date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-04-02 09:30:00,34.57,34.62,34.52,34.58,188100.0,22.692,22.7248,22.6592,22.6986,188100.0
2007-04-02 09:35:00,34.58,34.65,34.56,34.57,135900.0,22.6986,22.7445,22.6854,22.692,135900.0
2007-04-02 09:40:00,34.58,34.62,34.56,34.62,53100.0,22.6986,22.7248,22.6854,22.7248,53100.0
2007-04-02 09:45:00,34.62,34.63,34.6,34.61,29100.0,22.7248,22.7314,22.7117,22.7183,29100.0
2007-04-02 09:50:00,34.61,34.66,34.6,34.66,61200.0,22.7183,22.7511,22.7117,22.7511,61200.0
2007-04-02 09:55:00,34.63,34.67,34.6,34.63,113400.0,22.7314,22.7577,22.7117,22.7314,113400.0
2007-04-02 10:00:00,34.63,34.66,34.49,34.6,261900.0,22.7314,22.7511,22.6395,22.7117,261900.0
2007-04-02 10:05:00,34.6,34.6,34.48,34.55,158700.0,22.7117,22.7117,22.6329,22.6789,158700.0
2007-04-02 10:10:00,34.55,34.58,34.5,34.54,79500.0,22.6789,22.6986,22.6461,22.6723,79500.0
2007-04-02 10:15:00,34.55,34.56,34.48,34.51,122100.0,22.6789,22.6854,22.6329,22.6526,122100.0
2007-04-02 10:20:00,34.51,34.54,34.48,34.5,51000.0,22.6526,22.6723,22.6329,22.6461,51000.0
2007-04-02 10:25:00,34.5,34.52,34.47,34.51,37200.0,22.6461,22.6592,22.6264,22.6526,37200.0
2007-04-02 10:30:00,34.51,34.58,34.5,34.54,81300.0,22.6526,22.6986,22.6461,22.6723,81300.0
2007-04-02 10:35:00,34.54,34.56,34.52,34.53,31200.0,22.6723,22.6854,22.6592,22.6658,31200.0
2007-04-02 10:40:00,34.55,34.56,34.5,34.51,102900.0,22.6789,22.6854,22.6461,22.6526,102900.0
2007-04-02 10:45:00,34.51,34.53,34.51,34.51,76500.0,22.6526,22.6658,22.6526,22.6526,76500.0
2007-04-02 10:50:00,34.52,34.53,34.5,34.53,51000.0,22.6592,22.6658,22.6461,22.6658,51000.0
2007-04-02 10:55:00,34.54,34.61,34.53,34.57,161700.0,22.6723,22.7183,22.6658,22.692,161700.0
2007-04-02 11:00:00,34.58,34.7,34.58,34.7,99300.0,22.6986,22.7773,22.6986,22.7773,99300.0
2007-04-02 11:05:00,34.7,34.72,34.67,34.7,56400.0,22.7773,22.7905,22.7577,22.7773,56400.0
2007-04-02 11:10:00,34.7,34.71,34.67,34.68,25200.0,22.7773,22.7839,22.7577,22.7642,25200.0
2007-04-02 11:15:00,34.7,34.72,34.69,34.72,103800.0,22.7773,22.7905,22.7708,22.7905,103800.0
2007-04-02 11:20:00,34.7,34.72,34.68,34.68,66900.0,22.7773,22.7905,22.7642,22.7642,66900.0
2007-04-02 11:25:00,34.67,34.7,34.67,34.7,36900.0,22.7577,22.7773,22.7577,22.7773,36900.0
2007-04-02 11:30:00,34.69,34.7,34.68,34.7,14100.0,22.7708,22.7773,22.7642,22.7773,14100.0
2007-04-02 11:35:00,34.69,34.76,34.69,34.76,59100.0,22.7708,22.8167,22.7708,22.8167,59100.0
2007-04-02 11:40:00,34.73,34.78,34.73,34.76,49500.0,22.797,22.8299,22.797,22.8167,49500.0
2007-04-02 11:45:00,34.74,34.75,34.69,34.69,75900.0,22.8036,22.8102,22.7708,22.7708,75900.0
2007-04-02 11:50:00,34.69,34.73,34.66,34.7,25800.0,22.7708,22.797,22.7511,22.7773,25800.0
2007-04-02 11:55:00,34.68,34.75,34.67,34.71,37800.0,22.7642,22.8102,22.7577,22.7839,37800.0
2007-04-02 12:00:00,34.71,34.73,34.67,34.71,51000.0,22.7839,22.797,22.7577,22.7839,51000.0
2007-04-02 12:05:00,34.69,34.75,34.68,34.68,26100.0,22.7708,22.8102,22.7642,22.7642,26100.0
2007-04-02 12:10:00,34.69,34.74,34.67,34.74,40500.0,22.7708,22.8036,22.7577,22.8036,40500.0
2007-04-02 12:15:00,34.74,34.74,34.7,34.73,39900.0,22.8036,22.8036,22.7773,22.797,39900.0
2007-04-02 12:20:00,34.71,34.77,34.7,34.75,29700.0,22.7839,22.8233,22.7773,22.8102,29700.0
2007-04-02 12:25:00,34.72,34.74,34.7,34.71,11700.0,22.7905,22.8036,22.7773,22.7839,11700.0
2007-04-02 12:30:00,34.71,34.71,34.68,34.69,21900.0,22.7839,22.7839,22.7642,22.7708,21900.0
2007-04-02 12:35:00,34.69,34.72,34.68,34.69,13800.0,22.7708,22.7905,22.7642,22.7708,13800.0
2007-04-02 12:40:00,34.69,34.71,34.68,34.7,21900.0,22.7708,22.7839,22.7642,22.7773,21900.0
2007-04-02 12:45:00,34.7,34.72,34.7,34.7,15000.0,22.7773,22.7905,22.7773,22.7773,15000.0
2007-04-02 12:50:00,34.7,34.71,34.67,34.69,16500.0,22.7773,22.7839,22.7577,22.7708,16500.0
2007-04-02 12:55:00,34.67,34.69,34.64,34.66,45600.0,22.7577,22.7708,22.738,22.7511,45600.0
2007-04-02 13:00:00,34.65,34.72,34.65,34.68,17400.0,22.7445,22.7905,22.7445,22.7642,17400.0
2007-04-02 13:05:00,34.69,34.7,34.65,34.67,21600.0,22.7708,22.7773,22.7445,22.7577,21600.0
2007-04-02 13:10:00,34.66,34.68,34.64,34.68,14100.0,22.7511,22.7642,22.738,22.7642,14100.0
2007-04-02 13:15:00,34.68,34.7,34.66,34.66,39600.0,22.7642,22.7773,22.7511,22.7511,39600.0
2007-04-02 13:20:00,34.66,34.68,34.66,34.67,12600.0,22.7511,22.7642,22.7511,22.7577,12600.0
2007-04-02 13:25:00,34.69,34.73,34.69,34.73,40200.0,22.7708,22.797,22.7708,22.797,40200.0
2007-04-02 13:30:00,34.72,34.73,34.69,34.69,29700.0,22.7905,22.797,22.7708,22.7708,29700.0
2007-04-02 13:35:00,34.71,34.71,34.69,34.7,1800.0,22.7839,22.7839,22.7708,22.7773,1800.0
2007-04-02 13:40:00,34.7,34.71,34.7,34.71,11700.0,22.7773,22.7839,22.7773,22.7839,11700.0
2007-04-02 13:45:00,34.69,34.7,34.69,34.7,5100.0,22.7708,22.7773,22.7708,22.7773,5100.0
2007-04-02 13:50:00,34.7,34.73,34.7,34.71,24900.0,22.7773,22.797,22.7773,22.7839,24900.0
2007-04-02 13:55:00,34.71,34.77,34.71,34.76,45900.0,22.7839,22.8233,22.7839,22.8167,45900.0
2007-04-02 14:00:00,34.75,34.75,34.71,34.71,55500.0,22.8102,22.8102,22.7839,22.7839,55500.0
2007-04-02 14:05:00,34.72,34.72,34.68,34.69,35400.0,22.7905,22.7905,22.7642,22.7708,35400.0
2007-04-02 14:10:00,34.69,34.72,34.69,34.7,18900.0,22.7708,22.7905,22.7708,22.7773,18900.0
2007-04-02 14:15:00,34.7,34.76,34.7,34.73,36300.0,22.7773,22.8167,22.7773,22.797,36300.0
2007-04-02 14:20:00,34.73,34.78,34.73,34.78,55800.0,22.797,22.8299,22.797,22.8299,55800.0
2007-04-02 14:25:00,34.78,34.8,34.74,34.74,23700.0,22.8299,22.843,22.8036,22.8036,23700.0
2007-04-02 14:30:00,34.75,34.77,34.75,34.77,8100.0,22.8102,22.8233,22.8102,22.8233,8100.0
2007-04-02 14:35:00,34.79,34.86,34.78,34.81,41100.0,22.8364,22.8824,22.8299,22.8495,41100.0
2007-04-02 14:40:00,34.81,34.82,34.79,34.82,15900.0,22.8495,22.8561,22.8364,22.8561,15900.0
2007-04-02 14:45:00,34.82,34.86,34.8,34.8,45300.0,22.8561,22.8824,22.843,22.843,45300.0
2007-04-02 14:50:00,34.81,34.83,34.78,34.79,16800.0,22.8495,22.8627,22.8299,22.8364,16800.0
2007-04-02 14:55:00,34.8,34.81,34.79,34.81,24300.0,22.843,22.8495,22.8364,22.8495,24300.0
2007-04-02 15:00:00,34.8,34.85,34.8,34.83,64800.0,22.843,22.8758,22.843,22.8627,64800.0
2007-04-02 15:05:00,34.83,34.9,34.82,34.88,53700.0,22.8627,22.9086,22.8561,22.8955,53700.0
2007-04-02 15:10:00,34.87,34.96,34.87,34.93,87900.0,22.8889,22.948,22.8889,22.9283,87900.0
2007-04-02 15:15:00,34.92,35.02,34.92,34.98,221100.0,22.9218,22.9874,22.9218,22.9611,221100.0
2007-04-02 15:20:00,34.99,35.03,34.98,35.0,114900.0,22.9677,22.994,22.9611,22.9743,114900.0
2007-04-02 15:25:00,35.01,35.02,34.98,35.0,75000.0,22.9808,22.9874,22.9611,22.9743,75000.0
2007-04-02 15:30:00,34.99,35.01,34.88,34.97,111600.0,22.9677,22.9808,22.8955,22.9546,111600.0
2007-04-02 15:35:00,34.97,34.97,34.91,34.94,56400.0,22.9546,22.9546,22.9152,22.9349,56400.0
2007-04-02 15:40:00,34.94,35.0,34.9,34.99,157800.0,22.9349,22.9743,22.9086,22.9677,157800.0
2007-04-02 15:45:00,34.98,34.98,34.88,34.9,138300.0,22.9611,22.9611,22.8955,22.9086,138300.0
2007-04-02 15:50:00,34.9,34.92,34.88,34.88,75900.0,22.9086,22.9218,22.8955,22.8955,75900.0
2007-04-02 15:55:00,34.89,34.92,34.86,34.88,113700.0,22.9021,22.9218,22.8824,22.8955,113700.0
2007-04-03 09:30:00,35.13,35.14,35.0,35.02,108600.0,23.0596,23.0662,22.9743,22.9874,108600.0
2007-04-03 09:35:00,35.03,35.07,35.0,35.04,220800.0,22.994,23.0202,22.9743,23.0005,220800.0
2007-04-03 09:40:00,35.04,35.06,35.02,35.05,59700.0,23.0005,23.0137,22.9874,23.0071,59700.0
2007-04-03 09:45:00,35.05,35.07,35.03,35.06,46500.0,23.0071,23.0202,22.994,23.0137,46500.0
2007-04-03 09:50:00,35.06,35.12,35.04,35.12,102600.0,23.0137,23.053,23.0005,23.053,102600.0
2007-04-03 09:55:00,35.09,35.12,35.03,35.05,93300.0,23.0333,23.053,22.994,23.0071,93300.0
2007-04-03 10:00:00,35.05,35.23,35.05,35.23,114600.0,23.0071,23.1252,23.0071,23.1252,114600.0
2007-04-03 10:05:00,35.2,35.24,35.16,35.16,187500.0,23.1055,23.1318,23.0793,23.0793,187500.0
2007-04-03 10:10:00,35.16,35.17,35.16,35.17,54000.0,23.0793,23.0859,23.0793,23.0859,54000.0
2007-04-03 10:15:00,35.16,35.18,35.14,35.16,56100.0,23.0793,23.0924,23.0662,23.0793,56100.0
2007-04-03 10:20:00,35.15,35.19,35.14,35.14,33300.0,23.0727,23.099,23.0662,23.0662,33300.0
2007-04-03 10:25:00,35.14,35.18,35.12,35.17,117900.0,23.0662,23.0924,23.053,23.0859,117900.0
2007-04-03 10:30:00,35.17,35.18,35.17,35.18,33300.0,23.0859,23.0924,23.0859,23.0924,33300.0
2007-04-03 10:35:00,35.18,35.24,35.17,35.22,131700.0,23.0924,23.1318,23.0859,23.1187,131700.0
2007-04-03 10:40:00,35.22,35.31,35.22,35.29,222000.0,23.1187,23.1778,23.1187,23.1646,222000.0
2007-04-03 10:45:00,35.3,35.33,35.29,35.32,45600.0,23.1712,23.1909,23.1646,23.1843,45600.0
2007-04-03 10:50:00,35.32,35.33,35.27,35.3,37200.0,23.1843,23.1909,23.1515,23.1712,37200.0
2007-04-03 10:55:00,35.29,35.32,35.28,35.31,45600.0,23.1646,23.1843,23.1581,23.1778,45600.0
2007-04-03 11:00:00,35.32,35.33,35.31,35.32,128100.0,23.1843,23.1909,23.1778,23.1843,128100.0
2007-04-03 11:05:00,35.31,35.33,35.29,35.31,57300.0,23.1778,23.1909,23.1646,23.1778,57300.0
2007-04-03 11:10:00,35.31,35.31,35.28,35.3,30000.0,23.1778,23.1778,23.1581,23.1712,30000.0
2007-04-03 11:15:00,35.29,35.29,35.24,35.24,22200.0,23.1646,23.1646,23.1318,23.1318,22200.0
2007-04-03 11:20:00,35.24,35.26,35.22,35.26,33000.0,23.1318,23.1449,23.1187,23.1449,33000.0
2007-04-03 11:25:00,35.25,35.25,35.21,35.22,16500.0,23.1384,23.1384,23.1121,23.1187,16500.0
2007-04-03 11:30:00,35.23,35.23,35.21,35.23,21000.0,23.1252,23.1252,23.1121,23.1252,21000.0
2007-04-03 11:35:00,35.23,35.26,35.23,35.26,45900.0,23.1252,23.1449,23.1252,23.1449,45900.0
2007-04-03 11:40:00,35.25,35.33,35.23,35.26,44100.0,23.1384,23.1909,23.1252,23.1449,44100.0
2007-04-03 11:45:00,35.25,35.28,35.24,35.28,28200.0,23.1384,23.1581,23.1318,23.1581,28200.0
2007-04-03 11:50:00,35.26,35.33,35.26,35.32,64500.0,23.1449,23.1909,23.1449,23.1843,64500.0
2007-04-03 11:55:00,35.31,35.32,35.29,35.31,9000.0,23.1778,23.1843,23.1646,23.1778,9000.0
2007-04-03 12:00:00,35.29,35.32,35.29,35.32,19800.0,23.1646,23.1843,23.1646,23.1843,19800.0
2007-04-03 12:05:00,35.3,35.35,35.3,35.34,128700.0,23.1712,23.204,23.1712,23.1974,128700.0
2007-04-03 12:10:00,35.32,35.35,35.31,35.31,48300.0,23.1843,23.204,23.1778,23.1778,48300.0
2007-04-03 12:15:00,35.32,35.35,35.32,35.33,30000.0,23.1843,23.204,23.1843,23.1909,30000.0
2007-04-03 12:20:00,35.34,35.35,35.32,35.32,20400.0,23.1974,23.204,23.1843,23.1843,20400.0
2007-04-03 12:25:00,35.32,35.33,35.3,35.31,45900.0,23.1843,23.1909,23.1712,23.1778,45900.0
2007-04-03 12:30:00,35.3,35.31,35.29,35.31,30900.0,23.1712,23.1778,23.1646,23.1778,30900.0
2007-04-03 12:35:00,35.31,35.36,35.31,35.36,139200.0,23.1778,23.2106,23.1778,23.2106,139200.0
2007-04-03 12:40:00,35.34,35.37,35.34,35.37,11100.0,23.1974,23.2171,23.1974,23.2171,11100.0
2007-04-03 12:45:00,35.37,35.38,35.37,35.38,114000.0,23.2171,23.2237,23.2171,23.2237,114000.0
2007-04-03 12:50:00,35.37,35.38,35.37,35.38,22500.0,23.2171,23.2237,23.2171,23.2237,22500.0
2007-04-03 12:55:00,35.37,35.37,35.34,35.37,6300.0,23.2171,23.2171,23.1974,23.2171,6300.0
2007-04-03 13:00:00,35.36,35.38,35.33,35.37,21000.0,23.2106,23.2237,23.1909,23.2171,21000.0
2007-04-03 13:05:00,35.36,35.39,35.36,35.39,42600.0,23.2106,23.2303,23.2106,23.2303,42600.0
2007-04-03 13:10:00,35.39,35.4,35.38,35.4,13500.0,23.2303,23.2368,23.2237,23.2368,13500.0
2007-04-03 13:15:00,35.4,35.43,35.39,35.42,52800.0,23.2368,23.2565,23.2303,23.25,52800.0
2007-04-03 13:20:00,35.41,35.43,35.4,35.42,26100.0,23.2434,23.2565,23.2368,23.25,26100.0
2007-04-03 13:25:00,35.43,35.45,35.43,35.44,15600.0,23.2565,23.2696,23.2565,23.2631,15600.0
2007-04-03 13:30:00,35.44,35.46,35.43,35.46,53400.0,23.2631,23.2762,23.2565,23.2762,53400.0
2007-04-03 13:35:00,35.45,35.47,35.41,35.44,17100.0,23.2696,23.2828,23.2434,23.2631,17100.0
2007-04-03 13:40:00,35.44,35.48,35.43,35.48,63300.0,23.2631,23.2893,23.2565,23.2893,63300.0
2007-04-03 13:45:00,35.49,35.49,35.46,35.47,15600.0,23.2959,23.2959,23.2762,23.2828,15600.0
2007-04-03 13:50:00,35.47,35.47,35.43,35.47,40500.0,23.2828,23.2828,23.2565,23.2828,40500.0
2007-04-03 13:55:00,35.47,35.47,35.43,35.43,23400.0,23.2828,23.2828,23.2565,23.2565,23400.0
2007-04-03 14:00:00,35.42,35.46,35.4,35.46,11700.0,23.25,23.2762,23.2368,23.2762,11700.0
2007-04-03 14:05:00,35.44,35.45,35.43,35.45,12900.0,23.2631,23.2696,23.2565,23.2696,12900.0
2007-04-03 14:10:00,35.45,35.45,35.35,35.38,34500.0,23.2696,23.2696,23.204,23.2237,34500.0
2007-04-03 14:15:00,35.36,35.37,35.34,35.34,43500.0,23.2106,23.2171,23.1974,23.1974,43500.0
2007-04-03 14:20:00,35.37,35.37,35.31,35.33,21300.0,23.2171,23.2171,23.1778,23.1909,21300.0
2007-04-03 14:25:00,35.33,35.36,35.32,35.34,29400.0,23.1909,23.2106,23.1843,23.1974,29400.0
2007-04-03 14:30:00,35.36,35.38,35.34,35.36,17400.0,23.2106,23.2237,23.1974,23.2106,17400.0
2007-04-03 14:35:00,35.35,35.36,35.35,35.36,12300.0,23.204,23.2106,23.204,23.2106,12300.0
2007-04-03 14:40:00,35.36,35.39,35.36,35.38,44100.0,23.2106,23.2303,23.2106,23.2237,44100.0
2007-04-03 14:45:00,35.38,35.39,35.35,35.36,36300.0,23.2237,23.2303,23.204,23.2106,36300.0
2007-04-03 14:50:00,35.38,35.4,35.37,35.38,9300.0,23.2237,23.2368,23.2171,23.2237,9300.0
2007-04-03 14:55:00,35.39,35.4,35.37,35.37,20400.0,23.2303,23.2368,23.2171,23.2171,20400.0
2007-04-03 15:00:00,35.36,35.37,35.32,35.32,32700.0,23.2106,23.2171,23.1843,23.1843,32700.0
2007-04-03 15:05:00,35.33,35.36,35.32,35.35,54000.0,23.1909,23.2106,23.1843,23.204,54000.0
2007-04-03 15:10:00,35.35,35.35,35.33,35.33,30900.0,23.204,23.204,23.1909,23.1909,30900.0
2007-04-03 15:15:00,35.32,35.32,35.3,35.32,33000.0,23.1843,23.1843,23.1712,23.1843,33000.0
2007-04-03 15:20:00,35.31,35.35,35.3,35.31,18600.0,23.1778,23.204,23.1712,23.1778,18600.0
2007-04-03 15:25:00,35.31,35.32,35.29,35.3,18000.0,23.1778,23.1843,23.1646,23.1712,18000.0
2007-04-03 15:30:00,35.29,35.34,35.29,35.34,16200.0,23.1646,23.1974,23.1646,23.1974,16200.0
2007-04-03 15:35:00,35.34,35.36,35.32,35.35,94200.0,23.1974,23.2106,23.1843,23.204,94200.0
2007-04-03 15:40:00,35.33,35.37,35.32,35.37,18900.0,23.1909,23.2171,23.1843,23.2171,18900.0
2007-04-03 15:45:00,35.37,35.37,35.33,35.33,41700.0,23.2171,23.2171,23.1909,23.1909,41700.0
2007-04-03 15:50:00,35.34,35.35,35.3,35.3,66600.0,23.1974,23.204,23.1712,23.1712,66600.0
2007-04-03 15:55:00,35.3,35.32,35.27,35.32,48900.0,23.1712,23.1843,23.1515,23.1843,48900.0
2007-04-04 09:30:00,35.63,35.64,35.44,35.46,80100.0,23.3878,23.3944,23.2631,23.2762,80100.0
2007-04-04 09:35:00,35.46,35.56,35.46,35.56,69900.0,23.2762,23.3419,23.2762,23.3419,69900.0
2007-04-04 09:40:00,35.56,35.63,35.54,35.56,312000.0,23.3419,23.3878,23.3287,23.3419,312000.0
2007-04-04 09:45:00,35.55,35.56,35.51,35.52,144900.0,23.3353,23.3419,23.309,23.3156,144900.0
2007-04-04 09:50:00,35.52,35.56,35.51,35.53,401700.0,23.3156,23.3419,23.309,23.3222,401700.0
2007-04-04 09:55:00,35.54,35.57,35.5,35.51,113400.0,23.3287,23.3484,23.3025,23.309,113400.0
2007-04-04 10:00:00,35.52,35.52,35.44,35.47,47100.0,23.3156,23.3156,23.2631,23.2828,47100.0
2007-04-04 10:05:00,35.45,35.5,35.42,35.42,49800.0,23.2696,23.3025,23.25,23.25,49800.0
2007-04-04 10:10:00,35.45,35.49,35.44,35.46,7200.0,23.2696,23.2959,23.2631,23.2762,7200.0
2007-04-04 10:15:00,35.48,35.48,35.44,35.44,8100.0,23.2893,23.2893,23.2631,23.2631,8100.0
2007-04-04 10:20:00,35.41,35.48,35.4,35.48,50100.0,23.2434,23.2893,23.2368,23.2893,50100.0
2007-04-04 10:25:00,35.47,35.49,35.46,35.49,17700.0,23.2828,23.2959,23.2762,23.2959,17700.0
2007-04-04 10:30:00,35.47,35.48,35.42,35.44,12300.0,23.2828,23.2893,23.25,23.2631,12300.0
2007-04-04 10:35:00,35.45,35.53,35.45,35.48,24900.0,23.2696,23.3222,23.2696,23.2893,24900.0
2007-04-04 10:40:00,35.48,35.5,35.45,35.45,41700.0,23.2893,23.3025,23.2696,23.2696,41700.0
2007-04-04 10:45:00,35.47,35.47,35.41,35.42,14100.0,23.2828,23.2828,23.2434,23.25,14100.0
2007-04-04 10:50:00,35.43,35.44,35.42,35.44,9900.0,23.2565,23.2631,23.25,23.2631,9900.0
2007-04-04 10:55:00,35.43,35.49,35.43,35.49,13200.0,23.2565,23.2959,23.2565,23.2959,13200.0
2007-04-04 11:00:00,35.49,35.49,35.46,35.46,12300.0,23.2959,23.2959,23.2762,23.2762,12300.0
2007-04-04 11:05:00,35.45,35.45,35.4,35.45,21600.0,23.2696,23.2696,23.2368,23.2696,21600.0
2007-04-04 11:10:00,35.45,35.5,35.45,35.5,33300.0,23.2696,23.3025,23.2696,23.3025,33300.0
2007-04-04 11:15:00,35.49,35.49,35.47,35.48,4800.0,23.2959,23.2959,23.2828,23.2893,4800.0
2007-04-04 11:20:00,35.48,35.5,35.45,35.45,27000.0,23.2893,23.3025,23.2696,23.2696,27000.0
2007-04-04 11:25:00,35.44,35.47,35.44,35.45,13200.0,23.2631,23.2828,23.2631,23.2696,13200.0
2007-04-04 11:30:00,35.44,35.45,35.44,35.44,19200.0,23.2631,23.2696,23.2631,23.2631,19200.0
2007-04-04 11:35:00,35.45,35.45,35.44,35.45,6000.0,23.2696,23.2696,23.2631,23.2696,6000.0
2007-04-04 11:40:00,35.45,35.45,35.44,35.45,5100.0,23.2696,23.2696,23.2631,23.2696,5100.0
2007-04-04 11:45:00,35.46,35.46,35.44,35.44,18000.0,23.2762,23.2762,23.2631,23.2631,18000.0
2007-04-04 11:50:00,35.44,35.45,35.42,35.43,15000.0,23.2631,23.2696,23.25,23.2565,15000.0
2007-04-04 11:55:00,35.44,35.46,35.43,35.46,6600.0,23.2631,23.2762,23.2565,23.2762,6600.0
2007-04-04 12:00:00,35.46,35.53,35.46,35.53,26400.0,23.2762,23.3222,23.2762,23.3222,26400.0
2007-04-04 12:05:00,35.53,35.54,35.48,35.51,19800.0,23.3222,23.3287,23.2893,23.309,19800.0
2007-04-04 12:10:00,35.5,35.52,35.49,35.51,24900.0,23.3025,23.3156,23.2959,23.309,24900.0
2007-04-04 12:15:00,35.52,35.52,35.51,35.51,3000.0,23.3156,23.3156,23.309,23.309,3000.0
2007-04-04 12:20:00,35.51,35.52,35.51,35.51,10800.0,23.309,23.3156,23.309,23.309,10800.0
2007-04-04 12:25:00,35.51,35.51,35.49,35.49,13800.0,23.309,23.309,23.2959,23.2959,13800.0
2007-04-04 12:30:00,35.49,35.5,35.49,35.5,3000.0,23.2959,23.3025,23.2959,23.3025,3000.0
2007-04-04 12:35:00,35.5,35.53,35.5,35.5,5700.0,23.3025,23.3222,23.3025,23.3025,5700.0
2007-04-04 12:40:00,35.51,35.51,35.5,35.51,11100.0,23.309,23.309,23.3025,23.309,11100.0
2007-04-04 12:45:00,35.53,35.53,35.52,35.53,9000.0,23.3222,23.3222,23.3156,23.3222,9000.0
2007-04-04 12:50:00,35.53,35.56,35.53,35.56,15000.0,23.3222,23.3419,23.3222,23.3419,15000.0
2007-04-04 12:55:00,35.56,35.58,35.55,35.58,6900.0,23.3419,23.355,23.3353,23.355,6900.0
2007-04-04 13:00:00,35.57,35.58,35.49,35.49,47400.0,23.3484,23.355,23.2959,23.2959,47400.0
2007-04-04 13:05:00,35.5,35.54,35.48,35.54,18000.0,23.3025,23.3287,23.2893,23.3287,18000.0
2007-04-04 13:10:00,35.53,35.53,35.51,35.51,9300.0,23.3222,23.3222,23.309,23.309,9300.0
2007-04-04 13:15:00,35.51,35.52,35.51,35.52,6300.0,23.309,23.3156,23.309,23.3156,6300.0
2007-04-04 13:20:00,35.52,35.54,35.5,35.54,9600.0,23.3156,23.3287,23.3025,23.3287,9600.0
2007-04-04 13:25:00,35.52,35.56,35.52,35.56,10200.0,23.3156,23.3419,23.3156,23.3419,10200.0
2007-04-04 13:30:00,35.56,35.58,35.55,35.57,17700.0,23.3419,23.355,23.3353,23.3484,17700.0
2007-04-04 13:35:00,35.57,35.57,35.53,35.53,35700.0,23.3484,23.3484,23.3222,23.3222,35700.0
2007-04-04 13:40:00,35.53,35.53,35.46,35.47,57600.0,23.3222,23.3222,23.2762,23.2828,57600.0
2007-04-04 13:45:00,35.47,35.5,35.47,35.49,24300.0,23.2828,23.3025,23.2828,23.2959,24300.0
2007-04-04 13:50:00,35.5,35.56,35.49,35.52,12600.0,23.3025,23.3419,23.2959,23.3156,12600.0
2007-04-04 13:55:00,35.51,35.53,35.5,35.51,8400.0,23.309,23.3222,23.3025,23.309,8400.0
2007-04-04 14:00:00,35.5,35.5,35.49,35.49,2700.0,23.3025,23.3025,23.2959,23.2959,2700.0
2007-04-04 14:05:00,35.49,35.52,35.49,35.52,12600.0,23.2959,23.3156,23.2959,23.3156,12600.0
2007-04-04 14:10:00,35.52,35.53,35.51,35.53,45000.0,23.3156,23.3222,23.309,23.3222,45000.0
2007-04-04 14:15:00,35.52,35.56,35.52,35.55,14400.0,23.3156,23.3419,23.3156,23.3353,14400.0
2007-04-04 14:20:00,35.55,35.55,35.53,35.53,40500.0,23.3353,23.3353,23.3222,23.3222,40500.0
2007-04-04 14:25:00,35.53,35.55,35.53,35.54,15600.0,23.3222,23.3353,23.3222,23.3287,15600.0
2007-04-04 14:30:00,35.55,35.6,35.55,35.6,18600.0,23.3353,23.3681,23.3353,23.3681,18600.0
2007-04-04 14:35:00,35.57,35.58,35.57,35.57,9000.0,23.3484,23.355,23.3484,23.3484,9000.0
2007-04-04 14:40:00,35.58,35.6,35.57,35.57,30000.0,23.355,23.3681,23.3484,23.3484,30000.0
2007-04-04 14:45:00,35.58,35.58,35.55,35.58,6600.0,23.355,23.355,23.3353,23.355,6600.0
2007-04-04 14:50:00,35.56,35.58,35.56,35.58,8400.0,23.3419,23.355,23.3419,23.355,8400.0
2007-04-04 14:55:00,35.58,35.6,35.58,35.6,19200.0,23.355,23.3681,23.355,23.3681,19200.0
2007-04-04 15:00:00,35.6,35.6,35.57,35.58,17400.0,23.3681,23.3681,23.3484,23.355,17400.0
2007-04-04 15:05:00,35.57,35.57,35.55,35.55,10800.0,23.3484,23.3484,23.3353,23.3353,10800.0
2007-04-04 15:10:00,35.56,35.6,35.56,35.59,27000.0,23.3419,23.3681,23.3419,23.3615,27000.0
2007-04-04 15:15:00,35.6,35.63,35.58,35.62,33600.0,23.3681,23.3878,23.355,23.3812,33600.0
2007-04-04 15:20:00,35.62,35.63,35.61,35.61,12600.0,23.3812,23.3878,23.3747,23.3747,12600.0
2007-04-04 15:25:00,35.61,35.63,35.6,35.63,38700.0,23.3747,23.3878,23.3681,23.3878,38700.0
2007-04-04 15:30:00,35.63,35.63,35.61,35.62,27900.0,23.3878,23.3878,23.3747,23.3812,27900.0
2007-04-04 15:35:00,35.61,35.65,35.61,35.61,16500.0,23.3747,23.4009,23.3747,23.3747,16500.0
2007-04-04 15:40:00,35.62,35.63,35.62,35.63,20100.0,23.3812,23.3878,23.3812,23.3878,20100.0
2007-04-04 15:45:00,35.63,35.66,35.6,35.6,58200.0,23.3878,23.4075,23.3681,23.3681,58200.0
2007-04-04 15:50:00,35.6,35.6,35.58,35.59,29400.0,23.3681,23.3681,23.355,23.3615,29400.0
2007-04-04 15:55:00,35.58,35.66,35.58,35.61,59100.0,23.355,23.4075,23.355,23.3747,59100.0
2007-04-05 09:30:00,35.4,35.4,35.4,35.4,300.0,23.2368,23.2368,23.2368,23.2368,300.0
2007-04-05 09:35:00,35.44,35.62,35.43,35.5,113700.0,23.2631,23.3812,23.2565,23.3025,113700.0
2007-04-05 09:40:00,35.5,35.54,35.5,35.54,23400.0,23.3025,23.3287,23.3025,23.3287,23400.0
2007-04-05 09:45:00,35.53,35.54,35.5,35.53,55800.0,23.3222,23.3287,23.3025,23.3222,55800.0
2007-04-05 09:50:00,35.55,35.55,35.51,35.54,91500.0,23.3353,23.3353,23.309,23.3287,91500.0
2007-04-05 09:55:00,35.54,35.55,35.51,35.53,146100.0,23.3287,23.3353,23.309,23.3222,146100.0
2007-04-05 10:00:00,35.53,35.53,35.51,35.51,17400.0,23.3222,23.3222,23.309,23.309,17400.0
2007-04-05 10:05:00,35.51,35.56,35.51,35.56,34500.0,23.309,23.3419,23.309,23.3419,34500.0
2007-04-05 10:10:00,35.56,35.58,35.53,35.56,35100.0,23.3419,23.355,23.3222,23.3419,35100.0
2007-04-05 10:15:00,35.57,35.6,35.55,35.6,30600.0,23.3484,23.3681,23.3353,23.3681,30600.0
2007-04-05 10:20:00,35.6,35.62,35.6,35.62,16800.0,23.3681,23.3812,23.3681,23.3812,16800.0
2007-04-05 10:25:00,35.62,35.63,35.6,35.62,46200.0,23.3812,23.3878,23.3681,23.3812,46200.0
2007-04-05 10:30:00,35.62,35.63,35.6,35.62,14100.0,23.3812,23.3878,23.3681,23.3812,14100.0
2007-04-05 10:35:00,35.61,35.62,35.58,35.6,33900.0,23.3747,23.3812,23.355,23.3681,33900.0
2007-04-05 10:40:00,35.61,35.62,35.6,35.6,17700.0,23.3747,23.3812,23.3681,23.3681,17700.0
2007-04-05 10:45:00,35.61,35.62,35.59,35.62,32400.0,23.3747,23.3812,23.3615,23.3812,32400.0
2007-04-05 10:50:00,35.62,35.62,35.59,35.59,20700.0,23.3812,23.3812,23.3615,23.3615,20700.0
2007-04-05 10:55:00,35.59,35.61,35.59,35.59,9000.0,23.3615,23.3747,23.3615,23.3615,9000.0
2007-04-05 11:00:00,35.59,35.63,35.59,35.62,21600.0,23.3615,23.3878,23.3615,23.3812,21600.0
2007-04-05 11:05:00,35.61,35.61,35.59,35.6,31200.0,23.3747,23.3747,23.3615,23.3681,31200.0
2007-04-05 11:10:00,35.6,35.62,35.6,35.61,23700.0,23.3681,23.3812,23.3681,23.3747,23700.0
2007-04-05 11:15:00,35.62,35.63,35.61,35.62,18000.0,23.3812,23.3878,23.3747,23.3812,18000.0
2007-04-05 11:20:00,35.63,35.63,35.61,35.62,24000.0,23.3878,23.3878,23.3747,23.3812,24000.0
2007-04-05 11:25:00,35.63,35.64,35.6,35.63,90900.0,23.3878,23.3944,23.3681,23.3878,90900.0
2007-04-05 11:30:00,35.62,35.63,35.61,35.62,15600.0,23.3812,23.3878,23.3747,23.3812,15600.0
2007-04-05 11:35:00,35.63,35.63,35.61,35.63,13800.0,23.3878,23.3878,23.3747,23.3878,13800.0
2007-04-05 11:40:00,35.63,35.63,35.61,35.62,12000.0,23.3878,23.3878,23.3747,23.3812,12000.0
2007-04-05 11:45:00,35.63,35.63,35.63,35.63,36000.0,23.3878,23.3878,23.3878,23.3878,36000.0
2007-04-05 11:50:00,35.63,35.65,35.63,35.64,7800.0,23.3878,23.4009,23.3878,23.3944,7800.0
2007-04-05 11:55:00,35.64,35.66,35.64,35.66,29400.0,23.3944,23.4075,23.3944,23.4075,29400.0
2007-04-05 12:00:00,35.66,35.71,35.64,35.71,101400.0,23.4075,23.4403,23.3944,23.4403,101400.0
2007-04-05 12:05:00,35.72,35.76,35.7,35.7,73500.0,23.4469,23.4731,23.4338,23.4338,73500.0
2007-04-05 12:10:00,35.71,35.73,35.7,35.73,10500.0,23.4403,23.4534,23.4338,23.4534,10500.0
2007-04-05 12:15:00,35.72,35.72,35.67,35.67,62100.0,23.4469,23.4469,23.4141,23.4141,62100.0
2007-04-05 12:20:00,35.67,35.67,35.66,35.66,29400.0,23.4141,23.4141,23.4075,23.4075,29400.0
2007-04-05 12:25:00,35.66,35.67,35.64,35.64,11100.0,23.4075,23.4141,23.3944,23.3944,11100.0
2007-04-05 12:30:00,35.64,35.68,35.63,35.63,239700.0,23.3944,23.4206,23.3878,23.3878,239700.0
2007-04-05 12:35:00,35.63,35.68,35.63,35.65,36300.0,23.3878,23.4206,23.3878,23.4009,36300.0
2007-04-05 12:40:00,35.65,35.66,35.65,35.65,8400.0,23.4009,23.4075,23.4009,23.4009,8400.0
2007-04-05 12:45:00,35.63,35.64,35.61,35.62,28200.0,23.3878,23.3944,23.3747,23.3812,28200.0
2007-04-05 12:50:00,35.62,35.66,35.62,35.63,8100.0,23.3812,23.4075,23.3812,23.3878,8100.0
2007-04-05 12:55:00,35.63,35.64,35.62,35.63,5400.0,23.3878,23.3944,23.3812,23.3878,5400.0
2007-04-05 13:00:00,35.64,35.66,35.62,35.66,7800.0,23.3944,23.4075,23.3812,23.4075,7800.0
2007-04-05 13:05:00,35.64,35.65,35.62,35.64,5700.0,23.3944,23.4009,23.3812,23.3944,5700.0
2007-04-05 13:10:00,35.65,35.68,35.65,35.66,7800.0,23.4009,23.4206,23.4009,23.4075,7800.0
2007-04-05 13:15:00,35.66,35.69,35.66,35.68,7800.0,23.4075,23.4272,23.4075,23.4206,7800.0
2007-04-05 13:20:00,35.69,35.73,35.67,35.67,20700.0,23.4272,23.4534,23.4141,23.4141,20700.0
2007-04-05 13:25:00,35.67,35.69,35.63,35.63,29100.0,23.4141,23.4272,23.3878,23.3878,29100.0
2007-04-05 13:30:00,35.64,35.64,35.64,35.64,1200.0,23.3944,23.3944,23.3944,23.3944,1200.0
2007-04-05 13:35:00,35.64,35.64,35.62,35.64,10800.0,23.3944,23.3944,23.3812,23.3944,10800.0
2007-04-05 13:40:00,35.64,35.64,35.63,35.64,1800.0,23.3944,23.3944,23.3878,23.3944,1800.0
2007-04-05 13:45:00,35.64,35.66,35.63,35.65,31500.0,23.3944,23.4075,23.3878,23.4009,31500.0
2007-04-05 13:50:00,35.64,35.64,35.62,35.63,6600.0,23.3944,23.3944,23.3812,23.3878,6600.0
2007-04-05 13:55:00,35.63,35.63,35.57,35.59,39000.0,23.3878,23.3878,23.3484,23.3615,39000.0
2007-04-05 14:00:00,35.59,35.6,35.58,35.58,33300.0,23.3615,23.3681,23.355,23.355,33300.0
2007-04-05 14:05:00,35.58,35.6,35.57,35.59,7800.0,23.355,23.3681,23.3484,23.3615,7800.0
2007-04-05 14:10:00,35.59,35.63,35.59,35.61,65700.0,23.3615,23.3878,23.3615,23.3747,65700.0
2007-04-05 14:15:00,35.61,35.63,35.61,35.63,9300.0,23.3747,23.3878,23.3747,23.3878,9300.0
2007-04-05 14:20:00,35.63,35.66,35.62,35.66,24900.0,23.3878,23.4075,23.3812,23.4075,24900.0
2007-04-05 14:25:00,35.66,35.73,35.64,35.73,18300.0,23.4075,23.4534,23.3944,23.4534,18300.0
2007-04-05 14:30:00,35.69,35.7,35.65,35.67,9300.0,23.4272,23.4338,23.4009,23.4141,9300.0
2007-04-05 14:35:00,35.66,35.66,35.65,35.65,12300.0,23.4075,23.4075,23.4009,23.4009,12300.0
2007-04-05 14:40:00,35.66,35.66,35.59,35.63,9300.0,23.4075,23.4075,23.3615,23.3878,9300.0
2007-04-05 14:45:00,35.62,35.65,35.61,35.65,15600.0,23.3812,23.4009,23.3747,23.4009,15600.0
2007-04-05 14:50:00,35.65,35.68,35.64,35.67,23400.0,23.4009,23.4206,23.3944,23.4141,23400.0
2007-04-05 14:55:00,35.66,35.67,35.65,35.66,3600.0,23.4075,23.4141,23.4009,23.4075,3600.0
2007-04-05 15:00:00,35.67,35.67,35.65,35.67,13200.0,23.4141,23.4141,23.4009,23.4141,13200.0
2007-04-05 15:05:00,35.68,35.69,35.68,35.68,47700.0,23.4206,23.4272,23.4206,23.4206,47700.0
2007-04-05 15:10:00,35.69,35.73,35.67,35.69,102000.0,23.4272,23.4534,23.4141,23.4272,102000.0
2007-04-05 15:15:00,35.68,35.69,35.67,35.69,25200.0,23.4206,23.4272,23.4141,23.4272,25200.0
2007-04-05 15:20:00,35.7,35.7,35.69,35.7,14100.0,23.4338,23.4338,23.4272,23.4338,14100.0
2007-04-05 15:25:00,35.7,35.72,35.7,35.71,22500.0,23.4338,23.4469,23.4338,23.4403,22500.0
2007-04-05 15:30:00,35.71,35.71,35.67,35.68,32400.0,23.4403,23.4403,23.4141,23.4206,32400.0
2007-04-05 15:35:00,35.67,35.7,35.67,35.68,20400.0,23.4141,23.4338,23.4141,23.4206,20400.0
2007-04-05 15:40:00,35.68,35.7,35.67,35.67,25800.0,23.4206,23.4338,23.4141,23.4141,25800.0
2007-04-05 15:45:00,35.67,35.7,35.66,35.68,48900.0,23.4141,23.4338,23.4075,23.4206,48900.0
2007-04-05 15:50:00,35.7,35.7,35.69,35.7,34800.0,23.4338,23.4338,23.4272,23.4338,34800.0
2007-04-05 15:55:00,35.7,35.7,35.65,35.68,39600.0,23.4338,23.4338,23.4009,23.4206,39600.0
2007-04-09 09:30:00,36.04,36.33,35.75,35.95,171300.0,23.6569,23.8473,23.4666,23.5979,171300.0
2007-04-09 09:35:00,35.94,35.95,35.91,35.93,130500.0,23.5913,23.5979,23.5716,23.5847,130500.0
2007-04-09 09:40:00,35.92,35.98,35.91,35.97,394200.0,23.5782,23.6175,23.5716,23.611,394200.0
2007-04-09 09:45:00,35.97,35.97,35.9,35.93,263700.0,23.611,23.611,23.565,23.5847,263700.0
2007-04-09 09:50:00,35.95,35.98,35.93,35.98,168300.0,23.5979,23.6175,23.5847,23.6175,168300.0
2007-04-09 09:55:00,35.98,36.02,35.97,36.02,154800.0,23.6175,23.6438,23.611,23.6438,154800.0
2007-04-09 10:00:00,36.01,36.03,36.0,36.03,86400.0,23.6372,23.6504,23.6307,23.6504,86400.0
2007-04-09 10:05:00,36.02,36.03,35.92,35.96,329400.0,23.6438,23.6504,23.5782,23.6044,329400.0
2007-04-09 10:10:00,35.95,35.98,35.94,35.95,163500.0,23.5979,23.6175,23.5913,23.5979,163500.0
2007-04-09 10:15:00,35.94,35.96,35.93,35.94,51000.0,23.5913,23.6044,23.5847,23.5913,51000.0
2007-04-09 10:20:00,35.95,36.01,35.95,36.0,106500.0,23.5979,23.6372,23.5979,23.6307,106500.0
2007-04-09 10:25:00,36.01,36.01,35.97,35.98,24600.0,23.6372,23.6372,23.611,23.6175,24600.0
2007-04-09 10:30:00,35.99,35.99,35.96,35.98,14100.0,23.6241,23.6241,23.6044,23.6175,14100.0
2007-04-09 10:35:00,35.97,36.0,35.97,36.0,30900.0,23.611,23.6307,23.611,23.6307,30900.0
2007-04-09 10:40:00,36.0,36.0,35.98,35.98,23700.0,23.6307,23.6307,23.6175,23.6175,23700.0
2007-04-09 10:45:00,35.98,36.0,35.96,36.0,58800.0,23.6175,23.6307,23.6044,23.6307,58800.0
2007-04-09 10:50:00,36.0,36.03,35.99,36.01,33000.0,23.6307,23.6504,23.6241,23.6372,33000.0
2007-04-09 10:55:00,36.03,36.04,36.0,36.02,66300.0,23.6504,23.6569,23.6307,23.6438,66300.0
2007-04-09 11:00:00,36.02,36.07,36.02,36.07,89100.0,23.6438,23.6766,23.6438,23.6766,89100.0
2007-04-09 11:05:00,36.07,36.08,36.04,36.05,33900.0,23.6766,23.6832,23.6569,23.6635,33900.0
2007-04-09 11:10:00,36.05,36.06,36.04,36.06,42300.0,23.6635,23.6701,23.6569,23.6701,42300.0
2007-04-09 11:15:00,36.07,36.08,36.04,36.05,37200.0,23.6766,23.6832,23.6569,23.6635,37200.0
2007-04-09 11:20:00,36.05,36.05,36.04,36.05,65100.0,23.6635,23.6635,23.6569,23.6635,65100.0
2007-04-09 11:25:00,36.05,36.05,36.04,36.04,32100.0,23.6635,23.6635,23.6569,23.6569,32100.0
2007-04-09 11:30:00,36.05,36.06,36.02,36.02,40500.0,23.6635,23.6701,23.6438,23.6438,40500.0
2007-04-09 11:35:00,36.03,36.06,36.02,36.06,24000.0,23.6504,23.6701,23.6438,23.6701,24000.0
2007-04-09 11:40:00,36.05,36.06,36.05,36.06,26700.0,23.6635,23.6701,23.6635,23.6701,26700.0
2007-04-09 11:45:00,36.06,36.06,36.02,36.03,19200.0,23.6701,23.6701,23.6438,23.6504,19200.0
2007-04-09 11:50:00,36.03,36.06,36.02,36.04,55200.0,23.6504,23.6701,23.6438,23.6569,55200.0
2007-04-09 11:55:00,36.04,36.04,36.03,36.03,4200.0,23.6569,23.6569,23.6504,23.6504,4200.0
2007-04-09 12:00:00,36.03,36.05,36.03,36.05,16800.0,23.6504,23.6635,23.6504,23.6635,16800.0
2007-04-09 12:05:00,36.06,36.06,36.02,36.05,11700.0,23.6701,23.6701,23.6438,23.6635,11700.0
2007-04-09 12:10:00,36.04,36.06,36.04,36.06,2700.0,23.6569,23.6701,23.6569,23.6701,2700.0
2007-04-09 12:15:00,36.06,36.06,36.04,36.05,5100.0,23.6701,23.6701,23.6569,23.6635,5100.0
2007-04-09 12:20:00,36.05,36.06,36.04,36.05,3300.0,23.6635,23.6701,23.6569,23.6635,3300.0
2007-04-09 12:25:00,36.06,36.06,36.04,36.05,10500.0,23.6701,23.6701,23.6569,23.6635,10500.0
2007-04-09 12:30:00,36.05,36.06,36.04,36.06,11400.0,23.6635,23.6701,23.6569,23.6701,11400.0
2007-04-09 12:35:00,36.05,36.08,36.04,36.08,43500.0,23.6635,23.6832,23.6569,23.6832,43500.0
2007-04-09 12:40:00,36.08,36.08,36.07,36.08,7800.0,23.6832,23.6832,23.6766,23.6832,7800.0
2007-04-09 12:45:00,36.07,36.11,36.07,36.09,14100.0,23.6766,23.7029,23.6766,23.6898,14100.0
2007-04-09 12:50:00,36.09,36.12,36.08,36.09,26700.0,23.6898,23.7094,23.6832,23.6898,26700.0
2007-04-09 12:55:00,36.09,36.09,36.06,36.09,6300.0,23.6898,23.6898,23.6701,23.6898,6300.0
2007-04-09 13:00:00,36.09,36.1,36.07,36.07,29100.0,23.6898,23.6963,23.6766,23.6766,29100.0
2007-04-09 13:05:00,36.07,36.07,36.07,36.07,3000.0,23.6766,23.6766,23.6766,23.6766,3000.0
2007-04-09 13:10:00,36.07,36.08,36.05,36.06,6600.0,23.6766,23.6832,23.6635,23.6701,6600.0
2007-04-09 13:15:00,36.06,36.08,36.06,36.06,1800.0,23.6701,23.6832,23.6701,23.6701,1800.0
2007-04-09 13:20:00,36.08,36.08,36.07,36.08,5400.0,23.6832,23.6832,23.6766,23.6832,5400.0
2007-04-09 13:25:00,36.08,36.1,36.07,36.09,6300.0,23.6832,23.6963,23.6766,23.6898,6300.0
2007-04-09 13:30:00,36.09,36.1,36.07,36.07,49200.0,23.6898,23.6963,23.6766,23.6766,49200.0
2007-04-09 13:35:00,36.07,36.09,36.07,36.09,12300.0,23.6766,23.6898,23.6766,23.6898,12300.0
2007-04-09 13:40:00,36.09,36.12,36.09,36.11,27000.0,23.6898,23.7094,23.6898,23.7029,27000.0
2007-04-09 13:45:00,36.11,36.11,36.07,36.07,24600.0,23.7029,23.7029,23.6766,23.6766,24600.0
2007-04-09 13:50:00,36.07,36.08,36.07,36.07,18900.0,23.6766,23.6832,23.6766,23.6766,18900.0
2007-04-09 13:55:00,36.07,36.07,36.03,36.03,66900.0,23.6766,23.6766,23.6504,23.6504,66900.0
2007-04-09 14:00:00,36.03,36.03,35.97,35.98,97800.0,23.6504,23.6504,23.611,23.6175,97800.0
2007-04-09 14:05:00,35.97,36.0,35.95,35.97,75000.0,23.611,23.6307,23.5979,23.611,75000.0
2007-04-09 14:10:00,35.95,35.98,35.86,35.98,121800.0,23.5979,23.6175,23.5388,23.6175,121800.0
2007-04-09 14:15:00,35.98,35.99,35.94,35.94,19800.0,23.6175,23.6241,23.5913,23.5913,19800.0
2007-04-09 14:20:00,35.94,35.94,35.91,35.92,46500.0,23.5913,23.5913,23.5716,23.5782,46500.0
2007-04-09 14:25:00,35.93,35.95,35.9,35.94,14700.0,23.5847,23.5979,23.565,23.5913,14700.0
2007-04-09 14:30:00,35.94,35.95,35.91,35.91,19800.0,23.5913,23.5979,23.5716,23.5716,19800.0
2007-04-09 14:35:00,35.91,35.94,35.91,35.92,32100.0,23.5716,23.5913,23.5716,23.5782,32100.0
2007-04-09 14:40:00,35.93,35.94,35.92,35.92,37500.0,23.5847,23.5913,23.5782,23.5782,37500.0
2007-04-09 14:45:00,35.92,35.92,35.85,35.86,29700.0,23.5782,23.5782,23.5322,23.5388,29700.0
2007-04-09 14:50:00,35.87,35.88,35.84,35.87,86100.0,23.5453,23.5519,23.5256,23.5453,86100.0
2007-04-09 14:55:00,35.87,35.93,35.87,35.93,45900.0,23.5453,23.5847,23.5453,23.5847,45900.0
2007-04-09 15:00:00,35.93,35.95,35.92,35.95,42600.0,23.5847,23.5979,23.5782,23.5979,42600.0
2007-04-09 15:05:00,35.94,35.96,35.94,35.95,24000.0,23.5913,23.6044,23.5913,23.5979,24000.0
2007-04-09 15:10:00,35.95,35.96,35.94,35.96,58200.0,23.5979,23.6044,23.5913,23.6044,58200.0
2007-04-09 15:15:00,35.96,35.99,35.96,35.98,73800.0,23.6044,23.6241,23.6044,23.6175,73800.0
2007-04-09 15:20:00,35.99,36.0,35.98,35.98,113400.0,23.6241,23.6307,23.6175,23.6175,113400.0
2007-04-09 15:25:00,35.98,36.01,35.98,36.0,81600.0,23.6175,23.6372,23.6175,23.6307,81600.0
2007-04-09 15:30:00,36.0,36.02,35.99,36.02,129000.0,23.6307,23.6438,23.6241,23.6438,129000.0
2007-04-09 15:35:00,36.01,36.02,36.0,36.01,45000.0,23.6372,23.6438,23.6307,23.6372,45000.0
2007-04-09 15:40:00,36.0,36.02,35.99,36.01,34500.0,23.6307,23.6438,23.6241,23.6372,34500.0
2007-04-09 15:45:00,36.02,36.02,35.98,36.0,50100.0,23.6438,23.6438,23.6175,23.6307,50100.0
2007-04-09 15:50:00,36.0,36.0,35.89,35.92,70200.0,23.6307,23.6307,23.5585,23.5782,70200.0
2007-04-09 15:55:00,35.93,35.93,35.87,35.91,84900.0,23.5847,23.5847,23.5453,23.5716,84900.0
2007-04-10 09:30:00,35.92,36.03,35.92,35.96,125400.0,23.5782,23.6504,23.5782,23.6044,125400.0
2007-04-10 09:35:00,35.96,36.05,35.93,36.03,171600.0,23.6044,23.6635,23.5847,23.6504,171600.0
2007-04-10 09:40:00,36.04,36.06,36.0,36.04,78000.0,23.6569,23.6701,23.6307,23.6569,78000.0
2007-04-10 09:45:00,36.05,36.07,36.03,36.05,81600.0,23.6635,23.6766,23.6504,23.6635,81600.0
2007-04-10 09:50:00,36.05,36.06,36.01,36.03,76800.0,23.6635,23.6701,23.6372,23.6504,76800.0
2007-04-10 09:55:00,36.04,36.13,36.02,36.12,68700.0,23.6569,23.716,23.6438,23.7094,68700.0
2007-04-10 10:00:00,36.13,36.15,36.05,36.12,136800.0,23.716,23.7291,23.6635,23.7094,136800.0
2007-04-10 10:05:00,36.13,36.13,36.01,36.04,90300.0,23.716,23.716,23.6372,23.6569,90300.0
2007-04-10 10:10:00,36.06,36.1,36.04,36.09,54000.0,23.6701,23.6963,23.6569,23.6898,54000.0
2007-04-10 10:15:00,36.09,36.15,36.09,36.15,77700.0,23.6898,23.7291,23.6898,23.7291,77700.0
2007-04-10 10:20:00,36.14,36.16,36.14,36.15,21600.0,23.7226,23.7357,23.7226,23.7291,21600.0
2007-04-10 10:25:00,36.15,36.15,36.1,36.12,60300.0,23.7291,23.7291,23.6963,23.7094,60300.0
2007-04-10 10:30:00,36.11,36.17,36.11,36.17,91800.0,23.7029,23.7423,23.7029,23.7423,91800.0
2007-04-10 10:35:00,36.16,36.19,36.15,36.17,69000.0,23.7357,23.7554,23.7291,23.7423,69000.0
2007-04-10 10:40:00,36.16,36.17,36.12,36.13,26100.0,23.7357,23.7423,23.7094,23.716,26100.0
2007-04-10 10:45:00,36.13,36.15,36.13,36.14,17100.0,23.716,23.7291,23.716,23.7226,17100.0
2007-04-10 10:50:00,36.14,36.15,36.13,36.14,17400.0,23.7226,23.7291,23.716,23.7226,17400.0
2007-04-10 10:55:00,36.14,36.17,36.12,36.13,52800.0,23.7226,23.7423,23.7094,23.716,52800.0
2007-04-10 11:00:00,36.14,36.14,36.12,36.12,13200.0,23.7226,23.7226,23.7094,23.7094,13200.0
2007-04-10 11:05:00,36.12,36.12,36.1,36.1,27000.0,23.7094,23.7094,23.6963,23.6963,27000.0
2007-04-10 11:10:00,36.1,36.1,36.06,36.06,48600.0,23.6963,23.6963,23.6701,23.6701,48600.0
2007-04-10 11:15:00,36.07,36.09,36.05,36.07,48600.0,23.6766,23.6898,23.6635,23.6766,48600.0
2007-04-10 11:20:00,36.06,36.1,36.06,36.06,48900.0,23.6701,23.6963,23.6701,23.6701,48900.0
2007-04-10 11:25:00,36.06,36.07,36.01,36.04,76200.0,23.6701,23.6766,23.6372,23.6569,76200.0
2007-04-10 11:30:00,36.03,36.07,36.03,36.06,33600.0,23.6504,23.6766,23.6504,23.6701,33600.0
2007-04-10 11:35:00,36.05,36.07,35.98,36.01,51600.0,23.6635,23.6766,23.6175,23.6372,51600.0
2007-04-10 11:40:00,36.01,36.02,35.96,35.98,48300.0,23.6372,23.6438,23.6044,23.6175,48300.0
2007-04-10 11:45:00,35.98,36.0,35.98,36.0,13500.0,23.6175,23.6307,23.6175,23.6307,13500.0
2007-04-10 11:50:00,36.0,36.01,35.99,36.0,12900.0,23.6307,23.6372,23.6241,23.6307,12900.0
2007-04-10 11:55:00,35.99,36.0,35.97,35.98,12600.0,23.6241,23.6307,23.611,23.6175,12600.0
2007-04-10 12:00:00,35.97,35.98,35.97,35.97,8400.0,23.611,23.6175,23.611,23.611,8400.0
2007-04-10 12:05:00,35.98,36.01,35.97,35.97,23700.0,23.6175,23.6372,23.611,23.611,23700.0
2007-04-10 12:10:00,35.97,36.0,35.94,35.99,94200.0,23.611,23.6307,23.5913,23.6241,94200.0
2007-04-10 12:15:00,36.0,36.01,35.96,36.0,21900.0,23.6307,23.6372,23.6044,23.6307,21900.0
2007-04-10 12:20:00,35.99,36.0,35.98,36.0,36000.0,23.6241,23.6307,23.6175,23.6307,36000.0
2007-04-10 12:25:00,35.99,36.01,35.98,35.98,3000.0,23.6241,23.6372,23.6175,23.6175,3000.0
2007-04-10 12:30:00,36.0,36.01,35.98,36.0,10500.0,23.6307,23.6372,23.6175,23.6307,10500.0
2007-04-10 12:35:00,36.0,36.03,35.99,36.03,9900.0,23.6307,23.6504,23.6241,23.6504,9900.0
2007-04-10 12:40:00,36.03,36.03,36.01,36.02,8400.0,23.6504,23.6504,23.6372,23.6438,8400.0
2007-04-10 12:45:00,36.01,36.01,35.99,35.99,4500.0,23.6372,23.6372,23.6241,23.6241,4500.0
2007-04-10 12:50:00,35.99,36.02,35.99,36.01,5700.0,23.6241,23.6438,23.6241,23.6372,5700.0
2007-04-10 12:55:00,36.0,36.0,35.97,35.99,18300.0,23.6307,23.6307,23.611,23.6241,18300.0
2007-04-10 13:00:00,36.0,36.02,35.99,36.02,2400.0,23.6307,23.6438,23.6241,23.6438,2400.0
2007-04-10 13:05:00,36.02,36.04,36.02,36.04,10500.0,23.6438,23.6569,23.6438,23.6569,10500.0
2007-04-10 13:10:00,36.04,36.04,35.99,36.03,42000.0,23.6569,23.6569,23.6241,23.6504,42000.0
2007-04-10 13:15:00,36.04,36.06,36.02,36.02,65400.0,23.6569,23.6701,23.6438,23.6438,65400.0
2007-04-10 13:20:00,36.01,36.06,36.01,36.06,41400.0,23.6372,23.6701,23.6372,23.6701,41400.0
2007-04-10 13:25:00,36.05,36.07,36.05,36.06,11700.0,23.6635,23.6766,23.6635,23.6701,11700.0
2007-04-10 13:30:00,36.05,36.07,36.02,36.07,6900.0,23.6635,23.6766,23.6438,23.6766,6900.0
2007-04-10 13:35:00,36.07,36.08,36.06,36.08,16800.0,23.6766,23.6832,23.6701,23.6832,16800.0
2007-04-10 13:40:00,36.08,36.08,36.04,36.08,9600.0,23.6832,23.6832,23.6569,23.6832,9600.0
2007-04-10 13:45:00,36.08,36.08,36.06,36.08,15300.0,23.6832,23.6832,23.6701,23.6832,15300.0
2007-04-10 13:50:00,36.08,36.08,36.05,36.05,17700.0,23.6832,23.6832,23.6635,23.6635,17700.0
2007-04-10 13:55:00,36.04,36.05,36.03,36.04,14400.0,23.6569,23.6635,23.6504,23.6569,14400.0
2007-04-10 14:00:00,36.05,36.07,36.05,36.07,14100.0,23.6635,23.6766,23.6635,23.6766,14100.0
2007-04-10 14:05:00,36.06,36.1,36.06,36.08,10800.0,23.6701,23.6963,23.6701,23.6832,10800.0
2007-04-10 14:10:00,36.08,36.08,36.06,36.07,21300.0,23.6832,23.6832,23.6701,23.6766,21300.0
2007-04-10 14:15:00,36.06,36.08,36.04,36.08,24900.0,23.6701,23.6832,23.6569,23.6832,24900.0
2007-04-10 14:20:00,36.07,36.07,36.06,36.07,28200.0,23.6766,23.6766,23.6701,23.6766,28200.0
2007-04-10 14:25:00,36.08,36.08,36.07,36.07,20700.0,23.6832,23.6832,23.6766,23.6766,20700.0
2007-04-10 14:30:00,36.07,36.08,36.04,36.05,71100.0,23.6766,23.6832,23.6569,23.6635,71100.0
2007-04-10 14:35:00,36.06,36.07,36.05,36.05,9600.0,23.6701,23.6766,23.6635,23.6635,9600.0
2007-04-10 14:40:00,36.06,36.07,36.06,36.07,4500.0,23.6701,23.6766,23.6701,23.6766,4500.0
2007-04-10 14:45:00,36.07,36.07,36.06,36.07,6900.0,23.6766,23.6766,23.6701,23.6766,6900.0
2007-04-10 14:50:00,36.07,36.07,36.06,36.07,15600.0,23.6766,23.6766,23.6701,23.6766,15600.0
2007-04-10 14:55:00,36.06,36.06,36.04,36.05,48000.0,23.6701,23.6701,23.6569,23.6635,48000.0
2007-04-10 15:00:00,36.07,36.07,36.05,36.06,6000.0,23.6766,23.6766,23.6635,23.6701,6000.0
2007-04-10 15:05:00,36.06,36.07,36.05,36.07,10800.0,23.6701,23.6766,23.6635,23.6766,10800.0
2007-04-10 15:10:00,36.07,36.07,36.05,36.06,20100.0,23.6766,23.6766,23.6635,23.6701,20100.0
2007-04-10 15:15:00,36.05,36.07,36.03,36.06,18900.0,23.6635,23.6766,23.6504,23.6701,18900.0
2007-04-10 15:20:00,36.06,36.07,36.05,36.07,15300.0,23.6701,23.6766,23.6635,23.6766,15300.0
2007-04-10 15:25:00,36.07,36.07,36.05,36.05,9900.0,23.6766,23.6766,23.6635,23.6635,9900.0
2007-04-10 15:30:00,36.06,36.12,36.04,36.07,28500.0,23.6701,23.7094,23.6569,23.6766,28500.0
2007-04-10 15:35:00,36.08,36.08,36.06,36.06,56700.0,23.6832,23.6832,23.6701,23.6701,56700.0
2007-04-10 15:40:00,36.07,36.07,36.06,36.06,7500.0,23.6766,23.6766,23.6701,23.6701,7500.0
2007-04-10 15:45:00,36.06,36.06,36.05,36.05,6900.0,23.6701,23.6701,23.6635,23.6635,6900.0
2007-04-10 15:50:00,36.05,36.05,36.03,36.04,50100.0,23.6635,23.6635,23.6504,23.6569,50100.0
2007-04-10 15:55:00,36.05,36.07,36.04,36.07,45000.0,23.6635,23.6766,23.6569,23.6766,45000.0
2007-04-11 09:30:00,36.33,36.4,36.33,36.37,66600.0,23.8473,23.8932,23.8473,23.8735,66600.0
2007-04-11 09:35:00,36.38,36.4,36.29,36.29,123600.0,23.8801,23.8932,23.821,23.821,123600.0
2007-04-11 09:40:00,36.29,36.34,36.27,36.3,112800.0,23.821,23.8539,23.8079,23.8276,112800.0
2007-04-11 09:45:00,36.31,36.31,36.24,36.28,96300.0,23.8342,23.8342,23.7882,23.8145,96300.0
2007-04-11 09:50:00,36.28,36.28,36.25,36.26,86400.0,23.8145,23.8145,23.7948,23.8013,86400.0
2007-04-11 09:55:00,36.26,36.27,36.26,36.27,21000.0,23.8013,23.8079,23.8013,23.8079,21000.0
2007-04-11 10:00:00,36.27,36.3,36.27,36.3,18900.0,23.8079,23.8276,23.8079,23.8276,18900.0
2007-04-11 10:05:00,36.29,36.33,36.28,36.3,65100.0,23.821,23.8473,23.8145,23.8276,65100.0
2007-04-11 10:10:00,36.3,36.32,36.28,36.32,48900.0,23.8276,23.8407,23.8145,23.8407,48900.0
2007-04-11 10:15:00,36.32,36.32,36.25,36.25,101400.0,23.8407,23.8407,23.7948,23.7948,101400.0
2007-04-11 10:20:00,36.25,36.27,36.24,36.25,101400.0,23.7948,23.8079,23.7882,23.7948,101400.0
2007-04-11 10:25:00,36.24,36.28,36.21,36.27,59400.0,23.7882,23.8145,23.7685,23.8079,59400.0
2007-04-11 10:30:00,36.27,36.29,36.24,36.24,36000.0,23.8079,23.821,23.7882,23.7882,36000.0
2007-04-11 10:35:00,36.25,36.26,36.25,36.25,20100.0,23.7948,23.8013,23.7948,23.7948,20100.0
2007-04-11 10:40:00,36.25,36.29,36.17,36.17,59400.0,23.7948,23.821,23.7423,23.7423,59400.0
2007-04-11 10:45:00,36.17,36.23,36.07,36.12,160500.0,23.7423,23.7816,23.6766,23.7094,160500.0
2007-04-11 10:50:00,36.1,36.14,36.0,36.01,147600.0,23.6963,23.7226,23.6307,23.6372,147600.0
2007-04-11 10:55:00,36.04,36.06,35.97,35.99,136800.0,23.6569,23.6701,23.611,23.6241,136800.0
2007-04-11 11:00:00,36.0,36.04,35.98,36.03,87900.0,23.6307,23.6569,23.6175,23.6504,87900.0
2007-04-11 11:05:00,36.02,36.02,35.97,35.98,37200.0,23.6438,23.6438,23.611,23.6175,37200.0
2007-04-11 11:10:00,35.98,36.0,35.95,35.96,29700.0,23.6175,23.6307,23.5979,23.6044,29700.0
2007-04-11 11:15:00,35.96,35.99,35.95,35.97,151800.0,23.6044,23.6241,23.5979,23.611,151800.0
2007-04-11 11:20:00,35.98,36.01,35.98,36.01,64200.0,23.6175,23.6372,23.6175,23.6372,64200.0
2007-04-11 11:25:00,36.01,36.01,35.99,36.01,67800.0,23.6372,23.6372,23.6241,23.6372,67800.0
2007-04-11 11:30:00,36.01,36.01,35.95,35.98,36900.0,23.6372,23.6372,23.5979,23.6175,36900.0
2007-04-11 11:35:00,35.97,36.01,35.94,36.01,26700.0,23.611,23.6372,23.5913,23.6372,26700.0
2007-04-11 11:40:00,36.0,36.0,35.96,35.99,12600.0,23.6307,23.6307,23.6044,23.6241,12600.0
2007-04-11 11:45:00,35.98,36.1,35.96,36.01,50100.0,23.6175,23.6963,23.6044,23.6372,50100.0
2007-04-11 11:50:00,36.03,36.05,36.03,36.05,12300.0,23.6504,23.6635,23.6504,23.6635,12300.0
2007-04-11 11:55:00,36.04,36.06,36.04,36.06,27600.0,23.6569,23.6701,23.6569,23.6701,27600.0
2007-04-11 12:00:00,36.06,36.11,36.04,36.11,41700.0,23.6701,23.7029,23.6569,23.7029,41700.0
2007-04-11 12:05:00,36.11,36.15,36.09,36.11,33300.0,23.7029,23.7291,23.6898,23.7029,33300.0
2007-04-11 12:10:00,36.1,36.15,36.1,36.11,27900.0,23.6963,23.7291,23.6963,23.7029,27900.0
2007-04-11 12:15:00,36.11,36.13,36.07,36.08,45300.0,23.7029,23.716,23.6766,23.6832,45300.0
2007-04-11 12:20:00,36.08,36.1,36.08,36.1,35700.0,23.6832,23.6963,23.6832,23.6963,35700.0
2007-04-11 12:25:00,36.1,36.11,36.1,36.11,7500.0,23.6963,23.7029,23.6963,23.7029,7500.0
2007-04-11 12:30:00,36.11,36.11,36.07,36.07,26700.0,23.7029,23.7029,23.6766,23.6766,26700.0
2007-04-11 12:35:00,36.07,36.1,36.07,36.08,12000.0,23.6766,23.6963,23.6766,23.6832,12000.0
2007-04-11 12:40:00,36.09,36.11,36.08,36.09,35400.0,23.6898,23.7029,23.6832,23.6898,35400.0
2007-04-11 12:45:00,36.11,36.11,36.09,36.1,11400.0,23.7029,23.7029,23.6898,23.6963,11400.0
2007-04-11 12:50:00,36.1,36.11,36.1,36.1,4500.0,23.6963,23.7029,23.6963,23.6963,4500.0
2007-04-11 12:55:00,36.1,36.1,36.1,36.1,4200.0,23.6963,23.6963,23.6963,23.6963,4200.0
2007-04-11 13:00:00,36.1,36.1,36.09,36.09,37500.0,23.6963,23.6963,23.6898,23.6898,37500.0
2007-04-11 13:05:00,36.09,36.17,36.09,36.17,36000.0,23.6898,23.7423,23.6898,23.7423,36000.0
2007-04-11 13:10:00,36.17,36.2,36.15,36.15,43800.0,23.7423,23.762,23.7291,23.7291,43800.0
2007-04-11 13:15:00,36.14,36.15,36.13,36.14,5100.0,23.7226,23.7291,23.716,23.7226,5100.0
2007-04-11 13:20:00,36.14,36.14,36.11,36.11,3000.0,23.7226,23.7226,23.7029,23.7029,3000.0
2007-04-11 13:25:00,36.11,36.14,36.11,36.14,6900.0,23.7029,23.7226,23.7029,23.7226,6900.0
2007-04-11 13:30:00,36.13,36.15,36.13,36.13,7500.0,23.716,23.7291,23.716,23.716,7500.0
2007-04-11 13:35:00,36.13,36.15,36.13,36.13,4200.0,23.716,23.7291,23.716,23.716,4200.0
2007-04-11 13:40:00,36.15,36.15,36.14,36.14,4800.0,23.7291,23.7291,23.7226,23.7226,4800.0
2007-04-11 13:45:00,36.14,36.14,36.12,36.12,15000.0,23.7226,23.7226,23.7094,23.7094,15000.0
2007-04-11 13:50:00,36.12,36.12,36.08,36.09,71400.0,23.7094,23.7094,23.6832,23.6898,71400.0
2007-04-11 13:55:00,36.1,36.1,36.05,36.05,62700.0,23.6963,23.6963,23.6635,23.6635,62700.0
2007-04-11 14:00:00,36.05,36.06,35.97,35.99,187200.0,23.6635,23.6701,23.611,23.6241,187200.0
2007-04-11 14:05:00,35.99,36.03,35.87,35.93,118500.0,23.6241,23.6504,23.5453,23.5847,118500.0
2007-04-11 14:10:00,35.93,35.96,35.86,35.96,245700.0,23.5847,23.6044,23.5388,23.6044,245700.0
2007-04-11 14:15:00,35.96,35.98,35.88,35.96,58500.0,23.6044,23.6175,23.5519,23.6044,58500.0
2007-04-11 14:20:00,35.94,35.96,35.93,35.96,27900.0,23.5913,23.6044,23.5847,23.6044,27900.0
2007-04-11 14:25:00,35.96,35.98,35.94,35.98,101100.0,23.6044,23.6175,23.5913,23.6175,101100.0
2007-04-11 14:30:00,35.97,35.97,35.89,35.9,62100.0,23.611,23.611,23.5585,23.565,62100.0
2007-04-11 14:35:00,35.89,36.07,35.8,35.83,141000.0,23.5585,23.6766,23.4994,23.5191,141000.0
2007-04-11 14:40:00,35.82,35.82,35.73,35.77,267600.0,23.5125,23.5125,23.4534,23.4797,267600.0
2007-04-11 14:45:00,35.77,35.81,35.7,35.78,109800.0,23.4797,23.506,23.4338,23.4863,109800.0
2007-04-11 14:50:00,35.79,35.82,35.76,35.8,145800.0,23.4928,23.5125,23.4731,23.4994,145800.0
2007-04-11 14:55:00,35.79,35.83,35.78,35.82,59400.0,23.4928,23.5191,23.4863,23.5125,59400.0
2007-04-11 15:00:00,35.81,35.83,35.77,35.82,67800.0,23.506,23.5191,23.4797,23.5125,67800.0
2007-04-11 15:05:00,35.83,35.83,35.77,35.77,70800.0,23.5191,23.5191,23.4797,23.4797,70800.0
2007-04-11 15:10:00,35.78,35.83,35.76,35.82,47700.0,23.4863,23.5191,23.4731,23.5125,47700.0
2007-04-11 15:15:00,35.82,35.82,35.79,35.8,54300.0,23.5125,23.5125,23.4928,23.4994,54300.0
2007-04-11 15:20:00,35.8,35.9,35.8,35.88,77100.0,23.4994,23.565,23.4994,23.5519,77100.0
2007-04-11 15:25:00,35.86,35.87,35.81,35.81,30300.0,23.5388,23.5453,23.506,23.506,30300.0
2007-04-11 15:30:00,35.81,35.82,35.78,35.8,110100.0,23.506,23.5125,23.4863,23.4994,110100.0
2007-04-11 15:35:00,35.8,35.85,35.8,35.84,50400.0,23.4994,23.5322,23.4994,23.5256,50400.0
2007-04-11 15:40:00,35.83,35.87,35.83,35.85,56700.0,23.5191,23.5453,23.5191,23.5322,56700.0
2007-04-11 15:45:00,35.86,35.91,35.84,35.84,99600.0,23.5388,23.5716,23.5256,23.5256,99600.0
2007-04-11 15:50:00,35.84,35.86,35.82,35.84,59400.0,23.5256,23.5388,23.5125,23.5256,59400.0
2007-04-11 15:55:00,35.84,35.86,35.8,35.81,64500.0,23.5256,23.5388,23.4994,23.506,64500.0
2007-04-12 09:30:00,36.11,36.23,36.11,36.17,150000.0,23.7029,23.7816,23.7029,23.7423,150000.0
2007-04-12 09:35:00,36.17,36.23,36.06,36.2,191700.0,23.7423,23.7816,23.6701,23.762,191700.0
2007-04-12 09:40:00,36.2,36.21,36.08,36.08,123600.0,23.762,23.7685,23.6832,23.6832,123600.0
2007-04-12 09:45:00,36.06,36.06,35.83,36.02,243900.0,23.6701,23.6701,23.5191,23.6438,243900.0
2007-04-12 09:50:00,36.03,36.11,35.97,36.0,193500.0,23.6504,23.7029,23.611,23.6307,193500.0
2007-04-12 09:55:00,35.99,36.01,35.92,35.99,87000.0,23.6241,23.6372,23.5782,23.6241,87000.0
2007-04-12 10:00:00,36.0,36.03,35.93,36.02,262500.0,23.6307,23.6504,23.5847,23.6438,262500.0
2007-04-12 10:05:00,36.02,36.17,36.02,36.11,182400.0,23.6438,23.7423,23.6438,23.7029,182400.0
2007-04-12 10:10:00,36.1,36.11,36.05,36.11,39300.0,23.6963,23.7029,23.6635,23.7029,39300.0
2007-04-12 10:15:00,36.12,36.17,36.12,36.16,46800.0,23.7094,23.7423,23.7094,23.7357,46800.0
2007-04-12 10:20:00,36.17,36.24,36.15,36.23,117600.0,23.7423,23.7882,23.7291,23.7816,117600.0
2007-04-12 10:25:00,36.23,36.32,36.17,36.32,171300.0,23.7816,23.8407,23.7423,23.8407,171300.0
2007-04-12 10:30:00,36.32,36.32,36.27,36.27,69600.0,23.8407,23.8407,23.8079,23.8079,69600.0
2007-04-12 10:35:00,36.28,36.3,36.24,36.24,45000.0,23.8145,23.8276,23.7882,23.7882,45000.0
2007-04-12 10:40:00,36.23,36.25,36.2,36.24,50400.0,23.7816,23.7948,23.762,23.7882,50400.0
2007-04-12 10:45:00,36.25,36.36,36.23,36.35,276600.0,23.7948,23.867,23.7816,23.8604,276600.0
2007-04-12 10:50:00,36.34,36.39,36.33,36.34,141600.0,23.8539,23.8867,23.8473,23.8539,141600.0
2007-04-12 10:55:00,36.36,36.43,36.34,36.38,107400.0,23.867,23.9129,23.8539,23.8801,107400.0
2007-04-12 11:00:00,36.37,36.41,36.36,36.39,35400.0,23.8735,23.8998,23.867,23.8867,35400.0
2007-04-12 11:05:00,36.4,36.44,36.39,36.44,76800.0,23.8932,23.9195,23.8867,23.9195,76800.0
2007-04-12 11:10:00,36.43,36.46,36.39,36.43,84900.0,23.9129,23.9326,23.8867,23.9129,84900.0
2007-04-12 11:15:00,36.43,36.45,36.4,36.4,22200.0,23.9129,23.9261,23.8932,23.8932,22200.0
2007-04-12 11:20:00,36.4,36.41,36.34,36.35,16800.0,23.8932,23.8998,23.8539,23.8604,16800.0
2007-04-12 11:25:00,36.35,36.39,36.35,36.39,45000.0,23.8604,23.8867,23.8604,23.8867,45000.0
2007-04-12 11:30:00,36.38,36.39,36.36,36.37,8100.0,23.8801,23.8867,23.867,23.8735,8100.0
2007-04-12 11:35:00,36.38,36.4,36.35,36.39,10500.0,23.8801,23.8932,23.8604,23.8867,10500.0
2007-04-12 11:40:00,36.4,36.4,36.35,36.37,13500.0,23.8932,23.8932,23.8604,23.8735,13500.0
2007-04-12 11:45:00,36.37,36.38,36.36,36.37,11700.0,23.8735,23.8801,23.867,23.8735,11700.0
2007-04-12 11:50:00,36.36,36.37,36.35,36.35,31500.0,23.867,23.8735,23.8604,23.8604,31500.0
2007-04-12 11:55:00,36.35,36.38,36.34,36.36,34800.0,23.8604,23.8801,23.8539,23.867,34800.0
2007-04-12 12:00:00,36.36,36.47,36.36,36.47,110400.0,23.867,23.9392,23.867,23.9392,110400.0
2007-04-12 12:05:00,36.47,36.52,36.45,36.5,96000.0,23.9392,23.972,23.9261,23.9589,96000.0
2007-04-12 12:10:00,36.5,36.5,36.47,36.48,21600.0,23.9589,23.9589,23.9392,23.9457,21600.0
2007-04-12 12:15:00,36.48,36.52,36.47,36.47,75000.0,23.9457,23.972,23.9392,23.9392,75000.0
2007-04-12 12:20:00,36.49,36.49,36.45,36.47,51000.0,23.9523,23.9523,23.9261,23.9392,51000.0
2007-04-12 12:25:00,36.46,36.49,36.45,36.48,17100.0,23.9326,23.9523,23.9261,23.9457,17100.0
2007-04-12 12:30:00,36.48,36.48,36.4,36.4,92400.0,23.9457,23.9457,23.8932,23.8932,92400.0
2007-04-12 12:35:00,36.41,36.43,36.4,36.42,45600.0,23.8998,23.9129,23.8932,23.9064,45600.0
2007-04-12 12:40:00,36.42,36.46,36.42,36.46,73500.0,23.9064,23.9326,23.9064,23.9326,73500.0
2007-04-12 12:45:00,36.45,36.49,36.45,36.46,40500.0,23.9261,23.9523,23.9261,23.9326,40500.0
2007-04-12 12:50:00,36.46,36.49,36.45,36.47,115800.0,23.9326,23.9523,23.9261,23.9392,115800.0
2007-04-12 12:55:00,36.46,36.48,36.46,36.48,24600.0,23.9326,23.9457,23.9326,23.9457,24600.0
2007-04-12 13:00:00,36.48,36.51,36.47,36.51,66900.0,23.9457,23.9654,23.9392,23.9654,66900.0
2007-04-12 13:05:00,36.52,36.54,36.49,36.51,69300.0,23.972,23.9851,23.9523,23.9654,69300.0
2007-04-12 13:10:00,36.51,36.55,36.5,36.55,90600.0,23.9654,23.9917,23.9589,23.9917,90600.0
2007-04-12 13:15:00,36.55,36.55,36.49,36.49,75000.0,23.9917,23.9917,23.9523,23.9523,75000.0
2007-04-12 13:20:00,36.49,36.53,36.48,36.51,159600.0,23.9523,23.9786,23.9457,23.9654,159600.0
2007-04-12 13:25:00,36.52,36.55,36.5,36.54,100800.0,23.972,23.9917,23.9589,23.9851,100800.0
2007-04-12 13:30:00,36.56,36.61,36.54,36.59,51000.0,23.9983,24.0311,23.9851,24.018,51000.0
2007-04-12 13:35:00,36.57,36.61,36.57,36.61,84300.0,24.0048,24.0311,24.0048,24.0311,84300.0
2007-04-12 13:40:00,36.6,36.66,36.6,36.65,160500.0,24.0245,24.0639,24.0245,24.0573,160500.0
2007-04-12 13:45:00,36.64,36.66,36.64,36.66,44400.0,24.0508,24.0639,24.0508,24.0639,44400.0
2007-04-12 13:50:00,36.66,36.67,36.65,36.65,60900.0,24.0639,24.0705,24.0573,24.0573,60900.0
2007-04-12 13:55:00,36.66,36.72,36.64,36.64,135000.0,24.0639,24.1033,24.0508,24.0508,135000.0
2007-04-12 14:00:00,36.65,36.67,36.62,36.62,39000.0,24.0573,24.0705,24.0376,24.0376,39000.0
2007-04-12 14:05:00,36.62,36.62,36.6,36.62,68100.0,24.0376,24.0376,24.0245,24.0376,68100.0
2007-04-12 14:10:00,36.61,36.65,36.61,36.64,42300.0,24.0311,24.0573,24.0311,24.0508,42300.0
2007-04-12 14:15:00,36.65,36.66,36.65,36.65,11400.0,24.0573,24.0639,24.0573,24.0573,11400.0
2007-04-12 14:20:00,36.65,36.65,36.62,36.62,56700.0,24.0573,24.0573,24.0376,24.0376,56700.0
2007-04-12 14:25:00,36.62,36.64,36.62,36.63,14100.0,24.0376,24.0508,24.0376,24.0442,14100.0
2007-04-12 14:30:00,36.63,36.66,36.62,36.65,24600.0,24.0442,24.0639,24.0376,24.0573,24600.0
2007-04-12 14:35:00,36.65,36.66,36.64,36.66,31200.0,24.0573,24.0639,24.0508,24.0639,31200.0
2007-04-12 14:40:00,36.66,36.71,36.65,36.69,97200.0,24.0639,24.0967,24.0573,24.0836,97200.0
2007-04-12 14:45:00,36.7,36.72,36.68,36.7,87900.0,24.0902,24.1033,24.077,24.0902,87900.0
2007-04-12 14:50:00,36.7,36.73,36.67,36.72,108000.0,24.0902,24.1099,24.0705,24.1033,108000.0
2007-04-12 14:55:00,36.71,36.71,36.69,36.7,27000.0,24.0967,24.0967,24.0836,24.0902,27000.0
2007-04-12 15:00:00,36.7,36.7,36.68,36.69,42900.0,24.0902,24.0902,24.077,24.0836,42900.0
2007-04-12 15:05:00,36.69,36.74,36.67,36.72,63600.0,24.0836,24.1164,24.0705,24.1033,63600.0
2007-04-12 15:10:00,36.73,36.74,36.69,36.7,41700.0,24.1099,24.1164,24.0836,24.0902,41700.0
2007-04-12 15:15:00,36.7,36.7,36.66,36.67,35400.0,24.0902,24.0902,24.0639,24.0705,35400.0
2007-04-12 15:20:00,36.67,36.68,36.64,36.66,86700.0,24.0705,24.077,24.0508,24.0639,86700.0
2007-04-12 15:25:00,36.66,36.76,36.64,36.75,87900.0,24.0639,24.1295,24.0508,24.123,87900.0
2007-04-12 15:30:00,36.74,36.8,36.72,36.75,68400.0,24.1164,24.1558,24.1033,24.123,68400.0
2007-04-12 15:35:00,36.77,36.82,36.74,36.79,118200.0,24.1361,24.1689,24.1164,24.1492,118200.0
2007-04-12 15:40:00,36.8,36.81,36.74,36.75,75600.0,24.1558,24.1624,24.1164,24.123,75600.0
2007-04-12 15:45:00,36.76,36.8,36.7,36.72,106200.0,24.1295,24.1558,24.0902,24.1033,106200.0
2007-04-12 15:50:00,36.73,36.83,36.71,36.83,168900.0,24.1099,24.1755,24.0967,24.1755,168900.0
2007-04-12 15:55:00,36.83,36.86,36.71,36.72,177900.0,24.1755,24.1952,24.0967,24.1033,177900.0
2007-04-13 09:30:00,36.63,36.65,36.44,36.44,277800.0,24.0442,24.0573,23.9195,23.9195,277800.0
2007-04-13 09:35:00,36.44,36.5,36.33,36.37,160500.0,23.9195,23.9589,23.8473,23.8735,160500.0
2007-04-13 09:40:00,36.4,36.46,36.34,36.41,125400.0,23.8932,23.9326,23.8539,23.8998,125400.0
2007-04-13 09:45:00,36.43,36.49,36.4,36.46,111600.0,23.9129,23.9523,23.8932,23.9326,111600.0
2007-04-13 09:50:00,36.45,36.52,36.45,36.48,113400.0,23.9261,23.972,23.9261,23.9457,113400.0
2007-04-13 09:55:00,36.49,36.54,36.47,36.52,30300.0,23.9523,23.9851,23.9392,23.972,30300.0
2007-04-13 10:00:00,36.52,36.52,36.4,36.47,80100.0,23.972,23.972,23.8932,23.9392,80100.0
2007-04-13 10:05:00,36.47,36.48,36.33,36.36,73500.0,23.9392,23.9457,23.8473,23.867,73500.0
2007-04-13 10:10:00,36.34,36.38,36.31,36.32,97800.0,23.8539,23.8801,23.8342,23.8407,97800.0
2007-04-13 10:15:00,36.33,36.38,36.31,36.31,33900.0,23.8473,23.8801,23.8342,23.8342,33900.0
2007-04-13 10:20:00,36.32,36.42,36.32,36.37,39000.0,23.8407,23.9064,23.8407,23.8735,39000.0
2007-04-13 10:25:00,36.38,36.42,36.35,36.37,24300.0,23.8801,23.9064,23.8604,23.8735,24300.0
2007-04-13 10:30:00,36.38,36.41,36.36,36.4,11100.0,23.8801,23.8998,23.867,23.8932,11100.0
2007-04-13 10:35:00,36.4,36.54,36.4,36.5,54300.0,23.8932,23.9851,23.8932,23.9589,54300.0
2007-04-13 10:40:00,36.5,36.56,36.33,36.5,61500.0,23.9589,23.9983,23.8473,23.9589,61500.0
2007-04-13 10:45:00,36.5,36.5,36.31,36.48,24300.0,23.9589,23.9589,23.8342,23.9457,24300.0
2007-04-13 10:50:00,36.5,36.5,36.48,36.49,10800.0,23.9589,23.9589,23.9457,23.9523,10800.0
2007-04-13 10:55:00,36.48,36.5,36.47,36.5,19800.0,23.9457,23.9589,23.9392,23.9589,19800.0
2007-04-13 11:00:00,36.5,36.53,36.48,36.52,34500.0,23.9589,23.9786,23.9457,23.972,34500.0
2007-04-13 11:05:00,36.53,36.56,36.53,36.54,15900.0,23.9786,23.9983,23.9786,23.9851,15900.0
2007-04-13 11:10:00,36.55,36.55,36.51,36.51,21600.0,23.9917,23.9917,23.9654,23.9654,21600.0
2007-04-13 11:15:00,36.52,36.52,36.47,36.47,35100.0,23.972,23.972,23.9392,23.9392,35100.0
2007-04-13 11:20:00,36.47,36.5,36.45,36.46,51600.0,23.9392,23.9589,23.9261,23.9326,51600.0
2007-04-13 11:25:00,36.46,36.48,36.46,36.46,31800.0,23.9326,23.9457,23.9326,23.9326,31800.0
2007-04-13 11:30:00,36.46,36.49,36.43,36.49,15300.0,23.9326,23.9523,23.9129,23.9523,15300.0
2007-04-13 11:35:00,36.49,36.53,36.48,36.5,32700.0,23.9523,23.9786,23.9457,23.9589,32700.0
2007-04-13 11:40:00,36.51,36.53,36.49,36.51,16200.0,23.9654,23.9786,23.9523,23.9654,16200.0
2007-04-13 11:45:00,36.51,36.56,36.51,36.56,17100.0,23.9654,23.9983,23.9654,23.9983,17100.0
2007-04-13 11:50:00,36.55,36.56,36.53,36.53,18600.0,23.9917,23.9983,23.9786,23.9786,18600.0
2007-04-13 11:55:00,36.53,36.53,36.51,36.53,25500.0,23.9786,23.9786,23.9654,23.9786,25500.0
2007-04-13 12:00:00,36.52,36.52,36.51,36.51,3900.0,23.972,23.972,23.9654,23.9654,3900.0
2007-04-13 12:05:00,36.53,36.54,36.53,36.54,7200.0,23.9786,23.9851,23.9786,23.9851,7200.0
2007-04-13 12:10:00,36.53,36.53,36.51,36.53,6000.0,23.9786,23.9786,23.9654,23.9786,6000.0
2007-04-13 12:15:00,36.53,36.53,36.48,36.5,9000.0,23.9786,23.9786,23.9457,23.9589,9000.0
2007-04-13 12:20:00,36.5,36.51,36.48,36.5,10500.0,23.9589,23.9654,23.9457,23.9589,10500.0
2007-04-13 12:25:00,36.48,36.51,36.47,36.51,27300.0,23.9457,23.9654,23.9392,23.9654,27300.0
2007-04-13 12:30:00,36.51,36.54,36.5,36.52,35700.0,23.9654,23.9851,23.9589,23.972,35700.0
2007-04-13 12:35:00,36.53,36.55,36.51,36.52,9000.0,23.9786,23.9917,23.9654,23.972,9000.0
2007-04-13 12:40:00,36.52,36.53,36.51,36.53,6300.0,23.972,23.9786,23.9654,23.9786,6300.0
2007-04-13 12:45:00,36.53,36.54,36.51,36.53,11100.0,23.9786,23.9851,23.9654,23.9786,11100.0
2007-04-13 12:50:00,36.53,36.55,36.52,36.55,6300.0,23.9786,23.9917,23.972,23.9917,6300.0
2007-04-13 12:55:00,36.54,36.55,36.52,36.53,46800.0,23.9851,23.9917,23.972,23.9786,46800.0
2007-04-13 13:00:00,36.52,36.54,36.52,36.52,13200.0,23.972,23.9851,23.972,23.972,13200.0
2007-04-13 13:05:00,36.52,36.54,36.5,36.54,15000.0,23.972,23.9851,23.9589,23.9851,15000.0
2007-04-13 13:10:00,36.52,36.54,36.48,36.48,20700.0,23.972,23.9851,23.9457,23.9457,20700.0
2007-04-13 13:15:00,36.47,36.49,36.45,36.48,37200.0,23.9392,23.9523,23.9261,23.9457,37200.0
2007-04-13 13:20:00,36.49,36.5,36.48,36.5,6000.0,23.9523,23.9589,23.9457,23.9589,6000.0
2007-04-13 13:25:00,36.51,36.51,36.51,36.51,3900.0,23.9654,23.9654,23.9654,23.9654,3900.0
2007-04-13 13:30:00,36.5,36.54,36.49,36.54,26100.0,23.9589,23.9851,23.9523,23.9851,26100.0
2007-04-13 13:35:00,36.52,36.54,36.51,36.53,3600.0,23.972,23.9851,23.9654,23.9786,3600.0
2007-04-13 13:40:00,36.53,36.55,36.51,36.54,10200.0,23.9786,23.9917,23.9654,23.9851,10200.0
2007-04-13 13:45:00,36.56,36.56,36.52,36.53,9600.0,23.9983,23.9983,23.972,23.9786,9600.0
2007-04-13 13:50:00,36.54,36.56,36.53,36.53,10500.0,23.9851,23.9983,23.9786,23.9786,10500.0
2007-04-13 13:55:00,36.54,36.56,36.53,36.53,1500.0,23.9851,23.9983,23.9786,23.9786,1500.0
2007-04-13 14:00:00,36.54,36.56,36.53,36.54,12300.0,23.9851,23.9983,23.9786,23.9851,12300.0
2007-04-13 14:05:00,36.55,36.55,36.5,36.52,6000.0,23.9917,23.9917,23.9589,23.972,6000.0
2007-04-13 14:10:00,36.52,36.55,36.51,36.53,3300.0,23.972,23.9917,23.9654,23.9786,3300.0
2007-04-13 14:15:00,36.55,36.55,36.51,36.54,14100.0,23.9917,23.9917,23.9654,23.9851,14100.0
2007-04-13 14:20:00,36.55,36.57,36.55,36.55,10500.0,23.9917,24.0048,23.9917,23.9917,10500.0
2007-04-13 14:25:00,36.56,36.56,36.53,36.56,8100.0,23.9983,23.9983,23.9786,23.9983,8100.0
2007-04-13 14:30:00,36.56,36.56,36.54,36.54,6300.0,23.9983,23.9983,23.9851,23.9851,6300.0
2007-04-13 14:35:00,36.56,36.56,36.56,36.56,2400.0,23.9983,23.9983,23.9983,23.9983,2400.0
2007-04-13 14:40:00,36.56,36.6,36.55,36.59,19800.0,23.9983,24.0245,23.9917,24.018,19800.0
2007-04-13 14:45:00,36.57,36.65,36.55,36.6,39300.0,24.0048,24.0573,23.9917,24.0245,39300.0
2007-04-13 14:50:00,36.6,36.64,36.6,36.61,40800.0,24.0245,24.0508,24.0245,24.0311,40800.0
2007-04-13 14:55:00,36.61,36.63,36.61,36.62,13200.0,24.0311,24.0442,24.0311,24.0376,13200.0
2007-04-13 15:00:00,36.61,36.62,36.61,36.62,21000.0,24.0311,24.0376,24.0311,24.0376,21000.0
2007-04-13 15:05:00,36.61,36.64,36.6,36.62,15000.0,24.0311,24.0508,24.0245,24.0376,15000.0
2007-04-13 15:10:00,36.62,36.67,36.62,36.66,31800.0,24.0376,24.0705,24.0376,24.0639,31800.0
2007-04-13 15:15:00,36.66,36.66,36.61,36.63,26100.0,24.0639,24.0639,24.0311,24.0442,26100.0
2007-04-13 15:20:00,36.63,36.65,36.62,36.63,12900.0,24.0442,24.0573,24.0376,24.0442,12900.0
2007-04-13 15:25:00,36.62,36.63,36.61,36.62,13800.0,24.0376,24.0442,24.0311,24.0376,13800.0
2007-04-13 15:30:00,36.62,36.65,36.61,36.64,41400.0,24.0376,24.0573,24.0311,24.0508,41400.0
2007-04-13 15:35:00,36.63,36.63,36.61,36.61,11700.0,24.0442,24.0442,24.0311,24.0311,11700.0
2007-04-13 15:40:00,36.62,36.66,36.62,36.65,15600.0,24.0376,24.0639,24.0376,24.0573,15600.0
2007-04-13 15:45:00,36.66,36.66,36.64,36.64,20100.0,24.0639,24.0639,24.0508,24.0508,20100.0
2007-04-13 15:50:00,36.64,36.67,36.64,36.65,35400.0,24.0508,24.0705,24.0508,24.0573,35400.0
2007-04-13 15:55:00,36.66,36.69,36.62,36.69,103800.0,24.0639,24.0836,24.0376,24.0836,103800.0
2007-04-16 09:30:00,37.32,37.32,37.2,37.27,124800.0,24.4971,24.4971,24.4184,24.4643,124800.0
2007-04-16 09:35:00,37.3,37.38,37.25,37.33,123300.0,24.484,24.5365,24.4512,24.5037,123300.0
2007-04-16 09:40:00,37.34,37.4,37.33,37.38,118500.0,24.5103,24.5496,24.5037,24.5365,118500.0
2007-04-16 09:45:00,37.37,37.39,37.33,37.35,89100.0,24.53,24.5431,24.5037,24.5168,89100.0
2007-04-16 09:50:00,37.35,37.36,37.27,37.29,156300.0,24.5168,24.5234,24.4643,24.4774,156300.0
2007-04-16 09:55:00,37.29,37.29,37.23,37.25,93000.0,24.4774,24.4774,24.4381,24.4512,93000.0
2007-04-16 10:00:00,37.25,37.26,37.2,37.21,137700.0,24.4512,24.4577,24.4184,24.4249,137700.0
2007-04-16 10:05:00,37.22,37.27,37.22,37.24,93900.0,24.4315,24.4643,24.4315,24.4446,93900.0
2007-04-16 10:10:00,37.25,37.27,37.23,37.25,82500.0,24.4512,24.4643,24.4381,24.4512,82500.0
2007-04-16 10:15:00,37.24,37.27,37.18,37.18,137100.0,24.4446,24.4643,24.4052,24.4052,137100.0
2007-04-16 10:20:00,37.18,37.2,37.14,37.16,101400.0,24.4052,24.4184,24.379,24.3921,101400.0
2007-04-16 10:25:00,37.16,37.2,37.15,37.19,74400.0,24.3921,24.4184,24.3855,24.4118,74400.0
2007-04-16 10:30:00,37.19,37.2,37.18,37.18,30000.0,24.4118,24.4184,24.4052,24.4052,30000.0
2007-04-16 10:35:00,37.19,37.26,37.18,37.23,111300.0,24.4118,24.4577,24.4052,24.4381,111300.0
2007-04-16 10:40:00,37.23,37.25,37.2,37.23,183000.0,24.4381,24.4512,24.4184,24.4381,183000.0
2007-04-16 10:45:00,37.24,37.25,37.22,37.22,106800.0,24.4446,24.4512,24.4315,24.4315,106800.0
2007-04-16 10:50:00,37.23,37.28,37.22,37.28,61200.0,24.4381,24.4709,24.4315,24.4709,61200.0
2007-04-16 10:55:00,37.28,37.33,37.27,37.29,117600.0,24.4709,24.5037,24.4643,24.4774,117600.0
2007-04-16 11:00:00,37.28,37.32,37.28,37.32,31200.0,24.4709,24.4971,24.4709,24.4971,31200.0
2007-04-16 11:05:00,37.32,37.33,37.3,37.31,51600.0,24.4971,24.5037,24.484,24.4906,51600.0
2007-04-16 11:10:00,37.31,37.32,37.29,37.31,59100.0,24.4906,24.4971,24.4774,24.4906,59100.0
2007-04-16 11:15:00,37.31,37.32,37.3,37.3,31200.0,24.4906,24.4971,24.484,24.484,31200.0
2007-04-16 11:20:00,37.3,37.3,37.28,37.29,14400.0,24.484,24.484,24.4709,24.4774,14400.0
2007-04-16 11:25:00,37.29,37.29,37.27,37.29,76200.0,24.4774,24.4774,24.4643,24.4774,76200.0
2007-04-16 11:30:00,37.29,37.33,37.28,37.33,45600.0,24.4774,24.5037,24.4709,24.5037,45600.0
2007-04-16 11:35:00,37.32,37.36,37.31,37.33,51300.0,24.4971,24.5234,24.4906,24.5037,51300.0
2007-04-16 11:40:00,37.33,37.35,37.32,37.35,46500.0,24.5037,24.5168,24.4971,24.5168,46500.0
2007-04-16 11:45:00,37.35,37.37,37.32,37.37,42600.0,24.5168,24.53,24.4971,24.53,42600.0
2007-04-16 11:50:00,37.36,37.38,37.34,37.35,18300.0,24.5234,24.5365,24.5103,24.5168,18300.0
2007-04-16 11:55:00,37.36,37.38,37.35,37.35,39300.0,24.5234,24.5365,24.5168,24.5168,39300.0
2007-04-16 12:00:00,37.37,37.39,37.36,37.39,24000.0,24.53,24.5431,24.5234,24.5431,24000.0
2007-04-16 12:05:00,37.39,37.39,37.37,37.38,12900.0,24.5431,24.5431,24.53,24.5365,12900.0
2007-04-16 12:10:00,37.38,37.4,37.37,37.39,25200.0,24.5365,24.5496,24.53,24.5431,25200.0
2007-04-16 12:15:00,37.4,37.4,37.37,37.37,7500.0,24.5496,24.5496,24.53,24.53,7500.0
2007-04-16 12:20:00,37.38,37.38,37.37,37.37,95100.0,24.5365,24.5365,24.53,24.53,95100.0
2007-04-16 12:25:00,37.37,37.38,37.35,37.38,25800.0,24.53,24.5365,24.5168,24.5365,25800.0
2007-04-16 12:30:00,37.36,37.38,37.34,37.37,21300.0,24.5234,24.5365,24.5103,24.53,21300.0
2007-04-16 12:35:00,37.36,37.37,37.34,37.35,15900.0,24.5234,24.53,24.5103,24.5168,15900.0
2007-04-16 12:40:00,37.35,37.35,37.34,37.34,8400.0,24.5168,24.5168,24.5103,24.5103,8400.0
2007-04-16 12:45:00,37.34,37.34,37.3,37.3,78000.0,24.5103,24.5103,24.484,24.484,78000.0
2007-04-16 12:50:00,37.29,37.3,37.26,37.26,88200.0,24.4774,24.484,24.4577,24.4577,88200.0
2007-04-16 12:55:00,37.26,37.26,37.24,37.24,267000.0,24.4577,24.4577,24.4446,24.4446,267000.0
2007-04-16 13:00:00,37.24,37.28,37.22,37.27,160500.0,24.4446,24.4709,24.4315,24.4643,160500.0
2007-04-16 13:05:00,37.27,37.3,37.27,37.29,26700.0,24.4643,24.484,24.4643,24.4774,26700.0
2007-04-16 13:10:00,37.29,37.29,37.28,37.28,20100.0,24.4774,24.4774,24.4709,24.4709,20100.0
2007-04-16 13:15:00,37.28,37.3,37.28,37.29,204300.0,24.4709,24.484,24.4709,24.4774,204300.0
2007-04-16 13:20:00,37.29,37.32,37.29,37.31,7800.0,24.4774,24.4971,24.4774,24.4906,7800.0
2007-04-16 13:25:00,37.31,37.31,37.28,37.28,6300.0,24.4906,24.4906,24.4709,24.4709,6300.0
2007-04-16 13:30:00,37.28,37.3,37.27,37.3,28800.0,24.4709,24.484,24.4643,24.484,28800.0
2007-04-16 13:35:00,37.29,37.32,37.29,37.31,24900.0,24.4774,24.4971,24.4774,24.4906,24900.0
2007-04-16 13:40:00,37.3,37.33,37.28,37.3,30000.0,24.484,24.5037,24.4709,24.484,30000.0
2007-04-16 13:45:00,37.29,37.3,37.29,37.3,6600.0,24.4774,24.484,24.4774,24.484,6600.0
2007-04-16 13:50:00,37.3,37.31,37.3,37.31,37500.0,24.484,24.4906,24.484,24.4906,37500.0
2007-04-16 13:55:00,37.31,37.32,37.3,37.3,55200.0,24.4906,24.4971,24.484,24.484,55200.0
2007-04-16 14:00:00,37.28,37.3,37.2,37.27,24000.0,24.4709,24.484,24.4184,24.4643,24000.0
2007-04-16 14:05:00,37.29,37.31,37.28,37.3,12900.0,24.4774,24.4906,24.4709,24.484,12900.0
2007-04-16 14:10:00,37.29,37.32,37.29,37.31,20700.0,24.4774,24.4971,24.4774,24.4906,20700.0
2007-04-16 14:15:00,37.31,37.33,37.29,37.33,20700.0,24.4906,24.5037,24.4774,24.5037,20700.0
2007-04-16 14:20:00,37.33,37.33,37.29,37.3,42000.0,24.5037,24.5037,24.4774,24.484,42000.0
2007-04-16 14:25:00,37.31,37.32,37.31,37.32,6000.0,24.4906,24.4971,24.4906,24.4971,6000.0
2007-04-16 14:30:00,37.32,37.33,37.31,37.33,15900.0,24.4971,24.5037,24.4906,24.5037,15900.0
2007-04-16 14:35:00,37.32,37.4,37.32,37.37,53100.0,24.4971,24.5496,24.4971,24.53,53100.0
2007-04-16 14:40:00,37.38,37.38,37.32,37.35,21000.0,24.5365,24.5365,24.4971,24.5168,21000.0
2007-04-16 14:45:00,37.37,37.38,37.35,37.36,20700.0,24.53,24.5365,24.5168,24.5234,20700.0
2007-04-16 14:50:00,37.36,37.38,37.36,37.38,6900.0,24.5234,24.5365,24.5234,24.5365,6900.0
2007-04-16 14:55:00,37.38,37.43,37.38,37.43,51900.0,24.5365,24.5693,24.5365,24.5693,51900.0
2007-04-16 15:00:00,37.43,37.47,37.41,37.43,137400.0,24.5693,24.5956,24.5562,24.5693,137400.0
2007-04-16 15:05:00,37.43,37.43,37.37,37.42,79800.0,24.5693,24.5693,24.53,24.5628,79800.0
2007-04-16 15:10:00,37.42,37.42,37.39,37.4,20700.0,24.5628,24.5628,24.5431,24.5496,20700.0
2007-04-16 15:15:00,37.39,37.43,37.38,37.41,29100.0,24.5431,24.5693,24.5365,24.5562,29100.0
2007-04-16 15:20:00,37.41,37.5,37.41,37.41,79800.0,24.5562,24.6153,24.5562,24.5562,79800.0
2007-04-16 15:25:00,37.41,37.43,37.41,37.43,18600.0,24.5562,24.5693,24.5562,24.5693,18600.0
2007-04-16 15:30:00,37.44,37.45,37.43,37.43,59700.0,24.5759,24.5825,24.5693,24.5693,59700.0
2007-04-16 15:35:00,37.44,37.45,37.43,37.45,27300.0,24.5759,24.5825,24.5693,24.5825,27300.0
2007-04-16 15:40:00,37.44,37.46,37.42,37.44,42900.0,24.5759,24.589,24.5628,24.5759,42900.0
2007-04-16 15:45:00,37.44,37.44,37.4,37.43,32400.0,24.5759,24.5759,24.5496,24.5693,32400.0
2007-04-16 15:50:00,37.43,37.43,37.37,37.39,53100.0,24.5693,24.5693,24.53,24.5431,53100.0
2007-04-16 15:55:00,37.38,37.4,37.34,37.36,87900.0,24.5365,24.5496,24.5103,24.5234,87900.0
2007-04-17 09:30:00,37.37,37.49,37.37,37.49,98100.0,24.53,24.6087,24.53,24.6087,98100.0
2007-04-17 09:35:00,37.49,37.65,37.49,37.55,164400.0,24.6087,24.7137,24.6087,24.6481,164400.0
2007-04-17 09:40:00,37.55,37.58,37.39,37.42,203100.0,24.6481,24.6678,24.5431,24.5628,203100.0
2007-04-17 09:45:00,37.42,37.46,37.4,37.41,64800.0,24.5628,24.589,24.5496,24.5562,64800.0
2007-04-17 09:50:00,37.41,37.42,37.32,37.39,107400.0,24.5562,24.5628,24.4971,24.5431,107400.0
2007-04-17 09:55:00,37.39,37.39,37.32,37.37,119400.0,24.5431,24.5431,24.4971,24.53,119400.0
2007-04-17 10:00:00,37.37,37.44,37.37,37.43,138900.0,24.53,24.5759,24.53,24.5693,138900.0
2007-04-17 10:05:00,37.42,37.43,37.39,37.4,114300.0,24.5628,24.5693,24.5431,24.5496,114300.0
2007-04-17 10:10:00,37.41,37.46,37.41,37.44,44400.0,24.5562,24.589,24.5562,24.5759,44400.0
2007-04-17 10:15:00,37.45,37.52,37.45,37.52,92100.0,24.5825,24.6284,24.5825,24.6284,92100.0
2007-04-17 10:20:00,37.51,37.55,37.48,37.49,42900.0,24.6218,24.6481,24.6022,24.6087,42900.0
2007-04-17 10:25:00,37.48,37.51,37.48,37.5,39300.0,24.6022,24.6218,24.6022,24.6153,39300.0
2007-04-17 10:30:00,37.5,37.53,37.5,37.52,138000.0,24.6153,24.635,24.6153,24.6284,138000.0
2007-04-17 10:35:00,37.52,37.53,37.49,37.49,88200.0,24.6284,24.635,24.6087,24.6087,88200.0
2007-04-17 10:40:00,37.49,37.55,37.49,37.52,123600.0,24.6087,24.6481,24.6087,24.6284,123600.0
2007-04-17 10:45:00,37.51,37.55,37.5,37.55,95700.0,24.6218,24.6481,24.6153,24.6481,95700.0
2007-04-17 10:50:00,37.56,37.56,37.52,37.56,54000.0,24.6547,24.6547,24.6284,24.6547,54000.0
2007-04-17 10:55:00,37.56,37.56,37.51,37.51,42900.0,24.6547,24.6547,24.6218,24.6218,42900.0
2007-04-17 11:00:00,37.51,37.56,37.51,37.56,21000.0,24.6218,24.6547,24.6218,24.6547,21000.0
2007-04-17 11:05:00,37.55,37.56,37.53,37.55,8100.0,24.6481,24.6547,24.635,24.6481,8100.0
2007-04-17 11:10:00,37.55,37.56,37.54,37.54,18000.0,24.6481,24.6547,24.6415,24.6415,18000.0
2007-04-17 11:15:00,37.54,37.58,37.53,37.54,56400.0,24.6415,24.6678,24.635,24.6415,56400.0
2007-04-17 11:20:00,37.54,37.54,37.52,37.53,39900.0,24.6415,24.6415,24.6284,24.635,39900.0
2007-04-17 11:25:00,37.54,37.56,37.53,37.56,28200.0,24.6415,24.6547,24.635,24.6547,28200.0
2007-04-17 11:30:00,37.55,37.55,37.52,37.54,46200.0,24.6481,24.6481,24.6284,24.6415,46200.0
2007-04-17 11:35:00,37.55,37.57,37.54,37.57,15000.0,24.6481,24.6612,24.6415,24.6612,15000.0
2007-04-17 11:40:00,37.57,37.57,37.52,37.56,19200.0,24.6612,24.6612,24.6284,24.6547,19200.0
2007-04-17 11:45:00,37.57,37.59,37.53,37.54,54000.0,24.6612,24.6744,24.635,24.6415,54000.0
2007-04-17 11:50:00,37.54,37.56,37.53,37.55,8700.0,24.6415,24.6547,24.635,24.6481,8700.0
2007-04-17 11:55:00,37.55,37.56,37.52,37.53,31800.0,24.6481,24.6547,24.6284,24.635,31800.0
2007-04-17 12:00:00,37.53,37.56,37.52,37.54,19500.0,24.635,24.6547,24.6284,24.6415,19500.0
2007-04-17 12:05:00,37.54,37.55,37.48,37.49,69600.0,24.6415,24.6481,24.6022,24.6087,69600.0
2007-04-17 12:10:00,37.5,37.5,37.43,37.44,93300.0,24.6153,24.6153,24.5693,24.5759,93300.0
2007-04-17 12:15:00,37.43,37.44,37.42,37.44,15300.0,24.5693,24.5759,24.5628,24.5759,15300.0
2007-04-17 12:20:00,37.44,37.45,37.42,37.43,27000.0,24.5759,24.5825,24.5628,24.5693,27000.0
2007-04-17 12:25:00,37.44,37.47,37.43,37.44,43800.0,24.5759,24.5956,24.5693,24.5759,43800.0
2007-04-17 12:30:00,37.45,37.45,37.42,37.42,9600.0,24.5825,24.5825,24.5628,24.5628,9600.0
2007-04-17 12:35:00,37.42,37.43,37.42,37.43,2700.0,24.5628,24.5693,24.5628,24.5693,2700.0
2007-04-17 12:40:00,37.42,37.42,37.3,37.31,66600.0,24.5628,24.5628,24.484,24.4906,66600.0
2007-04-17 12:45:00,37.31,37.31,37.24,37.24,121500.0,24.4906,24.4906,24.4446,24.4446,121500.0
2007-04-17 12:50:00,37.25,37.26,37.22,37.23,115800.0,24.4512,24.4577,24.4315,24.4381,115800.0
2007-04-17 12:55:00,37.24,37.28,37.24,37.28,39300.0,24.4446,24.4709,24.4446,24.4709,39300.0
2007-04-17 13:00:00,37.28,37.3,37.26,37.3,22500.0,24.4709,24.484,24.4577,24.484,22500.0
2007-04-17 13:05:00,37.3,37.31,37.27,37.27,27300.0,24.484,24.4906,24.4643,24.4643,27300.0
2007-04-17 13:10:00,37.26,37.26,37.14,37.14,107700.0,24.4577,24.4577,24.379,24.379,107700.0
2007-04-17 13:15:00,37.14,37.14,37.08,37.09,276300.0,24.379,24.379,24.3396,24.3462,276300.0
2007-04-17 13:20:00,37.09,37.13,37.07,37.09,190800.0,24.3462,24.3724,24.333,24.3462,190800.0
2007-04-17 13:25:00,37.09,37.1,37.07,37.09,65700.0,24.3462,24.3527,24.333,24.3462,65700.0
2007-04-17 13:30:00,37.09,37.1,37.08,37.09,79800.0,24.3462,24.3527,24.3396,24.3462,79800.0
2007-04-17 13:35:00,37.1,37.13,37.09,37.12,63000.0,24.3527,24.3724,24.3462,24.3659,63000.0
2007-04-17 13:40:00,37.13,37.27,37.13,37.14,88200.0,24.3724,24.4643,24.3724,24.379,88200.0
2007-04-17 13:45:00,37.14,37.15,37.14,37.14,12300.0,24.379,24.3855,24.379,24.379,12300.0
2007-04-17 13:50:00,37.14,37.16,37.14,37.15,17400.0,24.379,24.3921,24.379,24.3855,17400.0
2007-04-17 13:55:00,37.15,37.16,37.12,37.13,27000.0,24.3855,24.3921,24.3659,24.3724,27000.0
2007-04-17 14:00:00,37.12,37.16,37.11,37.15,14100.0,24.3659,24.3921,24.3593,24.3855,14100.0
2007-04-17 14:05:00,37.16,37.18,37.15,37.18,49200.0,24.3921,24.4052,24.3855,24.4052,49200.0
2007-04-17 14:10:00,37.18,37.23,37.18,37.23,42600.0,24.4052,24.4381,24.4052,24.4381,42600.0
2007-04-17 14:15:00,37.23,37.25,37.2,37.22,56100.0,24.4381,24.4512,24.4184,24.4315,56100.0
2007-04-17 14:20:00,37.23,37.29,37.23,37.27,28500.0,24.4381,24.4774,24.4381,24.4643,28500.0
2007-04-17 14:25:00,37.27,37.3,37.27,37.3,95400.0,24.4643,24.484,24.4643,24.484,95400.0
2007-04-17 14:30:00,37.3,37.33,37.24,37.24,53100.0,24.484,24.5037,24.4446,24.4446,53100.0
2007-04-17 14:35:00,37.24,37.27,37.22,37.25,50700.0,24.4446,24.4643,24.4315,24.4512,50700.0
2007-04-17 14:40:00,37.26,37.26,37.24,37.25,6300.0,24.4577,24.4577,24.4446,24.4512,6300.0
2007-04-17 14:45:00,37.24,37.26,37.22,37.22,77400.0,24.4446,24.4577,24.4315,24.4315,77400.0
2007-04-17 14:50:00,37.25,37.27,37.24,37.26,11100.0,24.4512,24.4643,24.4446,24.4577,11100.0
2007-04-17 14:55:00,37.26,37.32,37.26,37.28,62100.0,24.4577,24.4971,24.4577,24.4709,62100.0
2007-04-17 15:00:00,37.29,37.31,37.29,37.3,20400.0,24.4774,24.4906,24.4774,24.484,20400.0
2007-04-17 15:05:00,37.29,37.29,37.19,37.22,171900.0,24.4774,24.4774,24.4118,24.4315,171900.0
2007-04-17 15:10:00,37.22,37.25,37.15,37.19,66900.0,24.4315,24.4512,24.3855,24.4118,66900.0
2007-04-17 15:15:00,37.19,37.23,37.18,37.21,22200.0,24.4118,24.4381,24.4052,24.4249,22200.0
2007-04-17 15:20:00,37.21,37.26,37.2,37.22,25500.0,24.4249,24.4577,24.4184,24.4315,25500.0
2007-04-17 15:25:00,37.22,37.23,37.15,37.2,76500.0,24.4315,24.4381,24.3855,24.4184,76500.0
2007-04-17 15:30:00,37.17,37.21,37.17,37.21,34800.0,24.3987,24.4249,24.3987,24.4249,34800.0
2007-04-17 15:35:00,37.2,37.25,37.2,37.23,15600.0,24.4184,24.4512,24.4184,24.4381,15600.0
2007-04-17 15:40:00,37.23,37.23,37.22,37.23,9300.0,24.4381,24.4381,24.4315,24.4381,9300.0
2007-04-17 15:45:00,37.22,37.26,37.2,37.21,16500.0,24.4315,24.4577,24.4184,24.4249,16500.0
2007-04-17 15:50:00,37.21,37.22,37.2,37.22,23100.0,24.4249,24.4315,24.4184,24.4315,23100.0
2007-04-17 15:55:00,37.22,37.23,37.22,37.22,71400.0,24.4315,24.4381,24.4315,24.4315,71400.0
2007-04-18 09:30:00,37.24,37.24,37.17,37.22,120000.0,24.4446,24.4446,24.3987,24.4315,120000.0
2007-04-18 09:35:00,37.24,37.25,37.17,37.21,35100.0,24.4446,24.4512,24.3987,24.4249,35100.0
2007-04-18 09:40:00,37.2,37.21,37.15,37.17,28500.0,24.4184,24.4249,24.3855,24.3987,28500.0
2007-04-18 09:45:00,37.15,37.16,37.09,37.12,57900.0,24.3855,24.3921,24.3462,24.3659,57900.0
2007-04-18 09:50:00,37.11,37.16,37.11,37.12,36000.0,24.3593,24.3921,24.3593,24.3659,36000.0
2007-04-18 09:55:00,37.12,37.2,37.12,37.18,67200.0,24.3659,24.4184,24.3659,24.4052,67200.0
2007-04-18 10:00:00,37.19,37.19,37.12,37.15,56400.0,24.4118,24.4118,24.3659,24.3855,56400.0
2007-04-18 10:05:00,37.15,37.15,37.07,37.11,24900.0,24.3855,24.3855,24.333,24.3593,24900.0
2007-04-18 10:10:00,37.11,37.11,37.07,37.1,78900.0,24.3593,24.3593,24.333,24.3527,78900.0
2007-04-18 10:15:00,37.12,37.2,37.11,37.19,79500.0,24.3659,24.4184,24.3593,24.4118,79500.0
2007-04-18 10:20:00,37.19,37.23,37.17,37.22,73500.0,24.4118,24.4381,24.3987,24.4315,73500.0
2007-04-18 10:25:00,37.21,37.27,37.2,37.24,88500.0,24.4249,24.4643,24.4184,24.4446,88500.0
2007-04-18 10:30:00,37.24,37.26,37.17,37.21,87000.0,24.4446,24.4577,24.3987,24.4249,87000.0
2007-04-18 10:35:00,37.19,37.26,37.18,37.22,66000.0,24.4118,24.4577,24.4052,24.4315,66000.0
2007-04-18 10:40:00,37.24,37.33,37.23,37.27,195900.0,24.4446,24.5037,24.4381,24.4643,195900.0
2007-04-18 10:45:00,37.27,37.32,37.23,37.25,76800.0,24.4643,24.4971,24.4381,24.4512,76800.0
2007-04-18 10:50:00,37.25,37.25,37.18,37.19,75600.0,24.4512,24.4512,24.4052,24.4118,75600.0
2007-04-18 10:55:00,37.2,37.24,37.19,37.24,31800.0,24.4184,24.4446,24.4118,24.4446,31800.0
2007-04-18 11:00:00,37.24,37.3,37.24,37.3,37200.0,24.4446,24.484,24.4446,24.484,37200.0
2007-04-18 11:05:00,37.3,37.36,37.29,37.35,32400.0,24.484,24.5234,24.4774,24.5168,32400.0
2007-04-18 11:10:00,37.35,37.37,37.31,37.36,41400.0,24.5168,24.53,24.4906,24.5234,41400.0
2007-04-18 11:15:00,37.36,37.36,37.32,37.32,22800.0,24.5234,24.5234,24.4971,24.4971,22800.0
2007-04-18 11:20:00,37.32,37.32,37.3,37.32,30900.0,24.4971,24.4971,24.484,24.4971,30900.0
2007-04-18 11:25:00,37.31,37.32,37.28,37.32,16800.0,24.4906,24.4971,24.4709,24.4971,16800.0
2007-04-18 11:30:00,37.32,37.33,37.28,37.31,20700.0,24.4971,24.5037,24.4709,24.4906,20700.0
2007-04-18 11:35:00,37.31,37.33,37.31,37.31,9900.0,24.4906,24.5037,24.4906,24.4906,9900.0
2007-04-18 11:40:00,37.27,37.28,37.24,37.25,679800.0,24.4643,24.4709,24.4446,24.4512,679800.0
2007-04-18 11:45:00,37.24,37.25,37.22,37.24,36000.0,24.4446,24.4512,24.4315,24.4446,36000.0
2007-04-18 11:50:00,37.24,37.25,37.22,37.22,17400.0,24.4446,24.4512,24.4315,24.4315,17400.0
2007-04-18 11:55:00,37.22,37.24,37.2,37.21,30900.0,24.4315,24.4446,24.4184,24.4249,30900.0
2007-04-18 12:00:00,37.21,37.23,37.21,37.22,22200.0,24.4249,24.4381,24.4249,24.4315,22200.0
2007-04-18 12:05:00,37.22,37.25,37.22,37.24,12900.0,24.4315,24.4512,24.4315,24.4446,12900.0
2007-04-18 12:10:00,37.22,37.22,37.19,37.22,15600.0,24.4315,24.4315,24.4118,24.4315,15600.0
2007-04-18 12:15:00,37.2,37.2,37.19,37.19,6600.0,24.4184,24.4184,24.4118,24.4118,6600.0
2007-04-18 12:20:00,37.2,37.26,37.2,37.23,22200.0,24.4184,24.4577,24.4184,24.4381,22200.0
2007-04-18 12:25:00,37.23,37.27,37.22,37.26,15300.0,24.4381,24.4643,24.4315,24.4577,15300.0
2007-04-18 12:30:00,37.25,37.26,37.2,37.2,17100.0,24.4512,24.4577,24.4184,24.4184,17100.0
2007-04-18 12:35:00,37.23,37.24,37.18,37.2,14400.0,24.4381,24.4446,24.4052,24.4184,14400.0
2007-04-18 12:40:00,37.2,37.2,37.16,37.17,12000.0,24.4184,24.4184,24.3921,24.3987,12000.0
2007-04-18 12:45:00,37.17,37.2,37.15,37.19,12000.0,24.3987,24.4184,24.3855,24.4118,12000.0
2007-04-18 12:50:00,37.18,37.2,37.18,37.18,4200.0,24.4052,24.4184,24.4052,24.4052,4200.0
2007-04-18 12:55:00,37.18,37.2,37.17,37.19,6900.0,24.4052,24.4184,24.3987,24.4118,6900.0
2007-04-18 13:00:00,37.19,37.21,37.17,37.18,9600.0,24.4118,24.4249,24.3987,24.4052,9600.0
2007-04-18 13:05:00,37.18,37.21,37.17,37.2,10500.0,24.4052,24.4249,24.3987,24.4184,10500.0
2007-04-18 13:10:00,37.21,37.21,37.17,37.19,38700.0,24.4249,24.4249,24.3987,24.4118,38700.0
2007-04-18 13:15:00,37.2,37.21,37.19,37.2,63900.0,24.4184,24.4249,24.4118,24.4184,63900.0
2007-04-18 13:20:00,37.22,37.23,37.2,37.22,3900.0,24.4315,24.4381,24.4184,24.4315,3900.0
2007-04-18 13:25:00,37.2,37.23,37.19,37.22,10200.0,24.4184,24.4381,24.4118,24.4315,10200.0
2007-04-18 13:30:00,37.22,37.22,37.17,37.2,14100.0,24.4315,24.4315,24.3987,24.4184,14100.0
2007-04-18 13:35:00,37.21,37.22,37.19,37.22,6000.0,24.4249,24.4315,24.4118,24.4315,6000.0
2007-04-18 13:40:00,37.22,37.26,37.2,37.26,13200.0,24.4315,24.4577,24.4184,24.4577,13200.0
2007-04-18 13:45:00,37.25,37.27,37.23,37.25,59400.0,24.4512,24.4643,24.4381,24.4512,59400.0
2007-04-18 13:50:00,37.26,37.27,37.24,37.24,27300.0,24.4577,24.4643,24.4446,24.4446,27300.0
2007-04-18 13:55:00,37.23,37.27,37.23,37.26,12300.0,24.4381,24.4643,24.4381,24.4577,12300.0
2007-04-18 14:00:00,37.26,37.27,37.26,37.27,21900.0,24.4577,24.4643,24.4577,24.4643,21900.0
2007-04-18 14:05:00,37.26,37.27,37.22,37.24,52500.0,24.4577,24.4643,24.4315,24.4446,52500.0
2007-04-18 14:10:00,37.24,37.27,37.24,37.26,4500.0,24.4446,24.4643,24.4446,24.4577,4500.0
2007-04-18 14:15:00,37.25,37.28,37.25,37.28,21000.0,24.4512,24.4709,24.4512,24.4709,21000.0
2007-04-18 14:20:00,37.27,37.3,37.27,37.3,49200.0,24.4643,24.484,24.4643,24.484,49200.0
2007-04-18 14:25:00,37.3,37.3,37.29,37.3,56100.0,24.484,24.484,24.4774,24.484,56100.0
2007-04-18 14:30:00,37.28,37.32,37.28,37.29,5400.0,24.4709,24.4971,24.4709,24.4774,5400.0
2007-04-18 14:35:00,37.29,37.3,37.28,37.3,38100.0,24.4774,24.484,24.4709,24.484,38100.0
2007-04-18 14:40:00,37.3,37.31,37.28,37.28,33000.0,24.484,24.4906,24.4709,24.4709,33000.0
2007-04-18 14:45:00,37.29,37.29,37.22,37.23,135900.0,24.4774,24.4774,24.4315,24.4381,135900.0
2007-04-18 14:50:00,37.23,37.25,37.17,37.23,351900.0,24.4381,24.4512,24.3987,24.4381,351900.0
2007-04-18 14:55:00,37.23,37.23,37.16,37.18,310800.0,24.4381,24.4381,24.3921,24.4052,310800.0
2007-04-18 15:00:00,37.19,37.22,37.18,37.2,433500.0,24.4118,24.4315,24.4052,24.4184,433500.0
2007-04-18 15:05:00,37.2,37.21,37.17,37.2,247200.0,24.4184,24.4249,24.3987,24.4184,247200.0
2007-04-18 15:10:00,37.2,37.21,37.17,37.18,97200.0,24.4184,24.4249,24.3987,24.4052,97200.0
2007-04-18 15:15:00,37.17,37.19,37.15,37.18,320400.0,24.3987,24.4118,24.3855,24.4052,320400.0
2007-04-18 15:20:00,37.18,37.19,37.12,37.13,699300.0,24.4052,24.4118,24.3659,24.3724,699300.0
2007-04-18 15:25:00,37.14,37.19,37.14,37.18,219300.0,24.379,24.4118,24.379,24.4052,219300.0
2007-04-18 15:30:00,37.17,37.19,37.16,37.17,165000.0,24.3987,24.4118,24.3921,24.3987,165000.0
2007-04-18 15:35:00,37.16,37.17,37.1,37.1,190500.0,24.3921,24.3987,24.3527,24.3527,190500.0
2007-04-18 15:40:00,37.11,37.12,37.04,37.06,583800.0,24.3593,24.3659,24.3133,24.3265,583800.0
2007-04-18 15:45:00,37.06,37.07,37.0,37.0,406500.0,24.3265,24.333,24.2871,24.2871,406500.0
2007-04-18 15:50:00,37.01,37.03,36.94,36.94,391200.0,24.2936,24.3068,24.2477,24.2477,391200.0
2007-04-18 15:55:00,36.94,37.02,36.93,36.94,260700.0,24.2477,24.3002,24.2411,24.2477,260700.0
2007-04-19 09:30:00,35.96,35.96,35.63,35.78,795300.0,23.6044,23.6044,23.3878,23.4863,795300.0
2007-04-19 09:35:00,35.79,36.01,35.79,35.98,284700.0,23.4928,23.6372,23.4928,23.6175,284700.0
2007-04-19 09:40:00,35.96,36.1,35.87,36.09,140700.0,23.6044,23.6963,23.5453,23.6898,140700.0
2007-04-19 09:45:00,36.09,36.27,36.07,36.24,433500.0,23.6898,23.8079,23.6766,23.7882,433500.0
2007-04-19 09:50:00,36.24,36.33,36.22,36.24,543000.0,23.7882,23.8473,23.7751,23.7882,543000.0
2007-04-19 09:55:00,36.24,36.28,36.15,36.17,136800.0,23.7882,23.8145,23.7291,23.7423,136800.0
2007-04-19 10:00:00,36.08,36.26,36.08,36.22,378900.0,23.6832,23.8013,23.6832,23.7751,378900.0
2007-04-19 10:05:00,36.21,36.25,36.17,36.18,98400.0,23.7685,23.7948,23.7423,23.7488,98400.0
2007-04-19 10:10:00,36.2,36.21,36.12,36.14,176700.0,23.762,23.7685,23.7094,23.7226,176700.0
2007-04-19 10:15:00,36.15,36.18,36.12,36.16,256500.0,23.7291,23.7488,23.7094,23.7357,256500.0
2007-04-19 10:20:00,36.16,36.25,36.16,36.25,152400.0,23.7357,23.7948,23.7357,23.7948,152400.0
2007-04-19 10:25:00,36.24,36.39,36.23,36.37,403200.0,23.7882,23.8867,23.7816,23.8735,403200.0
2007-04-19 10:30:00,36.38,36.44,36.31,36.33,341100.0,23.8801,23.9195,23.8342,23.8473,341100.0
2007-04-19 10:35:00,36.35,36.37,36.31,36.32,67800.0,23.8604,23.8735,23.8342,23.8407,67800.0
2007-04-19 10:40:00,36.32,36.33,36.28,36.33,89100.0,23.8407,23.8473,23.8145,23.8473,89100.0
2007-04-19 10:45:00,36.33,36.35,36.3,36.3,105600.0,23.8473,23.8604,23.8276,23.8276,105600.0
2007-04-19 10:50:00,36.3,36.3,36.24,36.29,81900.0,23.8276,23.8276,23.7882,23.821,81900.0
2007-04-19 10:55:00,36.29,36.33,36.27,36.32,46500.0,23.821,23.8473,23.8079,23.8407,46500.0
2007-04-19 11:00:00,36.32,36.37,36.24,36.27,267000.0,23.8407,23.8735,23.7882,23.8079,267000.0
2007-04-19 11:05:00,36.27,36.27,36.22,36.25,104700.0,23.8079,23.8079,23.7751,23.7948,104700.0
2007-04-19 11:10:00,36.26,36.36,36.26,36.36,131100.0,23.8013,23.867,23.8013,23.867,131100.0
2007-04-19 11:15:00,36.35,36.42,36.3,36.39,183300.0,23.8604,23.9064,23.8276,23.8867,183300.0
2007-04-19 11:20:00,36.4,36.43,36.39,36.4,222900.0,23.8932,23.9129,23.8867,23.8932,222900.0
2007-04-19 11:25:00,36.4,36.41,36.34,36.35,39900.0,23.8932,23.8998,23.8539,23.8604,39900.0
2007-04-19 11:30:00,36.35,36.38,36.34,36.37,38400.0,23.8604,23.8801,23.8539,23.8735,38400.0
2007-04-19 11:35:00,36.36,36.38,36.34,36.35,26400.0,23.867,23.8801,23.8539,23.8604,26400.0
2007-04-19 11:40:00,36.35,36.43,36.35,36.38,97800.0,23.8604,23.9129,23.8604,23.8801,97800.0
2007-04-19 11:45:00,36.38,36.41,36.35,36.35,26100.0,23.8801,23.8998,23.8604,23.8604,26100.0
2007-04-19 11:50:00,36.37,36.41,36.37,36.4,21600.0,23.8735,23.8998,23.8735,23.8932,21600.0
2007-04-19 11:55:00,36.41,36.5,36.41,36.47,302100.0,23.8998,23.9589,23.8998,23.9392,302100.0
2007-04-19 12:00:00,36.45,36.45,36.4,36.42,67200.0,23.9261,23.9261,23.8932,23.9064,67200.0
2007-04-19 12:05:00,36.38,36.44,36.38,36.41,43500.0,23.8801,23.9195,23.8801,23.8998,43500.0
2007-04-19 12:10:00,36.4,36.44,36.33,36.44,27600.0,23.8932,23.9195,23.8473,23.9195,27600.0
2007-04-19 12:15:00,36.44,36.5,36.44,36.49,77400.0,23.9195,23.9589,23.9195,23.9523,77400.0
2007-04-19 12:20:00,36.49,36.49,36.45,36.47,14100.0,23.9523,23.9523,23.9261,23.9392,14100.0
2007-04-19 12:25:00,36.47,36.5,36.42,36.45,76800.0,23.9392,23.9589,23.9064,23.9261,76800.0
2007-04-19 12:30:00,36.44,36.45,36.37,36.44,191400.0,23.9195,23.9261,23.8735,23.9195,191400.0
2007-04-19 12:35:00,36.44,36.48,36.44,36.47,150600.0,23.9195,23.9457,23.9195,23.9392,150600.0
2007-04-19 12:40:00,36.46,36.48,36.45,36.46,24600.0,23.9326,23.9457,23.9261,23.9326,24600.0
2007-04-19 12:45:00,36.46,36.5,36.45,36.5,36300.0,23.9326,23.9589,23.9261,23.9589,36300.0
2007-04-19 12:50:00,36.5,36.6,36.49,36.58,241500.0,23.9589,24.0245,23.9523,24.0114,241500.0
2007-04-19 12:55:00,36.57,36.58,36.52,36.53,43800.0,24.0048,24.0114,23.972,23.9786,43800.0
2007-04-19 13:00:00,36.53,36.57,36.52,36.57,20400.0,23.9786,24.0048,23.972,24.0048,20400.0
2007-04-19 13:05:00,36.56,36.56,36.52,36.52,15900.0,23.9983,23.9983,23.972,23.972,15900.0
2007-04-19 13:10:00,36.52,36.55,36.52,36.55,6300.0,23.972,23.9917,23.972,23.9917,6300.0
2007-04-19 13:15:00,36.54,36.54,36.5,36.51,66300.0,23.9851,23.9851,23.9589,23.9654,66300.0
2007-04-19 13:20:00,36.51,36.51,36.45,36.46,53700.0,23.9654,23.9654,23.9261,23.9326,53700.0
2007-04-19 13:25:00,36.46,36.47,36.46,36.46,13800.0,23.9326,23.9392,23.9326,23.9326,13800.0
2007-04-19 13:30:00,36.47,36.49,36.46,36.47,23400.0,23.9392,23.9523,23.9326,23.9392,23400.0
2007-04-19 13:35:00,36.45,36.46,36.42,36.44,28500.0,23.9261,23.9326,23.9064,23.9195,28500.0
2007-04-19 13:40:00,36.45,36.47,36.43,36.45,69000.0,23.9261,23.9392,23.9129,23.9261,69000.0
2007-04-19 13:45:00,36.45,36.49,36.44,36.49,27900.0,23.9261,23.9523,23.9195,23.9523,27900.0
2007-04-19 13:50:00,36.47,36.5,36.46,36.48,25500.0,23.9392,23.9589,23.9326,23.9457,25500.0
2007-04-19 13:55:00,36.49,36.5,36.49,36.49,11100.0,23.9523,23.9589,23.9523,23.9523,11100.0
2007-04-19 14:00:00,36.47,36.49,36.45,36.48,25800.0,23.9392,23.9523,23.9261,23.9457,25800.0
2007-04-19 14:05:00,36.5,36.5,36.48,36.5,4500.0,23.9589,23.9589,23.9457,23.9589,4500.0
2007-04-19 14:10:00,36.48,36.5,36.48,36.48,9900.0,23.9457,23.9589,23.9457,23.9457,9900.0
2007-04-19 14:15:00,36.48,36.48,36.42,36.43,61500.0,23.9457,23.9457,23.9064,23.9129,61500.0
2007-04-19 14:20:00,36.42,36.44,36.38,36.41,73200.0,23.9064,23.9195,23.8801,23.8998,73200.0
2007-04-19 14:25:00,36.4,36.43,36.37,36.42,58200.0,23.8932,23.9129,23.8735,23.9064,58200.0
2007-04-19 14:30:00,36.42,36.43,36.39,36.43,36000.0,23.9064,23.9129,23.8867,23.9129,36000.0
2007-04-19 14:35:00,36.43,36.44,36.39,36.44,67200.0,23.9129,23.9195,23.8867,23.9195,67200.0
2007-04-19 14:40:00,36.43,36.47,36.43,36.47,100200.0,23.9129,23.9392,23.9129,23.9392,100200.0
2007-04-19 14:45:00,36.47,36.48,36.45,36.47,282900.0,23.9392,23.9457,23.9261,23.9392,282900.0
2007-04-19 14:50:00,36.48,36.48,36.46,36.46,21000.0,23.9457,23.9457,23.9326,23.9326,21000.0
2007-04-19 14:55:00,36.45,36.49,36.38,36.41,132900.0,23.9261,23.9523,23.8801,23.8998,132900.0
2007-04-19 15:00:00,36.41,36.47,36.41,36.46,56100.0,23.8998,23.9392,23.8998,23.9326,56100.0
2007-04-19 15:05:00,36.46,36.56,36.46,36.54,344400.0,23.9326,23.9983,23.9326,23.9851,344400.0
2007-04-19 15:10:00,36.53,36.55,36.46,36.46,129900.0,23.9786,23.9917,23.9326,23.9326,129900.0
2007-04-19 15:15:00,36.46,36.47,36.42,36.45,76500.0,23.9326,23.9392,23.9064,23.9261,76500.0
2007-04-19 15:20:00,36.45,36.46,36.39,36.41,159600.0,23.9261,23.9326,23.8867,23.8998,159600.0
2007-04-19 15:25:00,36.41,36.45,36.38,36.4,124800.0,23.8998,23.9261,23.8801,23.8932,124800.0
2007-04-19 15:30:00,36.4,36.4,36.34,36.35,326100.0,23.8932,23.8932,23.8539,23.8604,326100.0
2007-04-19 15:35:00,36.35,36.36,36.27,36.28,91500.0,23.8604,23.867,23.8079,23.8145,91500.0
2007-04-19 15:40:00,36.28,36.35,36.24,36.35,192600.0,23.8145,23.8604,23.7882,23.8604,192600.0
2007-04-19 15:45:00,36.35,36.37,36.29,36.37,281100.0,23.8604,23.8735,23.821,23.8735,281100.0
2007-04-19 15:50:00,36.37,36.42,36.36,36.4,382800.0,23.8735,23.9064,23.867,23.8932,382800.0
2007-04-19 15:55:00,36.39,36.43,36.38,36.39,76200.0,23.8867,23.9129,23.8801,23.8867,76200.0
2007-04-20 09:30:00,36.96,37.11,36.96,37.09,730800.0,24.2608,24.3593,24.2608,24.3462,730800.0
2007-04-20 09:35:00,37.09,37.15,37.01,37.03,1100100.0,24.3462,24.3855,24.2936,24.3068,1100100.0
2007-04-20 09:40:00,37.02,37.02,36.84,36.92,289500.0,24.3002,24.3002,24.1821,24.2346,289500.0
2007-04-20 09:45:00,36.92,36.95,36.89,36.95,232200.0,24.2346,24.2543,24.2149,24.2543,232200.0
2007-04-20 09:50:00,36.95,36.96,36.83,36.85,290400.0,24.2543,24.2608,24.1755,24.1886,290400.0
2007-04-20 09:55:00,36.84,36.87,36.81,36.84,108600.0,24.1821,24.2017,24.1624,24.1821,108600.0
2007-04-20 10:00:00,36.84,36.86,36.78,36.82,119400.0,24.1821,24.1952,24.1427,24.1689,119400.0
2007-04-20 10:05:00,36.82,36.82,36.76,36.79,162900.0,24.1689,24.1689,24.1295,24.1492,162900.0
2007-04-20 10:10:00,36.79,36.86,36.79,36.86,27600.0,24.1492,24.1952,24.1492,24.1952,27600.0
2007-04-20 10:15:00,36.86,36.86,36.75,36.77,131100.0,24.1952,24.1952,24.123,24.1361,131100.0
2007-04-20 10:20:00,36.77,36.86,36.77,36.85,96000.0,24.1361,24.1952,24.1361,24.1886,96000.0
2007-04-20 10:25:00,36.86,36.88,36.83,36.86,81000.0,24.1952,24.2083,24.1755,24.1952,81000.0
2007-04-20 10:30:00,36.87,36.9,36.84,36.89,63900.0,24.2017,24.2214,24.1821,24.2149,63900.0
2007-04-20 10:35:00,36.86,36.86,36.83,36.85,42300.0,24.1952,24.1952,24.1755,24.1886,42300.0
2007-04-20 10:40:00,36.85,36.86,36.78,36.81,102000.0,24.1886,24.1952,24.1427,24.1624,102000.0
2007-04-20 10:45:00,36.81,36.81,36.77,36.79,29700.0,24.1624,24.1624,24.1361,24.1492,29700.0
2007-04-20 10:50:00,36.79,36.83,36.78,36.83,44100.0,24.1492,24.1755,24.1427,24.1755,44100.0
2007-04-20 10:55:00,36.83,36.83,36.75,36.77,29400.0,24.1755,24.1755,24.123,24.1361,29400.0
2007-04-20 11:00:00,36.78,36.83,36.75,36.77,60900.0,24.1427,24.1755,24.123,24.1361,60900.0
2007-04-20 11:05:00,36.79,36.8,36.77,36.77,17700.0,24.1492,24.1558,24.1361,24.1361,17700.0
2007-04-20 11:10:00,36.77,36.82,36.74,36.75,60600.0,24.1361,24.1689,24.1164,24.123,60600.0
2007-04-20 11:15:00,36.75,36.8,36.72,36.75,62700.0,24.123,24.1558,24.1033,24.123,62700.0
2007-04-20 11:20:00,36.76,36.79,36.7,36.72,50400.0,24.1295,24.1492,24.0902,24.1033,50400.0
2007-04-20 11:25:00,36.72,36.77,36.72,36.75,21300.0,24.1033,24.1361,24.1033,24.123,21300.0
2007-04-20 11:30:00,36.76,36.77,36.75,36.76,4800.0,24.1295,24.1361,24.123,24.1295,4800.0
2007-04-20 11:35:00,36.76,36.78,36.71,36.74,32400.0,24.1295,24.1427,24.0967,24.1164,32400.0
2007-04-20 11:40:00,36.72,36.77,36.71,36.74,24600.0,24.1033,24.1361,24.0967,24.1164,24600.0
2007-04-20 11:45:00,36.76,36.8,36.72,36.74,21000.0,24.1295,24.1558,24.1033,24.1164,21000.0
2007-04-20 11:50:00,36.74,36.76,36.73,36.74,7500.0,24.1164,24.1295,24.1099,24.1164,7500.0
2007-04-20 11:55:00,36.76,36.8,36.72,36.72,15600.0,24.1295,24.1558,24.1033,24.1033,15600.0
2007-04-20 12:00:00,36.71,36.74,36.69,36.7,22500.0,24.0967,24.1164,24.0836,24.0902,22500.0
2007-04-20 12:05:00,36.7,36.72,36.7,36.71,36000.0,24.0902,24.1033,24.0902,24.0967,36000.0
2007-04-20 12:10:00,36.72,36.78,36.72,36.78,4500.0,24.1033,24.1427,24.1033,24.1427,4500.0
2007-04-20 12:15:00,36.78,36.81,36.76,36.8,15300.0,24.1427,24.1624,24.1295,24.1558,15300.0
2007-04-20 12:20:00,36.8,36.83,36.75,36.76,20400.0,24.1558,24.1755,24.123,24.1295,20400.0
2007-04-20 12:25:00,36.77,36.83,36.77,36.8,36600.0,24.1361,24.1755,24.1361,24.1558,36600.0
2007-04-20 12:30:00,36.82,36.82,36.75,36.75,36900.0,24.1689,24.1689,24.123,24.123,36900.0
2007-04-20 12:35:00,36.77,36.83,36.69,36.69,53100.0,24.1361,24.1755,24.0836,24.0836,53100.0
2007-04-20 12:40:00,36.69,36.71,36.67,36.69,33600.0,24.0836,24.0967,24.0705,24.0836,33600.0
2007-04-20 12:45:00,36.7,36.74,36.68,36.7,103200.0,24.0902,24.1164,24.077,24.0902,103200.0
2007-04-20 12:50:00,36.7,36.7,36.69,36.69,1200.0,24.0902,24.0902,24.0836,24.0836,1200.0
2007-04-20 12:55:00,36.68,36.73,36.68,36.72,8100.0,24.077,24.1099,24.077,24.1033,8100.0
2007-04-20 13:00:00,36.7,36.71,36.68,36.69,4200.0,24.0902,24.0967,24.077,24.0836,4200.0
2007-04-20 13:05:00,36.71,36.71,36.67,36.69,10800.0,24.0967,24.0967,24.0705,24.0836,10800.0
2007-04-20 13:10:00,36.68,36.71,36.67,36.71,24000.0,24.077,24.0967,24.0705,24.0967,24000.0
2007-04-20 13:15:00,36.71,36.78,36.7,36.77,66000.0,24.0967,24.1427,24.0902,24.1361,66000.0
2007-04-20 13:20:00,36.77,36.77,36.72,36.73,41700.0,24.1361,24.1361,24.1033,24.1099,41700.0
2007-04-20 13:25:00,36.74,36.76,36.72,36.73,68700.0,24.1164,24.1295,24.1033,24.1099,68700.0
2007-04-20 13:30:00,36.75,36.75,36.72,36.74,23400.0,24.123,24.123,24.1033,24.1164,23400.0
2007-04-20 13:35:00,36.75,36.75,36.72,36.74,30600.0,24.123,24.123,24.1033,24.1164,30600.0
2007-04-20 13:40:00,36.72,36.75,36.7,36.73,60600.0,24.1033,24.123,24.0902,24.1099,60600.0
2007-04-20 13:45:00,36.72,36.76,36.71,36.75,65400.0,24.1033,24.1295,24.0967,24.123,65400.0
2007-04-20 13:50:00,36.76,36.76,36.76,36.76,2400.0,24.1295,24.1295,24.1295,24.1295,2400.0
2007-04-20 13:55:00,36.76,36.76,36.71,36.73,12300.0,24.1295,24.1295,24.0967,24.1099,12300.0
2007-04-20 14:00:00,36.74,36.76,36.72,36.76,13500.0,24.1164,24.1295,24.1033,24.1295,13500.0
2007-04-20 14:05:00,36.74,36.78,36.74,36.76,11400.0,24.1164,24.1427,24.1164,24.1295,11400.0
2007-04-20 14:10:00,36.76,36.77,36.74,36.77,4500.0,24.1295,24.1361,24.1164,24.1361,4500.0
2007-04-20 14:15:00,36.77,36.96,36.77,36.86,230100.0,24.1361,24.2608,24.1361,24.1952,230100.0
2007-04-20 14:20:00,36.85,36.88,36.85,36.87,82800.0,24.1886,24.2083,24.1886,24.2017,82800.0
2007-04-20 14:25:00,36.87,36.88,36.86,36.87,21000.0,24.2017,24.2083,24.1952,24.2017,21000.0
2007-04-20 14:30:00,36.87,36.89,36.86,36.88,16800.0,24.2017,24.2149,24.1952,24.2083,16800.0
2007-04-20 14:35:00,36.88,36.9,36.84,36.87,30000.0,24.2083,24.2214,24.1821,24.2017,30000.0
2007-04-20 14:40:00,36.85,36.87,36.84,36.86,13500.0,24.1886,24.2017,24.1821,24.1952,13500.0
2007-04-20 14:45:00,36.88,36.88,36.86,36.86,2700.0,24.2083,24.2083,24.1952,24.1952,2700.0
2007-04-20 14:50:00,36.87,36.88,36.86,36.88,6900.0,24.2017,24.2083,24.1952,24.2083,6900.0
2007-04-20 14:55:00,36.87,36.87,36.85,36.87,16500.0,24.2017,24.2017,24.1886,24.2017,16500.0
2007-04-20 15:00:00,36.86,36.88,36.86,36.87,10200.0,24.1952,24.2083,24.1952,24.2017,10200.0
2007-04-20 15:05:00,36.85,36.87,36.85,36.87,9600.0,24.1886,24.2017,24.1886,24.2017,9600.0
2007-04-20 15:10:00,36.87,36.87,36.86,36.87,13500.0,24.2017,24.2017,24.1952,24.2017,13500.0
2007-04-20 15:15:00,36.87,36.88,36.85,36.86,26100.0,24.2017,24.2083,24.1886,24.1952,26100.0
2007-04-20 15:20:00,36.86,36.89,36.84,36.87,73200.0,24.1952,24.2149,24.1821,24.2017,73200.0
2007-04-20 15:25:00,36.9,36.9,36.85,36.88,18900.0,24.2214,24.2214,24.1886,24.2083,18900.0
2007-04-20 15:30:00,36.88,36.9,36.86,36.87,15000.0,24.2083,24.2214,24.1952,24.2017,15000.0
2007-04-20 15:35:00,36.9,36.92,36.84,36.84,43800.0,24.2214,24.2346,24.1821,24.1821,43800.0
2007-04-20 15:40:00,36.85,36.88,36.85,36.87,69900.0,24.1886,24.2083,24.1886,24.2017,69900.0
2007-04-20 15:45:00,36.86,36.87,36.8,36.83,121200.0,24.1952,24.2017,24.1558,24.1755,121200.0
2007-04-20 15:50:00,36.82,36.86,36.8,36.86,149100.0,24.1689,24.1952,24.1558,24.1952,149100.0
2007-04-20 15:55:00,36.86,36.95,36.84,36.88,148200.0,24.1952,24.2543,24.1821,24.2083,148200.0
2007-04-23 09:30:00,36.71,36.71,36.57,36.57,149100.0,24.0967,24.0967,24.0048,24.0048,149100.0
2007-04-23 09:35:00,36.57,36.68,36.52,36.55,95100.0,24.0048,24.077,23.972,23.9917,95100.0
2007-04-23 09:40:00,36.6,36.61,36.52,36.52,92700.0,24.0245,24.0311,23.972,23.972,92700.0
2007-04-23 09:45:00,36.55,36.55,36.5,36.53,57600.0,23.9917,23.9917,23.9589,23.9786,57600.0
2007-04-23 09:50:00,36.54,36.62,36.54,36.57,115800.0,23.9851,24.0376,23.9851,24.0048,115800.0
2007-04-23 09:55:00,36.57,36.6,36.55,36.6,46500.0,24.0048,24.0245,23.9917,24.0245,46500.0
2007-04-23 10:00:00,36.6,36.61,36.51,36.55,130800.0,24.0245,24.0311,23.9654,23.9917,130800.0
2007-04-23 10:05:00,36.55,36.59,36.55,36.56,37200.0,23.9917,24.018,23.9917,23.9983,37200.0
2007-04-23 10:10:00,36.56,36.59,36.55,36.59,32100.0,23.9983,24.018,23.9917,24.018,32100.0
2007-04-23 10:15:00,36.6,36.64,36.58,36.61,58500.0,24.0245,24.0508,24.0114,24.0311,58500.0
2007-04-23 10:20:00,36.6,36.63,36.58,36.59,23400.0,24.0245,24.0442,24.0114,24.018,23400.0
2007-04-23 10:25:00,36.59,36.6,36.57,36.57,23400.0,24.018,24.0245,24.0048,24.0048,23400.0
2007-04-23 10:30:00,36.57,36.57,36.57,36.57,6000.0,24.0048,24.0048,24.0048,24.0048,6000.0
2007-04-23 10:35:00,36.57,36.57,36.56,36.56,16500.0,24.0048,24.0048,23.9983,23.9983,16500.0
2007-04-23 10:40:00,36.56,36.56,36.55,36.55,33600.0,23.9983,23.9983,23.9917,23.9917,33600.0
2007-04-23 10:45:00,36.55,36.57,36.54,36.55,42300.0,23.9917,24.0048,23.9851,23.9917,42300.0
2007-04-23 10:50:00,36.55,36.59,36.54,36.54,53400.0,23.9917,24.018,23.9851,23.9851,53400.0
2007-04-23 10:55:00,36.53,36.56,36.52,36.52,19800.0,23.9786,23.9983,23.972,23.972,19800.0
2007-04-23 11:00:00,36.53,36.56,36.52,36.53,24900.0,23.9786,23.9983,23.972,23.9786,24900.0
2007-04-23 11:05:00,36.54,36.54,36.47,36.48,40800.0,23.9851,23.9851,23.9392,23.9457,40800.0
2007-04-23 11:10:00,36.49,36.52,36.48,36.51,26700.0,23.9523,23.972,23.9457,23.9654,26700.0
2007-04-23 11:15:00,36.51,36.56,36.51,36.56,12600.0,23.9654,23.9983,23.9654,23.9983,12600.0
2007-04-23 11:20:00,36.54,36.54,36.5,36.53,9600.0,23.9851,23.9851,23.9589,23.9786,9600.0
2007-04-23 11:25:00,36.53,36.56,36.49,36.51,58800.0,23.9786,23.9983,23.9523,23.9654,58800.0
2007-04-23 11:30:00,36.51,36.53,36.5,36.52,14100.0,23.9654,23.9786,23.9589,23.972,14100.0
2007-04-23 11:35:00,36.53,36.53,36.49,36.49,36600.0,23.9786,23.9786,23.9523,23.9523,36600.0
2007-04-23 11:40:00,36.48,36.52,36.47,36.51,32400.0,23.9457,23.972,23.9392,23.9654,32400.0
2007-04-23 11:45:00,36.5,36.51,36.46,36.46,28200.0,23.9589,23.9654,23.9326,23.9326,28200.0
2007-04-23 11:50:00,36.46,36.47,36.45,36.45,36900.0,23.9326,23.9392,23.9261,23.9261,36900.0
2007-04-23 11:55:00,36.45,36.48,36.45,36.47,16500.0,23.9261,23.9457,23.9261,23.9392,16500.0
2007-04-23 12:00:00,36.46,36.47,36.45,36.46,25500.0,23.9326,23.9392,23.9261,23.9326,25500.0
2007-04-23 12:05:00,36.44,36.45,36.43,36.44,19200.0,23.9195,23.9261,23.9129,23.9195,19200.0
2007-04-23 12:10:00,36.43,36.45,36.38,36.38,143100.0,23.9129,23.9261,23.8801,23.8801,143100.0
2007-04-23 12:15:00,36.38,36.42,36.34,36.35,115800.0,23.8801,23.9064,23.8539,23.8604,115800.0
2007-04-23 12:20:00,36.35,36.4,36.35,36.37,27900.0,23.8604,23.8932,23.8604,23.8735,27900.0
2007-04-23 12:25:00,36.38,36.42,36.38,36.39,33000.0,23.8801,23.9064,23.8801,23.8867,33000.0
2007-04-23 12:30:00,36.39,36.39,36.37,36.38,62700.0,23.8867,23.8867,23.8735,23.8801,62700.0
2007-04-23 12:35:00,36.38,36.38,36.37,36.37,27900.0,23.8801,23.8801,23.8735,23.8735,27900.0
2007-04-23 12:40:00,36.37,36.39,36.37,36.39,8400.0,23.8735,23.8867,23.8735,23.8867,8400.0
2007-04-23 12:45:00,36.38,36.39,36.38,36.38,26400.0,23.8801,23.8867,23.8801,23.8801,26400.0
2007-04-23 12:50:00,36.38,36.39,36.37,36.39,3000.0,23.8801,23.8867,23.8735,23.8867,3000.0
2007-04-23 12:55:00,36.39,36.39,36.37,36.37,7200.0,23.8867,23.8867,23.8735,23.8735,7200.0
2007-04-23 13:00:00,36.38,36.38,36.37,36.38,30600.0,23.8801,23.8801,23.8735,23.8801,30600.0
2007-04-23 13:05:00,36.38,36.38,36.37,36.37,29100.0,23.8801,23.8801,23.8735,23.8735,29100.0
2007-04-23 13:10:00,36.38,36.38,36.37,36.38,46200.0,23.8801,23.8801,23.8735,23.8801,46200.0
2007-04-23 13:15:00,36.39,36.45,36.38,36.44,53100.0,23.8867,23.9261,23.8801,23.9195,53100.0
2007-04-23 13:20:00,36.45,36.46,36.45,36.45,18900.0,23.9261,23.9326,23.9261,23.9261,18900.0
2007-04-23 13:25:00,36.45,36.45,36.44,36.44,23400.0,23.9261,23.9261,23.9195,23.9195,23400.0
2007-04-23 13:30:00,36.45,36.45,36.43,36.45,15900.0,23.9261,23.9261,23.9129,23.9261,15900.0
2007-04-23 13:35:00,36.44,36.45,36.44,36.44,4200.0,23.9195,23.9261,23.9195,23.9195,4200.0
2007-04-23 13:40:00,36.44,36.45,36.38,36.41,45300.0,23.9195,23.9261,23.8801,23.8998,45300.0
2007-04-23 13:45:00,36.41,36.41,36.38,36.4,18600.0,23.8998,23.8998,23.8801,23.8932,18600.0
2007-04-23 13:50:00,36.4,36.4,36.37,36.37,23400.0,23.8932,23.8932,23.8735,23.8735,23400.0
2007-04-23 13:55:00,36.38,36.39,36.37,36.37,104100.0,23.8801,23.8867,23.8735,23.8735,104100.0
2007-04-23 14:00:00,36.37,36.37,36.31,36.32,245100.0,23.8735,23.8735,23.8342,23.8407,245100.0
2007-04-23 14:05:00,36.33,36.37,36.33,36.37,10800.0,23.8473,23.8735,23.8473,23.8735,10800.0
2007-04-23 14:10:00,36.37,36.37,36.34,36.34,13800.0,23.8735,23.8735,23.8539,23.8539,13800.0
2007-04-23 14:15:00,36.34,36.36,36.32,36.33,33900.0,23.8539,23.867,23.8407,23.8473,33900.0
2007-04-23 14:20:00,36.33,36.34,36.31,36.32,9300.0,23.8473,23.8539,23.8342,23.8407,9300.0
2007-04-23 14:25:00,36.32,36.33,36.31,36.32,13500.0,23.8407,23.8473,23.8342,23.8407,13500.0
2007-04-23 14:30:00,36.32,36.35,36.32,36.32,10500.0,23.8407,23.8604,23.8407,23.8407,10500.0
2007-04-23 14:35:00,36.32,36.35,36.32,36.33,27300.0,23.8407,23.8604,23.8407,23.8473,27300.0
2007-04-23 14:40:00,36.33,36.34,36.33,36.33,18300.0,23.8473,23.8539,23.8473,23.8473,18300.0
2007-04-23 14:45:00,36.32,36.35,36.32,36.34,59100.0,23.8407,23.8604,23.8407,23.8539,59100.0
2007-04-23 14:50:00,36.34,36.39,36.33,36.35,45600.0,23.8539,23.8867,23.8473,23.8604,45600.0
2007-04-23 14:55:00,36.34,36.34,36.32,36.33,72900.0,23.8539,23.8539,23.8407,23.8473,72900.0
2007-04-23 15:00:00,36.32,36.33,36.32,36.32,19200.0,23.8407,23.8473,23.8407,23.8407,19200.0
2007-04-23 15:05:00,36.32,36.35,36.32,36.34,12900.0,23.8407,23.8604,23.8407,23.8539,12900.0
2007-04-23 15:10:00,36.33,36.37,36.32,36.34,60900.0,23.8473,23.8735,23.8407,23.8539,60900.0
2007-04-23 15:15:00,36.34,36.36,36.28,36.28,123600.0,23.8539,23.867,23.8145,23.8145,123600.0
2007-04-23 15:20:00,36.28,36.33,36.28,36.33,96000.0,23.8145,23.8473,23.8145,23.8473,96000.0
2007-04-23 15:25:00,36.34,36.37,36.34,36.35,59100.0,23.8539,23.8735,23.8539,23.8604,59100.0
2007-04-23 15:30:00,36.36,36.38,36.35,36.37,67500.0,23.867,23.8801,23.8604,23.8735,67500.0
2007-04-23 15:35:00,36.37,36.39,36.36,36.38,18000.0,23.8735,23.8867,23.867,23.8801,18000.0
2007-04-23 15:40:00,36.39,36.39,36.3,36.3,81600.0,23.8867,23.8867,23.8276,23.8276,81600.0
2007-04-23 15:45:00,36.3,36.34,36.29,36.33,82200.0,23.8276,23.8539,23.821,23.8473,82200.0
2007-04-23 15:50:00,36.33,36.34,36.31,36.32,44700.0,23.8473,23.8539,23.8342,23.8407,44700.0
2007-04-23 15:55:00,36.33,36.33,36.14,36.14,65100.0,23.8473,23.8473,23.7226,23.7226,65100.0
2007-04-24 09:30:00,36.34,36.41,36.28,36.4,51900.0,23.8539,23.8998,23.8145,23.8932,51900.0
2007-04-24 09:35:00,36.4,36.42,36.39,36.41,53400.0,23.8932,23.9064,23.8867,23.8998,53400.0
2007-04-24 09:40:00,36.41,36.46,36.4,36.4,53400.0,23.8998,23.9326,23.8932,23.8932,53400.0
2007-04-24 09:45:00,36.4,36.41,36.34,36.36,35100.0,23.8932,23.8998,23.8539,23.867,35100.0
2007-04-24 09:50:00,36.36,36.37,36.34,36.35,45900.0,23.867,23.8735,23.8539,23.8604,45900.0
2007-04-24 09:55:00,36.35,36.35,36.3,36.3,53700.0,23.8604,23.8604,23.8276,23.8276,53700.0
2007-04-24 10:00:00,36.31,36.31,36.22,36.25,54300.0,23.8342,23.8342,23.7751,23.7948,54300.0
2007-04-24 10:05:00,36.25,36.34,36.18,36.21,62700.0,23.7948,23.8539,23.7488,23.7685,62700.0
2007-04-24 10:10:00,36.21,36.27,36.19,36.23,40200.0,23.7685,23.8079,23.7554,23.7816,40200.0
2007-04-24 10:15:00,36.23,36.34,36.23,36.3,42000.0,23.7816,23.8539,23.7816,23.8276,42000.0
2007-04-24 10:20:00,36.28,36.28,36.13,36.14,81900.0,23.8145,23.8145,23.716,23.7226,81900.0
2007-04-24 10:25:00,36.13,36.15,36.1,36.12,51900.0,23.716,23.7291,23.6963,23.7094,51900.0
2007-04-24 10:30:00,36.12,36.14,36.08,36.12,129600.0,23.7094,23.7226,23.6832,23.7094,129600.0
2007-04-24 10:35:00,36.12,36.17,36.11,36.15,58800.0,23.7094,23.7423,23.7029,23.7291,58800.0
2007-04-24 10:40:00,36.15,36.17,36.11,36.13,53100.0,23.7291,23.7423,23.7029,23.716,53100.0
2007-04-24 10:45:00,36.13,36.19,36.12,36.16,110100.0,23.716,23.7554,23.7094,23.7357,110100.0
2007-04-24 10:50:00,36.17,36.18,36.15,36.15,46500.0,23.7423,23.7488,23.7291,23.7291,46500.0
2007-04-24 10:55:00,36.17,36.23,36.16,36.19,87600.0,23.7423,23.7816,23.7357,23.7554,87600.0
2007-04-24 11:00:00,36.18,36.19,36.16,36.19,55500.0,23.7488,23.7554,23.7357,23.7554,55500.0
2007-04-24 11:05:00,36.18,36.22,36.17,36.2,57300.0,23.7488,23.7751,23.7423,23.762,57300.0
2007-04-24 11:10:00,36.2,36.21,36.19,36.2,58800.0,23.762,23.7685,23.7554,23.762,58800.0
2007-04-24 11:15:00,36.21,36.22,36.15,36.2,36300.0,23.7685,23.7751,23.7291,23.762,36300.0
2007-04-24 11:20:00,36.21,36.23,36.2,36.2,38400.0,23.7685,23.7816,23.762,23.762,38400.0
2007-04-24 11:25:00,36.2,36.25,36.2,36.23,16200.0,23.762,23.7948,23.762,23.7816,16200.0
2007-04-24 11:30:00,36.25,36.28,36.25,36.27,21900.0,23.7948,23.8145,23.7948,23.8079,21900.0
2007-04-24 11:35:00,36.27,36.27,36.2,36.2,38700.0,23.8079,23.8079,23.762,23.762,38700.0
2007-04-24 11:40:00,36.21,36.24,36.2,36.21,41700.0,23.7685,23.7882,23.762,23.7685,41700.0
2007-04-24 11:45:00,36.2,36.22,36.19,36.2,16200.0,23.762,23.7751,23.7554,23.762,16200.0
2007-04-24 11:50:00,36.2,36.24,36.2,36.21,33600.0,23.762,23.7882,23.762,23.7685,33600.0
2007-04-24 11:55:00,36.22,36.22,36.2,36.21,9000.0,23.7751,23.7751,23.762,23.7685,9000.0
2007-04-24 12:00:00,36.22,36.23,36.16,36.22,25200.0,23.7751,23.7816,23.7357,23.7751,25200.0
2007-04-24 12:05:00,36.23,36.3,36.22,36.28,21000.0,23.7816,23.8276,23.7751,23.8145,21000.0
2007-04-24 12:10:00,36.28,36.33,36.22,36.32,70800.0,23.8145,23.8473,23.7751,23.8407,70800.0
2007-04-24 12:15:00,36.31,36.32,36.29,36.32,12000.0,23.8342,23.8407,23.821,23.8407,12000.0
2007-04-24 12:20:00,36.31,36.32,36.31,36.32,14400.0,23.8342,23.8407,23.8342,23.8407,14400.0
2007-04-24 12:25:00,36.32,36.37,36.32,36.35,57000.0,23.8407,23.8735,23.8407,23.8604,57000.0
2007-04-24 12:30:00,36.34,36.39,36.34,36.36,72000.0,23.8539,23.8867,23.8539,23.867,72000.0
2007-04-24 12:35:00,36.37,36.37,36.33,36.34,15300.0,23.8735,23.8735,23.8473,23.8539,15300.0
2007-04-24 12:40:00,36.35,36.37,36.34,36.34,27900.0,23.8604,23.8735,23.8539,23.8539,27900.0
2007-04-24 12:45:00,36.35,36.35,36.3,36.3,37500.0,23.8604,23.8604,23.8276,23.8276,37500.0
2007-04-24 12:50:00,36.3,36.32,36.3,36.31,8700.0,23.8276,23.8407,23.8276,23.8342,8700.0
2007-04-24 12:55:00,36.31,36.33,36.29,36.33,27000.0,23.8342,23.8473,23.821,23.8473,27000.0
2007-04-24 13:00:00,36.32,36.33,36.28,36.28,17700.0,23.8407,23.8473,23.8145,23.8145,17700.0
2007-04-24 13:05:00,36.29,36.3,36.24,36.26,44700.0,23.821,23.8276,23.7882,23.8013,44700.0
2007-04-24 13:10:00,36.26,36.27,36.24,36.24,8100.0,23.8013,23.8079,23.7882,23.7882,8100.0
2007-04-24 13:15:00,36.25,36.25,36.23,36.25,12600.0,23.7948,23.7948,23.7816,23.7948,12600.0
2007-04-24 13:20:00,36.24,36.25,36.2,36.24,12600.0,23.7882,23.7948,23.762,23.7882,12600.0
2007-04-24 13:25:00,36.25,36.26,36.24,36.26,7200.0,23.7948,23.8013,23.7882,23.8013,7200.0
2007-04-24 13:30:00,36.26,36.3,36.26,36.29,14400.0,23.8013,23.8276,23.8013,23.821,14400.0
2007-04-24 13:35:00,36.28,36.33,36.28,36.31,8700.0,23.8145,23.8473,23.8145,23.8342,8700.0
2007-04-24 13:40:00,36.32,36.33,36.31,36.32,5100.0,23.8407,23.8473,23.8342,23.8407,5100.0
2007-04-24 13:45:00,36.31,36.33,36.31,36.32,3300.0,23.8342,23.8473,23.8342,23.8407,3300.0
2007-04-24 13:50:00,36.31,36.31,36.31,36.31,5700.0,23.8342,23.8342,23.8342,23.8342,5700.0
2007-04-24 13:55:00,36.31,36.33,36.27,36.32,22800.0,23.8342,23.8473,23.8079,23.8407,22800.0
2007-04-24 14:00:00,36.33,36.34,36.33,36.33,27600.0,23.8473,23.8539,23.8473,23.8473,27600.0
2007-04-24 14:05:00,36.35,36.38,36.33,36.37,22500.0,23.8604,23.8801,23.8473,23.8735,22500.0
2007-04-24 14:10:00,36.38,36.42,36.36,36.4,82800.0,23.8801,23.9064,23.867,23.8932,82800.0
2007-04-24 14:15:00,36.4,36.43,36.36,36.37,21600.0,23.8932,23.9129,23.867,23.8735,21600.0
2007-04-24 14:20:00,36.37,36.39,36.35,36.37,16200.0,23.8735,23.8867,23.8604,23.8735,16200.0
2007-04-24 14:25:00,36.36,36.4,36.36,36.37,14400.0,23.867,23.8932,23.867,23.8735,14400.0
2007-04-24 14:30:00,36.37,36.38,36.35,36.37,6900.0,23.8735,23.8801,23.8604,23.8735,6900.0
2007-04-24 14:35:00,36.38,36.42,36.37,36.4,15600.0,23.8801,23.9064,23.8735,23.8932,15600.0
2007-04-24 14:40:00,36.4,36.4,36.35,36.38,32700.0,23.8932,23.8932,23.8604,23.8801,32700.0
2007-04-24 14:45:00,36.39,36.39,36.35,36.35,23700.0,23.8867,23.8867,23.8604,23.8604,23700.0
2007-04-24 14:50:00,36.36,36.37,36.35,36.37,20700.0,23.867,23.8735,23.8604,23.8735,20700.0
2007-04-24 14:55:00,36.36,36.38,36.36,36.38,15600.0,23.867,23.8801,23.867,23.8801,15600.0
2007-04-24 15:00:00,36.38,36.39,36.37,36.39,11700.0,23.8801,23.8867,23.8735,23.8867,11700.0
2007-04-24 15:05:00,36.38,36.4,36.37,36.39,128400.0,23.8801,23.8932,23.8735,23.8867,128400.0
2007-04-24 15:10:00,36.4,36.48,36.38,36.38,30000.0,23.8932,23.9457,23.8801,23.8801,30000.0
2007-04-24 15:15:00,36.39,36.41,36.37,36.37,8100.0,23.8867,23.8998,23.8735,23.8735,8100.0
2007-04-24 15:20:00,36.37,36.37,36.37,36.37,0.0,23.8735,23.8735,23.8735,23.8735,0.0
2007-04-24 15:25:00,36.38,36.39,36.37,36.39,5100.0,23.8801,23.8867,23.8735,23.8867,5100.0
2007-04-24 15:30:00,36.38,36.41,36.38,36.4,6600.0,23.8801,23.8998,23.8801,23.8932,6600.0
2007-04-24 15:35:00,36.4,36.42,36.38,36.39,14100.0,23.8932,23.9064,23.8801,23.8867,14100.0
2007-04-24 15:40:00,36.41,36.42,36.35,36.37,41700.0,23.8998,23.9064,23.8604,23.8735,41700.0
2007-04-24 15:45:00,36.34,36.37,36.34,36.34,17700.0,23.8539,23.8735,23.8539,23.8539,17700.0
2007-04-24 15:50:00,36.35,36.35,36.3,36.31,63900.0,23.8604,23.8604,23.8276,23.8342,63900.0
2007-04-24 15:55:00,36.32,36.32,36.27,36.28,57600.0,23.8407,23.8407,23.8079,23.8145,57600.0
2007-04-25 09:30:00,36.42,36.42,36.35,36.42,58800.0,23.9064,23.9064,23.8604,23.9064,58800.0
2007-04-25 09:35:00,36.42,36.5,36.37,36.37,213900.0,23.9064,23.9589,23.8735,23.8735,213900.0
2007-04-25 09:40:00,36.35,36.38,36.34,36.35,32400.0,23.8604,23.8801,23.8539,23.8604,32400.0
2007-04-25 09:45:00,36.34,36.34,36.3,36.32,73500.0,23.8539,23.8539,23.8276,23.8407,73500.0
2007-04-25 09:50:00,36.32,36.32,36.28,36.3,38700.0,23.8407,23.8407,23.8145,23.8276,38700.0
2007-04-25 09:55:00,36.28,36.32,36.27,36.28,17700.0,23.8145,23.8407,23.8079,23.8145,17700.0
2007-04-25 10:00:00,36.27,36.35,36.17,36.3,107400.0,23.8079,23.8604,23.7423,23.8276,107400.0
2007-04-25 10:05:00,36.31,36.33,36.24,36.27,87300.0,23.8342,23.8473,23.7882,23.8079,87300.0
2007-04-25 10:10:00,36.28,36.28,36.23,36.25,18900.0,23.8145,23.8145,23.7816,23.7948,18900.0
2007-04-25 10:15:00,36.25,36.25,36.21,36.23,88800.0,23.7948,23.7948,23.7685,23.7816,88800.0
2007-04-25 10:20:00,36.23,36.27,36.21,36.24,21600.0,23.7816,23.8079,23.7685,23.7882,21600.0
2007-04-25 10:25:00,36.26,36.28,36.24,36.28,13500.0,23.8013,23.8145,23.7882,23.8145,13500.0
2007-04-25 10:30:00,36.28,36.3,36.25,36.3,11100.0,23.8145,23.8276,23.7948,23.8276,11100.0
2007-04-25 10:35:00,36.3,36.33,36.3,36.33,10200.0,23.8276,23.8473,23.8276,23.8473,10200.0
2007-04-25 10:40:00,36.32,36.32,36.27,36.28,19200.0,23.8407,23.8407,23.8079,23.8145,19200.0
2007-04-25 10:45:00,36.29,36.33,36.28,36.31,47700.0,23.821,23.8473,23.8145,23.8342,47700.0
2007-04-25 10:50:00,36.33,36.33,36.3,36.31,20700.0,23.8473,23.8473,23.8276,23.8342,20700.0
2007-04-25 10:55:00,36.3,36.32,36.28,36.28,16500.0,23.8276,23.8407,23.8145,23.8145,16500.0
2007-04-25 11:00:00,36.28,36.32,36.28,36.32,47100.0,23.8145,23.8407,23.8145,23.8407,47100.0
2007-04-25 11:05:00,36.32,36.39,36.32,36.37,62100.0,23.8407,23.8867,23.8407,23.8735,62100.0
2007-04-25 11:10:00,36.38,36.39,36.35,36.38,17400.0,23.8801,23.8867,23.8604,23.8801,17400.0
2007-04-25 11:15:00,36.36,36.39,36.35,36.38,28500.0,23.867,23.8867,23.8604,23.8801,28500.0
2007-04-25 11:20:00,36.37,36.4,36.37,36.4,11700.0,23.8735,23.8932,23.8735,23.8932,11700.0
2007-04-25 11:25:00,36.4,36.42,36.39,36.4,12600.0,23.8932,23.9064,23.8867,23.8932,12600.0
2007-04-25 11:30:00,36.39,36.39,36.37,36.39,39900.0,23.8867,23.8867,23.8735,23.8867,39900.0
2007-04-25 11:35:00,36.38,36.4,36.37,36.37,4500.0,23.8801,23.8932,23.8735,23.8735,4500.0
2007-04-25 11:40:00,36.36,36.38,36.35,36.37,67200.0,23.867,23.8801,23.8604,23.8735,67200.0
2007-04-25 11:45:00,36.37,36.4,36.37,36.4,27600.0,23.8735,23.8932,23.8735,23.8932,27600.0
2007-04-25 11:50:00,36.4,36.45,36.38,36.43,70800.0,23.8932,23.9261,23.8801,23.9129,70800.0
2007-04-25 11:55:00,36.42,36.46,36.4,36.45,90000.0,23.9064,23.9326,23.8932,23.9261,90000.0
2007-04-25 12:00:00,36.45,36.46,36.43,36.44,42900.0,23.9261,23.9326,23.9129,23.9195,42900.0
2007-04-25 12:05:00,36.45,36.45,36.42,36.43,13500.0,23.9261,23.9261,23.9064,23.9129,13500.0
2007-04-25 12:10:00,36.41,36.44,36.41,36.44,12000.0,23.8998,23.9195,23.8998,23.9195,12000.0
2007-04-25 12:15:00,36.44,36.45,36.44,36.44,14700.0,23.9195,23.9261,23.9195,23.9195,14700.0
2007-04-25 12:20:00,36.45,36.45,36.43,36.43,15300.0,23.9261,23.9261,23.9129,23.9129,15300.0
2007-04-25 12:25:00,36.43,36.45,36.41,36.45,24600.0,23.9129,23.9261,23.8998,23.9261,24600.0
2007-04-25 12:30:00,36.42,36.43,36.42,36.43,3000.0,23.9064,23.9129,23.9064,23.9129,3000.0
2007-04-25 12:35:00,36.42,36.44,36.41,36.41,7500.0,23.9064,23.9195,23.8998,23.8998,7500.0
2007-04-25 12:40:00,36.43,36.43,36.41,36.41,7500.0,23.9129,23.9129,23.8998,23.8998,7500.0
2007-04-25 12:45:00,36.42,36.44,36.41,36.44,16800.0,23.9064,23.9195,23.8998,23.9195,16800.0
2007-04-25 12:50:00,36.43,36.43,36.4,36.42,9000.0,23.9129,23.9129,23.8932,23.9064,9000.0
2007-04-25 12:55:00,36.41,36.41,36.4,36.4,11100.0,23.8998,23.8998,23.8932,23.8932,11100.0
2007-04-25 13:00:00,36.42,36.42,36.42,36.42,4500.0,23.9064,23.9064,23.9064,23.9064,4500.0
2007-04-25 13:05:00,36.4,36.43,36.39,36.43,18900.0,23.8932,23.9129,23.8867,23.9129,18900.0
2007-04-25 13:10:00,36.43,36.44,36.43,36.44,10500.0,23.9129,23.9195,23.9129,23.9195,10500.0
2007-04-25 13:15:00,36.44,36.48,36.44,36.48,17400.0,23.9195,23.9457,23.9195,23.9457,17400.0
2007-04-25 13:20:00,36.47,36.49,36.47,36.49,24600.0,23.9392,23.9523,23.9392,23.9523,24600.0
2007-04-25 13:25:00,36.48,36.49,36.46,36.46,9300.0,23.9457,23.9523,23.9326,23.9326,9300.0
2007-04-25 13:30:00,36.46,36.48,36.45,36.46,18900.0,23.9326,23.9457,23.9261,23.9326,18900.0
2007-04-25 13:35:00,36.46,36.46,36.44,36.45,8400.0,23.9326,23.9326,23.9195,23.9261,8400.0
2007-04-25 13:40:00,36.45,36.47,36.44,36.47,20700.0,23.9261,23.9392,23.9195,23.9392,20700.0
2007-04-25 13:45:00,36.45,36.48,36.45,36.45,10200.0,23.9261,23.9457,23.9261,23.9261,10200.0
2007-04-25 13:50:00,36.48,36.48,36.47,36.47,4800.0,23.9457,23.9457,23.9392,23.9392,4800.0
2007-04-25 13:55:00,36.48,36.5,36.48,36.5,11100.0,23.9457,23.9589,23.9457,23.9589,11100.0
2007-04-25 14:00:00,36.49,36.54,36.49,36.53,67500.0,23.9523,23.9851,23.9523,23.9786,67500.0
2007-04-25 14:05:00,36.53,36.6,36.53,36.58,27000.0,23.9786,24.0245,23.9786,24.0114,27000.0
2007-04-25 14:10:00,36.58,36.61,36.57,36.57,12300.0,24.0114,24.0311,24.0048,24.0048,12300.0
2007-04-25 14:15:00,36.57,36.57,36.54,36.56,39000.0,24.0048,24.0048,23.9851,23.9983,39000.0
2007-04-25 14:20:00,36.56,36.58,36.55,36.57,13200.0,23.9983,24.0114,23.9917,24.0048,13200.0
2007-04-25 14:25:00,36.58,36.6,36.57,36.57,20100.0,24.0114,24.0245,24.0048,24.0048,20100.0
2007-04-25 14:30:00,36.58,36.6,36.58,36.6,8700.0,24.0114,24.0245,24.0114,24.0245,8700.0
2007-04-25 14:35:00,36.6,36.61,36.57,36.58,26700.0,24.0245,24.0311,24.0048,24.0114,26700.0
2007-04-25 14:40:00,36.59,36.6,36.58,36.6,7800.0,24.018,24.0245,24.0114,24.0245,7800.0
2007-04-25 14:45:00,36.61,36.61,36.6,36.6,13500.0,24.0311,24.0311,24.0245,24.0245,13500.0
2007-04-25 14:50:00,36.61,36.61,36.57,36.59,12000.0,24.0311,24.0311,24.0048,24.018,12000.0
2007-04-25 14:55:00,36.6,36.63,36.59,36.61,26700.0,24.0245,24.0442,24.018,24.0311,26700.0
2007-04-25 15:00:00,36.62,36.63,36.61,36.63,12000.0,24.0376,24.0442,24.0311,24.0442,12000.0
2007-04-25 15:05:00,36.63,36.66,36.62,36.64,32400.0,24.0442,24.0639,24.0376,24.0508,32400.0
2007-04-25 15:10:00,36.64,36.65,36.6,36.63,21600.0,24.0508,24.0573,24.0245,24.0442,21600.0
2007-04-25 15:15:00,36.62,36.63,36.62,36.63,15000.0,24.0376,24.0442,24.0376,24.0442,15000.0
2007-04-25 15:20:00,36.62,36.66,36.6,36.64,38400.0,24.0376,24.0639,24.0245,24.0508,38400.0
2007-04-25 15:25:00,36.64,36.66,36.63,36.64,7200.0,24.0508,24.0639,24.0442,24.0508,7200.0
2007-04-25 15:30:00,36.66,36.67,36.65,36.67,32700.0,24.0639,24.0705,24.0573,24.0705,32700.0
2007-04-25 15:35:00,36.67,36.69,36.66,36.67,22800.0,24.0705,24.0836,24.0639,24.0705,22800.0
2007-04-25 15:40:00,36.67,36.69,36.65,36.65,32700.0,24.0705,24.0836,24.0573,24.0573,32700.0
2007-04-25 15:45:00,36.64,36.66,36.61,36.62,29700.0,24.0508,24.0639,24.0311,24.0376,29700.0
2007-04-25 15:50:00,36.63,36.63,36.58,36.58,36600.0,24.0442,24.0442,24.0114,24.0114,36600.0
2007-04-25 15:55:00,36.59,36.66,36.58,36.66,76800.0,24.018,24.0639,24.0114,24.0639,76800.0
2007-04-26 09:30:00,36.48,36.63,36.48,36.53,113100.0,23.9457,24.0442,23.9457,23.9786,113100.0
2007-04-26 09:35:00,36.53,36.6,36.53,36.57,29400.0,23.9786,24.0245,23.9786,24.0048,29400.0
2007-04-26 09:40:00,36.57,36.59,36.56,36.56,39300.0,24.0048,24.018,23.9983,23.9983,39300.0
2007-04-26 09:45:00,36.56,36.56,36.47,36.47,81600.0,23.9983,23.9983,23.9392,23.9392,81600.0
2007-04-26 09:50:00,36.47,36.47,36.37,36.41,86400.0,23.9392,23.9392,23.8735,23.8998,86400.0
2007-04-26 09:55:00,36.41,36.41,36.3,36.3,147300.0,23.8998,23.8998,23.8276,23.8276,147300.0
2007-04-26 10:00:00,36.31,36.35,36.29,36.32,54900.0,23.8342,23.8604,23.821,23.8407,54900.0
2007-04-26 10:05:00,36.32,36.45,36.32,36.42,116100.0,23.8407,23.9261,23.8407,23.9064,116100.0
2007-04-26 10:10:00,36.42,36.45,36.35,36.45,60300.0,23.9064,23.9261,23.8604,23.9261,60300.0
2007-04-26 10:15:00,36.43,36.45,36.37,36.4,21300.0,23.9129,23.9261,23.8735,23.8932,21300.0
2007-04-26 10:20:00,36.4,36.42,36.34,36.41,62700.0,23.8932,23.9064,23.8539,23.8998,62700.0
2007-04-26 10:25:00,36.4,36.45,36.39,36.45,14700.0,23.8932,23.9261,23.8867,23.9261,14700.0
2007-04-26 10:30:00,36.43,36.45,36.41,36.42,10200.0,23.9129,23.9261,23.8998,23.9064,10200.0
2007-04-26 10:35:00,36.43,36.48,36.43,36.47,11400.0,23.9129,23.9457,23.9129,23.9392,11400.0
2007-04-26 10:40:00,36.47,36.53,36.47,36.53,11700.0,23.9392,23.9786,23.9392,23.9786,11700.0
2007-04-26 10:45:00,36.55,36.55,36.5,36.52,13800.0,23.9917,23.9917,23.9589,23.972,13800.0
2007-04-26 10:50:00,36.53,36.54,36.5,36.54,42600.0,23.9786,23.9851,23.9589,23.9851,42600.0
2007-04-26 10:55:00,36.54,36.55,36.53,36.54,15000.0,23.9851,23.9917,23.9786,23.9851,15000.0
2007-04-26 11:00:00,36.55,36.55,36.5,36.52,26700.0,23.9917,23.9917,23.9589,23.972,26700.0
2007-04-26 11:05:00,36.53,36.55,36.5,36.5,25800.0,23.9786,23.9917,23.9589,23.9589,25800.0
2007-04-26 11:10:00,36.5,36.56,36.5,36.56,19800.0,23.9589,23.9983,23.9589,23.9983,19800.0
2007-04-26 11:15:00,36.55,36.55,36.5,36.53,65700.0,23.9917,23.9917,23.9589,23.9786,65700.0
2007-04-26 11:20:00,36.52,36.52,36.46,36.47,34500.0,23.972,23.972,23.9326,23.9392,34500.0
2007-04-26 11:25:00,36.49,36.5,36.47,36.49,5400.0,23.9523,23.9589,23.9392,23.9523,5400.0
2007-04-26 11:30:00,36.47,36.49,36.42,36.42,87900.0,23.9392,23.9523,23.9064,23.9064,87900.0
2007-04-26 11:35:00,36.42,36.47,36.42,36.47,53100.0,23.9064,23.9392,23.9064,23.9392,53100.0
2007-04-26 11:40:00,36.47,36.49,36.44,36.47,18900.0,23.9392,23.9523,23.9195,23.9392,18900.0
2007-04-26 11:45:00,36.47,36.49,36.46,36.47,5700.0,23.9392,23.9523,23.9326,23.9392,5700.0
2007-04-26 11:50:00,36.47,36.47,36.44,36.45,36000.0,23.9392,23.9392,23.9195,23.9261,36000.0
2007-04-26 11:55:00,36.45,36.45,36.4,36.42,21300.0,23.9261,23.9261,23.8932,23.9064,21300.0
2007-04-26 12:00:00,36.42,36.44,36.42,36.43,32100.0,23.9064,23.9195,23.9064,23.9129,32100.0
2007-04-26 12:05:00,36.44,36.45,36.41,36.44,10200.0,23.9195,23.9261,23.8998,23.9195,10200.0
2007-04-26 12:10:00,36.45,36.47,36.42,36.42,25500.0,23.9261,23.9392,23.9064,23.9064,25500.0
2007-04-26 12:15:00,36.42,36.43,36.4,36.4,3900.0,23.9064,23.9129,23.8932,23.8932,3900.0
2007-04-26 12:20:00,36.43,36.44,36.42,36.44,3300.0,23.9129,23.9195,23.9064,23.9195,3300.0
2007-04-26 12:25:00,36.43,36.46,36.42,36.45,11400.0,23.9129,23.9326,23.9064,23.9261,11400.0
2007-04-26 12:30:00,36.45,36.45,36.41,36.43,9900.0,23.9261,23.9261,23.8998,23.9129,9900.0
2007-04-26 12:35:00,36.45,36.46,36.43,36.46,9600.0,23.9261,23.9326,23.9129,23.9326,9600.0
2007-04-26 12:40:00,36.45,36.45,36.44,36.44,900.0,23.9261,23.9261,23.9195,23.9195,900.0
2007-04-26 12:45:00,36.44,36.44,36.44,36.44,600.0,23.9195,23.9195,23.9195,23.9195,600.0
2007-04-26 12:50:00,36.44,36.44,36.42,36.42,17700.0,23.9195,23.9195,23.9064,23.9064,17700.0
2007-04-26 12:55:00,36.42,36.43,36.41,36.43,8700.0,23.9064,23.9129,23.8998,23.9129,8700.0
2007-04-26 13:00:00,36.41,36.42,36.4,36.42,21600.0,23.8998,23.9064,23.8932,23.9064,21600.0
2007-04-26 13:05:00,36.43,36.43,36.4,36.43,12600.0,23.9129,23.9129,23.8932,23.9129,12600.0
2007-04-26 13:10:00,36.43,36.44,36.42,36.44,31500.0,23.9129,23.9195,23.9064,23.9195,31500.0
2007-04-26 13:15:00,36.44,36.45,36.43,36.44,32100.0,23.9195,23.9261,23.9129,23.9195,32100.0
2007-04-26 13:20:00,36.44,36.44,36.42,36.42,38700.0,23.9195,23.9195,23.9064,23.9064,38700.0
2007-04-26 13:25:00,36.42,36.43,36.38,36.4,42900.0,23.9064,23.9129,23.8801,23.8932,42900.0
2007-04-26 13:30:00,36.39,36.43,36.39,36.42,38700.0,23.8867,23.9129,23.8867,23.9064,38700.0
2007-04-26 13:35:00,36.42,36.42,36.39,36.41,31200.0,23.9064,23.9064,23.8867,23.8998,31200.0
2007-04-26 13:40:00,36.42,36.42,36.36,36.37,42000.0,23.9064,23.9064,23.867,23.8735,42000.0
2007-04-26 13:45:00,36.37,36.42,36.37,36.39,20700.0,23.8735,23.9064,23.8735,23.8867,20700.0
2007-04-26 13:50:00,36.41,36.44,36.41,36.43,10500.0,23.8998,23.9195,23.8998,23.9129,10500.0
2007-04-26 13:55:00,36.43,36.44,36.4,36.43,19500.0,23.9129,23.9195,23.8932,23.9129,19500.0
2007-04-26 14:00:00,36.43,36.43,36.41,36.41,18300.0,23.9129,23.9129,23.8998,23.8998,18300.0
2007-04-26 14:05:00,36.42,36.44,36.41,36.44,9600.0,23.9064,23.9195,23.8998,23.9195,9600.0
2007-04-26 14:10:00,36.45,36.47,36.43,36.47,32400.0,23.9261,23.9392,23.9129,23.9392,32400.0
2007-04-26 14:15:00,36.48,36.48,36.45,36.45,18900.0,23.9457,23.9457,23.9261,23.9261,18900.0
2007-04-26 14:20:00,36.47,36.49,36.46,36.46,9600.0,23.9392,23.9523,23.9326,23.9326,9600.0
2007-04-26 14:25:00,36.47,36.5,36.47,36.5,34200.0,23.9392,23.9589,23.9392,23.9589,34200.0
2007-04-26 14:30:00,36.51,36.52,36.49,36.5,25800.0,23.9654,23.972,23.9523,23.9589,25800.0
2007-04-26 14:35:00,36.5,36.53,36.49,36.52,21000.0,23.9589,23.9786,23.9523,23.972,21000.0
2007-04-26 14:40:00,36.52,36.57,36.52,36.54,18300.0,23.972,24.0048,23.972,23.9851,18300.0
2007-04-26 14:45:00,36.55,36.6,36.54,36.57,18900.0,23.9917,24.0245,23.9851,24.0048,18900.0
2007-04-26 14:50:00,36.56,36.6,36.53,36.56,108000.0,23.9983,24.0245,23.9786,23.9983,108000.0
2007-04-26 14:55:00,36.57,36.57,36.5,36.52,28800.0,24.0048,24.0048,23.9589,23.972,28800.0
2007-04-26 15:00:00,36.53,36.56,36.52,36.56,22500.0,23.9786,23.9983,23.972,23.9983,22500.0
2007-04-26 15:05:00,36.56,36.56,36.54,36.56,7500.0,23.9983,23.9983,23.9851,23.9983,7500.0
2007-04-26 15:10:00,36.56,36.58,36.56,36.57,14700.0,23.9983,24.0114,23.9983,24.0048,14700.0
2007-04-26 15:15:00,36.58,36.59,36.57,36.59,14700.0,24.0114,24.018,24.0048,24.018,14700.0
2007-04-26 15:20:00,36.59,36.6,36.55,36.56,62700.0,24.018,24.0245,23.9917,23.9983,62700.0
2007-04-26 15:25:00,36.56,36.59,36.54,36.56,44100.0,23.9983,24.018,23.9851,23.9983,44100.0
2007-04-26 15:30:00,36.58,36.58,36.54,36.58,36300.0,24.0114,24.0114,23.9851,24.0114,36300.0
2007-04-26 15:35:00,36.57,36.58,36.53,36.53,32100.0,24.0048,24.0114,23.9786,23.9786,32100.0
2007-04-26 15:40:00,36.54,36.55,36.52,36.53,51000.0,23.9851,23.9917,23.972,23.9786,51000.0
2007-04-26 15:45:00,36.51,36.52,36.47,36.47,63300.0,23.9654,23.972,23.9392,23.9392,63300.0
2007-04-26 15:50:00,36.48,36.48,36.42,36.42,54600.0,23.9457,23.9457,23.9064,23.9064,54600.0
2007-04-26 15:55:00,36.42,36.45,36.28,36.42,389400.0,23.9064,23.9261,23.8145,23.9064,389400.0
2007-04-27 09:30:00,36.09,36.15,36.08,36.1,56100.0,23.6898,23.7291,23.6832,23.6963,56100.0
2007-04-27 09:35:00,36.1,36.3,36.04,36.06,101400.0,23.6963,23.8276,23.6569,23.6701,101400.0
2007-04-27 09:40:00,36.07,36.07,35.95,36.05,183300.0,23.6766,23.6766,23.5979,23.6635,183300.0
2007-04-27 09:45:00,36.05,36.05,35.99,36.0,65700.0,23.6635,23.6635,23.6241,23.6307,65700.0
2007-04-27 09:50:00,36.0,36.01,35.99,35.99,19200.0,23.6307,23.6372,23.6241,23.6241,19200.0
2007-04-27 09:55:00,36.0,36.03,35.99,36.03,25200.0,23.6307,23.6504,23.6241,23.6504,25200.0
2007-04-27 10:00:00,36.03,36.1,36.03,36.08,107100.0,23.6504,23.6963,23.6504,23.6832,107100.0
2007-04-27 10:05:00,36.09,36.12,35.97,36.05,448800.0,23.6898,23.7094,23.611,23.6635,448800.0
2007-04-27 10:10:00,36.05,36.05,36.02,36.02,67200.0,23.6635,23.6635,23.6438,23.6438,67200.0
2007-04-27 10:15:00,36.02,36.08,36.02,36.05,45600.0,23.6438,23.6832,23.6438,23.6635,45600.0
2007-04-27 10:20:00,36.05,36.07,36.05,36.06,25500.0,23.6635,23.6766,23.6635,23.6701,25500.0
2007-04-27 10:25:00,36.06,36.08,36.04,36.08,18000.0,23.6701,23.6832,23.6569,23.6832,18000.0
2007-04-27 10:30:00,36.07,36.1,36.03,36.04,66300.0,23.6766,23.6963,23.6504,23.6569,66300.0
2007-04-27 10:35:00,36.04,36.05,36.02,36.03,35400.0,23.6569,23.6635,23.6438,23.6504,35400.0
2007-04-27 10:40:00,36.03,36.03,36.0,36.0,167400.0,23.6504,23.6504,23.6307,23.6307,167400.0
2007-04-27 10:45:00,36.0,36.02,35.96,36.02,51000.0,23.6307,23.6438,23.6044,23.6438,51000.0
2007-04-27 10:50:00,36.0,36.0,35.97,35.99,62100.0,23.6307,23.6307,23.611,23.6241,62100.0
2007-04-27 10:55:00,35.99,36.02,35.99,36.01,26400.0,23.6241,23.6438,23.6241,23.6372,26400.0
2007-04-27 11:00:00,36.01,36.02,35.99,36.0,27900.0,23.6372,23.6438,23.6241,23.6307,27900.0
2007-04-27 11:05:00,36.0,36.02,35.99,36.02,45000.0,23.6307,23.6438,23.6241,23.6438,45000.0
2007-04-27 11:10:00,36.01,36.04,36.0,36.03,21000.0,23.6372,23.6569,23.6307,23.6504,21000.0
2007-04-27 11:15:00,36.03,36.04,36.02,36.03,21600.0,23.6504,23.6569,23.6438,23.6504,21600.0
2007-04-27 11:20:00,36.06,36.07,36.05,36.05,15900.0,23.6701,23.6766,23.6635,23.6635,15900.0
2007-04-27 11:25:00,36.05,36.09,36.05,36.05,50100.0,23.6635,23.6898,23.6635,23.6635,50100.0
2007-04-27 11:30:00,36.07,36.07,36.05,36.07,21300.0,23.6766,23.6766,23.6635,23.6766,21300.0
2007-04-27 11:35:00,36.07,36.08,36.05,36.08,24000.0,23.6766,23.6832,23.6635,23.6832,24000.0
2007-04-27 11:40:00,36.07,36.09,36.06,36.07,46800.0,23.6766,23.6898,23.6701,23.6766,46800.0
2007-04-27 11:45:00,36.06,36.07,36.05,36.06,24900.0,23.6701,23.6766,23.6635,23.6701,24900.0
2007-04-27 11:50:00,36.05,36.09,36.05,36.09,32400.0,23.6635,23.6898,23.6635,23.6898,32400.0
2007-04-27 11:55:00,36.09,36.1,36.07,36.08,146400.0,23.6898,23.6963,23.6766,23.6832,146400.0
2007-04-27 12:00:00,36.08,36.1,36.08,36.08,20100.0,23.6832,23.6963,23.6832,23.6832,20100.0
2007-04-27 12:05:00,36.08,36.09,36.06,36.08,14400.0,23.6832,23.6898,23.6701,23.6832,14400.0
2007-04-27 12:10:00,36.07,36.13,36.07,36.1,41400.0,23.6766,23.716,23.6766,23.6963,41400.0
2007-04-27 12:15:00,36.08,36.09,36.08,36.08,19800.0,23.6832,23.6898,23.6832,23.6832,19800.0
2007-04-27 12:20:00,36.09,36.1,36.07,36.08,36900.0,23.6898,23.6963,23.6766,23.6832,36900.0
2007-04-27 12:25:00,36.08,36.13,36.07,36.1,69300.0,23.6832,23.716,23.6766,23.6963,69300.0
2007-04-27 12:30:00,36.11,36.13,36.1,36.13,24000.0,23.7029,23.716,23.6963,23.716,24000.0
2007-04-27 12:35:00,36.12,36.15,36.11,36.14,17400.0,23.7094,23.7291,23.7029,23.7226,17400.0
2007-04-27 12:40:00,36.15,36.2,36.14,36.19,51600.0,23.7291,23.762,23.7226,23.7554,51600.0
2007-04-27 12:45:00,36.19,36.19,36.18,36.19,19800.0,23.7554,23.7554,23.7488,23.7554,19800.0
2007-04-27 12:50:00,36.19,36.2,36.18,36.2,9000.0,23.7554,23.762,23.7488,23.762,9000.0
2007-04-27 12:55:00,36.2,36.21,36.18,36.19,24900.0,23.762,23.7685,23.7488,23.7554,24900.0
2007-04-27 13:00:00,36.19,36.21,36.18,36.2,16200.0,23.7554,23.7685,23.7488,23.762,16200.0
2007-04-27 13:05:00,36.2,36.23,36.18,36.18,47100.0,23.762,23.7816,23.7488,23.7488,47100.0
2007-04-27 13:10:00,36.19,36.19,36.16,36.16,66300.0,23.7554,23.7554,23.7357,23.7357,66300.0
2007-04-27 13:15:00,36.15,36.17,36.15,36.16,15600.0,23.7291,23.7423,23.7291,23.7357,15600.0
2007-04-27 13:20:00,36.17,36.18,36.16,36.18,39300.0,23.7423,23.7488,23.7357,23.7488,39300.0
2007-04-27 13:25:00,36.19,36.19,36.19,36.19,35100.0,23.7554,23.7554,23.7554,23.7554,35100.0
2007-04-27 13:30:00,36.19,36.25,36.19,36.25,26700.0,23.7554,23.7948,23.7554,23.7948,26700.0
2007-04-27 13:35:00,36.25,36.26,36.22,36.22,51900.0,23.7948,23.8013,23.7751,23.7751,51900.0
2007-04-27 13:40:00,36.24,36.27,36.23,36.25,17700.0,23.7882,23.8079,23.7816,23.7948,17700.0
2007-04-27 13:45:00,36.25,36.27,36.23,36.24,104400.0,23.7948,23.8079,23.7816,23.7882,104400.0
2007-04-27 13:50:00,36.24,36.24,36.23,36.23,33000.0,23.7882,23.7882,23.7816,23.7816,33000.0
2007-04-27 13:55:00,36.23,36.24,36.21,36.22,36900.0,23.7816,23.7882,23.7685,23.7751,36900.0
2007-04-27 14:00:00,36.21,36.23,36.21,36.23,11400.0,23.7685,23.7816,23.7685,23.7816,11400.0
2007-04-27 14:05:00,36.22,36.26,36.22,36.23,15000.0,23.7751,23.8013,23.7751,23.7816,15000.0
2007-04-27 14:10:00,36.23,36.23,36.23,36.23,18600.0,23.7816,23.7816,23.7816,23.7816,18600.0
2007-04-27 14:15:00,36.23,36.25,36.23,36.23,27900.0,23.7816,23.7948,23.7816,23.7816,27900.0
2007-04-27 14:20:00,36.24,36.28,36.23,36.27,87000.0,23.7882,23.8145,23.7816,23.8079,87000.0
2007-04-27 14:25:00,36.27,36.27,36.25,36.26,30600.0,23.8079,23.8079,23.7948,23.8013,30600.0
2007-04-27 14:30:00,36.25,36.27,36.22,36.24,27900.0,23.7948,23.8079,23.7751,23.7882,27900.0
2007-04-27 14:35:00,36.23,36.25,36.23,36.25,19500.0,23.7816,23.7948,23.7816,23.7948,19500.0
2007-04-27 14:40:00,36.25,36.26,36.25,36.26,75600.0,23.7948,23.8013,23.7948,23.8013,75600.0
2007-04-27 14:45:00,36.25,36.27,36.25,36.25,13200.0,23.7948,23.8079,23.7948,23.7948,13200.0
2007-04-27 14:50:00,36.24,36.25,36.19,36.2,50100.0,23.7882,23.7948,23.7554,23.762,50100.0
2007-04-27 14:55:00,36.21,36.21,36.17,36.19,29700.0,23.7685,23.7685,23.7423,23.7554,29700.0
2007-04-27 15:00:00,36.19,36.19,36.17,36.17,44100.0,23.7554,23.7554,23.7423,23.7423,44100.0
2007-04-27 15:05:00,36.17,36.17,36.13,36.13,50100.0,23.7423,23.7423,23.716,23.716,50100.0
2007-04-27 15:10:00,36.13,36.13,36.11,36.12,16800.0,23.716,23.716,23.7029,23.7094,16800.0
2007-04-27 15:15:00,36.13,36.15,36.13,36.13,19500.0,23.716,23.7291,23.716,23.716,19500.0
2007-04-27 15:20:00,36.13,36.13,36.12,36.13,90600.0,23.716,23.716,23.7094,23.716,90600.0
2007-04-27 15:25:00,36.13,36.14,36.11,36.11,31800.0,23.716,23.7226,23.7029,23.7029,31800.0
2007-04-27 15:30:00,36.12,36.12,36.08,36.09,105600.0,23.7094,23.7094,23.6832,23.6898,105600.0
2007-04-27 15:35:00,36.09,36.09,36.06,36.06,63300.0,23.6898,23.6898,23.6701,23.6701,63300.0
2007-04-27 15:40:00,36.05,36.05,36.0,36.0,135600.0,23.6635,23.6635,23.6307,23.6307,135600.0
2007-04-27 15:45:00,36.0,36.01,35.97,35.99,125100.0,23.6307,23.6372,23.611,23.6241,125100.0
2007-04-27 15:50:00,35.99,36.06,35.99,36.01,68400.0,23.6241,23.6701,23.6241,23.6372,68400.0
2007-04-27 15:55:00,36.01,36.06,36.01,36.03,76200.0,23.6372,23.6701,23.6372,23.6504,76200.0
2007-04-30 09:30:00,35.8,35.81,35.69,35.71,113700.0,23.4994,23.506,23.4272,23.4403,113700.0
2007-04-30 09:35:00,35.7,35.78,35.65,35.65,192600.0,23.4338,23.4863,23.4009,23.4009,192600.0
2007-04-30 09:40:00,35.65,35.71,35.63,35.64,147000.0,23.4009,23.4403,23.3878,23.3944,147000.0
2007-04-30 09:45:00,35.63,35.66,35.57,35.63,171900.0,23.3878,23.4075,23.3484,23.3878,171900.0
2007-04-30 09:50:00,35.64,35.7,35.63,35.66,151800.0,23.3944,23.4338,23.3878,23.4075,151800.0
2007-04-30 09:55:00,35.66,35.69,35.64,35.67,40800.0,23.4075,23.4272,23.3944,23.4141,40800.0
2007-04-30 10:00:00,35.67,35.72,35.67,35.72,33600.0,23.4141,23.4469,23.4141,23.4469,33600.0
2007-04-30 10:05:00,35.71,35.72,35.65,35.65,50100.0,23.4403,23.4469,23.4009,23.4009,50100.0
2007-04-30 10:10:00,35.67,35.7,35.66,35.7,43800.0,23.4141,23.4338,23.4075,23.4338,43800.0
2007-04-30 10:15:00,35.69,35.76,35.69,35.75,36300.0,23.4272,23.4731,23.4272,23.4666,36300.0
2007-04-30 10:20:00,35.75,35.75,35.73,35.75,23400.0,23.4666,23.4666,23.4534,23.4666,23400.0
2007-04-30 10:25:00,35.74,35.75,35.72,35.74,29700.0,23.46,23.4666,23.4469,23.46,29700.0
2007-04-30 10:30:00,35.74,35.74,35.7,35.72,14700.0,23.46,23.46,23.4338,23.4469,14700.0
2007-04-30 10:35:00,35.72,35.76,35.67,35.76,27000.0,23.4469,23.4731,23.4141,23.4731,27000.0
2007-04-30 10:40:00,35.75,35.76,35.73,35.75,17100.0,23.4666,23.4731,23.4534,23.4666,17100.0
2007-04-30 10:45:00,35.74,35.75,35.71,35.72,47100.0,23.46,23.4666,23.4403,23.4469,47100.0
2007-04-30 10:50:00,35.72,35.75,35.71,35.74,9900.0,23.4469,23.4666,23.4403,23.46,9900.0
2007-04-30 10:55:00,35.73,35.74,35.71,35.72,12600.0,23.4534,23.46,23.4403,23.4469,12600.0
2007-04-30 11:00:00,35.73,35.75,35.73,35.73,16500.0,23.4534,23.4666,23.4534,23.4534,16500.0
2007-04-30 11:05:00,35.73,35.75,35.73,35.74,28800.0,23.4534,23.4666,23.4534,23.46,28800.0
2007-04-30 11:10:00,35.74,35.75,35.7,35.71,36000.0,23.46,23.4666,23.4338,23.4403,36000.0
2007-04-30 11:15:00,35.71,35.72,35.69,35.7,36000.0,23.4403,23.4469,23.4272,23.4338,36000.0
2007-04-30 11:20:00,35.69,35.72,35.69,35.71,97500.0,23.4272,23.4469,23.4272,23.4403,97500.0
2007-04-30 11:25:00,35.71,35.72,35.71,35.72,34800.0,23.4403,23.4469,23.4403,23.4469,34800.0
2007-04-30 11:30:00,35.72,35.74,35.71,35.72,103500.0,23.4469,23.46,23.4403,23.4469,103500.0
2007-04-30 11:35:00,35.72,35.75,35.7,35.71,127800.0,23.4469,23.4666,23.4338,23.4403,127800.0
2007-04-30 11:40:00,35.71,35.71,35.65,35.67,248100.0,23.4403,23.4403,23.4009,23.4141,248100.0
2007-04-30 11:45:00,35.65,35.67,35.64,35.64,15900.0,23.4009,23.4141,23.3944,23.3944,15900.0
2007-04-30 11:50:00,35.64,35.64,35.62,35.63,33600.0,23.3944,23.3944,23.3812,23.3878,33600.0
2007-04-30 11:55:00,35.62,35.63,35.61,35.61,21000.0,23.3812,23.3878,23.3747,23.3747,21000.0
2007-04-30 12:00:00,35.62,35.62,35.59,35.6,58200.0,23.3812,23.3812,23.3615,23.3681,58200.0
2007-04-30 12:05:00,35.61,35.62,35.6,35.61,48000.0,23.3747,23.3812,23.3681,23.3747,48000.0
2007-04-30 12:10:00,35.61,35.63,35.6,35.62,16200.0,23.3747,23.3878,23.3681,23.3812,16200.0
2007-04-30 12:15:00,35.62,35.66,35.61,35.62,38700.0,23.3812,23.4075,23.3747,23.3812,38700.0
2007-04-30 12:20:00,35.61,35.62,35.6,35.62,30000.0,23.3747,23.3812,23.3681,23.3812,30000.0
2007-04-30 12:25:00,35.6,35.63,35.6,35.63,17100.0,23.3681,23.3878,23.3681,23.3878,17100.0
2007-04-30 12:30:00,35.63,35.66,35.62,35.64,40800.0,23.3878,23.4075,23.3812,23.3944,40800.0
2007-04-30 12:35:00,35.63,35.66,35.63,35.65,15300.0,23.3878,23.4075,23.3878,23.4009,15300.0
2007-04-30 12:40:00,35.65,35.66,35.63,35.64,33600.0,23.4009,23.4075,23.3878,23.3944,33600.0
2007-04-30 12:45:00,35.63,35.67,35.63,35.67,36600.0,23.3878,23.4141,23.3878,23.4141,36600.0
2007-04-30 12:50:00,35.67,35.67,35.63,35.64,44400.0,23.4141,23.4141,23.3878,23.3944,44400.0
2007-04-30 12:55:00,35.64,35.66,35.64,35.66,21000.0,23.3944,23.4075,23.3944,23.4075,21000.0
2007-04-30 13:00:00,35.66,35.66,35.64,35.65,29400.0,23.4075,23.4075,23.3944,23.4009,29400.0
2007-04-30 13:05:00,35.66,35.66,35.64,35.66,24000.0,23.4075,23.4075,23.3944,23.4075,24000.0
2007-04-30 13:10:00,35.66,35.67,35.64,35.64,12300.0,23.4075,23.4141,23.3944,23.3944,12300.0
2007-04-30 13:15:00,35.64,35.7,35.64,35.69,21000.0,23.3944,23.4338,23.3944,23.4272,21000.0
2007-04-30 13:20:00,35.69,35.7,35.68,35.68,25800.0,23.4272,23.4338,23.4206,23.4206,25800.0
2007-04-30 13:25:00,35.7,35.7,35.65,35.67,13500.0,23.4338,23.4338,23.4009,23.4141,13500.0
2007-04-30 13:30:00,35.65,35.67,35.65,35.66,4800.0,23.4009,23.4141,23.4009,23.4075,4800.0
2007-04-30 13:35:00,35.65,35.66,35.65,35.65,13200.0,23.4009,23.4075,23.4009,23.4009,13200.0
2007-04-30 13:40:00,35.65,35.67,35.63,35.64,18900.0,23.4009,23.4141,23.3878,23.3944,18900.0
2007-04-30 13:45:00,35.64,35.67,35.64,35.66,15000.0,23.3944,23.4141,23.3944,23.4075,15000.0
2007-04-30 13:50:00,35.65,35.67,35.65,35.66,10800.0,23.4009,23.4141,23.4009,23.4075,10800.0
2007-04-30 13:55:00,35.67,35.67,35.63,35.64,61500.0,23.4141,23.4141,23.3878,23.3944,61500.0
2007-04-30 14:00:00,35.64,35.65,35.63,35.64,9900.0,23.3944,23.4009,23.3878,23.3944,9900.0
2007-04-30 14:05:00,35.64,35.68,35.64,35.66,9900.0,23.3944,23.4206,23.3944,23.4075,9900.0
2007-04-30 14:10:00,35.65,35.65,35.64,35.65,37800.0,23.4009,23.4009,23.3944,23.4009,37800.0
2007-04-30 14:15:00,35.65,35.67,35.62,35.62,19200.0,23.4009,23.4141,23.3812,23.3812,19200.0
2007-04-30 14:20:00,35.62,35.62,35.6,35.6,17700.0,23.3812,23.3812,23.3681,23.3681,17700.0
2007-04-30 14:25:00,35.59,35.59,35.56,35.58,53400.0,23.3615,23.3615,23.3419,23.355,53400.0
2007-04-30 14:30:00,35.57,35.6,35.56,35.58,15900.0,23.3484,23.3681,23.3419,23.355,15900.0
2007-04-30 14:35:00,35.58,35.58,35.5,35.5,40200.0,23.355,23.355,23.3025,23.3025,40200.0
2007-04-30 14:40:00,35.5,35.51,35.42,35.43,118800.0,23.3025,23.309,23.25,23.2565,118800.0
2007-04-30 14:45:00,35.43,35.47,35.37,35.4,116100.0,23.2565,23.2828,23.2171,23.2368,116100.0
2007-04-30 14:50:00,35.4,35.43,35.37,35.4,145800.0,23.2368,23.2565,23.2171,23.2368,145800.0
2007-04-30 14:55:00,35.4,35.41,35.36,35.36,147600.0,23.2368,23.2434,23.2106,23.2106,147600.0
2007-04-30 15:00:00,35.36,35.41,35.35,35.36,58200.0,23.2106,23.2434,23.204,23.2106,58200.0
2007-04-30 15:05:00,35.37,35.38,35.25,35.32,453000.0,23.2171,23.2237,23.1384,23.1843,453000.0
2007-04-30 15:10:00,35.31,35.31,35.2,35.24,255600.0,23.1778,23.1778,23.1055,23.1318,255600.0
2007-04-30 15:15:00,35.22,35.23,35.2,35.21,78600.0,23.1187,23.1252,23.1055,23.1121,78600.0
2007-04-30 15:20:00,35.23,35.24,35.22,35.23,53100.0,23.1252,23.1318,23.1187,23.1252,53100.0
2007-04-30 15:25:00,35.23,35.23,35.15,35.18,115200.0,23.1252,23.1252,23.0727,23.0924,115200.0
2007-04-30 15:30:00,35.18,35.19,35.16,35.18,62400.0,23.0924,23.099,23.0793,23.0924,62400.0
2007-04-30 15:35:00,35.17,35.2,35.17,35.17,63900.0,23.0859,23.1055,23.0859,23.0859,63900.0
2007-04-30 15:40:00,35.17,35.17,35.08,35.11,130500.0,23.0859,23.0859,23.0268,23.0465,130500.0
2007-04-30 15:45:00,35.11,35.13,35.08,35.1,106500.0,23.0465,23.0596,23.0268,23.0399,106500.0
2007-04-30 15:50:00,35.1,35.12,35.04,35.08,226200.0,23.0399,23.053,23.0005,23.0268,226200.0
2007-04-30 15:55:00,35.07,35.11,35.02,35.04,272400.0,23.0202,23.0465,22.9874,23.0005,272400.0
2007-05-01 09:30:00,35.25,35.33,35.25,35.29,197400.0,23.1384,23.1909,23.1384,23.1646,197400.0
2007-05-01 09:35:00,35.29,35.33,35.22,35.24,140700.0,23.1646,23.1909,23.1187,23.1318,140700.0
2007-05-01 09:40:00,35.24,35.32,35.24,35.31,92700.0,23.1318,23.1843,23.1318,23.1778,92700.0
2007-05-01 09:45:00,35.31,35.36,35.28,35.3,215100.0,23.1778,23.2106,23.1581,23.1712,215100.0
2007-05-01 09:50:00,35.31,35.32,35.27,35.27,35700.0,23.1778,23.1843,23.1515,23.1515,35700.0
2007-05-01 09:55:00,35.28,35.28,35.23,35.25,91200.0,23.1581,23.1581,23.1252,23.1384,91200.0
2007-05-01 10:00:00,35.25,35.31,35.2,35.22,271500.0,23.1384,23.1778,23.1055,23.1187,271500.0
2007-05-01 10:05:00,35.21,35.21,35.15,35.15,100800.0,23.1121,23.1121,23.0727,23.0727,100800.0
2007-05-01 10:10:00,35.15,35.23,35.15,35.21,73800.0,23.0727,23.1252,23.0727,23.1121,73800.0
2007-05-01 10:15:00,35.23,35.23,35.2,35.21,82800.0,23.1252,23.1252,23.1055,23.1121,82800.0
2007-05-01 10:20:00,35.19,35.22,35.11,35.12,94800.0,23.099,23.1187,23.0465,23.053,94800.0
2007-05-01 10:25:00,35.11,35.11,35.01,35.05,125100.0,23.0465,23.0465,22.9808,23.0071,125100.0
2007-05-01 10:30:00,35.05,35.14,35.02,35.13,185700.0,23.0071,23.0662,22.9874,23.0596,185700.0
2007-05-01 10:35:00,35.14,35.18,35.13,35.16,82200.0,23.0662,23.0924,23.0596,23.0793,82200.0
2007-05-01 10:40:00,35.14,35.16,35.12,35.13,78900.0,23.0662,23.0793,23.053,23.0596,78900.0
2007-05-01 10:45:00,35.12,35.15,35.09,35.13,181200.0,23.053,23.0727,23.0333,23.0596,181200.0
2007-05-01 10:50:00,35.13,35.14,35.1,35.14,45600.0,23.0596,23.0662,23.0399,23.0662,45600.0
2007-05-01 10:55:00,35.15,35.24,35.13,35.23,204000.0,23.0727,23.1318,23.0596,23.1252,204000.0
2007-05-01 11:00:00,35.24,35.24,35.19,35.19,230100.0,23.1318,23.1318,23.099,23.099,230100.0
2007-05-01 11:05:00,35.17,35.17,35.12,35.17,54000.0,23.0859,23.0859,23.053,23.0859,54000.0
2007-05-01 11:10:00,35.17,35.18,35.15,35.15,43800.0,23.0859,23.0924,23.0727,23.0727,43800.0
2007-05-01 11:15:00,35.15,35.18,35.14,35.17,110100.0,23.0727,23.0924,23.0662,23.0859,110100.0
2007-05-01 11:20:00,35.17,35.22,35.09,35.17,107400.0,23.0859,23.1187,23.0333,23.0859,107400.0
2007-05-01 11:25:00,35.17,35.18,35.15,35.17,62700.0,23.0859,23.0924,23.0727,23.0859,62700.0
2007-05-01 11:30:00,35.17,35.2,35.17,35.19,56700.0,23.0859,23.1055,23.0859,23.099,56700.0
2007-05-01 11:35:00,35.19,35.23,35.19,35.2,46500.0,23.099,23.1252,23.099,23.1055,46500.0
2007-05-01 11:40:00,35.2,35.22,35.19,35.21,49200.0,23.1055,23.1187,23.099,23.1121,49200.0
2007-05-01 11:45:00,35.2,35.21,35.17,35.17,74100.0,23.1055,23.1121,23.0859,23.0859,74100.0
2007-05-01 11:50:00,35.18,35.2,35.14,35.15,90300.0,23.0924,23.1055,23.0662,23.0727,90300.0
2007-05-01 11:55:00,35.18,35.18,35.13,35.14,66900.0,23.0924,23.0924,23.0596,23.0662,66900.0
2007-05-01 12:00:00,35.12,35.12,35.08,35.09,32700.0,23.053,23.053,23.0268,23.0333,32700.0
2007-05-01 12:05:00,35.11,35.13,35.09,35.13,46200.0,23.0465,23.0596,23.0333,23.0596,46200.0
2007-05-01 12:10:00,35.13,35.13,35.1,35.13,44700.0,23.0596,23.0596,23.0399,23.0596,44700.0
2007-05-01 12:15:00,35.13,35.19,35.13,35.19,54000.0,23.0596,23.099,23.0596,23.099,54000.0
2007-05-01 12:20:00,35.2,35.2,35.17,35.18,30000.0,23.1055,23.1055,23.0859,23.0924,30000.0
2007-05-01 12:25:00,35.18,35.18,35.16,35.17,106200.0,23.0924,23.0924,23.0793,23.0859,106200.0
2007-05-01 12:30:00,35.15,35.17,35.14,35.17,21600.0,23.0727,23.0859,23.0662,23.0859,21600.0
2007-05-01 12:35:00,35.18,35.2,35.15,35.15,100200.0,23.0924,23.1055,23.0727,23.0727,100200.0
2007-05-01 12:40:00,35.15,35.15,35.13,35.15,22500.0,23.0727,23.0727,23.0596,23.0727,22500.0
2007-05-01 12:45:00,35.14,35.16,35.11,35.13,60000.0,23.0662,23.0793,23.0465,23.0596,60000.0
2007-05-01 12:50:00,35.13,35.13,35.1,35.11,53100.0,23.0596,23.0596,23.0399,23.0465,53100.0
2007-05-01 12:55:00,35.11,35.13,35.11,35.12,48600.0,23.0465,23.0596,23.0465,23.053,48600.0
2007-05-01 13:00:00,35.1,35.11,35.04,35.04,103200.0,23.0399,23.0465,23.0005,23.0005,103200.0
2007-05-01 13:05:00,35.04,35.07,35.03,35.07,58200.0,23.0005,23.0202,22.994,23.0202,58200.0
2007-05-01 13:10:00,35.06,35.06,35.01,35.02,43200.0,23.0137,23.0137,22.9808,22.9874,43200.0
2007-05-01 13:15:00,35.02,35.03,34.97,35.01,83400.0,22.9874,22.994,22.9546,22.9808,83400.0
2007-05-01 13:20:00,35.02,35.02,34.97,34.97,44700.0,22.9874,22.9874,22.9546,22.9546,44700.0
2007-05-01 13:25:00,34.97,35.06,34.97,35.04,111300.0,22.9546,23.0137,22.9546,23.0005,111300.0
2007-05-01 13:30:00,35.02,35.05,35.01,35.05,51900.0,22.9874,23.0071,22.9808,23.0071,51900.0
2007-05-01 13:35:00,35.04,35.17,35.04,35.12,106200.0,23.0005,23.0859,23.0005,23.053,106200.0
2007-05-01 13:40:00,35.14,35.2,35.1,35.15,163500.0,23.0662,23.1055,23.0399,23.0727,163500.0
2007-05-01 13:45:00,35.17,35.17,35.13,35.15,33900.0,23.0859,23.0859,23.0596,23.0727,33900.0
2007-05-01 13:50:00,35.14,35.15,35.11,35.15,27900.0,23.0662,23.0727,23.0465,23.0727,27900.0
2007-05-01 13:55:00,35.16,35.17,35.14,35.16,93900.0,23.0793,23.0859,23.0662,23.0793,93900.0
2007-05-01 14:00:00,35.16,35.17,35.1,35.13,90300.0,23.0793,23.0859,23.0399,23.0596,90300.0
2007-05-01 14:05:00,35.15,35.15,35.13,35.13,13800.0,23.0727,23.0727,23.0596,23.0596,13800.0
2007-05-01 14:10:00,35.13,35.13,35.12,35.13,19200.0,23.0596,23.0596,23.053,23.0596,19200.0
2007-05-01 14:15:00,35.13,35.16,35.13,35.13,33600.0,23.0596,23.0793,23.0596,23.0596,33600.0
2007-05-01 14:20:00,35.12,35.23,35.12,35.2,75600.0,23.053,23.1252,23.053,23.1055,75600.0
2007-05-01 14:25:00,35.2,35.24,35.17,35.22,64500.0,23.1055,23.1318,23.0859,23.1187,64500.0
2007-05-01 14:30:00,35.24,35.26,35.24,35.24,74100.0,23.1318,23.1449,23.1318,23.1318,74100.0
2007-05-01 14:35:00,35.24,35.31,35.24,35.3,232800.0,23.1318,23.1778,23.1318,23.1712,232800.0
2007-05-01 14:40:00,35.31,35.33,35.3,35.32,114300.0,23.1778,23.1909,23.1712,23.1843,114300.0
2007-05-01 14:45:00,35.3,35.38,35.3,35.37,64800.0,23.1712,23.2237,23.1712,23.2171,64800.0
2007-05-01 14:50:00,35.37,35.38,35.33,35.34,51600.0,23.2171,23.2237,23.1909,23.1974,51600.0
2007-05-01 14:55:00,35.35,35.36,35.34,35.34,19800.0,23.204,23.2106,23.1974,23.1974,19800.0
2007-05-01 15:00:00,35.35,35.36,35.32,35.34,49200.0,23.204,23.2106,23.1843,23.1974,49200.0
2007-05-01 15:05:00,35.36,35.36,35.31,35.33,144000.0,23.2106,23.2106,23.1778,23.1909,144000.0
2007-05-01 15:10:00,35.33,35.35,35.28,35.31,80400.0,23.1909,23.204,23.1581,23.1778,80400.0
2007-05-01 15:15:00,35.3,35.31,35.28,35.31,38700.0,23.1712,23.1778,23.1581,23.1778,38700.0
2007-05-01 15:20:00,35.31,35.37,35.31,35.32,81900.0,23.1778,23.2171,23.1778,23.1843,81900.0
2007-05-01 15:25:00,35.32,35.35,35.32,35.32,38100.0,23.1843,23.204,23.1843,23.1843,38100.0
2007-05-01 15:30:00,35.32,35.33,35.26,35.33,57000.0,23.1843,23.1909,23.1449,23.1909,57000.0
2007-05-01 15:35:00,35.32,35.32,35.28,35.32,40500.0,23.1843,23.1843,23.1581,23.1843,40500.0
2007-05-01 15:40:00,35.32,35.37,35.32,35.37,141600.0,23.1843,23.2171,23.1843,23.2171,141600.0
2007-05-01 15:45:00,35.35,35.37,35.35,35.35,36600.0,23.204,23.2171,23.204,23.204,36600.0
2007-05-01 15:50:00,35.35,35.37,35.33,35.33,135900.0,23.204,23.2171,23.1909,23.1909,135900.0
2007-05-01 15:55:00,35.31,35.36,35.31,35.34,63900.0,23.1778,23.2106,23.1778,23.1974,63900.0
2007-05-02 09:30:00,35.36,35.63,35.34,35.47,109200.0,23.2106,23.3878,23.1974,23.2828,109200.0
2007-05-02 09:35:00,35.43,35.78,35.43,35.56,211200.0,23.2565,23.4863,23.2565,23.3419,211200.0
2007-05-02 09:40:00,35.56,35.57,35.54,35.56,129900.0,23.3419,23.3484,23.3287,23.3419,129900.0
2007-05-02 09:45:00,35.57,35.62,35.56,35.57,198900.0,23.3484,23.3812,23.3419,23.3484,198900.0
2007-05-02 09:50:00,35.58,35.61,35.56,35.56,77400.0,23.355,23.3747,23.3419,23.3419,77400.0
2007-05-02 09:55:00,35.56,35.58,35.54,35.56,126600.0,23.3419,23.355,23.3287,23.3419,126600.0
2007-05-02 10:00:00,35.57,35.72,35.55,35.68,247500.0,23.3484,23.4469,23.3353,23.4206,247500.0
2007-05-02 10:05:00,35.68,35.73,35.67,35.68,87300.0,23.4206,23.4534,23.4141,23.4206,87300.0
2007-05-02 10:10:00,35.68,35.71,35.67,35.7,54300.0,23.4206,23.4403,23.4141,23.4338,54300.0
2007-05-02 10:15:00,35.7,35.73,35.7,35.73,90600.0,23.4338,23.4534,23.4338,23.4534,90600.0
2007-05-02 10:20:00,35.72,35.72,35.69,35.72,30000.0,23.4469,23.4469,23.4272,23.4469,30000.0
2007-05-02 10:25:00,35.7,35.73,35.7,35.73,17400.0,23.4338,23.4534,23.4338,23.4534,17400.0
2007-05-02 10:30:00,35.73,35.8,35.72,35.79,73800.0,23.4534,23.4994,23.4469,23.4928,73800.0
2007-05-02 10:35:00,35.78,35.89,35.55,35.85,306900.0,23.4863,23.5585,23.3353,23.5322,306900.0
2007-05-02 10:40:00,35.87,35.87,35.83,35.85,30300.0,23.5453,23.5453,23.5191,23.5322,30300.0
2007-05-02 10:45:00,35.86,35.87,35.84,35.85,50400.0,23.5388,23.5453,23.5256,23.5322,50400.0
2007-05-02 10:50:00,35.86,35.88,35.84,35.85,54600.0,23.5388,23.5519,23.5256,23.5322,54600.0
2007-05-02 10:55:00,35.85,35.86,35.82,35.86,134100.0,23.5322,23.5388,23.5125,23.5388,134100.0
2007-05-02 11:00:00,35.85,35.85,35.81,35.81,23700.0,23.5322,23.5322,23.506,23.506,23700.0
2007-05-02 11:05:00,35.81,35.81,35.76,35.79,43500.0,23.506,23.506,23.4731,23.4928,43500.0
2007-05-02 11:10:00,35.77,35.77,35.72,35.73,31800.0,23.4797,23.4797,23.4469,23.4534,31800.0
2007-05-02 11:15:00,35.74,35.78,35.74,35.78,12900.0,23.46,23.4863,23.46,23.4863,12900.0
2007-05-02 11:20:00,35.78,35.79,35.76,35.76,7500.0,23.4863,23.4928,23.4731,23.4731,7500.0
2007-05-02 11:25:00,35.77,35.78,35.75,35.76,11700.0,23.4797,23.4863,23.4666,23.4731,11700.0
2007-05-02 11:30:00,35.75,35.78,35.75,35.78,8100.0,23.4666,23.4863,23.4666,23.4863,8100.0
2007-05-02 11:35:00,35.77,35.78,35.76,35.77,5700.0,23.4797,23.4863,23.4731,23.4797,5700.0
2007-05-02 11:40:00,35.77,35.77,35.74,35.77,9000.0,23.4797,23.4797,23.46,23.4797,9000.0
2007-05-02 11:45:00,35.75,35.78,35.74,35.78,9000.0,23.4666,23.4863,23.46,23.4863,9000.0
2007-05-02 11:50:00,35.76,35.79,35.75,35.77,15300.0,23.4731,23.4928,23.4666,23.4797,15300.0
2007-05-02 11:55:00,35.75,35.77,35.74,35.75,12000.0,23.4666,23.4797,23.46,23.4666,12000.0
2007-05-02 12:00:00,35.75,35.8,35.74,35.76,22500.0,23.4666,23.4994,23.46,23.4731,22500.0
2007-05-02 12:05:00,35.77,35.8,35.75,35.76,28200.0,23.4797,23.4994,23.4666,23.4731,28200.0
2007-05-02 12:10:00,35.76,35.77,35.73,35.74,15900.0,23.4731,23.4797,23.4534,23.46,15900.0
2007-05-02 12:15:00,35.74,35.76,35.74,35.76,21000.0,23.46,23.4731,23.46,23.4731,21000.0
2007-05-02 12:20:00,35.74,35.78,35.74,35.76,24600.0,23.46,23.4863,23.46,23.4731,24600.0
2007-05-02 12:25:00,35.75,35.76,35.75,35.75,16200.0,23.4666,23.4731,23.4666,23.4666,16200.0
2007-05-02 12:30:00,35.76,35.77,35.75,35.75,18000.0,23.4731,23.4797,23.4666,23.4666,18000.0
2007-05-02 12:35:00,35.74,35.74,35.71,35.74,72900.0,23.46,23.46,23.4403,23.46,72900.0
2007-05-02 12:40:00,35.73,35.74,35.73,35.73,21000.0,23.4534,23.46,23.4534,23.4534,21000.0
2007-05-02 12:45:00,35.72,35.75,35.71,35.74,28200.0,23.4469,23.4666,23.4403,23.46,28200.0
2007-05-02 12:50:00,35.74,35.76,35.74,35.74,29400.0,23.46,23.4731,23.46,23.46,29400.0
2007-05-02 12:55:00,35.75,35.76,35.74,35.76,68100.0,23.4666,23.4731,23.46,23.4731,68100.0
2007-05-02 13:00:00,35.78,35.82,35.75,35.82,167100.0,23.4863,23.5125,23.4666,23.5125,167100.0
2007-05-02 13:05:00,35.81,35.84,35.79,35.84,56400.0,23.506,23.5256,23.4928,23.5256,56400.0
2007-05-02 13:10:00,35.84,35.86,35.84,35.86,46800.0,23.5256,23.5388,23.5256,23.5388,46800.0
2007-05-02 13:15:00,35.85,35.91,35.85,35.88,90600.0,23.5322,23.5716,23.5322,23.5519,90600.0
2007-05-02 13:20:00,35.88,35.94,35.87,35.91,35100.0,23.5519,23.5913,23.5453,23.5716,35100.0
2007-05-02 13:25:00,35.9,35.96,35.89,35.96,314400.0,23.565,23.6044,23.5585,23.6044,314400.0
2007-05-02 13:30:00,35.93,35.96,35.91,35.96,18600.0,23.5847,23.6044,23.5716,23.6044,18600.0
2007-05-02 13:35:00,35.96,35.96,35.94,35.96,8700.0,23.6044,23.6044,23.5913,23.6044,8700.0
2007-05-02 13:40:00,35.96,35.98,35.96,35.97,277500.0,23.6044,23.6175,23.6044,23.611,277500.0
2007-05-02 13:45:00,35.97,35.97,35.95,35.97,19200.0,23.611,23.611,23.5979,23.611,19200.0
2007-05-02 13:50:00,35.95,35.98,35.95,35.97,46800.0,23.5979,23.6175,23.5979,23.611,46800.0
2007-05-02 13:55:00,35.97,35.97,35.96,35.96,4200.0,23.611,23.611,23.6044,23.6044,4200.0
2007-05-02 14:00:00,35.97,35.97,35.9,35.9,32700.0,23.611,23.611,23.565,23.565,32700.0
2007-05-02 14:05:00,35.9,35.92,35.9,35.92,66300.0,23.565,23.5782,23.565,23.5782,66300.0
2007-05-02 14:10:00,35.92,35.92,35.91,35.92,19800.0,23.5782,23.5782,23.5716,23.5782,19800.0
2007-05-02 14:15:00,35.93,35.96,35.92,35.95,56400.0,23.5847,23.6044,23.5782,23.5979,56400.0
2007-05-02 14:20:00,35.96,36.0,35.96,36.0,92700.0,23.6044,23.6307,23.6044,23.6307,92700.0
2007-05-02 14:25:00,36.0,36.05,36.0,36.05,131100.0,23.6307,23.6635,23.6307,23.6635,131100.0
2007-05-02 14:30:00,36.04,36.04,36.02,36.02,24600.0,23.6569,23.6569,23.6438,23.6438,24600.0
2007-05-02 14:35:00,36.02,36.04,35.99,35.99,120300.0,23.6438,23.6569,23.6241,23.6241,120300.0
2007-05-02 14:40:00,35.99,36.0,35.97,36.0,64800.0,23.6241,23.6307,23.611,23.6307,64800.0
2007-05-02 14:45:00,36.0,36.04,36.0,36.03,49500.0,23.6307,23.6569,23.6307,23.6504,49500.0
2007-05-02 14:50:00,36.03,36.04,36.0,36.03,144600.0,23.6504,23.6569,23.6307,23.6504,144600.0
2007-05-02 14:55:00,36.03,36.04,35.98,35.98,60000.0,23.6504,23.6569,23.6175,23.6175,60000.0
2007-05-02 15:00:00,35.99,36.03,35.96,35.96,54600.0,23.6241,23.6504,23.6044,23.6044,54600.0
2007-05-02 15:05:00,35.97,35.99,35.94,35.98,95700.0,23.611,23.6241,23.5913,23.6175,95700.0
2007-05-02 15:10:00,35.98,36.01,35.96,35.99,24300.0,23.6175,23.6372,23.6044,23.6241,24300.0
2007-05-02 15:15:00,35.99,36.01,35.97,35.99,313800.0,23.6241,23.6372,23.611,23.6241,313800.0
2007-05-02 15:20:00,35.96,35.97,35.94,35.95,16200.0,23.6044,23.611,23.5913,23.5979,16200.0
2007-05-02 15:25:00,35.96,35.98,35.96,35.97,51300.0,23.6044,23.6175,23.6044,23.611,51300.0
2007-05-02 15:30:00,35.96,35.98,35.94,35.95,40800.0,23.6044,23.6175,23.5913,23.5979,40800.0
2007-05-02 15:35:00,35.97,35.97,35.9,35.93,50400.0,23.611,23.611,23.565,23.5847,50400.0
2007-05-02 15:40:00,35.93,35.93,35.87,35.87,75600.0,23.5847,23.5847,23.5453,23.5453,75600.0
2007-05-02 15:45:00,35.88,35.91,35.87,35.89,87900.0,23.5519,23.5716,23.5453,23.5585,87900.0
2007-05-02 15:50:00,35.88,35.89,35.83,35.86,62400.0,23.5519,23.5585,23.5191,23.5388,62400.0
2007-05-02 15:55:00,35.85,35.92,35.84,35.92,95400.0,23.5322,23.5782,23.5256,23.5782,95400.0
2007-05-03 09:30:00,36.25,36.28,36.22,36.22,5100.0,23.7948,23.8145,23.7751,23.7751,5100.0
2007-05-03 09:35:00,36.19,36.28,36.17,36.23,106500.0,23.7554,23.8145,23.7423,23.7816,106500.0
2007-05-03 09:40:00,36.24,36.27,36.17,36.21,105000.0,23.7882,23.8079,23.7423,23.7685,105000.0
2007-05-03 09:45:00,36.24,36.24,36.14,36.19,55200.0,23.7882,23.7882,23.7226,23.7554,55200.0
2007-05-03 09:50:00,36.19,36.25,36.18,36.23,44100.0,23.7554,23.7948,23.7488,23.7816,44100.0
2007-05-03 09:55:00,36.22,36.27,36.2,36.26,40800.0,23.7751,23.8079,23.762,23.8013,40800.0
2007-05-03 10:00:00,36.26,36.4,36.25,36.26,151200.0,23.8013,23.8932,23.7948,23.8013,151200.0
2007-05-03 10:05:00,36.27,36.35,36.25,36.31,113400.0,23.8079,23.8604,23.7948,23.8342,113400.0
2007-05-03 10:10:00,36.31,36.33,36.2,36.21,288900.0,23.8342,23.8473,23.762,23.7685,288900.0
2007-05-03 10:15:00,36.21,36.23,36.15,36.23,133500.0,23.7685,23.7816,23.7291,23.7816,133500.0
2007-05-03 10:20:00,36.2,36.22,36.18,36.2,27300.0,23.762,23.7751,23.7488,23.762,27300.0
2007-05-03 10:25:00,36.2,36.23,36.16,36.22,75000.0,23.762,23.7816,23.7357,23.7751,75000.0
2007-05-03 10:30:00,36.23,36.23,36.2,36.21,33900.0,23.7816,23.7816,23.762,23.7685,33900.0
2007-05-03 10:35:00,36.23,36.23,36.2,36.23,9600.0,23.7816,23.7816,23.762,23.7816,9600.0
2007-05-03 10:40:00,36.23,36.29,36.22,36.29,84300.0,23.7816,23.821,23.7751,23.821,84300.0
2007-05-03 10:45:00,36.29,36.31,36.28,36.3,27600.0,23.821,23.8342,23.8145,23.8276,27600.0
2007-05-03 10:50:00,36.31,36.37,36.31,36.37,85500.0,23.8342,23.8735,23.8342,23.8735,85500.0
2007-05-03 10:55:00,36.36,36.41,36.36,36.41,87600.0,23.867,23.8998,23.867,23.8998,87600.0
2007-05-03 11:00:00,36.41,36.41,36.36,36.36,27000.0,23.8998,23.8998,23.867,23.867,27000.0
2007-05-03 11:05:00,36.37,36.4,36.34,36.38,18300.0,23.8735,23.8932,23.8539,23.8801,18300.0
2007-05-03 11:10:00,36.37,36.4,36.37,36.38,24300.0,23.8735,23.8932,23.8735,23.8801,24300.0
2007-05-03 11:15:00,36.37,36.41,36.36,36.39,19800.0,23.8735,23.8998,23.867,23.8867,19800.0
2007-05-03 11:20:00,36.38,36.4,36.37,36.37,16200.0,23.8801,23.8932,23.8735,23.8735,16200.0
2007-05-03 11:25:00,36.39,36.43,36.39,36.39,35100.0,23.8867,23.9129,23.8867,23.8867,35100.0
2007-05-03 11:30:00,36.39,36.39,36.37,36.38,14100.0,23.8867,23.8867,23.8735,23.8801,14100.0
2007-05-03 11:35:00,36.37,36.4,36.36,36.4,9900.0,23.8735,23.8932,23.867,23.8932,9900.0
2007-05-03 11:40:00,36.36,36.36,36.35,36.35,6900.0,23.867,23.867,23.8604,23.8604,6900.0
2007-05-03 11:45:00,36.35,36.37,36.35,36.37,12900.0,23.8604,23.8735,23.8604,23.8735,12900.0
2007-05-03 11:50:00,36.36,36.39,36.34,36.38,47100.0,23.867,23.8867,23.8539,23.8801,47100.0
2007-05-03 11:55:00,36.38,36.42,36.37,36.39,37500.0,23.8801,23.9064,23.8735,23.8867,37500.0
2007-05-03 12:00:00,36.4,36.44,36.37,36.37,26700.0,23.8932,23.9195,23.8735,23.8735,26700.0
2007-05-03 12:05:00,36.4,36.41,36.38,36.39,10500.0,23.8932,23.8998,23.8801,23.8867,10500.0
2007-05-03 12:10:00,36.38,36.39,36.37,36.38,6600.0,23.8801,23.8867,23.8735,23.8801,6600.0
2007-05-03 12:15:00,36.39,36.41,36.38,36.4,13500.0,23.8867,23.8998,23.8801,23.8932,13500.0
2007-05-03 12:20:00,36.39,36.41,36.39,36.4,3300.0,23.8867,23.8998,23.8867,23.8932,3300.0
2007-05-03 12:25:00,36.4,36.4,36.35,36.35,21900.0,23.8932,23.8932,23.8604,23.8604,21900.0
2007-05-03 12:30:00,36.35,36.37,36.34,36.36,37200.0,23.8604,23.8735,23.8539,23.867,37200.0
2007-05-03 12:35:00,36.35,36.4,36.35,36.4,8100.0,23.8604,23.8932,23.8604,23.8932,8100.0
2007-05-03 12:40:00,36.39,36.4,36.39,36.39,7200.0,23.8867,23.8932,23.8867,23.8867,7200.0
2007-05-03 12:45:00,36.4,36.43,36.39,36.4,18600.0,23.8932,23.9129,23.8867,23.8932,18600.0
2007-05-03 12:50:00,36.41,36.43,36.4,36.43,22800.0,23.8998,23.9129,23.8932,23.9129,22800.0
2007-05-03 12:55:00,36.42,36.43,36.42,36.42,15000.0,23.9064,23.9129,23.9064,23.9064,15000.0
2007-05-03 13:00:00,36.42,36.44,36.42,36.44,3600.0,23.9064,23.9195,23.9064,23.9195,3600.0
2007-05-03 13:05:00,36.43,36.44,36.43,36.44,6000.0,23.9129,23.9195,23.9129,23.9195,6000.0
2007-05-03 13:10:00,36.43,36.44,36.42,36.42,7800.0,23.9129,23.9195,23.9064,23.9064,7800.0
2007-05-03 13:15:00,36.43,36.43,36.42,36.42,8700.0,23.9129,23.9129,23.9064,23.9064,8700.0
2007-05-03 13:20:00,36.42,36.43,36.39,36.4,20100.0,23.9064,23.9129,23.8867,23.8932,20100.0
2007-05-03 13:25:00,36.4,36.4,36.36,36.37,47700.0,23.8932,23.8932,23.867,23.8735,47700.0
2007-05-03 13:30:00,36.37,36.38,36.36,36.38,21000.0,23.8735,23.8801,23.867,23.8801,21000.0
2007-05-03 13:35:00,36.39,36.39,36.37,36.37,12600.0,23.8867,23.8867,23.8735,23.8735,12600.0
2007-05-03 13:40:00,36.37,36.38,36.36,36.38,35400.0,23.8735,23.8801,23.867,23.8801,35400.0
2007-05-03 13:45:00,36.38,36.42,36.38,36.42,37500.0,23.8801,23.9064,23.8801,23.9064,37500.0
2007-05-03 13:50:00,36.42,36.42,36.4,36.41,17700.0,23.9064,23.9064,23.8932,23.8998,17700.0
2007-05-03 13:55:00,36.4,36.42,36.39,36.4,12000.0,23.8932,23.9064,23.8867,23.8932,12000.0
2007-05-03 14:00:00,36.41,36.42,36.4,36.41,25800.0,23.8998,23.9064,23.8932,23.8998,25800.0
2007-05-03 14:05:00,36.42,36.45,36.41,36.42,47700.0,23.9064,23.9261,23.8998,23.9064,47700.0
2007-05-03 14:10:00,36.43,36.47,36.43,36.46,30300.0,23.9129,23.9392,23.9129,23.9326,30300.0
2007-05-03 14:15:00,36.46,36.55,36.46,36.55,127200.0,23.9326,23.9917,23.9326,23.9917,127200.0
2007-05-03 14:20:00,36.55,36.56,36.5,36.54,68700.0,23.9917,23.9983,23.9589,23.9851,68700.0
2007-05-03 14:25:00,36.53,36.57,36.53,36.56,80400.0,23.9786,24.0048,23.9786,23.9983,80400.0
2007-05-03 14:30:00,36.57,36.6,36.54,36.57,56700.0,24.0048,24.0245,23.9851,24.0048,56700.0
2007-05-03 14:35:00,36.56,36.59,36.49,36.52,38100.0,23.9983,24.018,23.9523,23.972,38100.0
2007-05-03 14:40:00,36.53,36.62,36.53,36.57,88200.0,23.9786,24.0376,23.9786,24.0048,88200.0
2007-05-03 14:45:00,36.57,36.57,36.55,36.57,70200.0,24.0048,24.0048,23.9917,24.0048,70200.0
2007-05-03 14:50:00,36.56,36.58,36.56,36.58,62100.0,23.9983,24.0114,23.9983,24.0114,62100.0
2007-05-03 14:55:00,36.57,36.6,36.56,36.57,47700.0,24.0048,24.0245,23.9983,24.0048,47700.0
2007-05-03 15:00:00,36.57,36.57,36.56,36.56,68100.0,24.0048,24.0048,23.9983,23.9983,68100.0
2007-05-03 15:05:00,36.57,36.58,36.55,36.55,83700.0,24.0048,24.0114,23.9917,23.9917,83700.0
2007-05-03 15:10:00,36.55,36.57,36.55,36.55,32700.0,23.9917,24.0048,23.9917,23.9917,32700.0
2007-05-03 15:15:00,36.56,36.58,36.55,36.55,87000.0,23.9983,24.0114,23.9917,23.9917,87000.0
2007-05-03 15:20:00,36.55,36.58,36.54,36.55,102600.0,23.9917,24.0114,23.9851,23.9917,102600.0
2007-05-03 15:25:00,36.55,36.57,36.55,36.56,100800.0,23.9917,24.0048,23.9917,23.9983,100800.0
2007-05-03 15:30:00,36.56,36.57,36.53,36.55,67200.0,23.9983,24.0048,23.9786,23.9917,67200.0
2007-05-03 15:35:00,36.55,36.55,36.5,36.52,110400.0,23.9917,23.9917,23.9589,23.972,110400.0
2007-05-03 15:40:00,36.52,36.55,36.51,36.52,75000.0,23.972,23.9917,23.9654,23.972,75000.0
2007-05-03 15:45:00,36.51,36.52,36.46,36.46,142800.0,23.9654,23.972,23.9326,23.9326,142800.0
2007-05-03 15:50:00,36.47,36.57,36.46,36.47,79200.0,23.9392,24.0048,23.9326,23.9392,79200.0
2007-05-03 15:55:00,36.49,36.53,36.47,36.47,107700.0,23.9523,23.9786,23.9392,23.9392,107700.0
2007-05-04 09:30:00,37.03,37.03,36.98,37.0,64500.0,24.3068,24.3068,24.274,24.2871,64500.0
2007-05-04 09:35:00,36.96,37.0,36.9,36.91,432600.0,24.2608,24.2871,24.2214,24.228,432600.0
2007-05-04 09:40:00,36.91,36.95,36.88,36.92,206700.0,24.228,24.2543,24.2083,24.2346,206700.0
2007-05-04 09:45:00,36.93,36.96,36.89,36.9,90900.0,24.2411,24.2608,24.2149,24.2214,90900.0
2007-05-04 09:50:00,36.91,36.97,36.91,36.95,36000.0,24.228,24.2674,24.228,24.2543,36000.0
2007-05-04 09:55:00,36.95,37.0,36.95,36.98,31500.0,24.2543,24.2871,24.2543,24.274,31500.0
2007-05-04 10:00:00,37.0,37.03,36.95,36.97,337500.0,24.2871,24.3068,24.2543,24.2674,337500.0
2007-05-04 10:05:00,36.96,36.97,36.93,36.94,99300.0,24.2608,24.2674,24.2411,24.2477,99300.0
2007-05-04 10:10:00,36.95,37.0,36.94,36.97,116400.0,24.2543,24.2871,24.2477,24.2674,116400.0
2007-05-04 10:15:00,36.97,36.99,36.95,36.97,114300.0,24.2674,24.2805,24.2543,24.2674,114300.0
2007-05-04 10:20:00,36.98,36.99,36.97,36.98,39900.0,24.274,24.2805,24.2674,24.274,39900.0
2007-05-04 10:25:00,36.99,37.01,36.98,37.01,81600.0,24.2805,24.2936,24.274,24.2936,81600.0
2007-05-04 10:30:00,37.02,37.03,37.0,37.01,66900.0,24.3002,24.3068,24.2871,24.2936,66900.0
2007-05-04 10:35:00,37.01,37.03,36.99,37.02,43800.0,24.2936,24.3068,24.2805,24.3002,43800.0
2007-05-04 10:40:00,37.01,37.01,36.95,36.96,52200.0,24.2936,24.2936,24.2543,24.2608,52200.0
2007-05-04 10:45:00,36.96,37.03,36.95,37.02,85500.0,24.2608,24.3068,24.2543,24.3002,85500.0
2007-05-04 10:50:00,37.02,37.03,37.0,37.01,87600.0,24.3002,24.3068,24.2871,24.2936,87600.0
2007-05-04 10:55:00,37.01,37.03,37.0,37.02,40500.0,24.2936,24.3068,24.2871,24.3002,40500.0
2007-05-04 11:00:00,37.01,37.02,37.0,37.02,14700.0,24.2936,24.3002,24.2871,24.3002,14700.0
2007-05-04 11:05:00,37.02,37.03,36.97,36.99,65100.0,24.3002,24.3068,24.2674,24.2805,65100.0
2007-05-04 11:10:00,37.0,37.01,36.97,37.0,70800.0,24.2871,24.2936,24.2674,24.2871,70800.0
2007-05-04 11:15:00,37.0,37.01,36.95,36.98,84300.0,24.2871,24.2936,24.2543,24.274,84300.0
2007-05-04 11:20:00,36.95,36.96,36.94,36.94,58500.0,24.2543,24.2608,24.2477,24.2477,58500.0
2007-05-04 11:25:00,36.94,36.95,36.92,36.95,21600.0,24.2477,24.2543,24.2346,24.2543,21600.0
2007-05-04 11:30:00,36.96,36.96,36.95,36.95,19200.0,24.2608,24.2608,24.2543,24.2543,19200.0
2007-05-04 11:35:00,36.95,36.99,36.94,36.97,67800.0,24.2543,24.2805,24.2477,24.2674,67800.0
2007-05-04 11:40:00,36.96,36.98,36.96,36.98,19200.0,24.2608,24.274,24.2608,24.274,19200.0
2007-05-04 11:45:00,36.97,36.98,36.95,36.98,11100.0,24.2674,24.274,24.2543,24.274,11100.0
2007-05-04 11:50:00,36.98,36.98,36.97,36.98,14700.0,24.274,24.274,24.2674,24.274,14700.0
2007-05-04 11:55:00,36.98,36.98,36.96,36.96,10800.0,24.274,24.274,24.2608,24.2608,10800.0
2007-05-04 12:00:00,36.96,36.98,36.94,36.95,28500.0,24.2608,24.274,24.2477,24.2543,28500.0
2007-05-04 12:05:00,36.94,36.96,36.94,36.95,22800.0,24.2477,24.2608,24.2477,24.2543,22800.0
2007-05-04 12:10:00,36.96,36.96,36.9,36.94,80100.0,24.2608,24.2608,24.2214,24.2477,80100.0
2007-05-04 12:15:00,36.93,36.94,36.88,36.88,24900.0,24.2411,24.2477,24.2083,24.2083,24900.0
2007-05-04 12:20:00,36.88,36.89,36.78,36.79,110100.0,24.2083,24.2149,24.1427,24.1492,110100.0
2007-05-04 12:25:00,36.79,36.83,36.74,36.8,80100.0,24.1492,24.1755,24.1164,24.1558,80100.0
2007-05-04 12:30:00,36.79,36.79,36.74,36.78,98400.0,24.1492,24.1492,24.1164,24.1427,98400.0
2007-05-04 12:35:00,36.78,36.83,36.77,36.82,31200.0,24.1427,24.1755,24.1361,24.1689,31200.0
2007-05-04 12:40:00,36.83,36.86,36.81,36.86,19800.0,24.1755,24.1952,24.1624,24.1952,19800.0
2007-05-04 12:45:00,36.86,36.86,36.8,36.83,47700.0,24.1952,24.1952,24.1558,24.1755,47700.0
2007-05-04 12:50:00,36.82,36.87,36.82,36.87,42900.0,24.1689,24.2017,24.1689,24.2017,42900.0
2007-05-04 12:55:00,36.87,36.87,36.85,36.87,24000.0,24.2017,24.2017,24.1886,24.2017,24000.0
2007-05-04 13:00:00,36.87,36.87,36.86,36.86,18600.0,24.2017,24.2017,24.1952,24.1952,18600.0
2007-05-04 13:05:00,36.86,36.87,36.81,36.82,58500.0,24.1952,24.2017,24.1624,24.1689,58500.0
2007-05-04 13:10:00,36.82,36.85,36.81,36.83,23400.0,24.1689,24.1886,24.1624,24.1755,23400.0
2007-05-04 13:15:00,36.83,36.86,36.8,36.82,67200.0,24.1755,24.1952,24.1558,24.1689,67200.0
2007-05-04 13:20:00,36.82,36.86,36.82,36.85,35100.0,24.1689,24.1952,24.1689,24.1886,35100.0
2007-05-04 13:25:00,36.85,36.86,36.84,36.84,24600.0,24.1886,24.1952,24.1821,24.1821,24600.0
2007-05-04 13:30:00,36.84,36.86,36.84,36.85,13200.0,24.1821,24.1952,24.1821,24.1886,13200.0
2007-05-04 13:35:00,36.86,36.86,36.83,36.84,13800.0,24.1952,24.1952,24.1755,24.1821,13800.0
2007-05-04 13:40:00,36.85,36.87,36.84,36.86,26400.0,24.1886,24.2017,24.1821,24.1952,26400.0
2007-05-04 13:45:00,36.85,36.86,36.81,36.86,47400.0,24.1886,24.1952,24.1624,24.1952,47400.0
2007-05-04 13:50:00,36.84,36.85,36.82,36.83,17700.0,24.1821,24.1886,24.1689,24.1755,17700.0
2007-05-04 13:55:00,36.83,36.83,36.75,36.77,75900.0,24.1755,24.1755,24.123,24.1361,75900.0
2007-05-04 14:00:00,36.77,36.78,36.75,36.77,30300.0,24.1361,24.1427,24.123,24.1361,30300.0
2007-05-04 14:05:00,36.77,36.77,36.74,36.75,48900.0,24.1361,24.1361,24.1164,24.123,48900.0
2007-05-04 14:10:00,36.75,36.77,36.72,36.76,158700.0,24.123,24.1361,24.1033,24.1295,158700.0
2007-05-04 14:15:00,36.77,36.79,36.76,36.77,8400.0,24.1361,24.1492,24.1295,24.1361,8400.0
2007-05-04 14:20:00,36.78,36.79,36.77,36.79,12300.0,24.1427,24.1492,24.1361,24.1492,12300.0
2007-05-04 14:25:00,36.77,36.78,36.75,36.77,68400.0,24.1361,24.1427,24.123,24.1361,68400.0
2007-05-04 14:30:00,36.77,36.8,36.77,36.8,51300.0,24.1361,24.1558,24.1361,24.1558,51300.0
2007-05-04 14:35:00,36.79,36.8,36.75,36.77,33300.0,24.1492,24.1558,24.123,24.1361,33300.0
2007-05-04 14:40:00,36.77,36.8,36.77,36.79,20100.0,24.1361,24.1558,24.1361,24.1492,20100.0
2007-05-04 14:45:00,36.78,36.81,36.77,36.81,38700.0,24.1427,24.1624,24.1361,24.1624,38700.0
2007-05-04 14:50:00,36.8,36.81,36.8,36.81,21600.0,24.1558,24.1624,24.1558,24.1624,21600.0
2007-05-04 14:55:00,36.81,36.81,36.78,36.78,32400.0,24.1624,24.1624,24.1427,24.1427,32400.0
2007-05-04 15:00:00,36.78,36.83,36.77,36.83,23700.0,24.1427,24.1755,24.1361,24.1755,23700.0
2007-05-04 15:05:00,36.83,36.84,36.8,36.83,29400.0,24.1755,24.1821,24.1558,24.1755,29400.0
2007-05-04 15:10:00,36.83,36.86,36.81,36.83,71100.0,24.1755,24.1952,24.1624,24.1755,71100.0
2007-05-04 15:15:00,36.82,36.83,36.78,36.78,52800.0,24.1689,24.1755,24.1427,24.1427,52800.0
2007-05-04 15:20:00,36.78,36.81,36.78,36.8,21000.0,24.1427,24.1624,24.1427,24.1558,21000.0
2007-05-04 15:25:00,36.8,36.81,36.79,36.81,37800.0,24.1558,24.1624,24.1492,24.1624,37800.0
2007-05-04 15:30:00,36.82,36.83,36.78,36.81,56400.0,24.1689,24.1755,24.1427,24.1624,56400.0
2007-05-04 15:35:00,36.82,36.82,36.77,36.79,55500.0,24.1689,24.1689,24.1361,24.1492,55500.0
2007-05-04 15:40:00,36.78,36.81,36.77,36.77,13500.0,24.1427,24.1624,24.1361,24.1361,13500.0
2007-05-04 15:45:00,36.77,36.78,36.72,36.77,53700.0,24.1361,24.1427,24.1033,24.1361,53700.0
2007-05-04 15:50:00,36.76,36.78,36.71,36.73,83100.0,24.1295,24.1427,24.0967,24.1099,83100.0
2007-05-04 15:55:00,36.73,36.74,36.7,36.72,129900.0,24.1099,24.1164,24.0902,24.1033,129900.0
2007-05-07 09:30:00,37.33,37.36,37.12,37.2,102600.0,24.5037,24.5234,24.3659,24.4184,102600.0
2007-05-07 09:35:00,37.18,37.3,37.15,37.2,75300.0,24.4052,24.484,24.3855,24.4184,75300.0
2007-05-07 09:40:00,37.21,37.22,37.17,37.19,120600.0,24.4249,24.4315,24.3987,24.4118,120600.0
2007-05-07 09:45:00,37.19,37.21,37.11,37.14,105900.0,24.4118,24.4249,24.3593,24.379,105900.0
2007-05-07 09:50:00,37.14,37.18,37.1,37.17,83700.0,24.379,24.4052,24.3527,24.3987,83700.0
2007-05-07 09:55:00,37.16,37.23,37.15,37.18,87000.0,24.3921,24.4381,24.3855,24.4052,87000.0
2007-05-07 10:00:00,37.19,37.2,37.11,37.14,55800.0,24.4118,24.4184,24.3593,24.379,55800.0
2007-05-07 10:05:00,37.14,37.15,37.11,37.12,22200.0,24.379,24.3855,24.3593,24.3659,22200.0
2007-05-07 10:10:00,37.12,37.13,37.07,37.07,69600.0,24.3659,24.3724,24.333,24.333,69600.0
2007-05-07 10:15:00,37.07,37.09,37.04,37.04,92400.0,24.333,24.3462,24.3133,24.3133,92400.0
2007-05-07 10:20:00,37.04,37.12,37.04,37.11,139800.0,24.3133,24.3659,24.3133,24.3593,139800.0
2007-05-07 10:25:00,37.09,37.1,37.05,37.06,34800.0,24.3462,24.3527,24.3199,24.3265,34800.0
2007-05-07 10:30:00,37.05,37.07,37.03,37.06,112800.0,24.3199,24.333,24.3068,24.3265,112800.0
2007-05-07 10:35:00,37.05,37.11,37.04,37.1,82200.0,24.3199,24.3593,24.3133,24.3527,82200.0
2007-05-07 10:40:00,37.11,37.13,37.08,37.12,39300.0,24.3593,24.3724,24.3396,24.3659,39300.0
2007-05-07 10:45:00,37.12,37.12,37.09,37.12,17400.0,24.3659,24.3659,24.3462,24.3659,17400.0
2007-05-07 10:50:00,37.12,37.12,37.09,37.12,18300.0,24.3659,24.3659,24.3462,24.3659,18300.0
2007-05-07 10:55:00,37.11,37.12,37.1,37.11,6000.0,24.3593,24.3659,24.3527,24.3593,6000.0
2007-05-07 11:00:00,37.11,37.13,37.11,37.13,20400.0,24.3593,24.3724,24.3593,24.3724,20400.0
2007-05-07 11:05:00,37.13,37.13,37.06,37.06,31800.0,24.3724,24.3724,24.3265,24.3265,31800.0
2007-05-07 11:10:00,37.06,37.11,37.06,37.09,33900.0,24.3265,24.3593,24.3265,24.3462,33900.0
2007-05-07 11:15:00,37.09,37.11,37.09,37.1,9000.0,24.3462,24.3593,24.3462,24.3527,9000.0
2007-05-07 11:20:00,37.1,37.11,37.08,37.1,14400.0,24.3527,24.3593,24.3396,24.3527,14400.0
2007-05-07 11:25:00,37.1,37.13,37.1,37.11,12000.0,24.3527,24.3724,24.3527,24.3593,12000.0
2007-05-07 11:30:00,37.11,37.11,37.09,37.11,13500.0,24.3593,24.3593,24.3462,24.3593,13500.0
2007-05-07 11:35:00,37.1,37.13,37.1,37.12,28200.0,24.3527,24.3724,24.3527,24.3659,28200.0
2007-05-07 11:40:00,37.12,37.13,37.12,37.13,33300.0,24.3659,24.3724,24.3659,24.3724,33300.0
2007-05-07 11:45:00,37.12,37.13,37.12,37.13,29700.0,24.3659,24.3724,24.3659,24.3724,29700.0
2007-05-07 11:50:00,37.13,37.13,37.12,37.12,4200.0,24.3724,24.3724,24.3659,24.3659,4200.0
2007-05-07 11:55:00,37.13,37.15,37.11,37.13,30000.0,24.3724,24.3855,24.3593,24.3724,30000.0
2007-05-07 12:00:00,37.14,37.15,37.13,37.13,8700.0,24.379,24.3855,24.3724,24.3724,8700.0
2007-05-07 12:05:00,37.13,37.16,37.13,37.15,24000.0,24.3724,24.3921,24.3724,24.3855,24000.0
2007-05-07 12:10:00,37.14,37.16,37.13,37.16,10800.0,24.379,24.3921,24.3724,24.3921,10800.0
2007-05-07 12:15:00,37.15,37.17,37.14,37.16,50400.0,24.3855,24.3987,24.379,24.3921,50400.0
2007-05-07 12:20:00,37.17,37.17,37.14,37.17,12000.0,24.3987,24.3987,24.379,24.3987,12000.0
2007-05-07 12:25:00,37.17,37.18,37.16,37.17,15300.0,24.3987,24.4052,24.3921,24.3987,15300.0
2007-05-07 12:30:00,37.15,37.17,37.15,37.17,40800.0,24.3855,24.3987,24.3855,24.3987,40800.0
2007-05-07 12:35:00,37.16,37.16,37.15,37.15,20700.0,24.3921,24.3921,24.3855,24.3855,20700.0
2007-05-07 12:40:00,37.15,37.15,37.14,37.14,23700.0,24.3855,24.3855,24.379,24.379,23700.0
2007-05-07 12:45:00,37.14,37.17,37.14,37.15,15300.0,24.379,24.3987,24.379,24.3855,15300.0
2007-05-07 12:50:00,37.17,37.18,37.15,37.18,39600.0,24.3987,24.4052,24.3855,24.4052,39600.0
2007-05-07 12:55:00,37.19,37.2,37.17,37.17,30900.0,24.4118,24.4184,24.3987,24.3987,30900.0
2007-05-07 13:00:00,37.18,37.18,37.16,37.17,7800.0,24.4052,24.4052,24.3921,24.3987,7800.0
2007-05-07 13:05:00,37.18,37.18,37.16,37.16,14700.0,24.4052,24.4052,24.3921,24.3921,14700.0
2007-05-07 13:10:00,37.15,37.18,37.15,37.16,6300.0,24.3855,24.4052,24.3855,24.3921,6300.0
2007-05-07 13:15:00,37.17,37.17,37.14,37.14,40800.0,24.3987,24.3987,24.379,24.379,40800.0
2007-05-07 13:20:00,37.14,37.15,37.13,37.13,11400.0,24.379,24.3855,24.3724,24.3724,11400.0
2007-05-07 13:25:00,37.13,37.13,37.11,37.11,27600.0,24.3724,24.3724,24.3593,24.3593,27600.0
2007-05-07 13:30:00,37.11,37.13,37.09,37.13,25500.0,24.3593,24.3724,24.3462,24.3724,25500.0
2007-05-07 13:35:00,37.12,37.12,37.11,37.12,3900.0,24.3659,24.3659,24.3593,24.3659,3900.0
2007-05-07 13:40:00,37.11,37.14,37.1,37.14,27600.0,24.3593,24.379,24.3527,24.379,27600.0
2007-05-07 13:45:00,37.13,37.14,37.13,37.14,11400.0,24.3724,24.379,24.3724,24.379,11400.0
2007-05-07 13:50:00,37.13,37.16,37.13,37.15,25500.0,24.3724,24.3921,24.3724,24.3855,25500.0
2007-05-07 13:55:00,37.14,37.15,37.14,37.15,1500.0,24.379,24.3855,24.379,24.3855,1500.0
2007-05-07 14:00:00,37.15,37.15,37.14,37.14,14400.0,24.3855,24.3855,24.379,24.379,14400.0
2007-05-07 14:05:00,37.14,37.14,37.13,37.13,21600.0,24.379,24.379,24.3724,24.3724,21600.0
2007-05-07 14:10:00,37.13,37.16,37.13,37.16,16200.0,24.3724,24.3921,24.3724,24.3921,16200.0
2007-05-07 14:15:00,37.16,37.16,37.14,37.16,36900.0,24.3921,24.3921,24.379,24.3921,36900.0
2007-05-07 14:20:00,37.14,37.16,37.14,37.15,12600.0,24.379,24.3921,24.379,24.3855,12600.0
2007-05-07 14:25:00,37.15,37.16,37.15,37.15,1500.0,24.3855,24.3921,24.3855,24.3855,1500.0
2007-05-07 14:30:00,37.15,37.16,37.15,37.16,20400.0,24.3855,24.3921,24.3855,24.3921,20400.0
2007-05-07 14:35:00,37.15,37.15,37.14,37.14,7800.0,24.3855,24.3855,24.379,24.379,7800.0
2007-05-07 14:40:00,37.14,37.14,37.12,37.12,18600.0,24.379,24.379,24.3659,24.3659,18600.0
2007-05-07 14:45:00,37.12,37.15,37.12,37.14,14400.0,24.3659,24.3855,24.3659,24.379,14400.0
2007-05-07 14:50:00,37.14,37.15,37.13,37.13,44700.0,24.379,24.3855,24.3724,24.3724,44700.0
2007-05-07 14:55:00,37.13,37.13,37.12,37.13,21900.0,24.3724,24.3724,24.3659,24.3724,21900.0
2007-05-07 15:00:00,37.13,37.14,37.12,37.13,55800.0,24.3724,24.379,24.3659,24.3724,55800.0
2007-05-07 15:05:00,37.13,37.13,37.08,37.08,122700.0,24.3724,24.3724,24.3396,24.3396,122700.0
2007-05-07 15:10:00,37.08,37.09,37.05,37.09,139500.0,24.3396,24.3462,24.3199,24.3462,139500.0
2007-05-07 15:15:00,37.09,37.1,37.06,37.08,68400.0,24.3462,24.3527,24.3265,24.3396,68400.0
2007-05-07 15:20:00,37.08,37.11,37.06,37.08,54900.0,24.3396,24.3593,24.3265,24.3396,54900.0
2007-05-07 15:25:00,37.1,37.13,37.07,37.08,42900.0,24.3527,24.3724,24.333,24.3396,42900.0
2007-05-07 15:30:00,37.09,37.11,37.08,37.08,25500.0,24.3462,24.3593,24.3396,24.3396,25500.0
2007-05-07 15:35:00,37.08,37.12,37.08,37.08,52800.0,24.3396,24.3659,24.3396,24.3396,52800.0
2007-05-07 15:40:00,37.1,37.12,37.08,37.1,35400.0,24.3527,24.3659,24.3396,24.3527,35400.0
2007-05-07 15:45:00,37.09,37.13,37.09,37.09,39600.0,24.3462,24.3724,24.3462,24.3462,39600.0
2007-05-07 15:50:00,37.1,37.11,37.08,37.1,29400.0,24.3527,24.3593,24.3396,24.3527,29400.0
2007-05-07 15:55:00,37.09,37.12,37.08,37.1,69900.0,24.3462,24.3659,24.3396,24.3527,69900.0
2007-05-08 09:30:00,36.83,36.83,36.7,36.75,101400.0,24.1755,24.1755,24.0902,24.123,101400.0
2007-05-08 09:35:00,36.71,36.83,36.71,36.73,130200.0,24.0967,24.1755,24.0967,24.1099,130200.0
2007-05-08 09:40:00,36.73,36.75,36.7,36.72,49200.0,24.1099,24.123,24.0902,24.1033,49200.0
2007-05-08 09:45:00,36.71,36.72,36.6,36.65,204000.0,24.0967,24.1033,24.0245,24.0573,204000.0
2007-05-08 09:50:00,36.65,36.69,36.63,36.64,64800.0,24.0573,24.0836,24.0442,24.0508,64800.0
2007-05-08 09:55:00,36.63,36.65,36.61,36.65,72900.0,24.0442,24.0573,24.0311,24.0573,72900.0
2007-05-08 10:00:00,36.63,36.63,36.58,36.6,180600.0,24.0442,24.0442,24.0114,24.0245,180600.0
2007-05-08 10:05:00,36.6,36.6,36.52,36.52,186600.0,24.0245,24.0245,23.972,23.972,186600.0
2007-05-08 10:10:00,36.52,36.55,36.52,36.55,82800.0,23.972,23.9917,23.972,23.9917,82800.0
2007-05-08 10:15:00,36.56,36.56,36.5,36.5,40800.0,23.9983,23.9983,23.9589,23.9589,40800.0
2007-05-08 10:20:00,36.5,36.5,36.47,36.48,97800.0,23.9589,23.9589,23.9392,23.9457,97800.0
2007-05-08 10:25:00,36.47,36.55,36.47,36.55,139500.0,23.9392,23.9917,23.9392,23.9917,139500.0
2007-05-08 10:30:00,36.55,36.6,36.54,36.58,111300.0,23.9917,24.0245,23.9851,24.0114,111300.0
2007-05-08 10:35:00,36.59,36.62,36.58,36.61,70200.0,24.018,24.0376,24.0114,24.0311,70200.0
2007-05-08 10:40:00,36.61,36.66,36.59,36.6,117300.0,24.0311,24.0639,24.018,24.0245,117300.0
2007-05-08 10:45:00,36.6,36.64,36.59,36.62,98700.0,24.0245,24.0508,24.018,24.0376,98700.0
2007-05-08 10:50:00,36.63,36.64,36.62,36.62,32700.0,24.0442,24.0508,24.0376,24.0376,32700.0
2007-05-08 10:55:00,36.63,36.65,36.62,36.62,52500.0,24.0442,24.0573,24.0376,24.0376,52500.0
2007-05-08 11:00:00,36.62,36.64,36.61,36.62,51900.0,24.0376,24.0508,24.0311,24.0376,51900.0
2007-05-08 11:05:00,36.62,36.63,36.61,36.61,23700.0,24.0376,24.0442,24.0311,24.0311,23700.0
2007-05-08 11:10:00,36.62,36.62,36.57,36.57,75600.0,24.0376,24.0376,24.0048,24.0048,75600.0
2007-05-08 11:15:00,36.59,36.61,36.55,36.57,168600.0,24.018,24.0311,23.9917,24.0048,168600.0
2007-05-08 11:20:00,36.56,36.58,36.56,36.57,32700.0,23.9983,24.0114,23.9983,24.0048,32700.0
2007-05-08 11:25:00,36.57,36.57,36.54,36.54,154800.0,24.0048,24.0048,23.9851,23.9851,154800.0
2007-05-08 11:30:00,36.54,36.56,36.52,36.53,110700.0,23.9851,23.9983,23.972,23.9786,110700.0
2007-05-08 11:35:00,36.54,36.54,36.51,36.51,74100.0,23.9851,23.9851,23.9654,23.9654,74100.0
2007-05-08 11:40:00,36.52,36.55,36.51,36.51,30600.0,23.972,23.9917,23.9654,23.9654,30600.0
2007-05-08 11:45:00,36.51,36.52,36.48,36.51,84600.0,23.9654,23.972,23.9457,23.9654,84600.0
2007-05-08 11:50:00,36.52,36.53,36.5,36.53,54600.0,23.972,23.9786,23.9589,23.9786,54600.0
2007-05-08 11:55:00,36.52,36.54,36.49,36.53,72900.0,23.972,23.9851,23.9523,23.9786,72900.0
2007-05-08 12:00:00,36.52,36.52,36.49,36.5,57000.0,23.972,23.972,23.9523,23.9589,57000.0
2007-05-08 12:05:00,36.5,36.53,36.48,36.51,48900.0,23.9589,23.9786,23.9457,23.9654,48900.0
2007-05-08 12:10:00,36.51,36.55,36.51,36.55,33600.0,23.9654,23.9917,23.9654,23.9917,33600.0
2007-05-08 12:15:00,36.54,36.56,36.54,36.55,26400.0,23.9851,23.9983,23.9851,23.9917,26400.0
2007-05-08 12:20:00,36.55,36.55,36.51,36.51,45600.0,23.9917,23.9917,23.9654,23.9654,45600.0
2007-05-08 12:25:00,36.52,36.54,36.51,36.52,19500.0,23.972,23.9851,23.9654,23.972,19500.0
2007-05-08 12:30:00,36.52,36.55,36.52,36.54,20100.0,23.972,23.9917,23.972,23.9851,20100.0
2007-05-08 12:35:00,36.55,36.56,36.54,36.55,26700.0,23.9917,23.9983,23.9851,23.9917,26700.0
2007-05-08 12:40:00,36.56,36.6,36.55,36.58,52800.0,23.9983,24.0245,23.9917,24.0114,52800.0
2007-05-08 12:45:00,36.6,36.6,36.58,36.6,57900.0,24.0245,24.0245,24.0114,24.0245,57900.0
2007-05-08 12:50:00,36.6,36.66,36.6,36.65,152700.0,24.0245,24.0639,24.0245,24.0573,152700.0
2007-05-08 12:55:00,36.64,36.66,36.59,36.61,90600.0,24.0508,24.0639,24.018,24.0311,90600.0
2007-05-08 13:00:00,36.61,36.65,36.61,36.62,66600.0,24.0311,24.0573,24.0311,24.0376,66600.0
2007-05-08 13:05:00,36.62,36.64,36.6,36.63,30000.0,24.0376,24.0508,24.0245,24.0442,30000.0
2007-05-08 13:10:00,36.64,36.67,36.63,36.67,35400.0,24.0508,24.0705,24.0442,24.0705,35400.0
2007-05-08 13:15:00,36.66,36.68,36.64,36.68,29100.0,24.0639,24.077,24.0508,24.077,29100.0
2007-05-08 13:20:00,36.68,36.69,36.67,36.68,58500.0,24.077,24.0836,24.0705,24.077,58500.0
2007-05-08 13:25:00,36.67,36.68,36.67,36.67,27000.0,24.0705,24.077,24.0705,24.0705,27000.0
2007-05-08 13:30:00,36.67,36.67,36.64,36.64,17700.0,24.0705,24.0705,24.0508,24.0508,17700.0
2007-05-08 13:35:00,36.64,36.66,36.63,36.66,27600.0,24.0508,24.0639,24.0442,24.0639,27600.0
2007-05-08 13:40:00,36.66,36.66,36.6,36.63,112500.0,24.0639,24.0639,24.0245,24.0442,112500.0
2007-05-08 13:45:00,36.63,36.63,36.59,36.6,201600.0,24.0442,24.0442,24.018,24.0245,201600.0
2007-05-08 13:50:00,36.6,36.61,36.59,36.6,33600.0,24.0245,24.0311,24.018,24.0245,33600.0
2007-05-08 13:55:00,36.59,36.6,36.59,36.6,54000.0,24.018,24.0245,24.018,24.0245,54000.0
2007-05-08 14:00:00,36.6,36.6,36.56,36.6,67500.0,24.0245,24.0245,23.9983,24.0245,67500.0
2007-05-08 14:05:00,36.59,36.62,36.59,36.62,30300.0,24.018,24.0376,24.018,24.0376,30300.0
2007-05-08 14:10:00,36.61,36.66,36.6,36.62,71100.0,24.0311,24.0639,24.0245,24.0376,71100.0
2007-05-08 14:15:00,36.63,36.66,36.62,36.66,114900.0,24.0442,24.0639,24.0376,24.0639,114900.0
2007-05-08 14:20:00,36.66,36.68,36.65,36.65,49200.0,24.0639,24.077,24.0573,24.0573,49200.0
2007-05-08 14:25:00,36.66,36.69,36.65,36.69,21900.0,24.0639,24.0836,24.0573,24.0836,21900.0
2007-05-08 14:30:00,36.69,36.7,36.66,36.66,36300.0,24.0836,24.0902,24.0639,24.0639,36300.0
2007-05-08 14:35:00,36.66,36.68,36.65,36.66,53700.0,24.0639,24.077,24.0573,24.0639,53700.0
2007-05-08 14:40:00,36.66,36.69,36.66,36.66,20100.0,24.0639,24.0836,24.0639,24.0639,20100.0
2007-05-08 14:45:00,36.68,36.69,36.68,36.68,49800.0,24.077,24.0836,24.077,24.077,49800.0
2007-05-08 14:50:00,36.68,36.68,36.64,36.64,12900.0,24.077,24.077,24.0508,24.0508,12900.0
2007-05-08 14:55:00,36.64,36.66,36.62,36.63,30900.0,24.0508,24.0639,24.0376,24.0442,30900.0
2007-05-08 15:00:00,36.63,36.66,36.63,36.65,48300.0,24.0442,24.0639,24.0442,24.0573,48300.0
2007-05-08 15:05:00,36.65,36.7,36.65,36.69,125400.0,24.0573,24.0902,24.0573,24.0836,125400.0
2007-05-08 15:10:00,36.69,36.71,36.68,36.71,42600.0,24.0836,24.0967,24.077,24.0967,42600.0
2007-05-08 15:15:00,36.69,36.72,36.67,36.72,101700.0,24.0836,24.1033,24.0705,24.1033,101700.0
2007-05-08 15:20:00,36.72,36.73,36.69,36.72,54600.0,24.1033,24.1099,24.0836,24.1033,54600.0
2007-05-08 15:25:00,36.72,36.74,36.67,36.73,98100.0,24.1033,24.1164,24.0705,24.1099,98100.0
2007-05-08 15:30:00,36.72,36.74,36.72,36.72,41700.0,24.1033,24.1164,24.1033,24.1033,41700.0
2007-05-08 15:35:00,36.71,36.71,36.67,36.67,51300.0,24.0967,24.0967,24.0705,24.0705,51300.0
2007-05-08 15:40:00,36.67,36.68,36.66,36.67,84900.0,24.0705,24.077,24.0639,24.0705,84900.0
2007-05-08 15:45:00,36.67,36.67,36.65,36.65,30900.0,24.0705,24.0705,24.0573,24.0573,30900.0
2007-05-08 15:50:00,36.65,36.66,36.63,36.64,80700.0,24.0573,24.0639,24.0442,24.0508,80700.0
2007-05-08 15:55:00,36.65,36.72,36.64,36.65,63000.0,24.0573,24.1033,24.0508,24.0573,63000.0
2007-05-09 09:30:00,36.95,36.95,36.73,36.92,66600.0,24.2543,24.2543,24.1099,24.2346,66600.0
2007-05-09 09:35:00,36.92,36.98,36.86,36.93,82200.0,24.2346,24.274,24.1952,24.2411,82200.0
2007-05-09 09:40:00,36.93,36.94,36.89,36.92,38700.0,24.2411,24.2477,24.2149,24.2346,38700.0
2007-05-09 09:45:00,36.92,36.94,36.9,36.92,66000.0,24.2346,24.2477,24.2214,24.2346,66000.0
2007-05-09 09:50:00,36.92,36.93,36.89,36.92,45300.0,24.2346,24.2411,24.2149,24.2346,45300.0
2007-05-09 09:55:00,36.92,36.97,36.91,36.95,72600.0,24.2346,24.2674,24.228,24.2543,72600.0
2007-05-09 10:00:00,36.95,37.05,36.94,37.05,104700.0,24.2543,24.3199,24.2477,24.3199,104700.0
2007-05-09 10:05:00,37.04,37.08,37.04,37.04,38700.0,24.3133,24.3396,24.3133,24.3133,38700.0
2007-05-09 10:10:00,37.05,37.06,37.01,37.03,39300.0,24.3199,24.3265,24.2936,24.3068,39300.0
2007-05-09 10:15:00,37.03,37.08,36.99,37.05,52800.0,24.3068,24.3396,24.2805,24.3199,52800.0
2007-05-09 10:20:00,37.05,37.05,37.03,37.05,25800.0,24.3199,24.3199,24.3068,24.3199,25800.0
2007-05-09 10:25:00,37.05,37.08,37.04,37.04,76500.0,24.3199,24.3396,24.3133,24.3133,76500.0
2007-05-09 10:30:00,37.04,37.05,37.02,37.02,52200.0,24.3133,24.3199,24.3002,24.3002,52200.0
2007-05-09 10:35:00,37.03,37.03,36.98,37.0,35100.0,24.3068,24.3068,24.274,24.2871,35100.0
2007-05-09 10:40:00,37.0,37.0,36.98,36.98,52800.0,24.2871,24.2871,24.274,24.274,52800.0
2007-05-09 10:45:00,36.98,36.99,36.98,36.99,21300.0,24.274,24.2805,24.274,24.2805,21300.0
2007-05-09 10:50:00,36.98,37.0,36.98,36.99,17700.0,24.274,24.2871,24.274,24.2805,17700.0
2007-05-09 10:55:00,37.0,37.0,36.99,37.0,15300.0,24.2871,24.2871,24.2805,24.2871,15300.0
2007-05-09 11:00:00,37.0,37.04,37.0,37.02,29700.0,24.2871,24.3133,24.2871,24.3002,29700.0
2007-05-09 11:05:00,37.02,37.03,37.0,37.02,41400.0,24.3002,24.3068,24.2871,24.3002,41400.0
2007-05-09 11:10:00,37.03,37.07,37.03,37.05,27300.0,24.3068,24.333,24.3068,24.3199,27300.0
2007-05-09 11:15:00,37.05,37.07,37.05,37.06,27900.0,24.3199,24.333,24.3199,24.3265,27900.0
2007-05-09 11:20:00,37.05,37.05,37.04,37.04,6300.0,24.3199,24.3199,24.3133,24.3133,6300.0
2007-05-09 11:25:00,37.04,37.06,37.03,37.06,8400.0,24.3133,24.3265,24.3068,24.3265,8400.0
2007-05-09 11:30:00,37.06,37.07,37.04,37.05,10200.0,24.3265,24.333,24.3133,24.3199,10200.0
2007-05-09 11:35:00,37.06,37.06,37.04,37.05,6600.0,24.3265,24.3265,24.3133,24.3199,6600.0
2007-05-09 11:40:00,37.04,37.06,37.03,37.05,41400.0,24.3133,24.3265,24.3068,24.3199,41400.0
2007-05-09 11:45:00,37.06,37.06,37.03,37.04,38700.0,24.3265,24.3265,24.3068,24.3133,38700.0
2007-05-09 11:50:00,37.03,37.04,36.99,37.02,48000.0,24.3068,24.3133,24.2805,24.3002,48000.0
2007-05-09 11:55:00,37.03,37.04,37.01,37.02,45600.0,24.3068,24.3133,24.2936,24.3002,45600.0
2007-05-09 12:00:00,37.02,37.04,37.02,37.04,69900.0,24.3002,24.3133,24.3002,24.3133,69900.0
2007-05-09 12:05:00,37.06,37.08,37.05,37.07,9300.0,24.3265,24.3396,24.3199,24.333,9300.0
2007-05-09 12:10:00,37.05,37.05,37.04,37.04,3600.0,24.3199,24.3199,24.3133,24.3133,3600.0
2007-05-09 12:15:00,37.04,37.06,37.03,37.06,6900.0,24.3133,24.3265,24.3068,24.3265,6900.0
2007-05-09 12:20:00,37.07,37.08,37.04,37.04,6600.0,24.333,24.3396,24.3133,24.3133,6600.0
2007-05-09 12:25:00,37.06,37.11,37.06,37.1,30300.0,24.3265,24.3593,24.3265,24.3527,30300.0
2007-05-09 12:30:00,37.09,37.1,37.07,37.08,45900.0,24.3462,24.3527,24.333,24.3396,45900.0
2007-05-09 12:35:00,37.08,37.13,37.08,37.13,67800.0,24.3396,24.3724,24.3396,24.3724,67800.0
2007-05-09 12:40:00,37.13,37.13,37.1,37.12,53700.0,24.3724,24.3724,24.3527,24.3659,53700.0
2007-05-09 12:45:00,37.12,37.13,37.11,37.13,13500.0,24.3659,24.3724,24.3593,24.3724,13500.0
2007-05-09 12:50:00,37.13,37.13,37.11,37.11,33900.0,24.3724,24.3724,24.3593,24.3593,33900.0
2007-05-09 12:55:00,37.11,37.11,37.1,37.1,25200.0,24.3593,24.3593,24.3527,24.3527,25200.0
2007-05-09 13:00:00,37.1,37.1,37.09,37.1,32400.0,24.3527,24.3527,24.3462,24.3527,32400.0
2007-05-09 13:05:00,37.1,37.11,37.07,37.09,30600.0,24.3527,24.3593,24.333,24.3462,30600.0
2007-05-09 13:10:00,37.08,37.09,37.06,37.07,27300.0,24.3396,24.3462,24.3265,24.333,27300.0
2007-05-09 13:15:00,37.07,37.07,37.06,37.07,22500.0,24.333,24.333,24.3265,24.333,22500.0
2007-05-09 13:20:00,37.06,37.06,37.06,37.06,21600.0,24.3265,24.3265,24.3265,24.3265,21600.0
2007-05-09 13:25:00,37.06,37.07,37.06,37.07,29100.0,24.3265,24.333,24.3265,24.333,29100.0
2007-05-09 13:30:00,37.07,37.07,37.07,37.07,10200.0,24.333,24.333,24.333,24.333,10200.0
2007-05-09 13:35:00,37.07,37.07,37.02,37.02,50700.0,24.333,24.333,24.3002,24.3002,50700.0
2007-05-09 13:40:00,37.03,37.07,37.03,37.07,33300.0,24.3068,24.333,24.3068,24.333,33300.0
2007-05-09 13:45:00,37.07,37.08,37.07,37.08,47400.0,24.333,24.3396,24.333,24.3396,47400.0
2007-05-09 13:50:00,37.08,37.08,37.06,37.08,86100.0,24.3396,24.3396,24.3265,24.3396,86100.0
2007-05-09 13:55:00,37.07,37.08,37.06,37.07,43500.0,24.333,24.3396,24.3265,24.333,43500.0
2007-05-09 14:00:00,37.07,37.08,37.06,37.07,25200.0,24.333,24.3396,24.3265,24.333,25200.0
2007-05-09 14:05:00,37.07,37.09,37.07,37.08,14700.0,24.333,24.3462,24.333,24.3396,14700.0
2007-05-09 14:10:00,37.08,37.08,37.04,37.04,44100.0,24.3396,24.3396,24.3133,24.3133,44100.0
2007-05-09 14:15:00,37.04,37.04,36.87,37.01,229500.0,24.3133,24.3133,24.2017,24.2936,229500.0
2007-05-09 14:20:00,37.0,37.13,36.98,37.0,228600.0,24.2871,24.3724,24.274,24.2871,228600.0
2007-05-09 14:25:00,37.0,37.05,36.95,37.0,92700.0,24.2871,24.3199,24.2543,24.2871,92700.0
2007-05-09 14:30:00,36.99,37.0,36.96,37.0,145200.0,24.2805,24.2871,24.2608,24.2871,145200.0
2007-05-09 14:35:00,36.99,37.05,36.98,37.04,83100.0,24.2805,24.3199,24.274,24.3133,83100.0
2007-05-09 14:40:00,37.03,37.15,37.02,37.15,124800.0,24.3068,24.3855,24.3002,24.3855,124800.0
2007-05-09 14:45:00,37.14,37.25,37.11,37.21,190500.0,24.379,24.4512,24.3593,24.4249,190500.0
2007-05-09 14:50:00,37.21,37.26,37.19,37.26,106500.0,24.4249,24.4577,24.4118,24.4577,106500.0
2007-05-09 14:55:00,37.27,37.3,37.24,37.24,139200.0,24.4643,24.484,24.4446,24.4446,139200.0
2007-05-09 15:00:00,37.24,37.28,37.21,37.27,105000.0,24.4446,24.4709,24.4249,24.4643,105000.0
2007-05-09 15:05:00,37.25,37.26,37.2,37.2,44700.0,24.4512,24.4577,24.4184,24.4184,44700.0
2007-05-09 15:10:00,37.19,37.22,37.17,37.2,108600.0,24.4118,24.4315,24.3987,24.4184,108600.0
2007-05-09 15:15:00,37.19,37.24,37.18,37.18,162900.0,24.4118,24.4446,24.4052,24.4052,162900.0
2007-05-09 15:20:00,37.2,37.26,37.2,37.25,59100.0,24.4184,24.4577,24.4184,24.4512,59100.0
2007-05-09 15:25:00,37.24,37.29,37.23,37.27,126300.0,24.4446,24.4774,24.4381,24.4643,126300.0
2007-05-09 15:30:00,37.29,37.3,37.25,37.28,76200.0,24.4774,24.484,24.4512,24.4709,76200.0
2007-05-09 15:35:00,37.29,37.29,37.25,37.29,69900.0,24.4774,24.4774,24.4512,24.4774,69900.0
2007-05-09 15:40:00,37.28,37.29,37.27,37.28,39600.0,24.4709,24.4774,24.4643,24.4709,39600.0
2007-05-09 15:45:00,37.29,37.32,37.28,37.31,136500.0,24.4774,24.4971,24.4709,24.4906,136500.0
2007-05-09 15:50:00,37.32,37.33,37.29,37.3,117000.0,24.4971,24.5037,24.4774,24.484,117000.0
2007-05-09 15:55:00,37.3,37.3,37.25,37.25,179100.0,24.484,24.484,24.4512,24.4512,179100.0
2007-05-10 09:30:00,37.13,37.19,36.87,37.07,45600.0,24.3724,24.4118,24.2017,24.333,45600.0
2007-05-10 09:35:00,37.07,37.27,37.07,37.18,315900.0,24.333,24.4643,24.333,24.4052,315900.0
2007-05-10 09:40:00,37.15,37.18,37.0,37.02,445800.0,24.3855,24.4052,24.2871,24.3002,445800.0
2007-05-10 09:45:00,37.02,37.03,36.94,36.97,287100.0,24.3002,24.3068,24.2477,24.2674,287100.0
2007-05-10 09:50:00,36.98,37.06,36.96,37.03,95100.0,24.274,24.3265,24.2608,24.3068,95100.0
2007-05-10 09:55:00,37.03,37.07,36.99,37.04,76200.0,24.3068,24.333,24.2805,24.3133,76200.0
2007-05-10 10:00:00,37.05,37.08,37.02,37.05,87600.0,24.3199,24.3396,24.3002,24.3199,87600.0
2007-05-10 10:05:00,37.05,37.1,37.04,37.07,67500.0,24.3199,24.3527,24.3133,24.333,67500.0
2007-05-10 10:10:00,37.09,37.1,37.03,37.06,130500.0,24.3462,24.3527,24.3068,24.3265,130500.0
2007-05-10 10:15:00,37.04,37.13,37.03,37.1,50100.0,24.3133,24.3724,24.3068,24.3527,50100.0
2007-05-10 10:20:00,37.1,37.13,37.09,37.12,15300.0,24.3527,24.3724,24.3462,24.3659,15300.0
2007-05-10 10:25:00,37.12,37.15,37.1,37.11,53700.0,24.3659,24.3855,24.3527,24.3593,53700.0
2007-05-10 10:30:00,37.11,37.11,37.07,37.08,48600.0,24.3593,24.3593,24.333,24.3396,48600.0
2007-05-10 10:35:00,37.07,37.09,37.05,37.07,54900.0,24.333,24.3462,24.3199,24.333,54900.0
2007-05-10 10:40:00,37.07,37.15,37.07,37.13,76500.0,24.333,24.3855,24.333,24.3724,76500.0
2007-05-10 10:45:00,37.12,37.14,37.07,37.1,62700.0,24.3659,24.379,24.333,24.3527,62700.0
2007-05-10 10:50:00,37.12,37.17,37.1,37.15,85200.0,24.3659,24.3987,24.3527,24.3855,85200.0
2007-05-10 10:55:00,37.16,37.17,37.14,37.15,21300.0,24.3921,24.3987,24.379,24.3855,21300.0
2007-05-10 11:00:00,37.16,37.16,37.12,37.13,23700.0,24.3921,24.3921,24.3659,24.3724,23700.0
2007-05-10 11:05:00,37.12,37.13,37.05,37.08,104400.0,24.3659,24.3724,24.3199,24.3396,104400.0
2007-05-10 11:10:00,37.07,37.09,37.01,37.02,46500.0,24.333,24.3462,24.2936,24.3002,46500.0
2007-05-10 11:15:00,37.02,37.04,36.93,36.96,132000.0,24.3002,24.3133,24.2411,24.2608,132000.0
2007-05-10 11:20:00,36.97,36.99,36.83,36.86,108600.0,24.2674,24.2805,24.1755,24.1952,108600.0
2007-05-10 11:25:00,36.86,36.92,36.82,36.91,158400.0,24.1952,24.2346,24.1689,24.228,158400.0
2007-05-10 11:30:00,36.9,36.96,36.85,36.96,78900.0,24.2214,24.2608,24.1886,24.2608,78900.0
2007-05-10 11:35:00,36.95,37.01,36.94,36.99,97200.0,24.2543,24.2936,24.2477,24.2805,97200.0
2007-05-10 11:40:00,36.99,37.0,36.94,36.94,73800.0,24.2805,24.2871,24.2477,24.2477,73800.0
2007-05-10 11:45:00,36.93,36.93,36.88,36.89,51000.0,24.2411,24.2411,24.2083,24.2149,51000.0
2007-05-10 11:50:00,36.91,36.93,36.73,36.79,144000.0,24.228,24.2411,24.1099,24.1492,144000.0
2007-05-10 11:55:00,36.79,36.86,36.73,36.73,88800.0,24.1492,24.1952,24.1099,24.1099,88800.0
2007-05-10 12:00:00,36.72,36.75,36.57,36.59,299400.0,24.1033,24.123,24.0048,24.018,299400.0
2007-05-10 12:05:00,36.59,36.64,36.47,36.6,575400.0,24.018,24.0508,23.9392,24.0245,575400.0
2007-05-10 12:10:00,36.62,36.66,36.57,36.66,162900.0,24.0376,24.0639,24.0048,24.0639,162900.0
2007-05-10 12:15:00,36.66,36.67,36.63,36.65,177000.0,24.0639,24.0705,24.0442,24.0573,177000.0
2007-05-10 12:20:00,36.64,36.66,36.59,36.62,176400.0,24.0508,24.0639,24.018,24.0376,176400.0
2007-05-10 12:25:00,36.62,36.68,36.61,36.66,381600.0,24.0376,24.077,24.0311,24.0639,381600.0
2007-05-10 12:30:00,36.65,36.66,36.5,36.66,57000.0,24.0573,24.0639,23.9589,24.0639,57000.0
2007-05-10 12:35:00,36.66,36.66,36.61,36.65,26700.0,24.0639,24.0639,24.0311,24.0573,26700.0
2007-05-10 12:40:00,36.66,36.7,36.62,36.64,25500.0,24.0639,24.0902,24.0376,24.0508,25500.0
2007-05-10 12:45:00,36.64,36.69,36.61,36.61,112200.0,24.0508,24.0836,24.0311,24.0311,112200.0
2007-05-10 12:50:00,36.62,36.7,36.61,36.68,26100.0,24.0376,24.0902,24.0311,24.077,26100.0
2007-05-10 12:55:00,36.68,36.7,36.59,36.63,42300.0,24.077,24.0902,24.018,24.0442,42300.0
2007-05-10 13:00:00,36.61,36.62,36.55,36.55,45000.0,24.0311,24.0376,23.9917,23.9917,45000.0
2007-05-10 13:05:00,36.55,36.59,36.49,36.52,96300.0,23.9917,24.018,23.9523,23.972,96300.0
2007-05-10 13:10:00,36.51,36.52,36.42,36.45,136500.0,23.9654,23.972,23.9064,23.9261,136500.0
2007-05-10 13:15:00,36.45,36.56,36.33,36.54,186900.0,23.9261,23.9983,23.8473,23.9851,186900.0
2007-05-10 13:20:00,36.52,36.52,36.46,36.47,36900.0,23.972,23.972,23.9326,23.9392,36900.0
2007-05-10 13:25:00,36.48,36.55,36.46,36.55,40500.0,23.9457,23.9917,23.9326,23.9917,40500.0
2007-05-10 13:30:00,36.52,36.53,36.33,36.38,91800.0,23.972,23.9786,23.8473,23.8801,91800.0
2007-05-10 13:35:00,36.39,36.43,36.34,36.35,214500.0,23.8867,23.9129,23.8539,23.8604,214500.0
2007-05-10 13:40:00,36.35,36.38,36.31,36.35,315900.0,23.8604,23.8801,23.8342,23.8604,315900.0
2007-05-10 13:45:00,36.36,36.39,36.34,36.39,142500.0,23.867,23.8867,23.8539,23.8867,142500.0
2007-05-10 13:50:00,36.38,36.48,36.38,36.47,173700.0,23.8801,23.9457,23.8801,23.9392,173700.0
2007-05-10 13:55:00,36.47,36.49,36.4,36.44,139800.0,23.9392,23.9523,23.8932,23.9195,139800.0
2007-05-10 14:00:00,36.44,36.54,36.41,36.51,206400.0,23.9195,23.9851,23.8998,23.9654,206400.0
2007-05-10 14:05:00,36.5,36.51,36.45,36.45,63000.0,23.9589,23.9654,23.9261,23.9261,63000.0
2007-05-10 14:10:00,36.47,36.48,36.41,36.44,45300.0,23.9392,23.9457,23.8998,23.9195,45300.0
2007-05-10 14:15:00,36.43,36.52,36.43,36.51,74700.0,23.9129,23.972,23.9129,23.9654,74700.0
2007-05-10 14:20:00,36.5,36.53,36.5,36.51,61200.0,23.9589,23.9786,23.9589,23.9654,61200.0
2007-05-10 14:25:00,36.51,36.57,36.5,36.54,181800.0,23.9654,24.0048,23.9589,23.9851,181800.0
2007-05-10 14:30:00,36.52,36.55,36.49,36.5,92400.0,23.972,23.9917,23.9523,23.9589,92400.0
2007-05-10 14:35:00,36.5,36.53,36.44,36.45,245400.0,23.9589,23.9786,23.9195,23.9261,245400.0
2007-05-10 14:40:00,36.45,36.48,36.41,36.48,126600.0,23.9261,23.9457,23.8998,23.9457,126600.0
2007-05-10 14:45:00,36.48,36.5,36.45,36.5,46500.0,23.9457,23.9589,23.9261,23.9589,46500.0
2007-05-10 14:50:00,36.5,36.52,36.41,36.42,108000.0,23.9589,23.972,23.8998,23.9064,108000.0
2007-05-10 14:55:00,36.42,36.45,36.4,36.43,98700.0,23.9064,23.9261,23.8932,23.9129,98700.0
2007-05-10 15:00:00,36.44,36.47,36.35,36.44,269400.0,23.9195,23.9392,23.8604,23.9195,269400.0
2007-05-10 15:05:00,36.43,36.43,36.32,36.35,97800.0,23.9129,23.9129,23.8407,23.8604,97800.0
2007-05-10 15:10:00,36.36,36.44,36.31,36.43,117300.0,23.867,23.9195,23.8342,23.9129,117300.0
2007-05-10 15:15:00,36.42,36.42,36.37,36.37,76200.0,23.9064,23.9064,23.8735,23.8735,76200.0
2007-05-10 15:20:00,36.37,36.44,36.33,36.42,203400.0,23.8735,23.9195,23.8473,23.9064,203400.0
2007-05-10 15:25:00,36.4,36.41,36.35,36.4,139800.0,23.8932,23.8998,23.8604,23.8932,139800.0
2007-05-10 15:30:00,36.4,36.4,36.33,36.34,62400.0,23.8932,23.8932,23.8473,23.8539,62400.0
2007-05-10 15:35:00,36.34,36.41,36.33,36.34,429000.0,23.8539,23.8998,23.8473,23.8539,429000.0
2007-05-10 15:40:00,36.34,36.35,36.3,36.3,173400.0,23.8539,23.8604,23.8276,23.8276,173400.0
2007-05-10 15:45:00,36.31,36.38,36.31,36.34,139500.0,23.8342,23.8801,23.8342,23.8539,139500.0
2007-05-10 15:50:00,36.33,36.37,36.3,36.32,154500.0,23.8473,23.8735,23.8276,23.8407,154500.0
2007-05-10 15:55:00,36.3,36.38,36.3,36.31,361500.0,23.8276,23.8801,23.8276,23.8342,361500.0
2007-05-11 09:30:00,37.17,37.33,36.89,37.3,1161600.0,24.3987,24.5037,24.2149,24.484,1161600.0
2007-05-11 09:35:00,37.3,37.81,37.28,37.68,1113900.0,24.484,24.8188,24.4709,24.7334,1113900.0
2007-05-11 09:40:00,37.68,37.83,37.6,37.81,1334100.0,24.7334,24.8319,24.6809,24.8188,1334100.0
2007-05-11 09:45:00,37.81,38.33,37.8,38.22,2031600.0,24.8188,25.1601,24.8122,25.0879,2031600.0
2007-05-11 09:50:00,38.24,38.53,38.12,38.41,1692300.0,25.101,25.2914,25.0223,25.2126,1692300.0
2007-05-11 09:55:00,38.42,38.42,37.91,37.91,1515000.0,25.2192,25.2192,24.8844,24.8844,1515000.0
2007-05-11 10:00:00,37.92,38.07,37.87,38.07,776400.0,24.891,24.9894,24.8582,24.9894,776400.0
2007-05-11 10:05:00,38.07,38.23,38.06,38.14,745200.0,24.9894,25.0945,24.9829,25.0354,745200.0
2007-05-11 10:10:00,38.14,38.14,37.9,38.06,739200.0,25.0354,25.0354,24.8778,24.9829,739200.0
2007-05-11 10:15:00,38.06,38.4,38.06,38.3,567300.0,24.9829,25.2061,24.9829,25.1404,567300.0
2007-05-11 10:20:00,38.29,38.33,38.21,38.3,363000.0,25.1338,25.1601,25.0813,25.1404,363000.0
2007-05-11 10:25:00,38.3,38.5,38.24,38.49,683100.0,25.1404,25.2717,25.101,25.2651,683100.0
2007-05-11 10:30:00,38.48,38.7,38.43,38.65,1025400.0,25.2586,25.403,25.2257,25.3702,1025400.0
2007-05-11 10:35:00,38.65,38.73,38.54,38.55,684300.0,25.3702,25.4227,25.2979,25.3045,684300.0
2007-05-11 10:40:00,38.56,38.61,38.47,38.51,511200.0,25.3111,25.3439,25.252,25.2783,511200.0
2007-05-11 10:45:00,38.51,38.59,38.47,38.51,431100.0,25.2783,25.3308,25.252,25.2783,431100.0
2007-05-11 10:50:00,38.52,38.69,38.51,38.67,378000.0,25.2848,25.3964,25.2783,25.3833,378000.0
2007-05-11 10:55:00,38.67,38.69,38.55,38.59,307800.0,25.3833,25.3964,25.3045,25.3308,307800.0
2007-05-11 11:00:00,38.59,38.6,38.51,38.57,277200.0,25.3308,25.3373,25.2783,25.3176,277200.0
2007-05-11 11:05:00,38.58,38.6,38.43,38.45,251400.0,25.3242,25.3373,25.2257,25.2389,251400.0
2007-05-11 11:10:00,38.46,38.52,38.39,38.52,146100.0,25.2454,25.2848,25.1995,25.2848,146100.0
2007-05-11 11:15:00,38.5,38.54,38.5,38.52,110400.0,25.2717,25.2979,25.2717,25.2848,110400.0
2007-05-11 11:20:00,38.52,38.52,38.43,38.45,88800.0,25.2848,25.2848,25.2257,25.2389,88800.0
2007-05-11 11:25:00,38.45,38.46,38.4,38.42,186900.0,25.2389,25.2454,25.2061,25.2192,186900.0
2007-05-11 11:30:00,38.41,38.46,38.38,38.38,48300.0,25.2126,25.2454,25.1929,25.1929,48300.0
2007-05-11 11:35:00,38.39,38.39,38.28,38.29,204600.0,25.1995,25.1995,25.1273,25.1338,204600.0
2007-05-11 11:40:00,38.29,38.3,38.25,38.25,225300.0,25.1338,25.1404,25.1076,25.1076,225300.0
2007-05-11 11:45:00,38.25,38.32,38.25,38.26,162000.0,25.1076,25.1535,25.1076,25.1142,162000.0
2007-05-11 11:50:00,38.26,38.27,38.21,38.22,114000.0,25.1142,25.1207,25.0813,25.0879,114000.0
2007-05-11 11:55:00,38.21,38.26,38.19,38.23,121200.0,25.0813,25.1142,25.0682,25.0945,121200.0
2007-05-11 12:00:00,38.23,38.28,38.2,38.27,83700.0,25.0945,25.1273,25.0748,25.1207,83700.0
2007-05-11 12:05:00,38.28,38.28,38.22,38.22,96600.0,25.1273,25.1273,25.0879,25.0879,96600.0
2007-05-11 12:10:00,38.22,38.24,38.14,38.14,181800.0,25.0879,25.101,25.0354,25.0354,181800.0
2007-05-11 12:15:00,38.14,38.19,38.13,38.17,138600.0,25.0354,25.0682,25.0288,25.0551,138600.0
2007-05-11 12:20:00,38.17,38.4,38.17,38.23,161700.0,25.0551,25.2061,25.0551,25.0945,161700.0
2007-05-11 12:25:00,38.23,38.28,38.2,38.21,79500.0,25.0945,25.1273,25.0748,25.0813,79500.0
2007-05-11 12:30:00,38.19,38.23,38.19,38.21,199200.0,25.0682,25.0945,25.0682,25.0813,199200.0
2007-05-11 12:35:00,38.21,38.26,38.21,38.26,49800.0,25.0813,25.1142,25.0813,25.1142,49800.0
2007-05-11 12:40:00,38.26,38.28,38.25,38.26,82500.0,25.1142,25.1273,25.1076,25.1142,82500.0
2007-05-11 12:45:00,38.25,38.3,38.22,38.24,88500.0,25.1076,25.1404,25.0879,25.101,88500.0
2007-05-11 12:50:00,38.25,38.34,38.21,38.33,232800.0,25.1076,25.1667,25.0813,25.1601,232800.0
2007-05-11 12:55:00,38.33,38.41,38.33,38.41,97800.0,25.1601,25.2126,25.1601,25.2126,97800.0
2007-05-11 13:00:00,38.41,38.41,38.37,38.37,99300.0,25.2126,25.2126,25.1864,25.1864,99300.0
2007-05-11 13:05:00,38.38,38.43,38.36,38.36,236100.0,25.1929,25.2257,25.1798,25.1798,236100.0
2007-05-11 13:10:00,38.36,38.38,38.32,38.32,176100.0,25.1798,25.1929,25.1535,25.1535,176100.0
2007-05-11 13:15:00,38.33,38.34,38.32,38.32,61200.0,25.1601,25.1667,25.1535,25.1535,61200.0
2007-05-11 13:20:00,38.32,38.42,38.32,38.39,146100.0,25.1535,25.2192,25.1535,25.1995,146100.0
2007-05-11 13:25:00,38.39,38.47,38.38,38.45,155700.0,25.1995,25.252,25.1929,25.2389,155700.0
2007-05-11 13:30:00,38.45,38.53,38.44,38.52,288000.0,25.2389,25.2914,25.2323,25.2848,288000.0
2007-05-11 13:35:00,38.51,38.53,38.44,38.44,189000.0,25.2783,25.2914,25.2323,25.2323,189000.0
2007-05-11 13:40:00,38.44,38.44,38.38,38.39,75000.0,25.2323,25.2323,25.1929,25.1995,75000.0
2007-05-11 13:45:00,38.39,38.41,38.35,38.37,75900.0,25.1995,25.2126,25.1732,25.1864,75900.0
2007-05-11 13:50:00,38.36,38.39,38.34,38.37,25800.0,25.1798,25.1995,25.1667,25.1864,25800.0
2007-05-11 13:55:00,38.36,38.39,38.33,38.34,62700.0,25.1798,25.1995,25.1601,25.1667,62700.0
2007-05-11 14:00:00,38.35,38.38,38.34,38.36,106200.0,25.1732,25.1929,25.1667,25.1798,106200.0
2007-05-11 14:05:00,38.35,38.36,38.33,38.36,55800.0,25.1732,25.1798,25.1601,25.1798,55800.0
2007-05-11 14:10:00,38.36,38.39,38.35,38.39,39300.0,25.1798,25.1995,25.1732,25.1995,39300.0
2007-05-11 14:15:00,38.38,38.39,38.35,38.35,44400.0,25.1929,25.1995,25.1732,25.1732,44400.0
2007-05-11 14:20:00,38.35,38.36,38.33,38.34,39300.0,25.1732,25.1798,25.1601,25.1667,39300.0
2007-05-11 14:25:00,38.33,38.38,38.33,38.36,65100.0,25.1601,25.1929,25.1601,25.1798,65100.0
2007-05-11 14:30:00,38.35,38.35,38.32,38.34,86700.0,25.1732,25.1732,25.1535,25.1667,86700.0
2007-05-11 14:35:00,38.33,38.37,38.31,38.37,48300.0,25.1601,25.1864,25.147,25.1864,48300.0
2007-05-11 14:40:00,38.37,38.47,38.37,38.47,183000.0,25.1864,25.252,25.1864,25.252,183000.0
2007-05-11 14:45:00,38.46,38.48,38.42,38.45,112200.0,25.2454,25.2586,25.2192,25.2389,112200.0
2007-05-11 14:50:00,38.45,38.49,38.44,38.49,162000.0,25.2389,25.2651,25.2323,25.2651,162000.0
2007-05-11 14:55:00,38.5,38.5,38.41,38.42,152400.0,25.2717,25.2717,25.2126,25.2192,152400.0
2007-05-11 15:00:00,38.42,38.46,38.4,38.44,83400.0,25.2192,25.2454,25.2061,25.2323,83400.0
2007-05-11 15:05:00,38.43,38.44,38.39,38.41,131700.0,25.2257,25.2323,25.1995,25.2126,131700.0
2007-05-11 15:10:00,38.41,38.45,38.38,38.44,99900.0,25.2126,25.2389,25.1929,25.2323,99900.0
2007-05-11 15:15:00,38.44,38.48,38.44,38.48,78000.0,25.2323,25.2586,25.2323,25.2586,78000.0
2007-05-11 15:20:00,38.48,38.5,38.45,38.46,153000.0,25.2586,25.2717,25.2389,25.2454,153000.0
2007-05-11 15:25:00,38.46,38.47,38.4,38.41,212100.0,25.2454,25.252,25.2061,25.2126,212100.0
2007-05-11 15:30:00,38.41,38.48,38.41,38.45,167100.0,25.2126,25.2586,25.2126,25.2389,167100.0
2007-05-11 15:35:00,38.44,38.49,38.41,38.47,276600.0,25.2323,25.2651,25.2126,25.252,276600.0
2007-05-11 15:40:00,38.47,38.47,38.36,38.42,221100.0,25.252,25.252,25.1798,25.2192,221100.0
2007-05-11 15:45:00,38.42,38.43,38.33,38.36,206100.0,25.2192,25.2257,25.1601,25.1798,206100.0
2007-05-11 15:50:00,38.36,38.42,38.31,38.32,198300.0,25.1798,25.2192,25.147,25.1535,198300.0
2007-05-11 15:55:00,38.31,38.42,38.21,38.28,427200.0,25.147,25.2192,25.0813,25.1273,427200.0
2007-05-14 09:30:00,38.44,38.5,38.42,38.43,3300.0,25.2323,25.2717,25.2192,25.2257,3300.0
2007-05-14 09:35:00,38.5,38.52,38.4,38.48,588600.0,25.2717,25.2848,25.2061,25.2586,588600.0
2007-05-14 09:40:00,38.49,38.66,38.49,38.54,418800.0,25.2651,25.3767,25.2651,25.2979,418800.0
2007-05-14 09:45:00,38.53,38.55,38.48,38.5,230400.0,25.2914,25.3045,25.2586,25.2717,230400.0
2007-05-14 09:50:00,38.48,38.48,38.39,38.4,183600.0,25.2586,25.2586,25.1995,25.2061,183600.0
2007-05-14 09:55:00,38.4,38.42,38.33,38.37,343800.0,25.2061,25.2192,25.1601,25.1864,343800.0
2007-05-14 10:00:00,38.37,38.37,38.27,38.36,449700.0,25.1864,25.1864,25.1207,25.1798,449700.0
2007-05-14 10:05:00,38.36,38.38,38.32,38.32,104400.0,25.1798,25.1929,25.1535,25.1535,104400.0
2007-05-14 10:10:00,38.32,38.36,38.32,38.33,126300.0,25.1535,25.1798,25.1535,25.1601,126300.0
2007-05-14 10:15:00,38.32,38.35,38.3,38.32,128700.0,25.1535,25.1732,25.1404,25.1535,128700.0
2007-05-14 10:20:00,38.3,38.31,38.2,38.27,204900.0,25.1404,25.147,25.0748,25.1207,204900.0
2007-05-14 10:25:00,38.27,38.27,38.18,38.19,328800.0,25.1207,25.1207,25.0616,25.0682,328800.0
2007-05-14 10:30:00,38.18,38.25,38.17,38.24,121200.0,25.0616,25.1076,25.0551,25.101,121200.0
2007-05-14 10:35:00,38.25,38.33,38.22,38.33,232800.0,25.1076,25.1601,25.0879,25.1601,232800.0
2007-05-14 10:40:00,38.33,38.36,38.32,38.34,136200.0,25.1601,25.1798,25.1535,25.1667,136200.0
2007-05-14 10:45:00,38.34,38.39,38.31,38.34,123600.0,25.1667,25.1995,25.147,25.1667,123600.0
2007-05-14 10:50:00,38.34,38.36,38.33,38.35,161100.0,25.1667,25.1798,25.1601,25.1732,161100.0
2007-05-14 10:55:00,38.35,38.39,38.33,38.36,69600.0,25.1732,25.1995,25.1601,25.1798,69600.0
2007-05-14 11:00:00,38.38,38.38,38.31,38.33,71400.0,25.1929,25.1929,25.147,25.1601,71400.0
2007-05-14 11:05:00,38.33,38.37,38.3,38.32,77400.0,25.1601,25.1864,25.1404,25.1535,77400.0
2007-05-14 11:10:00,38.3,38.31,38.28,38.3,52500.0,25.1404,25.147,25.1273,25.1404,52500.0
2007-05-14 11:15:00,38.3,38.32,38.29,38.31,54300.0,25.1404,25.1535,25.1338,25.147,54300.0
2007-05-14 11:20:00,38.31,38.33,38.3,38.32,47400.0,25.147,25.1601,25.1404,25.1535,47400.0
2007-05-14 11:25:00,38.31,38.31,38.28,38.28,60600.0,25.147,25.147,25.1273,25.1273,60600.0
2007-05-14 11:30:00,38.28,38.28,38.26,38.26,22500.0,25.1273,25.1273,25.1142,25.1142,22500.0
2007-05-14 11:35:00,38.27,38.33,38.25,38.28,108000.0,25.1207,25.1601,25.1076,25.1273,108000.0
2007-05-14 11:40:00,38.29,38.3,38.27,38.28,43500.0,25.1338,25.1404,25.1207,25.1273,43500.0
2007-05-14 11:45:00,38.29,38.31,38.28,38.31,88800.0,25.1338,25.147,25.1273,25.147,88800.0
2007-05-14 11:50:00,38.3,38.31,38.26,38.26,159300.0,25.1404,25.147,25.1142,25.1142,159300.0
2007-05-14 11:55:00,38.26,38.31,38.23,38.31,119400.0,25.1142,25.147,25.0945,25.147,119400.0
2007-05-14 12:00:00,38.31,38.31,38.23,38.28,263400.0,25.147,25.147,25.0945,25.1273,263400.0
2007-05-14 12:05:00,38.27,38.3,38.27,38.3,124200.0,25.1207,25.1404,25.1207,25.1404,124200.0
2007-05-14 12:10:00,38.29,38.32,38.28,38.32,110400.0,25.1338,25.1535,25.1273,25.1535,110400.0
2007-05-14 12:15:00,38.31,38.32,38.28,38.31,60600.0,25.147,25.1535,25.1273,25.147,60600.0
2007-05-14 12:20:00,38.3,38.3,38.29,38.29,36900.0,25.1404,25.1404,25.1338,25.1338,36900.0
2007-05-14 12:25:00,38.29,38.32,38.29,38.32,35400.0,25.1338,25.1535,25.1338,25.1535,35400.0
2007-05-14 12:30:00,38.32,38.34,38.3,38.32,48600.0,25.1535,25.1667,25.1404,25.1535,48600.0
2007-05-14 12:35:00,38.32,38.32,38.29,38.29,49500.0,25.1535,25.1535,25.1338,25.1338,49500.0
2007-05-14 12:40:00,38.29,38.31,38.27,38.31,13500.0,25.1338,25.147,25.1207,25.147,13500.0
2007-05-14 12:45:00,38.31,38.31,38.31,38.31,5400.0,25.147,25.147,25.147,25.147,5400.0
2007-05-14 12:50:00,38.31,38.31,38.31,38.31,26700.0,25.147,25.147,25.147,25.147,26700.0
2007-05-14 12:55:00,38.31,38.31,38.31,38.31,10200.0,25.147,25.147,25.147,25.147,10200.0
2007-05-14 13:00:00,38.31,38.32,38.29,38.31,45300.0,25.147,25.1535,25.1338,25.147,45300.0
2007-05-14 13:05:00,38.32,38.35,38.31,38.33,112200.0,25.1535,25.1732,25.147,25.1601,112200.0
2007-05-14 13:10:00,38.33,38.35,38.29,38.32,75000.0,25.1601,25.1732,25.1338,25.1535,75000.0
2007-05-14 13:15:00,38.28,38.33,38.23,38.24,147300.0,25.1273,25.1601,25.0945,25.101,147300.0
2007-05-14 13:20:00,38.24,38.25,38.23,38.23,130500.0,25.101,25.1076,25.0945,25.0945,130500.0
2007-05-14 13:25:00,38.23,38.25,38.22,38.23,44100.0,25.0945,25.1076,25.0879,25.0945,44100.0
2007-05-14 13:30:00,38.23,38.25,38.23,38.24,36300.0,25.0945,25.1076,25.0945,25.101,36300.0
2007-05-14 13:35:00,38.24,38.24,38.19,38.2,89100.0,25.101,25.101,25.0682,25.0748,89100.0
2007-05-14 13:40:00,38.2,38.2,38.13,38.15,133200.0,25.0748,25.0748,25.0288,25.042,133200.0
2007-05-14 13:45:00,38.13,38.13,38.05,38.05,147000.0,25.0288,25.0288,24.9763,24.9763,147000.0
2007-05-14 13:50:00,38.04,38.09,38.03,38.08,119400.0,24.9697,25.0026,24.9632,24.996,119400.0
2007-05-14 13:55:00,38.08,38.08,38.01,38.05,72600.0,24.996,24.996,24.9501,24.9763,72600.0
2007-05-14 14:00:00,38.05,38.05,37.94,37.95,248700.0,24.9763,24.9763,24.9041,24.9107,248700.0
2007-05-14 14:05:00,37.95,38.04,37.95,37.99,182700.0,24.9107,24.9697,24.9107,24.9369,182700.0
2007-05-14 14:10:00,37.99,37.99,37.95,37.98,71400.0,24.9369,24.9369,24.9107,24.9304,71400.0
2007-05-14 14:15:00,37.97,37.98,37.9,37.94,127500.0,24.9238,24.9304,24.8778,24.9041,127500.0
2007-05-14 14:20:00,37.94,38.03,37.94,38.03,105300.0,24.9041,24.9632,24.9041,24.9632,105300.0
2007-05-14 14:25:00,38.03,38.08,38.02,38.05,83700.0,24.9632,24.996,24.9566,24.9763,83700.0
2007-05-14 14:30:00,38.06,38.09,38.01,38.01,60600.0,24.9829,25.0026,24.9501,24.9501,60600.0
2007-05-14 14:35:00,38.04,38.04,38.0,38.03,34500.0,24.9697,24.9697,24.9435,24.9632,34500.0
2007-05-14 14:40:00,38.03,38.03,37.98,37.98,47400.0,24.9632,24.9632,24.9304,24.9304,47400.0
2007-05-14 14:45:00,37.99,38.04,37.99,38.02,44700.0,24.9369,24.9697,24.9369,24.9566,44700.0
2007-05-14 14:50:00,38.02,38.06,38.0,38.0,95100.0,24.9566,24.9829,24.9435,24.9435,95100.0
2007-05-14 14:55:00,38.0,38.02,37.99,38.0,100500.0,24.9435,24.9566,24.9369,24.9435,100500.0
2007-05-14 15:00:00,38.01,38.1,37.99,38.1,44700.0,24.9501,25.0091,24.9369,25.0091,44700.0
2007-05-14 15:05:00,38.09,38.1,38.04,38.06,53100.0,25.0026,25.0091,24.9697,24.9829,53100.0
2007-05-14 15:10:00,38.07,38.12,38.07,38.09,72600.0,24.9894,25.0223,24.9894,25.0026,72600.0
2007-05-14 15:15:00,38.09,38.16,38.09,38.13,60000.0,25.0026,25.0485,25.0026,25.0288,60000.0
2007-05-14 15:20:00,38.13,38.17,38.13,38.15,67800.0,25.0288,25.0551,25.0288,25.042,67800.0
2007-05-14 15:25:00,38.15,38.16,38.1,38.13,89100.0,25.042,25.0485,25.0091,25.0288,89100.0
2007-05-14 15:30:00,38.13,38.19,38.13,38.19,71700.0,25.0288,25.0682,25.0288,25.0682,71700.0
2007-05-14 15:35:00,38.19,38.19,38.14,38.14,114300.0,25.0682,25.0682,25.0354,25.0354,114300.0
2007-05-14 15:40:00,38.13,38.16,38.13,38.14,72300.0,25.0288,25.0485,25.0288,25.0354,72300.0
2007-05-14 15:45:00,38.15,38.21,38.15,38.2,139500.0,25.042,25.0813,25.042,25.0748,139500.0
2007-05-14 15:50:00,38.2,38.2,38.14,38.15,106500.0,25.0748,25.0748,25.0354,25.042,106500.0
2007-05-14 15:55:00,38.15,38.22,38.06,38.13,136500.0,25.042,25.0879,24.9829,25.0288,136500.0
2007-05-15 09:30:00,38.05,38.16,38.05,38.16,130800.0,24.9763,25.0485,24.9763,25.0485,130800.0
2007-05-15 09:35:00,38.16,38.27,38.14,38.2,245100.0,25.0485,25.1207,25.0354,25.0748,245100.0
2007-05-15 09:40:00,38.19,38.29,38.17,38.24,84000.0,25.0682,25.1338,25.0551,25.101,84000.0
2007-05-15 09:45:00,38.23,38.23,38.12,38.13,87600.0,25.0945,25.0945,25.0223,25.0288,87600.0
2007-05-15 09:50:00,38.14,38.14,38.08,38.09,169800.0,25.0354,25.0354,24.996,25.0026,169800.0
2007-05-15 09:55:00,38.09,38.21,38.07,38.2,253800.0,25.0026,25.0813,24.9894,25.0748,253800.0
2007-05-15 10:00:00,38.19,38.28,38.17,38.27,287400.0,25.0682,25.1273,25.0551,25.1207,287400.0
2007-05-15 10:05:00,38.28,38.39,38.24,38.37,294900.0,25.1273,25.1995,25.101,25.1864,294900.0
2007-05-15 10:10:00,38.37,38.51,38.37,38.45,368100.0,25.1864,25.2783,25.1864,25.2389,368100.0
2007-05-15 10:15:00,38.45,38.5,38.42,38.5,208500.0,25.2389,25.2717,25.2192,25.2717,208500.0
2007-05-15 10:20:00,38.49,38.5,38.4,38.45,76500.0,25.2651,25.2717,25.2061,25.2389,76500.0
2007-05-15 10:25:00,38.46,38.48,38.44,38.46,43200.0,25.2454,25.2586,25.2323,25.2454,43200.0
2007-05-15 10:30:00,38.46,38.5,38.42,38.45,161400.0,25.2454,25.2717,25.2192,25.2389,161400.0
2007-05-15 10:35:00,38.45,38.45,38.37,38.37,138000.0,25.2389,25.2389,25.1864,25.1864,138000.0
2007-05-15 10:40:00,38.38,38.43,38.38,38.41,90600.0,25.1929,25.2257,25.1929,25.2126,90600.0
2007-05-15 10:45:00,38.41,38.47,38.41,38.46,101700.0,25.2126,25.252,25.2126,25.2454,101700.0
2007-05-15 10:50:00,38.45,38.48,38.44,38.46,69300.0,25.2389,25.2586,25.2323,25.2454,69300.0
2007-05-15 10:55:00,38.45,38.47,38.37,38.4,109200.0,25.2389,25.252,25.1864,25.2061,109200.0
2007-05-15 11:00:00,38.4,38.42,38.36,38.39,111600.0,25.2061,25.2192,25.1798,25.1995,111600.0
2007-05-15 11:05:00,38.4,38.41,38.35,38.36,54300.0,25.2061,25.2126,25.1732,25.1798,54300.0
2007-05-15 11:10:00,38.35,38.37,38.34,38.36,84300.0,25.1732,25.1864,25.1667,25.1798,84300.0
2007-05-15 11:15:00,38.36,38.39,38.35,38.36,83700.0,25.1798,25.1995,25.1732,25.1798,83700.0
2007-05-15 11:20:00,38.35,38.4,38.35,38.38,33900.0,25.1732,25.2061,25.1732,25.1929,33900.0
2007-05-15 11:25:00,38.37,38.45,38.37,38.43,85200.0,25.1864,25.2389,25.1864,25.2257,85200.0
2007-05-15 11:30:00,38.44,38.46,38.41,38.44,56400.0,25.2323,25.2454,25.2126,25.2323,56400.0
2007-05-15 11:35:00,38.45,38.5,38.45,38.5,84600.0,25.2389,25.2717,25.2389,25.2717,84600.0
2007-05-15 11:40:00,38.5,38.54,38.49,38.52,60300.0,25.2717,25.2979,25.2651,25.2848,60300.0
2007-05-15 11:45:00,38.53,38.6,38.52,38.56,112500.0,25.2914,25.3373,25.2848,25.3111,112500.0
2007-05-15 11:50:00,38.56,38.58,38.5,38.53,98400.0,25.3111,25.3242,25.2717,25.2914,98400.0
2007-05-15 11:55:00,38.52,38.57,38.52,38.57,41100.0,25.2848,25.3176,25.2848,25.3176,41100.0
2007-05-15 12:00:00,38.57,38.58,38.54,38.57,82200.0,25.3176,25.3242,25.2979,25.3176,82200.0
2007-05-15 12:05:00,38.57,38.57,38.53,38.53,69300.0,25.3176,25.3176,25.2914,25.2914,69300.0
2007-05-15 12:10:00,38.54,38.56,38.52,38.55,90600.0,25.2979,25.3111,25.2848,25.3045,90600.0
2007-05-15 12:15:00,38.55,38.55,38.46,38.47,93600.0,25.3045,25.3045,25.2454,25.252,93600.0
2007-05-15 12:20:00,38.49,38.51,38.46,38.49,47400.0,25.2651,25.2783,25.2454,25.2651,47400.0
2007-05-15 12:25:00,38.49,38.52,38.47,38.51,55800.0,25.2651,25.2848,25.252,25.2783,55800.0
2007-05-15 12:30:00,38.51,38.55,38.5,38.53,30000.0,25.2783,25.3045,25.2717,25.2914,30000.0
2007-05-15 12:35:00,38.53,38.58,38.53,38.57,39600.0,25.2914,25.3242,25.2914,25.3176,39600.0
2007-05-15 12:40:00,38.57,38.63,38.55,38.59,92400.0,25.3176,25.357,25.3045,25.3308,92400.0
2007-05-15 12:45:00,38.59,38.59,38.5,38.5,81000.0,25.3308,25.3308,25.2717,25.2717,81000.0
2007-05-15 12:50:00,38.5,38.56,38.5,38.52,16200.0,25.2717,25.3111,25.2717,25.2848,16200.0
2007-05-15 12:55:00,38.52,38.53,38.49,38.49,90000.0,25.2848,25.2914,25.2651,25.2651,90000.0
2007-05-15 13:00:00,38.5,38.5,38.39,38.41,102900.0,25.2717,25.2717,25.1995,25.2126,102900.0
2007-05-15 13:05:00,38.44,38.45,38.38,38.43,60600.0,25.2323,25.2389,25.1929,25.2257,60600.0
2007-05-15 13:10:00,38.44,38.51,38.43,38.49,21900.0,25.2323,25.2783,25.2257,25.2651,21900.0
2007-05-15 13:15:00,38.47,38.53,38.47,38.52,76500.0,25.252,25.2914,25.252,25.2848,76500.0
2007-05-15 13:20:00,38.52,38.53,38.51,38.53,62700.0,25.2848,25.2914,25.2783,25.2914,62700.0
2007-05-15 13:25:00,38.51,38.53,38.48,38.48,44100.0,25.2783,25.2914,25.2586,25.2586,44100.0
2007-05-15 13:30:00,38.49,38.5,38.47,38.49,45900.0,25.2651,25.2717,25.252,25.2651,45900.0
2007-05-15 13:35:00,38.49,38.49,38.44,38.45,42000.0,25.2651,25.2651,25.2323,25.2389,42000.0
2007-05-15 13:40:00,38.45,38.46,38.42,38.46,51000.0,25.2389,25.2454,25.2192,25.2454,51000.0
2007-05-15 13:45:00,38.46,38.46,38.29,38.31,137700.0,25.2454,25.2454,25.1338,25.147,137700.0
2007-05-15 13:50:00,38.32,38.43,38.32,38.36,155400.0,25.1535,25.2257,25.1535,25.1798,155400.0
2007-05-15 13:55:00,38.36,38.43,38.36,38.43,72900.0,25.1798,25.2257,25.1798,25.2257,72900.0
2007-05-15 14:00:00,38.44,38.44,38.35,38.37,63300.0,25.2323,25.2323,25.1732,25.1864,63300.0
2007-05-15 14:05:00,38.37,38.43,38.35,38.43,61200.0,25.1864,25.2257,25.1732,25.2257,61200.0
2007-05-15 14:10:00,38.43,38.43,38.34,38.36,69300.0,25.2257,25.2257,25.1667,25.1798,69300.0
2007-05-15 14:15:00,38.36,38.37,38.26,38.3,79200.0,25.1798,25.1864,25.1142,25.1404,79200.0
2007-05-15 14:20:00,38.31,38.36,38.27,38.36,76500.0,25.147,25.1798,25.1207,25.1798,76500.0
2007-05-15 14:25:00,38.36,38.37,38.32,38.35,41100.0,25.1798,25.1864,25.1535,25.1732,41100.0
2007-05-15 14:30:00,38.34,38.38,38.33,38.36,36600.0,25.1667,25.1929,25.1601,25.1798,36600.0
2007-05-15 14:35:00,38.36,38.36,38.23,38.25,53100.0,25.1798,25.1798,25.0945,25.1076,53100.0
2007-05-15 14:40:00,38.25,38.31,38.22,38.25,139500.0,25.1076,25.147,25.0879,25.1076,139500.0
2007-05-15 14:45:00,38.24,38.24,38.07,38.16,233700.0,25.101,25.101,24.9894,25.0485,233700.0
2007-05-15 14:50:00,38.16,38.25,38.16,38.23,84000.0,25.0485,25.1076,25.0485,25.0945,84000.0
2007-05-15 14:55:00,38.24,38.26,38.2,38.26,45000.0,25.101,25.1142,25.0748,25.1142,45000.0
2007-05-15 15:00:00,38.25,38.28,38.22,38.28,65100.0,25.1076,25.1273,25.0879,25.1273,65100.0
2007-05-15 15:05:00,38.26,38.27,38.19,38.24,47700.0,25.1142,25.1207,25.0682,25.101,47700.0
2007-05-15 15:10:00,38.24,38.26,38.21,38.25,43200.0,25.101,25.1142,25.0813,25.1076,43200.0
2007-05-15 15:15:00,38.25,38.26,38.17,38.21,84900.0,25.1076,25.1142,25.0551,25.0813,84900.0
2007-05-15 15:20:00,38.2,38.23,38.14,38.14,103200.0,25.0748,25.0945,25.0354,25.0354,103200.0
2007-05-15 15:25:00,38.14,38.17,38.12,38.16,119400.0,25.0354,25.0551,25.0223,25.0485,119400.0
2007-05-15 15:30:00,38.16,38.17,38.11,38.13,77100.0,25.0485,25.0551,25.0157,25.0288,77100.0
2007-05-15 15:35:00,38.14,38.21,38.13,38.21,52800.0,25.0354,25.0813,25.0288,25.0813,52800.0
2007-05-15 15:40:00,38.22,38.23,38.13,38.16,62100.0,25.0879,25.0945,25.0288,25.0485,62100.0
2007-05-15 15:45:00,38.16,38.17,38.09,38.13,141000.0,25.0485,25.0551,25.0026,25.0288,141000.0
2007-05-15 15:50:00,38.14,38.14,38.02,38.03,204300.0,25.0354,25.0354,24.9566,24.9632,204300.0
2007-05-15 15:55:00,38.04,38.15,37.97,37.97,169500.0,24.9697,25.042,24.9238,24.9238,169500.0
2007-05-16 09:30:00,38.43,38.52,38.34,38.42,132000.0,25.2257,25.2848,25.1667,25.2192,132000.0
2007-05-16 09:35:00,38.38,38.49,38.37,38.43,158100.0,25.1929,25.2651,25.1864,25.2257,158100.0
2007-05-16 09:40:00,38.43,38.45,38.36,38.37,73200.0,25.2257,25.2389,25.1798,25.1864,73200.0
2007-05-16 09:45:00,38.38,38.41,38.33,38.35,109200.0,25.1929,25.2126,25.1601,25.1732,109200.0
2007-05-16 09:50:00,38.35,38.41,38.3,38.39,108600.0,25.1732,25.2126,25.1404,25.1995,108600.0
2007-05-16 09:55:00,38.37,38.38,38.34,38.36,159000.0,25.1864,25.1929,25.1667,25.1798,159000.0
2007-05-16 10:00:00,38.35,38.38,38.26,38.34,97200.0,25.1732,25.1929,25.1142,25.1667,97200.0
2007-05-16 10:05:00,38.35,38.35,38.3,38.34,64500.0,25.1732,25.1732,25.1404,25.1667,64500.0
2007-05-16 10:10:00,38.34,38.38,38.34,38.38,249000.0,25.1667,25.1929,25.1667,25.1929,249000.0
2007-05-16 10:15:00,38.37,38.39,38.35,38.36,108900.0,25.1864,25.1995,25.1732,25.1798,108900.0
2007-05-16 10:20:00,38.36,38.37,38.35,38.35,83400.0,25.1798,25.1864,25.1732,25.1732,83400.0
2007-05-16 10:25:00,38.35,38.37,38.34,38.36,111300.0,25.1732,25.1864,25.1667,25.1798,111300.0
2007-05-16 10:30:00,38.36,38.37,38.34,38.34,128700.0,25.1798,25.1864,25.1667,25.1667,128700.0
2007-05-16 10:35:00,38.34,38.37,38.32,38.34,245700.0,25.1667,25.1864,25.1535,25.1667,245700.0
2007-05-16 10:40:00,38.34,38.36,38.33,38.35,51900.0,25.1667,25.1798,25.1601,25.1732,51900.0
2007-05-16 10:45:00,38.35,38.36,38.33,38.35,61500.0,25.1732,25.1798,25.1601,25.1732,61500.0
2007-05-16 10:50:00,38.36,38.37,38.3,38.3,201600.0,25.1798,25.1864,25.1404,25.1404,201600.0
2007-05-16 10:55:00,38.3,38.32,38.26,38.29,114600.0,25.1404,25.1535,25.1142,25.1338,114600.0
2007-05-16 11:00:00,38.31,38.32,38.25,38.31,51900.0,25.147,25.1535,25.1076,25.147,51900.0
2007-05-16 11:05:00,38.31,38.31,38.23,38.27,55500.0,25.147,25.147,25.0945,25.1207,55500.0
2007-05-16 11:10:00,38.28,38.28,38.19,38.2,103500.0,25.1273,25.1273,25.0682,25.0748,103500.0
2007-05-16 11:15:00,38.21,38.28,38.2,38.28,53400.0,25.0813,25.1273,25.0748,25.1273,53400.0
2007-05-16 11:20:00,38.28,38.29,38.24,38.25,61800.0,25.1273,25.1338,25.101,25.1076,61800.0
2007-05-16 11:25:00,38.25,38.28,38.24,38.28,87000.0,25.1076,25.1273,25.101,25.1273,87000.0
2007-05-16 11:30:00,38.28,38.3,38.28,38.3,114300.0,25.1273,25.1404,25.1273,25.1404,114300.0
2007-05-16 11:35:00,38.3,38.36,38.3,38.36,266400.0,25.1404,25.1798,25.1404,25.1798,266400.0
2007-05-16 11:40:00,38.36,38.36,38.31,38.32,59400.0,25.1798,25.1798,25.147,25.1535,59400.0
2007-05-16 11:45:00,38.31,38.32,38.3,38.31,33600.0,25.147,25.1535,25.1404,25.147,33600.0
2007-05-16 11:50:00,38.32,38.34,38.32,38.33,42300.0,25.1535,25.1667,25.1535,25.1601,42300.0
2007-05-16 11:55:00,38.33,38.36,38.33,38.34,87900.0,25.1601,25.1798,25.1601,25.1667,87900.0
2007-05-16 12:00:00,38.34,38.35,38.3,38.33,67500.0,25.1667,25.1732,25.1404,25.1601,67500.0
2007-05-16 12:05:00,38.32,38.32,38.29,38.3,58800.0,25.1535,25.1535,25.1338,25.1404,58800.0
2007-05-16 12:10:00,38.3,38.31,38.29,38.29,8700.0,25.1404,25.147,25.1338,25.1338,8700.0
2007-05-16 12:15:00,38.31,38.35,38.28,38.28,53400.0,25.147,25.1732,25.1273,25.1273,53400.0
2007-05-16 12:20:00,38.29,38.31,38.28,38.29,17400.0,25.1338,25.147,25.1273,25.1338,17400.0
2007-05-16 12:25:00,38.29,38.31,38.27,38.3,16500.0,25.1338,25.147,25.1207,25.1404,16500.0
2007-05-16 12:30:00,38.3,38.32,38.29,38.32,6900.0,25.1404,25.1535,25.1338,25.1535,6900.0
2007-05-16 12:35:00,38.31,38.32,38.27,38.27,5700.0,25.147,25.1535,25.1207,25.1207,5700.0
2007-05-16 12:40:00,38.27,38.28,38.22,38.23,62400.0,25.1207,25.1273,25.0879,25.0945,62400.0
2007-05-16 12:45:00,38.23,38.28,38.23,38.26,29400.0,25.0945,25.1273,25.0945,25.1142,29400.0
2007-05-16 12:50:00,38.25,38.28,38.25,38.28,21300.0,25.1076,25.1273,25.1076,25.1273,21300.0
2007-05-16 12:55:00,38.28,38.31,38.28,38.31,30300.0,25.1273,25.147,25.1273,25.147,30300.0
2007-05-16 13:00:00,38.31,38.34,38.31,38.32,36300.0,25.147,25.1667,25.147,25.1535,36300.0
2007-05-16 13:05:00,38.32,38.33,38.28,38.3,121200.0,25.1535,25.1601,25.1273,25.1404,121200.0
2007-05-16 13:10:00,38.3,38.32,38.29,38.3,39000.0,25.1404,25.1535,25.1338,25.1404,39000.0
2007-05-16 13:15:00,38.3,38.33,38.3,38.32,10200.0,25.1404,25.1601,25.1404,25.1535,10200.0
2007-05-16 13:20:00,38.33,38.36,38.33,38.35,102300.0,25.1601,25.1798,25.1601,25.1732,102300.0
2007-05-16 13:25:00,38.35,38.35,38.31,38.35,24600.0,25.1732,25.1732,25.147,25.1732,24600.0
2007-05-16 13:30:00,38.35,38.37,38.35,38.36,48600.0,25.1732,25.1864,25.1732,25.1798,48600.0
2007-05-16 13:35:00,38.37,38.4,38.36,38.39,96300.0,25.1864,25.2061,25.1798,25.1995,96300.0
2007-05-16 13:40:00,38.4,38.5,38.39,38.49,100200.0,25.2061,25.2717,25.1995,25.2651,100200.0
2007-05-16 13:45:00,38.5,38.53,38.49,38.51,129600.0,25.2717,25.2914,25.2651,25.2783,129600.0
2007-05-16 13:50:00,38.51,38.56,38.49,38.52,93000.0,25.2783,25.3111,25.2651,25.2848,93000.0
2007-05-16 13:55:00,38.51,38.53,38.46,38.47,52200.0,25.2783,25.2914,25.2454,25.252,52200.0
2007-05-16 14:00:00,38.47,38.53,38.46,38.51,50400.0,25.252,25.2914,25.2454,25.2783,50400.0
2007-05-16 14:05:00,38.52,38.58,38.51,38.58,81600.0,25.2848,25.3242,25.2783,25.3242,81600.0
2007-05-16 14:10:00,38.58,38.63,38.57,38.63,220500.0,25.3242,25.357,25.3176,25.357,220500.0
2007-05-16 14:15:00,38.64,38.65,38.61,38.62,105000.0,25.3636,25.3702,25.3439,25.3505,105000.0
2007-05-16 14:20:00,38.62,38.63,38.6,38.6,55200.0,25.3505,25.357,25.3373,25.3373,55200.0
2007-05-16 14:25:00,38.6,38.62,38.58,38.61,60000.0,25.3373,25.3505,25.3242,25.3439,60000.0
2007-05-16 14:30:00,38.62,38.73,38.62,38.68,405300.0,25.3505,25.4227,25.3505,25.3898,405300.0
2007-05-16 14:35:00,38.68,38.71,38.65,38.66,78900.0,25.3898,25.4095,25.3702,25.3767,78900.0
2007-05-16 14:40:00,38.66,38.69,38.64,38.68,60300.0,25.3767,25.3964,25.3636,25.3898,60300.0
2007-05-16 14:45:00,38.69,38.71,38.69,38.69,81300.0,25.3964,25.4095,25.3964,25.3964,81300.0
2007-05-16 14:50:00,38.69,38.73,38.67,38.7,66000.0,25.3964,25.4227,25.3833,25.403,66000.0
2007-05-16 14:55:00,38.69,38.74,38.69,38.72,105300.0,25.3964,25.4292,25.3964,25.4161,105300.0
2007-05-16 15:00:00,38.72,38.74,38.67,38.69,74700.0,25.4161,25.4292,25.3833,25.3964,74700.0
2007-05-16 15:05:00,38.7,38.7,38.61,38.63,142500.0,25.403,25.403,25.3439,25.357,142500.0
2007-05-16 15:10:00,38.64,38.69,38.61,38.68,58500.0,25.3636,25.3964,25.3439,25.3898,58500.0
2007-05-16 15:15:00,38.69,38.72,38.65,38.68,166800.0,25.3964,25.4161,25.3702,25.3898,166800.0
2007-05-16 15:20:00,38.68,38.69,38.67,38.67,112500.0,25.3898,25.3964,25.3833,25.3833,112500.0
2007-05-16 15:25:00,38.67,38.72,38.67,38.71,90900.0,25.3833,25.4161,25.3833,25.4095,90900.0
2007-05-16 15:30:00,38.71,38.79,38.71,38.78,162600.0,25.4095,25.4621,25.4095,25.4555,162600.0
2007-05-16 15:35:00,38.78,38.8,38.75,38.76,117300.0,25.4555,25.4686,25.4358,25.4424,117300.0
2007-05-16 15:40:00,38.78,38.8,38.75,38.79,74700.0,25.4555,25.4686,25.4358,25.4621,74700.0
2007-05-16 15:45:00,38.79,38.79,38.75,38.77,43500.0,25.4621,25.4621,25.4358,25.4489,43500.0
2007-05-16 15:50:00,38.76,38.79,38.74,38.78,90300.0,25.4424,25.4621,25.4292,25.4555,90300.0
2007-05-16 15:55:00,38.79,38.83,38.74,38.78,96900.0,25.4621,25.4883,25.4292,25.4555,96900.0
2007-05-17 09:30:00,38.41,38.41,38.37,38.39,6600.0,25.2126,25.2126,25.1864,25.1995,6600.0
2007-05-17 09:35:00,38.35,38.45,38.35,38.4,167100.0,25.1732,25.2389,25.1732,25.2061,167100.0
2007-05-17 09:40:00,38.43,38.44,38.28,38.31,167100.0,25.2257,25.2323,25.1273,25.147,167100.0
2007-05-17 09:45:00,38.28,38.35,38.28,38.34,63300.0,25.1273,25.1732,25.1273,25.1667,63300.0
2007-05-17 09:50:00,38.34,38.38,38.33,38.33,135300.0,25.1667,25.1929,25.1601,25.1601,135300.0
2007-05-17 09:55:00,38.36,38.4,38.31,38.34,156900.0,25.1798,25.2061,25.147,25.1667,156900.0
2007-05-17 10:00:00,38.34,38.38,38.27,38.37,188400.0,25.1667,25.1929,25.1207,25.1864,188400.0
2007-05-17 10:05:00,38.36,38.48,38.36,38.4,153300.0,25.1798,25.2586,25.1798,25.2061,153300.0
2007-05-17 10:10:00,38.42,38.43,38.38,38.4,72900.0,25.2192,25.2257,25.1929,25.2061,72900.0
2007-05-17 10:15:00,38.42,38.48,38.41,38.44,66300.0,25.2192,25.2586,25.2126,25.2323,66300.0
2007-05-17 10:20:00,38.44,38.48,38.43,38.48,39900.0,25.2323,25.2586,25.2257,25.2586,39900.0
2007-05-17 10:25:00,38.48,38.5,38.47,38.49,85200.0,25.2586,25.2717,25.252,25.2651,85200.0
2007-05-17 10:30:00,38.49,38.51,38.49,38.49,26400.0,25.2651,25.2783,25.2651,25.2651,26400.0
2007-05-17 10:35:00,38.49,38.49,38.4,38.4,38400.0,25.2651,25.2651,25.2061,25.2061,38400.0
2007-05-17 10:40:00,38.42,38.46,38.4,38.4,13800.0,25.2192,25.2454,25.2061,25.2061,13800.0
2007-05-17 10:45:00,38.4,38.43,38.37,38.42,37500.0,25.2061,25.2257,25.1864,25.2192,37500.0
2007-05-17 10:50:00,38.42,38.45,38.39,38.41,80100.0,25.2192,25.2389,25.1995,25.2126,80100.0
2007-05-17 10:55:00,38.42,38.48,38.42,38.47,66000.0,25.2192,25.2586,25.2192,25.252,66000.0
2007-05-17 11:00:00,38.48,38.53,38.48,38.52,64800.0,25.2586,25.2914,25.2586,25.2848,64800.0
2007-05-17 11:05:00,38.52,38.56,38.5,38.53,86100.0,25.2848,25.3111,25.2717,25.2914,86100.0
2007-05-17 11:10:00,38.53,38.55,38.51,38.53,21000.0,25.2914,25.3045,25.2783,25.2914,21000.0
2007-05-17 11:15:00,38.53,38.54,38.47,38.5,38100.0,25.2914,25.2979,25.252,25.2717,38100.0
2007-05-17 11:20:00,38.49,38.5,38.46,38.49,42900.0,25.2651,25.2717,25.2454,25.2651,42900.0
2007-05-17 11:25:00,38.49,38.55,38.49,38.49,30600.0,25.2651,25.3045,25.2651,25.2651,30600.0
2007-05-17 11:30:00,38.49,38.53,38.45,38.52,52200.0,25.2651,25.2914,25.2389,25.2848,52200.0
2007-05-17 11:35:00,38.52,38.54,38.5,38.53,53400.0,25.2848,25.2979,25.2717,25.2914,53400.0
2007-05-17 11:40:00,38.53,38.55,38.51,38.54,23100.0,25.2914,25.3045,25.2783,25.2979,23100.0
2007-05-17 11:45:00,38.54,38.56,38.52,38.54,181200.0,25.2979,25.3111,25.2848,25.2979,181200.0
2007-05-17 11:50:00,38.54,38.54,38.47,38.47,64800.0,25.2979,25.2979,25.252,25.252,64800.0
2007-05-17 11:55:00,38.47,38.51,38.46,38.47,71100.0,25.252,25.2783,25.2454,25.252,71100.0
2007-05-17 12:00:00,38.47,38.51,38.43,38.46,78900.0,25.252,25.2783,25.2257,25.2454,78900.0
2007-05-17 12:05:00,38.45,38.48,38.44,38.46,51900.0,25.2389,25.2586,25.2323,25.2454,51900.0
2007-05-17 12:10:00,38.46,38.5,38.44,38.48,71100.0,25.2454,25.2717,25.2323,25.2586,71100.0
2007-05-17 12:15:00,38.48,38.48,38.44,38.47,42900.0,25.2586,25.2586,25.2323,25.252,42900.0
2007-05-17 12:20:00,38.48,38.48,38.43,38.46,31200.0,25.2586,25.2586,25.2257,25.2454,31200.0
2007-05-17 12:25:00,38.47,38.47,38.45,38.46,22800.0,25.252,25.252,25.2389,25.2454,22800.0
2007-05-17 12:30:00,38.46,38.48,38.46,38.48,66300.0,25.2454,25.2586,25.2454,25.2586,66300.0
2007-05-17 12:35:00,38.48,38.49,38.43,38.49,59400.0,25.2586,25.2651,25.2257,25.2651,59400.0
2007-05-17 12:40:00,38.49,38.49,38.45,38.46,27900.0,25.2651,25.2651,25.2389,25.2454,27900.0
2007-05-17 12:45:00,38.47,38.47,38.45,38.46,20700.0,25.252,25.252,25.2389,25.2454,20700.0
2007-05-17 12:50:00,38.45,38.48,38.45,38.48,9900.0,25.2389,25.2586,25.2389,25.2586,9900.0
2007-05-17 12:55:00,38.48,38.48,38.46,38.47,53400.0,25.2586,25.2586,25.2454,25.252,53400.0
2007-05-17 13:00:00,38.47,38.47,38.42,38.47,41700.0,25.252,25.252,25.2192,25.252,41700.0
2007-05-17 13:05:00,38.47,38.5,38.47,38.5,49800.0,25.252,25.2717,25.252,25.2717,49800.0
2007-05-17 13:10:00,38.5,38.5,38.45,38.46,17400.0,25.2717,25.2717,25.2389,25.2454,17400.0
2007-05-17 13:15:00,38.45,38.47,38.45,38.46,19800.0,25.2389,25.252,25.2389,25.2454,19800.0
2007-05-17 13:20:00,38.47,38.52,38.47,38.52,61200.0,25.252,25.2848,25.252,25.2848,61200.0
2007-05-17 13:25:00,38.51,38.52,38.51,38.51,33600.0,25.2783,25.2848,25.2783,25.2783,33600.0
2007-05-17 13:30:00,38.51,38.53,38.51,38.53,48300.0,25.2783,25.2914,25.2783,25.2914,48300.0
2007-05-17 13:35:00,38.53,38.55,38.5,38.5,26400.0,25.2914,25.3045,25.2717,25.2717,26400.0
2007-05-17 13:40:00,38.51,38.55,38.51,38.53,35100.0,25.2783,25.3045,25.2783,25.2914,35100.0
2007-05-17 13:45:00,38.54,38.54,38.53,38.53,27600.0,25.2979,25.2979,25.2914,25.2914,27600.0
2007-05-17 13:50:00,38.53,38.53,38.48,38.5,12600.0,25.2914,25.2914,25.2586,25.2717,12600.0
2007-05-17 13:55:00,38.5,38.52,38.48,38.51,13800.0,25.2717,25.2848,25.2586,25.2783,13800.0
2007-05-17 14:00:00,38.52,38.52,38.48,38.52,9300.0,25.2848,25.2848,25.2586,25.2848,9300.0
2007-05-17 14:05:00,38.52,38.55,38.52,38.54,32100.0,25.2848,25.3045,25.2848,25.2979,32100.0
2007-05-17 14:10:00,38.53,38.53,38.49,38.53,63900.0,25.2914,25.2914,25.2651,25.2914,63900.0
2007-05-17 14:15:00,38.53,38.58,38.53,38.58,69900.0,25.2914,25.3242,25.2914,25.3242,69900.0
2007-05-17 14:20:00,38.58,38.58,38.53,38.55,51600.0,25.3242,25.3242,25.2914,25.3045,51600.0
2007-05-17 14:25:00,38.55,38.63,38.53,38.62,61200.0,25.3045,25.357,25.2914,25.3505,61200.0
2007-05-17 14:30:00,38.62,38.63,38.56,38.58,78000.0,25.3505,25.357,25.3111,25.3242,78000.0
2007-05-17 14:35:00,38.57,38.59,38.55,38.55,20100.0,25.3176,25.3308,25.3045,25.3045,20100.0
2007-05-17 14:40:00,38.55,38.56,38.55,38.55,51300.0,25.3045,25.3111,25.3045,25.3045,51300.0
2007-05-17 14:45:00,38.55,38.62,38.55,38.62,57600.0,25.3045,25.3505,25.3045,25.3505,57600.0
2007-05-17 14:50:00,38.62,38.67,38.6,38.67,100800.0,25.3505,25.3833,25.3373,25.3833,100800.0
2007-05-17 14:55:00,38.67,38.68,38.65,38.67,45000.0,25.3833,25.3898,25.3702,25.3833,45000.0
2007-05-17 15:00:00,38.67,38.71,38.65,38.7,79500.0,25.3833,25.4095,25.3702,25.403,79500.0
2007-05-17 15:05:00,38.69,38.69,38.64,38.64,46500.0,25.3964,25.3964,25.3636,25.3636,46500.0
2007-05-17 15:10:00,38.65,38.73,38.64,38.7,83400.0,25.3702,25.4227,25.3636,25.403,83400.0
2007-05-17 15:15:00,38.7,38.71,38.69,38.7,17100.0,25.403,25.4095,25.3964,25.403,17100.0
2007-05-17 15:20:00,38.7,38.71,38.66,38.68,24600.0,25.403,25.4095,25.3767,25.3898,24600.0
2007-05-17 15:25:00,38.68,38.7,38.68,38.68,45300.0,25.3898,25.403,25.3898,25.3898,45300.0
2007-05-17 15:30:00,38.68,38.68,38.65,38.65,93300.0,25.3898,25.3898,25.3702,25.3702,93300.0
2007-05-17 15:35:00,38.66,38.68,38.62,38.64,193800.0,25.3767,25.3898,25.3505,25.3636,193800.0
2007-05-17 15:40:00,38.65,38.65,38.57,38.57,91800.0,25.3702,25.3702,25.3176,25.3176,91800.0
2007-05-17 15:45:00,38.57,38.62,38.55,38.55,69000.0,25.3176,25.3505,25.3045,25.3045,69000.0
2007-05-17 15:50:00,38.55,38.6,38.52,38.6,186600.0,25.3045,25.3373,25.2848,25.3373,186600.0
2007-05-17 15:55:00,38.6,38.6,38.5,38.5,74400.0,25.3373,25.3373,25.2717,25.2717,74400.0
2007-05-18 09:30:00,38.27,38.35,38.27,38.35,113700.0,25.1207,25.1732,25.1207,25.1732,113700.0
2007-05-18 09:35:00,38.35,38.41,38.29,38.34,286500.0,25.1732,25.2126,25.1338,25.1667,286500.0
2007-05-18 09:40:00,38.35,38.38,38.34,38.36,112800.0,25.1732,25.1929,25.1667,25.1798,112800.0
2007-05-18 09:45:00,38.36,38.36,38.29,38.33,125400.0,25.1798,25.1798,25.1338,25.1601,125400.0
2007-05-18 09:50:00,38.33,38.34,38.3,38.31,198000.0,25.1601,25.1667,25.1404,25.147,198000.0
2007-05-18 09:55:00,38.31,38.33,38.29,38.31,150600.0,25.147,25.1601,25.1338,25.147,150600.0
2007-05-18 10:00:00,38.31,38.4,38.28,38.3,263100.0,25.147,25.2061,25.1273,25.1404,263100.0
2007-05-18 10:05:00,38.32,38.35,38.27,38.33,105000.0,25.1535,25.1732,25.1207,25.1601,105000.0
2007-05-18 10:10:00,38.33,38.42,38.32,38.38,84000.0,25.1601,25.2192,25.1535,25.1929,84000.0
2007-05-18 10:15:00,38.39,38.43,38.39,38.4,57900.0,25.1995,25.2257,25.1995,25.2061,57900.0
2007-05-18 10:20:00,38.4,38.43,38.39,38.39,31500.0,25.2061,25.2257,25.1995,25.1995,31500.0
2007-05-18 10:25:00,38.39,38.41,38.39,38.39,45600.0,25.1995,25.2126,25.1995,25.1995,45600.0
2007-05-18 10:30:00,38.39,38.41,38.35,38.37,84300.0,25.1995,25.2126,25.1732,25.1864,84300.0
2007-05-18 10:35:00,38.36,38.39,38.32,38.33,51900.0,25.1798,25.1995,25.1535,25.1601,51900.0
2007-05-18 10:40:00,38.33,38.34,38.3,38.32,53100.0,25.1601,25.1667,25.1404,25.1535,53100.0
2007-05-18 10:45:00,38.32,38.35,38.32,38.34,22800.0,25.1535,25.1732,25.1535,25.1667,22800.0
2007-05-18 10:50:00,38.33,38.34,38.31,38.32,29100.0,25.1601,25.1667,25.147,25.1535,29100.0
2007-05-18 10:55:00,38.32,38.33,38.3,38.3,27300.0,25.1535,25.1601,25.1404,25.1404,27300.0
2007-05-18 11:00:00,38.3,38.31,38.28,38.28,65400.0,25.1404,25.147,25.1273,25.1273,65400.0
2007-05-18 11:05:00,38.28,38.31,38.27,38.28,94800.0,25.1273,25.147,25.1207,25.1273,94800.0
2007-05-18 11:10:00,38.29,38.34,38.28,38.34,38700.0,25.1338,25.1667,25.1273,25.1667,38700.0
2007-05-18 11:15:00,38.34,38.34,38.3,38.32,23400.0,25.1667,25.1667,25.1404,25.1535,23400.0
2007-05-18 11:20:00,38.32,38.33,38.31,38.32,16500.0,25.1535,25.1601,25.147,25.1535,16500.0
2007-05-18 11:25:00,38.32,38.33,38.32,38.33,33300.0,25.1535,25.1601,25.1535,25.1601,33300.0
2007-05-18 11:30:00,38.32,38.36,38.32,38.33,36300.0,25.1535,25.1798,25.1535,25.1601,36300.0
2007-05-18 11:35:00,38.32,38.32,38.3,38.3,41400.0,25.1535,25.1535,25.1404,25.1404,41400.0
2007-05-18 11:40:00,38.3,38.3,38.28,38.3,96300.0,25.1404,25.1404,25.1273,25.1404,96300.0
2007-05-18 11:45:00,38.29,38.29,38.27,38.27,45300.0,25.1338,25.1338,25.1207,25.1207,45300.0
2007-05-18 11:50:00,38.26,38.28,38.26,38.27,17700.0,25.1142,25.1273,25.1142,25.1207,17700.0
2007-05-18 11:55:00,38.27,38.28,38.27,38.27,39600.0,25.1207,25.1273,25.1207,25.1207,39600.0
2007-05-18 12:00:00,38.27,38.28,38.25,38.25,32100.0,25.1207,25.1273,25.1076,25.1076,32100.0
2007-05-18 12:05:00,38.25,38.25,38.24,38.25,72900.0,25.1076,25.1076,25.101,25.1076,72900.0
2007-05-18 12:10:00,38.25,38.26,38.23,38.25,41400.0,25.1076,25.1142,25.0945,25.1076,41400.0
2007-05-18 12:15:00,38.26,38.29,38.26,38.29,49800.0,25.1142,25.1338,25.1142,25.1338,49800.0
2007-05-18 12:20:00,38.29,38.33,38.27,38.29,69300.0,25.1338,25.1601,25.1207,25.1338,69300.0
2007-05-18 12:25:00,38.29,38.35,38.28,38.32,55800.0,25.1338,25.1732,25.1273,25.1535,55800.0
2007-05-18 12:30:00,38.32,38.33,38.3,38.32,21600.0,25.1535,25.1601,25.1404,25.1535,21600.0
2007-05-18 12:35:00,38.33,38.38,38.33,38.37,50400.0,25.1601,25.1929,25.1601,25.1864,50400.0
2007-05-18 12:40:00,38.37,38.4,38.31,38.39,105300.0,25.1864,25.2061,25.147,25.1995,105300.0
2007-05-18 12:45:00,38.39,38.39,38.36,38.37,38100.0,25.1995,25.1995,25.1798,25.1864,38100.0
2007-05-18 12:50:00,38.37,38.4,38.36,38.36,38400.0,25.1864,25.2061,25.1798,25.1798,38400.0
2007-05-18 12:55:00,38.36,38.37,38.35,38.36,39000.0,25.1798,25.1864,25.1732,25.1798,39000.0
2007-05-18 13:00:00,38.37,38.37,38.36,38.37,10800.0,25.1864,25.1864,25.1798,25.1864,10800.0
2007-05-18 13:05:00,38.37,38.38,38.37,38.37,16800.0,25.1864,25.1929,25.1864,25.1864,16800.0
2007-05-18 13:10:00,38.37,38.37,38.33,38.35,109500.0,25.1864,25.1864,25.1601,25.1732,109500.0
2007-05-18 13:15:00,38.34,38.35,38.31,38.32,61500.0,25.1667,25.1732,25.147,25.1535,61500.0
2007-05-18 13:20:00,38.31,38.31,38.3,38.31,8400.0,25.147,25.147,25.1404,25.147,8400.0
2007-05-18 13:25:00,38.31,38.33,38.31,38.33,4200.0,25.147,25.1601,25.147,25.1601,4200.0
2007-05-18 13:30:00,38.32,38.35,38.32,38.33,26700.0,25.1535,25.1732,25.1535,25.1601,26700.0
2007-05-18 13:35:00,38.31,38.32,38.3,38.3,24600.0,25.147,25.1535,25.1404,25.1404,24600.0
2007-05-18 13:40:00,38.3,38.33,38.3,38.33,27600.0,25.1404,25.1601,25.1404,25.1601,27600.0
2007-05-18 13:45:00,38.33,38.34,38.32,38.32,37800.0,25.1601,25.1667,25.1535,25.1535,37800.0
2007-05-18 13:50:00,38.32,38.33,38.31,38.31,20700.0,25.1535,25.1601,25.147,25.147,20700.0
2007-05-18 13:55:00,38.31,38.32,38.3,38.31,36900.0,25.147,25.1535,25.1404,25.147,36900.0
2007-05-18 14:00:00,38.31,38.31,38.3,38.31,16500.0,25.147,25.147,25.1404,25.147,16500.0
2007-05-18 14:05:00,38.3,38.32,38.28,38.32,63300.0,25.1404,25.1535,25.1273,25.1535,63300.0
2007-05-18 14:10:00,38.31,38.33,38.29,38.33,46500.0,25.147,25.1601,25.1338,25.1601,46500.0
2007-05-18 14:15:00,38.33,38.35,38.31,38.35,88200.0,25.1601,25.1732,25.147,25.1732,88200.0
2007-05-18 14:20:00,38.35,38.36,38.3,38.34,52200.0,25.1732,25.1798,25.1404,25.1667,52200.0
2007-05-18 14:25:00,38.34,38.34,38.32,38.33,32100.0,25.1667,25.1667,25.1535,25.1601,32100.0
2007-05-18 14:30:00,38.32,38.33,38.3,38.33,49200.0,25.1535,25.1601,25.1404,25.1601,49200.0
2007-05-18 14:35:00,38.33,38.33,38.29,38.29,37200.0,25.1601,25.1601,25.1338,25.1338,37200.0
2007-05-18 14:40:00,38.29,38.29,38.27,38.28,67200.0,25.1338,25.1338,25.1207,25.1273,67200.0
2007-05-18 14:45:00,38.27,38.29,38.25,38.29,66900.0,25.1207,25.1338,25.1076,25.1338,66900.0
2007-05-18 14:50:00,38.29,38.29,38.27,38.27,27600.0,25.1338,25.1338,25.1207,25.1207,27600.0
2007-05-18 14:55:00,38.28,38.31,38.28,38.3,18600.0,25.1273,25.147,25.1273,25.1404,18600.0
2007-05-18 15:00:00,38.3,38.31,38.29,38.31,28200.0,25.1404,25.147,25.1338,25.147,28200.0
2007-05-18 15:05:00,38.31,38.31,38.29,38.3,69300.0,25.147,25.147,25.1338,25.1404,69300.0
2007-05-18 15:10:00,38.3,38.31,38.29,38.31,27900.0,25.1404,25.147,25.1338,25.147,27900.0
2007-05-18 15:15:00,38.31,38.31,38.22,38.25,270300.0,25.147,25.147,25.0879,25.1076,270300.0
2007-05-18 15:20:00,38.25,38.26,38.24,38.25,102900.0,25.1076,25.1142,25.101,25.1076,102900.0
2007-05-18 15:25:00,38.26,38.3,38.23,38.26,232200.0,25.1142,25.1404,25.0945,25.1142,232200.0
2007-05-18 15:30:00,38.25,38.32,38.24,38.29,63000.0,25.1076,25.1535,25.101,25.1338,63000.0
2007-05-18 15:35:00,38.28,38.3,38.27,38.29,16800.0,25.1273,25.1404,25.1207,25.1338,16800.0
2007-05-18 15:40:00,38.28,38.33,38.27,38.27,202200.0,25.1273,25.1601,25.1207,25.1207,202200.0
2007-05-18 15:45:00,38.27,38.29,38.25,38.28,90600.0,25.1207,25.1338,25.1076,25.1273,90600.0
2007-05-18 15:50:00,38.28,38.3,38.25,38.26,201000.0,25.1273,25.1404,25.1076,25.1142,201000.0
2007-05-18 15:55:00,38.26,38.36,38.24,38.31,187800.0,25.1142,25.1798,25.101,25.147,187800.0
2007-05-21 09:30:00,38.42,38.44,38.33,38.37,223200.0,25.2192,25.2323,25.1601,25.1864,223200.0
2007-05-21 09:35:00,38.38,38.39,38.34,38.35,454200.0,25.1929,25.1995,25.1667,25.1732,454200.0
2007-05-21 09:40:00,38.35,38.45,38.35,38.37,246900.0,25.1732,25.2389,25.1732,25.1864,246900.0
2007-05-21 09:45:00,38.37,38.4,38.34,38.39,213300.0,25.1864,25.2061,25.1667,25.1995,213300.0
2007-05-21 09:50:00,38.38,38.43,38.35,38.36,65100.0,25.1929,25.2257,25.1732,25.1798,65100.0
2007-05-21 09:55:00,38.36,38.39,38.33,38.33,195900.0,25.1798,25.1995,25.1601,25.1601,195900.0
2007-05-21 10:00:00,38.33,38.39,38.33,38.39,279000.0,25.1601,25.1995,25.1601,25.1995,279000.0
2007-05-21 10:05:00,38.4,38.47,38.36,38.39,104400.0,25.2061,25.252,25.1798,25.1995,104400.0
2007-05-21 10:10:00,38.39,38.43,38.36,38.36,54600.0,25.1995,25.2257,25.1798,25.1798,54600.0
2007-05-21 10:15:00,38.35,38.37,38.34,38.34,57900.0,25.1732,25.1864,25.1667,25.1667,57900.0
2007-05-21 10:20:00,38.35,38.36,38.34,38.36,32100.0,25.1732,25.1798,25.1667,25.1798,32100.0
2007-05-21 10:25:00,38.36,38.37,38.34,38.37,42300.0,25.1798,25.1864,25.1667,25.1864,42300.0
2007-05-21 10:30:00,38.36,38.38,38.35,38.36,34500.0,25.1798,25.1929,25.1732,25.1798,34500.0
2007-05-21 10:35:00,38.36,38.39,38.36,38.37,34800.0,25.1798,25.1995,25.1798,25.1864,34800.0
2007-05-21 10:40:00,38.38,38.38,38.35,38.37,42000.0,25.1929,25.1929,25.1732,25.1864,42000.0
2007-05-21 10:45:00,38.38,38.39,38.36,38.38,33900.0,25.1929,25.1995,25.1798,25.1929,33900.0
2007-05-21 10:50:00,38.39,38.4,38.37,38.39,77400.0,25.1995,25.2061,25.1864,25.1995,77400.0
2007-05-21 10:55:00,38.39,38.4,38.37,38.37,60900.0,25.1995,25.2061,25.1864,25.1864,60900.0
2007-05-21 11:00:00,38.37,38.38,38.36,38.36,33900.0,25.1864,25.1929,25.1798,25.1798,33900.0
2007-05-21 11:05:00,38.36,38.37,38.36,38.36,33900.0,25.1798,25.1864,25.1798,25.1798,33900.0
2007-05-21 11:10:00,38.37,38.39,38.36,38.37,88800.0,25.1864,25.1995,25.1798,25.1864,88800.0
2007-05-21 11:15:00,38.38,38.39,38.38,38.38,40800.0,25.1929,25.1995,25.1929,25.1929,40800.0
2007-05-21 11:20:00,38.39,38.39,38.36,38.39,31800.0,25.1995,25.1995,25.1798,25.1995,31800.0
2007-05-21 11:25:00,38.39,38.4,38.37,38.39,33000.0,25.1995,25.2061,25.1864,25.1995,33000.0
2007-05-21 11:30:00,38.39,38.39,38.37,38.37,24000.0,25.1995,25.1995,25.1864,25.1864,24000.0
2007-05-21 11:35:00,38.37,38.37,38.37,38.37,14400.0,25.1864,25.1864,25.1864,25.1864,14400.0
2007-05-21 11:40:00,38.37,38.38,38.35,38.37,24300.0,25.1864,25.1929,25.1732,25.1864,24300.0
2007-05-21 11:45:00,38.38,38.38,38.36,38.36,33000.0,25.1929,25.1929,25.1798,25.1798,33000.0
2007-05-21 11:50:00,38.37,38.37,38.36,38.37,15000.0,25.1864,25.1864,25.1798,25.1864,15000.0
2007-05-21 11:55:00,38.37,38.42,38.37,38.4,59400.0,25.1864,25.2192,25.1864,25.2061,59400.0
2007-05-21 12:00:00,38.41,38.42,38.4,38.41,34500.0,25.2126,25.2192,25.2061,25.2126,34500.0
2007-05-21 12:05:00,38.42,38.43,38.42,38.43,40500.0,25.2192,25.2257,25.2192,25.2257,40500.0
2007-05-21 12:10:00,38.43,38.44,38.43,38.44,41100.0,25.2257,25.2323,25.2257,25.2323,41100.0
2007-05-21 12:15:00,38.44,38.47,38.43,38.46,48900.0,25.2323,25.252,25.2257,25.2454,48900.0
2007-05-21 12:20:00,38.46,38.52,38.46,38.48,80400.0,25.2454,25.2848,25.2454,25.2586,80400.0
2007-05-21 12:25:00,38.49,38.5,38.46,38.49,49800.0,25.2651,25.2717,25.2454,25.2651,49800.0
2007-05-21 12:30:00,38.48,38.49,38.45,38.46,17100.0,25.2586,25.2651,25.2389,25.2454,17100.0
2007-05-21 12:35:00,38.46,38.47,38.46,38.46,15000.0,25.2454,25.252,25.2454,25.2454,15000.0
2007-05-21 12:40:00,38.46,38.47,38.4,38.41,31800.0,25.2454,25.252,25.2061,25.2126,31800.0
2007-05-21 12:45:00,38.41,38.47,38.4,38.46,35400.0,25.2126,25.252,25.2061,25.2454,35400.0
2007-05-21 12:50:00,38.44,38.44,38.41,38.42,27000.0,25.2323,25.2323,25.2126,25.2192,27000.0
2007-05-21 12:55:00,38.42,38.45,38.42,38.43,61200.0,25.2192,25.2389,25.2192,25.2257,61200.0
2007-05-21 13:00:00,38.43,38.46,38.42,38.46,17100.0,25.2257,25.2454,25.2192,25.2454,17100.0
2007-05-21 13:05:00,38.46,38.46,38.43,38.43,26700.0,25.2454,25.2454,25.2257,25.2257,26700.0
2007-05-21 13:10:00,38.43,38.44,38.43,38.44,53400.0,25.2257,25.2323,25.2257,25.2323,53400.0
2007-05-21 13:15:00,38.44,38.49,38.44,38.48,50400.0,25.2323,25.2651,25.2323,25.2586,50400.0
2007-05-21 13:20:00,38.48,38.49,38.47,38.47,11700.0,25.2586,25.2651,25.252,25.252,11700.0
2007-05-21 13:25:00,38.47,38.49,38.47,38.48,38100.0,25.252,25.2651,25.252,25.2586,38100.0
2007-05-21 13:30:00,38.48,38.48,38.44,38.44,60900.0,25.2586,25.2586,25.2323,25.2323,60900.0
2007-05-21 13:35:00,38.43,38.43,38.4,38.42,24000.0,25.2257,25.2257,25.2061,25.2192,24000.0
2007-05-21 13:40:00,38.4,38.42,38.34,38.38,74100.0,25.2061,25.2192,25.1667,25.1929,74100.0
2007-05-21 13:45:00,38.38,38.38,38.36,38.37,5400.0,25.1929,25.1929,25.1798,25.1864,5400.0
2007-05-21 13:50:00,38.39,38.44,38.39,38.39,33900.0,25.1995,25.2323,25.1995,25.1995,33900.0
2007-05-21 13:55:00,38.4,38.41,38.39,38.4,10500.0,25.2061,25.2126,25.1995,25.2061,10500.0
2007-05-21 14:00:00,38.4,38.42,38.4,38.4,23100.0,25.2061,25.2192,25.2061,25.2061,23100.0
2007-05-21 14:05:00,38.4,38.42,38.4,38.42,14700.0,25.2061,25.2192,25.2061,25.2192,14700.0
2007-05-21 14:10:00,38.42,38.42,38.4,38.4,4500.0,25.2192,25.2192,25.2061,25.2061,4500.0
2007-05-21 14:15:00,38.41,38.41,38.38,38.4,51900.0,25.2126,25.2126,25.1929,25.2061,51900.0
2007-05-21 14:20:00,38.4,38.43,38.39,38.39,21600.0,25.2061,25.2257,25.1995,25.1995,21600.0
2007-05-21 14:25:00,38.38,38.42,38.38,38.39,8700.0,25.1929,25.2192,25.1929,25.1995,8700.0
2007-05-21 14:30:00,38.39,38.4,38.37,38.4,15300.0,25.1995,25.2061,25.1864,25.2061,15300.0
2007-05-21 14:35:00,38.39,38.41,38.38,38.41,9600.0,25.1995,25.2126,25.1929,25.2126,9600.0
2007-05-21 14:40:00,38.41,38.45,38.41,38.44,25200.0,25.2126,25.2389,25.2126,25.2323,25200.0
2007-05-21 14:45:00,38.45,38.47,38.44,38.44,27000.0,25.2389,25.252,25.2323,25.2323,27000.0
2007-05-21 14:50:00,38.44,38.47,38.44,38.45,25500.0,25.2323,25.252,25.2323,25.2389,25500.0
2007-05-21 14:55:00,38.44,38.49,38.41,38.42,43500.0,25.2323,25.2651,25.2126,25.2192,43500.0
2007-05-21 15:00:00,38.44,38.44,38.4,38.41,27900.0,25.2323,25.2323,25.2061,25.2126,27900.0
2007-05-21 15:05:00,38.42,38.42,38.27,38.28,163200.0,25.2192,25.2192,25.1207,25.1273,163200.0
2007-05-21 15:10:00,38.27,38.33,38.27,38.32,49800.0,25.1207,25.1601,25.1207,25.1535,49800.0
2007-05-21 15:15:00,38.32,38.34,38.28,38.3,68100.0,25.1535,25.1667,25.1273,25.1404,68100.0
2007-05-21 15:20:00,38.3,38.33,38.3,38.32,120000.0,25.1404,25.1601,25.1404,25.1535,120000.0
2007-05-21 15:25:00,38.29,38.3,38.22,38.23,87300.0,25.1338,25.1404,25.0879,25.0945,87300.0
2007-05-21 15:30:00,38.23,38.23,38.19,38.2,108300.0,25.0945,25.0945,25.0682,25.0748,108300.0
2007-05-21 15:35:00,38.22,38.24,38.2,38.21,66900.0,25.0879,25.101,25.0748,25.0813,66900.0
2007-05-21 15:40:00,38.21,38.26,38.21,38.26,94500.0,25.0813,25.1142,25.0813,25.1142,94500.0
2007-05-21 15:45:00,38.26,38.26,38.25,38.26,56700.0,25.1142,25.1142,25.1076,25.1142,56700.0
2007-05-21 15:50:00,38.25,38.27,38.25,38.26,61200.0,25.1076,25.1207,25.1076,25.1142,61200.0
2007-05-21 15:55:00,38.26,38.26,38.17,38.19,134700.0,25.1142,25.1142,25.0551,25.0682,134700.0
2007-05-21 16:00:00,38.22,38.22,38.22,38.22,6600.0,25.0879,25.0879,25.0879,25.0879,6600.0
2007-05-21 16:05:00,38.19,38.19,38.19,38.19,2100.0,25.0682,25.0682,25.0682,25.0682,2100.0
2007-05-21 16:10:00,38.19,38.19,38.19,38.19,0.0,25.0682,25.0682,25.0682,25.0682,0.0
2007-05-22 09:30:00,38.31,38.31,38.23,38.23,3000.0,25.147,25.147,25.0945,25.0945,3000.0
2007-05-22 09:35:00,38.2,38.23,38.07,38.1,206100.0,25.0748,25.0945,24.9894,25.0091,206100.0
2007-05-22 09:40:00,38.12,38.16,38.1,38.15,87600.0,25.0223,25.0485,25.0091,25.042,87600.0
2007-05-22 09:45:00,38.15,38.21,38.14,38.14,108900.0,25.042,25.0813,25.0354,25.0354,108900.0
2007-05-22 09:50:00,38.14,38.16,38.09,38.13,225900.0,25.0354,25.0485,25.0026,25.0288,225900.0
2007-05-22 09:55:00,38.13,38.14,38.11,38.13,51300.0,25.0288,25.0354,25.0157,25.0288,51300.0
2007-05-22 10:00:00,38.13,38.2,38.13,38.16,90900.0,25.0288,25.0748,25.0288,25.0485,90900.0
2007-05-22 10:05:00,38.14,38.19,38.14,38.16,115500.0,25.0354,25.0682,25.0354,25.0485,115500.0
2007-05-22 10:10:00,38.15,38.18,38.14,38.17,39300.0,25.042,25.0616,25.0354,25.0551,39300.0
2007-05-22 10:15:00,38.17,38.18,38.08,38.1,59400.0,25.0551,25.0616,24.996,25.0091,59400.0
2007-05-22 10:20:00,38.08,38.13,38.07,38.12,83100.0,24.996,25.0288,24.9894,25.0223,83100.0
2007-05-22 10:25:00,38.12,38.16,38.1,38.14,63900.0,25.0223,25.0485,25.0091,25.0354,63900.0
2007-05-22 10:30:00,38.15,38.16,38.13,38.15,31800.0,25.042,25.0485,25.0288,25.042,31800.0
2007-05-22 10:35:00,38.14,38.16,38.13,38.14,30600.0,25.0354,25.0485,25.0288,25.0354,30600.0
2007-05-22 10:40:00,38.15,38.17,38.14,38.15,44700.0,25.042,25.0551,25.0354,25.042,44700.0
2007-05-22 10:45:00,38.14,38.16,38.14,38.15,12900.0,25.0354,25.0485,25.0354,25.042,12900.0
2007-05-22 10:50:00,38.15,38.15,38.08,38.1,55800.0,25.042,25.042,24.996,25.0091,55800.0
2007-05-22 10:55:00,38.09,38.11,38.08,38.11,30000.0,25.0026,25.0157,24.996,25.0157,30000.0
2007-05-22 11:00:00,38.11,38.12,38.08,38.12,28500.0,25.0157,25.0223,24.996,25.0223,28500.0
2007-05-22 11:05:00,38.1,38.11,38.05,38.06,97200.0,25.0091,25.0157,24.9763,24.9829,97200.0
2007-05-22 11:10:00,38.07,38.07,38.03,38.04,70500.0,24.9894,24.9894,24.9632,24.9697,70500.0
2007-05-22 11:15:00,38.04,38.04,38.0,38.0,69900.0,24.9697,24.9697,24.9435,24.9435,69900.0
2007-05-22 11:20:00,38.0,38.01,37.98,38.01,47400.0,24.9435,24.9501,24.9304,24.9501,47400.0
2007-05-22 11:25:00,38.01,38.02,37.97,38.0,48900.0,24.9501,24.9566,24.9238,24.9435,48900.0
2007-05-22 11:30:00,38.02,38.03,38.0,38.01,45600.0,24.9566,24.9632,24.9435,24.9501,45600.0
2007-05-22 11:35:00,38.01,38.03,37.99,38.03,43200.0,24.9501,24.9632,24.9369,24.9632,43200.0
2007-05-22 11:40:00,38.02,38.03,37.97,37.97,53400.0,24.9566,24.9632,24.9238,24.9238,53400.0
2007-05-22 11:45:00,37.98,37.98,37.95,37.95,80700.0,24.9304,24.9304,24.9107,24.9107,80700.0
2007-05-22 11:50:00,37.95,37.95,37.88,37.88,84900.0,24.9107,24.9107,24.8647,24.8647,84900.0
2007-05-22 11:55:00,37.89,37.89,37.86,37.88,67200.0,24.8713,24.8713,24.8516,24.8647,67200.0
2007-05-22 12:00:00,37.88,37.9,37.86,37.86,27300.0,24.8647,24.8778,24.8516,24.8516,27300.0
2007-05-22 12:05:00,37.85,37.88,37.85,37.87,213300.0,24.845,24.8647,24.845,24.8582,213300.0
2007-05-22 12:10:00,37.87,37.88,37.85,37.85,100500.0,24.8582,24.8647,24.845,24.845,100500.0
2007-05-22 12:15:00,37.86,37.89,37.86,37.89,41100.0,24.8516,24.8713,24.8516,24.8713,41100.0
2007-05-22 12:20:00,37.89,37.92,37.87,37.92,121200.0,24.8713,24.891,24.8582,24.891,121200.0
2007-05-22 12:25:00,37.92,37.95,37.89,37.91,36300.0,24.891,24.9107,24.8713,24.8844,36300.0
2007-05-22 12:30:00,37.91,37.94,37.91,37.93,56100.0,24.8844,24.9041,24.8844,24.8975,56100.0
2007-05-22 12:35:00,37.93,37.96,37.9,37.91,22500.0,24.8975,24.9172,24.8778,24.8844,22500.0
2007-05-22 12:40:00,37.91,37.92,37.88,37.92,25500.0,24.8844,24.891,24.8647,24.891,25500.0
2007-05-22 12:45:00,37.92,37.92,37.9,37.92,17400.0,24.891,24.891,24.8778,24.891,17400.0
2007-05-22 12:50:00,37.92,37.96,37.91,37.96,72000.0,24.891,24.9172,24.8844,24.9172,72000.0
2007-05-22 12:55:00,37.96,38.02,37.94,38.02,181800.0,24.9172,24.9566,24.9041,24.9566,181800.0
2007-05-22 13:00:00,38.01,38.01,37.97,38.0,82200.0,24.9501,24.9501,24.9238,24.9435,82200.0
2007-05-22 13:05:00,37.98,38.03,37.98,38.02,42300.0,24.9304,24.9632,24.9304,24.9566,42300.0
2007-05-22 13:10:00,38.02,38.03,37.99,38.01,35400.0,24.9566,24.9632,24.9369,24.9501,35400.0
2007-05-22 13:15:00,38.0,38.04,37.97,38.02,117900.0,24.9435,24.9697,24.9238,24.9566,117900.0
2007-05-22 13:20:00,38.03,38.03,38.01,38.01,45300.0,24.9632,24.9632,24.9501,24.9501,45300.0
2007-05-22 13:25:00,38.02,38.03,37.99,38.02,47100.0,24.9566,24.9632,24.9369,24.9566,47100.0
2007-05-22 13:30:00,38.03,38.03,38.02,38.02,40500.0,24.9632,24.9632,24.9566,24.9566,40500.0
2007-05-22 13:35:00,38.03,38.05,38.03,38.04,13800.0,24.9632,24.9763,24.9632,24.9697,13800.0
2007-05-22 13:40:00,38.04,38.05,38.04,38.05,17700.0,24.9697,24.9763,24.9697,24.9763,17700.0
2007-05-22 13:45:00,38.04,38.05,38.04,38.04,13200.0,24.9697,24.9763,24.9697,24.9697,13200.0
2007-05-22 13:50:00,38.04,38.09,38.04,38.04,58200.0,24.9697,25.0026,24.9697,24.9697,58200.0
2007-05-22 13:55:00,38.04,38.04,38.0,38.0,17400.0,24.9697,24.9697,24.9435,24.9435,17400.0
2007-05-22 14:00:00,38.0,38.03,38.0,38.03,19800.0,24.9435,24.9632,24.9435,24.9632,19800.0
2007-05-22 14:05:00,38.02,38.04,38.01,38.02,6600.0,24.9566,24.9697,24.9501,24.9566,6600.0
2007-05-22 14:10:00,38.02,38.09,38.02,38.09,34500.0,24.9566,25.0026,24.9566,25.0026,34500.0
2007-05-22 14:15:00,38.09,38.12,38.07,38.1,54900.0,25.0026,25.0223,24.9894,25.0091,54900.0
2007-05-22 14:20:00,38.09,38.09,38.05,38.05,21300.0,25.0026,25.0026,24.9763,24.9763,21300.0
2007-05-22 14:25:00,38.06,38.07,38.04,38.04,9300.0,24.9829,24.9894,24.9697,24.9697,9300.0
2007-05-22 14:30:00,38.04,38.07,38.03,38.03,164700.0,24.9697,24.9894,24.9632,24.9632,164700.0
2007-05-22 14:35:00,38.03,38.04,38.0,38.0,87300.0,24.9632,24.9697,24.9435,24.9435,87300.0
2007-05-22 14:40:00,38.0,38.0,37.98,37.99,25800.0,24.9435,24.9435,24.9304,24.9369,25800.0
2007-05-22 14:45:00,37.99,38.0,37.94,37.94,49800.0,24.9369,24.9435,24.9041,24.9041,49800.0
2007-05-22 14:50:00,37.94,38.0,37.93,38.0,125100.0,24.9041,24.9435,24.8975,24.9435,125100.0
2007-05-22 14:55:00,37.99,38.01,37.98,38.0,68100.0,24.9369,24.9501,24.9304,24.9435,68100.0
2007-05-22 15:00:00,38.0,38.02,38.0,38.0,35100.0,24.9435,24.9566,24.9435,24.9435,35100.0
2007-05-22 15:05:00,38.02,38.04,38.0,38.02,30000.0,24.9566,24.9697,24.9435,24.9566,30000.0
2007-05-22 15:10:00,38.04,38.05,37.99,37.99,16500.0,24.9697,24.9763,24.9369,24.9369,16500.0
2007-05-22 15:15:00,38.0,38.0,37.95,37.99,43200.0,24.9435,24.9435,24.9107,24.9369,43200.0
2007-05-22 15:20:00,37.98,38.02,37.95,37.95,30300.0,24.9304,24.9566,24.9107,24.9107,30300.0
2007-05-22 15:25:00,37.96,37.98,37.9,37.9,86400.0,24.9172,24.9304,24.8778,24.8778,86400.0
2007-05-22 15:30:00,37.9,37.93,37.88,37.91,189600.0,24.8778,24.8975,24.8647,24.8844,189600.0
2007-05-22 15:35:00,37.9,37.92,37.89,37.91,100200.0,24.8778,24.891,24.8713,24.8844,100200.0
2007-05-22 15:40:00,37.92,37.94,37.89,37.92,46800.0,24.891,24.9041,24.8713,24.891,46800.0
2007-05-22 15:45:00,37.92,37.94,37.91,37.92,51300.0,24.891,24.9041,24.8844,24.891,51300.0
2007-05-22 15:50:00,37.92,37.92,37.86,37.89,127200.0,24.891,24.891,24.8516,24.8713,127200.0
2007-05-22 15:55:00,37.89,37.91,37.73,37.83,344100.0,24.8713,24.8844,24.7663,24.8319,344100.0
2007-05-22 16:00:00,37.87,37.89,37.83,37.87,23100.0,24.8582,24.8713,24.8319,24.8582,23100.0
2007-05-22 16:05:00,37.87,37.9,37.87,37.9,1800.0,24.8582,24.8778,24.8582,24.8778,1800.0
2007-05-22 16:10:00,37.9,37.9,37.9,37.9,0.0,24.8778,24.8778,24.8778,24.8778,0.0
2007-05-23 09:30:00,38.07,38.25,38.07,38.2,133200.0,24.9894,25.1076,24.9894,25.0748,133200.0
2007-05-23 09:35:00,38.23,38.26,38.11,38.17,49200.0,25.0945,25.1142,25.0157,25.0551,49200.0
2007-05-23 09:40:00,38.17,38.2,38.07,38.17,199500.0,25.0551,25.0748,24.9894,25.0551,199500.0
2007-05-23 09:45:00,38.17,38.23,38.17,38.19,32700.0,25.0551,25.0945,25.0551,25.0682,32700.0
2007-05-23 09:50:00,38.2,38.26,38.2,38.23,36300.0,25.0748,25.1142,25.0748,25.0945,36300.0
2007-05-23 09:55:00,38.24,38.31,38.24,38.27,97500.0,25.101,25.147,25.101,25.1207,97500.0
2007-05-23 10:00:00,38.27,38.35,38.26,38.33,130800.0,25.1207,25.1732,25.1142,25.1601,130800.0
2007-05-23 10:05:00,38.34,38.39,38.31,38.33,75300.0,25.1667,25.1995,25.147,25.1601,75300.0
2007-05-23 10:10:00,38.34,38.34,38.3,38.31,31200.0,25.1667,25.1667,25.1404,25.147,31200.0
2007-05-23 10:15:00,38.31,38.36,38.3,38.35,49500.0,25.147,25.1798,25.1404,25.1732,49500.0
2007-05-23 10:20:00,38.35,38.36,38.31,38.33,21600.0,25.1732,25.1798,25.147,25.1601,21600.0
2007-05-23 10:25:00,38.31,38.36,38.31,38.36,39000.0,25.147,25.1798,25.147,25.1798,39000.0
2007-05-23 10:30:00,38.36,38.41,38.33,38.35,134100.0,25.1798,25.2126,25.1601,25.1732,134100.0
2007-05-23 10:35:00,38.36,38.41,38.33,38.38,195900.0,25.1798,25.2126,25.1601,25.1929,195900.0
2007-05-23 10:40:00,38.38,38.47,38.37,38.46,288300.0,25.1929,25.252,25.1864,25.2454,288300.0
2007-05-23 10:45:00,38.46,38.47,38.42,38.42,58800.0,25.2454,25.252,25.2192,25.2192,58800.0
2007-05-23 10:50:00,38.44,38.47,38.4,38.45,72900.0,25.2323,25.252,25.2061,25.2389,72900.0
2007-05-23 10:55:00,38.47,38.47,38.45,38.46,26400.0,25.252,25.252,25.2389,25.2454,26400.0
2007-05-23 11:00:00,38.46,38.46,38.4,38.42,39300.0,25.2454,25.2454,25.2061,25.2192,39300.0
2007-05-23 11:05:00,38.42,38.47,38.42,38.45,19200.0,25.2192,25.252,25.2192,25.2389,19200.0
2007-05-23 11:10:00,38.46,38.46,38.38,38.39,51900.0,25.2454,25.2454,25.1929,25.1995,51900.0
2007-05-23 11:15:00,38.39,38.42,38.38,38.4,25200.0,25.1995,25.2192,25.1929,25.2061,25200.0
2007-05-23 11:20:00,38.39,38.43,38.39,38.43,22800.0,25.1995,25.2257,25.1995,25.2257,22800.0
2007-05-23 11:25:00,38.43,38.44,38.42,38.43,48900.0,25.2257,25.2323,25.2192,25.2257,48900.0
2007-05-23 11:30:00,38.43,38.43,38.39,38.4,53400.0,25.2257,25.2257,25.1995,25.2061,53400.0
2007-05-23 11:35:00,38.4,38.42,38.4,38.41,18300.0,25.2061,25.2192,25.2061,25.2126,18300.0
2007-05-23 11:40:00,38.4,38.4,38.32,38.4,146700.0,25.2061,25.2061,25.1535,25.2061,146700.0
2007-05-23 11:45:00,38.4,38.44,38.4,38.44,78300.0,25.2061,25.2323,25.2061,25.2323,78300.0
2007-05-23 11:50:00,38.46,38.46,38.43,38.45,12900.0,25.2454,25.2454,25.2257,25.2389,12900.0
2007-05-23 11:55:00,38.46,38.5,38.41,38.41,88200.0,25.2454,25.2717,25.2126,25.2126,88200.0
2007-05-23 12:00:00,38.41,38.43,38.39,38.43,29100.0,25.2126,25.2257,25.1995,25.2257,29100.0
2007-05-23 12:05:00,38.43,38.43,38.41,38.42,33000.0,25.2257,25.2257,25.2126,25.2192,33000.0
2007-05-23 12:10:00,38.42,38.43,38.38,38.39,16200.0,25.2192,25.2257,25.1929,25.1995,16200.0
2007-05-23 12:15:00,38.39,38.46,38.39,38.44,60000.0,25.1995,25.2454,25.1995,25.2323,60000.0
2007-05-23 12:20:00,38.44,38.45,38.37,38.41,59700.0,25.2323,25.2389,25.1864,25.2126,59700.0
2007-05-23 12:25:00,38.39,38.4,38.37,38.39,67200.0,25.1995,25.2061,25.1864,25.1995,67200.0
2007-05-23 12:30:00,38.39,38.43,38.39,38.43,99000.0,25.1995,25.2257,25.1995,25.2257,99000.0
2007-05-23 12:35:00,38.43,38.45,38.37,38.39,80100.0,25.2257,25.2389,25.1864,25.1995,80100.0
2007-05-23 12:40:00,38.4,38.41,38.38,38.41,16800.0,25.2061,25.2126,25.1929,25.2126,16800.0
2007-05-23 12:45:00,38.41,38.43,38.39,38.4,26700.0,25.2126,25.2257,25.1995,25.2061,26700.0
2007-05-23 12:50:00,38.41,38.42,38.4,38.42,20400.0,25.2126,25.2192,25.2061,25.2192,20400.0
2007-05-23 12:55:00,38.41,38.42,38.41,38.42,31800.0,25.2126,25.2192,25.2126,25.2192,31800.0
2007-05-23 13:00:00,38.42,38.44,38.41,38.42,23400.0,25.2192,25.2323,25.2126,25.2192,23400.0
2007-05-23 13:05:00,38.43,38.45,38.42,38.44,66900.0,25.2257,25.2389,25.2192,25.2323,66900.0
2007-05-23 13:10:00,38.45,38.45,38.42,38.42,40200.0,25.2389,25.2389,25.2192,25.2192,40200.0
2007-05-23 13:15:00,38.41,38.41,38.38,38.4,107700.0,25.2126,25.2126,25.1929,25.2061,107700.0
2007-05-23 13:20:00,38.41,38.41,38.39,38.4,7800.0,25.2126,25.2126,25.1995,25.2061,7800.0
2007-05-23 13:25:00,38.4,38.4,38.39,38.4,8400.0,25.2061,25.2061,25.1995,25.2061,8400.0
2007-05-23 13:30:00,38.4,38.4,38.39,38.4,7500.0,25.2061,25.2061,25.1995,25.2061,7500.0
2007-05-23 13:35:00,38.4,38.41,38.37,38.38,23100.0,25.2061,25.2126,25.1864,25.1929,23100.0
2007-05-23 13:40:00,38.38,38.4,38.37,38.38,45000.0,25.1929,25.2061,25.1864,25.1929,45000.0
2007-05-23 13:45:00,38.38,38.38,38.37,38.37,26700.0,25.1929,25.1929,25.1864,25.1864,26700.0
2007-05-23 13:50:00,38.37,38.38,38.35,38.36,53100.0,25.1864,25.1929,25.1732,25.1798,53100.0
2007-05-23 13:55:00,38.36,38.37,38.31,38.33,29400.0,25.1798,25.1864,25.147,25.1601,29400.0
2007-05-23 14:00:00,38.32,38.32,38.19,38.25,246900.0,25.1535,25.1535,25.0682,25.1076,246900.0
2007-05-23 14:05:00,38.23,38.27,38.21,38.26,216300.0,25.0945,25.1207,25.0813,25.1142,216300.0
2007-05-23 14:10:00,38.25,38.25,38.2,38.23,220200.0,25.1076,25.1076,25.0748,25.0945,220200.0
2007-05-23 14:15:00,38.23,38.25,38.1,38.11,365700.0,25.0945,25.1076,25.0091,25.0157,365700.0
2007-05-23 14:20:00,38.11,38.11,37.98,38.0,663600.0,25.0157,25.0157,24.9304,24.9435,663600.0
2007-05-23 14:25:00,37.99,38.01,37.85,37.9,356700.0,24.9369,24.9501,24.845,24.8778,356700.0
2007-05-23 14:30:00,37.9,37.96,37.85,37.92,304500.0,24.8778,24.9172,24.845,24.891,304500.0
2007-05-23 14:35:00,37.92,37.93,37.84,37.84,212400.0,24.891,24.8975,24.8385,24.8385,212400.0
2007-05-23 14:40:00,37.85,37.92,37.77,37.83,414000.0,24.845,24.891,24.7925,24.8319,414000.0
2007-05-23 14:45:00,37.83,37.98,37.83,37.93,436500.0,24.8319,24.9304,24.8319,24.8975,436500.0
2007-05-23 14:50:00,37.93,37.94,37.85,37.93,271200.0,24.8975,24.9041,24.845,24.8975,271200.0
2007-05-23 14:55:00,37.93,38.0,37.92,37.96,133500.0,24.8975,24.9435,24.891,24.9172,133500.0
2007-05-23 15:00:00,37.96,37.99,37.94,37.97,123300.0,24.9172,24.9369,24.9041,24.9238,123300.0
2007-05-23 15:05:00,37.97,37.97,37.88,37.89,374700.0,24.9238,24.9238,24.8647,24.8713,374700.0
2007-05-23 15:10:00,37.89,37.9,37.81,37.87,611700.0,24.8713,24.8778,24.8188,24.8582,611700.0
2007-05-23 15:15:00,37.86,37.92,37.83,37.92,202500.0,24.8516,24.891,24.8319,24.891,202500.0
2007-05-23 15:20:00,37.92,37.92,37.84,37.91,451800.0,24.891,24.891,24.8385,24.8844,451800.0
2007-05-23 15:25:00,37.91,37.91,37.87,37.89,206700.0,24.8844,24.8844,24.8582,24.8713,206700.0
2007-05-23 15:30:00,37.89,37.9,37.81,37.82,167100.0,24.8713,24.8778,24.8188,24.8253,167100.0
2007-05-23 15:35:00,37.82,37.88,37.81,37.83,123000.0,24.8253,24.8647,24.8188,24.8319,123000.0
2007-05-23 15:40:00,37.83,37.83,37.74,37.75,228600.0,24.8319,24.8319,24.7728,24.7794,228600.0
2007-05-23 15:45:00,37.76,37.79,37.7,37.71,184500.0,24.786,24.8056,24.7466,24.7531,184500.0
2007-05-23 15:50:00,37.71,37.73,37.67,37.72,300000.0,24.7531,24.7663,24.7269,24.7597,300000.0
2007-05-23 15:55:00,37.7,37.7,37.57,37.69,654900.0,24.7466,24.7466,24.6612,24.74,654900.0
2007-05-23 16:00:00,37.65,37.67,37.64,37.67,14700.0,24.7137,24.7269,24.7072,24.7269,14700.0
2007-05-23 16:05:00,37.67,37.67,37.66,37.67,2100.0,24.7269,24.7269,24.7203,24.7269,2100.0
2007-05-23 16:10:00,37.7,37.7,37.67,37.67,16200.0,24.7466,24.7466,24.7269,24.7269,16200.0
2007-05-24 09:30:00,37.59,37.65,37.37,37.55,808500.0,24.6744,24.7137,24.53,24.6481,808500.0
2007-05-24 09:35:00,37.56,37.67,37.41,37.46,348300.0,24.6547,24.7269,24.5562,24.589,348300.0
2007-05-24 09:40:00,37.47,37.53,37.42,37.51,238800.0,24.5956,24.635,24.5628,24.6218,238800.0
2007-05-24 09:45:00,37.5,37.58,37.47,37.58,111900.0,24.6153,24.6678,24.5956,24.6678,111900.0
2007-05-24 09:50:00,37.59,37.71,37.56,37.7,185100.0,24.6744,24.7531,24.6547,24.7466,185100.0
2007-05-24 09:55:00,37.7,37.75,37.66,37.67,276000.0,24.7466,24.7794,24.7203,24.7269,276000.0
2007-05-24 10:00:00,37.67,37.83,37.67,37.8,244500.0,24.7269,24.8319,24.7269,24.8122,244500.0
2007-05-24 10:05:00,37.78,37.82,37.73,37.77,167400.0,24.7991,24.8253,24.7663,24.7925,167400.0
2007-05-24 10:10:00,37.77,37.8,37.71,37.72,174000.0,24.7925,24.8122,24.7531,24.7597,174000.0
2007-05-24 10:15:00,37.72,37.73,37.65,37.66,136200.0,24.7597,24.7663,24.7137,24.7203,136200.0
2007-05-24 10:20:00,37.68,37.68,37.59,37.65,124500.0,24.7334,24.7334,24.6744,24.7137,124500.0
2007-05-24 10:25:00,37.65,37.65,37.58,37.58,106800.0,24.7137,24.7137,24.6678,24.6678,106800.0
2007-05-24 10:30:00,37.59,37.6,37.51,37.51,178200.0,24.6744,24.6809,24.6218,24.6218,178200.0
2007-05-24 10:35:00,37.51,37.55,37.45,37.45,176100.0,24.6218,24.6481,24.5825,24.5825,176100.0
2007-05-24 10:40:00,37.45,37.48,37.41,37.42,229500.0,24.5825,24.6022,24.5562,24.5628,229500.0
2007-05-24 10:45:00,37.41,37.46,37.41,37.44,177300.0,24.5562,24.589,24.5562,24.5759,177300.0
2007-05-24 10:50:00,37.44,37.45,37.34,37.34,218400.0,24.5759,24.5825,24.5103,24.5103,218400.0
2007-05-24 10:55:00,37.34,37.34,37.04,37.17,464100.0,24.5103,24.5103,24.3133,24.3987,464100.0
2007-05-24 11:00:00,37.18,37.22,37.11,37.19,138000.0,24.4052,24.4315,24.3593,24.4118,138000.0
2007-05-24 11:05:00,37.19,37.85,37.16,37.28,159300.0,24.4118,24.845,24.3921,24.4709,159300.0
2007-05-24 11:10:00,37.28,37.3,37.25,37.27,154800.0,24.4709,24.484,24.4512,24.4643,154800.0
2007-05-24 11:15:00,37.27,37.3,37.1,37.12,160500.0,24.4643,24.484,24.3527,24.3659,160500.0
2007-05-24 11:20:00,37.1,37.16,36.97,37.03,515700.0,24.3527,24.3921,24.2674,24.3068,515700.0
2007-05-24 11:25:00,37.03,37.04,36.76,36.83,685800.0,24.3068,24.3133,24.1295,24.1755,685800.0
2007-05-24 11:30:00,36.83,36.9,36.76,36.9,658500.0,24.1755,24.2214,24.1295,24.2214,658500.0
2007-05-24 11:35:00,36.9,36.96,36.89,36.92,143700.0,24.2214,24.2608,24.2149,24.2346,143700.0
2007-05-24 11:40:00,36.92,36.96,36.88,36.9,176400.0,24.2346,24.2608,24.2083,24.2214,176400.0
2007-05-24 11:45:00,36.9,36.92,36.83,36.9,108300.0,24.2214,24.2346,24.1755,24.2214,108300.0
2007-05-24 11:50:00,36.92,36.97,36.89,36.96,371100.0,24.2346,24.2674,24.2149,24.2608,371100.0
2007-05-24 11:55:00,36.96,37.02,36.94,36.99,61500.0,24.2608,24.3002,24.2477,24.2805,61500.0
2007-05-24 12:00:00,36.98,37.02,36.96,37.02,90900.0,24.274,24.3002,24.2608,24.3002,90900.0
2007-05-24 12:05:00,37.01,37.02,36.98,37.01,165900.0,24.2936,24.3002,24.274,24.2936,165900.0
2007-05-24 12:10:00,37.0,37.0,36.93,36.95,129300.0,24.2871,24.2871,24.2411,24.2543,129300.0
2007-05-24 12:15:00,36.95,36.98,36.77,36.82,223500.0,24.2543,24.274,24.1361,24.1689,223500.0
2007-05-24 12:20:00,36.83,36.84,36.76,36.78,176400.0,24.1755,24.1821,24.1295,24.1427,176400.0
2007-05-24 12:25:00,36.78,36.82,36.71,36.73,167400.0,24.1427,24.1689,24.0967,24.1099,167400.0
2007-05-24 12:30:00,36.73,36.76,36.6,36.62,288000.0,24.1099,24.1295,24.0245,24.0376,288000.0
2007-05-24 12:35:00,36.63,36.67,36.52,36.57,120600.0,24.0442,24.0705,23.972,24.0048,120600.0
2007-05-24 12:40:00,36.57,36.59,36.45,36.52,151500.0,24.0048,24.018,23.9261,23.972,151500.0
2007-05-24 12:45:00,36.52,36.62,36.51,36.61,96600.0,23.972,24.0376,23.9654,24.0311,96600.0
2007-05-24 12:50:00,36.6,36.61,36.51,36.53,102000.0,24.0245,24.0311,23.9654,23.9786,102000.0
2007-05-24 12:55:00,36.54,36.65,36.5,36.56,296700.0,23.9851,24.0573,23.9589,23.9983,296700.0
2007-05-24 13:00:00,36.57,36.59,36.51,36.52,76200.0,24.0048,24.018,23.9654,23.972,76200.0
2007-05-24 13:05:00,36.52,36.53,36.42,36.47,233100.0,23.972,23.9786,23.9064,23.9392,233100.0
2007-05-24 13:10:00,36.48,36.56,36.47,36.53,79800.0,23.9457,23.9983,23.9392,23.9786,79800.0
2007-05-24 13:15:00,36.54,36.73,36.53,36.69,254100.0,23.9851,24.1099,23.9786,24.0836,254100.0
2007-05-24 13:20:00,36.69,36.76,36.64,36.75,179400.0,24.0836,24.1295,24.0508,24.123,179400.0
2007-05-24 13:25:00,36.75,36.75,36.64,36.64,104100.0,24.123,24.123,24.0508,24.0508,104100.0
2007-05-24 13:30:00,36.62,36.67,36.59,36.6,130500.0,24.0376,24.0705,24.018,24.0245,130500.0
2007-05-24 13:35:00,36.61,36.63,36.56,36.58,186000.0,24.0311,24.0442,23.9983,24.0114,186000.0
2007-05-24 13:40:00,36.58,36.68,36.58,36.68,176100.0,24.0114,24.077,24.0114,24.077,176100.0
2007-05-24 13:45:00,36.68,36.77,36.68,36.75,160500.0,24.077,24.1361,24.077,24.123,160500.0
2007-05-24 13:50:00,36.74,36.82,36.74,36.79,234600.0,24.1164,24.1689,24.1164,24.1492,234600.0
2007-05-24 13:55:00,36.78,36.84,36.74,36.82,111600.0,24.1427,24.1821,24.1164,24.1689,111600.0
2007-05-24 14:00:00,36.82,36.87,36.69,36.72,143400.0,24.1689,24.2017,24.0836,24.1033,143400.0
2007-05-24 14:05:00,36.74,36.75,36.67,36.67,99300.0,24.1164,24.123,24.0705,24.0705,99300.0
2007-05-24 14:10:00,36.67,36.69,36.46,36.54,168600.0,24.0705,24.0836,23.9326,23.9851,168600.0
2007-05-24 14:15:00,36.53,36.59,36.5,36.53,216900.0,23.9786,24.018,23.9589,23.9786,216900.0
2007-05-24 14:20:00,36.54,36.65,36.54,36.6,166200.0,23.9851,24.0573,23.9851,24.0245,166200.0
2007-05-24 14:25:00,36.6,36.63,36.57,36.61,186900.0,24.0245,24.0442,24.0048,24.0311,186900.0
2007-05-24 14:30:00,36.6,36.7,36.59,36.66,125700.0,24.0245,24.0902,24.018,24.0639,125700.0
2007-05-24 14:35:00,36.65,36.65,36.54,36.55,134100.0,24.0573,24.0573,23.9851,23.9917,134100.0
2007-05-24 14:40:00,36.57,36.64,36.55,36.57,180300.0,24.0048,24.0508,23.9917,24.0048,180300.0
2007-05-24 14:45:00,36.55,36.55,36.3,36.53,354000.0,23.9917,23.9917,23.8276,23.9786,354000.0
2007-05-24 14:50:00,36.53,36.58,36.44,36.51,128700.0,23.9786,24.0114,23.9195,23.9654,128700.0
2007-05-24 14:55:00,36.5,36.53,36.42,36.44,159900.0,23.9589,23.9786,23.9064,23.9195,159900.0
2007-05-24 15:00:00,36.43,36.58,36.43,36.52,168600.0,23.9129,24.0114,23.9129,23.972,168600.0
2007-05-24 15:05:00,36.52,36.56,36.47,36.52,148500.0,23.972,23.9983,23.9392,23.972,148500.0
2007-05-24 15:10:00,36.53,36.59,36.46,36.52,161700.0,23.9786,24.018,23.9326,23.972,161700.0
2007-05-24 15:15:00,36.51,36.56,36.44,36.47,151800.0,23.9654,23.9983,23.9195,23.9392,151800.0
2007-05-24 15:20:00,36.47,36.52,36.44,36.52,181200.0,23.9392,23.972,23.9195,23.972,181200.0
2007-05-24 15:25:00,36.52,36.53,36.45,36.49,56100.0,23.972,23.9786,23.9261,23.9523,56100.0
2007-05-24 15:30:00,36.49,36.58,36.48,36.57,239700.0,23.9523,24.0114,23.9457,24.0048,239700.0
2007-05-24 15:35:00,36.57,36.58,36.5,36.51,270900.0,24.0048,24.0114,23.9589,23.9654,270900.0
2007-05-24 15:40:00,36.51,36.63,36.5,36.62,608400.0,23.9654,24.0442,23.9589,24.0376,608400.0
2007-05-24 15:45:00,36.62,36.68,36.6,36.61,316500.0,24.0376,24.077,24.0245,24.0311,316500.0
2007-05-24 15:50:00,36.61,36.64,36.57,36.57,346800.0,24.0311,24.0508,24.0048,24.0048,346800.0
2007-05-24 15:55:00,36.57,36.65,36.55,36.65,481200.0,24.0048,24.0573,23.9917,24.0573,481200.0
2007-05-24 16:00:00,36.65,36.66,36.6,36.6,15600.0,24.0573,24.0639,24.0245,24.0245,15600.0
2007-05-24 16:05:00,36.58,36.66,36.58,36.66,4200.0,24.0114,24.0639,24.0114,24.0639,4200.0
2007-05-24 16:10:00,36.66,36.66,36.66,36.66,0.0,24.0639,24.0639,24.0639,24.0639,0.0
2007-05-25 09:30:00,37.3,37.38,37.2,37.32,529800.0,24.484,24.5365,24.4184,24.4971,529800.0
2007-05-25 09:35:00,37.32,37.32,37.17,37.18,316200.0,24.4971,24.4971,24.3987,24.4052,316200.0
2007-05-25 09:40:00,37.17,37.21,37.11,37.17,233700.0,24.3987,24.4249,24.3593,24.3987,233700.0
2007-05-25 09:45:00,37.17,37.23,37.16,37.2,205800.0,24.3987,24.4381,24.3921,24.4184,205800.0
2007-05-25 09:50:00,37.2,37.29,37.2,37.22,173700.0,24.4184,24.4774,24.4184,24.4315,173700.0
2007-05-25 09:55:00,37.21,37.26,37.21,37.26,126000.0,24.4249,24.4577,24.4249,24.4577,126000.0
2007-05-25 10:00:00,37.26,37.26,37.14,37.14,218700.0,24.4577,24.4577,24.379,24.379,218700.0
2007-05-25 10:05:00,37.14,37.2,37.13,37.17,139800.0,24.379,24.4184,24.3724,24.3987,139800.0
2007-05-25 10:10:00,37.17,37.25,37.17,37.23,125700.0,24.3987,24.4512,24.3987,24.4381,125700.0
2007-05-25 10:15:00,37.22,37.27,37.19,37.2,157200.0,24.4315,24.4643,24.4118,24.4184,157200.0
2007-05-25 10:20:00,37.21,37.24,37.17,37.19,65400.0,24.4249,24.4446,24.3987,24.4118,65400.0
2007-05-25 10:25:00,37.18,37.2,37.18,37.19,36900.0,24.4052,24.4184,24.4052,24.4118,36900.0
2007-05-25 10:30:00,37.18,37.26,37.18,37.25,200100.0,24.4052,24.4577,24.4052,24.4512,200100.0
2007-05-25 10:35:00,37.26,37.29,37.24,37.29,127200.0,24.4577,24.4774,24.4446,24.4774,127200.0
2007-05-25 10:40:00,37.28,37.35,37.28,37.32,205200.0,24.4709,24.5168,24.4709,24.4971,205200.0
2007-05-25 10:45:00,37.32,37.34,37.26,37.27,54900.0,24.4971,24.5103,24.4577,24.4643,54900.0
2007-05-25 10:50:00,37.27,37.31,37.26,37.28,60300.0,24.4643,24.4906,24.4577,24.4709,60300.0
2007-05-25 10:55:00,37.28,37.29,37.25,37.29,94500.0,24.4709,24.4774,24.4512,24.4774,94500.0
2007-05-25 11:00:00,37.3,37.34,37.3,37.32,170400.0,24.484,24.5103,24.484,24.4971,170400.0
2007-05-25 11:05:00,37.33,37.38,37.32,37.33,239700.0,24.5037,24.5365,24.4971,24.5037,239700.0
2007-05-25 11:10:00,37.33,37.36,37.33,37.34,129600.0,24.5037,24.5234,24.5037,24.5103,129600.0
2007-05-25 11:15:00,37.34,37.36,37.33,37.34,77100.0,24.5103,24.5234,24.5037,24.5103,77100.0
2007-05-25 11:20:00,37.34,37.34,37.28,37.3,93900.0,24.5103,24.5103,24.4709,24.484,93900.0
2007-05-25 11:25:00,37.3,37.32,37.28,37.29,35700.0,24.484,24.4971,24.4709,24.4774,35700.0
2007-05-25 11:30:00,37.29,37.32,37.28,37.31,69600.0,24.4774,24.4971,24.4709,24.4906,69600.0
2007-05-25 11:35:00,37.31,37.35,37.31,37.34,49800.0,24.4906,24.5168,24.4906,24.5103,49800.0
2007-05-25 11:40:00,37.34,37.35,37.28,37.29,62700.0,24.5103,24.5168,24.4709,24.4774,62700.0
2007-05-25 11:45:00,37.3,37.31,37.29,37.31,29100.0,24.484,24.4906,24.4774,24.4906,29100.0
2007-05-25 11:50:00,37.31,37.33,37.31,37.31,32700.0,24.4906,24.5037,24.4906,24.4906,32700.0
2007-05-25 11:55:00,37.31,37.31,37.28,37.3,33300.0,24.4906,24.4906,24.4709,24.484,33300.0
2007-05-25 12:00:00,37.31,37.31,37.23,37.25,96000.0,24.4906,24.4906,24.4381,24.4512,96000.0
2007-05-25 12:05:00,37.25,37.26,37.24,37.26,32100.0,24.4512,24.4577,24.4446,24.4577,32100.0
2007-05-25 12:10:00,37.25,37.25,37.19,37.22,111900.0,24.4512,24.4512,24.4118,24.4315,111900.0
2007-05-25 12:15:00,37.22,37.27,37.22,37.26,106800.0,24.4315,24.4643,24.4315,24.4577,106800.0
2007-05-25 12:20:00,37.25,37.25,37.21,37.25,20100.0,24.4512,24.4512,24.4249,24.4512,20100.0
2007-05-25 12:25:00,37.25,37.25,37.15,37.16,182700.0,24.4512,24.4512,24.3855,24.3921,182700.0
2007-05-25 12:30:00,37.16,37.22,37.15,37.21,91800.0,24.3921,24.4315,24.3855,24.4249,91800.0
2007-05-25 12:35:00,37.21,37.26,37.21,37.25,58500.0,24.4249,24.4577,24.4249,24.4512,58500.0
2007-05-25 12:40:00,37.24,37.25,37.2,37.2,31800.0,24.4446,24.4512,24.4184,24.4184,31800.0
2007-05-25 12:45:00,37.2,37.22,37.18,37.2,58500.0,24.4184,24.4315,24.4052,24.4184,58500.0
2007-05-25 12:50:00,37.2,37.2,37.18,37.18,42300.0,24.4184,24.4184,24.4052,24.4052,42300.0
2007-05-25 12:55:00,37.2,37.22,37.18,37.19,69900.0,24.4184,24.4315,24.4052,24.4118,69900.0
2007-05-25 13:00:00,37.18,37.24,37.18,37.23,47400.0,24.4052,24.4446,24.4052,24.4381,47400.0
2007-05-25 13:05:00,37.23,37.26,37.23,37.25,37200.0,24.4381,24.4577,24.4381,24.4512,37200.0
2007-05-25 13:10:00,37.25,37.29,37.25,37.25,78900.0,24.4512,24.4774,24.4512,24.4512,78900.0
2007-05-25 13:15:00,37.25,37.29,37.23,37.25,34500.0,24.4512,24.4774,24.4381,24.4512,34500.0
2007-05-25 13:20:00,37.25,37.25,37.23,37.25,21300.0,24.4512,24.4512,24.4381,24.4512,21300.0
2007-05-25 13:25:00,37.25,37.27,37.24,37.26,16500.0,24.4512,24.4643,24.4446,24.4577,16500.0
2007-05-25 13:30:00,37.26,37.27,37.24,37.27,32400.0,24.4577,24.4643,24.4446,24.4643,32400.0
2007-05-25 13:35:00,37.27,37.28,37.21,37.22,22500.0,24.4643,24.4709,24.4249,24.4315,22500.0
2007-05-25 13:40:00,37.22,37.22,37.19,37.21,73500.0,24.4315,24.4315,24.4118,24.4249,73500.0
2007-05-25 13:45:00,37.22,37.22,37.17,37.21,24900.0,24.4315,24.4315,24.3987,24.4249,24900.0
2007-05-25 13:50:00,37.2,37.21,37.18,37.2,13200.0,24.4184,24.4249,24.4052,24.4184,13200.0
2007-05-25 13:55:00,37.21,37.25,37.21,37.24,65700.0,24.4249,24.4512,24.4249,24.4446,65700.0
2007-05-25 14:00:00,37.24,37.29,37.24,37.27,78000.0,24.4446,24.4774,24.4446,24.4643,78000.0
2007-05-25 14:05:00,37.26,37.27,37.26,37.26,74400.0,24.4577,24.4643,24.4577,24.4577,74400.0
2007-05-25 14:10:00,37.26,37.29,37.26,37.28,126000.0,24.4577,24.4774,24.4577,24.4709,126000.0
2007-05-25 14:15:00,37.28,37.3,37.24,37.28,72900.0,24.4709,24.484,24.4446,24.4709,72900.0
2007-05-25 14:20:00,37.27,37.3,37.25,37.28,41100.0,24.4643,24.484,24.4512,24.4709,41100.0
2007-05-25 14:25:00,37.27,37.29,37.26,37.28,82500.0,24.4643,24.4774,24.4577,24.4709,82500.0
2007-05-25 14:30:00,37.27,37.28,37.25,37.26,28500.0,24.4643,24.4709,24.4512,24.4577,28500.0
2007-05-25 14:35:00,37.27,37.28,37.26,37.26,48000.0,24.4643,24.4709,24.4577,24.4577,48000.0
2007-05-25 14:40:00,37.26,37.31,37.26,37.31,86100.0,24.4577,24.4906,24.4577,24.4906,86100.0
2007-05-25 14:45:00,37.31,37.32,37.29,37.3,36300.0,24.4906,24.4971,24.4774,24.484,36300.0
2007-05-25 14:50:00,37.3,37.31,37.27,37.29,32700.0,24.484,24.4906,24.4643,24.4774,32700.0
2007-05-25 14:55:00,37.29,37.35,37.28,37.31,80400.0,24.4774,24.5168,24.4709,24.4906,80400.0
2007-05-25 15:00:00,37.31,37.33,37.3,37.33,59400.0,24.4906,24.5037,24.484,24.5037,59400.0
2007-05-25 15:05:00,37.31,37.34,37.31,37.32,35400.0,24.4906,24.5103,24.4906,24.4971,35400.0
2007-05-25 15:10:00,37.33,37.36,37.3,37.3,86700.0,24.5037,24.5234,24.484,24.484,86700.0
2007-05-25 15:15:00,37.3,37.32,37.29,37.29,21900.0,24.484,24.4971,24.4774,24.4774,21900.0
2007-05-25 15:20:00,37.29,37.29,37.26,37.28,29400.0,24.4774,24.4774,24.4577,24.4709,29400.0
2007-05-25 15:25:00,37.27,37.33,37.24,37.3,152400.0,24.4643,24.5037,24.4446,24.484,152400.0
2007-05-25 15:30:00,37.3,37.31,37.26,37.28,29100.0,24.484,24.4906,24.4577,24.4709,29100.0
2007-05-25 15:35:00,37.28,37.34,37.28,37.29,35700.0,24.4709,24.5103,24.4709,24.4774,35700.0
2007-05-25 15:40:00,37.29,37.33,37.25,37.33,87300.0,24.4774,24.5037,24.4512,24.5037,87300.0
2007-05-25 15:45:00,37.33,37.35,37.32,37.34,90300.0,24.5037,24.5168,24.4971,24.5103,90300.0
2007-05-25 15:50:00,37.34,37.36,37.33,37.36,78600.0,24.5103,24.5234,24.5037,24.5234,78600.0
2007-05-25 15:55:00,37.36,37.42,37.35,37.4,331200.0,24.5234,24.5628,24.5168,24.5496,331200.0
2007-05-25 16:00:00,37.41,37.42,37.4,37.41,73800.0,24.5562,24.5628,24.5496,24.5562,73800.0
2007-05-25 16:05:00,37.43,37.43,37.4,37.4,23400.0,24.5693,24.5693,24.5496,24.5496,23400.0
2007-05-25 16:10:00,37.38,37.38,37.36,37.36,5400.0,24.5365,24.5365,24.5234,24.5234,5400.0
2007-05-29 09:30:00,37.34,37.4,37.3,37.4,162900.0,24.5103,24.5496,24.484,24.5496,162900.0
2007-05-29 09:35:00,37.38,37.42,37.31,37.32,160500.0,24.5365,24.5628,24.4906,24.4971,160500.0
2007-05-29 09:40:00,37.32,37.36,37.25,37.28,136500.0,24.4971,24.5234,24.4512,24.4709,136500.0
2007-05-29 09:45:00,37.28,37.36,37.24,37.36,125700.0,24.4709,24.5234,24.4446,24.5234,125700.0
2007-05-29 09:50:00,37.34,37.36,37.3,37.32,197100.0,24.5103,24.5234,24.484,24.4971,197100.0
2007-05-29 09:55:00,37.34,37.37,37.32,37.36,119700.0,24.5103,24.53,24.4971,24.5234,119700.0
2007-05-29 10:00:00,37.36,37.45,37.35,37.44,250200.0,24.5234,24.5825,24.5168,24.5759,250200.0
2007-05-29 10:05:00,37.43,37.44,37.34,37.36,107700.0,24.5693,24.5759,24.5103,24.5234,107700.0
2007-05-29 10:10:00,37.36,37.37,37.3,37.37,82800.0,24.5234,24.53,24.484,24.53,82800.0
2007-05-29 10:15:00,37.37,37.38,37.32,37.32,92700.0,24.53,24.5365,24.4971,24.4971,92700.0
2007-05-29 10:20:00,37.32,37.35,37.3,37.32,60900.0,24.4971,24.5168,24.484,24.4971,60900.0
2007-05-29 10:25:00,37.32,37.32,37.27,37.3,106800.0,24.4971,24.4971,24.4643,24.484,106800.0
2007-05-29 10:30:00,37.3,37.33,37.3,37.3,61200.0,24.484,24.5037,24.484,24.484,61200.0
2007-05-29 10:35:00,37.3,37.32,37.28,37.3,44400.0,24.484,24.4971,24.4709,24.484,44400.0
2007-05-29 10:40:00,37.3,37.36,37.3,37.31,221400.0,24.484,24.5234,24.484,24.4906,221400.0
2007-05-29 10:45:00,37.3,37.35,37.3,37.35,74700.0,24.484,24.5168,24.484,24.5168,74700.0
2007-05-29 10:50:00,37.35,37.35,37.33,37.34,67800.0,24.5168,24.5168,24.5037,24.5103,67800.0
2007-05-29 10:55:00,37.34,37.35,37.28,37.29,95400.0,24.5103,24.5168,24.4709,24.4774,95400.0
2007-05-29 11:00:00,37.29,37.3,37.26,37.29,123300.0,24.4774,24.484,24.4577,24.4774,123300.0
2007-05-29 11:05:00,37.29,37.32,37.23,37.23,203100.0,24.4774,24.4971,24.4381,24.4381,203100.0
2007-05-29 11:10:00,37.24,37.34,37.24,37.29,100500.0,24.4446,24.5103,24.4446,24.4774,100500.0
2007-05-29 11:15:00,37.29,37.29,37.26,37.26,16800.0,24.4774,24.4774,24.4577,24.4577,16800.0
2007-05-29 11:20:00,37.27,37.27,37.24,37.24,16200.0,24.4643,24.4643,24.4446,24.4446,16200.0
2007-05-29 11:25:00,37.24,37.29,37.24,37.29,21900.0,24.4446,24.4774,24.4446,24.4774,21900.0
2007-05-29 11:30:00,37.28,37.32,37.28,37.32,30600.0,24.4709,24.4971,24.4709,24.4971,30600.0
2007-05-29 11:35:00,37.31,37.33,37.3,37.3,58500.0,24.4906,24.5037,24.484,24.484,58500.0
2007-05-29 11:40:00,37.33,37.33,37.29,37.29,12300.0,24.5037,24.5037,24.4774,24.4774,12300.0
2007-05-29 11:45:00,37.3,37.31,37.25,37.27,24900.0,24.484,24.4906,24.4512,24.4643,24900.0
2007-05-29 11:50:00,37.27,37.28,37.25,37.25,26700.0,24.4643,24.4709,24.4512,24.4512,26700.0
2007-05-29 11:55:00,37.24,37.25,37.12,37.12,114900.0,24.4446,24.4512,24.3659,24.3659,114900.0
2007-05-29 12:00:00,37.12,37.14,37.09,37.13,81000.0,24.3659,24.379,24.3462,24.3724,81000.0
2007-05-29 12:05:00,37.13,37.17,37.12,37.13,42900.0,24.3724,24.3987,24.3659,24.3724,42900.0
2007-05-29 12:10:00,37.14,37.14,37.08,37.08,33600.0,24.379,24.379,24.3396,24.3396,33600.0
2007-05-29 12:15:00,37.08,37.1,37.03,37.1,105000.0,24.3396,24.3527,24.3068,24.3527,105000.0
2007-05-29 12:20:00,37.09,37.1,37.04,37.04,33300.0,24.3462,24.3527,24.3133,24.3133,33300.0
2007-05-29 12:25:00,37.04,37.08,37.03,37.04,28200.0,24.3133,24.3396,24.3068,24.3133,28200.0
2007-05-29 12:30:00,37.04,37.04,36.97,36.98,136800.0,24.3133,24.3133,24.2674,24.274,136800.0
2007-05-29 12:35:00,36.97,37.04,36.96,37.01,125700.0,24.2674,24.3133,24.2608,24.2936,125700.0
2007-05-29 12:40:00,37.03,37.05,37.0,37.04,76200.0,24.3068,24.3199,24.2871,24.3133,76200.0
2007-05-29 12:45:00,37.05,37.05,37.01,37.04,42000.0,24.3199,24.3199,24.2936,24.3133,42000.0
2007-05-29 12:50:00,37.04,37.05,37.04,37.05,21600.0,24.3133,24.3199,24.3133,24.3199,21600.0
2007-05-29 12:55:00,37.05,37.1,37.04,37.07,63300.0,24.3199,24.3527,24.3133,24.333,63300.0
2007-05-29 13:00:00,37.07,37.07,37.03,37.05,38100.0,24.333,24.333,24.3068,24.3199,38100.0
2007-05-29 13:05:00,37.04,37.07,37.04,37.06,47700.0,24.3133,24.333,24.3133,24.3265,47700.0
2007-05-29 13:10:00,37.05,37.09,37.05,37.09,57000.0,24.3199,24.3462,24.3199,24.3462,57000.0
2007-05-29 13:15:00,37.06,37.06,36.84,36.91,684300.0,24.3265,24.3265,24.1821,24.228,684300.0
2007-05-29 13:20:00,36.92,36.92,36.77,36.79,343200.0,24.2346,24.2346,24.1361,24.1492,343200.0
2007-05-29 13:25:00,36.78,36.89,36.74,36.88,363300.0,24.1427,24.2149,24.1164,24.2083,363300.0
2007-05-29 13:30:00,36.86,36.93,36.81,36.83,261000.0,24.1952,24.2411,24.1624,24.1755,261000.0
2007-05-29 13:35:00,36.84,36.91,36.73,36.75,246600.0,24.1821,24.228,24.1099,24.123,246600.0
2007-05-29 13:40:00,36.75,36.77,36.71,36.74,237900.0,24.123,24.1361,24.0967,24.1164,237900.0
2007-05-29 13:45:00,36.75,36.75,36.64,36.65,261600.0,24.123,24.123,24.0508,24.0573,261600.0
2007-05-29 13:50:00,36.66,36.75,36.63,36.73,183600.0,24.0639,24.123,24.0442,24.1099,183600.0
2007-05-29 13:55:00,36.72,36.77,36.68,36.77,163200.0,24.1033,24.1361,24.077,24.1361,163200.0
2007-05-29 14:00:00,36.77,36.77,36.67,36.71,195300.0,24.1361,24.1361,24.0705,24.0967,195300.0
2007-05-29 14:05:00,36.71,36.78,36.7,36.74,236700.0,24.0967,24.1427,24.0902,24.1164,236700.0
2007-05-29 14:10:00,36.76,36.76,36.67,36.69,154500.0,24.1295,24.1295,24.0705,24.0836,154500.0
2007-05-29 14:15:00,36.68,36.69,36.6,36.66,274200.0,24.077,24.0836,24.0245,24.0639,274200.0
2007-05-29 14:20:00,36.65,36.72,36.62,36.64,57600.0,24.0573,24.1033,24.0376,24.0508,57600.0
2007-05-29 14:25:00,36.62,36.68,36.6,36.64,123600.0,24.0376,24.077,24.0245,24.0508,123600.0
2007-05-29 14:30:00,36.64,36.64,36.55,36.59,171000.0,24.0508,24.0508,23.9917,24.018,171000.0
2007-05-29 14:35:00,36.58,36.63,36.57,36.61,92400.0,24.0114,24.0442,24.0048,24.0311,92400.0
2007-05-29 14:40:00,36.62,36.71,36.61,36.68,297900.0,24.0376,24.0967,24.0311,24.077,297900.0
2007-05-29 14:45:00,36.67,36.75,36.67,36.75,66300.0,24.0705,24.123,24.0705,24.123,66300.0
2007-05-29 14:50:00,36.75,36.76,36.7,36.72,191100.0,24.123,24.1295,24.0902,24.1033,191100.0
2007-05-29 14:55:00,36.71,36.75,36.66,36.7,118800.0,24.0967,24.123,24.0639,24.0902,118800.0
2007-05-29 15:00:00,36.71,36.79,36.66,36.76,189300.0,24.0967,24.1492,24.0639,24.1295,189300.0
2007-05-29 15:05:00,36.76,36.8,36.69,36.74,148200.0,24.1295,24.1558,24.0836,24.1164,148200.0
2007-05-29 15:10:00,36.75,36.8,36.74,36.77,84000.0,24.123,24.1558,24.1164,24.1361,84000.0
2007-05-29 15:15:00,36.77,36.88,36.76,36.8,379200.0,24.1361,24.2083,24.1295,24.1558,379200.0
2007-05-29 15:20:00,36.81,36.84,36.78,36.8,126900.0,24.1624,24.1821,24.1427,24.1558,126900.0
2007-05-29 15:25:00,36.8,36.8,36.72,36.76,143100.0,24.1558,24.1558,24.1033,24.1295,143100.0
2007-05-29 15:30:00,36.76,36.79,36.72,36.79,154500.0,24.1295,24.1492,24.1033,24.1492,154500.0
2007-05-29 15:35:00,36.79,36.83,36.79,36.82,298200.0,24.1492,24.1755,24.1492,24.1689,298200.0
2007-05-29 15:40:00,36.82,36.91,36.82,36.89,337200.0,24.1689,24.228,24.1689,24.2149,337200.0
2007-05-29 15:45:00,36.89,36.91,36.84,36.86,192600.0,24.2149,24.228,24.1821,24.1952,192600.0
2007-05-29 15:50:00,36.86,36.88,36.85,36.88,109500.0,24.1952,24.2083,24.1886,24.2083,109500.0
2007-05-29 15:55:00,36.88,36.9,36.81,36.82,261900.0,24.2083,24.2214,24.1624,24.1689,261900.0
2007-05-29 16:00:00,36.82,36.89,36.82,36.89,8700.0,24.1689,24.2149,24.1689,24.2149,8700.0
2007-05-29 16:05:00,36.89,36.89,36.89,36.89,0.0,24.2149,24.2149,24.2149,24.2149,0.0
2007-05-29 16:10:00,36.88,36.89,36.87,36.89,5100.0,24.2083,24.2149,24.2017,24.2149,5100.0
2007-05-30 09:30:00,36.0,36.28,35.88,36.18,292500.0,23.6307,23.8145,23.5519,23.7488,292500.0
2007-05-30 09:35:00,36.18,36.3,36.08,36.2,1041900.0,23.7488,23.8276,23.6832,23.762,1041900.0
2007-05-30 09:40:00,36.2,36.35,36.19,36.31,781800.0,23.762,23.8604,23.7554,23.8342,781800.0
2007-05-30 09:45:00,36.33,36.34,36.25,36.27,562500.0,23.8473,23.8539,23.7948,23.8079,562500.0
2007-05-30 09:50:00,36.27,36.38,36.25,36.38,424500.0,23.8079,23.8801,23.7948,23.8801,424500.0
2007-05-30 09:55:00,36.37,36.42,36.28,36.41,356700.0,23.8735,23.9064,23.8145,23.8998,356700.0
2007-05-30 10:00:00,36.41,36.47,36.38,36.42,350100.0,23.8998,23.9392,23.8801,23.9064,350100.0
2007-05-30 10:05:00,36.43,36.49,36.36,36.46,282600.0,23.9129,23.9523,23.867,23.9326,282600.0
2007-05-30 10:10:00,36.46,36.53,36.43,36.5,198600.0,23.9326,23.9786,23.9129,23.9589,198600.0
2007-05-30 10:15:00,36.5,36.56,36.5,36.52,157800.0,23.9589,23.9983,23.9589,23.972,157800.0
2007-05-30 10:20:00,36.51,36.55,36.41,36.45,244800.0,23.9654,23.9917,23.8998,23.9261,244800.0
2007-05-30 10:25:00,36.46,36.46,36.35,36.39,282600.0,23.9326,23.9326,23.8604,23.8867,282600.0
2007-05-30 10:30:00,36.39,36.45,36.28,36.28,154800.0,23.8867,23.9261,23.8145,23.8145,154800.0
2007-05-30 10:35:00,36.3,36.36,36.3,36.35,53400.0,23.8276,23.867,23.8276,23.8604,53400.0
2007-05-30 10:40:00,36.35,36.36,36.29,36.35,144300.0,23.8604,23.867,23.821,23.8604,144300.0
2007-05-30 10:45:00,36.36,36.38,36.32,36.36,205800.0,23.867,23.8801,23.8407,23.867,205800.0
2007-05-30 10:50:00,36.36,36.48,36.31,36.33,189900.0,23.867,23.9457,23.8342,23.8473,189900.0
2007-05-30 10:55:00,36.34,36.38,36.31,36.36,108600.0,23.8539,23.8801,23.8342,23.867,108600.0
2007-05-30 11:00:00,36.36,36.42,36.35,36.35,47700.0,23.867,23.9064,23.8604,23.8604,47700.0
2007-05-30 11:05:00,36.34,36.4,36.34,36.36,111000.0,23.8539,23.8932,23.8539,23.867,111000.0
2007-05-30 11:10:00,36.37,36.38,36.33,36.36,120900.0,23.8735,23.8801,23.8473,23.867,120900.0
2007-05-30 11:15:00,36.35,36.4,36.34,36.37,37500.0,23.8604,23.8932,23.8539,23.8735,37500.0
2007-05-30 11:20:00,36.37,36.54,36.37,36.54,208500.0,23.8735,23.9851,23.8735,23.9851,208500.0
2007-05-30 11:25:00,36.53,36.63,36.52,36.57,150900.0,23.9786,24.0442,23.972,24.0048,150900.0
2007-05-30 11:30:00,36.57,36.6,36.54,36.56,90300.0,24.0048,24.0245,23.9851,23.9983,90300.0
2007-05-30 11:35:00,36.56,36.6,36.54,36.6,65700.0,23.9983,24.0245,23.9851,24.0245,65700.0
2007-05-30 11:40:00,36.6,36.66,36.6,36.66,76500.0,24.0245,24.0639,24.0245,24.0639,76500.0
2007-05-30 11:45:00,36.66,36.67,36.52,36.57,217800.0,24.0639,24.0705,23.972,24.0048,217800.0
2007-05-30 11:50:00,36.58,36.64,36.56,36.63,64500.0,24.0114,24.0508,23.9983,24.0442,64500.0
2007-05-30 11:55:00,36.64,36.65,36.61,36.63,26700.0,24.0508,24.0573,24.0311,24.0442,26700.0
2007-05-30 12:00:00,36.61,36.65,36.61,36.62,30900.0,24.0311,24.0573,24.0311,24.0376,30900.0
2007-05-30 12:05:00,36.63,36.69,36.63,36.69,199200.0,24.0442,24.0836,24.0442,24.0836,199200.0
2007-05-30 12:10:00,36.69,36.71,36.65,36.71,83400.0,24.0836,24.0967,24.0573,24.0967,83400.0
2007-05-30 12:15:00,36.71,36.8,36.7,36.7,132300.0,24.0967,24.1558,24.0902,24.0902,132300.0
2007-05-30 12:20:00,36.7,36.81,36.7,36.8,77100.0,24.0902,24.1624,24.0902,24.1558,77100.0
2007-05-30 12:25:00,36.79,36.89,36.77,36.88,114000.0,24.1492,24.2149,24.1361,24.2083,114000.0
2007-05-30 12:30:00,36.88,36.89,36.77,36.78,111300.0,24.2083,24.2149,24.1361,24.1427,111300.0
2007-05-30 12:35:00,36.78,36.8,36.74,36.75,69600.0,24.1427,24.1558,24.1164,24.123,69600.0
2007-05-30 12:40:00,36.75,36.77,36.72,36.72,36600.0,24.123,24.1361,24.1033,24.1033,36600.0
2007-05-30 12:45:00,36.72,36.79,36.72,36.78,150900.0,24.1033,24.1492,24.1033,24.1427,150900.0
2007-05-30 12:50:00,36.78,36.78,36.67,36.69,115200.0,24.1427,24.1427,24.0705,24.0836,115200.0
2007-05-30 12:55:00,36.68,36.72,36.67,36.71,44700.0,24.077,24.1033,24.0705,24.0967,44700.0
2007-05-30 13:00:00,36.7,36.73,36.67,36.67,48000.0,24.0902,24.1099,24.0705,24.0705,48000.0
2007-05-30 13:05:00,36.67,36.74,36.66,36.72,46800.0,24.0705,24.1164,24.0639,24.1033,46800.0
2007-05-30 13:10:00,36.73,36.73,36.68,36.69,26700.0,24.1099,24.1099,24.077,24.0836,26700.0
2007-05-30 13:15:00,36.69,36.72,36.68,36.72,47400.0,24.0836,24.1033,24.077,24.1033,47400.0
2007-05-30 13:20:00,36.72,36.72,36.7,36.72,74400.0,24.1033,24.1033,24.0902,24.1033,74400.0
2007-05-30 13:25:00,36.72,36.75,36.69,36.72,200700.0,24.1033,24.123,24.0836,24.1033,200700.0
2007-05-30 13:30:00,36.72,36.76,36.69,36.73,84600.0,24.1033,24.1295,24.0836,24.1099,84600.0
2007-05-30 13:35:00,36.74,36.74,36.6,36.63,68100.0,24.1164,24.1164,24.0245,24.0442,68100.0
2007-05-30 13:40:00,36.63,36.64,36.6,36.6,151500.0,24.0442,24.0508,24.0245,24.0245,151500.0
2007-05-30 13:45:00,36.6,36.62,36.57,36.6,72900.0,24.0245,24.0376,24.0048,24.0245,72900.0
2007-05-30 13:50:00,36.61,36.63,36.57,36.6,21300.0,24.0311,24.0442,24.0048,24.0245,21300.0
2007-05-30 13:55:00,36.6,36.63,36.55,36.58,148200.0,24.0245,24.0442,23.9917,24.0114,148200.0
2007-05-30 14:00:00,36.55,36.65,36.44,36.5,250500.0,23.9917,24.0573,23.9195,23.9589,250500.0
2007-05-30 14:05:00,36.47,36.64,36.4,36.53,176700.0,23.9392,24.0508,23.8932,23.9786,176700.0
2007-05-30 14:10:00,36.55,36.72,36.55,36.63,146100.0,23.9917,24.1033,23.9917,24.0442,146100.0
2007-05-30 14:15:00,36.64,36.77,36.62,36.71,150000.0,24.0508,24.1361,24.0376,24.0967,150000.0
2007-05-30 14:20:00,36.7,36.7,36.58,36.63,112800.0,24.0902,24.0902,24.0114,24.0442,112800.0
2007-05-30 14:25:00,36.63,36.7,36.61,36.7,211800.0,24.0442,24.0902,24.0311,24.0902,211800.0
2007-05-30 14:30:00,36.69,36.8,36.66,36.78,223200.0,24.0836,24.1558,24.0639,24.1427,223200.0
2007-05-30 14:35:00,36.77,36.87,36.75,36.76,136200.0,24.1361,24.2017,24.123,24.1295,136200.0
2007-05-30 14:40:00,36.75,36.88,36.73,36.85,194400.0,24.123,24.2083,24.1099,24.1886,194400.0
2007-05-30 14:45:00,36.86,36.87,36.79,36.85,79500.0,24.1952,24.2017,24.1492,24.1886,79500.0
2007-05-30 14:50:00,36.85,36.88,36.82,36.88,87900.0,24.1886,24.2083,24.1689,24.2083,87900.0
2007-05-30 14:55:00,36.88,36.93,36.86,36.93,172200.0,24.2083,24.2411,24.1952,24.2411,172200.0
2007-05-30 15:00:00,36.93,37.07,36.9,36.95,290400.0,24.2411,24.333,24.2214,24.2543,290400.0
2007-05-30 15:05:00,36.94,36.97,36.89,36.91,209400.0,24.2477,24.2674,24.2149,24.228,209400.0
2007-05-30 15:10:00,36.93,36.96,36.89,36.9,165600.0,24.2411,24.2608,24.2149,24.2214,165600.0
2007-05-30 15:15:00,36.91,36.95,36.89,36.92,122400.0,24.228,24.2543,24.2149,24.2346,122400.0
2007-05-30 15:20:00,36.92,36.92,36.6,36.89,333300.0,24.2346,24.2346,24.0245,24.2149,333300.0
2007-05-30 15:25:00,36.89,36.95,36.87,36.94,119400.0,24.2149,24.2543,24.2017,24.2477,119400.0
2007-05-30 15:30:00,36.94,37.04,36.91,37.03,220500.0,24.2477,24.3133,24.228,24.3068,220500.0
2007-05-30 15:35:00,37.03,37.08,37.0,37.07,532200.0,24.3068,24.3396,24.2871,24.333,532200.0
2007-05-30 15:40:00,37.08,37.16,37.05,37.1,332400.0,24.3396,24.3921,24.3199,24.3527,332400.0
2007-05-30 15:45:00,37.11,37.11,37.04,37.06,130500.0,24.3593,24.3593,24.3133,24.3265,130500.0
2007-05-30 15:50:00,37.07,37.11,37.06,37.09,73800.0,24.333,24.3593,24.3265,24.3462,73800.0
2007-05-30 15:55:00,37.09,37.18,37.0,37.05,415500.0,24.3462,24.4052,24.2871,24.3199,415500.0
2007-05-30 16:00:00,37.05,37.12,37.03,37.09,28200.0,24.3199,24.3659,24.3068,24.3462,28200.0
2007-05-30 16:05:00,37.11,37.11,37.11,37.11,2400.0,24.3593,24.3593,24.3593,24.3593,2400.0
2007-05-30 16:10:00,37.1,37.1,37.08,37.08,3900.0,24.3527,24.3527,24.3396,24.3396,3900.0
2007-05-31 09:30:00,37.66,37.83,37.51,37.72,217500.0,24.7203,24.8319,24.6218,24.7597,217500.0
2007-05-31 09:35:00,37.72,37.73,37.63,37.68,174600.0,24.7597,24.7663,24.7006,24.7334,174600.0
2007-05-31 09:40:00,37.68,37.73,37.68,37.72,76800.0,24.7334,24.7663,24.7334,24.7597,76800.0
2007-05-31 09:45:00,37.71,37.73,37.64,37.65,216000.0,24.7531,24.7663,24.7072,24.7137,216000.0
2007-05-31 09:50:00,37.66,37.71,37.6,37.7,245100.0,24.7203,24.7531,24.6809,24.7466,245100.0
2007-05-31 09:55:00,37.7,37.7,37.64,37.64,111900.0,24.7466,24.7466,24.7072,24.7072,111900.0
2007-05-31 10:00:00,37.64,37.69,37.6,37.63,145500.0,24.7072,24.74,24.6809,24.7006,145500.0
2007-05-31 10:05:00,37.62,37.68,37.62,37.66,44700.0,24.6941,24.7334,24.6941,24.7203,44700.0
2007-05-31 10:10:00,37.64,37.64,37.57,37.6,81900.0,24.7072,24.7072,24.6612,24.6809,81900.0
2007-05-31 10:15:00,37.62,37.63,37.6,37.62,42900.0,24.6941,24.7006,24.6809,24.6941,42900.0
2007-05-31 10:20:00,37.6,37.63,37.54,37.57,123600.0,24.6809,24.7006,24.6415,24.6612,123600.0
2007-05-31 10:25:00,37.54,37.54,37.48,37.52,216000.0,24.6415,24.6415,24.6022,24.6284,216000.0
2007-05-31 10:30:00,37.5,37.53,37.48,37.5,166800.0,24.6153,24.635,24.6022,24.6153,166800.0
2007-05-31 10:35:00,37.5,37.56,37.49,37.54,68700.0,24.6153,24.6547,24.6087,24.6415,68700.0
2007-05-31 10:40:00,37.54,37.55,37.49,37.52,154500.0,24.6415,24.6481,24.6087,24.6284,154500.0
2007-05-31 10:45:00,37.54,37.58,37.51,37.52,255900.0,24.6415,24.6678,24.6218,24.6284,255900.0
2007-05-31 10:50:00,37.52,37.57,37.5,37.57,84600.0,24.6284,24.6612,24.6153,24.6612,84600.0
2007-05-31 10:55:00,37.58,37.61,37.57,37.6,67200.0,24.6678,24.6875,24.6612,24.6809,67200.0
2007-05-31 11:00:00,37.57,37.57,37.5,37.54,91500.0,24.6612,24.6612,24.6153,24.6415,91500.0
2007-05-31 11:05:00,37.53,37.59,37.5,37.56,48300.0,24.635,24.6744,24.6153,24.6547,48300.0
2007-05-31 11:10:00,37.56,37.58,37.51,37.53,54600.0,24.6547,24.6678,24.6218,24.635,54600.0
2007-05-31 11:15:00,37.52,37.53,37.46,37.5,65100.0,24.6284,24.635,24.589,24.6153,65100.0
2007-05-31 11:20:00,37.5,37.5,37.43,37.43,140400.0,24.6153,24.6153,24.5693,24.5693,140400.0
2007-05-31 11:25:00,37.43,37.43,37.34,37.34,415800.0,24.5693,24.5693,24.5103,24.5103,415800.0
2007-05-31 11:30:00,37.34,37.37,37.32,37.37,266400.0,24.5103,24.53,24.4971,24.53,266400.0
2007-05-31 11:35:00,37.37,37.4,37.35,37.39,37500.0,24.53,24.5496,24.5168,24.5431,37500.0
2007-05-31 11:40:00,37.39,37.43,37.39,37.41,23100.0,24.5431,24.5693,24.5431,24.5562,23100.0
2007-05-31 11:45:00,37.39,37.4,37.38,37.4,18000.0,24.5431,24.5496,24.5365,24.5496,18000.0
2007-05-31 11:50:00,37.4,37.42,37.38,37.4,25800.0,24.5496,24.5628,24.5365,24.5496,25800.0
2007-05-31 11:55:00,37.42,37.43,37.38,37.39,37200.0,24.5628,24.5693,24.5365,24.5431,37200.0
2007-05-31 12:00:00,37.38,37.4,37.33,37.34,46800.0,24.5365,24.5496,24.5037,24.5103,46800.0
2007-05-31 12:05:00,37.35,37.36,37.35,37.36,69000.0,24.5168,24.5234,24.5168,24.5234,69000.0
2007-05-31 12:10:00,37.36,37.4,37.34,37.38,55800.0,24.5234,24.5496,24.5103,24.5365,55800.0
2007-05-31 12:15:00,37.39,37.47,37.38,37.4,59100.0,24.5431,24.5956,24.5365,24.5496,59100.0
2007-05-31 12:20:00,37.39,37.4,37.37,37.38,27600.0,24.5431,24.5496,24.53,24.5365,27600.0
2007-05-31 12:25:00,37.38,37.44,37.38,37.42,120600.0,24.5365,24.5759,24.5365,24.5628,120600.0
2007-05-31 12:30:00,37.43,37.45,37.39,37.4,32400.0,24.5693,24.5825,24.5431,24.5496,32400.0
2007-05-31 12:35:00,37.39,37.43,37.39,37.42,20100.0,24.5431,24.5693,24.5431,24.5628,20100.0
2007-05-31 12:40:00,37.4,37.44,37.4,37.43,51900.0,24.5496,24.5759,24.5496,24.5693,51900.0
2007-05-31 12:45:00,37.42,37.43,37.42,37.43,20700.0,24.5628,24.5693,24.5628,24.5693,20700.0
2007-05-31 12:50:00,37.43,37.43,37.4,37.42,74700.0,24.5693,24.5693,24.5496,24.5628,74700.0
2007-05-31 12:55:00,37.43,37.45,37.41,37.41,22500.0,24.5693,24.5825,24.5562,24.5562,22500.0
2007-05-31 13:00:00,37.42,37.45,37.42,37.43,22800.0,24.5628,24.5825,24.5628,24.5693,22800.0
2007-05-31 13:05:00,37.43,37.43,37.35,37.36,41700.0,24.5693,24.5693,24.5168,24.5234,41700.0
2007-05-31 13:10:00,37.37,37.42,37.35,37.4,81900.0,24.53,24.5628,24.5168,24.5496,81900.0
2007-05-31 13:15:00,37.38,37.39,37.36,37.37,34200.0,24.5365,24.5431,24.5234,24.53,34200.0
2007-05-31 13:20:00,37.38,37.38,37.36,37.37,13200.0,24.5365,24.5365,24.5234,24.53,13200.0
2007-05-31 13:25:00,37.37,37.37,37.28,37.35,121200.0,24.53,24.53,24.4709,24.5168,121200.0
2007-05-31 13:30:00,37.35,37.36,37.32,37.35,25200.0,24.5168,24.5234,24.4971,24.5168,25200.0
2007-05-31 13:35:00,37.35,37.36,37.3,37.33,40200.0,24.5168,24.5234,24.484,24.5037,40200.0
2007-05-31 13:40:00,37.33,37.36,37.33,37.35,49500.0,24.5037,24.5234,24.5037,24.5168,49500.0
2007-05-31 13:45:00,37.34,37.35,37.3,37.35,75000.0,24.5103,24.5168,24.484,24.5168,75000.0
2007-05-31 13:50:00,37.36,37.39,37.36,37.37,36600.0,24.5234,24.5431,24.5234,24.53,36600.0
2007-05-31 13:55:00,37.38,37.42,37.37,37.4,42600.0,24.5365,24.5628,24.53,24.5496,42600.0
2007-05-31 14:00:00,37.39,37.42,37.39,37.41,11400.0,24.5431,24.5628,24.5431,24.5562,11400.0
2007-05-31 14:05:00,37.41,37.43,37.39,37.41,35100.0,24.5562,24.5693,24.5431,24.5562,35100.0
2007-05-31 14:10:00,37.41,37.43,37.41,37.41,17100.0,24.5562,24.5693,24.5562,24.5562,17100.0
2007-05-31 14:15:00,37.41,37.43,37.41,37.41,30900.0,24.5562,24.5693,24.5562,24.5562,30900.0
2007-05-31 14:20:00,37.43,37.44,37.38,37.44,60300.0,24.5693,24.5759,24.5365,24.5759,60300.0
2007-05-31 14:25:00,37.44,37.48,37.44,37.44,36600.0,24.5759,24.6022,24.5759,24.5759,36600.0
2007-05-31 14:30:00,37.44,37.5,37.44,37.5,35100.0,24.5759,24.6153,24.5759,24.6153,35100.0
2007-05-31 14:35:00,37.5,37.5,37.47,37.47,11700.0,24.6153,24.6153,24.5956,24.5956,11700.0
2007-05-31 14:40:00,37.47,37.48,37.44,37.47,24000.0,24.5956,24.6022,24.5759,24.5956,24000.0
2007-05-31 14:45:00,37.47,37.48,37.47,37.47,25200.0,24.5956,24.6022,24.5956,24.5956,25200.0
2007-05-31 14:50:00,37.46,37.5,37.45,37.49,34200.0,24.589,24.6153,24.5825,24.6087,34200.0
2007-05-31 14:55:00,37.5,37.53,37.48,37.49,76800.0,24.6153,24.635,24.6022,24.6087,76800.0
2007-05-31 15:00:00,37.49,37.5,37.43,37.45,25500.0,24.6087,24.6153,24.5693,24.5825,25500.0
2007-05-31 15:05:00,37.46,37.48,37.46,37.47,18300.0,24.589,24.6022,24.589,24.5956,18300.0
2007-05-31 15:10:00,37.46,37.49,37.46,37.49,26700.0,24.589,24.6087,24.589,24.6087,26700.0
2007-05-31 15:15:00,37.49,37.51,37.47,37.5,38100.0,24.6087,24.6218,24.5956,24.6153,38100.0
2007-05-31 15:20:00,37.51,37.51,37.46,37.49,28500.0,24.6218,24.6218,24.589,24.6087,28500.0
2007-05-31 15:25:00,37.49,37.49,37.45,37.46,10500.0,24.6087,24.6087,24.5825,24.589,10500.0
2007-05-31 15:30:00,37.45,37.46,37.44,37.45,63300.0,24.5825,24.589,24.5759,24.5825,63300.0
2007-05-31 15:35:00,37.45,37.48,37.44,37.45,69300.0,24.5825,24.6022,24.5759,24.5825,69300.0
2007-05-31 15:40:00,37.45,37.47,37.43,37.46,45600.0,24.5825,24.5956,24.5693,24.589,45600.0
2007-05-31 15:45:00,37.46,37.5,37.44,37.46,21300.0,24.589,24.6153,24.5759,24.589,21300.0
2007-05-31 15:50:00,37.46,37.53,37.45,37.5,114600.0,24.589,24.635,24.5825,24.6153,114600.0
2007-05-31 15:55:00,37.51,37.52,37.44,37.45,172800.0,24.6218,24.6284,24.5759,24.5825,172800.0
2007-05-31 16:00:00,37.47,37.5,37.47,37.5,7500.0,24.5956,24.6153,24.5956,24.6153,7500.0
2007-05-31 16:05:00,37.5,37.5,37.47,37.47,1800.0,24.6153,24.6153,24.5956,24.5956,1800.0
2007-05-31 16:10:00,37.47,37.47,37.47,37.47,0.0,24.5956,24.5956,24.5956,24.5956,0.0
2007-06-01 09:30:00,37.87,38.0,37.82,38.0,349500.0,24.8582,24.9435,24.8253,24.9435,349500.0
2007-06-01 09:35:00,38.0,38.11,37.98,38.07,198300.0,24.9435,25.0157,24.9304,24.9894,198300.0
2007-06-01 09:40:00,38.05,38.1,38.01,38.1,211200.0,24.9763,25.0091,24.9501,25.0091,211200.0
2007-06-01 09:45:00,38.09,38.15,38.01,38.06,215700.0,25.0026,25.042,24.9501,24.9829,215700.0
2007-06-01 09:50:00,38.05,38.06,37.97,37.97,106800.0,24.9763,24.9829,24.9238,24.9238,106800.0
2007-06-01 09:55:00,37.97,38.04,37.95,38.0,153000.0,24.9238,24.9697,24.9107,24.9435,153000.0
2007-06-01 10:00:00,38.01,38.16,37.96,38.1,137400.0,24.9501,25.0485,24.9172,25.0091,137400.0
2007-06-01 10:05:00,38.1,38.13,38.08,38.09,57300.0,25.0091,25.0288,24.996,25.0026,57300.0
2007-06-01 10:10:00,38.1,38.1,37.99,37.99,68400.0,25.0091,25.0091,24.9369,24.9369,68400.0
2007-06-01 10:15:00,37.99,38.06,37.99,38.03,94800.0,24.9369,24.9829,24.9369,24.9632,94800.0
2007-06-01 10:20:00,38.06,38.06,38.0,38.02,215700.0,24.9829,24.9829,24.9435,24.9566,215700.0
2007-06-01 10:25:00,38.01,38.01,37.94,37.99,197100.0,24.9501,24.9501,24.9041,24.9369,197100.0
2007-06-01 10:30:00,37.99,38.01,37.95,37.98,143100.0,24.9369,24.9501,24.9107,24.9304,143100.0
2007-06-01 10:35:00,37.98,38.06,37.97,38.04,105600.0,24.9304,24.9829,24.9238,24.9697,105600.0
2007-06-01 10:40:00,38.04,38.06,37.95,37.99,54000.0,24.9697,24.9829,24.9107,24.9369,54000.0
2007-06-01 10:45:00,38.0,38.01,37.97,37.99,37200.0,24.9435,24.9501,24.9238,24.9369,37200.0
2007-06-01 10:50:00,37.99,38.01,37.86,37.9,144000.0,24.9369,24.9501,24.8516,24.8778,144000.0
2007-06-01 10:55:00,37.9,37.98,37.88,37.98,135000.0,24.8778,24.9304,24.8647,24.9304,135000.0
2007-06-01 11:00:00,37.96,38.0,37.95,37.98,101100.0,24.9172,24.9435,24.9107,24.9304,101100.0
2007-06-01 11:05:00,37.99,38.03,37.97,38.01,40200.0,24.9369,24.9632,24.9238,24.9501,40200.0
2007-06-01 11:10:00,38.02,38.04,38.0,38.01,39600.0,24.9566,24.9697,24.9435,24.9501,39600.0
2007-06-01 11:15:00,38.02,38.04,38.01,38.02,31200.0,24.9566,24.9697,24.9501,24.9566,31200.0
2007-06-01 11:20:00,38.02,38.03,38.0,38.02,42300.0,24.9566,24.9632,24.9435,24.9566,42300.0
2007-06-01 11:25:00,38.01,38.07,38.01,38.07,84600.0,24.9501,24.9894,24.9501,24.9894,84600.0
2007-06-01 11:30:00,38.07,38.13,38.07,38.1,139500.0,24.9894,25.0288,24.9894,25.0091,139500.0
2007-06-01 11:35:00,38.1,38.12,37.99,38.12,50100.0,25.0091,25.0223,24.9369,25.0223,50100.0
2007-06-01 11:40:00,38.12,38.15,38.11,38.14,109500.0,25.0223,25.042,25.0157,25.0354,109500.0
2007-06-01 11:45:00,38.13,38.16,38.12,38.13,47400.0,25.0288,25.0485,25.0223,25.0288,47400.0
2007-06-01 11:50:00,38.12,38.13,38.1,38.12,10800.0,25.0223,25.0288,25.0091,25.0223,10800.0
2007-06-01 11:55:00,38.13,38.13,38.1,38.11,12300.0,25.0288,25.0288,25.0091,25.0157,12300.0
2007-06-01 12:00:00,38.1,38.13,38.09,38.11,46200.0,25.0091,25.0288,25.0026,25.0157,46200.0
2007-06-01 12:05:00,38.11,38.11,38.07,38.07,72600.0,25.0157,25.0157,24.9894,24.9894,72600.0
2007-06-01 12:10:00,38.08,38.08,38.01,38.04,167700.0,24.996,24.996,24.9501,24.9697,167700.0
2007-06-01 12:15:00,38.05,38.09,38.03,38.08,39600.0,24.9763,25.0026,24.9632,24.996,39600.0
2007-06-01 12:20:00,38.08,38.08,38.02,38.03,61500.0,24.996,24.996,24.9566,24.9632,61500.0
2007-06-01 12:25:00,38.03,38.06,37.98,38.02,83100.0,24.9632,24.9829,24.9304,24.9566,83100.0
2007-06-01 12:30:00,38.02,38.05,38.0,38.0,43800.0,24.9566,24.9763,24.9435,24.9435,43800.0
2007-06-01 12:35:00,37.99,38.0,37.98,38.0,50700.0,24.9369,24.9435,24.9304,24.9435,50700.0
2007-06-01 12:40:00,38.0,38.03,38.0,38.01,59700.0,24.9435,24.9632,24.9435,24.9501,59700.0
2007-06-01 12:45:00,38.01,38.01,37.97,37.98,42600.0,24.9501,24.9501,24.9238,24.9304,42600.0
2007-06-01 12:50:00,37.98,38.03,37.97,38.03,57000.0,24.9304,24.9632,24.9238,24.9632,57000.0
2007-06-01 12:55:00,38.04,38.04,38.0,38.0,18600.0,24.9697,24.9697,24.9435,24.9435,18600.0
2007-06-01 13:00:00,38.01,38.01,37.98,37.99,44100.0,24.9501,24.9501,24.9304,24.9369,44100.0
2007-06-01 13:05:00,37.99,38.02,37.98,38.01,81300.0,24.9369,24.9566,24.9304,24.9501,81300.0
2007-06-01 13:10:00,38.01,38.02,38.01,38.02,10500.0,24.9501,24.9566,24.9501,24.9566,10500.0
2007-06-01 13:15:00,38.02,38.08,38.0,38.08,49500.0,24.9566,24.996,24.9435,24.996,49500.0
2007-06-01 13:20:00,38.06,38.07,38.01,38.03,35100.0,24.9829,24.9894,24.9501,24.9632,35100.0
2007-06-01 13:25:00,38.03,38.06,38.02,38.04,25200.0,24.9632,24.9829,24.9566,24.9697,25200.0
2007-06-01 13:30:00,38.06,38.08,38.04,38.08,12000.0,24.9829,24.996,24.9697,24.996,12000.0
2007-06-01 13:35:00,38.08,38.09,38.07,38.07,24000.0,24.996,25.0026,24.9894,24.9894,24000.0
2007-06-01 13:40:00,38.07,38.1,38.07,38.1,21000.0,24.9894,25.0091,24.9894,25.0091,21000.0
2007-06-01 13:45:00,38.11,38.13,38.1,38.13,36000.0,25.0157,25.0288,25.0091,25.0288,36000.0
2007-06-01 13:50:00,38.13,38.18,38.09,38.17,116700.0,25.0288,25.0616,25.0026,25.0551,116700.0
2007-06-01 13:55:00,38.17,38.17,38.1,38.11,49500.0,25.0551,25.0551,25.0091,25.0157,49500.0
2007-06-01 14:00:00,38.1,38.1,38.08,38.08,13500.0,25.0091,25.0091,24.996,24.996,13500.0
2007-06-01 14:05:00,38.08,38.13,38.07,38.12,63900.0,24.996,25.0288,24.9894,25.0223,63900.0
2007-06-01 14:10:00,38.1,38.15,38.1,38.13,19200.0,25.0091,25.042,25.0091,25.0288,19200.0
2007-06-01 14:15:00,38.12,38.12,38.11,38.11,4200.0,25.0223,25.0223,25.0157,25.0157,4200.0
2007-06-01 14:20:00,38.11,38.11,38.08,38.08,20400.0,25.0157,25.0157,24.996,24.996,20400.0
2007-06-01 14:25:00,38.08,38.11,38.07,38.11,45300.0,24.996,25.0157,24.9894,25.0157,45300.0
2007-06-01 14:30:00,38.1,38.13,38.08,38.08,11700.0,25.0091,25.0288,24.996,24.996,11700.0
2007-06-01 14:35:00,38.07,38.1,38.07,38.09,24300.0,24.9894,25.0091,24.9894,25.0026,24300.0
2007-06-01 14:40:00,38.09,38.09,38.02,38.05,68100.0,25.0026,25.0026,24.9566,24.9763,68100.0
2007-06-01 14:45:00,38.06,38.07,38.06,38.06,12300.0,24.9829,24.9894,24.9829,24.9829,12300.0
2007-06-01 14:50:00,38.06,38.09,38.05,38.08,34500.0,24.9829,25.0026,24.9763,24.996,34500.0
2007-06-01 14:55:00,38.08,38.08,38.06,38.07,12600.0,24.996,24.996,24.9829,24.9894,12600.0
2007-06-01 15:00:00,38.08,38.08,38.01,38.04,27900.0,24.996,24.996,24.9501,24.9697,27900.0
2007-06-01 15:05:00,38.04,38.04,38.01,38.03,19500.0,24.9697,24.9697,24.9501,24.9632,19500.0
2007-06-01 15:10:00,38.02,38.04,38.0,38.01,40500.0,24.9566,24.9697,24.9435,24.9501,40500.0
2007-06-01 15:15:00,38.02,38.07,38.02,38.05,30300.0,24.9566,24.9894,24.9566,24.9763,30300.0
2007-06-01 15:20:00,38.05,38.06,38.03,38.06,168600.0,24.9763,24.9829,24.9632,24.9829,168600.0
2007-06-01 15:25:00,38.06,38.07,38.04,38.06,88200.0,24.9829,24.9894,24.9697,24.9829,88200.0
2007-06-01 15:30:00,38.06,38.07,38.05,38.05,94500.0,24.9829,24.9894,24.9763,24.9763,94500.0
2007-06-01 15:35:00,38.05,38.06,38.04,38.05,93000.0,24.9763,24.9829,24.9697,24.9763,93000.0
2007-06-01 15:40:00,38.05,38.08,38.04,38.06,82200.0,24.9763,24.996,24.9697,24.9829,82200.0
2007-06-01 15:45:00,38.06,38.12,38.05,38.09,195000.0,24.9829,25.0223,24.9763,25.0026,195000.0
2007-06-01 15:50:00,38.1,38.17,38.1,38.15,229500.0,25.0091,25.0551,25.0091,25.042,229500.0
2007-06-01 15:55:00,38.14,38.16,38.09,38.16,160800.0,25.0354,25.0485,25.0026,25.0485,160800.0
2007-06-01 16:00:00,38.13,38.16,38.04,38.16,64800.0,25.0288,25.0485,24.9697,25.0485,64800.0
2007-06-01 16:05:00,38.18,38.18,38.18,38.18,3000.0,25.0616,25.0616,25.0616,25.0616,3000.0
2007-06-01 16:10:00,38.17,38.18,38.17,38.17,15900.0,25.0551,25.0616,25.0551,25.0551,15900.0
2007-06-04 09:30:00,37.87,37.95,37.8,37.95,444900.0,24.8582,24.9107,24.8122,24.9107,444900.0
2007-06-04 09:35:00,37.94,38.03,37.94,37.98,328800.0,24.9041,24.9632,24.9041,24.9304,328800.0
2007-06-04 09:40:00,37.99,38.12,37.99,38.02,174300.0,24.9369,25.0223,24.9369,24.9566,174300.0
2007-06-04 09:45:00,38.02,38.1,38.01,38.04,116700.0,24.9566,25.0091,24.9501,24.9697,116700.0
2007-06-04 09:50:00,38.06,38.08,38.04,38.07,137700.0,24.9829,24.996,24.9697,24.9894,137700.0
2007-06-04 09:55:00,38.07,38.07,38.03,38.04,149400.0,24.9894,24.9894,24.9632,24.9697,149400.0
2007-06-04 10:00:00,38.04,38.12,37.98,38.01,146700.0,24.9697,25.0223,24.9304,24.9501,146700.0
2007-06-04 10:05:00,38.0,38.03,37.98,37.98,142800.0,24.9435,24.9632,24.9304,24.9304,142800.0
2007-06-04 10:10:00,37.99,38.02,37.97,37.97,122400.0,24.9369,24.9566,24.9238,24.9238,122400.0
2007-06-04 10:15:00,37.99,38.0,37.95,37.97,68100.0,24.9369,24.9435,24.9107,24.9238,68100.0
2007-06-04 10:20:00,37.97,37.97,37.87,37.94,112200.0,24.9238,24.9238,24.8582,24.9041,112200.0
2007-06-04 10:25:00,37.94,37.98,37.93,37.98,114900.0,24.9041,24.9304,24.8975,24.9304,114900.0
2007-06-04 10:30:00,37.97,37.97,37.93,37.94,81300.0,24.9238,24.9238,24.8975,24.9041,81300.0
2007-06-04 10:35:00,37.94,37.96,37.89,37.92,78000.0,24.9041,24.9172,24.8713,24.891,78000.0
2007-06-04 10:40:00,37.9,37.92,37.84,37.86,137100.0,24.8778,24.891,24.8385,24.8516,137100.0
2007-06-04 10:45:00,37.88,37.88,37.84,37.84,132300.0,24.8647,24.8647,24.8385,24.8385,132300.0
2007-06-04 10:50:00,37.84,37.87,37.81,37.87,180900.0,24.8385,24.8582,24.8188,24.8582,180900.0
2007-06-04 10:55:00,37.87,37.89,37.83,37.87,53400.0,24.8582,24.8713,24.8319,24.8582,53400.0
2007-06-04 11:00:00,37.88,37.88,37.84,37.85,39000.0,24.8647,24.8647,24.8385,24.845,39000.0
2007-06-04 11:05:00,37.86,37.92,37.86,37.92,77400.0,24.8516,24.891,24.8516,24.891,77400.0
2007-06-04 11:10:00,37.92,37.92,37.87,37.9,55200.0,24.891,24.891,24.8582,24.8778,55200.0
2007-06-04 11:15:00,37.9,37.93,37.87,37.93,42300.0,24.8778,24.8975,24.8582,24.8975,42300.0
2007-06-04 11:20:00,37.93,37.94,37.91,37.92,38400.0,24.8975,24.9041,24.8844,24.891,38400.0
2007-06-04 11:25:00,37.92,37.96,37.92,37.94,39600.0,24.891,24.9172,24.891,24.9041,39600.0
2007-06-04 11:30:00,37.93,37.94,37.9,37.91,110700.0,24.8975,24.9041,24.8778,24.8844,110700.0
2007-06-04 11:35:00,37.92,37.99,37.9,37.99,100200.0,24.891,24.9369,24.8778,24.9369,100200.0
2007-06-04 11:40:00,37.99,38.02,37.98,37.98,59100.0,24.9369,24.9566,24.9304,24.9304,59100.0
2007-06-04 11:45:00,38.0,38.04,37.98,38.01,46200.0,24.9435,24.9697,24.9304,24.9501,46200.0
2007-06-04 11:50:00,38.01,38.03,38.0,38.0,33600.0,24.9501,24.9632,24.9435,24.9435,33600.0
2007-06-04 11:55:00,38.01,38.05,38.0,38.04,54900.0,24.9501,24.9763,24.9435,24.9697,54900.0
2007-06-04 12:00:00,38.06,38.06,38.03,38.05,36000.0,24.9829,24.9829,24.9632,24.9763,36000.0
2007-06-04 12:05:00,38.03,38.06,38.03,38.05,30000.0,24.9632,24.9829,24.9632,24.9763,30000.0
2007-06-04 12:10:00,38.05,38.05,38.02,38.02,42000.0,24.9763,24.9763,24.9566,24.9566,42000.0
2007-06-04 12:15:00,38.03,38.03,38.0,38.0,56700.0,24.9632,24.9632,24.9435,24.9435,56700.0
2007-06-04 12:20:00,38.0,38.04,38.0,38.01,50700.0,24.9435,24.9697,24.9435,24.9501,50700.0
2007-06-04 12:25:00,38.01,38.03,37.97,38.02,42900.0,24.9501,24.9632,24.9238,24.9566,42900.0
2007-06-04 12:30:00,38.02,38.03,38.01,38.03,66300.0,24.9566,24.9632,24.9501,24.9632,66300.0
2007-06-04 12:35:00,38.04,38.11,38.04,38.1,62400.0,24.9697,25.0157,24.9697,25.0091,62400.0
2007-06-04 12:40:00,38.1,38.11,38.04,38.05,73200.0,25.0091,25.0157,24.9697,24.9763,73200.0
2007-06-04 12:45:00,38.05,38.08,38.05,38.05,42600.0,24.9763,24.996,24.9763,24.9763,42600.0
2007-06-04 12:50:00,38.05,38.07,38.05,38.05,17400.0,24.9763,24.9894,24.9763,24.9763,17400.0
2007-06-04 12:55:00,38.05,38.06,38.05,38.05,24300.0,24.9763,24.9829,24.9763,24.9763,24300.0
2007-06-04 13:00:00,38.05,38.05,38.05,38.05,12300.0,24.9763,24.9763,24.9763,24.9763,12300.0
2007-06-04 13:05:00,38.05,38.05,38.05,38.05,20700.0,24.9763,24.9763,24.9763,24.9763,20700.0
2007-06-04 13:10:00,38.05,38.06,38.05,38.06,97800.0,24.9763,24.9829,24.9763,24.9829,97800.0
2007-06-04 13:15:00,38.05,38.06,38.04,38.04,52800.0,24.9763,24.9829,24.9697,24.9697,52800.0
2007-06-04 13:20:00,38.02,38.07,37.99,37.99,43500.0,24.9566,24.9894,24.9369,24.9369,43500.0
2007-06-04 13:25:00,37.99,38.03,37.97,38.03,78000.0,24.9369,24.9632,24.9238,24.9632,78000.0
2007-06-04 13:30:00,38.03,38.03,37.98,37.98,107400.0,24.9632,24.9632,24.9304,24.9304,107400.0
2007-06-04 13:35:00,37.98,38.01,37.93,37.97,109800.0,24.9304,24.9501,24.8975,24.9238,109800.0
2007-06-04 13:40:00,37.97,38.0,37.96,37.99,43800.0,24.9238,24.9435,24.9172,24.9369,43800.0
2007-06-04 13:45:00,37.99,38.01,37.99,38.01,38400.0,24.9369,24.9501,24.9369,24.9501,38400.0
2007-06-04 13:50:00,38.01,38.02,38.0,38.0,25800.0,24.9501,24.9566,24.9435,24.9435,25800.0
2007-06-04 13:55:00,38.0,38.01,38.0,38.01,21600.0,24.9435,24.9501,24.9435,24.9501,21600.0
2007-06-04 14:00:00,38.0,38.03,37.97,38.02,140700.0,24.9435,24.9632,24.9238,24.9566,140700.0
2007-06-04 14:05:00,38.03,38.04,38.01,38.04,84000.0,24.9632,24.9697,24.9501,24.9697,84000.0
2007-06-04 14:10:00,38.04,38.04,38.02,38.03,35100.0,24.9697,24.9697,24.9566,24.9632,35100.0
2007-06-04 14:15:00,38.03,38.03,38.0,38.01,58500.0,24.9632,24.9632,24.9435,24.9501,58500.0
2007-06-04 14:20:00,38.01,38.02,38.0,38.0,15900.0,24.9501,24.9566,24.9435,24.9435,15900.0
2007-06-04 14:25:00,38.01,38.02,37.99,37.99,9600.0,24.9501,24.9566,24.9369,24.9369,9600.0
2007-06-04 14:30:00,37.99,38.0,37.95,37.97,54300.0,24.9369,24.9435,24.9107,24.9238,54300.0
2007-06-04 14:35:00,37.97,38.0,37.96,37.97,41400.0,24.9238,24.9435,24.9172,24.9238,41400.0
2007-06-04 14:40:00,37.99,38.0,37.97,38.0,17700.0,24.9369,24.9435,24.9238,24.9435,17700.0
2007-06-04 14:45:00,38.0,38.03,38.0,38.02,46200.0,24.9435,24.9632,24.9435,24.9566,46200.0
2007-06-04 14:50:00,38.01,38.03,38.01,38.01,77700.0,24.9501,24.9632,24.9501,24.9501,77700.0
2007-06-04 14:55:00,38.01,38.03,38.01,38.02,11100.0,24.9501,24.9632,24.9501,24.9566,11100.0
2007-06-04 15:00:00,38.03,38.03,38.0,38.01,106800.0,24.9632,24.9632,24.9435,24.9501,106800.0
2007-06-04 15:05:00,38.01,38.04,38.01,38.02,167400.0,24.9501,24.9697,24.9501,24.9566,167400.0
2007-06-04 15:10:00,38.02,38.02,38.01,38.02,8400.0,24.9566,24.9566,24.9501,24.9566,8400.0
2007-06-04 15:15:00,38.03,38.05,38.03,38.04,38400.0,24.9632,24.9763,24.9632,24.9697,38400.0
2007-06-04 15:20:00,38.04,38.14,38.04,38.08,162600.0,24.9697,25.0354,24.9697,24.996,162600.0
2007-06-04 15:25:00,38.08,38.12,38.07,38.07,208800.0,24.996,25.0223,24.9894,24.9894,208800.0
2007-06-04 15:30:00,38.09,38.12,38.07,38.12,119400.0,25.0026,25.0223,24.9894,25.0223,119400.0
2007-06-04 15:35:00,38.11,38.15,38.11,38.13,94200.0,25.0157,25.042,25.0157,25.0288,94200.0
2007-06-04 15:40:00,38.13,38.19,38.12,38.17,168000.0,25.0288,25.0682,25.0223,25.0551,168000.0
2007-06-04 15:45:00,38.18,38.18,38.11,38.12,211800.0,25.0616,25.0616,25.0157,25.0223,211800.0
2007-06-04 15:50:00,38.12,38.15,38.12,38.15,285000.0,25.0223,25.042,25.0223,25.042,285000.0
2007-06-04 15:55:00,38.14,38.19,38.13,38.19,102900.0,25.0354,25.0682,25.0288,25.0682,102900.0
2007-06-04 16:00:00,38.16,38.16,38.13,38.13,134400.0,25.0485,25.0485,25.0288,25.0288,134400.0
2007-06-04 16:05:00,38.12,38.13,38.11,38.11,43200.0,25.0223,25.0288,25.0157,25.0157,43200.0
2007-06-04 16:10:00,38.12,38.12,38.08,38.1,28200.0,25.0223,25.0223,24.996,25.0091,28200.0
2007-06-05 09:30:00,38.43,38.5,38.41,38.46,178800.0,25.2257,25.2717,25.2126,25.2454,178800.0
2007-06-05 09:35:00,38.45,38.48,38.25,38.28,358500.0,25.2389,25.2586,25.1076,25.1273,358500.0
2007-06-05 09:40:00,38.27,38.36,38.24,38.35,320100.0,25.1207,25.1798,25.101,25.1732,320100.0
2007-06-05 09:45:00,38.33,38.36,38.33,38.33,111300.0,25.1601,25.1798,25.1601,25.1601,111300.0
2007-06-05 09:50:00,38.33,38.34,38.29,38.3,159000.0,25.1601,25.1667,25.1338,25.1404,159000.0
2007-06-05 09:55:00,38.3,38.3,38.26,38.3,136800.0,25.1404,25.1404,25.1142,25.1404,136800.0
2007-06-05 10:00:00,38.3,38.36,38.26,38.28,224700.0,25.1404,25.1798,25.1142,25.1273,224700.0
2007-06-05 10:05:00,38.27,38.42,38.25,38.42,343200.0,25.1207,25.2192,25.1076,25.2192,343200.0
2007-06-05 10:10:00,38.42,38.5,38.4,38.49,151500.0,25.2192,25.2717,25.2061,25.2651,151500.0
2007-06-05 10:15:00,38.49,38.52,38.46,38.51,162900.0,25.2651,25.2848,25.2454,25.2783,162900.0
2007-06-05 10:20:00,38.49,38.49,38.37,38.37,169500.0,25.2651,25.2651,25.1864,25.1864,169500.0
2007-06-05 10:25:00,38.37,38.42,38.33,38.36,169200.0,25.1864,25.2192,25.1601,25.1798,169200.0
2007-06-05 10:30:00,38.38,38.47,38.37,38.43,80400.0,25.1929,25.252,25.1864,25.2257,80400.0
2007-06-05 10:35:00,38.43,38.46,38.42,38.45,44100.0,25.2257,25.2454,25.2192,25.2389,44100.0
2007-06-05 10:40:00,38.44,38.44,38.4,38.41,60900.0,25.2323,25.2323,25.2061,25.2126,60900.0
2007-06-05 10:45:00,38.42,38.52,38.42,38.48,79200.0,25.2192,25.2848,25.2192,25.2586,79200.0
2007-06-05 10:50:00,38.49,38.64,38.49,38.61,181800.0,25.2651,25.3636,25.2651,25.3439,181800.0
2007-06-05 10:55:00,38.61,38.67,38.54,38.56,104700.0,25.3439,25.3833,25.2979,25.3111,104700.0
2007-06-05 11:00:00,38.57,38.57,38.52,38.57,27000.0,25.3176,25.3176,25.2848,25.3176,27000.0
2007-06-05 11:05:00,38.55,38.57,38.51,38.57,28200.0,25.3045,25.3176,25.2783,25.3176,28200.0
2007-06-05 11:10:00,38.57,38.58,38.52,38.52,78300.0,25.3176,25.3242,25.2848,25.2848,78300.0
2007-06-05 11:15:00,38.53,38.61,38.47,38.56,50700.0,25.2914,25.3439,25.252,25.3111,50700.0
2007-06-05 11:20:00,38.54,38.57,38.48,38.5,48900.0,25.2979,25.3176,25.2586,25.2717,48900.0
2007-06-05 11:25:00,38.5,38.56,38.5,38.55,44400.0,25.2717,25.3111,25.2717,25.3045,44400.0
2007-06-05 11:30:00,38.53,38.55,38.45,38.53,66900.0,25.2914,25.3045,25.2389,25.2914,66900.0
2007-06-05 11:35:00,38.52,38.55,38.47,38.47,66300.0,25.2848,25.3045,25.252,25.252,66300.0
2007-06-05 11:40:00,38.46,38.48,38.43,38.45,49200.0,25.2454,25.2586,25.2257,25.2389,49200.0
2007-06-05 11:45:00,38.45,38.46,38.39,38.42,53400.0,25.2389,25.2454,25.1995,25.2192,53400.0
2007-06-05 11:50:00,38.42,38.42,38.36,38.41,57300.0,25.2192,25.2192,25.1798,25.2126,57300.0
2007-06-05 11:55:00,38.41,38.42,38.33,38.33,54300.0,25.2126,25.2192,25.1601,25.1601,54300.0
2007-06-05 12:00:00,38.34,38.34,38.26,38.29,85500.0,25.1667,25.1667,25.1142,25.1338,85500.0
2007-06-05 12:05:00,38.3,38.33,38.25,38.31,52800.0,25.1404,25.1601,25.1076,25.147,52800.0
2007-06-05 12:10:00,38.28,38.3,38.17,38.29,109500.0,25.1273,25.1404,25.0551,25.1338,109500.0
2007-06-05 12:15:00,38.28,38.28,38.14,38.17,189900.0,25.1273,25.1273,25.0354,25.0551,189900.0
2007-06-05 12:20:00,38.18,38.21,38.15,38.18,54600.0,25.0616,25.0813,25.042,25.0616,54600.0
2007-06-05 12:25:00,38.19,38.19,38.09,38.15,85200.0,25.0682,25.0682,25.0026,25.042,85200.0
2007-06-05 12:30:00,38.15,38.25,38.15,38.25,50700.0,25.042,25.1076,25.042,25.1076,50700.0
2007-06-05 12:35:00,38.23,38.26,38.2,38.24,44400.0,25.0945,25.1142,25.0748,25.101,44400.0
2007-06-05 12:40:00,38.25,38.28,38.23,38.23,47700.0,25.1076,25.1273,25.0945,25.0945,47700.0
2007-06-05 12:45:00,38.23,38.25,38.2,38.21,20100.0,25.0945,25.1076,25.0748,25.0813,20100.0
2007-06-05 12:50:00,38.22,38.25,38.22,38.25,65700.0,25.0879,25.1076,25.0879,25.1076,65700.0
2007-06-05 12:55:00,38.25,38.26,38.24,38.26,15300.0,25.1076,25.1142,25.101,25.1142,15300.0
2007-06-05 13:00:00,38.25,38.26,38.21,38.22,38400.0,25.1076,25.1142,25.0813,25.0879,38400.0
2007-06-05 13:05:00,38.22,38.25,38.22,38.25,7800.0,25.0879,25.1076,25.0879,25.1076,7800.0
2007-06-05 13:10:00,38.25,38.28,38.25,38.25,58500.0,25.1076,25.1273,25.1076,25.1076,58500.0
2007-06-05 13:15:00,38.26,38.3,38.26,38.28,60300.0,25.1142,25.1404,25.1142,25.1273,60300.0
2007-06-05 13:20:00,38.27,38.28,38.22,38.24,31200.0,25.1207,25.1273,25.0879,25.101,31200.0
2007-06-05 13:25:00,38.24,38.26,38.22,38.23,16200.0,25.101,25.1142,25.0879,25.0945,16200.0
2007-06-05 13:30:00,38.23,38.25,38.17,38.21,40500.0,25.0945,25.1076,25.0551,25.0813,40500.0
2007-06-05 13:35:00,38.22,38.27,38.22,38.25,12000.0,25.0879,25.1207,25.0879,25.1076,12000.0
2007-06-05 13:40:00,38.25,38.28,38.2,38.23,27000.0,25.1076,25.1273,25.0748,25.0945,27000.0
2007-06-05 13:45:00,38.21,38.25,38.2,38.23,19200.0,25.0813,25.1076,25.0748,25.0945,19200.0
2007-06-05 13:50:00,38.25,38.27,38.25,38.27,29100.0,25.1076,25.1207,25.1076,25.1207,29100.0
2007-06-05 13:55:00,38.28,38.32,38.26,38.29,38100.0,25.1273,25.1535,25.1142,25.1338,38100.0
2007-06-05 14:00:00,38.28,38.33,38.28,38.33,49800.0,25.1273,25.1601,25.1273,25.1601,49800.0
2007-06-05 14:05:00,38.33,38.33,38.29,38.31,40800.0,25.1601,25.1601,25.1338,25.147,40800.0
2007-06-05 14:10:00,38.31,38.33,38.3,38.32,19500.0,25.147,25.1601,25.1404,25.1535,19500.0
2007-06-05 14:15:00,38.32,38.36,38.32,38.36,48900.0,25.1535,25.1798,25.1535,25.1798,48900.0
2007-06-05 14:20:00,38.37,38.4,38.37,38.38,86400.0,25.1864,25.2061,25.1864,25.1929,86400.0
2007-06-05 14:25:00,38.38,38.42,38.35,38.35,84900.0,25.1929,25.2192,25.1732,25.1732,84900.0
2007-06-05 14:30:00,38.37,38.4,38.33,38.33,60600.0,25.1864,25.2061,25.1601,25.1601,60600.0
2007-06-05 14:35:00,38.33,38.36,38.29,38.32,46200.0,25.1601,25.1798,25.1338,25.1535,46200.0
2007-06-05 14:40:00,38.31,38.35,38.3,38.34,27000.0,25.147,25.1732,25.1404,25.1667,27000.0
2007-06-05 14:45:00,38.35,38.39,38.35,38.38,29400.0,25.1732,25.1995,25.1732,25.1929,29400.0
2007-06-05 14:50:00,38.37,38.39,38.35,38.38,30300.0,25.1864,25.1995,25.1732,25.1929,30300.0
2007-06-05 14:55:00,38.38,38.4,38.34,38.34,36600.0,25.1929,25.2061,25.1667,25.1667,36600.0
2007-06-05 15:00:00,38.34,38.36,38.32,38.32,12600.0,25.1667,25.1798,25.1535,25.1535,12600.0
2007-06-05 15:05:00,38.33,38.36,38.31,38.34,16500.0,25.1601,25.1798,25.147,25.1667,16500.0
2007-06-05 15:10:00,38.36,38.4,38.34,38.37,57900.0,25.1798,25.2061,25.1667,25.1864,57900.0
2007-06-05 15:15:00,38.37,38.4,38.36,38.37,53700.0,25.1864,25.2061,25.1798,25.1864,53700.0
2007-06-05 15:20:00,38.37,38.42,38.37,38.4,81000.0,25.1864,25.2192,25.1864,25.2061,81000.0
2007-06-05 15:25:00,38.4,38.42,38.37,38.4,74100.0,25.2061,25.2192,25.1864,25.2061,74100.0
2007-06-05 15:30:00,38.4,38.5,38.4,38.46,140400.0,25.2061,25.2717,25.2061,25.2454,140400.0
2007-06-05 15:35:00,38.49,38.55,38.45,38.52,130800.0,25.2651,25.3045,25.2389,25.2848,130800.0
2007-06-05 15:40:00,38.52,38.55,38.49,38.5,121500.0,25.2848,25.3045,25.2651,25.2717,121500.0
2007-06-05 15:45:00,38.49,38.59,38.49,38.5,209700.0,25.2651,25.3308,25.2651,25.2717,209700.0
2007-06-05 15:50:00,38.51,38.52,38.45,38.49,88800.0,25.2783,25.2848,25.2389,25.2651,88800.0
2007-06-05 15:55:00,38.52,38.52,38.42,38.45,113400.0,25.2848,25.2848,25.2192,25.2389,113400.0
2007-06-05 16:00:00,38.44,38.47,38.44,38.44,22800.0,25.2323,25.252,25.2323,25.2323,22800.0
2007-06-05 16:05:00,38.44,38.48,38.42,38.48,21300.0,25.2323,25.2586,25.2192,25.2586,21300.0
2007-06-05 16:10:00,38.49,38.49,38.47,38.47,6900.0,25.2651,25.2651,25.252,25.252,6900.0
2007-06-06 09:30:00,38.26,38.42,38.26,38.42,172200.0,25.1142,25.2192,25.1142,25.2192,172200.0
2007-06-06 09:35:00,38.39,38.4,38.25,38.33,208800.0,25.1995,25.2061,25.1076,25.1601,208800.0
2007-06-06 09:40:00,38.34,38.35,38.27,38.3,236700.0,25.1667,25.1732,25.1207,25.1404,236700.0
2007-06-06 09:45:00,38.3,38.35,38.27,38.27,184200.0,25.1404,25.1732,25.1207,25.1207,184200.0
2007-06-06 09:50:00,38.27,38.32,38.22,38.31,181200.0,25.1207,25.1535,25.0879,25.147,181200.0
2007-06-06 09:55:00,38.33,38.36,38.3,38.3,132600.0,25.1601,25.1798,25.1404,25.1404,132600.0
2007-06-06 10:00:00,38.3,38.3,38.27,38.27,60600.0,25.1404,25.1404,25.1207,25.1207,60600.0
2007-06-06 10:05:00,38.27,38.27,38.18,38.2,233400.0,25.1207,25.1207,25.0616,25.0748,233400.0
2007-06-06 10:10:00,38.21,38.23,38.1,38.23,323700.0,25.0813,25.0945,25.0091,25.0945,323700.0
2007-06-06 10:15:00,38.23,38.26,38.14,38.23,165000.0,25.0945,25.1142,25.0354,25.0945,165000.0
2007-06-06 10:20:00,38.23,38.24,38.21,38.21,132000.0,25.0945,25.101,25.0813,25.0813,132000.0
2007-06-06 10:25:00,38.24,38.24,38.23,38.24,22800.0,25.101,25.101,25.0945,25.101,22800.0
2007-06-06 10:30:00,38.24,38.27,38.17,38.17,70500.0,25.101,25.1207,25.0551,25.0551,70500.0
2007-06-06 10:35:00,38.17,38.18,38.07,38.12,94800.0,25.0551,25.0616,24.9894,25.0223,94800.0
2007-06-06 10:40:00,38.13,38.14,38.07,38.11,196200.0,25.0288,25.0354,24.9894,25.0157,196200.0
2007-06-06 10:45:00,38.11,38.12,38.08,38.08,88800.0,25.0157,25.0223,24.996,24.996,88800.0
2007-06-06 10:50:00,38.09,38.1,37.97,38.06,144000.0,25.0026,25.0091,24.9238,24.9829,144000.0
2007-06-06 10:55:00,38.05,38.06,38.0,38.01,81300.0,24.9763,24.9829,24.9435,24.9501,81300.0
2007-06-06 11:00:00,38.0,38.1,37.99,38.03,80400.0,24.9435,25.0091,24.9369,24.9632,80400.0
2007-06-06 11:05:00,38.02,38.05,38.01,38.03,75900.0,24.9566,24.9763,24.9501,24.9632,75900.0
2007-06-06 11:10:00,38.05,38.1,38.0,38.05,97200.0,24.9763,25.0091,24.9435,24.9763,97200.0
2007-06-06 11:15:00,38.03,38.1,38.02,38.07,48300.0,24.9632,25.0091,24.9566,24.9894,48300.0
2007-06-06 11:20:00,38.07,38.11,38.06,38.07,59400.0,24.9894,25.0157,24.9829,24.9894,59400.0
2007-06-06 11:25:00,38.08,38.1,38.04,38.05,33000.0,24.996,25.0091,24.9697,24.9763,33000.0
2007-06-06 11:30:00,38.04,38.05,38.01,38.05,56700.0,24.9697,24.9763,24.9501,24.9763,56700.0
2007-06-06 11:35:00,38.06,38.06,37.97,37.97,96300.0,24.9829,24.9829,24.9238,24.9238,96300.0
2007-06-06 11:40:00,37.97,38.04,37.94,38.02,86700.0,24.9238,24.9697,24.9041,24.9566,86700.0
2007-06-06 11:45:00,38.02,38.02,37.91,37.93,45000.0,24.9566,24.9566,24.8844,24.8975,45000.0
2007-06-06 11:50:00,37.93,37.97,37.91,37.96,53700.0,24.8975,24.9238,24.8844,24.9172,53700.0
2007-06-06 11:55:00,37.95,38.03,37.94,37.96,60000.0,24.9107,24.9632,24.9041,24.9172,60000.0
2007-06-06 12:00:00,37.96,38.0,37.94,37.98,203100.0,24.9172,24.9435,24.9041,24.9304,203100.0
2007-06-06 12:05:00,37.99,38.01,37.97,37.97,126600.0,24.9369,24.9501,24.9238,24.9238,126600.0
2007-06-06 12:10:00,37.97,37.98,37.96,37.96,25200.0,24.9238,24.9304,24.9172,24.9172,25200.0
2007-06-06 12:15:00,37.96,38.05,37.94,38.05,95400.0,24.9172,24.9763,24.9041,24.9763,95400.0
2007-06-06 12:20:00,38.03,38.1,38.02,38.07,39300.0,24.9632,25.0091,24.9566,24.9894,39300.0
2007-06-06 12:25:00,38.08,38.09,38.01,38.02,15300.0,24.996,25.0026,24.9501,24.9566,15300.0
2007-06-06 12:30:00,38.03,38.04,38.0,38.03,32100.0,24.9632,24.9697,24.9435,24.9632,32100.0
2007-06-06 12:35:00,38.03,38.04,38.0,38.02,43800.0,24.9632,24.9697,24.9435,24.9566,43800.0
2007-06-06 12:40:00,38.01,38.02,38.0,38.02,18000.0,24.9501,24.9566,24.9435,24.9566,18000.0
2007-06-06 12:45:00,38.01,38.04,38.0,38.04,76500.0,24.9501,24.9697,24.9435,24.9697,76500.0
2007-06-06 12:50:00,38.01,38.04,38.0,38.04,23400.0,24.9501,24.9697,24.9435,24.9697,23400.0
2007-06-06 12:55:00,38.03,38.05,37.97,38.0,34500.0,24.9632,24.9763,24.9238,24.9435,34500.0
2007-06-06 13:00:00,38.02,38.04,37.95,38.0,27900.0,24.9566,24.9697,24.9107,24.9435,27900.0
2007-06-06 13:05:00,37.99,38.0,37.97,38.0,19500.0,24.9369,24.9435,24.9238,24.9435,19500.0
2007-06-06 13:10:00,37.99,38.0,37.9,37.96,83400.0,24.9369,24.9435,24.8778,24.9172,83400.0
2007-06-06 13:15:00,37.95,37.97,37.94,37.94,20400.0,24.9107,24.9238,24.9041,24.9041,20400.0
2007-06-06 13:20:00,37.94,37.94,37.87,37.89,76800.0,24.9041,24.9041,24.8582,24.8713,76800.0
2007-06-06 13:25:00,37.9,37.96,37.9,37.92,37800.0,24.8778,24.9172,24.8778,24.891,37800.0
2007-06-06 13:30:00,37.92,37.93,37.9,37.9,10500.0,24.891,24.8975,24.8778,24.8778,10500.0
2007-06-06 13:35:00,37.9,37.92,37.84,37.88,97800.0,24.8778,24.891,24.8385,24.8647,97800.0
2007-06-06 13:40:00,37.88,37.92,37.88,37.91,10800.0,24.8647,24.891,24.8647,24.8844,10800.0
2007-06-06 13:45:00,37.91,37.97,37.9,37.9,100200.0,24.8844,24.9238,24.8778,24.8778,100200.0
2007-06-06 13:50:00,37.9,37.9,37.83,37.86,42000.0,24.8778,24.8778,24.8319,24.8516,42000.0
2007-06-06 13:55:00,37.87,37.9,37.84,37.9,43500.0,24.8582,24.8778,24.8385,24.8778,43500.0
2007-06-06 14:00:00,37.91,37.93,37.88,37.92,15900.0,24.8844,24.8975,24.8647,24.891,15900.0
2007-06-06 14:05:00,37.91,37.92,37.9,37.91,5100.0,24.8844,24.891,24.8778,24.8844,5100.0
2007-06-06 14:10:00,37.93,37.93,37.86,37.86,31800.0,24.8975,24.8975,24.8516,24.8516,31800.0
2007-06-06 14:15:00,37.86,37.88,37.85,37.87,11700.0,24.8516,24.8647,24.845,24.8582,11700.0
2007-06-06 14:20:00,37.87,37.87,37.82,37.83,48600.0,24.8582,24.8582,24.8253,24.8319,48600.0
2007-06-06 14:25:00,37.83,37.93,37.83,37.92,66300.0,24.8319,24.8975,24.8319,24.891,66300.0
2007-06-06 14:30:00,37.92,37.96,37.92,37.94,28200.0,24.891,24.9172,24.891,24.9041,28200.0
2007-06-06 14:35:00,37.93,37.94,37.9,37.93,27900.0,24.8975,24.9041,24.8778,24.8975,27900.0
2007-06-06 14:40:00,37.93,38.01,37.93,38.0,109800.0,24.8975,24.9501,24.8975,24.9435,109800.0
2007-06-06 14:45:00,38.01,38.03,37.97,37.97,23400.0,24.9501,24.9632,24.9238,24.9238,23400.0
2007-06-06 14:50:00,37.98,38.0,37.9,37.95,69000.0,24.9304,24.9435,24.8778,24.9107,69000.0
2007-06-06 14:55:00,37.95,37.96,37.95,37.96,51300.0,24.9107,24.9172,24.9107,24.9172,51300.0
2007-06-06 15:00:00,37.95,37.96,37.87,37.88,42000.0,24.9107,24.9172,24.8582,24.8647,42000.0
2007-06-06 15:05:00,37.87,37.92,37.87,37.92,47100.0,24.8582,24.891,24.8582,24.891,47100.0
2007-06-06 15:10:00,37.91,37.94,37.88,37.89,72300.0,24.8844,24.9041,24.8647,24.8713,72300.0
2007-06-06 15:15:00,37.9,38.0,37.89,37.98,139800.0,24.8778,24.9435,24.8713,24.9304,139800.0
2007-06-06 15:20:00,37.99,38.02,37.94,38.0,147600.0,24.9369,24.9566,24.9041,24.9435,147600.0
2007-06-06 15:25:00,38.01,38.02,37.98,37.99,120000.0,24.9501,24.9566,24.9304,24.9369,120000.0
2007-06-06 15:30:00,37.99,37.99,37.91,37.93,268500.0,24.9369,24.9369,24.8844,24.8975,268500.0
2007-06-06 15:35:00,37.93,38.03,37.91,38.0,175800.0,24.8975,24.9632,24.8844,24.9435,175800.0
2007-06-06 15:40:00,37.99,38.05,37.97,38.0,118200.0,24.9369,24.9763,24.9238,24.9435,118200.0
2007-06-06 15:45:00,37.99,38.0,37.93,37.95,84900.0,24.9369,24.9435,24.8975,24.9107,84900.0
2007-06-06 15:50:00,37.95,38.0,37.9,37.9,113100.0,24.9107,24.9435,24.8778,24.8778,113100.0
2007-06-06 15:55:00,37.9,37.97,37.87,37.87,220800.0,24.8778,24.9238,24.8582,24.8582,220800.0
2007-06-06 16:00:00,37.87,37.94,37.85,37.9,37800.0,24.8582,24.9041,24.845,24.8778,37800.0
2007-06-06 16:05:00,37.87,37.87,37.86,37.86,27000.0,24.8582,24.8582,24.8516,24.8516,27000.0
2007-06-06 16:10:00,37.86,37.86,37.86,37.86,0.0,24.8516,24.8516,24.8516,24.8516,0.0
2007-06-07 09:30:00,38.13,38.33,38.13,38.33,235200.0,25.0288,25.1601,25.0288,25.1601,235200.0
2007-06-07 09:35:00,38.35,38.39,38.27,38.34,165900.0,25.1732,25.1995,25.1207,25.1667,165900.0
2007-06-07 09:40:00,38.33,38.4,38.3,38.38,226800.0,25.1601,25.2061,25.1404,25.1929,226800.0
2007-06-07 09:45:00,38.38,38.43,38.37,38.4,242700.0,25.1929,25.2257,25.1864,25.2061,242700.0
2007-06-07 09:50:00,38.39,38.44,38.38,38.44,147900.0,25.1995,25.2323,25.1929,25.2323,147900.0
2007-06-07 09:55:00,38.45,38.53,38.4,38.53,151500.0,25.2389,25.2914,25.2061,25.2914,151500.0
2007-06-07 10:00:00,38.54,38.6,38.52,38.55,282300.0,25.2979,25.3373,25.2848,25.3045,282300.0
2007-06-07 10:05:00,38.55,38.55,38.37,38.42,163800.0,25.3045,25.3045,25.1864,25.2192,163800.0
2007-06-07 10:10:00,38.42,38.5,38.41,38.42,69900.0,25.2192,25.2717,25.2126,25.2192,69900.0
2007-06-07 10:15:00,38.43,38.44,38.34,38.37,75600.0,25.2257,25.2323,25.1667,25.1864,75600.0
2007-06-07 10:20:00,38.36,38.43,38.34,38.38,206100.0,25.1798,25.2257,25.1667,25.1929,206100.0
2007-06-07 10:25:00,38.38,38.39,38.32,38.33,134100.0,25.1929,25.1995,25.1535,25.1601,134100.0
2007-06-07 10:30:00,38.33,38.43,38.31,38.43,228000.0,25.1601,25.2257,25.147,25.2257,228000.0
2007-06-07 10:35:00,38.42,38.42,38.25,38.28,86400.0,25.2192,25.2192,25.1076,25.1273,86400.0
2007-06-07 10:40:00,38.29,38.3,38.21,38.26,69000.0,25.1338,25.1404,25.0813,25.1142,69000.0
2007-06-07 10:45:00,38.27,38.29,38.22,38.23,63900.0,25.1207,25.1338,25.0879,25.0945,63900.0
2007-06-07 10:50:00,38.24,38.24,38.12,38.17,110100.0,25.101,25.101,25.0223,25.0551,110100.0
2007-06-07 10:55:00,38.18,38.23,38.13,38.21,60300.0,25.0616,25.0945,25.0288,25.0813,60300.0
2007-06-07 11:00:00,38.21,38.22,38.15,38.17,30900.0,25.0813,25.0879,25.042,25.0551,30900.0
2007-06-07 11:05:00,38.18,38.18,38.03,38.03,181200.0,25.0616,25.0616,24.9632,24.9632,181200.0
2007-06-07 11:10:00,38.03,38.07,37.94,38.01,168000.0,24.9632,24.9894,24.9041,24.9501,168000.0
2007-06-07 11:15:00,38.01,38.06,37.97,38.0,100500.0,24.9501,24.9829,24.9238,24.9435,100500.0
2007-06-07 11:20:00,38.0,38.1,38.0,38.07,173100.0,24.9435,25.0091,24.9435,24.9894,173100.0
2007-06-07 11:25:00,38.07,38.09,38.03,38.04,86700.0,24.9894,25.0026,24.9632,24.9697,86700.0
2007-06-07 11:30:00,38.05,38.06,38.03,38.04,6300.0,24.9763,24.9829,24.9632,24.9697,6300.0
2007-06-07 11:35:00,38.06,38.18,38.05,38.16,114000.0,24.9829,25.0616,24.9763,25.0485,114000.0
2007-06-07 11:40:00,38.15,38.15,38.08,38.14,54900.0,25.042,25.042,24.996,25.0354,54900.0
2007-06-07 11:45:00,38.14,38.16,38.12,38.12,26100.0,25.0354,25.0485,25.0223,25.0223,26100.0
2007-06-07 11:50:00,38.13,38.13,38.09,38.12,38400.0,25.0288,25.0288,25.0026,25.0223,38400.0
2007-06-07 11:55:00,38.11,38.12,38.03,38.06,36600.0,25.0157,25.0223,24.9632,24.9829,36600.0
2007-06-07 12:00:00,38.05,38.06,37.99,38.0,89100.0,24.9763,24.9829,24.9369,24.9435,89100.0
2007-06-07 12:05:00,38.01,38.01,37.95,37.98,93600.0,24.9501,24.9501,24.9107,24.9304,93600.0
2007-06-07 12:10:00,37.97,38.0,37.96,37.99,57300.0,24.9238,24.9435,24.9172,24.9369,57300.0
2007-06-07 12:15:00,38.03,38.11,38.02,38.05,175800.0,24.9632,25.0157,24.9566,24.9763,175800.0
2007-06-07 12:20:00,38.08,38.09,37.97,38.0,105300.0,24.996,25.0026,24.9238,24.9435,105300.0
2007-06-07 12:25:00,38.01,38.02,37.98,38.01,54000.0,24.9501,24.9566,24.9304,24.9501,54000.0
2007-06-07 12:30:00,38.02,38.05,37.97,37.98,24600.0,24.9566,24.9763,24.9238,24.9304,24600.0
2007-06-07 12:35:00,37.96,38.03,37.84,37.87,174600.0,24.9172,24.9632,24.8385,24.8582,174600.0
2007-06-07 12:40:00,37.87,37.93,37.77,37.77,133200.0,24.8582,24.8975,24.7925,24.7925,133200.0
2007-06-07 12:45:00,37.78,37.92,37.76,37.78,181200.0,24.7991,24.891,24.786,24.7991,181200.0
2007-06-07 12:50:00,37.78,37.82,37.76,37.82,230400.0,24.7991,24.8253,24.786,24.8253,230400.0
2007-06-07 12:55:00,37.81,37.85,37.8,37.84,76200.0,24.8188,24.845,24.8122,24.8385,76200.0
2007-06-07 13:00:00,37.85,37.88,37.78,37.83,99300.0,24.845,24.8647,24.7991,24.8319,99300.0
2007-06-07 13:05:00,37.84,37.88,37.83,37.83,31500.0,24.8385,24.8647,24.8319,24.8319,31500.0
2007-06-07 13:10:00,37.84,37.84,37.78,37.78,36600.0,24.8385,24.8385,24.7991,24.7991,36600.0
2007-06-07 13:15:00,37.78,37.78,37.64,37.64,152100.0,24.7991,24.7991,24.7072,24.7072,152100.0
2007-06-07 13:20:00,37.65,37.77,37.64,37.71,161700.0,24.7137,24.7925,24.7072,24.7531,161700.0
2007-06-07 13:25:00,37.76,37.79,37.71,37.71,175500.0,24.786,24.8056,24.7531,24.7531,175500.0
2007-06-07 13:30:00,37.73,37.74,37.52,37.6,229500.0,24.7663,24.7728,24.6284,24.6809,229500.0
2007-06-07 13:35:00,37.6,37.6,37.53,37.53,145500.0,24.6809,24.6809,24.635,24.635,145500.0
2007-06-07 13:40:00,37.53,37.57,37.41,37.49,226200.0,24.635,24.6612,24.5562,24.6087,226200.0
2007-06-07 13:45:00,37.53,37.64,37.52,37.57,176100.0,24.635,24.7072,24.6284,24.6612,176100.0
2007-06-07 13:50:00,37.56,37.58,37.51,37.58,60600.0,24.6547,24.6678,24.6218,24.6678,60600.0
2007-06-07 13:55:00,37.57,37.61,37.54,37.59,65400.0,24.6612,24.6875,24.6415,24.6744,65400.0
2007-06-07 14:00:00,37.6,37.71,37.58,37.64,104100.0,24.6809,24.7531,24.6678,24.7072,104100.0
2007-06-07 14:05:00,37.66,37.69,37.58,37.6,39000.0,24.7203,24.74,24.6678,24.6809,39000.0
2007-06-07 14:10:00,37.61,37.64,37.56,37.59,36300.0,24.6875,24.7072,24.6547,24.6744,36300.0
2007-06-07 14:15:00,37.59,37.59,37.43,37.53,150000.0,24.6744,24.6744,24.5693,24.635,150000.0
2007-06-07 14:20:00,37.54,37.6,37.44,37.53,210000.0,24.6415,24.6809,24.5759,24.635,210000.0
2007-06-07 14:25:00,37.52,37.66,37.49,37.64,116100.0,24.6284,24.7203,24.6087,24.7072,116100.0
2007-06-07 14:30:00,37.63,37.64,37.58,37.6,73500.0,24.7006,24.7072,24.6678,24.6809,73500.0
2007-06-07 14:35:00,37.6,37.69,37.58,37.67,150900.0,24.6809,24.74,24.6678,24.7269,150900.0
2007-06-07 14:40:00,37.68,37.85,37.67,37.85,175500.0,24.7334,24.845,24.7269,24.845,175500.0
2007-06-07 14:45:00,37.87,37.92,37.82,37.87,357000.0,24.8582,24.891,24.8253,24.8582,357000.0
2007-06-07 14:50:00,37.87,37.91,37.82,37.84,123900.0,24.8582,24.8844,24.8253,24.8385,123900.0
2007-06-07 14:55:00,37.85,37.87,37.75,37.75,348000.0,24.845,24.8582,24.7794,24.7794,348000.0
2007-06-07 15:00:00,37.75,37.84,37.68,37.82,214500.0,24.7794,24.8385,24.7334,24.8253,214500.0
2007-06-07 15:05:00,37.81,37.84,37.72,37.81,185100.0,24.8188,24.8385,24.7597,24.8188,185100.0
2007-06-07 15:10:00,37.81,37.9,37.79,37.88,204000.0,24.8188,24.8778,24.8056,24.8647,204000.0
2007-06-07 15:15:00,37.87,37.9,37.79,37.82,90300.0,24.8582,24.8778,24.8056,24.8253,90300.0
2007-06-07 15:20:00,37.83,37.89,37.78,37.78,132300.0,24.8319,24.8713,24.7991,24.7991,132300.0
2007-06-07 15:25:00,37.78,37.78,37.72,37.77,186300.0,24.7991,24.7991,24.7597,24.7925,186300.0
2007-06-07 15:30:00,37.76,37.95,37.76,37.91,100500.0,24.786,24.9107,24.786,24.8844,100500.0
2007-06-07 15:35:00,37.9,37.9,37.77,37.77,43500.0,24.8778,24.8778,24.7925,24.7925,43500.0
2007-06-07 15:40:00,37.78,37.78,37.63,37.65,168900.0,24.7991,24.7991,24.7006,24.7137,168900.0
2007-06-07 15:45:00,37.67,37.72,37.64,37.65,135900.0,24.7269,24.7597,24.7072,24.7137,135900.0
2007-06-07 15:50:00,37.65,37.68,37.5,37.57,296700.0,24.7137,24.7334,24.6153,24.6612,296700.0
2007-06-07 15:55:00,37.58,37.63,37.54,37.54,370500.0,24.6678,24.7006,24.6415,24.6415,370500.0
2007-06-07 16:00:00,37.55,37.6,37.53,37.53,24600.0,24.6481,24.6809,24.635,24.635,24600.0
2007-06-07 16:05:00,37.58,37.6,37.54,37.59,85800.0,24.6678,24.6809,24.6415,24.6744,85800.0
2007-06-07 16:10:00,37.57,37.57,37.54,37.54,24000.0,24.6612,24.6612,24.6415,24.6415,24000.0
2007-06-08 09:30:00,37.83,38.13,37.83,38.04,351600.0,24.8319,25.0288,24.8319,24.9697,351600.0
2007-06-08 09:35:00,38.03,38.05,37.94,37.95,188700.0,24.9632,24.9763,24.9041,24.9107,188700.0
2007-06-08 09:40:00,37.98,38.02,37.86,37.94,232500.0,24.9304,24.9566,24.8516,24.9041,232500.0
2007-06-08 09:45:00,37.94,38.04,37.87,38.04,166200.0,24.9041,24.9697,24.8582,24.9697,166200.0
2007-06-08 09:50:00,38.04,38.25,38.04,38.22,319500.0,24.9697,25.1076,24.9697,25.0879,319500.0
2007-06-08 09:55:00,38.21,38.26,38.18,38.21,283200.0,25.0813,25.1142,25.0616,25.0813,283200.0
2007-06-08 10:00:00,38.21,38.22,38.11,38.21,144600.0,25.0813,25.0879,25.0157,25.0813,144600.0
2007-06-08 10:05:00,38.21,38.28,38.18,38.27,347400.0,25.0813,25.1273,25.0616,25.1207,347400.0
2007-06-08 10:10:00,38.27,38.37,38.26,38.32,175800.0,25.1207,25.1864,25.1142,25.1535,175800.0
2007-06-08 10:15:00,38.32,38.32,38.23,38.32,136200.0,25.1535,25.1535,25.0945,25.1535,136200.0
2007-06-08 10:20:00,38.32,38.36,38.27,38.3,425100.0,25.1535,25.1798,25.1207,25.1404,425100.0
2007-06-08 10:25:00,38.3,38.36,38.27,38.31,305100.0,25.1404,25.1798,25.1207,25.147,305100.0
2007-06-08 10:30:00,38.31,38.33,38.25,38.25,193500.0,25.147,25.1601,25.1076,25.1076,193500.0
2007-06-08 10:35:00,38.26,38.33,38.25,38.32,213300.0,25.1142,25.1601,25.1076,25.1535,213300.0
2007-06-08 10:40:00,38.31,38.33,38.29,38.33,77700.0,25.147,25.1601,25.1338,25.1601,77700.0
2007-06-08 10:45:00,38.33,38.39,38.32,38.34,98100.0,25.1601,25.1995,25.1535,25.1667,98100.0
2007-06-08 10:50:00,38.35,38.38,38.31,38.36,195300.0,25.1732,25.1929,25.147,25.1798,195300.0
2007-06-08 10:55:00,38.36,38.4,38.33,38.33,95400.0,25.1798,25.2061,25.1601,25.1601,95400.0
2007-06-08 11:00:00,38.33,38.33,38.22,38.24,267600.0,25.1601,25.1601,25.0879,25.101,267600.0
2007-06-08 11:05:00,38.24,38.29,38.18,38.23,182100.0,25.101,25.1338,25.0616,25.0945,182100.0
2007-06-08 11:10:00,38.23,38.23,38.09,38.11,183600.0,25.0945,25.0945,25.0026,25.0157,183600.0
2007-06-08 11:15:00,38.11,38.15,38.07,38.12,261900.0,25.0157,25.042,24.9894,25.0223,261900.0
2007-06-08 11:20:00,38.11,38.13,38.1,38.1,131700.0,25.0157,25.0288,25.0091,25.0091,131700.0
2007-06-08 11:25:00,38.1,38.13,38.07,38.09,75000.0,25.0091,25.0288,24.9894,25.0026,75000.0
2007-06-08 11:30:00,38.09,38.1,37.97,38.02,360300.0,25.0026,25.0091,24.9238,24.9566,360300.0
2007-06-08 11:35:00,38.03,38.05,38.0,38.01,239400.0,24.9632,24.9763,24.9435,24.9501,239400.0
2007-06-08 11:40:00,38.01,38.12,37.98,38.07,608700.0,24.9501,25.0223,24.9304,24.9894,608700.0
2007-06-08 11:45:00,38.08,38.12,38.06,38.07,68700.0,24.996,25.0223,24.9829,24.9894,68700.0
2007-06-08 11:50:00,38.06,38.12,38.04,38.09,36600.0,24.9829,25.0223,24.9697,25.0026,36600.0
2007-06-08 11:55:00,38.09,38.11,38.07,38.1,20100.0,25.0026,25.0157,24.9894,25.0091,20100.0
2007-06-08 12:00:00,38.11,38.12,38.09,38.11,27600.0,25.0157,25.0223,25.0026,25.0157,27600.0
2007-06-08 12:05:00,38.12,38.12,38.04,38.06,35100.0,25.0223,25.0223,24.9697,24.9829,35100.0
2007-06-08 12:10:00,38.08,38.08,38.02,38.05,30600.0,24.996,24.996,24.9566,24.9763,30600.0
2007-06-08 12:15:00,38.03,38.09,38.01,38.09,38700.0,24.9632,25.0026,24.9501,25.0026,38700.0
2007-06-08 12:20:00,38.07,38.09,38.02,38.07,43500.0,24.9894,25.0026,24.9566,24.9894,43500.0
2007-06-08 12:25:00,38.08,38.09,38.07,38.07,16200.0,24.996,25.0026,24.9894,24.9894,16200.0
2007-06-08 12:30:00,38.07,38.07,38.01,38.03,33900.0,24.9894,24.9894,24.9501,24.9632,33900.0
2007-06-08 12:35:00,38.02,38.02,37.95,38.01,209100.0,24.9566,24.9566,24.9107,24.9501,209100.0
2007-06-08 12:40:00,38.02,38.02,37.99,38.0,16800.0,24.9566,24.9566,24.9369,24.9435,16800.0
2007-06-08 12:45:00,37.99,38.01,37.95,38.0,36900.0,24.9369,24.9501,24.9107,24.9435,36900.0
2007-06-08 12:50:00,38.02,38.07,38.0,38.0,26400.0,24.9566,24.9894,24.9435,24.9435,26400.0
2007-06-08 12:55:00,38.0,38.07,38.0,38.07,12600.0,24.9435,24.9894,24.9435,24.9894,12600.0
2007-06-08 13:00:00,38.07,38.07,38.06,38.07,6600.0,24.9894,24.9894,24.9829,24.9894,6600.0
2007-06-08 13:05:00,38.06,38.08,38.06,38.06,7800.0,24.9829,24.996,24.9829,24.9829,7800.0
2007-06-08 13:10:00,38.06,38.07,38.02,38.03,12300.0,24.9829,24.9894,24.9566,24.9632,12300.0
2007-06-08 13:15:00,38.04,38.04,38.02,38.03,28200.0,24.9697,24.9697,24.9566,24.9632,28200.0
2007-06-08 13:20:00,38.02,38.04,38.02,38.04,3900.0,24.9566,24.9697,24.9566,24.9697,3900.0
2007-06-08 13:25:00,38.04,38.17,38.04,38.16,108000.0,24.9697,25.0551,24.9697,25.0485,108000.0
2007-06-08 13:30:00,38.15,38.21,38.15,38.2,87900.0,25.042,25.0813,25.042,25.0748,87900.0
2007-06-08 13:35:00,38.21,38.27,38.21,38.26,92100.0,25.0813,25.1207,25.0813,25.1142,92100.0
2007-06-08 13:40:00,38.25,38.36,38.25,38.35,336600.0,25.1076,25.1798,25.1076,25.1732,336600.0
2007-06-08 13:45:00,38.36,38.36,38.28,38.3,105900.0,25.1798,25.1798,25.1273,25.1404,105900.0
2007-06-08 13:50:00,38.3,38.3,38.22,38.26,62400.0,25.1404,25.1404,25.0879,25.1142,62400.0
2007-06-08 13:55:00,38.25,38.25,38.18,38.19,49500.0,25.1076,25.1076,25.0616,25.0682,49500.0
2007-06-08 14:00:00,38.19,38.25,38.19,38.25,30300.0,25.0682,25.1076,25.0682,25.1076,30300.0
2007-06-08 14:05:00,38.25,38.4,38.25,38.37,63600.0,25.1076,25.2061,25.1076,25.1864,63600.0
2007-06-08 14:10:00,38.37,38.41,38.33,38.34,197100.0,25.1864,25.2126,25.1601,25.1667,197100.0
2007-06-08 14:15:00,38.34,38.36,38.33,38.35,113700.0,25.1667,25.1798,25.1601,25.1732,113700.0
2007-06-08 14:20:00,38.36,38.46,38.36,38.45,131100.0,25.1798,25.2454,25.1798,25.2389,131100.0
2007-06-08 14:25:00,38.45,38.49,38.42,38.43,77400.0,25.2389,25.2651,25.2192,25.2257,77400.0
2007-06-08 14:30:00,38.42,38.43,38.37,38.43,38100.0,25.2192,25.2257,25.1864,25.2257,38100.0
2007-06-08 14:35:00,38.42,38.45,38.4,38.4,66900.0,25.2192,25.2389,25.2061,25.2061,66900.0
2007-06-08 14:40:00,38.38,38.39,38.27,38.27,161700.0,25.1929,25.1995,25.1207,25.1207,161700.0
2007-06-08 14:45:00,38.27,38.31,38.27,38.3,79500.0,25.1207,25.147,25.1207,25.1404,79500.0
2007-06-08 14:50:00,38.3,38.33,38.27,38.28,150000.0,25.1404,25.1601,25.1207,25.1273,150000.0
2007-06-08 14:55:00,38.29,38.39,38.29,38.33,68100.0,25.1338,25.1995,25.1338,25.1601,68100.0
2007-06-08 15:00:00,38.34,38.42,38.34,38.41,57900.0,25.1667,25.2192,25.1667,25.2126,57900.0
2007-06-08 15:05:00,38.41,38.43,38.37,38.4,58500.0,25.2126,25.2257,25.1864,25.2061,58500.0
2007-06-08 15:10:00,38.39,38.44,38.38,38.44,63900.0,25.1995,25.2323,25.1929,25.2323,63900.0
2007-06-08 15:15:00,38.44,38.44,38.39,38.42,39000.0,25.2323,25.2323,25.1995,25.2192,39000.0
2007-06-08 15:20:00,38.41,38.41,38.33,38.37,85200.0,25.2126,25.2126,25.1601,25.1864,85200.0
2007-06-08 15:25:00,38.39,38.43,38.35,38.36,158700.0,25.1995,25.2257,25.1732,25.1798,158700.0
2007-06-08 15:30:00,38.36,38.42,38.35,38.41,66900.0,25.1798,25.2192,25.1732,25.2126,66900.0
2007-06-08 15:35:00,38.41,38.45,38.38,38.45,60300.0,25.2126,25.2389,25.1929,25.2389,60300.0
2007-06-08 15:40:00,38.46,38.53,38.45,38.45,106200.0,25.2454,25.2914,25.2389,25.2389,106200.0
2007-06-08 15:45:00,38.45,38.48,38.43,38.47,143100.0,25.2389,25.2586,25.2257,25.252,143100.0
2007-06-08 15:50:00,38.47,38.52,38.47,38.48,105000.0,25.252,25.2848,25.252,25.2586,105000.0
2007-06-08 15:55:00,38.48,38.51,38.42,38.51,142800.0,25.2586,25.2783,25.2192,25.2783,142800.0
2007-06-08 16:00:00,38.52,38.53,38.52,38.53,3300.0,25.2848,25.2914,25.2848,25.2914,3300.0
2007-06-08 16:05:00,38.53,38.53,38.53,38.53,0.0,25.2914,25.2914,25.2914,25.2914,0.0
2007-06-08 16:10:00,38.53,38.53,38.5,38.5,2100.0,25.2914,25.2914,25.2717,25.2717,2100.0
2007-06-11 09:30:00,38.63,38.67,38.52,38.55,145200.0,25.357,25.3833,25.2848,25.3045,145200.0
2007-06-11 09:35:00,38.56,38.61,38.51,38.61,117000.0,25.3111,25.3439,25.2783,25.3439,117000.0
2007-06-11 09:40:00,38.57,38.61,38.55,38.61,115200.0,25.3176,25.3439,25.3045,25.3439,115200.0
2007-06-11 09:45:00,38.61,38.72,38.6,38.66,177000.0,25.3439,25.4161,25.3373,25.3767,177000.0
2007-06-11 09:50:00,38.66,38.7,38.66,38.67,32700.0,25.3767,25.403,25.3767,25.3833,32700.0
2007-06-11 09:55:00,38.69,38.7,38.67,38.7,46500.0,25.3964,25.403,25.3833,25.403,46500.0
2007-06-11 10:00:00,38.7,38.7,38.65,38.67,64500.0,25.403,25.403,25.3702,25.3833,64500.0
2007-06-11 10:05:00,38.66,38.7,38.64,38.67,137700.0,25.3767,25.403,25.3636,25.3833,137700.0
2007-06-11 10:10:00,38.65,38.66,38.57,38.6,107700.0,25.3702,25.3767,25.3176,25.3373,107700.0
2007-06-11 10:15:00,38.6,38.61,38.54,38.57,75000.0,25.3373,25.3439,25.2979,25.3176,75000.0
2007-06-11 10:20:00,38.57,38.57,38.48,38.51,75600.0,25.3176,25.3176,25.2586,25.2783,75600.0
2007-06-11 10:25:00,38.51,38.57,38.5,38.51,60900.0,25.2783,25.3176,25.2717,25.2783,60900.0
2007-06-11 10:30:00,38.51,38.54,38.49,38.51,209400.0,25.2783,25.2979,25.2651,25.2783,209400.0
2007-06-11 10:35:00,38.52,38.56,38.5,38.5,45000.0,25.2848,25.3111,25.2717,25.2717,45000.0
2007-06-11 10:40:00,38.52,38.53,38.5,38.51,109800.0,25.2848,25.2914,25.2717,25.2783,109800.0
2007-06-11 10:45:00,38.51,38.54,38.49,38.54,84900.0,25.2783,25.2979,25.2651,25.2979,84900.0
2007-06-11 10:50:00,38.55,38.57,38.49,38.51,55500.0,25.3045,25.3176,25.2651,25.2783,55500.0
2007-06-11 10:55:00,38.52,38.56,38.51,38.55,71100.0,25.2848,25.3111,25.2783,25.3045,71100.0
2007-06-11 11:00:00,38.55,38.58,38.55,38.57,29400.0,25.3045,25.3242,25.3045,25.3176,29400.0
2007-06-11 11:05:00,38.57,38.6,38.56,38.6,43500.0,25.3176,25.3373,25.3111,25.3373,43500.0
2007-06-11 11:10:00,38.58,38.6,38.58,38.59,12600.0,25.3242,25.3373,25.3242,25.3308,12600.0
2007-06-11 11:15:00,38.58,38.58,38.56,38.58,8400.0,25.3242,25.3242,25.3111,25.3242,8400.0
2007-06-11 11:20:00,38.59,38.6,38.56,38.6,27900.0,25.3308,25.3373,25.3111,25.3373,27900.0
2007-06-11 11:25:00,38.6,38.65,38.6,38.62,57900.0,25.3373,25.3702,25.3373,25.3505,57900.0
2007-06-11 11:30:00,38.62,38.65,38.61,38.64,17700.0,25.3505,25.3702,25.3439,25.3636,17700.0
2007-06-11 11:35:00,38.65,38.67,38.64,38.66,54000.0,25.3702,25.3833,25.3636,25.3767,54000.0
2007-06-11 11:40:00,38.68,38.73,38.67,38.73,67800.0,25.3898,25.4227,25.3833,25.4227,67800.0
2007-06-11 11:45:00,38.73,38.83,38.72,38.79,170700.0,25.4227,25.4883,25.4161,25.4621,170700.0
2007-06-11 11:50:00,38.79,38.86,38.79,38.86,70800.0,25.4621,25.508,25.4621,25.508,70800.0
2007-06-11 11:55:00,38.86,38.86,38.81,38.83,181800.0,25.508,25.508,25.4752,25.4883,181800.0
2007-06-11 12:00:00,38.84,38.89,38.84,38.88,83700.0,25.4949,25.5277,25.4949,25.5211,83700.0
2007-06-11 12:05:00,38.89,38.95,38.88,38.92,128400.0,25.5277,25.5671,25.5211,25.5474,128400.0
2007-06-11 12:10:00,38.94,38.94,38.91,38.92,377100.0,25.5605,25.5605,25.5408,25.5474,377100.0
2007-06-11 12:15:00,38.92,38.92,38.91,38.92,265800.0,25.5474,25.5474,25.5408,25.5474,265800.0
2007-06-11 12:20:00,38.92,38.92,38.9,38.92,162900.0,25.5474,25.5474,25.5343,25.5474,162900.0
2007-06-11 12:25:00,38.92,38.93,38.92,38.93,289500.0,25.5474,25.5539,25.5474,25.5539,289500.0
2007-06-11 12:30:00,38.94,38.97,38.92,38.96,73800.0,25.5605,25.5802,25.5474,25.5736,73800.0
2007-06-11 12:35:00,38.95,38.95,38.92,38.93,59100.0,25.5671,25.5671,25.5474,25.5539,59100.0
2007-06-11 12:40:00,38.93,39.0,38.93,39.0,33600.0,25.5539,25.5999,25.5539,25.5999,33600.0
2007-06-11 12:45:00,39.0,39.03,38.93,39.02,135300.0,25.5999,25.6196,25.5539,25.613,135300.0
2007-06-11 12:50:00,39.02,39.02,38.97,39.02,83700.0,25.613,25.613,25.5802,25.613,83700.0
2007-06-11 12:55:00,39.02,39.05,38.95,39.01,75900.0,25.613,25.6327,25.5671,25.6065,75900.0
2007-06-11 13:00:00,38.99,39.04,38.97,39.03,37800.0,25.5933,25.6262,25.5802,25.6196,37800.0
2007-06-11 13:05:00,39.02,39.12,38.99,39.11,79500.0,25.613,25.6787,25.5933,25.6721,79500.0
2007-06-11 13:10:00,39.11,39.15,39.09,39.13,61200.0,25.6721,25.6984,25.659,25.6852,61200.0
2007-06-11 13:15:00,39.13,39.18,39.09,39.17,101400.0,25.6852,25.718,25.659,25.7115,101400.0
2007-06-11 13:20:00,39.15,39.19,39.12,39.15,67500.0,25.6984,25.7246,25.6787,25.6984,67500.0
2007-06-11 13:25:00,39.15,39.16,39.12,39.13,20400.0,25.6984,25.7049,25.6787,25.6852,20400.0
2007-06-11 13:30:00,39.14,39.15,39.1,39.13,51000.0,25.6918,25.6984,25.6655,25.6852,51000.0
2007-06-11 13:35:00,39.13,39.16,39.13,39.14,81300.0,25.6852,25.7049,25.6852,25.6918,81300.0
2007-06-11 13:40:00,39.13,39.15,39.13,39.15,95100.0,25.6852,25.6984,25.6852,25.6984,95100.0
2007-06-11 13:45:00,39.15,39.15,39.11,39.11,83700.0,25.6984,25.6984,25.6721,25.6721,83700.0
2007-06-11 13:50:00,39.12,39.12,39.06,39.06,192600.0,25.6787,25.6787,25.6393,25.6393,192600.0
2007-06-11 13:55:00,39.07,39.08,39.05,39.05,20400.0,25.6458,25.6524,25.6327,25.6327,20400.0
2007-06-11 14:00:00,39.05,39.05,39.02,39.02,58200.0,25.6327,25.6327,25.613,25.613,58200.0
2007-06-11 14:05:00,39.03,39.06,39.02,39.06,70200.0,25.6196,25.6393,25.613,25.6393,70200.0
2007-06-11 14:10:00,39.05,39.07,39.02,39.02,89400.0,25.6327,25.6458,25.613,25.613,89400.0
2007-06-11 14:15:00,39.02,39.02,38.98,39.01,85800.0,25.613,25.613,25.5868,25.6065,85800.0
2007-06-11 14:20:00,39.02,39.04,39.01,39.03,34200.0,25.613,25.6262,25.6065,25.6196,34200.0
2007-06-11 14:25:00,39.03,39.03,38.98,38.99,53400.0,25.6196,25.6196,25.5868,25.5933,53400.0
2007-06-11 14:30:00,38.99,38.99,38.94,38.95,35400.0,25.5933,25.5933,25.5605,25.5671,35400.0
2007-06-11 14:35:00,38.94,38.97,38.92,38.97,55800.0,25.5605,25.5802,25.5474,25.5802,55800.0
2007-06-11 14:40:00,38.96,38.96,38.93,38.94,56700.0,25.5736,25.5736,25.5539,25.5605,56700.0
2007-06-11 14:45:00,38.93,38.95,38.93,38.94,15000.0,25.5539,25.5671,25.5539,25.5605,15000.0
2007-06-11 14:50:00,38.93,39.0,38.93,38.97,65400.0,25.5539,25.5999,25.5539,25.5802,65400.0
2007-06-11 14:55:00,38.98,38.99,38.95,38.97,16800.0,25.5868,25.5933,25.5671,25.5802,16800.0
2007-06-11 15:00:00,38.97,38.98,38.95,38.96,206400.0,25.5802,25.5868,25.5671,25.5736,206400.0
2007-06-11 15:05:00,38.96,39.03,38.95,38.99,57600.0,25.5736,25.6196,25.5671,25.5933,57600.0
2007-06-11 15:10:00,39.0,39.03,38.99,39.01,38400.0,25.5999,25.6196,25.5933,25.6065,38400.0
2007-06-11 15:15:00,39.01,39.04,39.01,39.04,39900.0,25.6065,25.6262,25.6065,25.6262,39900.0
2007-06-11 15:20:00,39.03,39.04,38.99,38.99,28200.0,25.6196,25.6262,25.5933,25.5933,28200.0
2007-06-11 15:25:00,39.01,39.02,38.99,39.0,37200.0,25.6065,25.613,25.5933,25.5999,37200.0
2007-06-11 15:30:00,38.98,39.0,38.96,38.97,50700.0,25.5868,25.5999,25.5736,25.5802,50700.0
2007-06-11 15:35:00,38.96,38.96,38.93,38.93,45000.0,25.5736,25.5736,25.5539,25.5539,45000.0
2007-06-11 15:40:00,38.94,38.96,38.93,38.93,84300.0,25.5605,25.5736,25.5539,25.5539,84300.0
2007-06-11 15:45:00,38.93,38.96,38.91,38.93,60900.0,25.5539,25.5736,25.5408,25.5539,60900.0
2007-06-11 15:50:00,38.93,38.93,38.81,38.81,147900.0,25.5539,25.5539,25.4752,25.4752,147900.0
2007-06-11 15:55:00,38.82,38.95,38.81,38.89,131700.0,25.4817,25.5671,25.4752,25.5277,131700.0
2007-06-11 16:00:00,38.88,38.96,38.87,38.93,6000.0,25.5211,25.5736,25.5146,25.5539,6000.0
2007-06-11 16:05:00,38.93,38.93,38.93,38.93,0.0,25.5539,25.5539,25.5539,25.5539,0.0
2007-06-11 16:10:00,38.96,38.96,38.96,38.96,6600.0,25.5736,25.5736,25.5736,25.5736,6600.0
2007-06-12 09:30:00,38.47,38.61,38.43,38.53,159300.0,25.252,25.3439,25.2257,25.2914,159300.0
2007-06-12 09:35:00,38.54,38.66,38.5,38.56,212700.0,25.2979,25.3767,25.2717,25.3111,212700.0
2007-06-12 09:40:00,38.55,38.58,38.53,38.58,99900.0,25.3045,25.3242,25.2914,25.3242,99900.0
2007-06-12 09:45:00,38.59,38.63,38.57,38.6,117600.0,25.3308,25.357,25.3176,25.3373,117600.0
2007-06-12 09:50:00,38.62,38.62,38.54,38.54,82200.0,25.3505,25.3505,25.2979,25.2979,82200.0
2007-06-12 09:55:00,38.54,38.56,38.43,38.44,94200.0,25.2979,25.3111,25.2257,25.2323,94200.0
2007-06-12 10:00:00,38.44,38.44,38.31,38.31,157800.0,25.2323,25.2323,25.147,25.147,157800.0
2007-06-12 10:05:00,38.33,38.37,38.32,38.36,34500.0,25.1601,25.1864,25.1535,25.1798,34500.0
2007-06-12 10:10:00,38.36,38.4,38.29,38.32,76200.0,25.1798,25.2061,25.1338,25.1535,76200.0
2007-06-12 10:15:00,38.32,38.34,38.24,38.28,80400.0,25.1535,25.1667,25.101,25.1273,80400.0
2007-06-12 10:20:00,38.27,38.3,38.25,38.26,47100.0,25.1207,25.1404,25.1076,25.1142,47100.0
2007-06-12 10:25:00,38.26,38.3,38.24,38.26,60900.0,25.1142,25.1404,25.101,25.1142,60900.0
2007-06-12 10:30:00,38.27,38.36,38.26,38.33,66000.0,25.1207,25.1798,25.1142,25.1601,66000.0
2007-06-12 10:35:00,38.33,38.38,38.29,38.36,65400.0,25.1601,25.1929,25.1338,25.1798,65400.0
2007-06-12 10:40:00,38.37,38.37,38.3,38.3,43500.0,25.1864,25.1864,25.1404,25.1404,43500.0
2007-06-12 10:45:00,38.3,38.33,38.3,38.33,25800.0,25.1404,25.1601,25.1404,25.1601,25800.0
2007-06-12 10:50:00,38.33,38.36,38.31,38.32,39000.0,25.1601,25.1798,25.147,25.1535,39000.0
2007-06-12 10:55:00,38.32,38.34,38.3,38.3,36900.0,25.1535,25.1667,25.1404,25.1404,36900.0
2007-06-12 11:00:00,38.3,38.33,38.28,38.29,51900.0,25.1404,25.1601,25.1273,25.1338,51900.0
2007-06-12 11:05:00,38.28,38.32,38.27,38.3,39600.0,25.1273,25.1535,25.1207,25.1404,39600.0
2007-06-12 11:10:00,38.3,38.34,38.29,38.33,23700.0,25.1404,25.1667,25.1338,25.1601,23700.0
2007-06-12 11:15:00,38.34,38.36,38.32,38.32,44400.0,25.1667,25.1798,25.1535,25.1535,44400.0
2007-06-12 11:20:00,38.31,38.43,38.29,38.43,59100.0,25.147,25.2257,25.1338,25.2257,59100.0
2007-06-12 11:25:00,38.43,38.49,38.34,38.4,142800.0,25.2257,25.2651,25.1667,25.2061,142800.0
2007-06-12 11:30:00,38.39,38.44,38.38,38.38,21000.0,25.1995,25.2323,25.1929,25.1929,21000.0
2007-06-12 11:35:00,38.39,38.43,38.39,38.43,28200.0,25.1995,25.2257,25.1995,25.2257,28200.0
2007-06-12 11:40:00,38.44,38.52,38.44,38.47,67500.0,25.2323,25.2848,25.2323,25.252,67500.0
2007-06-12 11:45:00,38.48,38.52,38.44,38.45,75000.0,25.2586,25.2848,25.2323,25.2389,75000.0
2007-06-12 11:50:00,38.45,38.45,38.39,38.41,52200.0,25.2389,25.2389,25.1995,25.2126,52200.0
2007-06-12 11:55:00,38.41,38.47,38.41,38.46,82800.0,25.2126,25.252,25.2126,25.2454,82800.0
2007-06-12 12:00:00,38.46,38.49,38.43,38.43,106500.0,25.2454,25.2651,25.2257,25.2257,106500.0
2007-06-12 12:05:00,38.43,38.46,38.43,38.45,22800.0,25.2257,25.2454,25.2257,25.2389,22800.0
2007-06-12 12:10:00,38.45,38.48,38.43,38.44,45300.0,25.2389,25.2586,25.2257,25.2323,45300.0
2007-06-12 12:15:00,38.46,38.46,38.43,38.43,16800.0,25.2454,25.2454,25.2257,25.2257,16800.0
2007-06-12 12:20:00,38.45,38.46,38.43,38.45,14400.0,25.2389,25.2454,25.2257,25.2389,14400.0
2007-06-12 12:25:00,38.44,38.49,38.44,38.45,18300.0,25.2323,25.2651,25.2323,25.2389,18300.0
2007-06-12 12:30:00,38.45,38.46,38.4,38.41,34200.0,25.2389,25.2454,25.2061,25.2126,34200.0
2007-06-12 12:35:00,38.4,38.45,38.4,38.44,24600.0,25.2061,25.2389,25.2061,25.2323,24600.0
2007-06-12 12:40:00,38.45,38.51,38.44,38.45,65400.0,25.2389,25.2783,25.2323,25.2389,65400.0
2007-06-12 12:45:00,38.46,38.49,38.45,38.47,15600.0,25.2454,25.2651,25.2389,25.252,15600.0
2007-06-12 12:50:00,38.47,38.47,38.37,38.37,72600.0,25.252,25.252,25.1864,25.1864,72600.0
2007-06-12 12:55:00,38.38,38.43,38.37,38.41,31500.0,25.1929,25.2257,25.1864,25.2126,31500.0
2007-06-12 13:00:00,38.43,38.45,38.4,38.42,44400.0,25.2257,25.2389,25.2061,25.2192,44400.0
2007-06-12 13:05:00,38.42,38.44,38.39,38.44,24900.0,25.2192,25.2323,25.1995,25.2323,24900.0
2007-06-12 13:10:00,38.44,38.46,38.43,38.43,12900.0,25.2323,25.2454,25.2257,25.2257,12900.0
2007-06-12 13:15:00,38.44,38.57,38.44,38.54,57600.0,25.2323,25.3176,25.2323,25.2979,57600.0
2007-06-12 13:20:00,38.55,38.65,38.55,38.59,101400.0,25.3045,25.3702,25.3045,25.3308,101400.0
2007-06-12 13:25:00,38.59,38.61,38.49,38.54,100800.0,25.3308,25.3439,25.2651,25.2979,100800.0
2007-06-12 13:30:00,38.53,38.53,38.45,38.5,189600.0,25.2914,25.2914,25.2389,25.2717,189600.0
2007-06-12 13:35:00,38.5,38.53,38.47,38.5,71100.0,25.2717,25.2914,25.252,25.2717,71100.0
2007-06-12 13:40:00,38.53,38.53,38.48,38.5,104100.0,25.2914,25.2914,25.2586,25.2717,104100.0
2007-06-12 13:45:00,38.52,38.65,38.52,38.57,200400.0,25.2848,25.3702,25.2848,25.3176,200400.0
2007-06-12 13:50:00,38.55,38.6,38.55,38.58,73200.0,25.3045,25.3373,25.3045,25.3242,73200.0
2007-06-12 13:55:00,38.59,38.75,38.59,38.74,192300.0,25.3308,25.4358,25.3308,25.4292,192300.0
2007-06-12 14:00:00,38.73,38.82,38.73,38.8,80100.0,25.4227,25.4817,25.4227,25.4686,80100.0
2007-06-12 14:05:00,38.81,38.82,38.7,38.7,65700.0,25.4752,25.4817,25.403,25.403,65700.0
2007-06-12 14:10:00,38.69,38.71,38.67,38.7,35400.0,25.3964,25.4095,25.3833,25.403,35400.0
2007-06-12 14:15:00,38.7,38.7,38.64,38.65,50400.0,25.403,25.403,25.3636,25.3702,50400.0
2007-06-12 14:20:00,38.65,38.65,38.56,38.57,47100.0,25.3702,25.3702,25.3111,25.3176,47100.0
2007-06-12 14:25:00,38.58,38.59,38.48,38.52,119700.0,25.3242,25.3308,25.2586,25.2848,119700.0
2007-06-12 14:30:00,38.51,38.55,38.51,38.54,88500.0,25.2783,25.3045,25.2783,25.2979,88500.0
2007-06-12 14:35:00,38.54,38.56,38.46,38.46,90600.0,25.2979,25.3111,25.2454,25.2454,90600.0
2007-06-12 14:40:00,38.46,38.47,38.42,38.45,60600.0,25.2454,25.252,25.2192,25.2389,60600.0
2007-06-12 14:45:00,38.44,38.46,38.37,38.38,90300.0,25.2323,25.2454,25.1864,25.1929,90300.0
2007-06-12 14:50:00,38.39,38.49,38.39,38.49,24300.0,25.1995,25.2651,25.1995,25.2651,24300.0
2007-06-12 14:55:00,38.48,38.51,38.45,38.45,47700.0,25.2586,25.2783,25.2389,25.2389,47700.0
2007-06-12 15:00:00,38.46,38.55,38.41,38.41,104400.0,25.2454,25.3045,25.2126,25.2126,104400.0
2007-06-12 15:05:00,38.4,38.4,38.27,38.29,138000.0,25.2061,25.2061,25.1207,25.1338,138000.0
2007-06-12 15:10:00,38.27,38.3,38.23,38.23,118200.0,25.1207,25.1404,25.0945,25.0945,118200.0
2007-06-12 15:15:00,38.23,38.26,38.16,38.19,219000.0,25.0945,25.1142,25.0485,25.0682,219000.0
2007-06-12 15:20:00,38.19,38.21,38.16,38.17,344100.0,25.0682,25.0813,25.0485,25.0551,344100.0
2007-06-12 15:25:00,38.17,38.23,38.14,38.21,92100.0,25.0551,25.0945,25.0354,25.0813,92100.0
2007-06-12 15:30:00,38.19,38.25,38.18,38.21,60000.0,25.0682,25.1076,25.0616,25.0813,60000.0
2007-06-12 15:35:00,38.22,38.24,38.14,38.17,65100.0,25.0879,25.101,25.0354,25.0551,65100.0
2007-06-12 15:40:00,38.17,38.21,38.13,38.14,127500.0,25.0551,25.0813,25.0288,25.0354,127500.0
2007-06-12 15:45:00,38.14,38.22,38.13,38.22,206100.0,25.0354,25.0879,25.0288,25.0879,206100.0
2007-06-12 15:50:00,38.22,38.26,38.16,38.23,163500.0,25.0879,25.1142,25.0485,25.0945,163500.0
2007-06-12 15:55:00,38.21,38.25,38.18,38.23,234900.0,25.0813,25.1076,25.0616,25.0945,234900.0
2007-06-12 16:00:00,38.2,38.23,38.2,38.22,63900.0,25.0748,25.0945,25.0748,25.0879,63900.0
2007-06-12 16:05:00,38.22,38.25,38.22,38.25,3300.0,25.0879,25.1076,25.0879,25.1076,3300.0
2007-06-12 16:10:00,38.23,38.23,38.23,38.23,2100.0,25.0945,25.0945,25.0945,25.0945,2100.0
2007-06-13 09:30:00,38.63,38.63,38.63,38.63,2400.0,25.357,25.357,25.357,25.357,2400.0
2007-06-13 09:35:00,38.63,38.83,38.63,38.77,184800.0,25.357,25.4883,25.357,25.4489,184800.0
2007-06-13 09:40:00,38.78,38.78,38.67,38.68,265800.0,25.4555,25.4555,25.3833,25.3898,265800.0
2007-06-13 09:45:00,38.69,38.77,38.67,38.76,211500.0,25.3964,25.4489,25.3833,25.4424,211500.0
2007-06-13 09:50:00,38.76,38.83,38.74,38.81,204000.0,25.4424,25.4883,25.4292,25.4752,204000.0
2007-06-13 09:55:00,38.8,38.85,38.79,38.81,193500.0,25.4686,25.5014,25.4621,25.4752,193500.0
2007-06-13 10:00:00,38.8,38.83,38.72,38.78,179100.0,25.4686,25.4883,25.4161,25.4555,179100.0
2007-06-13 10:05:00,38.78,38.82,38.75,38.75,68400.0,25.4555,25.4817,25.4358,25.4358,68400.0
2007-06-13 10:10:00,38.75,38.77,38.67,38.72,89700.0,25.4358,25.4489,25.3833,25.4161,89700.0
2007-06-13 10:15:00,38.73,38.88,38.73,38.87,110100.0,25.4227,25.5211,25.4227,25.5146,110100.0
2007-06-13 10:20:00,38.87,38.91,38.85,38.91,114600.0,25.5146,25.5408,25.5014,25.5408,114600.0
2007-06-13 10:25:00,38.89,38.91,38.88,38.9,83400.0,25.5277,25.5408,25.5211,25.5343,83400.0
2007-06-13 10:30:00,38.9,38.93,38.88,38.91,78300.0,25.5343,25.5539,25.5211,25.5408,78300.0
2007-06-13 10:35:00,38.93,38.97,38.89,38.89,99000.0,25.5539,25.5802,25.5277,25.5277,99000.0
2007-06-13 10:40:00,38.89,38.92,38.86,38.91,124500.0,25.5277,25.5474,25.508,25.5408,124500.0
2007-06-13 10:45:00,38.92,38.98,38.92,38.96,219600.0,25.5474,25.5868,25.5474,25.5736,219600.0
2007-06-13 10:50:00,38.97,38.98,38.93,38.94,84300.0,25.5802,25.5868,25.5539,25.5605,84300.0
2007-06-13 10:55:00,38.94,38.97,38.94,38.95,79800.0,25.5605,25.5802,25.5605,25.5671,79800.0
2007-06-13 11:00:00,38.94,38.95,38.88,38.93,73500.0,25.5605,25.5671,25.5211,25.5539,73500.0
2007-06-13 11:05:00,38.93,38.93,38.89,38.89,32700.0,25.5539,25.5539,25.5277,25.5277,32700.0
2007-06-13 11:10:00,38.89,38.89,38.78,38.81,81000.0,25.5277,25.5277,25.4555,25.4752,81000.0
2007-06-13 11:15:00,38.82,38.88,38.82,38.88,63600.0,25.4817,25.5211,25.4817,25.5211,63600.0
2007-06-13 11:20:00,38.88,38.88,38.78,38.8,94500.0,25.5211,25.5211,25.4555,25.4686,94500.0
2007-06-13 11:25:00,38.8,38.84,38.8,38.82,30000.0,25.4686,25.4949,25.4686,25.4817,30000.0
2007-06-13 11:30:00,38.82,38.82,38.79,38.81,142200.0,25.4817,25.4817,25.4621,25.4752,142200.0
2007-06-13 11:35:00,38.82,38.84,38.78,38.82,53400.0,25.4817,25.4949,25.4555,25.4817,53400.0
2007-06-13 11:40:00,38.82,38.84,38.82,38.83,35100.0,25.4817,25.4949,25.4817,25.4883,35100.0
2007-06-13 11:45:00,38.83,38.87,38.83,38.87,22800.0,25.4883,25.5146,25.4883,25.5146,22800.0
2007-06-13 11:50:00,38.87,38.88,38.85,38.85,29100.0,25.5146,25.5211,25.5014,25.5014,29100.0
2007-06-13 11:55:00,38.86,38.88,38.83,38.85,16200.0,25.508,25.5211,25.4883,25.5014,16200.0
2007-06-13 12:00:00,38.87,38.9,38.83,38.86,16800.0,25.5146,25.5343,25.4883,25.508,16800.0
2007-06-13 12:05:00,38.86,38.86,38.83,38.85,19500.0,25.508,25.508,25.4883,25.5014,19500.0
2007-06-13 12:10:00,38.84,38.85,38.83,38.83,3900.0,25.4949,25.5014,25.4883,25.4883,3900.0
2007-06-13 12:15:00,38.83,38.86,38.83,38.86,6300.0,25.4883,25.508,25.4883,25.508,6300.0
2007-06-13 12:20:00,38.85,38.86,38.83,38.83,18600.0,25.5014,25.508,25.4883,25.4883,18600.0
2007-06-13 12:25:00,38.86,38.88,38.82,38.83,39600.0,25.508,25.5211,25.4817,25.4883,39600.0
2007-06-13 12:30:00,38.82,38.86,38.82,38.85,8100.0,25.4817,25.508,25.4817,25.5014,8100.0
2007-06-13 12:35:00,38.86,38.92,38.86,38.9,37800.0,25.508,25.5474,25.508,25.5343,37800.0
2007-06-13 12:40:00,38.9,38.93,38.89,38.89,100500.0,25.5343,25.5539,25.5277,25.5277,100500.0
2007-06-13 12:45:00,38.88,38.88,38.82,38.83,26700.0,25.5211,25.5211,25.4817,25.4883,26700.0
2007-06-13 12:50:00,38.83,38.85,38.82,38.85,17100.0,25.4883,25.5014,25.4817,25.5014,17100.0
2007-06-13 12:55:00,38.84,38.85,38.8,38.8,92700.0,25.4949,25.5014,25.4686,25.4686,92700.0
2007-06-13 13:00:00,38.8,38.83,38.78,38.81,35700.0,25.4686,25.4883,25.4555,25.4752,35700.0
2007-06-13 13:05:00,38.8,38.81,38.77,38.78,47100.0,25.4686,25.4752,25.4489,25.4555,47100.0
2007-06-13 13:10:00,38.79,38.82,38.78,38.79,15900.0,25.4621,25.4817,25.4555,25.4621,15900.0
2007-06-13 13:15:00,38.78,38.78,38.71,38.78,87900.0,25.4555,25.4555,25.4095,25.4555,87900.0
2007-06-13 13:20:00,38.78,38.8,38.78,38.78,39600.0,25.4555,25.4686,25.4555,25.4555,39600.0
2007-06-13 13:25:00,38.78,38.79,38.78,38.79,17400.0,25.4555,25.4621,25.4555,25.4621,17400.0
2007-06-13 13:30:00,38.78,38.78,38.74,38.77,120900.0,25.4555,25.4555,25.4292,25.4489,120900.0
2007-06-13 13:35:00,38.77,38.82,38.76,38.82,54600.0,25.4489,25.4817,25.4424,25.4817,54600.0
2007-06-13 13:40:00,38.81,38.83,38.77,38.79,21300.0,25.4752,25.4883,25.4489,25.4621,21300.0
2007-06-13 13:45:00,38.79,38.83,38.79,38.82,22500.0,25.4621,25.4883,25.4621,25.4817,22500.0
2007-06-13 13:50:00,38.81,38.81,38.75,38.78,27300.0,25.4752,25.4752,25.4358,25.4555,27300.0
2007-06-13 13:55:00,38.78,38.83,38.77,38.8,20700.0,25.4555,25.4883,25.4489,25.4686,20700.0
2007-06-13 14:00:00,38.81,38.93,38.78,38.92,108300.0,25.4752,25.5539,25.4555,25.5474,108300.0
2007-06-13 14:05:00,38.87,38.9,38.85,38.88,20700.0,25.5146,25.5343,25.5014,25.5211,20700.0
2007-06-13 14:10:00,38.89,38.97,38.89,38.94,53700.0,25.5277,25.5802,25.5277,25.5605,53700.0
2007-06-13 14:15:00,38.95,39.0,38.91,38.92,108900.0,25.5671,25.5999,25.5408,25.5474,108900.0
2007-06-13 14:20:00,38.9,38.99,38.9,38.97,39900.0,25.5343,25.5933,25.5343,25.5802,39900.0
2007-06-13 14:25:00,38.98,38.99,38.88,38.94,75000.0,25.5868,25.5933,25.5211,25.5605,75000.0
2007-06-13 14:30:00,38.94,38.94,38.84,38.86,145800.0,25.5605,25.5605,25.4949,25.508,145800.0
2007-06-13 14:35:00,38.86,38.95,38.86,38.94,188400.0,25.508,25.5671,25.508,25.5605,188400.0
2007-06-13 14:40:00,38.94,38.97,38.88,38.93,57000.0,25.5605,25.5802,25.5211,25.5539,57000.0
2007-06-13 14:45:00,38.94,39.02,38.94,39.0,203400.0,25.5605,25.613,25.5605,25.5999,203400.0
2007-06-13 14:50:00,38.99,39.0,38.98,38.98,19800.0,25.5933,25.5999,25.5868,25.5868,19800.0
2007-06-13 14:55:00,38.98,39.03,38.95,39.0,226500.0,25.5868,25.6196,25.5671,25.5999,226500.0
2007-06-13 15:00:00,39.0,39.03,38.97,38.97,163200.0,25.5999,25.6196,25.5802,25.5802,163200.0
2007-06-13 15:05:00,38.97,39.03,38.94,38.98,57000.0,25.5802,25.6196,25.5605,25.5868,57000.0
2007-06-13 15:10:00,38.97,38.98,38.89,38.9,135300.0,25.5802,25.5868,25.5277,25.5343,135300.0
2007-06-13 15:15:00,38.9,38.94,38.9,38.91,58500.0,25.5343,25.5605,25.5343,25.5408,58500.0
2007-06-13 15:20:00,38.91,38.93,38.84,38.9,98700.0,25.5408,25.5539,25.4949,25.5343,98700.0
2007-06-13 15:25:00,38.9,38.92,38.87,38.9,108900.0,25.5343,25.5474,25.5146,25.5343,108900.0
2007-06-13 15:30:00,38.91,38.98,38.89,38.96,71100.0,25.5408,25.5868,25.5277,25.5736,71100.0
2007-06-13 15:35:00,38.95,39.02,38.95,39.02,110700.0,25.5671,25.613,25.5671,25.613,110700.0
2007-06-13 15:40:00,39.02,39.13,39.02,39.08,224700.0,25.613,25.6852,25.613,25.6524,224700.0
2007-06-13 15:45:00,39.07,39.08,38.99,39.01,80400.0,25.6458,25.6524,25.5933,25.6065,80400.0
2007-06-13 15:50:00,39.0,39.1,39.0,39.01,143100.0,25.5999,25.6655,25.5999,25.6065,143100.0
2007-06-13 15:55:00,39.0,39.03,38.92,39.0,212400.0,25.5999,25.6196,25.5474,25.5999,212400.0
2007-06-13 16:00:00,39.01,39.01,38.98,38.98,9900.0,25.6065,25.6065,25.5868,25.5868,9900.0
2007-06-13 16:05:00,38.98,38.98,38.98,38.98,4500.0,25.5868,25.5868,25.5868,25.5868,4500.0
2007-06-13 16:10:00,38.98,38.98,38.98,38.98,6000.0,25.5868,25.5868,25.5868,25.5868,6000.0
2007-06-14 09:30:00,39.37,39.42,39.36,39.42,99600.0,25.8428,25.8756,25.8362,25.8756,99600.0
2007-06-14 09:35:00,39.4,39.5,39.4,39.49,243000.0,25.8625,25.9281,25.8625,25.9215,243000.0
2007-06-14 09:40:00,39.49,39.61,39.48,39.6,214500.0,25.9215,26.0003,25.915,25.9937,214500.0
2007-06-14 09:45:00,39.61,39.71,39.59,39.69,239400.0,26.0003,26.0659,25.9872,26.0528,239400.0
2007-06-14 09:50:00,39.68,39.74,39.67,39.73,297900.0,26.0463,26.0856,26.0397,26.0791,297900.0
2007-06-14 09:55:00,39.74,39.79,39.73,39.78,294000.0,26.0856,26.1185,26.0791,26.1119,294000.0
2007-06-14 10:00:00,39.77,39.8,39.69,39.76,195900.0,26.1053,26.125,26.0528,26.0988,195900.0
2007-06-14 10:05:00,39.75,39.77,39.74,39.76,132000.0,26.0922,26.1053,26.0856,26.0988,132000.0
2007-06-14 10:10:00,39.76,39.78,39.67,39.76,102900.0,26.0988,26.1119,26.0397,26.0988,102900.0
2007-06-14 10:15:00,39.76,39.79,39.73,39.73,80700.0,26.0988,26.1185,26.0791,26.0791,80700.0
2007-06-14 10:20:00,39.73,39.76,39.73,39.75,138900.0,26.0791,26.0988,26.0791,26.0922,138900.0
2007-06-14 10:25:00,39.75,39.75,39.72,39.73,116700.0,26.0922,26.0922,26.0725,26.0791,116700.0
2007-06-14 10:30:00,39.73,39.92,39.73,39.88,138000.0,26.0791,26.2038,26.0791,26.1775,138000.0
2007-06-14 10:35:00,39.9,39.91,39.8,39.82,360900.0,26.1907,26.1972,26.125,26.1382,360900.0
2007-06-14 10:40:00,39.83,39.85,39.81,39.81,206100.0,26.1447,26.1578,26.1316,26.1316,206100.0
2007-06-14 10:45:00,39.82,39.85,39.77,39.77,99900.0,26.1382,26.1578,26.1053,26.1053,99900.0
2007-06-14 10:50:00,39.77,39.79,39.63,39.66,302100.0,26.1053,26.1185,26.0134,26.0331,302100.0
2007-06-14 10:55:00,39.66,39.71,39.65,39.71,154500.0,26.0331,26.0659,26.0266,26.0659,154500.0
2007-06-14 11:00:00,39.7,39.72,39.64,39.67,81000.0,26.0594,26.0725,26.02,26.0397,81000.0
2007-06-14 11:05:00,39.67,39.69,39.66,39.67,78900.0,26.0397,26.0528,26.0331,26.0397,78900.0
2007-06-14 11:10:00,39.66,39.66,39.54,39.55,194400.0,26.0331,26.0331,25.9544,25.9609,194400.0
2007-06-14 11:15:00,39.55,39.58,39.55,39.58,203400.0,25.9609,25.9806,25.9609,25.9806,203400.0
2007-06-14 11:20:00,39.6,39.61,39.56,39.58,130500.0,25.9937,26.0003,25.9675,25.9806,130500.0
2007-06-14 11:25:00,39.57,39.6,39.57,39.59,21600.0,25.974,25.9937,25.974,25.9872,21600.0
2007-06-14 11:30:00,39.6,39.69,39.59,39.69,81000.0,25.9937,26.0528,25.9872,26.0528,81000.0
2007-06-14 11:35:00,39.69,39.7,39.64,39.64,89700.0,26.0528,26.0594,26.02,26.02,89700.0
2007-06-14 11:40:00,39.66,39.7,39.65,39.68,128700.0,26.0331,26.0594,26.0266,26.0463,128700.0
2007-06-14 11:45:00,39.68,39.69,39.63,39.64,84600.0,26.0463,26.0528,26.0134,26.02,84600.0
2007-06-14 11:50:00,39.64,39.64,39.54,39.56,70200.0,26.02,26.02,25.9544,25.9675,70200.0
2007-06-14 11:55:00,39.57,39.59,39.55,39.56,48900.0,25.974,25.9872,25.9609,25.9675,48900.0
2007-06-14 12:00:00,39.57,39.64,39.57,39.63,35400.0,25.974,26.02,25.974,26.0134,35400.0
2007-06-14 12:05:00,39.63,39.66,39.6,39.66,21900.0,26.0134,26.0331,25.9937,26.0331,21900.0
2007-06-14 12:10:00,39.62,39.71,39.62,39.7,58200.0,26.0069,26.0659,26.0069,26.0594,58200.0
2007-06-14 12:15:00,39.71,39.79,39.69,39.78,223500.0,26.0659,26.1185,26.0528,26.1119,223500.0
2007-06-14 12:20:00,39.79,39.83,39.78,39.8,81600.0,26.1185,26.1447,26.1119,26.125,81600.0
2007-06-14 12:25:00,39.8,39.82,39.79,39.8,138300.0,26.125,26.1382,26.1185,26.125,138300.0
2007-06-14 12:30:00,39.8,39.83,39.79,39.81,32100.0,26.125,26.1447,26.1185,26.1316,32100.0
2007-06-14 12:35:00,39.81,39.85,39.81,39.83,55200.0,26.1316,26.1578,26.1316,26.1447,55200.0
2007-06-14 12:40:00,39.83,39.83,39.81,39.82,80700.0,26.1447,26.1447,26.1316,26.1382,80700.0
2007-06-14 12:45:00,39.83,39.88,39.83,39.87,57000.0,26.1447,26.1775,26.1447,26.171,57000.0
2007-06-14 12:50:00,39.88,39.92,39.86,39.86,247200.0,26.1775,26.2038,26.1644,26.1644,247200.0
2007-06-14 12:55:00,39.86,39.88,39.85,39.86,19200.0,26.1644,26.1775,26.1578,26.1644,19200.0
2007-06-14 13:00:00,39.86,39.93,39.85,39.9,47100.0,26.1644,26.2104,26.1578,26.1907,47100.0
2007-06-14 13:05:00,39.92,39.92,39.9,39.91,37800.0,26.2038,26.2038,26.1907,26.1972,37800.0
2007-06-14 13:10:00,39.9,39.91,39.88,39.89,26400.0,26.1907,26.1972,26.1775,26.1841,26400.0
2007-06-14 13:15:00,39.89,39.91,39.89,39.91,23700.0,26.1841,26.1972,26.1841,26.1972,23700.0
2007-06-14 13:20:00,39.91,39.92,39.87,39.87,90900.0,26.1972,26.2038,26.171,26.171,90900.0
2007-06-14 13:25:00,39.87,39.88,39.84,39.85,41700.0,26.171,26.1775,26.1513,26.1578,41700.0
2007-06-14 13:30:00,39.85,39.85,39.81,39.81,29100.0,26.1578,26.1578,26.1316,26.1316,29100.0
2007-06-14 13:35:00,39.81,39.82,39.8,39.82,35100.0,26.1316,26.1382,26.125,26.1382,35100.0
2007-06-14 13:40:00,39.82,39.83,39.82,39.83,63300.0,26.1382,26.1447,26.1382,26.1447,63300.0
2007-06-14 13:45:00,39.83,39.86,39.83,39.86,80400.0,26.1447,26.1644,26.1447,26.1644,80400.0
2007-06-14 13:50:00,39.86,39.89,39.83,39.87,69600.0,26.1644,26.1841,26.1447,26.171,69600.0
2007-06-14 13:55:00,39.87,39.88,39.86,39.86,51600.0,26.171,26.1775,26.1644,26.1644,51600.0
2007-06-14 14:00:00,39.86,39.87,39.84,39.86,46500.0,26.1644,26.171,26.1513,26.1644,46500.0
2007-06-14 14:05:00,39.86,39.89,39.84,39.86,51600.0,26.1644,26.1841,26.1513,26.1644,51600.0
2007-06-14 14:10:00,39.86,39.86,39.84,39.85,46200.0,26.1644,26.1644,26.1513,26.1578,46200.0
2007-06-14 14:15:00,39.85,39.86,39.84,39.85,39300.0,26.1578,26.1644,26.1513,26.1578,39300.0
2007-06-14 14:20:00,39.86,39.86,39.84,39.86,20100.0,26.1644,26.1644,26.1513,26.1644,20100.0
2007-06-14 14:25:00,39.87,39.87,39.86,39.86,21000.0,26.171,26.171,26.1644,26.1644,21000.0
2007-06-14 14:30:00,39.86,39.92,39.86,39.91,37500.0,26.1644,26.2038,26.1644,26.1972,37500.0
2007-06-14 14:35:00,39.92,39.93,39.9,39.92,53700.0,26.2038,26.2104,26.1907,26.2038,53700.0
2007-06-14 14:40:00,39.92,39.93,39.92,39.93,23100.0,26.2038,26.2104,26.2038,26.2104,23100.0
2007-06-14 14:45:00,39.93,39.94,39.92,39.93,16200.0,26.2104,26.2169,26.2038,26.2104,16200.0
2007-06-14 14:50:00,39.93,39.99,39.86,39.87,229800.0,26.2104,26.2497,26.1644,26.171,229800.0
2007-06-14 14:55:00,39.87,39.9,39.86,39.89,24600.0,26.171,26.1907,26.1644,26.1841,24600.0
2007-06-14 15:00:00,39.89,39.92,39.89,39.9,25200.0,26.1841,26.2038,26.1841,26.1907,25200.0
2007-06-14 15:05:00,39.89,39.9,39.88,39.9,32700.0,26.1841,26.1907,26.1775,26.1907,32700.0
2007-06-14 15:10:00,39.9,39.9,39.89,39.89,30900.0,26.1907,26.1907,26.1841,26.1841,30900.0
2007-06-14 15:15:00,39.9,39.9,39.88,39.89,51300.0,26.1907,26.1907,26.1775,26.1841,51300.0
2007-06-14 15:20:00,39.89,39.97,39.89,39.96,122400.0,26.1841,26.2366,26.1841,26.23,122400.0
2007-06-14 15:25:00,39.96,39.96,39.91,39.92,83400.0,26.23,26.23,26.1972,26.2038,83400.0
2007-06-14 15:30:00,39.92,39.97,39.84,39.9,234600.0,26.2038,26.2366,26.1513,26.1907,234600.0
2007-06-14 15:35:00,39.9,39.92,39.9,39.91,65700.0,26.1907,26.2038,26.1907,26.1972,65700.0
2007-06-14 15:40:00,39.92,39.96,39.9,39.92,276900.0,26.2038,26.23,26.1907,26.2038,276900.0
2007-06-14 15:45:00,39.92,39.94,39.92,39.93,134400.0,26.2038,26.2169,26.2038,26.2104,134400.0
2007-06-14 15:50:00,39.93,39.93,39.82,39.84,161700.0,26.2104,26.2104,26.1382,26.1513,161700.0
2007-06-14 15:55:00,39.84,39.85,39.77,39.83,198300.0,26.1513,26.1578,26.1053,26.1447,198300.0
2007-06-14 16:00:00,39.83,39.85,39.8,39.85,4200.0,26.1447,26.1578,26.125,26.1578,4200.0
2007-06-14 16:05:00,39.81,39.81,39.81,39.81,300.0,26.1316,26.1316,26.1316,26.1316,300.0
2007-06-14 16:10:00,39.8,39.85,39.8,39.85,900.0,26.125,26.1578,26.125,26.1578,900.0
2007-06-15 09:30:00,40.44,40.44,40.37,40.41,14400.0,26.5451,26.5451,26.4992,26.5254,14400.0
2007-06-15 09:35:00,40.39,40.67,40.39,40.66,729600.0,26.5123,26.6961,26.5123,26.6895,729600.0
2007-06-15 09:40:00,40.62,40.86,40.6,40.7,822000.0,26.6633,26.8208,26.6501,26.7158,822000.0
2007-06-15 09:45:00,40.7,40.8,40.67,40.71,588600.0,26.7158,26.7814,26.6961,26.7224,588600.0
2007-06-15 09:50:00,40.7,40.71,40.67,40.67,135900.0,26.7158,26.7224,26.6961,26.6961,135900.0
2007-06-15 09:55:00,40.68,40.69,40.57,40.6,276900.0,26.7027,26.7092,26.6305,26.6501,276900.0
2007-06-15 10:00:00,40.6,40.8,40.6,40.76,290700.0,26.6501,26.7814,26.6501,26.7552,290700.0
2007-06-15 10:05:00,40.77,40.77,40.71,40.76,98700.0,26.7617,26.7617,26.7224,26.7552,98700.0
2007-06-15 10:10:00,40.76,40.79,40.75,40.78,124200.0,26.7552,26.7749,26.7486,26.7683,124200.0
2007-06-15 10:15:00,40.78,40.78,40.76,40.77,191700.0,26.7683,26.7683,26.7552,26.7617,191700.0
2007-06-15 10:20:00,40.77,40.83,40.76,40.8,127500.0,26.7617,26.8011,26.7552,26.7814,127500.0
2007-06-15 10:25:00,40.81,40.83,40.79,40.79,169800.0,26.788,26.8011,26.7749,26.7749,169800.0
2007-06-15 10:30:00,40.79,40.8,40.76,40.78,261300.0,26.7749,26.7814,26.7552,26.7683,261300.0
2007-06-15 10:35:00,40.78,40.79,40.74,40.79,180900.0,26.7683,26.7749,26.742,26.7749,180900.0
2007-06-15 10:40:00,40.79,40.84,40.78,40.84,79500.0,26.7749,26.8077,26.7683,26.8077,79500.0
2007-06-15 10:45:00,40.83,40.84,40.81,40.81,93600.0,26.8011,26.8077,26.788,26.788,93600.0
2007-06-15 10:50:00,40.82,40.86,40.82,40.84,165000.0,26.7946,26.8208,26.7946,26.8077,165000.0
2007-06-15 10:55:00,40.84,40.87,40.82,40.84,62400.0,26.8077,26.8274,26.7946,26.8077,62400.0
2007-06-15 11:00:00,40.85,40.85,40.8,40.83,139800.0,26.8143,26.8143,26.7814,26.8011,139800.0
2007-06-15 11:05:00,40.84,40.84,40.82,40.82,64200.0,26.8077,26.8077,26.7946,26.7946,64200.0
2007-06-15 11:10:00,40.83,40.86,40.8,40.82,123600.0,26.8011,26.8208,26.7814,26.7946,123600.0
2007-06-15 11:15:00,40.82,40.83,40.79,40.8,47700.0,26.7946,26.8011,26.7749,26.7814,47700.0
2007-06-15 11:20:00,40.79,40.81,40.72,40.72,102000.0,26.7749,26.788,26.7289,26.7289,102000.0
2007-06-15 11:25:00,40.71,40.72,40.65,40.67,149400.0,26.7224,26.7289,26.683,26.6961,149400.0
2007-06-15 11:30:00,40.67,40.8,40.66,40.77,91200.0,26.6961,26.7814,26.6895,26.7617,91200.0
2007-06-15 11:35:00,40.76,40.78,40.74,40.75,36600.0,26.7552,26.7683,26.742,26.7486,36600.0
2007-06-15 11:40:00,40.74,40.83,40.74,40.79,117600.0,26.742,26.8011,26.742,26.7749,117600.0
2007-06-15 11:45:00,40.79,40.82,40.79,40.81,54300.0,26.7749,26.7946,26.7749,26.788,54300.0
2007-06-15 11:50:00,40.81,40.81,40.8,40.8,35100.0,26.788,26.788,26.7814,26.7814,35100.0
2007-06-15 11:55:00,40.8,40.8,40.78,40.79,17400.0,26.7814,26.7814,26.7683,26.7749,17400.0
2007-06-15 12:00:00,40.78,40.78,40.72,40.73,65700.0,26.7683,26.7683,26.7289,26.7355,65700.0
2007-06-15 12:05:00,40.73,40.76,40.73,40.76,16800.0,26.7355,26.7552,26.7355,26.7552,16800.0
2007-06-15 12:10:00,40.76,40.76,40.74,40.74,31800.0,26.7552,26.7552,26.742,26.742,31800.0
2007-06-15 12:15:00,40.74,40.77,40.74,40.77,146100.0,26.742,26.7617,26.742,26.7617,146100.0
2007-06-15 12:20:00,40.77,40.78,40.76,40.78,90000.0,26.7617,26.7683,26.7552,26.7683,90000.0
2007-06-15 12:25:00,40.77,40.79,40.76,40.76,305100.0,26.7617,26.7749,26.7552,26.7552,305100.0
2007-06-15 12:30:00,40.77,40.79,40.73,40.75,372900.0,26.7617,26.7749,26.7355,26.7486,372900.0
2007-06-15 12:35:00,40.76,40.8,40.76,40.77,96600.0,26.7552,26.7814,26.7552,26.7617,96600.0
2007-06-15 12:40:00,40.78,40.8,40.78,40.78,22800.0,26.7683,26.7814,26.7683,26.7683,22800.0
2007-06-15 12:45:00,40.78,40.8,40.77,40.79,16800.0,26.7683,26.7814,26.7617,26.7749,16800.0
2007-06-15 12:50:00,40.79,40.8,40.74,40.78,70500.0,26.7749,26.7814,26.742,26.7683,70500.0
2007-06-15 12:55:00,40.78,40.79,40.77,40.77,27900.0,26.7683,26.7749,26.7617,26.7617,27900.0
2007-06-15 13:00:00,40.78,40.78,40.72,40.72,57900.0,26.7683,26.7683,26.7289,26.7289,57900.0
2007-06-15 13:05:00,40.72,40.73,40.7,40.72,38100.0,26.7289,26.7355,26.7158,26.7289,38100.0
2007-06-15 13:10:00,40.71,40.73,40.7,40.72,13800.0,26.7224,26.7355,26.7158,26.7289,13800.0
2007-06-15 13:15:00,40.73,40.75,40.72,40.74,96600.0,26.7355,26.7486,26.7289,26.742,96600.0
2007-06-15 13:20:00,40.75,40.78,40.74,40.78,26400.0,26.7486,26.7683,26.742,26.7683,26400.0
2007-06-15 13:25:00,40.78,40.83,40.78,40.81,155400.0,26.7683,26.8011,26.7683,26.788,155400.0
2007-06-15 13:30:00,40.82,40.83,40.79,40.82,273600.0,26.7946,26.8011,26.7749,26.7946,273600.0
2007-06-15 13:35:00,40.82,40.83,40.79,40.81,25200.0,26.7946,26.8011,26.7749,26.788,25200.0
2007-06-15 13:40:00,40.8,40.81,40.77,40.8,19200.0,26.7814,26.788,26.7617,26.7814,19200.0
2007-06-15 13:45:00,40.8,40.85,40.8,40.83,44700.0,26.7814,26.8143,26.7814,26.8011,44700.0
2007-06-15 13:50:00,40.82,40.85,40.82,40.84,11400.0,26.7946,26.8143,26.7946,26.8077,11400.0
2007-06-15 13:55:00,40.83,40.85,40.83,40.84,9000.0,26.8011,26.8143,26.8011,26.8077,9000.0
2007-06-15 14:00:00,40.84,40.86,40.82,40.85,38400.0,26.8077,26.8208,26.7946,26.8143,38400.0
2007-06-15 14:05:00,40.84,40.84,40.74,40.75,65400.0,26.8077,26.8077,26.742,26.7486,65400.0
2007-06-15 14:10:00,40.75,40.8,40.72,40.79,50100.0,26.7486,26.7814,26.7289,26.7749,50100.0
2007-06-15 14:15:00,40.79,40.8,40.77,40.78,7200.0,26.7749,26.7814,26.7617,26.7683,7200.0
2007-06-15 14:20:00,40.77,40.79,40.76,40.79,14400.0,26.7617,26.7749,26.7552,26.7749,14400.0
2007-06-15 14:25:00,40.78,40.8,40.77,40.78,8100.0,26.7683,26.7814,26.7617,26.7683,8100.0
2007-06-15 14:30:00,40.79,40.83,40.77,40.83,25800.0,26.7749,26.8011,26.7617,26.8011,25800.0
2007-06-15 14:35:00,40.84,40.84,40.81,40.83,67500.0,26.8077,26.8077,26.788,26.8011,67500.0
2007-06-15 14:40:00,40.83,40.84,40.81,40.82,59400.0,26.8011,26.8077,26.788,26.7946,59400.0
2007-06-15 14:45:00,40.82,40.83,40.81,40.82,27600.0,26.7946,26.8011,26.788,26.7946,27600.0
2007-06-15 14:50:00,40.83,40.87,40.82,40.83,45600.0,26.8011,26.8274,26.7946,26.8011,45600.0
2007-06-15 14:55:00,40.83,40.87,40.83,40.86,55200.0,26.8011,26.8274,26.8011,26.8208,55200.0
2007-06-15 15:00:00,40.87,40.87,40.83,40.86,50700.0,26.8274,26.8274,26.8011,26.8208,50700.0
2007-06-15 15:05:00,40.87,40.89,40.86,40.88,148500.0,26.8274,26.8405,26.8208,26.8339,148500.0
2007-06-15 15:10:00,40.88,40.92,40.87,40.91,87300.0,26.8339,26.8602,26.8274,26.8536,87300.0
2007-06-15 15:15:00,40.91,40.92,40.87,40.87,80100.0,26.8536,26.8602,26.8274,26.8274,80100.0
2007-06-15 15:20:00,40.87,40.88,40.87,40.87,55800.0,26.8274,26.8339,26.8274,26.8274,55800.0
2007-06-15 15:25:00,40.87,40.88,40.84,40.88,129000.0,26.8274,26.8339,26.8077,26.8339,129000.0
2007-06-15 15:30:00,40.87,40.93,40.87,40.93,120000.0,26.8274,26.8668,26.8274,26.8668,120000.0
2007-06-15 15:35:00,40.93,40.95,40.86,40.92,223500.0,26.8668,26.8799,26.8208,26.8602,223500.0
2007-06-15 15:40:00,40.92,40.93,40.88,40.9,323100.0,26.8602,26.8668,26.8339,26.8471,323100.0
2007-06-15 15:45:00,40.89,40.92,40.87,40.87,142800.0,26.8405,26.8602,26.8274,26.8274,142800.0
2007-06-15 15:50:00,40.88,40.88,40.85,40.87,251100.0,26.8339,26.8339,26.8143,26.8274,251100.0
2007-06-15 15:55:00,40.87,40.95,40.84,40.87,404100.0,26.8274,26.8799,26.8077,26.8274,404100.0
2007-06-15 16:00:00,40.87,40.9,40.85,40.9,32100.0,26.8274,26.8471,26.8143,26.8471,32100.0
2007-06-15 16:05:00,40.9,40.9,40.88,40.9,20100.0,26.8471,26.8471,26.8339,26.8471,20100.0
2007-06-15 16:10:00,40.9,40.9,40.9,40.9,0.0,26.8471,26.8471,26.8471,26.8471,0.0
2007-06-18 09:30:00,41.72,41.96,41.72,41.86,411000.0,27.3853,27.5429,27.3853,27.4772,411000.0
2007-06-18 09:35:00,41.86,41.86,41.7,41.7,321900.0,27.4772,27.4772,27.3722,27.3722,321900.0
2007-06-18 09:40:00,41.7,41.78,41.67,41.72,300000.0,27.3722,27.4247,27.3525,27.3853,300000.0
2007-06-18 09:45:00,41.72,41.73,41.64,41.67,368700.0,27.3853,27.3919,27.3328,27.3525,368700.0
2007-06-18 09:50:00,41.67,41.7,41.63,41.68,319500.0,27.3525,27.3722,27.3262,27.3591,319500.0
2007-06-18 09:55:00,41.67,41.7,41.64,41.66,93300.0,27.3525,27.3722,27.3328,27.3459,93300.0
2007-06-18 10:00:00,41.67,41.7,41.6,41.6,305100.0,27.3525,27.3722,27.3066,27.3066,305100.0
2007-06-18 10:05:00,41.6,41.61,41.53,41.55,324300.0,27.3066,27.3131,27.2606,27.2737,324300.0
2007-06-18 10:10:00,41.55,41.58,41.55,41.57,160500.0,27.2737,27.2934,27.2737,27.2869,160500.0
2007-06-18 10:15:00,41.57,41.57,41.5,41.52,160800.0,27.2869,27.2869,27.2409,27.254,160800.0
2007-06-18 10:20:00,41.52,41.56,41.5,41.56,150600.0,27.254,27.2803,27.2409,27.2803,150600.0
2007-06-18 10:25:00,41.56,41.6,41.52,41.52,140700.0,27.2803,27.3066,27.254,27.254,140700.0
2007-06-18 10:30:00,41.52,41.57,41.5,41.55,143400.0,27.254,27.2869,27.2409,27.2737,143400.0
2007-06-18 10:35:00,41.55,41.59,41.55,41.59,115500.0,27.2737,27.3,27.2737,27.3,115500.0
2007-06-18 10:40:00,41.59,41.6,41.59,41.6,123300.0,27.3,27.3066,27.3,27.3066,123300.0
2007-06-18 10:45:00,41.6,41.62,41.6,41.6,62100.0,27.3066,27.3197,27.3066,27.3066,62100.0
2007-06-18 10:50:00,41.61,41.61,41.59,41.59,67200.0,27.3131,27.3131,27.3,27.3,67200.0
2007-06-18 10:55:00,41.6,41.61,41.59,41.6,35100.0,27.3066,27.3131,27.3,27.3066,35100.0
2007-06-18 11:00:00,41.6,41.62,41.57,41.61,81900.0,27.3066,27.3197,27.2869,27.3131,81900.0
2007-06-18 11:05:00,41.61,41.64,41.61,41.63,34800.0,27.3131,27.3328,27.3131,27.3262,34800.0
2007-06-18 11:10:00,41.64,41.64,41.6,41.61,24900.0,27.3328,27.3328,27.3066,27.3131,24900.0
2007-06-18 11:15:00,41.6,41.68,41.6,41.68,76800.0,27.3066,27.3591,27.3066,27.3591,76800.0
2007-06-18 11:20:00,41.68,41.77,41.68,41.76,129300.0,27.3591,27.4181,27.3591,27.4116,129300.0
2007-06-18 11:25:00,41.76,41.77,41.71,41.71,63300.0,27.4116,27.4181,27.3788,27.3788,63300.0
2007-06-18 11:30:00,41.71,41.72,41.71,41.72,11100.0,27.3788,27.3853,27.3788,27.3853,11100.0
2007-06-18 11:35:00,41.73,41.75,41.72,41.74,33600.0,27.3919,27.405,27.3853,27.3985,33600.0
2007-06-18 11:40:00,41.73,41.75,41.73,41.73,10800.0,27.3919,27.405,27.3919,27.3919,10800.0
2007-06-18 11:45:00,41.73,41.77,41.71,41.76,84900.0,27.3919,27.4181,27.3788,27.4116,84900.0
2007-06-18 11:50:00,41.75,41.77,41.72,41.72,14100.0,27.405,27.4181,27.3853,27.3853,14100.0
2007-06-18 11:55:00,41.74,41.75,41.73,41.74,297900.0,27.3985,27.405,27.3919,27.3985,297900.0
2007-06-18 12:00:00,41.73,41.75,41.69,41.69,71400.0,27.3919,27.405,27.3656,27.3656,71400.0
2007-06-18 12:05:00,41.69,41.71,41.68,41.71,24900.0,27.3656,27.3788,27.3591,27.3788,24900.0
2007-06-18 12:10:00,41.7,41.71,41.68,41.69,28200.0,27.3722,27.3788,27.3591,27.3656,28200.0
2007-06-18 12:15:00,41.69,41.74,41.69,41.74,34500.0,27.3656,27.3985,27.3656,27.3985,34500.0
2007-06-18 12:20:00,41.73,41.77,41.71,41.74,57300.0,27.3919,27.4181,27.3788,27.3985,57300.0
2007-06-18 12:25:00,41.75,41.75,41.74,41.74,29700.0,27.405,27.405,27.3985,27.3985,29700.0
2007-06-18 12:30:00,41.74,41.77,41.74,41.76,17400.0,27.3985,27.4181,27.3985,27.4116,17400.0
2007-06-18 12:35:00,41.76,41.77,41.75,41.77,24300.0,27.4116,27.4181,27.405,27.4181,24300.0
2007-06-18 12:40:00,41.77,41.8,41.76,41.79,61500.0,27.4181,27.4378,27.4116,27.4313,61500.0
2007-06-18 12:45:00,41.77,41.83,41.77,41.83,109800.0,27.4181,27.4575,27.4181,27.4575,109800.0
2007-06-18 12:50:00,41.83,41.88,41.82,41.87,135600.0,27.4575,27.4904,27.451,27.4838,135600.0
2007-06-18 12:55:00,41.87,41.87,41.84,41.86,55200.0,27.4838,27.4838,27.4641,27.4772,55200.0
2007-06-18 13:00:00,41.84,41.85,41.81,41.82,75600.0,27.4641,27.4707,27.4444,27.451,75600.0
2007-06-18 13:05:00,41.82,41.83,41.81,41.82,77400.0,27.451,27.4575,27.4444,27.451,77400.0
2007-06-18 13:10:00,41.81,41.87,41.8,41.87,115800.0,27.4444,27.4838,27.4378,27.4838,115800.0
2007-06-18 13:15:00,41.87,41.88,41.87,41.88,57000.0,27.4838,27.4904,27.4838,27.4904,57000.0
2007-06-18 13:20:00,41.88,41.89,41.86,41.89,63900.0,27.4904,27.4969,27.4772,27.4969,63900.0
2007-06-18 13:25:00,41.88,41.89,41.87,41.87,36900.0,27.4904,27.4969,27.4838,27.4838,36900.0
2007-06-18 13:30:00,41.87,41.9,41.86,41.86,22500.0,27.4838,27.5035,27.4772,27.4772,22500.0
2007-06-18 13:35:00,41.86,41.86,41.79,41.8,48900.0,27.4772,27.4772,27.4313,27.4378,48900.0
2007-06-18 13:40:00,41.8,41.82,41.8,41.8,64500.0,27.4378,27.451,27.4378,27.4378,64500.0
2007-06-18 13:45:00,41.8,41.81,41.74,41.81,57900.0,27.4378,27.4444,27.3985,27.4444,57900.0
2007-06-18 13:50:00,41.81,41.81,41.77,41.77,31500.0,27.4444,27.4444,27.4181,27.4181,31500.0
2007-06-18 13:55:00,41.77,41.8,41.74,41.75,41700.0,27.4181,27.4378,27.3985,27.405,41700.0
2007-06-18 14:00:00,41.75,41.79,41.75,41.77,38700.0,27.405,27.4313,27.405,27.4181,38700.0
2007-06-18 14:05:00,41.77,41.8,41.73,41.77,37500.0,27.4181,27.4378,27.3919,27.4181,37500.0
2007-06-18 14:10:00,41.79,41.8,41.77,41.8,10500.0,27.4313,27.4378,27.4181,27.4378,10500.0
2007-06-18 14:15:00,41.79,41.81,41.78,41.8,12000.0,27.4313,27.4444,27.4247,27.4378,12000.0
2007-06-18 14:20:00,41.8,41.83,41.79,41.82,30900.0,27.4378,27.4575,27.4313,27.451,30900.0
2007-06-18 14:25:00,41.83,41.88,41.82,41.86,21300.0,27.4575,27.4904,27.451,27.4772,21300.0
2007-06-18 14:30:00,41.87,41.9,41.86,41.87,166800.0,27.4838,27.5035,27.4772,27.4838,166800.0
2007-06-18 14:35:00,41.88,41.88,41.85,41.86,75300.0,27.4904,27.4904,27.4707,27.4772,75300.0
2007-06-18 14:40:00,41.86,41.89,41.86,41.86,84600.0,27.4772,27.4969,27.4772,27.4772,84600.0
2007-06-18 14:45:00,41.86,41.87,41.82,41.82,61500.0,27.4772,27.4838,27.451,27.451,61500.0
2007-06-18 14:50:00,41.82,41.85,41.79,41.84,43200.0,27.451,27.4707,27.4313,27.4641,43200.0
2007-06-18 14:55:00,41.84,41.9,41.81,41.9,171600.0,27.4641,27.5035,27.4444,27.5035,171600.0
2007-06-18 15:00:00,41.9,41.93,41.89,41.92,86100.0,27.5035,27.5232,27.4969,27.5166,86100.0
2007-06-18 15:05:00,41.92,41.94,41.91,41.91,47100.0,27.5166,27.5297,27.51,27.51,47100.0
2007-06-18 15:10:00,41.92,41.92,41.87,41.91,34200.0,27.5166,27.5166,27.4838,27.51,34200.0
2007-06-18 15:15:00,41.91,41.92,41.85,41.87,70200.0,27.51,27.5166,27.4707,27.4838,70200.0
2007-06-18 15:20:00,41.87,41.87,41.84,41.84,32400.0,27.4838,27.4838,27.4641,27.4641,32400.0
2007-06-18 15:25:00,41.85,41.86,41.82,41.83,108900.0,27.4707,27.4772,27.451,27.4575,108900.0
2007-06-18 15:30:00,41.83,41.84,41.83,41.83,117900.0,27.4575,27.4641,27.4575,27.4575,117900.0
2007-06-18 15:35:00,41.83,41.86,41.83,41.84,109200.0,27.4575,27.4772,27.4575,27.4641,109200.0
2007-06-18 15:40:00,41.85,41.86,41.83,41.83,68100.0,27.4707,27.4772,27.4575,27.4575,68100.0
2007-06-18 15:45:00,41.84,41.85,41.83,41.85,124200.0,27.4641,27.4707,27.4575,27.4707,124200.0
2007-06-18 15:50:00,41.84,41.84,41.81,41.82,219600.0,27.4641,27.4641,27.4444,27.451,219600.0
2007-06-18 15:55:00,41.82,41.84,41.78,41.83,505800.0,27.451,27.4641,27.4247,27.4575,505800.0
2007-06-18 16:00:00,41.84,41.84,41.82,41.82,67500.0,27.4641,27.4641,27.451,27.451,67500.0
2007-06-18 16:05:00,41.83,41.88,41.79,41.79,28500.0,27.4575,27.4904,27.4313,27.4313,28500.0
2007-06-18 16:10:00,41.82,41.86,41.82,41.82,9900.0,27.451,27.4772,27.451,27.451,9900.0
2007-06-19 09:30:00,41.82,41.83,41.77,41.77,67500.0,27.451,27.4575,27.4181,27.4181,67500.0
2007-06-19 09:35:00,41.77,41.79,41.72,41.77,66000.0,27.4181,27.4313,27.3853,27.4181,66000.0
2007-06-19 09:40:00,41.78,41.81,41.77,41.77,87000.0,27.4247,27.4444,27.4181,27.4181,87000.0
2007-06-19 09:45:00,41.79,41.82,41.74,41.75,81900.0,27.4313,27.451,27.3985,27.405,81900.0
2007-06-19 09:50:00,41.75,41.77,41.7,41.71,448800.0,27.405,27.4181,27.3722,27.3788,448800.0
2007-06-19 09:55:00,41.71,41.72,41.68,41.72,183600.0,27.3788,27.3853,27.3591,27.3853,183600.0
2007-06-19 10:00:00,41.71,41.74,41.71,41.73,20400.0,27.3788,27.3985,27.3788,27.3919,20400.0
2007-06-19 10:05:00,41.74,41.75,41.73,41.73,24900.0,27.3985,27.405,27.3919,27.3919,24900.0
2007-06-19 10:10:00,41.73,41.74,41.71,41.72,54900.0,27.3919,27.3985,27.3788,27.3853,54900.0
2007-06-19 10:15:00,41.72,41.74,41.71,41.73,68400.0,27.3853,27.3985,27.3788,27.3919,68400.0
2007-06-19 10:20:00,41.73,41.78,41.72,41.77,103200.0,27.3919,27.4247,27.3853,27.4181,103200.0
2007-06-19 10:25:00,41.77,41.8,41.75,41.78,55800.0,27.4181,27.4378,27.405,27.4247,55800.0
2007-06-19 10:30:00,41.78,41.87,41.78,41.87,64500.0,27.4247,27.4838,27.4247,27.4838,64500.0
2007-06-19 10:35:00,41.87,41.92,41.87,41.88,162300.0,27.4838,27.5166,27.4838,27.4904,162300.0
2007-06-19 10:40:00,41.88,41.89,41.86,41.89,147900.0,27.4904,27.4969,27.4772,27.4969,147900.0
2007-06-19 10:45:00,41.89,41.9,41.86,41.87,70200.0,27.4969,27.5035,27.4772,27.4838,70200.0
2007-06-19 10:50:00,41.87,41.88,41.86,41.87,22200.0,27.4838,27.4904,27.4772,27.4838,22200.0
2007-06-19 10:55:00,41.86,41.9,41.86,41.87,928500.0,27.4772,27.5035,27.4772,27.4838,928500.0
2007-06-19 11:00:00,41.88,41.88,41.86,41.86,28800.0,27.4904,27.4904,27.4772,27.4772,28800.0
2007-06-19 11:05:00,41.86,41.87,41.85,41.85,21300.0,27.4772,27.4838,27.4707,27.4707,21300.0
2007-06-19 11:10:00,41.85,41.86,41.78,41.81,82200.0,27.4707,27.4772,27.4247,27.4444,82200.0
2007-06-19 11:15:00,41.82,41.87,41.82,41.87,184800.0,27.451,27.4838,27.451,27.4838,184800.0
2007-06-19 11:20:00,41.87,41.9,41.87,41.9,61800.0,27.4838,27.5035,27.4838,27.5035,61800.0
2007-06-19 11:25:00,41.9,41.9,41.84,41.86,84000.0,27.5035,27.5035,27.4641,27.4772,84000.0
2007-06-19 11:30:00,41.86,41.86,41.81,41.84,44700.0,27.4772,27.4772,27.4444,27.4641,44700.0
2007-06-19 11:35:00,41.83,41.83,41.82,41.83,53700.0,27.4575,27.4575,27.451,27.4575,53700.0
2007-06-19 11:40:00,41.82,41.83,41.82,41.82,11100.0,27.451,27.4575,27.451,27.451,11100.0
2007-06-19 11:45:00,41.82,41.83,41.81,41.82,20700.0,27.451,27.4575,27.4444,27.451,20700.0
2007-06-19 11:50:00,41.83,41.84,41.82,41.84,59400.0,27.4575,27.4641,27.451,27.4641,59400.0
2007-06-19 11:55:00,41.84,41.86,41.83,41.86,13200.0,27.4641,27.4772,27.4575,27.4772,13200.0
2007-06-19 12:00:00,41.86,41.97,41.86,41.96,81900.0,27.4772,27.5494,27.4772,27.5429,81900.0
2007-06-19 12:05:00,41.98,42.07,41.96,42.05,102600.0,27.556,27.6151,27.5429,27.6019,102600.0
2007-06-19 12:10:00,42.05,42.09,42.02,42.09,44100.0,27.6019,27.6282,27.5822,27.6282,44100.0
2007-06-19 12:15:00,42.09,42.1,42.06,42.06,85800.0,27.6282,27.6348,27.6085,27.6085,85800.0
2007-06-19 12:20:00,42.07,42.07,42.04,42.05,24600.0,27.6151,27.6151,27.5954,27.6019,24600.0
2007-06-19 12:25:00,42.05,42.06,42.05,42.06,82200.0,27.6019,27.6085,27.6019,27.6085,82200.0
2007-06-19 12:30:00,42.06,42.09,42.05,42.08,31200.0,27.6085,27.6282,27.6019,27.6216,31200.0
2007-06-19 12:35:00,42.08,42.13,42.07,42.1,64200.0,27.6216,27.6545,27.6151,27.6348,64200.0
2007-06-19 12:40:00,42.1,42.14,42.1,42.13,90000.0,27.6348,27.661,27.6348,27.6545,90000.0
2007-06-19 12:45:00,42.13,42.16,42.12,42.15,99900.0,27.6545,27.6741,27.6479,27.6676,99900.0
2007-06-19 12:50:00,42.14,42.16,42.13,42.16,93900.0,27.661,27.6741,27.6545,27.6741,93900.0
2007-06-19 12:55:00,42.15,42.17,42.15,42.16,67200.0,27.6676,27.6807,27.6676,27.6741,67200.0
2007-06-19 13:00:00,42.16,42.16,42.12,42.12,32100.0,27.6741,27.6741,27.6479,27.6479,32100.0
2007-06-19 13:05:00,42.11,42.14,42.11,42.13,11700.0,27.6413,27.661,27.6413,27.6545,11700.0
2007-06-19 13:10:00,42.12,42.17,42.12,42.17,50400.0,27.6479,27.6807,27.6479,27.6807,50400.0
2007-06-19 13:15:00,42.17,42.21,42.16,42.21,37500.0,27.6807,27.707,27.6741,27.707,37500.0
2007-06-19 13:20:00,42.21,42.33,42.17,42.21,110700.0,27.707,27.7857,27.6807,27.707,110700.0
2007-06-19 13:25:00,42.2,42.24,42.2,42.24,86400.0,27.7004,27.7267,27.7004,27.7267,86400.0
2007-06-19 13:30:00,42.24,42.36,42.23,42.23,175800.0,27.7267,27.8054,27.7201,27.7201,175800.0
2007-06-19 13:35:00,42.22,42.3,42.21,42.22,44400.0,27.7135,27.766,27.707,27.7135,44400.0
2007-06-19 13:40:00,42.22,42.22,42.19,42.22,93300.0,27.7135,27.7135,27.6938,27.7135,93300.0
2007-06-19 13:45:00,42.22,42.22,42.2,42.2,13800.0,27.7135,27.7135,27.7004,27.7004,13800.0
2007-06-19 13:50:00,42.2,42.21,42.18,42.18,49500.0,27.7004,27.707,27.6873,27.6873,49500.0
2007-06-19 13:55:00,42.19,42.22,42.18,42.18,32400.0,27.6938,27.7135,27.6873,27.6873,32400.0
2007-06-19 14:00:00,42.18,42.19,42.17,42.18,81900.0,27.6873,27.6938,27.6807,27.6873,81900.0
2007-06-19 14:05:00,42.18,42.22,42.18,42.19,93300.0,27.6873,27.7135,27.6873,27.6938,93300.0
2007-06-19 14:10:00,42.19,42.2,42.19,42.2,32700.0,27.6938,27.7004,27.6938,27.7004,32700.0
2007-06-19 14:15:00,42.2,42.21,42.19,42.19,17700.0,27.7004,27.707,27.6938,27.6938,17700.0
2007-06-19 14:20:00,42.19,42.19,42.17,42.18,45300.0,27.6938,27.6938,27.6807,27.6873,45300.0
2007-06-19 14:25:00,42.18,42.18,42.17,42.17,49800.0,27.6873,27.6873,27.6807,27.6807,49800.0
2007-06-19 14:30:00,42.17,42.18,42.13,42.16,57300.0,27.6807,27.6873,27.6545,27.6741,57300.0
2007-06-19 14:35:00,42.15,42.17,42.1,42.15,61500.0,27.6676,27.6807,27.6348,27.6676,61500.0
2007-06-19 14:40:00,42.14,42.14,42.09,42.12,59100.0,27.661,27.661,27.6282,27.6479,59100.0
2007-06-19 14:45:00,42.12,42.15,42.11,42.12,38100.0,27.6479,27.6676,27.6413,27.6479,38100.0
2007-06-19 14:50:00,42.11,42.11,42.03,42.1,135600.0,27.6413,27.6413,27.5888,27.6348,135600.0
2007-06-19 14:55:00,42.09,42.1,42.07,42.08,15300.0,27.6282,27.6348,27.6151,27.6216,15300.0
2007-06-19 15:00:00,42.07,42.1,42.07,42.08,41400.0,27.6151,27.6348,27.6151,27.6216,41400.0
2007-06-19 15:05:00,42.08,42.11,42.08,42.11,133800.0,27.6216,27.6413,27.6216,27.6413,133800.0
2007-06-19 15:10:00,42.1,42.12,42.09,42.12,54900.0,27.6348,27.6479,27.6282,27.6479,54900.0
2007-06-19 15:15:00,42.12,42.12,42.08,42.1,46200.0,27.6479,27.6479,27.6216,27.6348,46200.0
2007-06-19 15:20:00,42.1,42.12,42.09,42.1,48900.0,27.6348,27.6479,27.6282,27.6348,48900.0
2007-06-19 15:25:00,42.09,42.11,42.06,42.11,40500.0,27.6282,27.6413,27.6085,27.6413,40500.0
2007-06-19 15:30:00,42.11,42.14,42.11,42.13,66900.0,27.6413,27.661,27.6413,27.6545,66900.0
2007-06-19 15:35:00,42.13,42.18,42.12,42.16,141300.0,27.6545,27.6873,27.6479,27.6741,141300.0
2007-06-19 15:40:00,42.17,42.18,42.13,42.15,80100.0,27.6807,27.6873,27.6545,27.6676,80100.0
2007-06-19 15:45:00,42.15,42.16,42.13,42.16,113400.0,27.6676,27.6741,27.6545,27.6741,113400.0
2007-06-19 15:50:00,42.16,42.17,42.13,42.13,102300.0,27.6741,27.6807,27.6545,27.6545,102300.0
2007-06-19 15:55:00,42.14,42.17,42.07,42.07,400200.0,27.661,27.6807,27.6151,27.6151,400200.0
2007-06-19 16:00:00,42.05,42.15,42.05,42.12,67200.0,27.6019,27.6676,27.6019,27.6479,67200.0
2007-06-19 16:05:00,42.15,42.16,42.15,42.16,116700.0,27.6676,27.6741,27.6676,27.6741,116700.0
2007-06-19 16:10:00,42.12,42.12,42.12,42.12,300.0,27.6479,27.6479,27.6479,27.6479,300.0
2007-06-20 09:30:00,42.5,42.53,42.38,42.43,588900.0,27.8973,27.917,27.8186,27.8514,588900.0
2007-06-20 09:35:00,42.43,42.53,42.42,42.53,312900.0,27.8514,27.917,27.8448,27.917,312900.0
2007-06-20 09:40:00,42.53,42.73,42.53,42.69,487800.0,27.917,28.0483,27.917,28.022,487800.0
2007-06-20 09:45:00,42.69,42.7,42.57,42.58,267000.0,28.022,28.0286,27.9433,27.9498,267000.0
2007-06-20 09:50:00,42.59,42.59,42.54,42.58,186600.0,27.9564,27.9564,27.9236,27.9498,186600.0
2007-06-20 09:55:00,42.59,42.6,42.53,42.55,447000.0,27.9564,27.963,27.917,27.9301,447000.0
2007-06-20 10:00:00,42.55,42.55,42.49,42.5,1104900.0,27.9301,27.9301,27.8908,27.8973,1104900.0
2007-06-20 10:05:00,42.5,42.63,42.47,42.54,525600.0,27.8973,27.9827,27.8776,27.9236,525600.0
2007-06-20 10:10:00,42.54,42.58,42.54,42.56,97800.0,27.9236,27.9498,27.9236,27.9367,97800.0
2007-06-20 10:15:00,42.56,42.6,42.56,42.6,74100.0,27.9367,27.963,27.9367,27.963,74100.0
2007-06-20 10:20:00,42.6,42.61,42.57,42.58,168000.0,27.963,27.9695,27.9433,27.9498,168000.0
2007-06-20 10:25:00,42.57,42.63,42.56,42.58,168600.0,27.9433,27.9827,27.9367,27.9498,168600.0
2007-06-20 10:30:00,42.58,42.64,42.58,42.64,130200.0,27.9498,27.9892,27.9498,27.9892,130200.0
2007-06-20 10:35:00,42.64,42.7,42.6,42.6,211800.0,27.9892,28.0286,27.963,27.963,211800.0
2007-06-20 10:40:00,42.6,42.67,42.6,42.66,61500.0,27.963,28.0089,27.963,28.0023,61500.0
2007-06-20 10:45:00,42.65,42.67,42.61,42.64,146700.0,27.9958,28.0089,27.9695,27.9892,146700.0
2007-06-20 10:50:00,42.63,42.64,42.63,42.63,110400.0,27.9827,27.9892,27.9827,27.9827,110400.0
2007-06-20 10:55:00,42.64,42.73,42.64,42.69,52200.0,27.9892,28.0483,27.9892,28.022,52200.0
2007-06-20 11:00:00,42.69,42.73,42.65,42.72,79500.0,28.022,28.0483,27.9958,28.0417,79500.0
2007-06-20 11:05:00,42.72,42.73,42.68,42.7,88200.0,28.0417,28.0483,28.0155,28.0286,88200.0
2007-06-20 11:10:00,42.7,42.71,42.67,42.68,116700.0,28.0286,28.0352,28.0089,28.0155,116700.0
2007-06-20 11:15:00,42.68,42.68,42.63,42.63,119100.0,28.0155,28.0155,27.9827,27.9827,119100.0
2007-06-20 11:20:00,42.63,42.66,42.6,42.63,121200.0,27.9827,28.0023,27.963,27.9827,121200.0
2007-06-20 11:25:00,42.63,42.64,42.61,42.64,96900.0,27.9827,27.9892,27.9695,27.9892,96900.0
2007-06-20 11:30:00,42.64,42.67,42.63,42.63,44700.0,27.9892,28.0089,27.9827,27.9827,44700.0
2007-06-20 11:35:00,42.64,42.65,42.61,42.62,174900.0,27.9892,27.9958,27.9695,27.9761,174900.0
2007-06-20 11:40:00,42.61,42.62,42.58,42.6,238200.0,27.9695,27.9761,27.9498,27.963,238200.0
2007-06-20 11:45:00,42.6,42.68,42.6,42.65,161700.0,27.963,28.0155,27.963,27.9958,161700.0
2007-06-20 11:50:00,42.64,42.67,42.64,42.66,81600.0,27.9892,28.0089,27.9892,28.0023,81600.0
2007-06-20 11:55:00,42.67,42.67,42.6,42.64,195000.0,28.0089,28.0089,27.963,27.9892,195000.0
2007-06-20 12:00:00,42.64,42.68,42.58,42.61,81600.0,27.9892,28.0155,27.9498,27.9695,81600.0
2007-06-20 12:05:00,42.63,42.65,42.6,42.6,39300.0,27.9827,27.9958,27.963,27.963,39300.0
2007-06-20 12:10:00,42.62,42.69,42.6,42.67,106800.0,27.9761,28.022,27.963,28.0089,106800.0
2007-06-20 12:15:00,42.67,42.7,42.63,42.65,52500.0,28.0089,28.0286,27.9827,27.9958,52500.0
2007-06-20 12:20:00,42.65,42.68,42.64,42.66,33600.0,27.9958,28.0155,27.9892,28.0023,33600.0
2007-06-20 12:25:00,42.65,42.68,42.64,42.64,31800.0,27.9958,28.0155,27.9892,27.9892,31800.0
2007-06-20 12:30:00,42.64,42.66,42.62,42.66,32400.0,27.9892,28.0023,27.9761,28.0023,32400.0
2007-06-20 12:35:00,42.66,42.66,42.64,42.66,32100.0,28.0023,28.0023,27.9892,28.0023,32100.0
2007-06-20 12:40:00,42.66,42.66,42.63,42.64,22800.0,28.0023,28.0023,27.9827,27.9892,22800.0
2007-06-20 12:45:00,42.64,42.68,42.64,42.67,65700.0,27.9892,28.0155,27.9892,28.0089,65700.0
2007-06-20 12:50:00,42.67,42.68,42.67,42.67,20100.0,28.0089,28.0155,28.0089,28.0089,20100.0
2007-06-20 12:55:00,42.67,42.68,42.66,42.67,30000.0,28.0089,28.0155,28.0023,28.0089,30000.0
2007-06-20 13:00:00,42.68,42.68,42.66,42.66,15300.0,28.0155,28.0155,28.0023,28.0023,15300.0
2007-06-20 13:05:00,42.67,42.67,42.59,42.59,42300.0,28.0089,28.0089,27.9564,27.9564,42300.0
2007-06-20 13:10:00,42.59,42.64,42.49,42.5,249000.0,27.9564,27.9892,27.8908,27.8973,249000.0
2007-06-20 13:15:00,42.5,42.55,42.45,42.47,169500.0,27.8973,27.9301,27.8645,27.8776,169500.0
2007-06-20 13:20:00,42.48,42.52,42.31,42.33,253200.0,27.8842,27.9105,27.7726,27.7857,253200.0
2007-06-20 13:25:00,42.34,42.37,42.3,42.37,297900.0,27.7923,27.812,27.766,27.812,297900.0
2007-06-20 13:30:00,42.37,42.42,42.33,42.39,163800.0,27.812,27.8448,27.7857,27.8251,163800.0
2007-06-20 13:35:00,42.39,42.42,42.37,42.37,113700.0,27.8251,27.8448,27.812,27.812,113700.0
2007-06-20 13:40:00,42.37,42.39,42.34,42.37,39600.0,27.812,27.8251,27.7923,27.812,39600.0
2007-06-20 13:45:00,42.38,42.41,42.36,42.4,33600.0,27.8186,27.8382,27.8054,27.8317,33600.0
2007-06-20 13:50:00,42.38,42.41,42.36,42.36,42900.0,27.8186,27.8382,27.8054,27.8054,42900.0
2007-06-20 13:55:00,42.36,42.41,42.35,42.4,40200.0,27.8054,27.8382,27.7989,27.8317,40200.0
2007-06-20 14:00:00,42.4,42.42,42.37,42.41,131100.0,27.8317,27.8448,27.812,27.8382,131100.0
2007-06-20 14:05:00,42.41,42.53,42.4,42.53,90300.0,27.8382,27.917,27.8317,27.917,90300.0
2007-06-20 14:10:00,42.53,42.53,42.42,42.45,73200.0,27.917,27.917,27.8448,27.8645,73200.0
2007-06-20 14:15:00,42.44,42.53,42.41,42.49,98700.0,27.8579,27.917,27.8382,27.8908,98700.0
2007-06-20 14:20:00,42.5,42.5,42.33,42.38,126000.0,27.8973,27.8973,27.7857,27.8186,126000.0
2007-06-20 14:25:00,42.38,42.41,42.33,42.35,132900.0,27.8186,27.8382,27.7857,27.7989,132900.0
2007-06-20 14:30:00,42.35,42.38,42.33,42.35,90600.0,27.7989,27.8186,27.7857,27.7989,90600.0
2007-06-20 14:35:00,42.34,42.34,42.27,42.33,124200.0,27.7923,27.7923,27.7463,27.7857,124200.0
2007-06-20 14:40:00,42.33,42.37,42.27,42.34,344700.0,27.7857,27.812,27.7463,27.7923,344700.0
2007-06-20 14:45:00,42.32,42.4,42.27,42.31,62700.0,27.7792,27.8317,27.7463,27.7726,62700.0
2007-06-20 14:50:00,42.32,42.36,42.32,42.34,47700.0,27.7792,27.8054,27.7792,27.7923,47700.0
2007-06-20 14:55:00,42.35,42.35,42.3,42.32,38700.0,27.7989,27.7989,27.766,27.7792,38700.0
2007-06-20 15:00:00,42.33,42.34,42.22,42.27,72600.0,27.7857,27.7923,27.7135,27.7463,72600.0
2007-06-20 15:05:00,42.28,42.31,42.22,42.26,83100.0,27.7529,27.7726,27.7135,27.7398,83100.0
2007-06-20 15:10:00,42.26,42.3,42.18,42.18,81000.0,27.7398,27.766,27.6873,27.6873,81000.0
2007-06-20 15:15:00,42.2,42.27,42.19,42.25,72000.0,27.7004,27.7463,27.6938,27.7332,72000.0
2007-06-20 15:20:00,42.25,42.26,42.1,42.13,111000.0,27.7332,27.7398,27.6348,27.6545,111000.0
2007-06-20 15:25:00,42.12,42.13,42.0,42.08,351300.0,27.6479,27.6545,27.5691,27.6216,351300.0
2007-06-20 15:30:00,42.08,42.1,41.94,42.0,211500.0,27.6216,27.6348,27.5297,27.5691,211500.0
2007-06-20 15:35:00,42.0,42.01,41.92,41.98,204300.0,27.5691,27.5757,27.5166,27.556,204300.0
2007-06-20 15:40:00,41.97,42.1,41.93,42.03,461700.0,27.5494,27.6348,27.5232,27.5888,461700.0
2007-06-20 15:45:00,42.0,42.04,41.97,42.02,197400.0,27.5691,27.5954,27.5494,27.5822,197400.0
2007-06-20 15:50:00,42.02,42.04,41.97,42.02,382500.0,27.5822,27.5954,27.5494,27.5822,382500.0
2007-06-20 15:55:00,42.03,42.07,41.92,42.0,553800.0,27.5888,27.6151,27.5166,27.5691,553800.0
2007-06-20 16:00:00,42.0,42.01,42.0,42.0,160200.0,27.5691,27.5757,27.5691,27.5691,160200.0
2007-06-20 16:05:00,42.01,42.01,42.0,42.0,6900.0,27.5757,27.5757,27.5691,27.5691,6900.0
2007-06-20 16:10:00,42.0,42.0,42.0,42.0,18600.0,27.5691,27.5691,27.5691,27.5691,18600.0
2007-06-21 09:30:00,42.92,42.93,42.82,42.85,307500.0,28.173,28.1796,28.1074,28.1271,307500.0
2007-06-21 09:35:00,42.85,42.93,42.85,42.86,176700.0,28.1271,28.1796,28.1271,28.1336,176700.0
2007-06-21 09:40:00,42.85,42.87,42.73,42.74,303900.0,28.1271,28.1402,28.0483,28.0549,303900.0
2007-06-21 09:45:00,42.73,42.92,42.72,42.8,147300.0,28.0483,28.173,28.0417,28.0942,147300.0
2007-06-21 09:50:00,42.81,42.88,42.81,42.86,162900.0,28.1008,28.1468,28.1008,28.1336,162900.0
2007-06-21 09:55:00,42.85,42.86,42.72,42.74,347100.0,28.1271,28.1336,28.0417,28.0549,347100.0
2007-06-21 10:00:00,42.74,42.93,42.72,42.77,249600.0,28.0549,28.1796,28.0417,28.0746,249600.0
2007-06-21 10:05:00,42.77,42.88,42.74,42.77,250800.0,28.0746,28.1468,28.0549,28.0746,250800.0
2007-06-21 10:10:00,42.77,42.85,42.77,42.77,144900.0,28.0746,28.1271,28.0746,28.0746,144900.0
2007-06-21 10:15:00,42.77,43.02,42.76,43.01,334500.0,28.0746,28.2387,28.068,28.2321,334500.0
2007-06-21 10:20:00,43.02,43.12,42.95,43.08,257400.0,28.2387,28.3043,28.1927,28.278,257400.0
2007-06-21 10:25:00,43.08,43.23,43.07,43.14,313200.0,28.278,28.3765,28.2715,28.3174,313200.0
2007-06-21 10:30:00,43.15,43.17,42.95,42.97,219000.0,28.324,28.3371,28.1927,28.2058,219000.0
2007-06-21 10:35:00,42.95,42.99,42.93,42.98,310500.0,28.1927,28.219,28.1796,28.2124,310500.0
2007-06-21 10:40:00,42.98,43.09,42.98,43.04,720600.0,28.2124,28.2846,28.2124,28.2518,720600.0
2007-06-21 10:45:00,43.04,43.12,43.01,43.09,99000.0,28.2518,28.3043,28.2321,28.2846,99000.0
2007-06-21 10:50:00,43.09,43.17,43.07,43.13,163800.0,28.2846,28.3371,28.2715,28.3109,163800.0
2007-06-21 10:55:00,43.13,43.17,43.07,43.1,112800.0,28.3109,28.3371,28.2715,28.2912,112800.0
2007-06-21 11:00:00,43.11,43.16,43.09,43.12,133800.0,28.2977,28.3306,28.2846,28.3043,133800.0
2007-06-21 11:05:00,43.13,43.21,43.02,43.04,123300.0,28.3109,28.3634,28.2387,28.2518,123300.0
2007-06-21 11:10:00,43.05,43.07,43.01,43.04,82200.0,28.2583,28.2715,28.2321,28.2518,82200.0
2007-06-21 11:15:00,43.04,43.15,43.04,43.14,77400.0,28.2518,28.324,28.2518,28.3174,77400.0
2007-06-21 11:20:00,43.14,43.22,43.1,43.15,103800.0,28.3174,28.3699,28.2912,28.324,103800.0
2007-06-21 11:25:00,43.15,43.17,43.06,43.09,72900.0,28.324,28.3371,28.2649,28.2846,72900.0
2007-06-21 11:30:00,43.1,43.1,43.01,43.01,93300.0,28.2912,28.2912,28.2321,28.2321,93300.0
2007-06-21 11:35:00,43.01,43.03,42.89,42.95,144000.0,28.2321,28.2452,28.1533,28.1927,144000.0
2007-06-21 11:40:00,42.96,42.99,42.93,42.93,77100.0,28.1993,28.219,28.1796,28.1796,77100.0
2007-06-21 11:45:00,42.93,43.07,42.92,42.92,64800.0,28.1796,28.2715,28.173,28.173,64800.0
2007-06-21 11:50:00,42.91,42.92,42.8,42.8,139500.0,28.1665,28.173,28.0942,28.0942,139500.0
2007-06-21 11:55:00,42.81,42.9,42.8,42.9,69000.0,28.1008,28.1599,28.0942,28.1599,69000.0
2007-06-21 12:00:00,42.9,43.1,42.9,43.02,75600.0,28.1599,28.2912,28.1599,28.2387,75600.0
2007-06-21 12:05:00,43.02,43.05,42.95,42.99,34500.0,28.2387,28.2583,28.1927,28.219,34500.0
2007-06-21 12:10:00,43.01,43.05,42.95,42.99,120900.0,28.2321,28.2583,28.1927,28.219,120900.0
2007-06-21 12:15:00,42.97,43.0,42.94,42.96,31500.0,28.2058,28.2255,28.1861,28.1993,31500.0
2007-06-21 12:20:00,42.94,43.01,42.92,42.95,59700.0,28.1861,28.2321,28.173,28.1927,59700.0
2007-06-21 12:25:00,42.95,43.03,42.92,42.99,37800.0,28.1927,28.2452,28.173,28.219,37800.0
2007-06-21 12:30:00,42.99,43.0,42.92,42.97,47100.0,28.219,28.2255,28.173,28.2058,47100.0
2007-06-21 12:35:00,42.97,43.02,42.95,43.02,66900.0,28.2058,28.2387,28.1927,28.2387,66900.0
2007-06-21 12:40:00,43.02,43.07,42.92,43.04,148500.0,28.2387,28.2715,28.173,28.2518,148500.0
2007-06-21 12:45:00,43.02,43.07,42.99,43.02,73800.0,28.2387,28.2715,28.219,28.2387,73800.0
2007-06-21 12:50:00,43.02,43.05,42.97,42.98,92700.0,28.2387,28.2583,28.2058,28.2124,92700.0
2007-06-21 12:55:00,42.99,43.08,42.99,43.04,105600.0,28.219,28.278,28.219,28.2518,105600.0
2007-06-21 13:00:00,43.05,43.08,43.03,43.06,23700.0,28.2583,28.278,28.2452,28.2649,23700.0
2007-06-21 13:05:00,43.06,43.17,43.05,43.15,56100.0,28.2649,28.3371,28.2583,28.324,56100.0
2007-06-21 13:10:00,43.16,43.17,43.12,43.16,47700.0,28.3306,28.3371,28.3043,28.3306,47700.0
2007-06-21 13:15:00,43.15,43.2,43.15,43.17,77400.0,28.324,28.3568,28.324,28.3371,77400.0
2007-06-21 13:20:00,43.17,43.2,43.13,43.16,51600.0,28.3371,28.3568,28.3109,28.3306,51600.0
2007-06-21 13:25:00,43.16,43.21,43.15,43.21,43500.0,28.3306,28.3634,28.324,28.3634,43500.0
2007-06-21 13:30:00,43.21,43.25,43.17,43.23,72300.0,28.3634,28.3896,28.3371,28.3765,72300.0
2007-06-21 13:35:00,43.23,43.24,43.18,43.19,107100.0,28.3765,28.3831,28.3437,28.3502,107100.0
2007-06-21 13:40:00,43.19,43.26,43.19,43.26,124500.0,28.3502,28.3962,28.3502,28.3962,124500.0
2007-06-21 13:45:00,43.26,43.29,43.26,43.29,75300.0,28.3962,28.4159,28.3962,28.4159,75300.0
2007-06-21 13:50:00,43.28,43.29,43.24,43.26,61800.0,28.4093,28.4159,28.3831,28.3962,61800.0
2007-06-21 13:55:00,43.26,43.3,43.25,43.28,65700.0,28.3962,28.4224,28.3896,28.4093,65700.0
2007-06-21 14:00:00,43.3,43.33,43.23,43.26,114000.0,28.4224,28.4421,28.3765,28.3962,114000.0
2007-06-21 14:05:00,43.26,43.29,43.23,43.23,35400.0,28.3962,28.4159,28.3765,28.3765,35400.0
2007-06-21 14:10:00,43.24,43.26,43.22,43.25,58800.0,28.3831,28.3962,28.3699,28.3896,58800.0
2007-06-21 14:15:00,43.26,43.29,43.25,43.27,26400.0,28.3962,28.4159,28.3896,28.4028,26400.0
2007-06-21 14:20:00,43.27,43.27,43.23,43.24,42300.0,28.4028,28.4028,28.3765,28.3831,42300.0
2007-06-21 14:25:00,43.24,43.24,43.19,43.19,32100.0,28.3831,28.3831,28.3502,28.3502,32100.0
2007-06-21 14:30:00,43.2,43.21,43.1,43.12,67200.0,28.3568,28.3634,28.2912,28.3043,67200.0
2007-06-21 14:35:00,43.13,43.18,43.08,43.08,40800.0,28.3109,28.3437,28.278,28.278,40800.0
2007-06-21 14:40:00,43.08,43.14,43.08,43.12,99900.0,28.278,28.3174,28.278,28.3043,99900.0
2007-06-21 14:45:00,43.13,43.17,43.1,43.11,67200.0,28.3109,28.3371,28.2912,28.2977,67200.0
2007-06-21 14:50:00,43.11,43.23,43.11,43.16,50400.0,28.2977,28.3765,28.2977,28.3306,50400.0
2007-06-21 14:55:00,43.17,43.24,43.17,43.2,23700.0,28.3371,28.3831,28.3371,28.3568,23700.0
2007-06-21 15:00:00,43.2,43.26,43.19,43.25,66600.0,28.3568,28.3962,28.3502,28.3896,66600.0
2007-06-21 15:05:00,43.25,43.25,43.18,43.21,47400.0,28.3896,28.3896,28.3437,28.3634,47400.0
2007-06-21 15:10:00,43.2,43.21,43.15,43.17,66600.0,28.3568,28.3634,28.324,28.3371,66600.0
2007-06-21 15:15:00,43.17,43.25,43.17,43.19,63000.0,28.3371,28.3896,28.3371,28.3502,63000.0
2007-06-21 15:20:00,43.19,43.27,43.17,43.21,64800.0,28.3502,28.4028,28.3371,28.3634,64800.0
2007-06-21 15:25:00,43.23,43.24,43.19,43.22,19500.0,28.3765,28.3831,28.3502,28.3699,19500.0
2007-06-21 15:30:00,43.23,43.27,43.23,43.25,70800.0,28.3765,28.4028,28.3765,28.3896,70800.0
2007-06-21 15:35:00,43.26,43.35,43.26,43.28,78900.0,28.3962,28.4553,28.3962,28.4093,78900.0
2007-06-21 15:40:00,43.28,43.31,43.27,43.29,59400.0,28.4093,28.429,28.4028,28.4159,59400.0
2007-06-21 15:45:00,43.28,43.29,43.24,43.24,138000.0,28.4093,28.4159,28.3831,28.3831,138000.0
2007-06-21 15:50:00,43.24,43.28,43.21,43.27,172500.0,28.3831,28.4093,28.3634,28.4028,172500.0
2007-06-21 15:55:00,43.26,43.33,43.24,43.33,161400.0,28.3962,28.4421,28.3831,28.4421,161400.0
2007-06-21 16:00:00,43.33,43.33,43.3,43.3,9300.0,28.4421,28.4421,28.4224,28.4224,9300.0
2007-06-21 16:05:00,43.32,43.32,43.29,43.29,1800.0,28.4356,28.4356,28.4159,28.4159,1800.0
2007-06-21 16:10:00,43.3,43.31,43.3,43.31,9600.0,28.4224,28.429,28.4224,28.429,9600.0
2007-06-22 09:30:00,43.23,43.33,43.23,43.31,157500.0,28.3765,28.4421,28.3765,28.429,157500.0
2007-06-22 09:35:00,43.3,43.47,43.28,43.45,97800.0,28.4224,28.534,28.4093,28.5209,97800.0
2007-06-22 09:40:00,43.45,43.46,43.3,43.33,159900.0,28.5209,28.5275,28.4224,28.4421,159900.0
2007-06-22 09:45:00,43.34,43.34,43.14,43.17,156900.0,28.4487,28.4487,28.3174,28.3371,156900.0
2007-06-22 09:50:00,43.17,43.3,43.16,43.3,63000.0,28.3371,28.4224,28.3306,28.4224,63000.0
2007-06-22 09:55:00,43.31,43.39,43.28,43.34,122100.0,28.429,28.4815,28.4093,28.4487,122100.0
2007-06-22 10:00:00,43.34,43.34,43.2,43.22,70800.0,28.4487,28.4487,28.3568,28.3699,70800.0
2007-06-22 10:05:00,43.23,43.25,43.18,43.2,98700.0,28.3765,28.3896,28.3437,28.3568,98700.0
2007-06-22 10:10:00,43.19,43.2,43.06,43.15,160200.0,28.3502,28.3568,28.2649,28.324,160200.0
2007-06-22 10:15:00,43.16,43.17,43.13,43.15,79500.0,28.3306,28.3371,28.3109,28.324,79500.0
2007-06-22 10:20:00,43.14,43.2,43.14,43.18,141300.0,28.3174,28.3568,28.3174,28.3437,141300.0
2007-06-22 10:25:00,43.19,43.19,43.07,43.07,181500.0,28.3502,28.3502,28.2715,28.2715,181500.0
2007-06-22 10:30:00,43.09,43.09,42.99,43.03,202800.0,28.2846,28.2846,28.219,28.2452,202800.0
2007-06-22 10:35:00,43.03,43.13,43.02,43.1,72300.0,28.2452,28.3109,28.2387,28.2912,72300.0
2007-06-22 10:40:00,43.11,43.14,43.09,43.1,31200.0,28.2977,28.3174,28.2846,28.2912,31200.0
2007-06-22 10:45:00,43.1,43.12,43.07,43.11,32400.0,28.2912,28.3043,28.2715,28.2977,32400.0
2007-06-22 10:50:00,43.1,43.11,43.06,43.07,41700.0,28.2912,28.2977,28.2649,28.2715,41700.0
2007-06-22 10:55:00,43.09,43.09,43.04,43.06,30900.0,28.2846,28.2846,28.2518,28.2649,30900.0
2007-06-22 11:00:00,43.05,43.06,43.02,43.03,52500.0,28.2583,28.2649,28.2387,28.2452,52500.0
2007-06-22 11:05:00,43.03,43.05,43.03,43.05,36000.0,28.2452,28.2583,28.2452,28.2583,36000.0
2007-06-22 11:10:00,43.05,43.12,43.05,43.1,42000.0,28.2583,28.3043,28.2583,28.2912,42000.0
2007-06-22 11:15:00,43.1,43.11,43.08,43.08,66000.0,28.2912,28.2977,28.278,28.278,66000.0
2007-06-22 11:20:00,43.08,43.09,43.04,43.07,34800.0,28.278,28.2846,28.2518,28.2715,34800.0
2007-06-22 11:25:00,43.08,43.15,43.07,43.09,42300.0,28.278,28.324,28.2715,28.2846,42300.0
2007-06-22 11:30:00,43.09,43.2,43.08,43.13,66000.0,28.2846,28.3568,28.278,28.3109,66000.0
2007-06-22 11:35:00,43.14,43.17,43.12,43.12,47700.0,28.3174,28.3371,28.3043,28.3043,47700.0
2007-06-22 11:40:00,43.12,43.12,43.04,43.08,28200.0,28.3043,28.3043,28.2518,28.278,28200.0
2007-06-22 11:45:00,43.07,43.11,43.03,43.07,46800.0,28.2715,28.2977,28.2452,28.2715,46800.0
2007-06-22 11:50:00,43.07,43.1,43.04,43.07,32400.0,28.2715,28.2912,28.2518,28.2715,32400.0
2007-06-22 11:55:00,43.07,43.14,43.06,43.14,42600.0,28.2715,28.3174,28.2649,28.3174,42600.0
2007-06-22 12:00:00,43.14,43.14,43.06,43.11,20400.0,28.3174,28.3174,28.2649,28.2977,20400.0
2007-06-22 12:05:00,43.12,43.12,43.06,43.06,8100.0,28.3043,28.3043,28.2649,28.2649,8100.0
2007-06-22 12:10:00,43.06,43.08,43.02,43.02,56100.0,28.2649,28.278,28.2387,28.2387,56100.0
2007-06-22 12:15:00,43.01,43.04,42.97,42.97,151200.0,28.2321,28.2518,28.2058,28.2058,151200.0
2007-06-22 12:20:00,42.98,43.03,42.95,42.96,69300.0,28.2124,28.2452,28.1927,28.1993,69300.0
2007-06-22 12:25:00,42.97,42.98,42.87,42.87,286500.0,28.2058,28.2124,28.1402,28.1402,286500.0
2007-06-22 12:30:00,42.85,42.87,42.7,42.82,243300.0,28.1271,28.1402,28.0286,28.1074,243300.0
2007-06-22 12:35:00,42.82,42.94,42.82,42.9,123600.0,28.1074,28.1861,28.1074,28.1599,123600.0
2007-06-22 12:40:00,42.9,42.97,42.9,42.92,80100.0,28.1599,28.2058,28.1599,28.173,80100.0
2007-06-22 12:45:00,42.95,42.95,42.91,42.92,106800.0,28.1927,28.1927,28.1665,28.173,106800.0
2007-06-22 12:50:00,42.92,42.95,42.87,42.95,111600.0,28.173,28.1927,28.1402,28.1927,111600.0
2007-06-22 12:55:00,42.95,42.95,42.9,42.91,69600.0,28.1927,28.1927,28.1599,28.1665,69600.0
2007-06-22 13:00:00,42.91,42.92,42.87,42.87,32100.0,28.1665,28.173,28.1402,28.1402,32100.0
2007-06-22 13:05:00,42.87,42.9,42.78,42.86,132900.0,28.1402,28.1599,28.0811,28.1336,132900.0
2007-06-22 13:10:00,42.87,42.91,42.85,42.88,44700.0,28.1402,28.1665,28.1271,28.1468,44700.0
2007-06-22 13:15:00,42.9,42.93,42.85,42.93,72300.0,28.1599,28.1796,28.1271,28.1796,72300.0
2007-06-22 13:20:00,42.92,43.02,42.92,43.0,91500.0,28.173,28.2387,28.173,28.2255,91500.0
2007-06-22 13:25:00,42.99,43.03,42.98,43.0,80400.0,28.219,28.2452,28.2124,28.2255,80400.0
2007-06-22 13:30:00,43.0,43.01,42.97,42.99,39300.0,28.2255,28.2321,28.2058,28.219,39300.0
2007-06-22 13:35:00,42.99,43.02,42.98,43.01,30600.0,28.219,28.2387,28.2124,28.2321,30600.0
2007-06-22 13:40:00,43.01,43.01,42.93,42.93,55500.0,28.2321,28.2321,28.1796,28.1796,55500.0
2007-06-22 13:45:00,42.95,42.97,42.94,42.95,46500.0,28.1927,28.2058,28.1861,28.1927,46500.0
2007-06-22 13:50:00,42.96,42.97,42.93,42.95,66900.0,28.1993,28.2058,28.1796,28.1927,66900.0
2007-06-22 13:55:00,42.95,42.97,42.93,42.97,43500.0,28.1927,28.2058,28.1796,28.2058,43500.0
2007-06-22 14:00:00,42.97,42.97,42.92,42.92,94500.0,28.2058,28.2058,28.173,28.173,94500.0
2007-06-22 14:05:00,42.92,42.94,42.92,42.92,80400.0,28.173,28.1861,28.173,28.173,80400.0
2007-06-22 14:10:00,42.93,42.95,42.92,42.93,73500.0,28.1796,28.1927,28.173,28.1796,73500.0
2007-06-22 14:15:00,42.95,42.95,42.93,42.93,60900.0,28.1927,28.1927,28.1796,28.1796,60900.0
2007-06-22 14:20:00,42.94,42.94,42.9,42.92,70800.0,28.1861,28.1861,28.1599,28.173,70800.0
2007-06-22 14:25:00,42.91,42.97,42.91,42.97,63900.0,28.1665,28.2058,28.1665,28.2058,63900.0
2007-06-22 14:30:00,42.97,42.97,42.9,42.93,64200.0,28.2058,28.2058,28.1599,28.1796,64200.0
2007-06-22 14:35:00,42.93,42.99,42.93,42.99,68400.0,28.1796,28.219,28.1796,28.219,68400.0
2007-06-22 14:40:00,42.99,43.02,42.93,42.94,73500.0,28.219,28.2387,28.1796,28.1861,73500.0
2007-06-22 14:45:00,42.94,42.97,42.93,42.93,56100.0,28.1861,28.2058,28.1796,28.1796,56100.0
2007-06-22 14:50:00,42.93,43.0,42.93,43.0,78300.0,28.1796,28.2255,28.1796,28.2255,78300.0
2007-06-22 14:55:00,43.0,43.0,42.97,42.99,52200.0,28.2255,28.2255,28.2058,28.219,52200.0
2007-06-22 15:00:00,42.99,43.03,42.97,42.98,45000.0,28.219,28.2452,28.2058,28.2124,45000.0
2007-06-22 15:05:00,42.98,42.98,42.97,42.97,29400.0,28.2124,28.2124,28.2058,28.2058,29400.0
2007-06-22 15:10:00,42.97,42.99,42.96,42.97,46500.0,28.2058,28.219,28.1993,28.2058,46500.0
2007-06-22 15:15:00,42.97,42.98,42.96,42.96,31500.0,28.2058,28.2124,28.1993,28.1993,31500.0
2007-06-22 15:20:00,42.96,42.97,42.95,42.96,181200.0,28.1993,28.2058,28.1927,28.1993,181200.0
2007-06-22 15:25:00,42.96,42.97,42.94,42.96,51900.0,28.1993,28.2058,28.1861,28.1993,51900.0
2007-06-22 15:30:00,42.95,42.95,42.92,42.93,73800.0,28.1927,28.1927,28.173,28.1796,73800.0
2007-06-22 15:35:00,42.93,42.94,42.9,42.91,86700.0,28.1796,28.1861,28.1599,28.1665,86700.0
2007-06-22 15:40:00,42.91,42.92,42.87,42.87,220800.0,28.1665,28.173,28.1402,28.1402,220800.0
2007-06-22 15:45:00,42.87,42.94,42.85,42.89,221700.0,28.1402,28.1861,28.1271,28.1533,221700.0
2007-06-22 15:50:00,42.89,42.93,42.85,42.9,198900.0,28.1533,28.1796,28.1271,28.1599,198900.0
2007-06-22 15:55:00,42.88,42.96,42.86,42.96,182100.0,28.1468,28.1993,28.1336,28.1993,182100.0
2007-06-22 16:00:00,42.96,42.96,42.96,42.96,3000.0,28.1993,28.1993,28.1993,28.1993,3000.0
2007-06-22 16:05:00,42.9,42.9,42.9,42.9,4200.0,28.1599,28.1599,28.1599,28.1599,4200.0
2007-06-22 16:10:00,42.9,42.9,42.9,42.9,900.0,28.1599,28.1599,28.1599,28.1599,900.0
2007-06-25 09:30:00,42.76,42.92,42.56,42.92,186900.0,28.068,28.173,27.9367,28.173,186900.0
2007-06-25 09:35:00,42.91,42.95,42.79,42.8,146100.0,28.1665,28.1927,28.0877,28.0942,146100.0
2007-06-25 09:40:00,42.81,42.85,42.53,42.56,199200.0,28.1008,28.1271,27.917,27.9367,199200.0
2007-06-25 09:45:00,42.57,42.69,42.52,42.63,129900.0,27.9433,28.022,27.9105,27.9827,129900.0
2007-06-25 09:50:00,42.61,42.69,42.54,42.68,253200.0,27.9695,28.022,27.9236,28.0155,253200.0
2007-06-25 09:55:00,42.69,42.73,42.6,42.66,137700.0,28.022,28.0483,27.963,28.0023,137700.0
2007-06-25 10:00:00,42.66,42.85,42.66,42.8,135300.0,28.0023,28.1271,28.0023,28.0942,135300.0
2007-06-25 10:05:00,42.81,42.85,42.78,42.82,177000.0,28.1008,28.1271,28.0811,28.1074,177000.0
2007-06-25 10:10:00,42.83,42.99,42.74,42.98,201600.0,28.1139,28.219,28.0549,28.2124,201600.0
2007-06-25 10:15:00,42.98,43.0,42.9,42.94,180600.0,28.2124,28.2255,28.1599,28.1861,180600.0
2007-06-25 10:20:00,42.94,42.97,42.93,42.96,100500.0,28.1861,28.2058,28.1796,28.1993,100500.0
2007-06-25 10:25:00,42.97,42.99,42.93,42.98,75600.0,28.2058,28.219,28.1796,28.2124,75600.0
2007-06-25 10:30:00,42.96,42.99,42.95,42.95,85800.0,28.1993,28.219,28.1927,28.1927,85800.0
2007-06-25 10:35:00,42.94,42.94,42.86,42.87,114900.0,28.1861,28.1861,28.1336,28.1402,114900.0
2007-06-25 10:40:00,42.86,42.87,42.71,42.75,148500.0,28.1336,28.1402,28.0352,28.0614,148500.0
2007-06-25 10:45:00,42.76,42.83,42.74,42.8,82500.0,28.068,28.1139,28.0549,28.0942,82500.0
2007-06-25 10:50:00,42.8,42.82,42.73,42.79,111300.0,28.0942,28.1074,28.0483,28.0877,111300.0
2007-06-25 10:55:00,42.79,42.92,42.73,42.87,139200.0,28.0877,28.173,28.0483,28.1402,139200.0
2007-06-25 11:00:00,42.87,42.96,42.85,42.9,102900.0,28.1402,28.1993,28.1271,28.1599,102900.0
2007-06-25 11:05:00,42.89,42.98,42.86,42.91,250500.0,28.1533,28.2124,28.1336,28.1665,250500.0
2007-06-25 11:10:00,42.9,42.93,42.84,42.93,104700.0,28.1599,28.1796,28.1205,28.1796,104700.0
2007-06-25 11:15:00,42.94,43.03,42.93,43.02,114900.0,28.1861,28.2452,28.1796,28.2387,114900.0
2007-06-25 11:20:00,43.01,43.02,42.99,42.99,39300.0,28.2321,28.2387,28.219,28.219,39300.0
2007-06-25 11:25:00,42.99,43.0,42.97,42.97,42000.0,28.219,28.2255,28.2058,28.2058,42000.0
2007-06-25 11:30:00,42.97,43.0,42.94,42.95,43500.0,28.2058,28.2255,28.1861,28.1927,43500.0
2007-06-25 11:35:00,42.95,42.97,42.94,42.94,59100.0,28.1927,28.2058,28.1861,28.1861,59100.0
2007-06-25 11:40:00,42.95,42.95,42.91,42.92,39000.0,28.1927,28.1927,28.1665,28.173,39000.0
2007-06-25 11:45:00,42.91,42.92,42.88,42.9,19800.0,28.1665,28.173,28.1468,28.1599,19800.0
2007-06-25 11:50:00,42.9,42.91,42.88,42.89,33300.0,28.1599,28.1665,28.1468,28.1533,33300.0
2007-06-25 11:55:00,42.89,42.91,42.89,42.89,9600.0,28.1533,28.1665,28.1533,28.1533,9600.0
2007-06-25 12:00:00,42.89,42.99,42.89,42.99,51900.0,28.1533,28.219,28.1533,28.219,51900.0
2007-06-25 12:05:00,42.99,43.03,42.95,43.01,85800.0,28.219,28.2452,28.1927,28.2321,85800.0
2007-06-25 12:10:00,43.01,43.03,43.0,43.03,183000.0,28.2321,28.2452,28.2255,28.2452,183000.0
2007-06-25 12:15:00,43.03,43.03,42.98,43.0,27300.0,28.2452,28.2452,28.2124,28.2255,27300.0
2007-06-25 12:20:00,43.0,43.0,42.99,43.0,27900.0,28.2255,28.2255,28.219,28.2255,27900.0
2007-06-25 12:25:00,43.0,43.03,42.98,42.98,34800.0,28.2255,28.2452,28.2124,28.2124,34800.0
2007-06-25 12:30:00,42.97,42.98,42.94,42.94,42600.0,28.2058,28.2124,28.1861,28.1861,42600.0
2007-06-25 12:35:00,42.94,42.95,42.94,42.94,43800.0,28.1861,28.1927,28.1861,28.1861,43800.0
2007-06-25 12:40:00,42.96,42.96,42.95,42.96,14400.0,28.1993,28.1993,28.1927,28.1993,14400.0
2007-06-25 12:45:00,42.96,42.96,42.93,42.93,21900.0,28.1993,28.1993,28.1796,28.1796,21900.0
2007-06-25 12:50:00,42.93,42.94,42.9,42.93,50700.0,28.1796,28.1861,28.1599,28.1796,50700.0
2007-06-25 12:55:00,42.92,42.92,42.85,42.91,99300.0,28.173,28.173,28.1271,28.1665,99300.0
2007-06-25 13:00:00,42.91,42.94,42.91,42.92,51300.0,28.1665,28.1861,28.1665,28.173,51300.0
2007-06-25 13:05:00,42.92,42.95,42.92,42.95,26400.0,28.173,28.1927,28.173,28.1927,26400.0
2007-06-25 13:10:00,42.95,42.95,42.94,42.95,18000.0,28.1927,28.1927,28.1861,28.1927,18000.0
2007-06-25 13:15:00,42.97,42.98,42.94,42.95,36600.0,28.2058,28.2124,28.1861,28.1927,36600.0
2007-06-25 13:20:00,42.96,42.97,42.92,42.96,26400.0,28.1993,28.2058,28.173,28.1993,26400.0
2007-06-25 13:25:00,42.93,42.95,42.92,42.92,51000.0,28.1796,28.1927,28.173,28.173,51000.0
2007-06-25 13:30:00,42.95,42.98,42.94,42.96,18300.0,28.1927,28.2124,28.1861,28.1993,18300.0
2007-06-25 13:35:00,42.95,42.98,42.94,42.97,20100.0,28.1927,28.2124,28.1861,28.2058,20100.0
2007-06-25 13:40:00,42.97,42.98,42.95,42.98,16500.0,28.2058,28.2124,28.1927,28.2124,16500.0
2007-06-25 13:45:00,42.98,42.98,42.95,42.98,19800.0,28.2124,28.2124,28.1927,28.2124,19800.0
2007-06-25 13:50:00,42.98,42.99,42.97,42.98,12600.0,28.2124,28.219,28.2058,28.2124,12600.0
2007-06-25 13:55:00,42.98,42.98,42.91,42.91,109200.0,28.2124,28.2124,28.1665,28.1665,109200.0
2007-06-25 14:00:00,42.91,42.92,42.89,42.92,78900.0,28.1665,28.173,28.1533,28.173,78900.0
2007-06-25 14:05:00,42.91,42.91,42.87,42.87,85800.0,28.1665,28.1665,28.1402,28.1402,85800.0
2007-06-25 14:10:00,42.87,42.87,42.77,42.81,168000.0,28.1402,28.1402,28.0746,28.1008,168000.0
2007-06-25 14:15:00,42.81,42.85,42.8,42.83,56700.0,28.1008,28.1271,28.0942,28.1139,56700.0
2007-06-25 14:20:00,42.84,42.92,42.83,42.9,82200.0,28.1205,28.173,28.1139,28.1599,82200.0
2007-06-25 14:25:00,42.9,42.9,42.8,42.85,118200.0,28.1599,28.1599,28.0942,28.1271,118200.0
2007-06-25 14:30:00,42.84,42.84,42.73,42.74,193800.0,28.1205,28.1205,28.0483,28.0549,193800.0
2007-06-25 14:35:00,42.73,42.74,42.67,42.71,220500.0,28.0483,28.0549,28.0089,28.0352,220500.0
2007-06-25 14:40:00,42.71,42.75,42.67,42.68,131700.0,28.0352,28.0614,28.0089,28.0155,131700.0
2007-06-25 14:45:00,42.67,42.76,42.65,42.65,85200.0,28.0089,28.068,27.9958,27.9958,85200.0
2007-06-25 14:50:00,42.65,42.69,42.55,42.56,249900.0,27.9958,28.022,27.9301,27.9367,249900.0
2007-06-25 14:55:00,42.58,42.65,42.52,42.6,71700.0,27.9498,27.9958,27.9105,27.963,71700.0
2007-06-25 15:00:00,42.6,42.6,42.51,42.59,83400.0,27.963,27.963,27.9039,27.9564,83400.0
2007-06-25 15:05:00,42.59,42.61,42.43,42.44,159300.0,27.9564,27.9695,27.8514,27.8579,159300.0
2007-06-25 15:10:00,42.44,42.52,42.41,42.42,148500.0,27.8579,27.9105,27.8382,27.8448,148500.0
2007-06-25 15:15:00,42.43,42.51,42.37,42.42,267300.0,27.8514,27.9039,27.812,27.8448,267300.0
2007-06-25 15:20:00,42.42,42.58,42.38,42.56,322500.0,27.8448,27.9498,27.8186,27.9367,322500.0
2007-06-25 15:25:00,42.57,42.62,42.47,42.57,199800.0,27.9433,27.9761,27.8776,27.9433,199800.0
2007-06-25 15:30:00,42.58,42.65,42.57,42.62,129900.0,27.9498,27.9958,27.9433,27.9761,129900.0
2007-06-25 15:35:00,42.63,42.66,42.52,42.56,87600.0,27.9827,28.0023,27.9105,27.9367,87600.0
2007-06-25 15:40:00,42.56,42.56,42.44,42.46,96300.0,27.9367,27.9367,27.8579,27.8711,96300.0
2007-06-25 15:45:00,42.45,42.56,42.42,42.47,105600.0,27.8645,27.9367,27.8448,27.8776,105600.0
2007-06-25 15:50:00,42.46,42.5,42.44,42.45,195900.0,27.8711,27.8973,27.8579,27.8645,195900.0
2007-06-25 15:55:00,42.45,42.45,42.4,42.45,386700.0,27.8645,27.8645,27.8317,27.8645,386700.0
2007-06-25 16:00:00,42.45,42.46,42.44,42.46,24300.0,27.8645,27.8711,27.8579,27.8711,24300.0
2007-06-25 16:05:00,42.46,42.47,42.42,42.42,20400.0,27.8711,27.8776,27.8448,27.8448,20400.0
2007-06-25 16:10:00,42.42,42.42,42.42,42.42,0.0,27.8448,27.8448,27.8448,27.8448,0.0
2007-06-26 09:30:00,42.62,42.73,42.6,42.68,123300.0,27.9761,28.0483,27.963,28.0155,123300.0
2007-06-26 09:35:00,42.64,42.67,42.63,42.64,142800.0,27.9892,28.0089,27.9827,27.9892,142800.0
2007-06-26 09:40:00,42.65,42.7,42.64,42.64,126300.0,27.9958,28.0286,27.9892,27.9892,126300.0
2007-06-26 09:45:00,42.64,42.65,42.6,42.6,139200.0,27.9892,27.9958,27.963,27.963,139200.0
2007-06-26 09:50:00,42.6,42.64,42.6,42.62,123300.0,27.963,27.9892,27.963,27.9761,123300.0
2007-06-26 09:55:00,42.61,42.65,42.6,42.61,123000.0,27.9695,27.9958,27.963,27.9695,123000.0
2007-06-26 10:00:00,42.62,42.67,42.57,42.61,330300.0,27.9761,28.0089,27.9433,27.9695,330300.0
2007-06-26 10:05:00,42.61,42.66,42.57,42.58,132600.0,27.9695,28.0023,27.9433,27.9498,132600.0
2007-06-26 10:10:00,42.57,42.62,42.52,42.6,230100.0,27.9433,27.9761,27.9105,27.963,230100.0
2007-06-26 10:15:00,42.59,42.59,42.5,42.5,135900.0,27.9564,27.9564,27.8973,27.8973,135900.0
2007-06-26 10:20:00,42.5,42.52,42.41,42.46,186900.0,27.8973,27.9105,27.8382,27.8711,186900.0
2007-06-26 10:25:00,42.46,42.49,42.35,42.35,146700.0,27.8711,27.8908,27.7989,27.7989,146700.0
2007-06-26 10:30:00,42.37,42.4,42.37,42.39,83700.0,27.812,27.8317,27.812,27.8251,83700.0
2007-06-26 10:35:00,42.39,42.5,42.37,42.5,201300.0,27.8251,27.8973,27.812,27.8973,201300.0
2007-06-26 10:40:00,42.5,42.6,42.43,42.57,250200.0,27.8973,27.963,27.8514,27.9433,250200.0
2007-06-26 10:45:00,42.55,42.55,42.46,42.48,151500.0,27.9301,27.9301,27.8711,27.8842,151500.0
2007-06-26 10:50:00,42.48,42.51,42.43,42.46,134400.0,27.8842,27.9039,27.8514,27.8711,134400.0
2007-06-26 10:55:00,42.46,42.48,42.35,42.37,103800.0,27.8711,27.8842,27.7989,27.812,103800.0
2007-06-26 11:00:00,42.35,42.41,42.22,42.41,125700.0,27.7989,27.8382,27.7135,27.8382,125700.0
2007-06-26 11:05:00,42.44,42.44,42.35,42.35,62700.0,27.8579,27.8579,27.7989,27.7989,62700.0
2007-06-26 11:10:00,42.36,42.47,42.36,42.47,64800.0,27.8054,27.8776,27.8054,27.8776,64800.0
2007-06-26 11:15:00,42.47,42.55,42.47,42.49,50700.0,27.8776,27.9301,27.8776,27.8908,50700.0
2007-06-26 11:20:00,42.48,42.53,42.4,42.43,139500.0,27.8842,27.917,27.8317,27.8514,139500.0
2007-06-26 11:25:00,42.43,42.43,42.39,42.4,32700.0,27.8514,27.8514,27.8251,27.8317,32700.0
2007-06-26 11:30:00,42.39,42.42,42.37,42.42,64500.0,27.8251,27.8448,27.812,27.8448,64500.0
2007-06-26 11:35:00,42.42,42.47,42.4,42.41,206700.0,27.8448,27.8776,27.8317,27.8382,206700.0
2007-06-26 11:40:00,42.43,42.46,42.4,42.42,63600.0,27.8514,27.8711,27.8317,27.8448,63600.0
2007-06-26 11:45:00,42.41,42.48,42.39,42.44,59700.0,27.8382,27.8842,27.8251,27.8579,59700.0
2007-06-26 11:50:00,42.45,42.45,42.4,42.41,36600.0,27.8645,27.8645,27.8317,27.8382,36600.0
2007-06-26 11:55:00,42.4,42.47,42.4,42.46,61200.0,27.8317,27.8776,27.8317,27.8711,61200.0
2007-06-26 12:00:00,42.46,42.53,42.46,42.52,150600.0,27.8711,27.917,27.8711,27.9105,150600.0
2007-06-26 12:05:00,42.52,42.52,42.48,42.48,32700.0,27.9105,27.9105,27.8842,27.8842,32700.0
2007-06-26 12:10:00,42.47,42.48,42.45,42.47,108900.0,27.8776,27.8842,27.8645,27.8776,108900.0
2007-06-26 12:15:00,42.47,42.5,42.45,42.48,32400.0,27.8776,27.8973,27.8645,27.8842,32400.0
2007-06-26 12:20:00,42.48,42.51,42.47,42.5,70500.0,27.8842,27.9039,27.8776,27.8973,70500.0
2007-06-26 12:25:00,42.5,42.52,42.49,42.49,32400.0,27.8973,27.9105,27.8908,27.8908,32400.0
2007-06-26 12:30:00,42.49,42.49,42.45,42.45,33600.0,27.8908,27.8908,27.8645,27.8645,33600.0
2007-06-26 12:35:00,42.44,42.44,42.32,42.33,56700.0,27.8579,27.8579,27.7792,27.7857,56700.0
2007-06-26 12:40:00,42.35,42.4,42.33,42.39,32400.0,27.7989,27.8317,27.7857,27.8251,32400.0
2007-06-26 12:45:00,42.39,42.41,42.36,42.41,42300.0,27.8251,27.8382,27.8054,27.8382,42300.0
2007-06-26 12:50:00,42.41,42.41,42.37,42.37,13500.0,27.8382,27.8382,27.812,27.812,13500.0
2007-06-26 12:55:00,42.37,42.38,42.34,42.37,45900.0,27.812,27.8186,27.7923,27.812,45900.0
2007-06-26 13:00:00,42.39,42.4,42.35,42.37,22500.0,27.8251,27.8317,27.7989,27.812,22500.0
2007-06-26 13:05:00,42.37,42.42,42.37,42.39,34800.0,27.812,27.8448,27.812,27.8251,34800.0
2007-06-26 13:10:00,42.39,42.47,42.39,42.45,57000.0,27.8251,27.8776,27.8251,27.8645,57000.0
2007-06-26 13:15:00,42.44,42.44,42.41,42.43,33000.0,27.8579,27.8579,27.8382,27.8514,33000.0
2007-06-26 13:20:00,42.43,42.44,42.42,42.43,44400.0,27.8514,27.8579,27.8448,27.8514,44400.0
2007-06-26 13:25:00,42.43,42.44,42.42,42.43,30900.0,27.8514,27.8579,27.8448,27.8514,30900.0
2007-06-26 13:30:00,42.43,42.45,42.4,42.45,96300.0,27.8514,27.8645,27.8317,27.8645,96300.0
2007-06-26 13:35:00,42.42,42.46,42.4,42.4,26700.0,27.8448,27.8711,27.8317,27.8317,26700.0
2007-06-26 13:40:00,42.41,42.45,42.41,42.42,27300.0,27.8382,27.8645,27.8382,27.8448,27300.0
2007-06-26 13:45:00,42.42,42.42,42.36,42.37,220500.0,27.8448,27.8448,27.8054,27.812,220500.0
2007-06-26 13:50:00,42.37,42.37,42.34,42.36,77100.0,27.812,27.812,27.7923,27.8054,77100.0
2007-06-26 13:55:00,42.35,42.38,42.35,42.37,61800.0,27.7989,27.8186,27.7989,27.812,61800.0
2007-06-26 14:00:00,42.36,42.38,42.34,42.36,65700.0,27.8054,27.8186,27.7923,27.8054,65700.0
2007-06-26 14:05:00,42.36,42.4,42.34,42.36,119400.0,27.8054,27.8317,27.7923,27.8054,119400.0
2007-06-26 14:10:00,42.36,42.36,42.3,42.3,33600.0,27.8054,27.8054,27.766,27.766,33600.0
2007-06-26 14:15:00,42.3,42.31,42.27,42.29,38400.0,27.766,27.7726,27.7463,27.7595,38400.0
2007-06-26 14:20:00,42.29,42.3,42.2,42.21,92400.0,27.7595,27.766,27.7004,27.707,92400.0
2007-06-26 14:25:00,42.2,42.25,42.2,42.24,78900.0,27.7004,27.7332,27.7004,27.7267,78900.0
2007-06-26 14:30:00,42.22,42.29,42.22,42.25,77700.0,27.7135,27.7595,27.7135,27.7332,77700.0
2007-06-26 14:35:00,42.25,42.26,42.09,42.09,96000.0,27.7332,27.7398,27.6282,27.6282,96000.0
2007-06-26 14:40:00,42.09,42.19,42.08,42.19,78300.0,27.6282,27.6938,27.6216,27.6938,78300.0
2007-06-26 14:45:00,42.17,42.17,42.1,42.16,91200.0,27.6807,27.6807,27.6348,27.6741,91200.0
2007-06-26 14:50:00,42.17,42.18,42.12,42.12,69900.0,27.6807,27.6873,27.6479,27.6479,69900.0
2007-06-26 14:55:00,42.12,42.13,42.07,42.08,148500.0,27.6479,27.6545,27.6151,27.6216,148500.0
2007-06-26 15:00:00,42.08,42.11,42.05,42.1,145500.0,27.6216,27.6413,27.6019,27.6348,145500.0
2007-06-26 15:05:00,42.1,42.13,42.1,42.11,201000.0,27.6348,27.6545,27.6348,27.6413,201000.0
2007-06-26 15:10:00,42.13,42.2,42.12,42.2,142200.0,27.6545,27.7004,27.6479,27.7004,142200.0
2007-06-26 15:15:00,42.2,42.2,42.17,42.18,66600.0,27.7004,27.7004,27.6807,27.6873,66600.0
2007-06-26 15:20:00,42.17,42.17,42.11,42.15,88800.0,27.6807,27.6807,27.6413,27.6676,88800.0
2007-06-26 15:25:00,42.15,42.18,42.11,42.12,80100.0,27.6676,27.6873,27.6413,27.6479,80100.0
2007-06-26 15:30:00,42.12,42.16,42.12,42.14,64800.0,27.6479,27.6741,27.6479,27.661,64800.0
2007-06-26 15:35:00,42.13,42.21,42.13,42.21,69900.0,27.6545,27.707,27.6545,27.707,69900.0
2007-06-26 15:40:00,42.19,42.2,42.18,42.19,107700.0,27.6938,27.7004,27.6873,27.6938,107700.0
2007-06-26 15:45:00,42.19,42.19,42.13,42.15,99900.0,27.6938,27.6938,27.6545,27.6676,99900.0
2007-06-26 15:50:00,42.14,42.2,42.11,42.19,171000.0,27.661,27.7004,27.6413,27.6938,171000.0
2007-06-26 15:55:00,42.19,42.22,42.08,42.18,196500.0,27.6938,27.7135,27.6216,27.6873,196500.0
2007-06-26 16:00:00,42.18,42.18,42.14,42.14,2400.0,27.6873,27.6873,27.661,27.661,2400.0
2007-06-26 16:05:00,42.13,42.14,42.11,42.11,9000.0,27.6545,27.661,27.6413,27.6413,9000.0
2007-06-26 16:10:00,42.09,42.1,41.99,42.1,11100.0,27.6282,27.6348,27.5626,27.6348,11100.0
2007-06-27 09:30:00,42.28,42.28,42.1,42.13,252600.0,27.7529,27.7529,27.6348,27.6545,252600.0
2007-06-27 09:35:00,42.13,42.26,42.13,42.24,112200.0,27.6545,27.7398,27.6545,27.7267,112200.0
2007-06-27 09:40:00,42.25,42.26,42.18,42.19,57000.0,27.7332,27.7398,27.6873,27.6938,57000.0
2007-06-27 09:45:00,42.2,42.2,42.13,42.18,77100.0,27.7004,27.7004,27.6545,27.6873,77100.0
2007-06-27 09:50:00,42.17,42.39,42.17,42.34,167100.0,27.6807,27.8251,27.6807,27.7923,167100.0
2007-06-27 09:55:00,42.35,42.36,42.22,42.24,109200.0,27.7989,27.8054,27.7135,27.7267,109200.0
2007-06-27 10:00:00,42.24,42.24,42.15,42.22,46200.0,27.7267,27.7267,27.6676,27.7135,46200.0
2007-06-27 10:05:00,42.23,42.37,42.23,42.31,108600.0,27.7201,27.812,27.7201,27.7726,108600.0
2007-06-27 10:10:00,42.33,42.33,42.19,42.21,65400.0,27.7857,27.7857,27.6938,27.707,65400.0
2007-06-27 10:15:00,42.24,42.34,42.2,42.25,160800.0,27.7267,27.7923,27.7004,27.7332,160800.0
2007-06-27 10:20:00,42.23,42.33,42.18,42.3,190200.0,27.7201,27.7857,27.6873,27.766,190200.0
2007-06-27 10:25:00,42.3,42.33,42.22,42.26,60900.0,27.766,27.7857,27.7135,27.7398,60900.0
2007-06-27 10:30:00,42.25,42.36,42.23,42.35,93300.0,27.7332,27.8054,27.7201,27.7989,93300.0
2007-06-27 10:35:00,42.35,42.38,42.24,42.26,132000.0,27.7989,27.8186,27.7267,27.7398,132000.0
2007-06-27 10:40:00,42.27,42.32,42.21,42.27,76800.0,27.7463,27.7792,27.707,27.7463,76800.0
2007-06-27 10:45:00,42.28,42.28,42.17,42.2,63000.0,27.7529,27.7529,27.6807,27.7004,63000.0
2007-06-27 10:50:00,42.2,42.2,42.17,42.18,50100.0,27.7004,27.7004,27.6807,27.6873,50100.0
2007-06-27 10:55:00,42.18,42.25,42.18,42.18,33300.0,27.6873,27.7332,27.6873,27.6873,33300.0
2007-06-27 11:00:00,42.19,42.24,42.17,42.22,68700.0,27.6938,27.7267,27.6807,27.7135,68700.0
2007-06-27 11:05:00,42.21,42.26,42.18,42.21,36600.0,27.707,27.7398,27.6873,27.707,36600.0
2007-06-27 11:10:00,42.22,42.28,42.22,42.28,17700.0,27.7135,27.7529,27.7135,27.7529,17700.0
2007-06-27 11:15:00,42.27,42.38,42.26,42.37,69600.0,27.7463,27.8186,27.7398,27.812,69600.0
2007-06-27 11:20:00,42.37,42.37,42.32,42.33,104700.0,27.812,27.812,27.7792,27.7857,104700.0
2007-06-27 11:25:00,42.33,42.33,42.29,42.29,27000.0,27.7857,27.7857,27.7595,27.7595,27000.0
2007-06-27 11:30:00,42.31,42.33,42.3,42.33,9600.0,27.7726,27.7857,27.766,27.7857,9600.0
2007-06-27 11:35:00,42.31,42.31,42.28,42.31,5100.0,27.7726,27.7726,27.7529,27.7726,5100.0
2007-06-27 11:40:00,42.29,42.29,42.27,42.27,3900.0,27.7595,27.7595,27.7463,27.7463,3900.0
2007-06-27 11:45:00,42.28,42.32,42.24,42.31,5400.0,27.7529,27.7792,27.7267,27.7726,5400.0
2007-06-27 11:50:00,42.31,42.33,42.3,42.33,13800.0,27.7726,27.7857,27.766,27.7857,13800.0
2007-06-27 11:55:00,42.3,42.35,42.29,42.29,36300.0,27.766,27.7989,27.7595,27.7595,36300.0
2007-06-27 12:00:00,42.33,42.43,42.3,42.41,132900.0,27.7857,27.8514,27.766,27.8382,132900.0
2007-06-27 12:05:00,42.41,42.42,42.39,42.4,29100.0,27.8382,27.8448,27.8251,27.8317,29100.0
2007-06-27 12:10:00,42.42,42.45,42.4,42.42,72300.0,27.8448,27.8645,27.8317,27.8448,72300.0
2007-06-27 12:15:00,42.4,42.4,42.35,42.37,25200.0,27.8317,27.8317,27.7989,27.812,25200.0
2007-06-27 12:20:00,42.38,42.43,42.38,42.43,34800.0,27.8186,27.8514,27.8186,27.8514,34800.0
2007-06-27 12:25:00,42.43,42.44,42.37,42.43,96000.0,27.8514,27.8579,27.812,27.8514,96000.0
2007-06-27 12:30:00,42.41,42.43,42.4,42.42,18300.0,27.8382,27.8514,27.8317,27.8448,18300.0
2007-06-27 12:35:00,42.42,42.46,42.39,42.45,110700.0,27.8448,27.8711,27.8251,27.8645,110700.0
2007-06-27 12:40:00,42.44,42.49,42.44,42.47,53700.0,27.8579,27.8908,27.8579,27.8776,53700.0
2007-06-27 12:45:00,42.48,42.48,42.42,42.44,136200.0,27.8842,27.8842,27.8448,27.8579,136200.0
2007-06-27 12:50:00,42.43,42.44,42.39,42.39,28800.0,27.8514,27.8579,27.8251,27.8251,28800.0
2007-06-27 12:55:00,42.4,42.51,42.4,42.49,71400.0,27.8317,27.9039,27.8317,27.8908,71400.0
2007-06-27 13:00:00,42.49,42.49,42.44,42.45,65700.0,27.8908,27.8908,27.8579,27.8645,65700.0
2007-06-27 13:05:00,42.45,42.45,42.37,42.37,36000.0,27.8645,27.8645,27.812,27.812,36000.0
2007-06-27 13:10:00,42.38,42.42,42.34,42.37,57300.0,27.8186,27.8448,27.7923,27.812,57300.0
2007-06-27 13:15:00,42.37,42.38,42.29,42.32,42000.0,27.812,27.8186,27.7595,27.7792,42000.0
2007-06-27 13:20:00,42.33,42.36,42.32,42.35,27300.0,27.7857,27.8054,27.7792,27.7989,27300.0
2007-06-27 13:25:00,42.34,42.4,42.34,42.35,36300.0,27.7923,27.8317,27.7923,27.7989,36300.0
2007-06-27 13:30:00,42.34,42.36,42.29,42.3,17400.0,27.7923,27.8054,27.7595,27.766,17400.0
2007-06-27 13:35:00,42.3,42.36,42.28,42.36,45300.0,27.766,27.8054,27.7529,27.8054,45300.0
2007-06-27 13:40:00,42.35,42.38,42.33,42.37,40500.0,27.7989,27.8186,27.7857,27.812,40500.0
2007-06-27 13:45:00,42.37,42.43,42.34,42.38,36900.0,27.812,27.8514,27.7923,27.8186,36900.0
2007-06-27 13:50:00,42.39,42.44,42.37,42.42,62700.0,27.8251,27.8579,27.812,27.8448,62700.0
2007-06-27 13:55:00,42.42,42.45,42.41,42.42,45900.0,27.8448,27.8645,27.8382,27.8448,45900.0
2007-06-27 14:00:00,42.42,42.49,42.42,42.48,51300.0,27.8448,27.8908,27.8448,27.8842,51300.0
2007-06-27 14:05:00,42.48,42.49,42.47,42.47,39300.0,27.8842,27.8908,27.8776,27.8776,39300.0
2007-06-27 14:10:00,42.49,42.53,42.47,42.53,147000.0,27.8908,27.917,27.8776,27.917,147000.0
2007-06-27 14:15:00,42.53,42.53,42.47,42.52,130800.0,27.917,27.917,27.8776,27.9105,130800.0
2007-06-27 14:20:00,42.53,42.59,42.53,42.55,36600.0,27.917,27.9564,27.917,27.9301,36600.0
2007-06-27 14:25:00,42.53,42.69,42.53,42.66,201300.0,27.917,28.022,27.917,28.0023,201300.0
2007-06-27 14:30:00,42.66,42.66,42.62,42.64,32700.0,28.0023,28.0023,27.9761,27.9892,32700.0
2007-06-27 14:35:00,42.64,42.75,42.64,42.72,104700.0,27.9892,28.0614,27.9892,28.0417,104700.0
2007-06-27 14:40:00,42.74,42.77,42.68,42.7,78900.0,28.0549,28.0746,28.0155,28.0286,78900.0
2007-06-27 14:45:00,42.71,42.78,42.7,42.72,75600.0,28.0352,28.0811,28.0286,28.0417,75600.0
2007-06-27 14:50:00,42.72,42.74,42.69,42.69,31500.0,28.0417,28.0549,28.022,28.022,31500.0
2007-06-27 14:55:00,42.7,42.71,42.66,42.68,57600.0,28.0286,28.0352,28.0023,28.0155,57600.0
2007-06-27 15:00:00,42.68,42.76,42.67,42.74,103500.0,28.0155,28.068,28.0089,28.0549,103500.0
2007-06-27 15:05:00,42.76,42.82,42.74,42.8,85200.0,28.068,28.1074,28.0549,28.0942,85200.0
2007-06-27 15:10:00,42.8,42.8,42.75,42.75,47100.0,28.0942,28.0942,28.0614,28.0614,47100.0
2007-06-27 15:15:00,42.76,42.79,42.74,42.75,56100.0,28.068,28.0877,28.0549,28.0614,56100.0
2007-06-27 15:20:00,42.75,42.77,42.67,42.71,105900.0,28.0614,28.0746,28.0089,28.0352,105900.0
2007-06-27 15:25:00,42.72,42.82,42.69,42.76,44400.0,28.0417,28.1074,28.022,28.068,44400.0
2007-06-27 15:30:00,42.76,42.83,42.75,42.82,95100.0,28.068,28.1139,28.0614,28.1074,95100.0
2007-06-27 15:35:00,42.82,42.86,42.8,42.86,120000.0,28.1074,28.1336,28.0942,28.1336,120000.0
2007-06-27 15:40:00,42.84,42.91,42.83,42.89,228900.0,28.1205,28.1665,28.1139,28.1533,228900.0
2007-06-27 15:45:00,42.88,42.95,42.87,42.91,171600.0,28.1468,28.1927,28.1402,28.1665,171600.0
2007-06-27 15:50:00,42.93,42.96,42.88,42.93,183000.0,28.1796,28.1993,28.1468,28.1796,183000.0
2007-06-27 15:55:00,42.93,42.93,42.87,42.9,297900.0,28.1796,28.1796,28.1402,28.1599,297900.0
2007-06-27 16:00:00,42.87,42.91,42.82,42.82,5400.0,28.1402,28.1665,28.1074,28.1074,5400.0
2007-06-27 16:05:00,43.0,43.0,42.88,42.88,600.0,28.2255,28.2255,28.1468,28.1468,600.0
2007-06-27 16:10:00,42.98,43.0,42.98,43.0,1800.0,28.2124,28.2255,28.2124,28.2255,1800.0
2007-06-28 09:30:00,43.05,43.08,42.96,42.98,25200.0,28.2583,28.278,28.1993,28.2124,25200.0
2007-06-28 09:35:00,43.0,43.06,42.94,43.03,91500.0,28.2255,28.2649,28.1861,28.2452,91500.0
2007-06-28 09:40:00,43.05,43.08,43.0,43.0,48900.0,28.2583,28.278,28.2255,28.2255,48900.0
2007-06-28 09:45:00,43.0,43.13,43.0,43.13,19500.0,28.2255,28.3109,28.2255,28.3109,19500.0
2007-06-28 09:50:00,43.12,43.17,43.12,43.16,49800.0,28.3043,28.3371,28.3043,28.3306,49800.0
2007-06-28 09:55:00,43.16,43.19,43.1,43.11,90900.0,28.3306,28.3502,28.2912,28.2977,90900.0
2007-06-28 10:00:00,43.13,43.19,43.1,43.16,52200.0,28.3109,28.3502,28.2912,28.3306,52200.0
2007-06-28 10:05:00,43.16,43.16,43.12,43.16,29700.0,28.3306,28.3306,28.3043,28.3306,29700.0
2007-06-28 10:10:00,43.14,43.19,43.12,43.18,85800.0,28.3174,28.3502,28.3043,28.3437,85800.0
2007-06-28 10:15:00,43.18,43.22,43.17,43.21,84600.0,28.3437,28.3699,28.3371,28.3634,84600.0
2007-06-28 10:20:00,43.21,43.24,43.13,43.14,78000.0,28.3634,28.3831,28.3109,28.3174,78000.0
2007-06-28 10:25:00,43.17,43.2,43.14,43.19,48000.0,28.3371,28.3568,28.3174,28.3502,48000.0
2007-06-28 10:30:00,43.21,43.21,43.17,43.17,44400.0,28.3634,28.3634,28.3371,28.3371,44400.0
2007-06-28 10:35:00,43.18,43.18,43.13,43.13,81600.0,28.3437,28.3437,28.3109,28.3109,81600.0
2007-06-28 10:40:00,43.14,43.18,43.07,43.16,48300.0,28.3174,28.3437,28.2715,28.3306,48300.0
2007-06-28 10:45:00,43.18,43.18,43.16,43.17,34500.0,28.3437,28.3437,28.3306,28.3371,34500.0
2007-06-28 10:50:00,43.18,43.18,43.15,43.15,50700.0,28.3437,28.3437,28.324,28.324,50700.0
2007-06-28 10:55:00,43.15,43.15,43.1,43.12,60900.0,28.324,28.324,28.2912,28.3043,60900.0
2007-06-28 11:00:00,43.12,43.14,43.09,43.14,24900.0,28.3043,28.3174,28.2846,28.3174,24900.0
2007-06-28 11:05:00,43.13,43.13,43.1,43.13,18900.0,28.3109,28.3109,28.2912,28.3109,18900.0
2007-06-28 11:10:00,43.12,43.16,43.12,43.16,39300.0,28.3043,28.3306,28.3043,28.3306,39300.0
2007-06-28 11:15:00,43.16,43.16,43.15,43.16,13200.0,28.3306,28.3306,28.324,28.3306,13200.0
2007-06-28 11:20:00,43.16,43.16,43.14,43.15,21000.0,28.3306,28.3306,28.3174,28.324,21000.0
2007-06-28 11:25:00,43.15,43.15,43.14,43.15,5700.0,28.324,28.324,28.3174,28.324,5700.0
2007-06-28 11:30:00,43.14,43.2,43.13,43.2,36000.0,28.3174,28.3568,28.3109,28.3568,36000.0
2007-06-28 11:35:00,43.17,43.2,43.17,43.2,32100.0,28.3371,28.3568,28.3371,28.3568,32100.0
2007-06-28 11:40:00,43.2,43.21,43.19,43.2,17700.0,28.3568,28.3634,28.3502,28.3568,17700.0
2007-06-28 11:45:00,43.2,43.2,43.19,43.19,13500.0,28.3568,28.3568,28.3502,28.3502,13500.0
2007-06-28 11:50:00,43.2,43.2,43.19,43.2,5400.0,28.3568,28.3568,28.3502,28.3568,5400.0
2007-06-28 11:55:00,43.21,43.28,43.19,43.27,33000.0,28.3634,28.4093,28.3502,28.4028,33000.0
2007-06-28 12:00:00,43.27,43.27,43.23,43.24,19500.0,28.4028,28.4028,28.3765,28.3831,19500.0
2007-06-28 12:05:00,43.23,43.25,43.22,43.23,36900.0,28.3765,28.3896,28.3699,28.3765,36900.0
2007-06-28 12:10:00,43.21,43.25,43.21,43.23,162600.0,28.3634,28.3896,28.3634,28.3765,162600.0
2007-06-28 12:15:00,43.24,43.24,43.22,43.23,22500.0,28.3831,28.3831,28.3699,28.3765,22500.0
2007-06-28 12:20:00,43.21,43.25,43.19,43.22,30000.0,28.3634,28.3896,28.3502,28.3699,30000.0
2007-06-28 12:25:00,43.2,43.21,43.2,43.2,8100.0,28.3568,28.3634,28.3568,28.3568,8100.0
2007-06-28 12:30:00,43.2,43.23,43.2,43.23,9300.0,28.3568,28.3765,28.3568,28.3765,9300.0
2007-06-28 12:35:00,43.23,43.26,43.22,43.24,25800.0,28.3765,28.3962,28.3699,28.3831,25800.0
2007-06-28 12:40:00,43.24,43.24,43.23,43.24,21000.0,28.3831,28.3831,28.3765,28.3831,21000.0
2007-06-28 12:45:00,43.24,43.25,43.24,43.24,8700.0,28.3831,28.3896,28.3831,28.3831,8700.0
2007-06-28 12:50:00,43.24,43.25,43.23,43.24,45300.0,28.3831,28.3896,28.3765,28.3831,45300.0
2007-06-28 12:55:00,43.23,43.24,43.23,43.23,10800.0,28.3765,28.3831,28.3765,28.3765,10800.0
2007-06-28 13:00:00,43.23,43.24,43.22,43.22,36600.0,28.3765,28.3831,28.3699,28.3699,36600.0
2007-06-28 13:05:00,43.23,43.24,43.22,43.24,16800.0,28.3765,28.3831,28.3699,28.3831,16800.0
2007-06-28 13:10:00,43.23,43.24,43.23,43.23,42900.0,28.3765,28.3831,28.3765,28.3765,42900.0
2007-06-28 13:15:00,43.23,43.23,43.23,43.23,8700.0,28.3765,28.3765,28.3765,28.3765,8700.0
2007-06-28 13:20:00,43.24,43.24,43.24,43.24,300.0,28.3831,28.3831,28.3831,28.3831,300.0
2007-06-28 13:25:00,43.23,43.24,43.23,43.24,2400.0,28.3765,28.3831,28.3765,28.3831,2400.0
2007-06-28 13:30:00,43.24,43.24,43.23,43.23,4800.0,28.3831,28.3831,28.3765,28.3765,4800.0
2007-06-28 13:35:00,43.23,43.24,43.2,43.24,9600.0,28.3765,28.3831,28.3568,28.3831,9600.0
2007-06-28 13:40:00,43.24,43.24,43.24,43.24,6900.0,28.3831,28.3831,28.3831,28.3831,6900.0
2007-06-28 13:45:00,43.24,43.26,43.24,43.26,5700.0,28.3831,28.3962,28.3831,28.3962,5700.0
2007-06-28 13:50:00,43.26,43.29,43.26,43.29,15900.0,28.3962,28.4159,28.3962,28.4159,15900.0
2007-06-28 13:55:00,43.29,43.29,43.28,43.28,9900.0,28.4159,28.4159,28.4093,28.4093,9900.0
2007-06-28 14:00:00,43.28,43.33,43.22,43.33,68400.0,28.4093,28.4421,28.3699,28.4421,68400.0
2007-06-28 14:05:00,43.31,43.37,43.31,43.35,84900.0,28.429,28.4684,28.429,28.4553,84900.0
2007-06-28 14:10:00,43.36,43.45,43.31,43.38,72600.0,28.4618,28.5209,28.429,28.475,72600.0
2007-06-28 14:15:00,43.36,43.43,43.22,43.32,342000.0,28.4618,28.5078,28.3699,28.4356,342000.0
2007-06-28 14:20:00,43.31,43.34,43.24,43.28,56100.0,28.429,28.4487,28.3831,28.4093,56100.0
2007-06-28 14:25:00,43.29,43.34,43.24,43.25,58200.0,28.4159,28.4487,28.3831,28.3896,58200.0
2007-06-28 14:30:00,43.25,43.27,43.12,43.12,87600.0,28.3896,28.4028,28.3043,28.3043,87600.0
2007-06-28 14:35:00,43.13,43.17,43.08,43.08,99900.0,28.3109,28.3371,28.278,28.278,99900.0
2007-06-28 14:40:00,43.08,43.3,43.08,43.28,51600.0,28.278,28.4224,28.278,28.4093,51600.0
2007-06-28 14:45:00,43.29,43.33,43.23,43.23,37800.0,28.4159,28.4421,28.3765,28.3765,37800.0
2007-06-28 14:50:00,43.28,43.35,43.26,43.27,109800.0,28.4093,28.4553,28.3962,28.4028,109800.0
2007-06-28 14:55:00,43.25,43.35,43.25,43.32,122700.0,28.3896,28.4553,28.3896,28.4356,122700.0
2007-06-28 15:00:00,43.32,43.32,43.2,43.25,72900.0,28.4356,28.4356,28.3568,28.3896,72900.0
2007-06-28 15:05:00,43.25,43.27,43.21,43.27,25500.0,28.3896,28.4028,28.3634,28.4028,25500.0
2007-06-28 15:10:00,43.26,43.27,43.23,43.26,31800.0,28.3962,28.4028,28.3765,28.3962,31800.0
2007-06-28 15:15:00,43.24,43.31,43.24,43.29,26400.0,28.3831,28.429,28.3831,28.4159,26400.0
2007-06-28 15:20:00,43.29,43.34,43.29,43.34,14100.0,28.4159,28.4487,28.4159,28.4487,14100.0
2007-06-28 15:25:00,43.32,43.37,43.28,43.28,53700.0,28.4356,28.4684,28.4093,28.4093,53700.0
2007-06-28 15:30:00,43.29,43.33,43.29,43.33,84600.0,28.4159,28.4421,28.4159,28.4421,84600.0
2007-06-28 15:35:00,43.33,43.35,43.31,43.33,54900.0,28.4421,28.4553,28.429,28.4421,54900.0
2007-06-28 15:40:00,43.29,43.29,43.24,43.27,37500.0,28.4159,28.4159,28.3831,28.4028,37500.0
2007-06-28 15:45:00,43.27,43.27,43.17,43.2,102900.0,28.4028,28.4028,28.3371,28.3568,102900.0
2007-06-28 15:50:00,43.2,43.24,43.2,43.23,64800.0,28.3568,28.3831,28.3568,28.3765,64800.0
2007-06-28 15:55:00,43.23,43.26,43.16,43.18,105900.0,28.3765,28.3962,28.3306,28.3437,105900.0
2007-06-28 16:00:00,43.19,43.19,43.16,43.16,24300.0,28.3502,28.3502,28.3306,28.3306,24300.0
2007-06-28 16:05:00,43.16,43.16,43.16,43.16,0.0,28.3306,28.3306,28.3306,28.3306,0.0
2007-06-28 16:10:00,43.16,43.16,43.16,43.16,0.0,28.3306,28.3306,28.3306,28.3306,0.0
2007-06-29 09:30:00,42.9,43.05,42.9,42.9,72000.0,28.1599,28.2583,28.1599,28.1599,72000.0
2007-06-29 09:35:00,42.9,43.06,42.88,42.93,109200.0,28.1599,28.2649,28.1468,28.1796,109200.0
2007-06-29 09:40:00,42.93,43.14,42.93,43.1,76800.0,28.1796,28.3174,28.1796,28.2912,76800.0
2007-06-29 09:45:00,43.1,43.23,43.07,43.16,185400.0,28.2912,28.3765,28.2715,28.3306,185400.0
2007-06-29 09:50:00,43.17,43.27,43.16,43.27,98100.0,28.3371,28.4028,28.3306,28.4028,98100.0
2007-06-29 09:55:00,43.28,43.33,43.24,43.25,175800.0,28.4093,28.4421,28.3831,28.3896,175800.0
2007-06-29 10:00:00,43.25,43.4,43.23,43.32,221400.0,28.3896,28.4881,28.3765,28.4356,221400.0
2007-06-29 10:05:00,43.31,43.37,43.22,43.27,213900.0,28.429,28.4684,28.3699,28.4028,213900.0
2007-06-29 10:10:00,43.27,43.36,43.27,43.3,176400.0,28.4028,28.4618,28.4028,28.4224,176400.0
2007-06-29 10:15:00,43.31,43.31,43.23,43.26,75300.0,28.429,28.429,28.3765,28.3962,75300.0
2007-06-29 10:20:00,43.26,43.28,43.25,43.26,53400.0,28.3962,28.4093,28.3896,28.3962,53400.0
2007-06-29 10:25:00,43.26,43.28,43.24,43.26,33900.0,28.3962,28.4093,28.3831,28.3962,33900.0
2007-06-29 10:30:00,43.25,43.28,43.2,43.27,92100.0,28.3896,28.4093,28.3568,28.4028,92100.0
2007-06-29 10:35:00,43.26,43.28,43.22,43.22,44400.0,28.3962,28.4093,28.3699,28.3699,44400.0
2007-06-29 10:40:00,43.24,43.25,43.22,43.23,19500.0,28.3831,28.3896,28.3699,28.3765,19500.0
2007-06-29 10:45:00,43.22,43.22,43.19,43.21,30300.0,28.3699,28.3699,28.3502,28.3634,30300.0
2007-06-29 10:50:00,43.21,43.22,43.17,43.21,32100.0,28.3634,28.3699,28.3371,28.3634,32100.0
2007-06-29 10:55:00,43.21,43.22,43.2,43.22,21000.0,28.3634,28.3699,28.3568,28.3699,21000.0
2007-06-29 11:00:00,43.22,43.22,43.1,43.15,39300.0,28.3699,28.3699,28.2912,28.324,39300.0
2007-06-29 11:05:00,43.13,43.13,43.06,43.09,168000.0,28.3109,28.3109,28.2649,28.2846,168000.0
2007-06-29 11:10:00,43.09,43.11,43.07,43.08,43800.0,28.2846,28.2977,28.2715,28.278,43800.0
2007-06-29 11:15:00,43.09,43.11,43.08,43.11,9000.0,28.2846,28.2977,28.278,28.2977,9000.0
2007-06-29 11:20:00,43.11,43.13,43.1,43.11,40800.0,28.2977,28.3109,28.2912,28.2977,40800.0
2007-06-29 11:25:00,43.11,43.13,43.1,43.13,24000.0,28.2977,28.3109,28.2912,28.3109,24000.0
2007-06-29 11:30:00,43.12,43.15,43.11,43.15,33300.0,28.3043,28.324,28.2977,28.324,33300.0
2007-06-29 11:35:00,43.15,43.16,43.11,43.15,12300.0,28.324,28.3306,28.2977,28.324,12300.0
2007-06-29 11:40:00,43.15,43.19,43.13,43.17,27900.0,28.324,28.3502,28.3109,28.3371,27900.0
2007-06-29 11:45:00,43.17,43.17,43.09,43.12,39000.0,28.3371,28.3371,28.2846,28.3043,39000.0
2007-06-29 11:50:00,43.12,43.13,43.07,43.11,9000.0,28.3043,28.3109,28.2715,28.2977,9000.0
2007-06-29 11:55:00,43.11,43.11,43.06,43.07,25800.0,28.2977,28.2977,28.2649,28.2715,25800.0
2007-06-29 12:00:00,43.08,43.12,43.06,43.06,21600.0,28.278,28.3043,28.2649,28.2649,21600.0
2007-06-29 12:05:00,43.06,43.11,43.06,43.09,29100.0,28.2649,28.2977,28.2649,28.2846,29100.0
2007-06-29 12:10:00,43.08,43.15,43.08,43.12,30900.0,28.278,28.324,28.278,28.3043,30900.0
2007-06-29 12:15:00,43.12,43.12,43.07,43.07,18000.0,28.3043,28.3043,28.2715,28.2715,18000.0
2007-06-29 12:20:00,43.06,43.08,43.04,43.05,19500.0,28.2649,28.278,28.2518,28.2583,19500.0
2007-06-29 12:25:00,43.06,43.08,43.03,43.07,20100.0,28.2649,28.278,28.2452,28.2715,20100.0
2007-06-29 12:30:00,43.04,43.07,42.94,42.99,61800.0,28.2518,28.2715,28.1861,28.219,61800.0
2007-06-29 12:35:00,42.98,43.02,42.88,43.02,109500.0,28.2124,28.2387,28.1468,28.2387,109500.0
2007-06-29 12:40:00,43.01,43.05,42.98,43.03,14400.0,28.2321,28.2583,28.2124,28.2452,14400.0
2007-06-29 12:45:00,43.01,43.03,42.98,43.01,20400.0,28.2321,28.2452,28.2124,28.2321,20400.0
2007-06-29 12:50:00,43.01,43.04,42.99,43.03,39000.0,28.2321,28.2518,28.219,28.2452,39000.0
2007-06-29 12:55:00,43.03,43.03,43.01,43.02,10800.0,28.2452,28.2452,28.2321,28.2387,10800.0
2007-06-29 13:00:00,43.0,43.02,43.0,43.0,8400.0,28.2255,28.2387,28.2255,28.2255,8400.0
2007-06-29 13:05:00,43.0,43.03,42.99,42.99,30300.0,28.2255,28.2452,28.219,28.219,30300.0
2007-06-29 13:10:00,42.97,42.99,42.95,42.95,4200.0,28.2058,28.219,28.1927,28.1927,4200.0
2007-06-29 13:15:00,42.96,42.97,42.91,42.97,34500.0,28.1993,28.2058,28.1665,28.2058,34500.0
2007-06-29 13:20:00,42.97,43.0,42.95,43.0,39000.0,28.2058,28.2255,28.1927,28.2255,39000.0
2007-06-29 13:25:00,43.0,43.03,43.0,43.01,36000.0,28.2255,28.2452,28.2255,28.2321,36000.0
2007-06-29 13:30:00,43.0,43.0,42.95,42.96,51000.0,28.2255,28.2255,28.1927,28.1993,51000.0
2007-06-29 13:35:00,42.96,43.01,42.96,42.99,45900.0,28.1993,28.2321,28.1993,28.219,45900.0
2007-06-29 13:40:00,42.97,43.02,42.97,43.0,51000.0,28.2058,28.2387,28.2058,28.2255,51000.0
2007-06-29 13:45:00,42.98,43.07,42.98,43.07,93600.0,28.2124,28.2715,28.2124,28.2715,93600.0
2007-06-29 13:50:00,43.07,43.12,43.05,43.11,63900.0,28.2715,28.3043,28.2583,28.2977,63900.0
2007-06-29 13:55:00,43.1,43.13,43.02,43.06,57000.0,28.2912,28.3109,28.2387,28.2649,57000.0
2007-06-29 14:00:00,43.05,43.05,43.0,43.04,6600.0,28.2583,28.2583,28.2255,28.2518,6600.0
2007-06-29 14:05:00,43.01,43.02,42.93,42.93,38100.0,28.2321,28.2387,28.1796,28.1796,38100.0
2007-06-29 14:10:00,42.91,42.96,42.85,42.89,32700.0,28.1665,28.1993,28.1271,28.1533,32700.0
2007-06-29 14:15:00,42.89,42.94,42.88,42.94,72300.0,28.1533,28.1861,28.1468,28.1861,72300.0
2007-06-29 14:20:00,42.95,42.95,42.9,42.94,30600.0,28.1927,28.1927,28.1599,28.1861,30600.0
2007-06-29 14:25:00,42.94,42.97,42.92,42.93,43500.0,28.1861,28.2058,28.173,28.1796,43500.0
2007-06-29 14:30:00,42.93,42.94,42.85,42.92,35700.0,28.1796,28.1861,28.1271,28.173,35700.0
2007-06-29 14:35:00,42.93,43.02,42.9,42.99,28500.0,28.1796,28.2387,28.1599,28.219,28500.0
2007-06-29 14:40:00,42.98,43.02,42.96,42.99,24600.0,28.2124,28.2387,28.1993,28.219,24600.0
2007-06-29 14:45:00,42.99,43.0,42.89,42.94,43500.0,28.219,28.2255,28.1533,28.1861,43500.0
2007-06-29 14:50:00,42.94,42.96,42.9,42.94,30900.0,28.1861,28.1993,28.1599,28.1861,30900.0
2007-06-29 14:55:00,42.93,42.95,42.9,42.91,26400.0,28.1796,28.1927,28.1599,28.1665,26400.0
2007-06-29 15:00:00,42.93,42.96,42.83,42.83,43500.0,28.1796,28.1993,28.1139,28.1139,43500.0
2007-06-29 15:05:00,42.82,42.83,42.74,42.8,107400.0,28.1074,28.1139,28.0549,28.0942,107400.0
2007-06-29 15:10:00,42.78,42.8,42.68,42.68,113100.0,28.0811,28.0942,28.0155,28.0155,113100.0
2007-06-29 15:15:00,42.69,42.75,42.63,42.75,151800.0,28.022,28.0614,27.9827,28.0614,151800.0
2007-06-29 15:20:00,42.75,42.79,42.73,42.74,60900.0,28.0614,28.0877,28.0483,28.0549,60900.0
2007-06-29 15:25:00,42.74,42.74,42.67,42.67,54000.0,28.0549,28.0549,28.0089,28.0089,54000.0
2007-06-29 15:30:00,42.65,42.7,42.65,42.7,35700.0,27.9958,28.0286,27.9958,28.0286,35700.0
2007-06-29 15:35:00,42.69,42.78,42.65,42.77,68400.0,28.022,28.0811,27.9958,28.0746,68400.0
2007-06-29 15:40:00,42.76,42.87,42.76,42.84,105600.0,28.068,28.1402,28.068,28.1205,105600.0
2007-06-29 15:45:00,42.85,42.85,42.77,42.77,48300.0,28.1271,28.1271,28.0746,28.0746,48300.0
2007-06-29 15:50:00,42.83,42.93,42.81,42.91,73800.0,28.1139,28.1796,28.1008,28.1665,73800.0
2007-06-29 15:55:00,42.91,42.93,42.87,42.91,55500.0,28.1665,28.1796,28.1402,28.1665,55500.0
2007-06-29 16:00:00,42.91,42.95,42.91,42.93,23700.0,28.1665,28.1927,28.1665,28.1796,23700.0
2007-06-29 16:05:00,42.93,42.93,42.93,42.93,0.0,28.1796,28.1796,28.1796,28.1796,0.0
2007-06-29 16:10:00,42.93,42.93,42.93,42.93,0.0,28.1796,28.1796,28.1796,28.1796,0.0
2007-07-02 09:30:00,43.03,43.03,43.03,43.03,0.0,28.2452,28.2452,28.2452,28.2452,0.0
2007-07-02 09:35:00,43.07,43.33,43.04,43.26,197100.0,28.2715,28.4421,28.2518,28.3962,197100.0
2007-07-02 09:40:00,43.25,43.26,43.11,43.17,69000.0,28.3896,28.3962,28.2977,28.3371,69000.0
2007-07-02 09:45:00,43.17,43.26,43.17,43.2,87600.0,28.3371,28.3962,28.3371,28.3568,87600.0
2007-07-02 09:50:00,43.21,43.3,43.16,43.21,159600.0,28.3634,28.4224,28.3306,28.3634,159600.0
2007-07-02 09:55:00,43.18,43.36,43.18,43.35,159000.0,28.3437,28.4618,28.3437,28.4553,159000.0
2007-07-02 10:00:00,43.36,43.5,43.36,43.44,176100.0,28.4618,28.5537,28.4618,28.5143,176100.0
2007-07-02 10:05:00,43.45,43.46,43.42,43.45,76800.0,28.5209,28.5275,28.5012,28.5209,76800.0
2007-07-02 10:10:00,43.45,43.56,43.45,43.55,89400.0,28.5209,28.5931,28.5209,28.5866,89400.0
2007-07-02 10:15:00,43.55,43.55,43.44,43.44,130500.0,28.5866,28.5866,28.5143,28.5143,130500.0
2007-07-02 10:20:00,43.43,43.52,43.42,43.48,86100.0,28.5078,28.5669,28.5012,28.5406,86100.0
2007-07-02 10:25:00,43.48,43.54,43.44,43.45,99000.0,28.5406,28.58,28.5143,28.5209,99000.0
2007-07-02 10:30:00,43.44,43.56,43.44,43.52,119700.0,28.5143,28.5931,28.5143,28.5669,119700.0
2007-07-02 10:35:00,43.52,43.53,43.48,43.5,67500.0,28.5669,28.5734,28.5406,28.5537,67500.0
2007-07-02 10:40:00,43.5,43.51,43.48,43.48,51900.0,28.5537,28.5603,28.5406,28.5406,51900.0
2007-07-02 10:45:00,43.47,43.48,43.44,43.47,70800.0,28.534,28.5406,28.5143,28.534,70800.0
2007-07-02 10:50:00,43.47,43.48,43.46,43.47,27000.0,28.534,28.5406,28.5275,28.534,27000.0
2007-07-02 10:55:00,43.46,43.49,43.46,43.49,18300.0,28.5275,28.5472,28.5275,28.5472,18300.0
2007-07-02 11:00:00,43.49,43.53,43.49,43.5,23400.0,28.5472,28.5734,28.5472,28.5537,23400.0
2007-07-02 11:05:00,43.51,43.54,43.5,43.53,61500.0,28.5603,28.58,28.5537,28.5734,61500.0
2007-07-02 11:10:00,43.53,43.56,43.51,43.52,113400.0,28.5734,28.5931,28.5603,28.5669,113400.0
2007-07-02 11:15:00,43.52,43.53,43.49,43.53,189600.0,28.5669,28.5734,28.5472,28.5734,189600.0
2007-07-02 11:20:00,43.53,43.55,43.53,43.54,62100.0,28.5734,28.5866,28.5734,28.58,62100.0
2007-07-02 11:25:00,43.55,43.55,43.54,43.55,21900.0,28.5866,28.5866,28.58,28.5866,21900.0
2007-07-02 11:30:00,43.54,43.55,43.53,43.55,92400.0,28.58,28.5866,28.5734,28.5866,92400.0
2007-07-02 11:35:00,43.55,43.58,43.54,43.58,99000.0,28.5866,28.6062,28.58,28.6062,99000.0
2007-07-02 11:40:00,43.57,43.58,43.55,43.56,67200.0,28.5997,28.6062,28.5866,28.5931,67200.0
2007-07-02 11:45:00,43.56,43.58,43.55,43.55,42000.0,28.5931,28.6062,28.5866,28.5866,42000.0
2007-07-02 11:50:00,43.55,43.55,43.54,43.54,27300.0,28.5866,28.5866,28.58,28.58,27300.0
2007-07-02 11:55:00,43.54,43.57,43.54,43.56,28500.0,28.58,28.5997,28.58,28.5931,28500.0
2007-07-02 12:00:00,43.56,43.59,43.56,43.59,31200.0,28.5931,28.6128,28.5931,28.6128,31200.0
2007-07-02 12:05:00,43.59,43.63,43.58,43.63,78000.0,28.6128,28.6391,28.6062,28.6391,78000.0
2007-07-02 12:10:00,43.63,43.69,43.62,43.67,81900.0,28.6391,28.6784,28.6325,28.6653,81900.0
2007-07-02 12:15:00,43.66,43.67,43.65,43.67,84600.0,28.6588,28.6653,28.6522,28.6653,84600.0
2007-07-02 12:20:00,43.67,43.67,43.6,43.62,82500.0,28.6653,28.6653,28.6194,28.6325,82500.0
2007-07-02 12:25:00,43.62,43.62,43.52,43.55,96900.0,28.6325,28.6325,28.5669,28.5866,96900.0
2007-07-02 12:30:00,43.55,43.57,43.55,43.56,32100.0,28.5866,28.5997,28.5866,28.5931,32100.0
2007-07-02 12:35:00,43.56,43.56,43.53,43.56,40200.0,28.5931,28.5931,28.5734,28.5931,40200.0
2007-07-02 12:40:00,43.56,43.61,43.56,43.61,57600.0,28.5931,28.6259,28.5931,28.6259,57600.0
2007-07-02 12:45:00,43.61,43.61,43.57,43.6,31800.0,28.6259,28.6259,28.5997,28.6194,31800.0
2007-07-02 12:50:00,43.61,43.62,43.59,43.61,46500.0,28.6259,28.6325,28.6128,28.6259,46500.0
2007-07-02 12:55:00,43.62,43.63,43.61,43.62,89100.0,28.6325,28.6391,28.6259,28.6325,89100.0
2007-07-02 13:00:00,43.62,43.64,43.62,43.62,56700.0,28.6325,28.6456,28.6325,28.6325,56700.0
2007-07-02 13:05:00,43.63,43.68,43.63,43.67,76500.0,28.6391,28.6719,28.6391,28.6653,76500.0
2007-07-02 13:10:00,43.68,43.77,43.68,43.76,147300.0,28.6719,28.731,28.6719,28.7244,147300.0
2007-07-02 13:15:00,43.76,43.77,43.7,43.71,63600.0,28.7244,28.731,28.685,28.6916,63600.0
2007-07-02 13:20:00,43.71,43.73,43.71,43.73,59400.0,28.6916,28.7047,28.6916,28.7047,59400.0
2007-07-02 13:25:00,43.73,43.79,43.73,43.77,149700.0,28.7047,28.7441,28.7047,28.731,149700.0
2007-07-02 13:30:00,43.79,43.8,43.77,43.77,267300.0,28.7441,28.7507,28.731,28.731,267300.0
2007-07-02 13:35:00,43.79,43.82,43.79,43.82,35700.0,28.7441,28.7638,28.7441,28.7638,35700.0
2007-07-02 13:40:00,43.82,43.86,43.82,43.86,106500.0,28.7638,28.79,28.7638,28.79,106500.0
2007-07-02 13:45:00,43.86,43.9,43.85,43.89,86100.0,28.79,28.8163,28.7835,28.8097,86100.0
2007-07-02 13:50:00,43.85,43.91,43.85,43.87,48900.0,28.7835,28.8229,28.7835,28.7966,48900.0
2007-07-02 13:55:00,43.89,43.91,43.87,43.87,44700.0,28.8097,28.8229,28.7966,28.7966,44700.0
2007-07-02 14:00:00,43.87,43.88,43.86,43.86,48000.0,28.7966,28.8032,28.79,28.79,48000.0
2007-07-02 14:05:00,43.86,43.88,43.84,43.87,46500.0,28.79,28.8032,28.7769,28.7966,46500.0
2007-07-02 14:10:00,43.87,43.87,43.75,43.79,67200.0,28.7966,28.7966,28.7178,28.7441,67200.0
2007-07-02 14:15:00,43.8,43.8,43.74,43.76,113100.0,28.7507,28.7507,28.7113,28.7244,113100.0
2007-07-02 14:20:00,43.76,43.79,43.75,43.78,132000.0,28.7244,28.7441,28.7178,28.7375,132000.0
2007-07-02 14:25:00,43.77,43.79,43.75,43.75,52500.0,28.731,28.7441,28.7178,28.7178,52500.0
2007-07-02 14:30:00,43.74,43.77,43.74,43.76,28500.0,28.7113,28.731,28.7113,28.7244,28500.0
2007-07-02 14:35:00,43.76,43.79,43.76,43.78,54000.0,28.7244,28.7441,28.7244,28.7375,54000.0
2007-07-02 14:40:00,43.79,43.81,43.75,43.78,41400.0,28.7441,28.7572,28.7178,28.7375,41400.0
2007-07-02 14:45:00,43.78,43.78,43.72,43.73,91500.0,28.7375,28.7375,28.6981,28.7047,91500.0
2007-07-02 14:50:00,43.74,43.77,43.73,43.76,33000.0,28.7113,28.731,28.7047,28.7244,33000.0
2007-07-02 14:55:00,43.76,43.79,43.76,43.79,25200.0,28.7244,28.7441,28.7244,28.7441,25200.0
2007-07-02 15:00:00,43.79,43.79,43.77,43.78,52800.0,28.7441,28.7441,28.731,28.7375,52800.0
2007-07-02 15:05:00,43.78,43.82,43.76,43.77,109200.0,28.7375,28.7638,28.7244,28.731,109200.0
2007-07-02 15:10:00,43.76,43.77,43.74,43.77,46200.0,28.7244,28.731,28.7113,28.731,46200.0
2007-07-02 15:15:00,43.77,43.8,43.77,43.78,18300.0,28.731,28.7507,28.731,28.7375,18300.0
2007-07-02 15:20:00,43.78,43.83,43.77,43.77,46800.0,28.7375,28.7703,28.731,28.731,46800.0
2007-07-02 15:25:00,43.78,43.78,43.76,43.78,81300.0,28.7375,28.7375,28.7244,28.7375,81300.0
2007-07-02 15:30:00,43.78,43.79,43.78,43.78,46800.0,28.7375,28.7441,28.7375,28.7375,46800.0
2007-07-02 15:35:00,43.78,43.79,43.76,43.78,64200.0,28.7375,28.7441,28.7244,28.7375,64200.0
2007-07-02 15:40:00,43.77,43.8,43.76,43.79,122700.0,28.731,28.7507,28.7244,28.7441,122700.0
2007-07-02 15:45:00,43.79,43.82,43.79,43.81,83400.0,28.7441,28.7638,28.7441,28.7572,83400.0
2007-07-02 15:50:00,43.82,43.82,43.78,43.8,144600.0,28.7638,28.7638,28.7375,28.7507,144600.0
2007-07-02 15:55:00,43.8,43.81,43.78,43.8,117000.0,28.7507,28.7572,28.7375,28.7507,117000.0
2007-07-02 16:00:00,43.8,43.8,43.8,43.8,0.0,28.7507,28.7507,28.7507,28.7507,0.0
2007-07-02 16:05:00,43.85,43.85,43.72,43.72,167400.0,28.7835,28.7835,28.6981,28.6981,167400.0
2007-07-02 16:10:00,43.72,43.78,43.65,43.73,26400.0,28.6981,28.7375,28.6522,28.7047,26400.0
2007-07-03 09:30:00,44.21,44.21,44.08,44.17,102300.0,29.0198,29.0198,28.9344,28.9935,102300.0
2007-07-03 09:35:00,44.17,44.18,44.1,44.14,180600.0,28.9935,29.0001,28.9476,28.9738,180600.0
2007-07-03 09:40:00,44.12,44.23,44.12,44.23,192900.0,28.9607,29.0329,28.9607,29.0329,192900.0
2007-07-03 09:45:00,44.23,44.24,44.14,44.16,161100.0,29.0329,29.0395,28.9738,28.987,161100.0
2007-07-03 09:50:00,44.17,44.17,44.1,44.17,159600.0,28.9935,28.9935,28.9476,28.9935,159600.0
2007-07-03 09:55:00,44.22,44.27,44.16,44.27,112500.0,29.0263,29.0592,28.987,29.0592,112500.0
2007-07-03 10:00:00,44.26,44.31,44.21,44.27,87600.0,29.0526,29.0854,29.0198,29.0592,87600.0
2007-07-03 10:05:00,44.27,44.29,44.25,44.29,53700.0,29.0592,29.0723,29.046,29.0723,53700.0
2007-07-03 10:10:00,44.29,44.31,44.28,44.29,43800.0,29.0723,29.0854,29.0657,29.0723,43800.0
2007-07-03 10:15:00,44.29,44.42,44.29,44.41,129300.0,29.0723,29.1576,29.0723,29.1511,129300.0
2007-07-03 10:20:00,44.4,44.45,44.4,44.42,191100.0,29.1445,29.1773,29.1445,29.1576,191100.0
2007-07-03 10:25:00,44.44,44.53,44.43,44.52,154200.0,29.1708,29.2298,29.1642,29.2233,154200.0
2007-07-03 10:30:00,44.52,44.53,44.47,44.49,155400.0,29.2233,29.2298,29.1904,29.2036,155400.0
2007-07-03 10:35:00,44.48,44.49,44.42,44.43,128700.0,29.197,29.2036,29.1576,29.1642,128700.0
2007-07-03 10:40:00,44.44,44.46,44.43,44.46,46500.0,29.1708,29.1839,29.1642,29.1839,46500.0
2007-07-03 10:45:00,44.48,44.5,44.47,44.49,50700.0,29.197,29.2101,29.1904,29.2036,50700.0
2007-07-03 10:50:00,44.49,44.53,44.45,44.5,150300.0,29.2036,29.2298,29.1773,29.2101,150300.0
2007-07-03 10:55:00,44.5,44.51,44.47,44.48,45300.0,29.2101,29.2167,29.1904,29.197,45300.0
2007-07-03 11:00:00,44.48,44.48,44.45,44.47,64800.0,29.197,29.197,29.1773,29.1904,64800.0
2007-07-03 11:05:00,44.48,44.51,44.47,44.5,26100.0,29.197,29.2167,29.1904,29.2101,26100.0
2007-07-03 11:10:00,44.5,44.51,44.44,44.45,83400.0,29.2101,29.2167,29.1708,29.1773,83400.0
2007-07-03 11:15:00,44.45,44.48,44.41,44.45,91800.0,29.1773,29.197,29.1511,29.1773,91800.0
2007-07-03 11:20:00,44.45,44.52,44.43,44.48,71700.0,29.1773,29.2233,29.1642,29.197,71700.0
2007-07-03 11:25:00,44.48,44.5,44.47,44.47,16800.0,29.197,29.2101,29.1904,29.1904,16800.0
2007-07-03 11:30:00,44.48,44.48,44.47,44.48,22500.0,29.197,29.197,29.1904,29.197,22500.0
2007-07-03 11:35:00,44.48,44.49,44.47,44.48,35700.0,29.197,29.2036,29.1904,29.197,35700.0
2007-07-03 11:40:00,44.47,44.47,44.44,44.44,62100.0,29.1904,29.1904,29.1708,29.1708,62100.0
2007-07-03 11:45:00,44.44,44.44,44.38,44.38,97500.0,29.1708,29.1708,29.1314,29.1314,97500.0
2007-07-03 11:50:00,44.4,44.4,44.38,44.39,62100.0,29.1445,29.1445,29.1314,29.1379,62100.0
2007-07-03 11:55:00,44.38,44.47,44.38,44.47,57300.0,29.1314,29.1904,29.1314,29.1904,57300.0
2007-07-03 12:00:00,44.47,44.48,44.47,44.48,29100.0,29.1904,29.197,29.1904,29.197,29100.0
2007-07-03 12:05:00,44.48,44.51,44.48,44.51,117600.0,29.197,29.2167,29.197,29.2167,117600.0
2007-07-03 12:10:00,44.51,44.51,44.5,44.51,28200.0,29.2167,29.2167,29.2101,29.2167,28200.0
2007-07-03 12:15:00,44.51,44.52,44.49,44.5,27300.0,29.2167,29.2233,29.2036,29.2101,27300.0
2007-07-03 12:20:00,44.5,44.58,44.5,44.54,45900.0,29.2101,29.2627,29.2101,29.2364,45900.0
2007-07-03 12:25:00,44.55,44.55,44.51,44.54,47700.0,29.243,29.243,29.2167,29.2364,47700.0
2007-07-03 12:30:00,44.55,44.57,44.55,44.56,22200.0,29.243,29.2561,29.243,29.2495,22200.0
2007-07-03 12:35:00,44.57,44.6,44.57,44.6,81000.0,29.2561,29.2758,29.2561,29.2758,81000.0
2007-07-03 12:40:00,44.6,44.63,44.54,44.59,130800.0,29.2758,29.2955,29.2364,29.2692,130800.0
2007-07-03 12:45:00,44.59,44.62,44.58,44.6,68100.0,29.2692,29.2889,29.2627,29.2758,68100.0
2007-07-03 12:50:00,44.59,44.6,44.55,44.57,71700.0,29.2692,29.2758,29.243,29.2561,71700.0
2007-07-03 12:55:00,44.58,44.61,44.58,44.6,133200.0,29.2627,29.2823,29.2627,29.2758,133200.0
2007-07-05 09:30:00,44.33,44.55,44.32,44.34,195900.0,29.0985,29.243,29.092,29.1051,195900.0
2007-07-05 09:35:00,44.34,44.55,44.33,44.4,119400.0,29.1051,29.243,29.0985,29.1445,119400.0
2007-07-05 09:40:00,44.41,44.49,44.41,44.46,166800.0,29.1511,29.2036,29.1511,29.1839,166800.0
2007-07-05 09:45:00,44.46,44.52,44.45,44.52,196800.0,29.1839,29.2233,29.1773,29.2233,196800.0
2007-07-05 09:50:00,44.52,44.6,44.52,44.58,154200.0,29.2233,29.2758,29.2233,29.2627,154200.0
2007-07-05 09:55:00,44.58,44.6,44.54,44.56,48000.0,29.2627,29.2758,29.2364,29.2495,48000.0
2007-07-05 10:00:00,44.59,44.63,44.55,44.61,85800.0,29.2692,29.2955,29.243,29.2823,85800.0
2007-07-05 10:05:00,44.61,44.63,44.57,44.63,71100.0,29.2823,29.2955,29.2561,29.2955,71100.0
2007-07-05 10:10:00,44.62,44.72,44.62,44.66,136500.0,29.2889,29.3545,29.2889,29.3152,136500.0
2007-07-05 10:15:00,44.66,44.66,44.58,44.62,111000.0,29.3152,29.3152,29.2627,29.2889,111000.0
2007-07-05 10:20:00,44.63,44.63,44.54,44.56,77400.0,29.2955,29.2955,29.2364,29.2495,77400.0
2007-07-05 10:25:00,44.55,44.58,44.54,44.55,55200.0,29.243,29.2627,29.2364,29.243,55200.0
2007-07-05 10:30:00,44.55,44.58,44.53,44.58,52500.0,29.243,29.2627,29.2298,29.2627,52500.0
2007-07-05 10:35:00,44.58,44.62,44.54,44.55,77700.0,29.2627,29.2889,29.2364,29.243,77700.0
2007-07-05 10:40:00,44.55,44.56,44.5,44.54,69300.0,29.243,29.2495,29.2101,29.2364,69300.0
2007-07-05 10:45:00,44.52,44.53,44.48,44.5,94500.0,29.2233,29.2298,29.197,29.2101,94500.0
2007-07-05 10:50:00,44.48,44.48,44.38,44.4,78900.0,29.197,29.197,29.1314,29.1445,78900.0
2007-07-05 10:55:00,44.38,44.42,44.38,44.4,23400.0,29.1314,29.1576,29.1314,29.1445,23400.0
2007-07-05 11:00:00,44.41,44.42,44.32,44.34,50100.0,29.1511,29.1576,29.092,29.1051,50100.0
2007-07-05 11:05:00,44.36,44.42,44.35,44.39,28500.0,29.1182,29.1576,29.1117,29.1379,28500.0
2007-07-05 11:10:00,44.39,44.4,44.3,44.32,52800.0,29.1379,29.1445,29.0789,29.092,52800.0
2007-07-05 11:15:00,44.3,44.37,44.3,44.37,93000.0,29.0789,29.1248,29.0789,29.1248,93000.0
2007-07-05 11:20:00,44.36,44.43,44.36,44.41,14400.0,29.1182,29.1642,29.1182,29.1511,14400.0
2007-07-05 11:25:00,44.41,44.43,44.41,44.42,8700.0,29.1511,29.1642,29.1511,29.1576,8700.0
2007-07-05 11:30:00,44.43,44.43,44.42,44.43,9000.0,29.1642,29.1642,29.1576,29.1642,9000.0
2007-07-05 11:35:00,44.43,44.43,44.42,44.43,26400.0,29.1642,29.1642,29.1576,29.1642,26400.0
2007-07-05 11:40:00,44.42,44.43,44.39,44.39,65700.0,29.1576,29.1642,29.1379,29.1379,65700.0
2007-07-05 11:45:00,44.37,44.37,44.32,44.35,31800.0,29.1248,29.1248,29.092,29.1117,31800.0
2007-07-05 11:50:00,44.34,44.35,44.31,44.33,48000.0,29.1051,29.1117,29.0854,29.0985,48000.0
2007-07-05 11:55:00,44.33,44.34,44.3,44.33,13200.0,29.0985,29.1051,29.0789,29.0985,13200.0
2007-07-05 12:00:00,44.32,44.36,44.3,44.35,39000.0,29.092,29.1182,29.0789,29.1117,39000.0
2007-07-05 12:05:00,44.32,44.35,44.29,44.3,22800.0,29.092,29.1117,29.0723,29.0789,22800.0
2007-07-05 12:10:00,44.3,44.3,44.23,44.26,29400.0,29.0789,29.0789,29.0329,29.0526,29400.0
2007-07-05 12:15:00,44.27,44.3,44.27,44.3,9000.0,29.0592,29.0789,29.0592,29.0789,9000.0
2007-07-05 12:20:00,44.3,44.34,44.29,44.3,11400.0,29.0789,29.1051,29.0723,29.0789,11400.0
2007-07-05 12:25:00,44.3,44.31,44.26,44.26,41100.0,29.0789,29.0854,29.0526,29.0526,41100.0
2007-07-05 12:30:00,44.26,44.26,44.21,44.22,40800.0,29.0526,29.0526,29.0198,29.0263,40800.0
2007-07-05 12:35:00,44.21,44.26,44.21,44.23,16500.0,29.0198,29.0526,29.0198,29.0329,16500.0
2007-07-05 12:40:00,44.22,44.23,44.22,44.22,21600.0,29.0263,29.0329,29.0263,29.0263,21600.0
2007-07-05 12:45:00,44.23,44.27,44.22,44.22,154800.0,29.0329,29.0592,29.0263,29.0263,154800.0
2007-07-05 12:50:00,44.23,44.26,44.23,44.25,7800.0,29.0329,29.0526,29.0329,29.046,7800.0
2007-07-05 12:55:00,44.27,44.28,44.25,44.28,69900.0,29.0592,29.0657,29.046,29.0657,69900.0
2007-07-05 13:00:00,44.28,44.29,44.27,44.28,30000.0,29.0657,29.0723,29.0592,29.0657,30000.0
2007-07-05 13:05:00,44.28,44.3,44.27,44.3,54300.0,29.0657,29.0789,29.0592,29.0789,54300.0
2007-07-05 13:10:00,44.29,44.35,44.29,44.33,28200.0,29.0723,29.1117,29.0723,29.0985,28200.0
2007-07-05 13:15:00,44.32,44.35,44.32,44.35,12600.0,29.092,29.1117,29.092,29.1117,12600.0
2007-07-05 13:20:00,44.34,44.36,44.33,44.34,32400.0,29.1051,29.1182,29.0985,29.1051,32400.0
2007-07-05 13:25:00,44.34,44.35,44.33,44.34,23100.0,29.1051,29.1117,29.0985,29.1051,23100.0
2007-07-05 13:30:00,44.33,44.36,44.33,44.33,51600.0,29.0985,29.1182,29.0985,29.0985,51600.0
2007-07-05 13:35:00,44.35,44.36,44.33,44.33,41700.0,29.1117,29.1182,29.0985,29.0985,41700.0
2007-07-05 13:40:00,44.35,44.35,44.32,44.32,20100.0,29.1117,29.1117,29.092,29.092,20100.0
2007-07-05 13:45:00,44.33,44.33,44.3,44.31,9000.0,29.0985,29.0985,29.0789,29.0854,9000.0
2007-07-05 13:50:00,44.32,44.32,44.31,44.32,4500.0,29.092,29.092,29.0854,29.092,4500.0
2007-07-05 13:55:00,44.32,44.32,44.27,44.3,20400.0,29.092,29.092,29.0592,29.0789,20400.0
2007-07-05 14:00:00,44.28,44.31,44.27,44.31,6000.0,29.0657,29.0854,29.0592,29.0854,6000.0
2007-07-05 14:05:00,44.33,44.33,44.3,44.33,9600.0,29.0985,29.0985,29.0789,29.0985,9600.0
2007-07-05 14:10:00,44.31,44.35,44.3,44.32,7800.0,29.0854,29.1117,29.0789,29.092,7800.0
2007-07-05 14:15:00,44.33,44.38,44.33,44.37,77700.0,29.0985,29.1314,29.0985,29.1248,77700.0
2007-07-05 14:20:00,44.36,44.38,44.35,44.38,24000.0,29.1182,29.1314,29.1117,29.1314,24000.0
2007-07-05 14:25:00,44.36,44.4,44.36,44.4,29700.0,29.1182,29.1445,29.1182,29.1445,29700.0
2007-07-05 14:30:00,44.4,44.45,44.39,44.45,46200.0,29.1445,29.1773,29.1379,29.1773,46200.0
2007-07-05 14:35:00,44.45,44.46,44.43,44.44,51000.0,29.1773,29.1839,29.1642,29.1708,51000.0
2007-07-05 14:40:00,44.44,44.44,44.42,44.44,27600.0,29.1708,29.1708,29.1576,29.1708,27600.0
2007-07-05 14:45:00,44.43,44.47,44.43,44.46,33300.0,29.1642,29.1904,29.1642,29.1839,33300.0
2007-07-05 14:50:00,44.47,44.48,44.46,44.48,32700.0,29.1904,29.197,29.1839,29.197,32700.0
2007-07-05 14:55:00,44.47,44.5,44.46,44.49,27000.0,29.1904,29.2101,29.1839,29.2036,27000.0
2007-07-05 15:00:00,44.5,44.5,44.46,44.47,43500.0,29.2101,29.2101,29.1839,29.1904,43500.0
2007-07-05 15:05:00,44.47,44.48,44.46,44.48,43500.0,29.1904,29.197,29.1839,29.197,43500.0
2007-07-05 15:10:00,44.48,44.48,44.45,44.46,71700.0,29.197,29.197,29.1773,29.1839,71700.0
2007-07-05 15:15:00,44.45,44.47,44.42,44.43,52500.0,29.1773,29.1904,29.1576,29.1642,52500.0
2007-07-05 15:20:00,44.43,44.44,44.37,44.42,56100.0,29.1642,29.1708,29.1248,29.1576,56100.0
2007-07-05 15:25:00,44.42,44.42,44.39,44.4,75600.0,29.1576,29.1576,29.1379,29.1445,75600.0
2007-07-05 15:30:00,44.42,44.48,44.42,44.47,39600.0,29.1576,29.197,29.1576,29.1904,39600.0
2007-07-05 15:35:00,44.47,44.54,44.47,44.54,77700.0,29.1904,29.2364,29.1904,29.2364,77700.0
2007-07-05 15:40:00,44.54,44.54,44.49,44.53,60600.0,29.2364,29.2364,29.2036,29.2298,60600.0
2007-07-05 15:45:00,44.53,44.57,44.53,44.57,66600.0,29.2298,29.2561,29.2298,29.2561,66600.0
2007-07-05 15:50:00,44.57,44.58,44.52,44.52,68100.0,29.2561,29.2627,29.2233,29.2233,68100.0
2007-07-05 15:55:00,44.52,44.57,44.46,44.5,126000.0,29.2233,29.2561,29.1839,29.2101,126000.0
2007-07-05 16:00:00,44.54,44.6,44.54,44.57,18900.0,29.2364,29.2758,29.2364,29.2561,18900.0
2007-07-05 16:05:00,44.57,44.57,44.57,44.57,3900.0,29.2561,29.2561,29.2561,29.2561,3900.0
2007-07-05 16:10:00,44.6,44.6,44.57,44.57,3000.0,29.2758,29.2758,29.2561,29.2561,3000.0
2007-07-06 09:30:00,45.13,45.15,45.03,45.05,74400.0,29.6237,29.6368,29.558,29.5712,74400.0
2007-07-06 09:35:00,45.04,45.12,45.0,45.05,68100.0,29.5646,29.6171,29.5383,29.5712,68100.0
2007-07-06 09:40:00,45.04,45.05,44.98,45.0,125700.0,29.5646,29.5712,29.5252,29.5383,125700.0
2007-07-06 09:45:00,45.0,45.06,44.92,45.06,392100.0,29.5383,29.5777,29.4858,29.5777,392100.0
2007-07-06 09:50:00,45.04,45.06,44.99,45.01,103800.0,29.5646,29.5777,29.5318,29.5449,103800.0
2007-07-06 09:55:00,45.01,45.05,45.0,45.04,192600.0,29.5449,29.5712,29.5383,29.5646,192600.0
2007-07-06 10:00:00,45.04,45.23,45.03,45.11,170400.0,29.5646,29.6893,29.558,29.6105,170400.0
2007-07-06 10:05:00,45.12,45.17,45.12,45.15,122100.0,29.6171,29.6499,29.6171,29.6368,122100.0
2007-07-06 10:10:00,45.14,45.17,45.14,45.16,58200.0,29.6302,29.6499,29.6302,29.6434,58200.0
2007-07-06 10:15:00,45.16,45.24,45.16,45.21,102000.0,29.6434,29.6959,29.6434,29.6762,102000.0
2007-07-06 10:20:00,45.2,45.26,45.17,45.22,153900.0,29.6696,29.709,29.6499,29.6828,153900.0
2007-07-06 10:25:00,45.2,45.27,45.2,45.27,83100.0,29.6696,29.7156,29.6696,29.7156,83100.0
2007-07-06 10:30:00,45.27,45.35,45.27,45.31,118500.0,29.7156,29.7681,29.7156,29.7418,118500.0
2007-07-06 10:35:00,45.31,45.35,45.27,45.27,154500.0,29.7418,29.7681,29.7156,29.7156,154500.0
2007-07-06 10:40:00,45.27,45.27,45.24,45.27,94800.0,29.7156,29.7156,29.6959,29.7156,94800.0
2007-07-06 10:45:00,45.27,45.32,45.27,45.29,44100.0,29.7156,29.7484,29.7156,29.7287,44100.0
2007-07-06 10:50:00,45.31,45.33,45.29,45.33,25200.0,29.7418,29.755,29.7287,29.755,25200.0
2007-07-06 10:55:00,45.32,45.34,45.27,45.3,40800.0,29.7484,29.7615,29.7156,29.7353,40800.0
2007-07-06 11:00:00,45.3,45.39,45.3,45.36,55500.0,29.7353,29.7943,29.7353,29.7746,55500.0
2007-07-06 11:05:00,45.37,45.42,45.37,45.37,60300.0,29.7812,29.814,29.7812,29.7812,60300.0
2007-07-06 11:10:00,45.38,45.43,45.38,45.39,37500.0,29.7878,29.8206,29.7878,29.7943,37500.0
2007-07-06 11:15:00,45.39,45.47,45.39,45.41,41400.0,29.7943,29.8469,29.7943,29.8075,41400.0
2007-07-06 11:20:00,45.43,45.5,45.43,45.5,80400.0,29.8206,29.8665,29.8206,29.8665,80400.0
2007-07-06 11:25:00,45.55,45.56,45.48,45.49,379200.0,29.8994,29.9059,29.8534,29.86,379200.0
2007-07-06 11:30:00,45.49,45.63,45.49,45.62,152700.0,29.86,29.9519,29.86,29.9453,152700.0
2007-07-06 11:35:00,45.61,45.62,45.58,45.61,31200.0,29.9388,29.9453,29.9191,29.9388,31200.0
2007-07-06 11:40:00,45.6,45.61,45.58,45.58,30000.0,29.9322,29.9388,29.9191,29.9191,30000.0
2007-07-06 11:45:00,45.58,45.61,45.55,45.55,73200.0,29.9191,29.9388,29.8994,29.8994,73200.0
2007-07-06 11:50:00,45.55,45.59,45.54,45.58,188700.0,29.8994,29.9256,29.8928,29.9191,188700.0
2007-07-06 11:55:00,45.58,45.6,45.57,45.6,57000.0,29.9191,29.9322,29.9125,29.9322,57000.0
2007-07-06 12:00:00,45.6,45.63,45.6,45.62,45600.0,29.9322,29.9519,29.9322,29.9453,45600.0
2007-07-06 12:05:00,45.62,45.63,45.61,45.61,20700.0,29.9453,29.9519,29.9388,29.9388,20700.0
2007-07-06 12:10:00,45.61,45.61,45.59,45.59,66300.0,29.9388,29.9388,29.9256,29.9256,66300.0
2007-07-06 12:15:00,45.58,45.6,45.48,45.51,81000.0,29.9191,29.9322,29.8534,29.8731,81000.0
2007-07-06 12:20:00,45.51,45.55,45.42,45.5,74400.0,29.8731,29.8994,29.814,29.8665,74400.0
2007-07-06 12:25:00,45.51,45.53,45.47,45.5,57000.0,29.8731,29.8862,29.8469,29.8665,57000.0
2007-07-06 12:30:00,45.5,45.5,45.48,45.49,50400.0,29.8665,29.8665,29.8534,29.86,50400.0
2007-07-06 12:35:00,45.49,45.54,45.48,45.53,66900.0,29.86,29.8928,29.8534,29.8862,66900.0
2007-07-06 12:40:00,45.53,45.55,45.53,45.55,24000.0,29.8862,29.8994,29.8862,29.8994,24000.0
2007-07-06 12:45:00,45.55,45.57,45.55,45.55,34500.0,29.8994,29.9125,29.8994,29.8994,34500.0
2007-07-06 12:50:00,45.57,45.57,45.54,45.56,6300.0,29.9125,29.9125,29.8928,29.9059,6300.0
2007-07-06 12:55:00,45.56,45.59,45.56,45.56,27300.0,29.9059,29.9256,29.9059,29.9059,27300.0
2007-07-06 13:00:00,45.56,45.56,45.52,45.52,15300.0,29.9059,29.9059,29.8797,29.8797,15300.0
2007-07-06 13:05:00,45.51,45.52,45.47,45.5,18600.0,29.8731,29.8797,29.8469,29.8665,18600.0
2007-07-06 13:10:00,45.49,45.5,45.47,45.5,22500.0,29.86,29.8665,29.8469,29.8665,22500.0
2007-07-06 13:15:00,45.5,45.53,45.47,45.48,38100.0,29.8665,29.8862,29.8469,29.8534,38100.0
2007-07-06 13:20:00,45.48,45.5,45.48,45.5,19800.0,29.8534,29.8665,29.8534,29.8665,19800.0
2007-07-06 13:25:00,45.49,45.5,45.49,45.49,27600.0,29.86,29.8665,29.86,29.86,27600.0
2007-07-06 13:30:00,45.49,45.52,45.49,45.5,51000.0,29.86,29.8797,29.86,29.8665,51000.0
2007-07-06 13:35:00,45.5,45.52,45.5,45.52,21600.0,29.8665,29.8797,29.8665,29.8797,21600.0
2007-07-06 13:40:00,45.51,45.51,45.47,45.48,54600.0,29.8731,29.8731,29.8469,29.8534,54600.0
2007-07-06 13:45:00,45.48,45.48,45.45,45.45,29700.0,29.8534,29.8534,29.8337,29.8337,29700.0
2007-07-06 13:50:00,45.47,45.5,45.47,45.47,17100.0,29.8469,29.8665,29.8469,29.8469,17100.0
2007-07-06 13:55:00,45.47,45.48,45.46,45.47,90000.0,29.8469,29.8534,29.8403,29.8469,90000.0
2007-07-06 14:00:00,45.47,45.6,45.45,45.45,82200.0,29.8469,29.9322,29.8337,29.8337,82200.0
2007-07-06 14:05:00,45.45,45.47,45.45,45.45,53100.0,29.8337,29.8469,29.8337,29.8337,53100.0
2007-07-06 14:10:00,45.45,45.52,45.45,45.5,286500.0,29.8337,29.8797,29.8337,29.8665,286500.0
2007-07-06 14:15:00,45.51,45.52,45.48,45.51,26700.0,29.8731,29.8797,29.8534,29.8731,26700.0
2007-07-06 14:20:00,45.5,45.52,45.49,45.5,40200.0,29.8665,29.8797,29.86,29.8665,40200.0
2007-07-06 14:25:00,45.51,45.55,45.51,45.54,14400.0,29.8731,29.8994,29.8731,29.8928,14400.0
2007-07-06 14:30:00,45.53,45.56,45.53,45.55,34500.0,29.8862,29.9059,29.8862,29.8994,34500.0
2007-07-06 14:35:00,45.56,45.58,45.56,45.57,81900.0,29.9059,29.9191,29.9059,29.9125,81900.0
2007-07-06 14:40:00,45.58,45.59,45.55,45.55,71100.0,29.9191,29.9256,29.8994,29.8994,71100.0
2007-07-06 14:45:00,45.54,45.55,45.5,45.51,12300.0,29.8928,29.8994,29.8665,29.8731,12300.0
2007-07-06 14:50:00,45.5,45.51,45.48,45.49,27000.0,29.8665,29.8731,29.8534,29.86,27000.0
2007-07-06 14:55:00,45.49,45.51,45.49,45.5,51000.0,29.86,29.8731,29.86,29.8665,51000.0
2007-07-06 15:00:00,45.5,45.51,45.5,45.51,20400.0,29.8665,29.8731,29.8665,29.8731,20400.0
2007-07-06 15:05:00,45.51,45.53,45.51,45.53,53400.0,29.8731,29.8862,29.8731,29.8862,53400.0
2007-07-06 15:10:00,45.53,45.53,45.51,45.53,17700.0,29.8862,29.8862,29.8731,29.8862,17700.0
2007-07-06 15:15:00,45.53,45.53,45.51,45.52,18000.0,29.8862,29.8862,29.8731,29.8797,18000.0
2007-07-06 15:20:00,45.52,45.54,45.49,45.49,27600.0,29.8797,29.8928,29.86,29.86,27600.0
2007-07-06 15:25:00,45.49,45.5,45.47,45.5,21900.0,29.86,29.8665,29.8469,29.8665,21900.0
2007-07-06 15:30:00,45.5,45.62,45.48,45.5,62100.0,29.8665,29.9453,29.8534,29.8665,62100.0
2007-07-06 15:35:00,45.5,45.58,45.47,45.49,54600.0,29.8665,29.9191,29.8469,29.86,54600.0
2007-07-06 15:40:00,45.5,45.5,45.45,45.45,47400.0,29.8665,29.8665,29.8337,29.8337,47400.0
2007-07-06 15:45:00,45.45,45.47,45.4,45.41,68700.0,29.8337,29.8469,29.8009,29.8075,68700.0
2007-07-06 15:50:00,45.41,45.43,45.41,45.41,70800.0,29.8075,29.8206,29.8075,29.8075,70800.0
2007-07-06 15:55:00,45.4,45.45,45.4,45.44,135000.0,29.8009,29.8337,29.8009,29.8272,135000.0
2007-07-06 16:00:00,45.45,45.45,45.45,45.45,12000.0,29.8337,29.8337,29.8337,29.8337,12000.0
2007-07-06 16:05:00,45.48,45.48,45.45,45.45,17100.0,29.8534,29.8534,29.8337,29.8337,17100.0
2007-07-06 16:10:00,45.4,45.4,45.4,45.4,600.0,29.8009,29.8009,29.8009,29.8009,600.0
2007-07-09 09:30:00,46.1,46.23,46.07,46.07,228600.0,30.2604,30.3457,30.2407,30.2407,228600.0
2007-07-09 09:35:00,46.07,46.13,46.07,46.1,279600.0,30.2407,30.2801,30.2407,30.2604,279600.0
2007-07-09 09:40:00,46.13,46.2,46.13,46.2,135000.0,30.2801,30.326,30.2801,30.326,135000.0
2007-07-09 09:45:00,46.2,46.27,46.19,46.22,355200.0,30.326,30.372,30.3195,30.3392,355200.0
2007-07-09 09:50:00,46.22,46.25,46.21,46.23,177300.0,30.3392,30.3589,30.3326,30.3457,177300.0
2007-07-09 09:55:00,46.23,46.29,46.17,46.23,537600.0,30.3457,30.3851,30.3063,30.3457,537600.0
2007-07-09 10:00:00,46.23,46.27,46.11,46.21,110100.0,30.3457,30.372,30.267,30.3326,110100.0
2007-07-09 10:05:00,46.21,46.23,46.18,46.22,101400.0,30.3326,30.3457,30.3129,30.3392,101400.0
2007-07-09 10:10:00,46.23,46.23,46.2,46.23,102900.0,30.3457,30.3457,30.326,30.3457,102900.0
2007-07-09 10:15:00,46.23,46.23,46.17,46.23,62700.0,30.3457,30.3457,30.3063,30.3457,62700.0
2007-07-09 10:20:00,46.23,46.25,46.21,46.21,37500.0,30.3457,30.3589,30.3326,30.3326,37500.0
2007-07-09 10:25:00,46.2,46.21,46.15,46.15,129300.0,30.326,30.3326,30.2932,30.2932,129300.0
2007-07-09 10:30:00,46.15,46.19,46.15,46.16,71700.0,30.2932,30.3195,30.2932,30.2998,71700.0
2007-07-09 10:35:00,46.17,46.17,46.08,46.13,196800.0,30.3063,30.3063,30.2473,30.2801,196800.0
2007-07-09 10:40:00,46.13,46.13,46.01,46.04,87000.0,30.2801,30.2801,30.2013,30.221,87000.0
2007-07-09 10:45:00,46.05,46.12,46.05,46.08,91200.0,30.2276,30.2735,30.2276,30.2473,91200.0
2007-07-09 10:50:00,46.09,46.13,46.05,46.12,39300.0,30.2538,30.2801,30.2276,30.2735,39300.0
2007-07-09 10:55:00,46.11,46.13,46.09,46.1,64800.0,30.267,30.2801,30.2538,30.2604,64800.0
2007-07-09 11:00:00,46.1,46.22,46.08,46.18,54900.0,30.2604,30.3392,30.2473,30.3129,54900.0
2007-07-09 11:05:00,46.21,46.25,46.21,46.22,47400.0,30.3326,30.3589,30.3326,30.3392,47400.0
2007-07-09 11:10:00,46.22,46.27,46.22,46.23,51300.0,30.3392,30.372,30.3392,30.3457,51300.0
2007-07-09 11:15:00,46.24,46.27,46.24,46.27,40200.0,30.3523,30.372,30.3523,30.372,40200.0
2007-07-09 11:20:00,46.27,46.27,46.18,46.22,61800.0,30.372,30.372,30.3129,30.3392,61800.0
2007-07-09 11:25:00,46.24,46.27,46.22,46.24,40200.0,30.3523,30.372,30.3392,30.3523,40200.0
2007-07-09 11:30:00,46.24,46.24,46.2,46.21,23700.0,30.3523,30.3523,30.326,30.3326,23700.0
2007-07-09 11:35:00,46.22,46.22,46.2,46.21,9900.0,30.3392,30.3392,30.326,30.3326,9900.0
2007-07-09 11:40:00,46.21,46.23,46.2,46.23,18600.0,30.3326,30.3457,30.326,30.3457,18600.0
2007-07-09 11:45:00,46.22,46.23,46.2,46.22,9000.0,30.3392,30.3457,30.326,30.3392,9000.0
2007-07-09 11:50:00,46.22,46.29,46.21,46.26,21600.0,30.3392,30.3851,30.3326,30.3654,21600.0
2007-07-09 11:55:00,46.28,46.28,46.24,46.24,15600.0,30.3785,30.3785,30.3523,30.3523,15600.0
2007-07-09 12:00:00,46.25,46.25,46.22,46.23,17700.0,30.3589,30.3589,30.3392,30.3457,17700.0
2007-07-09 12:05:00,46.23,46.23,46.2,46.2,65400.0,30.3457,30.3457,30.326,30.326,65400.0
2007-07-09 12:10:00,46.2,46.2,46.18,46.2,36300.0,30.326,30.326,30.3129,30.326,36300.0
2007-07-09 12:15:00,46.2,46.24,46.19,46.23,30600.0,30.326,30.3523,30.3195,30.3457,30600.0
2007-07-09 12:20:00,46.23,46.24,46.23,46.23,22800.0,30.3457,30.3523,30.3457,30.3457,22800.0
2007-07-09 12:25:00,46.23,46.24,46.21,46.21,8700.0,30.3457,30.3523,30.3326,30.3326,8700.0
2007-07-09 12:30:00,46.21,46.27,46.21,46.27,38100.0,30.3326,30.372,30.3326,30.372,38100.0
2007-07-09 12:35:00,46.27,46.28,46.24,46.26,22200.0,30.372,30.3785,30.3523,30.3654,22200.0
2007-07-09 12:40:00,46.26,46.26,46.21,46.23,13800.0,30.3654,30.3654,30.3326,30.3457,13800.0
2007-07-09 12:45:00,46.22,46.22,46.19,46.21,16200.0,30.3392,30.3392,30.3195,30.3326,16200.0
2007-07-09 12:50:00,46.21,46.25,46.21,46.23,26400.0,30.3326,30.3589,30.3326,30.3457,26400.0
2007-07-09 12:55:00,46.25,46.27,46.2,46.26,34800.0,30.3589,30.372,30.326,30.3654,34800.0
2007-07-09 13:00:00,46.25,46.25,46.23,46.25,18900.0,30.3589,30.3589,30.3457,30.3589,18900.0
2007-07-09 13:05:00,46.25,46.25,46.24,46.24,7800.0,30.3589,30.3589,30.3523,30.3523,7800.0
2007-07-09 13:10:00,46.24,46.27,46.24,46.26,28200.0,30.3523,30.372,30.3523,30.3654,28200.0
2007-07-09 13:15:00,46.27,46.27,46.25,46.26,17400.0,30.372,30.372,30.3589,30.3654,17400.0
2007-07-09 13:20:00,46.27,46.28,46.25,46.28,26700.0,30.372,30.3785,30.3589,30.3785,26700.0
2007-07-09 13:25:00,46.27,46.3,46.27,46.3,7200.0,30.372,30.3917,30.372,30.3917,7200.0
2007-07-09 13:30:00,46.29,46.3,46.24,46.28,59100.0,30.3851,30.3917,30.3523,30.3785,59100.0
2007-07-09 13:35:00,46.28,46.32,46.28,46.32,39000.0,30.3785,30.4048,30.3785,30.4048,39000.0
2007-07-09 13:40:00,46.31,46.33,46.3,46.31,11400.0,30.3982,30.4114,30.3917,30.3982,11400.0
2007-07-09 13:45:00,46.3,46.31,46.29,46.3,32700.0,30.3917,30.3982,30.3851,30.3917,32700.0
2007-07-09 13:50:00,46.29,46.31,46.29,46.3,49500.0,30.3851,30.3982,30.3851,30.3917,49500.0
2007-07-09 13:55:00,46.29,46.33,46.28,46.29,45900.0,30.3851,30.4114,30.3785,30.3851,45900.0
2007-07-09 14:00:00,46.29,46.33,46.27,46.29,71400.0,30.3851,30.4114,30.372,30.3851,71400.0
2007-07-09 14:05:00,46.29,46.33,46.28,46.28,36900.0,30.3851,30.4114,30.3785,30.3785,36900.0
2007-07-09 14:10:00,46.3,46.3,46.28,46.3,22500.0,30.3917,30.3917,30.3785,30.3917,22500.0
2007-07-09 14:15:00,46.3,46.33,46.28,46.28,44100.0,30.3917,30.4114,30.3785,30.3785,44100.0
2007-07-09 14:20:00,46.3,46.32,46.3,46.3,23100.0,30.3917,30.4048,30.3917,30.3917,23100.0
2007-07-09 14:25:00,46.3,46.3,46.24,46.25,40200.0,30.3917,30.3917,30.3523,30.3589,40200.0
2007-07-09 14:30:00,46.24,46.27,46.24,46.26,46500.0,30.3523,30.372,30.3523,30.3654,46500.0
2007-07-09 14:35:00,46.26,46.28,46.26,46.28,49200.0,30.3654,30.3785,30.3654,30.3785,49200.0
2007-07-09 14:40:00,46.27,46.29,46.27,46.29,10500.0,30.372,30.3851,30.372,30.3851,10500.0
2007-07-09 14:45:00,46.29,46.33,46.28,46.33,34800.0,30.3851,30.4114,30.3785,30.4114,34800.0
2007-07-09 14:50:00,46.33,46.33,46.31,46.33,85800.0,30.4114,30.4114,30.3982,30.4114,85800.0
2007-07-09 14:55:00,46.33,46.37,46.32,46.33,51000.0,30.4114,30.4376,30.4048,30.4114,51000.0
2007-07-09 15:00:00,46.33,46.35,46.32,46.32,54900.0,30.4114,30.4245,30.4048,30.4048,54900.0
2007-07-09 15:05:00,46.34,46.34,46.31,46.31,15000.0,30.4179,30.4179,30.3982,30.3982,15000.0
2007-07-09 15:10:00,46.32,46.33,46.3,46.31,20100.0,30.4048,30.4114,30.3917,30.3982,20100.0
2007-07-09 15:15:00,46.32,46.35,46.31,46.35,34200.0,30.4048,30.4245,30.3982,30.4245,34200.0
2007-07-09 15:20:00,46.35,46.36,46.33,46.33,43800.0,30.4245,30.4311,30.4114,30.4114,43800.0
2007-07-09 15:25:00,46.33,46.34,46.3,46.32,50100.0,30.4114,30.4179,30.3917,30.4048,50100.0
2007-07-09 15:30:00,46.31,46.32,46.25,46.25,72600.0,30.3982,30.4048,30.3589,30.3589,72600.0
2007-07-09 15:35:00,46.26,46.3,46.23,46.23,74400.0,30.3654,30.3917,30.3457,30.3457,74400.0
2007-07-09 15:40:00,46.24,46.24,46.2,46.22,87000.0,30.3523,30.3523,30.326,30.3392,87000.0
2007-07-09 15:45:00,46.2,46.28,46.2,46.26,169200.0,30.326,30.3785,30.326,30.3654,169200.0
2007-07-09 15:50:00,46.26,46.27,46.21,46.21,139200.0,30.3654,30.372,30.3326,30.3326,139200.0
2007-07-09 15:55:00,46.22,46.25,46.2,46.25,133800.0,30.3392,30.3589,30.326,30.3589,133800.0
2007-07-09 16:00:00,46.25,46.25,46.22,46.22,3900.0,30.3589,30.3589,30.3392,30.3392,3900.0
2007-07-09 16:05:00,46.23,46.24,46.23,46.24,32100.0,30.3457,30.3523,30.3457,30.3523,32100.0
2007-07-09 16:10:00,46.21,46.24,46.21,46.24,8700.0,30.3326,30.3523,30.3326,30.3523,8700.0
2007-07-10 09:30:00,46.03,46.06,46.01,46.01,8400.0,30.2144,30.2341,30.2013,30.2013,8400.0
2007-07-10 09:35:00,46.02,46.17,46.01,46.16,250500.0,30.2079,30.3063,30.2013,30.2998,250500.0
2007-07-10 09:40:00,46.16,46.16,45.83,45.92,288900.0,30.2998,30.2998,30.0832,30.1422,288900.0
2007-07-10 09:45:00,45.89,45.92,45.87,45.9,97200.0,30.1225,30.1422,30.1094,30.1291,97200.0
2007-07-10 09:50:00,45.9,45.95,45.87,45.92,71400.0,30.1291,30.1619,30.1094,30.1422,71400.0
2007-07-10 09:55:00,45.91,45.96,45.9,45.95,24600.0,30.1357,30.1685,30.1291,30.1619,24600.0
2007-07-10 10:00:00,45.92,45.95,45.88,45.88,45300.0,30.1422,30.1619,30.116,30.116,45300.0
2007-07-10 10:05:00,45.9,45.92,45.88,45.92,62400.0,30.1291,30.1422,30.116,30.1422,62400.0
2007-07-10 10:10:00,45.92,45.96,45.88,45.95,48600.0,30.1422,30.1685,30.116,30.1619,48600.0
2007-07-10 10:15:00,45.95,46.06,45.94,46.03,47700.0,30.1619,30.2341,30.1554,30.2144,47700.0
2007-07-10 10:20:00,46.03,46.05,46.02,46.05,51000.0,30.2144,30.2276,30.2079,30.2276,51000.0
2007-07-10 10:25:00,46.05,46.05,45.99,46.02,69300.0,30.2276,30.2276,30.1882,30.2079,69300.0
2007-07-10 10:30:00,46.02,46.04,45.98,46.02,50400.0,30.2079,30.221,30.1816,30.2079,50400.0
2007-07-10 10:35:00,45.99,46.07,45.99,46.05,26400.0,30.1882,30.2407,30.1882,30.2276,26400.0
2007-07-10 10:40:00,46.04,46.06,46.03,46.03,20100.0,30.221,30.2341,30.2144,30.2144,20100.0
2007-07-10 10:45:00,46.04,46.04,45.95,45.95,84600.0,30.221,30.221,30.1619,30.1619,84600.0
2007-07-10 10:50:00,45.95,46.04,45.95,46.04,43800.0,30.1619,30.221,30.1619,30.221,43800.0
2007-07-10 10:55:00,46.05,46.08,46.04,46.06,37200.0,30.2276,30.2473,30.221,30.2341,37200.0
2007-07-10 11:00:00,46.06,46.12,46.03,46.09,41700.0,30.2341,30.2735,30.2144,30.2538,41700.0
2007-07-10 11:05:00,46.09,46.11,46.08,46.1,30600.0,30.2538,30.267,30.2473,30.2604,30600.0
2007-07-10 11:10:00,46.09,46.09,46.04,46.08,27600.0,30.2538,30.2538,30.221,30.2473,27600.0
2007-07-10 11:15:00,46.1,46.2,46.1,46.16,45600.0,30.2604,30.326,30.2604,30.2998,45600.0
2007-07-10 11:20:00,46.18,46.2,46.15,46.17,21300.0,30.3129,30.326,30.2932,30.3063,21300.0
2007-07-10 11:25:00,46.16,46.19,46.13,46.14,62100.0,30.2998,30.3195,30.2801,30.2866,62100.0
2007-07-10 11:30:00,46.14,46.19,46.14,46.18,141300.0,30.2866,30.3195,30.2866,30.3129,141300.0
2007-07-10 11:35:00,46.2,46.21,46.18,46.21,100800.0,30.326,30.3326,30.3129,30.3326,100800.0
2007-07-10 11:40:00,46.21,46.25,46.2,46.22,29100.0,30.3326,30.3589,30.326,30.3392,29100.0
2007-07-10 11:45:00,46.22,46.23,46.22,46.23,39900.0,30.3392,30.3457,30.3392,30.3457,39900.0
2007-07-10 11:50:00,46.23,46.23,46.21,46.23,84300.0,30.3457,30.3457,30.3326,30.3457,84300.0
2007-07-10 11:55:00,46.22,46.25,46.22,46.23,35400.0,30.3392,30.3589,30.3392,30.3457,35400.0
2007-07-10 12:00:00,46.23,46.26,46.22,46.22,69000.0,30.3457,30.3654,30.3392,30.3392,69000.0
2007-07-10 12:05:00,46.22,46.25,46.22,46.23,30900.0,30.3392,30.3589,30.3392,30.3457,30900.0
2007-07-10 12:10:00,46.22,46.22,46.15,46.15,36900.0,30.3392,30.3392,30.2932,30.2932,36900.0
2007-07-10 12:15:00,46.16,46.16,46.09,46.12,53700.0,30.2998,30.2998,30.2538,30.2735,53700.0
2007-07-10 12:20:00,46.14,46.16,46.12,46.16,57600.0,30.2866,30.2998,30.2735,30.2998,57600.0
2007-07-10 12:25:00,46.15,46.17,46.15,46.15,44700.0,30.2932,30.3063,30.2932,30.2932,44700.0
2007-07-10 12:30:00,46.15,46.18,46.14,46.17,16500.0,30.2932,30.3129,30.2866,30.3063,16500.0
2007-07-10 12:35:00,46.15,46.19,46.14,46.18,4500.0,30.2932,30.3195,30.2866,30.3129,4500.0
2007-07-10 12:40:00,46.18,46.21,46.17,46.17,16800.0,30.3129,30.3326,30.3063,30.3063,16800.0
2007-07-10 12:45:00,46.17,46.17,46.13,46.13,10200.0,30.3063,30.3063,30.2801,30.2801,10200.0
2007-07-10 12:50:00,46.13,46.16,46.11,46.15,15000.0,30.2801,30.2998,30.267,30.2932,15000.0
2007-07-10 12:55:00,46.12,46.16,46.12,46.13,20700.0,30.2735,30.2998,30.2735,30.2801,20700.0
2007-07-10 13:00:00,46.13,46.17,46.08,46.11,35100.0,30.2801,30.3063,30.2473,30.267,35100.0
2007-07-10 13:05:00,46.12,46.12,46.04,46.1,9900.0,30.2735,30.2735,30.221,30.2604,9900.0
2007-07-10 13:10:00,46.1,46.18,46.1,46.18,14700.0,30.2604,30.3129,30.2604,30.3129,14700.0
2007-07-10 13:15:00,46.18,46.18,46.11,46.13,13800.0,30.3129,30.3129,30.267,30.2801,13800.0
2007-07-10 13:20:00,46.1,46.1,45.99,46.04,84900.0,30.2604,30.2604,30.1882,30.221,84900.0
2007-07-10 13:25:00,46.05,46.09,46.01,46.01,17700.0,30.2276,30.2538,30.2013,30.2013,17700.0
2007-07-10 13:30:00,46.04,46.07,46.01,46.05,21600.0,30.221,30.2407,30.2013,30.2276,21600.0
2007-07-10 13:35:00,46.04,46.08,46.03,46.04,19200.0,30.221,30.2473,30.2144,30.221,19200.0
2007-07-10 13:40:00,46.04,46.04,46.01,46.03,15600.0,30.221,30.221,30.2013,30.2144,15600.0
2007-07-10 13:45:00,46.02,46.02,45.86,45.87,154200.0,30.2079,30.2079,30.1029,30.1094,154200.0
2007-07-10 13:50:00,45.87,45.87,45.76,45.83,137100.0,30.1094,30.1094,30.0372,30.0832,137100.0
2007-07-10 13:55:00,45.83,45.83,45.76,45.81,63900.0,30.0832,30.0832,30.0372,30.07,63900.0
2007-07-10 14:00:00,45.82,45.83,45.77,45.78,33000.0,30.0766,30.0832,30.0438,30.0503,33000.0
2007-07-10 14:05:00,45.8,45.87,45.79,45.82,104700.0,30.0635,30.1094,30.0569,30.0766,104700.0
2007-07-10 14:10:00,45.84,45.87,45.83,45.86,64500.0,30.0897,30.1094,30.0832,30.1029,64500.0
2007-07-10 14:15:00,45.86,45.92,45.8,45.92,106200.0,30.1029,30.1422,30.0635,30.1422,106200.0
2007-07-10 14:20:00,45.92,45.95,45.91,45.92,50400.0,30.1422,30.1619,30.1357,30.1422,50400.0
2007-07-10 14:25:00,45.92,45.92,45.84,45.87,55800.0,30.1422,30.1422,30.0897,30.1094,55800.0
2007-07-10 14:30:00,45.86,45.9,45.86,45.89,28200.0,30.1029,30.1291,30.1029,30.1225,28200.0
2007-07-10 14:35:00,45.9,45.94,45.85,45.85,28200.0,30.1291,30.1554,30.0963,30.0963,28200.0
2007-07-10 14:40:00,45.85,45.94,45.85,45.92,34800.0,30.0963,30.1554,30.0963,30.1422,34800.0
2007-07-10 14:45:00,45.94,45.94,45.83,45.84,32400.0,30.1554,30.1554,30.0832,30.0897,32400.0
2007-07-10 14:50:00,45.83,45.83,45.79,45.82,62100.0,30.0832,30.0832,30.0569,30.0766,62100.0
2007-07-10 14:55:00,45.82,45.86,45.77,45.83,42900.0,30.0766,30.1029,30.0438,30.0832,42900.0
2007-07-10 15:00:00,45.83,45.83,45.77,45.77,66300.0,30.0832,30.0832,30.0438,30.0438,66300.0
2007-07-10 15:05:00,45.78,45.79,45.69,45.74,73800.0,30.0503,30.0569,29.9913,30.0241,73800.0
2007-07-10 15:10:00,45.75,45.78,45.75,45.76,49800.0,30.0306,30.0503,30.0306,30.0372,49800.0
2007-07-10 15:15:00,45.77,45.82,45.75,45.81,95700.0,30.0438,30.0766,30.0306,30.07,95700.0
2007-07-10 15:20:00,45.81,45.81,45.75,45.8,68100.0,30.07,30.07,30.0306,30.0635,68100.0
2007-07-10 15:25:00,45.79,45.79,45.73,45.75,68700.0,30.0569,30.0569,30.0175,30.0306,68700.0
2007-07-10 15:30:00,45.75,45.76,45.71,45.71,66600.0,30.0306,30.0372,30.0044,30.0044,66600.0
2007-07-10 15:35:00,45.72,45.76,45.71,45.72,70500.0,30.011,30.0372,30.0044,30.011,70500.0
2007-07-10 15:40:00,45.72,45.72,45.68,45.69,119700.0,30.011,30.011,29.9847,29.9913,119700.0
2007-07-10 15:45:00,45.68,45.7,45.59,45.61,208200.0,29.9847,29.9978,29.9256,29.9388,208200.0
2007-07-10 15:50:00,45.61,45.68,45.53,45.63,354900.0,29.9388,29.9847,29.8862,29.9519,354900.0
2007-07-10 15:55:00,45.63,45.65,45.58,45.58,328500.0,29.9519,29.965,29.9191,29.9191,328500.0
2007-07-10 16:00:00,45.6,45.64,45.6,45.64,22200.0,29.9322,29.9584,29.9322,29.9584,22200.0
2007-07-10 16:05:00,45.65,45.65,45.65,45.65,2700.0,29.965,29.965,29.965,29.965,2700.0
2007-07-10 16:10:00,45.65,45.65,45.65,45.65,0.0,29.965,29.965,29.965,29.965,0.0
2007-07-11 09:30:00,45.63,46.0,45.63,45.76,57000.0,29.9519,30.1947,29.9519,30.0372,57000.0
2007-07-11 09:35:00,45.77,45.91,45.76,45.83,114300.0,30.0438,30.1357,30.0372,30.0832,114300.0
2007-07-11 09:40:00,45.85,45.86,45.75,45.82,75000.0,30.0963,30.1029,30.0306,30.0766,75000.0
2007-07-11 09:45:00,45.79,45.85,45.79,45.85,69900.0,30.0569,30.0963,30.0569,30.0963,69900.0
2007-07-11 09:50:00,45.83,45.88,45.7,45.7,174300.0,30.0832,30.116,29.9978,29.9978,174300.0
2007-07-11 09:55:00,45.7,45.76,45.69,45.75,257700.0,29.9978,30.0372,29.9913,30.0306,257700.0
2007-07-11 10:00:00,45.74,45.81,45.69,45.79,189000.0,30.0241,30.07,29.9913,30.0569,189000.0
2007-07-11 10:05:00,45.8,45.85,45.75,45.78,142500.0,30.0635,30.0963,30.0306,30.0503,142500.0
2007-07-11 10:10:00,45.81,45.85,45.78,45.84,93900.0,30.07,30.0963,30.0503,30.0897,93900.0
2007-07-11 10:15:00,45.88,45.95,45.85,45.87,148500.0,30.116,30.1619,30.0963,30.1094,148500.0
2007-07-11 10:20:00,45.87,45.91,45.83,45.88,38100.0,30.1094,30.1357,30.0832,30.116,38100.0
2007-07-11 10:25:00,45.88,45.9,45.84,45.88,33000.0,30.116,30.1291,30.0897,30.116,33000.0
2007-07-11 10:30:00,45.92,45.93,45.67,45.82,62100.0,30.1422,30.1488,29.9781,30.0766,62100.0
2007-07-11 10:35:00,45.83,45.83,45.75,45.75,47700.0,30.0832,30.0832,30.0306,30.0306,47700.0
2007-07-11 10:40:00,45.78,45.81,45.76,45.78,31800.0,30.0503,30.07,30.0372,30.0503,31800.0
2007-07-11 10:45:00,45.76,45.77,45.71,45.72,48900.0,30.0372,30.0438,30.0044,30.011,48900.0
2007-07-11 10:50:00,45.72,45.79,45.72,45.77,9300.0,30.011,30.0569,30.011,30.0438,9300.0
2007-07-11 10:55:00,45.79,45.81,45.77,45.79,13500.0,30.0569,30.07,30.0438,30.0569,13500.0
2007-07-11 11:00:00,45.81,45.9,45.81,45.9,82500.0,30.07,30.1291,30.07,30.1291,82500.0
2007-07-11 11:05:00,45.88,45.92,45.83,45.89,27000.0,30.116,30.1422,30.0832,30.1225,27000.0
2007-07-11 11:10:00,45.88,45.88,45.85,45.86,15900.0,30.116,30.116,30.0963,30.1029,15900.0
2007-07-11 11:15:00,45.85,45.95,45.85,45.93,32100.0,30.0963,30.1619,30.0963,30.1488,32100.0
2007-07-11 11:20:00,45.94,45.99,45.93,45.99,10200.0,30.1554,30.1882,30.1488,30.1882,10200.0
2007-07-11 11:25:00,45.96,46.02,45.96,45.96,54900.0,30.1685,30.2079,30.1685,30.1685,54900.0
2007-07-11 11:30:00,45.96,46.01,45.96,45.99,21600.0,30.1685,30.2013,30.1685,30.1882,21600.0
2007-07-11 11:35:00,45.98,46.02,45.97,45.99,9600.0,30.1816,30.2079,30.1751,30.1882,9600.0
2007-07-11 11:40:00,45.99,46.02,45.97,46.0,37800.0,30.1882,30.2079,30.1751,30.1947,37800.0
2007-07-11 11:45:00,46.02,46.04,45.98,46.02,29100.0,30.2079,30.221,30.1816,30.2079,29100.0
2007-07-11 11:50:00,46.0,46.02,45.93,45.94,64200.0,30.1947,30.2079,30.1488,30.1554,64200.0
2007-07-11 11:55:00,45.94,46.01,45.94,45.99,41700.0,30.1554,30.2013,30.1554,30.1882,41700.0
2007-07-11 12:00:00,45.99,46.03,45.99,46.03,32400.0,30.1882,30.2144,30.1882,30.2144,32400.0
2007-07-11 12:05:00,46.03,46.05,45.96,46.0,86700.0,30.2144,30.2276,30.1685,30.1947,86700.0
2007-07-11 12:10:00,46.0,46.0,46.0,46.0,4500.0,30.1947,30.1947,30.1947,30.1947,4500.0
2007-07-11 12:15:00,46.0,46.0,45.92,45.92,15600.0,30.1947,30.1947,30.1422,30.1422,15600.0
2007-07-11 12:20:00,45.92,45.93,45.84,45.89,24000.0,30.1422,30.1488,30.0897,30.1225,24000.0
2007-07-11 12:25:00,45.9,45.92,45.9,45.92,10500.0,30.1291,30.1422,30.1291,30.1422,10500.0
2007-07-11 12:30:00,45.93,45.95,45.93,45.95,10500.0,30.1488,30.1619,30.1488,30.1619,10500.0
2007-07-11 12:35:00,45.98,45.99,45.97,45.99,4800.0,30.1816,30.1882,30.1751,30.1882,4800.0
2007-07-11 12:40:00,46.01,46.02,45.99,45.99,8400.0,30.2013,30.2079,30.1882,30.1882,8400.0
2007-07-11 12:45:00,46.0,46.0,45.97,45.97,9000.0,30.1947,30.1947,30.1751,30.1751,9000.0
2007-07-11 12:50:00,45.96,45.98,45.93,45.93,12900.0,30.1685,30.1816,30.1488,30.1488,12900.0
2007-07-11 12:55:00,45.93,45.98,45.92,45.97,20100.0,30.1488,30.1816,30.1422,30.1751,20100.0
2007-07-11 13:00:00,45.98,45.98,45.96,45.98,17100.0,30.1816,30.1816,30.1685,30.1816,17100.0
2007-07-11 13:05:00,45.98,45.98,45.96,45.96,14100.0,30.1816,30.1816,30.1685,30.1685,14100.0
2007-07-11 13:10:00,45.98,45.99,45.96,45.98,24600.0,30.1816,30.1882,30.1685,30.1816,24600.0
2007-07-11 13:15:00,45.96,45.98,45.95,45.97,23400.0,30.1685,30.1816,30.1619,30.1751,23400.0
2007-07-11 13:20:00,45.95,45.97,45.94,45.97,24900.0,30.1619,30.1751,30.1554,30.1751,24900.0
2007-07-11 13:25:00,45.97,45.98,45.94,45.97,29400.0,30.1751,30.1816,30.1554,30.1751,29400.0
2007-07-11 13:30:00,45.97,45.97,45.94,45.95,16800.0,30.1751,30.1751,30.1554,30.1619,16800.0
2007-07-11 13:35:00,45.94,46.02,45.94,46.02,50400.0,30.1554,30.2079,30.1554,30.2079,50400.0
2007-07-11 13:40:00,46.0,46.0,45.96,45.97,30300.0,30.1947,30.1947,30.1685,30.1751,30300.0
2007-07-11 13:45:00,46.01,46.02,45.99,46.02,51300.0,30.2013,30.2079,30.1882,30.2079,51300.0
2007-07-11 13:50:00,46.02,46.02,45.96,45.97,109200.0,30.2079,30.2079,30.1685,30.1751,109200.0
2007-07-11 13:55:00,45.99,46.0,45.95,45.96,35400.0,30.1882,30.1947,30.1619,30.1685,35400.0
2007-07-11 14:00:00,45.98,45.98,45.94,45.96,38400.0,30.1816,30.1816,30.1554,30.1685,38400.0
2007-07-11 14:05:00,45.96,45.96,45.86,45.93,102000.0,30.1685,30.1685,30.1029,30.1488,102000.0
2007-07-11 14:10:00,45.93,45.96,45.88,45.96,47100.0,30.1488,30.1685,30.116,30.1685,47100.0
2007-07-11 14:15:00,45.96,45.98,45.95,45.97,19500.0,30.1685,30.1816,30.1619,30.1751,19500.0
2007-07-11 14:20:00,45.94,45.96,45.9,45.91,25500.0,30.1554,30.1685,30.1291,30.1357,25500.0
2007-07-11 14:25:00,45.92,45.95,45.87,45.92,27300.0,30.1422,30.1619,30.1094,30.1422,27300.0
2007-07-11 14:30:00,45.94,45.94,45.87,45.89,101700.0,30.1554,30.1554,30.1094,30.1225,101700.0
2007-07-11 14:35:00,45.87,45.94,45.86,45.91,30300.0,30.1094,30.1554,30.1029,30.1357,30300.0
2007-07-11 14:40:00,45.91,45.91,45.85,45.88,24300.0,30.1357,30.1357,30.0963,30.116,24300.0
2007-07-11 14:45:00,45.88,45.91,45.85,45.87,21300.0,30.116,30.1357,30.0963,30.1094,21300.0
2007-07-11 14:50:00,45.85,45.86,45.83,45.85,41100.0,30.0963,30.1029,30.0832,30.0963,41100.0
2007-07-11 14:55:00,45.85,45.86,45.8,45.82,30600.0,30.0963,30.1029,30.0635,30.0766,30600.0
2007-07-11 15:00:00,45.82,45.85,45.81,45.82,24900.0,30.0766,30.0963,30.07,30.0766,24900.0
2007-07-11 15:05:00,45.82,45.89,45.8,45.87,49800.0,30.0766,30.1225,30.0635,30.1094,49800.0
2007-07-11 15:10:00,45.87,45.89,45.85,45.85,26100.0,30.1094,30.1225,30.0963,30.0963,26100.0
2007-07-11 15:15:00,45.87,45.88,45.82,45.87,34500.0,30.1094,30.116,30.0766,30.1094,34500.0
2007-07-11 15:20:00,45.88,45.92,45.84,45.92,25200.0,30.116,30.1422,30.0897,30.1422,25200.0
2007-07-11 15:25:00,45.91,45.95,45.9,45.93,48000.0,30.1357,30.1619,30.1291,30.1488,48000.0
2007-07-11 15:30:00,45.93,45.96,45.91,45.96,68700.0,30.1488,30.1685,30.1357,30.1685,68700.0
2007-07-11 15:35:00,45.97,45.97,45.93,45.94,83100.0,30.1751,30.1751,30.1488,30.1554,83100.0
2007-07-11 15:40:00,45.94,45.94,45.88,45.88,45300.0,30.1554,30.1554,30.116,30.116,45300.0
2007-07-11 15:45:00,45.91,45.93,45.87,45.91,57900.0,30.1357,30.1488,30.1094,30.1357,57900.0
2007-07-11 15:50:00,45.91,45.92,45.84,45.9,65700.0,30.1357,30.1422,30.0897,30.1291,65700.0
2007-07-11 15:55:00,45.89,45.98,45.83,45.95,148200.0,30.1225,30.1816,30.0832,30.1619,148200.0
2007-07-11 16:00:00,45.94,45.97,45.9,45.94,19500.0,30.1554,30.1751,30.1291,30.1554,19500.0
2007-07-11 16:05:00,45.97,45.98,45.93,45.98,1800.0,30.1751,30.1816,30.1488,30.1816,1800.0
2007-07-11 16:10:00,45.98,45.98,45.98,45.98,4500.0,30.1816,30.1816,30.1816,30.1816,4500.0
2007-07-12 09:30:00,46.34,46.4,46.26,46.35,178200.0,30.4179,30.4573,30.3654,30.4245,178200.0
2007-07-12 09:35:00,46.35,46.42,46.35,46.4,177600.0,30.4245,30.4704,30.4245,30.4573,177600.0
2007-07-12 09:40:00,46.41,46.58,46.35,46.5,296700.0,30.4639,30.5755,30.4245,30.523,296700.0
2007-07-12 09:45:00,46.49,46.56,46.49,46.52,103500.0,30.5164,30.5623,30.5164,30.5361,103500.0
2007-07-12 09:50:00,46.52,46.53,46.47,46.53,144600.0,30.5361,30.5426,30.5033,30.5426,144600.0
2007-07-12 09:55:00,46.53,46.57,46.53,46.55,62100.0,30.5426,30.5689,30.5426,30.5558,62100.0
2007-07-12 10:00:00,46.56,46.6,46.56,46.57,103500.0,30.5623,30.5886,30.5623,30.5689,103500.0
2007-07-12 10:05:00,46.57,46.58,46.5,46.51,81900.0,30.5689,30.5755,30.523,30.5295,81900.0
2007-07-12 10:10:00,46.5,46.53,46.5,46.51,42000.0,30.523,30.5426,30.523,30.5295,42000.0
2007-07-12 10:15:00,46.52,46.54,46.48,46.53,47100.0,30.5361,30.5492,30.5098,30.5426,47100.0
2007-07-12 10:20:00,46.52,46.53,46.48,46.48,33600.0,30.5361,30.5426,30.5098,30.5098,33600.0
2007-07-12 10:25:00,46.48,46.48,46.47,46.47,19200.0,30.5098,30.5098,30.5033,30.5033,19200.0
2007-07-12 10:30:00,46.47,46.55,46.47,46.53,67800.0,30.5033,30.5558,30.5033,30.5426,67800.0
2007-07-12 10:35:00,46.54,46.55,46.5,46.52,42000.0,30.5492,30.5558,30.523,30.5361,42000.0
2007-07-12 10:40:00,46.52,46.52,46.51,46.51,13800.0,30.5361,30.5361,30.5295,30.5295,13800.0
2007-07-12 10:45:00,46.51,46.55,46.51,46.55,68100.0,30.5295,30.5558,30.5295,30.5558,68100.0
2007-07-12 10:50:00,46.55,46.59,46.53,46.56,42600.0,30.5558,30.582,30.5426,30.5623,42600.0
2007-07-12 10:55:00,46.57,46.58,46.54,46.56,58800.0,30.5689,30.5755,30.5492,30.5623,58800.0
2007-07-12 11:00:00,46.55,46.58,46.54,46.55,29700.0,30.5558,30.5755,30.5492,30.5558,29700.0
2007-07-12 11:05:00,46.55,46.56,46.54,46.55,14700.0,30.5558,30.5623,30.5492,30.5558,14700.0
2007-07-12 11:10:00,46.55,46.6,46.55,46.59,35700.0,30.5558,30.5886,30.5558,30.582,35700.0
2007-07-12 11:15:00,46.59,46.6,46.57,46.6,47700.0,30.582,30.5886,30.5689,30.5886,47700.0
2007-07-12 11:20:00,46.6,46.63,46.59,46.59,76200.0,30.5886,30.6083,30.582,30.582,76200.0
2007-07-12 11:25:00,46.58,46.6,46.58,46.6,54000.0,30.5755,30.5886,30.5755,30.5886,54000.0
2007-07-12 11:30:00,46.6,46.63,46.57,46.62,78000.0,30.5886,30.6083,30.5689,30.6017,78000.0
2007-07-12 11:35:00,46.63,46.64,46.62,46.64,52500.0,30.6083,30.6149,30.6017,30.6149,52500.0
2007-07-12 11:40:00,46.64,46.67,46.64,46.67,20100.0,30.6149,30.6345,30.6149,30.6345,20100.0
2007-07-12 11:45:00,46.66,46.66,46.66,46.66,31200.0,30.628,30.628,30.628,30.628,31200.0
2007-07-12 11:50:00,46.66,46.66,46.63,46.66,139200.0,30.628,30.628,30.6083,30.628,139200.0
2007-07-12 11:55:00,46.66,46.66,46.64,46.66,83700.0,30.628,30.628,30.6149,30.628,83700.0
2007-07-12 12:00:00,46.66,46.72,46.66,46.69,120300.0,30.628,30.6674,30.628,30.6477,120300.0
2007-07-12 12:05:00,46.69,46.71,46.69,46.71,66300.0,30.6477,30.6608,30.6477,30.6608,66300.0
2007-07-12 12:10:00,46.7,46.76,46.69,46.73,87600.0,30.6542,30.6936,30.6477,30.6739,87600.0
2007-07-12 12:15:00,46.73,46.73,46.69,46.69,38700.0,30.6739,30.6739,30.6477,30.6477,38700.0
2007-07-12 12:20:00,46.69,46.71,46.67,46.69,45000.0,30.6477,30.6608,30.6345,30.6477,45000.0
2007-07-12 12:25:00,46.69,46.72,46.67,46.68,26700.0,30.6477,30.6674,30.6345,30.6411,26700.0
2007-07-12 12:30:00,46.68,46.73,46.68,46.69,20400.0,30.6411,30.6739,30.6411,30.6477,20400.0
2007-07-12 12:35:00,46.69,46.71,46.69,46.71,17400.0,30.6477,30.6608,30.6477,30.6608,17400.0
2007-07-12 12:40:00,46.7,46.7,46.67,46.68,43500.0,30.6542,30.6542,30.6345,30.6411,43500.0
2007-07-12 12:45:00,46.67,46.69,46.67,46.67,14700.0,30.6345,30.6477,30.6345,30.6345,14700.0
2007-07-12 12:50:00,46.67,46.7,46.67,46.7,27600.0,30.6345,30.6542,30.6345,30.6542,27600.0
2007-07-12 12:55:00,46.7,46.72,46.69,46.7,28500.0,30.6542,30.6674,30.6477,30.6542,28500.0
2007-07-12 13:00:00,46.7,46.73,46.7,46.71,28800.0,30.6542,30.6739,30.6542,30.6608,28800.0
2007-07-12 13:05:00,46.71,46.74,46.71,46.73,71700.0,30.6608,30.6805,30.6608,30.6739,71700.0
2007-07-12 13:10:00,46.74,46.75,46.72,46.74,68100.0,30.6805,30.6871,30.6674,30.6805,68100.0
2007-07-12 13:15:00,46.75,46.77,46.74,46.74,55500.0,30.6871,30.7002,30.6805,30.6805,55500.0
2007-07-12 13:20:00,46.74,46.77,46.74,46.76,65700.0,30.6805,30.7002,30.6805,30.6936,65700.0
2007-07-12 13:25:00,46.77,46.77,46.72,46.72,117600.0,30.7002,30.7002,30.6674,30.6674,117600.0
2007-07-12 13:30:00,46.73,46.74,46.64,46.72,157500.0,30.6739,30.6805,30.6149,30.6674,157500.0
2007-07-12 13:35:00,46.73,46.73,46.72,46.73,25500.0,30.6739,30.6739,30.6674,30.6739,25500.0
2007-07-12 13:40:00,46.73,46.76,46.73,46.73,47100.0,30.6739,30.6936,30.6739,30.6739,47100.0
2007-07-12 13:45:00,46.75,46.75,46.73,46.74,26700.0,30.6871,30.6871,30.6739,30.6805,26700.0
2007-07-12 13:50:00,46.74,46.74,46.73,46.73,24000.0,30.6805,30.6805,30.6739,30.6739,24000.0
2007-07-12 13:55:00,46.73,46.73,46.72,46.73,19200.0,30.6739,30.6739,30.6674,30.6739,19200.0
2007-07-12 14:00:00,46.72,46.73,46.69,46.7,37500.0,30.6674,30.6739,30.6477,30.6542,37500.0
2007-07-12 14:05:00,46.68,46.68,46.65,46.65,42600.0,30.6411,30.6411,30.6214,30.6214,42600.0
2007-07-12 14:10:00,46.66,46.68,46.65,46.66,33600.0,30.628,30.6411,30.6214,30.628,33600.0
2007-07-12 14:15:00,46.67,46.67,46.63,46.65,47700.0,30.6345,30.6345,30.6083,30.6214,47700.0
2007-07-12 14:20:00,46.64,46.66,46.62,46.64,42300.0,30.6149,30.628,30.6017,30.6149,42300.0
2007-07-12 14:25:00,46.63,46.66,46.63,46.65,15600.0,30.6083,30.628,30.6083,30.6214,15600.0
2007-07-12 14:30:00,46.65,46.75,46.64,46.75,37500.0,30.6214,30.6871,30.6149,30.6871,37500.0
2007-07-12 14:35:00,46.75,46.75,46.69,46.71,32700.0,30.6871,30.6871,30.6477,30.6608,32700.0
2007-07-12 14:40:00,46.71,46.75,46.71,46.73,33600.0,30.6608,30.6871,30.6608,30.6739,33600.0
2007-07-12 14:45:00,46.75,46.75,46.71,46.72,19500.0,30.6871,30.6871,30.6608,30.6674,19500.0
2007-07-12 14:50:00,46.72,46.73,46.71,46.71,21900.0,30.6674,30.6739,30.6608,30.6608,21900.0
2007-07-12 14:55:00,46.71,46.72,46.71,46.72,129600.0,30.6608,30.6674,30.6608,30.6674,129600.0
2007-07-12 15:00:00,46.71,46.72,46.65,46.67,96900.0,30.6608,30.6674,30.6214,30.6345,96900.0
2007-07-12 15:05:00,46.67,46.7,46.66,46.67,132600.0,30.6345,30.6542,30.628,30.6345,132600.0
2007-07-12 15:10:00,46.67,46.7,46.65,46.7,47100.0,30.6345,30.6542,30.6214,30.6542,47100.0
2007-07-12 15:15:00,46.7,46.73,46.69,46.7,111300.0,30.6542,30.6739,30.6477,30.6542,111300.0
2007-07-12 15:20:00,46.7,46.73,46.7,46.73,47100.0,30.6542,30.6739,30.6542,30.6739,47100.0
2007-07-12 15:25:00,46.73,46.73,46.71,46.73,62700.0,30.6739,30.6739,30.6608,30.6739,62700.0
2007-07-12 15:30:00,46.73,46.83,46.73,46.77,140100.0,30.6739,30.7396,30.6739,30.7002,140100.0
2007-07-12 15:35:00,46.77,46.8,46.77,46.79,106800.0,30.7002,30.7199,30.7002,30.7133,106800.0
2007-07-12 15:40:00,46.79,46.83,46.79,46.81,144900.0,30.7133,30.7396,30.7133,30.7264,144900.0
2007-07-12 15:45:00,46.82,46.83,46.8,46.82,197400.0,30.733,30.7396,30.7199,30.733,197400.0
2007-07-12 15:50:00,46.82,46.83,46.78,46.82,97800.0,30.733,30.7396,30.7067,30.733,97800.0
2007-07-12 15:55:00,46.82,46.83,46.75,46.82,281400.0,30.733,30.7396,30.6871,30.733,281400.0
2007-07-12 16:00:00,46.82,46.83,46.73,46.73,78900.0,30.733,30.7396,30.6739,30.6739,78900.0
2007-07-12 16:05:00,46.8,46.8,46.72,46.72,3000.0,30.7199,30.7199,30.6674,30.6674,3000.0
2007-07-12 16:10:00,46.77,46.83,46.77,46.83,13200.0,30.7002,30.7396,30.7002,30.7396,13200.0
2007-07-13 09:30:00,47.1,47.1,46.87,46.92,150000.0,30.9168,30.9168,30.7658,30.7986,150000.0
2007-07-13 09:35:00,46.92,46.96,46.75,46.75,186900.0,30.7986,30.8249,30.6871,30.6871,186900.0
2007-07-13 09:40:00,46.79,46.9,46.78,46.9,81900.0,30.7133,30.7855,30.7067,30.7855,81900.0
2007-07-13 09:45:00,46.9,46.94,46.87,46.91,337200.0,30.7855,30.8118,30.7658,30.7921,337200.0
2007-07-13 09:50:00,46.91,46.93,46.87,46.87,71700.0,30.7921,30.8052,30.7658,30.7658,71700.0
2007-07-13 09:55:00,46.87,46.88,46.77,46.78,67200.0,30.7658,30.7724,30.7002,30.7067,67200.0
2007-07-13 10:00:00,46.82,46.97,46.8,46.9,187200.0,30.733,30.8315,30.7199,30.7855,187200.0
2007-07-13 10:05:00,46.9,46.98,46.89,46.89,280800.0,30.7855,30.838,30.779,30.779,280800.0
2007-07-13 10:10:00,46.89,46.92,46.89,46.91,126600.0,30.779,30.7986,30.779,30.7921,126600.0
2007-07-13 10:15:00,46.92,46.92,46.88,46.88,23400.0,30.7986,30.7986,30.7724,30.7724,23400.0
2007-07-13 10:20:00,46.87,46.89,46.87,46.87,13200.0,30.7658,30.779,30.7658,30.7658,13200.0
2007-07-13 10:25:00,46.87,46.9,46.85,46.86,119100.0,30.7658,30.7855,30.7527,30.7593,119100.0
2007-07-13 10:30:00,46.87,46.87,46.84,46.85,37800.0,30.7658,30.7658,30.7461,30.7527,37800.0
2007-07-13 10:35:00,46.85,46.88,46.85,46.88,45600.0,30.7527,30.7724,30.7527,30.7724,45600.0
2007-07-13 10:40:00,46.87,46.92,46.86,46.91,64200.0,30.7658,30.7986,30.7593,30.7921,64200.0
2007-07-13 10:45:00,46.91,46.92,46.91,46.92,33600.0,30.7921,30.7986,30.7921,30.7986,33600.0
2007-07-13 10:50:00,46.92,46.95,46.89,46.95,67200.0,30.7986,30.8183,30.779,30.8183,67200.0
2007-07-13 10:55:00,46.95,46.97,46.94,46.95,65700.0,30.8183,30.8315,30.8118,30.8183,65700.0
2007-07-13 11:00:00,46.95,46.97,46.94,46.94,21900.0,30.8183,30.8315,30.8118,30.8118,21900.0
2007-07-13 11:05:00,46.94,46.94,46.88,46.9,39000.0,30.8118,30.8118,30.7724,30.7855,39000.0
2007-07-13 11:10:00,46.89,46.91,46.88,46.88,15000.0,30.779,30.7921,30.7724,30.7724,15000.0
2007-07-13 11:15:00,46.87,46.91,46.84,46.9,46800.0,30.7658,30.7921,30.7461,30.7855,46800.0
2007-07-13 11:20:00,46.9,46.9,46.89,46.89,7800.0,30.7855,30.7855,30.779,30.779,7800.0
2007-07-13 11:25:00,46.9,46.9,46.84,46.87,43800.0,30.7855,30.7855,30.7461,30.7658,43800.0
2007-07-13 11:30:00,46.86,46.86,46.8,46.81,46200.0,30.7593,30.7593,30.7199,30.7264,46200.0
2007-07-13 11:35:00,46.81,46.82,46.79,46.79,20400.0,30.7264,30.733,30.7133,30.7133,20400.0
2007-07-13 11:40:00,46.79,46.82,46.76,46.79,30300.0,30.7133,30.733,30.6936,30.7133,30300.0
2007-07-13 11:45:00,46.78,46.8,46.78,46.79,7500.0,30.7067,30.7199,30.7067,30.7133,7500.0
2007-07-13 11:50:00,46.79,46.85,46.79,46.85,24600.0,30.7133,30.7527,30.7133,30.7527,24600.0
2007-07-13 11:55:00,46.85,46.89,46.81,46.82,78300.0,30.7527,30.779,30.7264,30.733,78300.0
2007-07-13 12:00:00,46.83,46.84,46.82,46.83,56100.0,30.7396,30.7461,30.733,30.7396,56100.0
2007-07-13 12:05:00,46.83,46.83,46.81,46.81,23100.0,30.7396,30.7396,30.7264,30.7264,23100.0
2007-07-13 12:10:00,46.79,46.81,46.79,46.8,22500.0,30.7133,30.7264,30.7133,30.7199,22500.0
2007-07-13 12:15:00,46.81,46.85,46.81,46.83,65100.0,30.7264,30.7527,30.7264,30.7396,65100.0
2007-07-13 12:20:00,46.83,46.87,46.83,46.85,37800.0,30.7396,30.7658,30.7396,30.7527,37800.0
2007-07-13 12:25:00,46.85,46.87,46.83,46.84,10800.0,30.7527,30.7658,30.7396,30.7461,10800.0
2007-07-13 12:30:00,46.86,46.86,46.81,46.82,43800.0,30.7593,30.7593,30.7264,30.733,43800.0
2007-07-13 12:35:00,46.81,46.82,46.79,46.79,8400.0,30.7264,30.733,30.7133,30.7133,8400.0
2007-07-13 12:40:00,46.8,46.83,46.79,46.82,20400.0,30.7199,30.7396,30.7133,30.733,20400.0
2007-07-13 12:45:00,46.82,46.85,46.82,46.84,32400.0,30.733,30.7527,30.733,30.7461,32400.0
2007-07-13 12:50:00,46.84,46.85,46.83,46.85,31500.0,30.7461,30.7527,30.7396,30.7527,31500.0
2007-07-13 12:55:00,46.85,46.9,46.85,46.9,50100.0,30.7527,30.7855,30.7527,30.7855,50100.0
2007-07-13 13:00:00,46.91,46.92,46.91,46.91,30600.0,30.7921,30.7986,30.7921,30.7921,30600.0
2007-07-13 13:05:00,46.91,46.91,46.83,46.85,50400.0,30.7921,30.7921,30.7396,30.7527,50400.0
2007-07-13 13:10:00,46.85,46.86,46.81,46.83,21900.0,30.7527,30.7593,30.7264,30.7396,21900.0
2007-07-13 13:15:00,46.83,46.85,46.82,46.83,39300.0,30.7396,30.7527,30.733,30.7396,39300.0
2007-07-13 13:20:00,46.85,46.9,46.84,46.9,10500.0,30.7527,30.7855,30.7461,30.7855,10500.0
2007-07-13 13:25:00,46.9,46.9,46.88,46.9,23100.0,30.7855,30.7855,30.7724,30.7855,23100.0
2007-07-13 13:30:00,46.88,46.88,46.87,46.87,14700.0,30.7724,30.7724,30.7658,30.7658,14700.0
2007-07-13 13:35:00,46.87,46.88,46.87,46.88,13800.0,30.7658,30.7724,30.7658,30.7724,13800.0
2007-07-13 13:40:00,46.88,46.93,46.88,46.93,20100.0,30.7724,30.8052,30.7724,30.8052,20100.0
2007-07-13 13:45:00,46.94,46.96,46.91,46.95,21000.0,30.8118,30.8249,30.7921,30.8183,21000.0
2007-07-13 13:50:00,46.94,46.94,46.88,46.9,7200.0,30.8118,30.8118,30.7724,30.7855,7200.0
2007-07-13 13:55:00,46.88,46.89,46.87,46.88,6000.0,30.7724,30.779,30.7658,30.7724,6000.0
2007-07-13 14:00:00,46.89,46.9,46.87,46.88,17400.0,30.779,30.7855,30.7658,30.7724,17400.0
2007-07-13 14:05:00,46.89,46.92,46.89,46.91,24300.0,30.779,30.7986,30.779,30.7921,24300.0
2007-07-13 14:10:00,46.91,46.97,46.91,46.97,30900.0,30.7921,30.8315,30.7921,30.8315,30900.0
2007-07-13 14:15:00,46.96,46.97,46.92,46.92,33300.0,30.8249,30.8315,30.7986,30.7986,33300.0
2007-07-13 14:20:00,46.93,46.94,46.92,46.93,25500.0,30.8052,30.8118,30.7986,30.8052,25500.0
2007-07-13 14:25:00,46.92,46.94,46.88,46.88,55200.0,30.7986,30.8118,30.7724,30.7724,55200.0
2007-07-13 14:30:00,46.88,46.9,46.86,46.88,61200.0,30.7724,30.7855,30.7593,30.7724,61200.0
2007-07-13 14:35:00,46.88,46.96,46.88,46.95,37800.0,30.7724,30.8249,30.7724,30.8183,37800.0
2007-07-13 14:40:00,46.93,46.98,46.92,46.98,26100.0,30.8052,30.838,30.7986,30.838,26100.0
2007-07-13 14:45:00,46.98,46.98,46.94,46.95,60900.0,30.838,30.838,30.8118,30.8183,60900.0
2007-07-13 14:50:00,46.95,47.03,46.94,46.98,98400.0,30.8183,30.8708,30.8118,30.838,98400.0
2007-07-13 14:55:00,46.95,46.97,46.94,46.96,32100.0,30.8183,30.8315,30.8118,30.8249,32100.0
2007-07-13 15:00:00,46.97,47.01,46.96,46.96,27000.0,30.8315,30.8577,30.8249,30.8249,27000.0
2007-07-13 15:05:00,46.95,46.97,46.94,46.95,23100.0,30.8183,30.8315,30.8118,30.8183,23100.0
2007-07-13 15:10:00,46.94,46.97,46.93,46.94,23700.0,30.8118,30.8315,30.8052,30.8118,23700.0
2007-07-13 15:15:00,46.94,46.94,46.92,46.93,6900.0,30.8118,30.8118,30.7986,30.8052,6900.0
2007-07-13 15:20:00,46.93,46.98,46.93,46.96,30600.0,30.8052,30.838,30.8052,30.8249,30600.0
2007-07-13 15:25:00,46.97,47.01,46.97,47.0,33900.0,30.8315,30.8577,30.8315,30.8512,33900.0
2007-07-13 15:30:00,47.0,47.03,46.99,46.99,53400.0,30.8512,30.8708,30.8446,30.8446,53400.0
2007-07-13 15:35:00,46.99,47.0,46.99,46.99,20400.0,30.8446,30.8512,30.8446,30.8446,20400.0
2007-07-13 15:40:00,46.99,47.0,46.99,47.0,5700.0,30.8446,30.8512,30.8446,30.8512,5700.0
2007-07-13 15:45:00,47.0,47.01,46.98,46.99,94800.0,30.8512,30.8577,30.838,30.8446,94800.0
2007-07-13 15:50:00,47.0,47.01,46.97,46.97,36600.0,30.8512,30.8577,30.8315,30.8315,36600.0
2007-07-13 15:55:00,46.97,46.98,46.93,46.94,85200.0,30.8315,30.838,30.8052,30.8118,85200.0
2007-07-13 16:00:00,46.95,46.95,46.93,46.93,3000.0,30.8183,30.8183,30.8052,30.8052,3000.0
2007-07-13 16:05:00,46.94,46.94,46.94,46.94,18000.0,30.8118,30.8118,30.8118,30.8118,18000.0
2007-07-13 16:10:00,46.95,46.95,46.95,46.95,6300.0,30.8183,30.8183,30.8183,30.8183,6300.0
2007-07-16 09:30:00,46.47,46.47,46.32,46.32,9600.0,30.5033,30.5033,30.4048,30.4048,9600.0
2007-07-16 09:35:00,46.36,46.52,46.28,46.4,202200.0,30.4311,30.5361,30.3785,30.4573,202200.0
2007-07-16 09:40:00,46.43,46.53,46.41,46.48,217500.0,30.477,30.5426,30.4639,30.5098,217500.0
2007-07-16 09:45:00,46.48,46.52,46.43,46.43,180900.0,30.5098,30.5361,30.477,30.477,180900.0
2007-07-16 09:50:00,46.42,46.44,46.33,46.33,39600.0,30.4704,30.4836,30.4114,30.4114,39600.0
2007-07-16 09:55:00,46.35,46.4,46.33,46.38,42900.0,30.4245,30.4573,30.4114,30.4442,42900.0
2007-07-16 10:00:00,46.38,46.39,46.35,46.35,45300.0,30.4442,30.4507,30.4245,30.4245,45300.0
2007-07-16 10:05:00,46.36,46.37,46.35,46.37,51900.0,30.4311,30.4376,30.4245,30.4376,51900.0
2007-07-16 10:10:00,46.37,46.44,46.37,46.44,83400.0,30.4376,30.4836,30.4376,30.4836,83400.0
2007-07-16 10:15:00,46.44,46.45,46.39,46.44,26400.0,30.4836,30.4901,30.4507,30.4836,26400.0
2007-07-16 10:20:00,46.45,46.46,46.43,46.43,26100.0,30.4901,30.4967,30.477,30.477,26100.0
2007-07-16 10:25:00,46.43,46.46,46.4,46.44,41700.0,30.477,30.4967,30.4573,30.4836,41700.0
2007-07-16 10:30:00,46.44,46.52,46.44,46.52,44400.0,30.4836,30.5361,30.4836,30.5361,44400.0
2007-07-16 10:35:00,46.53,46.55,46.51,46.53,57900.0,30.5426,30.5558,30.5295,30.5426,57900.0
2007-07-16 10:40:00,46.54,46.57,46.43,46.54,70200.0,30.5492,30.5689,30.477,30.5492,70200.0
2007-07-16 10:45:00,46.52,46.52,46.45,46.46,38700.0,30.5361,30.5361,30.4901,30.4967,38700.0
2007-07-16 10:50:00,46.47,46.47,46.44,46.44,22200.0,30.5033,30.5033,30.4836,30.4836,22200.0
2007-07-16 10:55:00,46.44,46.45,46.43,46.44,37200.0,30.4836,30.4901,30.477,30.4836,37200.0
2007-07-16 11:00:00,46.44,46.46,46.41,46.46,14400.0,30.4836,30.4967,30.4639,30.4967,14400.0
2007-07-16 11:05:00,46.46,46.56,46.45,46.49,25800.0,30.4967,30.5623,30.4901,30.5164,25800.0
2007-07-16 11:10:00,46.49,46.5,46.49,46.5,23400.0,30.5164,30.523,30.5164,30.523,23400.0
2007-07-16 11:15:00,46.5,46.56,46.5,46.56,42900.0,30.523,30.5623,30.523,30.5623,42900.0
2007-07-16 11:20:00,46.56,46.57,46.55,46.56,14700.0,30.5623,30.5689,30.5558,30.5623,14700.0
2007-07-16 11:25:00,46.55,46.55,46.53,46.55,4800.0,30.5558,30.5558,30.5426,30.5558,4800.0
2007-07-16 11:30:00,46.55,46.57,46.54,46.55,12300.0,30.5558,30.5689,30.5492,30.5558,12300.0
2007-07-16 11:35:00,46.55,46.57,46.55,46.56,16200.0,30.5558,30.5689,30.5558,30.5623,16200.0
2007-07-16 11:40:00,46.55,46.55,46.54,46.54,4500.0,30.5558,30.5558,30.5492,30.5492,4500.0
2007-07-16 11:45:00,46.55,46.57,46.55,46.57,8400.0,30.5558,30.5689,30.5558,30.5689,8400.0
2007-07-16 11:50:00,46.57,46.61,46.57,46.59,13800.0,30.5689,30.5952,30.5689,30.582,13800.0
2007-07-16 11:55:00,46.59,46.59,46.57,46.59,7500.0,30.582,30.582,30.5689,30.582,7500.0
2007-07-16 12:00:00,46.57,46.58,46.56,46.57,11700.0,30.5689,30.5755,30.5623,30.5689,11700.0
2007-07-16 12:05:00,46.58,46.58,46.57,46.58,9000.0,30.5755,30.5755,30.5689,30.5755,9000.0
2007-07-16 12:10:00,46.58,46.58,46.54,46.54,11400.0,30.5755,30.5755,30.5492,30.5492,11400.0
2007-07-16 12:15:00,46.54,46.54,46.5,46.51,22500.0,30.5492,30.5492,30.523,30.5295,22500.0
2007-07-16 12:20:00,46.51,46.52,46.51,46.52,8400.0,30.5295,30.5361,30.5295,30.5361,8400.0
2007-07-16 12:25:00,46.51,46.51,46.46,46.47,15600.0,30.5295,30.5295,30.4967,30.5033,15600.0
2007-07-16 12:30:00,46.47,46.49,46.47,46.47,23400.0,30.5033,30.5164,30.5033,30.5033,23400.0
2007-07-16 12:35:00,46.48,46.53,46.48,46.53,32700.0,30.5098,30.5426,30.5098,30.5426,32700.0
2007-07-16 12:40:00,46.53,46.53,46.51,46.53,19800.0,30.5426,30.5426,30.5295,30.5426,19800.0
2007-07-16 12:45:00,46.52,46.58,46.52,46.58,18300.0,30.5361,30.5755,30.5361,30.5755,18300.0
2007-07-16 12:50:00,46.57,46.6,46.56,46.58,21600.0,30.5689,30.5886,30.5623,30.5755,21600.0
2007-07-16 12:55:00,46.58,46.78,46.54,46.6,134700.0,30.5755,30.7067,30.5492,30.5886,134700.0
2007-07-16 13:00:00,46.61,46.62,46.56,46.58,29100.0,30.5952,30.6017,30.5623,30.5755,29100.0
2007-07-16 13:05:00,46.58,46.58,46.5,46.52,21300.0,30.5755,30.5755,30.523,30.5361,21300.0
2007-07-16 13:10:00,46.49,46.51,46.47,46.47,8100.0,30.5164,30.5295,30.5033,30.5033,8100.0
2007-07-16 13:15:00,46.47,46.48,46.4,46.41,150000.0,30.5033,30.5098,30.4573,30.4639,150000.0
2007-07-16 13:20:00,46.4,46.41,46.38,46.39,43500.0,30.4573,30.4639,30.4442,30.4507,43500.0
2007-07-16 13:25:00,46.4,46.41,46.39,46.39,6300.0,30.4573,30.4639,30.4507,30.4507,6300.0
2007-07-16 13:30:00,46.39,46.39,46.32,46.36,37200.0,30.4507,30.4507,30.4048,30.4311,37200.0
2007-07-16 13:35:00,46.35,46.35,46.33,46.35,33900.0,30.4245,30.4245,30.4114,30.4245,33900.0
2007-07-16 13:40:00,46.33,46.35,46.33,46.35,6600.0,30.4114,30.4245,30.4114,30.4245,6600.0
2007-07-16 13:45:00,46.35,46.35,46.33,46.33,23400.0,30.4245,30.4245,30.4114,30.4114,23400.0
2007-07-16 13:50:00,46.33,46.35,46.3,46.32,60000.0,30.4114,30.4245,30.3917,30.4048,60000.0
2007-07-16 13:55:00,46.33,46.35,46.26,46.27,183000.0,30.4114,30.4245,30.3654,30.372,183000.0
2007-07-16 14:00:00,46.27,46.27,46.21,46.25,41400.0,30.372,30.372,30.3326,30.3589,41400.0
2007-07-16 14:05:00,46.23,46.25,46.2,46.22,230700.0,30.3457,30.3589,30.326,30.3392,230700.0
2007-07-16 14:10:00,46.23,46.24,46.2,46.22,46200.0,30.3457,30.3523,30.326,30.3392,46200.0
2007-07-16 14:15:00,46.22,46.25,46.22,46.22,11400.0,30.3392,30.3589,30.3392,30.3392,11400.0
2007-07-16 14:20:00,46.22,46.22,46.1,46.18,84300.0,30.3392,30.3392,30.2604,30.3129,84300.0
2007-07-16 14:25:00,46.17,46.19,46.13,46.13,99300.0,30.3063,30.3195,30.2801,30.2801,99300.0
2007-07-16 14:30:00,46.15,46.26,46.14,46.22,126600.0,30.2932,30.3654,30.2866,30.3392,126600.0
2007-07-16 14:35:00,46.23,46.23,46.17,46.22,195300.0,30.3457,30.3457,30.3063,30.3392,195300.0
2007-07-16 14:40:00,46.22,46.28,46.22,46.25,55500.0,30.3392,30.3785,30.3392,30.3589,55500.0
2007-07-16 14:45:00,46.24,46.3,46.22,46.3,31200.0,30.3523,30.3917,30.3392,30.3917,31200.0
2007-07-16 14:50:00,46.29,46.31,46.25,46.25,88800.0,30.3851,30.3982,30.3589,30.3589,88800.0
2007-07-16 14:55:00,46.27,46.29,46.26,46.28,8400.0,30.372,30.3851,30.3654,30.3785,8400.0
2007-07-16 15:00:00,46.3,46.31,46.27,46.3,83700.0,30.3917,30.3982,30.372,30.3917,83700.0
2007-07-16 15:05:00,46.3,46.32,46.3,46.3,28800.0,30.3917,30.4048,30.3917,30.3917,28800.0
2007-07-16 15:10:00,46.32,46.32,46.25,46.27,66600.0,30.4048,30.4048,30.3589,30.372,66600.0
2007-07-16 15:15:00,46.32,46.33,46.25,46.33,44100.0,30.4048,30.4114,30.3589,30.4114,44100.0
2007-07-16 15:20:00,46.34,46.36,46.29,46.33,75600.0,30.4179,30.4311,30.3851,30.4114,75600.0
2007-07-16 15:25:00,46.32,46.32,46.28,46.29,31500.0,30.4048,30.4048,30.3785,30.3851,31500.0
2007-07-16 15:30:00,46.29,46.29,46.24,46.28,61200.0,30.3851,30.3851,30.3523,30.3785,61200.0
2007-07-16 15:35:00,46.27,46.28,46.25,46.25,11700.0,30.372,30.3785,30.3589,30.3589,11700.0
2007-07-16 15:40:00,46.25,46.25,46.19,46.21,18900.0,30.3589,30.3589,30.3195,30.3326,18900.0
2007-07-16 15:45:00,46.21,46.25,46.21,46.25,35400.0,30.3326,30.3589,30.3326,30.3589,35400.0
2007-07-16 15:50:00,46.25,46.29,46.21,46.28,55200.0,30.3589,30.3851,30.3326,30.3785,55200.0
2007-07-16 15:55:00,46.28,46.28,46.17,46.21,141600.0,30.3785,30.3785,30.3063,30.3326,141600.0
2007-07-16 16:00:00,46.21,46.21,46.2,46.2,900.0,30.3326,30.3326,30.326,30.326,900.0
2007-07-16 16:05:00,46.22,46.22,46.22,46.22,10800.0,30.3392,30.3392,30.3392,30.3392,10800.0
2007-07-16 16:10:00,46.22,46.32,46.22,46.32,6600.0,30.3392,30.4048,30.3392,30.4048,6600.0
2007-07-17 09:30:00,46.67,46.67,46.67,46.67,0.0,30.6345,30.6345,30.6345,30.6345,0.0
2007-07-17 09:35:00,46.46,46.67,46.43,46.62,200100.0,30.4967,30.6345,30.477,30.6017,200100.0
2007-07-17 09:40:00,46.62,46.67,46.62,46.67,337500.0,30.6017,30.6345,30.6017,30.6345,337500.0
2007-07-17 09:45:00,46.71,46.72,46.65,46.65,327900.0,30.6608,30.6674,30.6214,30.6214,327900.0
2007-07-17 09:50:00,46.67,46.72,46.66,46.69,32100.0,30.6345,30.6674,30.628,30.6477,32100.0
2007-07-17 09:55:00,46.68,46.68,46.57,46.61,293700.0,30.6411,30.6411,30.5689,30.5952,293700.0
2007-07-17 10:00:00,46.6,46.63,46.57,46.58,279600.0,30.5886,30.6083,30.5689,30.5755,279600.0
2007-07-17 10:05:00,46.6,46.61,46.56,46.58,123900.0,30.5886,30.5952,30.5623,30.5755,123900.0
2007-07-17 10:10:00,46.57,46.61,46.56,46.56,19500.0,30.5689,30.5952,30.5623,30.5623,19500.0
2007-07-17 10:15:00,46.54,46.59,46.5,46.53,214200.0,30.5492,30.582,30.523,30.5426,214200.0
2007-07-17 10:20:00,46.53,46.54,46.48,46.51,132900.0,30.5426,30.5492,30.5098,30.5295,132900.0
2007-07-17 10:25:00,46.52,46.6,46.51,46.6,62100.0,30.5361,30.5886,30.5295,30.5886,62100.0
2007-07-17 10:30:00,46.58,46.59,46.55,46.58,29700.0,30.5755,30.582,30.5558,30.5755,29700.0
2007-07-17 10:35:00,46.57,46.57,46.52,46.53,55200.0,30.5689,30.5689,30.5361,30.5426,55200.0
2007-07-17 10:40:00,46.53,46.58,46.52,46.55,41400.0,30.5426,30.5755,30.5361,30.5558,41400.0
2007-07-17 10:45:00,46.55,46.58,46.53,46.55,27300.0,30.5558,30.5755,30.5426,30.5558,27300.0
2007-07-17 10:50:00,46.54,46.55,46.49,46.5,61200.0,30.5492,30.5558,30.5164,30.523,61200.0
2007-07-17 10:55:00,46.5,46.54,46.48,46.48,90300.0,30.523,30.5492,30.5098,30.5098,90300.0
2007-07-17 11:00:00,46.5,46.5,46.43,46.47,156000.0,30.523,30.523,30.477,30.5033,156000.0
2007-07-17 11:05:00,46.46,46.51,46.45,46.51,207900.0,30.4967,30.5295,30.4901,30.5295,207900.0
2007-07-17 11:10:00,46.5,46.58,46.5,46.53,264600.0,30.523,30.5755,30.523,30.5426,264600.0
2007-07-17 11:15:00,46.52,46.53,46.45,46.48,20700.0,30.5361,30.5426,30.4901,30.5098,20700.0
2007-07-17 11:20:00,46.48,46.48,46.39,46.4,119400.0,30.5098,30.5098,30.4507,30.4573,119400.0
2007-07-17 11:25:00,46.4,46.44,46.4,46.4,87300.0,30.4573,30.4836,30.4573,30.4573,87300.0
2007-07-17 11:30:00,46.43,46.44,46.37,46.44,32100.0,30.477,30.4836,30.4376,30.4836,32100.0
2007-07-17 11:35:00,46.43,46.43,46.39,46.42,39600.0,30.477,30.477,30.4507,30.4704,39600.0
2007-07-17 11:40:00,46.43,46.47,46.42,46.45,22800.0,30.477,30.5033,30.4704,30.4901,22800.0
2007-07-17 11:45:00,46.45,46.46,46.45,46.45,4200.0,30.4901,30.4967,30.4901,30.4901,4200.0
2007-07-17 11:50:00,46.46,46.46,46.4,46.41,22200.0,30.4967,30.4967,30.4573,30.4639,22200.0
2007-07-17 11:55:00,46.41,46.44,46.4,46.44,12000.0,30.4639,30.4836,30.4573,30.4836,12000.0
2007-07-17 12:00:00,46.44,46.44,46.42,46.44,14400.0,30.4836,30.4836,30.4704,30.4836,14400.0
2007-07-17 12:05:00,46.43,46.45,46.43,46.44,6300.0,30.477,30.4901,30.477,30.4836,6300.0
2007-07-17 12:10:00,46.45,46.45,46.41,46.42,21300.0,30.4901,30.4901,30.4639,30.4704,21300.0
2007-07-17 12:15:00,46.4,46.42,46.37,46.38,18300.0,30.4573,30.4704,30.4376,30.4442,18300.0
2007-07-17 12:20:00,46.37,46.37,46.32,46.33,62400.0,30.4376,30.4376,30.4048,30.4114,62400.0
2007-07-17 12:25:00,46.33,46.36,46.23,46.24,109200.0,30.4114,30.4311,30.3457,30.3523,109200.0
2007-07-17 12:30:00,46.22,46.23,46.02,46.1,543600.0,30.3392,30.3457,30.2079,30.2604,543600.0
2007-07-17 12:35:00,46.1,46.1,46.02,46.08,108300.0,30.2604,30.2604,30.2079,30.2473,108300.0
2007-07-17 12:40:00,46.09,46.13,46.09,46.11,26700.0,30.2538,30.2801,30.2538,30.267,26700.0
2007-07-17 12:45:00,46.1,46.15,46.1,46.14,11100.0,30.2604,30.2932,30.2604,30.2866,11100.0
2007-07-17 12:50:00,46.13,46.2,46.1,46.15,9300.0,30.2801,30.326,30.2604,30.2932,9300.0
2007-07-17 12:55:00,46.14,46.17,46.12,46.17,24900.0,30.2866,30.3063,30.2735,30.3063,24900.0
2007-07-17 13:00:00,46.14,46.18,46.1,46.16,48600.0,30.2866,30.3129,30.2604,30.2998,48600.0
2007-07-17 13:05:00,46.17,46.18,46.14,46.16,17100.0,30.3063,30.3129,30.2866,30.2998,17100.0
2007-07-17 13:10:00,46.19,46.24,46.16,46.23,18300.0,30.3195,30.3523,30.2998,30.3457,18300.0
2007-07-17 13:15:00,46.23,46.24,46.19,46.23,35700.0,30.3457,30.3523,30.3195,30.3457,35700.0
2007-07-17 13:20:00,46.25,46.27,46.25,46.25,53700.0,30.3589,30.372,30.3589,30.3589,53700.0
2007-07-17 13:25:00,46.25,46.25,46.23,46.23,28200.0,30.3589,30.3589,30.3457,30.3457,28200.0
2007-07-17 13:30:00,46.23,46.26,46.23,46.26,17700.0,30.3457,30.3654,30.3457,30.3654,17700.0
2007-07-17 13:35:00,46.26,46.37,46.26,46.36,41700.0,30.3654,30.4376,30.3654,30.4311,41700.0
2007-07-17 13:40:00,46.36,46.36,46.26,46.27,31800.0,30.4311,30.4311,30.3654,30.372,31800.0
2007-07-17 13:45:00,46.27,46.29,46.25,46.26,16800.0,30.372,30.3851,30.3589,30.3654,16800.0
2007-07-17 13:50:00,46.28,46.32,46.27,46.32,13500.0,30.3785,30.4048,30.372,30.4048,13500.0
2007-07-17 13:55:00,46.31,46.31,46.25,46.27,24300.0,30.3982,30.3982,30.3589,30.372,24300.0
2007-07-17 14:00:00,46.27,46.38,46.27,46.33,13800.0,30.372,30.4442,30.372,30.4114,13800.0
2007-07-17 14:05:00,46.34,46.36,46.33,46.36,16200.0,30.4179,30.4311,30.4114,30.4311,16200.0
2007-07-17 14:10:00,46.35,46.38,46.35,46.38,29100.0,30.4245,30.4442,30.4245,30.4442,29100.0
2007-07-17 14:15:00,46.39,46.41,46.38,46.4,38400.0,30.4507,30.4639,30.4442,30.4573,38400.0
2007-07-17 14:20:00,46.41,46.41,46.38,46.39,31200.0,30.4639,30.4639,30.4442,30.4507,31200.0
2007-07-17 14:25:00,46.38,46.39,46.37,46.37,31500.0,30.4442,30.4507,30.4376,30.4376,31500.0
2007-07-17 14:30:00,46.37,46.62,46.37,46.44,48900.0,30.4376,30.6017,30.4376,30.4836,48900.0
2007-07-17 14:35:00,46.44,46.44,46.38,46.38,63000.0,30.4836,30.4836,30.4442,30.4442,63000.0
2007-07-17 14:40:00,46.38,46.44,46.37,46.4,141600.0,30.4442,30.4836,30.4376,30.4573,141600.0
2007-07-17 14:45:00,46.4,46.43,46.38,46.4,175200.0,30.4573,30.477,30.4442,30.4573,175200.0
2007-07-17 14:50:00,46.4,46.4,46.32,46.33,63900.0,30.4573,30.4573,30.4048,30.4114,63900.0
2007-07-17 14:55:00,46.33,46.45,46.33,46.4,73200.0,30.4114,30.4901,30.4114,30.4573,73200.0
2007-07-17 15:00:00,46.4,46.41,46.34,46.34,41700.0,30.4573,30.4639,30.4179,30.4179,41700.0
2007-07-17 15:05:00,46.33,46.43,46.33,46.41,30000.0,30.4114,30.477,30.4114,30.4639,30000.0
2007-07-17 15:10:00,46.41,46.41,46.38,46.4,32100.0,30.4639,30.4639,30.4442,30.4573,32100.0
2007-07-17 15:15:00,46.4,46.41,46.4,46.4,12300.0,30.4573,30.4639,30.4573,30.4573,12300.0
2007-07-17 15:20:00,46.4,46.4,46.31,46.31,33000.0,30.4573,30.4573,30.3982,30.3982,33000.0
2007-07-17 15:25:00,46.3,46.47,46.29,46.36,25200.0,30.3917,30.5033,30.3851,30.4311,25200.0
2007-07-17 15:30:00,46.34,46.34,46.33,46.33,58500.0,30.4179,30.4179,30.4114,30.4114,58500.0
2007-07-17 15:35:00,46.33,46.33,46.31,46.33,22500.0,30.4114,30.4114,30.3982,30.4114,22500.0
2007-07-17 15:40:00,46.32,46.32,46.18,46.18,90600.0,30.4048,30.4048,30.3129,30.3129,90600.0
2007-07-17 15:45:00,46.18,46.21,46.16,46.19,294900.0,30.3129,30.3326,30.2998,30.3195,294900.0
2007-07-17 15:50:00,46.21,46.23,46.19,46.22,57000.0,30.3326,30.3457,30.3195,30.3392,57000.0
2007-07-17 15:55:00,46.22,46.27,46.21,46.27,162000.0,30.3392,30.372,30.3326,30.372,162000.0
2007-07-17 16:00:00,46.28,46.32,46.23,46.32,25500.0,30.3785,30.4048,30.3457,30.4048,25500.0
2007-07-17 16:05:00,46.22,46.32,46.22,46.32,2400.0,30.3392,30.4048,30.3392,30.4048,2400.0
2007-07-17 16:10:00,46.3,46.3,46.3,46.3,600.0,30.3917,30.3917,30.3917,30.3917,600.0
2007-07-18 09:30:00,45.45,45.45,45.37,45.37,8700.0,29.8337,29.8337,29.7812,29.7812,8700.0
2007-07-18 09:35:00,45.37,45.46,45.37,45.4,18000.0,29.7812,29.8403,29.7812,29.8009,18000.0
2007-07-18 09:40:00,45.4,45.65,45.37,45.61,429900.0,29.8009,29.965,29.7812,29.9388,429900.0
2007-07-18 09:45:00,45.61,45.73,45.61,45.68,110400.0,29.9388,30.0175,29.9388,29.9847,110400.0
2007-07-18 09:50:00,45.68,45.72,45.67,45.69,114300.0,29.9847,30.011,29.9781,29.9913,114300.0
2007-07-18 09:55:00,45.7,45.81,45.69,45.79,333000.0,29.9978,30.07,29.9913,30.0569,333000.0
2007-07-18 10:00:00,45.79,45.82,45.74,45.74,99900.0,30.0569,30.0766,30.0241,30.0241,99900.0
2007-07-18 10:05:00,45.76,45.76,45.63,45.65,71100.0,30.0372,30.0372,29.9519,29.965,71100.0
2007-07-18 10:10:00,45.63,45.63,45.54,45.59,106800.0,29.9519,29.9519,29.8928,29.9256,106800.0
2007-07-18 10:15:00,45.58,45.59,45.55,45.59,9900.0,29.9191,29.9256,29.8994,29.9256,9900.0
2007-07-18 10:20:00,45.59,45.61,45.55,45.57,26400.0,29.9256,29.9388,29.8994,29.9125,26400.0
2007-07-18 10:25:00,45.57,45.66,45.55,45.64,46800.0,29.9125,29.9716,29.8994,29.9584,46800.0
2007-07-18 10:30:00,45.66,45.66,45.61,45.62,68700.0,29.9716,29.9716,29.9388,29.9453,68700.0
2007-07-18 10:35:00,45.63,45.64,45.59,45.61,41400.0,29.9519,29.9584,29.9256,29.9388,41400.0
2007-07-18 10:40:00,45.61,45.62,45.58,45.59,81000.0,29.9388,29.9453,29.9191,29.9256,81000.0
2007-07-18 10:45:00,45.6,45.6,45.49,45.49,126600.0,29.9322,29.9322,29.86,29.86,126600.0
2007-07-18 10:50:00,45.49,45.53,45.12,45.39,335100.0,29.86,29.8862,29.6171,29.7943,335100.0
2007-07-18 10:55:00,45.39,45.51,45.33,45.44,206100.0,29.7943,29.8731,29.755,29.8272,206100.0
2007-07-18 11:00:00,45.44,45.44,45.34,45.36,114600.0,29.8272,29.8272,29.7615,29.7746,114600.0
2007-07-18 11:05:00,45.37,45.44,45.37,45.43,57300.0,29.7812,29.8272,29.7812,29.8206,57300.0
2007-07-18 11:10:00,45.42,45.5,45.42,45.5,68100.0,29.814,29.8665,29.814,29.8665,68100.0
2007-07-18 11:15:00,45.5,45.5,45.47,45.47,52800.0,29.8665,29.8665,29.8469,29.8469,52800.0
2007-07-18 11:20:00,45.46,45.46,45.44,45.46,25500.0,29.8403,29.8403,29.8272,29.8403,25500.0
2007-07-18 11:25:00,45.46,45.46,45.37,45.37,73200.0,29.8403,29.8403,29.7812,29.7812,73200.0
2007-07-18 11:30:00,45.38,45.39,45.33,45.35,67800.0,29.7878,29.7943,29.755,29.7681,67800.0
2007-07-18 11:35:00,45.33,45.33,45.17,45.24,112800.0,29.755,29.755,29.6499,29.6959,112800.0
2007-07-18 11:40:00,45.23,45.31,45.15,45.23,135300.0,29.6893,29.7418,29.6368,29.6893,135300.0
2007-07-18 11:45:00,45.23,45.28,45.17,45.27,113400.0,29.6893,29.7221,29.6499,29.7156,113400.0
2007-07-18 11:50:00,45.27,45.27,45.16,45.17,81900.0,29.7156,29.7156,29.6434,29.6499,81900.0
2007-07-18 11:55:00,45.2,45.23,45.13,45.2,64200.0,29.6696,29.6893,29.6237,29.6696,64200.0
2007-07-18 12:00:00,45.18,45.22,45.12,45.22,128700.0,29.6565,29.6828,29.6171,29.6828,128700.0
2007-07-18 12:05:00,45.23,45.23,45.1,45.1,89700.0,29.6893,29.6893,29.604,29.604,89700.0
2007-07-18 12:10:00,45.1,45.17,45.08,45.16,576300.0,29.604,29.6499,29.5909,29.6434,576300.0
2007-07-18 12:15:00,45.15,45.17,44.93,44.93,164400.0,29.6368,29.6499,29.4924,29.4924,164400.0
2007-07-18 12:20:00,44.93,45.0,44.88,44.9,158100.0,29.4924,29.5383,29.4596,29.4727,158100.0
2007-07-18 12:25:00,44.9,44.98,44.85,44.95,126000.0,29.4727,29.5252,29.4399,29.5055,126000.0
2007-07-18 12:30:00,44.94,45.0,44.89,45.0,99000.0,29.499,29.5383,29.4661,29.5383,99000.0
2007-07-18 12:35:00,45.0,45.05,45.0,45.03,48000.0,29.5383,29.5712,29.5383,29.558,48000.0
2007-07-18 12:40:00,45.0,45.05,44.97,45.03,32400.0,29.5383,29.5712,29.5186,29.558,32400.0
2007-07-18 12:45:00,45.03,45.16,45.01,45.1,36000.0,29.558,29.6434,29.5449,29.604,36000.0
2007-07-18 12:50:00,45.13,45.17,45.09,45.13,90000.0,29.6237,29.6499,29.5974,29.6237,90000.0
2007-07-18 12:55:00,45.13,45.13,45.1,45.1,2400.0,29.6237,29.6237,29.604,29.604,2400.0
2007-07-18 13:00:00,45.12,45.17,45.1,45.14,73200.0,29.6171,29.6499,29.604,29.6302,73200.0
2007-07-18 13:05:00,45.14,45.14,45.1,45.13,46800.0,29.6302,29.6302,29.604,29.6237,46800.0
2007-07-18 13:10:00,45.13,45.13,45.05,45.08,53700.0,29.6237,29.6237,29.5712,29.5909,53700.0
2007-07-18 13:15:00,45.08,45.09,45.05,45.08,26400.0,29.5909,29.5974,29.5712,29.5909,26400.0
2007-07-18 13:20:00,45.08,45.1,45.07,45.1,66000.0,29.5909,29.604,29.5843,29.604,66000.0
2007-07-18 13:25:00,45.1,45.14,45.09,45.1,18600.0,29.604,29.6302,29.5974,29.604,18600.0
2007-07-18 13:30:00,45.1,45.17,45.1,45.16,11100.0,29.604,29.6499,29.604,29.6434,11100.0
2007-07-18 13:35:00,45.17,45.21,45.14,45.2,119700.0,29.6499,29.6762,29.6302,29.6696,119700.0
2007-07-18 13:40:00,45.19,45.29,45.17,45.28,46500.0,29.6631,29.7287,29.6499,29.7221,46500.0
2007-07-18 13:45:00,45.27,45.29,45.22,45.24,43500.0,29.7156,29.7287,29.6828,29.6959,43500.0
2007-07-18 13:50:00,45.22,45.3,45.2,45.22,68100.0,29.6828,29.7353,29.6696,29.6828,68100.0
2007-07-18 13:55:00,45.2,45.24,45.17,45.24,21900.0,29.6696,29.6959,29.6499,29.6959,21900.0
2007-07-18 14:00:00,45.24,45.29,45.23,45.27,43500.0,29.6959,29.7287,29.6893,29.7156,43500.0
2007-07-18 14:05:00,45.29,45.29,45.27,45.27,11400.0,29.7287,29.7287,29.7156,29.7156,11400.0
2007-07-18 14:10:00,45.27,45.29,45.23,45.23,37800.0,29.7156,29.7287,29.6893,29.6893,37800.0
2007-07-18 14:15:00,45.21,45.22,45.17,45.19,22200.0,29.6762,29.6828,29.6499,29.6631,22200.0
2007-07-18 14:20:00,45.19,45.2,45.17,45.2,55500.0,29.6631,29.6696,29.6499,29.6696,55500.0
2007-07-18 14:25:00,45.19,45.19,45.14,45.14,66900.0,29.6631,29.6631,29.6302,29.6302,66900.0
2007-07-18 14:30:00,45.16,45.18,45.09,45.14,78600.0,29.6434,29.6565,29.5974,29.6302,78600.0
2007-07-18 14:35:00,45.14,45.18,45.13,45.15,28200.0,29.6302,29.6565,29.6237,29.6368,28200.0
2007-07-18 14:40:00,45.15,45.16,45.12,45.12,43500.0,29.6368,29.6434,29.6171,29.6171,43500.0
2007-07-18 14:45:00,45.12,45.16,45.11,45.14,23700.0,29.6171,29.6434,29.6105,29.6302,23700.0
2007-07-18 14:50:00,45.14,45.17,45.14,45.14,89700.0,29.6302,29.6499,29.6302,29.6302,89700.0
2007-07-18 14:55:00,45.14,45.18,45.11,45.14,54000.0,29.6302,29.6565,29.6105,29.6302,54000.0
2007-07-18 15:00:00,45.17,45.22,45.17,45.21,106800.0,29.6499,29.6828,29.6499,29.6762,106800.0
2007-07-18 15:05:00,45.22,45.23,45.2,45.2,65400.0,29.6828,29.6893,29.6696,29.6696,65400.0
2007-07-18 15:10:00,45.2,45.23,45.17,45.17,35400.0,29.6696,29.6893,29.6499,29.6499,35400.0
2007-07-18 15:15:00,45.18,45.2,45.17,45.2,50700.0,29.6565,29.6696,29.6499,29.6696,50700.0
2007-07-18 15:20:00,45.19,45.24,45.18,45.24,63300.0,29.6631,29.6959,29.6565,29.6959,63300.0
2007-07-18 15:25:00,45.23,45.26,45.2,45.2,72300.0,29.6893,29.709,29.6696,29.6696,72300.0
2007-07-18 15:30:00,45.21,45.22,45.18,45.22,54000.0,29.6762,29.6828,29.6565,29.6828,54000.0
2007-07-18 15:35:00,45.23,45.32,45.23,45.29,110400.0,29.6893,29.7484,29.6893,29.7287,110400.0
2007-07-18 15:40:00,45.28,45.28,45.26,45.27,77400.0,29.7221,29.7221,29.709,29.7156,77400.0
2007-07-18 15:45:00,45.27,45.38,45.27,45.34,164100.0,29.7156,29.7878,29.7156,29.7615,164100.0
2007-07-18 15:50:00,45.32,45.41,45.29,45.41,123600.0,29.7484,29.8075,29.7287,29.8075,123600.0
2007-07-18 15:55:00,45.41,45.5,45.35,45.42,216600.0,29.8075,29.8665,29.7681,29.814,216600.0
2007-07-18 16:00:00,45.42,45.43,45.32,45.4,52500.0,29.814,29.8206,29.7484,29.8009,52500.0
2007-07-18 16:05:00,45.37,45.45,45.37,45.45,16800.0,29.7812,29.8337,29.7812,29.8337,16800.0
2007-07-18 16:10:00,45.45,45.45,45.45,45.45,0.0,29.8337,29.8337,29.8337,29.8337,0.0
2007-07-19 09:30:00,45.94,46.0,45.94,45.98,191700.0,30.1554,30.1947,30.1554,30.1816,191700.0
2007-07-19 09:35:00,45.99,46.04,45.98,46.02,103200.0,30.1882,30.221,30.1816,30.2079,103200.0
2007-07-19 09:40:00,46.03,46.04,46.02,46.02,46500.0,30.2144,30.221,30.2079,30.2079,46500.0
2007-07-19 09:45:00,46.02,46.04,46.0,46.01,76200.0,30.2079,30.221,30.1947,30.2013,76200.0
2007-07-19 09:50:00,46.01,46.02,46.0,46.02,23100.0,30.2013,30.2079,30.1947,30.2079,23100.0
2007-07-19 09:55:00,46.01,46.04,45.97,46.02,170700.0,30.2013,30.221,30.1751,30.2079,170700.0
2007-07-19 10:00:00,46.0,46.03,46.0,46.02,169200.0,30.1947,30.2144,30.1947,30.2079,169200.0
2007-07-19 10:05:00,46.02,46.07,46.02,46.07,73200.0,30.2079,30.2407,30.2079,30.2407,73200.0
2007-07-19 10:10:00,46.07,46.08,46.05,46.06,60600.0,30.2407,30.2473,30.2276,30.2341,60600.0
2007-07-19 10:15:00,46.06,46.11,46.06,46.1,155100.0,30.2341,30.267,30.2341,30.2604,155100.0
2007-07-19 10:20:00,46.1,46.11,46.04,46.06,195900.0,30.2604,30.267,30.221,30.2341,195900.0
2007-07-19 10:25:00,46.05,46.1,46.02,46.08,135000.0,30.2276,30.2604,30.2079,30.2473,135000.0
2007-07-19 10:30:00,46.09,46.13,46.07,46.11,72300.0,30.2538,30.2801,30.2407,30.267,72300.0
2007-07-19 10:35:00,46.11,46.13,46.08,46.08,51300.0,30.267,30.2801,30.2473,30.2473,51300.0
2007-07-19 10:40:00,46.09,46.14,46.09,46.12,71700.0,30.2538,30.2866,30.2538,30.2735,71700.0
2007-07-19 10:45:00,46.12,46.12,46.03,46.08,143100.0,30.2735,30.2735,30.2144,30.2473,143100.0
2007-07-19 10:50:00,46.08,46.09,46.04,46.07,69300.0,30.2473,30.2538,30.221,30.2407,69300.0
2007-07-19 10:55:00,46.07,46.07,46.03,46.04,245100.0,30.2407,30.2407,30.2144,30.221,245100.0
2007-07-19 11:00:00,46.04,46.06,46.03,46.06,65700.0,30.221,30.2341,30.2144,30.2341,65700.0
2007-07-19 11:05:00,46.06,46.13,46.06,46.09,113400.0,30.2341,30.2801,30.2341,30.2538,113400.0
2007-07-19 11:10:00,46.09,46.11,46.06,46.09,62700.0,30.2538,30.267,30.2341,30.2538,62700.0
2007-07-19 11:15:00,46.1,46.11,45.97,46.07,92700.0,30.2604,30.267,30.1751,30.2407,92700.0
2007-07-19 11:20:00,46.07,46.11,46.06,46.1,28800.0,30.2407,30.267,30.2341,30.2604,28800.0
2007-07-19 11:25:00,46.11,46.12,46.1,46.1,24900.0,30.267,30.2735,30.2604,30.2604,24900.0
2007-07-19 11:30:00,46.1,46.12,46.09,46.11,21300.0,30.2604,30.2735,30.2538,30.267,21300.0
2007-07-19 11:35:00,46.11,46.11,46.08,46.09,24000.0,30.267,30.267,30.2473,30.2538,24000.0
2007-07-19 11:40:00,46.1,46.11,46.03,46.04,39600.0,30.2604,30.267,30.2144,30.221,39600.0
2007-07-19 11:45:00,46.03,46.06,45.97,46.04,111900.0,30.2144,30.2341,30.1751,30.221,111900.0
2007-07-19 11:50:00,46.05,46.07,46.04,46.07,23100.0,30.2276,30.2407,30.221,30.2407,23100.0
2007-07-19 11:55:00,46.07,46.07,46.05,46.05,22200.0,30.2407,30.2407,30.2276,30.2276,22200.0
2007-07-19 12:00:00,46.03,46.06,45.99,46.01,75300.0,30.2144,30.2341,30.1882,30.2013,75300.0
2007-07-19 12:05:00,46.02,46.06,46.0,46.06,120600.0,30.2079,30.2341,30.1947,30.2341,120600.0
2007-07-19 12:10:00,46.05,46.07,46.04,46.06,46200.0,30.2276,30.2407,30.221,30.2341,46200.0
2007-07-19 12:15:00,46.06,46.13,46.05,46.09,29100.0,30.2341,30.2801,30.2276,30.2538,29100.0
2007-07-19 12:20:00,46.1,46.1,46.09,46.1,15900.0,30.2604,30.2604,30.2538,30.2604,15900.0
2007-07-19 12:25:00,46.1,46.12,46.1,46.1,21600.0,30.2604,30.2735,30.2604,30.2604,21600.0
2007-07-19 12:30:00,46.1,46.1,46.07,46.08,17400.0,30.2604,30.2604,30.2407,30.2473,17400.0
2007-07-19 12:35:00,46.08,46.11,46.07,46.1,30000.0,30.2473,30.267,30.2407,30.2604,30000.0
2007-07-19 12:40:00,46.11,46.11,46.07,46.09,13500.0,30.267,30.267,30.2407,30.2538,13500.0
2007-07-19 12:45:00,46.08,46.1,46.08,46.1,3300.0,30.2473,30.2604,30.2473,30.2604,3300.0
2007-07-19 12:50:00,46.1,46.15,46.1,46.14,54000.0,30.2604,30.2932,30.2604,30.2866,54000.0
2007-07-19 12:55:00,46.14,46.15,46.13,46.13,4500.0,30.2866,30.2932,30.2801,30.2801,4500.0
2007-07-19 13:00:00,46.15,46.15,46.14,46.15,21000.0,30.2932,30.2932,30.2866,30.2932,21000.0
2007-07-19 13:05:00,46.15,46.16,46.09,46.09,79800.0,30.2932,30.2998,30.2538,30.2538,79800.0
2007-07-19 13:10:00,46.09,46.09,46.08,46.08,54900.0,30.2538,30.2538,30.2473,30.2473,54900.0
2007-07-19 13:15:00,46.08,46.09,46.08,46.08,21000.0,30.2473,30.2538,30.2473,30.2473,21000.0
2007-07-19 13:20:00,46.07,46.08,46.07,46.08,32100.0,30.2407,30.2473,30.2407,30.2473,32100.0
2007-07-19 13:25:00,46.07,46.07,46.06,46.07,44400.0,30.2407,30.2407,30.2341,30.2407,44400.0
2007-07-19 13:30:00,46.06,46.07,46.06,46.06,12300.0,30.2341,30.2407,30.2341,30.2341,12300.0
2007-07-19 13:35:00,46.06,46.08,46.05,46.08,11700.0,30.2341,30.2473,30.2276,30.2473,11700.0
2007-07-19 13:40:00,46.08,46.13,46.07,46.13,8100.0,30.2473,30.2801,30.2407,30.2801,8100.0
2007-07-19 13:45:00,46.13,46.18,46.13,46.18,20100.0,30.2801,30.3129,30.2801,30.3129,20100.0
2007-07-19 13:50:00,46.2,46.22,46.2,46.2,28800.0,30.326,30.3392,30.326,30.326,28800.0
2007-07-19 13:55:00,46.18,46.2,46.17,46.19,18300.0,30.3129,30.326,30.3063,30.3195,18300.0
2007-07-19 14:00:00,46.2,46.2,46.1,46.14,44700.0,30.326,30.326,30.2604,30.2866,44700.0
2007-07-19 14:05:00,46.14,46.16,46.09,46.16,34500.0,30.2866,30.2998,30.2538,30.2998,34500.0
2007-07-19 14:10:00,46.17,46.17,45.93,46.11,132000.0,30.3063,30.3063,30.1488,30.267,132000.0
2007-07-19 14:15:00,46.12,46.13,46.05,46.08,212400.0,30.2735,30.2801,30.2276,30.2473,212400.0
2007-07-19 14:20:00,46.08,46.08,46.02,46.03,71100.0,30.2473,30.2473,30.2079,30.2144,71100.0
2007-07-19 14:25:00,46.04,46.06,46.03,46.05,27900.0,30.221,30.2341,30.2144,30.2276,27900.0
2007-07-19 14:30:00,46.05,46.06,46.04,46.06,28800.0,30.2276,30.2341,30.221,30.2341,28800.0
2007-07-19 14:35:00,46.05,46.08,46.05,46.08,32100.0,30.2276,30.2473,30.2276,30.2473,32100.0
2007-07-19 14:40:00,46.07,46.1,45.99,46.04,132000.0,30.2407,30.2604,30.1882,30.221,132000.0
2007-07-19 14:45:00,46.03,46.12,46.02,46.1,33600.0,30.2144,30.2735,30.2079,30.2604,33600.0
2007-07-19 14:50:00,46.09,46.1,46.06,46.07,35400.0,30.2538,30.2604,30.2341,30.2407,35400.0
2007-07-19 14:55:00,46.08,46.09,46.01,46.08,66900.0,30.2473,30.2538,30.2013,30.2473,66900.0
2007-07-19 15:00:00,46.07,46.13,46.07,46.13,16800.0,30.2407,30.2801,30.2407,30.2801,16800.0
2007-07-19 15:05:00,46.1,46.14,46.1,46.12,57900.0,30.2604,30.2866,30.2604,30.2735,57900.0
2007-07-19 15:10:00,46.11,46.12,46.07,46.12,26100.0,30.267,30.2735,30.2407,30.2735,26100.0
2007-07-19 15:15:00,46.11,46.16,46.09,46.16,48900.0,30.267,30.2998,30.2538,30.2998,48900.0
2007-07-19 15:20:00,46.16,46.23,46.15,46.22,77100.0,30.2998,30.3457,30.2932,30.3392,77100.0
2007-07-19 15:25:00,46.2,46.24,46.18,46.19,79800.0,30.326,30.3523,30.3129,30.3195,79800.0
2007-07-19 15:30:00,46.2,46.28,46.2,46.28,92700.0,30.326,30.3785,30.326,30.3785,92700.0
2007-07-19 15:35:00,46.26,46.27,46.23,46.23,55800.0,30.3654,30.372,30.3457,30.3457,55800.0
2007-07-19 15:40:00,46.23,46.25,46.16,46.17,77400.0,30.3457,30.3589,30.2998,30.3063,77400.0
2007-07-19 15:45:00,46.16,46.17,46.14,46.14,45900.0,30.2998,30.3063,30.2866,30.2866,45900.0
2007-07-19 15:50:00,46.14,46.17,46.14,46.17,79500.0,30.2866,30.3063,30.2866,30.3063,79500.0
2007-07-19 15:55:00,46.17,46.21,46.11,46.16,154800.0,30.3063,30.3326,30.267,30.2998,154800.0
2007-07-19 16:00:00,46.15,46.16,46.07,46.16,23700.0,30.2932,30.2998,30.2407,30.2998,23700.0
2007-07-19 16:05:00,46.12,46.12,46.1,46.1,1500.0,30.2735,30.2735,30.2604,30.2604,1500.0
2007-07-19 16:10:00,46.1,46.1,46.09,46.09,2400.0,30.2604,30.2604,30.2538,30.2538,2400.0
2007-07-20 09:30:00,46.67,46.67,46.5,46.55,199800.0,30.6345,30.6345,30.523,30.5558,199800.0
2007-07-20 09:35:00,46.56,46.6,46.53,46.54,69000.0,30.5623,30.5886,30.5426,30.5492,69000.0
2007-07-20 09:40:00,46.54,46.55,46.46,46.46,168300.0,30.5492,30.5558,30.4967,30.4967,168300.0
2007-07-20 09:45:00,46.45,46.46,46.37,46.44,100200.0,30.4901,30.4967,30.4376,30.4836,100200.0
2007-07-20 09:50:00,46.42,46.44,46.35,46.35,54300.0,30.4704,30.4836,30.4245,30.4245,54300.0
2007-07-20 09:55:00,46.35,46.36,46.24,46.28,107100.0,30.4245,30.4311,30.3523,30.3785,107100.0
2007-07-20 10:00:00,46.28,46.28,46.17,46.23,109500.0,30.3785,30.3785,30.3063,30.3457,109500.0
2007-07-20 10:05:00,46.23,46.32,46.2,46.29,51000.0,30.3457,30.4048,30.326,30.3851,51000.0
2007-07-20 10:10:00,46.28,46.36,46.26,46.35,132600.0,30.3785,30.4311,30.3654,30.4245,132600.0
2007-07-20 10:15:00,46.36,46.37,46.33,46.33,63000.0,30.4311,30.4376,30.4114,30.4114,63000.0
2007-07-20 10:20:00,46.35,46.36,46.28,46.3,90000.0,30.4245,30.4311,30.3785,30.3917,90000.0
2007-07-20 10:25:00,46.3,46.35,46.3,46.35,57000.0,30.3917,30.4245,30.3917,30.4245,57000.0
2007-07-20 10:30:00,46.34,46.39,46.31,46.31,32100.0,30.4179,30.4507,30.3982,30.3982,32100.0
2007-07-20 10:35:00,46.31,46.32,46.27,46.32,120900.0,30.3982,30.4048,30.372,30.4048,120900.0
2007-07-20 10:40:00,46.32,46.35,46.29,46.29,108000.0,30.4048,30.4245,30.3851,30.3851,108000.0
2007-07-20 10:45:00,46.29,46.3,46.2,46.21,376500.0,30.3851,30.3917,30.326,30.3326,376500.0
2007-07-20 10:50:00,46.21,46.27,46.21,46.23,255300.0,30.3326,30.372,30.3326,30.3457,255300.0
2007-07-20 10:55:00,46.24,46.3,46.22,46.26,71400.0,30.3523,30.3917,30.3392,30.3654,71400.0
2007-07-20 11:00:00,46.26,46.29,46.24,46.25,70800.0,30.3654,30.3851,30.3523,30.3589,70800.0
2007-07-20 11:05:00,46.25,46.36,46.25,46.34,91800.0,30.3589,30.4311,30.3589,30.4179,91800.0
2007-07-20 11:10:00,46.35,46.37,46.33,46.35,43800.0,30.4245,30.4376,30.4114,30.4245,43800.0
2007-07-20 11:15:00,46.35,46.37,46.32,46.32,32100.0,30.4245,30.4376,30.4048,30.4048,32100.0
2007-07-20 11:20:00,46.32,46.32,46.25,46.28,49500.0,30.4048,30.4048,30.3589,30.3785,49500.0
2007-07-20 11:25:00,46.27,46.28,46.22,46.26,44100.0,30.372,30.3785,30.3392,30.3654,44100.0
2007-07-20 11:30:00,46.26,46.28,46.23,46.23,27300.0,30.3654,30.3785,30.3457,30.3457,27300.0
2007-07-20 11:35:00,46.23,46.25,46.1,46.15,103200.0,30.3457,30.3589,30.2604,30.2932,103200.0
2007-07-20 11:40:00,46.15,46.21,46.15,46.15,88500.0,30.2932,30.3326,30.2932,30.2932,88500.0
2007-07-20 11:45:00,46.15,46.2,46.14,46.2,67800.0,30.2932,30.326,30.2866,30.326,67800.0
2007-07-20 11:50:00,46.18,46.2,46.11,46.14,49500.0,30.3129,30.326,30.267,30.2866,49500.0
2007-07-20 11:55:00,46.16,46.19,46.11,46.15,70500.0,30.2998,30.3195,30.267,30.2932,70500.0
2007-07-20 12:00:00,46.14,46.14,46.04,46.04,96300.0,30.2866,30.2866,30.221,30.221,96300.0
2007-07-20 12:05:00,46.04,46.14,46.03,46.09,98400.0,30.221,30.2866,30.2144,30.2538,98400.0
2007-07-20 12:10:00,46.09,46.1,46.07,46.07,84600.0,30.2538,30.2604,30.2407,30.2407,84600.0
2007-07-20 12:15:00,46.07,46.08,46.04,46.05,60900.0,30.2407,30.2473,30.221,30.2276,60900.0
2007-07-20 12:20:00,46.06,46.11,46.06,46.08,62700.0,30.2341,30.267,30.2341,30.2473,62700.0
2007-07-20 12:25:00,46.09,46.15,46.08,46.15,43800.0,30.2538,30.2932,30.2473,30.2932,43800.0
2007-07-20 12:30:00,46.16,46.18,46.03,46.14,78300.0,30.2998,30.3129,30.2144,30.2866,78300.0
2007-07-20 12:35:00,46.15,46.2,46.07,46.16,48900.0,30.2932,30.326,30.2407,30.2998,48900.0
2007-07-20 12:40:00,46.18,46.19,46.05,46.16,45000.0,30.3129,30.3195,30.2276,30.2998,45000.0
2007-07-20 12:45:00,46.15,46.15,46.03,46.1,51600.0,30.2932,30.2932,30.2144,30.2604,51600.0
2007-07-20 12:50:00,46.1,46.11,46.02,46.07,49800.0,30.2604,30.267,30.2079,30.2407,49800.0
2007-07-20 12:55:00,46.06,46.07,45.94,45.94,74700.0,30.2341,30.2407,30.1554,30.1554,74700.0
2007-07-20 13:00:00,45.96,46.06,45.96,46.03,58200.0,30.1685,30.2341,30.1685,30.2144,58200.0
2007-07-20 13:05:00,46.03,46.09,46.03,46.07,20100.0,30.2144,30.2538,30.2144,30.2407,20100.0
2007-07-20 13:10:00,46.1,46.1,46.05,46.06,30600.0,30.2604,30.2604,30.2276,30.2341,30600.0
2007-07-20 13:15:00,46.07,46.13,46.07,46.13,24300.0,30.2407,30.2801,30.2407,30.2801,24300.0
2007-07-20 13:20:00,46.13,46.19,46.13,46.19,34500.0,30.2801,30.3195,30.2801,30.3195,34500.0
2007-07-20 13:25:00,46.19,46.21,46.17,46.18,13200.0,30.3195,30.3326,30.3063,30.3129,13200.0
2007-07-20 13:30:00,46.18,46.18,46.14,46.14,17700.0,30.3129,30.3129,30.2866,30.2866,17700.0
2007-07-20 13:35:00,46.14,46.23,46.14,46.23,21600.0,30.2866,30.3457,30.2866,30.3457,21600.0
2007-07-20 13:40:00,46.23,46.31,46.23,46.31,30000.0,30.3457,30.3982,30.3457,30.3982,30000.0
2007-07-20 13:45:00,46.31,46.31,46.27,46.29,115500.0,30.3982,30.3982,30.372,30.3851,115500.0
2007-07-20 13:50:00,46.29,46.37,46.29,46.35,64500.0,30.3851,30.4376,30.3851,30.4245,64500.0
2007-07-20 13:55:00,46.35,46.37,46.3,46.32,48900.0,30.4245,30.4376,30.3917,30.4048,48900.0
2007-07-20 14:00:00,46.33,46.33,46.27,46.28,52800.0,30.4114,30.4114,30.372,30.3785,52800.0
2007-07-20 14:05:00,46.28,46.44,46.28,46.43,70200.0,30.3785,30.4836,30.3785,30.477,70200.0
2007-07-20 14:10:00,46.43,46.43,46.38,46.38,38700.0,30.477,30.477,30.4442,30.4442,38700.0
2007-07-20 14:15:00,46.4,46.49,46.36,46.38,71400.0,30.4573,30.5164,30.4311,30.4442,71400.0
2007-07-20 14:20:00,46.39,46.54,46.39,46.47,38100.0,30.4507,30.5492,30.4507,30.5033,38100.0
2007-07-20 14:25:00,46.47,46.47,46.33,46.34,54600.0,30.5033,30.5033,30.4114,30.4179,54600.0
2007-07-20 14:30:00,46.34,46.39,46.33,46.37,58500.0,30.4179,30.4507,30.4114,30.4376,58500.0
2007-07-20 14:35:00,46.37,46.37,46.3,46.32,52200.0,30.4376,30.4376,30.3917,30.4048,52200.0
2007-07-20 14:40:00,46.34,46.35,46.32,46.33,60600.0,30.4179,30.4245,30.4048,30.4114,60600.0
2007-07-20 14:45:00,46.32,46.37,46.29,46.37,22200.0,30.4048,30.4376,30.3851,30.4376,22200.0
2007-07-20 14:50:00,46.37,46.38,46.33,46.35,52200.0,30.4376,30.4442,30.4114,30.4245,52200.0
2007-07-20 14:55:00,46.35,46.41,46.35,46.41,26400.0,30.4245,30.4639,30.4245,30.4639,26400.0
2007-07-20 15:00:00,46.41,46.45,46.41,46.45,87000.0,30.4639,30.4901,30.4639,30.4901,87000.0
2007-07-20 15:05:00,46.44,46.44,46.34,46.36,48300.0,30.4836,30.4836,30.4179,30.4311,48300.0
2007-07-20 15:10:00,46.35,46.36,46.28,46.32,54300.0,30.4245,30.4311,30.3785,30.4048,54300.0
2007-07-20 15:15:00,46.33,46.35,46.3,46.33,18000.0,30.4114,30.4245,30.3917,30.4114,18000.0
2007-07-20 15:20:00,46.33,46.37,46.3,46.34,54300.0,30.4114,30.4376,30.3917,30.4179,54300.0
2007-07-20 15:25:00,46.35,46.35,46.31,46.33,78000.0,30.4245,30.4245,30.3982,30.4114,78000.0
2007-07-20 15:30:00,46.32,46.33,46.2,46.23,91500.0,30.4048,30.4114,30.326,30.3457,91500.0
2007-07-20 15:35:00,46.23,46.24,46.17,46.22,75000.0,30.3457,30.3523,30.3063,30.3392,75000.0
2007-07-20 15:40:00,46.22,46.24,46.2,46.24,23100.0,30.3392,30.3523,30.326,30.3523,23100.0
2007-07-20 15:45:00,46.3,46.34,46.18,46.18,107100.0,30.3917,30.4179,30.3129,30.3129,107100.0
2007-07-20 15:50:00,46.2,46.2,46.08,46.09,114900.0,30.326,30.326,30.2473,30.2538,114900.0
2007-07-20 15:55:00,46.08,46.12,46.06,46.07,198600.0,30.2473,30.2735,30.2341,30.2407,198600.0
2007-07-20 16:00:00,46.07,46.09,46.05,46.05,39000.0,30.2407,30.2538,30.2276,30.2276,39000.0
2007-07-20 16:05:00,46.02,46.07,46.02,46.07,23700.0,30.2079,30.2407,30.2079,30.2407,23700.0
2007-07-20 16:10:00,46.07,46.08,46.07,46.08,16200.0,30.2407,30.2473,30.2407,30.2473,16200.0
2007-07-23 09:30:00,47.33,47.41,47.22,47.22,29700.0,31.0678,31.1203,30.9956,30.9956,29700.0
2007-07-23 09:35:00,47.22,47.32,47.17,47.24,351000.0,30.9956,31.0612,30.9627,31.0087,351000.0
2007-07-23 09:40:00,47.24,47.32,47.23,47.26,229500.0,31.0087,31.0612,31.0021,31.0218,229500.0
2007-07-23 09:45:00,47.27,47.28,47.2,47.27,160800.0,31.0284,31.035,30.9824,31.0284,160800.0
2007-07-23 09:50:00,47.27,47.3,47.24,47.3,138900.0,31.0284,31.0481,31.0087,31.0481,138900.0
2007-07-23 09:55:00,47.3,47.36,47.3,47.33,127200.0,31.0481,31.0875,31.0481,31.0678,127200.0
2007-07-23 10:00:00,47.33,47.36,47.31,47.34,147000.0,31.0678,31.0875,31.0546,31.0743,147000.0
2007-07-23 10:05:00,47.32,47.34,47.2,47.23,201300.0,31.0612,31.0743,30.9824,31.0021,201300.0
2007-07-23 10:10:00,47.23,47.29,47.2,47.22,253800.0,31.0021,31.0415,30.9824,30.9956,253800.0
2007-07-23 10:15:00,47.21,47.31,47.2,47.24,124200.0,30.989,31.0546,30.9824,31.0087,124200.0
2007-07-23 10:20:00,47.24,47.3,47.21,47.3,65400.0,31.0087,31.0481,30.989,31.0481,65400.0
2007-07-23 10:25:00,47.31,47.33,47.28,47.32,85800.0,31.0546,31.0678,31.035,31.0612,85800.0
2007-07-23 10:30:00,47.32,47.34,47.28,47.33,93600.0,31.0612,31.0743,31.035,31.0678,93600.0
2007-07-23 10:35:00,47.33,47.36,47.33,47.35,50700.0,31.0678,31.0875,31.0678,31.0809,50700.0
2007-07-23 10:40:00,47.35,47.4,47.33,47.38,140100.0,31.0809,31.1137,31.0678,31.1006,140100.0
2007-07-23 10:45:00,47.38,47.43,47.37,47.4,158100.0,31.1006,31.1334,31.094,31.1137,158100.0
2007-07-23 10:50:00,47.4,47.47,47.38,47.47,76200.0,31.1137,31.1597,31.1006,31.1597,76200.0
2007-07-23 10:55:00,47.47,47.53,47.46,47.53,109500.0,31.1597,31.1991,31.1531,31.1991,109500.0
2007-07-23 11:00:00,47.53,47.57,47.53,47.54,131400.0,31.1991,31.2253,31.1991,31.2056,131400.0
2007-07-23 11:05:00,47.55,47.57,47.51,47.52,48900.0,31.2122,31.2253,31.1859,31.1925,48900.0
2007-07-23 11:10:00,47.52,47.53,47.5,47.52,45000.0,31.1925,31.1991,31.1794,31.1925,45000.0
2007-07-23 11:15:00,47.53,47.55,47.52,47.53,38400.0,31.1991,31.2122,31.1925,31.1991,38400.0
2007-07-23 11:20:00,47.53,47.55,47.52,47.52,41400.0,31.1991,31.2122,31.1925,31.1925,41400.0
2007-07-23 11:25:00,47.52,47.6,47.52,47.56,53700.0,31.1925,31.245,31.1925,31.2187,53700.0
2007-07-23 11:30:00,47.57,47.6,47.57,47.59,96600.0,31.2253,31.245,31.2253,31.2384,96600.0
2007-07-23 11:35:00,47.59,47.63,47.59,47.61,81600.0,31.2384,31.2647,31.2384,31.2516,81600.0
2007-07-23 11:40:00,47.62,47.62,47.58,47.58,27000.0,31.2581,31.2581,31.2319,31.2319,27000.0
2007-07-23 11:45:00,47.58,47.59,47.39,47.44,86700.0,31.2319,31.2384,31.1072,31.14,86700.0
2007-07-23 11:50:00,47.44,47.51,47.43,47.46,150600.0,31.14,31.1859,31.1334,31.1531,150600.0
2007-07-23 11:55:00,47.46,47.57,47.46,47.53,107100.0,31.1531,31.2253,31.1531,31.1991,107100.0
2007-07-23 12:00:00,47.54,47.56,47.5,47.53,57900.0,31.2056,31.2187,31.1794,31.1991,57900.0
2007-07-23 12:05:00,47.52,47.54,47.48,47.51,26100.0,31.1925,31.2056,31.1662,31.1859,26100.0
2007-07-23 12:10:00,47.49,47.54,47.47,47.53,47400.0,31.1728,31.2056,31.1597,31.1991,47400.0
2007-07-23 12:15:00,47.53,47.56,47.53,47.54,10800.0,31.1991,31.2187,31.1991,31.2056,10800.0
2007-07-23 12:20:00,47.54,47.54,47.5,47.5,5700.0,31.2056,31.2056,31.1794,31.1794,5700.0
2007-07-23 12:25:00,47.5,47.55,47.5,47.55,12900.0,31.1794,31.2122,31.1794,31.2122,12900.0
2007-07-23 12:30:00,47.55,47.55,47.52,47.55,14400.0,31.2122,31.2122,31.1925,31.2122,14400.0
2007-07-23 12:35:00,47.55,47.6,47.55,47.57,42000.0,31.2122,31.245,31.2122,31.2253,42000.0
2007-07-23 12:40:00,47.6,47.61,47.57,47.57,28200.0,31.245,31.2516,31.2253,31.2253,28200.0
2007-07-23 12:45:00,47.58,47.58,47.54,47.57,19500.0,31.2319,31.2319,31.2056,31.2253,19500.0
2007-07-23 12:50:00,47.57,47.61,47.57,47.6,12600.0,31.2253,31.2516,31.2253,31.245,12600.0
2007-07-23 12:55:00,47.6,47.61,47.54,47.55,41100.0,31.245,31.2516,31.2056,31.2122,41100.0
2007-07-23 13:00:00,47.56,47.59,47.54,47.56,12600.0,31.2187,31.2384,31.2056,31.2187,12600.0
2007-07-23 13:05:00,47.56,47.56,47.52,47.53,29700.0,31.2187,31.2187,31.1925,31.1991,29700.0
2007-07-23 13:10:00,47.52,47.52,47.46,47.5,96000.0,31.1925,31.1925,31.1531,31.1794,96000.0
2007-07-23 13:15:00,47.5,47.5,47.48,47.49,35700.0,31.1794,31.1794,31.1662,31.1728,35700.0
2007-07-23 13:20:00,47.5,47.5,47.46,47.48,51300.0,31.1794,31.1794,31.1531,31.1662,51300.0
2007-07-23 13:25:00,47.48,47.48,47.45,47.47,24600.0,31.1662,31.1662,31.1465,31.1597,24600.0
2007-07-23 13:30:00,47.47,47.53,47.45,47.5,43200.0,31.1597,31.1991,31.1465,31.1794,43200.0
2007-07-23 13:35:00,47.49,47.52,47.49,47.52,6600.0,31.1728,31.1925,31.1728,31.1925,6600.0
2007-07-23 13:40:00,47.53,47.57,47.5,47.52,22200.0,31.1991,31.2253,31.1794,31.1925,22200.0
2007-07-23 13:45:00,47.53,47.55,47.52,47.54,2700.0,31.1991,31.2122,31.1925,31.2056,2700.0
2007-07-23 13:50:00,47.54,47.54,47.53,47.54,1800.0,31.2056,31.2056,31.1991,31.2056,1800.0
2007-07-23 13:55:00,47.52,47.52,47.47,47.48,10500.0,31.1925,31.1925,31.1597,31.1662,10500.0
2007-07-23 14:00:00,47.48,47.48,47.45,47.48,17700.0,31.1662,31.1662,31.1465,31.1662,17700.0
2007-07-23 14:05:00,47.46,47.46,47.4,47.43,22500.0,31.1531,31.1531,31.1137,31.1334,22500.0
2007-07-23 14:10:00,47.43,47.45,47.42,47.42,11400.0,31.1334,31.1465,31.1268,31.1268,11400.0
2007-07-23 14:15:00,47.44,47.47,47.42,47.47,19800.0,31.14,31.1597,31.1268,31.1597,19800.0
2007-07-23 14:20:00,47.48,47.48,47.44,47.47,8400.0,31.1662,31.1662,31.14,31.1597,8400.0
2007-07-23 14:25:00,47.44,47.46,47.4,47.4,71400.0,31.14,31.1531,31.1137,31.1137,71400.0
2007-07-23 14:30:00,47.43,47.47,47.43,47.46,20400.0,31.1334,31.1597,31.1334,31.1531,20400.0
2007-07-23 14:35:00,47.46,47.49,47.46,47.47,23700.0,31.1531,31.1728,31.1531,31.1597,23700.0
2007-07-23 14:40:00,47.47,47.48,47.44,47.48,68100.0,31.1597,31.1662,31.14,31.1662,68100.0
2007-07-23 14:45:00,47.48,47.53,47.48,47.53,137700.0,31.1662,31.1991,31.1662,31.1991,137700.0
2007-07-23 14:50:00,47.53,47.63,47.5,47.5,59100.0,31.1991,31.2647,31.1794,31.1794,59100.0
2007-07-23 14:55:00,47.52,47.53,47.51,47.53,60300.0,31.1925,31.1991,31.1859,31.1991,60300.0
2007-07-23 15:00:00,47.53,47.53,47.51,47.51,33000.0,31.1991,31.1991,31.1859,31.1859,33000.0
2007-07-23 15:05:00,47.51,47.51,47.5,47.51,26700.0,31.1859,31.1859,31.1794,31.1859,26700.0
2007-07-23 15:10:00,47.5,47.52,47.45,47.48,30000.0,31.1794,31.1925,31.1465,31.1662,30000.0
2007-07-23 15:15:00,47.49,47.52,47.48,47.5,29100.0,31.1728,31.1925,31.1662,31.1794,29100.0
2007-07-23 15:20:00,47.5,47.54,47.5,47.53,30900.0,31.1794,31.2056,31.1794,31.1991,30900.0
2007-07-23 15:25:00,47.53,47.53,47.5,47.5,69600.0,31.1991,31.1991,31.1794,31.1794,69600.0
2007-07-23 15:30:00,47.51,47.51,47.49,47.5,19200.0,31.1859,31.1859,31.1728,31.1794,19200.0
2007-07-23 15:35:00,47.5,47.52,47.44,47.46,64200.0,31.1794,31.1925,31.14,31.1531,64200.0
2007-07-23 15:40:00,47.46,47.46,47.42,47.44,76800.0,31.1531,31.1531,31.1268,31.14,76800.0
2007-07-23 15:45:00,47.44,47.44,47.4,47.43,121200.0,31.14,31.14,31.1137,31.1334,121200.0
2007-07-23 15:50:00,47.43,47.5,47.43,47.47,130800.0,31.1334,31.1794,31.1334,31.1597,130800.0
2007-07-23 15:55:00,47.46,47.53,47.44,47.48,318600.0,31.1531,31.1991,31.14,31.1662,318600.0
2007-07-23 16:00:00,47.48,47.53,47.45,47.53,303000.0,31.1662,31.1991,31.1465,31.1991,303000.0
2007-07-23 16:05:00,47.5,47.53,47.5,47.53,14100.0,31.1794,31.1991,31.1794,31.1991,14100.0
2007-07-23 16:10:00,47.5,47.5,47.48,47.48,4800.0,31.1794,31.1794,31.1662,31.1662,4800.0
2007-07-24 09:30:00,47.21,47.21,47.01,47.17,123300.0,30.989,30.989,30.8577,30.9627,123300.0
2007-07-24 09:35:00,47.17,47.28,47.15,47.15,139800.0,30.9627,31.035,30.9496,30.9496,139800.0
2007-07-24 09:40:00,47.14,47.14,47.0,47.09,102900.0,30.9431,30.9431,30.8512,30.9102,102900.0
2007-07-24 09:45:00,47.07,47.09,47.02,47.03,70500.0,30.8971,30.9102,30.8643,30.8708,70500.0
2007-07-24 09:50:00,47.02,47.13,47.02,47.12,57300.0,30.8643,30.9365,30.8643,30.9299,57300.0
2007-07-24 09:55:00,47.12,47.12,47.09,47.12,53700.0,30.9299,30.9299,30.9102,30.9299,53700.0
2007-07-24 10:00:00,47.12,47.22,47.12,47.21,66600.0,30.9299,30.9956,30.9299,30.989,66600.0
2007-07-24 10:05:00,47.21,47.21,47.05,47.08,171600.0,30.989,30.989,30.884,30.9037,171600.0
2007-07-24 10:10:00,47.07,47.1,47.07,47.08,54000.0,30.8971,30.9168,30.8971,30.9037,54000.0
2007-07-24 10:15:00,47.08,47.19,47.08,47.19,76200.0,30.9037,30.9759,30.9037,30.9759,76200.0
2007-07-24 10:20:00,47.18,47.2,47.1,47.1,145500.0,30.9693,30.9824,30.9168,30.9168,145500.0
2007-07-24 10:25:00,47.11,47.13,47.07,47.1,95700.0,30.9234,30.9365,30.8971,30.9168,95700.0
2007-07-24 10:30:00,47.11,47.13,47.07,47.07,88800.0,30.9234,30.9365,30.8971,30.8971,88800.0
2007-07-24 10:35:00,47.07,47.17,47.07,47.17,81600.0,30.8971,30.9627,30.8971,30.9627,81600.0
2007-07-24 10:40:00,47.2,47.29,47.16,47.22,180600.0,30.9824,31.0415,30.9562,30.9956,180600.0
2007-07-24 10:45:00,47.22,47.27,47.22,47.27,71100.0,30.9956,31.0284,30.9956,31.0284,71100.0
2007-07-24 10:50:00,47.27,47.37,47.27,47.35,181500.0,31.0284,31.094,31.0284,31.0809,181500.0
2007-07-24 10:55:00,47.35,47.37,47.34,47.34,51600.0,31.0809,31.094,31.0743,31.0743,51600.0
2007-07-24 11:00:00,47.31,47.32,47.2,47.21,8400.0,31.0546,31.0612,30.9824,30.989,8400.0
2007-07-24 11:05:00,47.2,47.23,47.2,47.22,25200.0,30.9824,31.0021,30.9824,30.9956,25200.0
2007-07-24 11:10:00,47.21,47.21,47.19,47.21,24300.0,30.989,30.989,30.9759,30.989,24300.0
2007-07-24 11:15:00,47.22,47.26,47.21,47.25,62700.0,30.9956,31.0218,30.989,31.0153,62700.0
2007-07-24 11:20:00,47.25,47.29,47.17,47.25,78000.0,31.0153,31.0415,30.9627,31.0153,78000.0
2007-07-24 11:25:00,47.24,47.3,47.21,47.25,71400.0,31.0087,31.0481,30.989,31.0153,71400.0
2007-07-24 11:30:00,47.23,47.25,47.17,47.19,39900.0,31.0021,31.0153,30.9627,30.9759,39900.0
2007-07-24 11:35:00,47.18,47.25,47.17,47.2,53400.0,30.9693,31.0153,30.9627,30.9824,53400.0
2007-07-24 11:40:00,47.19,47.23,47.17,47.23,51000.0,30.9759,31.0021,30.9627,31.0021,51000.0
2007-07-24 11:45:00,47.25,47.25,47.14,47.18,48600.0,31.0153,31.0153,30.9431,30.9693,48600.0
2007-07-24 11:50:00,47.18,47.22,47.18,47.22,12900.0,30.9693,30.9956,30.9693,30.9956,12900.0
2007-07-24 11:55:00,47.21,47.26,47.2,47.24,26100.0,30.989,31.0218,30.9824,31.0087,26100.0
2007-07-24 12:00:00,47.24,47.29,47.22,47.22,56100.0,31.0087,31.0415,30.9956,30.9956,56100.0
2007-07-24 12:05:00,47.22,47.22,47.18,47.19,28800.0,30.9956,30.9956,30.9693,30.9759,28800.0
2007-07-24 12:10:00,47.19,47.2,47.17,47.2,36600.0,30.9759,30.9824,30.9627,30.9824,36600.0
2007-07-24 12:15:00,47.2,47.22,47.19,47.19,16800.0,30.9824,30.9956,30.9759,30.9759,16800.0
2007-07-24 12:20:00,47.19,47.22,47.19,47.22,15000.0,30.9759,30.9956,30.9759,30.9956,15000.0
2007-07-24 12:25:00,47.22,47.29,47.22,47.29,39900.0,30.9956,31.0415,30.9956,31.0415,39900.0
2007-07-24 12:30:00,47.28,47.38,47.28,47.28,56700.0,31.035,31.1006,31.035,31.035,56700.0
2007-07-24 12:35:00,47.31,47.33,47.27,47.31,12000.0,31.0546,31.0678,31.0284,31.0546,12000.0
2007-07-24 12:40:00,47.32,47.32,47.31,47.32,13200.0,31.0612,31.0612,31.0546,31.0612,13200.0
2007-07-24 12:45:00,47.31,47.31,47.28,47.28,11700.0,31.0546,31.0546,31.035,31.035,11700.0
2007-07-24 12:50:00,47.29,47.32,47.28,47.32,11700.0,31.0415,31.0612,31.035,31.0612,11700.0
2007-07-24 12:55:00,47.32,47.35,47.27,47.29,10800.0,31.0612,31.0809,31.0284,31.0415,10800.0
2007-07-24 13:00:00,47.3,47.31,47.24,47.27,22500.0,31.0481,31.0546,31.0087,31.0284,22500.0
2007-07-24 13:05:00,47.25,47.29,47.23,47.29,9600.0,31.0153,31.0415,31.0021,31.0415,9600.0
2007-07-24 13:10:00,47.29,47.3,47.25,47.27,13200.0,31.0415,31.0481,31.0153,31.0284,13200.0
2007-07-24 13:15:00,47.26,47.26,47.22,47.22,30000.0,31.0218,31.0218,30.9956,30.9956,30000.0
2007-07-24 13:20:00,47.23,47.28,47.23,47.28,9900.0,31.0021,31.035,31.0021,31.035,9900.0
2007-07-24 13:25:00,47.28,47.28,47.22,47.24,6000.0,31.035,31.035,30.9956,31.0087,6000.0
2007-07-24 13:30:00,47.23,47.25,47.22,47.25,36600.0,31.0021,31.0153,30.9956,31.0153,36600.0
2007-07-24 13:35:00,47.25,47.28,47.25,47.28,38400.0,31.0153,31.035,31.0153,31.035,38400.0
2007-07-24 13:40:00,47.28,47.3,47.28,47.28,103200.0,31.035,31.0481,31.035,31.035,103200.0
2007-07-24 13:45:00,47.28,47.28,47.24,47.28,106500.0,31.035,31.035,31.0087,31.035,106500.0
2007-07-24 13:50:00,47.26,47.26,47.13,47.14,102900.0,31.0218,31.0218,30.9365,30.9431,102900.0
2007-07-24 13:55:00,47.14,47.15,47.12,47.15,100500.0,30.9431,30.9496,30.9299,30.9496,100500.0
2007-07-24 14:00:00,47.15,47.17,47.11,47.12,30000.0,30.9496,30.9627,30.9234,30.9299,30000.0
2007-07-24 14:05:00,47.11,47.16,47.1,47.11,43800.0,30.9234,30.9562,30.9168,30.9234,43800.0
2007-07-24 14:10:00,47.11,47.13,47.11,47.11,31800.0,30.9234,30.9365,30.9234,30.9234,31800.0
2007-07-24 14:15:00,47.12,47.13,47.05,47.06,213000.0,30.9299,30.9365,30.884,30.8905,213000.0
2007-07-24 14:20:00,47.07,47.11,47.07,47.09,58200.0,30.8971,30.9234,30.8971,30.9102,58200.0
2007-07-24 14:25:00,47.09,47.13,47.08,47.09,61200.0,30.9102,30.9365,30.9037,30.9102,61200.0
2007-07-24 14:30:00,47.09,47.1,47.03,47.03,279900.0,30.9102,30.9168,30.8708,30.8708,279900.0
2007-07-24 14:35:00,47.04,47.05,46.92,46.93,135300.0,30.8774,30.884,30.7986,30.8052,135300.0
2007-07-24 14:40:00,46.93,46.95,46.9,46.93,152700.0,30.8052,30.8183,30.7855,30.8052,152700.0
2007-07-24 14:45:00,46.92,47.0,46.9,46.98,149400.0,30.7986,30.8512,30.7855,30.838,149400.0
2007-07-24 14:50:00,46.97,46.97,46.95,46.97,13200.0,30.8315,30.8315,30.8183,30.8315,13200.0
2007-07-24 14:55:00,46.95,46.95,46.87,46.88,80100.0,30.8183,30.8183,30.7658,30.7724,80100.0
2007-07-24 15:00:00,46.88,46.88,46.76,46.76,150900.0,30.7724,30.7724,30.6936,30.6936,150900.0
2007-07-24 15:05:00,46.76,46.81,46.67,46.69,166500.0,30.6936,30.7264,30.6345,30.6477,166500.0
2007-07-24 15:10:00,46.7,46.76,46.59,46.75,216900.0,30.6542,30.6936,30.582,30.6871,216900.0
2007-07-24 15:15:00,46.74,46.75,46.71,46.72,82800.0,30.6805,30.6871,30.6608,30.6674,82800.0
2007-07-24 15:20:00,46.73,46.73,46.6,46.65,65400.0,30.6739,30.6739,30.5886,30.6214,65400.0
2007-07-24 15:25:00,46.65,46.66,46.57,46.57,83100.0,30.6214,30.628,30.5689,30.5689,83100.0
2007-07-24 15:30:00,46.57,46.57,46.51,46.52,107100.0,30.5689,30.5689,30.5295,30.5361,107100.0
2007-07-24 15:35:00,46.51,46.55,46.42,46.45,176100.0,30.5295,30.5558,30.4704,30.4901,176100.0
2007-07-24 15:40:00,46.44,46.44,46.33,46.35,173100.0,30.4836,30.4836,30.4114,30.4245,173100.0
2007-07-24 15:45:00,46.34,46.5,46.34,46.47,242700.0,30.4179,30.523,30.4179,30.5033,242700.0
2007-07-24 15:50:00,46.47,46.48,46.35,46.41,314100.0,30.5033,30.5098,30.4245,30.4639,314100.0
2007-07-24 15:55:00,46.41,46.48,46.39,46.41,275400.0,30.4639,30.5098,30.4507,30.4639,275400.0
2007-07-24 16:00:00,46.41,46.43,46.33,46.38,671100.0,30.4639,30.477,30.4114,30.4442,671100.0
2007-07-24 16:05:00,46.43,46.43,46.3,46.33,45300.0,30.477,30.477,30.3917,30.4114,45300.0
2007-07-24 16:10:00,46.33,46.43,46.33,46.33,17400.0,30.4114,30.477,30.4114,30.4114,17400.0
2007-07-25 09:30:00,47.33,47.43,47.3,47.36,205500.0,31.0678,31.1334,31.0481,31.0875,205500.0
2007-07-25 09:35:00,47.38,47.43,47.34,47.38,177600.0,31.1006,31.1334,31.0743,31.1006,177600.0
2007-07-25 09:40:00,47.38,47.53,47.38,47.53,367200.0,31.1006,31.1991,31.1006,31.1991,367200.0
2007-07-25 09:45:00,47.53,47.61,47.5,47.6,285000.0,31.1991,31.2516,31.1794,31.245,285000.0
2007-07-25 09:50:00,47.6,47.6,47.55,47.55,160200.0,31.245,31.245,31.2122,31.2122,160200.0
2007-07-25 09:55:00,47.56,47.57,47.49,47.49,158400.0,31.2187,31.2253,31.1728,31.1728,158400.0
2007-07-25 10:00:00,47.49,47.49,47.38,47.43,253500.0,31.1728,31.1728,31.1006,31.1334,253500.0
2007-07-25 10:05:00,47.43,47.43,47.33,47.37,190500.0,31.1334,31.1334,31.0678,31.094,190500.0
2007-07-25 10:10:00,47.35,47.42,47.34,47.36,148500.0,31.0809,31.1268,31.0743,31.0875,148500.0
2007-07-25 10:15:00,47.34,47.34,47.23,47.28,256200.0,31.0743,31.0743,31.0021,31.035,256200.0
2007-07-25 10:20:00,47.28,47.31,47.07,47.07,183300.0,31.035,31.0546,30.8971,30.8971,183300.0
2007-07-25 10:25:00,47.07,47.11,47.05,47.06,267900.0,30.8971,30.9234,30.884,30.8905,267900.0
2007-07-25 10:30:00,47.08,47.14,46.94,46.99,135600.0,30.9037,30.9431,30.8118,30.8446,135600.0
2007-07-25 10:35:00,46.99,47.02,46.91,46.98,111300.0,30.8446,30.8643,30.7921,30.838,111300.0
2007-07-25 10:40:00,46.96,47.02,46.85,46.85,116100.0,30.8249,30.8643,30.7527,30.7527,116100.0
2007-07-25 10:45:00,46.84,46.89,46.46,46.63,707100.0,30.7461,30.779,30.4967,30.6083,707100.0
2007-07-25 10:50:00,46.64,46.83,46.61,46.8,207300.0,30.6149,30.7396,30.5952,30.7199,207300.0
2007-07-25 10:55:00,46.83,46.99,46.74,46.93,127500.0,30.7396,30.8446,30.6805,30.8052,127500.0
2007-07-25 11:00:00,46.94,47.0,46.84,46.98,330600.0,30.8118,30.8512,30.7461,30.838,330600.0
2007-07-25 11:05:00,47.0,47.08,46.87,47.04,235500.0,30.8512,30.9037,30.7658,30.8774,235500.0
2007-07-25 11:10:00,47.02,47.07,47.02,47.02,27300.0,30.8643,30.8971,30.8643,30.8643,27300.0
2007-07-25 11:15:00,47.02,47.02,46.81,46.87,54000.0,30.8643,30.8643,30.7264,30.7658,54000.0
2007-07-25 11:20:00,46.88,46.97,46.86,46.96,60000.0,30.7724,30.8315,30.7593,30.8249,60000.0
2007-07-25 11:25:00,46.96,47.08,46.96,47.04,60000.0,30.8249,30.9037,30.8249,30.8774,60000.0
2007-07-25 11:30:00,47.04,47.08,47.04,47.04,100800.0,30.8774,30.9037,30.8774,30.8774,100800.0
2007-07-25 11:35:00,47.02,47.09,47.0,47.08,71100.0,30.8643,30.9102,30.8512,30.9037,71100.0
2007-07-25 11:40:00,47.08,47.17,47.08,47.16,124500.0,30.9037,30.9627,30.9037,30.9562,124500.0
2007-07-25 11:45:00,47.16,47.17,47.1,47.12,44100.0,30.9562,30.9627,30.9168,30.9299,44100.0
2007-07-25 11:50:00,47.12,47.17,47.1,47.17,62700.0,30.9299,30.9627,30.9168,30.9627,62700.0
2007-07-25 11:55:00,47.16,47.16,47.11,47.12,47400.0,30.9562,30.9562,30.9234,30.9299,47400.0
2007-07-25 12:00:00,47.12,47.16,47.09,47.11,89700.0,30.9299,30.9562,30.9102,30.9234,89700.0
2007-07-25 12:05:00,47.12,47.13,47.0,47.05,112800.0,30.9299,30.9365,30.8512,30.884,112800.0
2007-07-25 12:10:00,47.05,47.08,47.01,47.08,34800.0,30.884,30.9037,30.8577,30.9037,34800.0
2007-07-25 12:15:00,47.08,47.08,47.06,47.07,45000.0,30.9037,30.9037,30.8905,30.8971,45000.0
2007-07-25 12:20:00,47.06,47.1,47.04,47.09,36600.0,30.8905,30.9168,30.8774,30.9102,36600.0
2007-07-25 12:25:00,47.13,47.13,47.09,47.11,35100.0,30.9365,30.9365,30.9102,30.9234,35100.0
2007-07-25 12:30:00,47.12,47.13,47.1,47.12,19500.0,30.9299,30.9365,30.9168,30.9299,19500.0
2007-07-25 12:35:00,47.11,47.13,47.11,47.13,8700.0,30.9234,30.9365,30.9234,30.9365,8700.0
2007-07-25 12:40:00,47.13,47.13,47.07,47.09,35100.0,30.9365,30.9365,30.8971,30.9102,35100.0
2007-07-25 12:45:00,47.06,47.13,47.03,47.06,29400.0,30.8905,30.9365,30.8708,30.8905,29400.0
2007-07-25 12:50:00,47.05,47.05,46.97,47.04,46500.0,30.884,30.884,30.8315,30.8774,46500.0
2007-07-25 12:55:00,47.05,47.1,47.03,47.07,36900.0,30.884,30.9168,30.8708,30.8971,36900.0
2007-07-25 13:00:00,47.08,47.1,47.08,47.08,8700.0,30.9037,30.9168,30.9037,30.9037,8700.0
2007-07-25 13:05:00,47.1,47.1,47.03,47.03,33600.0,30.9168,30.9168,30.8708,30.8708,33600.0
2007-07-25 13:10:00,47.02,47.05,46.9,46.97,48000.0,30.8643,30.884,30.7855,30.8315,48000.0
2007-07-25 13:15:00,46.97,47.05,46.94,46.97,73800.0,30.8315,30.884,30.8118,30.8315,73800.0
2007-07-25 13:20:00,46.99,47.0,46.87,46.9,37500.0,30.8446,30.8512,30.7658,30.7855,37500.0
2007-07-25 13:25:00,46.9,46.97,46.9,46.93,24300.0,30.7855,30.8315,30.7855,30.8052,24300.0
2007-07-25 13:30:00,46.92,46.92,46.82,46.88,92100.0,30.7986,30.7986,30.733,30.7724,92100.0
2007-07-25 13:35:00,46.87,46.88,46.85,46.87,56400.0,30.7658,30.7724,30.7527,30.7658,56400.0
2007-07-25 13:40:00,46.85,46.96,46.83,46.93,78900.0,30.7527,30.8249,30.7396,30.8052,78900.0
2007-07-25 13:45:00,46.91,47.0,46.91,46.97,23700.0,30.7921,30.8512,30.7921,30.8315,23700.0
2007-07-25 13:50:00,46.93,46.94,46.89,46.92,18900.0,30.8052,30.8118,30.779,30.7986,18900.0
2007-07-25 13:55:00,46.92,46.95,46.88,46.88,60900.0,30.7986,30.8183,30.7724,30.7724,60900.0
2007-07-25 14:00:00,46.91,47.0,46.85,46.89,63300.0,30.7921,30.8512,30.7527,30.779,63300.0
2007-07-25 14:05:00,46.86,46.96,46.83,46.87,80400.0,30.7593,30.8249,30.7396,30.7658,80400.0
2007-07-25 14:10:00,46.89,47.0,46.87,46.96,70200.0,30.779,30.8512,30.7658,30.8249,70200.0
2007-07-25 14:15:00,46.97,47.02,46.96,46.99,76200.0,30.8315,30.8643,30.8249,30.8446,76200.0
2007-07-25 14:20:00,46.98,47.15,46.97,47.08,117600.0,30.838,30.9496,30.8315,30.9037,117600.0
2007-07-25 14:25:00,47.08,47.08,46.98,47.01,61800.0,30.9037,30.9037,30.838,30.8577,61800.0
2007-07-25 14:30:00,47.04,47.05,46.97,46.98,58200.0,30.8774,30.884,30.8315,30.838,58200.0
2007-07-25 14:35:00,46.96,46.97,46.82,46.84,188400.0,30.8249,30.8315,30.733,30.7461,188400.0
2007-07-25 14:40:00,46.85,46.91,46.83,46.87,137400.0,30.7527,30.7921,30.7396,30.7658,137400.0
2007-07-25 14:45:00,46.87,47.01,46.87,47.01,46800.0,30.7658,30.8577,30.7658,30.8577,46800.0
2007-07-25 14:50:00,46.93,46.97,46.93,46.93,13500.0,30.8052,30.8315,30.8052,30.8052,13500.0
2007-07-25 14:55:00,46.91,47.0,46.9,47.0,36900.0,30.7921,30.8512,30.7855,30.8512,36900.0
2007-07-25 15:00:00,47.0,47.17,47.0,47.13,186600.0,30.8512,30.9627,30.8512,30.9365,186600.0
2007-07-25 15:05:00,47.12,47.17,47.11,47.14,123600.0,30.9299,30.9627,30.9234,30.9431,123600.0
2007-07-25 15:10:00,47.16,47.33,47.16,47.31,156000.0,30.9562,31.0678,30.9562,31.0546,156000.0
2007-07-25 15:15:00,47.33,47.36,47.2,47.2,114900.0,31.0678,31.0875,30.9824,30.9824,114900.0
2007-07-25 15:20:00,47.21,47.35,47.2,47.31,149100.0,30.989,31.0809,30.9824,31.0546,149100.0
2007-07-25 15:25:00,47.33,47.33,47.27,47.29,60000.0,31.0678,31.0678,31.0284,31.0415,60000.0
2007-07-25 15:30:00,47.3,47.3,47.17,47.18,76500.0,31.0481,31.0481,30.9627,30.9693,76500.0
2007-07-25 15:35:00,47.18,47.19,47.06,47.06,21600.0,30.9693,30.9759,30.8905,30.8905,21600.0
2007-07-25 15:40:00,47.06,47.14,47.06,47.14,25200.0,30.8905,30.9431,30.8905,30.9431,25200.0
2007-07-25 15:45:00,47.14,47.2,47.1,47.19,45900.0,30.9431,30.9824,30.9168,30.9759,45900.0
2007-07-25 15:50:00,47.19,47.23,47.17,47.22,60600.0,30.9759,31.0021,30.9627,30.9956,60600.0
2007-07-25 15:55:00,47.23,47.23,47.09,47.14,116700.0,31.0021,31.0021,30.9102,30.9431,116700.0
2007-07-25 16:00:00,47.22,47.22,47.16,47.17,2700.0,30.9956,30.9956,30.9562,30.9627,2700.0
2007-07-25 16:05:00,47.14,47.17,47.13,47.17,22500.0,30.9431,30.9627,30.9365,30.9627,22500.0
2007-07-25 16:10:00,47.18,47.18,47.18,47.18,600.0,30.9693,30.9693,30.9693,30.9693,600.0
2007-07-26 09:30:00,46.44,46.44,46.38,46.38,5100.0,30.4836,30.4836,30.4442,30.4442,5100.0
2007-07-26 09:35:00,46.34,46.34,45.67,45.85,503400.0,30.4179,30.4179,29.9781,30.0963,503400.0
2007-07-26 09:40:00,45.85,45.85,45.45,45.72,423600.0,30.0963,30.0963,29.8337,30.011,423600.0
2007-07-26 09:45:00,45.73,46.06,45.72,46.0,483300.0,30.0175,30.2341,30.011,30.1947,483300.0
2007-07-26 09:50:00,45.99,46.13,45.99,46.1,572400.0,30.1882,30.2801,30.1882,30.2604,572400.0
2007-07-26 09:55:00,46.1,46.23,46.08,46.19,596100.0,30.2604,30.3457,30.2473,30.3195,596100.0
2007-07-26 10:00:00,46.17,46.26,45.94,46.22,305700.0,30.3063,30.3654,30.1554,30.3392,305700.0
2007-07-26 10:05:00,46.21,46.33,46.13,46.29,232200.0,30.3326,30.4114,30.2801,30.3851,232200.0
2007-07-26 10:10:00,46.29,46.49,46.29,46.45,232200.0,30.3851,30.5164,30.3851,30.4901,232200.0
2007-07-26 10:15:00,46.45,46.47,46.27,46.27,264900.0,30.4901,30.5033,30.372,30.372,264900.0
2007-07-26 10:20:00,46.3,46.36,46.2,46.2,135600.0,30.3917,30.4311,30.326,30.326,135600.0
2007-07-26 10:25:00,46.21,46.24,46.08,46.16,193800.0,30.3326,30.3523,30.2473,30.2998,193800.0
2007-07-26 10:30:00,46.17,46.28,46.17,46.21,130800.0,30.3063,30.3785,30.3063,30.3326,130800.0
2007-07-26 10:35:00,46.2,46.2,46.07,46.13,96600.0,30.326,30.326,30.2407,30.2801,96600.0
2007-07-26 10:40:00,46.15,46.21,46.09,46.18,59700.0,30.2932,30.3326,30.2538,30.3129,59700.0
2007-07-26 10:45:00,46.17,46.25,46.15,46.17,73800.0,30.3063,30.3589,30.2932,30.3063,73800.0
2007-07-26 10:50:00,46.17,46.22,46.17,46.17,30000.0,30.3063,30.3392,30.3063,30.3063,30000.0
2007-07-26 10:55:00,46.17,46.2,46.17,46.17,68700.0,30.3063,30.326,30.3063,30.3063,68700.0
2007-07-26 11:00:00,46.17,46.17,46.01,46.01,153600.0,30.3063,30.3063,30.2013,30.2013,153600.0
2007-07-26 11:05:00,46.01,46.01,45.81,45.85,182400.0,30.2013,30.2013,30.07,30.0963,182400.0
2007-07-26 11:10:00,45.86,45.9,45.77,45.8,121800.0,30.1029,30.1291,30.0438,30.0635,121800.0
2007-07-26 11:15:00,45.79,45.8,45.67,45.68,214200.0,30.0569,30.0635,29.9781,29.9847,214200.0
2007-07-26 11:20:00,45.68,45.72,45.67,45.71,169200.0,29.9847,30.011,29.9781,30.0044,169200.0
2007-07-26 11:25:00,45.71,45.73,45.68,45.71,146400.0,30.0044,30.0175,29.9847,30.0044,146400.0
2007-07-26 11:30:00,45.71,45.72,45.55,45.58,155100.0,30.0044,30.011,29.8994,29.9191,155100.0
2007-07-26 11:35:00,45.58,45.71,45.57,45.7,125100.0,29.9191,30.0044,29.9125,29.9978,125100.0
2007-07-26 11:40:00,45.68,45.77,45.66,45.76,132900.0,29.9847,30.0438,29.9716,30.0372,132900.0
2007-07-26 11:45:00,45.77,45.8,45.59,45.61,240300.0,30.0438,30.0635,29.9256,29.9388,240300.0
2007-07-26 11:50:00,45.64,45.66,45.57,45.65,52500.0,29.9584,29.9716,29.9125,29.965,52500.0
2007-07-26 11:55:00,45.66,45.89,45.66,45.86,150300.0,29.9716,30.1225,29.9716,30.1029,150300.0
2007-07-26 12:00:00,45.86,45.88,45.83,45.83,210900.0,30.1029,30.116,30.0832,30.0832,210900.0
2007-07-26 12:05:00,45.81,45.85,45.73,45.83,172200.0,30.07,30.0963,30.0175,30.0832,172200.0
2007-07-26 12:10:00,45.82,45.88,45.65,45.67,138600.0,30.0766,30.116,29.965,29.9781,138600.0
2007-07-26 12:15:00,45.68,45.76,45.65,45.71,64500.0,29.9847,30.0372,29.965,30.0044,64500.0
2007-07-26 12:20:00,45.72,45.8,45.59,45.64,90000.0,30.011,30.0635,29.9256,29.9584,90000.0
2007-07-26 12:25:00,45.64,45.76,45.64,45.65,76800.0,29.9584,30.0372,29.9584,29.965,76800.0
2007-07-26 12:30:00,45.65,45.7,45.48,45.51,153600.0,29.965,29.9978,29.8534,29.8731,153600.0
2007-07-26 12:35:00,45.5,45.5,45.34,45.46,177900.0,29.8665,29.8665,29.7615,29.8403,177900.0
2007-07-26 12:40:00,45.46,45.46,45.17,45.17,312300.0,29.8403,29.8403,29.6499,29.6499,312300.0
2007-07-26 12:45:00,45.19,45.28,45.17,45.25,215100.0,29.6631,29.7221,29.6499,29.7024,215100.0
2007-07-26 12:50:00,45.25,45.34,45.22,45.25,208500.0,29.7024,29.7615,29.6828,29.7024,208500.0
2007-07-26 12:55:00,45.25,45.48,45.23,45.33,105000.0,29.7024,29.8534,29.6893,29.755,105000.0
2007-07-26 13:00:00,45.38,45.38,45.2,45.22,174300.0,29.7878,29.7878,29.6696,29.6828,174300.0
2007-07-26 13:05:00,45.22,45.27,45.18,45.21,188100.0,29.6828,29.7156,29.6565,29.6762,188100.0
2007-07-26 13:10:00,45.21,45.32,45.17,45.32,218100.0,29.6762,29.7484,29.6499,29.7484,218100.0
2007-07-26 13:15:00,45.32,45.34,45.21,45.21,220500.0,29.7484,29.7615,29.6762,29.6762,220500.0
2007-07-26 13:20:00,45.21,45.26,45.17,45.2,165000.0,29.6762,29.709,29.6499,29.6696,165000.0
2007-07-26 13:25:00,45.2,45.25,45.03,45.11,227400.0,29.6696,29.7024,29.558,29.6105,227400.0
2007-07-26 13:30:00,45.11,45.15,45.06,45.07,93600.0,29.6105,29.6368,29.5777,29.5843,93600.0
2007-07-26 13:35:00,45.07,45.1,45.04,45.07,76500.0,29.5843,29.604,29.5646,29.5843,76500.0
2007-07-26 13:40:00,45.07,45.12,44.94,45.12,246600.0,29.5843,29.6171,29.499,29.6171,246600.0
2007-07-26 13:45:00,45.09,45.29,45.09,45.14,182100.0,29.5974,29.7287,29.5974,29.6302,182100.0
2007-07-26 13:50:00,45.15,45.15,45.03,45.03,185400.0,29.6368,29.6368,29.558,29.558,185400.0
2007-07-26 13:55:00,45.04,45.13,44.97,45.05,385200.0,29.5646,29.6237,29.5186,29.5712,385200.0
2007-07-26 14:00:00,45.04,45.19,45.04,45.1,149100.0,29.5646,29.6631,29.5646,29.604,149100.0
2007-07-26 14:05:00,45.07,45.1,44.89,44.98,180600.0,29.5843,29.604,29.4661,29.5252,180600.0
2007-07-26 14:10:00,44.92,44.97,44.73,44.73,224700.0,29.4858,29.5186,29.3611,29.3611,224700.0
2007-07-26 14:15:00,44.73,44.76,44.55,44.68,285300.0,29.3611,29.3808,29.243,29.3283,285300.0
2007-07-26 14:20:00,44.68,44.81,44.43,44.43,486000.0,29.3283,29.4136,29.1642,29.1642,486000.0
2007-07-26 14:25:00,44.45,44.54,44.37,44.4,426900.0,29.1773,29.2364,29.1248,29.1445,426900.0
2007-07-26 14:30:00,44.4,44.65,44.39,44.64,365700.0,29.1445,29.3086,29.1379,29.302,365700.0
2007-07-26 14:35:00,44.59,44.64,44.34,44.41,245700.0,29.2692,29.302,29.1051,29.1511,245700.0
2007-07-26 14:40:00,44.43,44.53,44.37,44.38,179700.0,29.1642,29.2298,29.1248,29.1314,179700.0
2007-07-26 14:45:00,44.38,44.41,44.2,44.27,245100.0,29.1314,29.1511,29.0132,29.0592,245100.0
2007-07-26 14:50:00,44.27,44.37,44.1,44.36,244800.0,29.0592,29.1248,28.9476,29.1182,244800.0
2007-07-26 14:55:00,44.34,44.58,44.33,44.52,248400.0,29.1051,29.2627,29.0985,29.2233,248400.0
2007-07-26 15:00:00,44.56,44.79,44.51,44.75,201300.0,29.2495,29.4005,29.2167,29.3742,201300.0
2007-07-26 15:05:00,44.75,44.85,44.69,44.85,341400.0,29.3742,29.4399,29.3349,29.4399,341400.0
2007-07-26 15:10:00,44.82,44.89,44.74,44.88,240900.0,29.4202,29.4661,29.3677,29.4596,240900.0
2007-07-26 15:15:00,44.88,45.2,44.85,45.2,431100.0,29.4596,29.6696,29.4399,29.6696,431100.0
2007-07-26 15:20:00,45.2,45.3,45.14,45.29,280200.0,29.6696,29.7353,29.6302,29.7287,280200.0
2007-07-26 15:25:00,45.29,45.29,45.03,45.05,355200.0,29.7287,29.7287,29.558,29.5712,355200.0
2007-07-26 15:30:00,45.05,45.08,45.01,45.05,117000.0,29.5712,29.5909,29.5449,29.5712,117000.0
2007-07-26 15:35:00,45.03,45.05,44.93,45.03,186000.0,29.558,29.5712,29.4924,29.558,186000.0
2007-07-26 15:40:00,45.03,45.06,44.91,45.03,213300.0,29.558,29.5777,29.4793,29.558,213300.0
2007-07-26 15:45:00,45.02,45.31,44.97,45.26,357600.0,29.5515,29.7418,29.5186,29.709,357600.0
2007-07-26 15:50:00,45.28,45.4,45.17,45.31,408000.0,29.7221,29.8009,29.6499,29.7418,408000.0
2007-07-26 15:55:00,45.31,45.36,45.12,45.15,581700.0,29.7418,29.7746,29.6171,29.6368,581700.0
2007-07-26 16:00:00,45.12,45.27,45.08,45.1,293400.0,29.6171,29.7156,29.5909,29.604,293400.0
2007-07-26 16:05:00,45.17,45.17,44.97,44.97,102600.0,29.6499,29.6499,29.5186,29.5186,102600.0
2007-07-26 16:10:00,44.97,45.24,44.97,45.19,21300.0,29.5186,29.6959,29.5186,29.6631,21300.0
2007-07-27 09:30:00,45.22,45.35,45.08,45.24,297000.0,29.6828,29.7681,29.5909,29.6959,297000.0
2007-07-27 09:35:00,45.24,45.39,45.1,45.32,255000.0,29.6959,29.7943,29.604,29.7484,255000.0
2007-07-27 09:40:00,45.32,45.35,44.84,45.09,406800.0,29.7484,29.7681,29.4333,29.5974,406800.0
2007-07-27 09:45:00,45.09,45.22,45.04,45.17,263700.0,29.5974,29.6828,29.5646,29.6499,263700.0
2007-07-27 09:50:00,45.16,45.22,45.05,45.13,303300.0,29.6434,29.6828,29.5712,29.6237,303300.0
2007-07-27 09:55:00,45.13,45.26,45.13,45.21,195900.0,29.6237,29.709,29.6237,29.6762,195900.0
2007-07-27 10:00:00,45.21,45.26,45.11,45.21,259800.0,29.6762,29.709,29.6105,29.6762,259800.0
2007-07-27 10:05:00,45.26,45.41,45.2,45.41,234900.0,29.709,29.8075,29.6696,29.8075,234900.0
2007-07-27 10:10:00,45.41,45.67,45.29,45.63,231300.0,29.8075,29.9781,29.7287,29.9519,231300.0
2007-07-27 10:15:00,45.63,45.65,45.49,45.58,192900.0,29.9519,29.965,29.86,29.9191,192900.0
2007-07-27 10:20:00,45.6,45.6,45.43,45.51,217500.0,29.9322,29.9322,29.8206,29.8731,217500.0
2007-07-27 10:25:00,45.49,45.51,45.33,45.43,225600.0,29.86,29.8731,29.755,29.8206,225600.0
2007-07-27 10:30:00,45.41,45.53,45.36,45.39,73500.0,29.8075,29.8862,29.7746,29.7943,73500.0
2007-07-27 10:35:00,45.38,45.38,45.21,45.24,131100.0,29.7878,29.7878,29.6762,29.6959,131100.0
2007-07-27 10:40:00,45.22,45.31,45.18,45.26,110700.0,29.6828,29.7418,29.6565,29.709,110700.0
2007-07-27 10:45:00,45.26,45.31,45.11,45.17,122100.0,29.709,29.7418,29.6105,29.6499,122100.0
2007-07-27 10:50:00,45.15,45.16,44.9,45.02,153600.0,29.6368,29.6434,29.4727,29.5515,153600.0
2007-07-27 10:55:00,45.03,45.03,44.89,44.98,148800.0,29.558,29.558,29.4661,29.5252,148800.0
2007-07-27 11:00:00,45.0,45.08,44.93,45.01,170400.0,29.5383,29.5909,29.4924,29.5449,170400.0
2007-07-27 11:05:00,45.03,45.21,45.0,45.21,189300.0,29.558,29.6762,29.5383,29.6762,189300.0
2007-07-27 11:10:00,45.23,45.27,45.18,45.19,132000.0,29.6893,29.7156,29.6565,29.6631,132000.0
2007-07-27 11:15:00,45.2,45.2,45.06,45.16,134700.0,29.6696,29.6696,29.5777,29.6434,134700.0
2007-07-27 11:20:00,45.17,45.17,45.04,45.08,50400.0,29.6499,29.6499,29.5646,29.5909,50400.0
2007-07-27 11:25:00,45.1,45.13,45.0,45.03,55200.0,29.604,29.6237,29.5383,29.558,55200.0
2007-07-27 11:30:00,45.05,45.07,44.99,45.03,95700.0,29.5712,29.5843,29.5318,29.558,95700.0
2007-07-27 11:35:00,45.03,45.03,44.84,44.92,207900.0,29.558,29.558,29.4333,29.4858,207900.0
2007-07-27 11:40:00,44.88,45.01,44.83,44.96,145500.0,29.4596,29.5449,29.4268,29.5121,145500.0
2007-07-27 11:45:00,44.93,44.94,44.83,44.86,112500.0,29.4924,29.499,29.4268,29.4464,112500.0
2007-07-27 11:50:00,44.85,44.87,44.69,44.72,142200.0,29.4399,29.453,29.3349,29.3545,142200.0
2007-07-27 11:55:00,44.72,44.77,44.6,44.6,213300.0,29.3545,29.3874,29.2758,29.2758,213300.0
2007-07-27 12:00:00,44.6,44.67,44.52,44.52,94800.0,29.2758,29.3217,29.2233,29.2233,94800.0
2007-07-27 12:05:00,44.5,44.55,44.44,44.48,142500.0,29.2101,29.243,29.1708,29.197,142500.0
2007-07-27 12:10:00,44.49,44.51,44.33,44.34,228900.0,29.2036,29.2167,29.0985,29.1051,228900.0
2007-07-27 12:15:00,44.36,44.52,44.27,44.5,205200.0,29.1182,29.2233,29.0592,29.2101,205200.0
2007-07-27 12:20:00,44.48,44.57,44.41,44.42,119700.0,29.197,29.2561,29.1511,29.1576,119700.0
2007-07-27 12:25:00,44.43,44.65,44.43,44.59,189900.0,29.1642,29.3086,29.1642,29.2692,189900.0
2007-07-27 12:30:00,44.61,44.61,44.4,44.4,112200.0,29.2823,29.2823,29.1445,29.1445,112200.0
2007-07-27 12:35:00,44.4,44.49,44.36,44.4,122700.0,29.1445,29.2036,29.1182,29.1445,122700.0
2007-07-27 12:40:00,44.38,44.77,44.38,44.69,169200.0,29.1314,29.3874,29.1314,29.3349,169200.0
2007-07-27 12:45:00,44.69,44.74,44.6,44.63,188400.0,29.3349,29.3677,29.2758,29.2955,188400.0
2007-07-27 12:50:00,44.63,44.67,44.53,44.53,114000.0,29.2955,29.3217,29.2298,29.2298,114000.0
2007-07-27 12:55:00,44.53,44.54,44.41,44.5,114600.0,29.2298,29.2364,29.1511,29.2101,114600.0
2007-07-27 13:00:00,44.51,44.54,44.47,44.54,124500.0,29.2167,29.2364,29.1904,29.2364,124500.0
2007-07-27 13:05:00,44.54,44.54,44.48,44.54,433500.0,29.2364,29.2364,29.197,29.2364,433500.0
2007-07-27 13:10:00,44.54,44.58,44.47,44.5,226500.0,29.2364,29.2627,29.1904,29.2101,226500.0
2007-07-27 13:15:00,44.51,44.76,44.51,44.74,125700.0,29.2167,29.3808,29.2167,29.3677,125700.0
2007-07-27 13:20:00,44.76,44.8,44.67,44.69,94500.0,29.3808,29.4071,29.3217,29.3349,94500.0
2007-07-27 13:25:00,44.7,44.74,44.67,44.67,62400.0,29.3414,29.3677,29.3217,29.3217,62400.0
2007-07-27 13:30:00,44.68,44.68,44.53,44.54,75000.0,29.3283,29.3283,29.2298,29.2364,75000.0
2007-07-27 13:35:00,44.53,44.73,44.53,44.7,64200.0,29.2298,29.3611,29.2298,29.3414,64200.0
2007-07-27 13:40:00,44.7,44.87,44.68,44.8,75000.0,29.3414,29.453,29.3283,29.4071,75000.0
2007-07-27 13:45:00,44.81,44.92,44.79,44.88,40200.0,29.4136,29.4858,29.4005,29.4596,40200.0
2007-07-27 13:50:00,44.9,44.96,44.85,44.96,60900.0,29.4727,29.5121,29.4399,29.5121,60900.0
2007-07-27 13:55:00,44.96,45.08,44.95,44.98,66900.0,29.5121,29.5909,29.5055,29.5252,66900.0
2007-07-27 14:00:00,44.98,44.98,44.86,44.96,95700.0,29.5252,29.5252,29.4464,29.5121,95700.0
2007-07-27 14:05:00,44.97,45.05,44.97,45.0,102600.0,29.5186,29.5712,29.5186,29.5383,102600.0
2007-07-27 14:10:00,45.01,45.02,44.84,44.88,53100.0,29.5449,29.5515,29.4333,29.4596,53100.0
2007-07-27 14:15:00,44.93,44.93,44.86,44.91,48600.0,29.4924,29.4924,29.4464,29.4793,48600.0
2007-07-27 14:20:00,44.91,44.91,44.78,44.84,21900.0,29.4793,29.4793,29.3939,29.4333,21900.0
2007-07-27 14:25:00,44.85,44.85,44.71,44.74,30600.0,29.4399,29.4399,29.348,29.3677,30600.0
2007-07-27 14:30:00,44.73,44.79,44.68,44.78,51600.0,29.3611,29.4005,29.3283,29.3939,51600.0
2007-07-27 14:35:00,44.78,44.9,44.78,44.9,42600.0,29.3939,29.4727,29.3939,29.4727,42600.0
2007-07-27 14:40:00,44.9,45.03,44.9,44.98,78900.0,29.4727,29.558,29.4727,29.5252,78900.0
2007-07-27 14:45:00,45.02,45.15,45.0,45.1,69600.0,29.5515,29.6368,29.5383,29.604,69600.0
2007-07-27 14:50:00,45.12,45.28,45.04,45.26,69000.0,29.6171,29.7221,29.5646,29.709,69000.0
2007-07-27 14:55:00,45.26,45.3,45.08,45.17,56100.0,29.709,29.7353,29.5909,29.6499,56100.0
2007-07-27 15:00:00,45.17,45.17,45.06,45.11,48900.0,29.6499,29.6499,29.5777,29.6105,48900.0
2007-07-27 15:05:00,45.11,45.2,45.08,45.13,60000.0,29.6105,29.6696,29.5909,29.6237,60000.0
2007-07-27 15:10:00,45.1,45.23,45.07,45.23,91500.0,29.604,29.6893,29.5843,29.6893,91500.0
2007-07-27 15:15:00,45.23,45.23,45.03,45.16,54600.0,29.6893,29.6893,29.558,29.6434,54600.0
2007-07-27 15:20:00,45.17,45.18,45.09,45.17,62400.0,29.6499,29.6565,29.5974,29.6499,62400.0
2007-07-27 15:25:00,45.15,45.22,45.15,45.17,107100.0,29.6368,29.6828,29.6368,29.6499,107100.0
2007-07-27 15:30:00,45.17,45.21,45.13,45.15,114600.0,29.6499,29.6762,29.6237,29.6368,114600.0
2007-07-27 15:35:00,45.14,45.3,45.03,45.07,125400.0,29.6302,29.7353,29.558,29.5843,125400.0
2007-07-27 15:40:00,45.09,45.21,44.94,44.97,270600.0,29.5974,29.6762,29.499,29.5186,270600.0
2007-07-27 15:45:00,44.98,44.99,44.89,44.9,144600.0,29.5252,29.5318,29.4661,29.4727,144600.0
2007-07-27 15:50:00,44.91,45.0,44.87,44.87,192300.0,29.4793,29.5383,29.453,29.453,192300.0
2007-07-27 15:55:00,44.87,44.91,44.69,44.72,357600.0,29.453,29.4793,29.3349,29.3545,357600.0
2007-07-27 16:00:00,44.72,44.72,44.6,44.63,196200.0,29.3545,29.3545,29.2758,29.2955,196200.0
2007-07-27 16:05:00,44.66,44.66,44.58,44.58,9600.0,29.3152,29.3152,29.2627,29.2627,9600.0
2007-07-27 16:10:00,44.58,44.58,44.43,44.43,72300.0,29.2627,29.2627,29.1642,29.1642,72300.0
2007-07-30 09:30:00,45.67,45.92,45.67,45.73,98700.0,29.9781,30.1422,29.9781,30.0175,98700.0
2007-07-30 09:35:00,45.92,45.94,45.63,45.63,301800.0,30.1422,30.1554,29.9519,29.9519,301800.0
2007-07-30 09:40:00,45.65,45.7,45.47,45.53,327900.0,29.965,29.9978,29.8469,29.8862,327900.0
2007-07-30 09:45:00,45.53,45.73,45.53,45.67,294600.0,29.8862,30.0175,29.8862,29.9781,294600.0
2007-07-30 09:50:00,45.67,45.71,45.6,45.63,254100.0,29.9781,30.0044,29.9322,29.9519,254100.0
2007-07-30 09:55:00,45.6,45.98,45.6,45.81,244500.0,29.9322,30.1816,29.9322,30.07,244500.0
2007-07-30 10:00:00,45.76,45.89,45.74,45.78,145800.0,30.0372,30.1225,30.0241,30.0503,145800.0
2007-07-30 10:05:00,45.78,45.8,45.65,45.77,200700.0,30.0503,30.0635,29.965,30.0438,200700.0
2007-07-30 10:10:00,45.8,45.86,45.74,45.79,167400.0,30.0635,30.1029,30.0241,30.0569,167400.0
2007-07-30 10:15:00,45.79,45.91,45.77,45.9,177900.0,30.0569,30.1357,30.0438,30.1291,177900.0
2007-07-30 10:20:00,45.9,46.05,45.9,46.04,172500.0,30.1291,30.2276,30.1291,30.221,172500.0
2007-07-30 10:25:00,46.02,46.07,46.0,46.05,125400.0,30.2079,30.2407,30.1947,30.2276,125400.0
2007-07-30 10:30:00,46.05,46.05,45.91,45.95,128700.0,30.2276,30.2276,30.1357,30.1619,128700.0
2007-07-30 10:35:00,45.99,46.03,45.82,45.88,104400.0,30.1882,30.2144,30.0766,30.116,104400.0
2007-07-30 10:40:00,45.88,45.91,45.78,45.83,224700.0,30.116,30.1357,30.0503,30.0832,224700.0
2007-07-30 10:45:00,45.83,45.91,45.79,45.88,208800.0,30.0832,30.1357,30.0569,30.116,208800.0
2007-07-30 10:50:00,45.82,46.0,45.82,46.0,148500.0,30.0766,30.1947,30.0766,30.1947,148500.0
2007-07-30 10:55:00,45.98,46.07,45.9,45.95,266400.0,30.1816,30.2407,30.1291,30.1619,266400.0
2007-07-30 11:00:00,45.94,46.06,45.94,45.98,127800.0,30.1554,30.2341,30.1554,30.1816,127800.0
2007-07-30 11:05:00,45.99,46.06,45.82,45.83,102300.0,30.1882,30.2341,30.0766,30.0832,102300.0
2007-07-30 11:10:00,45.83,45.84,45.7,45.82,64200.0,30.0832,30.0897,29.9978,30.0766,64200.0
2007-07-30 11:15:00,45.85,45.85,45.79,45.82,30600.0,30.0963,30.0963,30.0569,30.0766,30600.0
2007-07-30 11:20:00,45.8,46.0,45.79,45.84,106500.0,30.0635,30.1947,30.0569,30.0897,106500.0
2007-07-30 11:25:00,45.84,45.9,45.82,45.86,60000.0,30.0897,30.1291,30.0766,30.1029,60000.0
2007-07-30 11:30:00,45.86,45.86,45.78,45.78,42000.0,30.1029,30.1029,30.0503,30.0503,42000.0
2007-07-30 11:35:00,45.78,45.85,45.78,45.78,42600.0,30.0503,30.0963,30.0503,30.0503,42600.0
2007-07-30 11:40:00,45.78,45.78,45.62,45.67,85800.0,30.0503,30.0503,29.9453,29.9781,85800.0
2007-07-30 11:45:00,45.67,45.86,45.66,45.8,182700.0,29.9781,30.1029,29.9716,30.0635,182700.0
2007-07-30 11:50:00,45.77,45.89,45.76,45.89,30600.0,30.0438,30.1225,30.0372,30.1225,30600.0
2007-07-30 11:55:00,45.89,45.89,45.82,45.87,23400.0,30.1225,30.1225,30.0766,30.1094,23400.0
2007-07-30 12:00:00,45.87,45.88,45.77,45.77,32100.0,30.1094,30.116,30.0438,30.0438,32100.0
2007-07-30 12:05:00,45.79,45.85,45.78,45.83,50700.0,30.0569,30.0963,30.0503,30.0832,50700.0
2007-07-30 12:10:00,45.83,45.93,45.83,45.86,122400.0,30.0832,30.1488,30.0832,30.1029,122400.0
2007-07-30 12:15:00,45.85,45.93,45.83,45.92,60000.0,30.0963,30.1488,30.0832,30.1422,60000.0
2007-07-30 12:20:00,45.91,45.91,45.83,45.89,80100.0,30.1357,30.1357,30.0832,30.1225,80100.0
2007-07-30 12:25:00,45.89,45.89,45.83,45.85,72900.0,30.1225,30.1225,30.0832,30.0963,72900.0
2007-07-30 12:30:00,45.89,45.94,45.87,45.91,29400.0,30.1225,30.1554,30.1094,30.1357,29400.0
2007-07-30 12:35:00,45.91,45.98,45.9,45.98,60000.0,30.1357,30.1816,30.1291,30.1816,60000.0
2007-07-30 12:40:00,45.98,46.03,45.87,45.9,75000.0,30.1816,30.2144,30.1094,30.1291,75000.0
2007-07-30 12:45:00,45.9,45.97,45.9,45.97,12900.0,30.1291,30.1751,30.1291,30.1751,12900.0
2007-07-30 12:50:00,45.99,46.19,45.99,46.12,61500.0,30.1882,30.3195,30.1882,30.2735,61500.0
2007-07-30 12:55:00,46.14,46.18,46.1,46.14,115800.0,30.2866,30.3129,30.2604,30.2866,115800.0
2007-07-30 13:00:00,46.15,46.17,46.12,46.15,81900.0,30.2932,30.3063,30.2735,30.2932,81900.0
2007-07-30 13:05:00,46.17,46.19,46.09,46.19,229800.0,30.3063,30.3195,30.2538,30.3195,229800.0
2007-07-30 13:10:00,46.2,46.21,46.16,46.16,60900.0,30.326,30.3326,30.2998,30.2998,60900.0
2007-07-30 13:15:00,46.16,46.17,46.13,46.14,54900.0,30.2998,30.3063,30.2801,30.2866,54900.0
2007-07-30 13:20:00,46.16,46.21,46.16,46.2,29100.0,30.2998,30.3326,30.2998,30.326,29100.0
2007-07-30 13:25:00,46.2,46.2,46.15,46.15,69300.0,30.326,30.326,30.2932,30.2932,69300.0
2007-07-30 13:30:00,46.15,46.16,45.93,46.03,165300.0,30.2932,30.2998,30.1488,30.2144,165300.0
2007-07-30 13:35:00,46.04,46.13,46.04,46.1,55800.0,30.221,30.2801,30.221,30.2604,55800.0
2007-07-30 13:40:00,46.12,46.29,46.12,46.29,62100.0,30.2735,30.3851,30.2735,30.3851,62100.0
2007-07-30 13:45:00,46.29,46.35,46.24,46.31,123000.0,30.3851,30.4245,30.3523,30.3982,123000.0
2007-07-30 13:50:00,46.33,46.38,46.32,46.37,139500.0,30.4114,30.4442,30.4048,30.4376,139500.0
2007-07-30 13:55:00,46.36,46.39,46.33,46.35,74100.0,30.4311,30.4507,30.4114,30.4245,74100.0
2007-07-30 14:00:00,46.35,46.4,46.33,46.39,62100.0,30.4245,30.4573,30.4114,30.4507,62100.0
2007-07-30 14:05:00,46.38,46.4,46.33,46.34,239100.0,30.4442,30.4573,30.4114,30.4179,239100.0
2007-07-30 14:10:00,46.35,46.42,46.33,46.42,310200.0,30.4245,30.4704,30.4114,30.4704,310200.0
2007-07-30 14:15:00,46.41,46.43,46.33,46.36,61500.0,30.4639,30.477,30.4114,30.4311,61500.0
2007-07-30 14:20:00,46.36,46.42,46.36,46.39,76500.0,30.4311,30.4704,30.4311,30.4507,76500.0
2007-07-30 14:25:00,46.38,46.4,46.32,46.34,59400.0,30.4442,30.4573,30.4048,30.4179,59400.0
2007-07-30 14:30:00,46.32,46.36,46.24,46.27,68400.0,30.4048,30.4311,30.3523,30.372,68400.0
2007-07-30 14:35:00,46.27,46.31,46.26,46.29,34800.0,30.372,30.3982,30.3654,30.3851,34800.0
2007-07-30 14:40:00,46.3,46.45,46.3,46.37,65100.0,30.3917,30.4901,30.3917,30.4376,65100.0
2007-07-30 14:45:00,46.37,46.37,46.29,46.34,73800.0,30.4376,30.4376,30.3851,30.4179,73800.0
2007-07-30 14:50:00,46.34,46.4,46.31,46.4,38100.0,30.4179,30.4573,30.3982,30.4573,38100.0
2007-07-30 14:55:00,46.4,46.4,46.32,46.35,43800.0,30.4573,30.4573,30.4048,30.4245,43800.0
2007-07-30 15:00:00,46.35,46.43,46.33,46.43,85200.0,30.4245,30.477,30.4114,30.477,85200.0
2007-07-30 15:05:00,46.42,46.5,46.4,46.49,83400.0,30.4704,30.523,30.4573,30.5164,83400.0
2007-07-30 15:10:00,46.5,46.53,46.45,46.47,92100.0,30.523,30.5426,30.4901,30.5033,92100.0
2007-07-30 15:15:00,46.47,46.51,46.45,46.49,51300.0,30.5033,30.5295,30.4901,30.5164,51300.0
2007-07-30 15:20:00,46.49,46.53,46.49,46.53,68400.0,30.5164,30.5426,30.5164,30.5426,68400.0
2007-07-30 15:25:00,46.53,46.53,46.49,46.51,79200.0,30.5426,30.5426,30.5164,30.5295,79200.0
2007-07-30 15:30:00,46.51,46.53,46.5,46.52,41700.0,30.5295,30.5426,30.523,30.5361,41700.0
2007-07-30 15:35:00,46.52,46.54,46.51,46.53,65400.0,30.5361,30.5492,30.5295,30.5426,65400.0
2007-07-30 15:40:00,46.53,46.59,46.47,46.5,177300.0,30.5426,30.582,30.5033,30.523,177300.0
2007-07-30 15:45:00,46.48,46.53,46.47,46.5,125400.0,30.5098,30.5426,30.5033,30.523,125400.0
2007-07-30 15:50:00,46.49,46.52,46.32,46.33,227700.0,30.5164,30.5361,30.4048,30.4114,227700.0
2007-07-30 15:55:00,46.33,46.48,46.33,46.4,151500.0,30.4114,30.5098,30.4114,30.4573,151500.0
2007-07-30 16:00:00,46.47,46.47,46.38,46.42,5100.0,30.5033,30.5033,30.4442,30.4704,5100.0
2007-07-30 16:05:00,46.43,46.45,46.39,46.45,1800.0,30.477,30.4901,30.4507,30.4901,1800.0
2007-07-30 16:10:00,46.39,46.4,46.39,46.4,36000.0,30.4507,30.4573,30.4507,30.4573,36000.0
2007-07-31 09:30:00,47.27,47.5,47.27,47.48,71100.0,31.0284,31.1794,31.0284,31.1662,71100.0
2007-07-31 09:35:00,47.53,47.6,45.77,47.5,767100.0,31.1991,31.245,30.0438,31.1794,767100.0
2007-07-31 09:40:00,47.48,47.53,47.39,47.39,525600.0,31.1662,31.1991,31.1072,31.1072,525600.0
2007-07-31 09:45:00,47.37,47.4,47.29,47.32,185100.0,31.094,31.1137,31.0415,31.0612,185100.0
2007-07-31 09:50:00,47.33,47.39,47.3,47.38,224400.0,31.0678,31.1072,31.0481,31.1006,224400.0
2007-07-31 09:55:00,47.38,47.43,47.38,47.41,135300.0,31.1006,31.1334,31.1006,31.1203,135300.0
2007-07-31 10:00:00,47.41,47.53,47.41,47.46,282000.0,31.1203,31.1991,31.1203,31.1531,282000.0
2007-07-31 10:05:00,47.47,47.5,47.44,47.5,116100.0,31.1597,31.1794,31.14,31.1794,116100.0
2007-07-31 10:10:00,47.5,47.53,47.44,47.48,91800.0,31.1794,31.1991,31.14,31.1662,91800.0
2007-07-31 10:15:00,47.47,47.48,47.31,47.4,211500.0,31.1597,31.1662,31.0546,31.1137,211500.0
2007-07-31 10:20:00,47.38,47.41,47.3,47.36,148800.0,31.1006,31.1203,31.0481,31.0875,148800.0
2007-07-31 10:25:00,47.36,47.37,47.26,47.26,80700.0,31.0875,31.094,31.0218,31.0218,80700.0
2007-07-31 10:30:00,47.27,47.38,47.25,47.35,126900.0,31.0284,31.1006,31.0153,31.0809,126900.0
2007-07-31 10:35:00,47.37,47.37,47.28,47.35,78300.0,31.094,31.094,31.035,31.0809,78300.0
2007-07-31 10:40:00,47.33,47.33,47.24,47.28,125400.0,31.0678,31.0678,31.0087,31.035,125400.0
2007-07-31 10:45:00,47.26,47.28,47.17,47.2,124200.0,31.0218,31.035,30.9627,30.9824,124200.0
2007-07-31 10:50:00,47.18,47.2,47.0,47.1,252000.0,30.9693,30.9824,30.8512,30.9168,252000.0
2007-07-31 10:55:00,47.11,47.2,47.1,47.12,152100.0,30.9234,30.9824,30.9168,30.9299,152100.0
2007-07-31 11:00:00,47.11,47.26,47.09,47.15,159000.0,30.9234,31.0218,30.9102,30.9496,159000.0
2007-07-31 11:05:00,47.15,47.2,47.13,47.18,191700.0,30.9496,30.9824,30.9365,30.9693,191700.0
2007-07-31 11:10:00,47.18,47.21,47.14,47.16,154200.0,30.9693,30.989,30.9431,30.9562,154200.0
2007-07-31 11:15:00,47.16,47.18,47.11,47.12,177300.0,30.9562,30.9693,30.9234,30.9299,177300.0
2007-07-31 11:20:00,47.12,47.12,47.06,47.06,78900.0,30.9299,30.9299,30.8905,30.8905,78900.0
2007-07-31 11:25:00,47.08,47.18,47.08,47.14,120300.0,30.9037,30.9693,30.9037,30.9431,120300.0
2007-07-31 11:30:00,47.14,47.22,47.13,47.2,157800.0,30.9431,30.9956,30.9365,30.9824,157800.0
2007-07-31 11:35:00,47.19,47.21,47.13,47.16,64200.0,30.9759,30.989,30.9365,30.9562,64200.0
2007-07-31 11:40:00,47.15,47.16,47.1,47.11,85500.0,30.9496,30.9562,30.9168,30.9234,85500.0
2007-07-31 11:45:00,47.11,47.21,47.09,47.21,99300.0,30.9234,30.989,30.9102,30.989,99300.0
2007-07-31 11:50:00,47.22,47.33,47.22,47.29,119700.0,30.9956,31.0678,30.9956,31.0415,119700.0
2007-07-31 11:55:00,47.28,47.3,47.24,47.27,56400.0,31.035,31.0481,31.0087,31.0284,56400.0
2007-07-31 12:00:00,47.27,47.32,47.22,47.22,63600.0,31.0284,31.0612,30.9956,30.9956,63600.0
2007-07-31 12:05:00,47.22,47.29,47.22,47.25,83700.0,30.9956,31.0415,30.9956,31.0153,83700.0
2007-07-31 12:10:00,47.26,47.3,47.23,47.26,26100.0,31.0218,31.0481,31.0021,31.0218,26100.0
2007-07-31 12:15:00,47.26,47.29,47.25,47.28,19500.0,31.0218,31.0415,31.0153,31.035,19500.0
2007-07-31 12:20:00,47.27,47.33,47.27,47.33,60900.0,31.0284,31.0678,31.0284,31.0678,60900.0
2007-07-31 12:25:00,47.33,47.33,47.3,47.33,27300.0,31.0678,31.0678,31.0481,31.0678,27300.0
2007-07-31 12:30:00,47.32,47.35,47.27,47.29,57900.0,31.0612,31.0809,31.0284,31.0415,57900.0
2007-07-31 12:35:00,47.3,47.35,47.3,47.31,43500.0,31.0481,31.0809,31.0481,31.0546,43500.0
2007-07-31 12:40:00,47.32,47.37,47.31,47.33,38100.0,31.0612,31.094,31.0546,31.0678,38100.0
2007-07-31 12:45:00,47.33,47.33,47.32,47.33,39000.0,31.0678,31.0678,31.0612,31.0678,39000.0
2007-07-31 12:50:00,47.33,47.34,47.3,47.31,19200.0,31.0678,31.0743,31.0481,31.0546,19200.0
2007-07-31 12:55:00,47.32,47.34,47.3,47.34,15000.0,31.0612,31.0743,31.0481,31.0743,15000.0
2007-07-31 13:00:00,47.34,47.43,47.34,47.41,75300.0,31.0743,31.1334,31.0743,31.1203,75300.0
2007-07-31 13:05:00,47.4,47.4,47.3,47.33,88800.0,31.1137,31.1137,31.0481,31.0678,88800.0
2007-07-31 13:10:00,47.34,47.43,47.34,47.37,57000.0,31.0743,31.1334,31.0743,31.094,57000.0
2007-07-31 13:15:00,47.38,47.42,47.34,47.35,26100.0,31.1006,31.1268,31.0743,31.0809,26100.0
2007-07-31 13:20:00,47.37,47.41,47.34,47.37,17700.0,31.094,31.1203,31.0743,31.094,17700.0
2007-07-31 13:25:00,47.36,47.38,47.29,47.29,89700.0,31.0875,31.1006,31.0415,31.0415,89700.0
2007-07-31 13:30:00,47.29,47.32,47.27,47.28,70800.0,31.0415,31.0612,31.0284,31.035,70800.0
2007-07-31 13:35:00,47.29,47.32,47.26,47.26,36900.0,31.0415,31.0612,31.0218,31.0218,36900.0
2007-07-31 13:40:00,47.25,47.26,47.17,47.18,44400.0,31.0153,31.0218,30.9627,30.9693,44400.0
2007-07-31 13:45:00,47.17,47.18,47.1,47.14,82800.0,30.9627,30.9693,30.9168,30.9431,82800.0
2007-07-31 13:50:00,47.13,47.13,46.95,47.03,155400.0,30.9365,30.9365,30.8183,30.8708,155400.0
2007-07-31 13:55:00,47.03,47.17,47.01,47.07,118200.0,30.8708,30.9627,30.8577,30.8971,118200.0
2007-07-31 14:00:00,47.09,47.18,47.09,47.17,17400.0,30.9102,30.9693,30.9102,30.9627,17400.0
2007-07-31 14:05:00,47.16,47.21,47.1,47.1,30000.0,30.9562,30.989,30.9168,30.9168,30000.0
2007-07-31 14:10:00,47.1,47.16,47.08,47.12,58500.0,30.9168,30.9562,30.9037,30.9299,58500.0
2007-07-31 14:15:00,47.12,47.21,47.11,47.17,97200.0,30.9299,30.989,30.9234,30.9627,97200.0
2007-07-31 14:20:00,47.19,47.19,46.97,47.03,62700.0,30.9759,30.9759,30.8315,30.8708,62700.0
2007-07-31 14:25:00,47.03,47.1,46.95,47.0,100500.0,30.8708,30.9168,30.8183,30.8512,100500.0
2007-07-31 14:30:00,47.0,47.0,46.84,46.87,186300.0,30.8512,30.8512,30.7461,30.7658,186300.0
2007-07-31 14:35:00,46.86,46.86,46.46,46.56,457800.0,30.7593,30.7593,30.4967,30.5623,457800.0
2007-07-31 14:40:00,46.57,46.69,46.56,46.61,150600.0,30.5689,30.6477,30.5623,30.5952,150600.0
2007-07-31 14:45:00,46.63,46.76,46.53,46.75,127800.0,30.6083,30.6936,30.5426,30.6871,127800.0
2007-07-31 14:50:00,46.75,46.75,46.56,46.69,138300.0,30.6871,30.6871,30.5623,30.6477,138300.0
2007-07-31 14:55:00,46.68,46.76,46.65,46.69,158400.0,30.6411,30.6936,30.6214,30.6477,158400.0
2007-07-31 15:00:00,46.69,46.93,46.67,46.82,193800.0,30.6477,30.8052,30.6345,30.733,193800.0
2007-07-31 15:05:00,46.82,46.85,46.74,46.84,147000.0,30.733,30.7527,30.6805,30.7461,147000.0
2007-07-31 15:10:00,46.85,46.86,46.78,46.82,27000.0,30.7527,30.7593,30.7067,30.733,27000.0
2007-07-31 15:15:00,46.8,46.81,46.73,46.79,75300.0,30.7199,30.7264,30.6739,30.7133,75300.0
2007-07-31 15:20:00,46.79,46.88,46.78,46.84,81000.0,30.7133,30.7724,30.7067,30.7461,81000.0
2007-07-31 15:25:00,46.83,46.87,46.74,46.74,60300.0,30.7396,30.7658,30.6805,30.6805,60300.0
2007-07-31 15:30:00,46.74,46.77,46.61,46.62,110400.0,30.6805,30.7002,30.5952,30.6017,110400.0
2007-07-31 15:35:00,46.62,46.66,46.53,46.53,148500.0,30.6017,30.628,30.5426,30.5426,148500.0
2007-07-31 15:40:00,46.53,46.59,46.4,46.45,135600.0,30.5426,30.582,30.4573,30.4901,135600.0
2007-07-31 15:45:00,46.44,46.49,46.22,46.33,469800.0,30.4836,30.5164,30.3392,30.4114,469800.0
2007-07-31 15:50:00,46.33,46.6,46.33,46.5,559500.0,30.4114,30.5886,30.4114,30.523,559500.0
2007-07-31 15:55:00,46.5,46.55,46.33,46.34,156000.0,30.523,30.5558,30.4114,30.4179,156000.0
2007-07-31 16:00:00,46.35,46.43,46.33,46.33,74700.0,30.4245,30.477,30.4114,30.4114,74700.0
2007-07-31 16:05:00,46.5,46.5,46.42,46.42,5700.0,30.523,30.523,30.4704,30.4704,5700.0
2007-07-31 16:10:00,46.42,46.5,46.42,46.5,2700.0,30.4704,30.523,30.4704,30.523,2700.0
2007-08-01 09:30:00,45.53,45.73,45.23,45.71,700500.0,29.8862,30.0175,29.6893,30.0044,700500.0
2007-08-01 09:35:00,45.68,46.04,45.67,45.89,690300.0,29.9847,30.221,29.9781,30.1225,690300.0
2007-08-01 09:40:00,45.87,45.91,45.49,45.53,813300.0,30.1094,30.1357,29.86,29.8862,813300.0
2007-08-01 09:45:00,45.53,45.54,45.17,45.32,819900.0,29.8862,29.8928,29.6499,29.7484,819900.0
2007-08-01 09:50:00,45.32,45.5,45.26,45.42,623700.0,29.7484,29.8665,29.709,29.814,623700.0
2007-08-01 09:55:00,45.42,45.5,45.3,45.39,151200.0,29.814,29.8665,29.7353,29.7943,151200.0
2007-08-01 10:00:00,45.38,45.7,45.23,45.52,531600.0,29.7878,29.9978,29.6893,29.8797,531600.0
2007-08-01 10:05:00,45.53,45.67,45.45,45.58,290400.0,29.8862,29.9781,29.8337,29.9191,290400.0
2007-08-01 10:10:00,45.6,45.84,45.6,45.75,162300.0,29.9322,30.0897,29.9322,30.0306,162300.0
2007-08-01 10:15:00,45.78,45.8,45.61,45.78,169200.0,30.0503,30.0635,29.9388,30.0503,169200.0
2007-08-01 10:20:00,45.78,45.89,45.7,45.73,136800.0,30.0503,30.1225,29.9978,30.0175,136800.0
2007-08-01 10:25:00,45.73,45.77,45.55,45.66,218400.0,30.0175,30.0438,29.8994,29.9716,218400.0
2007-08-01 10:30:00,45.66,45.72,45.41,45.59,417000.0,29.9716,30.011,29.8075,29.9256,417000.0
2007-08-01 10:35:00,45.58,45.59,45.33,45.4,96600.0,29.9191,29.9256,29.755,29.8009,96600.0
2007-08-01 10:40:00,45.42,45.58,45.37,45.37,169500.0,29.814,29.9191,29.7812,29.7812,169500.0
2007-08-01 10:45:00,45.38,45.41,45.27,45.38,161700.0,29.7878,29.8075,29.7156,29.7878,161700.0
2007-08-01 10:50:00,45.39,45.4,45.28,45.35,25800.0,29.7943,29.8009,29.7221,29.7681,25800.0
2007-08-01 10:55:00,45.36,45.69,45.28,45.28,111000.0,29.7746,29.9913,29.7221,29.7221,111000.0
2007-08-01 11:00:00,45.27,45.28,45.19,45.26,76200.0,29.7156,29.7221,29.6631,29.709,76200.0
2007-08-01 11:05:00,45.24,45.38,45.24,45.3,62100.0,29.6959,29.7878,29.6959,29.7353,62100.0
2007-08-01 11:10:00,45.31,45.51,45.31,45.43,102000.0,29.7418,29.8731,29.7418,29.8206,102000.0
2007-08-01 11:15:00,45.41,45.55,45.37,45.5,119700.0,29.8075,29.8994,29.7812,29.8665,119700.0
2007-08-01 11:20:00,45.52,45.52,45.3,45.3,157800.0,29.8797,29.8797,29.7353,29.7353,157800.0
2007-08-01 11:25:00,45.3,45.39,45.27,45.28,158100.0,29.7353,29.7943,29.7156,29.7221,158100.0
2007-08-01 11:30:00,45.25,45.39,45.22,45.39,57000.0,29.7024,29.7943,29.6828,29.7943,57000.0
2007-08-01 11:35:00,45.39,45.41,45.34,45.41,101100.0,29.7943,29.8075,29.7615,29.8075,101100.0
2007-08-01 11:40:00,45.43,45.43,45.33,45.38,51000.0,29.8206,29.8206,29.755,29.7878,51000.0
2007-08-01 11:45:00,45.37,45.39,45.3,45.32,50100.0,29.7812,29.7943,29.7353,29.7484,50100.0
2007-08-01 11:50:00,45.32,45.37,45.24,45.29,221400.0,29.7484,29.7812,29.6959,29.7287,221400.0
2007-08-01 11:55:00,45.31,45.48,45.3,45.44,123000.0,29.7418,29.8534,29.7353,29.8272,123000.0
2007-08-01 12:00:00,45.47,45.51,45.4,45.4,173400.0,29.8469,29.8731,29.8009,29.8009,173400.0
2007-08-01 12:05:00,45.38,45.49,45.37,45.49,70800.0,29.7878,29.86,29.7812,29.86,70800.0
2007-08-01 12:10:00,45.49,45.63,45.44,45.61,181200.0,29.86,29.9519,29.8272,29.9388,181200.0
2007-08-01 12:15:00,45.63,45.75,45.55,45.68,153600.0,29.9519,30.0306,29.8994,29.9847,153600.0
2007-08-01 12:20:00,45.7,45.72,45.55,45.58,117300.0,29.9978,30.011,29.8994,29.9191,117300.0
2007-08-01 12:25:00,45.58,45.64,45.57,45.64,44100.0,29.9191,29.9584,29.9125,29.9584,44100.0
2007-08-01 12:30:00,45.66,45.67,45.59,45.65,51600.0,29.9716,29.9781,29.9256,29.965,51600.0
2007-08-01 12:35:00,45.65,45.71,45.62,45.62,281700.0,29.965,30.0044,29.9453,29.9453,281700.0
2007-08-01 12:40:00,45.62,45.63,45.57,45.57,92700.0,29.9453,29.9519,29.9125,29.9125,92700.0
2007-08-01 12:45:00,45.57,45.65,45.53,45.62,312900.0,29.9125,29.965,29.8862,29.9453,312900.0
2007-08-01 12:50:00,45.64,45.66,45.46,45.49,76800.0,29.9584,29.9716,29.8403,29.86,76800.0
2007-08-01 12:55:00,45.52,45.58,45.52,45.58,79200.0,29.8797,29.9191,29.8797,29.9191,79200.0
2007-08-01 13:00:00,45.57,45.57,45.38,45.41,234300.0,29.9125,29.9125,29.7878,29.8075,234300.0
2007-08-01 13:05:00,45.4,45.45,45.32,45.45,90900.0,29.8009,29.8337,29.7484,29.8337,90900.0
2007-08-01 13:10:00,45.45,45.47,45.35,45.36,23400.0,29.8337,29.8469,29.7681,29.7746,23400.0
2007-08-01 13:15:00,45.35,45.46,45.3,45.35,44400.0,29.7681,29.8403,29.7353,29.7681,44400.0
2007-08-01 13:20:00,45.35,45.41,45.17,45.22,87000.0,29.7681,29.8075,29.6499,29.6828,87000.0
2007-08-01 13:25:00,45.22,45.29,45.18,45.26,69000.0,29.6828,29.7287,29.6565,29.709,69000.0
2007-08-01 13:30:00,45.27,45.35,45.27,45.33,37200.0,29.7156,29.7681,29.7156,29.755,37200.0
2007-08-01 13:35:00,45.33,45.34,45.28,45.3,43500.0,29.755,29.7615,29.7221,29.7353,43500.0
2007-08-01 13:40:00,45.3,45.38,45.25,45.25,114900.0,29.7353,29.7878,29.7024,29.7024,114900.0
2007-08-01 13:45:00,45.25,45.26,45.18,45.18,171900.0,29.7024,29.709,29.6565,29.6565,171900.0
2007-08-01 13:50:00,45.18,45.27,45.17,45.26,138300.0,29.6565,29.7156,29.6499,29.709,138300.0
2007-08-01 13:55:00,45.26,45.3,45.17,45.21,56100.0,29.709,29.7353,29.6499,29.6762,56100.0
2007-08-01 14:00:00,45.22,45.22,45.01,45.12,215100.0,29.6828,29.6828,29.5449,29.6171,215100.0
2007-08-01 14:05:00,45.15,45.21,45.08,45.14,50700.0,29.6368,29.6762,29.5909,29.6302,50700.0
2007-08-01 14:10:00,45.15,45.2,45.07,45.15,130800.0,29.6368,29.6696,29.5843,29.6368,130800.0
2007-08-01 14:15:00,45.17,45.17,45.0,45.06,86400.0,29.6499,29.6499,29.5383,29.5777,86400.0
2007-08-01 14:20:00,45.06,45.17,45.05,45.06,45600.0,29.5777,29.6499,29.5712,29.5777,45600.0
2007-08-01 14:25:00,45.09,45.15,45.05,45.11,127200.0,29.5974,29.6368,29.5712,29.6105,127200.0
2007-08-01 14:30:00,45.09,45.24,45.08,45.1,94800.0,29.5974,29.6959,29.5909,29.604,94800.0
2007-08-01 14:35:00,45.1,45.16,44.96,44.96,229800.0,29.604,29.6434,29.5121,29.5121,229800.0
2007-08-01 14:40:00,44.97,45.09,44.91,44.91,175800.0,29.5186,29.5974,29.4793,29.4793,175800.0
2007-08-01 14:45:00,44.91,44.96,44.88,44.92,156000.0,29.4793,29.5121,29.4596,29.4858,156000.0
2007-08-01 14:50:00,44.93,44.99,44.79,44.8,283800.0,29.4924,29.5318,29.4005,29.4071,283800.0
2007-08-01 14:55:00,44.8,44.89,44.64,44.79,231600.0,29.4071,29.4661,29.302,29.4005,231600.0
2007-08-01 15:00:00,44.79,44.87,44.73,44.8,164100.0,29.4005,29.453,29.3611,29.4071,164100.0
2007-08-01 15:05:00,44.8,44.8,44.63,44.67,184800.0,29.4071,29.4071,29.2955,29.3217,184800.0
2007-08-01 15:10:00,44.68,44.84,44.62,44.78,197100.0,29.3283,29.4333,29.2889,29.3939,197100.0
2007-08-01 15:15:00,44.79,44.83,44.66,44.75,157800.0,29.4005,29.4268,29.3152,29.3742,157800.0
2007-08-01 15:20:00,44.75,44.76,44.63,44.65,164700.0,29.3742,29.3808,29.2955,29.3086,164700.0
2007-08-01 15:25:00,44.65,44.91,44.57,44.8,240300.0,29.3086,29.4793,29.2561,29.4071,240300.0
2007-08-01 15:30:00,44.8,44.87,44.72,44.77,441300.0,29.4071,29.453,29.3545,29.3874,441300.0
2007-08-01 15:35:00,44.77,44.98,44.77,44.98,198600.0,29.3874,29.5252,29.3874,29.5252,198600.0
2007-08-01 15:40:00,44.97,45.24,44.91,45.21,366300.0,29.5186,29.6959,29.4793,29.6762,366300.0
2007-08-01 15:45:00,45.19,45.3,45.12,45.29,214500.0,29.6631,29.7353,29.6171,29.7287,214500.0
2007-08-01 15:50:00,45.3,45.56,45.29,45.56,261000.0,29.7353,29.9059,29.7287,29.9059,261000.0
2007-08-01 15:55:00,45.55,45.83,45.48,45.67,487200.0,29.8994,30.0832,29.8534,29.9781,487200.0
2007-08-01 16:00:00,45.67,45.78,45.64,45.78,26100.0,29.9781,30.0503,29.9584,30.0503,26100.0
2007-08-01 16:05:00,45.73,45.73,45.17,45.7,21600.0,30.0175,30.0175,29.6499,29.9978,21600.0
2007-08-01 16:10:00,45.73,45.73,45.64,45.68,17100.0,30.0175,30.0175,29.9584,29.9847,17100.0
2007-08-02 09:30:00,45.17,45.17,44.96,45.11,504300.0,29.6499,29.6499,29.5121,29.6105,504300.0
2007-08-02 09:35:00,45.1,45.13,45.01,45.05,381600.0,29.604,29.6237,29.5449,29.5712,381600.0
2007-08-02 09:40:00,45.1,45.35,45.06,45.23,312600.0,29.604,29.7681,29.5777,29.6893,312600.0
2007-08-02 09:45:00,45.23,45.31,45.17,45.27,200700.0,29.6893,29.7418,29.6499,29.7156,200700.0
2007-08-02 09:50:00,45.29,45.41,45.25,45.34,453600.0,29.7287,29.8075,29.7024,29.7615,453600.0
2007-08-02 09:55:00,45.34,45.43,45.24,45.43,717900.0,29.7615,29.8206,29.6959,29.8206,717900.0
2007-08-02 10:00:00,45.42,45.42,45.26,45.28,405900.0,29.814,29.814,29.709,29.7221,405900.0
2007-08-02 10:05:00,45.28,45.28,45.07,45.16,143400.0,29.7221,29.7221,29.5843,29.6434,143400.0
2007-08-02 10:10:00,45.14,45.14,45.06,45.09,128100.0,29.6302,29.6302,29.5777,29.5974,128100.0
2007-08-02 10:15:00,45.09,45.16,45.04,45.07,205200.0,29.5974,29.6434,29.5646,29.5843,205200.0
2007-08-02 10:20:00,45.07,45.3,45.03,45.13,199200.0,29.5843,29.7353,29.558,29.6237,199200.0
2007-08-02 10:25:00,45.13,45.18,45.07,45.16,185100.0,29.6237,29.6565,29.5843,29.6434,185100.0
2007-08-02 10:30:00,45.13,45.16,45.07,45.11,176700.0,29.6237,29.6434,29.5843,29.6105,176700.0
2007-08-02 10:35:00,45.11,45.17,45.1,45.14,120600.0,29.6105,29.6499,29.604,29.6302,120600.0
2007-08-02 10:40:00,45.15,45.17,45.1,45.16,195000.0,29.6368,29.6499,29.604,29.6434,195000.0
2007-08-02 10:45:00,45.15,45.19,45.11,45.18,179400.0,29.6368,29.6631,29.6105,29.6565,179400.0
2007-08-02 10:50:00,45.18,45.2,45.15,45.2,134100.0,29.6565,29.6696,29.6368,29.6696,134100.0
2007-08-02 10:55:00,45.19,45.19,45.1,45.12,196500.0,29.6631,29.6631,29.604,29.6171,196500.0
2007-08-02 11:00:00,45.12,45.12,45.05,45.07,103500.0,29.6171,29.6171,29.5712,29.5843,103500.0
2007-08-02 11:05:00,45.09,45.13,44.92,44.92,212700.0,29.5974,29.6237,29.4858,29.4858,212700.0
2007-08-02 11:10:00,44.94,45.0,44.89,44.94,246300.0,29.499,29.5383,29.4661,29.499,246300.0
2007-08-02 11:15:00,44.92,45.1,44.92,45.09,131700.0,29.4858,29.604,29.4858,29.5974,131700.0
2007-08-02 11:20:00,45.11,45.16,45.05,45.06,152700.0,29.6105,29.6434,29.5712,29.5777,152700.0
2007-08-02 11:25:00,45.08,45.16,45.07,45.11,43200.0,29.5909,29.6434,29.5843,29.6105,43200.0
2007-08-02 11:30:00,45.12,45.18,45.07,45.08,45900.0,29.6171,29.6565,29.5843,29.5909,45900.0
2007-08-02 11:35:00,45.07,45.09,45.04,45.06,51900.0,29.5843,29.5974,29.5646,29.5777,51900.0
2007-08-02 11:40:00,45.07,45.08,45.06,45.07,36600.0,29.5843,29.5909,29.5777,29.5843,36600.0
2007-08-02 11:45:00,45.07,45.15,45.07,45.14,34800.0,29.5843,29.6368,29.5843,29.6302,34800.0
2007-08-02 11:50:00,45.13,45.17,45.12,45.16,22200.0,29.6237,29.6499,29.6171,29.6434,22200.0
2007-08-02 11:55:00,45.18,45.32,45.18,45.31,67200.0,29.6565,29.7484,29.6565,29.7418,67200.0
2007-08-02 12:00:00,45.31,45.33,45.22,45.26,38700.0,29.7418,29.755,29.6828,29.709,38700.0
2007-08-02 12:05:00,45.25,45.3,45.22,45.3,58500.0,29.7024,29.7353,29.6828,29.7353,58500.0
2007-08-02 12:10:00,45.3,45.43,45.27,45.35,244800.0,29.7353,29.8206,29.7156,29.7681,244800.0
2007-08-02 12:15:00,45.34,45.4,45.22,45.22,178800.0,29.7615,29.8009,29.6828,29.6828,178800.0
2007-08-02 12:20:00,45.24,45.24,45.2,45.22,60300.0,29.6959,29.6959,29.6696,29.6828,60300.0
2007-08-02 12:25:00,45.22,45.22,45.17,45.18,25500.0,29.6828,29.6828,29.6499,29.6565,25500.0
2007-08-02 12:30:00,45.18,45.19,45.14,45.17,64800.0,29.6565,29.6631,29.6302,29.6499,64800.0
2007-08-02 12:35:00,45.17,45.22,45.17,45.22,31200.0,29.6499,29.6828,29.6499,29.6828,31200.0
2007-08-02 12:40:00,45.21,45.22,45.16,45.17,27000.0,29.6762,29.6828,29.6434,29.6499,27000.0
2007-08-02 12:45:00,45.16,45.19,45.14,45.16,39900.0,29.6434,29.6631,29.6302,29.6434,39900.0
2007-08-02 12:50:00,45.16,45.21,45.12,45.2,63900.0,29.6434,29.6762,29.6171,29.6696,63900.0
2007-08-02 12:55:00,45.21,45.23,45.11,45.11,42300.0,29.6762,29.6893,29.6105,29.6105,42300.0
2007-08-02 13:00:00,45.12,45.18,45.08,45.12,63000.0,29.6171,29.6565,29.5909,29.6171,63000.0
2007-08-02 13:05:00,45.12,45.14,45.04,45.13,67200.0,29.6171,29.6302,29.5646,29.6237,67200.0
2007-08-02 13:10:00,45.16,45.2,45.12,45.15,138900.0,29.6434,29.6696,29.6171,29.6368,138900.0
2007-08-02 13:15:00,45.14,45.15,45.07,45.15,105000.0,29.6302,29.6368,29.5843,29.6368,105000.0
2007-08-02 13:20:00,45.13,45.13,45.07,45.1,116400.0,29.6237,29.6237,29.5843,29.604,116400.0
2007-08-02 13:25:00,45.1,45.12,45.04,45.1,138600.0,29.604,29.6171,29.5646,29.604,138600.0
2007-08-02 13:30:00,45.09,45.22,45.07,45.18,55500.0,29.5974,29.6828,29.5843,29.6565,55500.0
2007-08-02 13:35:00,45.21,45.21,45.11,45.12,72300.0,29.6762,29.6762,29.6105,29.6171,72300.0
2007-08-02 13:40:00,45.12,45.18,45.12,45.15,20400.0,29.6171,29.6565,29.6171,29.6368,20400.0
2007-08-02 13:45:00,45.15,45.15,45.05,45.05,28800.0,29.6368,29.6368,29.5712,29.5712,28800.0
2007-08-02 13:50:00,45.06,45.15,45.05,45.15,42600.0,29.5777,29.6368,29.5712,29.6368,42600.0
2007-08-02 13:55:00,45.1,45.13,45.07,45.11,26700.0,29.604,29.6237,29.5843,29.6105,26700.0
2007-08-02 14:00:00,45.11,45.17,45.1,45.17,21000.0,29.6105,29.6499,29.604,29.6499,21000.0
2007-08-02 14:05:00,45.15,45.18,45.14,45.14,18000.0,29.6368,29.6565,29.6302,29.6302,18000.0
2007-08-02 14:10:00,45.13,45.16,45.1,45.13,29400.0,29.6237,29.6434,29.604,29.6237,29400.0
2007-08-02 14:15:00,45.17,45.18,45.09,45.18,31200.0,29.6499,29.6565,29.5974,29.6565,31200.0
2007-08-02 14:20:00,45.15,45.15,45.13,45.15,3000.0,29.6368,29.6368,29.6237,29.6368,3000.0
2007-08-02 14:25:00,45.13,45.13,45.07,45.08,32400.0,29.6237,29.6237,29.5843,29.5909,32400.0
2007-08-02 14:30:00,45.09,45.16,45.07,45.08,35700.0,29.5974,29.6434,29.5843,29.5909,35700.0
2007-08-02 14:35:00,45.08,45.09,44.97,44.97,59400.0,29.5909,29.5974,29.5186,29.5186,59400.0
2007-08-02 14:40:00,45.0,45.1,44.97,45.01,60600.0,29.5383,29.604,29.5186,29.5449,60600.0
2007-08-02 14:45:00,45.0,45.07,45.0,45.07,9600.0,29.5383,29.5843,29.5383,29.5843,9600.0
2007-08-02 14:50:00,45.07,45.07,45.03,45.03,21000.0,29.5843,29.5843,29.558,29.558,21000.0
2007-08-02 14:55:00,45.0,45.04,44.97,45.03,54300.0,29.5383,29.5646,29.5186,29.558,54300.0
2007-08-02 15:00:00,45.0,45.04,44.93,45.02,99300.0,29.5383,29.5646,29.4924,29.5515,99300.0
2007-08-02 15:05:00,45.03,45.12,45.0,45.12,66000.0,29.558,29.6171,29.5383,29.6171,66000.0
2007-08-02 15:10:00,45.12,45.16,45.08,45.13,36600.0,29.6171,29.6434,29.5909,29.6237,36600.0
2007-08-02 15:15:00,45.11,45.16,45.1,45.12,45000.0,29.6105,29.6434,29.604,29.6171,45000.0
2007-08-02 15:20:00,45.14,45.25,45.14,45.24,105600.0,29.6302,29.7024,29.6302,29.6959,105600.0
2007-08-02 15:25:00,45.24,45.5,45.23,45.43,139800.0,29.6959,29.8665,29.6893,29.8206,139800.0
2007-08-02 15:30:00,45.38,45.61,45.34,45.4,239700.0,29.7878,29.9388,29.7615,29.8009,239700.0
2007-08-02 15:35:00,45.41,45.42,45.31,45.39,93600.0,29.8075,29.814,29.7418,29.7943,93600.0
2007-08-02 15:40:00,45.39,45.41,45.26,45.34,93600.0,29.7943,29.8075,29.709,29.7615,93600.0
2007-08-02 15:45:00,45.34,45.39,45.28,45.37,98400.0,29.7615,29.7943,29.7221,29.7812,98400.0
2007-08-02 15:50:00,45.37,45.44,45.33,45.35,143100.0,29.7812,29.8272,29.755,29.7681,143100.0
2007-08-02 15:55:00,45.34,45.41,45.25,45.26,120300.0,29.7615,29.8075,29.7024,29.709,120300.0
2007-08-02 16:00:00,45.26,45.36,45.26,45.36,43800.0,29.709,29.7746,29.709,29.7746,43800.0
2007-08-02 16:05:00,45.36,45.36,45.36,45.36,300.0,29.7746,29.7746,29.7746,29.7746,300.0
2007-08-02 16:10:00,45.39,45.39,45.39,45.39,300.0,29.7943,29.7943,29.7943,29.7943,300.0
2007-08-03 09:30:00,45.2,45.22,45.13,45.18,117600.0,29.6696,29.6828,29.6237,29.6565,117600.0
2007-08-03 09:35:00,45.17,45.17,44.97,45.1,204000.0,29.6499,29.6499,29.5186,29.604,204000.0
2007-08-03 09:40:00,45.09,45.2,45.06,45.06,77700.0,29.5974,29.6696,29.5777,29.5777,77700.0
2007-08-03 09:45:00,45.08,45.1,44.95,44.96,179400.0,29.5909,29.604,29.5055,29.5121,179400.0
2007-08-03 09:50:00,44.99,45.0,44.87,44.92,143700.0,29.5318,29.5383,29.453,29.4858,143700.0
2007-08-03 09:55:00,44.94,44.94,44.71,44.78,213000.0,29.499,29.499,29.348,29.3939,213000.0
2007-08-03 10:00:00,44.79,44.79,44.61,44.63,240900.0,29.4005,29.4005,29.2823,29.2955,240900.0
2007-08-03 10:05:00,44.62,44.71,44.54,44.66,327900.0,29.2889,29.348,29.2364,29.3152,327900.0
2007-08-03 10:10:00,44.65,44.75,44.62,44.73,93000.0,29.3086,29.3742,29.2889,29.3611,93000.0
2007-08-03 10:15:00,44.72,44.82,44.7,44.76,128100.0,29.3545,29.4202,29.3414,29.3808,128100.0
2007-08-03 10:20:00,44.78,44.78,44.67,44.77,148800.0,29.3939,29.3939,29.3217,29.3874,148800.0
2007-08-03 10:25:00,44.76,44.81,44.7,44.73,66600.0,29.3808,29.4136,29.3414,29.3611,66600.0
2007-08-03 10:30:00,44.73,44.8,44.64,44.67,94200.0,29.3611,29.4071,29.302,29.3217,94200.0
2007-08-03 10:35:00,44.67,44.73,44.6,44.63,130800.0,29.3217,29.3611,29.2758,29.2955,130800.0
2007-08-03 10:40:00,44.63,44.68,44.53,44.58,92100.0,29.2955,29.3283,29.2298,29.2627,92100.0
2007-08-03 10:45:00,44.6,44.61,44.55,44.59,23100.0,29.2758,29.2823,29.243,29.2692,23100.0
2007-08-03 10:50:00,44.58,44.67,44.58,44.67,47100.0,29.2627,29.3217,29.2627,29.3217,47100.0
2007-08-03 10:55:00,44.67,44.7,44.63,44.63,101100.0,29.3217,29.3414,29.2955,29.2955,101100.0
2007-08-03 11:00:00,44.66,44.72,44.64,44.71,65100.0,29.3152,29.3545,29.302,29.348,65100.0
2007-08-03 11:05:00,44.7,44.72,44.65,44.65,33600.0,29.3414,29.3545,29.3086,29.3086,33600.0
2007-08-03 11:10:00,44.67,44.77,44.64,44.7,52800.0,29.3217,29.3874,29.302,29.3414,52800.0
2007-08-03 11:15:00,44.7,44.72,44.64,44.67,28800.0,29.3414,29.3545,29.302,29.3217,28800.0
2007-08-03 11:20:00,44.68,44.71,44.65,44.68,51600.0,29.3283,29.348,29.3086,29.3283,51600.0
2007-08-03 11:25:00,44.67,44.74,44.66,44.73,64800.0,29.3217,29.3677,29.3152,29.3611,64800.0
2007-08-03 11:30:00,44.74,44.78,44.63,44.69,188700.0,29.3677,29.3939,29.2955,29.3349,188700.0
2007-08-03 11:35:00,44.68,44.77,44.68,44.73,49500.0,29.3283,29.3874,29.3283,29.3611,49500.0
2007-08-03 11:40:00,44.75,44.81,44.7,44.79,89100.0,29.3742,29.4136,29.3414,29.4005,89100.0
2007-08-03 11:45:00,44.82,44.93,44.79,44.87,79500.0,29.4202,29.4924,29.4005,29.453,79500.0
2007-08-03 11:50:00,44.84,44.88,44.76,44.79,48900.0,29.4333,29.4596,29.3808,29.4005,48900.0
2007-08-03 11:55:00,44.8,44.86,44.75,44.78,108000.0,29.4071,29.4464,29.3742,29.3939,108000.0
2007-08-03 12:00:00,44.79,44.8,44.73,44.76,83100.0,29.4005,29.4071,29.3611,29.3808,83100.0
2007-08-03 12:05:00,44.76,44.79,44.67,44.75,54000.0,29.3808,29.4005,29.3217,29.3742,54000.0
2007-08-03 12:10:00,44.77,44.88,44.75,44.8,46800.0,29.3874,29.4596,29.3742,29.4071,46800.0
2007-08-03 12:15:00,44.8,44.84,44.77,44.77,74400.0,29.4071,29.4333,29.3874,29.3874,74400.0
2007-08-03 12:20:00,44.75,44.77,44.68,44.71,40500.0,29.3742,29.3874,29.3283,29.348,40500.0
2007-08-03 12:25:00,44.68,44.7,44.62,44.64,65100.0,29.3283,29.3414,29.2889,29.302,65100.0
2007-08-03 12:30:00,44.66,44.69,44.63,44.66,43800.0,29.3152,29.3349,29.2955,29.3152,43800.0
2007-08-03 12:35:00,44.66,44.69,44.62,44.66,81900.0,29.3152,29.3349,29.2889,29.3152,81900.0
2007-08-03 12:40:00,44.65,44.69,44.64,44.67,21600.0,29.3086,29.3349,29.302,29.3217,21600.0
2007-08-03 12:45:00,44.66,44.75,44.62,44.67,139200.0,29.3152,29.3742,29.2889,29.3217,139200.0
2007-08-03 12:50:00,44.69,44.71,44.62,44.62,76500.0,29.3349,29.348,29.2889,29.2889,76500.0
2007-08-03 12:55:00,44.64,44.67,44.6,44.63,38400.0,29.302,29.3217,29.2758,29.2955,38400.0
2007-08-03 13:00:00,44.61,44.62,44.58,44.58,15000.0,29.2823,29.2889,29.2627,29.2627,15000.0
2007-08-03 13:05:00,44.57,44.64,44.57,44.59,40800.0,29.2561,29.302,29.2561,29.2692,40800.0
2007-08-03 13:10:00,44.59,44.63,44.56,44.57,31800.0,29.2692,29.2955,29.2495,29.2561,31800.0
2007-08-03 13:15:00,44.59,44.63,44.55,44.6,57900.0,29.2692,29.2955,29.243,29.2758,57900.0
2007-08-03 13:20:00,44.6,44.64,44.6,44.62,48300.0,29.2758,29.302,29.2758,29.2889,48300.0
2007-08-03 13:25:00,44.62,44.67,44.6,44.61,74100.0,29.2889,29.3217,29.2758,29.2823,74100.0
2007-08-03 13:30:00,44.62,44.63,44.58,44.59,59100.0,29.2889,29.2955,29.2627,29.2692,59100.0
2007-08-03 13:35:00,44.58,44.59,44.51,44.55,66900.0,29.2627,29.2692,29.2167,29.243,66900.0
2007-08-03 13:40:00,44.54,44.64,44.53,44.63,26400.0,29.2364,29.302,29.2298,29.2955,26400.0
2007-08-03 13:45:00,44.61,44.61,44.57,44.58,10200.0,29.2823,29.2823,29.2561,29.2627,10200.0
2007-08-03 13:50:00,44.59,44.63,44.59,44.61,18900.0,29.2692,29.2955,29.2692,29.2823,18900.0
2007-08-03 13:55:00,44.62,44.71,44.62,44.67,25800.0,29.2889,29.348,29.2889,29.3217,25800.0
2007-08-03 14:00:00,44.67,44.77,44.67,44.75,77100.0,29.3217,29.3874,29.3217,29.3742,77100.0
2007-08-03 14:05:00,44.74,44.77,44.66,44.69,74400.0,29.3677,29.3874,29.3152,29.3349,74400.0
2007-08-03 14:10:00,44.69,44.73,44.6,44.66,63600.0,29.3349,29.3611,29.2758,29.3152,63600.0
2007-08-03 14:15:00,44.67,44.68,44.51,44.59,42900.0,29.3217,29.3283,29.2167,29.2692,42900.0
2007-08-03 14:20:00,44.59,44.62,44.5,44.51,68700.0,29.2692,29.2889,29.2101,29.2167,68700.0
2007-08-03 14:25:00,44.5,44.5,44.28,44.3,131700.0,29.2101,29.2101,29.0657,29.0789,131700.0
2007-08-03 14:30:00,44.29,44.49,44.29,44.38,75000.0,29.0723,29.2036,29.0723,29.1314,75000.0
2007-08-03 14:35:00,44.38,44.49,44.3,44.36,56400.0,29.1314,29.2036,29.0789,29.1182,56400.0
2007-08-03 14:40:00,44.4,44.45,44.36,44.37,54000.0,29.1445,29.1773,29.1182,29.1248,54000.0
2007-08-03 14:45:00,44.37,44.42,44.28,44.28,50100.0,29.1248,29.1576,29.0657,29.0657,50100.0
2007-08-03 14:50:00,44.29,44.37,44.26,44.3,158400.0,29.0723,29.1248,29.0526,29.0789,158400.0
2007-08-03 14:55:00,44.33,44.33,44.24,44.24,80400.0,29.0985,29.0985,29.0395,29.0395,80400.0
2007-08-03 15:00:00,44.26,44.26,44.04,44.07,186300.0,29.0526,29.0526,28.9082,28.9279,186300.0
2007-08-03 15:05:00,44.06,44.13,44.03,44.03,176400.0,28.9213,28.9673,28.9016,28.9016,176400.0
2007-08-03 15:10:00,44.01,44.25,44.01,44.13,213600.0,28.8885,29.046,28.8885,28.9673,213600.0
2007-08-03 15:15:00,44.14,44.17,44.04,44.13,81600.0,28.9738,28.9935,28.9082,28.9673,81600.0
2007-08-03 15:20:00,44.13,44.17,44.0,44.0,100800.0,28.9673,28.9935,28.8819,28.8819,100800.0
2007-08-03 15:25:00,44.0,44.02,43.77,43.77,428100.0,28.8819,28.8951,28.731,28.731,428100.0
2007-08-03 15:30:00,43.75,43.9,43.73,43.75,267600.0,28.7178,28.8163,28.7047,28.7178,267600.0
2007-08-03 15:35:00,43.75,43.83,43.55,43.57,313800.0,28.7178,28.7703,28.5866,28.5997,313800.0
2007-08-03 15:40:00,43.55,43.65,43.39,43.54,240300.0,28.5866,28.6522,28.4815,28.58,240300.0
2007-08-03 15:45:00,43.52,43.6,43.39,43.47,244200.0,28.5669,28.6194,28.4815,28.534,244200.0
2007-08-03 15:50:00,43.46,43.49,43.37,43.37,388200.0,28.5275,28.5472,28.4684,28.4684,388200.0
2007-08-03 15:55:00,43.37,43.47,43.11,43.33,624600.0,28.4684,28.534,28.2977,28.4421,624600.0
2007-08-03 16:00:00,43.31,43.34,43.13,43.32,6900.0,28.429,28.4487,28.3109,28.4356,6900.0
2007-08-03 16:05:00,43.3,43.32,43.3,43.32,26100.0,28.4224,28.4356,28.4224,28.4356,26100.0
2007-08-03 16:10:00,43.33,43.33,43.3,43.3,6000.0,28.4421,28.4421,28.4224,28.4224,6000.0
2007-08-06 09:30:00,43.34,43.63,43.34,43.5,330300.0,28.4487,28.6391,28.4487,28.5537,330300.0
2007-08-06 09:35:00,43.51,43.59,43.18,43.18,250500.0,28.5603,28.6128,28.3437,28.3437,250500.0
2007-08-06 09:40:00,43.18,43.25,42.83,42.84,438000.0,28.3437,28.3896,28.1139,28.1205,438000.0
2007-08-06 09:45:00,42.84,42.93,42.0,42.36,770700.0,28.1205,28.1796,27.5691,27.8054,770700.0
2007-08-06 09:50:00,42.36,42.36,42.05,42.3,323700.0,27.8054,27.8054,27.6019,27.766,323700.0
2007-08-06 09:55:00,42.33,42.72,42.24,42.69,255600.0,27.7857,28.0417,27.7267,28.022,255600.0
2007-08-06 10:00:00,42.69,42.79,42.37,42.63,344100.0,28.022,28.0877,27.812,27.9827,344100.0
2007-08-06 10:05:00,42.63,42.74,42.55,42.65,189600.0,27.9827,28.0549,27.9301,27.9958,189600.0
2007-08-06 10:10:00,42.65,42.65,42.45,42.54,200400.0,27.9958,27.9958,27.8645,27.9236,200400.0
2007-08-06 10:15:00,42.55,42.64,42.48,42.57,202800.0,27.9301,27.9892,27.8842,27.9433,202800.0
2007-08-06 10:20:00,42.57,42.65,42.5,42.5,195000.0,27.9433,27.9958,27.8973,27.8973,195000.0
2007-08-06 10:25:00,42.51,42.56,42.42,42.47,121800.0,27.9039,27.9367,27.8448,27.8776,121800.0
2007-08-06 10:30:00,42.47,42.57,42.44,42.48,109800.0,27.8776,27.9433,27.8579,27.8842,109800.0
2007-08-06 10:35:00,42.45,42.61,42.45,42.56,151200.0,27.8645,27.9695,27.8645,27.9367,151200.0
2007-08-06 10:40:00,42.55,42.55,42.37,42.51,104700.0,27.9301,27.9301,27.812,27.9039,104700.0
2007-08-06 10:45:00,42.5,42.51,42.43,42.44,71400.0,27.8973,27.9039,27.8514,27.8579,71400.0
2007-08-06 10:50:00,42.44,42.49,42.29,42.33,172200.0,27.8579,27.8908,27.7595,27.7857,172200.0
2007-08-06 10:55:00,42.33,42.46,42.27,42.4,186600.0,27.7857,27.8711,27.7463,27.8317,186600.0
2007-08-06 11:00:00,42.42,42.47,42.34,42.36,89700.0,27.8448,27.8776,27.7923,27.8054,89700.0
2007-08-06 11:05:00,42.37,42.39,42.33,42.36,136800.0,27.812,27.8251,27.7857,27.8054,136800.0
2007-08-06 11:10:00,42.34,42.49,42.3,42.43,194400.0,27.7923,27.8908,27.766,27.8514,194400.0
2007-08-06 11:15:00,42.44,42.65,42.44,42.63,146100.0,27.8579,27.9958,27.8579,27.9827,146100.0
2007-08-06 11:20:00,42.63,42.73,42.58,42.7,152100.0,27.9827,28.0483,27.9498,28.0286,152100.0
2007-08-06 11:25:00,42.68,42.7,42.58,42.64,126600.0,28.0155,28.0286,27.9498,27.9892,126600.0
2007-08-06 11:30:00,42.63,42.65,42.53,42.53,85500.0,27.9827,27.9958,27.917,27.917,85500.0
2007-08-06 11:35:00,42.54,42.54,42.46,42.5,129300.0,27.9236,27.9236,27.8711,27.8973,129300.0
2007-08-06 11:40:00,42.52,42.56,42.51,42.52,92100.0,27.9105,27.9367,27.9039,27.9105,92100.0
2007-08-06 11:45:00,42.55,42.7,42.52,42.63,179100.0,27.9301,28.0286,27.9105,27.9827,179100.0
2007-08-06 11:50:00,42.66,42.73,42.64,42.72,158100.0,28.0023,28.0483,27.9892,28.0417,158100.0
2007-08-06 11:55:00,42.7,42.94,42.7,42.87,224100.0,28.0286,28.1861,28.0286,28.1402,224100.0
2007-08-06 12:00:00,42.87,42.9,42.74,42.84,135600.0,28.1402,28.1599,28.0549,28.1205,135600.0
2007-08-06 12:05:00,42.82,42.87,42.76,42.78,99900.0,28.1074,28.1402,28.068,28.0811,99900.0
2007-08-06 12:10:00,42.81,42.83,42.72,42.75,86700.0,28.1008,28.1139,28.0417,28.0614,86700.0
2007-08-06 12:15:00,42.73,42.83,42.67,42.67,114300.0,28.0483,28.1139,28.0089,28.0089,114300.0
2007-08-06 12:20:00,42.67,42.67,42.57,42.61,81000.0,28.0089,28.0089,27.9433,27.9695,81000.0
2007-08-06 12:25:00,42.6,42.69,42.6,42.68,54600.0,27.963,28.022,27.963,28.0155,54600.0
2007-08-06 12:30:00,42.67,42.72,42.65,42.66,55800.0,28.0089,28.0417,27.9958,28.0023,55800.0
2007-08-06 12:35:00,42.64,42.87,42.64,42.87,100200.0,27.9892,28.1402,27.9892,28.1402,100200.0
2007-08-06 12:40:00,42.88,42.96,42.88,42.94,69300.0,28.1468,28.1993,28.1468,28.1861,69300.0
2007-08-06 12:45:00,42.95,43.06,42.95,43.03,96900.0,28.1927,28.2649,28.1927,28.2452,96900.0
2007-08-06 12:50:00,43.03,43.13,43.0,43.09,177600.0,28.2452,28.3109,28.2255,28.2846,177600.0
2007-08-06 12:55:00,43.11,43.11,43.0,43.0,114900.0,28.2977,28.2977,28.2255,28.2255,114900.0
2007-08-06 13:00:00,43.0,43.0,42.93,42.99,84900.0,28.2255,28.2255,28.1796,28.219,84900.0
2007-08-06 13:05:00,42.98,42.99,42.89,42.89,257100.0,28.2124,28.219,28.1533,28.1533,257100.0
2007-08-06 13:10:00,42.9,42.96,42.84,42.96,288900.0,28.1599,28.1993,28.1205,28.1993,288900.0
2007-08-06 13:15:00,42.96,42.99,42.93,42.98,49800.0,28.1993,28.219,28.1796,28.2124,49800.0
2007-08-06 13:20:00,42.98,43.02,42.92,43.02,67200.0,28.2124,28.2387,28.173,28.2387,67200.0
2007-08-06 13:25:00,43.06,43.07,42.97,43.0,59400.0,28.2649,28.2715,28.2058,28.2255,59400.0
2007-08-06 13:30:00,42.98,42.99,42.91,42.95,63900.0,28.2124,28.219,28.1665,28.1927,63900.0
2007-08-06 13:35:00,42.94,42.98,42.91,42.94,48600.0,28.1861,28.2124,28.1665,28.1861,48600.0
2007-08-06 13:40:00,42.94,42.94,42.83,42.83,50400.0,28.1861,28.1861,28.1139,28.1139,50400.0
2007-08-06 13:45:00,42.84,42.84,42.73,42.73,73200.0,28.1205,28.1205,28.0483,28.0483,73200.0
2007-08-06 13:50:00,42.73,42.82,42.71,42.82,55800.0,28.0483,28.1074,28.0352,28.1074,55800.0
2007-08-06 13:55:00,42.8,42.8,42.72,42.76,70800.0,28.0942,28.0942,28.0417,28.068,70800.0
2007-08-06 14:00:00,42.75,42.8,42.7,42.75,156300.0,28.0614,28.0942,28.0286,28.0614,156300.0
2007-08-06 14:05:00,42.75,42.92,42.75,42.88,53400.0,28.0614,28.173,28.0614,28.1468,53400.0
2007-08-06 14:10:00,42.88,42.88,42.75,42.8,76200.0,28.1468,28.1468,28.0614,28.0942,76200.0
2007-08-06 14:15:00,42.79,43.02,42.77,42.95,83700.0,28.0877,28.2387,28.0746,28.1927,83700.0
2007-08-06 14:20:00,42.96,43.01,42.89,42.93,63300.0,28.1993,28.2321,28.1533,28.1796,63300.0
2007-08-06 14:25:00,42.93,42.95,42.88,42.88,60600.0,28.1796,28.1927,28.1468,28.1468,60600.0
2007-08-06 14:30:00,42.88,42.94,42.86,42.87,121500.0,28.1468,28.1861,28.1336,28.1402,121500.0
2007-08-06 14:35:00,42.87,43.02,42.87,43.02,66000.0,28.1402,28.2387,28.1402,28.2387,66000.0
2007-08-06 14:40:00,43.02,43.3,43.02,43.22,196200.0,28.2387,28.4224,28.2387,28.3699,196200.0
2007-08-06 14:45:00,43.28,43.3,43.08,43.08,48000.0,28.4093,28.4224,28.278,28.278,48000.0
2007-08-06 14:50:00,43.08,43.21,43.07,43.12,64500.0,28.278,28.3634,28.2715,28.3043,64500.0
2007-08-06 14:55:00,43.1,43.1,42.9,43.0,98400.0,28.2912,28.2912,28.1599,28.2255,98400.0
2007-08-06 15:00:00,43.0,43.14,42.98,43.1,74100.0,28.2255,28.3174,28.2124,28.2912,74100.0
2007-08-06 15:05:00,43.04,43.23,43.02,43.23,184800.0,28.2518,28.3765,28.2387,28.3765,184800.0
2007-08-06 15:10:00,43.26,43.27,43.17,43.24,103200.0,28.3962,28.4028,28.3371,28.3831,103200.0
2007-08-06 15:15:00,43.22,43.29,43.22,43.27,112200.0,28.3699,28.4159,28.3699,28.4028,112200.0
2007-08-06 15:20:00,43.28,43.32,43.17,43.31,235500.0,28.4093,28.4356,28.3371,28.429,235500.0
2007-08-06 15:25:00,43.31,43.42,43.31,43.34,179700.0,28.429,28.5012,28.429,28.4487,179700.0
2007-08-06 15:30:00,43.36,43.38,43.27,43.27,151800.0,28.4618,28.475,28.4028,28.4028,151800.0
2007-08-06 15:35:00,43.25,43.45,43.2,43.44,225300.0,28.3896,28.5209,28.3568,28.5143,225300.0
2007-08-06 15:40:00,43.45,43.59,43.43,43.53,222600.0,28.5209,28.6128,28.5078,28.5734,222600.0
2007-08-06 15:45:00,43.53,43.7,43.53,43.64,390600.0,28.5734,28.685,28.5734,28.6456,390600.0
2007-08-06 15:50:00,43.64,43.89,43.64,43.79,340800.0,28.6456,28.8097,28.6456,28.7441,340800.0
2007-08-06 15:55:00,43.81,44.01,43.75,43.75,542400.0,28.7572,28.8885,28.7178,28.7178,542400.0
2007-08-06 16:00:00,43.76,43.76,43.67,43.69,16800.0,28.7244,28.7244,28.6653,28.6784,16800.0
2007-08-06 16:05:00,43.74,43.74,43.69,43.74,6600.0,28.7113,28.7113,28.6784,28.7113,6600.0
2007-08-06 16:10:00,43.8,43.8,43.73,43.73,4800.0,28.7507,28.7507,28.7047,28.7047,4800.0
2007-08-07 09:30:00,42.93,43.0,42.55,42.76,265800.0,28.1796,28.2255,27.9301,28.068,265800.0
2007-08-07 09:35:00,42.83,42.88,42.67,42.85,120000.0,28.1139,28.1468,28.0089,28.1271,120000.0
2007-08-07 09:40:00,42.82,42.88,42.81,42.87,92400.0,28.1074,28.1468,28.1008,28.1402,92400.0
2007-08-07 09:45:00,42.88,42.95,42.75,42.78,132900.0,28.1468,28.1927,28.0614,28.0811,132900.0
2007-08-07 09:50:00,42.8,42.86,42.78,42.86,111300.0,28.0942,28.1336,28.0811,28.1336,111300.0
2007-08-07 09:55:00,42.88,42.93,42.84,42.93,99600.0,28.1468,28.1796,28.1205,28.1796,99600.0
2007-08-07 10:00:00,42.91,43.03,42.88,43.02,103500.0,28.1665,28.2452,28.1468,28.2387,103500.0
2007-08-07 10:05:00,43.02,43.06,42.9,43.0,156000.0,28.2387,28.2649,28.1599,28.2255,156000.0
2007-08-07 10:10:00,42.98,43.0,42.89,42.89,97800.0,28.2124,28.2255,28.1533,28.1533,97800.0
2007-08-07 10:15:00,42.89,42.99,42.89,42.89,88500.0,28.1533,28.219,28.1533,28.1533,88500.0
2007-08-07 10:20:00,42.91,42.95,42.89,42.92,147900.0,28.1665,28.1927,28.1533,28.173,147900.0
2007-08-07 10:25:00,42.93,42.96,42.9,42.92,105600.0,28.1796,28.1993,28.1599,28.173,105600.0
2007-08-07 10:30:00,42.91,42.95,42.89,42.95,211500.0,28.1665,28.1927,28.1533,28.1927,211500.0
2007-08-07 10:35:00,42.93,42.94,42.83,42.83,103500.0,28.1796,28.1861,28.1139,28.1139,103500.0
2007-08-07 10:40:00,42.83,42.84,42.76,42.8,63000.0,28.1139,28.1205,28.068,28.0942,63000.0
2007-08-07 10:45:00,42.8,42.85,42.8,42.83,106200.0,28.0942,28.1271,28.0942,28.1139,106200.0
2007-08-07 10:50:00,42.83,42.9,42.83,42.88,330000.0,28.1139,28.1599,28.1139,28.1468,330000.0
2007-08-07 10:55:00,42.88,42.89,42.87,42.87,66900.0,28.1468,28.1533,28.1402,28.1402,66900.0
2007-08-07 11:00:00,42.88,42.94,42.87,42.94,23700.0,28.1468,28.1861,28.1402,28.1861,23700.0
2007-08-07 11:05:00,42.94,42.95,42.87,42.9,47100.0,28.1861,28.1927,28.1402,28.1599,47100.0
2007-08-07 11:10:00,42.93,42.96,42.9,42.93,57900.0,28.1796,28.1993,28.1599,28.1796,57900.0
2007-08-07 11:15:00,42.88,42.99,42.88,42.96,132600.0,28.1468,28.219,28.1468,28.1993,132600.0
2007-08-07 11:20:00,42.96,42.98,42.94,42.96,18900.0,28.1993,28.2124,28.1861,28.1993,18900.0
2007-08-07 11:25:00,42.97,42.97,42.95,42.97,24300.0,28.2058,28.2058,28.1927,28.2058,24300.0
2007-08-07 11:30:00,42.97,43.02,42.97,43.02,31500.0,28.2058,28.2387,28.2058,28.2387,31500.0
2007-08-07 11:35:00,42.97,42.99,42.91,42.93,70800.0,28.2058,28.219,28.1665,28.1796,70800.0
2007-08-07 11:40:00,42.93,42.98,42.9,42.98,117300.0,28.1796,28.2124,28.1599,28.2124,117300.0
2007-08-07 11:45:00,42.98,43.07,42.97,43.03,52200.0,28.2124,28.2715,28.2058,28.2452,52200.0
2007-08-07 11:50:00,43.04,43.07,43.01,43.07,67500.0,28.2518,28.2715,28.2321,28.2715,67500.0
2007-08-07 11:55:00,43.08,43.13,43.04,43.12,83700.0,28.278,28.3109,28.2518,28.3043,83700.0
2007-08-07 12:00:00,43.12,43.25,43.12,43.25,50100.0,28.3043,28.3896,28.3043,28.3896,50100.0
2007-08-07 12:05:00,43.25,43.4,43.24,43.34,67500.0,28.3896,28.4881,28.3831,28.4487,67500.0
2007-08-07 12:10:00,43.35,43.35,43.31,43.31,56700.0,28.4553,28.4553,28.429,28.429,56700.0
2007-08-07 12:15:00,43.31,43.32,43.26,43.32,25800.0,28.429,28.4356,28.3962,28.4356,25800.0
2007-08-07 12:20:00,43.32,43.33,43.25,43.26,30900.0,28.4356,28.4421,28.3896,28.3962,30900.0
2007-08-07 12:25:00,43.26,43.28,43.21,43.23,24000.0,28.3962,28.4093,28.3634,28.3765,24000.0
2007-08-07 12:30:00,43.24,43.3,43.23,43.28,34800.0,28.3831,28.4224,28.3765,28.4093,34800.0
2007-08-07 12:35:00,43.27,43.32,43.26,43.29,33900.0,28.4028,28.4356,28.3962,28.4159,33900.0
2007-08-07 12:40:00,43.31,43.32,43.2,43.21,41700.0,28.429,28.4356,28.3568,28.3634,41700.0
2007-08-07 12:45:00,43.18,43.18,43.11,43.15,45300.0,28.3437,28.3437,28.2977,28.324,45300.0
2007-08-07 12:50:00,43.15,43.21,43.15,43.19,21000.0,28.324,28.3634,28.324,28.3502,21000.0
2007-08-07 12:55:00,43.18,43.21,43.16,43.17,19500.0,28.3437,28.3634,28.3306,28.3371,19500.0
2007-08-07 13:00:00,43.16,43.22,43.15,43.22,17400.0,28.3306,28.3699,28.324,28.3699,17400.0
2007-08-07 13:05:00,43.21,43.3,43.21,43.3,26400.0,28.3634,28.4224,28.3634,28.4224,26400.0
2007-08-07 13:10:00,43.28,43.3,43.18,43.25,28500.0,28.4093,28.4224,28.3437,28.3896,28500.0
2007-08-07 13:15:00,43.23,43.3,43.21,43.21,45300.0,28.3765,28.4224,28.3634,28.3634,45300.0
2007-08-07 13:20:00,43.21,43.28,43.18,43.26,397500.0,28.3634,28.4093,28.3437,28.3962,397500.0
2007-08-07 13:25:00,43.26,43.3,43.25,43.27,38400.0,28.3962,28.4224,28.3896,28.4028,38400.0
2007-08-07 13:30:00,43.25,43.29,43.2,43.24,45900.0,28.3896,28.4159,28.3568,28.3831,45900.0
2007-08-07 13:35:00,43.24,43.25,43.22,43.22,69600.0,28.3831,28.3896,28.3699,28.3699,69600.0
2007-08-07 13:40:00,43.23,43.3,43.23,43.3,142800.0,28.3765,28.4224,28.3765,28.4224,142800.0
2007-08-07 13:45:00,43.3,43.51,43.3,43.51,259500.0,28.4224,28.5603,28.4224,28.5603,259500.0
2007-08-07 13:50:00,43.52,43.52,43.42,43.44,249900.0,28.5669,28.5669,28.5012,28.5143,249900.0
2007-08-07 13:55:00,43.44,43.47,43.38,43.42,111600.0,28.5143,28.534,28.475,28.5012,111600.0
2007-08-07 14:00:00,43.43,43.47,43.4,43.41,107100.0,28.5078,28.534,28.4881,28.4947,107100.0
2007-08-07 14:05:00,43.42,43.45,43.37,43.37,155700.0,28.5012,28.5209,28.4684,28.4684,155700.0
2007-08-07 14:10:00,43.4,43.52,43.15,43.15,135300.0,28.4881,28.5669,28.324,28.324,135300.0
2007-08-07 14:15:00,43.15,43.24,42.73,42.82,301800.0,28.324,28.3831,28.0483,28.1074,301800.0
2007-08-07 14:20:00,42.79,43.05,42.67,42.92,173700.0,28.0877,28.2583,28.0089,28.173,173700.0
2007-08-07 14:25:00,42.96,43.08,42.8,42.98,134400.0,28.1993,28.278,28.0942,28.2124,134400.0
2007-08-07 14:30:00,42.99,43.02,42.78,42.84,207600.0,28.219,28.2387,28.0811,28.1205,207600.0
2007-08-07 14:35:00,42.83,42.88,42.68,42.85,61800.0,28.1139,28.1468,28.0155,28.1271,61800.0
2007-08-07 14:40:00,42.84,42.97,42.78,42.87,99300.0,28.1205,28.2058,28.0811,28.1402,99300.0
2007-08-07 14:45:00,42.91,43.15,42.85,43.05,76800.0,28.1665,28.324,28.1271,28.2583,76800.0
2007-08-07 14:50:00,43.13,43.32,43.09,43.18,123000.0,28.3109,28.4356,28.2846,28.3437,123000.0
2007-08-07 14:55:00,43.2,43.5,43.19,43.48,55800.0,28.3568,28.5537,28.3502,28.5406,55800.0
2007-08-07 15:00:00,43.52,43.73,43.47,43.49,117600.0,28.5669,28.7047,28.534,28.5472,117600.0
2007-08-07 15:05:00,43.55,43.58,43.43,43.44,67800.0,28.5866,28.6062,28.5078,28.5143,67800.0
2007-08-07 15:10:00,43.44,43.45,43.24,43.24,103500.0,28.5143,28.5209,28.3831,28.3831,103500.0
2007-08-07 15:15:00,43.31,43.42,43.29,43.33,79500.0,28.429,28.5012,28.4159,28.4421,79500.0
2007-08-07 15:20:00,43.35,43.43,43.27,43.28,82800.0,28.4553,28.5078,28.4028,28.4093,82800.0
2007-08-07 15:25:00,43.3,43.53,43.28,43.51,134400.0,28.4224,28.5734,28.4093,28.5603,134400.0
2007-08-07 15:30:00,43.49,43.73,43.49,43.68,67200.0,28.5472,28.7047,28.5472,28.6719,67200.0
2007-08-07 15:35:00,43.71,43.85,43.71,43.81,186900.0,28.6916,28.7835,28.6916,28.7572,186900.0
2007-08-07 15:40:00,43.81,43.82,43.64,43.73,264900.0,28.7572,28.7638,28.6456,28.7047,264900.0
2007-08-07 15:45:00,43.73,43.74,43.44,43.5,160500.0,28.7047,28.7113,28.5143,28.5537,160500.0
2007-08-07 15:50:00,43.46,43.66,43.37,43.37,105600.0,28.5275,28.6588,28.4684,28.4684,105600.0
2007-08-07 15:55:00,43.37,43.49,43.27,43.41,204900.0,28.4684,28.5472,28.4028,28.4947,204900.0
2007-08-07 16:00:00,43.42,43.47,43.42,43.47,5400.0,28.5012,28.534,28.5012,28.534,5400.0
2007-08-07 16:05:00,43.41,43.5,43.41,43.41,3000.0,28.4947,28.5537,28.4947,28.4947,3000.0
2007-08-07 16:10:00,43.35,43.41,43.35,43.41,1800.0,28.4553,28.4947,28.4553,28.4947,1800.0
2007-08-08 09:30:00,44.65,44.93,44.24,44.82,208800.0,29.3086,29.4924,29.0395,29.4202,208800.0
2007-08-08 09:35:00,44.87,45.03,44.87,45.0,287400.0,29.453,29.558,29.453,29.5383,287400.0
2007-08-08 09:40:00,45.0,45.16,45.0,45.15,183000.0,29.5383,29.6434,29.5383,29.6368,183000.0
2007-08-08 09:45:00,45.15,45.19,45.07,45.12,184200.0,29.6368,29.6631,29.5843,29.6171,184200.0
2007-08-08 09:50:00,45.13,45.18,45.09,45.11,189600.0,29.6237,29.6565,29.5974,29.6105,189600.0
2007-08-08 09:55:00,45.12,45.12,45.07,45.08,109500.0,29.6171,29.6171,29.5843,29.5909,109500.0
2007-08-08 10:00:00,45.08,45.16,45.08,45.12,86400.0,29.5909,29.6434,29.5909,29.6171,86400.0
2007-08-08 10:05:00,45.1,45.11,45.01,45.04,64800.0,29.604,29.6105,29.5449,29.5646,64800.0
2007-08-08 10:10:00,45.04,45.1,45.03,45.1,66600.0,29.5646,29.604,29.558,29.604,66600.0
2007-08-08 10:15:00,45.1,45.19,45.07,45.19,121500.0,29.604,29.6631,29.5843,29.6631,121500.0
2007-08-08 10:20:00,45.19,45.3,45.14,45.3,114000.0,29.6631,29.7353,29.6302,29.7353,114000.0
2007-08-08 10:25:00,45.3,45.31,45.24,45.26,61500.0,29.7353,29.7418,29.6959,29.709,61500.0
2007-08-08 10:30:00,45.26,45.35,45.25,45.33,107400.0,29.709,29.7681,29.7024,29.755,107400.0
2007-08-08 10:35:00,45.33,45.43,45.32,45.37,127200.0,29.755,29.8206,29.7484,29.7812,127200.0
2007-08-08 10:40:00,45.37,45.48,45.37,45.48,138600.0,29.7812,29.8534,29.7812,29.8534,138600.0
2007-08-08 10:45:00,45.49,45.6,45.47,45.59,196800.0,29.86,29.9322,29.8469,29.9256,196800.0
2007-08-08 10:50:00,45.6,45.6,45.48,45.5,127800.0,29.9322,29.9322,29.8534,29.8665,127800.0
2007-08-08 10:55:00,45.5,45.55,45.45,45.53,283500.0,29.8665,29.8994,29.8337,29.8862,283500.0
2007-08-08 11:00:00,45.55,45.55,45.42,45.42,109200.0,29.8994,29.8994,29.814,29.814,109200.0
2007-08-08 11:05:00,45.42,45.45,45.36,45.41,105000.0,29.814,29.8337,29.7746,29.8075,105000.0
2007-08-08 11:10:00,45.42,45.49,45.42,45.42,146100.0,29.814,29.86,29.814,29.814,146100.0
2007-08-08 11:15:00,45.42,45.44,45.36,45.36,66300.0,29.814,29.8272,29.7746,29.7746,66300.0
2007-08-08 11:20:00,45.38,45.38,45.32,45.37,188400.0,29.7878,29.7878,29.7484,29.7812,188400.0
2007-08-08 11:25:00,45.34,45.39,45.34,45.34,198300.0,29.7615,29.7943,29.7615,29.7615,198300.0
2007-08-08 11:30:00,45.34,45.34,45.22,45.31,67200.0,29.7615,29.7615,29.6828,29.7418,67200.0
2007-08-08 11:35:00,45.32,45.43,45.31,45.41,64200.0,29.7484,29.8206,29.7418,29.8075,64200.0
2007-08-08 11:40:00,45.42,45.43,45.41,45.43,30000.0,29.814,29.8206,29.8075,29.8206,30000.0
2007-08-08 11:45:00,45.43,45.45,45.4,45.42,30300.0,29.8206,29.8337,29.8009,29.814,30300.0
2007-08-08 11:50:00,45.42,45.44,45.35,45.38,32100.0,29.814,29.8272,29.7681,29.7878,32100.0
2007-08-08 11:55:00,45.38,45.39,45.34,45.38,18000.0,29.7878,29.7943,29.7615,29.7878,18000.0
2007-08-08 12:00:00,45.37,45.39,45.34,45.35,59700.0,29.7812,29.7943,29.7615,29.7681,59700.0
2007-08-08 12:05:00,45.36,45.38,45.34,45.35,41700.0,29.7746,29.7878,29.7615,29.7681,41700.0
2007-08-08 12:10:00,45.37,45.37,45.34,45.37,53400.0,29.7812,29.7812,29.7615,29.7812,53400.0
2007-08-08 12:15:00,45.37,45.39,45.33,45.39,51300.0,29.7812,29.7943,29.755,29.7943,51300.0
2007-08-08 12:20:00,45.4,45.7,45.39,45.44,167100.0,29.8009,29.9978,29.7943,29.8272,167100.0
2007-08-08 12:25:00,45.44,45.46,45.4,45.4,74100.0,29.8272,29.8403,29.8009,29.8009,74100.0
2007-08-08 12:30:00,45.4,45.51,45.39,45.4,87000.0,29.8009,29.8731,29.7943,29.8009,87000.0
2007-08-08 12:35:00,45.41,45.43,45.35,45.43,53700.0,29.8075,29.8206,29.7681,29.8206,53700.0
2007-08-08 12:40:00,45.41,45.43,45.39,45.43,25200.0,29.8075,29.8206,29.7943,29.8206,25200.0
2007-08-08 12:45:00,45.42,45.48,45.39,45.48,33900.0,29.814,29.8534,29.7943,29.8534,33900.0
2007-08-08 12:50:00,45.46,45.47,45.43,45.44,26400.0,29.8403,29.8469,29.8206,29.8272,26400.0
2007-08-08 12:55:00,45.43,45.45,45.37,45.37,51000.0,29.8206,29.8337,29.7812,29.7812,51000.0
2007-08-08 13:00:00,45.39,45.43,45.37,45.4,27300.0,29.7943,29.8206,29.7812,29.8009,27300.0
2007-08-08 13:05:00,45.4,45.41,45.39,45.4,18000.0,29.8009,29.8075,29.7943,29.8009,18000.0
2007-08-08 13:10:00,45.39,45.5,45.38,45.44,62700.0,29.7943,29.8665,29.7878,29.8272,62700.0
2007-08-08 13:15:00,45.46,45.49,45.46,45.48,42900.0,29.8403,29.86,29.8403,29.8534,42900.0
2007-08-08 13:20:00,45.47,45.47,45.43,45.44,28500.0,29.8469,29.8469,29.8206,29.8272,28500.0
2007-08-08 13:25:00,45.45,45.49,45.45,45.48,42600.0,29.8337,29.86,29.8337,29.8534,42600.0
2007-08-08 13:30:00,45.49,45.53,45.49,45.53,40800.0,29.86,29.8862,29.86,29.8862,40800.0
2007-08-08 13:35:00,45.49,45.54,45.45,45.52,33900.0,29.86,29.8928,29.8337,29.8797,33900.0
2007-08-08 13:40:00,45.53,45.55,45.49,45.53,13200.0,29.8862,29.8994,29.86,29.8862,13200.0
2007-08-08 13:45:00,45.53,45.56,45.51,45.56,31500.0,29.8862,29.9059,29.8731,29.9059,31500.0
2007-08-08 13:50:00,45.55,45.56,45.5,45.53,40500.0,29.8994,29.9059,29.8665,29.8862,40500.0
2007-08-08 13:55:00,45.55,45.55,45.5,45.52,30000.0,29.8994,29.8994,29.8665,29.8797,30000.0
2007-08-08 14:00:00,45.52,45.52,45.5,45.5,12300.0,29.8797,29.8797,29.8665,29.8665,12300.0
2007-08-08 14:05:00,45.5,45.52,45.45,45.52,29100.0,29.8665,29.8797,29.8337,29.8797,29100.0
2007-08-08 14:10:00,45.51,45.62,45.5,45.6,54900.0,29.8731,29.9453,29.8665,29.9322,54900.0
2007-08-08 14:15:00,45.59,45.64,45.57,45.57,60300.0,29.9256,29.9584,29.9125,29.9125,60300.0
2007-08-08 14:20:00,45.58,45.61,45.56,45.61,17400.0,29.9191,29.9388,29.9059,29.9388,17400.0
2007-08-08 14:25:00,45.65,45.73,45.63,45.65,111300.0,29.965,30.0175,29.9519,29.965,111300.0
2007-08-08 14:30:00,45.65,45.72,45.65,45.67,69600.0,29.965,30.011,29.965,29.9781,69600.0
2007-08-08 14:35:00,45.65,45.68,45.54,45.54,65100.0,29.965,29.9847,29.8928,29.8928,65100.0
2007-08-08 14:40:00,45.53,45.58,45.49,45.53,62400.0,29.8862,29.9191,29.86,29.8862,62400.0
2007-08-08 14:45:00,45.56,45.56,45.41,45.46,66900.0,29.9059,29.9059,29.8075,29.8403,66900.0
2007-08-08 14:50:00,45.44,45.46,45.38,45.39,42000.0,29.8272,29.8403,29.7878,29.7943,42000.0
2007-08-08 14:55:00,45.41,45.41,45.2,45.33,143700.0,29.8075,29.8075,29.6696,29.755,143700.0
2007-08-08 15:00:00,45.34,45.41,45.22,45.25,68400.0,29.7615,29.8075,29.6828,29.7024,68400.0
2007-08-08 15:05:00,45.26,45.34,45.15,45.15,102000.0,29.709,29.7615,29.6368,29.6368,102000.0
2007-08-08 15:10:00,45.15,45.3,45.12,45.15,131100.0,29.6368,29.7353,29.6171,29.6368,131100.0
2007-08-08 15:15:00,45.18,45.25,45.02,45.1,133800.0,29.6565,29.7024,29.5515,29.604,133800.0
2007-08-08 15:20:00,45.09,45.14,44.9,44.92,200400.0,29.5974,29.6302,29.4727,29.4858,200400.0
2007-08-08 15:25:00,44.94,45.0,44.73,44.79,231000.0,29.499,29.5383,29.3611,29.4005,231000.0
2007-08-08 15:30:00,44.77,44.86,44.67,44.82,97800.0,29.3874,29.4464,29.3217,29.4202,97800.0
2007-08-08 15:35:00,44.8,44.93,44.72,44.93,87600.0,29.4071,29.4924,29.3545,29.4924,87600.0
2007-08-08 15:40:00,44.91,44.91,44.76,44.81,60300.0,29.4793,29.4793,29.3808,29.4136,60300.0
2007-08-08 15:45:00,44.85,45.05,44.74,45.05,119400.0,29.4399,29.5712,29.3677,29.5712,119400.0
2007-08-08 15:50:00,45.02,45.27,44.95,45.17,179400.0,29.5515,29.7156,29.5055,29.6499,179400.0
2007-08-08 15:55:00,45.15,45.23,45.09,45.22,145200.0,29.6368,29.6893,29.5974,29.6828,145200.0
2007-08-08 16:00:00,45.25,45.29,45.25,45.29,16200.0,29.7024,29.7287,29.7024,29.7287,16200.0
2007-08-08 16:05:00,45.29,45.29,45.16,45.17,5400.0,29.7287,29.7287,29.6434,29.6499,5400.0
2007-08-08 16:10:00,45.17,45.23,45.17,45.17,13200.0,29.6499,29.6893,29.6499,29.6499,13200.0
2007-08-09 09:30:00,43.81,44.06,43.5,43.53,38700.0,28.7572,28.9213,28.5537,28.5734,38700.0
2007-08-09 09:35:00,43.53,43.93,43.53,43.8,314100.0,28.5734,28.836,28.5734,28.7507,314100.0
2007-08-09 09:40:00,43.79,44.06,43.79,43.93,224700.0,28.7441,28.9213,28.7441,28.836,224700.0
2007-08-09 09:45:00,43.92,44.06,43.9,44.06,157800.0,28.8294,28.9213,28.8163,28.9213,157800.0
2007-08-09 09:50:00,44.06,44.2,44.04,44.18,212100.0,28.9213,29.0132,28.9082,29.0001,212100.0
2007-08-09 09:55:00,44.15,44.21,44.01,44.05,234900.0,28.9804,29.0198,28.8885,28.9148,234900.0
2007-08-09 10:00:00,44.05,44.14,44.03,44.05,336300.0,28.9148,28.9738,28.9016,28.9148,336300.0
2007-08-09 10:05:00,44.05,44.12,44.01,44.07,158700.0,28.9148,28.9607,28.8885,28.9279,158700.0
2007-08-09 10:10:00,44.07,44.08,44.01,44.05,167100.0,28.9279,28.9344,28.8885,28.9148,167100.0
2007-08-09 10:15:00,44.07,44.26,44.05,44.22,110700.0,28.9279,29.0526,28.9148,29.0263,110700.0
2007-08-09 10:20:00,44.22,44.23,44.11,44.14,79500.0,29.0263,29.0329,28.9541,28.9738,79500.0
2007-08-09 10:25:00,44.16,44.26,44.11,44.22,40500.0,28.987,29.0526,28.9541,29.0263,40500.0
2007-08-09 10:30:00,44.22,44.61,44.22,44.55,116700.0,29.0263,29.2823,29.0263,29.243,116700.0
2007-08-09 10:35:00,44.56,44.58,44.27,44.29,165300.0,29.2495,29.2627,29.0592,29.0723,165300.0
2007-08-09 10:40:00,44.28,44.42,44.2,44.37,106500.0,29.0657,29.1576,29.0132,29.1248,106500.0
2007-08-09 10:45:00,44.37,44.37,44.2,44.28,116400.0,29.1248,29.1248,29.0132,29.0657,116400.0
2007-08-09 10:50:00,44.3,44.3,44.18,44.24,153300.0,29.0789,29.0789,29.0001,29.0395,153300.0
2007-08-09 10:55:00,44.24,44.26,44.15,44.2,113700.0,29.0395,29.0526,28.9804,29.0132,113700.0
2007-08-09 11:00:00,44.22,44.29,44.18,44.21,47700.0,29.0263,29.0723,29.0001,29.0198,47700.0
2007-08-09 11:05:00,44.23,44.35,44.21,44.3,34500.0,29.0329,29.1117,29.0198,29.0789,34500.0
2007-08-09 11:10:00,44.3,44.38,44.26,44.34,113400.0,29.0789,29.1314,29.0526,29.1051,113400.0
2007-08-09 11:15:00,44.33,44.33,44.24,44.24,53400.0,29.0985,29.0985,29.0395,29.0395,53400.0
2007-08-09 11:20:00,44.25,44.31,44.22,44.27,67800.0,29.046,29.0854,29.0263,29.0592,67800.0
2007-08-09 11:25:00,44.25,44.25,44.1,44.15,80700.0,29.046,29.046,28.9476,28.9804,80700.0
2007-08-09 11:30:00,44.12,44.22,44.06,44.14,59400.0,28.9607,29.0263,28.9213,28.9738,59400.0
2007-08-09 11:35:00,44.14,44.15,44.03,44.03,46800.0,28.9738,28.9804,28.9016,28.9016,46800.0
2007-08-09 11:40:00,44.03,44.03,43.98,44.02,56100.0,28.9016,28.9016,28.8688,28.8951,56100.0
2007-08-09 11:45:00,44.0,44.0,43.96,43.96,43500.0,28.8819,28.8819,28.8557,28.8557,43500.0
2007-08-09 11:50:00,43.97,43.98,43.92,43.96,56100.0,28.8622,28.8688,28.8294,28.8557,56100.0
2007-08-09 11:55:00,43.98,44.05,43.95,44.05,30000.0,28.8688,28.9148,28.8491,28.9148,30000.0
2007-08-09 12:00:00,44.05,44.09,43.98,44.0,72300.0,28.9148,28.941,28.8688,28.8819,72300.0
2007-08-09 12:05:00,44.0,44.0,43.87,43.9,26700.0,28.8819,28.8819,28.7966,28.8163,26700.0
2007-08-09 12:10:00,43.96,43.99,43.92,43.96,15300.0,28.8557,28.8754,28.8294,28.8557,15300.0
2007-08-09 12:15:00,44.01,44.16,44.01,44.08,30000.0,28.8885,28.987,28.8885,28.9344,30000.0
2007-08-09 12:20:00,44.07,44.08,44.0,44.04,22200.0,28.9279,28.9344,28.8819,28.9082,22200.0
2007-08-09 12:25:00,44.07,44.08,44.02,44.07,24600.0,28.9279,28.9344,28.8951,28.9279,24600.0
2007-08-09 12:30:00,44.04,44.05,43.93,43.96,57300.0,28.9082,28.9148,28.836,28.8557,57300.0
2007-08-09 12:35:00,43.96,43.96,43.87,43.87,122400.0,28.8557,28.8557,28.7966,28.7966,122400.0
2007-08-09 12:40:00,43.88,43.93,43.84,43.92,24300.0,28.8032,28.836,28.7769,28.8294,24300.0
2007-08-09 12:45:00,43.91,43.93,43.88,43.89,29700.0,28.8229,28.836,28.8032,28.8097,29700.0
2007-08-09 12:50:00,43.88,43.91,43.77,43.8,63000.0,28.8032,28.8229,28.731,28.7507,63000.0
2007-08-09 12:55:00,43.83,43.9,43.75,43.85,68400.0,28.7703,28.8163,28.7178,28.7835,68400.0
2007-08-09 13:00:00,43.82,43.85,43.73,43.73,29400.0,28.7638,28.7835,28.7047,28.7047,29400.0
2007-08-09 13:05:00,43.74,43.76,43.68,43.7,66900.0,28.7113,28.7244,28.6719,28.685,66900.0
2007-08-09 13:10:00,43.69,43.73,43.64,43.69,79800.0,28.6784,28.7047,28.6456,28.6784,79800.0
2007-08-09 13:15:00,43.7,43.73,43.6,43.66,56400.0,28.685,28.7047,28.6194,28.6588,56400.0
2007-08-09 13:20:00,43.61,43.72,43.6,43.71,30600.0,28.6259,28.6981,28.6194,28.6916,30600.0
2007-08-09 13:25:00,43.7,43.73,43.66,43.73,18900.0,28.685,28.7047,28.6588,28.7047,18900.0
2007-08-09 13:30:00,43.73,43.76,43.7,43.76,113100.0,28.7047,28.7244,28.685,28.7244,113100.0
2007-08-09 13:35:00,43.77,43.85,43.72,43.82,39600.0,28.731,28.7835,28.6981,28.7638,39600.0
2007-08-09 13:40:00,43.83,43.83,43.75,43.76,37500.0,28.7703,28.7703,28.7178,28.7244,37500.0
2007-08-09 13:45:00,43.77,43.87,43.77,43.82,25800.0,28.731,28.7966,28.731,28.7638,25800.0
2007-08-09 13:50:00,43.82,43.87,43.82,43.86,23400.0,28.7638,28.7966,28.7638,28.79,23400.0
2007-08-09 13:55:00,43.86,43.96,43.84,43.84,61200.0,28.79,28.8557,28.7769,28.7769,61200.0
2007-08-09 14:00:00,43.84,43.84,43.77,43.78,63600.0,28.7769,28.7769,28.731,28.7375,63600.0
2007-08-09 14:05:00,43.78,43.8,43.65,43.65,43500.0,28.7375,28.7507,28.6522,28.6522,43500.0
2007-08-09 14:10:00,43.63,43.65,43.6,43.63,123300.0,28.6391,28.6522,28.6194,28.6391,123300.0
2007-08-09 14:15:00,43.63,43.67,43.55,43.67,42600.0,28.6391,28.6653,28.5866,28.6653,42600.0
2007-08-09 14:20:00,43.69,43.78,43.65,43.72,35700.0,28.6784,28.7375,28.6522,28.6981,35700.0
2007-08-09 14:25:00,43.72,43.75,43.53,43.57,78900.0,28.6981,28.7178,28.5734,28.5997,78900.0
2007-08-09 14:30:00,43.58,43.62,43.47,43.55,140400.0,28.6062,28.6325,28.534,28.5866,140400.0
2007-08-09 14:35:00,43.52,43.6,43.47,43.53,59700.0,28.5669,28.6194,28.534,28.5734,59700.0
2007-08-09 14:40:00,43.53,43.67,43.47,43.63,84600.0,28.5734,28.6653,28.534,28.6391,84600.0
2007-08-09 14:45:00,43.66,43.67,43.57,43.59,45300.0,28.6588,28.6653,28.5997,28.6128,45300.0
2007-08-09 14:50:00,43.58,43.58,43.47,43.53,86400.0,28.6062,28.6062,28.534,28.5734,86400.0
2007-08-09 14:55:00,43.5,43.62,43.48,43.5,170100.0,28.5537,28.6325,28.5406,28.5537,170100.0
2007-08-09 15:00:00,43.5,43.58,43.46,43.46,125700.0,28.5537,28.6062,28.5275,28.5275,125700.0
2007-08-09 15:05:00,43.46,43.53,43.42,43.5,166800.0,28.5275,28.5734,28.5012,28.5537,166800.0
2007-08-09 15:10:00,43.51,43.57,43.46,43.55,108900.0,28.5603,28.5997,28.5275,28.5866,108900.0
2007-08-09 15:15:00,43.56,43.65,43.56,43.58,111300.0,28.5931,28.6522,28.5931,28.6062,111300.0
2007-08-09 15:20:00,43.59,43.61,43.45,43.55,92400.0,28.6128,28.6259,28.5209,28.5866,92400.0
2007-08-09 15:25:00,43.5,43.66,43.5,43.6,96300.0,28.5537,28.6588,28.5537,28.6194,96300.0
2007-08-09 15:30:00,43.63,43.71,43.58,43.6,63000.0,28.6391,28.6916,28.6062,28.6194,63000.0
2007-08-09 15:35:00,43.61,43.64,43.47,43.5,65700.0,28.6259,28.6456,28.534,28.5537,65700.0
2007-08-09 15:40:00,43.52,43.71,43.45,43.71,107400.0,28.5669,28.6916,28.5209,28.6916,107400.0
2007-08-09 15:45:00,43.72,43.8,43.63,43.8,103500.0,28.6981,28.7507,28.6391,28.7507,103500.0
2007-08-09 15:50:00,43.8,43.83,43.57,43.6,189000.0,28.7507,28.7703,28.5997,28.6194,189000.0
2007-08-09 15:55:00,43.6,43.73,43.58,43.67,229200.0,28.6194,28.7047,28.6062,28.6653,229200.0
2007-08-09 16:00:00,43.68,43.69,43.58,43.6,23400.0,28.6719,28.6784,28.6062,28.6194,23400.0
2007-08-09 16:05:00,43.72,43.72,43.55,43.59,2100.0,28.6981,28.6981,28.5866,28.6128,2100.0
2007-08-09 16:10:00,43.59,43.59,43.59,43.59,7500.0,28.6128,28.6128,28.6128,28.6128,7500.0
2007-08-10 09:30:00,42.67,42.82,42.51,42.68,409200.0,28.0089,28.1074,27.9039,28.0155,409200.0
2007-08-10 09:35:00,42.69,42.73,42.51,42.51,273900.0,28.022,28.0483,27.9039,27.9039,273900.0
2007-08-10 09:40:00,42.52,42.71,42.51,42.51,346200.0,27.9105,28.0352,27.9039,27.9039,346200.0
2007-08-10 09:45:00,42.51,42.7,42.51,42.6,290700.0,27.9039,28.0286,27.9039,27.963,290700.0
2007-08-10 09:50:00,42.6,42.72,42.55,42.69,198900.0,27.963,28.0417,27.9301,28.022,198900.0
2007-08-10 09:55:00,42.71,42.9,42.67,42.82,265200.0,28.0352,28.1599,28.0089,28.1074,265200.0
2007-08-10 10:00:00,42.81,42.89,42.67,42.67,221100.0,28.1008,28.1533,28.0089,28.0089,221100.0
2007-08-10 10:05:00,42.75,42.82,42.52,42.69,404400.0,28.0614,28.1074,27.9105,28.022,404400.0
2007-08-10 10:10:00,42.71,42.83,42.68,42.8,101100.0,28.0352,28.1139,28.0155,28.0942,101100.0
2007-08-10 10:15:00,42.8,42.82,42.72,42.72,103500.0,28.0942,28.1074,28.0417,28.0417,103500.0
2007-08-10 10:20:00,42.74,42.77,42.65,42.65,49200.0,28.0549,28.0746,27.9958,27.9958,49200.0
2007-08-10 10:25:00,42.64,42.64,42.52,42.59,150300.0,27.9892,27.9892,27.9105,27.9564,150300.0
2007-08-10 10:30:00,42.6,42.64,42.55,42.55,121500.0,27.963,27.9892,27.9301,27.9301,121500.0
2007-08-10 10:35:00,42.56,42.58,42.43,42.43,178500.0,27.9367,27.9498,27.8514,27.8514,178500.0
2007-08-10 10:40:00,42.43,42.45,42.25,42.34,279900.0,27.8514,27.8645,27.7332,27.7923,279900.0
2007-08-10 10:45:00,42.36,42.5,42.35,42.4,124800.0,27.8054,27.8973,27.7989,27.8317,124800.0
2007-08-10 10:50:00,42.43,42.48,42.35,42.46,106200.0,27.8514,27.8842,27.7989,27.8711,106200.0
2007-08-10 10:55:00,42.47,42.51,42.42,42.42,61500.0,27.8776,27.9039,27.8448,27.8448,61500.0
2007-08-10 11:00:00,42.43,42.67,42.38,42.57,193800.0,27.8514,28.0089,27.8186,27.9433,193800.0
2007-08-10 11:05:00,42.55,42.81,42.55,42.72,317700.0,27.9301,28.1008,27.9301,28.0417,317700.0
2007-08-10 11:10:00,42.72,42.8,42.62,42.79,93600.0,28.0417,28.0942,27.9761,28.0877,93600.0
2007-08-10 11:15:00,42.78,42.82,42.66,42.69,112500.0,28.0811,28.1074,28.0023,28.022,112500.0
2007-08-10 11:20:00,42.74,42.81,42.66,42.79,244200.0,28.0549,28.1008,28.0023,28.0877,244200.0
2007-08-10 11:25:00,42.79,42.83,42.67,42.68,201900.0,28.0877,28.1139,28.0089,28.0155,201900.0
2007-08-10 11:30:00,42.67,42.74,42.6,42.73,68700.0,28.0089,28.0549,27.963,28.0483,68700.0
2007-08-10 11:35:00,42.72,42.75,42.62,42.62,32400.0,28.0417,28.0614,27.9761,27.9761,32400.0
2007-08-10 11:40:00,42.6,42.77,42.59,42.73,74400.0,27.963,28.0746,27.9564,28.0483,74400.0
2007-08-10 11:45:00,42.73,42.85,42.71,42.82,46800.0,28.0483,28.1271,28.0352,28.1074,46800.0
2007-08-10 11:50:00,42.81,42.85,42.81,42.81,74400.0,28.1008,28.1271,28.1008,28.1008,74400.0
2007-08-10 11:55:00,42.83,43.2,42.79,43.15,473400.0,28.1139,28.3568,28.0877,28.324,473400.0
2007-08-10 12:00:00,43.15,43.18,43.07,43.12,83100.0,28.324,28.3437,28.2715,28.3043,83100.0
2007-08-10 12:05:00,43.13,43.31,43.13,43.24,91800.0,28.3109,28.429,28.3109,28.3831,91800.0
2007-08-10 12:10:00,43.22,43.27,43.16,43.21,85500.0,28.3699,28.4028,28.3306,28.3634,85500.0
2007-08-10 12:15:00,43.21,43.59,43.21,43.56,92700.0,28.3634,28.6128,28.3634,28.5931,92700.0
2007-08-10 12:20:00,43.55,43.73,43.5,43.72,174600.0,28.5866,28.7047,28.5537,28.6981,174600.0
2007-08-10 12:25:00,43.71,43.72,43.41,43.44,112200.0,28.6916,28.6981,28.4947,28.5143,112200.0
2007-08-10 12:30:00,43.47,43.67,43.33,43.43,123900.0,28.534,28.6653,28.4421,28.5078,123900.0
2007-08-10 12:35:00,43.45,43.45,43.34,43.4,118200.0,28.5209,28.5209,28.4487,28.4881,118200.0
2007-08-10 12:40:00,43.4,43.42,43.17,43.2,112500.0,28.4881,28.5012,28.3371,28.3568,112500.0
2007-08-10 12:45:00,43.2,43.23,43.0,43.03,218100.0,28.3568,28.3765,28.2255,28.2452,218100.0
2007-08-10 12:50:00,43.03,43.26,43.03,43.23,64800.0,28.2452,28.3962,28.2452,28.3765,64800.0
2007-08-10 12:55:00,43.23,43.23,43.03,43.06,84000.0,28.3765,28.3765,28.2452,28.2649,84000.0
2007-08-10 13:00:00,43.05,43.23,43.05,43.19,70800.0,28.2583,28.3765,28.2583,28.3502,70800.0
2007-08-10 13:05:00,43.19,43.27,43.14,43.27,77700.0,28.3502,28.4028,28.3174,28.4028,77700.0
2007-08-10 13:10:00,43.28,43.32,43.21,43.27,30000.0,28.4093,28.4356,28.3634,28.4028,30000.0
2007-08-10 13:15:00,43.27,43.4,43.27,43.4,59700.0,28.4028,28.4881,28.4028,28.4881,59700.0
2007-08-10 13:20:00,43.4,43.57,43.38,43.48,47700.0,28.4881,28.5997,28.475,28.5406,47700.0
2007-08-10 13:25:00,43.47,43.47,43.26,43.35,66600.0,28.534,28.534,28.3962,28.4553,66600.0
2007-08-10 13:30:00,43.36,43.36,43.22,43.22,35400.0,28.4618,28.4618,28.3699,28.3699,35400.0
2007-08-10 13:35:00,43.19,43.38,43.18,43.22,33600.0,28.3502,28.475,28.3437,28.3699,33600.0
2007-08-10 13:40:00,43.23,43.27,43.17,43.25,46800.0,28.3765,28.4028,28.3371,28.3896,46800.0
2007-08-10 13:45:00,43.24,43.24,42.93,42.96,171000.0,28.3831,28.3831,28.1796,28.1993,171000.0
2007-08-10 13:50:00,42.96,43.15,42.95,43.04,151500.0,28.1993,28.324,28.1927,28.2518,151500.0
2007-08-10 13:55:00,43.05,43.11,43.02,43.04,21300.0,28.2583,28.2977,28.2387,28.2518,21300.0
2007-08-10 14:00:00,43.06,43.16,42.96,43.05,31800.0,28.2649,28.3306,28.1993,28.2583,31800.0
2007-08-10 14:05:00,43.05,43.24,43.05,43.21,77700.0,28.2583,28.3831,28.2583,28.3634,77700.0
2007-08-10 14:10:00,43.23,43.23,43.12,43.2,96000.0,28.3765,28.3765,28.3043,28.3568,96000.0
2007-08-10 14:15:00,43.2,43.32,43.19,43.2,80100.0,28.3568,28.4356,28.3502,28.3568,80100.0
2007-08-10 14:20:00,43.2,43.39,43.2,43.28,34500.0,28.3568,28.4815,28.3568,28.4093,34500.0
2007-08-10 14:25:00,43.3,43.35,43.15,43.22,64800.0,28.4224,28.4553,28.324,28.3699,64800.0
2007-08-10 14:30:00,43.21,43.21,43.07,43.07,54600.0,28.3634,28.3634,28.2715,28.2715,54600.0
2007-08-10 14:35:00,43.08,43.1,43.0,43.02,57000.0,28.278,28.2912,28.2255,28.2387,57000.0
2007-08-10 14:40:00,43.01,43.15,43.0,43.0,137700.0,28.2321,28.324,28.2255,28.2255,137700.0
2007-08-10 14:45:00,43.0,43.1,43.0,43.05,111600.0,28.2255,28.2912,28.2255,28.2583,111600.0
2007-08-10 14:50:00,43.05,43.1,42.93,42.94,89400.0,28.2583,28.2912,28.1796,28.1861,89400.0
2007-08-10 14:55:00,42.94,43.05,42.93,42.95,113700.0,28.1861,28.2583,28.1796,28.1927,113700.0
2007-08-10 15:00:00,42.94,43.01,42.93,42.99,34500.0,28.1861,28.2321,28.1796,28.219,34500.0
2007-08-10 15:05:00,42.97,43.17,42.95,43.13,64500.0,28.2058,28.3371,28.1927,28.3109,64500.0
2007-08-10 15:10:00,43.1,43.15,43.08,43.13,141000.0,28.2912,28.324,28.278,28.3109,141000.0
2007-08-10 15:15:00,43.14,43.24,43.07,43.08,97500.0,28.3174,28.3831,28.2715,28.278,97500.0
2007-08-10 15:20:00,43.08,43.22,43.08,43.18,99600.0,28.278,28.3699,28.278,28.3437,99600.0
2007-08-10 15:25:00,43.18,43.51,43.17,43.49,219000.0,28.3437,28.5603,28.3371,28.5472,219000.0
2007-08-10 15:30:00,43.49,43.57,43.31,43.56,287400.0,28.5472,28.5997,28.429,28.5931,287400.0
2007-08-10 15:35:00,43.53,43.78,43.5,43.65,435000.0,28.5734,28.7375,28.5537,28.6522,435000.0
2007-08-10 15:40:00,43.66,43.77,43.51,43.53,230100.0,28.6588,28.731,28.5603,28.5734,230100.0
2007-08-10 15:45:00,43.52,43.6,43.48,43.53,218700.0,28.5669,28.6194,28.5406,28.5734,218700.0
2007-08-10 15:50:00,43.52,43.61,43.5,43.6,200400.0,28.5669,28.6259,28.5537,28.6194,200400.0
2007-08-10 15:55:00,43.61,43.61,43.38,43.38,164400.0,28.6259,28.6259,28.475,28.475,164400.0
2007-08-10 16:00:00,43.4,43.57,43.4,43.41,20100.0,28.4881,28.5997,28.4881,28.4947,20100.0
2007-08-10 16:05:00,43.4,43.4,43.33,43.34,14400.0,28.4881,28.4881,28.4421,28.4487,14400.0
2007-08-10 16:10:00,43.27,43.34,43.27,43.33,9600.0,28.4028,28.4487,28.4028,28.4421,9600.0
2007-08-13 09:30:00,44.09,44.33,43.97,44.0,460800.0,28.941,29.0985,28.8622,28.8819,460800.0
2007-08-13 09:35:00,44.02,44.04,43.87,43.93,185100.0,28.8951,28.9082,28.7966,28.836,185100.0
2007-08-13 09:40:00,43.92,44.03,43.8,43.91,139200.0,28.8294,28.9016,28.7507,28.8229,139200.0
2007-08-13 09:45:00,43.91,43.96,43.86,43.87,187500.0,28.8229,28.8557,28.79,28.7966,187500.0
2007-08-13 09:50:00,43.88,43.91,43.77,43.86,174300.0,28.8032,28.8229,28.731,28.79,174300.0
2007-08-13 09:55:00,43.83,43.87,43.8,43.84,105300.0,28.7703,28.7966,28.7507,28.7769,105300.0
2007-08-13 10:00:00,43.84,43.93,43.84,43.88,116700.0,28.7769,28.836,28.7769,28.8032,116700.0
2007-08-13 10:05:00,43.9,43.91,43.84,43.9,68700.0,28.8163,28.8229,28.7769,28.8163,68700.0
2007-08-13 10:10:00,43.9,43.98,43.86,43.93,120600.0,28.8163,28.8688,28.79,28.836,120600.0
2007-08-13 10:15:00,43.93,43.99,43.87,43.93,86400.0,28.836,28.8754,28.7966,28.836,86400.0
2007-08-13 10:20:00,43.97,44.06,43.94,43.94,133800.0,28.8622,28.9213,28.8426,28.8426,133800.0
2007-08-13 10:25:00,43.94,43.99,43.92,43.95,100500.0,28.8426,28.8754,28.8294,28.8491,100500.0
2007-08-13 10:30:00,43.95,43.95,43.88,43.91,63000.0,28.8491,28.8491,28.8032,28.8229,63000.0
2007-08-13 10:35:00,43.91,43.92,43.9,43.9,85500.0,28.8229,28.8294,28.8163,28.8163,85500.0
2007-08-13 10:40:00,43.88,43.91,43.84,43.89,25800.0,28.8032,28.8229,28.7769,28.8097,25800.0
2007-08-13 10:45:00,43.87,43.91,43.87,43.91,18000.0,28.7966,28.8229,28.7966,28.8229,18000.0
2007-08-13 10:50:00,43.91,43.95,43.88,43.88,116400.0,28.8229,28.8491,28.8032,28.8032,116400.0
2007-08-13 10:55:00,43.88,43.94,43.82,43.93,180000.0,28.8032,28.8426,28.7638,28.836,180000.0
2007-08-13 11:00:00,43.91,43.91,43.87,43.89,39300.0,28.8229,28.8229,28.7966,28.8097,39300.0
2007-08-13 11:05:00,43.87,43.87,43.67,43.67,112200.0,28.7966,28.7966,28.6653,28.6653,112200.0
2007-08-13 11:10:00,43.69,43.74,43.64,43.69,174900.0,28.6784,28.7113,28.6456,28.6784,174900.0
2007-08-13 11:15:00,43.69,43.74,43.69,43.74,35100.0,28.6784,28.7113,28.6784,28.7113,35100.0
2007-08-13 11:20:00,43.75,43.85,43.74,43.8,63000.0,28.7178,28.7835,28.7113,28.7507,63000.0
2007-08-13 11:25:00,43.79,43.85,43.78,43.84,39900.0,28.7441,28.7835,28.7375,28.7769,39900.0
2007-08-13 11:30:00,43.84,44.03,43.82,43.96,64200.0,28.7769,28.9016,28.7638,28.8557,64200.0
2007-08-13 11:35:00,43.98,44.03,43.96,43.96,23400.0,28.8688,28.9016,28.8557,28.8557,23400.0
2007-08-13 11:40:00,43.95,44.0,43.91,43.94,19200.0,28.8491,28.8819,28.8229,28.8426,19200.0
2007-08-13 11:45:00,43.96,43.96,43.87,43.9,24300.0,28.8557,28.8557,28.7966,28.8163,24300.0
2007-08-13 11:50:00,43.9,43.93,43.87,43.91,20700.0,28.8163,28.836,28.7966,28.8229,20700.0
2007-08-13 11:55:00,43.91,43.92,43.87,43.92,51300.0,28.8229,28.8294,28.7966,28.8294,51300.0
2007-08-13 12:00:00,43.93,43.96,43.9,43.96,18300.0,28.836,28.8557,28.8163,28.8557,18300.0
2007-08-13 12:05:00,43.92,43.96,43.92,43.96,13200.0,28.8294,28.8557,28.8294,28.8557,13200.0
2007-08-13 12:10:00,43.96,43.97,43.96,43.96,27300.0,28.8557,28.8622,28.8557,28.8557,27300.0
2007-08-13 12:15:00,43.93,43.97,43.92,43.94,18600.0,28.836,28.8622,28.8294,28.8426,18600.0
2007-08-13 12:20:00,43.94,43.94,43.84,43.84,89700.0,28.8426,28.8426,28.7769,28.7769,89700.0
2007-08-13 12:25:00,43.85,43.85,43.81,43.82,201900.0,28.7835,28.7835,28.7572,28.7638,201900.0
2007-08-13 12:30:00,43.82,43.84,43.75,43.77,197100.0,28.7638,28.7769,28.7178,28.731,197100.0
2007-08-13 12:35:00,43.79,43.83,43.75,43.77,108300.0,28.7441,28.7703,28.7178,28.731,108300.0
2007-08-13 12:40:00,43.79,43.79,43.69,43.72,79200.0,28.7441,28.7441,28.6784,28.6981,79200.0
2007-08-13 12:45:00,43.71,43.73,43.64,43.68,96600.0,28.6916,28.7047,28.6456,28.6719,96600.0
2007-08-13 12:50:00,43.68,43.72,43.65,43.68,120300.0,28.6719,28.6981,28.6522,28.6719,120300.0
2007-08-13 12:55:00,43.68,43.8,43.67,43.8,126900.0,28.6719,28.7507,28.6653,28.7507,126900.0
2007-08-13 13:00:00,43.83,43.83,43.71,43.72,59100.0,28.7703,28.7703,28.6916,28.6981,59100.0
2007-08-13 13:05:00,43.71,43.72,43.68,43.68,34200.0,28.6916,28.6981,28.6719,28.6719,34200.0
2007-08-13 13:10:00,43.68,43.68,43.64,43.67,215400.0,28.6719,28.6719,28.6456,28.6653,215400.0
2007-08-13 13:15:00,43.67,43.7,43.65,43.67,21600.0,28.6653,28.685,28.6522,28.6653,21600.0
2007-08-13 13:20:00,43.68,43.68,43.5,43.56,35700.0,28.6719,28.6719,28.5537,28.5931,35700.0
2007-08-13 13:25:00,43.58,43.62,43.56,43.59,27300.0,28.6062,28.6325,28.5931,28.6128,27300.0
2007-08-13 13:30:00,43.56,43.62,43.53,43.62,29100.0,28.5931,28.6325,28.5734,28.6325,29100.0
2007-08-13 13:35:00,43.61,43.72,43.61,43.7,66900.0,28.6259,28.6981,28.6259,28.685,66900.0
2007-08-13 13:40:00,43.7,43.72,43.69,43.71,40200.0,28.685,28.6981,28.6784,28.6916,40200.0
2007-08-13 13:45:00,43.7,43.73,43.67,43.67,64200.0,28.685,28.7047,28.6653,28.6653,64200.0
2007-08-13 13:50:00,43.67,43.67,43.65,43.66,7500.0,28.6653,28.6653,28.6522,28.6588,7500.0
2007-08-13 13:55:00,43.67,43.74,43.64,43.74,46200.0,28.6653,28.7113,28.6456,28.7113,46200.0
2007-08-13 14:00:00,43.72,43.79,43.67,43.77,26700.0,28.6981,28.7441,28.6653,28.731,26700.0
2007-08-13 14:05:00,43.76,43.76,43.67,43.72,28500.0,28.7244,28.7244,28.6653,28.6981,28500.0
2007-08-13 14:10:00,43.69,43.69,43.69,43.69,600.0,28.6784,28.6784,28.6784,28.6784,600.0
2007-08-13 14:15:00,43.7,43.7,43.67,43.67,13500.0,28.685,28.685,28.6653,28.6653,13500.0
2007-08-13 14:20:00,43.69,43.83,43.67,43.83,106800.0,28.6784,28.7703,28.6653,28.7703,106800.0
2007-08-13 14:25:00,43.82,43.82,43.76,43.8,18900.0,28.7638,28.7638,28.7244,28.7507,18900.0
2007-08-13 14:30:00,43.8,43.8,43.71,43.75,35400.0,28.7507,28.7507,28.6916,28.7178,35400.0
2007-08-13 14:35:00,43.75,43.79,43.75,43.79,9600.0,28.7178,28.7441,28.7178,28.7441,9600.0
2007-08-13 14:40:00,43.79,43.8,43.73,43.76,21900.0,28.7441,28.7507,28.7047,28.7244,21900.0
2007-08-13 14:45:00,43.76,43.78,43.69,43.74,41100.0,28.7244,28.7375,28.6784,28.7113,41100.0
2007-08-13 14:50:00,43.74,43.8,43.74,43.78,25500.0,28.7113,28.7507,28.7113,28.7375,25500.0
2007-08-13 14:55:00,43.77,43.77,43.74,43.74,11700.0,28.731,28.731,28.7113,28.7113,11700.0
2007-08-13 15:00:00,43.74,43.78,43.63,43.63,91200.0,28.7113,28.7375,28.6391,28.6391,91200.0
2007-08-13 15:05:00,43.65,43.68,43.59,43.62,37500.0,28.6522,28.6719,28.6128,28.6325,37500.0
2007-08-13 15:10:00,43.66,43.72,43.64,43.65,58500.0,28.6588,28.6981,28.6456,28.6522,58500.0
2007-08-13 15:15:00,43.63,43.64,43.51,43.54,66600.0,28.6391,28.6456,28.5603,28.58,66600.0
2007-08-13 15:20:00,43.54,43.57,43.43,43.43,97800.0,28.58,28.5997,28.5078,28.5078,97800.0
2007-08-13 15:25:00,43.47,43.56,43.45,43.56,42600.0,28.534,28.5931,28.5209,28.5931,42600.0
2007-08-13 15:30:00,43.59,43.6,43.54,43.57,72300.0,28.6128,28.6194,28.58,28.5997,72300.0
2007-08-13 15:35:00,43.57,43.62,43.55,43.62,81000.0,28.5997,28.6325,28.5866,28.6325,81000.0
2007-08-13 15:40:00,43.59,43.65,43.55,43.62,91500.0,28.6128,28.6522,28.5866,28.6325,91500.0
2007-08-13 15:45:00,43.59,43.59,43.44,43.5,42900.0,28.6128,28.6128,28.5143,28.5537,42900.0
2007-08-13 15:50:00,43.47,43.53,43.38,43.49,72300.0,28.534,28.5734,28.475,28.5472,72300.0
2007-08-13 15:55:00,43.5,43.5,43.4,43.4,48300.0,28.5537,28.5537,28.4881,28.4881,48300.0
2007-08-13 16:00:00,43.44,43.48,43.34,43.46,6300.0,28.5143,28.5406,28.4487,28.5275,6300.0
2007-08-13 16:05:00,43.41,43.41,43.41,43.41,2100.0,28.4947,28.4947,28.4947,28.4947,2100.0
2007-08-13 16:10:00,43.34,43.34,43.33,43.33,9300.0,28.4487,28.4487,28.4421,28.4421,9300.0
2007-08-14 09:30:00,43.63,43.72,43.63,43.71,91200.0,28.6391,28.6981,28.6391,28.6916,91200.0
2007-08-14 09:35:00,43.71,43.71,43.61,43.66,41700.0,28.6916,28.6916,28.6259,28.6588,41700.0
2007-08-14 09:40:00,43.66,43.72,43.61,43.7,170100.0,28.6588,28.6981,28.6259,28.685,170100.0
2007-08-14 09:45:00,43.7,43.7,43.5,43.63,159300.0,28.685,28.685,28.5537,28.6391,159300.0
2007-08-14 09:50:00,43.65,43.66,43.57,43.6,55500.0,28.6522,28.6588,28.5997,28.6194,55500.0
2007-08-14 09:55:00,43.63,43.64,43.56,43.57,42000.0,28.6391,28.6456,28.5931,28.5997,42000.0
2007-08-14 10:00:00,43.59,43.64,43.54,43.54,65100.0,28.6128,28.6456,28.58,28.58,65100.0
2007-08-14 10:05:00,43.58,43.58,43.37,43.39,115800.0,28.6062,28.6062,28.4684,28.4815,115800.0
2007-08-14 10:10:00,43.4,43.42,43.3,43.31,122100.0,28.4881,28.5012,28.4224,28.429,122100.0
2007-08-14 10:15:00,43.31,43.39,43.28,43.37,101400.0,28.429,28.4815,28.4093,28.4684,101400.0
2007-08-14 10:20:00,43.37,43.4,43.33,43.36,17400.0,28.4684,28.4881,28.4421,28.4618,17400.0
2007-08-14 10:25:00,43.36,43.36,43.22,43.31,86700.0,28.4618,28.4618,28.3699,28.429,86700.0
2007-08-14 10:30:00,43.31,43.31,43.2,43.29,67500.0,28.429,28.429,28.3568,28.4159,67500.0
2007-08-14 10:35:00,43.29,43.33,43.28,43.32,25800.0,28.4159,28.4421,28.4093,28.4356,25800.0
2007-08-14 10:40:00,43.32,43.32,43.25,43.26,28800.0,28.4356,28.4356,28.3896,28.3962,28800.0
2007-08-14 10:45:00,43.27,43.3,43.27,43.28,15600.0,28.4028,28.4224,28.4028,28.4093,15600.0
2007-08-14 10:50:00,43.3,43.32,43.04,43.07,170400.0,28.4224,28.4356,28.2518,28.2715,170400.0
2007-08-14 10:55:00,43.06,43.18,42.99,43.03,265500.0,28.2649,28.3437,28.219,28.2452,265500.0
2007-08-14 11:00:00,43.0,43.0,42.78,42.82,252000.0,28.2255,28.2255,28.0811,28.1074,252000.0
2007-08-14 11:05:00,42.82,42.89,42.79,42.86,166200.0,28.1074,28.1533,28.0877,28.1336,166200.0
2007-08-14 11:10:00,42.84,42.9,42.77,42.82,120000.0,28.1205,28.1599,28.0746,28.1074,120000.0
2007-08-14 11:15:00,42.82,42.93,42.82,42.92,133200.0,28.1074,28.1796,28.1074,28.173,133200.0
2007-08-14 11:20:00,42.93,42.93,42.88,42.89,55200.0,28.1796,28.1796,28.1468,28.1533,55200.0
2007-08-14 11:25:00,42.89,42.9,42.87,42.88,68700.0,28.1533,28.1599,28.1402,28.1468,68700.0
2007-08-14 11:30:00,42.9,42.93,42.82,42.92,121200.0,28.1599,28.1796,28.1074,28.173,121200.0
2007-08-14 11:35:00,42.92,43.01,42.92,42.94,69300.0,28.173,28.2321,28.173,28.1861,69300.0
2007-08-14 11:40:00,42.92,42.98,42.87,42.91,148200.0,28.173,28.2124,28.1402,28.1665,148200.0
2007-08-14 11:45:00,42.9,43.03,42.89,43.03,163800.0,28.1599,28.2452,28.1533,28.2452,163800.0
2007-08-14 11:50:00,43.03,43.24,43.03,43.16,84600.0,28.2452,28.3831,28.2452,28.3306,84600.0
2007-08-14 11:55:00,43.15,43.3,43.15,43.24,183300.0,28.324,28.4224,28.324,28.3831,183300.0
2007-08-14 12:00:00,43.24,43.32,43.21,43.22,58500.0,28.3831,28.4356,28.3634,28.3699,58500.0
2007-08-14 12:05:00,43.23,43.25,43.16,43.17,36900.0,28.3765,28.3896,28.3306,28.3371,36900.0
2007-08-14 12:10:00,43.16,43.17,43.14,43.16,21900.0,28.3306,28.3371,28.3174,28.3306,21900.0
2007-08-14 12:15:00,43.17,43.22,43.14,43.18,69000.0,28.3371,28.3699,28.3174,28.3437,69000.0
2007-08-14 12:20:00,43.2,43.2,43.17,43.18,29400.0,28.3568,28.3568,28.3371,28.3437,29400.0
2007-08-14 12:25:00,43.17,43.18,43.12,43.15,49200.0,28.3371,28.3437,28.3043,28.324,49200.0
2007-08-14 12:30:00,43.17,43.2,43.1,43.12,43500.0,28.3371,28.3568,28.2912,28.3043,43500.0
2007-08-14 12:35:00,43.11,43.16,43.11,43.16,39300.0,28.2977,28.3306,28.2977,28.3306,39300.0
2007-08-14 12:40:00,43.16,43.16,43.04,43.1,46800.0,28.3306,28.3306,28.2518,28.2912,46800.0
2007-08-14 12:45:00,43.09,43.16,43.08,43.08,21900.0,28.2846,28.3306,28.278,28.278,21900.0
2007-08-14 12:50:00,43.09,43.1,43.07,43.08,11400.0,28.2846,28.2912,28.2715,28.278,11400.0
2007-08-14 12:55:00,43.1,43.16,43.03,43.15,56700.0,28.2912,28.3306,28.2452,28.324,56700.0
2007-08-14 13:00:00,43.13,43.13,43.07,43.08,16500.0,28.3109,28.3109,28.2715,28.278,16500.0
2007-08-14 13:05:00,43.1,43.15,43.08,43.08,21600.0,28.2912,28.324,28.278,28.278,21600.0
2007-08-14 13:10:00,43.08,43.09,43.0,43.05,40500.0,28.278,28.2846,28.2255,28.2583,40500.0
2007-08-14 13:15:00,43.01,43.04,42.98,43.0,64800.0,28.2321,28.2518,28.2124,28.2255,64800.0
2007-08-14 13:20:00,43.02,43.03,42.88,42.99,59400.0,28.2387,28.2452,28.1468,28.219,59400.0
2007-08-14 13:25:00,43.01,43.05,42.96,42.98,33000.0,28.2321,28.2583,28.1993,28.2124,33000.0
2007-08-14 13:30:00,42.98,43.03,42.98,43.0,41400.0,28.2124,28.2452,28.2124,28.2255,41400.0
2007-08-14 13:35:00,43.0,43.06,43.0,43.03,110100.0,28.2255,28.2649,28.2255,28.2452,110100.0
2007-08-14 13:40:00,43.03,43.04,42.97,42.97,39600.0,28.2452,28.2518,28.2058,28.2058,39600.0
2007-08-14 13:45:00,42.96,42.96,42.87,42.9,74100.0,28.1993,28.1993,28.1402,28.1599,74100.0
2007-08-14 13:50:00,42.9,42.94,42.84,42.87,42300.0,28.1599,28.1861,28.1205,28.1402,42300.0
2007-08-14 13:55:00,42.87,42.87,42.72,42.72,74400.0,28.1402,28.1402,28.0417,28.0417,74400.0
2007-08-14 14:00:00,42.75,42.75,42.61,42.71,116400.0,28.0614,28.0614,27.9695,28.0352,116400.0
2007-08-14 14:05:00,42.71,42.79,42.67,42.7,62100.0,28.0352,28.0877,28.0089,28.0286,62100.0
2007-08-14 14:10:00,42.66,42.76,42.64,42.73,53400.0,28.0023,28.068,27.9892,28.0483,53400.0
2007-08-14 14:15:00,42.67,42.78,42.67,42.76,140400.0,28.0089,28.0811,28.0089,28.068,140400.0
2007-08-14 14:20:00,42.76,42.8,42.72,42.77,834300.0,28.068,28.0942,28.0417,28.0746,834300.0
2007-08-14 14:25:00,42.77,42.77,42.69,42.76,48300.0,28.0746,28.0746,28.022,28.068,48300.0
2007-08-14 14:30:00,42.74,42.74,42.57,42.59,215100.0,28.0549,28.0549,27.9433,27.9564,215100.0
2007-08-14 14:35:00,42.59,42.69,42.54,42.65,65100.0,27.9564,28.022,27.9236,27.9958,65100.0
2007-08-14 14:40:00,42.63,42.75,42.6,42.63,195900.0,27.9827,28.0614,27.963,27.9827,195900.0
2007-08-14 14:45:00,42.63,42.63,42.5,42.62,153600.0,27.9827,27.9827,27.8973,27.9761,153600.0
2007-08-14 14:50:00,42.6,42.61,42.53,42.56,152700.0,27.963,27.9695,27.917,27.9367,152700.0
2007-08-14 14:55:00,42.57,42.65,42.57,42.65,43500.0,27.9433,27.9958,27.9433,27.9958,43500.0
2007-08-14 15:00:00,42.65,42.76,42.65,42.71,132300.0,27.9958,28.068,27.9958,28.0352,132300.0
2007-08-14 15:05:00,42.72,42.77,42.67,42.67,254100.0,28.0417,28.0746,28.0089,28.0089,254100.0
2007-08-14 15:10:00,42.67,42.67,42.57,42.58,169200.0,28.0089,28.0089,27.9433,27.9498,169200.0
2007-08-14 15:15:00,42.58,42.69,42.58,42.67,236700.0,27.9498,28.022,27.9498,28.0089,236700.0
2007-08-14 15:20:00,42.67,42.83,42.62,42.75,140100.0,28.0089,28.1139,27.9761,28.0614,140100.0
2007-08-14 15:25:00,42.78,42.88,42.69,42.76,141900.0,28.0811,28.1468,28.022,28.068,141900.0
2007-08-14 15:30:00,42.75,42.75,42.61,42.61,68700.0,28.0614,28.0614,27.9695,27.9695,68700.0
2007-08-14 15:35:00,42.6,42.66,42.58,42.61,62400.0,27.963,28.0023,27.9498,27.9695,62400.0
2007-08-14 15:40:00,42.61,42.63,42.55,42.6,116100.0,27.9695,27.9827,27.9301,27.963,116100.0
2007-08-14 15:45:00,42.6,42.66,42.6,42.66,80100.0,27.963,28.0023,27.963,28.0023,80100.0
2007-08-14 15:50:00,42.63,42.63,42.5,42.5,342600.0,27.9827,27.9827,27.8973,27.8973,342600.0
2007-08-14 15:55:00,42.53,42.63,42.5,42.55,170400.0,27.917,27.9827,27.8973,27.9301,170400.0
2007-08-14 16:00:00,42.57,42.62,42.53,42.57,55200.0,27.9433,27.9761,27.917,27.9433,55200.0
2007-08-14 16:05:00,42.57,42.57,42.57,42.57,0.0,27.9433,27.9433,27.9433,27.9433,0.0
2007-08-14 16:10:00,42.57,42.62,42.57,42.6,12900.0,27.9433,27.9761,27.9433,27.963,12900.0
2007-08-15 09:30:00,42.13,42.26,42.0,42.05,420600.0,27.6545,27.7398,27.5691,27.6019,420600.0
2007-08-15 09:35:00,42.02,42.29,42.0,42.0,289200.0,27.5822,27.7595,27.5691,27.5691,289200.0
2007-08-15 09:40:00,42.0,42.0,41.72,41.86,235800.0,27.5691,27.5691,27.3853,27.4772,235800.0
2007-08-15 09:45:00,41.9,42.2,41.9,42.17,191100.0,27.5035,27.7004,27.5035,27.6807,191100.0
2007-08-15 09:50:00,42.15,42.42,42.11,42.41,135900.0,27.6676,27.8448,27.6413,27.8382,135900.0
2007-08-15 09:55:00,42.37,42.57,42.35,42.4,272400.0,27.812,27.9433,27.7989,27.8317,272400.0
2007-08-15 10:00:00,42.44,42.5,42.17,42.17,159300.0,27.8579,27.8973,27.6807,27.6807,159300.0
2007-08-15 10:05:00,42.14,42.24,42.08,42.17,152700.0,27.661,27.7267,27.6216,27.6807,152700.0
2007-08-15 10:10:00,42.18,42.24,42.1,42.24,157200.0,27.6873,27.7267,27.6348,27.7267,157200.0
2007-08-15 10:15:00,42.24,42.3,42.19,42.26,260100.0,27.7267,27.766,27.6938,27.7398,260100.0
2007-08-15 10:20:00,42.23,42.39,42.19,42.31,79500.0,27.7201,27.8251,27.6938,27.7726,79500.0
2007-08-15 10:25:00,42.36,42.59,42.32,42.56,86400.0,27.8054,27.9564,27.7792,27.9367,86400.0
2007-08-15 10:30:00,42.56,42.58,42.4,42.4,102900.0,27.9367,27.9498,27.8317,27.8317,102900.0
2007-08-15 10:35:00,42.38,42.39,42.21,42.23,44400.0,27.8186,27.8251,27.707,27.7201,44400.0
2007-08-15 10:40:00,42.25,42.27,42.17,42.22,43200.0,27.7332,27.7463,27.6807,27.7135,43200.0
2007-08-15 10:45:00,42.22,42.22,42.12,42.14,100200.0,27.7135,27.7135,27.6479,27.661,100200.0
2007-08-15 10:50:00,42.14,42.17,42.0,42.03,258900.0,27.661,27.6807,27.5691,27.5888,258900.0
2007-08-15 10:55:00,42.03,42.11,41.98,42.08,78600.0,27.5888,27.6413,27.556,27.6216,78600.0
2007-08-15 11:00:00,42.08,42.2,42.08,42.16,44700.0,27.6216,27.7004,27.6216,27.6741,44700.0
2007-08-15 11:05:00,42.13,42.14,42.03,42.04,56100.0,27.6545,27.661,27.5888,27.5954,56100.0
2007-08-15 11:10:00,42.06,42.19,42.06,42.19,38700.0,27.6085,27.6938,27.6085,27.6938,38700.0
2007-08-15 11:15:00,42.15,42.18,42.07,42.12,54300.0,27.6676,27.6873,27.6151,27.6479,54300.0
2007-08-15 11:20:00,42.12,42.19,42.1,42.17,43800.0,27.6479,27.6938,27.6348,27.6807,43800.0
2007-08-15 11:25:00,42.16,42.26,42.12,42.19,60000.0,27.6741,27.7398,27.6479,27.6938,60000.0
2007-08-15 11:30:00,42.19,42.2,42.11,42.11,78300.0,27.6938,27.7004,27.6413,27.6413,78300.0
2007-08-15 11:35:00,42.1,42.1,42.0,42.02,126300.0,27.6348,27.6348,27.5691,27.5822,126300.0
2007-08-15 11:40:00,42.02,42.1,42.0,42.04,48600.0,27.5822,27.6348,27.5691,27.5954,48600.0
2007-08-15 11:45:00,42.04,42.04,41.9,41.9,104700.0,27.5954,27.5954,27.5035,27.5035,104700.0
2007-08-15 11:50:00,41.92,41.93,41.78,41.78,118800.0,27.5166,27.5232,27.4247,27.4247,118800.0
2007-08-15 11:55:00,41.78,41.84,41.77,41.83,55800.0,27.4247,27.4641,27.4181,27.4575,55800.0
2007-08-15 12:00:00,41.85,41.9,41.8,41.83,60600.0,27.4707,27.5035,27.4378,27.4575,60600.0
2007-08-15 12:05:00,41.81,41.9,41.8,41.85,42600.0,27.4444,27.5035,27.4378,27.4707,42600.0
2007-08-15 12:10:00,41.82,41.88,41.78,41.82,38400.0,27.451,27.4904,27.4247,27.451,38400.0
2007-08-15 12:15:00,41.83,41.94,41.83,41.89,104700.0,27.4575,27.5297,27.4575,27.4969,104700.0
2007-08-15 12:20:00,41.89,41.91,41.83,41.91,49200.0,27.4969,27.51,27.4575,27.51,49200.0
2007-08-15 12:25:00,41.89,41.91,41.86,41.88,38700.0,27.4969,27.51,27.4772,27.4904,38700.0
2007-08-15 12:30:00,41.88,41.9,41.83,41.89,81900.0,27.4904,27.5035,27.4575,27.4969,81900.0
2007-08-15 12:35:00,41.87,41.88,41.85,41.88,23700.0,27.4838,27.4904,27.4707,27.4904,23700.0
2007-08-15 12:40:00,41.88,41.9,41.85,41.87,37500.0,27.4904,27.5035,27.4707,27.4838,37500.0
2007-08-15 12:45:00,41.88,41.98,41.87,41.95,51900.0,27.4904,27.556,27.4838,27.5363,51900.0
2007-08-15 12:50:00,41.94,41.97,41.87,41.92,35400.0,27.5297,27.5494,27.4838,27.5166,35400.0
2007-08-15 12:55:00,41.94,41.96,41.78,41.78,265500.0,27.5297,27.5429,27.4247,27.4247,265500.0
2007-08-15 13:00:00,41.81,41.81,41.73,41.78,65400.0,27.4444,27.4444,27.3919,27.4247,65400.0
2007-08-15 13:05:00,41.75,41.82,41.73,41.74,69000.0,27.405,27.451,27.3919,27.3985,69000.0
2007-08-15 13:10:00,41.74,41.82,41.74,41.8,32400.0,27.3985,27.451,27.3985,27.4378,32400.0
2007-08-15 13:15:00,41.77,41.83,41.77,41.83,74700.0,27.4181,27.4575,27.4181,27.4575,74700.0
2007-08-15 13:20:00,41.83,41.85,41.79,41.84,180000.0,27.4575,27.4707,27.4313,27.4641,180000.0
2007-08-15 13:25:00,41.84,41.98,41.83,41.86,105300.0,27.4641,27.556,27.4575,27.4772,105300.0
2007-08-15 13:30:00,41.88,41.98,41.88,41.98,67800.0,27.4904,27.556,27.4904,27.556,67800.0
2007-08-15 13:35:00,41.97,42.05,41.94,42.01,173400.0,27.5494,27.6019,27.5297,27.5757,173400.0
2007-08-15 13:40:00,42.0,42.16,41.98,42.08,89700.0,27.5691,27.6741,27.556,27.6216,89700.0
2007-08-15 13:45:00,42.1,42.13,42.04,42.08,98400.0,27.6348,27.6545,27.5954,27.6216,98400.0
2007-08-15 13:50:00,42.08,42.09,42.02,42.08,48000.0,27.6216,27.6282,27.5822,27.6216,48000.0
2007-08-15 13:55:00,42.1,42.1,42.05,42.09,103800.0,27.6348,27.6348,27.6019,27.6282,103800.0
2007-08-15 14:00:00,42.08,42.1,42.08,42.08,75900.0,27.6216,27.6348,27.6216,27.6216,75900.0
2007-08-15 14:05:00,42.08,42.09,42.0,42.02,51300.0,27.6216,27.6282,27.5691,27.5822,51300.0
2007-08-15 14:10:00,42.02,42.02,41.88,41.91,123900.0,27.5822,27.5822,27.4904,27.51,123900.0
2007-08-15 14:15:00,41.89,41.95,41.83,41.92,82500.0,27.4969,27.5363,27.4575,27.5166,82500.0
2007-08-15 14:20:00,41.92,41.93,41.85,41.86,42600.0,27.5166,27.5232,27.4707,27.4772,42600.0
2007-08-15 14:25:00,41.86,41.92,41.83,41.86,118200.0,27.4772,27.5166,27.4575,27.4772,118200.0
2007-08-15 14:30:00,41.86,41.92,41.78,41.8,83400.0,27.4772,27.5166,27.4247,27.4378,83400.0
2007-08-15 14:35:00,41.82,41.86,41.75,41.78,213600.0,27.451,27.4772,27.405,27.4247,213600.0
2007-08-15 14:40:00,41.78,41.8,41.74,41.8,153600.0,27.4247,27.4378,27.3985,27.4378,153600.0
2007-08-15 14:45:00,41.79,41.86,41.67,41.67,155400.0,27.4313,27.4772,27.3525,27.3525,155400.0
2007-08-15 14:50:00,41.67,41.67,41.5,41.6,429300.0,27.3525,27.3525,27.2409,27.3066,429300.0
2007-08-15 14:55:00,41.6,41.69,41.53,41.56,104700.0,27.3066,27.3656,27.2606,27.2803,104700.0
2007-08-15 15:00:00,41.59,41.7,41.52,41.55,132900.0,27.3,27.3722,27.254,27.2737,132900.0
2007-08-15 15:05:00,41.56,41.63,41.53,41.61,172200.0,27.2803,27.3262,27.2606,27.3131,172200.0
2007-08-15 15:10:00,41.57,41.63,41.42,41.45,237900.0,27.2869,27.3262,27.1884,27.2081,237900.0
2007-08-15 15:15:00,41.45,41.45,41.21,41.31,407400.0,27.2081,27.2081,27.0506,27.1162,407400.0
2007-08-15 15:20:00,41.31,41.35,41.28,41.3,169800.0,27.1162,27.1425,27.0965,27.1096,169800.0
2007-08-15 15:25:00,41.3,41.32,41.07,41.09,185100.0,27.1096,27.1228,26.9587,26.9718,185100.0
2007-08-15 15:30:00,41.15,41.17,40.95,40.98,438900.0,27.0112,27.0243,26.8799,26.8996,438900.0
2007-08-15 15:35:00,40.99,41.06,40.94,41.02,229500.0,26.9061,26.9521,26.8733,26.9258,229500.0
2007-08-15 15:40:00,41.01,41.13,40.94,40.95,349200.0,26.9193,26.998,26.8733,26.8799,349200.0
2007-08-15 15:45:00,40.97,41.0,40.92,40.93,566400.0,26.893,26.9127,26.8602,26.8668,566400.0
2007-08-15 15:50:00,40.94,40.97,40.72,40.75,511200.0,26.8733,26.893,26.7289,26.7486,511200.0
2007-08-15 15:55:00,40.75,40.82,40.67,40.82,430200.0,26.7486,26.7946,26.6961,26.7946,430200.0
2007-08-15 16:00:00,40.78,40.86,40.75,40.81,41100.0,26.7683,26.8208,26.7486,26.788,41100.0
2007-08-15 16:05:00,40.81,40.87,40.8,40.84,75000.0,26.788,26.8274,26.7814,26.8077,75000.0
2007-08-15 16:10:00,40.81,40.84,40.73,40.84,147300.0,26.788,26.8077,26.7355,26.8077,147300.0
2007-08-16 09:30:00,39.56,39.56,38.33,38.85,1413000.0,25.9675,25.9675,25.1601,25.5014,1413000.0
2007-08-16 09:35:00,38.89,39.23,38.77,39.23,573900.0,25.5277,25.7509,25.4489,25.7509,573900.0
2007-08-16 09:40:00,39.22,39.35,39.02,39.22,672900.0,25.7443,25.8296,25.613,25.7443,672900.0
2007-08-16 09:45:00,39.24,39.67,39.23,39.56,484200.0,25.7574,26.0397,25.7509,25.9675,484200.0
2007-08-16 09:50:00,39.53,39.57,39.22,39.24,164100.0,25.9478,25.974,25.7443,25.7574,164100.0
2007-08-16 09:55:00,39.24,39.31,39.0,39.0,267600.0,25.7574,25.8034,25.5999,25.5999,267600.0
2007-08-16 10:00:00,39.02,39.08,38.77,38.85,533100.0,25.613,25.6524,25.4489,25.5014,533100.0
2007-08-16 10:05:00,38.85,39.0,38.85,39.0,531000.0,25.5014,25.5999,25.5014,25.5999,531000.0
2007-08-16 10:10:00,39.0,39.15,38.94,38.94,479700.0,25.5999,25.6984,25.5605,25.5605,479700.0
2007-08-16 10:15:00,38.95,38.96,38.64,38.66,832800.0,25.5671,25.5736,25.3636,25.3767,832800.0
2007-08-16 10:20:00,38.67,38.69,38.43,38.48,483300.0,25.3833,25.3964,25.2257,25.2586,483300.0
2007-08-16 10:25:00,38.5,38.54,38.34,38.34,281400.0,25.2717,25.2979,25.1667,25.1667,281400.0
2007-08-16 10:30:00,38.34,38.37,38.17,38.31,313200.0,25.1667,25.1864,25.0551,25.147,313200.0
2007-08-16 10:35:00,38.32,38.4,38.27,38.33,385200.0,25.1535,25.2061,25.1207,25.1601,385200.0
2007-08-16 10:40:00,38.33,38.52,38.32,38.5,242100.0,25.1601,25.2848,25.1535,25.2717,242100.0
2007-08-16 10:45:00,38.5,38.58,38.47,38.54,416700.0,25.2717,25.3242,25.252,25.2979,416700.0
2007-08-16 10:50:00,38.55,38.75,38.51,38.68,567000.0,25.3045,25.4358,25.2783,25.3898,567000.0
2007-08-16 10:55:00,38.68,38.74,38.58,38.65,352500.0,25.3898,25.4292,25.3242,25.3702,352500.0
2007-08-16 11:00:00,38.65,38.85,38.6,38.83,211800.0,25.3702,25.5014,25.3373,25.4883,211800.0
2007-08-16 11:05:00,38.85,38.97,38.74,38.87,404100.0,25.5014,25.5802,25.4292,25.5146,404100.0
2007-08-16 11:10:00,38.87,38.92,38.79,38.79,339900.0,25.5146,25.5474,25.4621,25.4621,339900.0
2007-08-16 11:15:00,38.81,38.83,38.61,38.62,213900.0,25.4752,25.4883,25.3439,25.3505,213900.0
2007-08-16 11:20:00,38.66,38.68,38.57,38.62,195600.0,25.3767,25.3898,25.3176,25.3505,195600.0
2007-08-16 11:25:00,38.61,38.7,38.55,38.66,177000.0,25.3439,25.403,25.3045,25.3767,177000.0
2007-08-16 11:30:00,38.67,38.7,38.5,38.51,197700.0,25.3833,25.403,25.2717,25.2783,197700.0
2007-08-16 11:35:00,38.5,38.54,38.33,38.47,184500.0,25.2717,25.2979,25.1601,25.252,184500.0
2007-08-16 11:40:00,38.47,38.59,38.44,38.49,122400.0,25.252,25.3308,25.2323,25.2651,122400.0
2007-08-16 11:45:00,38.49,38.5,38.3,38.35,195000.0,25.2651,25.2717,25.1404,25.1732,195000.0
2007-08-16 11:50:00,38.37,38.42,38.31,38.34,155700.0,25.1864,25.2192,25.147,25.1667,155700.0
2007-08-16 11:55:00,38.35,38.44,38.31,38.34,111600.0,25.1732,25.2323,25.147,25.1667,111600.0
2007-08-16 12:00:00,38.34,38.34,38.03,38.03,324000.0,25.1667,25.1667,24.9632,24.9632,324000.0
2007-08-16 12:05:00,38.07,38.1,37.71,37.71,434700.0,24.9894,25.0091,24.7531,24.7531,434700.0
2007-08-16 12:10:00,37.72,37.8,37.67,37.72,388200.0,24.7597,24.8122,24.7269,24.7597,388200.0
2007-08-16 12:15:00,37.71,37.86,37.7,37.78,270300.0,24.7531,24.8516,24.7466,24.7991,270300.0
2007-08-16 12:20:00,37.84,37.9,37.72,37.78,388800.0,24.8385,24.8778,24.7597,24.7991,388800.0
2007-08-16 12:25:00,37.76,37.8,37.67,37.74,237600.0,24.786,24.8122,24.7269,24.7728,237600.0
2007-08-16 12:30:00,37.74,37.88,37.71,37.83,235500.0,24.7728,24.8647,24.7531,24.8319,235500.0
2007-08-16 12:35:00,37.85,37.87,37.67,37.67,171900.0,24.845,24.8582,24.7269,24.7269,171900.0
2007-08-16 12:40:00,37.72,37.72,37.24,37.3,273900.0,24.7597,24.7597,24.4446,24.484,273900.0
2007-08-16 12:45:00,37.3,37.45,37.1,37.39,325500.0,24.484,24.5825,24.3527,24.5431,325500.0
2007-08-16 12:50:00,37.38,37.4,37.21,37.33,349200.0,24.5365,24.5496,24.4249,24.5037,349200.0
2007-08-16 12:55:00,37.35,37.38,37.15,37.2,250200.0,24.5168,24.5365,24.3855,24.4184,250200.0
2007-08-16 13:00:00,37.17,37.23,37.09,37.19,176100.0,24.3987,24.4381,24.3462,24.4118,176100.0
2007-08-16 13:05:00,37.19,37.25,37.07,37.16,212100.0,24.4118,24.4512,24.333,24.3921,212100.0
2007-08-16 13:10:00,37.16,37.42,37.13,37.42,209700.0,24.3921,24.5628,24.3724,24.5628,209700.0
2007-08-16 13:15:00,37.43,37.85,37.39,37.82,271800.0,24.5693,24.845,24.5431,24.8253,271800.0
2007-08-16 13:20:00,37.83,37.83,37.67,37.71,196500.0,24.8319,24.8319,24.7269,24.7531,196500.0
2007-08-16 13:25:00,37.7,37.76,37.69,37.71,144600.0,24.7466,24.786,24.74,24.7531,144600.0
2007-08-16 13:30:00,37.71,37.9,37.71,37.9,104100.0,24.7531,24.8778,24.7531,24.8778,104100.0
2007-08-16 13:35:00,37.91,38.22,37.9,38.2,183600.0,24.8844,25.0879,24.8778,25.0748,183600.0
2007-08-16 13:40:00,38.23,38.44,38.21,38.36,374400.0,25.0945,25.2323,25.0813,25.1798,374400.0
2007-08-16 13:45:00,38.36,38.38,38.16,38.16,199500.0,25.1798,25.1929,25.0485,25.0485,199500.0
2007-08-16 13:50:00,38.17,38.46,38.16,38.46,222000.0,25.0551,25.2454,25.0485,25.2454,222000.0
2007-08-16 13:55:00,38.48,38.55,38.4,38.45,264300.0,25.2586,25.3045,25.2061,25.2389,264300.0
2007-08-16 14:00:00,38.45,38.65,38.35,38.63,145800.0,25.2389,25.3702,25.1732,25.357,145800.0
2007-08-16 14:05:00,38.63,38.79,38.6,38.63,337200.0,25.357,25.4621,25.3373,25.357,337200.0
2007-08-16 14:10:00,38.63,38.82,38.36,38.76,290700.0,25.357,25.4817,25.1798,25.4424,290700.0
2007-08-16 14:15:00,38.78,38.95,38.67,38.8,303000.0,25.4555,25.5671,25.3833,25.4686,303000.0
2007-08-16 14:20:00,38.83,38.87,38.67,38.72,222600.0,25.4883,25.5146,25.3833,25.4161,222600.0
2007-08-16 14:25:00,38.74,38.86,38.67,38.7,115800.0,25.4292,25.508,25.3833,25.403,115800.0
2007-08-16 14:30:00,38.73,38.78,38.37,38.41,274800.0,25.4227,25.4555,25.1864,25.2126,274800.0
2007-08-16 14:35:00,38.45,38.54,38.44,38.48,84300.0,25.2389,25.2979,25.2323,25.2586,84300.0
2007-08-16 14:40:00,38.51,38.53,38.45,38.53,63900.0,25.2783,25.2914,25.2389,25.2914,63900.0
2007-08-16 14:45:00,38.53,38.72,38.47,38.55,126000.0,25.2914,25.4161,25.252,25.3045,126000.0
2007-08-16 14:50:00,38.54,38.71,38.48,38.71,166800.0,25.2979,25.4095,25.2586,25.4095,166800.0
2007-08-16 14:55:00,38.71,38.83,38.63,38.77,236400.0,25.4095,25.4883,25.357,25.4489,236400.0
2007-08-16 15:00:00,38.77,38.8,38.41,38.41,180600.0,25.4489,25.4686,25.2126,25.2126,180600.0
2007-08-16 15:05:00,38.42,38.54,38.26,38.27,195300.0,25.2192,25.2979,25.1142,25.1207,195300.0
2007-08-16 15:10:00,38.25,38.36,38.07,38.28,184200.0,25.1076,25.1798,24.9894,25.1273,184200.0
2007-08-16 15:15:00,38.29,38.56,38.24,38.5,312000.0,25.1338,25.3111,25.101,25.2717,312000.0
2007-08-16 15:20:00,38.5,38.77,38.47,38.69,283200.0,25.2717,25.4489,25.252,25.3964,283200.0
2007-08-16 15:25:00,38.68,38.85,38.65,38.84,296700.0,25.3898,25.5014,25.3702,25.4949,296700.0
2007-08-16 15:30:00,38.86,38.94,38.85,38.93,147000.0,25.508,25.5605,25.5014,25.5539,147000.0
2007-08-16 15:35:00,38.94,39.11,38.92,38.96,366300.0,25.5605,25.6721,25.5474,25.5736,366300.0
2007-08-16 15:40:00,38.98,39.34,38.91,39.34,500400.0,25.5868,25.8231,25.5408,25.8231,500400.0
2007-08-16 15:45:00,39.36,39.73,39.24,39.48,652800.0,25.8362,26.0791,25.7574,25.915,652800.0
2007-08-16 15:50:00,39.52,39.95,39.42,39.94,572700.0,25.9412,26.2235,25.8756,26.2169,572700.0
2007-08-16 15:55:00,39.93,40.21,39.85,40.02,721800.0,26.2104,26.3941,26.1578,26.2694,721800.0
2007-08-16 16:00:00,40.0,40.02,39.92,40.0,110400.0,26.2563,26.2694,26.2038,26.2563,110400.0
2007-08-16 16:05:00,39.98,39.98,39.83,39.93,51000.0,26.2432,26.2432,26.1447,26.2104,51000.0
2007-08-16 16:10:00,39.93,39.96,39.93,39.93,24000.0,26.2104,26.23,26.2104,26.2104,24000.0
2007-08-17 09:30:00,41.26,41.46,41.1,41.33,595800.0,27.0834,27.2147,26.9784,27.1293,595800.0
2007-08-17 09:35:00,41.33,41.67,41.24,41.67,278100.0,27.1293,27.3525,27.0702,27.3525,278100.0
2007-08-17 09:40:00,41.62,41.77,41.56,41.6,436500.0,27.3197,27.4181,27.2803,27.3066,436500.0
2007-08-17 09:45:00,41.61,41.69,41.47,41.61,575400.0,27.3131,27.3656,27.2212,27.3131,575400.0
2007-08-17 09:50:00,41.59,41.64,41.19,41.29,504300.0,27.3,27.3328,27.0374,27.1031,504300.0
2007-08-17 09:55:00,41.28,41.3,40.69,40.8,788700.0,27.0965,27.1096,26.7092,26.7814,788700.0
2007-08-17 10:00:00,40.77,41.39,40.74,41.37,328800.0,26.7617,27.1687,26.742,27.1556,328800.0
2007-08-17 10:05:00,41.36,41.36,41.09,41.13,204000.0,27.149,27.149,26.9718,26.998,204000.0
2007-08-17 10:10:00,41.14,41.22,41.02,41.22,194100.0,27.0046,27.0571,26.9258,27.0571,194100.0
2007-08-17 10:15:00,41.22,41.25,40.86,40.86,430200.0,27.0571,27.0768,26.8208,26.8208,430200.0
2007-08-17 10:20:00,40.85,40.9,40.67,40.7,443100.0,26.8143,26.8471,26.6961,26.7158,443100.0
2007-08-17 10:25:00,40.71,40.76,40.52,40.57,510000.0,26.7224,26.7552,26.5976,26.6305,510000.0
2007-08-17 10:30:00,40.55,40.62,40.42,40.54,480900.0,26.6173,26.6633,26.532,26.6108,480900.0
2007-08-17 10:35:00,40.56,40.71,40.5,40.57,332400.0,26.6239,26.7224,26.5845,26.6305,332400.0
2007-08-17 10:40:00,40.56,40.65,40.36,40.4,281700.0,26.6239,26.683,26.4926,26.5189,281700.0
2007-08-17 10:45:00,40.42,40.56,40.33,40.33,269100.0,26.532,26.6239,26.4729,26.4729,269100.0
2007-08-17 10:50:00,40.33,40.51,40.27,40.42,584100.0,26.4729,26.5911,26.4335,26.532,584100.0
2007-08-17 10:55:00,40.42,40.67,40.41,40.64,206700.0,26.532,26.6961,26.5254,26.6764,206700.0
2007-08-17 11:00:00,40.6,40.93,40.55,40.88,403500.0,26.6501,26.8668,26.6173,26.8339,403500.0
2007-08-17 11:05:00,40.89,40.95,40.65,40.67,234000.0,26.8405,26.8799,26.683,26.6961,234000.0
2007-08-17 11:10:00,40.66,40.72,40.61,40.71,359100.0,26.6895,26.7289,26.6567,26.7224,359100.0
2007-08-17 11:15:00,40.71,40.76,40.66,40.72,98100.0,26.7224,26.7552,26.6895,26.7289,98100.0
2007-08-17 11:20:00,40.69,40.73,40.54,40.54,122100.0,26.7092,26.7355,26.6108,26.6108,122100.0
2007-08-17 11:25:00,40.51,40.65,40.49,40.65,279900.0,26.5911,26.683,26.5779,26.683,279900.0
2007-08-17 11:30:00,40.64,40.72,40.54,40.7,118200.0,26.6764,26.7289,26.6108,26.7158,118200.0
2007-08-17 11:35:00,40.67,40.8,40.65,40.74,144600.0,26.6961,26.7814,26.683,26.742,144600.0
2007-08-17 11:40:00,40.74,40.8,40.61,40.77,284100.0,26.742,26.7814,26.6567,26.7617,284100.0
2007-08-17 11:45:00,40.77,40.95,40.73,40.75,97800.0,26.7617,26.8799,26.7355,26.7486,97800.0
2007-08-17 11:50:00,40.73,40.83,40.67,40.68,77400.0,26.7355,26.8011,26.6961,26.7027,77400.0
2007-08-17 11:55:00,40.7,40.72,40.64,40.68,139500.0,26.7158,26.7289,26.6764,26.7027,139500.0
2007-08-17 12:00:00,40.7,40.71,40.6,40.7,75900.0,26.7158,26.7224,26.6501,26.7158,75900.0
2007-08-17 12:05:00,40.62,40.79,40.62,40.68,55200.0,26.6633,26.7749,26.6633,26.7027,55200.0
2007-08-17 12:10:00,40.69,40.87,40.66,40.87,47400.0,26.7092,26.8274,26.6895,26.8274,47400.0
2007-08-17 12:15:00,40.87,40.9,40.79,40.81,99900.0,26.8274,26.8471,26.7749,26.788,99900.0
2007-08-17 12:20:00,40.81,41.0,40.81,40.97,76200.0,26.788,26.9127,26.788,26.893,76200.0
2007-08-17 12:25:00,40.99,41.03,40.85,41.03,122700.0,26.9061,26.9324,26.8143,26.9324,122700.0
2007-08-17 12:30:00,41.03,41.27,41.03,41.24,199800.0,26.9324,27.0899,26.9324,27.0702,199800.0
2007-08-17 12:35:00,41.22,41.26,41.02,41.05,95100.0,27.0571,27.0834,26.9258,26.9455,95100.0
2007-08-17 12:40:00,41.02,41.18,41.0,41.08,131400.0,26.9258,27.0309,26.9127,26.9652,131400.0
2007-08-17 12:45:00,41.09,41.21,41.08,41.11,156000.0,26.9718,27.0506,26.9652,26.9849,156000.0
2007-08-17 12:50:00,41.12,41.15,41.03,41.05,54300.0,26.9915,27.0112,26.9324,26.9455,54300.0
2007-08-17 12:55:00,41.04,41.16,40.95,41.11,110100.0,26.939,27.0177,26.8799,26.9849,110100.0
2007-08-17 13:00:00,41.1,41.27,41.1,41.22,36000.0,26.9784,27.0899,26.9784,27.0571,36000.0
2007-08-17 13:05:00,41.26,41.33,41.17,41.29,56400.0,27.0834,27.1293,27.0243,27.1031,56400.0
2007-08-17 13:10:00,41.28,41.43,41.27,41.43,79800.0,27.0965,27.195,27.0899,27.195,79800.0
2007-08-17 13:15:00,41.41,41.45,41.35,41.4,98100.0,27.1818,27.2081,27.1425,27.1753,98100.0
2007-08-17 13:20:00,41.4,41.47,41.28,41.29,133500.0,27.1753,27.2212,27.0965,27.1031,133500.0
2007-08-17 13:25:00,41.29,41.35,41.23,41.26,101400.0,27.1031,27.1425,27.0637,27.0834,101400.0
2007-08-17 13:30:00,41.26,41.4,41.22,41.39,39000.0,27.0834,27.1753,27.0571,27.1687,39000.0
2007-08-17 13:35:00,41.4,41.42,41.34,41.37,53700.0,27.1753,27.1884,27.1359,27.1556,53700.0
2007-08-17 13:40:00,41.37,41.37,41.3,41.35,30900.0,27.1556,27.1556,27.1096,27.1425,30900.0
2007-08-17 13:45:00,41.35,41.4,41.27,41.34,40500.0,27.1425,27.1753,27.0899,27.1359,40500.0
2007-08-17 13:50:00,41.34,41.34,41.17,41.19,72900.0,27.1359,27.1359,27.0243,27.0374,72900.0
2007-08-17 13:55:00,41.17,41.18,41.07,41.16,59100.0,27.0243,27.0309,26.9587,27.0177,59100.0
2007-08-17 14:00:00,41.18,41.18,41.0,41.09,47100.0,27.0309,27.0309,26.9127,26.9718,47100.0
2007-08-17 14:05:00,41.06,41.15,41.0,41.06,121200.0,26.9521,27.0112,26.9127,26.9521,121200.0
2007-08-17 14:10:00,41.03,41.05,40.94,41.0,77700.0,26.9324,26.9455,26.8733,26.9127,77700.0
2007-08-17 14:15:00,41.01,41.13,40.93,41.13,52200.0,26.9193,26.998,26.8668,26.998,52200.0
2007-08-17 14:20:00,41.12,41.18,41.08,41.12,39600.0,26.9915,27.0309,26.9652,26.9915,39600.0
2007-08-17 14:25:00,41.14,41.21,41.1,41.1,51600.0,27.0046,27.0506,26.9784,26.9784,51600.0
2007-08-17 14:30:00,41.1,41.12,41.04,41.08,85800.0,26.9784,26.9915,26.939,26.9652,85800.0
2007-08-17 14:35:00,41.07,41.13,41.02,41.02,42300.0,26.9587,26.998,26.9258,26.9258,42300.0
2007-08-17 14:40:00,41.03,41.13,41.03,41.13,60900.0,26.9324,26.998,26.9324,26.998,60900.0
2007-08-17 14:45:00,41.13,41.16,41.09,41.16,50100.0,26.998,27.0177,26.9718,27.0177,50100.0
2007-08-17 14:50:00,41.16,41.16,41.1,41.16,58200.0,27.0177,27.0177,26.9784,27.0177,58200.0
2007-08-17 14:55:00,41.16,41.23,41.14,41.2,84900.0,27.0177,27.0637,27.0046,27.044,84900.0
2007-08-17 15:00:00,41.18,41.25,41.16,41.25,73800.0,27.0309,27.0768,27.0177,27.0768,73800.0
2007-08-17 15:05:00,41.28,41.56,41.26,41.55,245400.0,27.0965,27.2803,27.0834,27.2737,245400.0
2007-08-17 15:10:00,41.56,41.72,41.53,41.72,516600.0,27.2803,27.3853,27.2606,27.3853,516600.0
2007-08-17 15:15:00,41.72,41.81,41.63,41.78,546600.0,27.3853,27.4444,27.3262,27.4247,546600.0
2007-08-17 15:20:00,41.78,41.85,41.6,41.66,297900.0,27.4247,27.4707,27.3066,27.3459,297900.0
2007-08-17 15:25:00,41.69,41.72,41.42,41.55,156000.0,27.3656,27.3853,27.1884,27.2737,156000.0
2007-08-17 15:30:00,41.55,41.63,41.52,41.57,86700.0,27.2737,27.3262,27.254,27.2869,86700.0
2007-08-17 15:35:00,41.57,41.69,41.57,41.69,87600.0,27.2869,27.3656,27.2869,27.3656,87600.0
2007-08-17 15:40:00,41.7,41.78,41.69,41.75,768000.0,27.3722,27.4247,27.3656,27.405,768000.0
2007-08-17 15:45:00,41.74,41.74,41.53,41.61,325500.0,27.3985,27.3985,27.2606,27.3131,325500.0
2007-08-17 15:50:00,41.58,41.6,41.35,41.47,352500.0,27.2934,27.3066,27.1425,27.2212,352500.0
2007-08-17 15:55:00,41.47,41.47,41.29,41.32,596700.0,27.2212,27.2212,27.1031,27.1228,596700.0
2007-08-17 16:00:00,41.28,41.5,41.17,41.5,167400.0,27.0965,27.2409,27.0243,27.2409,167400.0
2007-08-17 16:05:00,41.49,41.49,41.4,41.43,40500.0,27.2344,27.2344,27.1753,27.195,40500.0
2007-08-17 16:10:00,41.42,41.42,41.4,41.42,20100.0,27.1884,27.1884,27.1753,27.1884,20100.0
2007-08-20 09:30:00,42.7,42.8,42.57,42.71,406800.0,28.0286,28.0942,27.9433,28.0352,406800.0
2007-08-20 09:35:00,42.72,42.8,42.54,42.55,535200.0,28.0417,28.0942,27.9236,27.9301,535200.0
2007-08-20 09:40:00,42.56,42.6,42.33,42.54,276300.0,27.9367,27.963,27.7857,27.9236,276300.0
2007-08-20 09:45:00,42.53,42.53,42.24,42.25,321900.0,27.917,27.917,27.7267,27.7332,321900.0
2007-08-20 09:50:00,42.27,42.32,42.19,42.2,311400.0,27.7463,27.7792,27.6938,27.7004,311400.0
2007-08-20 09:55:00,42.2,42.38,42.19,42.31,157200.0,27.7004,27.8186,27.6938,27.7726,157200.0
2007-08-20 10:00:00,42.35,42.45,42.27,42.32,180600.0,27.7989,27.8645,27.7463,27.7792,180600.0
2007-08-20 10:05:00,42.32,42.65,42.32,42.53,181500.0,27.7792,27.9958,27.7792,27.917,181500.0
2007-08-20 10:10:00,42.56,42.67,42.44,42.48,107100.0,27.9367,28.0089,27.8579,27.8842,107100.0
2007-08-20 10:15:00,42.49,42.66,42.43,42.62,82800.0,27.8908,28.0023,27.8514,27.9761,82800.0
2007-08-20 10:20:00,42.62,42.65,42.45,42.46,88800.0,27.9761,27.9958,27.8645,27.8711,88800.0
2007-08-20 10:25:00,42.47,42.53,42.42,42.44,103200.0,27.8776,27.917,27.8448,27.8579,103200.0
2007-08-20 10:30:00,42.42,42.46,42.26,42.4,121200.0,27.8448,27.8711,27.7398,27.8317,121200.0
2007-08-20 10:35:00,42.41,42.5,42.36,42.42,113100.0,27.8382,27.8973,27.8054,27.8448,113100.0
2007-08-20 10:40:00,42.42,42.56,42.41,42.47,100800.0,27.8448,27.9367,27.8382,27.8776,100800.0
2007-08-20 10:45:00,42.48,42.55,42.36,42.38,111900.0,27.8842,27.9301,27.8054,27.8186,111900.0
2007-08-20 10:50:00,42.39,42.44,42.35,42.36,84900.0,27.8251,27.8579,27.7989,27.8054,84900.0
2007-08-20 10:55:00,42.4,42.4,42.35,42.38,99600.0,27.8317,27.8317,27.7989,27.8186,99600.0
2007-08-20 11:00:00,42.39,42.41,42.28,42.3,117300.0,27.8251,27.8382,27.7529,27.766,117300.0
2007-08-20 11:05:00,42.3,42.36,42.26,42.35,95700.0,27.766,27.8054,27.7398,27.7989,95700.0
2007-08-20 11:10:00,42.35,42.55,42.35,42.4,168600.0,27.7989,27.9301,27.7989,27.8317,168600.0
2007-08-20 11:15:00,42.41,42.45,42.39,42.39,67500.0,27.8382,27.8645,27.8251,27.8251,67500.0
2007-08-20 11:20:00,42.41,42.48,42.4,42.42,133500.0,27.8382,27.8842,27.8317,27.8448,133500.0
2007-08-20 11:25:00,42.42,42.43,42.28,42.37,131700.0,27.8448,27.8514,27.7529,27.812,131700.0
2007-08-20 11:30:00,42.37,42.37,42.3,42.36,76500.0,27.812,27.812,27.766,27.8054,76500.0
2007-08-20 11:35:00,42.35,42.42,42.34,42.38,137400.0,27.7989,27.8448,27.7923,27.8186,137400.0
2007-08-20 11:40:00,42.37,42.39,42.34,42.39,45900.0,27.812,27.8251,27.7923,27.8251,45900.0
2007-08-20 11:45:00,42.38,42.39,42.27,42.27,67800.0,27.8186,27.8251,27.7463,27.7463,67800.0
2007-08-20 11:50:00,42.26,42.26,42.12,42.16,150300.0,27.7398,27.7398,27.6479,27.6741,150300.0
2007-08-20 11:55:00,42.16,42.17,42.04,42.06,139200.0,27.6741,27.6807,27.5954,27.6085,139200.0
2007-08-20 12:00:00,42.07,42.18,42.01,42.1,235800.0,27.6151,27.6873,27.5757,27.6348,235800.0
2007-08-20 12:05:00,42.08,42.11,42.05,42.05,104400.0,27.6216,27.6413,27.6019,27.6019,104400.0
2007-08-20 12:10:00,42.05,42.05,41.81,41.91,123600.0,27.6019,27.6019,27.4444,27.51,123600.0
2007-08-20 12:15:00,41.93,42.02,41.87,41.99,96600.0,27.5232,27.5822,27.4838,27.5626,96600.0
2007-08-20 12:20:00,41.99,42.0,41.87,41.99,120000.0,27.5626,27.5691,27.4838,27.5626,120000.0
2007-08-20 12:25:00,41.98,42.07,41.87,41.96,165900.0,27.556,27.6151,27.4838,27.5429,165900.0
2007-08-20 12:30:00,41.94,42.02,41.89,42.02,52200.0,27.5297,27.5822,27.4969,27.5822,52200.0
2007-08-20 12:35:00,42.02,42.02,42.0,42.0,85500.0,27.5822,27.5822,27.5691,27.5691,85500.0
2007-08-20 12:40:00,42.0,42.0,41.92,41.93,117900.0,27.5691,27.5691,27.5166,27.5232,117900.0
2007-08-20 12:45:00,41.94,41.97,41.92,41.95,31800.0,27.5297,27.5494,27.5166,27.5363,31800.0
2007-08-20 12:50:00,41.96,42.0,41.94,41.97,40800.0,27.5429,27.5691,27.5297,27.5494,40800.0
2007-08-20 12:55:00,41.96,41.96,41.84,41.84,103200.0,27.5429,27.5429,27.4641,27.4641,103200.0
2007-08-20 13:00:00,41.84,41.96,41.8,41.95,68100.0,27.4641,27.5429,27.4378,27.5363,68100.0
2007-08-20 13:05:00,41.95,42.03,41.92,42.01,57300.0,27.5363,27.5888,27.5166,27.5757,57300.0
2007-08-20 13:10:00,42.02,42.04,41.9,42.01,69600.0,27.5822,27.5954,27.5035,27.5757,69600.0
2007-08-20 13:15:00,42.05,42.06,41.97,41.98,92700.0,27.6019,27.6085,27.5494,27.556,92700.0
2007-08-20 13:20:00,41.97,41.97,41.83,41.91,73200.0,27.5494,27.5494,27.4575,27.51,73200.0
2007-08-20 13:25:00,41.92,41.99,41.91,41.94,40500.0,27.5166,27.5626,27.51,27.5297,40500.0
2007-08-20 13:30:00,41.92,41.93,41.75,41.83,82500.0,27.5166,27.5232,27.405,27.4575,82500.0
2007-08-20 13:35:00,41.83,41.94,41.83,41.91,48900.0,27.4575,27.5297,27.4575,27.51,48900.0
2007-08-20 13:40:00,41.92,42.08,41.91,42.08,102900.0,27.5166,27.6216,27.51,27.6216,102900.0
2007-08-20 13:45:00,42.07,42.17,42.03,42.17,64500.0,27.6151,27.6807,27.5888,27.6807,64500.0
2007-08-20 13:50:00,42.17,42.2,42.1,42.2,124800.0,27.6807,27.7004,27.6348,27.7004,124800.0
2007-08-20 13:55:00,42.2,42.21,42.0,42.0,108900.0,27.7004,27.707,27.5691,27.5691,108900.0
2007-08-20 14:00:00,42.03,42.07,41.91,42.02,96000.0,27.5888,27.6151,27.51,27.5822,96000.0
2007-08-20 14:05:00,42.02,42.04,41.98,41.98,80100.0,27.5822,27.5954,27.556,27.556,80100.0
2007-08-20 14:10:00,41.97,42.06,41.93,42.02,108900.0,27.5494,27.6085,27.5232,27.5822,108900.0
2007-08-20 14:15:00,42.0,42.05,41.95,41.98,34800.0,27.5691,27.6019,27.5363,27.556,34800.0
2007-08-20 14:20:00,41.99,42.1,41.96,42.1,95700.0,27.5626,27.6348,27.5429,27.6348,95700.0
2007-08-20 14:25:00,42.09,42.2,42.06,42.19,118500.0,27.6282,27.7004,27.6085,27.6938,118500.0
2007-08-20 14:30:00,42.2,42.3,42.14,42.27,161400.0,27.7004,27.766,27.661,27.7463,161400.0
2007-08-20 14:35:00,42.25,42.39,42.25,42.35,189300.0,27.7332,27.8251,27.7332,27.7989,189300.0
2007-08-20 14:40:00,42.35,42.35,42.21,42.28,76500.0,27.7989,27.7989,27.707,27.7529,76500.0
2007-08-20 14:45:00,42.28,42.36,42.24,42.27,118500.0,27.7529,27.8054,27.7267,27.7463,118500.0
2007-08-20 14:50:00,42.27,42.35,42.27,42.33,51000.0,27.7463,27.7989,27.7463,27.7857,51000.0
2007-08-20 14:55:00,42.33,42.49,42.33,42.49,138000.0,27.7857,27.8908,27.7857,27.8908,138000.0
2007-08-20 15:00:00,42.5,42.54,42.45,42.54,151500.0,27.8973,27.9236,27.8645,27.9236,151500.0
2007-08-20 15:05:00,42.54,42.65,42.5,42.63,157200.0,27.9236,27.9958,27.8973,27.9827,157200.0
2007-08-20 15:10:00,42.62,42.83,42.6,42.75,268500.0,27.9761,28.1139,27.963,28.0614,268500.0
2007-08-20 15:15:00,42.77,42.81,42.7,42.71,218400.0,28.0746,28.1008,28.0286,28.0352,218400.0
2007-08-20 15:20:00,42.71,42.71,42.63,42.7,234900.0,28.0352,28.0352,27.9827,28.0286,234900.0
2007-08-20 15:25:00,42.68,42.78,42.65,42.67,176400.0,28.0155,28.0811,27.9958,28.0089,176400.0
2007-08-20 15:30:00,42.65,42.66,42.34,42.4,218400.0,27.9958,28.0023,27.7923,27.8317,218400.0
2007-08-20 15:35:00,42.4,42.45,42.35,42.43,93300.0,27.8317,27.8645,27.7989,27.8514,93300.0
2007-08-20 15:40:00,42.44,42.65,42.43,42.65,146700.0,27.8579,27.9958,27.8514,27.9958,146700.0
2007-08-20 15:45:00,42.64,42.67,42.55,42.6,166800.0,27.9892,28.0089,27.9301,27.963,166800.0
2007-08-20 15:50:00,42.61,42.65,42.52,42.59,181800.0,27.9695,27.9958,27.9105,27.9564,181800.0
2007-08-20 15:55:00,42.58,42.6,42.52,42.57,168000.0,27.9498,27.963,27.9105,27.9433,168000.0
2007-08-20 16:00:00,42.58,42.58,42.5,42.5,11100.0,27.9498,27.9498,27.8973,27.8973,11100.0
2007-08-20 16:05:00,42.57,42.57,42.55,42.55,900.0,27.9433,27.9433,27.9301,27.9301,900.0
2007-08-20 16:10:00,42.55,42.55,42.47,42.47,2400.0,27.9301,27.9301,27.8776,27.8776,2400.0
2007-08-21 09:30:00,43.03,43.96,42.87,42.94,1742400.0,28.2452,28.8557,28.1402,28.1861,1742400.0
2007-08-21 09:35:00,42.93,43.05,42.85,43.02,188400.0,28.1796,28.2583,28.1271,28.2387,188400.0
2007-08-21 09:40:00,43.0,43.16,43.0,43.09,175800.0,28.2255,28.3306,28.2255,28.2846,175800.0
2007-08-21 09:45:00,43.1,43.17,43.04,43.07,126900.0,28.2912,28.3371,28.2518,28.2715,126900.0
2007-08-21 09:50:00,43.08,43.23,43.08,43.12,194400.0,28.278,28.3765,28.278,28.3043,194400.0
2007-08-21 09:55:00,43.13,43.31,43.13,43.26,147900.0,28.3109,28.429,28.3109,28.3962,147900.0
2007-08-21 10:00:00,43.28,43.32,43.2,43.23,160800.0,28.4093,28.4356,28.3568,28.3765,160800.0
2007-08-21 10:05:00,43.23,43.24,43.07,43.09,111000.0,28.3765,28.3831,28.2715,28.2846,111000.0
2007-08-21 10:10:00,43.1,43.1,42.97,42.97,162900.0,28.2912,28.2912,28.2058,28.2058,162900.0
2007-08-21 10:15:00,42.94,43.06,42.89,42.91,99600.0,28.1861,28.2649,28.1533,28.1665,99600.0
2007-08-21 10:20:00,42.91,42.99,42.89,42.91,136200.0,28.1665,28.219,28.1533,28.1665,136200.0
2007-08-21 10:25:00,42.92,43.0,42.91,42.94,251400.0,28.173,28.2255,28.1665,28.1861,251400.0
2007-08-21 10:30:00,42.96,43.07,42.95,43.0,140700.0,28.1993,28.2715,28.1927,28.2255,140700.0
2007-08-21 10:35:00,43.01,43.01,42.93,43.01,62700.0,28.2321,28.2321,28.1796,28.2321,62700.0
2007-08-21 10:40:00,43.02,43.08,42.97,43.07,96000.0,28.2387,28.278,28.2058,28.2715,96000.0
2007-08-21 10:45:00,43.07,43.16,43.06,43.13,113400.0,28.2715,28.3306,28.2649,28.3109,113400.0
2007-08-21 10:50:00,43.1,43.18,43.08,43.08,103500.0,28.2912,28.3437,28.278,28.278,103500.0
2007-08-21 10:55:00,43.08,43.13,43.05,43.12,47700.0,28.278,28.3109,28.2583,28.3043,47700.0
2007-08-21 11:00:00,43.1,43.15,43.02,43.09,70500.0,28.2912,28.324,28.2387,28.2846,70500.0
2007-08-21 11:05:00,43.11,43.16,43.01,43.01,70500.0,28.2977,28.3306,28.2321,28.2321,70500.0
2007-08-21 11:10:00,43.0,43.06,42.96,42.97,76200.0,28.2255,28.2649,28.1993,28.2058,76200.0
2007-08-21 11:15:00,42.97,43.02,42.84,42.96,109500.0,28.2058,28.2387,28.1205,28.1993,109500.0
2007-08-21 11:20:00,42.98,43.03,42.91,43.0,49500.0,28.2124,28.2452,28.1665,28.2255,49500.0
2007-08-21 11:25:00,43.0,43.17,42.96,43.13,87000.0,28.2255,28.3371,28.1993,28.3109,87000.0
2007-08-21 11:30:00,43.14,43.24,43.12,43.24,104400.0,28.3174,28.3831,28.3043,28.3831,104400.0
2007-08-21 11:35:00,43.22,43.36,43.17,43.25,203100.0,28.3699,28.4618,28.3371,28.3896,203100.0
2007-08-21 11:40:00,43.24,43.38,43.23,43.36,60000.0,28.3831,28.475,28.3765,28.4618,60000.0
2007-08-21 11:45:00,43.38,43.46,43.37,43.4,84000.0,28.475,28.5275,28.4684,28.4881,84000.0
2007-08-21 11:50:00,43.42,43.42,43.31,43.33,33600.0,28.5012,28.5012,28.429,28.4421,33600.0
2007-08-21 11:55:00,43.33,43.38,43.33,43.38,32700.0,28.4421,28.475,28.4421,28.475,32700.0
2007-08-21 12:00:00,43.38,43.38,43.3,43.35,38400.0,28.475,28.475,28.4224,28.4553,38400.0
2007-08-21 12:05:00,43.35,43.35,43.28,43.3,37200.0,28.4553,28.4553,28.4093,28.4224,37200.0
2007-08-21 12:10:00,43.31,43.37,43.29,43.37,9300.0,28.429,28.4684,28.4159,28.4684,9300.0
2007-08-21 12:15:00,43.37,43.42,43.29,43.33,99300.0,28.4684,28.5012,28.4159,28.4421,99300.0
2007-08-21 12:20:00,43.35,43.43,43.35,43.43,59100.0,28.4553,28.5078,28.4553,28.5078,59100.0
2007-08-21 12:25:00,43.43,43.45,43.42,43.45,50100.0,28.5078,28.5209,28.5012,28.5209,50100.0
2007-08-21 12:30:00,43.39,43.4,43.21,43.3,175800.0,28.4815,28.4881,28.3634,28.4224,175800.0
2007-08-21 12:35:00,43.32,43.33,43.17,43.17,79200.0,28.4356,28.4421,28.3371,28.3371,79200.0
2007-08-21 12:40:00,43.18,43.3,43.15,43.23,48000.0,28.3437,28.4224,28.324,28.3765,48000.0
2007-08-21 12:45:00,43.23,43.33,43.18,43.23,33000.0,28.3765,28.4421,28.3437,28.3765,33000.0
2007-08-21 12:50:00,43.2,43.23,43.17,43.21,62700.0,28.3568,28.3765,28.3371,28.3634,62700.0
2007-08-21 12:55:00,43.22,43.28,43.22,43.27,12300.0,28.3699,28.4093,28.3699,28.4028,12300.0
2007-08-21 13:00:00,43.25,43.3,43.18,43.23,41400.0,28.3896,28.4224,28.3437,28.3765,41400.0
2007-08-21 13:05:00,43.21,43.23,43.17,43.18,33300.0,28.3634,28.3765,28.3371,28.3437,33300.0
2007-08-21 13:10:00,43.21,43.21,43.14,43.15,39600.0,28.3634,28.3634,28.3174,28.324,39600.0
2007-08-21 13:15:00,43.16,43.25,43.16,43.21,40200.0,28.3306,28.3896,28.3306,28.3634,40200.0
2007-08-21 13:20:00,43.19,43.24,43.18,43.18,159000.0,28.3502,28.3831,28.3437,28.3437,159000.0
2007-08-21 13:25:00,43.18,43.25,43.17,43.19,60900.0,28.3437,28.3896,28.3371,28.3502,60900.0
2007-08-21 13:30:00,43.21,43.25,43.21,43.25,20400.0,28.3634,28.3896,28.3634,28.3896,20400.0
2007-08-21 13:35:00,43.25,43.31,43.25,43.28,34800.0,28.3896,28.429,28.3896,28.4093,34800.0
2007-08-21 13:40:00,43.26,43.29,43.22,43.26,18600.0,28.3962,28.4159,28.3699,28.3962,18600.0
2007-08-21 13:45:00,43.26,43.33,43.25,43.28,27900.0,28.3962,28.4421,28.3896,28.4093,27900.0
2007-08-21 13:50:00,43.28,43.31,43.27,43.27,11100.0,28.4093,28.429,28.4028,28.4028,11100.0
2007-08-21 13:55:00,43.27,43.27,43.2,43.23,12000.0,28.4028,28.4028,28.3568,28.3765,12000.0
2007-08-21 14:00:00,43.26,43.35,43.23,43.31,46200.0,28.3962,28.4553,28.3765,28.429,46200.0
2007-08-21 14:05:00,43.32,43.32,43.25,43.26,38100.0,28.4356,28.4356,28.3896,28.3962,38100.0
2007-08-21 14:10:00,43.27,43.3,43.24,43.29,22200.0,28.4028,28.4224,28.3831,28.4159,22200.0
2007-08-21 14:15:00,43.27,43.27,43.17,43.17,28200.0,28.4028,28.4028,28.3371,28.3371,28200.0
2007-08-21 14:20:00,43.17,43.2,43.17,43.2,51900.0,28.3371,28.3568,28.3371,28.3568,51900.0
2007-08-21 14:25:00,43.17,43.25,43.17,43.23,24000.0,28.3371,28.3896,28.3371,28.3765,24000.0
2007-08-21 14:30:00,43.23,43.26,43.08,43.15,45300.0,28.3765,28.3962,28.278,28.324,45300.0
2007-08-21 14:35:00,43.12,43.19,43.12,43.16,65400.0,28.3043,28.3502,28.3043,28.3306,65400.0
2007-08-21 14:40:00,43.15,43.24,43.08,43.08,49800.0,28.324,28.3831,28.278,28.278,49800.0
2007-08-21 14:45:00,43.08,43.15,43.03,43.13,105600.0,28.278,28.324,28.2452,28.3109,105600.0
2007-08-21 14:50:00,43.12,43.14,43.04,43.08,40200.0,28.3043,28.3174,28.2518,28.278,40200.0
2007-08-21 14:55:00,43.07,43.1,43.05,43.1,57000.0,28.2715,28.2912,28.2583,28.2912,57000.0
2007-08-21 15:00:00,43.08,43.16,43.07,43.13,43200.0,28.278,28.3306,28.2715,28.3109,43200.0
2007-08-21 15:05:00,43.1,43.14,43.0,43.06,70800.0,28.2912,28.3174,28.2255,28.2649,70800.0
2007-08-21 15:10:00,43.06,43.1,43.03,43.07,54000.0,28.2649,28.2912,28.2452,28.2715,54000.0
2007-08-21 15:15:00,43.07,43.07,42.97,42.97,75300.0,28.2715,28.2715,28.2058,28.2058,75300.0
2007-08-21 15:20:00,42.97,43.0,42.94,43.0,101100.0,28.2058,28.2255,28.1861,28.2255,101100.0
2007-08-21 15:25:00,43.0,43.05,42.96,42.97,200400.0,28.2255,28.2583,28.1993,28.2058,200400.0
2007-08-21 15:30:00,42.98,43.11,42.97,43.1,366300.0,28.2124,28.2977,28.2058,28.2912,366300.0
2007-08-21 15:35:00,43.11,43.11,43.04,43.06,181800.0,28.2977,28.2977,28.2518,28.2649,181800.0
2007-08-21 15:40:00,43.07,43.07,43.01,43.05,150300.0,28.2715,28.2715,28.2321,28.2583,150300.0
2007-08-21 15:45:00,43.03,43.1,43.01,43.08,71100.0,28.2452,28.2912,28.2321,28.278,71100.0
2007-08-21 15:50:00,43.08,43.1,43.04,43.05,139800.0,28.278,28.2912,28.2518,28.2583,139800.0
2007-08-21 15:55:00,43.05,43.07,43.0,43.05,212700.0,28.2583,28.2715,28.2255,28.2583,212700.0
2007-08-21 16:00:00,43.03,43.1,43.03,43.06,105300.0,28.2452,28.2912,28.2452,28.2649,105300.0
2007-08-21 16:05:00,43.06,43.06,43.06,43.06,600.0,28.2649,28.2649,28.2649,28.2649,600.0
2007-08-21 16:10:00,43.06,43.06,43.0,43.0,7800.0,28.2649,28.2649,28.2255,28.2255,7800.0
2007-08-22 09:30:00,44.72,45.0,44.69,44.89,331800.0,29.3545,29.5383,29.3349,29.4661,331800.0
2007-08-22 09:35:00,44.93,45.33,44.89,45.13,349800.0,29.4924,29.755,29.4661,29.6237,349800.0
2007-08-22 09:40:00,45.16,45.24,45.01,45.03,319500.0,29.6434,29.6959,29.5449,29.558,319500.0
2007-08-22 09:45:00,45.03,45.03,44.93,44.97,206700.0,29.558,29.558,29.4924,29.5186,206700.0
2007-08-22 09:50:00,44.97,45.06,44.92,45.05,236700.0,29.5186,29.5777,29.4858,29.5712,236700.0
2007-08-22 09:55:00,45.05,45.06,44.92,44.93,318300.0,29.5712,29.5777,29.4858,29.4924,318300.0
2007-08-22 10:00:00,44.93,45.02,44.93,44.99,109200.0,29.4924,29.5515,29.4924,29.5318,109200.0
2007-08-22 10:05:00,44.99,45.1,44.97,45.09,155700.0,29.5318,29.604,29.5186,29.5974,155700.0
2007-08-22 10:10:00,45.09,45.15,45.04,45.15,168900.0,29.5974,29.6368,29.5646,29.6368,168900.0
2007-08-22 10:15:00,45.15,45.17,45.03,45.07,101400.0,29.6368,29.6499,29.558,29.5843,101400.0
2007-08-22 10:20:00,45.06,45.1,45.03,45.1,139800.0,29.5777,29.604,29.558,29.604,139800.0
2007-08-22 10:25:00,45.09,45.21,45.09,45.2,177600.0,29.5974,29.6762,29.5974,29.6696,177600.0
2007-08-22 10:30:00,45.21,45.22,45.14,45.17,264900.0,29.6762,29.6828,29.6302,29.6499,264900.0
2007-08-22 10:35:00,45.15,45.19,45.13,45.15,152100.0,29.6368,29.6631,29.6237,29.6368,152100.0
2007-08-22 10:40:00,45.15,45.16,45.04,45.04,99600.0,29.6368,29.6434,29.5646,29.5646,99600.0
2007-08-22 10:45:00,45.04,45.2,45.04,45.17,63000.0,29.5646,29.6696,29.5646,29.6499,63000.0
2007-08-22 10:50:00,45.19,45.25,45.13,45.24,146100.0,29.6631,29.7024,29.6237,29.6959,146100.0
2007-08-22 10:55:00,45.23,45.25,45.19,45.2,117900.0,29.6893,29.7024,29.6631,29.6696,117900.0
2007-08-22 11:00:00,45.21,45.25,45.08,45.1,258600.0,29.6762,29.7024,29.5909,29.604,258600.0
2007-08-22 11:05:00,45.09,45.13,45.04,45.1,116400.0,29.5974,29.6237,29.5646,29.604,116400.0
2007-08-22 11:10:00,45.11,45.12,45.02,45.09,107700.0,29.6105,29.6171,29.5515,29.5974,107700.0
2007-08-22 11:15:00,45.09,45.18,45.07,45.18,104400.0,29.5974,29.6565,29.5843,29.6565,104400.0
2007-08-22 11:20:00,45.16,45.21,45.14,45.21,58200.0,29.6434,29.6762,29.6302,29.6762,58200.0
2007-08-22 11:25:00,45.21,45.27,45.13,45.13,222600.0,29.6762,29.7156,29.6237,29.6237,222600.0
2007-08-22 11:30:00,45.13,45.27,45.13,45.25,154500.0,29.6237,29.7156,29.6237,29.7024,154500.0
2007-08-22 11:35:00,45.27,45.38,45.24,45.34,387000.0,29.7156,29.7878,29.6959,29.7615,387000.0
2007-08-22 11:40:00,45.34,45.36,45.27,45.34,107700.0,29.7615,29.7746,29.7156,29.7615,107700.0
2007-08-22 11:45:00,45.35,45.41,45.33,45.36,91500.0,29.7681,29.8075,29.755,29.7746,91500.0
2007-08-22 11:50:00,45.36,45.38,45.31,45.35,70800.0,29.7746,29.7878,29.7418,29.7681,70800.0
2007-08-22 11:55:00,45.35,45.37,45.3,45.3,55200.0,29.7681,29.7812,29.7353,29.7353,55200.0
2007-08-22 12:00:00,45.3,45.31,45.25,45.28,47100.0,29.7353,29.7418,29.7024,29.7221,47100.0
2007-08-22 12:05:00,45.29,45.4,45.29,45.4,52200.0,29.7287,29.8009,29.7287,29.8009,52200.0
2007-08-22 12:10:00,45.42,45.42,45.38,45.4,42900.0,29.814,29.814,29.7878,29.8009,42900.0
2007-08-22 12:15:00,45.41,45.43,45.37,45.38,49800.0,29.8075,29.8206,29.7812,29.7878,49800.0
2007-08-22 12:20:00,45.39,45.39,45.33,45.33,98700.0,29.7943,29.7943,29.755,29.755,98700.0
2007-08-22 12:25:00,45.33,45.38,45.22,45.27,121200.0,29.755,29.7878,29.6828,29.7156,121200.0
2007-08-22 12:30:00,45.28,45.3,45.12,45.22,342900.0,29.7221,29.7353,29.6171,29.6828,342900.0
2007-08-22 12:35:00,45.21,45.24,45.15,45.23,186900.0,29.6762,29.6959,29.6368,29.6893,186900.0
2007-08-22 12:40:00,45.22,45.23,45.14,45.18,61200.0,29.6828,29.6893,29.6302,29.6565,61200.0
2007-08-22 12:45:00,45.19,45.28,45.19,45.24,36000.0,29.6631,29.7221,29.6631,29.6959,36000.0
2007-08-22 12:50:00,45.23,45.28,45.16,45.27,71100.0,29.6893,29.7221,29.6434,29.7156,71100.0
2007-08-22 12:55:00,45.25,45.27,45.2,45.2,30000.0,29.7024,29.7156,29.6696,29.6696,30000.0
2007-08-22 13:00:00,45.21,45.28,45.16,45.18,33000.0,29.6762,29.7221,29.6434,29.6565,33000.0
2007-08-22 13:05:00,45.18,45.21,45.07,45.09,132600.0,29.6565,29.6762,29.5843,29.5974,132600.0
2007-08-22 13:10:00,45.11,45.14,45.07,45.12,34200.0,29.6105,29.6302,29.5843,29.6171,34200.0
2007-08-22 13:15:00,45.12,45.12,45.03,45.09,55200.0,29.6171,29.6171,29.558,29.5974,55200.0
2007-08-22 13:20:00,45.11,45.23,45.11,45.2,72900.0,29.6105,29.6893,29.6105,29.6696,72900.0
2007-08-22 13:25:00,45.2,45.21,45.14,45.18,35400.0,29.6696,29.6762,29.6302,29.6565,35400.0
2007-08-22 13:30:00,45.15,45.2,45.12,45.17,29100.0,29.6368,29.6696,29.6171,29.6499,29100.0
2007-08-22 13:35:00,45.19,45.26,45.19,45.25,54300.0,29.6631,29.709,29.6631,29.7024,54300.0
2007-08-22 13:40:00,45.26,45.33,45.26,45.32,47100.0,29.709,29.755,29.709,29.7484,47100.0
2007-08-22 13:45:00,45.32,45.32,45.26,45.27,30000.0,29.7484,29.7484,29.709,29.7156,30000.0
2007-08-22 13:50:00,45.27,45.43,45.27,45.35,124500.0,29.7156,29.8206,29.7156,29.7681,124500.0
2007-08-22 13:55:00,45.35,45.53,45.34,45.52,131100.0,29.7681,29.8862,29.7615,29.8797,131100.0
2007-08-22 14:00:00,45.52,45.53,45.44,45.48,97800.0,29.8797,29.8862,29.8272,29.8534,97800.0
2007-08-22 14:05:00,45.47,45.52,45.47,45.52,31500.0,29.8469,29.8797,29.8469,29.8797,31500.0
2007-08-22 14:10:00,45.52,45.57,45.46,45.47,89400.0,29.8797,29.9125,29.8403,29.8469,89400.0
2007-08-22 14:15:00,45.46,45.54,45.4,45.5,75300.0,29.8403,29.8928,29.8009,29.8665,75300.0
2007-08-22 14:20:00,45.51,45.52,45.37,45.39,69300.0,29.8731,29.8797,29.7812,29.7943,69300.0
2007-08-22 14:25:00,45.39,45.57,45.39,45.44,157200.0,29.7943,29.9125,29.7943,29.8272,157200.0
2007-08-22 14:30:00,45.44,45.47,45.36,45.39,104100.0,29.8272,29.8469,29.7746,29.7943,104100.0
2007-08-22 14:35:00,45.38,45.43,45.34,45.41,50400.0,29.7878,29.8206,29.7615,29.8075,50400.0
2007-08-22 14:40:00,45.4,45.44,45.39,45.39,95100.0,29.8009,29.8272,29.7943,29.7943,95100.0
2007-08-22 14:45:00,45.41,45.44,45.35,45.44,61200.0,29.8075,29.8272,29.7681,29.8272,61200.0
2007-08-22 14:50:00,45.44,45.55,45.44,45.52,147300.0,29.8272,29.8994,29.8272,29.8797,147300.0
2007-08-22 14:55:00,45.52,45.55,45.46,45.52,138300.0,29.8797,29.8994,29.8403,29.8797,138300.0
2007-08-22 15:00:00,45.54,45.61,45.53,45.61,96600.0,29.8928,29.9388,29.8862,29.9388,96600.0
2007-08-22 15:05:00,45.6,45.65,45.56,45.56,84300.0,29.9322,29.965,29.9059,29.9059,84300.0
2007-08-22 15:10:00,45.56,45.6,45.54,45.6,74400.0,29.9059,29.9322,29.8928,29.9322,74400.0
2007-08-22 15:15:00,45.6,45.72,45.6,45.66,163800.0,29.9322,30.011,29.9322,29.9716,163800.0
2007-08-22 15:20:00,45.66,45.81,45.65,45.68,169500.0,29.9716,30.07,29.965,29.9847,169500.0
2007-08-22 15:25:00,45.68,45.73,45.63,45.7,138300.0,29.9847,30.0175,29.9519,29.9978,138300.0
2007-08-22 15:30:00,45.71,45.87,45.69,45.86,109500.0,30.0044,30.1094,29.9913,30.1029,109500.0
2007-08-22 15:35:00,45.87,45.93,45.84,45.92,198600.0,30.1094,30.1488,30.0897,30.1422,198600.0
2007-08-22 15:40:00,45.93,45.97,45.91,45.94,226500.0,30.1488,30.1751,30.1357,30.1554,226500.0
2007-08-22 15:45:00,45.94,45.99,45.9,45.91,111300.0,30.1554,30.1882,30.1291,30.1357,111300.0
2007-08-22 15:50:00,45.93,45.93,45.79,45.82,153000.0,30.1488,30.1488,30.0569,30.0766,153000.0
2007-08-22 15:55:00,45.82,45.9,45.82,45.9,247200.0,30.0766,30.1291,30.0766,30.1291,247200.0
2007-08-22 16:00:00,45.89,45.93,45.85,45.92,40200.0,30.1225,30.1488,30.0963,30.1422,40200.0
2007-08-22 16:05:00,45.93,45.95,45.93,45.95,6900.0,30.1488,30.1619,30.1488,30.1619,6900.0
2007-08-22 16:10:00,45.98,45.98,45.89,45.97,73800.0,30.1816,30.1816,30.1225,30.1751,73800.0
2007-08-23 09:30:00,46.22,46.33,46.17,46.23,631200.0,30.3392,30.4114,30.3063,30.3457,631200.0
2007-08-23 09:35:00,46.23,46.38,46.19,46.35,201000.0,30.3457,30.4442,30.3195,30.4245,201000.0
2007-08-23 09:40:00,46.36,46.4,46.29,46.31,190800.0,30.4311,30.4573,30.3851,30.3982,190800.0
2007-08-23 09:45:00,46.31,46.33,46.17,46.2,325200.0,30.3982,30.4114,30.3063,30.326,325200.0
2007-08-23 09:50:00,46.2,46.21,46.12,46.12,242100.0,30.326,30.3326,30.2735,30.2735,242100.0
2007-08-23 09:55:00,46.12,46.15,46.0,46.0,289500.0,30.2735,30.2932,30.1947,30.1947,289500.0
2007-08-23 10:00:00,46.0,46.04,45.85,46.02,541500.0,30.1947,30.221,30.0963,30.2079,541500.0
2007-08-23 10:05:00,46.02,46.13,46.02,46.05,328200.0,30.2079,30.2801,30.2079,30.2276,328200.0
2007-08-23 10:10:00,46.07,46.14,46.02,46.05,123300.0,30.2407,30.2866,30.2079,30.2276,123300.0
2007-08-23 10:15:00,46.07,46.07,45.75,45.77,344100.0,30.2407,30.2407,30.0306,30.0438,344100.0
2007-08-23 10:20:00,45.78,45.78,45.62,45.71,455400.0,30.0503,30.0503,29.9453,30.0044,455400.0
2007-08-23 10:25:00,45.71,45.78,45.7,45.76,151200.0,30.0044,30.0503,29.9978,30.0372,151200.0
2007-08-23 10:30:00,45.76,45.96,45.74,45.9,173700.0,30.0372,30.1685,30.0241,30.1291,173700.0
2007-08-23 10:35:00,45.93,45.98,45.84,45.98,138600.0,30.1488,30.1816,30.0897,30.1816,138600.0
2007-08-23 10:40:00,45.98,46.0,45.81,45.83,147900.0,30.1816,30.1947,30.07,30.0832,147900.0
2007-08-23 10:45:00,45.84,45.95,45.82,45.87,231600.0,30.0897,30.1619,30.0766,30.1094,231600.0
2007-08-23 10:50:00,45.89,46.0,45.89,45.98,98100.0,30.1225,30.1947,30.1225,30.1816,98100.0
2007-08-23 10:55:00,45.98,46.0,45.95,45.96,105900.0,30.1816,30.1947,30.1619,30.1685,105900.0
2007-08-23 11:00:00,46.0,46.0,45.81,45.82,102600.0,30.1947,30.1947,30.07,30.0766,102600.0
2007-08-23 11:05:00,45.81,45.89,45.8,45.83,70200.0,30.07,30.1225,30.0635,30.0832,70200.0
2007-08-23 11:10:00,45.83,45.85,45.72,45.75,101700.0,30.0832,30.0963,30.011,30.0306,101700.0
2007-08-23 11:15:00,45.74,45.82,45.69,45.82,91800.0,30.0241,30.0766,29.9913,30.0766,91800.0
2007-08-23 11:20:00,45.81,45.81,45.73,45.77,38100.0,30.07,30.07,30.0175,30.0438,38100.0
2007-08-23 11:25:00,45.77,45.78,45.58,45.67,69900.0,30.0438,30.0503,29.9191,29.9781,69900.0
2007-08-23 11:30:00,45.67,45.7,45.58,45.62,151500.0,29.9781,29.9978,29.9191,29.9453,151500.0
2007-08-23 11:35:00,45.6,45.63,45.54,45.55,118500.0,29.9322,29.9519,29.8928,29.8994,118500.0
2007-08-23 11:40:00,45.54,45.55,45.48,45.5,183300.0,29.8928,29.8994,29.8534,29.8665,183300.0
2007-08-23 11:45:00,45.49,45.5,45.41,45.41,113700.0,29.86,29.8665,29.8075,29.8075,113700.0
2007-08-23 11:50:00,45.4,45.42,45.37,45.38,75000.0,29.8009,29.814,29.7812,29.7878,75000.0
2007-08-23 11:55:00,45.38,45.38,45.27,45.29,93900.0,29.7878,29.7878,29.7156,29.7287,93900.0
2007-08-23 12:00:00,45.3,45.36,45.28,45.34,86400.0,29.7353,29.7746,29.7221,29.7615,86400.0
2007-08-23 12:05:00,45.33,45.44,45.3,45.34,198600.0,29.755,29.8272,29.7353,29.7615,198600.0
2007-08-23 12:10:00,45.36,45.47,45.35,45.38,119100.0,29.7746,29.8469,29.7681,29.7878,119100.0
2007-08-23 12:15:00,45.36,45.44,45.34,45.44,83700.0,29.7746,29.8272,29.7615,29.8272,83700.0
2007-08-23 12:20:00,45.44,45.49,45.42,45.49,49800.0,29.8272,29.86,29.814,29.86,49800.0
2007-08-23 12:25:00,45.49,45.5,45.44,45.5,27000.0,29.86,29.8665,29.8272,29.8665,27000.0
2007-08-23 12:30:00,45.5,45.51,45.46,45.49,23400.0,29.8665,29.8731,29.8403,29.86,23400.0
2007-08-23 12:35:00,45.49,45.54,45.41,45.54,30900.0,29.86,29.8928,29.8075,29.8928,30900.0
2007-08-23 12:40:00,45.55,45.64,45.55,45.59,153600.0,29.8994,29.9584,29.8994,29.9256,153600.0
2007-08-23 12:45:00,45.59,45.6,45.56,45.59,87000.0,29.9256,29.9322,29.9059,29.9256,87000.0
2007-08-23 12:50:00,45.6,45.6,45.4,45.46,110400.0,29.9322,29.9322,29.8009,29.8403,110400.0
2007-08-23 12:55:00,45.48,45.49,45.4,45.45,75000.0,29.8534,29.86,29.8009,29.8337,75000.0
2007-08-23 13:00:00,45.45,45.59,45.44,45.56,176700.0,29.8337,29.9256,29.8272,29.9059,176700.0
2007-08-23 13:05:00,45.57,45.62,45.53,45.59,42900.0,29.9125,29.9453,29.8862,29.9256,42900.0
2007-08-23 13:10:00,45.59,45.71,45.58,45.62,69300.0,29.9256,30.0044,29.9191,29.9453,69300.0
2007-08-23 13:15:00,45.61,45.68,45.59,45.59,41400.0,29.9388,29.9847,29.9256,29.9256,41400.0
2007-08-23 13:20:00,45.6,45.61,45.56,45.56,38400.0,29.9322,29.9388,29.9059,29.9059,38400.0
2007-08-23 13:25:00,45.58,45.59,45.54,45.57,42600.0,29.9191,29.9256,29.8928,29.9125,42600.0
2007-08-23 13:30:00,45.57,45.59,45.55,45.56,42300.0,29.9125,29.9256,29.8994,29.9059,42300.0
2007-08-23 13:35:00,45.57,45.61,45.54,45.59,98400.0,29.9125,29.9388,29.8928,29.9256,98400.0
2007-08-23 13:40:00,45.6,45.75,45.59,45.75,93300.0,29.9322,30.0306,29.9256,30.0306,93300.0
2007-08-23 13:45:00,45.75,45.77,45.74,45.75,50700.0,30.0306,30.0438,30.0241,30.0306,50700.0
2007-08-23 13:50:00,45.77,45.82,45.77,45.79,56100.0,30.0438,30.0766,30.0438,30.0569,56100.0
2007-08-23 13:55:00,45.8,45.87,45.8,45.87,114600.0,30.0635,30.1094,30.0635,30.1094,114600.0
2007-08-23 14:00:00,45.87,45.9,45.84,45.85,89100.0,30.1094,30.1291,30.0897,30.0963,89100.0
2007-08-23 14:05:00,45.85,45.93,45.85,45.93,66000.0,30.0963,30.1488,30.0963,30.1488,66000.0
2007-08-23 14:10:00,45.94,46.1,45.94,46.07,114900.0,30.1554,30.2604,30.1554,30.2407,114900.0
2007-08-23 14:15:00,46.06,46.07,45.98,46.01,104700.0,30.2341,30.2407,30.1816,30.2013,104700.0
2007-08-23 14:20:00,46.01,46.05,45.87,45.88,97200.0,30.2013,30.2276,30.1094,30.116,97200.0
2007-08-23 14:25:00,45.87,45.89,45.82,45.83,80100.0,30.1094,30.1225,30.0766,30.0832,80100.0
2007-08-23 14:30:00,45.83,45.94,45.83,45.93,61500.0,30.0832,30.1554,30.0832,30.1488,61500.0
2007-08-23 14:35:00,45.93,46.01,45.93,45.95,95100.0,30.1488,30.2013,30.1488,30.1619,95100.0
2007-08-23 14:40:00,45.93,45.94,45.82,45.86,109800.0,30.1488,30.1554,30.0766,30.1029,109800.0
2007-08-23 14:45:00,45.88,45.91,45.81,45.85,41100.0,30.116,30.1357,30.07,30.0963,41100.0
2007-08-23 14:50:00,45.86,45.9,45.85,45.9,75900.0,30.1029,30.1291,30.0963,30.1291,75900.0
2007-08-23 14:55:00,45.9,45.92,45.82,45.85,43800.0,30.1291,30.1422,30.0766,30.0963,43800.0
2007-08-23 15:00:00,45.87,45.95,45.86,45.91,70800.0,30.1094,30.1619,30.1029,30.1357,70800.0
2007-08-23 15:05:00,45.9,45.94,45.87,45.94,60000.0,30.1291,30.1554,30.1094,30.1554,60000.0
2007-08-23 15:10:00,45.91,45.95,45.87,45.93,62100.0,30.1357,30.1619,30.1094,30.1488,62100.0
2007-08-23 15:15:00,45.93,46.0,45.72,46.0,77400.0,30.1488,30.1947,30.011,30.1947,77400.0
2007-08-23 15:20:00,46.0,46.12,46.0,46.08,133800.0,30.1947,30.2735,30.1947,30.2473,133800.0
2007-08-23 15:25:00,46.08,46.08,46.03,46.07,88500.0,30.2473,30.2473,30.2144,30.2407,88500.0
2007-08-23 15:30:00,46.07,46.08,45.98,45.98,66000.0,30.2407,30.2473,30.1816,30.1816,66000.0
2007-08-23 15:35:00,45.98,46.02,45.87,45.9,148800.0,30.1816,30.2079,30.1094,30.1291,148800.0
2007-08-23 15:40:00,45.92,46.03,45.89,46.02,66600.0,30.1422,30.2144,30.1225,30.2079,66600.0
2007-08-23 15:45:00,46.03,46.17,46.02,46.13,185100.0,30.2144,30.3063,30.2079,30.2801,185100.0
2007-08-23 15:50:00,46.13,46.13,46.01,46.05,113700.0,30.2801,30.2801,30.2013,30.2276,113700.0
2007-08-23 15:55:00,46.05,46.17,46.05,46.13,137400.0,30.2276,30.3063,30.2276,30.2801,137400.0
2007-08-23 16:00:00,46.12,46.12,46.01,46.01,18300.0,30.2735,30.2735,30.2013,30.2013,18300.0
2007-08-23 16:05:00,45.97,45.97,45.92,45.95,6600.0,30.1751,30.1751,30.1422,30.1619,6600.0
2007-08-23 16:10:00,45.97,46.05,45.97,46.05,5100.0,30.1751,30.2276,30.1751,30.2276,5100.0
2007-08-24 09:30:00,46.35,46.63,46.34,46.47,243300.0,30.4245,30.6083,30.4179,30.5033,243300.0
2007-08-24 09:35:00,46.48,46.54,46.4,46.43,109800.0,30.5098,30.5492,30.4573,30.477,109800.0
2007-08-24 09:40:00,46.46,46.49,46.42,46.43,51300.0,30.4967,30.5164,30.4704,30.477,51300.0
2007-08-24 09:45:00,46.46,46.63,46.45,46.59,81600.0,30.4967,30.6083,30.4901,30.582,81600.0
2007-08-24 09:50:00,46.62,46.68,46.58,46.65,142200.0,30.6017,30.6411,30.5755,30.6214,142200.0
2007-08-24 09:55:00,46.67,46.71,46.61,46.63,71100.0,30.6345,30.6608,30.5952,30.6083,71100.0
2007-08-24 10:00:00,46.62,46.99,46.62,46.85,273300.0,30.6017,30.8446,30.6017,30.7527,273300.0
2007-08-24 10:05:00,46.83,47.06,46.8,46.98,211500.0,30.7396,30.8905,30.7199,30.838,211500.0
2007-08-24 10:10:00,46.99,47.05,46.87,46.88,123300.0,30.8446,30.884,30.7658,30.7724,123300.0
2007-08-24 10:15:00,46.87,46.96,46.87,46.94,57000.0,30.7658,30.8249,30.7658,30.8118,57000.0
2007-08-24 10:20:00,46.96,47.03,46.93,46.99,122400.0,30.8249,30.8708,30.8052,30.8446,122400.0
2007-08-24 10:25:00,47.0,47.03,46.93,46.95,96300.0,30.8512,30.8708,30.8052,30.8183,96300.0
2007-08-24 10:30:00,46.96,46.98,46.86,46.87,107100.0,30.8249,30.838,30.7593,30.7658,107100.0
2007-08-24 10:35:00,46.87,46.94,46.86,46.91,106200.0,30.7658,30.8118,30.7593,30.7921,106200.0
2007-08-24 10:40:00,46.92,47.0,46.91,46.94,108600.0,30.7986,30.8512,30.7921,30.8118,108600.0
2007-08-24 10:45:00,46.94,47.0,46.87,46.93,182400.0,30.8118,30.8512,30.7658,30.8052,182400.0
2007-08-24 10:50:00,46.93,46.96,46.91,46.95,42900.0,30.8052,30.8249,30.7921,30.8183,42900.0
2007-08-24 10:55:00,46.95,47.01,46.95,46.97,78600.0,30.8183,30.8577,30.8183,30.8315,78600.0
2007-08-24 11:00:00,46.95,47.04,46.92,47.04,79200.0,30.8183,30.8774,30.7986,30.8774,79200.0
2007-08-24 11:05:00,47.05,47.11,47.01,47.04,204600.0,30.884,30.9234,30.8577,30.8774,204600.0
2007-08-24 11:10:00,47.04,47.05,46.95,46.97,130500.0,30.8774,30.884,30.8183,30.8315,130500.0
2007-08-24 11:15:00,46.99,47.02,46.93,46.97,113100.0,30.8446,30.8643,30.8052,30.8315,113100.0
2007-08-24 11:20:00,46.96,47.01,46.96,46.96,58200.0,30.8249,30.8577,30.8249,30.8249,58200.0
2007-08-24 11:25:00,46.96,47.05,46.95,47.0,120900.0,30.8249,30.884,30.8183,30.8512,120900.0
2007-08-24 11:30:00,47.01,47.01,46.98,47.01,40500.0,30.8577,30.8577,30.838,30.8577,40500.0
2007-08-24 11:35:00,47.0,47.04,46.97,46.98,38700.0,30.8512,30.8774,30.8315,30.838,38700.0
2007-08-24 11:40:00,46.99,47.06,46.97,47.06,45300.0,30.8446,30.8905,30.8315,30.8905,45300.0
2007-08-24 11:45:00,47.06,47.1,47.03,47.07,50100.0,30.8905,30.9168,30.8708,30.8971,50100.0
2007-08-24 11:50:00,47.11,47.15,47.1,47.12,36900.0,30.9234,30.9496,30.9168,30.9299,36900.0
2007-08-24 11:55:00,47.15,47.2,47.12,47.14,108600.0,30.9496,30.9824,30.9299,30.9431,108600.0
2007-08-24 12:00:00,47.16,47.22,47.11,47.16,102900.0,30.9562,30.9956,30.9234,30.9562,102900.0
2007-08-24 12:05:00,47.17,47.24,47.15,47.17,138300.0,30.9627,31.0087,30.9496,30.9627,138300.0
2007-08-24 12:10:00,47.16,47.2,47.12,47.2,62700.0,30.9562,30.9824,30.9299,30.9824,62700.0
2007-08-24 12:15:00,47.2,47.33,47.16,47.33,85800.0,30.9824,31.0678,30.9562,31.0678,85800.0
2007-08-24 12:20:00,47.33,47.37,47.32,47.33,160800.0,31.0678,31.094,31.0612,31.0678,160800.0
2007-08-24 12:25:00,47.32,47.42,47.31,47.37,143400.0,31.0612,31.1268,31.0546,31.094,143400.0
2007-08-24 12:30:00,47.37,47.42,47.37,47.41,47400.0,31.094,31.1268,31.094,31.1203,47400.0
2007-08-24 12:35:00,47.41,47.41,47.38,47.41,45900.0,31.1203,31.1203,31.1006,31.1203,45900.0
2007-08-24 12:40:00,47.4,47.45,47.4,47.44,77100.0,31.1137,31.1465,31.1137,31.14,77100.0
2007-08-24 12:45:00,47.45,47.46,47.37,47.38,175500.0,31.1465,31.1531,31.094,31.1006,175500.0
2007-08-24 12:50:00,47.38,47.43,47.37,47.4,72000.0,31.1006,31.1334,31.094,31.1137,72000.0
2007-08-24 12:55:00,47.4,47.42,47.38,47.39,44100.0,31.1137,31.1268,31.1006,31.1072,44100.0
2007-08-24 13:00:00,47.39,47.43,47.39,47.43,34800.0,31.1072,31.1334,31.1072,31.1334,34800.0
2007-08-24 13:05:00,47.43,47.46,47.38,47.41,103800.0,31.1334,31.1531,31.1006,31.1203,103800.0
2007-08-24 13:10:00,47.4,47.5,47.4,47.48,75600.0,31.1137,31.1794,31.1137,31.1662,75600.0
2007-08-24 13:15:00,47.48,47.56,47.47,47.55,189900.0,31.1662,31.2187,31.1597,31.2122,189900.0
2007-08-24 13:20:00,47.52,47.55,47.5,47.54,75600.0,31.1925,31.2122,31.1794,31.2056,75600.0
2007-08-24 13:25:00,47.54,47.58,47.52,47.53,70200.0,31.2056,31.2319,31.1925,31.1991,70200.0
2007-08-24 13:30:00,47.53,47.55,47.48,47.5,43500.0,31.1991,31.2122,31.1662,31.1794,43500.0
2007-08-24 13:35:00,47.49,47.52,47.47,47.51,44700.0,31.1728,31.1925,31.1597,31.1859,44700.0
2007-08-24 13:40:00,47.51,47.58,47.51,47.58,66900.0,31.1859,31.2319,31.1859,31.2319,66900.0
2007-08-24 13:45:00,47.58,47.59,47.52,47.53,87300.0,31.2319,31.2384,31.1925,31.1991,87300.0
2007-08-24 13:50:00,47.53,47.55,47.48,47.49,119700.0,31.1991,31.2122,31.1662,31.1728,119700.0
2007-08-24 13:55:00,47.5,47.55,47.49,47.54,59100.0,31.1794,31.2122,31.1728,31.2056,59100.0
2007-08-24 14:00:00,47.53,47.55,47.52,47.55,44400.0,31.1991,31.2122,31.1925,31.2122,44400.0
2007-08-24 14:05:00,47.55,47.6,47.54,47.57,163500.0,31.2122,31.245,31.2056,31.2253,163500.0
2007-08-24 14:10:00,47.57,47.61,47.56,47.59,51000.0,31.2253,31.2516,31.2187,31.2384,51000.0
2007-08-24 14:15:00,47.58,47.63,47.58,47.58,51300.0,31.2319,31.2647,31.2319,31.2319,51300.0
2007-08-24 14:20:00,47.58,47.62,47.58,47.62,84600.0,31.2319,31.2581,31.2319,31.2581,84600.0
2007-08-24 14:25:00,47.63,47.65,47.59,47.63,86700.0,31.2647,31.2778,31.2384,31.2647,86700.0
2007-08-24 14:30:00,47.63,47.63,47.54,47.54,64500.0,31.2647,31.2647,31.2056,31.2056,64500.0
2007-08-24 14:35:00,47.56,47.6,47.55,47.57,45300.0,31.2187,31.245,31.2122,31.2253,45300.0
2007-08-24 14:40:00,47.55,47.58,47.54,47.58,114000.0,31.2122,31.2319,31.2056,31.2319,114000.0
2007-08-24 14:45:00,47.58,47.67,47.58,47.66,97200.0,31.2319,31.291,31.2319,31.2844,97200.0
2007-08-24 14:50:00,47.67,47.82,47.66,47.81,179700.0,31.291,31.3894,31.2844,31.3828,179700.0
2007-08-24 14:55:00,47.8,47.8,47.75,47.77,105000.0,31.3763,31.3763,31.3435,31.3566,105000.0
2007-08-24 15:00:00,47.78,47.8,47.77,47.78,168600.0,31.3632,31.3763,31.3566,31.3632,168600.0
2007-08-24 15:05:00,47.77,47.8,47.74,47.74,118500.0,31.3566,31.3763,31.3369,31.3369,118500.0
2007-08-24 15:10:00,47.75,47.77,47.74,47.75,61500.0,31.3435,31.3566,31.3369,31.3435,61500.0
2007-08-24 15:15:00,47.75,47.82,47.75,47.81,126900.0,31.3435,31.3894,31.3435,31.3828,126900.0
2007-08-24 15:20:00,47.81,47.81,47.73,47.75,184800.0,31.3828,31.3828,31.3303,31.3435,184800.0
2007-08-24 15:25:00,47.75,47.83,47.74,47.83,144000.0,31.3435,31.396,31.3369,31.396,144000.0
2007-08-24 15:30:00,47.83,48.01,47.83,47.9,212100.0,31.396,31.5141,31.396,31.4419,212100.0
2007-08-24 15:35:00,47.9,47.99,47.89,47.99,147000.0,31.4419,31.501,31.4354,31.501,147000.0
2007-08-24 15:40:00,47.99,48.06,47.97,48.0,261300.0,31.501,31.5469,31.4879,31.5076,261300.0
2007-08-24 15:45:00,48.0,48.03,47.94,47.96,267000.0,31.5076,31.5273,31.4682,31.4813,267000.0
2007-08-24 15:50:00,47.96,47.97,47.88,47.88,430800.0,31.4813,31.4879,31.4288,31.4288,430800.0
2007-08-24 15:55:00,47.88,47.94,47.79,47.9,400800.0,31.4288,31.4682,31.3697,31.4419,400800.0
2007-08-24 16:00:00,47.9,47.92,47.78,47.83,18300.0,31.4419,31.4551,31.3632,31.396,18300.0
2007-08-24 16:05:00,47.8,47.83,47.77,47.77,14400.0,31.3763,31.396,31.3566,31.3566,14400.0
2007-08-24 16:10:00,47.88,47.88,47.88,47.88,600.0,31.4288,31.4288,31.4288,31.4288,600.0
2007-08-27 09:30:00,49.3,49.33,49.13,49.33,582300.0,32.3609,32.3806,32.2493,32.3806,582300.0
2007-08-27 09:35:00,49.33,49.57,49.28,49.54,306300.0,32.3806,32.5381,32.3478,32.5184,306300.0
2007-08-27 09:40:00,49.52,49.54,49.33,49.43,291600.0,32.5053,32.5184,32.3806,32.4462,291600.0
2007-08-27 09:45:00,49.42,49.45,49.34,49.4,293400.0,32.4397,32.4594,32.3872,32.4265,293400.0
2007-08-27 09:50:00,49.41,49.46,49.33,49.43,219900.0,32.4331,32.4659,32.3806,32.4462,219900.0
2007-08-27 09:55:00,49.46,49.62,49.4,49.6,397200.0,32.4659,32.5709,32.4265,32.5578,397200.0
2007-08-27 10:00:00,49.57,49.77,49.41,49.62,262800.0,32.5381,32.6694,32.4331,32.5709,262800.0
2007-08-27 10:05:00,49.64,49.69,49.5,49.53,230400.0,32.5841,32.6169,32.4922,32.5119,230400.0
2007-08-27 10:10:00,49.53,49.63,49.51,49.56,101400.0,32.5119,32.5775,32.4987,32.5316,101400.0
2007-08-27 10:15:00,49.56,49.56,49.44,49.54,158400.0,32.5316,32.5316,32.4528,32.5184,158400.0
2007-08-27 10:20:00,49.54,49.72,49.5,49.72,234600.0,32.5184,32.6366,32.4922,32.6366,234600.0
2007-08-27 10:25:00,49.71,49.72,49.62,49.7,159000.0,32.63,32.6366,32.5709,32.6235,159000.0
2007-08-27 10:30:00,49.69,49.75,49.67,49.75,193800.0,32.6169,32.6563,32.6038,32.6563,193800.0
2007-08-27 10:35:00,49.73,49.74,49.64,49.71,184200.0,32.6432,32.6497,32.5841,32.63,184200.0
2007-08-27 10:40:00,49.7,49.79,49.68,49.7,229800.0,32.6235,32.6825,32.6103,32.6235,229800.0
2007-08-27 10:45:00,49.7,49.79,49.7,49.77,196800.0,32.6235,32.6825,32.6235,32.6694,196800.0
2007-08-27 10:50:00,49.79,49.84,49.76,49.79,192900.0,32.6825,32.7154,32.6628,32.6825,192900.0
2007-08-27 10:55:00,49.8,49.83,49.78,49.8,95100.0,32.6891,32.7088,32.676,32.6891,95100.0
2007-08-27 11:00:00,49.79,49.8,49.69,49.73,127800.0,32.6825,32.6891,32.6169,32.6432,127800.0
2007-08-27 11:05:00,49.73,49.74,49.64,49.69,141900.0,32.6432,32.6497,32.5841,32.6169,141900.0
2007-08-27 11:10:00,49.67,49.69,49.64,49.64,73800.0,32.6038,32.6169,32.5841,32.5841,73800.0
2007-08-27 11:15:00,49.64,49.68,49.63,49.63,102900.0,32.5841,32.6103,32.5775,32.5775,102900.0
2007-08-27 11:20:00,49.63,49.64,49.47,49.53,314100.0,32.5775,32.5841,32.4725,32.5119,314100.0
2007-08-27 11:25:00,49.51,49.67,49.51,49.59,288300.0,32.4987,32.6038,32.4987,32.5513,288300.0
2007-08-27 11:30:00,49.6,49.62,49.53,49.56,124200.0,32.5578,32.5709,32.5119,32.5316,124200.0
2007-08-27 11:35:00,49.56,49.66,49.55,49.64,94800.0,32.5316,32.5972,32.525,32.5841,94800.0
2007-08-27 11:40:00,49.65,49.66,49.59,49.66,144600.0,32.5906,32.5972,32.5513,32.5972,144600.0
2007-08-27 11:45:00,49.65,49.7,49.65,49.67,97500.0,32.5906,32.6235,32.5906,32.6038,97500.0
2007-08-27 11:50:00,49.66,49.73,49.64,49.73,69300.0,32.5972,32.6432,32.5841,32.6432,69300.0
2007-08-27 11:55:00,49.72,49.94,49.72,49.89,261000.0,32.6366,32.781,32.6366,32.7482,261000.0
2007-08-27 12:00:00,49.89,49.91,49.79,49.82,133200.0,32.7482,32.7613,32.6825,32.7022,133200.0
2007-08-27 12:05:00,49.82,49.87,49.78,49.86,55500.0,32.7022,32.735,32.676,32.7285,55500.0
2007-08-27 12:10:00,49.85,49.99,49.82,49.98,132300.0,32.7219,32.8138,32.7022,32.8073,132300.0
2007-08-27 12:15:00,49.98,50.17,49.97,50.1,284700.0,32.8073,32.932,32.8007,32.886,284700.0
2007-08-27 12:20:00,50.11,50.28,50.1,50.17,272400.0,32.8926,33.0042,32.886,32.932,272400.0
2007-08-27 12:25:00,50.17,50.2,50.09,50.11,177300.0,32.932,32.9517,32.8795,32.8926,177300.0
2007-08-27 12:30:00,50.11,50.24,50.08,50.21,423300.0,32.8926,32.9779,32.8729,32.9582,423300.0
2007-08-27 12:35:00,50.23,50.31,50.22,50.24,131400.0,32.9714,33.0239,32.9648,32.9779,131400.0
2007-08-27 12:40:00,50.24,50.46,50.23,50.41,286800.0,32.9779,33.1223,32.9714,33.0895,286800.0
2007-08-27 12:45:00,50.42,50.45,50.36,50.4,192300.0,33.0961,33.1158,33.0567,33.0829,192300.0
2007-08-27 12:50:00,50.41,50.42,50.35,50.36,273000.0,33.0895,33.0961,33.0501,33.0567,273000.0
2007-08-27 12:55:00,50.36,50.44,49.61,50.43,183300.0,33.0567,33.1092,32.5644,33.1026,183300.0
2007-08-27 13:00:00,50.43,50.56,50.43,50.54,281400.0,33.1026,33.188,33.1026,33.1748,281400.0
2007-08-27 13:05:00,50.54,50.54,50.47,50.5,225000.0,33.1748,33.1748,33.1289,33.1486,225000.0
2007-08-27 13:10:00,50.51,50.66,50.51,50.63,208200.0,33.1551,33.2536,33.1551,33.2339,208200.0
2007-08-27 13:15:00,50.63,50.63,50.54,50.57,104700.0,33.2339,33.2339,33.1748,33.1945,104700.0
2007-08-27 13:20:00,50.57,50.63,50.57,50.62,246600.0,33.1945,33.2339,33.1945,33.2274,246600.0
2007-08-27 13:25:00,50.62,50.75,50.61,50.75,250200.0,33.2274,33.3127,33.2208,33.3127,250200.0
2007-08-27 13:30:00,50.73,50.78,50.71,50.72,215100.0,33.2996,33.3324,33.2864,33.293,215100.0
2007-08-27 13:35:00,50.72,50.73,50.59,50.59,183300.0,33.293,33.2996,33.2077,33.2077,183300.0
2007-08-27 13:40:00,50.59,50.6,50.48,50.48,169500.0,33.2077,33.2142,33.1355,33.1355,169500.0
2007-08-27 13:45:00,50.48,50.69,50.46,50.67,184500.0,33.1355,33.2733,33.1223,33.2602,184500.0
2007-08-27 13:50:00,50.67,50.73,49.61,50.58,250200.0,33.2602,33.2996,32.5644,33.2011,250200.0
2007-08-27 13:55:00,50.57,50.66,50.54,50.65,175200.0,33.1945,33.2536,33.1748,33.247,175200.0
2007-08-27 14:00:00,50.66,50.72,50.48,50.58,218100.0,33.2536,33.293,33.1355,33.2011,218100.0
2007-08-27 14:05:00,50.58,50.67,50.58,50.65,84300.0,33.2011,33.2602,33.2011,33.247,84300.0
2007-08-27 14:10:00,50.66,50.82,50.65,50.78,117900.0,33.2536,33.3586,33.247,33.3324,117900.0
2007-08-27 14:15:00,50.78,50.91,50.76,50.9,150000.0,33.3324,33.4177,33.3192,33.4111,150000.0
2007-08-27 14:20:00,50.9,50.98,50.87,50.9,189600.0,33.4111,33.4637,33.3915,33.4111,189600.0
2007-08-27 14:25:00,50.9,50.91,50.87,50.9,83100.0,33.4111,33.4177,33.3915,33.4111,83100.0
2007-08-27 14:30:00,50.9,51.13,50.86,51.1,251100.0,33.4111,33.5621,33.3849,33.5424,251100.0
2007-08-27 14:35:00,51.11,51.23,51.07,51.17,249300.0,33.549,33.6278,33.5227,33.5884,249300.0
2007-08-27 14:40:00,51.18,51.33,51.17,51.3,270600.0,33.5949,33.6934,33.5884,33.6737,270600.0
2007-08-27 14:45:00,51.3,51.51,51.3,51.41,585600.0,33.6737,33.8116,33.6737,33.7459,585600.0
2007-08-27 14:50:00,51.41,51.48,51.36,51.42,339900.0,33.7459,33.7919,33.7131,33.7525,339900.0
2007-08-27 14:55:00,51.42,51.44,51.3,51.38,219900.0,33.7525,33.7656,33.6737,33.7262,219900.0
2007-08-27 15:00:00,51.39,51.42,51.17,51.22,287400.0,33.7328,33.7525,33.5884,33.6212,287400.0
2007-08-27 15:05:00,51.23,51.23,51.04,51.07,281100.0,33.6278,33.6278,33.503,33.5227,281100.0
2007-08-27 15:10:00,51.05,51.27,51.05,51.27,193800.0,33.5096,33.654,33.5096,33.654,193800.0
2007-08-27 15:15:00,51.26,51.26,51.1,51.19,265500.0,33.6475,33.6475,33.5424,33.6015,265500.0
2007-08-27 15:20:00,51.18,51.27,51.14,51.18,269100.0,33.5949,33.654,33.5687,33.5949,269100.0
2007-08-27 15:25:00,51.18,51.2,51.04,51.12,342600.0,33.5949,33.6081,33.503,33.5556,342600.0
2007-08-27 15:30:00,51.12,51.24,51.1,51.23,196500.0,33.5556,33.6343,33.5424,33.6278,196500.0
2007-08-27 15:35:00,51.22,51.28,51.17,51.27,230400.0,33.6212,33.6606,33.5884,33.654,230400.0
2007-08-27 15:40:00,51.28,51.38,51.27,51.33,414600.0,33.6606,33.7262,33.654,33.6934,414600.0
2007-08-27 15:45:00,51.33,51.42,51.33,51.37,361200.0,33.6934,33.7525,33.6934,33.7197,361200.0
2007-08-27 15:50:00,51.37,51.38,51.27,51.29,440400.0,33.7197,33.7262,33.654,33.6671,440400.0
2007-08-27 15:55:00,51.29,51.32,50.9,51.0,845100.0,33.6671,33.6868,33.4111,33.4768,845100.0
2007-08-27 16:00:00,51.01,51.09,50.89,51.0,213900.0,33.4834,33.5359,33.4046,33.4768,213900.0
2007-08-27 16:05:00,51.0,51.0,50.92,50.95,43800.0,33.4768,33.4768,33.4243,33.444,43800.0
2007-08-27 16:10:00,50.95,51.05,50.9,51.02,169800.0,33.444,33.5096,33.4111,33.4899,169800.0
2007-08-28 09:30:00,48.96,48.96,48.41,48.96,906900.0,32.1377,32.1377,31.7767,32.1377,906900.0
2007-08-28 09:35:00,48.94,49.05,48.83,48.9,546600.0,32.1246,32.1968,32.0524,32.0983,546600.0
2007-08-28 09:40:00,48.9,48.96,48.52,48.62,720300.0,32.0983,32.1377,31.8489,31.9145,720300.0
2007-08-28 09:45:00,48.64,48.68,48.46,48.58,514200.0,31.9277,31.9539,31.8095,31.8883,514200.0
2007-08-28 09:50:00,48.58,48.59,48.05,48.17,827400.0,31.8883,31.8948,31.5404,31.6192,827400.0
2007-08-28 09:55:00,48.16,48.28,48.14,48.2,455400.0,31.6126,31.6914,31.5995,31.6388,455400.0
2007-08-28 10:00:00,48.24,48.38,48.17,48.32,549000.0,31.6651,31.757,31.6192,31.7176,549000.0
2007-08-28 10:05:00,48.32,48.36,48.09,48.2,399000.0,31.7176,31.7439,31.5666,31.6388,399000.0
2007-08-28 10:10:00,48.17,48.43,48.17,48.43,243300.0,31.6192,31.7898,31.6192,31.7898,243300.0
2007-08-28 10:15:00,48.43,48.6,48.39,48.58,329400.0,31.7898,31.9014,31.7636,31.8883,329400.0
2007-08-28 10:20:00,48.56,48.72,48.55,48.63,245400.0,31.8752,31.9802,31.8686,31.9211,245400.0
2007-08-28 10:25:00,48.61,48.65,48.52,48.57,133200.0,31.908,31.9342,31.8489,31.8817,133200.0
2007-08-28 10:30:00,48.56,48.62,48.51,48.58,121200.0,31.8752,31.9145,31.8423,31.8883,121200.0
2007-08-28 10:35:00,48.56,48.56,48.31,48.4,291600.0,31.8752,31.8752,31.7111,31.7701,291600.0
2007-08-28 10:40:00,48.42,48.43,48.33,48.34,105900.0,31.7833,31.7898,31.7242,31.7307,105900.0
2007-08-28 10:45:00,48.34,48.4,48.14,48.23,246000.0,31.7307,31.7701,31.5995,31.6585,246000.0
2007-08-28 10:50:00,48.22,48.22,48.01,48.07,186300.0,31.652,31.652,31.5141,31.5535,186300.0
2007-08-28 10:55:00,48.05,48.15,48.02,48.1,161400.0,31.5404,31.606,31.5207,31.5732,161400.0
2007-08-28 11:00:00,48.12,48.15,48.06,48.06,193200.0,31.5863,31.606,31.5469,31.5469,193200.0
2007-08-28 11:05:00,48.07,48.11,47.94,47.94,227400.0,31.5535,31.5798,31.4682,31.4682,227400.0
2007-08-28 11:10:00,47.94,47.95,47.63,47.67,263100.0,31.4682,31.4747,31.2647,31.291,263100.0
2007-08-28 11:15:00,47.64,47.76,47.64,47.68,187200.0,31.2713,31.35,31.2713,31.2975,187200.0
2007-08-28 11:20:00,47.66,47.7,47.43,47.55,196200.0,31.2844,31.3106,31.1334,31.2122,196200.0
2007-08-28 11:25:00,47.58,47.62,47.53,47.56,170400.0,31.2319,31.2581,31.1991,31.2187,170400.0
2007-08-28 11:30:00,47.6,47.7,47.59,47.65,94500.0,31.245,31.3106,31.2384,31.2778,94500.0
2007-08-28 11:35:00,47.65,47.67,47.5,47.52,153600.0,31.2778,31.291,31.1794,31.1925,153600.0
2007-08-28 11:40:00,47.52,47.54,47.42,47.43,146700.0,31.1925,31.2056,31.1268,31.1334,146700.0
2007-08-28 11:45:00,47.42,47.44,47.26,47.37,248400.0,31.1268,31.14,31.0218,31.094,248400.0
2007-08-28 11:50:00,47.35,47.52,47.35,47.45,81600.0,31.0809,31.1925,31.0809,31.1465,81600.0
2007-08-28 11:55:00,47.45,47.62,47.43,47.53,160500.0,31.1465,31.2581,31.1334,31.1991,160500.0
2007-08-28 12:00:00,47.56,47.63,47.49,47.52,143100.0,31.2187,31.2647,31.1728,31.1925,143100.0
2007-08-28 12:05:00,47.52,47.67,47.47,47.59,105900.0,31.1925,31.291,31.1597,31.2384,105900.0
2007-08-28 12:10:00,47.58,47.58,47.47,47.52,66000.0,31.2319,31.2319,31.1597,31.1925,66000.0
2007-08-28 12:15:00,47.52,47.7,47.5,47.66,93900.0,31.1925,31.3106,31.1794,31.2844,93900.0
2007-08-28 12:20:00,47.67,47.7,47.65,47.67,146400.0,31.291,31.3106,31.2778,31.291,146400.0
2007-08-28 12:25:00,47.66,47.72,47.65,47.68,119700.0,31.2844,31.3238,31.2778,31.2975,119700.0
2007-08-28 12:30:00,47.66,47.79,47.66,47.73,235800.0,31.2844,31.3697,31.2844,31.3303,235800.0
2007-08-28 12:35:00,47.73,47.85,47.73,47.79,126600.0,31.3303,31.4091,31.3303,31.3697,126600.0
2007-08-28 12:40:00,47.76,47.83,47.75,47.78,99600.0,31.35,31.396,31.3435,31.3632,99600.0
2007-08-28 12:45:00,47.79,47.79,47.64,47.67,78900.0,31.3697,31.3697,31.2713,31.291,78900.0
2007-08-28 12:50:00,47.68,47.82,47.67,47.8,76200.0,31.2975,31.3894,31.291,31.3763,76200.0
2007-08-28 12:55:00,47.76,47.82,47.7,47.73,59400.0,31.35,31.3894,31.3106,31.3303,59400.0
2007-08-28 13:00:00,47.74,47.76,47.71,47.72,19200.0,31.3369,31.35,31.3172,31.3238,19200.0
2007-08-28 13:05:00,47.72,47.76,47.6,47.63,59400.0,31.3238,31.35,31.245,31.2647,59400.0
2007-08-28 13:10:00,47.6,47.66,47.57,47.6,51600.0,31.245,31.2844,31.2253,31.245,51600.0
2007-08-28 13:15:00,47.58,47.6,47.54,47.57,31500.0,31.2319,31.245,31.2056,31.2253,31500.0
2007-08-28 13:20:00,47.58,47.64,47.57,47.59,27600.0,31.2319,31.2713,31.2253,31.2384,27600.0
2007-08-28 13:25:00,47.61,47.71,47.59,47.7,48000.0,31.2516,31.3172,31.2384,31.3106,48000.0
2007-08-28 13:30:00,47.68,47.68,47.57,47.57,49800.0,31.2975,31.2975,31.2253,31.2253,49800.0
2007-08-28 13:35:00,47.57,47.7,47.57,47.7,49800.0,31.2253,31.3106,31.2253,31.3106,49800.0
2007-08-28 13:40:00,47.7,47.78,47.68,47.78,29700.0,31.3106,31.3632,31.2975,31.3632,29700.0
2007-08-28 13:45:00,47.78,47.83,47.74,47.78,45000.0,31.3632,31.396,31.3369,31.3632,45000.0
2007-08-28 13:50:00,47.78,47.84,47.77,47.84,35100.0,31.3632,31.4025,31.3566,31.4025,35100.0
2007-08-28 13:55:00,47.84,47.85,47.75,47.84,45300.0,31.4025,31.4091,31.3435,31.4025,45300.0
2007-08-28 14:00:00,47.85,47.91,47.63,47.63,116700.0,31.4091,31.4485,31.2647,31.2647,116700.0
2007-08-28 14:05:00,47.63,47.7,47.54,47.63,91800.0,31.2647,31.3106,31.2056,31.2647,91800.0
2007-08-28 14:10:00,47.63,47.74,47.6,47.6,59100.0,31.2647,31.3369,31.245,31.245,59100.0
2007-08-28 14:15:00,47.59,47.66,47.58,47.61,39600.0,31.2384,31.2844,31.2319,31.2516,39600.0
2007-08-28 14:20:00,47.61,47.69,47.52,47.63,186900.0,31.2516,31.3041,31.1925,31.2647,186900.0
2007-08-28 14:25:00,47.63,47.73,47.63,47.65,209100.0,31.2647,31.3303,31.2647,31.2778,209100.0
2007-08-28 14:30:00,47.66,47.69,47.57,47.61,131700.0,31.2844,31.3041,31.2253,31.2516,131700.0
2007-08-28 14:35:00,47.62,47.68,47.56,47.57,135300.0,31.2581,31.2975,31.2187,31.2253,135300.0
2007-08-28 14:40:00,47.55,47.58,47.47,47.55,153300.0,31.2122,31.2319,31.1597,31.2122,153300.0
2007-08-28 14:45:00,47.55,47.57,47.5,47.53,71700.0,31.2122,31.2253,31.1794,31.1991,71700.0
2007-08-28 14:50:00,47.53,47.58,47.53,47.53,108600.0,31.1991,31.2319,31.1991,31.1991,108600.0
2007-08-28 14:55:00,47.53,47.55,47.46,47.49,210600.0,31.1991,31.2122,31.1531,31.1728,210600.0
2007-08-28 15:00:00,47.49,47.55,47.49,47.52,118500.0,31.1728,31.2122,31.1728,31.1925,118500.0
2007-08-28 15:05:00,47.52,47.52,47.3,47.33,242100.0,31.1925,31.1925,31.0481,31.0678,242100.0
2007-08-28 15:10:00,47.33,47.44,47.3,47.37,144900.0,31.0678,31.14,31.0481,31.094,144900.0
2007-08-28 15:15:00,47.37,47.51,47.36,47.48,108900.0,31.094,31.1859,31.0875,31.1662,108900.0
2007-08-28 15:20:00,47.46,47.49,47.42,47.42,179100.0,31.1531,31.1728,31.1268,31.1268,179100.0
2007-08-28 15:25:00,47.43,47.43,47.35,47.4,217500.0,31.1334,31.1334,31.0809,31.1137,217500.0
2007-08-28 15:30:00,47.4,47.4,47.31,47.31,231300.0,31.1137,31.1137,31.0546,31.0546,231300.0
2007-08-28 15:35:00,47.3,47.31,47.17,47.18,156000.0,31.0481,31.0546,30.9627,30.9693,156000.0
2007-08-28 15:40:00,47.17,47.19,47.05,47.12,122700.0,30.9627,30.9759,30.884,30.9299,122700.0
2007-08-28 15:45:00,47.09,47.13,47.05,47.1,158700.0,30.9102,30.9365,30.884,30.9168,158700.0
2007-08-28 15:50:00,47.11,47.13,46.8,46.8,454800.0,30.9234,30.9365,30.7199,30.7199,454800.0
2007-08-28 15:55:00,46.81,47.04,46.78,46.8,393300.0,30.7264,30.8774,30.7067,30.7199,393300.0
2007-08-28 16:00:00,46.86,46.98,46.78,46.97,77100.0,30.7593,30.838,30.7067,30.8315,77100.0
2007-08-28 16:05:00,46.9,46.96,46.9,46.93,27300.0,30.7855,30.8249,30.7855,30.8052,27300.0
2007-08-28 16:10:00,46.92,46.92,46.92,46.92,300.0,30.7986,30.7986,30.7986,30.7986,300.0
2007-08-29 09:30:00,48.05,48.57,48.05,48.47,828000.0,31.5404,31.8817,31.5404,31.8161,828000.0
2007-08-29 09:35:00,48.45,48.76,48.45,48.72,652200.0,31.8029,32.0064,31.8029,31.9802,652200.0
2007-08-29 09:40:00,48.69,48.73,48.37,48.4,335700.0,31.9605,31.9867,31.7504,31.7701,335700.0
2007-08-29 09:45:00,48.4,48.43,48.11,48.33,451500.0,31.7701,31.7898,31.5798,31.7242,451500.0
2007-08-29 09:50:00,48.33,48.39,48.19,48.25,169500.0,31.7242,31.7636,31.6323,31.6717,169500.0
2007-08-29 09:55:00,48.23,48.24,48.13,48.19,213600.0,31.6585,31.6651,31.5929,31.6323,213600.0
2007-08-29 10:00:00,48.19,48.23,48.0,48.01,331800.0,31.6323,31.6585,31.5076,31.5141,331800.0
2007-08-29 10:05:00,48.01,48.19,47.95,48.1,180900.0,31.5141,31.6323,31.4747,31.5732,180900.0
2007-08-29 10:10:00,48.09,48.1,47.96,47.96,214500.0,31.5666,31.5732,31.4813,31.4813,214500.0
2007-08-29 10:15:00,47.94,48.12,47.94,48.11,178200.0,31.4682,31.5863,31.4682,31.5798,178200.0
2007-08-29 10:20:00,48.11,48.43,48.11,48.42,250500.0,31.5798,31.7898,31.5798,31.7833,250500.0
2007-08-29 10:25:00,48.39,48.42,48.28,48.3,129000.0,31.7636,31.7833,31.6914,31.7045,129000.0
2007-08-29 10:30:00,48.32,48.46,48.28,48.28,160800.0,31.7176,31.8095,31.6914,31.6914,160800.0
2007-08-29 10:35:00,48.32,48.35,48.28,48.32,83700.0,31.7176,31.7373,31.6914,31.7176,83700.0
2007-08-29 10:40:00,48.31,48.46,48.29,48.37,136200.0,31.7111,31.8095,31.6979,31.7504,136200.0
2007-08-29 10:45:00,48.37,48.48,48.37,48.46,110400.0,31.7504,31.8226,31.7504,31.8095,110400.0
2007-08-29 10:50:00,48.46,48.66,48.42,48.66,201300.0,31.8095,31.9408,31.7833,31.9408,201300.0
2007-08-29 10:55:00,48.66,48.84,48.61,48.82,336600.0,31.9408,32.0589,31.908,32.0458,336600.0
2007-08-29 11:00:00,48.84,49.06,48.81,49.01,408300.0,32.0589,32.2034,32.0393,32.1705,408300.0
2007-08-29 11:05:00,49.0,49.18,48.96,49.15,410100.0,32.164,32.2821,32.1377,32.2624,410100.0
2007-08-29 11:10:00,49.15,49.15,48.93,48.99,192900.0,32.2624,32.2624,32.118,32.1574,192900.0
2007-08-29 11:15:00,49.0,49.0,48.81,48.88,146700.0,32.164,32.164,32.0393,32.0852,146700.0
2007-08-29 11:20:00,48.9,48.93,48.81,48.86,75600.0,32.0983,32.118,32.0393,32.0721,75600.0
2007-08-29 11:25:00,48.84,49.06,48.83,49.0,169200.0,32.0589,32.2034,32.0524,32.164,169200.0
2007-08-29 11:30:00,49.03,49.05,48.98,48.99,85200.0,32.1837,32.1968,32.1508,32.1574,85200.0
2007-08-29 11:35:00,49.01,49.17,48.99,49.1,167400.0,32.1705,32.2756,32.1574,32.2296,167400.0
2007-08-29 11:40:00,49.11,49.23,49.07,49.13,130200.0,32.2362,32.3149,32.2099,32.2493,130200.0
2007-08-29 11:45:00,49.12,49.2,49.12,49.13,149700.0,32.2427,32.2953,32.2427,32.2493,149700.0
2007-08-29 11:50:00,49.14,49.17,49.1,49.13,209700.0,32.2559,32.2756,32.2296,32.2493,209700.0
2007-08-29 11:55:00,49.15,49.17,49.07,49.07,256500.0,32.2624,32.2756,32.2099,32.2099,256500.0
2007-08-29 12:00:00,49.09,49.11,49.01,49.01,95400.0,32.223,32.2362,32.1705,32.1705,95400.0
2007-08-29 12:05:00,49.0,49.0,48.87,48.87,98400.0,32.164,32.164,32.0786,32.0786,98400.0
2007-08-29 12:10:00,48.88,48.93,48.84,48.87,100800.0,32.0852,32.118,32.0589,32.0786,100800.0
2007-08-29 12:15:00,48.85,48.93,48.84,48.92,56700.0,32.0655,32.118,32.0589,32.1115,56700.0
2007-08-29 12:20:00,48.92,48.98,48.85,48.92,69000.0,32.1115,32.1508,32.0655,32.1115,69000.0
2007-08-29 12:25:00,48.92,48.95,48.79,48.83,164400.0,32.1115,32.1312,32.0261,32.0524,164400.0
2007-08-29 12:30:00,48.83,48.88,48.79,48.85,61200.0,32.0524,32.0852,32.0261,32.0655,61200.0
2007-08-29 12:35:00,48.87,48.88,48.78,48.81,50100.0,32.0786,32.0852,32.0196,32.0393,50100.0
2007-08-29 12:40:00,48.79,48.83,48.78,48.81,78300.0,32.0261,32.0524,32.0196,32.0393,78300.0
2007-08-29 12:45:00,48.83,48.92,48.76,48.81,95700.0,32.0524,32.1115,32.0064,32.0393,95700.0
2007-08-29 12:50:00,48.81,48.81,48.62,48.66,93600.0,32.0393,32.0393,31.9145,31.9408,93600.0
2007-08-29 12:55:00,48.67,48.7,48.6,48.61,68100.0,31.9474,31.9671,31.9014,31.908,68100.0
2007-08-29 13:00:00,48.6,48.68,48.59,48.67,66600.0,31.9014,31.9539,31.8948,31.9474,66600.0
2007-08-29 13:05:00,48.69,48.78,48.69,48.73,55500.0,31.9605,32.0196,31.9605,31.9867,55500.0
2007-08-29 13:10:00,48.73,48.74,48.66,48.67,55800.0,31.9867,31.9933,31.9408,31.9474,55800.0
2007-08-29 13:15:00,48.67,48.68,48.51,48.54,55800.0,31.9474,31.9539,31.8423,31.862,55800.0
2007-08-29 13:20:00,48.53,48.56,48.42,48.45,109800.0,31.8555,31.8752,31.7833,31.8029,109800.0
2007-08-29 13:25:00,48.46,48.6,48.4,48.56,99600.0,31.8095,31.9014,31.7701,31.8752,99600.0
2007-08-29 13:30:00,48.57,48.62,48.57,48.6,24900.0,31.8817,31.9145,31.8817,31.9014,24900.0
2007-08-29 13:35:00,48.6,48.66,48.57,48.6,30600.0,31.9014,31.9408,31.8817,31.9014,30600.0
2007-08-29 13:40:00,48.62,48.66,48.61,48.66,22500.0,31.9145,31.9408,31.908,31.9408,22500.0
2007-08-29 13:45:00,48.64,48.72,48.55,48.57,103200.0,31.9277,31.9802,31.8686,31.8817,103200.0
2007-08-29 13:50:00,48.57,48.66,48.54,48.6,63000.0,31.8817,31.9408,31.862,31.9014,63000.0
2007-08-29 13:55:00,48.6,48.76,48.58,48.69,84600.0,31.9014,32.0064,31.8883,31.9605,84600.0
2007-08-29 14:00:00,48.7,48.88,48.67,48.86,83100.0,31.9671,32.0852,31.9474,32.0721,83100.0
2007-08-29 14:05:00,48.86,48.97,48.85,48.92,113400.0,32.0721,32.1443,32.0655,32.1115,113400.0
2007-08-29 14:10:00,48.92,49.0,48.91,48.95,72000.0,32.1115,32.164,32.1049,32.1312,72000.0
2007-08-29 14:15:00,49.0,49.01,48.92,48.93,88500.0,32.164,32.1705,32.1115,32.118,88500.0
2007-08-29 14:20:00,48.93,49.04,48.93,49.02,62400.0,32.118,32.1902,32.118,32.1771,62400.0
2007-08-29 14:25:00,49.0,49.04,48.97,49.02,47400.0,32.164,32.1902,32.1443,32.1771,47400.0
2007-08-29 14:30:00,49.02,49.16,48.99,49.14,144000.0,32.1771,32.269,32.1574,32.2559,144000.0
2007-08-29 14:35:00,49.11,49.26,49.11,49.23,161400.0,32.2362,32.3346,32.2362,32.3149,161400.0
2007-08-29 14:40:00,49.23,49.25,49.07,49.07,173700.0,32.3149,32.3281,32.2099,32.2099,173700.0
2007-08-29 14:45:00,49.08,49.25,49.08,49.23,112200.0,32.2165,32.3281,32.2165,32.3149,112200.0
2007-08-29 14:50:00,49.23,49.29,49.11,49.16,103800.0,32.3149,32.3543,32.2362,32.269,103800.0
2007-08-29 14:55:00,49.15,49.16,49.08,49.13,80100.0,32.2624,32.269,32.2165,32.2493,80100.0
2007-08-29 15:00:00,49.13,49.33,49.12,49.22,84600.0,32.2493,32.3806,32.2427,32.3084,84600.0
2007-08-29 15:05:00,49.24,49.29,49.21,49.29,191700.0,32.3215,32.3543,32.3018,32.3543,191700.0
2007-08-29 15:10:00,49.29,49.46,49.27,49.41,190500.0,32.3543,32.4659,32.3412,32.4331,190500.0
2007-08-29 15:15:00,49.39,49.42,49.28,49.4,103800.0,32.42,32.4397,32.3478,32.4265,103800.0
2007-08-29 15:20:00,49.38,49.4,49.27,49.37,75000.0,32.4134,32.4265,32.3412,32.4068,75000.0
2007-08-29 15:25:00,49.37,49.4,49.33,49.35,72000.0,32.4068,32.4265,32.3806,32.3937,72000.0
2007-08-29 15:30:00,49.36,49.58,49.36,49.52,156900.0,32.4003,32.5447,32.4003,32.5053,156900.0
2007-08-29 15:35:00,49.52,49.61,49.48,49.53,130800.0,32.5053,32.5644,32.479,32.5119,130800.0
2007-08-29 15:40:00,49.53,49.55,49.3,49.34,272100.0,32.5119,32.525,32.3609,32.3872,272100.0
2007-08-29 15:45:00,49.35,49.43,49.31,49.43,280200.0,32.3937,32.4462,32.3675,32.4462,280200.0
2007-08-29 15:50:00,49.43,49.49,49.41,49.47,171300.0,32.4462,32.4856,32.4331,32.4725,171300.0
2007-08-29 15:55:00,49.48,49.5,49.32,49.37,339000.0,32.479,32.4922,32.374,32.4068,339000.0
2007-08-29 16:00:00,49.38,49.55,49.3,49.37,23700.0,32.4134,32.525,32.3609,32.4068,23700.0
2007-08-29 16:05:00,49.43,49.43,49.43,49.43,1500.0,32.4462,32.4462,32.4462,32.4462,1500.0
2007-08-29 16:10:00,49.43,49.45,48.79,49.38,126900.0,32.4462,32.4594,32.0261,32.4134,126900.0
2007-08-30 09:30:00,48.47,48.49,48.17,48.17,378000.0,31.8161,31.8292,31.6192,31.6192,378000.0
2007-08-30 09:35:00,48.16,48.39,48.09,48.39,297000.0,31.6126,31.7636,31.5666,31.7636,297000.0
2007-08-30 09:40:00,48.4,48.59,48.37,48.52,303600.0,31.7701,31.8948,31.7504,31.8489,303600.0
2007-08-30 09:45:00,48.52,49.0,48.51,48.82,258300.0,31.8489,32.164,31.8423,32.0458,258300.0
2007-08-30 09:50:00,48.82,49.39,48.82,49.12,257100.0,32.0458,32.42,32.0458,32.2427,257100.0
2007-08-30 09:55:00,49.09,49.13,48.85,49.01,231600.0,32.223,32.2493,32.0655,32.1705,231600.0
2007-08-30 10:00:00,48.98,49.02,48.71,48.8,169500.0,32.1508,32.1771,31.9736,32.0327,169500.0
2007-08-30 10:05:00,48.77,49.21,48.77,49.14,190800.0,32.013,32.3018,32.013,32.2559,190800.0
2007-08-30 10:10:00,49.13,49.17,48.95,49.05,103800.0,32.2493,32.2756,32.1312,32.1968,103800.0
2007-08-30 10:15:00,49.03,49.14,48.99,49.12,144900.0,32.1837,32.2559,32.1574,32.2427,144900.0
2007-08-30 10:20:00,49.12,49.23,49.0,49.09,133800.0,32.2427,32.3149,32.164,32.223,133800.0
2007-08-30 10:25:00,49.07,49.18,49.07,49.08,114600.0,32.2099,32.2821,32.2099,32.2165,114600.0
2007-08-30 10:30:00,49.1,49.14,49.05,49.05,88500.0,32.2296,32.2559,32.1968,32.1968,88500.0
2007-08-30 10:35:00,49.05,49.11,48.97,48.99,94800.0,32.1968,32.2362,32.1443,32.1574,94800.0
2007-08-30 10:40:00,48.98,49.01,48.85,48.87,134400.0,32.1508,32.1705,32.0655,32.0786,134400.0
2007-08-30 10:45:00,48.9,48.92,48.81,48.92,77700.0,32.0983,32.1115,32.0393,32.1115,77700.0
2007-08-30 10:50:00,48.92,49.06,48.88,49.04,63300.0,32.1115,32.2034,32.0852,32.1902,63300.0
2007-08-30 10:55:00,49.04,49.04,48.91,48.96,78000.0,32.1902,32.1902,32.1049,32.1377,78000.0
2007-08-30 11:00:00,48.96,49.07,48.92,49.03,61800.0,32.1377,32.2099,32.1115,32.1837,61800.0
2007-08-30 11:05:00,49.02,49.02,48.96,48.99,77700.0,32.1771,32.1771,32.1377,32.1574,77700.0
2007-08-30 11:10:00,48.99,49.16,48.97,49.16,131400.0,32.1574,32.269,32.1443,32.269,131400.0
2007-08-30 11:15:00,49.14,49.23,49.09,49.22,122400.0,32.2559,32.3149,32.223,32.3084,122400.0
2007-08-30 11:20:00,49.23,49.28,49.17,49.19,132000.0,32.3149,32.3478,32.2756,32.2887,132000.0
2007-08-30 11:25:00,49.2,49.2,49.1,49.14,29700.0,32.2953,32.2953,32.2296,32.2559,29700.0
2007-08-30 11:30:00,49.17,49.18,49.07,49.11,44100.0,32.2756,32.2821,32.2099,32.2362,44100.0
2007-08-30 11:35:00,49.11,49.28,49.09,49.24,51000.0,32.2362,32.3478,32.223,32.3215,51000.0
2007-08-30 11:40:00,49.21,49.27,49.17,49.25,44100.0,32.3018,32.3412,32.2756,32.3281,44100.0
2007-08-30 11:45:00,49.25,49.25,49.12,49.18,43200.0,32.3281,32.3281,32.2427,32.2821,43200.0
2007-08-30 11:50:00,49.21,49.25,49.11,49.12,69000.0,32.3018,32.3281,32.2362,32.2427,69000.0
2007-08-30 11:55:00,49.11,49.16,49.08,49.08,33900.0,32.2362,32.269,32.2165,32.2165,33900.0
2007-08-30 12:00:00,49.07,49.07,48.92,48.98,86700.0,32.2099,32.2099,32.1115,32.1508,86700.0
2007-08-30 12:05:00,48.98,48.98,48.88,48.95,39000.0,32.1508,32.1508,32.0852,32.1312,39000.0
2007-08-30 12:10:00,48.93,48.93,48.89,48.9,37200.0,32.118,32.118,32.0918,32.0983,37200.0
2007-08-30 12:15:00,48.9,48.92,48.67,48.67,111300.0,32.0983,32.1115,31.9474,31.9474,111300.0
2007-08-30 12:20:00,48.67,48.85,48.58,48.81,223800.0,31.9474,32.0655,31.8883,32.0393,223800.0
2007-08-30 12:25:00,48.81,48.83,48.73,48.82,65100.0,32.0393,32.0524,31.9867,32.0458,65100.0
2007-08-30 12:30:00,48.81,48.87,48.72,48.87,87600.0,32.0393,32.0786,31.9802,32.0786,87600.0
2007-08-30 12:35:00,48.86,48.87,48.79,48.85,25500.0,32.0721,32.0786,32.0261,32.0655,25500.0
2007-08-30 12:40:00,48.85,48.92,48.83,48.9,50100.0,32.0655,32.1115,32.0524,32.0983,50100.0
2007-08-30 12:45:00,48.9,48.95,48.87,48.93,11700.0,32.0983,32.1312,32.0786,32.118,11700.0
2007-08-30 12:50:00,48.93,48.93,48.87,48.9,25200.0,32.118,32.118,32.0786,32.0983,25200.0
2007-08-30 12:55:00,48.92,49.02,48.92,48.97,37800.0,32.1115,32.1771,32.1115,32.1443,37800.0
2007-08-30 13:00:00,48.97,49.03,48.94,48.96,19800.0,32.1443,32.1837,32.1246,32.1377,19800.0
2007-08-30 13:05:00,48.96,49.02,48.94,48.98,18900.0,32.1377,32.1771,32.1246,32.1508,18900.0
2007-08-30 13:10:00,48.97,48.98,48.89,48.92,28800.0,32.1443,32.1508,32.0918,32.1115,28800.0
2007-08-30 13:15:00,48.9,48.91,48.84,48.84,12300.0,32.0983,32.1049,32.0589,32.0589,12300.0
2007-08-30 13:20:00,48.85,48.89,48.78,48.83,30300.0,32.0655,32.0918,32.0196,32.0524,30300.0
2007-08-30 13:25:00,48.79,48.8,48.68,48.74,49500.0,32.0261,32.0327,31.9539,31.9933,49500.0
2007-08-30 13:30:00,48.76,48.76,48.65,48.7,33000.0,32.0064,32.0064,31.9342,31.9671,33000.0
2007-08-30 13:35:00,48.67,48.78,48.67,48.77,36300.0,31.9474,32.0196,31.9474,32.013,36300.0
2007-08-30 13:40:00,48.74,48.76,48.59,48.73,47700.0,31.9933,32.0064,31.8948,31.9867,47700.0
2007-08-30 13:45:00,48.7,48.71,48.63,48.66,40500.0,31.9671,31.9736,31.9211,31.9408,40500.0
2007-08-30 13:50:00,48.7,48.79,48.61,48.75,36000.0,31.9671,32.0261,31.908,31.9999,36000.0
2007-08-30 13:55:00,48.73,48.91,48.71,48.91,22500.0,31.9867,32.1049,31.9736,32.1049,22500.0
2007-08-30 14:00:00,48.9,48.91,48.85,48.85,9000.0,32.0983,32.1049,32.0655,32.0655,9000.0
2007-08-30 14:05:00,48.88,48.88,48.69,48.71,26700.0,32.0852,32.0852,31.9605,31.9736,26700.0
2007-08-30 14:10:00,48.74,48.76,48.69,48.69,15000.0,31.9933,32.0064,31.9605,31.9605,15000.0
2007-08-30 14:15:00,48.72,48.73,48.64,48.64,28200.0,31.9802,31.9867,31.9277,31.9277,28200.0
2007-08-30 14:20:00,48.64,48.68,48.61,48.67,19800.0,31.9277,31.9539,31.908,31.9474,19800.0
2007-08-30 14:25:00,48.68,48.68,48.59,48.6,48300.0,31.9539,31.9539,31.8948,31.9014,48300.0
2007-08-30 14:30:00,48.59,48.65,48.51,48.52,72900.0,31.8948,31.9342,31.8423,31.8489,72900.0
2007-08-30 14:35:00,48.52,48.6,48.5,48.5,57300.0,31.8489,31.9014,31.8358,31.8358,57300.0
2007-08-30 14:40:00,48.5,48.55,48.45,48.46,78600.0,31.8358,31.8686,31.8029,31.8095,78600.0
2007-08-30 14:45:00,48.45,48.49,48.3,48.34,165000.0,31.8029,31.8292,31.7045,31.7307,165000.0
2007-08-30 14:50:00,48.33,48.43,48.23,48.34,108000.0,31.7242,31.7898,31.6585,31.7307,108000.0
2007-08-30 14:55:00,48.34,48.45,48.25,48.34,72000.0,31.7307,31.8029,31.6717,31.7307,72000.0
2007-08-30 15:00:00,48.32,48.52,48.29,48.52,66600.0,31.7176,31.8489,31.6979,31.8489,66600.0
2007-08-30 15:05:00,48.49,48.65,48.38,48.63,52500.0,31.8292,31.9342,31.757,31.9211,52500.0
2007-08-30 15:10:00,48.63,48.68,48.56,48.58,62100.0,31.9211,31.9539,31.8752,31.8883,62100.0
2007-08-30 15:15:00,48.63,48.68,48.61,48.66,37200.0,31.9211,31.9539,31.908,31.9408,37200.0
2007-08-30 15:20:00,48.64,48.74,48.56,48.69,51600.0,31.9277,31.9933,31.8752,31.9605,51600.0
2007-08-30 15:25:00,48.67,48.73,48.6,48.67,83700.0,31.9474,31.9867,31.9014,31.9474,83700.0
2007-08-30 15:30:00,48.67,48.73,48.6,48.66,36300.0,31.9474,31.9867,31.9014,31.9408,36300.0
2007-08-30 15:35:00,48.66,48.66,48.47,48.49,78900.0,31.9408,31.9408,31.8161,31.8292,78900.0
2007-08-30 15:40:00,48.46,48.58,48.42,48.47,51600.0,31.8095,31.8883,31.7833,31.8161,51600.0
2007-08-30 15:45:00,48.5,48.55,48.41,48.49,40200.0,31.8358,31.8686,31.7767,31.8292,40200.0
2007-08-30 15:50:00,48.47,48.65,48.46,48.6,80100.0,31.8161,31.9342,31.8095,31.9014,80100.0
2007-08-30 15:55:00,48.59,48.75,48.57,48.72,126600.0,31.8948,31.9999,31.8817,31.9802,126600.0
2007-08-30 16:00:00,48.7,48.72,48.65,48.65,3000.0,31.9671,31.9802,31.9342,31.9342,3000.0
2007-08-30 16:05:00,48.63,48.63,48.63,48.63,900.0,31.9211,31.9211,31.9211,31.9211,900.0
2007-08-30 16:10:00,48.63,48.67,48.63,48.67,1200.0,31.9211,31.9474,31.9211,31.9474,1200.0
2007-08-31 09:30:00,50.53,50.82,50.43,50.61,544800.0,33.1683,33.3586,33.1026,33.2208,544800.0
2007-08-31 09:35:00,50.61,50.7,50.44,50.55,340200.0,33.2208,33.2799,33.1092,33.1814,340200.0
2007-08-31 09:40:00,50.55,50.55,50.31,50.35,315300.0,33.1814,33.1814,33.0239,33.0501,315300.0
2007-08-31 09:45:00,50.37,50.37,50.21,50.36,335100.0,33.0633,33.0633,32.9582,33.0567,335100.0
2007-08-31 09:50:00,50.36,50.46,50.36,50.4,252300.0,33.0567,33.1223,33.0567,33.0829,252300.0
2007-08-31 09:55:00,50.4,50.4,50.32,50.36,127200.0,33.0829,33.0829,33.0304,33.0567,127200.0
2007-08-31 10:00:00,50.38,50.54,50.07,50.1,612900.0,33.0698,33.1748,32.8663,32.886,612900.0
2007-08-31 10:05:00,50.1,50.31,50.08,50.18,342000.0,32.886,33.0239,32.8729,32.9385,342000.0
2007-08-31 10:10:00,50.2,50.24,50.07,50.12,157200.0,32.9517,32.9779,32.8663,32.8991,157200.0
2007-08-31 10:15:00,50.12,50.33,50.09,50.27,210600.0,32.8991,33.037,32.8795,32.9976,210600.0
2007-08-31 10:20:00,50.31,50.35,50.21,50.3,138000.0,33.0239,33.0501,32.9582,33.0173,138000.0
2007-08-31 10:25:00,50.32,50.38,50.23,50.34,98700.0,33.0304,33.0698,32.9714,33.0436,98700.0
2007-08-31 10:30:00,50.33,50.49,50.29,50.46,110400.0,33.037,33.142,33.0107,33.1223,110400.0
2007-08-31 10:35:00,50.46,50.49,50.42,50.46,99600.0,33.1223,33.142,33.0961,33.1223,99600.0
2007-08-31 10:40:00,50.46,50.53,50.42,50.5,137700.0,33.1223,33.1683,33.0961,33.1486,137700.0
2007-08-31 10:45:00,50.5,50.55,50.5,50.51,252000.0,33.1486,33.1814,33.1486,33.1551,252000.0
2007-08-31 10:50:00,50.51,50.51,50.39,50.48,134400.0,33.1551,33.1551,33.0764,33.1355,134400.0
2007-08-31 10:55:00,50.49,50.49,50.45,50.45,121800.0,33.142,33.142,33.1158,33.1158,121800.0
2007-08-31 11:00:00,50.46,50.53,50.4,50.42,128400.0,33.1223,33.1683,33.0829,33.0961,128400.0
2007-08-31 11:05:00,50.42,50.5,50.3,50.33,154500.0,33.0961,33.1486,33.0173,33.037,154500.0
2007-08-31 11:10:00,50.31,50.43,50.25,50.38,93900.0,33.0239,33.1026,32.9845,33.0698,93900.0
2007-08-31 11:15:00,50.39,50.43,50.34,50.38,156900.0,33.0764,33.1026,33.0436,33.0698,156900.0
2007-08-31 11:20:00,50.38,50.4,50.26,50.35,89400.0,33.0698,33.0829,32.991,33.0501,89400.0
2007-08-31 11:25:00,50.34,50.35,50.24,50.33,56700.0,33.0436,33.0501,32.9779,33.037,56700.0
2007-08-31 11:30:00,50.33,50.46,50.32,50.43,89700.0,33.037,33.1223,33.0304,33.1026,89700.0
2007-08-31 11:35:00,50.43,50.51,50.38,50.49,64200.0,33.1026,33.1551,33.0698,33.142,64200.0
2007-08-31 11:40:00,50.49,50.53,50.47,50.47,89100.0,33.142,33.1683,33.1289,33.1289,89100.0
2007-08-31 11:45:00,50.49,50.5,50.45,50.5,47400.0,33.142,33.1486,33.1158,33.1486,47400.0
2007-08-31 11:50:00,50.49,50.57,50.48,50.54,62700.0,33.142,33.1945,33.1355,33.1748,62700.0
2007-08-31 11:55:00,50.53,50.63,50.46,50.54,99000.0,33.1683,33.2339,33.1223,33.1748,99000.0
2007-08-31 12:00:00,50.57,50.66,50.56,50.65,111000.0,33.1945,33.2536,33.188,33.247,111000.0
2007-08-31 12:05:00,50.65,50.67,50.6,50.63,104100.0,33.247,33.2602,33.2142,33.2339,104100.0
2007-08-31 12:10:00,50.63,50.72,50.61,50.66,98100.0,33.2339,33.293,33.2208,33.2536,98100.0
2007-08-31 12:15:00,50.66,50.87,50.6,50.85,148200.0,33.2536,33.3915,33.2142,33.3783,148200.0
2007-08-31 12:20:00,50.85,50.97,50.85,50.93,158700.0,33.3783,33.4571,33.3783,33.4308,158700.0
2007-08-31 12:25:00,50.93,50.99,50.88,50.95,173700.0,33.4308,33.4702,33.398,33.444,173700.0
2007-08-31 12:30:00,50.95,51.0,50.92,51.0,141600.0,33.444,33.4768,33.4243,33.4768,141600.0
2007-08-31 12:35:00,51.0,51.01,50.96,51.0,114600.0,33.4768,33.4834,33.4505,33.4768,114600.0
2007-08-31 12:40:00,51.01,51.12,50.98,51.0,198000.0,33.4834,33.5556,33.4637,33.4768,198000.0
2007-08-31 12:45:00,51.02,51.03,50.98,51.01,73200.0,33.4899,33.4965,33.4637,33.4834,73200.0
2007-08-31 12:50:00,50.99,51.0,50.88,50.88,104400.0,33.4702,33.4768,33.398,33.398,104400.0
2007-08-31 12:55:00,50.9,50.95,50.9,50.91,43500.0,33.4111,33.444,33.4111,33.4177,43500.0
2007-08-31 13:00:00,50.9,50.93,50.78,50.83,74700.0,33.4111,33.4308,33.3324,33.3652,74700.0
2007-08-31 13:05:00,50.82,50.85,50.7,50.78,132000.0,33.3586,33.3783,33.2799,33.3324,132000.0
2007-08-31 13:10:00,50.77,50.78,50.67,50.74,93300.0,33.3258,33.3324,33.2602,33.3061,93300.0
2007-08-31 13:15:00,50.73,50.76,50.62,50.69,113100.0,33.2996,33.3192,33.2274,33.2733,113100.0
2007-08-31 13:20:00,50.7,50.72,50.64,50.65,67500.0,33.2799,33.293,33.2405,33.247,67500.0
2007-08-31 13:25:00,50.67,50.73,50.64,50.72,54000.0,33.2602,33.2996,33.2405,33.293,54000.0
2007-08-31 13:30:00,50.73,50.78,50.6,50.66,90900.0,33.2996,33.3324,33.2142,33.2536,90900.0
2007-08-31 13:35:00,50.64,50.73,50.6,50.67,34500.0,33.2405,33.2996,33.2142,33.2602,34500.0
2007-08-31 13:40:00,50.67,50.7,50.66,50.66,51900.0,33.2602,33.2799,33.2536,33.2536,51900.0
2007-08-31 13:45:00,50.65,50.67,50.49,50.49,86100.0,33.247,33.2602,33.142,33.142,86100.0
2007-08-31 13:50:00,50.49,50.58,50.45,50.58,58500.0,33.142,33.2011,33.1158,33.2011,58500.0
2007-08-31 13:55:00,50.58,50.63,50.57,50.63,38100.0,33.2011,33.2339,33.1945,33.2339,38100.0
2007-08-31 14:00:00,50.63,50.75,50.63,50.74,59700.0,33.2339,33.3127,33.2339,33.3061,59700.0
2007-08-31 14:05:00,50.73,50.78,50.72,50.78,42300.0,33.2996,33.3324,33.293,33.3324,42300.0
2007-08-31 14:10:00,50.79,50.82,50.72,50.76,147300.0,33.3389,33.3586,33.293,33.3192,147300.0
2007-08-31 14:15:00,50.72,50.82,50.72,50.78,62400.0,33.293,33.3586,33.293,33.3324,62400.0
2007-08-31 14:20:00,50.76,50.76,50.63,50.64,54300.0,33.3192,33.3192,33.2339,33.2405,54300.0
2007-08-31 14:25:00,50.65,50.71,50.63,50.67,49500.0,33.247,33.2864,33.2339,33.2602,49500.0
2007-08-31 14:30:00,50.67,50.76,50.64,50.69,45000.0,33.2602,33.3192,33.2405,33.2733,45000.0
2007-08-31 14:35:00,50.69,50.75,50.66,50.69,60900.0,33.2733,33.3127,33.2536,33.2733,60900.0
2007-08-31 14:40:00,50.68,50.71,50.64,50.65,54600.0,33.2667,33.2864,33.2405,33.247,54600.0
2007-08-31 14:45:00,50.65,50.7,50.64,50.66,28200.0,33.247,33.2799,33.2405,33.2536,28200.0
2007-08-31 14:50:00,50.64,50.65,50.54,50.59,73800.0,33.2405,33.247,33.1748,33.2077,73800.0
2007-08-31 14:55:00,50.59,50.6,50.54,50.55,49500.0,33.2077,33.2142,33.1748,33.1814,49500.0
2007-08-31 15:00:00,50.56,50.59,50.51,50.55,94200.0,33.188,33.2077,33.1551,33.1814,94200.0
2007-08-31 15:05:00,50.56,50.61,50.56,50.56,73800.0,33.188,33.2208,33.188,33.188,73800.0
2007-08-31 15:10:00,50.58,50.67,50.54,50.6,95700.0,33.2011,33.2602,33.1748,33.2142,95700.0
2007-08-31 15:15:00,50.59,50.67,50.57,50.57,96900.0,33.2077,33.2602,33.1945,33.1945,96900.0
2007-08-31 15:20:00,50.57,50.57,50.45,50.48,157200.0,33.1945,33.1945,33.1158,33.1355,157200.0
2007-08-31 15:25:00,50.49,50.54,50.43,50.54,81300.0,33.142,33.1748,33.1026,33.1748,81300.0
2007-08-31 15:30:00,50.49,50.53,50.45,50.49,58500.0,33.142,33.1683,33.1158,33.142,58500.0
2007-08-31 15:35:00,50.48,50.58,50.47,50.52,164100.0,33.1355,33.2011,33.1289,33.1617,164100.0
2007-08-31 15:40:00,50.52,50.58,50.47,50.58,124500.0,33.1617,33.2011,33.1289,33.2011,124500.0
2007-08-31 15:45:00,50.57,50.57,50.37,50.38,243600.0,33.1945,33.1945,33.0633,33.0698,243600.0
2007-08-31 15:50:00,50.38,50.41,50.2,50.22,237900.0,33.0698,33.0895,32.9517,32.9648,237900.0
2007-08-31 15:55:00,50.23,50.6,50.08,50.16,288000.0,32.9714,33.2142,32.8729,32.9254,288000.0
2007-08-31 16:00:00,50.16,50.18,50.03,50.12,89700.0,32.9254,32.9385,32.8401,32.8991,89700.0
2007-08-31 16:05:00,50.1,50.35,50.03,50.09,45900.0,32.886,33.0501,32.8401,32.8795,45900.0
2007-08-31 16:10:00,50.12,50.25,50.08,50.08,13500.0,32.8991,32.9845,32.8729,32.8729,13500.0
2007-09-04 09:30:00,50.07,50.2,50.0,50.07,234000.0,32.8663,32.9517,32.8204,32.8663,234000.0
2007-09-04 09:35:00,50.07,50.26,50.04,50.11,195000.0,32.8663,32.991,32.8466,32.8926,195000.0
2007-09-04 09:40:00,50.15,50.42,50.1,50.41,220500.0,32.9188,33.0961,32.886,33.0895,220500.0
2007-09-04 09:45:00,50.39,50.63,50.38,50.52,285300.0,33.0764,33.2339,33.0698,33.1617,285300.0
2007-09-04 09:50:00,50.53,50.65,50.5,50.5,134400.0,33.1683,33.247,33.1486,33.1486,134400.0
2007-09-04 09:55:00,50.49,50.62,50.49,50.6,84900.0,33.142,33.2274,33.142,33.2142,84900.0
2007-09-04 10:00:00,50.6,50.74,50.55,50.71,149700.0,33.2142,33.3061,33.1814,33.2864,149700.0
2007-09-04 10:05:00,50.72,50.81,50.68,50.68,159000.0,33.293,33.3521,33.2667,33.2667,159000.0
2007-09-04 10:10:00,50.7,50.73,50.64,50.67,104700.0,33.2799,33.2996,33.2405,33.2602,104700.0
2007-09-04 10:15:00,50.7,50.71,50.51,50.53,218400.0,33.2799,33.2864,33.1551,33.1683,218400.0
2007-09-04 10:20:00,50.53,50.69,50.53,50.6,134700.0,33.1683,33.2733,33.1683,33.2142,134700.0
2007-09-04 10:25:00,50.6,50.71,50.57,50.67,96300.0,33.2142,33.2864,33.1945,33.2602,96300.0
2007-09-04 10:30:00,50.69,50.73,50.68,50.73,50400.0,33.2733,33.2996,33.2667,33.2996,50400.0
2007-09-04 10:35:00,50.72,50.83,50.72,50.81,117000.0,33.293,33.3652,33.293,33.3521,117000.0
2007-09-04 10:40:00,50.82,50.82,50.72,50.8,143100.0,33.3586,33.3586,33.293,33.3455,143100.0
2007-09-04 10:45:00,50.8,50.95,50.8,50.94,175200.0,33.3455,33.444,33.3455,33.4374,175200.0
2007-09-04 10:50:00,50.95,50.99,50.93,50.97,90300.0,33.444,33.4702,33.4308,33.4571,90300.0
2007-09-04 10:55:00,50.96,50.96,50.85,50.87,93000.0,33.4505,33.4505,33.3783,33.3915,93000.0
2007-09-04 11:00:00,50.86,50.87,50.72,50.72,43500.0,33.3849,33.3915,33.293,33.293,43500.0
2007-09-04 11:05:00,50.74,50.81,50.73,50.8,35700.0,33.3061,33.3521,33.2996,33.3455,35700.0
2007-09-04 11:10:00,50.79,50.81,50.76,50.8,51000.0,33.3389,33.3521,33.3192,33.3455,51000.0
2007-09-04 11:15:00,50.82,50.86,50.8,50.82,64800.0,33.3586,33.3849,33.3455,33.3586,64800.0
2007-09-04 11:20:00,50.81,50.97,50.81,50.96,95100.0,33.3521,33.4571,33.3521,33.4505,95100.0
2007-09-04 11:25:00,50.96,50.97,50.85,50.87,87000.0,33.4505,33.4571,33.3783,33.3915,87000.0
2007-09-04 11:30:00,50.89,50.89,50.85,50.88,27300.0,33.4046,33.4046,33.3783,33.398,27300.0
2007-09-04 11:35:00,50.88,50.98,50.87,50.94,71400.0,33.398,33.4637,33.3915,33.4374,71400.0
2007-09-04 11:40:00,50.94,50.95,50.9,50.92,58800.0,33.4374,33.444,33.4111,33.4243,58800.0
2007-09-04 11:45:00,50.9,50.93,50.86,50.86,38700.0,33.4111,33.4308,33.3849,33.3849,38700.0
2007-09-04 11:50:00,50.87,50.89,50.85,50.88,43800.0,33.3915,33.4046,33.3783,33.398,43800.0
2007-09-04 11:55:00,50.88,50.88,50.82,50.82,74100.0,33.398,33.398,33.3586,33.3586,74100.0
2007-09-04 12:00:00,50.83,50.88,50.7,50.73,109500.0,33.3652,33.398,33.2799,33.2996,109500.0
2007-09-04 12:05:00,50.74,50.82,50.74,50.82,44400.0,33.3061,33.3586,33.3061,33.3586,44400.0
2007-09-04 12:10:00,50.82,50.85,50.8,50.8,52500.0,33.3586,33.3783,33.3455,33.3455,52500.0
2007-09-04 12:15:00,50.8,50.83,50.8,50.8,50700.0,33.3455,33.3652,33.3455,33.3455,50700.0
2007-09-04 12:20:00,50.8,50.85,50.79,50.82,58500.0,33.3455,33.3783,33.3389,33.3586,58500.0
2007-09-04 12:25:00,50.82,50.84,50.78,50.82,57300.0,33.3586,33.3718,33.3324,33.3586,57300.0
2007-09-04 12:30:00,50.84,50.87,50.83,50.85,17100.0,33.3718,33.3915,33.3652,33.3783,17100.0
2007-09-04 12:35:00,50.85,50.95,50.84,50.84,104700.0,33.3783,33.444,33.3718,33.3718,104700.0
2007-09-04 12:40:00,50.86,50.92,50.85,50.92,35700.0,33.3849,33.4243,33.3783,33.4243,35700.0
2007-09-04 12:45:00,50.92,50.97,50.9,50.91,60900.0,33.4243,33.4571,33.4111,33.4177,60900.0
2007-09-04 12:50:00,50.93,50.98,50.92,50.98,27600.0,33.4308,33.4637,33.4243,33.4637,27600.0
2007-09-04 12:55:00,50.94,50.98,50.94,50.95,70500.0,33.4374,33.4637,33.4374,33.444,70500.0
2007-09-04 13:00:00,50.95,50.97,50.91,50.95,67200.0,33.444,33.4571,33.4177,33.444,67200.0
2007-09-04 13:05:00,50.95,50.97,50.94,50.95,51600.0,33.444,33.4571,33.4374,33.444,51600.0
2007-09-04 13:10:00,50.95,51.15,50.95,51.08,171000.0,33.444,33.5752,33.444,33.5293,171000.0
2007-09-04 13:15:00,51.05,51.08,50.98,50.98,75600.0,33.5096,33.5293,33.4637,33.4637,75600.0
2007-09-04 13:20:00,50.99,51.04,50.99,51.02,46500.0,33.4702,33.503,33.4702,33.4899,46500.0
2007-09-04 13:25:00,51.04,51.04,50.98,50.99,65400.0,33.503,33.503,33.4637,33.4702,65400.0
2007-09-04 13:30:00,50.99,51.0,50.98,50.98,25800.0,33.4702,33.4768,33.4637,33.4637,25800.0
2007-09-04 13:35:00,50.98,50.98,50.92,50.97,36600.0,33.4637,33.4637,33.4243,33.4571,36600.0
2007-09-04 13:40:00,50.97,50.98,50.94,50.97,18600.0,33.4571,33.4637,33.4374,33.4571,18600.0
2007-09-04 13:45:00,50.97,51.07,50.97,51.02,32400.0,33.4571,33.5227,33.4571,33.4899,32400.0
2007-09-04 13:50:00,51.01,51.03,50.95,50.95,21300.0,33.4834,33.4965,33.444,33.444,21300.0
2007-09-04 13:55:00,50.95,51.02,50.94,50.98,54000.0,33.444,33.4899,33.4374,33.4637,54000.0
2007-09-04 14:00:00,50.96,50.97,50.9,50.91,52200.0,33.4505,33.4571,33.4111,33.4177,52200.0
2007-09-04 14:05:00,50.93,50.98,50.92,50.95,17400.0,33.4308,33.4637,33.4243,33.444,17400.0
2007-09-04 14:10:00,50.93,50.99,50.93,50.97,16800.0,33.4308,33.4702,33.4308,33.4571,16800.0
2007-09-04 14:15:00,51.0,51.03,50.99,51.02,48600.0,33.4768,33.4965,33.4702,33.4899,48600.0
2007-09-04 14:20:00,51.03,51.13,51.02,51.07,159300.0,33.4965,33.5621,33.4899,33.5227,159300.0
2007-09-04 14:25:00,51.07,51.1,51.03,51.04,113700.0,33.5227,33.5424,33.4965,33.503,113700.0
2007-09-04 14:30:00,51.04,51.12,51.04,51.07,100500.0,33.503,33.5556,33.503,33.5227,100500.0
2007-09-04 14:35:00,51.08,51.11,51.07,51.09,27600.0,33.5293,33.549,33.5227,33.5359,27600.0
2007-09-04 14:40:00,51.08,51.11,51.04,51.11,66000.0,33.5293,33.549,33.503,33.549,66000.0
2007-09-04 14:45:00,51.1,51.14,51.1,51.11,28500.0,33.5424,33.5687,33.5424,33.549,28500.0
2007-09-04 14:50:00,51.12,51.13,51.1,51.13,67500.0,33.5556,33.5621,33.5424,33.5621,67500.0
2007-09-04 14:55:00,51.13,51.16,51.12,51.14,75300.0,33.5621,33.5818,33.5556,33.5687,75300.0
2007-09-04 15:00:00,51.15,51.19,51.12,51.17,78300.0,33.5752,33.6015,33.5556,33.5884,78300.0
2007-09-04 15:05:00,51.15,51.19,51.11,51.17,44700.0,33.5752,33.6015,33.549,33.5884,44700.0
2007-09-04 15:10:00,51.17,51.21,51.15,51.17,60000.0,33.5884,33.6146,33.5752,33.5884,60000.0
2007-09-04 15:15:00,51.17,51.2,51.15,51.17,27900.0,33.5884,33.6081,33.5752,33.5884,27900.0
2007-09-04 15:20:00,51.17,51.21,51.15,51.21,85500.0,33.5884,33.6146,33.5752,33.6146,85500.0
2007-09-04 15:25:00,51.23,51.29,51.19,51.28,56100.0,33.6278,33.6671,33.6015,33.6606,56100.0
2007-09-04 15:30:00,51.27,51.37,51.27,51.37,99900.0,33.654,33.7197,33.654,33.7197,99900.0
2007-09-04 15:35:00,51.38,51.38,51.2,51.22,247500.0,33.7262,33.7262,33.6081,33.6212,247500.0
2007-09-04 15:40:00,51.23,51.25,51.01,51.02,209100.0,33.6278,33.6409,33.4834,33.4899,209100.0
2007-09-04 15:45:00,51.02,51.07,50.97,51.0,259800.0,33.4899,33.5227,33.4571,33.4768,259800.0
2007-09-04 15:50:00,51.02,51.02,50.9,50.93,309900.0,33.4899,33.4899,33.4111,33.4308,309900.0
2007-09-04 15:55:00,50.93,51.06,50.89,51.0,416400.0,33.4308,33.5162,33.4046,33.4768,416400.0
2007-09-04 16:00:00,50.97,51.03,50.97,50.97,15900.0,33.4571,33.4965,33.4571,33.4571,15900.0
2007-09-04 16:05:00,50.97,51.03,50.9,50.97,10200.0,33.4571,33.4965,33.4111,33.4571,10200.0
2007-09-04 16:10:00,50.97,50.97,50.97,50.97,0.0,33.4571,33.4571,33.4571,33.4571,0.0
2007-09-05 09:30:00,50.0,50.22,49.76,50.21,329400.0,32.8204,32.9648,32.6628,32.9582,329400.0
2007-09-05 09:35:00,50.21,50.21,50.09,50.09,132900.0,32.9582,32.9582,32.8795,32.8795,132900.0
2007-09-05 09:40:00,50.09,50.14,49.92,50.0,285000.0,32.8795,32.9123,32.7679,32.8204,285000.0
2007-09-05 09:45:00,50.01,50.15,49.96,50.02,177000.0,32.8269,32.9188,32.7941,32.8335,177000.0
2007-09-05 09:50:00,50.02,50.08,50.01,50.04,231900.0,32.8335,32.8729,32.8269,32.8466,231900.0
2007-09-05 09:55:00,50.04,50.06,50.0,50.02,195600.0,32.8466,32.8598,32.8204,32.8335,195600.0
2007-09-05 10:00:00,50.01,50.01,49.74,49.8,774900.0,32.8269,32.8269,32.6497,32.6891,774900.0
2007-09-05 10:05:00,49.83,49.83,49.72,49.82,120600.0,32.7088,32.7088,32.6366,32.7022,120600.0
2007-09-05 10:10:00,49.79,49.81,49.58,49.62,214800.0,32.6825,32.6957,32.5447,32.5709,214800.0
2007-09-05 10:15:00,49.62,49.65,49.43,49.59,452700.0,32.5709,32.5906,32.4462,32.5513,452700.0
2007-09-05 10:20:00,49.59,49.61,49.48,49.52,282900.0,32.5513,32.5644,32.479,32.5053,282900.0
2007-09-05 10:25:00,49.49,49.66,49.48,49.59,186300.0,32.4856,32.5972,32.479,32.5513,186300.0
2007-09-05 10:30:00,49.61,49.65,49.51,49.6,96300.0,32.5644,32.5906,32.4987,32.5578,96300.0
2007-09-05 10:35:00,49.63,49.78,49.54,49.75,115800.0,32.5775,32.676,32.5184,32.6563,115800.0
2007-09-05 10:40:00,49.76,49.82,49.69,49.81,84600.0,32.6628,32.7022,32.6169,32.6957,84600.0
2007-09-05 10:45:00,49.8,49.81,49.73,49.78,65700.0,32.6891,32.6957,32.6432,32.676,65700.0
2007-09-05 10:50:00,49.75,49.82,49.75,49.81,66000.0,32.6563,32.7022,32.6563,32.6957,66000.0
2007-09-05 10:55:00,49.8,49.81,49.73,49.76,101400.0,32.6891,32.6957,32.6432,32.6628,101400.0
2007-09-05 11:00:00,49.78,49.78,49.6,49.61,150000.0,32.676,32.676,32.5578,32.5644,150000.0
2007-09-05 11:05:00,49.6,49.83,49.57,49.6,577800.0,32.5578,32.7088,32.5381,32.5578,577800.0
2007-09-05 11:10:00,49.62,49.68,49.58,49.66,99900.0,32.5709,32.6103,32.5447,32.5972,99900.0
2007-09-05 11:15:00,49.66,49.67,49.59,49.63,96900.0,32.5972,32.6038,32.5513,32.5775,96900.0
2007-09-05 11:20:00,49.67,49.67,49.57,49.63,90300.0,32.6038,32.6038,32.5381,32.5775,90300.0
2007-09-05 11:25:00,49.59,49.62,49.51,49.58,204300.0,32.5513,32.5709,32.4987,32.5447,204300.0
2007-09-05 11:30:00,49.6,49.6,49.5,49.53,81600.0,32.5578,32.5578,32.4922,32.5119,81600.0
2007-09-05 11:35:00,49.52,49.56,49.43,49.51,263100.0,32.5053,32.5316,32.4462,32.4987,263100.0
2007-09-05 11:40:00,49.48,49.5,49.42,49.46,153000.0,32.479,32.4922,32.4397,32.4659,153000.0
2007-09-05 11:45:00,49.46,49.48,49.41,49.46,161100.0,32.4659,32.479,32.4331,32.4659,161100.0
2007-09-05 11:50:00,49.47,49.51,49.45,49.51,78300.0,32.4725,32.4987,32.4594,32.4987,78300.0
2007-09-05 11:55:00,49.52,49.61,49.47,49.56,202200.0,32.5053,32.5644,32.4725,32.5316,202200.0
2007-09-05 12:00:00,49.55,49.62,49.55,49.59,50700.0,32.525,32.5709,32.525,32.5513,50700.0
2007-09-05 12:05:00,49.61,49.61,49.5,49.53,43500.0,32.5644,32.5644,32.4922,32.5119,43500.0
2007-09-05 12:10:00,49.53,49.68,49.53,49.67,97200.0,32.5119,32.6103,32.5119,32.6038,97200.0
2007-09-05 12:15:00,49.7,49.7,49.62,49.66,104400.0,32.6235,32.6235,32.5709,32.5972,104400.0
2007-09-05 12:20:00,49.66,49.71,49.64,49.66,29100.0,32.5972,32.63,32.5841,32.5972,29100.0
2007-09-05 12:25:00,49.66,49.72,49.65,49.68,51900.0,32.5972,32.6366,32.5906,32.6103,51900.0
2007-09-05 12:30:00,49.69,49.71,49.63,49.65,75600.0,32.6169,32.63,32.5775,32.5906,75600.0
2007-09-05 12:35:00,49.65,49.73,49.64,49.71,45300.0,32.5906,32.6432,32.5841,32.63,45300.0
2007-09-05 12:40:00,49.72,49.72,49.68,49.71,27900.0,32.6366,32.6366,32.6103,32.63,27900.0
2007-09-05 12:45:00,49.7,49.72,49.64,49.69,49800.0,32.6235,32.6366,32.5841,32.6169,49800.0
2007-09-05 12:50:00,49.69,49.71,49.63,49.68,21900.0,32.6169,32.63,32.5775,32.6103,21900.0
2007-09-05 12:55:00,49.66,49.74,49.65,49.74,24600.0,32.5972,32.6497,32.5906,32.6497,24600.0
2007-09-05 13:00:00,49.71,49.78,49.69,49.74,30000.0,32.63,32.676,32.6169,32.6497,30000.0
2007-09-05 13:05:00,49.72,49.76,49.69,49.74,27600.0,32.6366,32.6628,32.6169,32.6497,27600.0
2007-09-05 13:10:00,49.74,49.8,49.71,49.76,68700.0,32.6497,32.6891,32.63,32.6628,68700.0
2007-09-05 13:15:00,49.78,49.95,49.77,49.9,156900.0,32.676,32.7876,32.6694,32.7547,156900.0
2007-09-05 13:20:00,49.91,49.91,49.7,49.73,107400.0,32.7613,32.7613,32.6235,32.6432,107400.0
2007-09-05 13:25:00,49.75,49.83,49.67,49.71,49200.0,32.6563,32.7088,32.6038,32.63,49200.0
2007-09-05 13:30:00,49.71,49.74,49.64,49.74,49200.0,32.63,32.6497,32.5841,32.6497,49200.0
2007-09-05 13:35:00,49.72,49.85,49.68,49.83,26400.0,32.6366,32.7219,32.6103,32.7088,26400.0
2007-09-05 13:40:00,49.82,49.85,49.71,49.74,37800.0,32.7022,32.7219,32.63,32.6497,37800.0
2007-09-05 13:45:00,49.75,49.85,49.7,49.85,33600.0,32.6563,32.7219,32.6235,32.7219,33600.0
2007-09-05 13:50:00,49.83,49.83,49.76,49.82,11700.0,32.7088,32.7088,32.6628,32.7022,11700.0
2007-09-05 13:55:00,49.78,49.79,49.72,49.78,53400.0,32.676,32.6825,32.6366,32.676,53400.0
2007-09-05 14:00:00,49.77,49.85,49.63,49.63,195900.0,32.6694,32.7219,32.5775,32.5775,195900.0
2007-09-05 14:05:00,49.61,49.69,49.53,49.54,186900.0,32.5644,32.6169,32.5119,32.5184,186900.0
2007-09-05 14:10:00,49.57,49.61,49.53,49.55,76200.0,32.5381,32.5644,32.5119,32.525,76200.0
2007-09-05 14:15:00,49.56,49.67,49.5,49.52,44100.0,32.5316,32.6038,32.4922,32.5053,44100.0
2007-09-05 14:20:00,49.52,49.53,49.33,49.34,134400.0,32.5053,32.5119,32.3806,32.3872,134400.0
2007-09-05 14:25:00,49.36,49.36,49.21,49.35,149100.0,32.4003,32.4003,32.3018,32.3937,149100.0
2007-09-05 14:30:00,49.37,49.48,49.37,49.4,95100.0,32.4068,32.479,32.4068,32.4265,95100.0
2007-09-05 14:35:00,49.43,49.5,49.38,49.5,96000.0,32.4462,32.4922,32.4134,32.4922,96000.0
2007-09-05 14:40:00,49.47,49.49,49.39,49.43,59400.0,32.4725,32.4856,32.42,32.4462,59400.0
2007-09-05 14:45:00,49.41,49.45,49.35,49.43,66900.0,32.4331,32.4594,32.3937,32.4462,66900.0
2007-09-05 14:50:00,49.43,49.47,49.34,49.44,41100.0,32.4462,32.4725,32.3872,32.4528,41100.0
2007-09-05 14:55:00,49.45,49.59,49.44,49.55,90600.0,32.4594,32.5513,32.4528,32.525,90600.0
2007-09-05 15:00:00,49.53,49.57,49.5,49.56,62700.0,32.5119,32.5381,32.4922,32.5316,62700.0
2007-09-05 15:05:00,49.57,49.67,49.53,49.63,72900.0,32.5381,32.6038,32.5119,32.5775,72900.0
2007-09-05 15:10:00,49.63,49.65,49.52,49.6,58500.0,32.5775,32.5906,32.5053,32.5578,58500.0
2007-09-05 15:15:00,49.6,49.66,49.53,49.66,47100.0,32.5578,32.5972,32.5119,32.5972,47100.0
2007-09-05 15:20:00,49.65,49.66,49.56,49.64,71100.0,32.5906,32.5972,32.5316,32.5841,71100.0
2007-09-05 15:25:00,49.61,49.61,49.51,49.53,85800.0,32.5644,32.5644,32.4987,32.5119,85800.0
2007-09-05 15:30:00,49.55,49.58,49.48,49.48,80400.0,32.525,32.5447,32.479,32.479,80400.0
2007-09-05 15:35:00,49.51,49.54,49.42,49.46,65100.0,32.4987,32.5184,32.4397,32.4659,65100.0
2007-09-05 15:40:00,49.43,49.56,49.43,49.56,72900.0,32.4462,32.5316,32.4462,32.5316,72900.0
2007-09-05 15:45:00,49.54,49.75,49.54,49.69,149700.0,32.5184,32.6563,32.5184,32.6169,149700.0
2007-09-05 15:50:00,49.7,49.73,49.54,49.6,117900.0,32.6235,32.6432,32.5184,32.5578,117900.0
2007-09-05 15:55:00,49.6,49.66,49.56,49.65,139500.0,32.5578,32.5972,32.5316,32.5906,139500.0
2007-09-05 16:00:00,49.62,49.65,49.61,49.65,19200.0,32.5709,32.5906,32.5644,32.5906,19200.0
2007-09-05 16:05:00,49.63,49.63,49.62,49.62,1500.0,32.5775,32.5775,32.5709,32.5709,1500.0
2007-09-05 16:10:00,49.62,49.62,49.61,49.61,2700.0,32.5709,32.5709,32.5644,32.5644,2700.0
2007-09-06 09:30:00,50.43,50.58,50.23,50.44,152700.0,33.1026,33.2011,32.9714,33.1092,152700.0
2007-09-06 09:35:00,50.45,50.5,50.27,50.36,113400.0,33.1158,33.1486,32.9976,33.0567,113400.0
2007-09-06 09:40:00,50.32,50.36,50.11,50.24,171600.0,33.0304,33.0567,32.8926,32.9779,171600.0
2007-09-06 09:45:00,50.23,50.23,50.13,50.15,96000.0,32.9714,32.9714,32.9057,32.9188,96000.0
2007-09-06 09:50:00,50.13,50.19,50.05,50.08,132600.0,32.9057,32.9451,32.8532,32.8729,132600.0
2007-09-06 09:55:00,50.07,50.14,50.04,50.1,118200.0,32.8663,32.9123,32.8466,32.886,118200.0
2007-09-06 10:00:00,50.13,50.17,50.01,50.01,121500.0,32.9057,32.932,32.8269,32.8269,121500.0
2007-09-06 10:05:00,50.01,50.01,49.85,49.86,256800.0,32.8269,32.8269,32.7219,32.7285,256800.0
2007-09-06 10:10:00,49.85,49.92,49.69,49.77,475500.0,32.7219,32.7679,32.6169,32.6694,475500.0
2007-09-06 10:15:00,49.77,49.77,49.53,49.66,321900.0,32.6694,32.6694,32.5119,32.5972,321900.0
2007-09-06 10:20:00,49.67,49.75,49.61,49.75,169200.0,32.6038,32.6563,32.5644,32.6563,169200.0
2007-09-06 10:25:00,49.73,49.84,49.72,49.84,175200.0,32.6432,32.7154,32.6366,32.7154,175200.0
2007-09-06 10:30:00,49.81,49.9,49.77,49.86,104700.0,32.6957,32.7547,32.6694,32.7285,104700.0
2007-09-06 10:35:00,49.87,49.97,49.84,49.94,92100.0,32.735,32.8007,32.7154,32.781,92100.0
2007-09-06 10:40:00,49.91,50.0,49.9,49.9,90000.0,32.7613,32.8204,32.7547,32.7547,90000.0
2007-09-06 10:45:00,49.93,49.98,49.9,49.94,67200.0,32.7744,32.8073,32.7547,32.781,67200.0
2007-09-06 10:50:00,49.92,50.12,49.92,50.1,79800.0,32.7679,32.8991,32.7679,32.886,79800.0
2007-09-06 10:55:00,50.1,50.18,50.03,50.05,78600.0,32.886,32.9385,32.8401,32.8532,78600.0
2007-09-06 11:00:00,50.06,50.07,49.95,50.0,26700.0,32.8598,32.8663,32.7876,32.8204,26700.0
2007-09-06 11:05:00,49.99,50.0,49.86,49.87,39300.0,32.8138,32.8204,32.7285,32.735,39300.0
2007-09-06 11:10:00,49.88,49.95,49.87,49.95,40800.0,32.7416,32.7876,32.735,32.7876,40800.0
2007-09-06 11:15:00,49.95,50.05,49.91,50.05,36000.0,32.7876,32.8532,32.7613,32.8532,36000.0
2007-09-06 11:20:00,50.08,50.23,50.08,50.22,68700.0,32.8729,32.9714,32.8729,32.9648,68700.0
2007-09-06 11:25:00,50.22,50.24,50.15,50.18,39600.0,32.9648,32.9779,32.9188,32.9385,39600.0
2007-09-06 11:30:00,50.19,50.37,50.19,50.33,129900.0,32.9451,33.0633,32.9451,33.037,129900.0
2007-09-06 11:35:00,50.33,50.36,50.26,50.27,57900.0,33.037,33.0567,32.991,32.9976,57900.0
2007-09-06 11:40:00,50.27,50.37,50.26,50.37,47100.0,32.9976,33.0633,32.991,33.0633,47100.0
2007-09-06 11:45:00,50.36,50.48,50.34,50.45,89100.0,33.0567,33.1355,33.0436,33.1158,89100.0
2007-09-06 11:50:00,50.42,50.46,50.37,50.39,58200.0,33.0961,33.1223,33.0633,33.0764,58200.0
2007-09-06 11:55:00,50.41,50.41,50.33,50.38,57000.0,33.0895,33.0895,33.037,33.0698,57000.0
2007-09-06 12:00:00,50.36,50.38,50.27,50.27,54600.0,33.0567,33.0698,32.9976,32.9976,54600.0
2007-09-06 12:05:00,50.28,50.33,50.27,50.27,38400.0,33.0042,33.037,32.9976,32.9976,38400.0
2007-09-06 12:10:00,50.3,50.41,50.27,50.38,54600.0,33.0173,33.0895,32.9976,33.0698,54600.0
2007-09-06 12:15:00,50.39,50.55,50.38,50.49,107400.0,33.0764,33.1814,33.0698,33.142,107400.0
2007-09-06 12:20:00,50.53,50.53,50.4,50.41,65700.0,33.1683,33.1683,33.0829,33.0895,65700.0
2007-09-06 12:25:00,50.42,50.45,50.37,50.4,46200.0,33.0961,33.1158,33.0633,33.0829,46200.0
2007-09-06 12:30:00,50.4,50.43,50.36,50.41,43800.0,33.0829,33.1026,33.0567,33.0895,43800.0
2007-09-06 12:35:00,50.42,50.45,50.38,50.41,20100.0,33.0961,33.1158,33.0698,33.0895,20100.0
2007-09-06 12:40:00,50.37,50.43,50.34,50.34,47400.0,33.0633,33.1026,33.0436,33.0436,47400.0
2007-09-06 12:45:00,50.34,50.36,50.25,50.28,133800.0,33.0436,33.0567,32.9845,33.0042,133800.0
2007-09-06 12:50:00,50.28,50.35,50.25,50.29,32100.0,33.0042,33.0501,32.9845,33.0107,32100.0
2007-09-06 12:55:00,50.3,50.39,50.27,50.35,67500.0,33.0173,33.0764,32.9976,33.0501,67500.0
2007-09-06 13:00:00,50.37,50.38,50.3,50.32,13200.0,33.0633,33.0698,33.0173,33.0304,13200.0
2007-09-06 13:05:00,50.33,50.34,50.17,50.22,68400.0,33.037,33.0436,32.932,32.9648,68400.0
2007-09-06 13:10:00,50.22,50.22,50.05,50.08,66000.0,32.9648,32.9648,32.8532,32.8729,66000.0
2007-09-06 13:15:00,50.07,50.13,50.06,50.12,54300.0,32.8663,32.9057,32.8598,32.8991,54300.0
2007-09-06 13:20:00,50.12,50.22,50.1,50.18,81600.0,32.8991,32.9648,32.886,32.9385,81600.0
2007-09-06 13:25:00,50.19,50.21,50.04,50.06,186600.0,32.9451,32.9582,32.8466,32.8598,186600.0
2007-09-06 13:30:00,50.06,50.07,50.0,50.05,48600.0,32.8598,32.8663,32.8204,32.8532,48600.0
2007-09-06 13:35:00,50.06,50.13,50.02,50.04,108000.0,32.8598,32.9057,32.8335,32.8466,108000.0
2007-09-06 13:40:00,50.06,50.16,50.06,50.12,83700.0,32.8598,32.9254,32.8598,32.8991,83700.0
2007-09-06 13:45:00,50.15,50.26,50.15,50.17,62400.0,32.9188,32.991,32.9188,32.932,62400.0
2007-09-06 13:50:00,50.17,50.19,50.15,50.17,38700.0,32.932,32.9451,32.9188,32.932,38700.0
2007-09-06 13:55:00,50.17,50.25,50.16,50.22,32700.0,32.932,32.9845,32.9254,32.9648,32700.0
2007-09-06 14:00:00,50.22,50.24,50.12,50.12,38700.0,32.9648,32.9779,32.8991,32.8991,38700.0
2007-09-06 14:05:00,50.14,50.27,50.1,50.21,43800.0,32.9123,32.9976,32.886,32.9582,43800.0
2007-09-06 14:10:00,50.26,50.33,50.26,50.3,46500.0,32.991,33.037,32.991,33.0173,46500.0
2007-09-06 14:15:00,50.3,50.34,50.28,50.31,30300.0,33.0173,33.0436,33.0042,33.0239,30300.0
2007-09-06 14:20:00,50.3,50.31,50.24,50.28,24300.0,33.0173,33.0239,32.9779,33.0042,24300.0
2007-09-06 14:25:00,50.27,50.32,50.13,50.13,44100.0,32.9976,33.0304,32.9057,32.9057,44100.0
2007-09-06 14:30:00,50.12,50.22,50.12,50.2,77700.0,32.8991,32.9648,32.8991,32.9517,77700.0
2007-09-06 14:35:00,50.22,50.25,50.2,50.21,3300.0,32.9648,32.9845,32.9517,32.9582,3300.0
2007-09-06 14:40:00,50.19,50.22,50.14,50.18,21600.0,32.9451,32.9648,32.9123,32.9385,21600.0
2007-09-06 14:45:00,50.18,50.21,50.16,50.17,11700.0,32.9385,32.9582,32.9254,32.932,11700.0
2007-09-06 14:50:00,50.18,50.22,50.15,50.19,67800.0,32.9385,32.9648,32.9188,32.9451,67800.0
2007-09-06 14:55:00,50.19,50.26,50.17,50.26,23400.0,32.9451,32.991,32.932,32.991,23400.0
2007-09-06 15:00:00,50.26,50.37,50.26,50.32,39600.0,32.991,33.0633,32.991,33.0304,39600.0
2007-09-06 15:05:00,50.33,50.47,50.33,50.38,82200.0,33.037,33.1289,33.037,33.0698,82200.0
2007-09-06 15:10:00,50.38,50.38,50.28,50.33,26400.0,33.0698,33.0698,33.0042,33.037,26400.0
2007-09-06 15:15:00,50.31,50.35,50.25,50.32,41700.0,33.0239,33.0501,32.9845,33.0304,41700.0
2007-09-06 15:20:00,50.29,50.36,50.22,50.31,61800.0,33.0107,33.0567,32.9648,33.0239,61800.0
2007-09-06 15:25:00,50.34,50.35,50.26,50.28,30000.0,33.0436,33.0501,32.991,33.0042,30000.0
2007-09-06 15:30:00,50.26,50.34,50.24,50.34,44700.0,32.991,33.0436,32.9779,33.0436,44700.0
2007-09-06 15:35:00,50.36,50.38,50.31,50.36,63000.0,33.0567,33.0698,33.0239,33.0567,63000.0
2007-09-06 15:40:00,50.36,50.41,50.26,50.38,120000.0,33.0567,33.0895,32.991,33.0698,120000.0
2007-09-06 15:45:00,50.39,50.39,50.3,50.37,66600.0,33.0764,33.0764,33.0173,33.0633,66600.0
2007-09-06 15:50:00,50.35,50.37,50.23,50.31,112200.0,33.0501,33.0633,32.9714,33.0239,112200.0
2007-09-06 15:55:00,50.3,50.37,50.26,50.29,158700.0,33.0173,33.0633,32.991,33.0107,158700.0
2007-09-06 16:00:00,50.27,50.33,50.22,50.22,9000.0,32.9976,33.037,32.9648,32.9648,9000.0
2007-09-06 16:05:00,50.23,50.23,50.17,50.17,9000.0,32.9714,32.9714,32.932,32.932,9000.0
2007-09-06 16:10:00,50.27,50.3,50.18,50.3,6600.0,32.9976,33.0173,32.9385,33.0173,6600.0
2007-09-07 09:30:00,49.0,49.0,48.56,48.66,649800.0,32.164,32.164,31.8752,31.9408,649800.0
2007-09-07 09:35:00,48.69,48.94,48.67,48.81,280500.0,31.9605,32.1246,31.9474,32.0393,280500.0
2007-09-07 09:40:00,48.81,49.14,48.81,49.13,192300.0,32.0393,32.2559,32.0393,32.2493,192300.0
2007-09-07 09:45:00,49.13,49.13,48.93,49.03,268500.0,32.2493,32.2493,32.118,32.1837,268500.0
2007-09-07 09:50:00,49.03,49.19,48.99,49.17,124800.0,32.1837,32.2887,32.1574,32.2756,124800.0
2007-09-07 09:55:00,49.14,49.26,49.11,49.16,94200.0,32.2559,32.3346,32.2362,32.269,94200.0
2007-09-07 10:00:00,49.16,49.25,49.08,49.22,112500.0,32.269,32.3281,32.2165,32.3084,112500.0
2007-09-07 10:05:00,49.24,49.31,49.13,49.17,147600.0,32.3215,32.3675,32.2493,32.2756,147600.0
2007-09-07 10:10:00,49.15,49.21,48.99,49.0,148800.0,32.2624,32.3018,32.1574,32.164,148800.0
2007-09-07 10:15:00,49.0,49.03,48.95,49.0,124800.0,32.164,32.1837,32.1312,32.164,124800.0
2007-09-07 10:20:00,49.01,49.08,48.99,49.05,57000.0,32.1705,32.2165,32.1574,32.1968,57000.0
2007-09-07 10:25:00,49.07,49.08,48.97,49.0,65400.0,32.2099,32.2165,32.1443,32.164,65400.0
2007-09-07 10:30:00,48.99,48.99,48.67,48.67,214800.0,32.1574,32.1574,31.9474,31.9474,214800.0
2007-09-07 10:35:00,48.68,48.77,48.64,48.67,101100.0,31.9539,32.013,31.9277,31.9474,101100.0
2007-09-07 10:40:00,48.67,48.78,48.64,48.71,88200.0,31.9474,32.0196,31.9277,31.9736,88200.0
2007-09-07 10:45:00,48.7,48.7,48.54,48.62,120600.0,31.9671,31.9671,31.862,31.9145,120600.0
2007-09-07 10:50:00,48.63,48.63,48.53,48.56,67500.0,31.9211,31.9211,31.8555,31.8752,67500.0
2007-09-07 10:55:00,48.55,48.6,48.51,48.54,69300.0,31.8686,31.9014,31.8423,31.862,69300.0
2007-09-07 11:00:00,48.57,48.6,48.42,48.53,261600.0,31.8817,31.9014,31.7833,31.8555,261600.0
2007-09-07 11:05:00,48.53,48.66,48.53,48.59,162000.0,31.8555,31.9408,31.8555,31.8948,162000.0
2007-09-07 11:10:00,48.58,48.61,48.44,48.44,126900.0,31.8883,31.908,31.7964,31.7964,126900.0
2007-09-07 11:15:00,48.44,48.5,48.43,48.46,159900.0,31.7964,31.8358,31.7898,31.8095,159900.0
2007-09-07 11:20:00,48.46,48.52,48.42,48.44,63000.0,31.8095,31.8489,31.7833,31.7964,63000.0
2007-09-07 11:25:00,48.44,48.48,48.35,48.37,84600.0,31.7964,31.8226,31.7373,31.7504,84600.0
2007-09-07 11:30:00,48.36,48.59,48.35,48.57,99900.0,31.7439,31.8948,31.7373,31.8817,99900.0
2007-09-07 11:35:00,48.55,48.62,48.55,48.62,80400.0,31.8686,31.9145,31.8686,31.9145,80400.0
2007-09-07 11:40:00,48.6,48.71,48.6,48.69,67200.0,31.9014,31.9736,31.9014,31.9605,67200.0
2007-09-07 11:45:00,48.71,48.8,48.67,48.78,135300.0,31.9736,32.0327,31.9474,32.0196,135300.0
2007-09-07 11:50:00,48.8,48.83,48.76,48.79,199500.0,32.0327,32.0524,32.0064,32.0261,199500.0
2007-09-07 11:55:00,48.78,48.89,48.78,48.89,68100.0,32.0196,32.0918,32.0196,32.0918,68100.0
2007-09-07 12:00:00,48.89,48.93,48.82,48.89,96900.0,32.0918,32.118,32.0458,32.0918,96900.0
2007-09-07 12:05:00,48.89,48.92,48.86,48.91,60300.0,32.0918,32.1115,32.0721,32.1049,60300.0
2007-09-07 12:10:00,48.92,48.94,48.86,48.9,35100.0,32.1115,32.1246,32.0721,32.0983,35100.0
2007-09-07 12:15:00,48.9,48.9,48.79,48.79,49500.0,32.0983,32.0983,32.0261,32.0261,49500.0
2007-09-07 12:20:00,48.79,48.82,48.78,48.82,73200.0,32.0261,32.0458,32.0196,32.0458,73200.0
2007-09-07 12:25:00,48.81,48.91,48.81,48.9,84600.0,32.0393,32.1049,32.0393,32.0983,84600.0
2007-09-07 12:30:00,48.9,49.1,48.9,49.1,165900.0,32.0983,32.2296,32.0983,32.2296,165900.0
2007-09-07 12:35:00,49.08,49.08,48.87,48.98,80700.0,32.2165,32.2165,32.0786,32.1508,80700.0
2007-09-07 12:40:00,48.98,49.0,48.83,48.93,72900.0,32.1508,32.164,32.0524,32.118,72900.0
2007-09-07 12:45:00,48.9,48.91,48.81,48.83,45600.0,32.0983,32.1049,32.0393,32.0524,45600.0
2007-09-07 12:50:00,48.85,48.91,48.84,48.88,17400.0,32.0655,32.1049,32.0589,32.0852,17400.0
2007-09-07 12:55:00,48.89,48.97,48.84,48.94,41700.0,32.0918,32.1443,32.0589,32.1246,41700.0
2007-09-07 13:00:00,48.97,49.05,48.96,49.01,33300.0,32.1443,32.1968,32.1377,32.1705,33300.0
2007-09-07 13:05:00,49.0,49.08,48.96,49.05,109200.0,32.164,32.2165,32.1377,32.1968,109200.0
2007-09-07 13:10:00,49.06,49.15,49.03,49.09,149700.0,32.2034,32.2624,32.1837,32.223,149700.0
2007-09-07 13:15:00,49.08,49.1,48.87,49.05,162900.0,32.2165,32.2296,32.0786,32.1968,162900.0
2007-09-07 13:20:00,49.06,49.12,49.04,49.06,80100.0,32.2034,32.2427,32.1902,32.2034,80100.0
2007-09-07 13:25:00,49.07,49.11,49.02,49.02,94800.0,32.2099,32.2362,32.1771,32.1771,94800.0
2007-09-07 13:30:00,49.03,49.12,48.99,49.0,23400.0,32.1837,32.2427,32.1574,32.164,23400.0
2007-09-07 13:35:00,49.03,49.03,48.83,48.83,30000.0,32.1837,32.1837,32.0524,32.0524,30000.0
2007-09-07 13:40:00,48.85,48.86,48.73,48.73,66000.0,32.0655,32.0721,31.9867,31.9867,66000.0
2007-09-07 13:45:00,48.75,48.87,48.75,48.85,21600.0,31.9999,32.0786,31.9999,32.0655,21600.0
2007-09-07 13:50:00,48.87,48.95,48.85,48.88,28500.0,32.0786,32.1312,32.0655,32.0852,28500.0
2007-09-07 13:55:00,48.88,48.88,48.82,48.87,14400.0,32.0852,32.0852,32.0458,32.0786,14400.0
2007-09-07 14:00:00,48.86,48.86,48.74,48.82,53700.0,32.0721,32.0721,31.9933,32.0458,53700.0
2007-09-07 14:05:00,48.81,48.87,48.78,48.82,44100.0,32.0393,32.0786,32.0196,32.0458,44100.0
2007-09-07 14:10:00,48.83,48.89,48.78,48.88,134700.0,32.0524,32.0918,32.0196,32.0852,134700.0
2007-09-07 14:15:00,48.91,48.93,48.77,48.89,62700.0,32.1049,32.118,32.013,32.0918,62700.0
2007-09-07 14:20:00,48.89,48.9,48.8,48.83,16500.0,32.0918,32.0983,32.0327,32.0524,16500.0
2007-09-07 14:25:00,48.83,48.83,48.76,48.79,33900.0,32.0524,32.0524,32.0064,32.0261,33900.0
2007-09-07 14:30:00,48.8,48.81,48.77,48.79,27600.0,32.0327,32.0393,32.013,32.0261,27600.0
2007-09-07 14:35:00,48.81,48.91,48.8,48.91,48000.0,32.0393,32.1049,32.0327,32.1049,48000.0
2007-09-07 14:40:00,48.91,48.92,48.88,48.91,29400.0,32.1049,32.1115,32.0852,32.1049,29400.0
2007-09-07 14:45:00,48.92,48.93,48.8,48.84,64500.0,32.1115,32.118,32.0327,32.0589,64500.0
2007-09-07 14:50:00,48.83,48.85,48.77,48.78,51300.0,32.0524,32.0655,32.013,32.0196,51300.0
2007-09-07 14:55:00,48.78,48.79,48.58,48.6,266400.0,32.0196,32.0261,31.8883,31.9014,266400.0
2007-09-07 15:00:00,48.6,48.78,48.58,48.78,126000.0,31.9014,32.0196,31.8883,32.0196,126000.0
2007-09-07 15:05:00,48.76,48.8,48.68,48.68,140100.0,32.0064,32.0327,31.9539,31.9539,140100.0
2007-09-07 15:10:00,48.69,48.83,48.68,48.77,111000.0,31.9605,32.0524,31.9539,32.013,111000.0
2007-09-07 15:15:00,48.76,48.9,48.73,48.83,178800.0,32.0064,32.0983,31.9867,32.0524,178800.0
2007-09-07 15:20:00,48.83,48.85,48.72,48.72,85800.0,32.0524,32.0655,31.9802,31.9802,85800.0
2007-09-07 15:25:00,48.72,48.78,48.67,48.7,176400.0,31.9802,32.0196,31.9474,31.9671,176400.0
2007-09-07 15:30:00,48.73,48.83,48.68,48.68,81900.0,31.9867,32.0524,31.9539,31.9539,81900.0
2007-09-07 15:35:00,48.7,48.78,48.67,48.71,100500.0,31.9671,32.0196,31.9474,31.9736,100500.0
2007-09-07 15:40:00,48.71,48.76,48.62,48.7,230400.0,31.9736,32.0064,31.9145,31.9671,230400.0
2007-09-07 15:45:00,48.7,48.77,48.65,48.75,231900.0,31.9671,32.013,31.9342,31.9999,231900.0
2007-09-07 15:50:00,48.76,48.95,48.72,48.9,247200.0,32.0064,32.1312,31.9802,32.0983,247200.0
2007-09-07 15:55:00,48.88,48.93,48.79,48.85,348300.0,32.0852,32.118,32.0261,32.0655,348300.0
2007-09-07 16:00:00,48.86,48.9,48.83,48.83,52500.0,32.0721,32.0983,32.0524,32.0524,52500.0
2007-09-07 16:05:00,48.87,48.9,48.87,48.87,20100.0,32.0786,32.0983,32.0786,32.0786,20100.0
2007-09-07 16:10:00,48.87,48.9,48.85,48.9,45900.0,32.0786,32.0983,32.0655,32.0983,45900.0
2007-09-10 09:30:00,50.08,50.2,49.93,50.15,333900.0,32.8729,32.9517,32.7744,32.9188,333900.0
2007-09-10 09:35:00,50.12,50.16,49.9,49.92,336000.0,32.8991,32.9254,32.7547,32.7679,336000.0
2007-09-10 09:40:00,49.9,49.95,49.78,49.78,249600.0,32.7547,32.7876,32.676,32.676,249600.0
2007-09-10 09:45:00,49.79,49.85,49.72,49.8,161700.0,32.6825,32.7219,32.6366,32.6891,161700.0
2007-09-10 09:50:00,49.78,49.83,49.69,49.73,223800.0,32.676,32.7088,32.6169,32.6432,223800.0
2007-09-10 09:55:00,49.73,49.77,49.67,49.67,100200.0,32.6432,32.6694,32.6038,32.6038,100200.0
2007-09-10 10:00:00,49.68,49.71,49.54,49.58,118200.0,32.6103,32.63,32.5184,32.5447,118200.0
2007-09-10 10:05:00,49.6,49.65,49.54,49.58,152700.0,32.5578,32.5906,32.5184,32.5447,152700.0
2007-09-10 10:10:00,49.58,49.59,49.44,49.46,111000.0,32.5447,32.5513,32.4528,32.4659,111000.0
2007-09-10 10:15:00,49.46,49.53,49.37,49.5,103500.0,32.4659,32.5119,32.4068,32.4922,103500.0
2007-09-10 10:20:00,49.53,49.63,49.47,49.59,143400.0,32.5119,32.5775,32.4725,32.5513,143400.0
2007-09-10 10:25:00,49.59,49.59,49.4,49.4,111300.0,32.5513,32.5513,32.4265,32.4265,111300.0
2007-09-10 10:30:00,49.4,49.41,49.3,49.38,140700.0,32.4265,32.4331,32.3609,32.4134,140700.0
2007-09-10 10:35:00,49.33,49.37,49.14,49.15,206700.0,32.3806,32.4068,32.2559,32.2624,206700.0
2007-09-10 10:40:00,49.18,49.25,48.98,48.99,127800.0,32.2821,32.3281,32.1508,32.1574,127800.0
2007-09-10 10:45:00,48.98,49.05,48.93,48.97,203400.0,32.1508,32.1968,32.118,32.1443,203400.0
2007-09-10 10:50:00,48.99,49.08,48.92,48.97,188400.0,32.1574,32.2165,32.1115,32.1443,188400.0
2007-09-10 10:55:00,48.97,49.09,48.9,49.08,90600.0,32.1443,32.223,32.0983,32.2165,90600.0
2007-09-10 11:00:00,49.08,49.14,48.96,49.08,87300.0,32.2165,32.2559,32.1377,32.2165,87300.0
2007-09-10 11:05:00,49.05,49.8,49.01,49.04,111900.0,32.1968,32.6891,32.1705,32.1902,111900.0
2007-09-10 11:10:00,49.04,49.05,48.87,48.87,105900.0,32.1902,32.1968,32.0786,32.0786,105900.0
2007-09-10 11:15:00,48.89,48.95,48.84,48.89,139500.0,32.0918,32.1312,32.0589,32.0918,139500.0
2007-09-10 11:20:00,48.9,48.96,48.84,48.89,189900.0,32.0983,32.1377,32.0589,32.0918,189900.0
2007-09-10 11:25:00,48.89,48.92,48.8,48.84,180600.0,32.0918,32.1115,32.0327,32.0589,180600.0
2007-09-10 11:30:00,48.83,48.85,48.75,48.81,49200.0,32.0524,32.0655,31.9999,32.0393,49200.0
2007-09-10 11:35:00,48.8,48.91,48.74,48.87,78900.0,32.0327,32.1049,31.9933,32.0786,78900.0
2007-09-10 11:40:00,48.88,49.08,48.88,49.07,120000.0,32.0852,32.2165,32.0852,32.2099,120000.0
2007-09-10 11:45:00,49.06,49.1,48.96,49.08,103200.0,32.2034,32.2296,32.1377,32.2165,103200.0
2007-09-10 11:50:00,49.06,49.08,49.04,49.04,14100.0,32.2034,32.2165,32.1902,32.1902,14100.0
2007-09-10 11:55:00,49.06,49.07,49.03,49.06,20700.0,32.2034,32.2099,32.1837,32.2034,20700.0
2007-09-10 12:00:00,49.07,49.1,49.04,49.06,27300.0,32.2099,32.2296,32.1902,32.2034,27300.0
2007-09-10 12:05:00,49.04,49.08,49.04,49.06,20400.0,32.1902,32.2165,32.1902,32.2034,20400.0
2007-09-10 12:10:00,49.06,49.06,48.88,48.93,127500.0,32.2034,32.2034,32.0852,32.118,127500.0
2007-09-10 12:15:00,48.92,48.99,48.83,48.93,137700.0,32.1115,32.1574,32.0524,32.118,137700.0
2007-09-10 12:20:00,48.92,49.1,48.91,49.08,92100.0,32.1115,32.2296,32.1049,32.2165,92100.0
2007-09-10 12:25:00,49.1,49.19,49.1,49.16,108900.0,32.2296,32.2887,32.2296,32.269,108900.0
2007-09-10 12:30:00,49.16,49.24,49.09,49.12,68700.0,32.269,32.3215,32.223,32.2427,68700.0
2007-09-10 12:35:00,49.14,49.2,49.1,49.11,40200.0,32.2559,32.2953,32.2296,32.2362,40200.0
2007-09-10 12:40:00,49.11,49.13,49.0,49.0,68700.0,32.2362,32.2493,32.164,32.164,68700.0
2007-09-10 12:45:00,49.03,49.07,48.99,49.06,39600.0,32.1837,32.2099,32.1574,32.2034,39600.0
2007-09-10 12:50:00,49.01,49.07,49.0,49.07,12000.0,32.1705,32.2099,32.164,32.2099,12000.0
2007-09-10 12:55:00,49.04,49.08,49.03,49.07,36000.0,32.1902,32.2165,32.1837,32.2099,36000.0
2007-09-10 13:00:00,49.05,49.07,49.0,49.04,13800.0,32.1968,32.2099,32.164,32.1902,13800.0
2007-09-10 13:05:00,49.03,49.15,49.03,49.14,44400.0,32.1837,32.2624,32.1837,32.2559,44400.0
2007-09-10 13:10:00,49.14,49.21,49.09,49.21,58500.0,32.2559,32.3018,32.223,32.3018,58500.0
2007-09-10 13:15:00,49.21,49.38,49.21,49.38,87000.0,32.3018,32.4134,32.3018,32.4134,87000.0
2007-09-10 13:20:00,49.37,49.44,49.35,49.35,74700.0,32.4068,32.4528,32.3937,32.3937,74700.0
2007-09-10 13:25:00,49.35,49.37,49.29,49.35,69300.0,32.3937,32.4068,32.3543,32.3937,69300.0
2007-09-10 13:30:00,49.36,49.54,49.33,49.45,114600.0,32.4003,32.5184,32.3806,32.4594,114600.0
2007-09-10 13:35:00,49.45,49.63,49.42,49.42,137700.0,32.4594,32.5775,32.4397,32.4397,137700.0
2007-09-10 13:40:00,49.42,49.45,49.38,49.45,73500.0,32.4397,32.4594,32.4134,32.4594,73500.0
2007-09-10 13:45:00,49.44,49.45,49.38,49.41,179700.0,32.4528,32.4594,32.4134,32.4331,179700.0
2007-09-10 13:50:00,49.4,49.44,49.33,49.37,90300.0,32.4265,32.4528,32.3806,32.4068,90300.0
2007-09-10 13:55:00,49.35,49.37,49.31,49.31,82800.0,32.3937,32.4068,32.3675,32.3675,82800.0
2007-09-10 14:00:00,49.32,49.33,49.28,49.3,49500.0,32.374,32.3806,32.3478,32.3609,49500.0
2007-09-10 14:05:00,49.3,49.31,49.25,49.29,49800.0,32.3609,32.3675,32.3281,32.3543,49800.0
2007-09-10 14:10:00,49.28,49.47,49.28,49.46,86700.0,32.3478,32.4725,32.3478,32.4659,86700.0
2007-09-10 14:15:00,49.47,49.53,49.43,49.48,60300.0,32.4725,32.5119,32.4462,32.479,60300.0
2007-09-10 14:20:00,49.47,49.57,49.46,49.57,46800.0,32.4725,32.5381,32.4659,32.5381,46800.0
2007-09-10 14:25:00,49.55,49.7,49.51,49.68,27300.0,32.525,32.6235,32.4987,32.6103,27300.0
2007-09-10 14:30:00,49.7,49.76,49.64,49.75,72300.0,32.6235,32.6628,32.5841,32.6563,72300.0
2007-09-10 14:35:00,49.75,49.75,49.64,49.66,62100.0,32.6563,32.6563,32.5841,32.5972,62100.0
2007-09-10 14:40:00,49.66,49.69,49.58,49.64,46200.0,32.5972,32.6169,32.5447,32.5841,46200.0
2007-09-10 14:45:00,49.64,49.76,49.64,49.7,93900.0,32.5841,32.6628,32.5841,32.6235,93900.0
2007-09-10 14:50:00,49.71,49.74,49.63,49.64,35700.0,32.63,32.6497,32.5775,32.5841,35700.0
2007-09-10 14:55:00,49.64,49.75,49.64,49.75,32700.0,32.5841,32.6563,32.5841,32.6563,32700.0
2007-09-10 15:00:00,49.75,49.76,49.63,49.64,34200.0,32.6563,32.6628,32.5775,32.5841,34200.0
2007-09-10 15:05:00,49.64,49.87,49.64,49.85,126000.0,32.5841,32.735,32.5841,32.7219,126000.0
2007-09-10 15:10:00,49.86,49.95,49.85,49.91,154500.0,32.7285,32.7876,32.7219,32.7613,154500.0
2007-09-10 15:15:00,49.9,50.03,49.9,49.97,142800.0,32.7547,32.8401,32.7547,32.8007,142800.0
2007-09-10 15:20:00,49.97,50.13,49.97,50.05,111300.0,32.8007,32.9057,32.8007,32.8532,111300.0
2007-09-10 15:25:00,50.04,50.13,50.0,50.01,224400.0,32.8466,32.9057,32.8204,32.8269,224400.0
2007-09-10 15:30:00,50.0,50.07,50.0,50.03,98100.0,32.8204,32.8663,32.8204,32.8401,98100.0
2007-09-10 15:35:00,50.03,50.06,49.95,49.99,135000.0,32.8401,32.8598,32.7876,32.8138,135000.0
2007-09-10 15:40:00,50.0,50.0,49.84,49.9,141600.0,32.8204,32.8204,32.7154,32.7547,141600.0
2007-09-10 15:45:00,49.88,49.91,49.78,49.8,209400.0,32.7416,32.7613,32.676,32.6891,209400.0
2007-09-10 15:50:00,49.8,49.93,49.78,49.85,179400.0,32.6891,32.7744,32.676,32.7219,179400.0
2007-09-10 15:55:00,49.85,49.96,49.75,49.77,275100.0,32.7219,32.7941,32.6563,32.6694,275100.0
2007-09-10 16:00:00,49.76,49.8,49.76,49.8,3300.0,32.6628,32.6891,32.6628,32.6891,3300.0
2007-09-10 16:05:00,49.8,49.8,49.67,49.77,163200.0,32.6891,32.6891,32.6038,32.6694,163200.0
2007-09-10 16:10:00,49.77,49.77,49.77,49.77,0.0,32.6694,32.6694,32.6694,32.6694,0.0
2007-09-11 09:30:00,49.8,50.07,49.8,50.03,246600.0,32.6891,32.8663,32.6891,32.8401,246600.0
2007-09-11 09:35:00,50.03,50.1,50.0,50.0,327000.0,32.8401,32.886,32.8204,32.8204,327000.0
2007-09-11 09:40:00,50.0,50.12,50.0,50.1,222000.0,32.8204,32.8991,32.8204,32.886,222000.0
2007-09-11 09:45:00,50.11,50.28,50.1,50.28,216300.0,32.8926,33.0042,32.886,33.0042,216300.0
2007-09-11 09:50:00,50.28,50.36,50.22,50.26,148200.0,33.0042,33.0567,32.9648,32.991,148200.0
2007-09-11 09:55:00,50.23,50.37,50.22,50.3,89700.0,32.9714,33.0633,32.9648,33.0173,89700.0
2007-09-11 10:00:00,50.3,50.4,50.18,50.33,211800.0,33.0173,33.0829,32.9385,33.037,211800.0
2007-09-11 10:05:00,50.32,50.34,50.2,50.2,100200.0,33.0304,33.0436,32.9517,32.9517,100200.0
2007-09-11 10:10:00,50.21,50.21,50.11,50.14,68100.0,32.9582,32.9582,32.8926,32.9123,68100.0
2007-09-11 10:15:00,50.15,50.15,50.04,50.08,128400.0,32.9188,32.9188,32.8466,32.8729,128400.0
2007-09-11 10:20:00,50.08,50.18,50.05,50.17,105600.0,32.8729,32.9385,32.8532,32.932,105600.0
2007-09-11 10:25:00,50.2,50.37,50.17,50.34,114300.0,32.9517,33.0633,32.932,33.0436,114300.0
2007-09-11 10:30:00,50.34,50.38,50.27,50.28,62700.0,33.0436,33.0698,32.9976,33.0042,62700.0
2007-09-11 10:35:00,50.31,50.39,50.29,50.38,49200.0,33.0239,33.0764,33.0107,33.0698,49200.0
2007-09-11 10:40:00,50.36,50.4,50.31,50.37,90900.0,33.0567,33.0829,33.0239,33.0633,90900.0
2007-09-11 10:45:00,50.37,50.39,50.25,50.29,54600.0,33.0633,33.0764,32.9845,33.0107,54600.0
2007-09-11 10:50:00,50.28,50.32,50.25,50.25,67200.0,33.0042,33.0304,32.9845,32.9845,67200.0
2007-09-11 10:55:00,50.26,50.3,50.19,50.23,40500.0,32.991,33.0173,32.9451,32.9714,40500.0
2007-09-11 11:00:00,50.23,50.23,50.1,50.18,85800.0,32.9714,32.9714,32.886,32.9385,85800.0
2007-09-11 11:05:00,50.16,50.18,50.04,50.09,107100.0,32.9254,32.9385,32.8466,32.8795,107100.0
2007-09-11 11:10:00,50.07,50.11,50.02,50.09,46500.0,32.8663,32.8926,32.8335,32.8795,46500.0
2007-09-11 11:15:00,50.09,50.09,49.94,50.03,120300.0,32.8795,32.8795,32.781,32.8401,120300.0
2007-09-11 11:20:00,50.01,50.11,50.01,50.08,79500.0,32.8269,32.8926,32.8269,32.8729,79500.0
2007-09-11 11:25:00,50.06,50.12,50.04,50.11,45300.0,32.8598,32.8991,32.8466,32.8926,45300.0
2007-09-11 11:30:00,50.11,50.13,50.02,50.06,47100.0,32.8926,32.9057,32.8335,32.8598,47100.0
2007-09-11 11:35:00,50.07,50.1,50.01,50.04,31200.0,32.8663,32.886,32.8269,32.8466,31200.0
2007-09-11 11:40:00,50.03,50.07,49.99,49.99,26700.0,32.8401,32.8663,32.8138,32.8138,26700.0
2007-09-11 11:45:00,49.97,49.99,49.92,49.97,72900.0,32.8007,32.8138,32.7679,32.8007,72900.0
2007-09-11 11:50:00,49.97,50.02,49.96,49.97,39000.0,32.8007,32.8335,32.7941,32.8007,39000.0
2007-09-11 11:55:00,49.98,50.0,49.93,49.97,32100.0,32.8073,32.8204,32.7744,32.8007,32100.0
2007-09-11 12:00:00,49.99,49.99,49.93,49.94,9000.0,32.8138,32.8138,32.7744,32.781,9000.0
2007-09-11 12:05:00,49.94,49.96,49.89,49.95,18900.0,32.781,32.7941,32.7482,32.7876,18900.0
2007-09-11 12:10:00,49.94,49.95,49.9,49.92,12000.0,32.781,32.7876,32.7547,32.7679,12000.0
2007-09-11 12:15:00,49.88,49.99,49.87,49.95,72900.0,32.7416,32.8138,32.735,32.7876,72900.0
2007-09-11 12:20:00,49.97,50.03,49.94,49.97,39600.0,32.8007,32.8401,32.781,32.8007,39600.0
2007-09-11 12:25:00,49.98,50.06,49.95,50.02,30300.0,32.8073,32.8598,32.7876,32.8335,30300.0
2007-09-11 12:30:00,50.02,50.02,49.98,50.0,28800.0,32.8335,32.8335,32.8073,32.8204,28800.0
2007-09-11 12:35:00,50.02,50.12,50.0,50.1,24000.0,32.8335,32.8991,32.8204,32.886,24000.0
2007-09-11 12:40:00,50.09,50.22,50.09,50.15,48300.0,32.8795,32.9648,32.8795,32.9188,48300.0
2007-09-11 12:45:00,50.15,50.2,50.11,50.16,68700.0,32.9188,32.9517,32.8926,32.9254,68700.0
2007-09-11 12:50:00,50.15,50.17,50.1,50.12,28800.0,32.9188,32.932,32.886,32.8991,28800.0
2007-09-11 12:55:00,50.11,50.17,50.1,50.13,35700.0,32.8926,32.932,32.886,32.9057,35700.0
2007-09-11 13:00:00,50.15,50.17,50.1,50.1,34800.0,32.9188,32.932,32.886,32.886,34800.0
2007-09-11 13:05:00,50.13,50.17,50.13,50.13,13200.0,32.9057,32.932,32.9057,32.9057,13200.0
2007-09-11 13:10:00,50.15,50.15,50.08,50.08,6300.0,32.9188,32.9188,32.8729,32.8729,6300.0
2007-09-11 13:15:00,50.09,50.09,50.0,50.0,24000.0,32.8795,32.8795,32.8204,32.8204,24000.0
2007-09-11 13:20:00,49.98,50.05,49.96,50.04,26400.0,32.8073,32.8532,32.7941,32.8466,26400.0
2007-09-11 13:25:00,50.04,50.08,49.99,50.08,18600.0,32.8466,32.8729,32.8138,32.8729,18600.0
2007-09-11 13:30:00,50.07,50.19,50.07,50.16,51900.0,32.8663,32.9451,32.8663,32.9254,51900.0
2007-09-11 13:35:00,50.17,50.19,50.1,50.13,46800.0,32.932,32.9451,32.886,32.9057,46800.0
2007-09-11 13:40:00,50.12,50.12,50.07,50.09,21900.0,32.8991,32.8991,32.8663,32.8795,21900.0
2007-09-11 13:45:00,50.09,50.19,50.09,50.16,27000.0,32.8795,32.9451,32.8795,32.9254,27000.0
2007-09-11 13:50:00,50.14,50.2,50.12,50.15,27600.0,32.9123,32.9517,32.8991,32.9188,27600.0
2007-09-11 13:55:00,50.15,50.22,50.12,50.19,109500.0,32.9188,32.9648,32.8991,32.9451,109500.0
2007-09-11 14:00:00,50.18,50.33,50.18,50.33,86400.0,32.9385,33.037,32.9385,33.037,86400.0
2007-09-11 14:05:00,50.32,50.35,50.28,50.35,48600.0,33.0304,33.0501,33.0042,33.0501,48600.0
2007-09-11 14:10:00,50.35,50.38,50.31,50.33,24300.0,33.0501,33.0698,33.0239,33.037,24300.0
2007-09-11 14:15:00,50.33,50.4,50.32,50.4,43200.0,33.037,33.0829,33.0304,33.0829,43200.0
2007-09-11 14:20:00,50.37,50.42,50.37,50.38,27000.0,33.0633,33.0961,33.0633,33.0698,27000.0
2007-09-11 14:25:00,50.38,50.47,50.38,50.47,45600.0,33.0698,33.1289,33.0698,33.1289,45600.0
2007-09-11 14:30:00,50.47,50.57,50.44,50.52,242100.0,33.1289,33.1945,33.1092,33.1617,242100.0
2007-09-11 14:35:00,50.52,50.52,50.45,50.46,66000.0,33.1617,33.1617,33.1158,33.1223,66000.0
2007-09-11 14:40:00,50.47,50.48,50.41,50.48,29400.0,33.1289,33.1355,33.0895,33.1355,29400.0
2007-09-11 14:45:00,50.48,50.52,50.42,50.43,40800.0,33.1355,33.1617,33.0961,33.1026,40800.0
2007-09-11 14:50:00,50.42,50.44,50.32,50.38,56700.0,33.0961,33.1092,33.0304,33.0698,56700.0
2007-09-11 14:55:00,50.39,50.48,50.38,50.43,24300.0,33.0764,33.1355,33.0698,33.1026,24300.0
2007-09-11 15:00:00,50.44,50.5,50.41,50.43,60900.0,33.1092,33.1486,33.0895,33.1026,60900.0
2007-09-11 15:05:00,50.42,50.51,50.42,50.48,39000.0,33.0961,33.1551,33.0961,33.1355,39000.0
2007-09-11 15:10:00,50.49,50.51,50.42,50.5,172200.0,33.142,33.1551,33.0961,33.1486,172200.0
2007-09-11 15:15:00,50.48,50.54,50.45,50.53,128700.0,33.1355,33.1748,33.1158,33.1683,128700.0
2007-09-11 15:20:00,50.5,50.51,50.4,50.45,52200.0,33.1486,33.1551,33.0829,33.1158,52200.0
2007-09-11 15:25:00,50.45,50.49,50.4,50.42,41100.0,33.1158,33.142,33.0829,33.0961,41100.0
2007-09-11 15:30:00,50.42,50.51,50.39,50.51,47700.0,33.0961,33.1551,33.0764,33.1551,47700.0
2007-09-11 15:35:00,50.49,50.5,50.3,50.41,86100.0,33.142,33.1486,33.0173,33.0895,86100.0
2007-09-11 15:40:00,50.39,50.45,50.3,50.32,180900.0,33.0764,33.1158,33.0173,33.0304,180900.0
2007-09-11 15:45:00,50.33,50.37,50.25,50.34,136500.0,33.037,33.0633,32.9845,33.0436,136500.0
2007-09-11 15:50:00,50.34,50.45,50.34,50.4,188400.0,33.0436,33.1158,33.0436,33.0829,188400.0
2007-09-11 15:55:00,50.39,50.51,50.36,50.43,234600.0,33.0764,33.1551,33.0567,33.1026,234600.0
2007-09-11 16:00:00,50.42,50.43,50.33,50.33,32700.0,33.0961,33.1026,33.037,33.037,32700.0
2007-09-11 16:05:00,50.4,50.4,50.31,50.31,7200.0,33.0829,33.0829,33.0239,33.0239,7200.0
2007-09-11 16:10:00,50.39,50.42,50.39,50.39,8400.0,33.0764,33.0961,33.0764,33.0764,8400.0
2007-09-12 09:30:00,50.25,50.38,50.0,50.05,427800.0,32.9845,33.0698,32.8204,32.8532,427800.0
2007-09-12 09:35:00,50.04,50.12,49.9,50.03,178800.0,32.8466,32.8991,32.7547,32.8401,178800.0
2007-09-12 09:40:00,50.01,50.03,49.96,50.0,274800.0,32.8269,32.8401,32.7941,32.8204,274800.0
2007-09-12 09:45:00,50.0,50.19,50.0,50.15,663900.0,32.8204,32.9451,32.8204,32.9188,663900.0
2007-09-12 09:50:00,50.17,50.33,50.17,50.21,165600.0,32.932,33.037,32.932,32.9582,165600.0
2007-09-12 09:55:00,50.21,50.25,50.16,50.21,226800.0,32.9582,32.9845,32.9254,32.9582,226800.0
2007-09-12 10:00:00,50.22,50.22,50.05,50.07,281700.0,32.9648,32.9648,32.8532,32.8663,281700.0
2007-09-12 10:05:00,50.08,50.12,50.02,50.02,168300.0,32.8729,32.8991,32.8335,32.8335,168300.0
2007-09-12 10:10:00,50.02,50.06,49.98,49.99,349800.0,32.8335,32.8598,32.8073,32.8138,349800.0
2007-09-12 10:15:00,49.98,50.01,49.89,49.93,342900.0,32.8073,32.8269,32.7482,32.7744,342900.0
2007-09-12 10:20:00,49.95,50.03,49.89,50.01,179400.0,32.7876,32.8401,32.7482,32.8269,179400.0
2007-09-12 10:25:00,50.01,50.17,50.0,50.12,120300.0,32.8269,32.932,32.8204,32.8991,120300.0
2007-09-12 10:30:00,50.11,50.16,50.04,50.12,172500.0,32.8926,32.9254,32.8466,32.8991,172500.0
2007-09-12 10:35:00,50.12,50.26,50.1,50.25,69600.0,32.8991,32.991,32.886,32.9845,69600.0
2007-09-12 10:40:00,50.26,50.33,50.26,50.26,86700.0,32.991,33.037,32.991,32.991,86700.0
2007-09-12 10:45:00,50.27,50.31,50.2,50.26,72900.0,32.9976,33.0239,32.9517,32.991,72900.0
2007-09-12 10:50:00,50.26,50.26,50.21,50.24,68100.0,32.991,32.991,32.9582,32.9779,68100.0
2007-09-12 10:55:00,50.24,50.29,50.21,50.29,76200.0,32.9779,33.0107,32.9582,33.0107,76200.0
2007-09-12 11:00:00,50.27,50.33,50.23,50.32,90900.0,32.9976,33.037,32.9714,33.0304,90900.0
2007-09-12 11:05:00,50.32,50.4,50.18,50.35,187500.0,33.0304,33.0829,32.9385,33.0501,187500.0
2007-09-12 11:10:00,50.35,50.38,50.34,50.38,144300.0,33.0501,33.0698,33.0436,33.0698,144300.0
2007-09-12 11:15:00,50.38,50.55,50.38,50.47,136500.0,33.0698,33.1814,33.0698,33.1289,136500.0
2007-09-12 11:20:00,50.47,50.61,50.47,50.61,143100.0,33.1289,33.2208,33.1289,33.2208,143100.0
2007-09-12 11:25:00,50.59,50.61,50.56,50.6,71100.0,33.2077,33.2208,33.188,33.2142,71100.0
2007-09-12 11:30:00,50.6,50.69,50.6,50.62,115800.0,33.2142,33.2733,33.2142,33.2274,115800.0
2007-09-12 11:35:00,50.62,50.66,50.61,50.63,36900.0,33.2274,33.2536,33.2208,33.2339,36900.0
2007-09-12 11:40:00,50.62,50.64,50.58,50.6,32700.0,33.2274,33.2405,33.2011,33.2142,32700.0
2007-09-12 11:45:00,50.59,50.62,50.57,50.59,26700.0,33.2077,33.2274,33.1945,33.2077,26700.0
2007-09-12 11:50:00,50.57,50.63,50.57,50.63,21600.0,33.1945,33.2339,33.1945,33.2339,21600.0
2007-09-12 11:55:00,50.62,50.63,50.53,50.6,21900.0,33.2274,33.2339,33.1683,33.2142,21900.0
2007-09-12 12:00:00,50.6,50.61,50.56,50.6,16500.0,33.2142,33.2208,33.188,33.2142,16500.0
2007-09-12 12:05:00,50.6,50.68,50.58,50.65,188400.0,33.2142,33.2667,33.2011,33.247,188400.0
2007-09-12 12:10:00,50.63,50.76,50.63,50.71,139800.0,33.2339,33.3192,33.2339,33.2864,139800.0
2007-09-12 12:15:00,50.71,50.78,50.69,50.69,78900.0,33.2864,33.3324,33.2733,33.2733,78900.0
2007-09-12 12:20:00,50.69,50.74,50.65,50.7,384000.0,33.2733,33.3061,33.247,33.2799,384000.0
2007-09-12 12:25:00,50.7,50.71,50.66,50.68,268500.0,33.2799,33.2864,33.2536,33.2667,268500.0
2007-09-12 12:30:00,50.68,50.73,50.66,50.72,290400.0,33.2667,33.2996,33.2536,33.293,290400.0
2007-09-12 12:35:00,50.72,50.76,50.72,50.72,71100.0,33.293,33.3192,33.293,33.293,71100.0
2007-09-12 12:40:00,50.74,50.74,50.6,50.64,207600.0,33.3061,33.3061,33.2142,33.2405,207600.0
2007-09-12 12:45:00,50.65,50.77,50.62,50.71,103500.0,33.247,33.3258,33.2274,33.2864,103500.0
2007-09-12 12:50:00,50.7,50.75,50.66,50.69,38100.0,33.2799,33.3127,33.2536,33.2733,38100.0
2007-09-12 12:55:00,50.71,50.76,50.71,50.74,19200.0,33.2864,33.3192,33.2864,33.3061,19200.0
2007-09-12 13:00:00,50.73,50.75,50.63,50.64,37500.0,33.2996,33.3127,33.2339,33.2405,37500.0
2007-09-12 13:05:00,50.63,50.63,50.5,50.56,105000.0,33.2339,33.2339,33.1486,33.188,105000.0
2007-09-12 13:10:00,50.57,50.65,50.52,50.59,38400.0,33.1945,33.247,33.1617,33.2077,38400.0
2007-09-12 13:15:00,50.6,50.64,50.58,50.6,24900.0,33.2142,33.2405,33.2011,33.2142,24900.0
2007-09-12 13:20:00,50.62,50.65,50.58,50.62,30900.0,33.2274,33.247,33.2011,33.2274,30900.0
2007-09-12 13:25:00,50.63,50.66,50.59,50.63,32100.0,33.2339,33.2536,33.2077,33.2339,32100.0
2007-09-12 13:30:00,50.63,50.63,50.58,50.58,21300.0,33.2339,33.2339,33.2011,33.2011,21300.0
2007-09-12 13:35:00,50.59,50.67,50.57,50.63,61500.0,33.2077,33.2602,33.1945,33.2339,61500.0
2007-09-12 13:40:00,50.66,50.73,50.64,50.67,97200.0,33.2536,33.2996,33.2405,33.2602,97200.0
2007-09-12 13:45:00,50.67,50.72,50.65,50.68,64500.0,33.2602,33.293,33.247,33.2667,64500.0
2007-09-12 13:50:00,50.68,50.77,50.67,50.74,81300.0,33.2667,33.3258,33.2602,33.3061,81300.0
2007-09-12 13:55:00,50.72,50.75,50.67,50.71,49200.0,33.293,33.3127,33.2602,33.2864,49200.0
2007-09-12 14:00:00,50.73,50.73,50.67,50.7,27300.0,33.2996,33.2996,33.2602,33.2799,27300.0
2007-09-12 14:05:00,50.69,50.75,50.62,50.75,66300.0,33.2733,33.3127,33.2274,33.3127,66300.0
2007-09-12 14:10:00,50.75,50.8,50.75,50.78,61200.0,33.3127,33.3455,33.3127,33.3324,61200.0
2007-09-12 14:15:00,50.79,50.87,50.75,50.82,86400.0,33.3389,33.3915,33.3127,33.3586,86400.0
2007-09-12 14:20:00,50.83,50.91,50.83,50.89,76500.0,33.3652,33.4177,33.3652,33.4046,76500.0
2007-09-12 14:25:00,50.89,50.89,50.77,50.78,112200.0,33.4046,33.4046,33.3258,33.3324,112200.0
2007-09-12 14:30:00,50.8,50.99,50.8,50.89,126900.0,33.3455,33.4702,33.3455,33.4046,126900.0
2007-09-12 14:35:00,50.89,50.93,50.8,50.83,184200.0,33.4046,33.4308,33.3455,33.3652,184200.0
2007-09-12 14:40:00,50.83,50.9,50.82,50.86,67500.0,33.3652,33.4111,33.3586,33.3849,67500.0
2007-09-12 14:45:00,50.87,50.89,50.82,50.85,52800.0,33.3915,33.4046,33.3586,33.3783,52800.0
2007-09-12 14:50:00,50.87,50.9,50.85,50.87,99000.0,33.3915,33.4111,33.3783,33.3915,99000.0
2007-09-12 14:55:00,50.85,50.95,50.85,50.94,78900.0,33.3783,33.444,33.3783,33.4374,78900.0
2007-09-12 15:00:00,50.95,50.97,50.9,50.95,220500.0,33.444,33.4571,33.4111,33.444,220500.0
2007-09-12 15:05:00,50.95,51.03,50.79,50.79,353100.0,33.444,33.4965,33.3389,33.3389,353100.0
2007-09-12 15:10:00,50.78,50.86,50.78,50.83,98700.0,33.3324,33.3849,33.3324,33.3652,98700.0
2007-09-12 15:15:00,50.83,50.87,50.78,50.86,176100.0,33.3652,33.3915,33.3324,33.3849,176100.0
2007-09-12 15:20:00,50.86,50.89,50.77,50.81,175800.0,33.3849,33.4046,33.3258,33.3521,175800.0
2007-09-12 15:25:00,50.83,50.85,50.75,50.75,76800.0,33.3652,33.3783,33.3127,33.3127,76800.0
2007-09-12 15:30:00,50.75,50.75,50.67,50.68,106200.0,33.3127,33.3127,33.2602,33.2667,106200.0
2007-09-12 15:35:00,50.68,50.72,50.61,50.68,80400.0,33.2667,33.293,33.2208,33.2667,80400.0
2007-09-12 15:40:00,50.72,50.78,50.69,50.75,94800.0,33.293,33.3324,33.2733,33.3127,94800.0
2007-09-12 15:45:00,50.77,50.79,50.69,50.75,96600.0,33.3258,33.3389,33.2733,33.3127,96600.0
2007-09-12 15:50:00,50.76,50.81,50.56,50.57,165300.0,33.3192,33.3521,33.188,33.1945,165300.0
2007-09-12 15:55:00,50.6,50.72,50.56,50.7,232200.0,33.2142,33.293,33.188,33.2799,232200.0
2007-09-12 16:00:00,50.69,50.77,50.69,50.73,15900.0,33.2733,33.3258,33.2733,33.2996,15900.0
2007-09-12 16:05:00,50.73,50.73,50.73,50.73,4500.0,33.2996,33.2996,33.2996,33.2996,4500.0
2007-09-12 16:10:00,50.72,50.77,50.7,50.76,5100.0,33.293,33.3258,33.2799,33.3192,5100.0
2007-09-13 09:30:00,51.33,51.5,51.05,51.13,245400.0,33.6934,33.805,33.5096,33.5621,245400.0
2007-09-13 09:35:00,51.17,51.17,50.98,50.98,124500.0,33.5884,33.5884,33.4637,33.4637,124500.0
2007-09-13 09:40:00,50.99,51.12,50.97,51.02,114600.0,33.4702,33.5556,33.4571,33.4899,114600.0
2007-09-13 09:45:00,51.02,51.02,50.89,50.9,75600.0,33.4899,33.4899,33.4046,33.4111,75600.0
2007-09-13 09:50:00,50.91,51.06,50.91,51.04,101700.0,33.4177,33.5162,33.4177,33.503,101700.0
2007-09-13 09:55:00,51.02,51.11,51.01,51.01,81300.0,33.4899,33.549,33.4834,33.4834,81300.0
2007-09-13 10:00:00,51.03,51.19,51.01,51.05,153000.0,33.4965,33.6015,33.4834,33.5096,153000.0
2007-09-13 10:05:00,51.06,51.13,50.97,50.98,76500.0,33.5162,33.5621,33.4571,33.4637,76500.0
2007-09-13 10:10:00,50.97,51.11,50.97,51.04,71700.0,33.4571,33.549,33.4571,33.503,71700.0
2007-09-13 10:15:00,51.05,51.15,51.03,51.13,123900.0,33.5096,33.5752,33.4965,33.5621,123900.0
2007-09-13 10:20:00,51.13,51.23,51.1,51.19,112500.0,33.5621,33.6278,33.5424,33.6015,112500.0
2007-09-13 10:25:00,51.18,51.21,51.16,51.16,35400.0,33.5949,33.6146,33.5818,33.5818,35400.0
2007-09-13 10:30:00,51.16,51.23,51.08,51.22,141900.0,33.5818,33.6278,33.5293,33.6212,141900.0
2007-09-13 10:35:00,51.22,51.27,51.17,51.23,148500.0,33.6212,33.654,33.5884,33.6278,148500.0
2007-09-13 10:40:00,51.22,51.25,51.21,51.21,121800.0,33.6212,33.6409,33.6146,33.6146,121800.0
2007-09-13 10:45:00,51.22,51.29,51.21,51.25,120000.0,33.6212,33.6671,33.6146,33.6409,120000.0
2007-09-13 10:50:00,51.25,51.35,51.23,51.35,84300.0,33.6409,33.7065,33.6278,33.7065,84300.0
2007-09-13 10:55:00,51.34,51.4,51.28,51.4,184800.0,33.7,33.7394,33.6606,33.7394,184800.0
2007-09-13 11:00:00,51.4,51.43,51.36,51.4,587100.0,33.7394,33.759,33.7131,33.7394,587100.0
2007-09-13 11:05:00,51.39,51.43,51.36,51.39,174300.0,33.7328,33.759,33.7131,33.7328,174300.0
2007-09-13 11:10:00,51.39,51.41,51.36,51.38,99000.0,33.7328,33.7459,33.7131,33.7262,99000.0
2007-09-13 11:15:00,51.4,51.43,51.37,51.37,58800.0,33.7394,33.759,33.7197,33.7197,58800.0
2007-09-13 11:20:00,51.38,51.43,51.36,51.4,80700.0,33.7262,33.759,33.7131,33.7394,80700.0
2007-09-13 11:25:00,51.42,51.46,51.41,51.43,82200.0,33.7525,33.7787,33.7459,33.759,82200.0
2007-09-13 11:30:00,51.44,51.46,51.38,51.39,57300.0,33.7656,33.7787,33.7262,33.7328,57300.0
2007-09-13 11:35:00,51.39,51.39,51.28,51.31,134400.0,33.7328,33.7328,33.6606,33.6803,134400.0
2007-09-13 11:40:00,51.3,51.3,51.22,51.23,75600.0,33.6737,33.6737,33.6212,33.6278,75600.0
2007-09-13 11:45:00,51.24,51.33,51.22,51.24,78300.0,33.6343,33.6934,33.6212,33.6343,78300.0
2007-09-13 11:50:00,51.24,51.29,51.22,51.29,39900.0,33.6343,33.6671,33.6212,33.6671,39900.0
2007-09-13 11:55:00,51.29,51.38,51.28,51.38,67800.0,33.6671,33.7262,33.6606,33.7262,67800.0
2007-09-13 12:00:00,51.38,51.42,51.32,51.4,184500.0,33.7262,33.7525,33.6868,33.7394,184500.0
2007-09-13 12:05:00,51.4,51.41,51.36,51.36,16800.0,33.7394,33.7459,33.7131,33.7131,16800.0
2007-09-13 12:10:00,51.36,51.37,51.32,51.33,38100.0,33.7131,33.7197,33.6868,33.6934,38100.0
2007-09-13 12:15:00,51.33,51.38,51.33,51.37,16500.0,33.6934,33.7262,33.6934,33.7197,16500.0
2007-09-13 12:20:00,51.37,51.44,51.35,51.42,78300.0,33.7197,33.7656,33.7065,33.7525,78300.0
2007-09-13 12:25:00,51.41,51.44,51.4,51.4,21600.0,33.7459,33.7656,33.7394,33.7394,21600.0
2007-09-13 12:30:00,51.4,51.41,51.34,51.39,38100.0,33.7394,33.7459,33.7,33.7328,38100.0
2007-09-13 12:35:00,51.39,51.42,51.38,51.38,27900.0,33.7328,33.7525,33.7262,33.7262,27900.0
2007-09-13 12:40:00,51.38,51.41,51.37,51.38,39600.0,33.7262,33.7459,33.7197,33.7262,39600.0
2007-09-13 12:45:00,51.38,51.39,51.37,51.38,183000.0,33.7262,33.7328,33.7197,33.7262,183000.0
2007-09-13 12:50:00,51.38,51.38,51.36,51.36,26400.0,33.7262,33.7262,33.7131,33.7131,26400.0
2007-09-13 12:55:00,51.37,51.42,51.37,51.42,17400.0,33.7197,33.7525,33.7197,33.7525,17400.0
2007-09-13 13:00:00,51.42,51.47,51.42,51.47,58500.0,33.7525,33.7853,33.7525,33.7853,58500.0
2007-09-13 13:05:00,51.48,51.5,51.45,51.46,55800.0,33.7919,33.805,33.7722,33.7787,55800.0
2007-09-13 13:10:00,51.46,51.49,51.46,51.48,12600.0,33.7787,33.7984,33.7787,33.7919,12600.0
2007-09-13 13:15:00,51.48,51.58,51.48,51.56,80400.0,33.7919,33.8575,33.7919,33.8444,80400.0
2007-09-13 13:20:00,51.57,51.65,51.57,51.65,61800.0,33.8509,33.9035,33.8509,33.9035,61800.0
2007-09-13 13:25:00,51.64,51.64,51.53,51.57,60300.0,33.8969,33.8969,33.8247,33.8509,60300.0
2007-09-13 13:30:00,51.57,51.57,51.5,51.51,49500.0,33.8509,33.8509,33.805,33.8116,49500.0
2007-09-13 13:35:00,51.5,51.53,51.48,51.51,21600.0,33.805,33.8247,33.7919,33.8116,21600.0
2007-09-13 13:40:00,51.52,51.56,51.5,51.54,20700.0,33.8181,33.8444,33.805,33.8312,20700.0
2007-09-13 13:45:00,51.54,51.54,51.49,51.5,29100.0,33.8312,33.8312,33.7984,33.805,29100.0
2007-09-13 13:50:00,51.53,51.53,51.45,51.47,22500.0,33.8247,33.8247,33.7722,33.7853,22500.0
2007-09-13 13:55:00,51.48,51.49,51.43,51.46,45300.0,33.7919,33.7984,33.759,33.7787,45300.0
2007-09-13 14:00:00,51.46,51.49,51.45,51.47,45000.0,33.7787,33.7984,33.7722,33.7853,45000.0
2007-09-13 14:05:00,51.47,51.49,51.46,51.47,138300.0,33.7853,33.7984,33.7787,33.7853,138300.0
2007-09-13 14:10:00,51.48,51.56,51.46,51.5,56700.0,33.7919,33.8444,33.7787,33.805,56700.0
2007-09-13 14:15:00,51.48,51.49,51.33,51.33,131100.0,33.7919,33.7984,33.6934,33.6934,131100.0
2007-09-13 14:20:00,51.34,51.42,51.33,51.39,66300.0,33.7,33.7525,33.6934,33.7328,66300.0
2007-09-13 14:25:00,51.42,51.45,51.31,51.32,34800.0,33.7525,33.7722,33.6803,33.6868,34800.0
2007-09-13 14:30:00,51.32,51.37,51.31,51.37,73800.0,33.6868,33.7197,33.6803,33.7197,73800.0
2007-09-13 14:35:00,51.36,51.43,51.34,51.39,58500.0,33.7131,33.759,33.7,33.7328,58500.0
2007-09-13 14:40:00,51.39,51.45,51.39,51.45,34200.0,33.7328,33.7722,33.7328,33.7722,34200.0
2007-09-13 14:45:00,51.44,51.44,51.4,51.4,39000.0,33.7656,33.7656,33.7394,33.7394,39000.0
2007-09-13 14:50:00,51.41,51.42,51.4,51.41,23700.0,33.7459,33.7525,33.7394,33.7459,23700.0
2007-09-13 14:55:00,51.41,51.43,51.31,51.37,81300.0,33.7459,33.759,33.6803,33.7197,81300.0
2007-09-13 15:00:00,51.38,51.46,51.36,51.42,113700.0,33.7262,33.7787,33.7131,33.7525,113700.0
2007-09-13 15:05:00,51.43,51.47,51.37,51.41,71400.0,33.759,33.7853,33.7197,33.7459,71400.0
2007-09-13 15:10:00,51.43,51.46,51.33,51.39,70800.0,33.759,33.7787,33.6934,33.7328,70800.0
2007-09-13 15:15:00,51.36,51.4,51.28,51.3,84600.0,33.7131,33.7394,33.6606,33.6737,84600.0
2007-09-13 15:20:00,51.29,51.34,51.25,51.3,151500.0,33.6671,33.7,33.6409,33.6737,151500.0
2007-09-13 15:25:00,51.29,51.29,51.25,51.26,78900.0,33.6671,33.6671,33.6409,33.6475,78900.0
2007-09-13 15:30:00,51.27,51.33,51.26,51.33,27900.0,33.654,33.6934,33.6475,33.6934,27900.0
2007-09-13 15:35:00,51.32,51.36,51.26,51.29,47100.0,33.6868,33.7131,33.6475,33.6671,47100.0
2007-09-13 15:40:00,51.28,51.29,51.21,51.23,78900.0,33.6606,33.6671,33.6146,33.6278,78900.0
2007-09-13 15:45:00,51.23,51.23,51.07,51.08,119700.0,33.6278,33.6278,33.5227,33.5293,119700.0
2007-09-13 15:50:00,51.1,51.15,51.08,51.12,81900.0,33.5424,33.5752,33.5293,33.5556,81900.0
2007-09-13 15:55:00,51.12,51.17,51.11,51.17,116100.0,33.5556,33.5884,33.549,33.5884,116100.0
2007-09-13 16:00:00,51.17,51.21,51.14,51.17,9900.0,33.5884,33.6146,33.5687,33.5884,9900.0
2007-09-13 16:05:00,51.17,51.17,51.14,51.14,7200.0,33.5884,33.5884,33.5687,33.5687,7200.0
2007-09-13 16:10:00,51.2,51.2,51.16,51.16,1200.0,33.6081,33.6081,33.5818,33.5818,1200.0
2007-09-14 09:30:00,51.12,51.25,51.04,51.25,178500.0,33.5556,33.6409,33.503,33.6409,178500.0
2007-09-14 09:35:00,51.23,51.38,51.14,51.35,157800.0,33.6278,33.7262,33.5687,33.7065,157800.0
2007-09-14 09:40:00,51.37,51.38,51.26,51.35,97800.0,33.7197,33.7262,33.6475,33.7065,97800.0
2007-09-14 09:45:00,51.34,51.44,51.33,51.34,152100.0,33.7,33.7656,33.6934,33.7,152100.0
2007-09-14 09:50:00,51.34,51.58,51.34,51.54,159900.0,33.7,33.8575,33.7,33.8312,159900.0
2007-09-14 09:55:00,51.54,51.57,51.44,51.45,84900.0,33.8312,33.8509,33.7656,33.7722,84900.0
2007-09-14 10:00:00,51.47,51.61,51.46,51.61,290100.0,33.7853,33.8772,33.7787,33.8772,290100.0
2007-09-14 10:05:00,51.6,51.72,51.6,51.7,217200.0,33.8706,33.9494,33.8706,33.9363,217200.0
2007-09-14 10:10:00,51.68,51.73,51.65,51.7,78000.0,33.9231,33.956,33.9035,33.9363,78000.0
2007-09-14 10:15:00,51.72,51.96,51.72,51.86,311400.0,33.9494,34.1069,33.9494,34.0413,311400.0
2007-09-14 10:20:00,51.86,51.96,51.82,51.87,246300.0,34.0413,34.1069,34.015,34.0479,246300.0
2007-09-14 10:25:00,51.88,52.13,51.86,52.12,426300.0,34.0544,34.2185,34.0413,34.212,426300.0
2007-09-14 10:30:00,52.13,52.18,52.04,52.13,187800.0,34.2185,34.2513,34.1595,34.2185,187800.0
2007-09-14 10:35:00,52.15,52.18,52.12,52.14,114600.0,34.2317,34.2513,34.212,34.2251,114600.0
2007-09-14 10:40:00,52.14,52.21,52.07,52.12,308400.0,34.2251,34.271,34.1791,34.212,308400.0
2007-09-14 10:45:00,52.11,52.31,52.1,52.21,312600.0,34.2054,34.3367,34.1988,34.271,312600.0
2007-09-14 10:50:00,52.22,52.23,52.09,52.09,107400.0,34.2776,34.2842,34.1923,34.1923,107400.0
2007-09-14 10:55:00,52.11,52.13,51.94,51.96,156300.0,34.2054,34.2185,34.0938,34.1069,156300.0
2007-09-14 11:00:00,51.98,52.05,51.96,52.03,63300.0,34.1201,34.166,34.1069,34.1529,63300.0
2007-09-14 11:05:00,52.04,52.05,51.96,51.96,105300.0,34.1595,34.166,34.1069,34.1069,105300.0
2007-09-14 11:10:00,51.98,51.98,51.87,51.93,206400.0,34.1201,34.1201,34.0479,34.0872,206400.0
2007-09-14 11:15:00,51.91,51.94,51.9,51.92,108600.0,34.0741,34.0938,34.0676,34.0807,108600.0
2007-09-14 11:20:00,51.92,51.93,51.79,51.87,157800.0,34.0807,34.0872,33.9953,34.0479,157800.0
2007-09-14 11:25:00,51.85,51.94,51.83,51.92,69300.0,34.0347,34.0938,34.0216,34.0807,69300.0
2007-09-14 11:30:00,51.89,51.94,51.82,51.91,111600.0,34.061,34.0938,34.015,34.0741,111600.0
2007-09-14 11:35:00,51.9,51.96,51.9,51.93,25500.0,34.0676,34.1069,34.0676,34.0872,25500.0
2007-09-14 11:40:00,51.93,52.02,51.9,52.02,79500.0,34.0872,34.1463,34.0676,34.1463,79500.0
2007-09-14 11:45:00,52.01,52.03,52.0,52.03,22500.0,34.1398,34.1529,34.1332,34.1529,22500.0
2007-09-14 11:50:00,52.03,52.05,52.02,52.05,68400.0,34.1529,34.166,34.1463,34.166,68400.0
2007-09-14 11:55:00,52.05,52.07,51.99,52.0,65700.0,34.166,34.1791,34.1266,34.1332,65700.0
2007-09-14 12:00:00,52.03,52.1,52.03,52.04,42600.0,34.1529,34.1988,34.1529,34.1595,42600.0
2007-09-14 12:05:00,52.02,52.05,51.99,52.01,34800.0,34.1463,34.166,34.1266,34.1398,34800.0
2007-09-14 12:10:00,52.03,52.07,52.02,52.03,60000.0,34.1529,34.1791,34.1463,34.1529,60000.0
2007-09-14 12:15:00,52.04,52.06,52.01,52.05,33600.0,34.1595,34.1726,34.1398,34.166,33600.0
2007-09-14 12:20:00,52.04,52.07,52.03,52.05,55500.0,34.1595,34.1791,34.1529,34.166,55500.0
2007-09-14 12:25:00,52.04,52.06,52.01,52.06,22800.0,34.1595,34.1726,34.1398,34.1726,22800.0
2007-09-14 12:30:00,52.04,52.07,51.98,52.01,61200.0,34.1595,34.1791,34.1201,34.1398,61200.0
2007-09-14 12:35:00,52.02,52.02,52.01,52.02,7500.0,34.1463,34.1463,34.1398,34.1463,7500.0
2007-09-14 12:40:00,52.02,52.06,52.02,52.05,17400.0,34.1463,34.1726,34.1463,34.166,17400.0
2007-09-14 12:45:00,52.05,52.05,51.92,51.93,63300.0,34.166,34.166,34.0807,34.0872,63300.0
2007-09-14 12:50:00,51.93,51.95,51.93,51.95,61500.0,34.0872,34.1004,34.0872,34.1004,61500.0
2007-09-14 12:55:00,51.95,51.97,51.88,51.9,69300.0,34.1004,34.1135,34.0544,34.0676,69300.0
2007-09-14 13:00:00,51.91,51.94,51.86,51.91,54900.0,34.0741,34.0938,34.0413,34.0741,54900.0
2007-09-14 13:05:00,51.87,51.97,51.83,51.84,68700.0,34.0479,34.1135,34.0216,34.0282,68700.0
2007-09-14 13:10:00,51.86,51.95,51.85,51.93,66300.0,34.0413,34.1004,34.0347,34.0872,66300.0
2007-09-14 13:15:00,51.94,51.94,51.88,51.9,19200.0,34.0938,34.0938,34.0544,34.0676,19200.0
2007-09-14 13:20:00,51.89,51.97,51.89,51.94,21300.0,34.061,34.1135,34.061,34.0938,21300.0
2007-09-14 13:25:00,51.92,52.03,51.92,52.03,34800.0,34.0807,34.1529,34.0807,34.1529,34800.0
2007-09-14 13:30:00,52.02,52.04,51.93,52.03,59400.0,34.1463,34.1595,34.0872,34.1529,59400.0
2007-09-14 13:35:00,52.04,52.04,51.97,51.99,91800.0,34.1595,34.1595,34.1135,34.1266,91800.0
2007-09-14 13:40:00,52.01,52.01,51.98,52.0,21600.0,34.1398,34.1398,34.1201,34.1332,21600.0
2007-09-14 13:45:00,51.99,52.07,51.98,52.05,99900.0,34.1266,34.1791,34.1201,34.166,99900.0
2007-09-14 13:50:00,52.07,52.12,52.05,52.05,58200.0,34.1791,34.212,34.166,34.166,58200.0
2007-09-14 13:55:00,52.08,52.14,52.05,52.1,94800.0,34.1857,34.2251,34.166,34.1988,94800.0
2007-09-14 14:00:00,52.08,52.12,52.07,52.09,65400.0,34.1857,34.212,34.1791,34.1923,65400.0
2007-09-14 14:05:00,52.09,52.1,51.98,52.01,87600.0,34.1923,34.1988,34.1201,34.1398,87600.0
2007-09-14 14:10:00,52.02,52.05,52.01,52.04,26700.0,34.1463,34.166,34.1398,34.1595,26700.0
2007-09-14 14:15:00,52.05,52.05,51.98,52.0,87300.0,34.166,34.166,34.1201,34.1332,87300.0
2007-09-14 14:20:00,52.01,52.02,51.95,51.96,38100.0,34.1398,34.1463,34.1004,34.1069,38100.0
2007-09-14 14:25:00,51.95,51.98,51.95,51.96,44700.0,34.1004,34.1201,34.1004,34.1069,44700.0
2007-09-14 14:30:00,51.96,52.04,51.94,52.03,38100.0,34.1069,34.1595,34.0938,34.1529,38100.0
2007-09-14 14:35:00,52.02,52.03,51.92,51.96,54900.0,34.1463,34.1529,34.0807,34.1069,54900.0
2007-09-14 14:40:00,51.96,51.96,51.88,51.91,122400.0,34.1069,34.1069,34.0544,34.0741,122400.0
2007-09-14 14:45:00,51.92,51.94,51.9,51.91,50400.0,34.0807,34.0938,34.0676,34.0741,50400.0
2007-09-14 14:50:00,51.9,51.93,51.77,51.78,79200.0,34.0676,34.0872,33.9822,33.9888,79200.0
2007-09-14 14:55:00,51.77,51.83,51.73,51.78,54300.0,33.9822,34.0216,33.956,33.9888,54300.0
2007-09-14 15:00:00,51.8,51.89,51.78,51.87,53100.0,34.0019,34.061,33.9888,34.0479,53100.0
2007-09-14 15:05:00,51.89,51.9,51.82,51.88,72900.0,34.061,34.0676,34.015,34.0544,72900.0
2007-09-14 15:10:00,51.88,51.91,51.82,51.91,69900.0,34.0544,34.0741,34.015,34.0741,69900.0
2007-09-14 15:15:00,51.9,51.96,51.82,51.86,127200.0,34.0676,34.1069,34.015,34.0413,127200.0
2007-09-14 15:20:00,51.86,51.91,51.86,51.9,32100.0,34.0413,34.0741,34.0413,34.0676,32100.0
2007-09-14 15:25:00,51.9,51.98,51.88,51.95,62400.0,34.0676,34.1201,34.0544,34.1004,62400.0
2007-09-14 15:30:00,51.96,52.0,51.91,51.97,85800.0,34.1069,34.1332,34.0741,34.1135,85800.0
2007-09-14 15:35:00,51.96,51.97,51.91,51.96,54900.0,34.1069,34.1135,34.0741,34.1069,54900.0
2007-09-14 15:40:00,52.0,52.07,51.99,52.04,281400.0,34.1332,34.1791,34.1266,34.1595,281400.0
2007-09-14 15:45:00,52.02,52.06,51.92,51.94,276600.0,34.1463,34.1726,34.0807,34.0938,276600.0
2007-09-14 15:50:00,51.96,52.01,51.9,51.93,158100.0,34.1069,34.1398,34.0676,34.0872,158100.0
2007-09-14 15:55:00,51.93,51.96,51.86,51.89,273600.0,34.0872,34.1069,34.0413,34.061,273600.0
2007-09-14 16:00:00,51.92,51.97,51.92,51.94,7200.0,34.0807,34.1135,34.0807,34.0938,7200.0
2007-09-14 16:05:00,51.97,51.97,51.87,51.94,9600.0,34.1135,34.1135,34.0479,34.0938,9600.0
2007-09-14 16:10:00,51.95,51.97,51.93,51.93,3000.0,34.1004,34.1135,34.0872,34.0872,3000.0
2007-09-17 09:30:00,51.56,51.76,51.56,51.72,161100.0,33.8444,33.9757,33.8444,33.9494,161100.0
2007-09-17 09:35:00,51.72,51.83,51.69,51.74,220800.0,33.9494,34.0216,33.9297,33.9625,220800.0
2007-09-17 09:40:00,51.73,51.75,51.57,51.57,172500.0,33.956,33.9691,33.8509,33.8509,172500.0
2007-09-17 09:45:00,51.57,51.72,51.52,51.7,179400.0,33.8509,33.9494,33.8181,33.9363,179400.0
2007-09-17 09:50:00,51.7,51.76,51.63,51.69,127200.0,33.9363,33.9757,33.8903,33.9297,127200.0
2007-09-17 09:55:00,51.67,51.72,51.67,51.72,64500.0,33.9166,33.9494,33.9166,33.9494,64500.0
2007-09-17 10:00:00,51.72,51.78,51.71,51.76,103800.0,33.9494,33.9888,33.9428,33.9757,103800.0
2007-09-17 10:05:00,51.77,51.97,51.72,51.78,210600.0,33.9822,34.1135,33.9494,33.9888,210600.0
2007-09-17 10:10:00,51.76,51.83,51.75,51.78,72300.0,33.9757,34.0216,33.9691,33.9888,72300.0
2007-09-17 10:15:00,51.78,51.86,51.78,51.83,111600.0,33.9888,34.0413,33.9888,34.0216,111600.0
2007-09-17 10:20:00,51.83,51.83,51.75,51.75,64800.0,34.0216,34.0216,33.9691,33.9691,64800.0
2007-09-17 10:25:00,51.74,51.74,51.6,51.62,138900.0,33.9625,33.9625,33.8706,33.8838,138900.0
2007-09-17 10:30:00,51.62,51.62,51.51,51.56,182700.0,33.8838,33.8838,33.8116,33.8444,182700.0
2007-09-17 10:35:00,51.55,51.65,51.52,51.56,420000.0,33.8378,33.9035,33.8181,33.8444,420000.0
2007-09-17 10:40:00,51.56,51.65,51.53,51.58,60900.0,33.8444,33.9035,33.8247,33.8575,60900.0
2007-09-17 10:45:00,51.55,51.57,51.49,51.53,47700.0,33.8378,33.8509,33.7984,33.8247,47700.0
2007-09-17 10:50:00,51.53,51.53,51.46,51.51,155100.0,33.8247,33.8247,33.7787,33.8116,155100.0
2007-09-17 10:55:00,51.53,51.53,51.47,51.47,77700.0,33.8247,33.8247,33.7853,33.7853,77700.0
2007-09-17 11:00:00,51.47,51.52,51.45,51.52,138900.0,33.7853,33.8181,33.7722,33.8181,138900.0
2007-09-17 11:05:00,51.53,51.55,51.5,51.51,61800.0,33.8247,33.8378,33.805,33.8116,61800.0
2007-09-17 11:10:00,51.52,51.53,51.48,51.49,36000.0,33.8181,33.8247,33.7919,33.7984,36000.0
2007-09-17 11:15:00,51.48,51.5,51.46,51.5,28800.0,33.7919,33.805,33.7787,33.805,28800.0
2007-09-17 11:20:00,51.5,51.5,51.43,51.44,29100.0,33.805,33.805,33.759,33.7656,29100.0
2007-09-17 11:25:00,51.43,51.44,51.31,51.34,152400.0,33.759,33.7656,33.6803,33.7,152400.0
2007-09-17 11:30:00,51.33,51.33,51.23,51.3,97800.0,33.6934,33.6934,33.6278,33.6737,97800.0
2007-09-17 11:35:00,51.3,51.33,51.22,51.23,92700.0,33.6737,33.6934,33.6212,33.6278,92700.0
2007-09-17 11:40:00,51.25,51.25,51.18,51.23,67500.0,33.6409,33.6409,33.5949,33.6278,67500.0
2007-09-17 11:45:00,51.23,51.23,51.17,51.21,42900.0,33.6278,33.6278,33.5884,33.6146,42900.0
2007-09-17 11:50:00,51.21,51.21,51.05,51.17,105000.0,33.6146,33.6146,33.5096,33.5884,105000.0
2007-09-17 11:55:00,51.17,51.21,51.12,51.19,60900.0,33.5884,33.6146,33.5556,33.6015,60900.0
2007-09-17 12:00:00,51.2,51.24,51.17,51.22,35100.0,33.6081,33.6343,33.5884,33.6212,35100.0
2007-09-17 12:05:00,51.22,51.22,51.17,51.17,61500.0,33.6212,33.6212,33.5884,33.5884,61500.0
2007-09-17 12:10:00,51.17,51.18,51.13,51.15,46500.0,33.5884,33.5949,33.5621,33.5752,46500.0
2007-09-17 12:15:00,51.15,51.19,51.15,51.18,74700.0,33.5752,33.6015,33.5752,33.5949,74700.0
2007-09-17 12:20:00,51.18,51.23,51.17,51.23,86700.0,33.5949,33.6278,33.5884,33.6278,86700.0
2007-09-17 12:25:00,51.23,51.39,51.23,51.39,55200.0,33.6278,33.7328,33.6278,33.7328,55200.0
2007-09-17 12:30:00,51.37,51.39,51.35,51.38,15900.0,33.7197,33.7328,33.7065,33.7262,15900.0
2007-09-17 12:35:00,51.38,51.47,51.38,51.47,40200.0,33.7262,33.7853,33.7262,33.7853,40200.0
2007-09-17 12:40:00,51.47,51.47,51.43,51.44,29400.0,33.7853,33.7853,33.759,33.7656,29400.0
2007-09-17 12:45:00,51.42,51.47,51.42,51.46,21600.0,33.7525,33.7853,33.7525,33.7787,21600.0
2007-09-17 12:50:00,51.44,51.44,51.38,51.38,30900.0,33.7656,33.7656,33.7262,33.7262,30900.0
2007-09-17 12:55:00,51.38,51.45,51.38,51.45,12000.0,33.7262,33.7722,33.7262,33.7722,12000.0
2007-09-17 13:00:00,51.45,51.47,51.4,51.45,35700.0,33.7722,33.7853,33.7394,33.7722,35700.0
2007-09-17 13:05:00,51.47,51.47,51.42,51.44,18000.0,33.7853,33.7853,33.7525,33.7656,18000.0
2007-09-17 13:10:00,51.45,51.5,51.44,51.47,44100.0,33.7722,33.805,33.7656,33.7853,44100.0
2007-09-17 13:15:00,51.47,51.5,51.47,51.5,10200.0,33.7853,33.805,33.7853,33.805,10200.0
2007-09-17 13:20:00,51.5,51.5,51.43,51.44,24300.0,33.805,33.805,33.759,33.7656,24300.0
2007-09-17 13:25:00,51.44,51.45,51.44,51.44,14700.0,33.7656,33.7722,33.7656,33.7656,14700.0
2007-09-17 13:30:00,51.45,51.45,51.37,51.4,30000.0,33.7722,33.7722,33.7197,33.7394,30000.0
2007-09-17 13:35:00,51.37,51.41,51.37,51.41,9000.0,33.7197,33.7459,33.7197,33.7459,9000.0
2007-09-17 13:40:00,51.41,51.47,51.4,51.47,27900.0,33.7459,33.7853,33.7394,33.7853,27900.0
2007-09-17 13:45:00,51.48,51.52,51.44,51.51,29400.0,33.7919,33.8181,33.7656,33.8116,29400.0
2007-09-17 13:50:00,51.5,51.52,51.45,51.47,25200.0,33.805,33.8181,33.7722,33.7853,25200.0
2007-09-17 13:55:00,51.49,51.49,51.43,51.43,42300.0,33.7984,33.7984,33.759,33.759,42300.0
2007-09-17 14:00:00,51.47,51.49,51.46,51.49,6000.0,33.7853,33.7984,33.7787,33.7984,6000.0
2007-09-17 14:05:00,51.5,51.5,51.42,51.42,34800.0,33.805,33.805,33.7525,33.7525,34800.0
2007-09-17 14:10:00,51.43,51.47,51.43,51.44,17700.0,33.759,33.7853,33.759,33.7656,17700.0
2007-09-17 14:15:00,51.48,51.48,51.42,51.45,15600.0,33.7919,33.7919,33.7525,33.7722,15600.0
2007-09-17 14:20:00,51.45,51.52,51.43,51.51,16800.0,33.7722,33.8181,33.759,33.8116,16800.0
2007-09-17 14:25:00,51.49,51.59,51.49,51.58,52200.0,33.7984,33.8641,33.7984,33.8575,52200.0
2007-09-17 14:30:00,51.59,51.63,51.58,51.6,35700.0,33.8641,33.8903,33.8575,33.8706,35700.0
2007-09-17 14:35:00,51.58,51.59,51.54,51.56,16500.0,33.8575,33.8641,33.8312,33.8444,16500.0
2007-09-17 14:40:00,51.57,51.6,51.57,51.58,41700.0,33.8509,33.8706,33.8509,33.8575,41700.0
2007-09-17 14:45:00,51.57,51.58,51.48,51.52,24900.0,33.8509,33.8575,33.7919,33.8181,24900.0
2007-09-17 14:50:00,51.52,51.56,51.5,51.53,9900.0,33.8181,33.8444,33.805,33.8247,9900.0
2007-09-17 14:55:00,51.53,51.57,51.53,51.57,71100.0,33.8247,33.8509,33.8247,33.8509,71100.0
2007-09-17 15:00:00,51.57,51.6,51.54,51.58,84900.0,33.8509,33.8706,33.8312,33.8575,84900.0
2007-09-17 15:05:00,51.58,51.6,51.53,51.59,47700.0,33.8575,33.8706,33.8247,33.8641,47700.0
2007-09-17 15:10:00,51.6,51.7,51.58,51.69,81000.0,33.8706,33.9363,33.8575,33.9297,81000.0
2007-09-17 15:15:00,51.69,51.73,51.63,51.73,44400.0,33.9297,33.956,33.8903,33.956,44400.0
2007-09-17 15:20:00,51.75,51.8,51.68,51.74,55500.0,33.9691,34.0019,33.9231,33.9625,55500.0
2007-09-17 15:25:00,51.74,51.75,51.62,51.63,47700.0,33.9625,33.9691,33.8838,33.8903,47700.0
2007-09-17 15:30:00,51.63,51.65,51.57,51.6,75300.0,33.8903,33.9035,33.8509,33.8706,75300.0
2007-09-17 15:35:00,51.61,51.61,51.45,51.48,83400.0,33.8772,33.8772,33.7722,33.7919,83400.0
2007-09-17 15:40:00,51.49,51.49,51.43,51.44,48600.0,33.7984,33.7984,33.759,33.7656,48600.0
2007-09-17 15:45:00,51.47,51.5,51.46,51.47,57900.0,33.7853,33.805,33.7787,33.7853,57900.0
2007-09-17 15:50:00,51.47,51.52,51.46,51.5,82200.0,33.7853,33.8181,33.7787,33.805,82200.0
2007-09-17 15:55:00,51.5,51.6,51.48,51.55,162000.0,33.805,33.8706,33.7919,33.8378,162000.0
2007-09-17 16:00:00,51.53,51.53,51.5,51.53,65100.0,33.8247,33.8247,33.805,33.8247,65100.0
2007-09-17 16:05:00,51.54,51.57,51.54,51.57,1500.0,33.8312,33.8509,33.8312,33.8509,1500.0
2007-09-17 16:10:00,51.55,51.55,51.55,51.55,3600.0,33.8378,33.8378,33.8378,33.8378,3600.0
2007-09-18 09:30:00,52.24,52.38,52.24,52.36,171600.0,34.2907,34.3826,34.2907,34.3695,171600.0
2007-09-18 09:35:00,52.36,52.36,52.17,52.2,148200.0,34.3695,34.3695,34.2448,34.2645,148200.0
2007-09-18 09:40:00,52.19,52.2,52.08,52.12,118800.0,34.2579,34.2645,34.1857,34.212,118800.0
2007-09-18 09:45:00,52.13,52.15,52.08,52.08,57600.0,34.2185,34.2317,34.1857,34.1857,57600.0
2007-09-18 09:50:00,52.06,52.08,51.92,52.04,64800.0,34.1726,34.1857,34.0807,34.1595,64800.0
2007-09-18 09:55:00,52.04,52.1,52.02,52.09,65400.0,34.1595,34.1988,34.1463,34.1923,65400.0
2007-09-18 10:00:00,52.1,52.19,52.09,52.16,121800.0,34.1988,34.2579,34.1923,34.2382,121800.0
2007-09-18 10:05:00,52.15,52.2,52.09,52.18,56100.0,34.2317,34.2645,34.1923,34.2513,56100.0
2007-09-18 10:10:00,52.2,52.23,52.11,52.16,44700.0,34.2645,34.2842,34.2054,34.2382,44700.0
2007-09-18 10:15:00,52.14,52.2,52.13,52.13,45900.0,34.2251,34.2645,34.2185,34.2185,45900.0
2007-09-18 10:20:00,52.13,52.22,52.13,52.19,54900.0,34.2185,34.2776,34.2185,34.2579,54900.0
2007-09-18 10:25:00,52.21,52.29,52.17,52.29,41100.0,34.271,34.3236,34.2448,34.3236,41100.0
2007-09-18 10:30:00,52.29,52.34,52.28,52.3,67500.0,34.3236,34.3564,34.317,34.3301,67500.0
2007-09-18 10:35:00,52.3,52.33,52.26,52.28,27600.0,34.3301,34.3498,34.3039,34.317,27600.0
2007-09-18 10:40:00,52.28,52.33,52.27,52.32,38700.0,34.317,34.3498,34.3104,34.3432,38700.0
2007-09-18 10:45:00,52.32,52.33,52.29,52.31,33000.0,34.3432,34.3498,34.3236,34.3367,33000.0
2007-09-18 10:50:00,52.32,52.37,52.29,52.37,82800.0,34.3432,34.3761,34.3236,34.3761,82800.0
2007-09-18 10:55:00,52.37,52.59,52.37,52.59,281400.0,34.3761,34.5205,34.3761,34.5205,281400.0
2007-09-18 11:00:00,52.55,52.68,52.49,52.67,271800.0,34.4942,34.5796,34.4548,34.573,271800.0
2007-09-18 11:05:00,52.67,52.68,52.59,52.65,174000.0,34.573,34.5796,34.5205,34.5599,174000.0
2007-09-18 11:10:00,52.64,52.68,52.62,52.68,213300.0,34.5533,34.5796,34.5402,34.5796,213300.0
2007-09-18 11:15:00,52.68,52.79,52.68,52.77,236100.0,34.5796,34.6518,34.5796,34.6386,236100.0
2007-09-18 11:20:00,52.76,52.79,52.7,52.73,83400.0,34.6321,34.6518,34.5927,34.6124,83400.0
2007-09-18 11:25:00,52.73,52.8,52.73,52.77,215700.0,34.6124,34.6583,34.6124,34.6386,215700.0
2007-09-18 11:30:00,52.76,52.77,52.69,52.69,127800.0,34.6321,34.6386,34.5861,34.5861,127800.0
2007-09-18 11:35:00,52.68,52.75,52.66,52.73,87600.0,34.5796,34.6255,34.5664,34.6124,87600.0
2007-09-18 11:40:00,52.73,52.75,52.62,52.62,62700.0,34.6124,34.6255,34.5402,34.5402,62700.0
2007-09-18 11:45:00,52.62,52.68,52.62,52.67,32100.0,34.5402,34.5796,34.5402,34.573,32100.0
2007-09-18 11:50:00,52.68,52.74,52.66,52.74,20100.0,34.5796,34.6189,34.5664,34.6189,20100.0
2007-09-18 11:55:00,52.75,52.77,52.72,52.74,97200.0,34.6255,34.6386,34.6058,34.6189,97200.0
2007-09-18 12:00:00,52.73,52.77,52.69,52.7,162600.0,34.6124,34.6386,34.5861,34.5927,162600.0
2007-09-18 12:05:00,52.71,52.75,52.67,52.7,71400.0,34.5992,34.6255,34.573,34.5927,71400.0
2007-09-18 12:10:00,52.7,52.73,52.67,52.71,66600.0,34.5927,34.6124,34.573,34.5992,66600.0
2007-09-18 12:15:00,52.69,52.7,52.67,52.7,40200.0,34.5861,34.5927,34.573,34.5927,40200.0
2007-09-18 12:20:00,52.7,52.75,52.7,52.73,81000.0,34.5927,34.6255,34.5927,34.6124,81000.0
2007-09-18 12:25:00,52.73,52.74,52.67,52.67,62100.0,34.6124,34.6189,34.573,34.573,62100.0
2007-09-18 12:30:00,52.67,52.7,52.63,52.67,61800.0,34.573,34.5927,34.5467,34.573,61800.0
2007-09-18 12:35:00,52.68,52.79,52.68,52.75,62700.0,34.5796,34.6518,34.5796,34.6255,62700.0
2007-09-18 12:40:00,52.74,52.74,52.67,52.68,57000.0,34.6189,34.6189,34.573,34.5796,57000.0
2007-09-18 12:45:00,52.67,52.7,52.66,52.67,30600.0,34.573,34.5927,34.5664,34.573,30600.0
2007-09-18 12:50:00,52.67,52.69,52.67,52.69,20400.0,34.573,34.5861,34.573,34.5861,20400.0
2007-09-18 12:55:00,52.69,52.69,52.63,52.63,74100.0,34.5861,34.5861,34.5467,34.5467,74100.0
2007-09-18 13:00:00,52.64,52.66,52.63,52.64,49800.0,34.5533,34.5664,34.5467,34.5533,49800.0
2007-09-18 13:05:00,52.64,52.64,52.54,52.57,99300.0,34.5533,34.5533,34.4877,34.5073,99300.0
2007-09-18 13:10:00,52.57,52.64,52.56,52.64,15600.0,34.5073,34.5533,34.5008,34.5533,15600.0
2007-09-18 13:15:00,52.63,52.76,52.63,52.76,108000.0,34.5467,34.6321,34.5467,34.6321,108000.0
2007-09-18 13:20:00,52.76,52.76,52.71,52.74,102900.0,34.6321,34.6321,34.5992,34.6189,102900.0
2007-09-18 13:25:00,52.74,52.76,52.7,52.71,87300.0,34.6189,34.6321,34.5927,34.5992,87300.0
2007-09-18 13:30:00,52.71,52.74,52.68,52.73,77400.0,34.5992,34.6189,34.5796,34.6124,77400.0
2007-09-18 13:35:00,52.73,52.75,52.72,52.74,27000.0,34.6124,34.6255,34.6058,34.6189,27000.0
2007-09-18 13:40:00,52.74,52.76,52.7,52.71,37500.0,34.6189,34.6321,34.5927,34.5992,37500.0
2007-09-18 13:45:00,52.71,52.72,52.6,52.61,68400.0,34.5992,34.6058,34.527,34.5336,68400.0
2007-09-18 13:50:00,52.61,52.62,52.54,52.55,87300.0,34.5336,34.5402,34.4877,34.4942,87300.0
2007-09-18 13:55:00,52.55,52.59,52.52,52.59,146400.0,34.4942,34.5205,34.4745,34.5205,146400.0
2007-09-18 14:00:00,52.59,52.64,52.55,52.6,200700.0,34.5205,34.5533,34.4942,34.527,200700.0
2007-09-18 14:05:00,52.6,52.61,52.53,52.57,49200.0,34.527,34.5336,34.4811,34.5073,49200.0
2007-09-18 14:10:00,52.56,52.59,52.22,52.47,207600.0,34.5008,34.5205,34.2776,34.4417,207600.0
2007-09-18 14:15:00,52.46,53.97,52.46,53.89,544500.0,34.4351,35.4263,34.4351,35.3738,544500.0
2007-09-18 14:20:00,53.84,54.0,53.28,53.87,605100.0,35.341,35.446,34.9734,35.3607,605100.0
2007-09-18 14:25:00,53.87,54.0,53.37,53.52,1114200.0,35.3607,35.446,35.0325,35.1309,1114200.0
2007-09-18 14:30:00,53.53,54.08,53.49,54.05,311400.0,35.1375,35.4985,35.1112,35.4788,311400.0
2007-09-18 14:35:00,54.05,54.37,53.55,54.26,505200.0,35.4788,35.6889,35.1506,35.6167,505200.0
2007-09-18 14:40:00,54.27,54.33,54.18,54.22,428100.0,35.6232,35.6626,35.5642,35.5904,428100.0
2007-09-18 14:45:00,54.22,54.26,54.16,54.23,220800.0,35.5904,35.6167,35.551,35.597,220800.0
2007-09-18 14:50:00,54.21,54.28,54.17,54.2,330300.0,35.5839,35.6298,35.5576,35.5773,330300.0
2007-09-18 14:55:00,54.21,54.24,54.07,54.1,412200.0,35.5839,35.6035,35.492,35.5117,412200.0
2007-09-18 15:00:00,54.08,54.08,53.88,53.98,362400.0,35.4985,35.4985,35.3672,35.4329,362400.0
2007-09-18 15:05:00,54.0,54.16,53.99,54.14,265200.0,35.446,35.551,35.4394,35.5379,265200.0
2007-09-18 15:10:00,54.14,54.33,54.11,54.29,179400.0,35.5379,35.6626,35.5182,35.6364,179400.0
2007-09-18 15:15:00,54.3,54.4,54.24,54.36,282600.0,35.6429,35.7086,35.6035,35.6823,282600.0
2007-09-18 15:20:00,54.36,54.4,54.22,54.34,186900.0,35.6823,35.7086,35.5904,35.6692,186900.0
2007-09-18 15:25:00,54.34,54.5,54.34,54.42,253200.0,35.6692,35.7742,35.6692,35.7217,253200.0
2007-09-18 15:30:00,54.42,54.54,54.34,54.5,190800.0,35.7217,35.8005,35.6692,35.7742,190800.0
2007-09-18 15:35:00,54.5,54.63,54.44,54.44,219600.0,35.7742,35.8595,35.7348,35.7348,219600.0
2007-09-18 15:40:00,54.44,54.53,54.33,54.35,444600.0,35.7348,35.7939,35.6626,35.6758,444600.0
2007-09-18 15:45:00,54.37,54.48,54.28,54.37,327000.0,35.6889,35.7611,35.6298,35.6889,327000.0
2007-09-18 15:50:00,54.38,54.44,54.33,54.41,328800.0,35.6954,35.7348,35.6626,35.7151,328800.0
2007-09-18 15:55:00,54.4,54.58,54.35,54.42,1073400.0,35.7086,35.8267,35.6758,35.7217,1073400.0
2007-09-18 16:00:00,54.42,54.56,54.39,54.43,50700.0,35.7217,35.8136,35.702,35.7283,50700.0
2007-09-18 16:05:00,54.4,54.4,54.38,54.4,35700.0,35.7086,35.7086,35.6954,35.7086,35700.0
2007-09-18 16:10:00,54.4,54.43,54.4,54.43,4800.0,35.7086,35.7283,35.7086,35.7283,4800.0
2007-09-19 09:30:00,54.93,54.93,54.78,54.82,579600.0,36.0565,36.0565,35.958,35.9843,579600.0
2007-09-19 09:35:00,54.82,54.93,54.78,54.88,273600.0,35.9843,36.0565,35.958,36.0236,273600.0
2007-09-19 09:40:00,54.88,55.06,54.86,55.02,393000.0,36.0236,36.1418,36.0105,36.1155,393000.0
2007-09-19 09:45:00,55.06,55.23,55.06,55.23,357600.0,36.1418,36.2534,36.1418,36.2534,357600.0
2007-09-19 09:50:00,55.23,55.36,55.2,55.35,367800.0,36.2534,36.3387,36.2337,36.3322,367800.0
2007-09-19 09:55:00,55.35,55.4,55.29,55.35,275700.0,36.3322,36.365,36.2928,36.3322,275700.0
2007-09-19 10:00:00,55.36,55.38,55.27,55.27,255000.0,36.3387,36.3519,36.2796,36.2796,255000.0
2007-09-19 10:05:00,55.29,55.29,55.09,55.22,289500.0,36.2928,36.2928,36.1615,36.2468,289500.0
2007-09-19 10:10:00,55.22,55.33,55.16,55.29,282000.0,36.2468,36.319,36.2074,36.2928,282000.0
2007-09-19 10:15:00,55.3,55.61,55.28,55.35,329400.0,36.2993,36.5028,36.2862,36.3322,329400.0
2007-09-19 10:20:00,55.33,55.37,55.25,55.32,421500.0,36.319,36.3453,36.2665,36.3125,421500.0
2007-09-19 10:25:00,55.32,55.44,55.31,55.4,242100.0,36.3125,36.3912,36.3059,36.365,242100.0
2007-09-19 10:30:00,55.42,55.51,55.41,55.47,195000.0,36.3781,36.4372,36.3715,36.4109,195000.0
2007-09-19 10:35:00,55.5,55.53,55.43,55.45,217800.0,36.4306,36.4503,36.3847,36.3978,217800.0
2007-09-19 10:40:00,55.44,55.48,55.4,55.47,150300.0,36.3912,36.4175,36.365,36.4109,150300.0
2007-09-19 10:45:00,55.49,55.55,55.48,55.49,163500.0,36.4241,36.4634,36.4175,36.4241,163500.0
2007-09-19 10:50:00,55.5,55.75,55.5,55.71,233400.0,36.4306,36.5947,36.4306,36.5685,233400.0
2007-09-19 10:55:00,55.74,55.8,55.72,55.77,182400.0,36.5882,36.6275,36.575,36.6079,182400.0
2007-09-19 11:00:00,55.77,55.82,55.75,55.78,134400.0,36.6079,36.6407,36.5947,36.6144,134400.0
2007-09-19 11:05:00,55.77,55.81,55.75,55.77,135000.0,36.6079,36.6341,36.5947,36.6079,135000.0
2007-09-19 11:10:00,55.77,55.79,55.72,55.75,246600.0,36.6079,36.621,36.575,36.5947,246600.0
2007-09-19 11:15:00,55.76,55.89,55.76,55.85,201300.0,36.6013,36.6866,36.6013,36.6604,201300.0
2007-09-19 11:20:00,55.84,55.87,55.78,55.8,135300.0,36.6538,36.6735,36.6144,36.6275,135300.0
2007-09-19 11:25:00,55.79,55.8,55.71,55.74,153900.0,36.621,36.6275,36.5685,36.5882,153900.0
2007-09-19 11:30:00,55.72,55.73,55.51,55.53,152400.0,36.575,36.5816,36.4372,36.4503,152400.0
2007-09-19 11:35:00,55.53,55.55,55.33,55.33,201900.0,36.4503,36.4634,36.319,36.319,201900.0
2007-09-19 11:40:00,55.33,55.38,55.13,55.22,305100.0,36.319,36.3519,36.1878,36.2468,305100.0
2007-09-19 11:45:00,55.2,55.29,55.16,55.17,214500.0,36.2337,36.2928,36.2074,36.214,214500.0
2007-09-19 11:50:00,55.18,55.2,54.99,55.0,342600.0,36.2206,36.2337,36.0959,36.1024,342600.0
2007-09-19 11:55:00,55.0,55.13,54.93,54.97,322500.0,36.1024,36.1878,36.0565,36.0827,322500.0
2007-09-19 12:00:00,54.98,55.0,54.87,54.88,304800.0,36.0893,36.1024,36.0171,36.0236,304800.0
2007-09-19 12:05:00,54.88,55.07,54.88,55.03,268200.0,36.0236,36.1484,36.0236,36.1221,268200.0
2007-09-19 12:10:00,55.02,55.07,54.97,54.97,132900.0,36.1155,36.1484,36.0827,36.0827,132900.0
2007-09-19 12:15:00,54.97,55.07,54.97,55.06,52200.0,36.0827,36.1484,36.0827,36.1418,52200.0
2007-09-19 12:20:00,55.06,55.08,54.99,55.04,195000.0,36.1418,36.1549,36.0959,36.1287,195000.0
2007-09-19 12:25:00,55.04,55.13,55.02,55.11,49500.0,36.1287,36.1878,36.1155,36.1746,49500.0
2007-09-19 12:30:00,55.1,55.11,54.98,54.98,102000.0,36.1681,36.1746,36.0893,36.0893,102000.0
2007-09-19 12:35:00,54.97,54.99,54.8,54.8,115200.0,36.0827,36.0959,35.9711,35.9711,115200.0
2007-09-19 12:40:00,54.8,54.86,54.79,54.85,41400.0,35.9711,36.0105,35.9646,36.004,41400.0
2007-09-19 12:45:00,54.84,54.92,54.81,54.91,45600.0,35.9974,36.0499,35.9777,36.0433,45600.0
2007-09-19 12:50:00,54.89,54.94,54.87,54.92,65700.0,36.0302,36.063,36.0171,36.0499,65700.0
2007-09-19 12:55:00,54.94,55.07,54.94,55.03,79500.0,36.063,36.1484,36.063,36.1221,79500.0
2007-09-19 13:00:00,55.03,55.14,54.93,55.0,108900.0,36.1221,36.1943,36.0565,36.1024,108900.0
2007-09-19 13:05:00,55.0,55.0,54.89,54.9,51000.0,36.1024,36.1024,36.0302,36.0368,51000.0
2007-09-19 13:10:00,54.91,54.95,54.85,54.85,74400.0,36.0433,36.0696,36.004,36.004,74400.0
2007-09-19 13:15:00,54.85,54.89,54.82,54.83,60000.0,36.004,36.0302,35.9843,35.9908,60000.0
2007-09-19 13:20:00,54.83,54.94,54.81,54.86,51900.0,35.9908,36.063,35.9777,36.0105,51900.0
2007-09-19 13:25:00,54.85,54.89,54.85,54.87,32400.0,36.004,36.0302,36.004,36.0171,32400.0
2007-09-19 13:30:00,54.86,54.87,54.67,54.75,134700.0,36.0105,36.0171,35.8858,35.9383,134700.0
2007-09-19 13:35:00,54.75,54.85,54.72,54.79,87000.0,35.9383,36.004,35.9186,35.9646,87000.0
2007-09-19 13:40:00,54.76,54.93,54.72,54.93,88500.0,35.9449,36.0565,35.9186,36.0565,88500.0
2007-09-19 13:45:00,54.93,55.08,54.89,55.01,141300.0,36.0565,36.1549,36.0302,36.109,141300.0
2007-09-19 13:50:00,55.0,55.02,54.92,54.96,147000.0,36.1024,36.1155,36.0499,36.0762,147000.0
2007-09-19 13:55:00,54.95,55.01,54.9,54.93,154200.0,36.0696,36.109,36.0368,36.0565,154200.0
2007-09-19 14:00:00,54.93,54.98,54.76,54.8,54000.0,36.0565,36.0893,35.9449,35.9711,54000.0
2007-09-19 14:05:00,54.8,54.86,54.67,54.68,162300.0,35.9711,36.0105,35.8858,35.8924,162300.0
2007-09-19 14:10:00,54.72,54.76,54.6,54.64,110100.0,35.9186,35.9449,35.8399,35.8661,110100.0
2007-09-19 14:15:00,54.65,54.65,54.43,54.53,172500.0,35.8727,35.8727,35.7283,35.7939,172500.0
2007-09-19 14:20:00,54.53,54.59,54.47,54.49,110700.0,35.7939,35.8333,35.7545,35.7677,110700.0
2007-09-19 14:25:00,54.5,54.71,54.49,54.64,91800.0,35.7742,35.9121,35.7677,35.8661,91800.0
2007-09-19 14:30:00,54.66,54.7,54.59,54.62,89100.0,35.8792,35.9055,35.8333,35.853,89100.0
2007-09-19 14:35:00,54.59,54.61,54.45,54.5,135900.0,35.8333,35.8464,35.7414,35.7742,135900.0
2007-09-19 14:40:00,54.49,54.58,54.34,54.47,261300.0,35.7677,35.8267,35.6692,35.7545,261300.0
2007-09-19 14:45:00,54.47,54.53,54.4,54.43,92100.0,35.7545,35.7939,35.7086,35.7283,92100.0
2007-09-19 14:50:00,54.42,54.64,54.42,54.6,101400.0,35.7217,35.8661,35.7217,35.8399,101400.0
2007-09-19 14:55:00,54.63,54.75,54.63,54.63,87600.0,35.8595,35.9383,35.8595,35.8595,87600.0
2007-09-19 15:00:00,54.63,54.77,54.63,54.74,151200.0,35.8595,35.9514,35.8595,35.9318,151200.0
2007-09-19 15:05:00,54.74,54.86,54.7,54.81,143400.0,35.9318,36.0105,35.9055,35.9777,143400.0
2007-09-19 15:10:00,54.82,54.83,54.74,54.81,74700.0,35.9843,35.9908,35.9318,35.9777,74700.0
2007-09-19 15:15:00,54.83,55.0,54.83,54.94,110100.0,35.9908,36.1024,35.9908,36.063,110100.0
2007-09-19 15:20:00,54.96,54.99,54.86,54.86,86700.0,36.0762,36.0959,36.0105,36.0105,86700.0
2007-09-19 15:25:00,54.86,54.91,54.78,54.84,147600.0,36.0105,36.0433,35.958,35.9974,147600.0
2007-09-19 15:30:00,54.84,54.85,54.76,54.84,84600.0,35.9974,36.004,35.9449,35.9974,84600.0
2007-09-19 15:35:00,54.85,54.85,54.72,54.74,104100.0,36.004,36.004,35.9186,35.9318,104100.0
2007-09-19 15:40:00,54.75,54.8,54.73,54.75,53700.0,35.9383,35.9711,35.9252,35.9383,53700.0
2007-09-19 15:45:00,54.77,54.77,54.6,54.6,93600.0,35.9514,35.9514,35.8399,35.8399,93600.0
2007-09-19 15:50:00,54.6,54.68,54.52,54.66,108600.0,35.8399,35.8924,35.7873,35.8792,108600.0
2007-09-19 15:55:00,54.65,54.76,54.57,54.63,173700.0,35.8727,35.9449,35.8202,35.8595,173700.0
2007-09-19 16:00:00,54.58,54.66,54.57,54.57,15300.0,35.8267,35.8792,35.8202,35.8202,15300.0
2007-09-19 16:05:00,54.57,54.57,54.57,54.57,0.0,35.8202,35.8202,35.8202,35.8202,0.0
2007-09-19 16:10:00,54.66,54.67,54.66,54.67,8100.0,35.8792,35.8858,35.8792,35.8858,8100.0
2007-09-20 09:30:00,55.07,55.08,54.87,54.95,183600.0,36.1484,36.1549,36.0171,36.0696,183600.0
2007-09-20 09:35:00,54.96,55.04,54.89,54.97,155400.0,36.0762,36.1287,36.0302,36.0827,155400.0
2007-09-20 09:40:00,54.95,54.98,54.8,54.81,173400.0,36.0696,36.0893,35.9711,35.9777,173400.0
2007-09-20 09:45:00,54.81,54.87,54.77,54.8,200100.0,35.9777,36.0171,35.9514,35.9711,200100.0
2007-09-20 09:50:00,54.82,55.05,54.8,55.04,168000.0,35.9843,36.1352,35.9711,36.1287,168000.0
2007-09-20 09:55:00,55.04,55.06,54.93,54.98,97500.0,36.1287,36.1418,36.0565,36.0893,97500.0
2007-09-20 10:00:00,54.99,55.11,54.94,55.1,78000.0,36.0959,36.1746,36.063,36.1681,78000.0
2007-09-20 10:05:00,55.1,55.23,55.0,55.18,457500.0,36.1681,36.2534,36.1024,36.2206,457500.0
2007-09-20 10:10:00,55.17,55.29,55.15,55.25,131100.0,36.214,36.2928,36.2009,36.2665,131100.0
2007-09-20 10:15:00,55.25,55.25,55.15,55.16,94800.0,36.2665,36.2665,36.2009,36.2074,94800.0
2007-09-20 10:20:00,55.15,55.22,55.1,55.12,130800.0,36.2009,36.2468,36.1681,36.1812,130800.0
2007-09-20 10:25:00,55.12,55.12,54.97,55.02,157800.0,36.1812,36.1812,36.0827,36.1155,157800.0
2007-09-20 10:30:00,55.05,55.05,54.93,54.93,71400.0,36.1352,36.1352,36.0565,36.0565,71400.0
2007-09-20 10:35:00,54.94,54.95,54.82,54.82,165300.0,36.063,36.0696,35.9843,35.9843,165300.0
2007-09-20 10:40:00,54.83,54.96,54.82,54.89,110100.0,35.9908,36.0762,35.9843,36.0302,110100.0
2007-09-20 10:45:00,54.87,54.95,54.8,54.85,192000.0,36.0171,36.0696,35.9711,36.004,192000.0
2007-09-20 10:50:00,54.86,54.87,54.81,54.87,131400.0,36.0105,36.0171,35.9777,36.0171,131400.0
2007-09-20 10:55:00,54.86,54.9,54.84,54.85,138900.0,36.0105,36.0368,35.9974,36.004,138900.0
2007-09-20 11:00:00,54.87,54.94,54.85,54.89,87300.0,36.0171,36.063,36.004,36.0302,87300.0
2007-09-20 11:05:00,54.9,55.03,54.9,55.02,108900.0,36.0368,36.1221,36.0368,36.1155,108900.0
2007-09-20 11:10:00,55.02,55.03,54.93,54.97,70800.0,36.1155,36.1221,36.0565,36.0827,70800.0
2007-09-20 11:15:00,54.97,55.03,54.94,54.96,69000.0,36.0827,36.1221,36.063,36.0762,69000.0
2007-09-20 11:20:00,54.95,54.98,54.92,54.95,46200.0,36.0696,36.0893,36.0499,36.0696,46200.0
2007-09-20 11:25:00,54.98,55.0,54.93,54.97,44100.0,36.0893,36.1024,36.0565,36.0827,44100.0
2007-09-20 11:30:00,54.95,54.99,54.9,54.93,53100.0,36.0696,36.0959,36.0368,36.0565,53100.0
2007-09-20 11:35:00,54.93,54.95,54.87,54.93,37800.0,36.0565,36.0696,36.0171,36.0565,37800.0
2007-09-20 11:40:00,54.9,54.95,54.89,54.92,26100.0,36.0368,36.0696,36.0302,36.0499,26100.0
2007-09-20 11:45:00,54.93,54.93,54.85,54.85,31200.0,36.0565,36.0565,36.004,36.004,31200.0
2007-09-20 11:50:00,54.86,54.97,54.84,54.94,49200.0,36.0105,36.0827,35.9974,36.063,49200.0
2007-09-20 11:55:00,54.93,54.95,54.9,54.93,18000.0,36.0565,36.0696,36.0368,36.0565,18000.0
2007-09-20 12:00:00,54.93,55.15,54.93,55.14,98700.0,36.0565,36.2009,36.0565,36.1943,98700.0
2007-09-20 12:05:00,55.14,55.14,55.02,55.08,102600.0,36.1943,36.1943,36.1155,36.1549,102600.0
2007-09-20 12:10:00,55.09,55.12,55.06,55.1,45600.0,36.1615,36.1812,36.1418,36.1681,45600.0
2007-09-20 12:15:00,55.12,55.12,55.06,55.09,32700.0,36.1812,36.1812,36.1418,36.1615,32700.0
2007-09-20 12:20:00,55.08,55.14,55.06,55.14,41400.0,36.1549,36.1943,36.1418,36.1943,41400.0
2007-09-20 12:25:00,55.14,55.16,54.99,55.0,122700.0,36.1943,36.2074,36.0959,36.1024,122700.0
2007-09-20 12:30:00,55.01,55.08,54.95,54.96,69300.0,36.109,36.1549,36.0696,36.0762,69300.0
2007-09-20 12:35:00,54.93,55.04,54.93,54.96,54600.0,36.0565,36.1287,36.0565,36.0762,54600.0
2007-09-20 12:40:00,54.98,54.99,54.93,54.95,25800.0,36.0893,36.0959,36.0565,36.0696,25800.0
2007-09-20 12:45:00,54.94,55.04,54.91,55.02,44100.0,36.063,36.1287,36.0433,36.1155,44100.0
2007-09-20 12:50:00,55.02,55.03,54.97,54.97,45000.0,36.1155,36.1221,36.0827,36.0827,45000.0
2007-09-20 12:55:00,54.96,55.02,54.95,55.02,123300.0,36.0762,36.1155,36.0696,36.1155,123300.0
2007-09-20 13:00:00,55.02,55.02,54.96,54.97,47100.0,36.1155,36.1155,36.0762,36.0827,47100.0
2007-09-20 13:05:00,54.97,54.98,54.89,54.89,21900.0,36.0827,36.0893,36.0302,36.0302,21900.0
2007-09-20 13:10:00,54.88,54.95,54.85,54.95,40200.0,36.0236,36.0696,36.004,36.0696,40200.0
2007-09-20 13:15:00,54.97,55.11,54.97,55.02,83700.0,36.0827,36.1746,36.0827,36.1155,83700.0
2007-09-20 13:20:00,55.01,55.03,54.83,54.86,92700.0,36.109,36.1221,35.9908,36.0105,92700.0
2007-09-20 13:25:00,54.86,54.89,54.83,54.87,102000.0,36.0105,36.0302,35.9908,36.0171,102000.0
2007-09-20 13:30:00,54.9,54.96,54.9,54.93,26700.0,36.0368,36.0762,36.0368,36.0565,26700.0
2007-09-20 13:35:00,54.93,54.95,54.77,54.87,110700.0,36.0565,36.0696,35.9514,36.0171,110700.0
2007-09-20 13:40:00,54.86,54.89,54.83,54.89,29400.0,36.0105,36.0302,35.9908,36.0302,29400.0
2007-09-20 13:45:00,54.9,54.98,54.84,54.86,88200.0,36.0368,36.0893,35.9974,36.0105,88200.0
2007-09-20 13:50:00,54.87,54.97,54.82,54.87,70800.0,36.0171,36.0827,35.9843,36.0171,70800.0
2007-09-20 13:55:00,54.87,54.89,54.79,54.86,61500.0,36.0171,36.0302,35.9646,36.0105,61500.0
2007-09-20 14:00:00,54.84,54.9,54.83,54.84,38700.0,35.9974,36.0368,35.9908,35.9974,38700.0
2007-09-20 14:05:00,54.83,54.87,54.75,54.76,58800.0,35.9908,36.0171,35.9383,35.9449,58800.0
2007-09-20 14:10:00,54.78,54.83,54.75,54.79,37500.0,35.958,35.9908,35.9383,35.9646,37500.0
2007-09-20 14:15:00,54.79,54.85,54.77,54.84,21600.0,35.9646,36.004,35.9514,35.9974,21600.0
2007-09-20 14:20:00,54.84,54.86,54.76,54.8,49500.0,35.9974,36.0105,35.9449,35.9711,49500.0
2007-09-20 14:25:00,54.79,54.8,54.67,54.69,105000.0,35.9646,35.9711,35.8858,35.8989,105000.0
2007-09-20 14:30:00,54.69,54.72,54.61,54.63,272100.0,35.8989,35.9186,35.8464,35.8595,272100.0
2007-09-20 14:35:00,54.61,54.61,54.52,54.56,193800.0,35.8464,35.8464,35.7873,35.8136,193800.0
2007-09-20 14:40:00,54.58,54.63,54.51,54.52,102000.0,35.8267,35.8595,35.7808,35.7873,102000.0
2007-09-20 14:45:00,54.51,54.51,54.38,54.39,138900.0,35.7808,35.7808,35.6954,35.702,138900.0
2007-09-20 14:50:00,54.39,54.51,54.37,54.48,87600.0,35.702,35.7808,35.6889,35.7611,87600.0
2007-09-20 14:55:00,54.47,54.51,54.45,54.49,121800.0,35.7545,35.7808,35.7414,35.7677,121800.0
2007-09-20 15:00:00,54.47,54.48,54.27,54.33,222900.0,35.7545,35.7611,35.6232,35.6626,222900.0
2007-09-20 15:05:00,54.32,54.33,54.25,54.31,125100.0,35.6561,35.6626,35.6101,35.6495,125100.0
2007-09-20 15:10:00,54.3,54.47,54.28,54.39,332400.0,35.6429,35.7545,35.6298,35.702,332400.0
2007-09-20 15:15:00,54.39,54.49,54.39,54.45,158700.0,35.702,35.7677,35.702,35.7414,158700.0
2007-09-20 15:20:00,54.44,54.44,54.37,54.39,137700.0,35.7348,35.7348,35.6889,35.702,137700.0
2007-09-20 15:25:00,54.4,54.62,54.34,54.34,100800.0,35.7086,35.853,35.6692,35.6692,100800.0
2007-09-20 15:30:00,54.37,54.38,54.32,54.37,67200.0,35.6889,35.6954,35.6561,35.6889,67200.0
2007-09-20 15:35:00,54.38,54.48,54.36,54.45,130200.0,35.6954,35.7611,35.6823,35.7414,130200.0
2007-09-20 15:40:00,54.45,54.57,54.43,54.49,125100.0,35.7414,35.8202,35.7283,35.7677,125100.0
2007-09-20 15:45:00,54.5,54.55,54.45,54.55,76800.0,35.7742,35.807,35.7414,35.807,76800.0
2007-09-20 15:50:00,54.55,54.63,54.55,54.57,141600.0,35.807,35.8595,35.807,35.8202,141600.0
2007-09-20 15:55:00,54.59,54.59,54.44,54.51,144000.0,35.8333,35.8333,35.7348,35.7808,144000.0
2007-09-20 16:00:00,54.59,54.59,54.52,54.53,21600.0,35.8333,35.8333,35.7873,35.7939,21600.0
2007-09-20 16:05:00,54.53,54.53,54.53,54.53,15900.0,35.7939,35.7939,35.7939,35.7939,15900.0
2007-09-20 16:10:00,54.53,54.53,54.5,54.53,3000.0,35.7939,35.7939,35.7742,35.7939,3000.0
2007-09-21 09:30:00,55.5,55.62,55.41,55.62,336300.0,36.4306,36.5094,36.3715,36.5094,336300.0
2007-09-21 09:35:00,55.62,55.71,55.54,55.64,318900.0,36.5094,36.5685,36.4569,36.5225,318900.0
2007-09-21 09:40:00,55.66,55.75,55.64,55.68,229800.0,36.5356,36.5947,36.5225,36.5488,229800.0
2007-09-21 09:45:00,55.69,55.72,55.55,55.6,257400.0,36.5553,36.575,36.4634,36.4963,257400.0
2007-09-21 09:50:00,55.6,55.73,55.6,55.71,153600.0,36.4963,36.5816,36.4963,36.5685,153600.0
2007-09-21 09:55:00,55.72,55.78,55.6,55.63,208800.0,36.575,36.6144,36.4963,36.516,208800.0
2007-09-21 10:00:00,55.63,55.73,55.61,55.72,99900.0,36.516,36.5816,36.5028,36.575,99900.0
2007-09-21 10:05:00,55.72,55.87,55.71,55.82,202800.0,36.575,36.6735,36.5685,36.6407,202800.0
2007-09-21 10:10:00,55.81,55.89,55.77,55.86,135300.0,36.6341,36.6866,36.6079,36.6669,135300.0
2007-09-21 10:15:00,55.86,55.94,55.79,55.83,138900.0,36.6669,36.7194,36.621,36.6472,138900.0
2007-09-21 10:20:00,55.83,55.87,55.8,55.83,102900.0,36.6472,36.6735,36.6275,36.6472,102900.0
2007-09-21 10:25:00,55.85,55.9,55.73,55.75,190500.0,36.6604,36.6932,36.5816,36.5947,190500.0
2007-09-21 10:30:00,55.75,55.85,55.74,55.81,110700.0,36.5947,36.6604,36.5882,36.6341,110700.0
2007-09-21 10:35:00,55.81,55.82,55.75,55.81,84600.0,36.6341,36.6407,36.5947,36.6341,84600.0
2007-09-21 10:40:00,55.81,55.86,55.8,55.83,49800.0,36.6341,36.6669,36.6275,36.6472,49800.0
2007-09-21 10:45:00,55.82,55.83,55.78,55.81,59100.0,36.6407,36.6472,36.6144,36.6341,59100.0
2007-09-21 10:50:00,55.81,55.86,55.77,55.83,74100.0,36.6341,36.6669,36.6079,36.6472,74100.0
2007-09-21 10:55:00,55.83,55.92,55.83,55.91,89400.0,36.6472,36.7063,36.6472,36.6997,89400.0
2007-09-21 11:00:00,55.9,55.96,55.88,55.93,85200.0,36.6932,36.7326,36.6801,36.7129,85200.0
2007-09-21 11:05:00,55.92,56.05,55.92,56.02,213900.0,36.7063,36.7916,36.7063,36.772,213900.0
2007-09-21 11:10:00,56.03,56.04,55.99,56.02,102000.0,36.7785,36.7851,36.7523,36.772,102000.0
2007-09-21 11:15:00,56.02,56.04,55.97,56.01,54600.0,36.772,36.7851,36.7391,36.7654,54600.0
2007-09-21 11:20:00,56.0,56.03,55.98,55.99,115500.0,36.7588,36.7785,36.7457,36.7523,115500.0
2007-09-21 11:25:00,56.0,56.08,55.98,56.08,127500.0,36.7588,36.8113,36.7457,36.8113,127500.0
2007-09-21 11:30:00,56.07,56.07,55.98,56.04,78600.0,36.8048,36.8048,36.7457,36.7851,78600.0
2007-09-21 11:35:00,56.03,56.07,56.02,56.05,48300.0,36.7785,36.8048,36.772,36.7916,48300.0
2007-09-21 11:40:00,56.05,56.12,56.03,56.1,103500.0,36.7916,36.8376,36.7785,36.8245,103500.0
2007-09-21 11:45:00,56.1,56.16,56.09,56.13,97200.0,36.8245,36.8639,36.8179,36.8442,97200.0
2007-09-21 11:50:00,56.16,56.19,56.12,56.13,157500.0,36.8639,36.8835,36.8376,36.8442,157500.0
2007-09-21 11:55:00,56.13,56.17,56.1,56.17,82200.0,36.8442,36.8704,36.8245,36.8704,82200.0
2007-09-21 12:00:00,56.17,56.18,56.13,56.13,111000.0,36.8704,36.877,36.8442,36.8442,111000.0
2007-09-21 12:05:00,56.15,56.2,56.13,56.19,71400.0,36.8573,36.8901,36.8442,36.8835,71400.0
2007-09-21 12:10:00,56.19,56.23,56.18,56.21,46800.0,36.8835,36.9098,36.877,36.8967,46800.0
2007-09-21 12:15:00,56.19,56.24,56.19,56.2,76800.0,36.8835,36.9164,36.8835,36.8901,76800.0
2007-09-21 12:20:00,56.22,56.25,56.21,56.22,137700.0,36.9032,36.9229,36.8967,36.9032,137700.0
2007-09-21 12:25:00,56.22,56.25,56.07,56.23,573300.0,36.9032,36.9229,36.8048,36.9098,573300.0
2007-09-21 12:30:00,56.25,56.34,56.23,56.28,175800.0,36.9229,36.982,36.9098,36.9426,175800.0
2007-09-21 12:35:00,56.27,56.34,56.26,56.29,128400.0,36.9361,36.982,36.9295,36.9492,128400.0
2007-09-21 12:40:00,56.29,56.31,56.24,56.26,90300.0,36.9492,36.9623,36.9164,36.9295,90300.0
2007-09-21 12:45:00,56.27,56.27,56.22,56.25,76200.0,36.9361,36.9361,36.9032,36.9229,76200.0
2007-09-21 12:50:00,56.25,56.26,56.19,56.19,165300.0,36.9229,36.9295,36.8835,36.8835,165300.0
2007-09-21 12:55:00,56.19,56.22,56.17,56.21,81600.0,36.8835,36.9032,36.8704,36.8967,81600.0
2007-09-21 13:00:00,56.21,56.24,56.19,56.22,41700.0,36.8967,36.9164,36.8835,36.9032,41700.0
2007-09-21 13:05:00,56.21,56.22,56.13,56.13,74700.0,36.8967,36.9032,36.8442,36.8442,74700.0
2007-09-21 13:10:00,56.14,56.18,56.13,56.16,72300.0,36.8507,36.877,36.8442,36.8639,72300.0
2007-09-21 13:15:00,56.16,56.16,56.09,56.1,57300.0,36.8639,36.8639,36.8179,36.8245,57300.0
2007-09-21 13:20:00,56.09,56.1,56.01,56.03,182100.0,36.8179,36.8245,36.7654,36.7785,182100.0
2007-09-21 13:25:00,56.02,56.08,56.02,56.06,52800.0,36.772,36.8113,36.772,36.7982,52800.0
2007-09-21 13:30:00,56.06,56.12,56.06,56.1,63900.0,36.7982,36.8376,36.7982,36.8245,63900.0
2007-09-21 13:35:00,56.09,56.11,56.04,56.07,68100.0,36.8179,36.831,36.7851,36.8048,68100.0
2007-09-21 13:40:00,56.08,56.11,56.06,56.08,48300.0,36.8113,36.831,36.7982,36.8113,48300.0
2007-09-21 13:45:00,56.08,56.13,56.05,56.06,72900.0,36.8113,36.8442,36.7916,36.7982,72900.0
2007-09-21 13:50:00,56.06,56.11,56.02,56.07,59100.0,36.7982,36.831,36.772,36.8048,59100.0
2007-09-21 13:55:00,56.08,56.09,56.02,56.03,134100.0,36.8113,36.8179,36.772,36.7785,134100.0
2007-09-21 14:00:00,56.04,56.11,56.0,56.08,171600.0,36.7851,36.831,36.7588,36.8113,171600.0
2007-09-21 14:05:00,56.08,56.09,56.06,56.06,39900.0,36.8113,36.8179,36.7982,36.7982,39900.0
2007-09-21 14:10:00,56.05,56.05,55.98,56.04,82800.0,36.7916,36.7916,36.7457,36.7851,82800.0
2007-09-21 14:15:00,56.02,56.1,56.02,56.04,46800.0,36.772,36.8245,36.772,36.7851,46800.0
2007-09-21 14:20:00,56.08,56.13,56.04,56.13,22500.0,36.8113,36.8442,36.7851,36.8442,22500.0
2007-09-21 14:25:00,56.11,56.13,56.05,56.12,49500.0,36.831,36.8442,36.7916,36.8376,49500.0
2007-09-21 14:30:00,56.12,56.17,56.12,56.13,68700.0,36.8376,36.8704,36.8376,36.8442,68700.0
2007-09-21 14:35:00,56.13,56.17,56.1,56.12,86700.0,36.8442,36.8704,36.8245,36.8376,86700.0
2007-09-21 14:40:00,56.12,56.12,55.97,55.98,143100.0,36.8376,36.8376,36.7391,36.7457,143100.0
2007-09-21 14:45:00,55.99,56.04,55.97,55.99,221100.0,36.7523,36.7851,36.7391,36.7523,221100.0
2007-09-21 14:50:00,55.99,55.99,55.95,55.98,127200.0,36.7523,36.7523,36.726,36.7457,127200.0
2007-09-21 14:55:00,55.98,55.98,55.91,55.91,156300.0,36.7457,36.7457,36.6997,36.6997,156300.0
2007-09-21 15:00:00,55.91,56.03,55.91,55.99,87900.0,36.6997,36.7785,36.6997,36.7523,87900.0
2007-09-21 15:05:00,55.99,56.06,55.95,56.01,246900.0,36.7523,36.7982,36.726,36.7654,246900.0
2007-09-21 15:10:00,56.01,56.1,55.98,56.1,77700.0,36.7654,36.8245,36.7457,36.8245,77700.0
2007-09-21 15:15:00,56.1,56.13,56.08,56.09,79800.0,36.8245,36.8442,36.8113,36.8179,79800.0
2007-09-21 15:20:00,56.09,56.13,56.05,56.1,66600.0,36.8179,36.8442,36.7916,36.8245,66600.0
2007-09-21 15:25:00,56.09,56.2,56.09,56.18,176100.0,36.8179,36.8901,36.8179,36.877,176100.0
2007-09-21 15:30:00,56.18,56.23,56.16,56.18,74100.0,36.877,36.9098,36.8639,36.877,74100.0
2007-09-21 15:35:00,56.13,56.22,56.11,56.11,139800.0,36.8442,36.9032,36.831,36.831,139800.0
2007-09-21 15:40:00,56.14,56.26,56.14,56.2,158100.0,36.8507,36.9295,36.8507,36.8901,158100.0
2007-09-21 15:45:00,56.2,56.28,56.17,56.19,295500.0,36.8901,36.9426,36.8704,36.8835,295500.0
2007-09-21 15:50:00,56.2,56.28,56.2,56.23,172200.0,36.8901,36.9426,36.8901,36.9098,172200.0
2007-09-21 15:55:00,56.23,56.27,56.09,56.12,475200.0,36.9098,36.9361,36.8179,36.8376,475200.0
2007-09-21 16:00:00,56.12,56.2,56.07,56.15,46500.0,36.8376,36.8901,36.8048,36.8573,46500.0
2007-09-21 16:05:00,56.12,56.15,56.12,56.12,5400.0,36.8376,36.8573,36.8376,36.8376,5400.0
2007-09-21 16:10:00,56.1,56.1,56.07,56.07,13800.0,36.8245,36.8245,36.8048,36.8048,13800.0
2007-09-24 09:30:00,58.25,58.25,57.87,57.93,589200.0,38.2357,38.2357,37.9863,38.0257,589200.0
2007-09-24 09:35:00,57.93,58.06,57.85,57.85,263700.0,38.0257,38.111,37.9732,37.9732,263700.0
2007-09-24 09:40:00,57.83,57.91,57.76,57.88,179400.0,37.9601,38.0126,37.9141,37.9929,179400.0
2007-09-24 09:45:00,57.88,58.0,57.82,57.97,214500.0,37.9929,38.0716,37.9535,38.0519,214500.0
2007-09-24 09:50:00,57.97,58.0,57.85,57.9,199800.0,38.0519,38.0716,37.9732,38.006,199800.0
2007-09-24 09:55:00,57.9,57.9,57.81,57.86,132300.0,38.006,38.006,37.9469,37.9797,132300.0
2007-09-24 10:00:00,57.86,57.98,57.85,57.98,95400.0,37.9797,38.0585,37.9732,38.0585,95400.0
2007-09-24 10:05:00,57.98,58.1,57.98,58.04,194700.0,38.0585,38.1373,38.0585,38.0979,194700.0
2007-09-24 10:10:00,58.05,58.09,58.01,58.04,160500.0,38.1045,38.1307,38.0782,38.0979,160500.0
2007-09-24 10:15:00,58.04,58.21,58.04,58.1,183300.0,38.0979,38.2095,38.0979,38.1373,183300.0
2007-09-24 10:20:00,58.1,58.27,58.08,58.26,135600.0,38.1373,38.2489,38.1242,38.2423,135600.0
2007-09-24 10:25:00,58.27,58.45,58.22,58.44,312600.0,38.2489,38.367,38.2161,38.3605,312600.0
2007-09-24 10:30:00,58.45,58.45,58.29,58.33,167400.0,38.367,38.367,38.262,38.2883,167400.0
2007-09-24 10:35:00,58.33,58.36,58.23,58.25,201300.0,38.2883,38.3079,38.2226,38.2357,201300.0
2007-09-24 10:40:00,58.25,58.27,58.21,58.24,130500.0,38.2357,38.2489,38.2095,38.2292,130500.0
2007-09-24 10:45:00,58.23,58.25,58.2,58.21,132900.0,38.2226,38.2357,38.2029,38.2095,132900.0
2007-09-24 10:50:00,58.21,58.28,58.2,58.2,105300.0,38.2095,38.2554,38.2029,38.2029,105300.0
2007-09-24 10:55:00,58.2,58.24,58.15,58.24,140100.0,38.2029,38.2292,38.1701,38.2292,140100.0
2007-09-24 11:00:00,58.24,58.26,58.2,58.23,54000.0,38.2292,38.2423,38.2029,38.2226,54000.0
2007-09-24 11:05:00,58.23,58.24,58.18,58.21,99000.0,38.2226,38.2292,38.1898,38.2095,99000.0
2007-09-24 11:10:00,58.21,58.26,58.21,58.23,60900.0,38.2095,38.2423,38.2095,38.2226,60900.0
2007-09-24 11:15:00,58.23,58.31,58.22,58.28,79800.0,38.2226,38.2751,38.2161,38.2554,79800.0
2007-09-24 11:20:00,58.28,58.39,58.28,58.35,154800.0,38.2554,38.3276,38.2554,38.3014,154800.0
2007-09-24 11:25:00,58.34,58.38,58.27,58.29,79500.0,38.2948,38.3211,38.2489,38.262,79500.0
2007-09-24 11:30:00,58.3,58.3,58.22,58.22,65700.0,38.2686,38.2686,38.2161,38.2161,65700.0
2007-09-24 11:35:00,58.22,58.22,58.18,58.19,76800.0,38.2161,38.2161,38.1898,38.1964,76800.0
2007-09-24 11:40:00,58.18,58.2,58.14,58.19,145200.0,38.1898,38.2029,38.1635,38.1964,145200.0
2007-09-24 11:45:00,58.19,58.19,58.13,58.14,74700.0,38.1964,38.1964,38.157,38.1635,74700.0
2007-09-24 11:50:00,58.14,58.14,58.06,58.1,331500.0,38.1635,38.1635,38.111,38.1373,331500.0
2007-09-24 11:55:00,58.1,58.1,58.02,58.05,78300.0,38.1373,38.1373,38.0848,38.1045,78300.0
2007-09-24 12:00:00,58.04,58.08,58.03,58.04,69000.0,38.0979,38.1242,38.0913,38.0979,69000.0
2007-09-24 12:05:00,58.04,58.1,57.97,57.98,153900.0,38.0979,38.1373,38.0519,38.0585,153900.0
2007-09-24 12:10:00,57.98,58.04,57.98,58.03,96600.0,38.0585,38.0979,38.0585,38.0913,96600.0
2007-09-24 12:15:00,58.04,58.05,57.96,57.98,88500.0,38.0979,38.1045,38.0454,38.0585,88500.0
2007-09-24 12:20:00,57.98,58.0,57.94,58.0,68400.0,38.0585,38.0716,38.0323,38.0716,68400.0
2007-09-24 12:25:00,58.0,58.01,57.96,58.0,150900.0,38.0716,38.0782,38.0454,38.0716,150900.0
2007-09-24 12:30:00,58.0,58.0,57.96,57.97,127500.0,38.0716,38.0716,38.0454,38.0519,127500.0
2007-09-24 12:35:00,57.97,57.99,57.91,57.94,49500.0,38.0519,38.0651,38.0126,38.0323,49500.0
2007-09-24 12:40:00,57.93,57.95,57.91,57.92,40200.0,38.0257,38.0388,38.0126,38.0191,40200.0
2007-09-24 12:45:00,57.91,57.91,57.86,57.86,48000.0,38.0126,38.0126,37.9797,37.9797,48000.0
2007-09-24 12:50:00,57.86,57.87,57.83,57.86,123900.0,37.9797,37.9863,37.9601,37.9797,123900.0
2007-09-24 12:55:00,57.85,57.87,57.82,57.87,68400.0,37.9732,37.9863,37.9535,37.9863,68400.0
2007-09-24 13:00:00,57.87,57.92,57.86,57.9,57900.0,37.9863,38.0191,37.9797,38.006,57900.0
2007-09-24 13:05:00,57.9,57.94,57.89,57.93,101700.0,38.006,38.0323,37.9994,38.0257,101700.0
2007-09-24 13:10:00,57.93,57.95,57.88,57.88,84300.0,38.0257,38.0388,37.9929,37.9929,84300.0
2007-09-24 13:15:00,57.88,57.89,57.84,57.84,166200.0,37.9929,37.9994,37.9666,37.9666,166200.0
2007-09-24 13:20:00,57.85,57.85,57.68,57.69,181500.0,37.9732,37.9732,37.8616,37.8682,181500.0
2007-09-24 13:25:00,57.68,57.71,57.53,57.6,270300.0,37.8616,37.8813,37.7631,37.8091,270300.0
2007-09-24 13:30:00,57.6,57.89,57.37,57.44,266700.0,37.8091,37.9994,37.6581,37.7041,266700.0
2007-09-24 13:35:00,57.44,57.48,57.37,57.48,110700.0,37.7041,37.7303,37.6581,37.7303,110700.0
2007-09-24 13:40:00,57.48,57.59,57.47,57.52,102900.0,37.7303,37.8025,37.7237,37.7566,102900.0
2007-09-24 13:45:00,57.52,57.52,57.34,57.36,170100.0,37.7566,37.7566,37.6384,37.6515,170100.0
2007-09-24 13:50:00,57.36,57.53,57.36,57.48,91200.0,37.6515,37.7631,37.6515,37.7303,91200.0
2007-09-24 13:55:00,57.48,57.57,57.45,57.48,81300.0,37.7303,37.7894,37.7106,37.7303,81300.0
2007-09-24 14:00:00,57.45,57.5,57.43,57.45,89100.0,37.7106,37.7434,37.6975,37.7106,89100.0
2007-09-24 14:05:00,57.44,57.59,57.42,57.59,105000.0,37.7041,37.8025,37.6909,37.8025,105000.0
2007-09-24 14:10:00,57.58,57.61,57.49,57.52,69600.0,37.7959,37.8156,37.7369,37.7566,69600.0
2007-09-24 14:15:00,57.51,57.51,57.45,57.49,51600.0,37.75,37.75,37.7106,37.7369,51600.0
2007-09-24 14:20:00,57.48,57.48,57.35,57.35,56100.0,37.7303,37.7303,37.645,37.645,56100.0
2007-09-24 14:25:00,57.35,57.41,57.18,57.36,156000.0,37.645,37.6844,37.5334,37.6515,156000.0
2007-09-24 14:30:00,57.34,57.46,57.28,57.35,112500.0,37.6384,37.7172,37.599,37.645,112500.0
2007-09-24 14:35:00,57.35,57.49,57.27,57.44,88500.0,37.645,37.7369,37.5925,37.7041,88500.0
2007-09-24 14:40:00,57.4,57.44,57.4,57.43,28200.0,37.6778,37.7041,37.6778,37.6975,28200.0
2007-09-24 14:45:00,57.43,57.43,57.31,57.4,49500.0,37.6975,37.6975,37.6187,37.6778,49500.0
2007-09-24 14:50:00,57.39,57.46,57.38,57.45,56700.0,37.6712,37.7172,37.6647,37.7106,56700.0
2007-09-24 14:55:00,57.46,57.46,57.4,57.43,106800.0,37.7172,37.7172,37.6778,37.6975,106800.0
2007-09-24 15:00:00,57.42,57.42,57.26,57.38,189900.0,37.6909,37.6909,37.5859,37.6647,189900.0
2007-09-24 15:05:00,57.38,57.57,57.35,57.55,105900.0,37.6647,37.7894,37.645,37.7763,105900.0
2007-09-24 15:10:00,57.55,57.55,57.46,57.49,68700.0,37.7763,37.7763,37.7172,37.7369,68700.0
2007-09-24 15:15:00,57.49,57.61,57.43,57.59,120900.0,37.7369,37.8156,37.6975,37.8025,120900.0
2007-09-24 15:20:00,57.59,57.68,57.55,57.66,114300.0,37.8025,37.8616,37.7763,37.8485,114300.0
2007-09-24 15:25:00,57.66,57.76,57.66,57.75,122100.0,37.8485,37.9141,37.8485,37.9075,122100.0
2007-09-24 15:30:00,57.76,57.76,57.57,57.57,113400.0,37.9141,37.9141,37.7894,37.7894,113400.0
2007-09-24 15:35:00,57.58,57.61,57.5,57.61,126900.0,37.7959,37.8156,37.7434,37.8156,126900.0
2007-09-24 15:40:00,57.59,57.74,57.59,57.68,113100.0,37.8025,37.901,37.8025,37.8616,113100.0
2007-09-24 15:45:00,57.69,57.83,57.69,57.82,220800.0,37.8682,37.9601,37.8682,37.9535,220800.0
2007-09-24 15:50:00,57.82,57.85,57.79,57.79,246000.0,37.9535,37.9732,37.9338,37.9338,246000.0
2007-09-24 15:55:00,57.79,58.1,57.71,57.77,292200.0,37.9338,38.1373,37.8813,37.9207,292200.0
2007-09-24 16:00:00,57.76,57.77,57.73,57.75,3900.0,37.9141,37.9207,37.8944,37.9075,3900.0
2007-09-24 16:05:00,57.79,57.92,57.78,57.92,46200.0,37.9338,38.0191,37.9272,38.0191,46200.0
2007-09-24 16:10:00,57.71,57.8,57.71,57.73,4200.0,37.8813,37.9404,37.8813,37.8944,4200.0
2007-09-25 09:30:00,57.46,57.55,57.34,57.38,354000.0,37.7172,37.7763,37.6384,37.6647,354000.0
2007-09-25 09:35:00,57.37,57.39,57.22,57.26,166200.0,37.6581,37.6712,37.5596,37.5859,166200.0
2007-09-25 09:40:00,57.21,57.36,57.08,57.15,422400.0,37.5531,37.6515,37.4677,37.5137,422400.0
2007-09-25 09:45:00,57.16,57.23,57.15,57.19,341700.0,37.5203,37.5662,37.5137,37.54,341700.0
2007-09-25 09:50:00,57.19,57.49,57.18,57.36,330900.0,37.54,37.7369,37.5334,37.6515,330900.0
2007-09-25 09:55:00,57.37,57.37,57.24,57.31,116400.0,37.6581,37.6581,37.5728,37.6187,116400.0
2007-09-25 10:00:00,57.31,57.54,57.2,57.4,190500.0,37.6187,37.7697,37.5465,37.6778,190500.0
2007-09-25 10:05:00,57.39,57.63,57.35,57.58,189000.0,37.6712,37.8288,37.645,37.7959,189000.0
2007-09-25 10:10:00,57.56,57.73,57.49,57.68,259500.0,37.7828,37.8944,37.7369,37.8616,259500.0
2007-09-25 10:15:00,57.68,57.82,57.61,57.77,203400.0,37.8616,37.9535,37.8156,37.9207,203400.0
2007-09-25 10:20:00,57.78,57.91,57.65,57.67,164100.0,37.9272,38.0126,37.8419,37.855,164100.0
2007-09-25 10:25:00,57.64,57.74,57.62,57.67,129000.0,37.8353,37.901,37.8222,37.855,129000.0
2007-09-25 10:30:00,57.67,57.69,57.62,57.66,67800.0,37.855,37.8682,37.8222,37.8485,67800.0
2007-09-25 10:35:00,57.66,57.9,57.65,57.84,124800.0,37.8485,38.006,37.8419,37.9666,124800.0
2007-09-25 10:40:00,57.87,57.96,57.8,57.94,107700.0,37.9863,38.0454,37.9404,38.0323,107700.0
2007-09-25 10:45:00,57.94,57.97,57.75,57.8,230700.0,38.0323,38.0519,37.9075,37.9404,230700.0
2007-09-25 10:50:00,57.79,57.85,57.76,57.8,126000.0,37.9338,37.9732,37.9141,37.9404,126000.0
2007-09-25 10:55:00,57.82,57.92,57.81,57.87,161400.0,37.9535,38.0191,37.9469,37.9863,161400.0
2007-09-25 11:00:00,57.89,57.98,57.83,57.92,125700.0,37.9994,38.0585,37.9601,38.0191,125700.0
2007-09-25 11:05:00,57.92,58.07,57.89,58.0,126600.0,38.0191,38.1176,37.9994,38.0716,126600.0
2007-09-25 11:10:00,58.0,58.13,57.96,57.98,184800.0,38.0716,38.157,38.0454,38.0585,184800.0
2007-09-25 11:15:00,57.99,58.0,57.9,57.99,120300.0,38.0651,38.0716,38.006,38.0651,120300.0
2007-09-25 11:20:00,57.97,57.99,57.79,57.8,146100.0,38.0519,38.0651,37.9338,37.9404,146100.0
2007-09-25 11:25:00,57.82,57.86,57.72,57.8,114900.0,37.9535,37.9797,37.8878,37.9404,114900.0
2007-09-25 11:30:00,57.8,57.88,57.79,57.87,124800.0,37.9404,37.9929,37.9338,37.9863,124800.0
2007-09-25 11:35:00,57.87,57.9,57.75,57.8,126900.0,37.9863,38.006,37.9075,37.9404,126900.0
2007-09-25 11:40:00,57.81,57.83,57.74,57.74,54600.0,37.9469,37.9601,37.901,37.901,54600.0
2007-09-25 11:45:00,57.74,57.75,57.63,57.65,315600.0,37.901,37.9075,37.8288,37.8419,315600.0
2007-09-25 11:50:00,57.65,57.69,57.6,57.64,72000.0,37.8419,37.8682,37.8091,37.8353,72000.0
2007-09-25 11:55:00,57.65,57.7,57.62,57.7,57600.0,37.8419,37.8747,37.8222,37.8747,57600.0
2007-09-25 12:00:00,57.69,57.7,57.6,57.63,19800.0,37.8682,37.8747,37.8091,37.8288,19800.0
2007-09-25 12:05:00,57.66,57.7,57.6,57.66,105900.0,37.8485,37.8747,37.8091,37.8485,105900.0
2007-09-25 12:10:00,57.66,57.68,57.5,57.5,51900.0,37.8485,37.8616,37.7434,37.7434,51900.0
2007-09-25 12:15:00,57.54,57.61,57.53,57.59,62100.0,37.7697,37.8156,37.7631,37.8025,62100.0
2007-09-25 12:20:00,57.57,57.59,57.49,57.57,142500.0,37.7894,37.8025,37.7369,37.7894,142500.0
2007-09-25 12:25:00,57.58,57.68,57.58,57.64,72900.0,37.7959,37.8616,37.7959,37.8353,72900.0
2007-09-25 12:30:00,57.65,57.65,57.59,57.62,55200.0,37.8419,37.8419,37.8025,37.8222,55200.0
2007-09-25 12:35:00,57.61,57.62,57.55,57.6,90900.0,37.8156,37.8222,37.7763,37.8091,90900.0
2007-09-25 12:40:00,57.62,57.62,57.6,57.62,48600.0,37.8222,37.8222,37.8091,37.8222,48600.0
2007-09-25 12:45:00,57.6,57.75,57.6,57.73,207900.0,37.8091,37.9075,37.8091,37.8944,207900.0
2007-09-25 12:50:00,57.71,57.75,57.65,57.72,42900.0,37.8813,37.9075,37.8419,37.8878,42900.0
2007-09-25 12:55:00,57.74,57.79,57.73,57.78,65400.0,37.901,37.9338,37.8944,37.9272,65400.0
2007-09-25 13:00:00,57.78,57.83,57.73,57.8,96000.0,37.9272,37.9601,37.8944,37.9404,96000.0
2007-09-25 13:05:00,57.82,57.88,57.81,57.83,105000.0,37.9535,37.9929,37.9469,37.9601,105000.0
2007-09-25 13:10:00,57.83,57.93,57.83,57.9,103200.0,37.9601,38.0257,37.9601,38.006,103200.0
2007-09-25 13:15:00,57.9,57.99,57.88,57.89,114600.0,38.006,38.0651,37.9929,37.9994,114600.0
2007-09-25 13:20:00,57.92,57.93,57.86,57.9,43800.0,38.0191,38.0257,37.9797,38.006,43800.0
2007-09-25 13:25:00,57.93,57.99,57.89,57.99,42600.0,38.0257,38.0651,37.9994,38.0651,42600.0
2007-09-25 13:30:00,57.99,57.99,57.91,57.96,32700.0,38.0651,38.0651,38.0126,38.0454,32700.0
2007-09-25 13:35:00,57.97,58.01,57.96,57.99,75900.0,38.0519,38.0782,38.0454,38.0651,75900.0
2007-09-25 13:40:00,57.99,58.0,57.84,57.85,62100.0,38.0651,38.0716,37.9666,37.9732,62100.0
2007-09-25 13:45:00,57.87,57.91,57.82,57.91,92400.0,37.9863,38.0126,37.9535,38.0126,92400.0
2007-09-25 13:50:00,57.91,57.94,57.85,57.93,47400.0,38.0126,38.0323,37.9732,38.0257,47400.0
2007-09-25 13:55:00,57.92,58.03,57.9,58.01,41400.0,38.0191,38.0913,38.006,38.0782,41400.0
2007-09-25 14:00:00,57.98,58.0,57.89,57.96,52800.0,38.0585,38.0716,37.9994,38.0454,52800.0
2007-09-25 14:05:00,57.95,57.97,57.83,57.85,63000.0,38.0388,38.0519,37.9601,37.9732,63000.0
2007-09-25 14:10:00,57.87,57.96,57.85,57.93,75000.0,37.9863,38.0454,37.9732,38.0257,75000.0
2007-09-25 14:15:00,57.93,57.93,57.88,57.92,35400.0,38.0257,38.0257,37.9929,38.0191,35400.0
2007-09-25 14:20:00,57.92,57.97,57.87,57.91,391500.0,38.0191,38.0519,37.9863,38.0126,391500.0
2007-09-25 14:25:00,57.91,58.03,57.91,57.98,63600.0,38.0126,38.0913,38.0126,38.0585,63600.0
2007-09-25 14:30:00,57.97,58.0,57.93,57.93,40200.0,38.0519,38.0716,38.0257,38.0257,40200.0
2007-09-25 14:35:00,57.94,57.98,57.93,57.96,28800.0,38.0323,38.0585,38.0257,38.0454,28800.0
2007-09-25 14:40:00,57.95,58.0,57.92,57.99,30600.0,38.0388,38.0716,38.0191,38.0651,30600.0
2007-09-25 14:45:00,57.99,58.08,57.98,58.04,81900.0,38.0651,38.1242,38.0585,38.0979,81900.0
2007-09-25 14:50:00,58.04,58.1,57.95,57.96,165600.0,38.0979,38.1373,38.0388,38.0454,165600.0
2007-09-25 14:55:00,57.97,58.13,57.97,58.11,48600.0,38.0519,38.157,38.0519,38.1438,48600.0
2007-09-25 15:00:00,58.11,58.13,58.04,58.04,38100.0,38.1438,38.157,38.0979,38.0979,38100.0
2007-09-25 15:05:00,58.05,58.1,57.97,58.0,54600.0,38.1045,38.1373,38.0519,38.0716,54600.0
2007-09-25 15:10:00,58.0,58.09,57.92,57.98,88500.0,38.0716,38.1307,38.0191,38.0585,88500.0
2007-09-25 15:15:00,57.98,58.01,57.97,58.01,72900.0,38.0585,38.0782,38.0519,38.0782,72900.0
2007-09-25 15:20:00,58.01,58.11,58.0,58.02,147300.0,38.0782,38.1438,38.0716,38.0848,147300.0
2007-09-25 15:25:00,58.02,58.12,58.01,58.03,62400.0,38.0848,38.1504,38.0782,38.0913,62400.0
2007-09-25 15:30:00,58.04,58.07,57.96,58.01,54600.0,38.0979,38.1176,38.0454,38.0782,54600.0
2007-09-25 15:35:00,57.99,58.05,57.97,58.04,57600.0,38.0651,38.1045,38.0519,38.0979,57600.0
2007-09-25 15:40:00,58.02,58.1,57.97,58.02,105000.0,38.0848,38.1373,38.0519,38.0848,105000.0
2007-09-25 15:45:00,58.05,58.05,57.93,57.98,100500.0,38.1045,38.1045,38.0257,38.0585,100500.0
2007-09-25 15:50:00,57.97,58.11,57.96,58.1,114900.0,38.0519,38.1438,38.0454,38.1373,114900.0
2007-09-25 15:55:00,58.08,58.13,58.05,58.06,183600.0,38.1242,38.157,38.1045,38.111,183600.0
2007-09-25 16:00:00,58.07,58.13,57.97,58.07,118800.0,38.1176,38.157,38.0519,38.1176,118800.0
2007-09-25 16:05:00,58.09,58.12,58.09,58.09,7800.0,38.1307,38.1504,38.1307,38.1307,7800.0
2007-09-25 16:10:00,58.08,58.08,58.05,58.05,7800.0,38.1242,38.1242,38.1045,38.1045,7800.0
2007-09-26 09:30:00,58.73,58.74,58.37,58.4,216000.0,38.5508,38.5574,38.3145,38.3342,216000.0
2007-09-26 09:35:00,58.4,58.54,58.34,58.54,168000.0,38.3342,38.4261,38.2948,38.4261,168000.0
2007-09-26 09:40:00,58.52,58.6,58.44,58.51,167700.0,38.413,38.4655,38.3605,38.4064,167700.0
2007-09-26 09:45:00,58.51,58.51,58.38,58.42,139200.0,38.4064,38.4064,38.3211,38.3473,139200.0
2007-09-26 09:50:00,58.43,58.44,58.31,58.37,196200.0,38.3539,38.3605,38.2751,38.3145,196200.0
2007-09-26 09:55:00,58.36,58.4,58.31,58.37,216300.0,38.3079,38.3342,38.2751,38.3145,216300.0
2007-09-26 10:00:00,58.37,58.47,58.36,58.45,146700.0,38.3145,38.3802,38.3079,38.367,146700.0
2007-09-26 10:05:00,58.43,58.43,58.27,58.32,131100.0,38.3539,38.3539,38.2489,38.2817,131100.0
2007-09-26 10:10:00,58.29,58.4,58.27,58.34,80100.0,38.262,38.3342,38.2489,38.2948,80100.0
2007-09-26 10:15:00,58.34,58.37,58.28,58.34,58200.0,38.2948,38.3145,38.2554,38.2948,58200.0
2007-09-26 10:20:00,58.35,58.41,58.32,58.41,56700.0,38.3014,38.3408,38.2817,38.3408,56700.0
2007-09-26 10:25:00,58.41,58.51,58.37,58.48,93000.0,38.3408,38.4064,38.3145,38.3867,93000.0
2007-09-26 10:30:00,58.49,58.65,58.41,58.43,143100.0,38.3933,38.4983,38.3408,38.3539,143100.0
2007-09-26 10:35:00,58.43,58.44,58.35,58.39,116400.0,38.3539,38.3605,38.3014,38.3276,116400.0
2007-09-26 10:40:00,58.37,58.37,58.27,58.27,189900.0,38.3145,38.3145,38.2489,38.2489,189900.0
2007-09-26 10:45:00,58.29,58.3,58.23,58.26,171300.0,38.262,38.2686,38.2226,38.2423,171300.0
2007-09-26 10:50:00,58.26,58.26,58.13,58.19,168000.0,38.2423,38.2423,38.157,38.1964,168000.0
2007-09-26 10:55:00,58.17,58.28,58.17,58.28,198900.0,38.1832,38.2554,38.1832,38.2554,198900.0
2007-09-26 11:00:00,58.27,58.36,58.26,58.36,82200.0,38.2489,38.3079,38.2423,38.3079,82200.0
2007-09-26 11:05:00,58.36,58.48,58.35,58.43,88500.0,38.3079,38.3867,38.3014,38.3539,88500.0
2007-09-26 11:10:00,58.43,58.52,58.34,58.44,159900.0,38.3539,38.413,38.2948,38.3605,159900.0
2007-09-26 11:15:00,58.45,58.56,58.43,58.52,62100.0,38.367,38.4392,38.3539,38.413,62100.0
2007-09-26 11:20:00,58.52,58.53,58.45,58.47,47100.0,38.413,38.4195,38.367,38.3802,47100.0
2007-09-26 11:25:00,58.46,58.57,58.46,58.54,70800.0,38.3736,38.4458,38.3736,38.4261,70800.0
2007-09-26 11:30:00,58.54,58.54,58.48,58.51,93600.0,38.4261,38.4261,38.3867,38.4064,93600.0
2007-09-26 11:35:00,58.51,58.53,58.48,58.48,36900.0,38.4064,38.4195,38.3867,38.3867,36900.0
2007-09-26 11:40:00,58.48,58.53,58.47,58.53,30900.0,38.3867,38.4195,38.3802,38.4195,30900.0
2007-09-26 11:45:00,58.54,58.57,58.51,58.57,56400.0,38.4261,38.4458,38.4064,38.4458,56400.0
2007-09-26 11:50:00,58.57,58.62,58.53,58.55,59100.0,38.4458,38.4786,38.4195,38.4327,59100.0
2007-09-26 11:55:00,58.55,58.59,58.54,58.58,34500.0,38.4327,38.4589,38.4261,38.4524,34500.0
2007-09-26 12:00:00,58.58,58.64,58.58,58.63,87300.0,38.4524,38.4917,38.4524,38.4852,87300.0
2007-09-26 12:05:00,58.65,58.69,58.55,58.55,197100.0,38.4983,38.5246,38.4327,38.4327,197100.0
2007-09-26 12:10:00,58.55,58.62,58.55,58.6,48000.0,38.4327,38.4786,38.4327,38.4655,48000.0
2007-09-26 12:15:00,58.61,58.62,58.6,58.62,44400.0,38.472,38.4786,38.4655,38.4786,44400.0
2007-09-26 12:20:00,58.61,58.64,58.58,58.64,146400.0,38.472,38.4917,38.4524,38.4917,146400.0
2007-09-26 12:25:00,58.64,58.66,58.62,58.66,81000.0,38.4917,38.5049,38.4786,38.5049,81000.0
2007-09-26 12:30:00,58.66,58.69,58.66,58.68,120600.0,38.5049,38.5246,38.5049,38.518,120600.0
2007-09-26 12:35:00,58.66,58.7,58.66,58.7,34500.0,38.5049,38.5311,38.5049,38.5311,34500.0
2007-09-26 12:40:00,58.7,58.7,58.66,58.68,134400.0,38.5311,38.5311,38.5049,38.518,134400.0
2007-09-26 12:45:00,58.68,58.73,58.64,58.64,195300.0,38.518,38.5508,38.4917,38.4917,195300.0
2007-09-26 12:50:00,58.65,58.69,58.63,58.68,100500.0,38.4983,38.5246,38.4852,38.518,100500.0
2007-09-26 12:55:00,58.68,58.69,58.68,58.68,29700.0,38.518,38.5246,38.518,38.518,29700.0
2007-09-26 13:00:00,58.68,58.77,58.67,58.75,173400.0,38.518,38.5771,38.5114,38.5639,173400.0
2007-09-26 13:05:00,58.75,58.82,58.74,58.82,264600.0,38.5639,38.6099,38.5574,38.6099,264600.0
2007-09-26 13:10:00,58.82,58.87,58.8,58.82,102600.0,38.6099,38.6427,38.5968,38.6099,102600.0
2007-09-26 13:15:00,58.84,58.85,58.8,58.83,60600.0,38.623,38.6296,38.5968,38.6165,60600.0
2007-09-26 13:20:00,58.82,58.83,58.76,58.77,45000.0,38.6099,38.6165,38.5705,38.5771,45000.0
2007-09-26 13:25:00,58.78,58.79,58.74,58.76,58200.0,38.5836,38.5902,38.5574,38.5705,58200.0
2007-09-26 13:30:00,58.75,58.75,58.45,58.63,138000.0,38.5639,38.5639,38.367,38.4852,138000.0
2007-09-26 13:35:00,58.64,58.64,58.52,58.6,117600.0,38.4917,38.4917,38.413,38.4655,117600.0
2007-09-26 13:40:00,58.58,58.58,58.43,58.44,108600.0,38.4524,38.4524,38.3539,38.3605,108600.0
2007-09-26 13:45:00,58.43,58.53,58.37,58.49,199200.0,38.3539,38.4195,38.3145,38.3933,199200.0
2007-09-26 13:50:00,58.51,58.54,58.46,58.46,154200.0,38.4064,38.4261,38.3736,38.3736,154200.0
2007-09-26 13:55:00,58.46,58.48,58.36,58.38,150600.0,38.3736,38.3867,38.3079,38.3211,150600.0
2007-09-26 14:00:00,58.39,58.41,58.31,58.33,158400.0,38.3276,38.3408,38.2751,38.2883,158400.0
2007-09-26 14:05:00,58.33,58.34,58.26,58.29,127800.0,38.2883,38.2948,38.2423,38.262,127800.0
2007-09-26 14:10:00,58.29,58.32,58.2,58.32,126900.0,38.262,38.2817,38.2029,38.2817,126900.0
2007-09-26 14:15:00,58.32,58.44,58.31,58.42,84300.0,38.2817,38.3605,38.2751,38.3473,84300.0
2007-09-26 14:20:00,58.43,58.5,58.37,58.43,80400.0,38.3539,38.3998,38.3145,38.3539,80400.0
2007-09-26 14:25:00,58.42,58.46,58.4,58.44,52800.0,38.3473,38.3736,38.3342,38.3605,52800.0
2007-09-26 14:30:00,58.44,58.57,58.4,58.5,143400.0,38.3605,38.4458,38.3342,38.3998,143400.0
2007-09-26 14:35:00,58.5,58.59,58.49,58.53,87900.0,38.3998,38.4589,38.3933,38.4195,87900.0
2007-09-26 14:40:00,58.55,58.55,58.45,58.53,78600.0,38.4327,38.4327,38.367,38.4195,78600.0
2007-09-26 14:45:00,58.54,58.6,58.53,58.6,78600.0,38.4261,38.4655,38.4195,38.4655,78600.0
2007-09-26 14:50:00,58.59,58.71,58.59,58.66,162900.0,38.4589,38.5377,38.4589,38.5049,162900.0
2007-09-26 14:55:00,58.67,58.76,58.66,58.67,92400.0,38.5114,38.5705,38.5049,38.5114,92400.0
2007-09-26 15:00:00,58.67,58.7,58.65,58.7,97800.0,38.5114,38.5311,38.4983,38.5311,97800.0
2007-09-26 15:05:00,58.68,58.89,58.63,58.89,99300.0,38.518,38.6558,38.4852,38.6558,99300.0
2007-09-26 15:10:00,58.88,58.91,58.81,58.9,255000.0,38.6493,38.669,38.6033,38.6624,255000.0
2007-09-26 15:15:00,58.9,58.92,58.54,58.9,218100.0,38.6624,38.6755,38.4261,38.6624,218100.0
2007-09-26 15:20:00,58.92,59.0,58.9,58.95,252000.0,38.6755,38.728,38.6624,38.6952,252000.0
2007-09-26 15:25:00,58.96,59.02,58.91,58.99,131700.0,38.7018,38.7412,38.669,38.7215,131700.0
2007-09-26 15:30:00,58.98,58.99,58.8,58.84,313200.0,38.7149,38.7215,38.5968,38.623,313200.0
2007-09-26 15:35:00,58.84,58.86,58.71,58.83,76500.0,38.623,38.6362,38.5377,38.6165,76500.0
2007-09-26 15:40:00,58.82,58.87,58.78,58.82,118200.0,38.6099,38.6427,38.5836,38.6099,118200.0
2007-09-26 15:45:00,58.82,58.94,58.8,58.89,157200.0,38.6099,38.6887,38.5968,38.6558,157200.0
2007-09-26 15:50:00,58.9,58.94,58.84,58.86,150900.0,38.6624,38.6887,38.623,38.6362,150900.0
2007-09-26 15:55:00,58.87,58.87,58.67,58.72,362100.0,38.6427,38.6427,38.5114,38.5443,362100.0
2007-09-26 16:00:00,58.76,59.07,58.72,58.78,15300.0,38.5705,38.774,38.5443,38.5836,15300.0
2007-09-26 16:05:00,58.77,58.87,58.77,58.77,9600.0,38.5771,38.6427,38.5771,38.5771,9600.0
2007-09-26 16:10:00,58.82,58.82,58.68,58.82,3000.0,38.6099,38.6099,38.518,38.6099,3000.0
2007-09-27 09:30:00,59.8,59.86,59.6,59.61,267900.0,39.2532,39.2926,39.1219,39.1285,267900.0
2007-09-27 09:35:00,59.55,59.96,59.55,59.95,224700.0,39.0891,39.3582,39.0891,39.3516,224700.0
2007-09-27 09:40:00,59.93,60.0,59.87,59.9,226500.0,39.3385,39.3845,39.2991,39.3188,226500.0
2007-09-27 09:45:00,59.91,59.97,59.73,59.73,287400.0,39.3254,39.3648,39.2072,39.2072,287400.0
2007-09-27 09:50:00,59.74,59.75,59.58,59.7,183900.0,39.2138,39.2204,39.1088,39.1875,183900.0
2007-09-27 09:55:00,59.7,59.81,59.65,59.67,233700.0,39.1875,39.2597,39.1547,39.1678,233700.0
2007-09-27 10:00:00,59.65,59.75,59.6,59.71,153900.0,39.1547,39.2204,39.1219,39.1941,153900.0
2007-09-27 10:05:00,59.73,59.75,59.6,59.68,150600.0,39.2072,39.2204,39.1219,39.1744,150600.0
2007-09-27 10:10:00,59.65,59.66,59.57,59.6,108300.0,39.1547,39.1613,39.1022,39.1219,108300.0
2007-09-27 10:15:00,59.57,59.74,59.55,59.71,95700.0,39.1022,39.2138,39.0891,39.1941,95700.0
2007-09-27 10:20:00,59.73,59.76,59.6,59.62,150300.0,39.2072,39.2269,39.1219,39.135,150300.0
2007-09-27 10:25:00,59.62,59.73,59.6,59.68,128400.0,39.135,39.2072,39.1219,39.1744,128400.0
2007-09-27 10:30:00,59.68,59.79,59.66,59.69,122400.0,39.1744,39.2466,39.1613,39.181,122400.0
2007-09-27 10:35:00,59.68,59.83,59.67,59.82,80700.0,39.1744,39.2729,39.1678,39.2663,80700.0
2007-09-27 10:40:00,59.82,59.89,59.78,59.81,91800.0,39.2663,39.3123,39.24,39.2597,91800.0
2007-09-27 10:45:00,59.81,59.88,59.78,59.81,92700.0,39.2597,39.3057,39.24,39.2597,92700.0
2007-09-27 10:50:00,59.81,59.86,59.79,59.82,61200.0,39.2597,39.2926,39.2466,39.2663,61200.0
2007-09-27 10:55:00,59.82,60.0,59.82,59.94,243600.0,39.2663,39.3845,39.2663,39.3451,243600.0
2007-09-27 11:00:00,59.95,59.96,59.9,59.93,82500.0,39.3516,39.3582,39.3188,39.3385,82500.0
2007-09-27 11:05:00,59.92,60.15,59.9,60.14,206100.0,39.3319,39.4829,39.3188,39.4764,206100.0
2007-09-27 11:10:00,60.14,60.23,60.1,60.23,212400.0,39.4764,39.5354,39.4501,39.5354,212400.0
2007-09-27 11:15:00,60.25,60.25,59.92,59.93,321300.0,39.5486,39.5486,39.3319,39.3385,321300.0
2007-09-27 11:20:00,59.94,59.97,59.74,59.75,246300.0,39.3451,39.3648,39.2138,39.2204,246300.0
2007-09-27 11:25:00,59.76,59.82,59.63,59.64,159000.0,39.2269,39.2663,39.1416,39.1481,159000.0
2007-09-27 11:30:00,59.64,59.77,59.6,59.71,150600.0,39.1481,39.2335,39.1219,39.1941,150600.0
2007-09-27 11:35:00,59.72,59.79,59.68,59.73,51600.0,39.2007,39.2466,39.1744,39.2072,51600.0
2007-09-27 11:40:00,59.73,59.76,59.72,59.74,18900.0,39.2072,39.2269,39.2007,39.2138,18900.0
2007-09-27 11:45:00,59.74,59.76,59.67,59.7,51900.0,39.2138,39.2269,39.1678,39.1875,51900.0
2007-09-27 11:50:00,59.71,59.75,59.63,59.75,60300.0,39.1941,39.2204,39.1416,39.2204,60300.0
2007-09-27 11:55:00,59.71,59.71,59.6,59.64,117600.0,39.1941,39.1941,39.1219,39.1481,117600.0
2007-09-27 12:00:00,59.65,59.77,59.6,59.75,75000.0,39.1547,39.2335,39.1219,39.2204,75000.0
2007-09-27 12:05:00,59.73,59.76,59.67,59.73,66900.0,39.2072,39.2269,39.1678,39.2072,66900.0
2007-09-27 12:10:00,59.71,59.76,59.7,59.73,42300.0,39.1941,39.2269,39.1875,39.2072,42300.0
2007-09-27 12:15:00,59.72,59.77,59.68,59.76,49800.0,39.2007,39.2335,39.1744,39.2269,49800.0
2007-09-27 12:20:00,59.77,59.77,59.7,59.74,81300.0,39.2335,39.2335,39.1875,39.2138,81300.0
2007-09-27 12:25:00,59.75,59.8,59.72,59.8,68100.0,39.2204,39.2532,39.2007,39.2532,68100.0
2007-09-27 12:30:00,59.78,59.81,59.76,59.79,65400.0,39.24,39.2597,39.2269,39.2466,65400.0
2007-09-27 12:35:00,59.8,59.83,59.76,59.83,62400.0,39.2532,39.2729,39.2269,39.2729,62400.0
2007-09-27 12:40:00,59.83,59.9,59.8,59.84,66300.0,39.2729,39.3188,39.2532,39.2794,66300.0
2007-09-27 12:45:00,59.84,59.87,59.82,59.83,23400.0,39.2794,39.2991,39.2663,39.2729,23400.0
2007-09-27 12:50:00,59.82,59.87,59.81,59.85,74400.0,39.2663,39.2991,39.2597,39.286,74400.0
2007-09-27 12:55:00,59.86,59.87,59.82,59.82,19800.0,39.2926,39.2991,39.2663,39.2663,19800.0
2007-09-27 13:00:00,59.8,59.87,59.79,59.84,46500.0,39.2532,39.2991,39.2466,39.2794,46500.0
2007-09-27 13:05:00,59.84,59.86,59.78,59.86,35700.0,39.2794,39.2926,39.24,39.2926,35700.0
2007-09-27 13:10:00,59.86,59.87,59.82,59.86,52800.0,39.2926,39.2991,39.2663,39.2926,52800.0
2007-09-27 13:15:00,59.86,59.86,59.84,59.85,18300.0,39.2926,39.2926,39.2794,39.286,18300.0
2007-09-27 13:20:00,59.84,59.84,59.8,59.83,30000.0,39.2794,39.2794,39.2532,39.2729,30000.0
2007-09-27 13:25:00,59.82,59.82,59.77,59.79,32400.0,39.2663,39.2663,39.2335,39.2466,32400.0
2007-09-27 13:30:00,59.79,59.79,59.74,59.77,69600.0,39.2466,39.2466,39.2138,39.2335,69600.0
2007-09-27 13:35:00,59.77,59.79,59.75,59.77,59400.0,39.2335,39.2466,39.2204,39.2335,59400.0
2007-09-27 13:40:00,59.75,59.75,59.72,59.74,24900.0,39.2204,39.2204,39.2007,39.2138,24900.0
2007-09-27 13:45:00,59.72,59.73,59.68,59.72,27900.0,39.2007,39.2072,39.1744,39.2007,27900.0
2007-09-27 13:50:00,59.73,59.86,59.72,59.85,49500.0,39.2072,39.2926,39.2007,39.286,49500.0
2007-09-27 13:55:00,59.85,59.88,59.85,59.87,61500.0,39.286,39.3057,39.286,39.2991,61500.0
2007-09-27 14:00:00,59.86,59.92,59.85,59.92,43800.0,39.2926,39.3319,39.286,39.3319,43800.0
2007-09-27 14:05:00,59.9,59.95,59.9,59.93,179400.0,39.3188,39.3516,39.3188,39.3385,179400.0
2007-09-27 14:10:00,59.94,60.0,59.94,60.0,196200.0,39.3451,39.3845,39.3451,39.3845,196200.0
2007-09-27 14:15:00,60.0,60.06,59.94,59.98,195000.0,39.3845,39.4238,39.3451,39.3713,195000.0
2007-09-27 14:20:00,59.97,60.03,59.95,60.0,82500.0,39.3648,39.4041,39.3516,39.3845,82500.0
2007-09-27 14:25:00,60.02,60.16,60.01,60.12,135300.0,39.3976,39.4895,39.391,39.4632,135300.0
2007-09-27 14:30:00,60.12,60.22,60.1,60.22,168300.0,39.4632,39.5289,39.4501,39.5289,168300.0
2007-09-27 14:35:00,60.19,60.21,60.08,60.15,119700.0,39.5092,39.5223,39.437,39.4829,119700.0
2007-09-27 14:40:00,60.14,60.2,60.09,60.2,438000.0,39.4764,39.5157,39.4435,39.5157,438000.0
2007-09-27 14:45:00,60.18,60.18,60.11,60.16,139800.0,39.5026,39.5026,39.4567,39.4895,139800.0
2007-09-27 14:50:00,60.16,60.33,60.14,60.3,223200.0,39.4895,39.6011,39.4764,39.5814,223200.0
2007-09-27 14:55:00,60.27,60.35,60.25,60.35,121500.0,39.5617,39.6142,39.5486,39.6142,121500.0
2007-09-27 15:00:00,60.35,60.63,60.35,60.53,409200.0,39.6142,39.798,39.6142,39.7324,409200.0
2007-09-27 15:05:00,60.54,60.68,60.5,60.61,580500.0,39.7389,39.8308,39.7127,39.7849,580500.0
2007-09-27 15:10:00,60.6,60.65,60.57,60.61,301500.0,39.7783,39.8111,39.7586,39.7849,301500.0
2007-09-27 15:15:00,60.61,60.72,60.6,60.67,288000.0,39.7849,39.8571,39.7783,39.8242,288000.0
2007-09-27 15:20:00,60.67,60.69,60.56,60.61,156900.0,39.8242,39.8374,39.752,39.7849,156900.0
2007-09-27 15:25:00,60.61,60.69,60.6,60.65,148800.0,39.7849,39.8374,39.7783,39.8111,148800.0
2007-09-27 15:30:00,60.65,60.65,60.57,60.62,77400.0,39.8111,39.8111,39.7586,39.7914,77400.0
2007-09-27 15:35:00,60.63,60.63,60.59,60.62,104700.0,39.798,39.798,39.7717,39.7914,104700.0
2007-09-27 15:40:00,60.61,60.68,60.59,60.62,539700.0,39.7849,39.8308,39.7717,39.7914,539700.0
2007-09-27 15:45:00,60.62,60.62,60.42,60.43,223800.0,39.7914,39.7914,39.6601,39.6667,223800.0
2007-09-27 15:50:00,60.45,60.5,60.36,60.46,252600.0,39.6798,39.7127,39.6208,39.6864,252600.0
2007-09-27 15:55:00,60.47,60.62,60.43,60.62,251400.0,39.693,39.7914,39.6667,39.7914,251400.0
2007-09-27 16:00:00,60.66,60.81,60.44,60.63,38100.0,39.8177,39.9161,39.6733,39.798,38100.0
2007-09-27 16:05:00,60.65,60.65,60.65,60.65,600.0,39.8111,39.8111,39.8111,39.8111,600.0
2007-09-27 16:10:00,60.65,60.67,60.65,60.67,24900.0,39.8111,39.8242,39.8111,39.8242,24900.0
2007-09-28 09:30:00,60.83,61.0,60.72,60.78,387600.0,39.9293,40.0409,39.8571,39.8965,387600.0
2007-09-28 09:35:00,60.76,61.07,60.74,60.99,490500.0,39.8833,40.0868,39.8702,40.0343,490500.0
2007-09-28 09:40:00,60.98,61.01,60.92,60.93,424200.0,40.0277,40.0474,39.9884,39.9949,424200.0
2007-09-28 09:45:00,60.93,61.18,60.92,61.0,372000.0,39.9949,40.159,39.9884,40.0409,372000.0
2007-09-28 09:50:00,61.0,61.02,60.95,60.95,164400.0,40.0409,40.054,40.008,40.008,164400.0
2007-09-28 09:55:00,60.95,61.04,60.94,60.97,175800.0,40.008,40.0671,40.0015,40.0212,175800.0
2007-09-28 10:00:00,60.97,61.09,60.89,60.9,208800.0,40.0212,40.0999,39.9687,39.9752,208800.0
2007-09-28 10:05:00,60.88,60.88,60.51,60.53,394800.0,39.9621,39.9621,39.7192,39.7324,394800.0
2007-09-28 10:10:00,60.52,60.75,60.34,60.37,342900.0,39.7258,39.8768,39.6076,39.6273,342900.0
2007-09-28 10:15:00,60.38,60.4,60.2,60.22,230400.0,39.6339,39.647,39.5157,39.5289,230400.0
2007-09-28 10:20:00,60.2,60.23,60.09,60.11,331500.0,39.5157,39.5354,39.4435,39.4567,331500.0
2007-09-28 10:25:00,60.11,60.12,59.82,59.86,549000.0,39.4567,39.4632,39.2663,39.2926,549000.0
2007-09-28 10:30:00,59.85,60.01,59.68,59.72,438900.0,39.286,39.391,39.1744,39.2007,438900.0
2007-09-28 10:35:00,59.72,59.76,59.49,59.51,547200.0,39.2007,39.2269,39.0497,39.0628,547200.0
2007-09-28 10:40:00,59.51,59.7,59.44,59.63,272100.0,39.0628,39.1875,39.0169,39.1416,272100.0
2007-09-28 10:45:00,59.63,59.66,59.52,59.64,191100.0,39.1416,39.1613,39.0694,39.1481,191100.0
2007-09-28 10:50:00,59.65,59.9,59.64,59.89,230400.0,39.1547,39.3188,39.1481,39.3123,230400.0
2007-09-28 10:55:00,59.89,60.04,59.85,59.95,383100.0,39.3123,39.4107,39.286,39.3516,383100.0
2007-09-28 11:00:00,59.95,60.14,59.95,59.97,465600.0,39.3516,39.4764,39.3516,39.3648,465600.0
2007-09-28 11:05:00,59.97,59.99,59.77,59.78,196200.0,39.3648,39.3779,39.2335,39.24,196200.0
2007-09-28 11:10:00,59.79,59.97,59.75,59.86,173100.0,39.2466,39.3648,39.2204,39.2926,173100.0
2007-09-28 11:15:00,59.86,59.93,59.78,59.81,360900.0,39.2926,39.3385,39.24,39.2597,360900.0
2007-09-28 11:20:00,59.81,60.2,59.81,60.04,179100.0,39.2597,39.5157,39.2597,39.4107,179100.0
2007-09-28 11:25:00,60.02,60.05,60.0,60.05,73200.0,39.3976,39.4173,39.3845,39.4173,73200.0
2007-09-28 11:30:00,60.06,60.06,59.97,59.97,65400.0,39.4238,39.4238,39.3648,39.3648,65400.0
2007-09-28 11:35:00,59.98,60.08,59.93,60.06,89100.0,39.3713,39.437,39.3385,39.4238,89100.0
2007-09-28 11:40:00,60.06,60.13,60.02,60.09,104400.0,39.4238,39.4698,39.3976,39.4435,104400.0
2007-09-28 11:45:00,60.1,60.2,60.09,60.09,116400.0,39.4501,39.5157,39.4435,39.4435,116400.0
2007-09-28 11:50:00,60.11,60.11,60.03,60.03,41700.0,39.4567,39.4567,39.4041,39.4041,41700.0
2007-09-28 11:55:00,60.04,60.04,60.0,60.02,53700.0,39.4107,39.4107,39.3845,39.3976,53700.0
2007-09-28 12:00:00,60.03,60.04,60.0,60.04,69300.0,39.4041,39.4107,39.3845,39.4107,69300.0
2007-09-28 12:05:00,60.02,60.04,59.99,59.99,132900.0,39.3976,39.4107,39.3779,39.3779,132900.0
2007-09-28 12:10:00,59.99,59.99,59.73,59.84,120600.0,39.3779,39.3779,39.2072,39.2794,120600.0
2007-09-28 12:15:00,59.86,59.89,59.82,59.83,47100.0,39.2926,39.3123,39.2663,39.2729,47100.0
2007-09-28 12:20:00,59.83,59.88,59.78,59.87,48300.0,39.2729,39.3057,39.24,39.2991,48300.0
2007-09-28 12:25:00,59.88,59.93,59.87,59.9,40200.0,39.3057,39.3385,39.2991,39.3188,40200.0
2007-09-28 12:30:00,59.91,60.09,59.91,60.04,93900.0,39.3254,39.4435,39.3254,39.4107,93900.0
2007-09-28 12:35:00,60.05,60.07,59.92,59.93,39900.0,39.4173,39.4304,39.3319,39.3385,39900.0
2007-09-28 12:40:00,59.93,59.93,59.85,59.85,49200.0,39.3385,39.3385,39.286,39.286,49200.0
2007-09-28 12:45:00,59.85,59.85,59.8,59.83,35400.0,39.286,39.286,39.2532,39.2729,35400.0
2007-09-28 12:50:00,59.84,59.89,59.81,59.86,69300.0,39.2794,39.3123,39.2597,39.2926,69300.0
2007-09-28 12:55:00,59.87,59.97,59.87,59.93,55500.0,39.2991,39.3648,39.2991,39.3385,55500.0
2007-09-28 13:00:00,59.9,60.05,59.75,60.04,80100.0,39.3188,39.4173,39.2204,39.4107,80100.0
2007-09-28 13:05:00,60.04,60.09,59.96,60.02,81600.0,39.4107,39.4435,39.3582,39.3976,81600.0
2007-09-28 13:10:00,60.02,60.12,60.0,60.08,69900.0,39.3976,39.4632,39.3845,39.437,69900.0
2007-09-28 13:15:00,60.08,60.36,60.06,60.23,198000.0,39.437,39.6208,39.4238,39.5354,198000.0
2007-09-28 13:20:00,60.22,60.23,60.16,60.19,70500.0,39.5289,39.5354,39.4895,39.5092,70500.0
2007-09-28 13:25:00,60.17,60.19,60.12,60.14,64200.0,39.496,39.5092,39.4632,39.4764,64200.0
2007-09-28 13:30:00,60.14,60.22,60.14,60.21,52500.0,39.4764,39.5289,39.4764,39.5223,52500.0
2007-09-28 13:35:00,60.2,60.47,60.13,60.18,154200.0,39.5157,39.693,39.4698,39.5026,154200.0
2007-09-28 13:40:00,60.18,60.27,60.17,60.26,51900.0,39.5026,39.5617,39.496,39.5551,51900.0
2007-09-28 13:45:00,60.25,60.26,60.17,60.2,25200.0,39.5486,39.5551,39.496,39.5157,25200.0
2007-09-28 13:50:00,60.21,60.24,60.18,60.19,40800.0,39.5223,39.542,39.5026,39.5092,40800.0
2007-09-28 13:55:00,60.2,60.26,60.2,60.26,34800.0,39.5157,39.5551,39.5157,39.5551,34800.0
2007-09-28 14:00:00,60.26,60.36,60.24,60.31,110100.0,39.5551,39.6208,39.542,39.5879,110100.0
2007-09-28 14:05:00,60.31,60.31,60.23,60.26,60000.0,39.5879,39.5879,39.5354,39.5551,60000.0
2007-09-28 14:10:00,60.24,60.24,60.03,60.11,121800.0,39.542,39.542,39.4041,39.4567,121800.0
2007-09-28 14:15:00,60.11,60.2,60.02,60.03,88500.0,39.4567,39.5157,39.3976,39.4041,88500.0
2007-09-28 14:20:00,60.03,60.15,60.02,60.1,96300.0,39.4041,39.4829,39.3976,39.4501,96300.0
2007-09-28 14:25:00,60.1,60.12,59.97,59.98,206700.0,39.4501,39.4632,39.3648,39.3713,206700.0
2007-09-28 14:30:00,60.0,60.05,59.93,60.0,105600.0,39.3845,39.4173,39.3385,39.3845,105600.0
2007-09-28 14:35:00,60.0,60.09,59.99,60.07,60300.0,39.3845,39.4435,39.3779,39.4304,60300.0
2007-09-28 14:40:00,60.07,60.12,60.0,60.06,71700.0,39.4304,39.4632,39.3845,39.4238,71700.0
2007-09-28 14:45:00,60.06,60.09,59.97,59.97,61500.0,39.4238,39.4435,39.3648,39.3648,61500.0
2007-09-28 14:50:00,59.97,60.12,59.92,59.99,122400.0,39.3648,39.4632,39.3319,39.3779,122400.0
2007-09-28 14:55:00,59.98,60.0,59.93,60.0,46200.0,39.3713,39.3845,39.3385,39.3845,46200.0
2007-09-28 15:00:00,60.03,60.06,59.93,59.93,132600.0,39.4041,39.4238,39.3385,39.3385,132600.0
2007-09-28 15:05:00,59.93,59.96,59.8,59.8,177900.0,39.3385,39.3582,39.2532,39.2532,177900.0
2007-09-28 15:10:00,59.84,59.84,59.67,59.69,185400.0,39.2794,39.2794,39.1678,39.181,185400.0
2007-09-28 15:15:00,59.69,59.82,59.67,59.76,113400.0,39.181,39.2663,39.1678,39.2269,113400.0
2007-09-28 15:20:00,59.76,60.0,59.75,59.98,180600.0,39.2269,39.3845,39.2204,39.3713,180600.0
2007-09-28 15:25:00,59.98,60.0,59.86,59.98,87600.0,39.3713,39.3845,39.2926,39.3713,87600.0
2007-09-28 15:30:00,59.97,60.06,59.95,59.96,117300.0,39.3648,39.4238,39.3516,39.3582,117300.0
2007-09-28 15:35:00,59.95,59.97,59.89,59.96,78300.0,39.3516,39.3648,39.3123,39.3582,78300.0
2007-09-28 15:40:00,59.95,60.03,59.95,59.97,100200.0,39.3516,39.4041,39.3516,39.3648,100200.0
2007-09-28 15:45:00,59.99,60.15,59.97,60.12,150000.0,39.3779,39.4829,39.3648,39.4632,150000.0
2007-09-28 15:50:00,60.13,60.15,60.09,60.14,117600.0,39.4698,39.4829,39.4435,39.4764,117600.0
2007-09-28 15:55:00,60.13,60.13,59.91,59.97,463200.0,39.4698,39.4698,39.3254,39.3648,463200.0
2007-09-28 16:00:00,59.97,59.97,59.87,59.87,162000.0,39.3648,39.3648,39.2991,39.2991,162000.0
2007-09-28 16:05:00,59.9,59.9,59.87,59.89,30000.0,39.3188,39.3188,39.2991,39.3123,30000.0
2007-09-28 16:10:00,59.9,60.16,59.9,60.0,21300.0,39.3188,39.4895,39.3188,39.3845,21300.0
2007-10-01 09:30:00,60.4,60.82,60.4,60.79,304500.0,39.647,39.9227,39.647,39.903,304500.0
2007-10-01 09:35:00,60.78,61.18,60.77,61.07,452700.0,39.8965,40.159,39.8899,40.0868,452700.0
2007-10-01 09:40:00,61.1,61.1,60.85,61.04,161100.0,40.1065,40.1065,39.9424,40.0671,161100.0
2007-10-01 09:45:00,61.03,61.46,61.03,61.45,311100.0,40.0606,40.3428,40.0606,40.3362,311100.0
2007-10-01 09:50:00,61.44,61.49,61.22,61.25,185700.0,40.3297,40.3625,40.1853,40.205,185700.0
2007-10-01 09:55:00,61.22,61.25,60.93,60.98,311100.0,40.1853,40.205,39.9949,40.0277,311100.0
2007-10-01 10:00:00,60.98,61.24,60.96,61.13,192300.0,40.0277,40.1984,40.0146,40.1262,192300.0
2007-10-01 10:05:00,61.13,61.32,61.1,61.28,192900.0,40.1262,40.2509,40.1065,40.2247,192900.0
2007-10-01 10:10:00,61.28,61.62,61.24,61.47,562200.0,40.2247,40.4478,40.1984,40.3494,562200.0
2007-10-01 10:15:00,61.47,61.55,61.42,61.5,265200.0,40.3494,40.4019,40.3166,40.3691,265200.0
2007-10-01 10:20:00,61.5,61.58,61.46,61.56,307200.0,40.3691,40.4216,40.3428,40.4085,307200.0
2007-10-01 10:25:00,61.57,61.58,61.46,61.55,231900.0,40.415,40.4216,40.3428,40.4019,231900.0
2007-10-01 10:30:00,61.57,61.63,61.49,61.58,252300.0,40.415,40.4544,40.3625,40.4216,252300.0
2007-10-01 10:35:00,61.58,61.67,61.58,61.64,205500.0,40.4216,40.4807,40.4216,40.461,205500.0
2007-10-01 10:40:00,61.64,61.64,61.52,61.53,105900.0,40.461,40.461,40.3822,40.3888,105900.0
2007-10-01 10:45:00,61.53,61.64,61.5,61.61,74700.0,40.3888,40.461,40.3691,40.4413,74700.0
2007-10-01 10:50:00,61.6,61.63,61.56,61.57,53700.0,40.4347,40.4544,40.4085,40.415,53700.0
2007-10-01 10:55:00,61.58,61.58,61.48,61.51,97500.0,40.4216,40.4216,40.3559,40.3756,97500.0
2007-10-01 11:00:00,61.51,61.54,61.42,61.5,114000.0,40.3756,40.3953,40.3166,40.3691,114000.0
2007-10-01 11:05:00,61.5,61.57,61.46,61.53,72600.0,40.3691,40.415,40.3428,40.3888,72600.0
2007-10-01 11:10:00,61.53,61.61,61.52,61.57,58500.0,40.3888,40.4413,40.3822,40.415,58500.0
2007-10-01 11:15:00,61.59,61.65,61.56,61.58,77700.0,40.4281,40.4675,40.4085,40.4216,77700.0
2007-10-01 11:20:00,61.61,61.63,61.55,61.61,92700.0,40.4413,40.4544,40.4019,40.4413,92700.0
2007-10-01 11:25:00,61.6,61.63,61.57,61.63,108900.0,40.4347,40.4544,40.415,40.4544,108900.0
2007-10-01 11:30:00,61.62,61.8,61.62,61.79,343800.0,40.4478,40.566,40.4478,40.5594,343800.0
2007-10-01 11:35:00,61.79,62.01,61.57,61.92,581100.0,40.5594,40.7038,40.415,40.6448,581100.0
2007-10-01 11:40:00,61.92,61.95,61.8,61.87,198900.0,40.6448,40.6645,40.566,40.6119,198900.0
2007-10-01 11:45:00,61.87,62.13,61.87,62.08,340200.0,40.6119,40.7826,40.6119,40.7498,340200.0
2007-10-01 11:50:00,62.07,62.35,62.04,62.35,426600.0,40.7432,40.927,40.7235,40.927,426600.0
2007-10-01 11:55:00,62.35,62.36,62.13,62.17,238200.0,40.927,40.9336,40.7826,40.8089,238200.0
2007-10-01 12:00:00,62.15,62.23,62.07,62.18,174600.0,40.7957,40.8482,40.7432,40.8154,174600.0
2007-10-01 12:05:00,62.2,62.29,62.18,62.22,128100.0,40.8286,40.8876,40.8154,40.8417,128100.0
2007-10-01 12:10:00,62.22,62.22,62.07,62.1,109200.0,40.8417,40.8417,40.7432,40.7629,109200.0
2007-10-01 12:15:00,62.1,62.17,62.09,62.15,82500.0,40.7629,40.8089,40.7563,40.7957,82500.0
2007-10-01 12:20:00,62.16,62.26,62.11,62.17,257100.0,40.8023,40.8679,40.7695,40.8089,257100.0
2007-10-01 12:25:00,62.16,62.2,62.11,62.13,83700.0,40.8023,40.8286,40.7695,40.7826,83700.0
2007-10-01 12:30:00,62.12,62.13,61.89,61.95,129600.0,40.776,40.7826,40.6251,40.6645,129600.0
2007-10-01 12:35:00,61.95,62.03,61.93,61.98,101100.0,40.6645,40.717,40.6513,40.6841,101100.0
2007-10-01 12:40:00,61.98,62.0,61.95,61.98,70500.0,40.6841,40.6973,40.6645,40.6841,70500.0
2007-10-01 12:45:00,61.98,62.0,61.79,61.82,84300.0,40.6841,40.6973,40.5594,40.5791,84300.0
2007-10-01 12:50:00,61.8,61.92,61.79,61.9,44700.0,40.566,40.6448,40.5594,40.6316,44700.0
2007-10-01 12:55:00,61.9,61.92,61.87,61.88,31200.0,40.6316,40.6448,40.6119,40.6185,31200.0
2007-10-01 13:00:00,61.88,61.91,61.87,61.89,31200.0,40.6185,40.6382,40.6119,40.6251,31200.0
2007-10-01 13:05:00,61.89,61.91,61.88,61.89,24600.0,40.6251,40.6382,40.6185,40.6251,24600.0
2007-10-01 13:10:00,61.89,61.97,61.88,61.94,38400.0,40.6251,40.6776,40.6185,40.6579,38400.0
2007-10-01 13:15:00,61.94,62.06,61.94,62.02,93600.0,40.6579,40.7367,40.6579,40.7104,93600.0
2007-10-01 13:20:00,62.02,62.02,61.95,62.02,71700.0,40.7104,40.7104,40.6645,40.7104,71700.0
2007-10-01 13:25:00,62.01,62.13,62.0,62.1,66600.0,40.7038,40.7826,40.6973,40.7629,66600.0
2007-10-01 13:30:00,62.11,62.11,62.05,62.08,158700.0,40.7695,40.7695,40.7301,40.7498,158700.0
2007-10-01 13:35:00,62.08,62.16,62.05,62.16,120300.0,40.7498,40.8023,40.7301,40.8023,120300.0
2007-10-01 13:40:00,62.16,62.22,62.1,62.12,111300.0,40.8023,40.8417,40.7629,40.776,111300.0
2007-10-01 13:45:00,62.15,62.15,62.09,62.09,29400.0,40.7957,40.7957,40.7563,40.7563,29400.0
2007-10-01 13:50:00,62.09,62.09,62.04,62.06,67800.0,40.7563,40.7563,40.7235,40.7367,67800.0
2007-10-01 13:55:00,62.08,62.08,62.03,62.05,30900.0,40.7498,40.7498,40.717,40.7301,30900.0
2007-10-01 14:00:00,62.05,62.17,62.05,62.17,817500.0,40.7301,40.8089,40.7301,40.8089,817500.0
2007-10-01 14:05:00,62.17,62.28,62.11,62.28,150900.0,40.8089,40.8811,40.7695,40.8811,150900.0
2007-10-01 14:10:00,62.28,62.28,62.06,62.12,105600.0,40.8811,40.8811,40.7367,40.776,105600.0
2007-10-01 14:15:00,62.12,62.17,62.01,62.08,238500.0,40.776,40.8089,40.7038,40.7498,238500.0
2007-10-01 14:20:00,62.09,62.1,61.94,61.94,172800.0,40.7563,40.7629,40.6579,40.6579,172800.0
2007-10-01 14:25:00,61.95,62.05,61.9,61.99,209400.0,40.6645,40.7301,40.6316,40.6907,209400.0
2007-10-01 14:30:00,61.97,62.08,61.96,62.0,83100.0,40.6776,40.7498,40.671,40.6973,83100.0
2007-10-01 14:35:00,62.0,62.03,61.72,61.74,554700.0,40.6973,40.717,40.5135,40.5266,554700.0
2007-10-01 14:40:00,61.72,61.96,61.7,61.84,500700.0,40.5135,40.671,40.5003,40.5922,500700.0
2007-10-01 14:45:00,61.84,62.0,61.84,61.95,298500.0,40.5922,40.6973,40.5922,40.6645,298500.0
2007-10-01 14:50:00,61.95,62.01,61.86,61.92,258600.0,40.6645,40.7038,40.6054,40.6448,258600.0
2007-10-01 14:55:00,61.92,61.92,61.77,61.87,198000.0,40.6448,40.6448,40.5463,40.6119,198000.0
2007-10-01 15:00:00,61.88,61.96,61.84,61.93,110400.0,40.6185,40.671,40.5922,40.6513,110400.0
2007-10-01 15:05:00,61.92,61.97,61.88,61.92,86700.0,40.6448,40.6776,40.6185,40.6448,86700.0
2007-10-01 15:10:00,61.91,61.95,61.85,61.85,100500.0,40.6382,40.6645,40.5988,40.5988,100500.0
2007-10-01 15:15:00,61.84,61.87,61.8,61.81,172800.0,40.5922,40.6119,40.566,40.5726,172800.0
2007-10-01 15:20:00,61.82,61.85,61.72,61.75,160500.0,40.5791,40.5988,40.5135,40.5332,160500.0
2007-10-01 15:25:00,61.75,61.76,61.63,61.64,178200.0,40.5332,40.5397,40.4544,40.461,178200.0
2007-10-01 15:30:00,61.65,61.67,61.43,61.47,243600.0,40.4675,40.4807,40.3231,40.3494,243600.0
2007-10-01 15:35:00,61.47,61.51,61.28,61.41,423900.0,40.3494,40.3756,40.2247,40.31,423900.0
2007-10-01 15:40:00,61.41,61.43,61.26,61.29,323100.0,40.31,40.3231,40.2115,40.2312,323100.0
2007-10-01 15:45:00,61.29,61.38,61.23,61.37,400200.0,40.2312,40.2903,40.1918,40.2837,400200.0
2007-10-01 15:50:00,61.37,61.5,61.36,61.45,336000.0,40.2837,40.3691,40.2772,40.3362,336000.0
2007-10-01 15:55:00,61.45,61.57,61.42,61.57,416700.0,40.3362,40.415,40.3166,40.415,416700.0
2007-10-01 16:00:00,61.56,61.58,61.5,61.53,14400.0,40.4085,40.4216,40.3691,40.3888,14400.0
2007-10-01 16:05:00,61.54,61.54,61.5,61.54,5400.0,40.3953,40.3953,40.3691,40.3953,5400.0
2007-10-01 16:10:00,61.54,61.59,61.52,61.59,3600.0,40.3953,40.4281,40.3822,40.4281,3600.0
2007-10-02 09:30:00,63.51,64.02,63.51,64.0,769200.0,41.6884,42.0232,41.6884,42.0101,769200.0
2007-10-02 09:35:00,64.0,64.01,63.56,63.65,668700.0,42.0101,42.0167,41.7213,41.7803,668700.0
2007-10-02 09:40:00,63.63,63.71,63.36,63.47,639300.0,41.7672,41.8197,41.59,41.6622,639300.0
2007-10-02 09:45:00,63.46,63.46,63.27,63.28,493200.0,41.6556,41.6556,41.5309,41.5375,493200.0
2007-10-02 09:50:00,63.3,63.45,63.25,63.41,229800.0,41.5506,41.6491,41.5178,41.6228,229800.0
2007-10-02 09:55:00,63.42,63.53,63.21,63.31,244500.0,41.6294,41.7016,41.4915,41.5572,244500.0
2007-10-02 10:00:00,63.31,63.46,63.28,63.42,227100.0,41.5572,41.6556,41.5375,41.6294,227100.0
2007-10-02 10:05:00,63.4,63.43,63.22,63.43,119400.0,41.6162,41.6359,41.4981,41.6359,119400.0
2007-10-02 10:10:00,63.44,63.57,63.37,63.55,191400.0,41.6425,41.7278,41.5965,41.7147,191400.0
2007-10-02 10:15:00,63.56,63.58,63.46,63.46,133200.0,41.7213,41.7344,41.6556,41.6556,133200.0
2007-10-02 10:20:00,63.46,63.47,63.13,63.18,258600.0,41.6556,41.6622,41.439,41.4718,258600.0
2007-10-02 10:25:00,63.18,63.21,62.92,62.94,486600.0,41.4718,41.4915,41.3012,41.3143,486600.0
2007-10-02 10:30:00,62.94,63.03,62.78,63.0,354900.0,41.3143,41.3734,41.2093,41.3537,354900.0
2007-10-02 10:35:00,63.0,63.03,62.83,62.87,296400.0,41.3537,41.3734,41.2421,41.2683,296400.0
2007-10-02 10:40:00,62.87,62.9,62.67,62.72,275100.0,41.2683,41.288,41.1371,41.1699,275100.0
2007-10-02 10:45:00,62.72,62.8,62.61,62.69,226800.0,41.1699,41.2224,41.0977,41.1502,226800.0
2007-10-02 10:50:00,62.7,62.99,62.67,62.93,130200.0,41.1568,41.3471,41.1371,41.3077,130200.0
2007-10-02 10:55:00,62.91,63.03,62.85,62.86,210600.0,41.2946,41.3734,41.2552,41.2618,210600.0
2007-10-02 11:00:00,62.84,62.87,62.69,62.77,110400.0,41.2487,41.2683,41.1502,41.2027,110400.0
2007-10-02 11:05:00,62.77,62.77,62.52,62.61,303300.0,41.2027,41.2027,41.0386,41.0977,303300.0
2007-10-02 11:10:00,62.62,62.78,62.6,62.73,180000.0,41.1042,41.2093,41.0911,41.1764,180000.0
2007-10-02 11:15:00,62.71,62.73,62.61,62.64,109800.0,41.1633,41.1764,41.0977,41.1174,109800.0
2007-10-02 11:20:00,62.65,62.94,62.65,62.92,275400.0,41.1239,41.3143,41.1239,41.3012,275400.0
2007-10-02 11:25:00,62.89,63.18,62.88,63.17,207000.0,41.2815,41.4718,41.2749,41.4653,207000.0
2007-10-02 11:30:00,63.15,63.16,63.03,63.14,80400.0,41.4521,41.4587,41.3734,41.4456,80400.0
2007-10-02 11:35:00,63.11,63.13,63.04,63.08,85500.0,41.4259,41.439,41.3799,41.4062,85500.0
2007-10-02 11:40:00,63.09,63.22,63.07,63.17,98700.0,41.4128,41.4981,41.3996,41.4653,98700.0
2007-10-02 11:45:00,63.17,63.19,63.05,63.07,78900.0,41.4653,41.4784,41.3865,41.3996,78900.0
2007-10-02 11:50:00,63.06,63.15,62.96,63.12,88500.0,41.3931,41.4521,41.3274,41.4324,88500.0
2007-10-02 11:55:00,63.12,63.17,63.1,63.16,30000.0,41.4324,41.4653,41.4193,41.4587,30000.0
2007-10-02 12:00:00,63.14,63.31,63.06,63.23,112500.0,41.4456,41.5572,41.3931,41.5047,112500.0
2007-10-02 12:05:00,63.24,63.29,63.17,63.19,77700.0,41.5112,41.544,41.4653,41.4784,77700.0
2007-10-02 12:10:00,63.18,63.27,63.15,63.21,72300.0,41.4718,41.5309,41.4521,41.4915,72300.0
2007-10-02 12:15:00,63.21,63.37,63.19,63.34,133500.0,41.4915,41.5965,41.4784,41.5769,133500.0
2007-10-02 12:20:00,63.37,63.42,63.27,63.38,167400.0,41.5965,41.6294,41.5309,41.6031,167400.0
2007-10-02 12:25:00,63.37,63.37,63.32,63.37,43500.0,41.5965,41.5965,41.5637,41.5965,43500.0
2007-10-02 12:30:00,63.38,63.45,63.21,63.24,137700.0,41.6031,41.6491,41.4915,41.5112,137700.0
2007-10-02 12:35:00,63.26,63.31,63.23,63.28,19500.0,41.5243,41.5572,41.5047,41.5375,19500.0
2007-10-02 12:40:00,63.27,63.33,63.24,63.31,40800.0,41.5309,41.5703,41.5112,41.5572,40800.0
2007-10-02 12:45:00,63.34,63.47,63.21,63.47,124800.0,41.5769,41.6622,41.4915,41.6622,124800.0
2007-10-02 12:50:00,63.46,63.65,63.38,63.43,214800.0,41.6556,41.7803,41.6031,41.6359,214800.0
2007-10-02 12:55:00,63.44,63.53,63.43,63.5,83100.0,41.6425,41.7016,41.6359,41.6819,83100.0
2007-10-02 13:00:00,63.5,63.5,63.42,63.43,25500.0,41.6819,41.6819,41.6294,41.6359,25500.0
2007-10-02 13:05:00,63.43,63.45,63.36,63.4,108000.0,41.6359,41.6491,41.59,41.6162,108000.0
2007-10-02 13:10:00,63.4,63.4,63.38,63.4,41700.0,41.6162,41.6162,41.6031,41.6162,41700.0
2007-10-02 13:15:00,63.4,63.4,63.29,63.3,102300.0,41.6162,41.6162,41.544,41.5506,102300.0
2007-10-02 13:20:00,63.28,63.36,63.26,63.29,125700.0,41.5375,41.59,41.5243,41.544,125700.0
2007-10-02 13:25:00,63.29,63.3,63.15,63.17,103800.0,41.544,41.5506,41.4521,41.4653,103800.0
2007-10-02 13:30:00,63.17,63.28,63.15,63.23,168000.0,41.4653,41.5375,41.4521,41.5047,168000.0
2007-10-02 13:35:00,63.25,63.26,63.06,63.08,144600.0,41.5178,41.5243,41.3931,41.4062,144600.0
2007-10-02 13:40:00,63.08,63.21,63.08,63.17,45300.0,41.4062,41.4915,41.4062,41.4653,45300.0
2007-10-02 13:45:00,63.18,63.33,63.1,63.27,95400.0,41.4718,41.5703,41.4193,41.5309,95400.0
2007-10-02 13:50:00,63.29,63.39,63.26,63.31,97200.0,41.544,41.6097,41.5243,41.5572,97200.0
2007-10-02 13:55:00,63.35,63.42,63.19,63.25,120000.0,41.5834,41.6294,41.4784,41.5178,120000.0
2007-10-02 14:00:00,63.25,63.28,63.22,63.26,176700.0,41.5178,41.5375,41.4981,41.5243,176700.0
2007-10-02 14:05:00,63.26,63.26,63.18,63.22,51000.0,41.5243,41.5243,41.4718,41.4981,51000.0
2007-10-02 14:10:00,63.22,63.36,63.2,63.35,121500.0,41.4981,41.59,41.485,41.5834,121500.0
2007-10-02 14:15:00,63.35,63.36,63.28,63.36,85500.0,41.5834,41.59,41.5375,41.59,85500.0
2007-10-02 14:20:00,63.36,63.37,63.26,63.29,189000.0,41.59,41.5965,41.5243,41.544,189000.0
2007-10-02 14:25:00,63.31,63.4,63.28,63.3,213600.0,41.5572,41.6162,41.5375,41.5506,213600.0
2007-10-02 14:30:00,63.3,63.37,63.17,63.18,309300.0,41.5506,41.5965,41.4653,41.4718,309300.0
2007-10-02 14:35:00,63.18,63.2,63.1,63.16,285000.0,41.4718,41.485,41.4193,41.4587,285000.0
2007-10-02 14:40:00,63.15,63.22,63.09,63.14,226800.0,41.4521,41.4981,41.4128,41.4456,226800.0
2007-10-02 14:45:00,63.13,63.18,63.1,63.18,231000.0,41.439,41.4718,41.4193,41.4718,231000.0
2007-10-02 14:50:00,63.17,63.18,63.09,63.16,160500.0,41.4653,41.4718,41.4128,41.4587,160500.0
2007-10-02 14:55:00,63.16,63.23,63.16,63.2,51900.0,41.4587,41.5047,41.4587,41.485,51900.0
2007-10-02 15:00:00,63.2,63.25,63.13,63.17,106200.0,41.485,41.5178,41.439,41.4653,106200.0
2007-10-02 15:05:00,63.18,63.18,62.94,62.99,196800.0,41.4718,41.4718,41.3143,41.3471,196800.0
2007-10-02 15:10:00,62.98,63.03,62.87,62.87,163800.0,41.3406,41.3734,41.2683,41.2683,163800.0
2007-10-02 15:15:00,62.87,62.88,62.7,62.75,268200.0,41.2683,41.2749,41.1568,41.1896,268200.0
2007-10-02 15:20:00,62.74,62.93,62.73,62.87,108000.0,41.183,41.3077,41.1764,41.2683,108000.0
2007-10-02 15:25:00,62.86,62.89,62.77,62.84,133800.0,41.2618,41.2815,41.2027,41.2487,133800.0
2007-10-02 15:30:00,62.84,62.91,62.78,62.9,140700.0,41.2487,41.2946,41.2093,41.288,140700.0
2007-10-02 15:35:00,62.9,63.04,62.88,63.03,158700.0,41.288,41.3799,41.2749,41.3734,158700.0
2007-10-02 15:40:00,63.0,63.04,62.96,63.01,193800.0,41.3537,41.3799,41.3274,41.3602,193800.0
2007-10-02 15:45:00,63.0,63.21,62.98,63.17,337200.0,41.3537,41.4915,41.3406,41.4653,337200.0
2007-10-02 15:50:00,63.16,63.18,63.07,63.1,235200.0,41.4587,41.4718,41.3996,41.4193,235200.0
2007-10-02 15:55:00,63.11,63.27,63.08,63.19,458400.0,41.4259,41.5309,41.4062,41.4784,458400.0
2007-10-02 16:00:00,63.15,63.37,63.1,63.21,28200.0,41.4521,41.5965,41.4193,41.4915,28200.0
2007-10-02 16:05:00,63.22,63.22,63.21,63.21,600.0,41.4981,41.4981,41.4915,41.4915,600.0
2007-10-02 16:10:00,63.19,63.19,63.15,63.15,3600.0,41.4784,41.4784,41.4521,41.4521,3600.0
2007-10-03 09:30:00,61.28,61.33,60.85,61.12,1124400.0,40.2247,40.2575,39.9424,40.1196,1124400.0
2007-10-03 09:35:00,61.13,61.22,61.03,61.13,488400.0,40.1262,40.1853,40.0606,40.1262,488400.0
2007-10-03 09:40:00,61.13,61.16,60.91,60.97,443700.0,40.1262,40.1459,39.9818,40.0212,443700.0
2007-10-03 09:45:00,60.97,61.09,60.9,60.91,366000.0,40.0212,40.0999,39.9752,39.9818,366000.0
2007-10-03 09:50:00,60.9,60.9,60.53,60.77,750300.0,39.9752,39.9752,39.7324,39.8899,750300.0
2007-10-03 09:55:00,60.76,60.77,60.04,60.13,759600.0,39.8833,39.8899,39.4107,39.4698,759600.0
2007-10-03 10:00:00,60.13,60.61,60.11,60.43,756300.0,39.4698,39.7849,39.4567,39.6667,756300.0
2007-10-03 10:05:00,60.42,60.75,60.37,60.7,513600.0,39.6601,39.8768,39.6273,39.8439,513600.0
2007-10-03 10:10:00,60.68,60.89,60.63,60.85,383700.0,39.8308,39.9687,39.798,39.9424,383700.0
2007-10-03 10:15:00,60.85,60.96,60.75,60.75,364800.0,39.9424,40.0146,39.8768,39.8768,364800.0
2007-10-03 10:20:00,60.75,60.98,60.75,60.91,273300.0,39.8768,40.0277,39.8768,39.9818,273300.0
2007-10-03 10:25:00,60.93,60.94,60.75,60.85,123300.0,39.9949,40.0015,39.8768,39.9424,123300.0
2007-10-03 10:30:00,60.89,60.99,60.8,60.99,121200.0,39.9687,40.0343,39.9096,40.0343,121200.0
2007-10-03 10:35:00,60.99,61.06,60.77,60.84,247800.0,40.0343,40.0802,39.8899,39.9358,247800.0
2007-10-03 10:40:00,60.82,60.9,60.76,60.85,98400.0,39.9227,39.9752,39.8833,39.9424,98400.0
2007-10-03 10:45:00,60.85,60.86,60.62,60.73,273300.0,39.9424,39.949,39.7914,39.8636,273300.0
2007-10-03 10:50:00,60.72,60.96,60.71,60.93,137700.0,39.8571,40.0146,39.8505,39.9949,137700.0
2007-10-03 10:55:00,60.95,60.97,60.81,60.95,104700.0,40.008,40.0212,39.9161,40.008,104700.0
2007-10-03 11:00:00,60.97,60.99,60.83,60.85,73800.0,40.0212,40.0343,39.9293,39.9424,73800.0
2007-10-03 11:05:00,60.88,60.96,60.84,60.89,72900.0,39.9621,40.0146,39.9358,39.9687,72900.0
2007-10-03 11:10:00,60.89,60.96,60.88,60.92,57900.0,39.9687,40.0146,39.9621,39.9884,57900.0
2007-10-03 11:15:00,60.9,61.17,60.9,61.17,225900.0,39.9752,40.1525,39.9752,40.1525,225900.0
2007-10-03 11:20:00,61.14,61.85,61.1,61.13,297600.0,40.1328,40.5988,40.1065,40.1262,297600.0
2007-10-03 11:25:00,61.12,61.18,61.08,61.17,82500.0,40.1196,40.159,40.0934,40.1525,82500.0
2007-10-03 11:30:00,61.17,61.19,61.07,61.12,134700.0,40.1525,40.1656,40.0868,40.1196,134700.0
2007-10-03 11:35:00,61.13,61.21,61.12,61.21,55500.0,40.1262,40.1787,40.1196,40.1787,55500.0
2007-10-03 11:40:00,61.21,61.3,61.2,61.27,77700.0,40.1787,40.2378,40.1721,40.2181,77700.0
2007-10-03 11:45:00,61.27,61.3,61.14,61.16,141000.0,40.2181,40.2378,40.1328,40.1459,141000.0
2007-10-03 11:50:00,61.17,61.26,61.13,61.25,92400.0,40.1525,40.2115,40.1262,40.205,92400.0
2007-10-03 11:55:00,61.26,61.29,61.24,61.25,83400.0,40.2115,40.2312,40.1984,40.205,83400.0
2007-10-03 12:00:00,61.25,61.25,61.16,61.17,50100.0,40.205,40.205,40.1459,40.1525,50100.0
2007-10-03 12:05:00,61.17,61.23,61.13,61.15,73200.0,40.1525,40.1918,40.1262,40.1393,73200.0
2007-10-03 12:10:00,61.14,61.16,61.06,61.08,70800.0,40.1328,40.1459,40.0802,40.0934,70800.0
2007-10-03 12:15:00,61.05,61.08,60.98,61.02,73500.0,40.0737,40.0934,40.0277,40.054,73500.0
2007-10-03 12:20:00,61.02,61.08,61.02,61.05,45600.0,40.054,40.0934,40.054,40.0737,45600.0
2007-10-03 12:25:00,61.06,61.1,61.01,61.05,68400.0,40.0802,40.1065,40.0474,40.0737,68400.0
2007-10-03 12:30:00,61.05,61.05,60.95,60.97,78600.0,40.0737,40.0737,40.008,40.0212,78600.0
2007-10-03 12:35:00,60.96,61.01,60.93,60.93,99300.0,40.0146,40.0474,39.9949,39.9949,99300.0
2007-10-03 12:40:00,60.95,60.98,60.89,60.92,173400.0,40.008,40.0277,39.9687,39.9884,173400.0
2007-10-03 12:45:00,60.94,60.98,60.92,60.96,46800.0,40.0015,40.0277,39.9884,40.0146,46800.0
2007-10-03 12:50:00,60.98,61.0,60.89,60.91,49500.0,40.0277,40.0409,39.9687,39.9818,49500.0
2007-10-03 12:55:00,60.9,60.93,60.89,60.93,22500.0,39.9752,39.9949,39.9687,39.9949,22500.0
2007-10-03 13:00:00,60.93,60.95,60.9,60.94,63000.0,39.9949,40.008,39.9752,40.0015,63000.0
2007-10-03 13:05:00,60.93,60.95,60.8,60.8,68100.0,39.9949,40.008,39.9096,39.9096,68100.0
2007-10-03 13:10:00,60.8,60.8,60.67,60.72,168900.0,39.9096,39.9096,39.8242,39.8571,168900.0
2007-10-03 13:15:00,60.71,60.73,60.58,60.61,144600.0,39.8505,39.8636,39.7652,39.7849,144600.0
2007-10-03 13:20:00,60.61,60.62,60.53,60.59,179700.0,39.7849,39.7914,39.7324,39.7717,179700.0
2007-10-03 13:25:00,60.6,60.68,60.58,60.66,85800.0,39.7783,39.8308,39.7652,39.8177,85800.0
2007-10-03 13:30:00,60.67,60.74,60.6,60.66,201600.0,39.8242,39.8702,39.7783,39.8177,201600.0
2007-10-03 13:35:00,60.67,60.68,60.45,60.53,201600.0,39.8242,39.8308,39.6798,39.7324,201600.0
2007-10-03 13:40:00,60.53,60.66,60.33,60.34,127500.0,39.7324,39.8177,39.6011,39.6076,127500.0
2007-10-03 13:45:00,60.34,60.36,60.23,60.26,256800.0,39.6076,39.6208,39.5354,39.5551,256800.0
2007-10-03 13:50:00,60.26,60.34,60.24,60.25,122400.0,39.5551,39.6076,39.542,39.5486,122400.0
2007-10-03 13:55:00,60.25,60.28,60.07,60.13,216300.0,39.5486,39.5683,39.4304,39.4698,216300.0
2007-10-03 14:00:00,60.14,60.18,59.74,59.88,389400.0,39.4764,39.5026,39.2138,39.3057,389400.0
2007-10-03 14:05:00,59.89,60.03,59.43,59.53,708300.0,39.3123,39.4041,39.0103,39.0759,708300.0
2007-10-03 14:10:00,59.52,59.74,59.35,59.7,549600.0,39.0694,39.2138,38.9578,39.1875,549600.0
2007-10-03 14:15:00,59.68,59.98,59.63,59.85,394500.0,39.1744,39.3713,39.1416,39.286,394500.0
2007-10-03 14:20:00,59.82,59.97,59.78,59.94,131100.0,39.2663,39.3648,39.24,39.3451,131100.0
2007-10-03 14:25:00,59.92,60.01,59.75,59.85,189300.0,39.3319,39.391,39.2204,39.286,189300.0
2007-10-03 14:30:00,59.85,59.87,59.58,59.59,238800.0,39.286,39.2991,39.1088,39.1153,238800.0
2007-10-03 14:35:00,59.59,59.74,59.51,59.69,256200.0,39.1153,39.2138,39.0628,39.181,256200.0
2007-10-03 14:40:00,59.7,59.72,59.56,59.58,150000.0,39.1875,39.2007,39.0956,39.1088,150000.0
2007-10-03 14:45:00,59.58,59.63,59.4,59.43,279300.0,39.1088,39.1416,38.9906,39.0103,279300.0
2007-10-03 14:50:00,59.43,59.56,59.4,59.51,235200.0,39.0103,39.0956,38.9906,39.0628,235200.0
2007-10-03 14:55:00,59.5,59.77,59.44,59.68,211200.0,39.0563,39.2335,39.0169,39.1744,211200.0
2007-10-03 15:00:00,59.68,59.8,59.62,59.78,312300.0,39.1744,39.2532,39.135,39.24,312300.0
2007-10-03 15:05:00,59.78,60.16,59.76,60.06,471300.0,39.24,39.4895,39.2269,39.4238,471300.0
2007-10-03 15:10:00,60.07,60.08,59.85,60.0,283200.0,39.4304,39.437,39.286,39.3845,283200.0
2007-10-03 15:15:00,60.0,60.04,59.81,59.82,305700.0,39.3845,39.4107,39.2597,39.2663,305700.0
2007-10-03 15:20:00,59.85,59.85,59.58,59.68,189300.0,39.286,39.286,39.1088,39.1744,189300.0
2007-10-03 15:25:00,59.69,59.83,59.46,59.62,225300.0,39.181,39.2729,39.03,39.135,225300.0
2007-10-03 15:30:00,59.61,59.92,59.49,59.51,299100.0,39.1285,39.3319,39.0497,39.0628,299100.0
2007-10-03 15:35:00,59.5,59.75,59.5,59.51,234300.0,39.0563,39.2204,39.0563,39.0628,234300.0
2007-10-03 15:40:00,59.51,59.59,59.45,59.46,391800.0,39.0628,39.1153,39.0234,39.03,391800.0
2007-10-03 15:45:00,59.46,59.6,59.45,59.54,468900.0,39.03,39.1219,39.0234,39.0825,468900.0
2007-10-03 15:50:00,59.52,59.54,59.27,59.51,583200.0,39.0694,39.0825,38.9053,39.0628,583200.0
2007-10-03 15:55:00,59.51,59.66,59.33,59.47,743400.0,39.0628,39.1613,38.9447,39.0366,743400.0
2007-10-03 16:00:00,59.53,59.58,59.47,59.47,25200.0,39.0759,39.1088,39.0366,39.0366,25200.0
2007-10-03 16:05:00,59.45,59.63,59.38,59.5,13200.0,39.0234,39.1416,38.9775,39.0563,13200.0
2007-10-03 16:10:00,59.57,59.67,59.57,59.67,22200.0,39.1022,39.1678,39.1022,39.1678,22200.0
2007-10-04 09:30:00,59.87,59.96,59.63,59.67,688500.0,39.2991,39.3582,39.1416,39.1678,688500.0
2007-10-04 09:35:00,59.65,59.74,59.55,59.63,370500.0,39.1547,39.2138,39.0891,39.1416,370500.0
2007-10-04 09:40:00,59.63,59.67,59.22,59.27,560100.0,39.1416,39.1678,38.8725,38.9053,560100.0
2007-10-04 09:45:00,59.25,59.26,58.7,58.96,950400.0,38.8922,38.8987,38.5311,38.7018,950400.0
2007-10-04 09:50:00,58.95,59.17,58.81,58.84,534600.0,38.6952,38.8396,38.6033,38.623,534600.0
2007-10-04 09:55:00,58.82,59.17,58.42,58.78,700800.0,38.6099,38.8396,38.3473,38.5836,700800.0
2007-10-04 10:00:00,58.78,58.83,58.65,58.69,341100.0,38.5836,38.6165,38.4983,38.5246,341100.0
2007-10-04 10:05:00,58.69,58.95,58.69,58.89,274200.0,38.5246,38.6952,38.5246,38.6558,274200.0
2007-10-04 10:10:00,58.89,59.4,58.88,59.25,330300.0,38.6558,38.9906,38.6493,38.8922,330300.0
2007-10-04 10:15:00,59.25,59.43,59.2,59.35,270300.0,38.8922,39.0103,38.8593,38.9578,270300.0
2007-10-04 10:20:00,59.36,59.36,59.19,59.27,113700.0,38.9644,38.9644,38.8528,38.9053,113700.0
2007-10-04 10:25:00,59.27,59.27,59.07,59.17,132000.0,38.9053,38.9053,38.774,38.8396,132000.0
2007-10-04 10:30:00,59.15,59.52,59.15,59.52,196500.0,38.8265,39.0694,38.8265,39.0694,196500.0
2007-10-04 10:35:00,59.52,59.7,59.43,59.53,303000.0,39.0694,39.1875,39.0103,39.0759,303000.0
2007-10-04 10:40:00,59.52,59.69,59.4,59.67,252000.0,39.0694,39.181,38.9906,39.1678,252000.0
2007-10-04 10:45:00,59.68,60.04,59.65,59.95,511800.0,39.1744,39.4107,39.1547,39.3516,511800.0
2007-10-04 10:50:00,60.0,60.2,59.85,60.11,387600.0,39.3845,39.5157,39.286,39.4567,387600.0
2007-10-04 10:55:00,60.13,60.13,59.95,60.0,162600.0,39.4698,39.4698,39.3516,39.3845,162600.0
2007-10-04 11:00:00,60.01,60.09,59.98,60.07,144900.0,39.391,39.4435,39.3713,39.4304,144900.0
2007-10-04 11:05:00,60.09,60.16,60.06,60.07,185100.0,39.4435,39.4895,39.4238,39.4304,185100.0
2007-10-04 11:10:00,60.07,60.08,59.94,59.97,124200.0,39.4304,39.437,39.3451,39.3648,124200.0
2007-10-04 11:15:00,59.98,60.11,59.96,60.03,97200.0,39.3713,39.4567,39.3582,39.4041,97200.0
2007-10-04 11:20:00,60.03,60.11,59.99,60.09,111600.0,39.4041,39.4567,39.3779,39.4435,111600.0
2007-10-04 11:25:00,60.1,60.12,59.98,60.04,133200.0,39.4501,39.4632,39.3713,39.4107,133200.0
2007-10-04 11:30:00,60.05,60.13,60.03,60.06,45000.0,39.4173,39.4698,39.4041,39.4238,45000.0
2007-10-04 11:35:00,60.06,60.13,60.03,60.05,76200.0,39.4238,39.4698,39.4041,39.4173,76200.0
2007-10-04 11:40:00,60.04,60.06,59.96,59.97,96600.0,39.4107,39.4238,39.3582,39.3648,96600.0
2007-10-04 11:45:00,60.0,60.08,59.97,60.03,74100.0,39.3845,39.437,39.3648,39.4041,74100.0
2007-10-04 11:50:00,60.04,60.04,59.88,59.96,152700.0,39.4107,39.4107,39.3057,39.3582,152700.0
2007-10-04 11:55:00,59.95,59.95,59.88,59.91,56700.0,39.3516,39.3516,39.3057,39.3254,56700.0
2007-10-04 12:00:00,59.91,59.95,59.85,59.87,63600.0,39.3254,39.3516,39.286,39.2991,63600.0
2007-10-04 12:05:00,59.86,59.95,59.83,59.95,79500.0,39.2926,39.3516,39.2729,39.3516,79500.0
2007-10-04 12:10:00,59.95,60.05,59.93,60.03,114300.0,39.3516,39.4173,39.3385,39.4041,114300.0
2007-10-04 12:15:00,60.01,60.31,60.0,60.29,146700.0,39.391,39.5879,39.3845,39.5748,146700.0
2007-10-04 12:20:00,60.28,60.28,60.22,60.25,90000.0,39.5683,39.5683,39.5289,39.5486,90000.0
2007-10-04 12:25:00,60.26,60.53,60.26,60.32,275400.0,39.5551,39.7324,39.5551,39.5945,275400.0
2007-10-04 12:30:00,60.33,60.5,60.32,60.48,146400.0,39.6011,39.7127,39.5945,39.6995,146400.0
2007-10-04 12:35:00,60.48,60.55,60.39,60.52,199200.0,39.6995,39.7455,39.6405,39.7258,199200.0
2007-10-04 12:40:00,60.53,60.53,60.42,60.45,142500.0,39.7324,39.7324,39.6601,39.6798,142500.0
2007-10-04 12:45:00,60.46,60.49,60.39,60.46,112500.0,39.6864,39.7061,39.6405,39.6864,112500.0
2007-10-04 12:50:00,60.46,60.51,60.44,60.5,84300.0,39.6864,39.7192,39.6733,39.7127,84300.0
2007-10-04 12:55:00,60.48,60.48,60.36,60.39,90600.0,39.6995,39.6995,39.6208,39.6405,90600.0
2007-10-04 13:00:00,60.4,60.41,60.23,60.23,222600.0,39.647,39.6536,39.5354,39.5354,222600.0
2007-10-04 13:05:00,60.23,60.34,60.06,60.1,256200.0,39.5354,39.6076,39.4238,39.4501,256200.0
2007-10-04 13:10:00,60.1,60.12,59.97,59.99,122700.0,39.4501,39.4632,39.3648,39.3779,122700.0
2007-10-04 13:15:00,59.97,60.04,59.88,59.96,157200.0,39.3648,39.4107,39.3057,39.3582,157200.0
2007-10-04 13:20:00,59.97,60.17,59.96,60.14,97200.0,39.3648,39.496,39.3582,39.4764,97200.0
2007-10-04 13:25:00,60.17,60.26,60.08,60.18,52800.0,39.496,39.5551,39.437,39.5026,52800.0
2007-10-04 13:30:00,60.16,60.22,60.12,60.2,41400.0,39.4895,39.5289,39.4632,39.5157,41400.0
2007-10-04 13:35:00,60.2,60.25,60.17,60.19,72600.0,39.5157,39.5486,39.496,39.5092,72600.0
2007-10-04 13:40:00,60.19,60.2,60.13,60.17,41100.0,39.5092,39.5157,39.4698,39.496,41100.0
2007-10-04 13:45:00,60.17,60.17,60.02,60.06,48000.0,39.496,39.496,39.3976,39.4238,48000.0
2007-10-04 13:50:00,60.05,60.09,60.03,60.07,44700.0,39.4173,39.4435,39.4041,39.4304,44700.0
2007-10-04 13:55:00,60.04,60.07,59.98,60.01,55800.0,39.4107,39.4304,39.3713,39.391,55800.0
2007-10-04 14:00:00,60.0,60.06,59.97,60.06,43500.0,39.3845,39.4238,39.3648,39.4238,43500.0
2007-10-04 14:05:00,60.06,60.15,60.03,60.12,52200.0,39.4238,39.4829,39.4041,39.4632,52200.0
2007-10-04 14:10:00,60.12,60.23,60.12,60.15,82200.0,39.4632,39.5354,39.4632,39.4829,82200.0
2007-10-04 14:15:00,60.16,60.16,60.03,60.06,55500.0,39.4895,39.4895,39.4041,39.4238,55500.0
2007-10-04 14:20:00,60.04,60.11,60.03,60.08,33900.0,39.4107,39.4567,39.4041,39.437,33900.0
2007-10-04 14:25:00,60.08,60.08,59.98,59.98,79200.0,39.437,39.437,39.3713,39.3713,79200.0
2007-10-04 14:30:00,59.99,59.99,59.93,59.93,145800.0,39.3779,39.3779,39.3385,39.3385,145800.0
2007-10-04 14:35:00,59.93,59.93,59.87,59.9,89400.0,39.3385,39.3385,39.2991,39.3188,89400.0
2007-10-04 14:40:00,59.9,59.92,59.77,59.8,91800.0,39.3188,39.3319,39.2335,39.2532,91800.0
2007-10-04 14:45:00,59.79,59.91,59.77,59.9,66600.0,39.2466,39.3254,39.2335,39.3188,66600.0
2007-10-04 14:50:00,59.91,59.92,59.82,59.92,91200.0,39.3254,39.3319,39.2663,39.3319,91200.0
2007-10-04 14:55:00,59.92,59.96,59.88,59.92,100500.0,39.3319,39.3582,39.3057,39.3319,100500.0
2007-10-04 15:00:00,59.92,59.93,59.89,59.93,26700.0,39.3319,39.3385,39.3123,39.3385,26700.0
2007-10-04 15:05:00,59.92,59.96,59.92,59.96,41400.0,39.3319,39.3582,39.3319,39.3582,41400.0
2007-10-04 15:10:00,59.96,60.1,59.96,60.01,79200.0,39.3582,39.4501,39.3582,39.391,79200.0
2007-10-04 15:15:00,60.02,60.06,59.95,59.98,41100.0,39.3976,39.4238,39.3516,39.3713,41100.0
2007-10-04 15:20:00,59.98,60.01,59.94,59.98,131400.0,39.3713,39.391,39.3451,39.3713,131400.0
2007-10-04 15:25:00,59.99,60.07,59.98,60.04,298800.0,39.3779,39.4304,39.3713,39.4107,298800.0
2007-10-04 15:30:00,60.03,60.19,60.03,60.15,115800.0,39.4041,39.5092,39.4041,39.4829,115800.0
2007-10-04 15:35:00,60.14,60.15,60.09,60.1,60900.0,39.4764,39.4829,39.4435,39.4501,60900.0
2007-10-04 15:40:00,60.09,60.27,60.04,60.26,108900.0,39.4435,39.5617,39.4107,39.5551,108900.0
2007-10-04 15:45:00,60.26,60.27,60.1,60.13,103500.0,39.5551,39.5617,39.4501,39.4698,103500.0
2007-10-04 15:50:00,60.13,60.26,60.1,60.23,137700.0,39.4698,39.5551,39.4501,39.5354,137700.0
2007-10-04 15:55:00,60.23,60.27,60.14,60.27,279600.0,39.5354,39.5617,39.4764,39.5617,279600.0
2007-10-04 16:00:00,60.19,60.42,60.19,60.42,38100.0,39.5092,39.6601,39.5092,39.6601,38100.0
2007-10-04 16:05:00,60.47,60.49,60.42,60.44,15300.0,39.693,39.7061,39.6601,39.6733,15300.0
2007-10-04 16:10:00,60.45,60.5,60.42,60.47,13200.0,39.6798,39.7127,39.6601,39.693,13200.0
2007-10-05 09:30:00,62.74,63.16,62.7,62.95,1380600.0,41.183,41.4587,41.1568,41.3209,1380600.0
2007-10-05 09:35:00,62.97,63.02,62.36,62.48,655200.0,41.334,41.3668,40.9336,41.0123,655200.0
2007-10-05 09:40:00,62.49,62.57,62.19,62.21,633600.0,41.0189,41.0714,40.822,40.8351,633600.0
2007-10-05 09:45:00,62.21,62.43,62.17,62.33,342000.0,40.8351,40.9795,40.8089,40.9139,342000.0
2007-10-05 09:50:00,62.33,62.5,62.33,62.42,249900.0,40.9139,41.0255,40.9139,40.973,249900.0
2007-10-05 09:55:00,62.43,62.66,62.42,62.5,340500.0,40.9795,41.1305,40.973,41.0255,340500.0
2007-10-05 10:00:00,62.5,62.56,62.33,62.39,290100.0,41.0255,41.0649,40.9139,40.9533,290100.0
2007-10-05 10:05:00,62.42,62.69,62.37,62.61,270900.0,40.973,41.1502,40.9401,41.0977,270900.0
2007-10-05 10:10:00,62.63,62.68,62.55,62.6,260100.0,41.1108,41.1436,41.0583,41.0911,260100.0
2007-10-05 10:15:00,62.6,62.6,62.5,62.57,192900.0,41.0911,41.0911,41.0255,41.0714,192900.0
2007-10-05 10:20:00,62.58,62.64,62.55,62.58,141300.0,41.078,41.1174,41.0583,41.078,141300.0
2007-10-05 10:25:00,62.6,62.65,62.37,62.37,167100.0,41.0911,41.1239,40.9401,40.9401,167100.0
2007-10-05 10:30:00,62.37,62.44,62.27,62.41,291300.0,40.9401,40.9861,40.8745,40.9664,291300.0
2007-10-05 10:35:00,62.4,62.54,62.38,62.5,155100.0,40.9598,41.0517,40.9467,41.0255,155100.0
2007-10-05 10:40:00,62.5,62.52,62.34,62.38,131400.0,41.0255,41.0386,40.9204,40.9467,131400.0
2007-10-05 10:45:00,62.37,62.47,62.33,62.43,144600.0,40.9401,41.0058,40.9139,40.9795,144600.0
2007-10-05 10:50:00,62.45,62.46,62.31,62.33,145500.0,40.9927,40.9992,40.9008,40.9139,145500.0
2007-10-05 10:55:00,62.34,62.34,62.17,62.24,235800.0,40.9204,40.9204,40.8089,40.8548,235800.0
2007-10-05 11:00:00,62.25,62.52,62.25,62.45,245400.0,40.8614,41.0386,40.8614,40.9927,245400.0
2007-10-05 11:05:00,62.45,62.49,62.33,62.35,186300.0,40.9927,41.0189,40.9139,40.927,186300.0
2007-10-05 11:10:00,62.36,62.37,62.32,62.35,58200.0,40.9336,40.9401,40.9073,40.927,58200.0
2007-10-05 11:15:00,62.35,62.44,62.34,62.44,129900.0,40.927,40.9861,40.9204,40.9861,129900.0
2007-10-05 11:20:00,62.44,62.5,62.41,62.44,117300.0,40.9861,41.0255,40.9664,40.9861,117300.0
2007-10-05 11:25:00,62.44,62.46,62.36,62.39,94200.0,40.9861,40.9992,40.9336,40.9533,94200.0
2007-10-05 11:30:00,62.39,62.6,62.39,62.58,156900.0,40.9533,41.0911,40.9533,41.078,156900.0
2007-10-05 11:35:00,62.59,62.65,62.56,62.62,293700.0,41.0846,41.1239,41.0649,41.1042,293700.0
2007-10-05 11:40:00,62.63,62.74,62.62,62.71,213900.0,41.1108,41.183,41.1042,41.1633,213900.0
2007-10-05 11:45:00,62.73,62.76,62.67,62.7,138300.0,41.1764,41.1961,41.1371,41.1568,138300.0
2007-10-05 11:50:00,62.7,62.8,62.67,62.79,213300.0,41.1568,41.2224,41.1371,41.2158,213300.0
2007-10-05 11:55:00,62.79,62.81,62.72,62.76,85800.0,41.2158,41.229,41.1699,41.1961,85800.0
2007-10-05 12:00:00,62.76,62.76,62.69,62.69,61500.0,41.1961,41.1961,41.1502,41.1502,61500.0
2007-10-05 12:05:00,62.68,62.72,62.67,62.69,91500.0,41.1436,41.1699,41.1371,41.1502,91500.0
2007-10-05 12:10:00,62.69,62.75,62.66,62.73,119100.0,41.1502,41.1896,41.1305,41.1764,119100.0
2007-10-05 12:15:00,62.73,62.77,62.69,62.72,123900.0,41.1764,41.2027,41.1502,41.1699,123900.0
2007-10-05 12:20:00,62.72,62.78,62.72,62.76,120300.0,41.1699,41.2093,41.1699,41.1961,120300.0
2007-10-05 12:25:00,62.76,62.77,62.66,62.7,216000.0,41.1961,41.2027,41.1305,41.1568,216000.0
2007-10-05 12:30:00,62.7,62.75,62.68,62.75,102600.0,41.1568,41.1896,41.1436,41.1896,102600.0
2007-10-05 12:35:00,62.73,62.75,62.67,62.68,88500.0,41.1764,41.1896,41.1371,41.1436,88500.0
2007-10-05 12:40:00,62.68,62.68,62.66,62.68,98400.0,41.1436,41.1436,41.1305,41.1436,98400.0
2007-10-05 12:45:00,62.68,62.68,62.63,62.68,118500.0,41.1436,41.1436,41.1108,41.1436,118500.0
2007-10-05 12:50:00,62.68,62.68,62.65,62.65,49800.0,41.1436,41.1436,41.1239,41.1239,49800.0
2007-10-05 12:55:00,62.67,62.71,62.65,62.69,93300.0,41.1371,41.1633,41.1239,41.1502,93300.0
2007-10-05 13:00:00,62.69,62.78,62.67,62.74,100500.0,41.1502,41.2093,41.1371,41.183,100500.0
2007-10-05 13:05:00,62.74,62.79,62.67,62.69,54300.0,41.183,41.2158,41.1371,41.1502,54300.0
2007-10-05 13:10:00,62.67,62.68,62.62,62.63,113400.0,41.1371,41.1436,41.1042,41.1108,113400.0
2007-10-05 13:15:00,62.62,62.68,62.62,62.66,129600.0,41.1042,41.1436,41.1042,41.1305,129600.0
2007-10-05 13:20:00,62.66,62.71,62.57,62.59,75900.0,41.1305,41.1633,41.0714,41.0846,75900.0
2007-10-05 13:25:00,62.6,62.83,62.6,62.7,239700.0,41.0911,41.2421,41.0911,41.1568,239700.0
2007-10-05 13:30:00,62.69,62.83,62.68,62.82,107400.0,41.1502,41.2421,41.1436,41.2355,107400.0
2007-10-05 13:35:00,62.8,62.91,62.78,62.86,192300.0,41.2224,41.2946,41.2093,41.2618,192300.0
2007-10-05 13:40:00,62.85,63.0,62.85,62.97,246600.0,41.2552,41.3537,41.2552,41.334,246600.0
2007-10-05 13:45:00,62.96,63.0,62.92,62.93,98400.0,41.3274,41.3537,41.3012,41.3077,98400.0
2007-10-05 13:50:00,62.92,63.09,62.89,63.09,174900.0,41.3012,41.4128,41.2815,41.4128,174900.0
2007-10-05 13:55:00,63.1,63.16,63.08,63.09,202200.0,41.4193,41.4587,41.4062,41.4128,202200.0
2007-10-05 14:00:00,63.09,63.33,63.06,63.3,285600.0,41.4128,41.5703,41.3931,41.5506,285600.0
2007-10-05 14:05:00,63.31,63.4,63.21,63.31,397800.0,41.5572,41.6162,41.4915,41.5572,397800.0
2007-10-05 14:10:00,63.32,63.36,63.27,63.34,153600.0,41.5637,41.59,41.5309,41.5769,153600.0
2007-10-05 14:15:00,63.33,63.39,63.33,63.39,122700.0,41.5703,41.6097,41.5703,41.6097,122700.0
2007-10-05 14:20:00,63.39,63.71,63.38,63.61,351900.0,41.6097,41.8197,41.6031,41.7541,351900.0
2007-10-05 14:25:00,63.61,63.64,63.33,63.62,289500.0,41.7541,41.7738,41.5703,41.7607,289500.0
2007-10-05 14:30:00,63.63,63.68,63.59,63.6,137400.0,41.7672,41.8,41.741,41.7475,137400.0
2007-10-05 14:35:00,63.6,63.72,63.58,63.61,220800.0,41.7475,41.8263,41.7344,41.7541,220800.0
2007-10-05 14:40:00,63.62,63.71,63.62,63.65,262500.0,41.7607,41.8197,41.7607,41.7803,262500.0
2007-10-05 14:45:00,63.66,63.69,63.48,63.68,243300.0,41.7869,41.8066,41.6688,41.8,243300.0
2007-10-05 14:50:00,63.62,63.64,63.5,63.53,171600.0,41.7607,41.7738,41.6819,41.7016,171600.0
2007-10-05 14:55:00,63.5,63.62,63.42,63.56,156300.0,41.6819,41.7607,41.6294,41.7213,156300.0
2007-10-05 15:00:00,63.59,63.72,63.58,63.67,174300.0,41.741,41.8263,41.7344,41.7935,174300.0
2007-10-05 15:05:00,63.67,63.81,63.63,63.77,161100.0,41.7935,41.8854,41.7672,41.8591,161100.0
2007-10-05 15:10:00,63.75,63.83,63.67,63.7,147600.0,41.846,41.8985,41.7935,41.8132,147600.0
2007-10-05 15:15:00,63.71,63.73,63.61,63.62,109200.0,41.8197,41.8329,41.7541,41.7607,109200.0
2007-10-05 15:20:00,63.62,63.67,63.54,63.59,141900.0,41.7607,41.7935,41.7081,41.741,141900.0
2007-10-05 15:25:00,63.59,63.7,63.58,63.63,106500.0,41.741,41.8132,41.7344,41.7672,106500.0
2007-10-05 15:30:00,63.63,63.67,63.57,63.64,98700.0,41.7672,41.7935,41.7278,41.7738,98700.0
2007-10-05 15:35:00,63.64,63.66,63.56,63.57,149700.0,41.7738,41.7869,41.7213,41.7278,149700.0
2007-10-05 15:40:00,63.6,63.64,63.44,63.5,223800.0,41.7475,41.7738,41.6425,41.6819,223800.0
2007-10-05 15:45:00,63.52,63.52,63.39,63.43,275100.0,41.695,41.695,41.6097,41.6359,275100.0
2007-10-05 15:50:00,63.45,63.62,63.42,63.57,314700.0,41.6491,41.7607,41.6294,41.7278,314700.0
2007-10-05 15:55:00,63.57,63.74,63.53,63.71,410700.0,41.7278,41.8394,41.7016,41.8197,410700.0
2007-10-05 16:00:00,63.69,63.83,63.69,63.69,69900.0,41.8066,41.8985,41.8066,41.8066,69900.0
2007-10-05 16:05:00,63.7,63.76,63.63,63.67,24600.0,41.8132,41.8525,41.7672,41.7935,24600.0
2007-10-05 16:10:00,63.69,63.76,63.69,63.76,8700.0,41.8066,41.8525,41.8066,41.8525,8700.0
2007-10-08 09:30:00,62.1,62.16,61.67,61.97,560700.0,40.7629,40.8023,40.4807,40.6776,560700.0
2007-10-08 09:35:00,61.97,61.99,61.72,61.96,415500.0,40.6776,40.6907,40.5135,40.671,415500.0
2007-10-08 09:40:00,61.93,62.16,61.93,62.13,272700.0,40.6513,40.8023,40.6513,40.7826,272700.0
2007-10-08 09:45:00,62.12,62.25,62.02,62.04,213900.0,40.776,40.8614,40.7104,40.7235,213900.0
2007-10-08 09:50:00,62.05,62.1,61.9,62.0,167100.0,40.7301,40.7629,40.6316,40.6973,167100.0
2007-10-08 09:55:00,62.0,62.12,61.96,62.05,125700.0,40.6973,40.776,40.671,40.7301,125700.0
2007-10-08 10:00:00,62.06,62.13,62.01,62.09,82200.0,40.7367,40.7826,40.7038,40.7563,82200.0
2007-10-08 10:05:00,62.08,62.32,62.08,62.32,165900.0,40.7498,40.9073,40.7498,40.9073,165900.0
2007-10-08 10:10:00,62.29,62.34,62.19,62.22,262500.0,40.8876,40.9204,40.822,40.8417,262500.0
2007-10-08 10:15:00,62.23,62.32,62.14,62.26,153600.0,40.8482,40.9073,40.7892,40.8679,153600.0
2007-10-08 10:20:00,62.28,62.46,62.26,62.37,252000.0,40.8811,40.9992,40.8679,40.9401,252000.0
2007-10-08 10:25:00,62.35,62.4,62.26,62.27,91500.0,40.927,40.9598,40.8679,40.8745,91500.0
2007-10-08 10:30:00,62.27,62.41,62.27,62.34,117000.0,40.8745,40.9664,40.8745,40.9204,117000.0
2007-10-08 10:35:00,62.34,62.34,62.21,62.3,81000.0,40.9204,40.9204,40.8351,40.8942,81000.0
2007-10-08 10:40:00,62.31,62.31,62.21,62.3,76800.0,40.9008,40.9008,40.8351,40.8942,76800.0
2007-10-08 10:45:00,62.29,62.45,62.27,62.41,86400.0,40.8876,40.9927,40.8745,40.9664,86400.0
2007-10-08 10:50:00,62.42,62.53,62.38,62.45,81600.0,40.973,41.0452,40.9467,40.9927,81600.0
2007-10-08 10:55:00,62.44,62.49,62.36,62.46,113400.0,40.9861,41.0189,40.9336,40.9992,113400.0
2007-10-08 11:00:00,62.45,62.45,62.09,62.13,280200.0,40.9927,40.9927,40.7563,40.7826,280200.0
2007-10-08 11:05:00,62.13,62.13,61.95,62.1,360000.0,40.7826,40.7826,40.6645,40.7629,360000.0
2007-10-08 11:10:00,62.11,62.11,62.03,62.07,116700.0,40.7695,40.7695,40.717,40.7432,116700.0
2007-10-08 11:15:00,62.08,62.08,62.02,62.04,126000.0,40.7498,40.7498,40.7104,40.7235,126000.0
2007-10-08 11:20:00,62.03,62.1,62.03,62.08,135600.0,40.717,40.7629,40.717,40.7498,135600.0
2007-10-08 11:25:00,62.08,62.12,62.04,62.04,90300.0,40.7498,40.776,40.7235,40.7235,90300.0
2007-10-08 11:30:00,62.05,62.12,62.0,62.01,66600.0,40.7301,40.776,40.6973,40.7038,66600.0
2007-10-08 11:35:00,62.02,62.07,61.96,62.07,66600.0,40.7104,40.7432,40.671,40.7432,66600.0
2007-10-08 11:40:00,62.08,62.11,61.97,61.99,78000.0,40.7498,40.7695,40.6776,40.6907,78000.0
2007-10-08 11:45:00,61.99,62.04,61.92,61.95,73500.0,40.6907,40.7235,40.6448,40.6645,73500.0
2007-10-08 11:50:00,61.95,62.0,61.94,61.94,24900.0,40.6645,40.6973,40.6579,40.6579,24900.0
2007-10-08 11:55:00,61.95,61.98,61.94,61.98,49500.0,40.6645,40.6841,40.6579,40.6841,49500.0
2007-10-08 12:00:00,61.98,62.0,61.94,61.95,31800.0,40.6841,40.6973,40.6579,40.6645,31800.0
2007-10-08 12:05:00,61.95,61.99,61.93,61.93,75000.0,40.6645,40.6907,40.6513,40.6513,75000.0
2007-10-08 12:10:00,61.93,61.97,61.86,61.87,89100.0,40.6513,40.6776,40.6054,40.6119,89100.0
2007-10-08 12:15:00,61.86,61.9,61.86,61.87,58800.0,40.6054,40.6316,40.6054,40.6119,58800.0
2007-10-08 12:20:00,61.87,61.94,61.87,61.92,29100.0,40.6119,40.6579,40.6119,40.6448,29100.0
2007-10-08 12:25:00,61.91,61.91,61.88,61.89,32100.0,40.6382,40.6382,40.6185,40.6251,32100.0
2007-10-08 12:30:00,61.88,61.95,61.87,61.89,36600.0,40.6185,40.6645,40.6119,40.6251,36600.0
2007-10-08 12:35:00,61.88,61.92,61.86,61.91,48600.0,40.6185,40.6448,40.6054,40.6382,48600.0
2007-10-08 12:40:00,61.91,62.05,61.91,62.01,22200.0,40.6382,40.7301,40.6382,40.7038,22200.0
2007-10-08 12:45:00,62.07,62.07,61.97,62.02,36900.0,40.7432,40.7432,40.6776,40.7104,36900.0
2007-10-08 12:50:00,62.02,62.11,62.01,62.09,42900.0,40.7104,40.7695,40.7038,40.7563,42900.0
2007-10-08 12:55:00,62.1,62.15,62.09,62.11,42000.0,40.7629,40.7957,40.7563,40.7695,42000.0
2007-10-08 13:00:00,62.11,62.17,62.08,62.14,29700.0,40.7695,40.8089,40.7498,40.7892,29700.0
2007-10-08 13:05:00,62.14,62.15,62.11,62.11,17700.0,40.7892,40.7957,40.7695,40.7695,17700.0
2007-10-08 13:10:00,62.12,62.13,62.1,62.12,16500.0,40.776,40.7826,40.7629,40.776,16500.0
2007-10-08 13:15:00,62.14,62.2,62.12,62.2,42900.0,40.7892,40.8286,40.776,40.8286,42900.0
2007-10-08 13:20:00,62.2,62.22,62.16,62.21,34800.0,40.8286,40.8417,40.8023,40.8351,34800.0
2007-10-08 13:25:00,62.2,62.2,62.13,62.15,51900.0,40.8286,40.8286,40.7826,40.7957,51900.0
2007-10-08 13:30:00,62.15,62.17,62.13,62.16,29700.0,40.7957,40.8089,40.7826,40.8023,29700.0
2007-10-08 13:35:00,62.16,62.19,62.12,62.12,47100.0,40.8023,40.822,40.776,40.776,47100.0
2007-10-08 13:40:00,62.12,62.12,62.0,62.01,59100.0,40.776,40.776,40.6973,40.7038,59100.0
2007-10-08 13:45:00,62.03,62.04,61.97,62.04,73500.0,40.717,40.7235,40.6776,40.7235,73500.0
2007-10-08 13:50:00,62.02,62.07,61.98,62.01,40800.0,40.7104,40.7432,40.6841,40.7038,40800.0
2007-10-08 13:55:00,62.0,62.05,61.99,62.02,27300.0,40.6973,40.7301,40.6907,40.7104,27300.0
2007-10-08 14:00:00,62.01,62.04,62.0,62.04,22800.0,40.7038,40.7235,40.6973,40.7235,22800.0
2007-10-08 14:05:00,62.05,62.06,62.02,62.05,30000.0,40.7301,40.7367,40.7104,40.7301,30000.0
2007-10-08 14:10:00,62.07,62.07,62.01,62.02,41100.0,40.7432,40.7432,40.7038,40.7104,41100.0
2007-10-08 14:15:00,62.03,62.14,62.03,62.13,42000.0,40.717,40.7892,40.717,40.7826,42000.0
2007-10-08 14:20:00,62.13,62.15,62.05,62.08,38700.0,40.7826,40.7957,40.7301,40.7498,38700.0
2007-10-08 14:25:00,62.06,62.13,62.06,62.13,17100.0,40.7367,40.7826,40.7367,40.7826,17100.0
2007-10-08 14:30:00,62.13,62.2,62.13,62.2,25200.0,40.7826,40.8286,40.7826,40.8286,25200.0
2007-10-08 14:35:00,62.2,62.25,62.15,62.16,51600.0,40.8286,40.8614,40.7957,40.8023,51600.0
2007-10-08 14:40:00,62.15,62.25,62.1,62.12,64500.0,40.7957,40.8614,40.7629,40.776,64500.0
2007-10-08 14:45:00,62.11,62.2,62.08,62.2,54900.0,40.7695,40.8286,40.7498,40.8286,54900.0
2007-10-08 14:50:00,62.2,62.3,62.14,62.29,111000.0,40.8286,40.8942,40.7892,40.8876,111000.0
2007-10-08 14:55:00,62.29,62.33,62.18,62.24,64500.0,40.8876,40.9139,40.8154,40.8548,64500.0
2007-10-08 15:00:00,62.24,62.27,62.18,62.19,39300.0,40.8548,40.8745,40.8154,40.822,39300.0
2007-10-08 15:05:00,62.18,62.18,62.12,62.17,46800.0,40.8154,40.8154,40.776,40.8089,46800.0
2007-10-08 15:10:00,62.18,62.24,62.17,62.22,57600.0,40.8154,40.8548,40.8089,40.8417,57600.0
2007-10-08 15:15:00,62.23,62.27,62.21,62.26,40500.0,40.8482,40.8745,40.8351,40.8679,40500.0
2007-10-08 15:20:00,62.26,62.29,62.26,62.29,72300.0,40.8679,40.8876,40.8679,40.8876,72300.0
2007-10-08 15:25:00,62.28,62.29,62.19,62.22,56400.0,40.8811,40.8876,40.822,40.8417,56400.0
2007-10-08 15:30:00,62.24,62.3,62.22,62.29,56100.0,40.8548,40.8942,40.8417,40.8876,56100.0
2007-10-08 15:35:00,62.3,62.33,62.27,62.3,43800.0,40.8942,40.9139,40.8745,40.8942,43800.0
2007-10-08 15:40:00,62.3,62.33,62.27,62.33,85500.0,40.8942,40.9139,40.8745,40.9139,85500.0
2007-10-08 15:45:00,62.32,62.37,62.28,62.3,88800.0,40.9073,40.9401,40.8811,40.8942,88800.0
2007-10-08 15:50:00,62.31,62.32,62.24,62.24,97800.0,40.9008,40.9073,40.8548,40.8548,97800.0
2007-10-08 15:55:00,62.24,62.28,62.23,62.25,158100.0,40.8548,40.8811,40.8482,40.8614,158100.0
2007-10-08 16:00:00,62.24,62.35,62.24,62.35,6300.0,40.8548,40.927,40.8548,40.927,6300.0
2007-10-08 16:05:00,62.32,62.32,62.25,62.3,7200.0,40.9073,40.9073,40.8614,40.8942,7200.0
2007-10-08 16:10:00,62.34,62.39,62.26,62.26,12600.0,40.9204,40.9533,40.8679,40.8679,12600.0
2007-10-09 09:30:00,63.38,63.66,63.36,63.4,400500.0,41.6031,41.7869,41.59,41.6162,400500.0
2007-10-09 09:35:00,63.45,63.53,63.2,63.29,322200.0,41.6491,41.7016,41.485,41.544,322200.0
2007-10-09 09:40:00,63.29,63.39,63.27,63.38,319200.0,41.544,41.6097,41.5309,41.6031,319200.0
2007-10-09 09:45:00,63.38,63.42,63.32,63.34,181800.0,41.6031,41.6294,41.5637,41.5769,181800.0
2007-10-09 09:50:00,63.35,63.4,63.29,63.36,150600.0,41.5834,41.6162,41.544,41.59,150600.0
2007-10-09 09:55:00,63.36,63.39,63.18,63.2,182100.0,41.59,41.6097,41.4718,41.485,182100.0
2007-10-09 10:00:00,63.2,63.27,63.05,63.08,127800.0,41.485,41.5309,41.3865,41.4062,127800.0
2007-10-09 10:05:00,63.09,63.17,62.93,63.0,195900.0,41.4128,41.4653,41.3077,41.3537,195900.0
2007-10-09 10:10:00,63.0,63.02,62.88,62.91,132600.0,41.3537,41.3668,41.2749,41.2946,132600.0
2007-10-09 10:15:00,62.9,63.01,62.87,62.97,119100.0,41.288,41.3602,41.2683,41.334,119100.0
2007-10-09 10:20:00,62.98,62.98,62.91,62.96,38700.0,41.3406,41.3406,41.2946,41.3274,38700.0
2007-10-09 10:25:00,62.97,63.01,62.81,62.92,140700.0,41.334,41.3602,41.229,41.3012,140700.0
2007-10-09 10:30:00,62.93,62.97,62.82,62.86,155100.0,41.3077,41.334,41.2355,41.2618,155100.0
2007-10-09 10:35:00,62.85,62.85,62.76,62.85,147000.0,41.2552,41.2552,41.1961,41.2552,147000.0
2007-10-09 10:40:00,62.85,62.91,62.75,62.79,222900.0,41.2552,41.2946,41.1896,41.2158,222900.0
2007-10-09 10:45:00,62.79,62.9,62.79,62.8,99600.0,41.2158,41.288,41.2158,41.2224,99600.0
2007-10-09 10:50:00,62.8,62.87,62.78,62.82,109500.0,41.2224,41.2683,41.2093,41.2355,109500.0
2007-10-09 10:55:00,62.83,63.05,62.83,63.04,107400.0,41.2421,41.3865,41.2421,41.3799,107400.0
2007-10-09 11:00:00,63.06,63.16,63.06,63.14,111900.0,41.3931,41.4587,41.3931,41.4456,111900.0
2007-10-09 11:05:00,63.15,63.28,63.11,63.23,119700.0,41.4521,41.5375,41.4259,41.5047,119700.0
2007-10-09 11:10:00,63.23,63.23,63.07,63.12,93900.0,41.5047,41.5047,41.3996,41.4324,93900.0
2007-10-09 11:15:00,63.12,63.15,63.09,63.14,39900.0,41.4324,41.4521,41.4128,41.4456,39900.0
2007-10-09 11:20:00,63.13,63.17,63.06,63.1,44700.0,41.439,41.4653,41.3931,41.4193,44700.0
2007-10-09 11:25:00,63.09,63.24,63.05,63.22,91200.0,41.4128,41.5112,41.3865,41.4981,91200.0
2007-10-09 11:30:00,63.22,63.32,63.21,63.31,158400.0,41.4981,41.5637,41.4915,41.5572,158400.0
2007-10-09 11:35:00,63.3,63.4,63.24,63.27,139500.0,41.5506,41.6162,41.5112,41.5309,139500.0
2007-10-09 11:40:00,63.26,63.4,63.21,63.4,137700.0,41.5243,41.6162,41.4915,41.6162,137700.0
2007-10-09 11:45:00,63.4,63.45,63.35,63.42,106500.0,41.6162,41.6491,41.5834,41.6294,106500.0
2007-10-09 11:50:00,63.44,63.44,63.36,63.43,45600.0,41.6425,41.6425,41.59,41.6359,45600.0
2007-10-09 11:55:00,63.44,63.5,63.42,63.48,84600.0,41.6425,41.6819,41.6294,41.6688,84600.0
2007-10-09 12:00:00,63.48,63.48,63.4,63.4,91800.0,41.6688,41.6688,41.6162,41.6162,91800.0
2007-10-09 12:05:00,63.4,63.45,63.37,63.37,20700.0,41.6162,41.6491,41.5965,41.5965,20700.0
2007-10-09 12:10:00,63.37,63.43,63.3,63.41,79500.0,41.5965,41.6359,41.5506,41.6228,79500.0
2007-10-09 12:15:00,63.41,63.47,63.41,63.46,33600.0,41.6228,41.6622,41.6228,41.6556,33600.0
2007-10-09 12:20:00,63.44,63.51,63.43,63.51,42000.0,41.6425,41.6884,41.6359,41.6884,42000.0
2007-10-09 12:25:00,63.51,63.52,63.46,63.48,44100.0,41.6884,41.695,41.6556,41.6688,44100.0
2007-10-09 12:30:00,63.48,63.48,63.44,63.46,30300.0,41.6688,41.6688,41.6425,41.6556,30300.0
2007-10-09 12:35:00,63.47,63.5,63.4,63.42,100500.0,41.6622,41.6819,41.6162,41.6294,100500.0
2007-10-09 12:40:00,63.43,63.43,63.27,63.27,140400.0,41.6359,41.6359,41.5309,41.5309,140400.0
2007-10-09 12:45:00,63.29,63.29,63.21,63.27,117600.0,41.544,41.544,41.4915,41.5309,117600.0
2007-10-09 12:50:00,63.27,63.27,63.18,63.21,50700.0,41.5309,41.5309,41.4718,41.4915,50700.0
2007-10-09 12:55:00,63.2,63.26,63.15,63.24,140700.0,41.485,41.5243,41.4521,41.5112,140700.0
2007-10-09 13:00:00,63.25,63.25,63.21,63.21,36600.0,41.5178,41.5178,41.4915,41.4915,36600.0
2007-10-09 13:05:00,63.21,63.23,63.17,63.21,56700.0,41.4915,41.5047,41.4653,41.4915,56700.0
2007-10-09 13:10:00,63.23,63.32,63.23,63.29,17400.0,41.5047,41.5637,41.5047,41.544,17400.0
2007-10-09 13:15:00,63.27,63.31,63.25,63.31,33300.0,41.5309,41.5572,41.5178,41.5572,33300.0
2007-10-09 13:20:00,63.28,63.29,63.11,63.12,91500.0,41.5375,41.544,41.4259,41.4324,91500.0
2007-10-09 13:25:00,63.13,63.15,62.94,62.98,184800.0,41.439,41.4521,41.3143,41.3406,184800.0
2007-10-09 13:30:00,62.99,63.09,62.96,63.07,62700.0,41.3471,41.4128,41.3274,41.3996,62700.0
2007-10-09 13:35:00,63.08,63.09,63.03,63.09,60300.0,41.4062,41.4128,41.3734,41.4128,60300.0
2007-10-09 13:40:00,63.1,63.12,63.05,63.09,45600.0,41.4193,41.4324,41.3865,41.4128,45600.0
2007-10-09 13:45:00,63.08,63.3,63.0,63.25,69300.0,41.4062,41.5506,41.3537,41.5178,69300.0
2007-10-09 13:50:00,63.23,63.24,63.18,63.21,67200.0,41.5047,41.5112,41.4718,41.4915,67200.0
2007-10-09 13:55:00,63.2,63.2,63.11,63.13,61800.0,41.485,41.485,41.4259,41.439,61800.0
2007-10-09 14:00:00,63.13,63.43,62.98,63.37,359100.0,41.439,41.6359,41.3406,41.5965,359100.0
2007-10-09 14:05:00,63.38,63.43,63.11,63.14,130800.0,41.6031,41.6359,41.4259,41.4456,130800.0
2007-10-09 14:10:00,63.14,63.32,63.1,63.31,45000.0,41.4456,41.5637,41.4193,41.5572,45000.0
2007-10-09 14:15:00,63.31,63.31,63.17,63.17,54300.0,41.5572,41.5572,41.4653,41.4653,54300.0
2007-10-09 14:20:00,63.17,63.32,63.17,63.25,41100.0,41.4653,41.5637,41.4653,41.5178,41100.0
2007-10-09 14:25:00,63.27,63.52,63.19,63.48,119400.0,41.5309,41.695,41.4784,41.6688,119400.0
2007-10-09 14:30:00,63.49,63.61,63.44,63.56,138900.0,41.6753,41.7541,41.6425,41.7213,138900.0
2007-10-09 14:35:00,63.57,63.64,63.53,63.57,156600.0,41.7278,41.7738,41.7016,41.7278,156600.0
2007-10-09 14:40:00,63.57,63.62,63.5,63.6,90000.0,41.7278,41.7607,41.6819,41.7475,90000.0
2007-10-09 14:45:00,63.6,63.8,63.56,63.75,190500.0,41.7475,41.8788,41.7213,41.846,190500.0
2007-10-09 14:50:00,63.74,63.92,63.7,63.83,420900.0,41.8394,41.9576,41.8132,41.8985,420900.0
2007-10-09 14:55:00,63.83,63.85,63.75,63.81,253800.0,41.8985,41.9116,41.846,41.8854,253800.0
2007-10-09 15:00:00,63.8,63.84,63.72,63.76,75300.0,41.8788,41.9051,41.8263,41.8525,75300.0
2007-10-09 15:05:00,63.77,63.83,63.73,63.75,166500.0,41.8591,41.8985,41.8329,41.846,166500.0
2007-10-09 15:10:00,63.74,63.89,63.72,63.83,283200.0,41.8394,41.9379,41.8263,41.8985,283200.0
2007-10-09 15:15:00,63.8,64.0,63.8,63.97,154200.0,41.8788,42.0101,41.8788,41.9904,154200.0
2007-10-09 15:20:00,63.97,64.0,63.91,63.98,148500.0,41.9904,42.0101,41.951,41.997,148500.0
2007-10-09 15:25:00,63.97,63.97,63.84,63.93,162300.0,41.9904,41.9904,41.9051,41.9641,162300.0
2007-10-09 15:30:00,63.92,63.93,63.82,63.93,124800.0,41.9576,41.9641,41.8919,41.9641,124800.0
2007-10-09 15:35:00,63.93,63.99,63.83,63.91,131700.0,41.9641,42.0035,41.8985,41.951,131700.0
2007-10-09 15:40:00,63.9,63.95,63.75,63.76,217800.0,41.9444,41.9773,41.846,41.8525,217800.0
2007-10-09 15:45:00,63.76,63.93,63.69,63.84,336900.0,41.8525,41.9641,41.8066,41.9051,336900.0
2007-10-09 15:50:00,63.83,63.93,63.83,63.91,103500.0,41.8985,41.9641,41.8985,41.951,103500.0
2007-10-09 15:55:00,63.91,63.94,63.84,63.92,271200.0,41.951,41.9707,41.9051,41.9576,271200.0
2007-10-09 16:00:00,63.92,63.97,63.91,63.95,42300.0,41.9576,41.9904,41.951,41.9773,42300.0
2007-10-09 16:05:00,63.96,63.96,63.96,63.96,5400.0,41.9838,41.9838,41.9838,41.9838,5400.0
2007-10-09 16:10:00,63.96,63.96,63.91,63.91,10800.0,41.9838,41.9838,41.951,41.951,10800.0
2007-10-10 09:30:00,63.87,64.29,63.87,64.07,349500.0,41.9248,42.2004,41.9248,42.056,349500.0
2007-10-10 09:35:00,64.07,64.1,63.69,63.76,327000.0,42.056,42.0757,41.8066,41.8525,327000.0
2007-10-10 09:40:00,63.75,63.84,63.5,63.57,584700.0,41.846,41.9051,41.6819,41.7278,584700.0
2007-10-10 09:45:00,63.57,63.68,63.54,63.54,325200.0,41.7278,41.8,41.7081,41.7081,325200.0
2007-10-10 09:50:00,63.56,63.57,63.45,63.52,303600.0,41.7213,41.7278,41.6491,41.695,303600.0
2007-10-10 09:55:00,63.51,63.58,63.36,63.4,171300.0,41.6884,41.7344,41.59,41.6162,171300.0
2007-10-10 10:00:00,63.42,63.5,63.34,63.43,193500.0,41.6294,41.6819,41.5769,41.6359,193500.0
2007-10-10 10:05:00,63.44,63.45,63.21,63.23,248100.0,41.6425,41.6491,41.4915,41.5047,248100.0
2007-10-10 10:10:00,63.25,63.3,63.15,63.21,200400.0,41.5178,41.5506,41.4521,41.4915,200400.0
2007-10-10 10:15:00,63.21,63.37,63.19,63.33,221100.0,41.4915,41.5965,41.4784,41.5703,221100.0
2007-10-10 10:20:00,63.33,63.51,63.25,63.45,170700.0,41.5703,41.6884,41.5178,41.6491,170700.0
2007-10-10 10:25:00,63.44,63.58,63.44,63.58,167700.0,41.6425,41.7344,41.6425,41.7344,167700.0
2007-10-10 10:30:00,63.59,63.7,63.49,63.67,263400.0,41.741,41.8132,41.6753,41.7935,263400.0
2007-10-10 10:35:00,63.67,63.7,63.59,63.6,78300.0,41.7935,41.8132,41.741,41.7475,78300.0
2007-10-10 10:40:00,63.62,63.72,63.54,63.57,165600.0,41.7607,41.8263,41.7081,41.7278,165600.0
2007-10-10 10:45:00,63.59,63.68,63.55,63.67,76800.0,41.741,41.8,41.7147,41.7935,76800.0
2007-10-10 10:50:00,63.67,63.73,63.66,63.69,63300.0,41.7935,41.8329,41.7869,41.8066,63300.0
2007-10-10 10:55:00,63.69,63.78,63.67,63.69,104100.0,41.8066,41.8657,41.7935,41.8066,104100.0
2007-10-10 11:00:00,63.69,63.78,63.69,63.75,42900.0,41.8066,41.8657,41.8066,41.846,42900.0
2007-10-10 11:05:00,63.75,63.93,63.75,63.91,104700.0,41.846,41.9641,41.846,41.951,104700.0
2007-10-10 11:10:00,63.93,64.01,63.88,63.95,173400.0,41.9641,42.0167,41.9313,41.9773,173400.0
2007-10-10 11:15:00,63.97,63.99,63.87,63.98,78900.0,41.9904,42.0035,41.9248,41.997,78900.0
2007-10-10 11:20:00,63.97,64.08,63.92,64.08,146700.0,41.9904,42.0626,41.9576,42.0626,146700.0
2007-10-10 11:25:00,64.07,64.12,64.02,64.11,68100.0,42.056,42.0889,42.0232,42.0823,68100.0
2007-10-10 11:30:00,64.1,64.1,63.92,63.95,86100.0,42.0757,42.0757,41.9576,41.9773,86100.0
2007-10-10 11:35:00,63.96,64.1,63.96,64.05,74100.0,41.9838,42.0757,41.9838,42.0429,74100.0
2007-10-10 11:40:00,64.07,64.11,63.97,64.09,135900.0,42.056,42.0823,41.9904,42.0692,135900.0
2007-10-10 11:45:00,64.08,64.17,64.05,64.05,115500.0,42.0626,42.1217,42.0429,42.0429,115500.0
2007-10-10 11:50:00,64.04,64.05,63.81,63.84,140400.0,42.0363,42.0429,41.8854,41.9051,140400.0
2007-10-10 11:55:00,63.84,63.89,63.78,63.85,72300.0,41.9051,41.9379,41.8657,41.9116,72300.0
2007-10-10 12:00:00,63.85,63.94,63.85,63.9,54000.0,41.9116,41.9707,41.9116,41.9444,54000.0
2007-10-10 12:05:00,63.9,63.91,63.79,63.9,74400.0,41.9444,41.951,41.8722,41.9444,74400.0
2007-10-10 12:10:00,63.89,63.89,63.79,63.79,32700.0,41.9379,41.9379,41.8722,41.8722,32700.0
2007-10-10 12:15:00,63.79,63.8,63.69,63.74,131100.0,41.8722,41.8788,41.8066,41.8394,131100.0
2007-10-10 12:20:00,63.74,63.76,63.71,63.71,60600.0,41.8394,41.8525,41.8197,41.8197,60600.0
2007-10-10 12:25:00,63.72,63.82,63.72,63.76,31200.0,41.8263,41.8919,41.8263,41.8525,31200.0
2007-10-10 12:30:00,63.77,63.78,63.67,63.73,102300.0,41.8591,41.8657,41.7935,41.8329,102300.0
2007-10-10 12:35:00,63.73,63.79,63.73,63.76,30000.0,41.8329,41.8722,41.8329,41.8525,30000.0
2007-10-10 12:40:00,63.76,63.83,63.74,63.82,40500.0,41.8525,41.8985,41.8394,41.8919,40500.0
2007-10-10 12:45:00,63.79,63.87,63.67,63.81,492300.0,41.8722,41.9248,41.7935,41.8854,492300.0
2007-10-10 12:50:00,63.82,63.93,63.77,63.91,43800.0,41.8919,41.9641,41.8591,41.951,43800.0
2007-10-10 12:55:00,63.91,63.94,63.84,63.84,37800.0,41.951,41.9707,41.9051,41.9051,37800.0
2007-10-10 13:00:00,63.84,63.84,63.74,63.78,99000.0,41.9051,41.9051,41.8394,41.8657,99000.0
2007-10-10 13:05:00,63.76,63.78,63.7,63.72,64800.0,41.8525,41.8657,41.8132,41.8263,64800.0
2007-10-10 13:10:00,63.71,63.73,63.45,63.5,184200.0,41.8197,41.8329,41.6491,41.6819,184200.0
2007-10-10 13:15:00,63.52,63.58,63.44,63.44,75300.0,41.695,41.7344,41.6425,41.6425,75300.0
2007-10-10 13:20:00,63.44,63.45,63.32,63.33,124200.0,41.6425,41.6491,41.5637,41.5703,124200.0
2007-10-10 13:25:00,63.33,63.64,63.25,63.25,152700.0,41.5703,41.7738,41.5178,41.5178,152700.0
2007-10-10 13:30:00,63.27,63.49,63.27,63.48,74400.0,41.5309,41.6753,41.5309,41.6688,74400.0
2007-10-10 13:35:00,63.47,63.56,63.43,63.5,77100.0,41.6622,41.7213,41.6359,41.6819,77100.0
2007-10-10 13:40:00,63.49,63.54,63.45,63.54,23400.0,41.6753,41.7081,41.6491,41.7081,23400.0
2007-10-10 13:45:00,63.53,63.63,63.53,63.6,52800.0,41.7016,41.7672,41.7016,41.7475,52800.0
2007-10-10 13:50:00,63.6,63.62,63.52,63.53,104400.0,41.7475,41.7607,41.695,41.7016,104400.0
2007-10-10 13:55:00,63.52,63.62,63.52,63.59,75600.0,41.695,41.7607,41.695,41.741,75600.0
2007-10-10 14:00:00,63.61,63.73,63.61,63.68,62700.0,41.7541,41.8329,41.7541,41.8,62700.0
2007-10-10 14:05:00,63.69,63.69,63.61,63.63,61500.0,41.8066,41.8066,41.7541,41.7672,61500.0
2007-10-10 14:10:00,63.63,63.65,63.63,63.64,24900.0,41.7672,41.7803,41.7672,41.7738,24900.0
2007-10-10 14:15:00,63.65,63.83,63.64,63.82,104400.0,41.7803,41.8985,41.7738,41.8919,104400.0
2007-10-10 14:20:00,63.83,63.94,63.82,63.89,99600.0,41.8985,41.9707,41.8919,41.9379,99600.0
2007-10-10 14:25:00,63.88,64.0,63.88,63.95,41100.0,41.9313,42.0101,41.9313,41.9773,41100.0
2007-10-10 14:30:00,63.93,64.06,63.93,64.03,74700.0,41.9641,42.0495,41.9641,42.0298,74700.0
2007-10-10 14:35:00,64.04,64.05,63.86,63.95,76800.0,42.0363,42.0429,41.9182,41.9773,76800.0
2007-10-10 14:40:00,63.93,64.12,63.92,64.06,81000.0,41.9641,42.0889,41.9576,42.0495,81000.0
2007-10-10 14:45:00,64.06,64.12,63.99,64.04,102000.0,42.0495,42.0889,42.0035,42.0363,102000.0
2007-10-10 14:50:00,64.07,64.07,63.91,63.95,72300.0,42.056,42.056,41.951,41.9773,72300.0
2007-10-10 14:55:00,63.97,64.05,63.94,64.01,37800.0,41.9904,42.0429,41.9707,42.0167,37800.0
2007-10-10 15:00:00,63.98,64.17,63.97,64.17,120000.0,41.997,42.1217,41.9904,42.1217,120000.0
2007-10-10 15:05:00,64.16,64.17,64.06,64.09,97800.0,42.1151,42.1217,42.0495,42.0692,97800.0
2007-10-10 15:10:00,64.1,64.15,64.08,64.11,57000.0,42.0757,42.1085,42.0626,42.0823,57000.0
2007-10-10 15:15:00,64.12,64.3,64.09,64.29,128400.0,42.0889,42.207,42.0692,42.2004,128400.0
2007-10-10 15:20:00,64.29,64.41,64.25,64.3,253200.0,42.2004,42.2792,42.1742,42.207,253200.0
2007-10-10 15:25:00,64.31,64.37,64.24,64.25,122700.0,42.2136,42.253,42.1676,42.1742,122700.0
2007-10-10 15:30:00,64.27,64.34,64.24,64.27,112800.0,42.1873,42.2333,42.1676,42.1873,112800.0
2007-10-10 15:35:00,64.25,64.33,64.13,64.17,76200.0,42.1742,42.2267,42.0954,42.1217,76200.0
2007-10-10 15:40:00,64.19,64.22,64.12,64.19,78900.0,42.1348,42.1545,42.0889,42.1348,78900.0
2007-10-10 15:45:00,64.21,64.35,64.19,64.33,98700.0,42.1479,42.2398,42.1348,42.2267,98700.0
2007-10-10 15:50:00,64.33,64.34,64.21,64.21,113100.0,42.2267,42.2333,42.1479,42.1479,113100.0
2007-10-10 15:55:00,64.18,64.24,64.11,64.15,126000.0,42.1282,42.1676,42.0823,42.1085,126000.0
2007-10-10 16:00:00,64.15,64.17,64.01,64.09,9000.0,42.1085,42.1217,42.0167,42.0692,9000.0
2007-10-10 16:05:00,64.08,64.13,64.08,64.13,8400.0,42.0626,42.0954,42.0626,42.0954,8400.0
2007-10-10 16:10:00,64.1,64.1,64.1,64.1,1500.0,42.0757,42.0757,42.0757,42.0757,1500.0
2007-10-11 09:30:00,66.62,66.95,66.47,66.83,856800.0,43.7299,43.9465,43.6314,43.8677,856800.0
2007-10-11 09:35:00,66.87,66.87,66.5,66.52,550200.0,43.894,43.894,43.6511,43.6642,550200.0
2007-10-11 09:40:00,66.52,66.75,66.5,66.7,329100.0,43.6642,43.8152,43.6511,43.7824,329100.0
2007-10-11 09:45:00,66.7,66.77,66.24,66.34,620400.0,43.7824,43.8283,43.4804,43.5461,620400.0
2007-10-11 09:50:00,66.33,66.37,66.05,66.15,534600.0,43.5395,43.5658,43.3557,43.4214,534600.0
2007-10-11 09:55:00,66.15,66.49,66.01,66.31,450900.0,43.4214,43.6445,43.3295,43.5264,450900.0
2007-10-11 10:00:00,66.31,66.53,66.31,66.44,310200.0,43.5264,43.6708,43.5264,43.6117,310200.0
2007-10-11 10:05:00,66.47,66.47,66.35,66.36,234000.0,43.6314,43.6314,43.5526,43.5592,234000.0
2007-10-11 10:10:00,66.36,66.5,66.34,66.49,138000.0,43.5592,43.6511,43.5461,43.6445,138000.0
2007-10-11 10:15:00,66.49,66.53,66.34,66.38,255000.0,43.6445,43.6708,43.5461,43.5723,255000.0
2007-10-11 10:20:00,66.39,66.43,66.29,66.36,169800.0,43.5789,43.6052,43.5133,43.5592,169800.0
2007-10-11 10:25:00,66.36,66.53,66.34,66.45,116400.0,43.5592,43.6708,43.5461,43.6183,116400.0
2007-10-11 10:30:00,66.46,66.63,66.39,66.53,362700.0,43.6248,43.7364,43.5789,43.6708,362700.0
2007-10-11 10:35:00,66.53,66.61,66.42,66.56,253200.0,43.6708,43.7233,43.5986,43.6905,253200.0
2007-10-11 10:40:00,66.56,66.62,66.55,66.62,247200.0,43.6905,43.7299,43.6839,43.7299,247200.0
2007-10-11 10:45:00,66.62,66.66,66.56,66.61,259500.0,43.7299,43.7561,43.6905,43.7233,259500.0
2007-10-11 10:50:00,66.61,66.67,66.57,66.64,323400.0,43.7233,43.7627,43.6971,43.743,323400.0
2007-10-11 10:55:00,66.63,66.76,66.62,66.7,221400.0,43.7364,43.8218,43.7299,43.7824,221400.0
2007-10-11 11:00:00,66.69,66.76,66.67,66.72,156000.0,43.7758,43.8218,43.7627,43.7955,156000.0
2007-10-11 11:05:00,66.71,66.73,66.59,66.69,150900.0,43.789,43.8021,43.7102,43.7758,150900.0
2007-10-11 11:10:00,66.69,66.7,66.4,66.46,256200.0,43.7758,43.7824,43.5855,43.6248,256200.0
2007-10-11 11:15:00,66.46,66.6,66.43,66.48,119400.0,43.6248,43.7167,43.6052,43.638,119400.0
2007-10-11 11:20:00,66.48,66.55,66.48,66.53,195000.0,43.638,43.6839,43.638,43.6708,195000.0
2007-10-11 11:25:00,66.53,66.55,66.48,66.53,183600.0,43.6708,43.6839,43.638,43.6708,183600.0
2007-10-11 11:30:00,66.54,66.6,66.5,66.59,112500.0,43.6774,43.7167,43.6511,43.7102,112500.0
2007-10-11 11:35:00,66.59,66.75,66.58,66.73,112500.0,43.7102,43.8152,43.7036,43.8021,112500.0
2007-10-11 11:40:00,66.71,66.81,66.68,66.68,177300.0,43.789,43.8546,43.7693,43.7693,177300.0
2007-10-11 11:45:00,66.7,66.7,66.67,66.67,76500.0,43.7824,43.7824,43.7627,43.7627,76500.0
2007-10-11 11:50:00,66.68,66.78,66.64,66.76,48300.0,43.7693,43.8349,43.743,43.8218,48300.0
2007-10-11 11:55:00,66.78,66.85,66.74,66.83,144600.0,43.8349,43.8808,43.8086,43.8677,144600.0
2007-10-11 12:00:00,66.83,66.99,66.82,66.87,227400.0,43.8677,43.9727,43.8612,43.894,227400.0
2007-10-11 12:05:00,66.86,66.88,66.83,66.85,91800.0,43.8874,43.9005,43.8677,43.8808,91800.0
2007-10-11 12:10:00,66.85,66.96,66.82,66.93,232200.0,43.8808,43.9531,43.8612,43.9334,232200.0
2007-10-11 12:15:00,66.92,67.12,66.85,67.09,244500.0,43.9268,44.0581,43.8808,44.0384,244500.0
2007-10-11 12:20:00,67.08,67.17,67.05,67.14,178200.0,44.0318,44.0909,44.0121,44.0712,178200.0
2007-10-11 12:25:00,67.15,67.16,67.08,67.15,225000.0,44.0778,44.0843,44.0318,44.0778,225000.0
2007-10-11 12:30:00,67.15,67.23,67.14,67.23,130500.0,44.0778,44.1303,44.0712,44.1303,130500.0
2007-10-11 12:35:00,67.21,67.26,67.17,67.21,124200.0,44.1172,44.15,44.0909,44.1172,124200.0
2007-10-11 12:40:00,67.2,67.3,67.18,67.29,92400.0,44.1106,44.1762,44.0975,44.1697,92400.0
2007-10-11 12:45:00,67.29,67.32,67.23,67.23,135000.0,44.1697,44.1894,44.1303,44.1303,135000.0
2007-10-11 12:50:00,67.25,67.28,67.15,67.18,88200.0,44.1434,44.1631,44.0778,44.0975,88200.0
2007-10-11 12:55:00,67.18,67.18,67.11,67.14,62100.0,44.0975,44.0975,44.0515,44.0712,62100.0
2007-10-11 13:00:00,67.14,67.14,67.03,67.04,81300.0,44.0712,44.0712,43.999,44.0056,81300.0
2007-10-11 13:05:00,67.04,67.08,67.0,67.08,99900.0,44.0056,44.0318,43.9793,44.0318,99900.0
2007-10-11 13:10:00,67.09,67.25,67.08,67.22,157500.0,44.0384,44.1434,44.0318,44.1237,157500.0
2007-10-11 13:15:00,67.22,67.22,66.95,66.95,176700.0,44.1237,44.1237,43.9465,43.9465,176700.0
2007-10-11 13:20:00,66.96,66.99,66.82,66.92,180600.0,43.9531,43.9727,43.8612,43.9268,180600.0
2007-10-11 13:25:00,66.92,66.95,66.8,66.92,146400.0,43.9268,43.9465,43.848,43.9268,146400.0
2007-10-11 13:30:00,66.92,66.93,66.54,66.66,319500.0,43.9268,43.9334,43.6774,43.7561,319500.0
2007-10-11 13:35:00,66.67,66.69,66.51,66.62,383700.0,43.7627,43.7758,43.6577,43.7299,383700.0
2007-10-11 13:40:00,66.63,66.79,66.63,66.74,118200.0,43.7364,43.8415,43.7364,43.8086,118200.0
2007-10-11 13:45:00,66.76,66.94,66.73,66.84,141600.0,43.8218,43.9399,43.8021,43.8743,141600.0
2007-10-11 13:50:00,66.84,66.87,66.58,66.65,265200.0,43.8743,43.894,43.7036,43.7496,265200.0
2007-10-11 13:55:00,66.64,66.65,66.2,66.33,594300.0,43.743,43.7496,43.4542,43.5395,594300.0
2007-10-11 14:00:00,66.33,66.33,66.01,66.21,425400.0,43.5395,43.5395,43.3295,43.4607,425400.0
2007-10-11 14:05:00,66.21,66.24,65.73,66.0,594900.0,43.4607,43.4804,43.1457,43.3229,594900.0
2007-10-11 14:10:00,65.92,66.2,65.52,65.64,712200.0,43.2704,43.4542,43.0078,43.0866,712200.0
2007-10-11 14:15:00,65.67,65.89,64.64,64.96,1030500.0,43.1063,43.2507,42.4302,42.6402,1030500.0
2007-10-11 14:20:00,64.96,65.97,64.68,65.56,923400.0,42.6402,43.3032,42.4564,43.0341,923400.0
2007-10-11 14:25:00,65.56,65.56,64.7,64.78,989700.0,43.0341,43.0341,42.4696,42.5221,989700.0
2007-10-11 14:30:00,64.8,65.42,64.35,65.4,1006200.0,42.5352,42.9422,42.2398,42.9291,1006200.0
2007-10-11 14:35:00,65.4,65.67,65.08,65.5,731100.0,42.9291,43.1063,42.719,42.9947,731100.0
2007-10-11 14:40:00,65.5,65.9,65.49,65.72,706500.0,42.9947,43.2573,42.9881,43.1391,706500.0
2007-10-11 14:45:00,65.71,65.92,65.44,65.55,390900.0,43.1325,43.2704,42.9553,43.0275,390900.0
2007-10-11 14:50:00,65.55,65.56,64.92,65.0,368100.0,43.0275,43.0341,42.614,42.6665,368100.0
2007-10-11 14:55:00,65.03,65.21,64.67,64.83,590400.0,42.6862,42.8043,42.4499,42.5549,590400.0
2007-10-11 15:00:00,64.8,65.08,64.49,64.52,541500.0,42.5352,42.719,42.3317,42.3514,541500.0
2007-10-11 15:05:00,64.52,64.52,64.15,64.3,776100.0,42.3514,42.3514,42.1085,42.207,776100.0
2007-10-11 15:10:00,64.31,64.49,63.67,63.67,946800.0,42.2136,42.3317,41.7935,41.7935,946800.0
2007-10-11 15:15:00,63.67,63.83,63.06,63.47,1102500.0,41.7935,41.8985,41.3931,41.6622,1102500.0
2007-10-11 15:20:00,63.47,63.57,62.6,62.89,959100.0,41.6622,41.7278,41.0911,41.2815,959100.0
2007-10-11 15:25:00,62.89,63.49,62.69,63.23,753000.0,41.2815,41.6753,41.1502,41.5047,753000.0
2007-10-11 15:30:00,63.23,63.65,62.85,63.6,725700.0,41.5047,41.7803,41.2552,41.7475,725700.0
2007-10-11 15:35:00,63.66,64.22,63.66,63.83,661200.0,41.7869,42.1545,41.7869,41.8985,661200.0
2007-10-11 15:40:00,63.86,64.1,63.53,64.03,632400.0,41.9182,42.0757,41.7016,42.0298,632400.0
2007-10-11 15:45:00,64.07,64.3,63.71,63.92,533700.0,42.056,42.207,41.8197,41.9576,533700.0
2007-10-11 15:50:00,63.9,64.05,63.62,63.9,513000.0,41.9444,42.0429,41.7607,41.9444,513000.0
2007-10-11 15:55:00,63.9,64.27,63.79,64.17,550500.0,41.9444,42.1873,41.8722,42.1217,550500.0
2007-10-11 16:00:00,64.0,64.13,63.97,64.1,56700.0,42.0101,42.0954,41.9904,42.0757,56700.0
2007-10-11 16:05:00,64.03,64.03,63.95,64.0,12600.0,42.0298,42.0298,41.9773,42.0101,12600.0
2007-10-11 16:10:00,64.03,64.16,63.9,64.13,11400.0,42.0298,42.1151,41.9444,42.0954,11400.0
2007-10-12 09:30:00,65.92,66.0,65.51,65.88,631200.0,43.2704,43.3229,43.0013,43.2441,631200.0
2007-10-12 09:35:00,65.88,65.93,65.46,65.49,481800.0,43.2441,43.277,42.9684,42.9881,481800.0
2007-10-12 09:40:00,65.52,66.11,65.51,66.08,593400.0,43.0078,43.3951,43.0013,43.3754,593400.0
2007-10-12 09:45:00,66.09,66.21,65.83,66.04,536400.0,43.382,43.4607,43.2113,43.3492,536400.0
2007-10-12 09:50:00,66.04,66.25,65.81,66.0,281700.0,43.3492,43.487,43.1982,43.3229,281700.0
2007-10-12 09:55:00,66.0,66.1,65.86,66.03,273300.0,43.3229,43.3885,43.231,43.3426,273300.0
2007-10-12 10:00:00,66.02,66.03,65.64,65.93,391200.0,43.336,43.3426,43.0866,43.277,391200.0
2007-10-12 10:05:00,65.93,66.47,65.91,66.37,490200.0,43.277,43.6314,43.2638,43.5658,490200.0
2007-10-12 10:10:00,66.37,66.57,66.22,66.47,633600.0,43.5658,43.6971,43.4673,43.6314,633600.0
2007-10-12 10:15:00,66.51,66.58,66.38,66.38,233100.0,43.6577,43.7036,43.5723,43.5723,233100.0
2007-10-12 10:20:00,66.38,66.56,66.36,66.51,233100.0,43.5723,43.6905,43.5592,43.6577,233100.0
2007-10-12 10:25:00,66.52,66.59,66.26,66.39,241800.0,43.6642,43.7102,43.4936,43.5789,241800.0
2007-10-12 10:30:00,66.39,66.5,66.33,66.39,358200.0,43.5789,43.6511,43.5395,43.5789,358200.0
2007-10-12 10:35:00,66.36,66.37,66.13,66.21,262800.0,43.5592,43.5658,43.4082,43.4607,262800.0
2007-10-12 10:40:00,66.2,66.5,66.09,66.12,334200.0,43.4542,43.6511,43.382,43.4017,334200.0
2007-10-12 10:45:00,66.14,66.32,66.12,66.14,106500.0,43.4148,43.533,43.4017,43.4148,106500.0
2007-10-12 10:50:00,66.17,66.29,66.14,66.17,112200.0,43.4345,43.5133,43.4148,43.4345,112200.0
2007-10-12 10:55:00,66.2,66.29,66.03,66.28,146400.0,43.4542,43.5133,43.3426,43.5067,146400.0
2007-10-12 11:00:00,66.29,66.47,66.27,66.46,171600.0,43.5133,43.6314,43.5001,43.6248,171600.0
2007-10-12 11:05:00,66.45,66.56,66.43,66.47,120000.0,43.6183,43.6905,43.6052,43.6314,120000.0
2007-10-12 11:10:00,66.44,66.45,66.31,66.32,123600.0,43.6117,43.6183,43.5264,43.533,123600.0
2007-10-12 11:15:00,66.32,66.47,66.32,66.38,95400.0,43.533,43.6314,43.533,43.5723,95400.0
2007-10-12 11:20:00,66.38,66.56,66.38,66.56,143100.0,43.5723,43.6905,43.5723,43.6905,143100.0
2007-10-12 11:25:00,66.56,66.6,66.44,66.5,143100.0,43.6905,43.7167,43.6117,43.6511,143100.0
2007-10-12 11:30:00,66.5,66.56,66.43,66.47,213600.0,43.6511,43.6905,43.6052,43.6314,213600.0
2007-10-12 11:35:00,66.47,66.57,66.44,66.51,76200.0,43.6314,43.6971,43.6117,43.6577,76200.0
2007-10-12 11:40:00,66.52,66.58,66.44,66.46,53100.0,43.6642,43.7036,43.6117,43.6248,53100.0
2007-10-12 11:45:00,66.45,66.61,66.43,66.55,160200.0,43.6183,43.7233,43.6052,43.6839,160200.0
2007-10-12 11:50:00,66.53,66.54,66.37,66.4,205500.0,43.6708,43.6774,43.5658,43.5855,205500.0
2007-10-12 11:55:00,66.4,66.51,66.25,66.32,82500.0,43.5855,43.6577,43.487,43.533,82500.0
2007-10-12 12:00:00,66.28,66.41,66.23,66.33,126600.0,43.5067,43.592,43.4739,43.5395,126600.0
2007-10-12 12:05:00,66.34,66.4,66.29,66.29,86400.0,43.5461,43.5855,43.5133,43.5133,86400.0
2007-10-12 12:10:00,66.3,66.38,66.22,66.36,119400.0,43.5198,43.5723,43.4673,43.5592,119400.0
2007-10-12 12:15:00,66.34,66.4,66.23,66.32,60000.0,43.5461,43.5855,43.4739,43.533,60000.0
2007-10-12 12:20:00,66.33,66.53,66.33,66.49,151500.0,43.5395,43.6708,43.5395,43.6445,151500.0
2007-10-12 12:25:00,66.46,66.66,66.44,66.59,233400.0,43.6248,43.7561,43.6117,43.7102,233400.0
2007-10-12 12:30:00,66.59,66.59,66.45,66.54,154200.0,43.7102,43.7102,43.6183,43.6774,154200.0
2007-10-12 12:35:00,66.52,66.59,66.47,66.56,87600.0,43.6642,43.7102,43.6314,43.6905,87600.0
2007-10-12 12:40:00,66.58,66.92,66.56,66.77,334200.0,43.7036,43.9268,43.6905,43.8283,334200.0
2007-10-12 12:45:00,66.76,66.85,66.68,66.77,195900.0,43.8218,43.8808,43.7693,43.8283,195900.0
2007-10-12 12:50:00,66.76,66.82,66.69,66.82,100500.0,43.8218,43.8612,43.7758,43.8612,100500.0
2007-10-12 12:55:00,66.81,66.82,66.7,66.72,106200.0,43.8546,43.8612,43.7824,43.7955,106200.0
2007-10-12 13:00:00,66.74,66.8,66.67,66.72,78000.0,43.8086,43.848,43.7627,43.7955,78000.0
2007-10-12 13:05:00,66.71,66.72,66.55,66.55,160500.0,43.789,43.7955,43.6839,43.6839,160500.0
2007-10-12 13:10:00,66.57,66.57,66.43,66.49,184200.0,43.6971,43.6971,43.6052,43.6445,184200.0
2007-10-12 13:15:00,66.49,66.54,66.32,66.33,143700.0,43.6445,43.6774,43.533,43.5395,143700.0
2007-10-12 13:20:00,66.34,66.39,66.27,66.28,338700.0,43.5461,43.5789,43.5001,43.5067,338700.0
2007-10-12 13:25:00,66.28,66.47,66.24,66.41,183600.0,43.5067,43.6314,43.4804,43.592,183600.0
2007-10-12 13:30:00,66.44,66.46,66.35,66.38,89700.0,43.6117,43.6248,43.5526,43.5723,89700.0
2007-10-12 13:35:00,66.37,66.59,66.37,66.53,121800.0,43.5658,43.7102,43.5658,43.6708,121800.0
2007-10-12 13:40:00,66.5,66.6,66.47,66.59,100500.0,43.6511,43.7167,43.6314,43.7102,100500.0
2007-10-12 13:45:00,66.61,66.66,66.47,66.53,83100.0,43.7233,43.7561,43.6314,43.6708,83100.0
2007-10-12 13:50:00,66.53,66.55,66.43,66.51,89100.0,43.6708,43.6839,43.6052,43.6577,89100.0
2007-10-12 13:55:00,66.51,66.58,66.44,66.48,93900.0,43.6577,43.7036,43.6117,43.638,93900.0
2007-10-12 14:00:00,66.5,66.83,66.5,66.79,171600.0,43.6511,43.8677,43.6511,43.8415,171600.0
2007-10-12 14:05:00,66.78,66.78,66.57,66.57,109800.0,43.8349,43.8349,43.6971,43.6971,109800.0
2007-10-12 14:10:00,66.56,66.68,66.53,66.53,54600.0,43.6905,43.7693,43.6708,43.6708,54600.0
2007-10-12 14:15:00,66.53,66.67,66.47,66.63,89400.0,43.6708,43.7627,43.6314,43.7364,89400.0
2007-10-12 14:20:00,66.62,66.65,66.53,66.63,64800.0,43.7299,43.7496,43.6708,43.7364,64800.0
2007-10-12 14:25:00,66.65,66.67,66.61,66.62,62100.0,43.7496,43.7627,43.7233,43.7299,62100.0
2007-10-12 14:30:00,66.62,66.79,66.6,66.75,124500.0,43.7299,43.8415,43.7167,43.8152,124500.0
2007-10-12 14:35:00,66.75,66.83,66.74,66.81,169800.0,43.8152,43.8677,43.8086,43.8546,169800.0
2007-10-12 14:40:00,66.83,66.83,66.73,66.8,91800.0,43.8677,43.8677,43.8021,43.848,91800.0
2007-10-12 14:45:00,66.8,66.86,66.75,66.79,404100.0,43.848,43.8874,43.8152,43.8415,404100.0
2007-10-12 14:50:00,66.78,66.91,66.78,66.83,139200.0,43.8349,43.9202,43.8349,43.8677,139200.0
2007-10-12 14:55:00,66.81,66.85,66.69,66.7,153000.0,43.8546,43.8808,43.7758,43.7824,153000.0
2007-10-12 15:00:00,66.69,66.71,66.42,66.46,177600.0,43.7758,43.789,43.5986,43.6248,177600.0
2007-10-12 15:05:00,66.48,66.6,66.43,66.52,243000.0,43.638,43.7167,43.6052,43.6642,243000.0
2007-10-12 15:10:00,66.52,66.71,66.5,66.56,283500.0,43.6642,43.789,43.6511,43.6905,283500.0
2007-10-12 15:15:00,66.58,66.65,66.48,66.52,115200.0,43.7036,43.7496,43.638,43.6642,115200.0
2007-10-12 15:20:00,66.53,66.8,66.53,66.68,209400.0,43.6708,43.848,43.6708,43.7693,209400.0
2007-10-12 15:25:00,66.69,66.71,66.55,66.66,294900.0,43.7758,43.789,43.6839,43.7561,294900.0
2007-10-12 15:30:00,66.64,66.82,66.62,66.82,155700.0,43.743,43.8612,43.7299,43.8612,155700.0
2007-10-12 15:35:00,66.81,67.18,66.8,67.18,393300.0,43.8546,44.0975,43.848,44.0975,393300.0
2007-10-12 15:40:00,67.18,67.67,67.17,67.27,706200.0,44.0975,44.4191,44.0909,44.1565,706200.0
2007-10-12 15:45:00,67.25,67.26,67.1,67.2,369300.0,44.1434,44.15,44.045,44.1106,369300.0
2007-10-12 15:50:00,67.2,67.22,67.13,67.22,309900.0,44.1106,44.1237,44.0646,44.1237,309900.0
2007-10-12 15:55:00,67.22,67.33,67.19,67.19,509700.0,44.1237,44.1959,44.104,44.104,509700.0
2007-10-12 16:00:00,67.22,67.44,67.22,67.4,23400.0,44.1237,44.2681,44.1237,44.2419,23400.0
2007-10-12 16:05:00,67.4,67.4,67.32,67.32,61500.0,44.2419,44.2419,44.1894,44.1894,61500.0
2007-10-12 16:10:00,67.42,67.42,67.32,67.42,7200.0,44.255,44.255,44.1894,44.255,7200.0
2007-10-15 09:30:00,69.25,69.33,69.0,69.07,762600.0,45.4562,45.5087,45.2921,45.3381,762600.0
2007-10-15 09:35:00,69.06,69.07,68.71,68.84,405600.0,45.3315,45.3381,45.1018,45.1871,405600.0
2007-10-15 09:40:00,68.84,69.12,68.74,69.0,288600.0,45.1871,45.3709,45.1215,45.2921,288600.0
2007-10-15 09:45:00,68.97,69.0,68.51,68.7,398100.0,45.2724,45.2921,44.9705,45.0952,398100.0
2007-10-15 09:50:00,68.71,68.88,68.57,68.67,208500.0,45.1018,45.2134,45.0099,45.0755,208500.0
2007-10-15 09:55:00,68.7,68.83,68.46,68.46,321300.0,45.0952,45.1805,44.9377,44.9377,321300.0
2007-10-15 10:00:00,68.47,68.72,68.41,68.62,316800.0,44.9442,45.1083,44.9048,45.0427,316800.0
2007-10-15 10:05:00,68.62,68.66,68.43,68.6,304500.0,45.0427,45.0689,44.918,45.0296,304500.0
2007-10-15 10:10:00,68.6,68.76,68.58,68.76,193800.0,45.0296,45.1346,45.0164,45.1346,193800.0
2007-10-15 10:15:00,68.74,68.88,68.69,68.86,252000.0,45.1215,45.2134,45.0886,45.2002,252000.0
2007-10-15 10:20:00,68.86,69.1,68.86,68.99,342600.0,45.2002,45.3578,45.2002,45.2856,342600.0
2007-10-15 10:25:00,68.99,69.04,68.87,68.89,180000.0,45.2856,45.3184,45.2068,45.2199,180000.0
2007-10-15 10:30:00,68.88,68.99,68.76,68.89,163500.0,45.2134,45.2856,45.1346,45.2199,163500.0
2007-10-15 10:35:00,68.9,68.9,68.57,68.57,171300.0,45.2265,45.2265,45.0099,45.0099,171300.0
2007-10-15 10:40:00,68.57,68.66,68.46,68.5,173700.0,45.0099,45.0689,44.9377,44.9639,173700.0
2007-10-15 10:45:00,68.47,68.58,68.4,68.49,179400.0,44.9442,45.0164,44.8983,44.9574,179400.0
2007-10-15 10:50:00,68.44,68.5,68.37,68.37,148500.0,44.9245,44.9639,44.8786,44.8786,148500.0
2007-10-15 10:55:00,68.37,68.4,68.14,68.19,305400.0,44.8786,44.8983,44.7276,44.7604,305400.0
2007-10-15 11:00:00,68.2,68.22,67.68,67.88,370200.0,44.767,44.7801,44.4257,44.5569,370200.0
2007-10-15 11:05:00,67.88,67.92,67.53,67.68,383700.0,44.5569,44.5832,44.3272,44.4257,383700.0
2007-10-15 11:10:00,67.71,67.78,67.57,67.78,237000.0,44.4454,44.4913,44.3535,44.4913,237000.0
2007-10-15 11:15:00,67.78,68.17,67.73,67.87,334200.0,44.4913,44.7473,44.4585,44.5504,334200.0
2007-10-15 11:20:00,67.86,67.96,67.5,67.67,344700.0,44.5438,44.6095,44.3075,44.4191,344700.0
2007-10-15 11:25:00,67.67,67.82,67.57,67.74,312900.0,44.4191,44.5176,44.3535,44.4651,312900.0
2007-10-15 11:30:00,67.73,67.74,67.38,67.57,262200.0,44.4585,44.4651,44.2287,44.3535,262200.0
2007-10-15 11:35:00,67.59,67.87,67.5,67.87,282600.0,44.3666,44.5504,44.3075,44.5504,282600.0
2007-10-15 11:40:00,67.87,67.92,67.59,67.62,277500.0,44.5504,44.5832,44.3666,44.3863,277500.0
2007-10-15 11:45:00,67.65,67.73,67.54,67.55,101100.0,44.406,44.4585,44.3338,44.3403,101100.0
2007-10-15 11:50:00,67.55,67.7,67.45,67.63,85800.0,44.3403,44.4388,44.2747,44.3928,85800.0
2007-10-15 11:55:00,67.65,67.92,67.51,67.81,208500.0,44.406,44.5832,44.3141,44.511,208500.0
2007-10-15 12:00:00,67.79,67.79,67.54,67.65,137100.0,44.4979,44.4979,44.3338,44.406,137100.0
2007-10-15 12:05:00,67.65,67.74,67.5,67.74,147300.0,44.406,44.4651,44.3075,44.4651,147300.0
2007-10-15 12:10:00,67.74,67.93,67.69,67.91,126600.0,44.4651,44.5898,44.4322,44.5766,126600.0
2007-10-15 12:15:00,67.87,67.88,67.72,67.72,140100.0,44.5504,44.5569,44.4519,44.4519,140100.0
2007-10-15 12:20:00,67.71,67.8,67.67,67.67,57900.0,44.4454,44.5044,44.4191,44.4191,57900.0
2007-10-15 12:25:00,67.67,67.78,67.5,67.5,154200.0,44.4191,44.4913,44.3075,44.3075,154200.0
2007-10-15 12:30:00,67.53,67.6,67.4,67.58,116100.0,44.3272,44.3732,44.2419,44.36,116100.0
2007-10-15 12:35:00,67.58,67.68,67.55,67.68,60000.0,44.36,44.4257,44.3403,44.4257,60000.0
2007-10-15 12:40:00,67.66,67.67,67.39,67.47,154800.0,44.4125,44.4191,44.2353,44.2878,154800.0
2007-10-15 12:45:00,67.49,67.56,67.2,67.22,210000.0,44.3009,44.3469,44.1106,44.1237,210000.0
2007-10-15 12:50:00,67.24,67.34,67.24,67.34,122400.0,44.1368,44.2025,44.1368,44.2025,122400.0
2007-10-15 12:55:00,67.36,67.42,67.29,67.31,147900.0,44.2156,44.255,44.1697,44.1828,147900.0
2007-10-15 13:00:00,67.31,67.34,66.93,66.93,239400.0,44.1828,44.2025,43.9334,43.9334,239400.0
2007-10-15 13:05:00,66.97,66.99,66.78,66.78,203400.0,43.9596,43.9727,43.8349,43.8349,203400.0
2007-10-15 13:10:00,66.8,66.85,66.65,66.81,283800.0,43.848,43.8808,43.7496,43.8546,283800.0
2007-10-15 13:15:00,66.76,67.01,66.69,66.93,186600.0,43.8218,43.9859,43.7758,43.9334,186600.0
2007-10-15 13:20:00,66.91,67.07,66.83,66.86,220500.0,43.9202,44.0253,43.8677,43.8874,220500.0
2007-10-15 13:25:00,66.87,67.09,66.77,67.08,104400.0,43.894,44.0384,43.8283,44.0318,104400.0
2007-10-15 13:30:00,67.08,67.08,66.94,67.04,63600.0,44.0318,44.0318,43.9399,44.0056,63600.0
2007-10-15 13:35:00,67.01,67.07,66.89,66.95,110400.0,43.9859,44.0253,43.9071,43.9465,110400.0
2007-10-15 13:40:00,66.96,66.96,66.81,66.81,40800.0,43.9531,43.9531,43.8546,43.8546,40800.0
2007-10-15 13:45:00,66.8,66.83,66.62,66.65,102300.0,43.848,43.8677,43.7299,43.7496,102300.0
2007-10-15 13:50:00,66.66,66.75,66.58,66.73,174600.0,43.7561,43.8152,43.7036,43.8021,174600.0
2007-10-15 13:55:00,66.71,66.9,66.52,66.84,244500.0,43.789,43.9137,43.6642,43.8743,244500.0
2007-10-15 14:00:00,66.86,66.86,66.48,66.49,185100.0,43.8874,43.8874,43.638,43.6445,185100.0
2007-10-15 14:05:00,66.48,66.51,66.3,66.3,266400.0,43.638,43.6577,43.5198,43.5198,266400.0
2007-10-15 14:10:00,66.33,66.45,66.09,66.39,293400.0,43.5395,43.6183,43.382,43.5789,293400.0
2007-10-15 14:15:00,66.4,66.76,66.39,66.61,219300.0,43.5855,43.8218,43.5789,43.7233,219300.0
2007-10-15 14:20:00,66.61,66.68,66.53,66.61,107400.0,43.7233,43.7693,43.6708,43.7233,107400.0
2007-10-15 14:25:00,66.62,66.97,66.55,66.85,132300.0,43.7299,43.9596,43.6839,43.8808,132300.0
2007-10-15 14:30:00,66.88,66.95,66.65,66.71,136800.0,43.9005,43.9465,43.7496,43.789,136800.0
2007-10-15 14:35:00,66.7,66.97,66.7,66.96,111900.0,43.7824,43.9596,43.7824,43.9531,111900.0
2007-10-15 14:40:00,66.95,67.18,66.87,67.13,168900.0,43.9465,44.0975,43.894,44.0646,168900.0
2007-10-15 14:45:00,67.11,67.13,66.84,66.85,160500.0,44.0515,44.0646,43.8743,43.8808,160500.0
2007-10-15 14:50:00,66.87,66.89,66.73,66.8,129300.0,43.894,43.9071,43.8021,43.848,129300.0
2007-10-15 14:55:00,66.79,66.98,66.7,66.98,95700.0,43.8415,43.9662,43.7824,43.9662,95700.0
2007-10-15 15:00:00,66.94,67.33,66.88,67.31,347100.0,43.9399,44.1959,43.9005,44.1828,347100.0
2007-10-15 15:05:00,67.31,67.37,67.14,67.22,162900.0,44.1828,44.2222,44.0712,44.1237,162900.0
2007-10-15 15:10:00,67.2,67.24,66.95,66.98,177000.0,44.1106,44.1368,43.9465,43.9662,177000.0
2007-10-15 15:15:00,66.98,67.13,66.87,67.13,200100.0,43.9662,44.0646,43.894,44.0646,200100.0
2007-10-15 15:20:00,67.11,67.3,66.74,66.83,257700.0,44.0515,44.1762,43.8086,43.8677,257700.0
2007-10-15 15:25:00,66.83,66.95,66.64,66.88,246300.0,43.8677,43.9465,43.743,43.9005,246300.0
2007-10-15 15:30:00,66.87,66.96,66.68,66.74,242400.0,43.894,43.9531,43.7693,43.8086,242400.0
2007-10-15 15:35:00,66.74,67.02,66.67,66.95,194400.0,43.8086,43.9924,43.7627,43.9465,194400.0
2007-10-15 15:40:00,66.99,67.28,66.87,67.27,265800.0,43.9727,44.1631,43.894,44.1565,265800.0
2007-10-15 15:45:00,67.26,67.55,67.22,67.33,397500.0,44.15,44.3403,44.1237,44.1959,397500.0
2007-10-15 15:50:00,67.34,67.47,67.27,67.35,186000.0,44.2025,44.2878,44.1565,44.2091,186000.0
2007-10-15 15:55:00,67.35,67.58,67.33,67.52,251400.0,44.2091,44.36,44.1959,44.3206,251400.0
2007-10-15 16:00:00,67.52,67.67,67.51,67.51,47700.0,44.3206,44.4191,44.3141,44.3141,47700.0
2007-10-15 16:05:00,67.59,67.61,67.45,67.5,16800.0,44.3666,44.3797,44.2747,44.3075,16800.0
2007-10-15 16:10:00,67.49,67.63,67.45,67.59,7500.0,44.3009,44.3928,44.2747,44.3666,7500.0
2007-10-16 09:30:00,67.57,67.57,67.24,67.38,771900.0,44.3535,44.3535,44.1368,44.2287,771900.0
2007-10-16 09:35:00,67.37,67.46,67.01,67.17,318300.0,44.2222,44.2813,43.9859,44.0909,318300.0
2007-10-16 09:40:00,67.15,67.19,66.76,67.02,498000.0,44.0778,44.104,43.8218,43.9924,498000.0
2007-10-16 09:45:00,67.0,67.16,66.86,67.03,354300.0,43.9793,44.0843,43.8874,43.999,354300.0
2007-10-16 09:50:00,67.0,67.03,66.84,66.89,373800.0,43.9793,43.999,43.8743,43.9071,373800.0
2007-10-16 09:55:00,66.9,67.24,66.9,67.15,237000.0,43.9137,44.1368,43.9137,44.0778,237000.0
2007-10-16 10:00:00,67.13,67.13,66.82,66.91,301500.0,44.0646,44.0646,43.8612,43.9202,301500.0
2007-10-16 10:05:00,66.92,67.17,66.85,67.07,227100.0,43.9268,44.0909,43.8808,44.0253,227100.0
2007-10-16 10:10:00,67.08,67.13,66.79,66.83,279900.0,44.0318,44.0646,43.8415,43.8677,279900.0
2007-10-16 10:15:00,66.81,66.82,66.46,66.46,644100.0,43.8546,43.8612,43.6248,43.6248,644100.0
2007-10-16 10:20:00,66.46,66.57,66.25,66.37,354600.0,43.6248,43.6971,43.487,43.5658,354600.0
2007-10-16 10:25:00,66.36,66.42,66.21,66.33,274800.0,43.5592,43.5986,43.4607,43.5395,274800.0
2007-10-16 10:30:00,66.33,66.5,66.27,66.39,215700.0,43.5395,43.6511,43.5001,43.5789,215700.0
2007-10-16 10:35:00,66.41,66.47,66.37,66.39,181200.0,43.592,43.6314,43.5658,43.5789,181200.0
2007-10-16 10:40:00,66.4,66.48,66.29,66.32,250200.0,43.5855,43.638,43.5133,43.533,250200.0
2007-10-16 10:45:00,66.31,66.46,66.31,66.42,152400.0,43.5264,43.6248,43.5264,43.5986,152400.0
2007-10-16 10:50:00,66.42,66.49,66.35,66.44,185700.0,43.5986,43.6445,43.5526,43.6117,185700.0
2007-10-16 10:55:00,66.44,66.7,66.44,66.64,295800.0,43.6117,43.7824,43.6117,43.743,295800.0
2007-10-16 11:00:00,66.62,66.78,66.53,66.72,230400.0,43.7299,43.8349,43.6708,43.7955,230400.0
2007-10-16 11:05:00,66.72,66.75,66.55,66.63,133800.0,43.7955,43.8152,43.6839,43.7364,133800.0
2007-10-16 11:10:00,66.61,66.7,66.6,66.66,192900.0,43.7233,43.7824,43.7167,43.7561,192900.0
2007-10-16 11:15:00,66.66,66.68,66.5,66.59,70500.0,43.7561,43.7693,43.6511,43.7102,70500.0
2007-10-16 11:20:00,66.58,66.89,66.58,66.81,220500.0,43.7036,43.9071,43.7036,43.8546,220500.0
2007-10-16 11:25:00,66.81,66.85,66.7,66.81,185400.0,43.8546,43.8808,43.7824,43.8546,185400.0
2007-10-16 11:30:00,66.82,67.14,66.82,67.13,339300.0,43.8612,44.0712,43.8612,44.0646,339300.0
2007-10-16 11:35:00,67.13,67.35,67.1,67.3,315600.0,44.0646,44.2091,44.045,44.1762,315600.0
2007-10-16 11:40:00,67.3,67.37,67.2,67.33,253200.0,44.1762,44.2222,44.1106,44.1959,253200.0
2007-10-16 11:45:00,67.32,67.33,67.0,67.06,137400.0,44.1894,44.1959,43.9793,44.0187,137400.0
2007-10-16 11:50:00,67.07,67.1,67.0,67.01,52500.0,44.0253,44.045,43.9793,43.9859,52500.0
2007-10-16 11:55:00,67.02,67.05,66.98,67.03,125100.0,43.9924,44.0121,43.9662,43.999,125100.0
2007-10-16 12:00:00,67.01,67.09,66.97,67.07,82200.0,43.9859,44.0384,43.9596,44.0253,82200.0
2007-10-16 12:05:00,67.08,67.24,67.0,67.2,101700.0,44.0318,44.1368,43.9793,44.1106,101700.0
2007-10-16 12:10:00,67.19,67.21,66.91,67.03,95100.0,44.104,44.1172,43.9202,43.999,95100.0
2007-10-16 12:15:00,67.03,67.09,66.95,66.99,77700.0,43.999,44.0384,43.9465,43.9727,77700.0
2007-10-16 12:20:00,66.98,67.0,66.8,66.9,113100.0,43.9662,43.9793,43.848,43.9137,113100.0
2007-10-16 12:25:00,66.88,66.92,66.82,66.87,62700.0,43.9005,43.9268,43.8612,43.894,62700.0
2007-10-16 12:30:00,66.88,66.93,66.77,66.87,126600.0,43.9005,43.9334,43.8283,43.894,126600.0
2007-10-16 12:35:00,66.88,66.89,66.74,66.79,51300.0,43.9005,43.9071,43.8086,43.8415,51300.0
2007-10-16 12:40:00,66.77,66.91,66.77,66.81,80100.0,43.8283,43.9202,43.8283,43.8546,80100.0
2007-10-16 12:45:00,66.79,66.94,66.78,66.94,103200.0,43.8415,43.9399,43.8349,43.9399,103200.0
2007-10-16 12:50:00,66.94,67.01,66.91,66.98,107100.0,43.9399,43.9859,43.9202,43.9662,107100.0
2007-10-16 12:55:00,66.97,66.99,66.84,66.85,144600.0,43.9596,43.9727,43.8743,43.8808,144600.0
2007-10-16 13:00:00,66.86,66.86,66.7,66.76,144900.0,43.8874,43.8874,43.7824,43.8218,144900.0
2007-10-16 13:05:00,66.78,66.87,66.7,66.76,272700.0,43.8349,43.894,43.7824,43.8218,272700.0
2007-10-16 13:10:00,66.73,66.76,66.62,66.69,320700.0,43.8021,43.8218,43.7299,43.7758,320700.0
2007-10-16 13:15:00,66.68,66.7,66.57,66.68,159900.0,43.7693,43.7824,43.6971,43.7693,159900.0
2007-10-16 13:20:00,66.68,66.68,66.63,66.64,108600.0,43.7693,43.7693,43.7364,43.743,108600.0
2007-10-16 13:25:00,66.65,66.68,66.6,66.6,175500.0,43.7496,43.7693,43.7167,43.7167,175500.0
2007-10-16 13:30:00,66.59,66.6,66.48,66.53,177000.0,43.7102,43.7167,43.638,43.6708,177000.0
2007-10-16 13:35:00,66.53,66.65,66.51,66.55,138600.0,43.6708,43.7496,43.6577,43.6839,138600.0
2007-10-16 13:40:00,66.54,66.61,66.48,66.6,140400.0,43.6774,43.7233,43.638,43.7167,140400.0
2007-10-16 13:45:00,66.58,66.61,66.33,66.4,330600.0,43.7036,43.7233,43.5395,43.5855,330600.0
2007-10-16 13:50:00,66.39,66.4,66.19,66.34,230400.0,43.5789,43.5855,43.4476,43.5461,230400.0
2007-10-16 13:55:00,66.34,66.35,66.25,66.34,204000.0,43.5461,43.5526,43.487,43.5461,204000.0
2007-10-16 14:00:00,66.34,66.34,66.1,66.3,282000.0,43.5461,43.5461,43.3885,43.5198,282000.0
2007-10-16 14:05:00,66.3,66.3,66.1,66.13,224400.0,43.5198,43.5198,43.3885,43.4082,224400.0
2007-10-16 14:10:00,66.11,66.25,66.02,66.1,263400.0,43.3951,43.487,43.336,43.3885,263400.0
2007-10-16 14:15:00,66.1,66.23,66.05,66.15,339900.0,43.3885,43.4739,43.3557,43.4214,339900.0
2007-10-16 14:20:00,66.15,66.19,66.0,66.02,168600.0,43.4214,43.4476,43.3229,43.336,168600.0
2007-10-16 14:25:00,66.02,66.11,65.91,65.94,451500.0,43.336,43.3951,43.2638,43.2835,451500.0
2007-10-16 14:30:00,65.95,65.99,65.74,65.75,601200.0,43.2901,43.3163,43.1522,43.1588,601200.0
2007-10-16 14:35:00,65.77,65.77,65.55,65.61,639900.0,43.1719,43.1719,43.0275,43.0669,639900.0
2007-10-16 14:40:00,65.61,65.83,65.54,65.72,293100.0,43.0669,43.2113,43.021,43.1391,293100.0
2007-10-16 14:45:00,65.73,65.96,65.71,65.87,274800.0,43.1457,43.2966,43.1325,43.2376,274800.0
2007-10-16 14:50:00,65.87,66.03,65.87,66.01,327600.0,43.2376,43.3426,43.2376,43.3295,327600.0
2007-10-16 14:55:00,66.0,66.05,65.84,65.96,279000.0,43.3229,43.3557,43.2179,43.2966,279000.0
2007-10-16 15:00:00,65.96,66.04,65.89,65.98,172800.0,43.2966,43.3492,43.2507,43.3098,172800.0
2007-10-16 15:05:00,65.97,65.97,65.73,65.89,394800.0,43.3032,43.3032,43.1457,43.2507,394800.0
2007-10-16 15:10:00,65.88,65.98,65.8,65.9,180300.0,43.2441,43.3098,43.1916,43.2573,180300.0
2007-10-16 15:15:00,65.93,66.08,65.79,65.95,216300.0,43.277,43.3754,43.1851,43.2901,216300.0
2007-10-16 15:20:00,65.95,66.28,65.94,66.23,312900.0,43.2901,43.5067,43.2835,43.4739,312900.0
2007-10-16 15:25:00,66.23,66.27,66.13,66.18,239400.0,43.4739,43.5001,43.4082,43.4411,239400.0
2007-10-16 15:30:00,66.17,66.28,66.02,66.24,238500.0,43.4345,43.5067,43.336,43.4804,238500.0
2007-10-16 15:35:00,66.24,66.45,66.17,66.36,254100.0,43.4804,43.6183,43.4345,43.5592,254100.0
2007-10-16 15:40:00,66.4,66.4,66.18,66.31,241800.0,43.5855,43.5855,43.4411,43.5264,241800.0
2007-10-16 15:45:00,66.31,66.37,66.22,66.35,374700.0,43.5264,43.5658,43.4673,43.5526,374700.0
2007-10-16 15:50:00,66.35,66.38,66.2,66.26,270900.0,43.5526,43.5723,43.4542,43.4936,270900.0
2007-10-16 15:55:00,66.26,66.35,66.23,66.31,239100.0,43.4936,43.5526,43.4739,43.5264,239100.0
2007-10-16 16:00:00,66.3,66.33,66.23,66.23,40200.0,43.5198,43.5395,43.4739,43.4739,40200.0
2007-10-16 16:05:00,66.25,66.5,66.16,66.33,56400.0,43.487,43.6511,43.4279,43.5395,56400.0
2007-10-16 16:10:00,66.33,66.33,66.33,66.33,600.0,43.5395,43.5395,43.5395,43.5395,600.0
2007-10-17 09:30:00,69.65,69.8,69.31,69.7,1229400.0,45.7188,45.8173,45.4956,45.7516,1229400.0
2007-10-17 09:35:00,69.68,70.08,69.65,69.92,1030200.0,45.7385,46.001,45.7188,45.896,1030200.0
2007-10-17 09:40:00,69.94,70.08,69.6,70.03,735300.0,45.9091,46.001,45.686,45.9682,735300.0
2007-10-17 09:45:00,70.03,70.41,69.88,70.11,814500.0,45.9682,46.2177,45.8698,46.0207,814500.0
2007-10-17 09:50:00,70.11,70.24,69.97,70.22,695100.0,46.0207,46.1061,45.9288,46.0929,695100.0
2007-10-17 09:55:00,70.22,70.48,70.03,70.17,710400.0,46.0929,46.2636,45.9682,46.0601,710400.0
2007-10-17 10:00:00,70.16,70.61,69.94,70.53,696300.0,46.0536,46.3489,45.9091,46.2964,696300.0
2007-10-17 10:05:00,70.54,71.15,70.49,70.85,1064700.0,46.303,46.7034,46.2702,46.5065,1064700.0
2007-10-17 10:10:00,70.88,71.08,70.42,71.03,539700.0,46.5262,46.6575,46.2242,46.6246,539700.0
2007-10-17 10:15:00,71.01,72.18,70.87,71.93,1347900.0,46.6115,47.3795,46.5196,47.2154,1347900.0
2007-10-17 10:20:00,71.91,72.11,71.64,71.87,1218900.0,47.2023,47.3336,47.025,47.176,1218900.0
2007-10-17 10:25:00,71.86,72.33,71.75,71.96,928800.0,47.1695,47.478,47.0972,47.2351,928800.0
2007-10-17 10:30:00,71.98,72.33,71.88,72.07,616800.0,47.2482,47.478,47.1826,47.3073,616800.0
2007-10-17 10:35:00,72.07,72.1,71.03,71.21,1124100.0,47.3073,47.327,46.6246,46.7428,1124100.0
2007-10-17 10:40:00,71.19,71.35,70.83,71.04,766500.0,46.7297,46.8347,46.4934,46.6312,766500.0
2007-10-17 10:45:00,71.09,71.11,70.67,71.04,518400.0,46.664,46.6771,46.3883,46.6312,518400.0
2007-10-17 10:50:00,71.06,71.46,71.04,71.43,455100.0,46.6443,46.9069,46.6312,46.8872,455100.0
2007-10-17 10:55:00,71.43,71.58,71.24,71.27,348000.0,46.8872,46.9857,46.7625,46.7822,348000.0
2007-10-17 11:00:00,71.27,71.48,71.24,71.26,346500.0,46.7822,46.92,46.7625,46.7756,346500.0
2007-10-17 11:05:00,71.3,71.3,70.82,70.99,462600.0,46.8019,46.8019,46.4868,46.5984,462600.0
2007-10-17 11:10:00,70.97,71.17,70.86,71.03,232800.0,46.5852,46.7165,46.513,46.6246,232800.0
2007-10-17 11:15:00,71.04,71.43,70.98,71.31,314100.0,46.6312,46.8872,46.5918,46.8084,314100.0
2007-10-17 11:20:00,71.32,71.49,71.18,71.44,336300.0,46.815,46.9266,46.7231,46.8938,336300.0
2007-10-17 11:25:00,71.42,71.48,71.33,71.45,136200.0,46.8806,46.92,46.8216,46.9003,136200.0
2007-10-17 11:30:00,71.45,71.67,71.37,71.4,302100.0,46.9003,47.0447,46.8478,46.8675,302100.0
2007-10-17 11:35:00,71.43,71.67,71.17,71.62,343200.0,46.8872,47.0447,46.7165,47.0119,343200.0
2007-10-17 11:40:00,71.62,72.03,71.57,71.92,580500.0,47.0119,47.281,46.9791,47.2088,580500.0
2007-10-17 11:45:00,71.92,71.93,71.67,71.8,230700.0,47.2088,47.2154,47.0447,47.1301,230700.0
2007-10-17 11:50:00,71.77,72.13,71.55,72.12,480000.0,47.1104,47.3467,46.966,47.3401,480000.0
2007-10-17 11:55:00,72.13,72.33,72.02,72.25,646800.0,47.3467,47.478,47.2745,47.4254,646800.0
2007-10-17 12:00:00,72.26,72.53,72.05,72.43,408600.0,47.432,47.6092,47.2942,47.5436,408600.0
2007-10-17 12:05:00,72.43,72.71,72.42,72.61,432000.0,47.5436,47.7274,47.537,47.6618,432000.0
2007-10-17 12:10:00,72.6,72.67,72.17,72.27,411900.0,47.6552,47.7011,47.3729,47.4386,411900.0
2007-10-17 12:15:00,72.27,72.83,72.27,72.6,450600.0,47.4386,47.8062,47.4386,47.6552,450600.0
2007-10-17 12:20:00,72.57,72.7,72.17,72.17,358500.0,47.6355,47.7208,47.3729,47.3729,358500.0
2007-10-17 12:25:00,72.17,72.23,71.59,71.59,645900.0,47.3729,47.4123,46.9922,46.9922,645900.0
2007-10-17 12:30:00,71.59,71.81,71.16,71.27,615000.0,46.9922,47.1366,46.71,46.7822,615000.0
2007-10-17 12:35:00,71.25,71.63,71.24,71.31,493500.0,46.769,47.0185,46.7625,46.8084,493500.0
2007-10-17 12:40:00,71.3,71.67,71.3,71.63,563700.0,46.8019,47.0447,46.8019,47.0185,563700.0
2007-10-17 12:45:00,71.62,71.67,71.39,71.59,454200.0,47.0119,47.0447,46.8609,46.9922,454200.0
2007-10-17 12:50:00,71.61,71.79,71.33,71.36,446700.0,47.0053,47.1235,46.8216,46.8412,446700.0
2007-10-17 12:55:00,71.33,71.36,70.83,70.94,653700.0,46.8216,46.8412,46.4934,46.5656,653700.0
2007-10-17 13:00:00,70.98,71.14,70.8,71.04,456600.0,46.5918,46.6968,46.4737,46.6312,456600.0
2007-10-17 13:05:00,71.03,71.22,70.67,70.67,444000.0,46.6246,46.7493,46.3883,46.3883,444000.0
2007-10-17 13:10:00,70.67,71.15,70.62,71.11,616500.0,46.3883,46.7034,46.3555,46.6771,616500.0
2007-10-17 13:15:00,71.11,71.46,71.09,71.29,246300.0,46.6771,46.9069,46.664,46.7953,246300.0
2007-10-17 13:20:00,71.26,71.39,70.97,71.18,206400.0,46.7756,46.8609,46.5852,46.7231,206400.0
2007-10-17 13:25:00,71.16,71.33,70.7,70.87,291000.0,46.71,46.8216,46.408,46.5196,291000.0
2007-10-17 13:30:00,70.88,71.13,70.86,71.11,273900.0,46.5262,46.6903,46.513,46.6771,273900.0
2007-10-17 13:35:00,71.11,71.64,71.05,71.55,345600.0,46.6771,47.025,46.6378,46.966,345600.0
2007-10-17 13:40:00,71.51,71.58,71.19,71.23,152100.0,46.9397,46.9857,46.7297,46.7559,152100.0
2007-10-17 13:45:00,71.23,71.41,70.88,70.88,204300.0,46.7559,46.8741,46.5262,46.5262,204300.0
2007-10-17 13:50:00,70.88,70.96,70.3,70.41,451500.0,46.5262,46.5787,46.1455,46.2177,451500.0
2007-10-17 13:55:00,70.44,70.53,70.25,70.48,573000.0,46.2374,46.2964,46.1126,46.2636,573000.0
2007-10-17 14:00:00,70.46,70.7,70.26,70.58,505500.0,46.2505,46.408,46.1192,46.3292,505500.0
2007-10-17 14:05:00,70.59,71.2,70.58,71.18,355500.0,46.3358,46.7362,46.3292,46.7231,355500.0
2007-10-17 14:10:00,71.19,71.23,70.7,70.73,246000.0,46.7297,46.7559,46.408,46.4277,246000.0
2007-10-17 14:15:00,70.74,70.95,70.44,70.83,239400.0,46.4343,46.5721,46.2374,46.4934,239400.0
2007-10-17 14:20:00,70.83,70.89,70.52,70.64,289800.0,46.4934,46.5327,46.2899,46.3686,289800.0
2007-10-17 14:25:00,70.64,70.8,70.44,70.76,248400.0,46.3686,46.4737,46.2374,46.4474,248400.0
2007-10-17 14:30:00,70.74,70.81,70.54,70.65,276000.0,46.4343,46.4802,46.303,46.3752,276000.0
2007-10-17 14:35:00,70.64,70.95,70.52,70.9,268500.0,46.3686,46.5721,46.2899,46.5393,268500.0
2007-10-17 14:40:00,70.9,71.48,70.84,71.46,358800.0,46.5393,46.92,46.4999,46.9069,358800.0
2007-10-17 14:45:00,71.45,71.52,71.09,71.15,205500.0,46.9003,46.9463,46.664,46.7034,205500.0
2007-10-17 14:50:00,71.15,71.27,70.93,70.97,221100.0,46.7034,46.7822,46.559,46.5852,221100.0
2007-10-17 14:55:00,70.94,71.33,70.92,71.33,243600.0,46.5656,46.8216,46.5524,46.8216,243600.0
2007-10-17 15:00:00,71.31,71.56,71.26,71.34,330600.0,46.8084,46.9725,46.7756,46.8281,330600.0
2007-10-17 15:05:00,71.36,71.73,71.33,71.6,359100.0,46.8412,47.0841,46.8216,46.9988,359100.0
2007-10-17 15:10:00,71.6,71.9,71.57,71.9,398100.0,46.9988,47.1957,46.9791,47.1957,398100.0
2007-10-17 15:15:00,71.9,72.46,71.9,72.04,698400.0,47.1957,47.5633,47.1957,47.2876,698400.0
2007-10-17 15:20:00,72.04,72.33,72.0,72.24,399000.0,47.2876,47.478,47.2613,47.4189,399000.0
2007-10-17 15:25:00,72.23,72.47,72.12,72.33,412800.0,47.4123,47.5699,47.3401,47.478,412800.0
2007-10-17 15:30:00,72.35,72.43,72.1,72.28,470400.0,47.4911,47.5436,47.327,47.4451,470400.0
2007-10-17 15:35:00,72.3,72.39,72.1,72.17,425100.0,47.4583,47.5173,47.327,47.3729,425100.0
2007-10-17 15:40:00,72.16,72.53,72.1,72.43,530700.0,47.3664,47.6092,47.327,47.5436,530700.0
2007-10-17 15:45:00,72.4,72.65,72.38,72.48,579900.0,47.5239,47.688,47.5108,47.5764,579900.0
2007-10-17 15:50:00,72.52,72.56,72.45,72.51,401700.0,47.6027,47.6289,47.5567,47.5961,401700.0
2007-10-17 15:55:00,72.52,72.77,72.49,72.65,718800.0,47.6027,47.7668,47.583,47.688,718800.0
2007-10-17 16:00:00,72.64,72.75,72.57,72.75,100800.0,47.6814,47.7537,47.6355,47.7537,100800.0
2007-10-17 16:05:00,72.73,72.78,72.63,72.67,28500.0,47.7405,47.7733,47.6749,47.7011,28500.0
2007-10-17 16:10:00,72.77,72.83,72.5,72.5,62700.0,47.7668,47.8062,47.5896,47.5896,62700.0
2007-10-18 09:30:00,68.4,68.67,68.37,68.52,246300.0,44.8983,45.0755,44.8786,44.977,246300.0
2007-10-18 09:35:00,68.55,69.75,68.49,69.5,481800.0,44.9967,45.7844,44.9574,45.6203,481800.0
2007-10-18 09:40:00,69.53,69.68,69.4,69.58,292800.0,45.64,45.7385,45.5547,45.6728,292800.0
2007-10-18 09:45:00,69.58,69.58,68.93,69.0,295200.0,45.6728,45.6728,45.2462,45.2921,295200.0
2007-10-18 09:50:00,69.0,69.1,68.72,68.9,214800.0,45.2921,45.3578,45.1083,45.2265,214800.0
2007-10-18 09:55:00,68.85,69.21,68.82,68.97,213000.0,45.1937,45.43,45.174,45.2724,213000.0
2007-10-18 10:00:00,68.96,69.23,68.59,68.63,239100.0,45.2659,45.4431,45.023,45.0493,239100.0
2007-10-18 10:05:00,68.57,68.79,68.53,68.67,255300.0,45.0099,45.1543,44.9836,45.0755,255300.0
2007-10-18 10:10:00,68.67,69.17,68.63,68.95,208800.0,45.0755,45.4037,45.0493,45.2593,208800.0
2007-10-18 10:15:00,68.94,69.26,68.93,69.26,138000.0,45.2527,45.4628,45.2462,45.4628,138000.0
2007-10-18 10:20:00,69.23,69.39,69.03,69.22,470400.0,45.4431,45.5481,45.3118,45.4365,470400.0
2007-10-18 10:25:00,69.24,69.67,69.1,69.67,444300.0,45.4497,45.7319,45.3578,45.7319,444300.0
2007-10-18 10:30:00,69.67,70.05,69.33,69.88,460800.0,45.7319,45.9814,45.5087,45.8698,460800.0
2007-10-18 10:35:00,69.89,70.02,69.6,69.67,529500.0,45.8763,45.9617,45.686,45.7319,529500.0
2007-10-18 10:40:00,69.65,70.0,69.54,69.54,722700.0,45.7188,45.9485,45.6466,45.6466,722700.0
2007-10-18 10:45:00,69.54,70.33,69.0,69.64,1306800.0,45.6466,46.1651,45.2921,45.7122,1306800.0
2007-10-18 10:50:00,69.72,70.1,69.17,69.72,852600.0,45.7647,46.0142,45.4037,45.7647,852600.0
2007-10-18 10:55:00,69.72,69.77,69.56,69.74,273900.0,45.7647,45.7976,45.6597,45.7779,273900.0
2007-10-18 11:00:00,69.74,69.95,69.43,69.78,362100.0,45.7779,45.9157,45.5744,45.8041,362100.0
2007-10-18 11:05:00,69.8,70.1,69.8,70.0,300600.0,45.8173,46.0142,45.8173,45.9485,300600.0
2007-10-18 11:10:00,70.0,70.02,69.79,69.86,357600.0,45.9485,45.9617,45.8107,45.8566,357600.0
2007-10-18 11:15:00,69.85,70.0,69.67,69.77,193500.0,45.8501,45.9485,45.7319,45.7976,193500.0
2007-10-18 11:20:00,69.76,69.77,69.58,69.77,161400.0,45.791,45.7976,45.6728,45.7976,161400.0
2007-10-18 11:25:00,69.76,69.83,69.67,69.7,184500.0,45.791,45.8369,45.7319,45.7516,184500.0
2007-10-18 11:30:00,69.7,69.84,69.69,69.78,327000.0,45.7516,45.8435,45.745,45.8041,327000.0
2007-10-18 11:35:00,69.78,69.97,69.76,69.85,151200.0,45.8041,45.9288,45.791,45.8501,151200.0
2007-10-18 11:40:00,69.87,69.97,69.84,69.92,175200.0,45.8632,45.9288,45.8435,45.896,175200.0
2007-10-18 11:45:00,69.91,70.05,69.83,69.96,261000.0,45.8895,45.9814,45.8369,45.9223,261000.0
2007-10-18 11:50:00,69.93,70.15,69.9,70.04,124200.0,45.9026,46.047,45.8829,45.9748,124200.0
2007-10-18 11:55:00,70.02,70.2,69.83,70.19,171600.0,45.9617,46.0798,45.8369,46.0732,171600.0
2007-10-18 12:00:00,70.17,70.28,69.97,70.1,176100.0,46.0601,46.1323,45.9288,46.0142,176100.0
2007-10-18 12:05:00,70.1,70.12,69.8,69.99,336600.0,46.0142,46.0273,45.8173,45.942,336600.0
2007-10-18 12:10:00,70.0,70.14,69.87,69.9,114000.0,45.9485,46.0404,45.8632,45.8829,114000.0
2007-10-18 12:15:00,69.9,70.0,69.78,69.95,144300.0,45.8829,45.9485,45.8041,45.9157,144300.0
2007-10-18 12:20:00,69.95,70.21,69.91,70.16,199500.0,45.9157,46.0864,45.8895,46.0536,199500.0
2007-10-18 12:25:00,70.14,70.16,70.0,70.02,85500.0,46.0404,46.0536,45.9485,45.9617,85500.0
2007-10-18 12:30:00,70.03,70.09,70.0,70.07,85200.0,45.9682,46.0076,45.9485,45.9945,85200.0
2007-10-18 12:35:00,70.07,70.16,70.02,70.08,125100.0,45.9945,46.0536,45.9617,46.001,125100.0
2007-10-18 12:40:00,70.05,70.13,70.02,70.08,66600.0,45.9814,46.0339,45.9617,46.001,66600.0
2007-10-18 12:45:00,70.09,70.22,70.09,70.22,86100.0,46.0076,46.0929,46.0076,46.0929,86100.0
2007-10-18 12:50:00,70.22,70.64,70.22,70.53,381000.0,46.0929,46.3686,46.0929,46.2964,381000.0
2007-10-18 12:55:00,70.5,70.58,70.45,70.51,165000.0,46.2767,46.3292,46.2439,46.2833,165000.0
2007-10-18 13:00:00,70.51,70.53,70.36,70.38,146400.0,46.2833,46.2964,46.1848,46.198,146400.0
2007-10-18 13:05:00,70.38,70.44,70.14,70.27,157200.0,46.198,46.2374,46.0404,46.1258,157200.0
2007-10-18 13:10:00,70.27,70.27,70.11,70.16,195600.0,46.1258,46.1258,46.0207,46.0536,195600.0
2007-10-18 13:15:00,70.16,70.28,70.14,70.25,130200.0,46.0536,46.1323,46.0404,46.1126,130200.0
2007-10-18 13:20:00,70.23,70.28,70.13,70.15,91200.0,46.0995,46.1323,46.0339,46.047,91200.0
2007-10-18 13:25:00,70.14,70.28,70.0,70.24,70800.0,46.0404,46.1323,45.9485,46.1061,70800.0
2007-10-18 13:30:00,70.26,70.39,70.17,70.29,130800.0,46.1192,46.2045,46.0601,46.1389,130800.0
2007-10-18 13:35:00,70.27,70.3,70.21,70.25,187800.0,46.1258,46.1455,46.0864,46.1126,187800.0
2007-10-18 13:40:00,70.25,70.26,70.1,70.23,257400.0,46.1126,46.1192,46.0142,46.0995,257400.0
2007-10-18 13:45:00,70.24,70.25,70.18,70.25,169800.0,46.1061,46.1126,46.0667,46.1126,169800.0
2007-10-18 13:50:00,70.25,70.34,70.22,70.3,171900.0,46.1126,46.1717,46.0929,46.1455,171900.0
2007-10-18 13:55:00,70.3,70.66,70.25,70.63,243900.0,46.1455,46.3818,46.1126,46.3621,243900.0
2007-10-18 14:00:00,70.62,71.07,70.4,71.02,429900.0,46.3555,46.6509,46.2111,46.6181,429900.0
2007-10-18 14:05:00,71.02,71.03,70.75,70.78,283200.0,46.6181,46.6246,46.4408,46.4605,283200.0
2007-10-18 14:10:00,70.79,70.96,70.67,70.7,242400.0,46.4671,46.5787,46.3883,46.408,242400.0
2007-10-18 14:15:00,70.72,70.75,70.53,70.59,228300.0,46.4211,46.4408,46.2964,46.3358,228300.0
2007-10-18 14:20:00,70.58,70.68,70.58,70.62,80700.0,46.3292,46.3949,46.3292,46.3555,80700.0
2007-10-18 14:25:00,70.62,70.65,70.53,70.55,131400.0,46.3555,46.3752,46.2964,46.3096,131400.0
2007-10-18 14:30:00,70.54,70.6,70.48,70.53,453000.0,46.303,46.3424,46.2636,46.2964,453000.0
2007-10-18 14:35:00,70.54,70.61,70.51,70.58,277800.0,46.303,46.3489,46.2833,46.3292,277800.0
2007-10-18 14:40:00,70.55,70.76,70.55,70.66,166500.0,46.3096,46.4474,46.3096,46.3818,166500.0
2007-10-18 14:45:00,70.66,70.66,70.35,70.35,225000.0,46.3818,46.3818,46.1783,46.1783,225000.0
2007-10-18 14:50:00,70.35,70.52,70.34,70.43,160800.0,46.1783,46.2899,46.1717,46.2308,160800.0
2007-10-18 14:55:00,70.4,70.52,70.37,70.4,184500.0,46.2111,46.2899,46.1914,46.2111,184500.0
2007-10-18 15:00:00,70.4,70.67,70.4,70.67,142200.0,46.2111,46.3883,46.2111,46.3883,142200.0
2007-10-18 15:05:00,70.67,70.73,70.53,70.65,171000.0,46.3883,46.4277,46.2964,46.3752,171000.0
2007-10-18 15:10:00,70.69,71.0,70.68,70.99,214800.0,46.4015,46.6049,46.3949,46.5984,214800.0
2007-10-18 15:15:00,71.0,71.06,70.85,71.03,199500.0,46.6049,46.6443,46.5065,46.6246,199500.0
2007-10-18 15:20:00,71.02,71.04,70.84,70.94,162000.0,46.6181,46.6312,46.4999,46.5656,162000.0
2007-10-18 15:25:00,70.94,71.03,70.92,70.93,213000.0,46.5656,46.6246,46.5524,46.559,213000.0
2007-10-18 15:30:00,70.93,71.03,70.72,70.99,487200.0,46.559,46.6246,46.4211,46.5984,487200.0
2007-10-18 15:35:00,70.97,71.07,70.96,71.0,126900.0,46.5852,46.6509,46.5787,46.6049,126900.0
2007-10-18 15:40:00,70.95,71.08,70.9,70.91,213900.0,46.5721,46.6575,46.5393,46.5459,213900.0
2007-10-18 15:45:00,70.91,71.0,70.79,70.89,177000.0,46.5459,46.6049,46.4671,46.5327,177000.0
2007-10-18 15:50:00,70.89,71.11,70.88,71.09,285900.0,46.5327,46.6771,46.5262,46.664,285900.0
2007-10-18 15:55:00,71.08,71.15,70.65,70.65,455400.0,46.6575,46.7034,46.3752,46.3752,455400.0
2007-10-18 16:00:00,70.65,70.73,70.57,70.64,222900.0,46.3752,46.4277,46.3227,46.3686,222900.0
2007-10-18 16:05:00,70.67,70.86,70.67,70.86,15000.0,46.3883,46.513,46.3883,46.513,15000.0
2007-10-18 16:10:00,70.75,70.83,70.75,70.83,21600.0,46.4408,46.4934,46.4408,46.4934,21600.0
2007-10-19 09:30:00,69.81,69.85,69.58,69.6,384300.0,45.8238,45.8501,45.6728,45.686,384300.0
2007-10-19 09:35:00,69.59,69.8,69.3,69.3,308700.0,45.6794,45.8173,45.489,45.489,308700.0
2007-10-19 09:40:00,69.3,69.3,68.85,69.08,630000.0,45.489,45.489,45.1937,45.3446,630000.0
2007-10-19 09:45:00,69.06,69.57,69.02,69.31,340500.0,45.3315,45.6663,45.3053,45.4956,340500.0
2007-10-19 09:50:00,69.31,69.53,69.27,69.31,212400.0,45.4956,45.64,45.4694,45.4956,212400.0
2007-10-19 09:55:00,69.33,69.57,69.25,69.51,241800.0,45.5087,45.6663,45.4562,45.6269,241800.0
2007-10-19 10:00:00,69.51,69.62,68.73,69.05,355800.0,45.6269,45.6991,45.1149,45.3249,355800.0
2007-10-19 10:05:00,69.02,69.04,68.66,68.83,359700.0,45.3053,45.3184,45.0689,45.1805,359700.0
2007-10-19 10:10:00,68.83,68.94,68.67,68.8,267900.0,45.1805,45.2527,45.0755,45.1608,267900.0
2007-10-19 10:15:00,68.8,68.89,68.67,68.7,195300.0,45.1608,45.2199,45.0755,45.0952,195300.0
2007-10-19 10:20:00,68.69,68.99,68.69,68.98,135600.0,45.0886,45.2856,45.0886,45.279,135600.0
2007-10-19 10:25:00,69.0,69.12,68.83,68.84,196500.0,45.2921,45.3709,45.1805,45.1871,196500.0
2007-10-19 10:30:00,68.88,68.97,68.73,68.73,150600.0,45.2134,45.2724,45.1149,45.1149,150600.0
2007-10-19 10:35:00,68.74,68.79,68.56,68.75,287400.0,45.1215,45.1543,45.0033,45.128,287400.0
2007-10-19 10:40:00,68.75,68.75,68.21,68.22,520500.0,45.128,45.128,44.7736,44.7801,520500.0
2007-10-19 10:45:00,68.22,68.3,67.89,68.07,594600.0,44.7801,44.8326,44.5635,44.6817,594600.0
2007-10-19 10:50:00,68.05,68.05,67.81,67.81,294300.0,44.6685,44.6685,44.511,44.511,294300.0
2007-10-19 10:55:00,67.83,67.85,67.0,67.1,742500.0,44.5241,44.5373,43.9793,44.045,742500.0
2007-10-19 11:00:00,67.1,67.42,67.0,67.27,610500.0,44.045,44.255,43.9793,44.1565,610500.0
2007-10-19 11:05:00,67.32,67.39,67.16,67.24,642900.0,44.1894,44.2353,44.0843,44.1368,642900.0
2007-10-19 11:10:00,67.23,67.4,67.21,67.4,587700.0,44.1303,44.2419,44.1172,44.2419,587700.0
2007-10-19 11:15:00,67.4,67.45,67.23,67.3,422100.0,44.2419,44.2747,44.1303,44.1762,422100.0
2007-10-19 11:20:00,67.29,67.3,67.07,67.09,373800.0,44.1697,44.1762,44.0253,44.0384,373800.0
2007-10-19 11:25:00,67.12,67.36,67.09,67.34,207900.0,44.0581,44.2156,44.0384,44.2025,207900.0
2007-10-19 11:30:00,67.33,67.34,66.82,66.83,615300.0,44.1959,44.2025,43.8612,43.8677,615300.0
2007-10-19 11:35:00,66.83,67.1,66.8,67.01,359400.0,43.8677,44.045,43.848,43.9859,359400.0
2007-10-19 11:40:00,67.01,67.07,66.87,67.01,281700.0,43.9859,44.0253,43.894,43.9859,281700.0
2007-10-19 11:45:00,67.02,67.18,66.96,67.13,236400.0,43.9924,44.0975,43.9531,44.0646,236400.0
2007-10-19 11:50:00,67.14,67.38,67.12,67.37,338100.0,44.0712,44.2287,44.0581,44.2222,338100.0
2007-10-19 11:55:00,67.39,67.51,67.3,67.36,287400.0,44.2353,44.3141,44.1762,44.2156,287400.0
2007-10-19 12:00:00,67.38,67.39,67.2,67.2,213900.0,44.2287,44.2353,44.1106,44.1106,213900.0
2007-10-19 12:05:00,67.23,67.37,67.2,67.37,207300.0,44.1303,44.2222,44.1106,44.2222,207300.0
2007-10-19 12:10:00,67.38,67.58,67.37,67.5,225900.0,44.2287,44.36,44.2222,44.3075,225900.0
2007-10-19 12:15:00,67.53,67.86,67.5,67.72,305100.0,44.3272,44.5438,44.3075,44.4519,305100.0
2007-10-19 12:20:00,67.72,67.75,67.59,67.59,83400.0,44.4519,44.4716,44.3666,44.3666,83400.0
2007-10-19 12:25:00,67.58,67.83,67.26,67.31,321000.0,44.36,44.5241,44.15,44.1828,321000.0
2007-10-19 12:30:00,67.31,67.41,67.26,67.37,302100.0,44.1828,44.2484,44.15,44.2222,302100.0
2007-10-19 12:35:00,67.37,67.52,67.3,67.51,110400.0,44.2222,44.3206,44.1762,44.3141,110400.0
2007-10-19 12:40:00,67.51,67.68,67.32,67.42,175800.0,44.3141,44.4257,44.1894,44.255,175800.0
2007-10-19 12:45:00,67.44,67.71,67.42,67.63,191700.0,44.2681,44.4454,44.255,44.3928,191700.0
2007-10-19 12:50:00,67.56,67.62,67.32,67.5,103800.0,44.3469,44.3863,44.1894,44.3075,103800.0
2007-10-19 12:55:00,67.5,67.5,67.34,67.38,68400.0,44.3075,44.3075,44.2025,44.2287,68400.0
2007-10-19 13:00:00,67.38,67.41,67.06,67.18,141000.0,44.2287,44.2484,44.0187,44.0975,141000.0
2007-10-19 13:05:00,67.22,67.28,67.03,67.23,137700.0,44.1237,44.1631,43.999,44.1303,137700.0
2007-10-19 13:10:00,67.13,67.27,67.08,67.27,64200.0,44.0646,44.1565,44.0318,44.1565,64200.0
2007-10-19 13:15:00,67.31,67.35,67.2,67.24,70200.0,44.1828,44.2091,44.1106,44.1368,70200.0
2007-10-19 13:20:00,67.25,67.26,66.85,66.93,215100.0,44.1434,44.15,43.8808,43.9334,215100.0
2007-10-19 13:25:00,66.93,66.93,66.79,66.89,330300.0,43.9334,43.9334,43.8415,43.9071,330300.0
2007-10-19 13:30:00,66.87,66.97,66.72,66.74,242100.0,43.894,43.9596,43.7955,43.8086,242100.0
2007-10-19 13:35:00,66.76,66.84,66.66,66.73,189000.0,43.8218,43.8743,43.7561,43.8021,189000.0
2007-10-19 13:40:00,66.77,67.02,66.73,67.02,159000.0,43.8283,43.9924,43.8021,43.9924,159000.0
2007-10-19 13:45:00,67.01,67.3,67.0,67.08,249900.0,43.9859,44.1762,43.9793,44.0318,249900.0
2007-10-19 13:50:00,67.08,67.17,67.07,67.16,41100.0,44.0318,44.0909,44.0253,44.0843,41100.0
2007-10-19 13:55:00,67.16,67.27,67.07,67.09,113700.0,44.0843,44.1565,44.0253,44.0384,113700.0
2007-10-19 14:00:00,67.08,67.09,66.79,66.79,192900.0,44.0318,44.0384,43.8415,43.8415,192900.0
2007-10-19 14:05:00,66.8,66.98,66.58,66.67,252300.0,43.848,43.9662,43.7036,43.7627,252300.0
2007-10-19 14:10:00,66.68,66.87,66.65,66.67,268200.0,43.7693,43.894,43.7496,43.7627,268200.0
2007-10-19 14:15:00,66.67,66.68,66.29,66.45,491100.0,43.7627,43.7693,43.5133,43.6183,491100.0
2007-10-19 14:20:00,66.45,66.51,66.29,66.49,397200.0,43.6183,43.6577,43.5133,43.6445,397200.0
2007-10-19 14:25:00,66.5,66.62,66.41,66.41,402000.0,43.6511,43.7299,43.592,43.592,402000.0
2007-10-19 14:30:00,66.45,66.73,66.44,66.69,198900.0,43.6183,43.8021,43.6117,43.7758,198900.0
2007-10-19 14:35:00,66.68,66.7,66.45,66.61,128400.0,43.7693,43.7824,43.6183,43.7233,128400.0
2007-10-19 14:40:00,66.57,66.62,66.5,66.53,128700.0,43.6971,43.7299,43.6511,43.6708,128700.0
2007-10-19 14:45:00,66.51,66.69,66.5,66.69,199500.0,43.6577,43.7758,43.6511,43.7758,199500.0
2007-10-19 14:50:00,66.69,66.75,66.45,66.45,223200.0,43.7758,43.8152,43.6183,43.6183,223200.0
2007-10-19 14:55:00,66.45,66.53,66.33,66.43,427500.0,43.6183,43.6708,43.5395,43.6052,427500.0
2007-10-19 15:00:00,66.47,66.58,66.38,66.44,280500.0,43.6314,43.7036,43.5723,43.6117,280500.0
2007-10-19 15:05:00,66.42,66.63,66.35,66.58,184200.0,43.5986,43.7364,43.5526,43.7036,184200.0
2007-10-19 15:10:00,66.6,66.63,66.36,66.38,277800.0,43.7167,43.7364,43.5592,43.5723,277800.0
2007-10-19 15:15:00,66.43,66.5,66.28,66.33,283800.0,43.6052,43.6511,43.5067,43.5395,283800.0
2007-10-19 15:20:00,66.29,66.33,66.09,66.14,404400.0,43.5133,43.5395,43.382,43.4148,404400.0
2007-10-19 15:25:00,66.14,66.24,66.08,66.09,255900.0,43.4148,43.4804,43.3754,43.382,255900.0
2007-10-19 15:30:00,66.08,66.17,65.92,66.17,636000.0,43.3754,43.4345,43.2704,43.4345,636000.0
2007-10-19 15:35:00,66.17,66.48,65.95,66.43,537300.0,43.4345,43.638,43.2901,43.6052,537300.0
2007-10-19 15:40:00,66.42,66.47,66.26,66.42,569700.0,43.5986,43.6314,43.4936,43.5986,569700.0
2007-10-19 15:45:00,66.4,66.44,66.28,66.37,527700.0,43.5855,43.6117,43.5067,43.5658,527700.0
2007-10-19 15:50:00,66.37,66.55,66.34,66.48,508500.0,43.5658,43.6839,43.5461,43.638,508500.0
2007-10-19 15:55:00,66.48,66.66,66.34,66.36,691800.0,43.638,43.7561,43.5461,43.5592,691800.0
2007-10-19 16:00:00,66.36,67.32,66.28,67.32,93000.0,43.5592,44.1894,43.5067,44.1894,93000.0
2007-10-19 16:05:00,66.37,66.38,66.26,66.26,91800.0,43.5658,43.5723,43.4936,43.4936,91800.0
2007-10-19 16:10:00,66.25,66.34,66.24,66.3,57000.0,43.487,43.5461,43.4804,43.5198,57000.0
2007-10-24 09:30:00,68.5,68.61,68.17,68.32,473700.0,44.9639,45.0361,44.7473,44.8458,473700.0
2007-10-24 09:35:00,68.33,68.65,68.33,68.5,325500.0,44.8523,45.0624,44.8523,44.9639,325500.0
2007-10-24 09:40:00,68.53,68.89,68.51,68.84,416700.0,44.9836,45.2199,44.9705,45.1871,416700.0
2007-10-24 09:45:00,68.85,69.0,68.82,68.87,362700.0,45.1937,45.2921,45.174,45.2068,362700.0
2007-10-24 09:50:00,68.87,68.95,68.8,68.91,309300.0,45.2068,45.2593,45.1608,45.233,309300.0
2007-10-24 09:55:00,68.89,68.9,68.63,68.75,395100.0,45.2199,45.2265,45.0493,45.128,395100.0
2007-10-24 10:00:00,68.74,68.74,68.03,68.33,520800.0,45.1215,45.1215,44.6554,44.8523,520800.0
2007-10-24 10:05:00,68.32,68.54,68.23,68.33,286500.0,44.8458,44.9902,44.7867,44.8523,286500.0
2007-10-24 10:10:00,68.32,68.35,68.04,68.18,307200.0,44.8458,44.8655,44.662,44.7539,307200.0
2007-10-24 10:15:00,68.18,68.23,68.08,68.18,240900.0,44.7539,44.7867,44.6882,44.7539,240900.0
2007-10-24 10:20:00,68.17,68.5,68.17,68.43,179400.0,44.7473,44.9639,44.7473,44.918,179400.0
2007-10-24 10:25:00,68.49,68.5,68.23,68.28,234300.0,44.9574,44.9639,44.7867,44.8195,234300.0
2007-10-24 10:30:00,68.3,68.5,68.23,68.3,157500.0,44.8326,44.9639,44.7867,44.8326,157500.0
2007-10-24 10:35:00,68.32,68.45,68.26,68.29,194100.0,44.8458,44.9311,44.8064,44.8261,194100.0
2007-10-24 10:40:00,68.28,68.29,68.07,68.1,315300.0,44.8195,44.8261,44.6817,44.7014,315300.0
2007-10-24 10:45:00,68.1,68.16,67.78,67.87,360300.0,44.7014,44.7407,44.4913,44.5504,360300.0
2007-10-24 10:50:00,67.85,67.99,67.63,67.64,266400.0,44.5373,44.6292,44.3928,44.3994,266400.0
2007-10-24 10:55:00,67.66,67.92,67.66,67.76,225300.0,44.4125,44.5832,44.4125,44.4782,225300.0
2007-10-24 11:00:00,67.77,68.2,67.68,67.85,229800.0,44.4847,44.767,44.4257,44.5373,229800.0
2007-10-24 11:05:00,67.84,67.9,67.42,67.45,360600.0,44.5307,44.5701,44.255,44.2747,360600.0
2007-10-24 11:10:00,67.44,67.64,67.13,67.28,327000.0,44.2681,44.3994,44.0646,44.1631,327000.0
2007-10-24 11:15:00,67.32,67.49,66.93,66.95,420000.0,44.1894,44.3009,43.9334,43.9465,420000.0
2007-10-24 11:20:00,66.94,67.2,66.82,67.13,302100.0,43.9399,44.1106,43.8612,44.0646,302100.0
2007-10-24 11:25:00,67.13,67.33,67.02,67.26,374400.0,44.0646,44.1959,43.9924,44.15,374400.0
2007-10-24 11:30:00,67.26,67.32,67.19,67.2,205200.0,44.15,44.1894,44.104,44.1106,205200.0
2007-10-24 11:35:00,67.2,67.67,67.19,67.55,295200.0,44.1106,44.4191,44.104,44.3403,295200.0
2007-10-24 11:40:00,67.54,67.54,67.32,67.42,168900.0,44.3338,44.3338,44.1894,44.255,168900.0
2007-10-24 11:45:00,67.43,67.43,67.25,67.42,171900.0,44.2616,44.2616,44.1434,44.255,171900.0
2007-10-24 11:50:00,67.42,67.55,67.38,67.45,142200.0,44.255,44.3403,44.2287,44.2747,142200.0
2007-10-24 11:55:00,67.45,67.51,67.33,67.38,129900.0,44.2747,44.3141,44.1959,44.2287,129900.0
2007-10-24 12:00:00,67.35,67.4,67.2,67.34,183000.0,44.2091,44.2419,44.1106,44.2025,183000.0
2007-10-24 12:05:00,67.35,67.43,67.31,67.43,121200.0,44.2091,44.2616,44.1828,44.2616,121200.0
2007-10-24 12:10:00,67.43,67.54,67.41,67.52,258000.0,44.2616,44.3338,44.2484,44.3206,258000.0
2007-10-24 12:15:00,67.51,67.64,67.33,67.52,146100.0,44.3141,44.3994,44.1959,44.3206,146100.0
2007-10-24 12:20:00,67.52,67.56,67.33,67.45,113100.0,44.3206,44.3469,44.1959,44.2747,113100.0
2007-10-24 12:25:00,67.45,67.52,67.42,67.46,153000.0,44.2747,44.3206,44.255,44.2813,153000.0
2007-10-24 12:30:00,67.44,67.57,67.42,67.54,242400.0,44.2681,44.3535,44.255,44.3338,242400.0
2007-10-24 12:35:00,67.55,67.55,67.34,67.41,138300.0,44.3403,44.3403,44.2025,44.2484,138300.0
2007-10-24 12:40:00,67.42,67.54,67.3,67.54,199500.0,44.255,44.3338,44.1762,44.3338,199500.0
2007-10-24 12:45:00,67.54,67.54,67.41,67.49,132600.0,44.3338,44.3338,44.2484,44.3009,132600.0
2007-10-24 12:50:00,67.52,67.56,67.31,67.35,108300.0,44.3206,44.3469,44.1828,44.2091,108300.0
2007-10-24 12:55:00,67.34,67.51,67.3,67.51,66000.0,44.2025,44.3141,44.1762,44.3141,66000.0
2007-10-24 13:00:00,67.52,67.55,67.27,67.37,74700.0,44.3206,44.3403,44.1565,44.2222,74700.0
2007-10-24 13:05:00,67.37,67.58,67.36,67.57,76500.0,44.2222,44.36,44.2156,44.3535,76500.0
2007-10-24 13:10:00,67.57,67.67,67.55,67.63,101400.0,44.3535,44.4191,44.3403,44.3928,101400.0
2007-10-24 13:15:00,67.63,67.64,67.29,67.47,162300.0,44.3928,44.3994,44.1697,44.2878,162300.0
2007-10-24 13:20:00,67.45,67.49,67.29,67.43,69900.0,44.2747,44.3009,44.1697,44.2616,69900.0
2007-10-24 13:25:00,67.46,67.6,67.39,67.59,54900.0,44.2813,44.3732,44.2353,44.3666,54900.0
2007-10-24 13:30:00,67.57,67.6,67.41,67.53,57600.0,44.3535,44.3732,44.2484,44.3272,57600.0
2007-10-24 13:35:00,67.53,67.53,67.27,67.32,135000.0,44.3272,44.3272,44.1565,44.1894,135000.0
2007-10-24 13:40:00,67.3,67.39,67.23,67.27,111600.0,44.1762,44.2353,44.1303,44.1565,111600.0
2007-10-24 13:45:00,67.27,67.48,67.22,67.35,95100.0,44.1565,44.2944,44.1237,44.2091,95100.0
2007-10-24 13:50:00,67.33,67.4,67.24,67.24,43500.0,44.1959,44.2419,44.1368,44.1368,43500.0
2007-10-24 13:55:00,67.24,67.33,67.17,67.33,86700.0,44.1368,44.1959,44.0909,44.1959,86700.0
2007-10-24 14:00:00,67.32,67.33,67.04,67.08,119400.0,44.1894,44.1959,44.0056,44.0318,119400.0
2007-10-24 14:05:00,67.07,67.22,67.0,67.0,114000.0,44.0253,44.1237,43.9793,43.9793,114000.0
2007-10-24 14:10:00,67.0,67.08,67.0,67.02,232500.0,43.9793,44.0318,43.9793,43.9924,232500.0
2007-10-24 14:15:00,67.04,67.22,66.94,67.1,173700.0,44.0056,44.1237,43.9399,44.045,173700.0
2007-10-24 14:20:00,67.1,67.46,67.1,67.38,241800.0,44.045,44.2813,44.045,44.2287,241800.0
2007-10-24 14:25:00,67.39,67.75,67.29,67.69,256500.0,44.2353,44.4716,44.1697,44.4322,256500.0
2007-10-24 14:30:00,67.68,68.02,67.64,67.95,289200.0,44.4257,44.6488,44.3994,44.6029,289200.0
2007-10-24 14:35:00,67.99,68.07,67.69,67.97,270300.0,44.6292,44.6817,44.4322,44.616,270300.0
2007-10-24 14:40:00,68.0,68.04,67.68,67.76,174300.0,44.6357,44.662,44.4257,44.4782,174300.0
2007-10-24 14:45:00,67.81,67.98,67.74,67.91,142500.0,44.511,44.6226,44.4651,44.5766,142500.0
2007-10-24 14:50:00,67.89,68.05,67.75,68.0,234000.0,44.5635,44.6685,44.4716,44.6357,234000.0
2007-10-24 14:55:00,67.96,68.26,67.8,68.15,384600.0,44.6095,44.8064,44.5044,44.7342,384600.0
2007-10-24 15:00:00,68.15,68.4,68.07,68.31,245100.0,44.7342,44.8983,44.6817,44.8392,245100.0
2007-10-24 15:05:00,68.3,68.51,68.22,68.5,188400.0,44.8326,44.9705,44.7801,44.9639,188400.0
2007-10-24 15:10:00,68.5,68.84,68.45,68.77,478500.0,44.9639,45.1871,44.9311,45.1412,478500.0
2007-10-24 15:15:00,68.8,68.83,68.54,68.56,338700.0,45.1608,45.1805,44.9902,45.0033,338700.0
2007-10-24 15:20:00,68.58,68.71,68.36,68.5,285000.0,45.0164,45.1018,44.872,44.9639,285000.0
2007-10-24 15:25:00,68.5,68.8,68.33,68.7,204000.0,44.9639,45.1608,44.8523,45.0952,204000.0
2007-10-24 15:30:00,68.77,68.8,68.0,68.47,294900.0,45.1412,45.1608,44.6357,44.9442,294900.0
2007-10-24 15:35:00,68.47,68.51,68.33,68.42,363600.0,44.9442,44.9705,44.8523,44.9114,363600.0
2007-10-24 15:40:00,68.39,68.59,68.35,68.4,346800.0,44.8917,45.023,44.8655,44.8983,346800.0
2007-10-24 15:45:00,68.38,68.5,68.23,68.42,310200.0,44.8852,44.9639,44.7867,44.9114,310200.0
2007-10-24 15:50:00,68.38,68.67,68.23,68.63,190200.0,44.8852,45.0755,44.7867,45.0493,190200.0
2007-10-24 15:55:00,68.63,68.7,68.43,68.52,347100.0,45.0493,45.0952,44.918,44.977,347100.0
2007-10-24 16:00:00,68.55,68.67,68.55,68.67,5700.0,44.9967,45.0755,44.9967,45.0755,5700.0
2007-10-24 16:05:00,68.67,68.67,68.58,68.62,5700.0,45.0755,45.0755,45.0164,45.0427,5700.0
2007-10-24 16:10:00,68.62,68.62,68.52,68.52,2700.0,45.0427,45.0427,44.977,44.977,2700.0
2007-10-25 09:30:00,68.4,68.5,68.12,68.31,288600.0,44.8983,44.9639,44.7145,44.8392,288600.0
2007-10-25 09:35:00,68.32,68.34,67.73,67.83,422400.0,44.8458,44.8589,44.4585,44.5241,422400.0
2007-10-25 09:40:00,67.83,67.9,67.73,67.85,451500.0,44.5241,44.5701,44.4585,44.5373,451500.0
2007-10-25 09:45:00,67.83,68.07,67.77,68.03,324600.0,44.5241,44.6817,44.4847,44.6554,324600.0
2007-10-25 09:50:00,68.03,68.15,67.87,67.88,288300.0,44.6554,44.7342,44.5504,44.5569,288300.0
2007-10-25 09:55:00,67.87,67.96,67.6,67.62,248100.0,44.5504,44.6095,44.3732,44.3863,248100.0
2007-10-25 10:00:00,67.64,68.05,67.6,67.99,406500.0,44.3994,44.6685,44.3732,44.6292,406500.0
2007-10-25 10:05:00,67.99,68.09,67.78,67.98,369600.0,44.6292,44.6948,44.4913,44.6226,369600.0
2007-10-25 10:10:00,68.0,68.34,68.0,68.34,408300.0,44.6357,44.8589,44.6357,44.8589,408300.0
2007-10-25 10:15:00,68.34,68.78,68.17,68.75,649500.0,44.8589,45.1477,44.7473,45.128,649500.0
2007-10-25 10:20:00,68.75,68.75,68.5,68.51,351600.0,45.128,45.128,44.9639,44.9705,351600.0
2007-10-25 10:25:00,68.5,68.55,68.3,68.49,329400.0,44.9639,44.9967,44.8326,44.9574,329400.0
2007-10-25 10:30:00,68.49,68.49,68.23,68.3,237000.0,44.9574,44.9574,44.7867,44.8326,237000.0
2007-10-25 10:35:00,68.29,68.35,68.11,68.13,570900.0,44.8261,44.8655,44.7079,44.7211,570900.0
2007-10-25 10:40:00,68.14,68.33,68.13,68.3,218700.0,44.7276,44.8523,44.7211,44.8326,218700.0
2007-10-25 10:45:00,68.29,68.29,68.08,68.14,182700.0,44.8261,44.8261,44.6882,44.7276,182700.0
2007-10-25 10:50:00,68.15,68.32,68.11,68.2,143700.0,44.7342,44.8458,44.7079,44.767,143700.0
2007-10-25 10:55:00,68.2,68.26,68.17,68.19,89400.0,44.767,44.8064,44.7473,44.7604,89400.0
2007-10-25 11:00:00,68.21,68.29,67.95,67.98,199200.0,44.7736,44.8261,44.6029,44.6226,199200.0
2007-10-25 11:05:00,67.98,68.21,67.94,68.2,165900.0,44.6226,44.7736,44.5963,44.767,165900.0
2007-10-25 11:10:00,68.19,68.26,68.12,68.21,64800.0,44.7604,44.8064,44.7145,44.7736,64800.0
2007-10-25 11:15:00,68.2,68.2,67.93,68.03,145500.0,44.767,44.767,44.5898,44.6554,145500.0
2007-10-25 11:20:00,68.0,68.24,67.98,68.23,65700.0,44.6357,44.7933,44.6226,44.7867,65700.0
2007-10-25 11:25:00,68.22,68.29,68.11,68.21,79800.0,44.7801,44.8261,44.7079,44.7736,79800.0
2007-10-25 11:30:00,68.23,68.64,68.23,68.6,222600.0,44.7867,45.0558,44.7867,45.0296,222600.0
2007-10-25 11:35:00,68.58,68.59,68.21,68.21,156000.0,45.0164,45.023,44.7736,44.7736,156000.0
2007-10-25 11:40:00,68.23,69.02,68.21,68.42,234600.0,44.7867,45.3053,44.7736,44.9114,234600.0
2007-10-25 11:45:00,68.44,68.46,68.35,68.37,97500.0,44.9245,44.9377,44.8655,44.8786,97500.0
2007-10-25 11:50:00,68.4,68.49,68.21,68.44,111900.0,44.8983,44.9574,44.7736,44.9245,111900.0
2007-10-25 11:55:00,68.44,68.49,67.97,68.0,198000.0,44.9245,44.9574,44.616,44.6357,198000.0
2007-10-25 12:00:00,67.98,68.14,67.89,68.07,114900.0,44.6226,44.7276,44.5635,44.6817,114900.0
2007-10-25 12:05:00,68.1,68.15,67.92,68.08,125700.0,44.7014,44.7342,44.5832,44.6882,125700.0
2007-10-25 12:10:00,68.08,68.34,67.81,68.16,229200.0,44.6882,44.8589,44.511,44.7407,229200.0
2007-10-25 12:15:00,68.16,68.19,68.06,68.18,78000.0,44.7407,44.7604,44.6751,44.7539,78000.0
2007-10-25 12:20:00,68.17,68.27,68.01,68.27,57000.0,44.7473,44.8129,44.6423,44.8129,57000.0
2007-10-25 12:25:00,68.27,68.34,68.23,68.32,66300.0,44.8129,44.8589,44.7867,44.8458,66300.0
2007-10-25 12:30:00,68.31,68.31,67.95,68.03,94500.0,44.8392,44.8392,44.6029,44.6554,94500.0
2007-10-25 12:35:00,68.03,68.15,67.97,68.09,59400.0,44.6554,44.7342,44.616,44.6948,59400.0
2007-10-25 12:40:00,68.1,68.14,68.02,68.13,39900.0,44.7014,44.7276,44.6488,44.7211,39900.0
2007-10-25 12:45:00,68.1,68.17,67.83,67.97,73800.0,44.7014,44.7473,44.5241,44.616,73800.0
2007-10-25 12:50:00,67.97,68.12,67.97,68.07,35400.0,44.616,44.7145,44.616,44.6817,35400.0
2007-10-25 12:55:00,68.1,68.12,67.95,67.95,72000.0,44.7014,44.7145,44.6029,44.6029,72000.0
2007-10-25 13:00:00,67.97,68.05,67.86,67.91,61200.0,44.616,44.6685,44.5438,44.5766,61200.0
2007-10-25 13:05:00,67.96,68.01,67.72,67.83,95700.0,44.6095,44.6423,44.4519,44.5241,95700.0
2007-10-25 13:10:00,67.85,67.97,67.82,67.84,77400.0,44.5373,44.616,44.5176,44.5307,77400.0
2007-10-25 13:15:00,67.82,68.0,67.55,67.8,95700.0,44.5176,44.6357,44.3403,44.5044,95700.0
2007-10-25 13:20:00,67.78,67.95,67.55,67.66,243600.0,44.4913,44.6029,44.3403,44.4125,243600.0
2007-10-25 13:25:00,67.66,67.78,67.61,67.65,120600.0,44.4125,44.4913,44.3797,44.406,120600.0
2007-10-25 13:30:00,67.7,67.92,67.59,67.86,177900.0,44.4388,44.5832,44.3666,44.5438,177900.0
2007-10-25 13:35:00,67.87,67.95,67.72,67.82,128700.0,44.5504,44.6029,44.4519,44.5176,128700.0
2007-10-25 13:40:00,67.78,67.87,67.69,67.81,86100.0,44.4913,44.5504,44.4322,44.511,86100.0
2007-10-25 13:45:00,67.81,67.92,67.67,67.75,91500.0,44.511,44.5832,44.4191,44.4716,91500.0
2007-10-25 13:50:00,67.78,67.87,67.63,67.71,66600.0,44.4913,44.5504,44.3928,44.4454,66600.0
2007-10-25 13:55:00,67.7,67.71,67.56,67.65,84300.0,44.4388,44.4454,44.3469,44.406,84300.0
2007-10-25 14:00:00,67.64,67.64,67.34,67.4,162000.0,44.3994,44.3994,44.2025,44.2419,162000.0
2007-10-25 14:05:00,67.4,67.44,67.29,67.37,186000.0,44.2419,44.2681,44.1697,44.2222,186000.0
2007-10-25 14:10:00,67.37,67.83,67.37,67.77,199200.0,44.2222,44.5241,44.2222,44.4847,199200.0
2007-10-25 14:15:00,67.76,67.91,67.59,67.71,114900.0,44.4782,44.5766,44.3666,44.4454,114900.0
2007-10-25 14:20:00,67.67,68.0,67.62,67.93,154200.0,44.4191,44.6357,44.3863,44.5898,154200.0
2007-10-25 14:25:00,67.92,68.06,67.86,67.98,141000.0,44.5832,44.6751,44.5438,44.6226,141000.0
2007-10-25 14:30:00,68.0,68.07,67.78,67.98,132900.0,44.6357,44.6817,44.4913,44.6226,132900.0
2007-10-25 14:35:00,67.97,68.17,67.78,68.04,144600.0,44.616,44.7473,44.4913,44.662,144600.0
2007-10-25 14:40:00,68.02,68.18,67.87,67.87,156600.0,44.6488,44.7539,44.5504,44.5504,156600.0
2007-10-25 14:45:00,67.84,68.04,67.82,67.87,135000.0,44.5307,44.662,44.5176,44.5504,135000.0
2007-10-25 14:50:00,67.86,68.23,67.86,68.12,144900.0,44.5438,44.7867,44.5438,44.7145,144900.0
2007-10-25 14:55:00,68.15,68.45,68.02,68.43,269700.0,44.7342,44.9311,44.6488,44.918,269700.0
2007-10-25 15:00:00,68.44,68.6,68.26,68.37,231600.0,44.9245,45.0296,44.8064,44.8786,231600.0
2007-10-25 15:05:00,68.35,68.45,68.23,68.4,222600.0,44.8655,44.9311,44.7867,44.8983,222600.0
2007-10-25 15:10:00,68.39,68.43,68.28,68.32,151800.0,44.8917,44.918,44.8195,44.8458,151800.0
2007-10-25 15:15:00,68.31,68.53,68.31,68.53,111600.0,44.8392,44.9836,44.8392,44.9836,111600.0
2007-10-25 15:20:00,68.53,68.62,68.34,68.45,212100.0,44.9836,45.0427,44.8589,44.9311,212100.0
2007-10-25 15:25:00,68.45,68.61,68.4,68.56,262200.0,44.9311,45.0361,44.8983,45.0033,262200.0
2007-10-25 15:30:00,68.58,68.66,68.31,68.5,150900.0,45.0164,45.0689,44.8392,44.9639,150900.0
2007-10-25 15:35:00,68.5,68.59,68.39,68.55,121200.0,44.9639,45.023,44.8917,44.9967,121200.0
2007-10-25 15:40:00,68.55,68.73,68.49,68.7,200400.0,44.9967,45.1149,44.9574,45.0952,200400.0
2007-10-25 15:45:00,68.69,68.79,68.57,68.58,297300.0,45.0886,45.1543,45.0099,45.0164,297300.0
2007-10-25 15:50:00,68.61,68.79,68.55,68.76,174300.0,45.0361,45.1543,44.9967,45.1346,174300.0
2007-10-25 15:55:00,68.77,68.8,68.59,68.73,401100.0,45.1412,45.1608,45.023,45.1149,401100.0
2007-10-25 16:00:00,68.67,68.75,68.66,68.75,28200.0,45.0755,45.128,45.0689,45.128,28200.0
2007-10-25 16:05:00,68.77,68.87,68.64,68.87,22500.0,45.1412,45.2068,45.0558,45.2068,22500.0
2007-10-25 16:10:00,68.85,69.33,68.85,69.17,119100.0,45.1937,45.5087,45.1937,45.4037,119100.0
2007-10-26 09:30:00,69.57,69.93,69.3,69.71,456000.0,45.6663,45.9026,45.489,45.7582,456000.0
2007-10-26 09:35:00,69.73,69.79,69.56,69.56,393000.0,45.7713,45.8107,45.6597,45.6597,393000.0
2007-10-26 09:40:00,69.58,69.71,69.37,69.39,317700.0,45.6728,45.7582,45.535,45.5481,317700.0
2007-10-26 09:45:00,69.39,69.49,69.22,69.49,259200.0,45.5481,45.6138,45.4365,45.6138,259200.0
2007-10-26 09:50:00,69.46,69.59,69.37,69.49,260700.0,45.5941,45.6794,45.535,45.6138,260700.0
2007-10-26 09:55:00,69.49,69.59,69.33,69.57,327000.0,45.6138,45.6794,45.5087,45.6663,327000.0
2007-10-26 10:00:00,69.56,69.63,69.35,69.6,267900.0,45.6597,45.7057,45.5219,45.686,267900.0
2007-10-26 10:05:00,69.63,69.68,69.5,69.61,206400.0,45.7057,45.7385,45.6203,45.6925,206400.0
2007-10-26 10:10:00,69.63,69.77,69.49,69.75,181200.0,45.7057,45.7976,45.6138,45.7844,181200.0
2007-10-26 10:15:00,69.7,69.87,69.63,69.71,192600.0,45.7516,45.8632,45.7057,45.7582,192600.0
2007-10-26 10:20:00,69.71,69.89,69.67,69.88,232500.0,45.7582,45.8763,45.7319,45.8698,232500.0
2007-10-26 10:25:00,69.86,69.93,69.76,69.86,198300.0,45.8566,45.9026,45.791,45.8566,198300.0
2007-10-26 10:30:00,69.89,69.9,69.81,69.85,127500.0,45.8763,45.8829,45.8238,45.8501,127500.0
2007-10-26 10:35:00,69.84,69.92,69.73,69.77,114900.0,45.8435,45.896,45.7713,45.7976,114900.0
2007-10-26 10:40:00,69.77,69.82,69.66,69.71,150600.0,45.7976,45.8304,45.7254,45.7582,150600.0
2007-10-26 10:45:00,69.71,69.76,69.63,69.73,218400.0,45.7582,45.791,45.7057,45.7713,218400.0
2007-10-26 10:50:00,69.72,69.75,69.56,69.6,170100.0,45.7647,45.7844,45.6597,45.686,170100.0
2007-10-26 10:55:00,69.6,69.84,69.6,69.78,149400.0,45.686,45.8435,45.686,45.8041,149400.0
2007-10-26 11:00:00,69.78,69.86,69.74,69.8,198600.0,45.8041,45.8566,45.7779,45.8173,198600.0
2007-10-26 11:05:00,69.79,69.88,69.72,69.83,127800.0,45.8107,45.8698,45.7647,45.8369,127800.0
2007-10-26 11:10:00,69.85,69.9,69.77,69.85,93300.0,45.8501,45.8829,45.7976,45.8501,93300.0
2007-10-26 11:15:00,69.83,69.84,69.59,69.67,125700.0,45.8369,45.8435,45.6794,45.7319,125700.0
2007-10-26 11:20:00,69.66,69.7,69.52,69.7,104100.0,45.7254,45.7516,45.6335,45.7516,104100.0
2007-10-26 11:25:00,69.68,69.75,69.58,69.67,86400.0,45.7385,45.7844,45.6728,45.7319,86400.0
2007-10-26 11:30:00,69.68,69.82,69.66,69.66,97800.0,45.7385,45.8304,45.7254,45.7254,97800.0
2007-10-26 11:35:00,69.69,69.77,69.5,69.55,187200.0,45.745,45.7976,45.6203,45.6531,187200.0
2007-10-26 11:40:00,69.58,69.62,69.46,69.52,209700.0,45.6728,45.6991,45.5941,45.6335,209700.0
2007-10-26 11:45:00,69.46,69.6,69.44,69.53,92700.0,45.5941,45.686,45.5809,45.64,92700.0
2007-10-26 11:50:00,69.55,69.61,69.47,69.47,136500.0,45.6531,45.6925,45.6006,45.6006,136500.0
2007-10-26 11:55:00,69.48,69.63,69.33,69.35,153900.0,45.6072,45.7057,45.5087,45.5219,153900.0
2007-10-26 12:00:00,69.34,69.47,69.3,69.47,123000.0,45.5153,45.6006,45.489,45.6006,123000.0
2007-10-26 12:05:00,69.46,69.47,69.36,69.45,142500.0,45.5941,45.6006,45.5284,45.5875,142500.0
2007-10-26 12:10:00,69.44,69.6,69.44,69.55,93300.0,45.5809,45.686,45.5809,45.6531,93300.0
2007-10-26 12:15:00,69.56,69.56,69.45,69.47,57000.0,45.6597,45.6597,45.5875,45.6006,57000.0
2007-10-26 12:20:00,69.5,69.54,69.44,69.52,49200.0,45.6203,45.6466,45.5809,45.6335,49200.0
2007-10-26 12:25:00,69.53,69.7,69.52,69.63,115800.0,45.64,45.7516,45.6335,45.7057,115800.0
2007-10-26 12:30:00,69.63,69.75,69.59,69.68,77100.0,45.7057,45.7844,45.6794,45.7385,77100.0
2007-10-26 12:35:00,69.66,69.73,69.62,69.67,102000.0,45.7254,45.7713,45.6991,45.7319,102000.0
2007-10-26 12:40:00,69.69,69.79,69.65,69.7,132600.0,45.745,45.8107,45.7188,45.7516,132600.0
2007-10-26 12:45:00,69.69,69.73,69.59,69.68,85800.0,45.745,45.7713,45.6794,45.7385,85800.0
2007-10-26 12:50:00,69.66,69.73,69.63,69.71,96000.0,45.7254,45.7713,45.7057,45.7582,96000.0
2007-10-26 12:55:00,69.71,69.73,69.64,69.69,69600.0,45.7582,45.7713,45.7122,45.745,69600.0
2007-10-26 13:00:00,69.68,69.73,69.57,69.62,111000.0,45.7385,45.7713,45.6663,45.6991,111000.0
2007-10-26 13:05:00,69.64,69.73,69.64,69.73,152100.0,45.7122,45.7713,45.7122,45.7713,152100.0
2007-10-26 13:10:00,69.71,69.87,69.71,69.87,176400.0,45.7582,45.8632,45.7582,45.8632,176400.0
2007-10-26 13:15:00,69.86,70.0,69.86,69.98,238200.0,45.8566,45.9485,45.8566,45.9354,238200.0
2007-10-26 13:20:00,69.98,70.07,69.95,70.0,364200.0,45.9354,45.9945,45.9157,45.9485,364200.0
2007-10-26 13:25:00,70.01,70.02,69.96,69.98,52200.0,45.9551,45.9617,45.9223,45.9354,52200.0
2007-10-26 13:30:00,69.97,70.03,69.93,70.0,161700.0,45.9288,45.9682,45.9026,45.9485,161700.0
2007-10-26 13:35:00,70.02,70.04,69.85,69.95,140100.0,45.9617,45.9748,45.8501,45.9157,140100.0
2007-10-26 13:40:00,69.95,70.01,69.86,69.95,120300.0,45.9157,45.9551,45.8566,45.9157,120300.0
2007-10-26 13:45:00,69.99,70.0,69.86,69.91,126600.0,45.942,45.9485,45.8566,45.8895,126600.0
2007-10-26 13:50:00,69.91,69.98,69.86,69.92,93000.0,45.8895,45.9354,45.8566,45.896,93000.0
2007-10-26 13:55:00,69.92,69.96,69.87,69.89,91800.0,45.896,45.9223,45.8632,45.8763,91800.0
2007-10-26 14:00:00,69.89,69.97,69.88,69.97,95400.0,45.8763,45.9288,45.8698,45.9288,95400.0
2007-10-26 14:05:00,69.97,70.06,69.93,69.98,154500.0,45.9288,45.9879,45.9026,45.9354,154500.0
2007-10-26 14:10:00,69.99,70.06,69.94,70.0,163800.0,45.942,45.9879,45.9091,45.9485,163800.0
2007-10-26 14:15:00,70.0,70.09,69.97,70.05,192300.0,45.9485,46.0076,45.9288,45.9814,192300.0
2007-10-26 14:20:00,70.05,70.08,69.97,69.98,88800.0,45.9814,46.001,45.9288,45.9354,88800.0
2007-10-26 14:25:00,69.99,70.03,69.89,69.89,126300.0,45.942,45.9682,45.8763,45.8763,126300.0
2007-10-26 14:30:00,69.89,69.99,69.84,69.84,114300.0,45.8763,45.942,45.8435,45.8435,114300.0
2007-10-26 14:35:00,69.85,70.0,69.82,69.99,84600.0,45.8501,45.9485,45.8304,45.942,84600.0
2007-10-26 14:40:00,69.99,70.02,69.95,70.02,86400.0,45.942,45.9617,45.9157,45.9617,86400.0
2007-10-26 14:45:00,70.0,70.04,69.82,69.88,217200.0,45.9485,45.9748,45.8304,45.8698,217200.0
2007-10-26 14:50:00,69.89,69.97,69.78,69.97,134700.0,45.8763,45.9288,45.8041,45.9288,134700.0
2007-10-26 14:55:00,69.97,69.98,69.87,69.92,93900.0,45.9288,45.9354,45.8632,45.896,93900.0
2007-10-26 15:00:00,69.92,70.0,69.87,69.91,83100.0,45.896,45.9485,45.8632,45.8895,83100.0
2007-10-26 15:05:00,69.89,69.93,69.8,69.8,64500.0,45.8763,45.9026,45.8173,45.8173,64500.0
2007-10-26 15:10:00,69.77,69.87,69.77,69.82,117600.0,45.7976,45.8632,45.7976,45.8304,117600.0
2007-10-26 15:15:00,69.82,69.96,69.82,69.89,94200.0,45.8304,45.9223,45.8304,45.8763,94200.0
2007-10-26 15:20:00,69.9,69.9,69.73,69.77,167400.0,45.8829,45.8829,45.7713,45.7976,167400.0
2007-10-26 15:25:00,69.76,69.94,69.73,69.87,150900.0,45.791,45.9091,45.7713,45.8632,150900.0
2007-10-26 15:30:00,69.9,70.02,69.87,69.97,283800.0,45.8829,45.9617,45.8632,45.9288,283800.0
2007-10-26 15:35:00,69.97,70.07,69.89,69.95,156900.0,45.9288,45.9945,45.8763,45.9157,156900.0
2007-10-26 15:40:00,69.95,70.18,69.95,70.01,215100.0,45.9157,46.0667,45.9157,45.9551,215100.0
2007-10-26 15:45:00,70.01,70.03,69.88,69.9,169200.0,45.9551,45.9682,45.8698,45.8829,169200.0
2007-10-26 15:50:00,69.92,69.95,69.84,69.86,117900.0,45.896,45.9157,45.8435,45.8566,117900.0
2007-10-26 15:55:00,69.84,69.88,69.75,69.77,272400.0,45.8435,45.8698,45.7844,45.7976,272400.0
2007-10-26 16:00:00,69.77,69.97,69.29,69.92,125100.0,45.7976,45.9288,45.4825,45.896,125100.0
2007-10-26 16:05:00,69.83,69.89,69.77,69.89,12300.0,45.8369,45.8763,45.7976,45.8763,12300.0
2007-10-26 16:10:00,69.83,69.83,69.83,69.83,1500.0,45.8369,45.8369,45.8369,45.8369,1500.0
2007-10-29 09:30:00,71.75,72.0,71.51,71.6,430500.0,47.0972,47.2613,46.9397,46.9988,430500.0
2007-10-29 09:35:00,71.61,71.7,71.51,71.6,339600.0,47.0053,47.0644,46.9397,46.9988,339600.0
2007-10-29 09:40:00,71.6,71.67,71.5,71.55,198000.0,46.9988,47.0447,46.9331,46.966,198000.0
2007-10-29 09:45:00,71.57,71.73,71.51,71.67,288000.0,46.9791,47.0841,46.9397,47.0447,288000.0
2007-10-29 09:50:00,71.67,71.72,71.58,71.63,204900.0,47.0447,47.0776,46.9857,47.0185,204900.0
2007-10-29 09:55:00,71.65,71.67,71.46,71.51,223500.0,47.0316,47.0447,46.9069,46.9397,223500.0
2007-10-29 10:00:00,71.48,71.53,71.18,71.2,330600.0,46.92,46.9528,46.7231,46.7362,330600.0
2007-10-29 10:05:00,71.2,71.34,71.18,71.32,253200.0,46.7362,46.8281,46.7231,46.815,253200.0
2007-10-29 10:10:00,71.33,71.51,71.25,71.44,162900.0,46.8216,46.9397,46.769,46.8938,162900.0
2007-10-29 10:15:00,71.43,71.43,71.12,71.17,266400.0,46.8872,46.8872,46.6837,46.7165,266400.0
2007-10-29 10:20:00,71.17,71.42,71.12,71.31,188400.0,46.7165,46.8806,46.6837,46.8084,188400.0
2007-10-29 10:25:00,71.31,71.48,71.23,71.48,145800.0,46.8084,46.92,46.7559,46.92,145800.0
2007-10-29 10:30:00,71.47,71.49,71.24,71.43,164400.0,46.9135,46.9266,46.7625,46.8872,164400.0
2007-10-29 10:35:00,71.42,71.42,71.25,71.33,123000.0,46.8806,46.8806,46.769,46.8216,123000.0
2007-10-29 10:40:00,71.32,71.48,71.32,71.45,63000.0,46.815,46.92,46.815,46.9003,63000.0
2007-10-29 10:45:00,71.46,71.64,71.43,71.46,198300.0,46.9069,47.025,46.8872,46.9069,198300.0
2007-10-29 10:50:00,71.47,71.6,71.34,71.43,108600.0,46.9135,46.9988,46.8281,46.8872,108600.0
2007-10-29 10:55:00,71.41,71.53,71.36,71.43,89400.0,46.8741,46.9528,46.8412,46.8872,89400.0
2007-10-29 11:00:00,71.43,71.48,71.34,71.43,127500.0,46.8872,46.92,46.8281,46.8872,127500.0
2007-10-29 11:05:00,71.44,71.58,71.43,71.56,144300.0,46.8938,46.9857,46.8872,46.9725,144300.0
2007-10-29 11:10:00,71.56,71.65,71.56,71.63,206700.0,46.9725,47.0316,46.9725,47.0185,206700.0
2007-10-29 11:15:00,71.63,71.75,71.62,71.67,253500.0,47.0185,47.0972,47.0119,47.0447,253500.0
2007-10-29 11:20:00,71.67,71.73,71.64,71.7,52500.0,47.0447,47.0841,47.025,47.0644,52500.0
2007-10-29 11:25:00,71.68,71.75,71.67,71.71,64200.0,47.0513,47.0972,47.0447,47.071,64200.0
2007-10-29 11:30:00,71.73,71.82,71.7,71.81,105600.0,47.0841,47.1432,47.0644,47.1366,105600.0
2007-10-29 11:35:00,71.82,71.82,71.72,71.75,115800.0,47.1432,47.1432,47.0776,47.0972,115800.0
2007-10-29 11:40:00,71.74,71.75,71.63,71.65,86700.0,47.0907,47.0972,47.0185,47.0316,86700.0
2007-10-29 11:45:00,71.65,71.68,71.59,71.63,65700.0,47.0316,47.0513,46.9922,47.0185,65700.0
2007-10-29 11:50:00,71.63,71.64,71.59,71.64,79500.0,47.0185,47.025,46.9922,47.025,79500.0
2007-10-29 11:55:00,71.64,71.64,71.56,71.6,39900.0,47.025,47.025,46.9725,46.9988,39900.0
2007-10-29 12:00:00,71.57,71.65,71.56,71.62,139200.0,46.9791,47.0316,46.9725,47.0119,139200.0
2007-10-29 12:05:00,71.62,71.67,71.6,71.64,94800.0,47.0119,47.0447,46.9988,47.025,94800.0
2007-10-29 12:10:00,71.64,71.64,71.57,71.57,106200.0,47.025,47.025,46.9791,46.9791,106200.0
2007-10-29 12:15:00,71.59,71.67,71.57,71.63,94800.0,46.9922,47.0447,46.9791,47.0185,94800.0
2007-10-29 12:20:00,71.64,71.69,71.63,71.63,264900.0,47.025,47.0579,47.0185,47.0185,264900.0
2007-10-29 12:25:00,71.63,71.68,71.63,71.67,32100.0,47.0185,47.0513,47.0185,47.0447,32100.0
2007-10-29 12:30:00,71.67,71.68,71.62,71.62,40200.0,47.0447,47.0513,47.0119,47.0119,40200.0
2007-10-29 12:35:00,71.61,71.63,71.48,71.5,107700.0,47.0053,47.0185,46.92,46.9331,107700.0
2007-10-29 12:40:00,71.51,71.55,71.5,71.55,60900.0,46.9397,46.966,46.9331,46.966,60900.0
2007-10-29 12:45:00,71.53,71.61,71.53,71.6,48000.0,46.9528,47.0053,46.9528,46.9988,48000.0
2007-10-29 12:50:00,71.59,71.66,71.58,71.61,63000.0,46.9922,47.0382,46.9857,47.0053,63000.0
2007-10-29 12:55:00,71.63,71.64,71.52,71.56,37500.0,47.0185,47.025,46.9463,46.9725,37500.0
2007-10-29 13:00:00,71.54,71.56,71.49,71.51,38100.0,46.9594,46.9725,46.9266,46.9397,38100.0
2007-10-29 13:05:00,71.52,71.57,71.52,71.54,42900.0,46.9463,46.9791,46.9463,46.9594,42900.0
2007-10-29 13:10:00,71.55,71.64,71.54,71.57,163200.0,46.966,47.025,46.9594,46.9791,163200.0
2007-10-29 13:15:00,71.59,71.64,71.5,71.51,123000.0,46.9922,47.025,46.9331,46.9397,123000.0
2007-10-29 13:20:00,71.52,71.64,71.52,71.61,64800.0,46.9463,47.025,46.9463,47.0053,64800.0
2007-10-29 13:25:00,71.55,71.61,71.55,71.61,55800.0,46.966,47.0053,46.966,47.0053,55800.0
2007-10-29 13:30:00,71.61,71.63,71.6,71.6,99900.0,47.0053,47.0185,46.9988,46.9988,99900.0
2007-10-29 13:35:00,71.62,71.63,71.57,71.6,64800.0,47.0119,47.0185,46.9791,46.9988,64800.0
2007-10-29 13:40:00,71.58,71.61,71.55,71.56,83700.0,46.9857,47.0053,46.966,46.9725,83700.0
2007-10-29 13:45:00,71.58,71.64,71.57,71.63,190800.0,46.9857,47.025,46.9791,47.0185,190800.0
2007-10-29 13:50:00,71.63,71.63,71.58,71.62,30300.0,47.0185,47.0185,46.9857,47.0119,30300.0
2007-10-29 13:55:00,71.6,71.65,71.6,71.63,60300.0,46.9988,47.0316,46.9988,47.0185,60300.0
2007-10-29 14:00:00,71.63,71.67,71.62,71.66,149100.0,47.0185,47.0447,47.0119,47.0382,149100.0
2007-10-29 14:05:00,71.67,71.68,71.64,71.66,59400.0,47.0447,47.0513,47.025,47.0382,59400.0
2007-10-29 14:10:00,71.66,71.66,71.5,71.58,76200.0,47.0382,47.0382,46.9331,46.9857,76200.0
2007-10-29 14:15:00,71.57,71.63,71.5,71.61,82200.0,46.9791,47.0185,46.9331,47.0053,82200.0
2007-10-29 14:20:00,71.63,71.65,71.58,71.63,39900.0,47.0185,47.0316,46.9857,47.0185,39900.0
2007-10-29 14:25:00,71.64,71.67,71.57,71.57,78600.0,47.025,47.0447,46.9791,46.9791,78600.0
2007-10-29 14:30:00,71.57,71.61,71.5,71.59,132600.0,46.9791,47.0053,46.9331,46.9922,132600.0
2007-10-29 14:35:00,71.59,71.63,71.55,71.63,207300.0,46.9922,47.0185,46.966,47.0185,207300.0
2007-10-29 14:40:00,71.65,71.69,71.62,71.68,95100.0,47.0316,47.0579,47.0119,47.0513,95100.0
2007-10-29 14:45:00,71.69,71.7,71.62,71.64,116700.0,47.0579,47.0644,47.0119,47.025,116700.0
2007-10-29 14:50:00,71.63,71.67,71.61,71.65,52500.0,47.0185,47.0447,47.0053,47.0316,52500.0
2007-10-29 14:55:00,71.64,71.69,71.62,71.65,96000.0,47.025,47.0579,47.0119,47.0316,96000.0
2007-10-29 15:00:00,71.63,71.64,71.54,71.56,86700.0,47.0185,47.025,46.9594,46.9725,86700.0
2007-10-29 15:05:00,71.54,71.63,71.54,71.61,97200.0,46.9594,47.0185,46.9594,47.0053,97200.0
2007-10-29 15:10:00,71.62,71.64,71.57,71.61,128100.0,47.0119,47.025,46.9791,47.0053,128100.0
2007-10-29 15:15:00,71.61,71.63,71.58,71.6,100800.0,47.0053,47.0185,46.9857,46.9988,100800.0
2007-10-29 15:20:00,71.62,71.63,71.54,71.59,98700.0,47.0119,47.0185,46.9594,46.9922,98700.0
2007-10-29 15:25:00,71.59,71.65,71.58,71.62,157200.0,46.9922,47.0316,46.9857,47.0119,157200.0
2007-10-29 15:30:00,71.62,71.65,71.54,71.64,189300.0,47.0119,47.0316,46.9594,47.025,189300.0
2007-10-29 15:35:00,71.64,71.67,71.6,71.67,150300.0,47.025,47.0447,46.9988,47.0447,150300.0
2007-10-29 15:40:00,71.66,71.66,71.5,71.55,164100.0,47.0382,47.0382,46.9331,46.966,164100.0
2007-10-29 15:45:00,71.56,71.6,71.5,71.51,141300.0,46.9725,46.9988,46.9331,46.9397,141300.0
2007-10-29 15:50:00,71.5,71.57,71.45,71.47,203100.0,46.9331,46.9791,46.9003,46.9135,203100.0
2007-10-29 15:55:00,71.48,71.63,71.48,71.55,232200.0,46.92,47.0185,46.92,46.966,232200.0
2007-10-29 16:00:00,71.57,71.67,71.55,71.64,24900.0,46.9791,47.0447,46.966,47.025,24900.0
2007-10-29 16:05:00,71.63,71.65,71.62,71.65,36000.0,47.0185,47.0316,47.0119,47.0316,36000.0
2007-10-29 16:10:00,71.6,71.65,71.6,71.65,24000.0,46.9988,47.0316,46.9988,47.0316,24000.0
2007-10-30 09:30:00,71.5,71.65,71.41,71.47,279900.0,46.9331,47.0316,46.8741,46.9135,279900.0
2007-10-30 09:35:00,71.47,71.58,71.31,71.48,249300.0,46.9135,46.9857,46.8084,46.92,249300.0
2007-10-30 09:40:00,71.44,71.58,71.42,71.52,126900.0,46.8938,46.9857,46.8806,46.9463,126900.0
2007-10-30 09:45:00,71.47,71.57,71.37,71.57,133800.0,46.9135,46.9791,46.8478,46.9791,133800.0
2007-10-30 09:50:00,71.56,71.69,71.54,71.59,132600.0,46.9725,47.0579,46.9594,46.9922,132600.0
2007-10-30 09:55:00,71.59,71.65,71.51,71.61,88800.0,46.9922,47.0316,46.9397,47.0053,88800.0
2007-10-30 10:00:00,71.57,71.58,71.2,71.24,420600.0,46.9791,46.9857,46.7362,46.7625,420600.0
2007-10-30 10:05:00,71.24,71.24,71.04,71.04,369300.0,46.7625,46.7625,46.6312,46.6312,369300.0
2007-10-30 10:10:00,71.07,71.13,70.96,71.09,244500.0,46.6509,46.6903,46.5787,46.664,244500.0
2007-10-30 10:15:00,71.1,71.13,71.01,71.05,173700.0,46.6706,46.6903,46.6115,46.6378,173700.0
2007-10-30 10:20:00,71.05,71.27,71.05,71.2,260100.0,46.6378,46.7822,46.6378,46.7362,260100.0
2007-10-30 10:25:00,71.21,71.27,71.15,71.21,129000.0,46.7428,46.7822,46.7034,46.7428,129000.0
2007-10-30 10:30:00,71.21,71.24,71.09,71.12,147000.0,46.7428,46.7625,46.664,46.6837,147000.0
2007-10-30 10:35:00,71.12,71.29,71.12,71.26,171900.0,46.6837,46.7953,46.6837,46.7756,171900.0
2007-10-30 10:40:00,71.25,71.32,71.16,71.3,132300.0,46.769,46.815,46.71,46.8019,132300.0
2007-10-30 10:45:00,71.31,71.32,71.22,71.29,136200.0,46.8084,46.815,46.7493,46.7953,136200.0
2007-10-30 10:50:00,71.28,71.32,71.2,71.2,136500.0,46.7887,46.815,46.7362,46.7362,136500.0
2007-10-30 10:55:00,71.2,71.31,71.2,71.28,231300.0,46.7362,46.8084,46.7362,46.7887,231300.0
2007-10-30 11:00:00,71.28,71.32,71.24,71.28,153900.0,46.7887,46.815,46.7625,46.7887,153900.0
2007-10-30 11:05:00,71.28,71.28,71.17,71.17,75600.0,46.7887,46.7887,46.7165,46.7165,75600.0
2007-10-30 11:10:00,71.18,71.22,71.1,71.14,66000.0,46.7231,46.7493,46.6706,46.6968,66000.0
2007-10-30 11:15:00,71.17,71.25,71.14,71.25,57000.0,46.7165,46.769,46.6968,46.769,57000.0
2007-10-30 11:20:00,71.26,71.35,71.15,71.32,183900.0,46.7756,46.8347,46.7034,46.815,183900.0
2007-10-30 11:25:00,71.32,71.35,71.16,71.19,106200.0,46.815,46.8347,46.71,46.7297,106200.0
2007-10-30 11:30:00,71.19,71.22,71.1,71.19,67200.0,46.7297,46.7493,46.6706,46.7297,67200.0
2007-10-30 11:35:00,71.19,71.21,71.13,71.15,65100.0,46.7297,46.7428,46.6903,46.7034,65100.0
2007-10-30 11:40:00,71.15,71.2,71.13,71.17,57900.0,46.7034,46.7362,46.6903,46.7165,57900.0
2007-10-30 11:45:00,71.17,71.18,71.08,71.09,61500.0,46.7165,46.7231,46.6575,46.664,61500.0
2007-10-30 11:50:00,71.08,71.15,71.0,71.07,144900.0,46.6575,46.7034,46.6049,46.6509,144900.0
2007-10-30 11:55:00,71.05,71.12,70.95,70.97,180000.0,46.6378,46.6837,46.5721,46.5852,180000.0
2007-10-30 12:00:00,70.96,70.99,70.9,70.99,119100.0,46.5787,46.5984,46.5393,46.5984,119100.0
2007-10-30 12:05:00,70.99,70.99,70.88,70.95,66600.0,46.5984,46.5984,46.5262,46.5721,66600.0
2007-10-30 12:10:00,70.95,70.97,70.9,70.96,57900.0,46.5721,46.5852,46.5393,46.5787,57900.0
2007-10-30 12:15:00,70.95,70.99,70.95,70.98,34800.0,46.5721,46.5984,46.5721,46.5918,34800.0
2007-10-30 12:20:00,70.95,70.98,70.84,70.85,147000.0,46.5721,46.5918,46.4999,46.5065,147000.0
2007-10-30 12:25:00,70.89,70.92,70.84,70.86,61500.0,46.5327,46.5524,46.4999,46.513,61500.0
2007-10-30 12:30:00,70.85,70.88,70.8,70.87,100500.0,46.5065,46.5262,46.4737,46.5196,100500.0
2007-10-30 12:35:00,70.87,70.88,70.75,70.77,99600.0,46.5196,46.5262,46.4408,46.454,99600.0
2007-10-30 12:40:00,70.77,70.83,70.77,70.77,85800.0,46.454,46.4934,46.454,46.454,85800.0
2007-10-30 12:45:00,70.79,70.93,70.78,70.92,87000.0,46.4671,46.559,46.4605,46.5524,87000.0
2007-10-30 12:50:00,70.92,70.98,70.9,70.92,73200.0,46.5524,46.5918,46.5393,46.5524,73200.0
2007-10-30 12:55:00,70.91,70.96,70.87,70.89,38100.0,46.5459,46.5787,46.5196,46.5327,38100.0
2007-10-30 13:00:00,70.89,70.92,70.87,70.88,17700.0,46.5327,46.5524,46.5196,46.5262,17700.0
2007-10-30 13:05:00,70.88,70.91,70.8,70.88,61200.0,46.5262,46.5459,46.4737,46.5262,61200.0
2007-10-30 13:10:00,70.89,70.93,70.83,70.89,43500.0,46.5327,46.559,46.4934,46.5327,43500.0
2007-10-30 13:15:00,70.9,71.0,70.88,70.96,113400.0,46.5393,46.6049,46.5262,46.5787,113400.0
2007-10-30 13:20:00,70.96,71.0,70.93,70.93,33900.0,46.5787,46.6049,46.559,46.559,33900.0
2007-10-30 13:25:00,70.92,71.0,70.89,70.95,49500.0,46.5524,46.6049,46.5327,46.5721,49500.0
2007-10-30 13:30:00,70.97,70.98,70.94,70.97,25500.0,46.5852,46.5918,46.5656,46.5852,25500.0
2007-10-30 13:35:00,70.96,70.99,70.9,70.99,41100.0,46.5787,46.5984,46.5393,46.5984,41100.0
2007-10-30 13:40:00,70.98,71.09,70.98,71.06,108300.0,46.5918,46.664,46.5918,46.6443,108300.0
2007-10-30 13:45:00,71.09,71.17,71.08,71.15,66300.0,46.664,46.7165,46.6575,46.7034,66300.0
2007-10-30 13:50:00,71.15,71.17,71.08,71.13,66300.0,46.7034,46.7165,46.6575,46.6903,66300.0
2007-10-30 13:55:00,71.12,71.13,71.0,71.08,103800.0,46.6837,46.6903,46.6049,46.6575,103800.0
2007-10-30 14:00:00,71.08,71.14,71.03,71.12,141900.0,46.6575,46.6968,46.6246,46.6837,141900.0
2007-10-30 14:05:00,71.1,71.15,71.08,71.11,24900.0,46.6706,46.7034,46.6575,46.6771,24900.0
2007-10-30 14:10:00,71.13,71.13,71.05,71.09,54300.0,46.6903,46.6903,46.6378,46.664,54300.0
2007-10-30 14:15:00,71.1,71.15,71.07,71.1,80100.0,46.6706,46.7034,46.6509,46.6706,80100.0
2007-10-30 14:20:00,71.1,71.12,71.07,71.07,123900.0,46.6706,46.6837,46.6509,46.6509,123900.0
2007-10-30 14:25:00,71.08,71.09,71.0,71.04,91500.0,46.6575,46.664,46.6049,46.6312,91500.0
2007-10-30 14:30:00,71.03,71.05,70.92,70.92,68100.0,46.6246,46.6378,46.5524,46.5524,68100.0
2007-10-30 14:35:00,70.92,70.97,70.87,70.94,72600.0,46.5524,46.5852,46.5196,46.5656,72600.0
2007-10-30 14:40:00,70.95,70.95,70.89,70.91,63900.0,46.5721,46.5721,46.5327,46.5459,63900.0
2007-10-30 14:45:00,70.9,70.91,70.87,70.9,79500.0,46.5393,46.5459,46.5196,46.5393,79500.0
2007-10-30 14:50:00,70.91,70.91,70.75,70.76,168000.0,46.5459,46.5459,46.4408,46.4474,168000.0
2007-10-30 14:55:00,70.76,70.76,70.54,70.67,269700.0,46.4474,46.4474,46.303,46.3883,269700.0
2007-10-30 15:00:00,70.67,70.72,70.58,70.65,118200.0,46.3883,46.4211,46.3292,46.3752,118200.0
2007-10-30 15:05:00,70.65,70.74,70.63,70.64,132000.0,46.3752,46.4343,46.3621,46.3686,132000.0
2007-10-30 15:10:00,70.64,70.64,70.49,70.57,109500.0,46.3686,46.3686,46.2702,46.3227,109500.0
2007-10-30 15:15:00,70.57,70.68,70.55,70.68,139200.0,46.3227,46.3949,46.3096,46.3949,139200.0
2007-10-30 15:20:00,70.67,70.67,70.55,70.55,74700.0,46.3883,46.3883,46.3096,46.3096,74700.0
2007-10-30 15:25:00,70.56,70.59,70.42,70.42,194100.0,46.3161,46.3358,46.2242,46.2242,194100.0
2007-10-30 15:30:00,70.42,70.55,70.37,70.37,174900.0,46.2242,46.3096,46.1914,46.1914,174900.0
2007-10-30 15:35:00,70.37,70.4,70.19,70.24,240300.0,46.1914,46.2111,46.0732,46.1061,240300.0
2007-10-30 15:40:00,70.23,70.24,70.04,70.06,297300.0,46.0995,46.1061,45.9748,45.9879,297300.0
2007-10-30 15:45:00,70.08,70.23,70.03,70.18,266700.0,46.001,46.0995,45.9682,46.0667,266700.0
2007-10-30 15:50:00,70.18,70.31,70.15,70.22,249600.0,46.0667,46.152,46.047,46.0929,249600.0
2007-10-30 15:55:00,70.22,70.34,70.14,70.34,282900.0,46.0929,46.1717,46.0404,46.1717,282900.0
2007-10-30 16:00:00,70.27,70.34,70.25,70.33,18000.0,46.1258,46.1717,46.1126,46.1651,18000.0
2007-10-30 16:05:00,70.33,70.35,70.27,70.27,7200.0,46.1651,46.1783,46.1258,46.1258,7200.0
2007-10-30 16:10:00,70.27,70.35,70.27,70.35,7500.0,46.1258,46.1783,46.1258,46.1783,7500.0
2007-10-31 09:30:00,71.35,71.35,71.17,71.22,162300.0,46.8347,46.8347,46.7165,46.7493,162300.0
2007-10-31 09:35:00,71.21,71.58,71.21,71.5,299700.0,46.7428,46.9857,46.7428,46.9331,299700.0
2007-10-31 09:40:00,71.52,71.53,71.28,71.35,280500.0,46.9463,46.9528,46.7887,46.8347,280500.0
2007-10-31 09:45:00,71.35,71.47,71.34,71.34,149700.0,46.8347,46.9135,46.8281,46.8281,149700.0
2007-10-31 09:50:00,71.34,71.45,71.2,71.23,196500.0,46.8281,46.9003,46.7362,46.7559,196500.0
2007-10-31 09:55:00,71.23,71.26,71.2,71.23,94500.0,46.7559,46.7756,46.7362,46.7559,94500.0
2007-10-31 10:00:00,71.23,71.29,71.18,71.21,101100.0,46.7559,46.7953,46.7231,46.7428,101100.0
2007-10-31 10:05:00,71.2,71.3,71.19,71.26,112500.0,46.7362,46.8019,46.7297,46.7756,112500.0
2007-10-31 10:10:00,71.25,71.33,71.25,71.31,81600.0,46.769,46.8216,46.769,46.8084,81600.0
2007-10-31 10:15:00,71.29,71.39,71.29,71.32,90600.0,46.7953,46.8609,46.7953,46.815,90600.0
2007-10-31 10:20:00,71.31,71.39,71.29,71.39,103800.0,46.8084,46.8609,46.7953,46.8609,103800.0
2007-10-31 10:25:00,71.37,71.45,71.35,71.39,81600.0,46.8478,46.9003,46.8347,46.8609,81600.0
2007-10-31 10:30:00,71.38,71.46,71.32,71.4,207300.0,46.8544,46.9069,46.815,46.8675,207300.0
2007-10-31 10:35:00,71.38,71.57,71.37,71.55,246900.0,46.8544,46.9791,46.8478,46.966,246900.0
2007-10-31 10:40:00,71.54,71.68,71.54,71.66,214500.0,46.9594,47.0513,46.9594,47.0382,214500.0
2007-10-31 10:45:00,71.66,71.88,71.66,71.82,274800.0,47.0382,47.1826,47.0382,47.1432,274800.0
2007-10-31 10:50:00,71.83,71.96,71.77,71.8,234900.0,47.1498,47.2351,47.1104,47.1301,234900.0
2007-10-31 10:55:00,71.79,71.83,71.75,71.79,101700.0,47.1235,47.1498,47.0972,47.1235,101700.0
2007-10-31 11:00:00,71.79,71.89,71.75,71.88,87900.0,47.1235,47.1891,47.0972,47.1826,87900.0
2007-10-31 11:05:00,71.88,71.94,71.86,71.9,106200.0,47.1826,47.222,47.1695,47.1957,106200.0
2007-10-31 11:10:00,71.9,72.07,71.9,72.07,312300.0,47.1957,47.3073,47.1957,47.3073,312300.0
2007-10-31 11:15:00,72.07,72.14,72.04,72.14,142800.0,47.3073,47.3532,47.2876,47.3532,142800.0
2007-10-31 11:20:00,72.14,72.33,72.14,72.33,258000.0,47.3532,47.478,47.3532,47.478,258000.0
2007-10-31 11:25:00,72.33,72.49,72.31,72.39,325800.0,47.478,47.583,47.4648,47.5173,325800.0
2007-10-31 11:30:00,72.39,72.53,72.37,72.42,194100.0,47.5173,47.6092,47.5042,47.537,194100.0
2007-10-31 11:35:00,72.41,72.45,72.28,72.37,171000.0,47.5305,47.5567,47.4451,47.5042,171000.0
2007-10-31 11:40:00,72.37,72.48,72.25,72.41,221100.0,47.5042,47.5764,47.4254,47.5305,221100.0
2007-10-31 11:45:00,72.42,72.62,72.34,72.53,182100.0,47.537,47.6683,47.4845,47.6092,182100.0
2007-10-31 11:50:00,72.54,72.67,72.5,72.64,314400.0,47.6158,47.7011,47.5896,47.6814,314400.0
2007-10-31 11:55:00,72.64,72.73,72.63,72.73,240900.0,47.6814,47.7405,47.6749,47.7405,240900.0
2007-10-31 12:00:00,72.73,72.83,72.68,72.81,144300.0,47.7405,47.8062,47.7077,47.793,144300.0
2007-10-31 12:05:00,72.8,72.99,72.79,72.85,219000.0,47.7865,47.9112,47.7799,47.8193,219000.0
2007-10-31 12:10:00,72.85,72.92,72.78,72.92,245400.0,47.8193,47.8652,47.7733,47.8652,245400.0
2007-10-31 12:15:00,72.93,72.93,72.58,72.61,215700.0,47.8718,47.8718,47.6421,47.6618,215700.0
2007-10-31 12:20:00,72.61,72.73,72.59,72.66,79800.0,47.6618,47.7405,47.6486,47.6946,79800.0
2007-10-31 12:25:00,72.65,72.71,72.58,72.61,67800.0,47.688,47.7274,47.6421,47.6618,67800.0
2007-10-31 12:30:00,72.61,72.67,72.53,72.62,185400.0,47.6618,47.7011,47.6092,47.6683,185400.0
2007-10-31 12:35:00,72.6,72.63,72.5,72.5,62100.0,47.6552,47.6749,47.5896,47.5896,62100.0
2007-10-31 12:40:00,72.51,72.54,72.4,72.44,214500.0,47.5961,47.6158,47.5239,47.5502,214500.0
2007-10-31 12:45:00,72.45,72.48,72.42,72.47,41400.0,47.5567,47.5764,47.537,47.5699,41400.0
2007-10-31 12:50:00,72.46,72.48,72.28,72.31,103800.0,47.5633,47.5764,47.4451,47.4648,103800.0
2007-10-31 12:55:00,72.31,72.31,72.13,72.22,326700.0,47.4648,47.4648,47.3467,47.4058,326700.0
2007-10-31 13:00:00,72.24,72.28,72.15,72.17,175500.0,47.4189,47.4451,47.3598,47.3729,175500.0
2007-10-31 13:05:00,72.16,72.26,72.11,72.17,219600.0,47.3664,47.432,47.3336,47.3729,219600.0
2007-10-31 13:10:00,72.17,72.22,72.07,72.19,113400.0,47.3729,47.4058,47.3073,47.3861,113400.0
2007-10-31 13:15:00,72.18,72.26,72.13,72.23,126900.0,47.3795,47.432,47.3467,47.4123,126900.0
2007-10-31 13:20:00,72.23,72.24,71.94,71.96,162300.0,47.4123,47.4189,47.222,47.2351,162300.0
2007-10-31 13:25:00,71.98,72.03,71.86,71.96,131100.0,47.2482,47.281,47.1695,47.2351,131100.0
2007-10-31 13:30:00,71.95,72.02,71.85,72.02,109500.0,47.2285,47.2745,47.1629,47.2745,109500.0
2007-10-31 13:35:00,72.03,72.05,71.94,72.01,76500.0,47.281,47.2942,47.222,47.2679,76500.0
2007-10-31 13:40:00,72.0,72.08,71.92,71.99,156600.0,47.2613,47.3139,47.2088,47.2548,156600.0
2007-10-31 13:45:00,71.97,72.03,71.93,71.94,77700.0,47.2417,47.281,47.2154,47.222,77700.0
2007-10-31 13:50:00,71.95,71.97,71.56,71.58,354600.0,47.2285,47.2417,46.9725,46.9857,354600.0
2007-10-31 13:55:00,71.57,71.73,71.45,71.49,268500.0,46.9791,47.0841,46.9003,46.9266,268500.0
2007-10-31 14:00:00,71.49,71.65,71.47,71.63,134700.0,46.9266,47.0316,46.9135,47.0185,134700.0
2007-10-31 14:05:00,71.6,71.63,71.37,71.51,232500.0,46.9988,47.0185,46.8478,46.9397,232500.0
2007-10-31 14:10:00,71.52,71.63,71.02,71.05,375300.0,46.9463,47.0185,46.6181,46.6378,375300.0
2007-10-31 14:15:00,71.1,71.88,70.8,71.13,736500.0,46.6706,47.1826,46.4737,46.6903,736500.0
2007-10-31 14:20:00,71.14,71.56,70.89,71.15,514800.0,46.6968,46.9725,46.5327,46.7034,514800.0
2007-10-31 14:25:00,71.15,71.52,71.07,71.38,443100.0,46.7034,46.9463,46.6509,46.8544,443100.0
2007-10-31 14:30:00,71.38,71.83,71.33,71.7,432900.0,46.8544,47.1498,46.8216,47.0644,432900.0
2007-10-31 14:35:00,71.69,71.83,71.45,71.47,307800.0,47.0579,47.1498,46.9003,46.9135,307800.0
2007-10-31 14:40:00,71.46,72.25,71.46,72.25,312600.0,46.9069,47.4254,46.9069,47.4254,312600.0
2007-10-31 14:45:00,72.24,72.73,72.1,72.5,656400.0,47.4189,47.7405,47.327,47.5896,656400.0
2007-10-31 14:50:00,72.5,72.88,71.85,72.88,420600.0,47.5896,47.839,47.1629,47.839,420600.0
2007-10-31 14:55:00,72.89,73.19,72.77,72.96,727200.0,47.8456,48.0425,47.7668,47.8915,727200.0
2007-10-31 15:00:00,72.93,73.05,72.16,72.67,509100.0,47.8718,47.9506,47.3664,47.7011,509100.0
2007-10-31 15:05:00,72.67,72.74,72.37,72.66,368100.0,47.7011,47.7471,47.5042,47.6946,368100.0
2007-10-31 15:10:00,72.66,72.83,72.47,72.47,385800.0,47.6946,47.8062,47.5699,47.5699,385800.0
2007-10-31 15:15:00,72.47,72.72,72.46,72.58,183300.0,47.5699,47.734,47.5633,47.6421,183300.0
2007-10-31 15:20:00,72.62,72.67,72.33,72.38,232500.0,47.6683,47.7011,47.478,47.5108,232500.0
2007-10-31 15:25:00,72.37,72.65,72.17,72.3,256800.0,47.5042,47.688,47.3729,47.4583,256800.0
2007-10-31 15:30:00,72.37,72.65,72.28,72.58,172800.0,47.5042,47.688,47.4451,47.6421,172800.0
2007-10-31 15:35:00,72.58,72.81,72.56,72.75,345000.0,47.6421,47.793,47.6289,47.7537,345000.0
2007-10-31 15:40:00,72.73,72.92,72.67,72.85,346800.0,47.7405,47.8652,47.7011,47.8193,346800.0
2007-10-31 15:45:00,72.87,72.92,72.71,72.72,230400.0,47.8324,47.8652,47.7274,47.734,230400.0
2007-10-31 15:50:00,72.71,72.93,72.67,72.92,291000.0,47.7274,47.8718,47.7011,47.8652,291000.0
2007-10-31 15:55:00,72.92,72.96,72.85,72.93,365400.0,47.8652,47.8915,47.8193,47.8718,365400.0
2007-10-31 16:00:00,72.93,73.0,72.82,72.94,72000.0,47.8718,47.9178,47.7996,47.8784,72000.0
2007-10-31 16:05:00,72.93,72.97,72.93,72.97,7500.0,47.8718,47.8981,47.8718,47.8981,7500.0
2007-10-31 16:10:00,72.97,72.97,72.81,72.91,20700.0,47.8981,47.8981,47.793,47.8587,20700.0
2007-11-01 09:30:00,70.5,70.81,70.5,70.6,508800.0,46.2767,46.4802,46.2767,46.3424,508800.0
2007-11-01 09:35:00,70.65,70.76,70.01,70.01,612900.0,46.3752,46.4474,45.9551,45.9551,612900.0
2007-11-01 09:40:00,70.01,70.43,70.01,70.37,561000.0,45.9551,46.2308,45.9551,46.1914,561000.0
2007-11-01 09:45:00,70.37,70.4,70.03,70.27,449700.0,46.1914,46.2111,45.9682,46.1258,449700.0
2007-11-01 09:50:00,70.25,70.52,70.2,70.42,315300.0,46.1126,46.2899,46.0798,46.2242,315300.0
2007-11-01 09:55:00,70.42,70.57,70.34,70.43,393900.0,46.2242,46.3227,46.1717,46.2308,393900.0
2007-11-01 10:00:00,70.43,70.54,70.18,70.29,418500.0,46.2308,46.303,46.0667,46.1389,418500.0
2007-11-01 10:05:00,70.28,70.33,70.15,70.24,569700.0,46.1323,46.1651,46.047,46.1061,569700.0
2007-11-01 10:10:00,70.19,70.29,69.89,70.13,685800.0,46.0732,46.1389,45.8763,46.0339,685800.0
2007-11-01 10:15:00,70.13,70.14,69.69,69.82,382800.0,46.0339,46.0404,45.745,45.8304,382800.0
2007-11-01 10:20:00,69.81,69.99,69.64,69.85,380400.0,45.8238,45.942,45.7122,45.8501,380400.0
2007-11-01 10:25:00,69.83,70.09,69.83,70.03,325800.0,45.8369,46.0076,45.8369,45.9682,325800.0
2007-11-01 10:30:00,70.04,70.23,69.93,70.11,281700.0,45.9748,46.0995,45.9026,46.0207,281700.0
2007-11-01 10:35:00,70.09,70.38,70.09,70.38,255900.0,46.0076,46.198,46.0076,46.198,255900.0
2007-11-01 10:40:00,70.4,70.68,70.31,70.53,351300.0,46.2111,46.3949,46.152,46.2964,351300.0
2007-11-01 10:45:00,70.55,70.64,70.32,70.33,166800.0,46.3096,46.3686,46.1586,46.1651,166800.0
2007-11-01 10:50:00,70.35,70.48,70.26,70.38,137700.0,46.1783,46.2636,46.1192,46.198,137700.0
2007-11-01 10:55:00,70.35,70.55,70.29,70.54,161400.0,46.1783,46.3096,46.1389,46.303,161400.0
2007-11-01 11:00:00,70.52,70.55,70.3,70.37,131400.0,46.2899,46.3096,46.1455,46.1914,131400.0
2007-11-01 11:05:00,70.4,70.48,70.27,70.46,168600.0,46.2111,46.2636,46.1258,46.2505,168600.0
2007-11-01 11:10:00,70.48,70.49,70.28,70.46,104100.0,46.2636,46.2702,46.1323,46.2505,104100.0
2007-11-01 11:15:00,70.45,70.45,70.25,70.36,134700.0,46.2439,46.2439,46.1126,46.1848,134700.0
2007-11-01 11:20:00,70.38,70.43,70.31,70.39,141300.0,46.198,46.2308,46.152,46.2045,141300.0
2007-11-01 11:25:00,70.4,70.55,70.39,70.53,178500.0,46.2111,46.3096,46.2045,46.2964,178500.0
2007-11-01 11:30:00,70.53,70.54,70.26,70.31,249900.0,46.2964,46.303,46.1192,46.152,249900.0
2007-11-01 11:35:00,70.3,70.38,70.25,70.37,268500.0,46.1455,46.198,46.1126,46.1914,268500.0
2007-11-01 11:40:00,70.37,70.41,69.69,70.4,244500.0,46.1914,46.2177,45.745,46.2111,244500.0
2007-11-01 11:45:00,70.4,70.4,70.27,70.38,139500.0,46.2111,46.2111,46.1258,46.198,139500.0
2007-11-01 11:50:00,70.5,70.5,70.34,70.42,143100.0,46.2767,46.2767,46.1717,46.2242,143100.0
2007-11-01 11:55:00,70.4,70.49,70.34,70.49,175200.0,46.2111,46.2702,46.1717,46.2702,175200.0
2007-11-01 12:00:00,70.5,70.5,70.38,70.41,184200.0,46.2767,46.2767,46.198,46.2177,184200.0
2007-11-01 12:05:00,70.41,70.63,70.41,70.62,298500.0,46.2177,46.3621,46.2177,46.3555,298500.0
2007-11-01 12:10:00,70.63,70.75,70.56,70.6,207000.0,46.3621,46.4408,46.3161,46.3424,207000.0
2007-11-01 12:15:00,70.61,70.75,70.6,70.72,80400.0,46.3489,46.4408,46.3424,46.4211,80400.0
2007-11-01 12:20:00,70.73,70.92,70.66,70.85,210300.0,46.4277,46.5524,46.3818,46.5065,210300.0
2007-11-01 12:25:00,70.85,70.87,70.57,70.61,159900.0,46.5065,46.5196,46.3227,46.3489,159900.0
2007-11-01 12:30:00,70.62,70.74,70.57,70.66,154500.0,46.3555,46.4343,46.3227,46.3818,154500.0
2007-11-01 12:35:00,70.66,70.69,70.48,70.6,146400.0,46.3818,46.4015,46.2636,46.3424,146400.0
2007-11-01 12:40:00,70.6,70.68,70.53,70.65,112500.0,46.3424,46.3949,46.2964,46.3752,112500.0
2007-11-01 12:45:00,70.64,70.64,70.4,70.56,140100.0,46.3686,46.3686,46.2111,46.3161,140100.0
2007-11-01 12:50:00,70.55,70.69,70.54,70.69,130800.0,46.3096,46.4015,46.303,46.4015,130800.0
2007-11-01 12:55:00,70.7,70.74,70.57,70.71,90900.0,46.408,46.4343,46.3227,46.4146,90900.0
2007-11-01 13:00:00,70.74,70.74,70.56,70.63,116700.0,46.4343,46.4343,46.3161,46.3621,116700.0
2007-11-01 13:05:00,70.64,70.85,70.64,70.84,147600.0,46.3686,46.5065,46.3686,46.4999,147600.0
2007-11-01 13:10:00,70.84,70.89,70.67,70.76,160200.0,46.4999,46.5327,46.3883,46.4474,160200.0
2007-11-01 13:15:00,70.76,70.9,70.76,70.88,86400.0,46.4474,46.5393,46.4474,46.5262,86400.0
2007-11-01 13:20:00,70.88,70.99,70.78,70.83,117000.0,46.5262,46.5984,46.4605,46.4934,117000.0
2007-11-01 13:25:00,70.83,70.86,70.73,70.73,326400.0,46.4934,46.513,46.4277,46.4277,326400.0
2007-11-01 13:30:00,70.73,70.83,70.65,70.65,186300.0,46.4277,46.4934,46.3752,46.3752,186300.0
2007-11-01 13:35:00,70.64,70.82,70.63,70.73,231000.0,46.3686,46.4868,46.3621,46.4277,231000.0
2007-11-01 13:40:00,70.73,70.79,70.5,70.53,155400.0,46.4277,46.4671,46.2767,46.2964,155400.0
2007-11-01 13:45:00,70.52,70.66,70.5,70.65,156300.0,46.2899,46.3818,46.2767,46.3752,156300.0
2007-11-01 13:50:00,70.65,70.65,70.34,70.39,165900.0,46.3752,46.3752,46.1717,46.2045,165900.0
2007-11-01 13:55:00,70.41,70.5,70.04,70.17,365400.0,46.2177,46.2767,45.9748,46.0601,365400.0
2007-11-01 14:00:00,70.16,70.45,70.1,70.26,160800.0,46.0536,46.2439,46.0142,46.1192,160800.0
2007-11-01 14:05:00,70.23,70.46,70.16,70.38,184800.0,46.0995,46.2505,46.0536,46.198,184800.0
2007-11-01 14:10:00,70.39,70.58,70.28,70.46,107100.0,46.2045,46.3292,46.1323,46.2505,107100.0
2007-11-01 14:15:00,70.47,70.51,70.35,70.4,130500.0,46.257,46.2833,46.1783,46.2111,130500.0
2007-11-01 14:20:00,70.41,70.41,70.2,70.24,131100.0,46.2177,46.2177,46.0798,46.1061,131100.0
2007-11-01 14:25:00,70.24,70.36,70.14,70.14,121200.0,46.1061,46.1848,46.0404,46.0404,121200.0
2007-11-01 14:30:00,70.15,70.35,70.15,70.26,108000.0,46.047,46.1783,46.047,46.1192,108000.0
2007-11-01 14:35:00,70.28,70.6,70.28,70.52,118500.0,46.1323,46.3424,46.1323,46.2899,118500.0
2007-11-01 14:40:00,70.53,70.64,70.39,70.49,106200.0,46.2964,46.3686,46.2045,46.2702,106200.0
2007-11-01 14:45:00,70.5,70.73,70.45,70.68,110400.0,46.2767,46.4277,46.2439,46.3949,110400.0
2007-11-01 14:50:00,70.67,70.7,70.43,70.52,218100.0,46.3883,46.408,46.2308,46.2899,218100.0
2007-11-01 14:55:00,70.53,70.6,70.42,70.54,123900.0,46.2964,46.3424,46.2242,46.303,123900.0
2007-11-01 15:00:00,70.53,70.54,70.33,70.39,160500.0,46.2964,46.303,46.1651,46.2045,160500.0
2007-11-01 15:05:00,70.47,70.58,70.33,70.54,135300.0,46.257,46.3292,46.1651,46.303,135300.0
2007-11-01 15:10:00,70.55,70.56,70.23,70.25,175200.0,46.3096,46.3161,46.0995,46.1126,175200.0
2007-11-01 15:15:00,70.25,70.42,70.12,70.26,221100.0,46.1126,46.2242,46.0273,46.1192,221100.0
2007-11-01 15:20:00,70.24,70.25,69.87,69.96,461400.0,46.1061,46.1126,45.8632,45.9223,461400.0
2007-11-01 15:25:00,69.93,70.01,69.67,69.69,281400.0,45.9026,45.9551,45.7319,45.745,281400.0
2007-11-01 15:30:00,69.67,69.72,69.39,69.59,429900.0,45.7319,45.7647,45.5481,45.6794,429900.0
2007-11-01 15:35:00,69.59,69.73,69.42,69.42,312900.0,45.6794,45.7713,45.5678,45.5678,312900.0
2007-11-01 15:40:00,69.42,69.55,69.36,69.37,388200.0,45.5678,45.6531,45.5284,45.535,388200.0
2007-11-01 15:45:00,69.37,69.38,69.01,69.14,542700.0,45.535,45.5416,45.2987,45.384,542700.0
2007-11-01 15:50:00,69.15,69.19,68.88,68.97,528900.0,45.3906,45.4168,45.2134,45.2724,528900.0
2007-11-01 15:55:00,68.97,69.59,68.95,69.48,570900.0,45.2724,45.6794,45.2593,45.6072,570900.0
2007-11-01 16:00:00,69.46,69.65,69.05,69.05,106200.0,45.5941,45.7188,45.3249,45.3249,106200.0
2007-11-01 16:05:00,69.33,69.44,69.33,69.33,12900.0,45.5087,45.5809,45.5087,45.5087,12900.0
2007-11-01 16:10:00,69.33,69.45,69.33,69.35,59100.0,45.5087,45.5875,45.5087,45.5219,59100.0
2007-11-02 09:30:00,70.07,70.15,69.5,69.83,598200.0,45.9945,46.047,45.6203,45.8369,598200.0
2007-11-02 09:35:00,69.85,69.95,69.63,69.92,298200.0,45.8501,45.9157,45.7057,45.896,298200.0
2007-11-02 09:40:00,69.93,70.33,69.93,70.16,265500.0,45.9026,46.1651,45.9026,46.0536,265500.0
2007-11-02 09:45:00,70.16,70.16,69.36,69.43,436500.0,46.0536,46.0536,45.5284,45.5744,436500.0
2007-11-02 09:50:00,69.45,69.48,68.72,68.73,594000.0,45.5875,45.6072,45.1083,45.1149,594000.0
2007-11-02 09:55:00,68.72,69.0,68.61,68.77,486900.0,45.1083,45.2921,45.0361,45.1412,486900.0
2007-11-02 10:00:00,68.79,68.99,68.46,68.6,422400.0,45.1543,45.2856,44.9377,45.0296,422400.0
2007-11-02 10:05:00,68.6,68.64,68.07,68.45,553200.0,45.0296,45.0558,44.6817,44.9311,553200.0
2007-11-02 10:10:00,68.47,68.53,68.05,68.12,566400.0,44.9442,44.9836,44.6685,44.7145,566400.0
2007-11-02 10:15:00,68.09,68.26,67.87,67.87,508200.0,44.6948,44.8064,44.5504,44.5504,508200.0
2007-11-02 10:20:00,67.91,68.35,67.78,68.28,309600.0,44.5766,44.8655,44.4913,44.8195,309600.0
2007-11-02 10:25:00,68.29,68.6,68.29,68.6,197400.0,44.8261,45.0296,44.8261,45.0296,197400.0
2007-11-02 10:30:00,68.6,68.86,68.58,68.78,378000.0,45.0296,45.2002,45.0164,45.1477,378000.0
2007-11-02 10:35:00,68.8,68.84,68.57,68.63,171900.0,45.1608,45.1871,45.0099,45.0493,171900.0
2007-11-02 10:40:00,68.6,68.65,68.36,68.5,167100.0,45.0296,45.0624,44.872,44.9639,167100.0
2007-11-02 10:45:00,68.5,68.69,68.37,68.37,153900.0,44.9639,45.0886,44.8786,44.8786,153900.0
2007-11-02 10:50:00,68.38,68.67,68.37,68.57,120600.0,44.8852,45.0755,44.8786,45.0099,120600.0
2007-11-02 10:55:00,68.56,68.81,68.56,68.66,131100.0,45.0033,45.1674,45.0033,45.0689,131100.0
2007-11-02 11:00:00,68.66,68.81,68.58,68.81,119100.0,45.0689,45.1674,45.0164,45.1674,119100.0
2007-11-02 11:05:00,68.83,68.84,68.44,68.46,146700.0,45.1805,45.1871,44.9245,44.9377,146700.0
2007-11-02 11:10:00,68.44,68.61,68.39,68.46,66000.0,44.9245,45.0361,44.8917,44.9377,66000.0
2007-11-02 11:15:00,68.49,68.57,68.37,68.46,100200.0,44.9574,45.0099,44.8786,44.9377,100200.0
2007-11-02 11:20:00,68.47,68.47,68.24,68.41,142500.0,44.9442,44.9442,44.7933,44.9048,142500.0
2007-11-02 11:25:00,68.41,68.43,68.02,68.12,154500.0,44.9048,44.918,44.6488,44.7145,154500.0
2007-11-02 11:30:00,68.1,68.31,68.05,68.19,131400.0,44.7014,44.8392,44.6685,44.7604,131400.0
2007-11-02 11:35:00,68.2,68.23,68.03,68.11,107700.0,44.767,44.7867,44.6554,44.7079,107700.0
2007-11-02 11:40:00,68.1,68.11,67.87,67.89,423300.0,44.7014,44.7079,44.5504,44.5635,423300.0
2007-11-02 11:45:00,67.88,68.18,67.86,68.07,203400.0,44.5569,44.7539,44.5438,44.6817,203400.0
2007-11-02 11:50:00,68.05,68.35,67.94,68.2,166500.0,44.6685,44.8655,44.5963,44.767,166500.0
2007-11-02 11:55:00,68.21,68.5,68.09,68.39,172200.0,44.7736,44.9639,44.6948,44.8917,172200.0
2007-11-02 12:00:00,68.42,68.58,68.35,68.56,213300.0,44.9114,45.0164,44.8655,45.0033,213300.0
2007-11-02 12:05:00,68.56,68.67,68.44,68.55,155100.0,45.0033,45.0755,44.9245,44.9967,155100.0
2007-11-02 12:10:00,68.56,69.38,68.52,68.84,272100.0,45.0033,45.5416,44.977,45.1871,272100.0
2007-11-02 12:15:00,68.83,68.92,68.74,68.84,120600.0,45.1805,45.2396,45.1215,45.1871,120600.0
2007-11-02 12:20:00,68.81,69.02,68.76,68.95,99600.0,45.1674,45.3053,45.1346,45.2593,99600.0
2007-11-02 12:25:00,68.97,68.99,68.79,68.99,138000.0,45.2724,45.2856,45.1543,45.2856,138000.0
2007-11-02 12:30:00,69.0,69.24,69.0,69.03,179700.0,45.2921,45.4497,45.2921,45.3118,179700.0
2007-11-02 12:35:00,69.03,69.24,68.96,69.23,195000.0,45.3118,45.4497,45.2659,45.4431,195000.0
2007-11-02 12:40:00,69.23,69.4,68.99,69.4,187500.0,45.4431,45.5547,45.2856,45.5547,187500.0
2007-11-02 12:45:00,69.4,69.51,69.33,69.37,213000.0,45.5547,45.6269,45.5087,45.535,213000.0
2007-11-02 12:50:00,69.35,69.35,69.1,69.2,169200.0,45.5219,45.5219,45.3578,45.4234,169200.0
2007-11-02 12:55:00,69.22,69.37,69.12,69.37,134100.0,45.4365,45.535,45.3709,45.535,134100.0
2007-11-02 13:00:00,69.35,69.67,69.11,69.57,171000.0,45.5219,45.7319,45.3643,45.6663,171000.0
2007-11-02 13:05:00,69.54,69.59,69.41,69.45,112800.0,45.6466,45.6794,45.5613,45.5875,112800.0
2007-11-02 13:10:00,69.46,69.54,69.31,69.36,123600.0,45.5941,45.6466,45.4956,45.5284,123600.0
2007-11-02 13:15:00,69.36,69.54,69.32,69.52,157500.0,45.5284,45.6466,45.5022,45.6335,157500.0
2007-11-02 13:20:00,69.51,69.54,69.2,69.2,233700.0,45.6269,45.6466,45.4234,45.4234,233700.0
2007-11-02 13:25:00,69.23,69.33,69.14,69.33,125700.0,45.4431,45.5087,45.384,45.5087,125700.0
2007-11-02 13:30:00,69.32,69.47,69.29,69.35,81000.0,45.5022,45.6006,45.4825,45.5219,81000.0
2007-11-02 13:35:00,69.33,69.54,69.29,69.47,83100.0,45.5087,45.6466,45.4825,45.6006,83100.0
2007-11-02 13:40:00,69.49,69.54,69.2,69.24,81300.0,45.6138,45.6466,45.4234,45.4497,81300.0
2007-11-02 13:45:00,69.21,69.34,69.12,69.29,165900.0,45.43,45.5153,45.3709,45.4825,165900.0
2007-11-02 13:50:00,69.29,69.33,69.14,69.18,111300.0,45.4825,45.5087,45.384,45.4103,111300.0
2007-11-02 13:55:00,69.21,69.29,69.05,69.27,87300.0,45.43,45.4825,45.3249,45.4694,87300.0
2007-11-02 14:00:00,69.26,69.36,69.15,69.22,95400.0,45.4628,45.5284,45.3906,45.4365,95400.0
2007-11-02 14:05:00,69.26,69.3,69.04,69.17,124500.0,45.4628,45.489,45.3184,45.4037,124500.0
2007-11-02 14:10:00,69.17,69.18,69.06,69.13,51600.0,45.4037,45.4103,45.3315,45.3775,51600.0
2007-11-02 14:15:00,69.11,69.13,68.63,68.82,225300.0,45.3643,45.3775,45.0493,45.174,225300.0
2007-11-02 14:20:00,68.86,69.07,68.8,68.94,131700.0,45.2002,45.3381,45.1608,45.2527,131700.0
2007-11-02 14:25:00,68.92,69.13,68.33,68.99,232800.0,45.2396,45.3775,44.8523,45.2856,232800.0
2007-11-02 14:30:00,68.96,69.05,68.92,69.01,86400.0,45.2659,45.3249,45.2396,45.2987,86400.0
2007-11-02 14:35:00,69.03,69.04,68.76,68.76,121200.0,45.3118,45.3184,45.1346,45.1346,121200.0
2007-11-02 14:40:00,68.75,68.77,68.65,68.67,161700.0,45.128,45.1412,45.0624,45.0755,161700.0
2007-11-02 14:45:00,68.67,68.67,68.53,68.57,124500.0,45.0755,45.0755,44.9836,45.0099,124500.0
2007-11-02 14:50:00,68.54,68.75,68.4,68.44,160500.0,44.9902,45.128,44.8983,44.9245,160500.0
2007-11-02 14:55:00,68.46,68.5,68.36,68.45,81900.0,44.9377,44.9639,44.872,44.9311,81900.0
2007-11-02 15:00:00,68.44,68.73,68.44,68.52,156600.0,44.9245,45.1149,44.9245,44.977,156600.0
2007-11-02 15:05:00,68.53,68.58,68.41,68.54,163500.0,44.9836,45.0164,44.9048,44.9902,163500.0
2007-11-02 15:10:00,68.57,68.62,68.26,68.45,263100.0,45.0099,45.0427,44.8064,44.9311,263100.0
2007-11-02 15:15:00,68.44,68.73,68.27,68.68,176400.0,44.9245,45.1149,44.8129,45.0821,176400.0
2007-11-02 15:20:00,68.69,68.77,68.59,68.77,144300.0,45.0886,45.1412,45.023,45.1412,144300.0
2007-11-02 15:25:00,68.76,68.8,68.64,68.67,149100.0,45.1346,45.1608,45.0558,45.0755,149100.0
2007-11-02 15:30:00,68.67,68.8,68.63,68.68,180300.0,45.0755,45.1608,45.0493,45.0821,180300.0
2007-11-02 15:35:00,68.68,68.98,68.67,68.78,245100.0,45.0821,45.279,45.0755,45.1477,245100.0
2007-11-02 15:40:00,68.76,69.32,68.75,69.26,256200.0,45.1346,45.5022,45.128,45.4628,256200.0
2007-11-02 15:45:00,69.26,69.35,69.19,69.3,313200.0,45.4628,45.5219,45.4168,45.489,313200.0
2007-11-02 15:50:00,69.29,69.46,69.29,69.4,243900.0,45.4825,45.5941,45.4825,45.5547,243900.0
2007-11-02 15:55:00,69.44,69.47,69.27,69.37,173400.0,45.5809,45.6006,45.4694,45.535,173400.0
2007-11-02 16:00:00,69.33,69.5,69.33,69.47,27300.0,45.5087,45.6203,45.5087,45.6006,27300.0
2007-11-02 16:05:00,69.43,69.43,69.42,69.42,2100.0,45.5744,45.5744,45.5678,45.5678,2100.0
2007-11-02 16:10:00,69.37,69.43,69.35,69.42,5100.0,45.535,45.5744,45.5219,45.5678,5100.0
2007-11-05 09:30:00,63.96,64.67,63.0,63.77,2005800.0,41.9838,42.4499,41.3537,41.8591,2005800.0
2007-11-05 09:35:00,63.77,63.93,63.27,63.64,868200.0,41.8591,41.9641,41.5309,41.7738,868200.0
2007-11-05 09:40:00,63.67,64.3,63.58,64.13,850800.0,41.7935,42.207,41.7344,42.0954,850800.0
2007-11-05 09:45:00,64.13,64.43,64.0,64.24,486900.0,42.0954,42.2923,42.0101,42.1676,486900.0
2007-11-05 09:50:00,64.24,64.24,63.33,63.94,476400.0,42.1676,42.1676,41.5703,41.9707,476400.0
2007-11-05 09:55:00,63.95,64.47,63.94,64.47,470700.0,41.9773,42.3186,41.9707,42.3186,470700.0
2007-11-05 10:00:00,64.46,65.13,64.41,64.6,675000.0,42.312,42.7518,42.2792,42.4039,675000.0
2007-11-05 10:05:00,64.61,64.67,64.18,64.21,474900.0,42.4105,42.4499,42.1282,42.1479,474900.0
2007-11-05 10:10:00,64.2,64.52,64.19,64.4,352200.0,42.1414,42.3514,42.1348,42.2726,352200.0
2007-11-05 10:15:00,64.39,64.46,64.17,64.22,344700.0,42.2661,42.312,42.1217,42.1545,344700.0
2007-11-05 10:20:00,64.23,64.35,64.18,64.33,237300.0,42.1611,42.2398,42.1282,42.2267,237300.0
2007-11-05 10:25:00,64.33,64.49,64.29,64.37,231300.0,42.2267,42.3317,42.2004,42.253,231300.0
2007-11-05 10:30:00,64.36,64.48,64.23,64.38,534000.0,42.2464,42.3252,42.1611,42.2595,534000.0
2007-11-05 10:35:00,64.38,64.56,64.23,64.55,477900.0,42.2595,42.3777,42.1611,42.3711,477900.0
2007-11-05 10:40:00,64.56,64.94,64.2,64.92,451500.0,42.3777,42.6271,42.1414,42.614,451500.0
2007-11-05 10:45:00,64.92,64.98,64.74,64.84,306600.0,42.614,42.6534,42.4958,42.5615,306600.0
2007-11-05 10:50:00,64.86,64.88,64.71,64.88,292500.0,42.5746,42.5877,42.4761,42.5877,292500.0
2007-11-05 10:55:00,64.86,65.17,64.86,64.91,316500.0,42.5746,42.7781,42.5746,42.6074,316500.0
2007-11-05 11:00:00,64.91,65.0,64.88,64.93,136200.0,42.6074,42.6665,42.5877,42.6205,136200.0
2007-11-05 11:05:00,64.9,65.03,64.85,64.95,156300.0,42.6009,42.6862,42.568,42.6337,156300.0
2007-11-05 11:10:00,64.95,64.97,64.71,64.73,254700.0,42.6337,42.6468,42.4761,42.4893,254700.0
2007-11-05 11:15:00,64.74,64.78,64.54,64.65,303900.0,42.4958,42.5221,42.3645,42.4368,303900.0
2007-11-05 11:20:00,64.66,64.75,64.56,64.57,175500.0,42.4433,42.5024,42.3777,42.3842,175500.0
2007-11-05 11:25:00,64.57,64.59,64.39,64.43,216000.0,42.3842,42.3974,42.2661,42.2923,216000.0
2007-11-05 11:30:00,64.45,64.55,64.44,64.51,131700.0,42.3055,42.3711,42.2989,42.3449,131700.0
2007-11-05 11:35:00,64.5,64.52,64.32,64.33,107400.0,42.3383,42.3514,42.2201,42.2267,107400.0
2007-11-05 11:40:00,64.33,64.64,64.33,64.53,187800.0,42.2267,42.4302,42.2267,42.358,187800.0
2007-11-05 11:45:00,64.52,64.69,64.52,64.63,168000.0,42.3514,42.463,42.3514,42.4236,168000.0
2007-11-05 11:50:00,64.63,64.65,64.51,64.56,100200.0,42.4236,42.4368,42.3449,42.3777,100200.0
2007-11-05 11:55:00,64.56,64.62,64.44,64.44,100500.0,42.3777,42.4171,42.2989,42.2989,100500.0
2007-11-05 12:00:00,64.48,64.64,64.47,64.54,192000.0,42.3252,42.4302,42.3186,42.3645,192000.0
2007-11-05 12:05:00,64.52,64.56,64.4,64.46,191400.0,42.3514,42.3777,42.2726,42.312,191400.0
2007-11-05 12:10:00,64.49,64.49,64.3,64.31,196800.0,42.3317,42.3317,42.207,42.2136,196800.0
2007-11-05 12:15:00,64.31,64.41,64.3,64.37,158100.0,42.2136,42.2792,42.207,42.253,158100.0
2007-11-05 12:20:00,64.37,64.51,64.33,64.34,167100.0,42.253,42.3449,42.2267,42.2333,167100.0
2007-11-05 12:25:00,64.35,64.42,64.27,64.35,144600.0,42.2398,42.2858,42.1873,42.2398,144600.0
2007-11-05 12:30:00,64.34,64.36,64.25,64.32,152400.0,42.2333,42.2464,42.1742,42.2201,152400.0
2007-11-05 12:35:00,64.33,64.38,64.22,64.36,178200.0,42.2267,42.2595,42.1545,42.2464,178200.0
2007-11-05 12:40:00,64.35,64.4,64.28,64.34,134400.0,42.2398,42.2726,42.1939,42.2333,134400.0
2007-11-05 12:45:00,64.35,64.41,64.28,64.32,162600.0,42.2398,42.2792,42.1939,42.2201,162600.0
2007-11-05 12:50:00,64.33,64.36,64.2,64.27,156900.0,42.2267,42.2464,42.1414,42.1873,156900.0
2007-11-05 12:55:00,64.27,64.37,64.24,64.28,129300.0,42.1873,42.253,42.1676,42.1939,129300.0
2007-11-05 13:00:00,64.25,64.33,64.21,64.27,126900.0,42.1742,42.2267,42.1479,42.1873,126900.0
2007-11-05 13:05:00,64.26,64.3,64.17,64.2,99600.0,42.1808,42.207,42.1217,42.1414,99600.0
2007-11-05 13:10:00,64.2,64.23,64.12,64.12,123000.0,42.1414,42.1611,42.0889,42.0889,123000.0
2007-11-05 13:15:00,64.12,64.18,63.98,63.98,218700.0,42.0889,42.1282,41.997,41.997,218700.0
2007-11-05 13:20:00,63.98,64.02,63.84,63.84,259500.0,41.997,42.0232,41.9051,41.9051,259500.0
2007-11-05 13:25:00,63.87,63.9,63.81,63.82,122100.0,41.9248,41.9444,41.8854,41.8919,122100.0
2007-11-05 13:30:00,63.82,63.96,63.7,63.74,183900.0,41.8919,41.9838,41.8132,41.8394,183900.0
2007-11-05 13:35:00,63.72,63.77,63.64,63.73,232500.0,41.8263,41.8591,41.7738,41.8329,232500.0
2007-11-05 13:40:00,63.71,63.74,63.59,63.61,276600.0,41.8197,41.8394,41.741,41.7541,276600.0
2007-11-05 13:45:00,63.6,63.68,63.33,63.35,323400.0,41.7475,41.8,41.5703,41.5834,323400.0
2007-11-05 13:50:00,63.35,63.38,62.88,63.0,648000.0,41.5834,41.6031,41.2749,41.3537,648000.0
2007-11-05 13:55:00,63.0,63.12,62.87,63.0,347700.0,41.3537,41.4324,41.2683,41.3537,347700.0
2007-11-05 14:00:00,63.0,63.18,62.97,63.11,358800.0,41.3537,41.4718,41.334,41.4259,358800.0
2007-11-05 14:05:00,63.11,63.24,63.1,63.21,187500.0,41.4259,41.5112,41.4193,41.4915,187500.0
2007-11-05 14:10:00,63.23,63.33,63.17,63.18,301800.0,41.5047,41.5703,41.4653,41.4718,301800.0
2007-11-05 14:15:00,63.17,63.22,63.0,63.02,239400.0,41.4653,41.4981,41.3537,41.3668,239400.0
2007-11-05 14:20:00,63.01,63.08,62.83,62.89,265200.0,41.3602,41.4062,41.2421,41.2815,265200.0
2007-11-05 14:25:00,62.87,62.9,62.69,62.8,396900.0,41.2683,41.288,41.1502,41.2224,396900.0
2007-11-05 14:30:00,62.8,62.82,62.46,62.49,450600.0,41.2224,41.2355,40.9992,41.0189,450600.0
2007-11-05 14:35:00,62.47,62.61,62.42,62.51,468900.0,41.0058,41.0977,40.973,41.032,468900.0
2007-11-05 14:40:00,62.51,62.58,62.35,62.43,383400.0,41.032,41.078,40.927,40.9795,383400.0
2007-11-05 14:45:00,62.43,62.68,62.38,62.63,423000.0,40.9795,41.1436,40.9467,41.1108,423000.0
2007-11-05 14:50:00,62.63,62.83,62.6,62.75,286800.0,41.1108,41.2421,41.0911,41.1896,286800.0
2007-11-05 14:55:00,62.77,62.83,62.62,62.71,191400.0,41.2027,41.2421,41.1042,41.1633,191400.0
2007-11-05 15:00:00,62.72,62.9,62.71,62.87,339000.0,41.1699,41.288,41.1633,41.2683,339000.0
2007-11-05 15:05:00,62.87,63.45,62.82,63.27,521400.0,41.2683,41.6491,41.2355,41.5309,521400.0
2007-11-05 15:10:00,63.24,63.5,63.17,63.35,445500.0,41.5112,41.6819,41.4653,41.5834,445500.0
2007-11-05 15:15:00,63.37,63.67,63.27,63.66,469200.0,41.5965,41.7935,41.5309,41.7869,469200.0
2007-11-05 15:20:00,63.65,64.21,63.65,64.04,645600.0,41.7803,42.1479,41.7803,42.0363,645600.0
2007-11-05 15:25:00,64.0,64.11,63.8,64.05,484200.0,42.0101,42.0823,41.8788,42.0429,484200.0
2007-11-05 15:30:00,64.07,64.13,63.94,64.07,324300.0,42.056,42.0954,41.9707,42.056,324300.0
2007-11-05 15:35:00,64.07,64.2,64.0,64.11,436800.0,42.056,42.1414,42.0101,42.0823,436800.0
2007-11-05 15:40:00,64.11,64.14,63.48,63.51,412500.0,42.0823,42.102,41.6688,41.6884,412500.0
2007-11-05 15:45:00,63.48,63.63,63.39,63.55,442500.0,41.6688,41.7672,41.6097,41.7147,442500.0
2007-11-05 15:50:00,63.54,63.6,63.47,63.59,439500.0,41.7081,41.7475,41.6622,41.741,439500.0
2007-11-05 15:55:00,63.6,63.6,63.4,63.41,419400.0,41.7475,41.7475,41.6162,41.6228,419400.0
2007-11-05 16:00:00,63.4,63.5,63.34,63.5,24000.0,41.6162,41.6819,41.5769,41.6819,24000.0
2007-11-05 16:05:00,63.5,63.53,63.43,63.43,10500.0,41.6819,41.7016,41.6359,41.6359,10500.0
2007-11-05 16:10:00,63.43,63.43,63.17,63.27,28500.0,41.6359,41.6359,41.4653,41.5309,28500.0
2007-11-06 09:30:00,65.9,66.0,65.5,65.54,573000.0,43.2573,43.3229,42.9947,43.021,573000.0
2007-11-06 09:35:00,65.56,65.67,65.11,65.18,591000.0,43.0341,43.1063,42.7387,42.7846,591000.0
2007-11-06 09:40:00,65.17,65.24,65.06,65.13,330000.0,42.7781,42.824,42.7059,42.7518,330000.0
2007-11-06 09:45:00,65.13,65.16,64.94,65.05,418200.0,42.7518,42.7715,42.6271,42.6993,418200.0
2007-11-06 09:50:00,65.05,65.07,64.72,64.78,336600.0,42.6993,42.7124,42.4827,42.5221,336600.0
2007-11-06 09:55:00,64.75,65.08,64.71,65.04,271200.0,42.5024,42.719,42.4761,42.6928,271200.0
2007-11-06 10:00:00,65.04,65.18,64.92,65.13,290400.0,42.6928,42.7846,42.614,42.7518,290400.0
2007-11-06 10:05:00,65.14,65.36,65.04,65.35,442200.0,42.7584,42.9028,42.6928,42.8962,442200.0
2007-11-06 10:10:00,65.33,65.4,65.21,65.25,457200.0,42.8831,42.9291,42.8043,42.8306,457200.0
2007-11-06 10:15:00,65.25,65.34,65.16,65.23,192900.0,42.8306,42.8897,42.7715,42.8175,192900.0
2007-11-06 10:20:00,65.24,65.27,64.74,64.9,311700.0,42.824,42.8437,42.4958,42.6009,311700.0
2007-11-06 10:25:00,64.9,65.0,64.81,64.94,188100.0,42.6009,42.6665,42.5418,42.6271,188100.0
2007-11-06 10:30:00,64.94,64.97,64.73,64.76,250800.0,42.6271,42.6468,42.4893,42.509,250800.0
2007-11-06 10:35:00,64.76,64.77,64.62,64.69,236100.0,42.509,42.5155,42.4171,42.463,236100.0
2007-11-06 10:40:00,64.69,64.71,64.48,64.6,291300.0,42.463,42.4761,42.3252,42.4039,291300.0
2007-11-06 10:45:00,64.61,64.62,64.35,64.35,300000.0,42.4105,42.4171,42.2398,42.2398,300000.0
2007-11-06 10:50:00,64.37,64.42,64.06,64.27,469800.0,42.253,42.2858,42.0495,42.1873,469800.0
2007-11-06 10:55:00,64.26,64.31,64.19,64.31,264300.0,42.1808,42.2136,42.1348,42.2136,264300.0
2007-11-06 11:00:00,64.32,64.45,64.26,64.38,270300.0,42.2201,42.3055,42.1808,42.2595,270300.0
2007-11-06 11:05:00,64.38,64.59,64.3,64.59,220500.0,42.2595,42.3974,42.207,42.3974,220500.0
2007-11-06 11:10:00,64.6,64.6,64.38,64.44,167400.0,42.4039,42.4039,42.2595,42.2989,167400.0
2007-11-06 11:15:00,64.44,64.46,64.35,64.45,138000.0,42.2989,42.312,42.2398,42.3055,138000.0
2007-11-06 11:20:00,64.45,64.59,64.44,64.55,149400.0,42.3055,42.3974,42.2989,42.3711,149400.0
2007-11-06 11:25:00,64.56,64.63,64.45,64.62,104400.0,42.3777,42.4236,42.3055,42.4171,104400.0
2007-11-06 11:30:00,64.61,64.63,64.44,64.45,114300.0,42.4105,42.4236,42.2989,42.3055,114300.0
2007-11-06 11:35:00,64.45,64.83,64.39,64.51,132900.0,42.3055,42.5549,42.2661,42.3449,132900.0
2007-11-06 11:40:00,64.52,64.54,64.38,64.44,94200.0,42.3514,42.3645,42.2595,42.2989,94200.0
2007-11-06 11:45:00,64.45,64.5,64.4,64.4,127200.0,42.3055,42.3383,42.2726,42.2726,127200.0
2007-11-06 11:50:00,64.4,64.69,64.37,64.68,175200.0,42.2726,42.463,42.253,42.4564,175200.0
2007-11-06 11:55:00,64.69,64.93,64.68,64.8,299700.0,42.463,42.6205,42.4564,42.5352,299700.0
2007-11-06 12:00:00,64.78,64.82,64.71,64.74,88800.0,42.5221,42.5483,42.4761,42.4958,88800.0
2007-11-06 12:05:00,64.76,64.77,64.61,64.64,79500.0,42.509,42.5155,42.4105,42.4302,79500.0
2007-11-06 12:10:00,64.65,64.9,64.65,64.9,140400.0,42.4368,42.6009,42.4368,42.6009,140400.0
2007-11-06 12:15:00,64.89,65.0,64.89,65.0,158100.0,42.5943,42.6665,42.5943,42.6665,158100.0
2007-11-06 12:20:00,65.0,65.04,64.89,64.93,145800.0,42.6665,42.6928,42.5943,42.6205,145800.0
2007-11-06 12:25:00,64.97,64.99,64.8,64.85,73500.0,42.6468,42.6599,42.5352,42.568,73500.0
2007-11-06 12:30:00,64.87,64.92,64.75,64.76,72600.0,42.5812,42.614,42.5024,42.509,72600.0
2007-11-06 12:35:00,64.83,64.91,64.75,64.88,63300.0,42.5549,42.6074,42.5024,42.5877,63300.0
2007-11-06 12:40:00,64.89,64.89,64.79,64.82,24300.0,42.5943,42.5943,42.5286,42.5483,24300.0
2007-11-06 12:45:00,64.81,64.84,64.72,64.72,55200.0,42.5418,42.5615,42.4827,42.4827,55200.0
2007-11-06 12:50:00,64.72,64.91,64.72,64.91,26700.0,42.4827,42.6074,42.4827,42.6074,26700.0
2007-11-06 12:55:00,64.9,65.01,64.9,64.98,55200.0,42.6009,42.6731,42.6009,42.6534,55200.0
2007-11-06 13:00:00,64.98,65.13,64.96,65.12,147600.0,42.6534,42.7518,42.6402,42.7453,147600.0
2007-11-06 13:05:00,65.12,65.23,65.08,65.19,120300.0,42.7453,42.8175,42.719,42.7912,120300.0
2007-11-06 13:10:00,65.2,65.32,65.2,65.26,155100.0,42.7978,42.8765,42.7978,42.8372,155100.0
2007-11-06 13:15:00,65.26,65.3,65.19,65.22,65100.0,42.8372,42.8634,42.7912,42.8109,65100.0
2007-11-06 13:20:00,65.21,65.22,65.15,65.21,84600.0,42.8043,42.8109,42.765,42.8043,84600.0
2007-11-06 13:25:00,65.21,65.26,65.15,65.21,89700.0,42.8043,42.8372,42.765,42.8043,89700.0
2007-11-06 13:30:00,65.21,65.22,65.15,65.2,49800.0,42.8043,42.8109,42.765,42.7978,49800.0
2007-11-06 13:35:00,65.2,65.3,65.19,65.28,86700.0,42.7978,42.8634,42.7912,42.8503,86700.0
2007-11-06 13:40:00,65.29,65.37,65.21,65.35,99300.0,42.8569,42.9094,42.8043,42.8962,99300.0
2007-11-06 13:45:00,65.37,65.43,65.33,65.43,72000.0,42.9094,42.9487,42.8831,42.9487,72000.0
2007-11-06 13:50:00,65.41,65.5,65.41,65.5,110400.0,42.9356,42.9947,42.9356,42.9947,110400.0
2007-11-06 13:55:00,65.5,65.51,65.28,65.28,128100.0,42.9947,43.0013,42.8503,42.8503,128100.0
2007-11-06 14:00:00,65.28,65.4,65.25,65.4,124500.0,42.8503,42.9291,42.8306,42.9291,124500.0
2007-11-06 14:05:00,65.41,65.43,65.26,65.3,126600.0,42.9356,42.9487,42.8372,42.8634,126600.0
2007-11-06 14:10:00,65.29,65.41,65.24,65.39,110100.0,42.8569,42.9356,42.824,42.9225,110100.0
2007-11-06 14:15:00,65.39,65.44,65.33,65.43,66600.0,42.9225,42.9553,42.8831,42.9487,66600.0
2007-11-06 14:20:00,65.42,65.43,65.23,65.4,79500.0,42.9422,42.9487,42.8175,42.9291,79500.0
2007-11-06 14:25:00,65.37,65.37,65.28,65.28,59700.0,42.9094,42.9094,42.8503,42.8503,59700.0
2007-11-06 14:30:00,65.28,65.3,65.13,65.27,146100.0,42.8503,42.8634,42.7518,42.8437,146100.0
2007-11-06 14:35:00,65.27,65.3,65.07,65.14,194400.0,42.8437,42.8634,42.7124,42.7584,194400.0
2007-11-06 14:40:00,65.14,65.2,65.09,65.18,75000.0,42.7584,42.7978,42.7256,42.7846,75000.0
2007-11-06 14:45:00,65.18,65.21,65.02,65.04,86700.0,42.7846,42.8043,42.6796,42.6928,86700.0
2007-11-06 14:50:00,65.05,65.08,64.98,65.05,97200.0,42.6993,42.719,42.6534,42.6993,97200.0
2007-11-06 14:55:00,65.05,65.19,65.03,65.13,102000.0,42.6993,42.7912,42.6862,42.7518,102000.0
2007-11-06 15:00:00,65.13,65.33,65.13,65.13,158400.0,42.7518,42.8831,42.7518,42.7518,158400.0
2007-11-06 15:05:00,65.14,65.3,65.13,65.3,141300.0,42.7584,42.8634,42.7518,42.8634,141300.0
2007-11-06 15:10:00,65.3,65.39,65.29,65.32,140700.0,42.8634,42.9225,42.8569,42.8765,140700.0
2007-11-06 15:15:00,65.32,65.54,65.28,65.54,193200.0,42.8765,43.021,42.8503,43.021,193200.0
2007-11-06 15:20:00,65.52,65.67,65.38,65.67,308100.0,43.0078,43.1063,42.9159,43.1063,308100.0
2007-11-06 15:25:00,65.67,65.82,65.63,65.77,200100.0,43.1063,43.2047,43.08,43.1719,200100.0
2007-11-06 15:30:00,65.77,65.85,65.74,65.77,277500.0,43.1719,43.2244,43.1522,43.1719,277500.0
2007-11-06 15:35:00,65.77,65.81,65.72,65.77,138000.0,43.1719,43.1982,43.1391,43.1719,138000.0
2007-11-06 15:40:00,65.8,65.83,65.77,65.82,311100.0,43.1916,43.2113,43.1719,43.2047,311100.0
2007-11-06 15:45:00,65.82,66.11,65.81,66.11,383400.0,43.2047,43.3951,43.1982,43.3951,383400.0
2007-11-06 15:50:00,66.11,66.23,65.75,66.12,405900.0,43.3951,43.4739,43.1588,43.4017,405900.0
2007-11-06 15:55:00,66.14,66.39,65.6,66.19,646500.0,43.4148,43.5789,43.0603,43.4476,646500.0
2007-11-06 16:00:00,66.01,66.18,65.57,66.0,248400.0,43.3295,43.4411,43.0406,43.3229,248400.0
2007-11-06 16:05:00,66.0,66.08,66.0,66.0,38700.0,43.3229,43.3754,43.3229,43.3229,38700.0
2007-11-06 16:10:00,66.02,66.12,65.99,66.07,51300.0,43.336,43.4017,43.3163,43.3689,51300.0
2007-11-07 09:30:00,64.47,65.13,64.47,65.0,416400.0,42.3186,42.7518,42.3186,42.6665,416400.0
2007-11-07 09:35:00,65.04,65.13,64.99,65.02,100800.0,42.6928,42.7518,42.6599,42.6796,100800.0
2007-11-07 09:40:00,65.02,65.12,64.85,65.0,312900.0,42.6796,42.7453,42.568,42.6665,312900.0
2007-11-07 09:45:00,65.01,65.13,64.91,65.13,223500.0,42.6731,42.7518,42.6074,42.7518,223500.0
2007-11-07 09:50:00,65.13,65.24,64.95,65.01,287700.0,42.7518,42.824,42.6337,42.6731,287700.0
2007-11-07 09:55:00,65.01,65.08,64.84,64.86,220500.0,42.6731,42.719,42.5615,42.5746,220500.0
2007-11-07 10:00:00,64.91,65.07,64.75,64.88,242400.0,42.6074,42.7124,42.5024,42.5877,242400.0
2007-11-07 10:05:00,64.87,65.07,64.82,65.06,235800.0,42.5812,42.7124,42.5483,42.7059,235800.0
2007-11-07 10:10:00,65.04,65.17,64.95,65.11,344100.0,42.6928,42.7781,42.6337,42.7387,344100.0
2007-11-07 10:15:00,65.14,65.14,64.97,65.0,158100.0,42.7584,42.7584,42.6468,42.6665,158100.0
2007-11-07 10:20:00,64.99,65.03,64.82,64.83,219900.0,42.6599,42.6862,42.5483,42.5549,219900.0
2007-11-07 10:25:00,64.83,64.96,64.78,64.83,138900.0,42.5549,42.6402,42.5221,42.5549,138900.0
2007-11-07 10:30:00,64.85,64.92,64.63,64.63,120300.0,42.568,42.614,42.4236,42.4236,120300.0
2007-11-07 10:35:00,64.62,64.64,64.1,64.16,370500.0,42.4171,42.4302,42.0757,42.1151,370500.0
2007-11-07 10:40:00,64.14,64.25,64.0,64.24,338400.0,42.102,42.1742,42.0101,42.1676,338400.0
2007-11-07 10:45:00,64.25,64.47,64.11,64.31,144300.0,42.1742,42.3186,42.0823,42.2136,144300.0
2007-11-07 10:50:00,64.34,64.64,64.3,64.52,150300.0,42.2333,42.4302,42.207,42.3514,150300.0
2007-11-07 10:55:00,64.52,64.63,64.3,64.33,125700.0,42.3514,42.4236,42.207,42.2267,125700.0
2007-11-07 11:00:00,64.29,64.32,64.01,64.07,302100.0,42.2004,42.2201,42.0167,42.056,302100.0
2007-11-07 11:05:00,64.07,64.42,64.04,64.42,138600.0,42.056,42.2858,42.0363,42.2858,138600.0
2007-11-07 11:10:00,64.41,64.51,64.28,64.37,110700.0,42.2792,42.3449,42.1939,42.253,110700.0
2007-11-07 11:15:00,64.38,64.56,64.36,64.56,74700.0,42.2595,42.3777,42.2464,42.3777,74700.0
2007-11-07 11:20:00,64.53,64.53,64.43,64.47,55800.0,42.358,42.358,42.2923,42.3186,55800.0
2007-11-07 11:25:00,64.49,64.55,64.43,64.55,68100.0,42.3317,42.3711,42.2923,42.3711,68100.0
2007-11-07 11:30:00,64.54,64.59,64.46,64.54,97800.0,42.3645,42.3974,42.312,42.3645,97800.0
2007-11-07 11:35:00,64.56,64.59,64.32,64.38,242700.0,42.3777,42.3974,42.2201,42.2595,242700.0
2007-11-07 11:40:00,64.37,64.46,64.3,64.3,111000.0,42.253,42.312,42.207,42.207,111000.0
2007-11-07 11:45:00,64.3,64.33,64.09,64.11,162300.0,42.207,42.2267,42.0692,42.0823,162300.0
2007-11-07 11:50:00,64.11,64.21,64.1,64.19,132300.0,42.0823,42.1479,42.0757,42.1348,132300.0
2007-11-07 11:55:00,64.18,64.29,63.91,64.25,157800.0,42.1282,42.2004,41.951,42.1742,157800.0
2007-11-07 12:00:00,64.24,64.24,64.01,64.11,117600.0,42.1676,42.1676,42.0167,42.0823,117600.0
2007-11-07 12:05:00,64.12,64.15,63.9,63.9,217800.0,42.0889,42.1085,41.9444,41.9444,217800.0
2007-11-07 12:10:00,63.89,63.9,63.49,63.53,612300.0,41.9379,41.9444,41.6753,41.7016,612300.0
2007-11-07 12:15:00,63.53,63.69,63.47,63.5,338400.0,41.7016,41.8066,41.6622,41.6819,338400.0
2007-11-07 12:20:00,63.5,63.72,63.45,63.6,215400.0,41.6819,41.8263,41.6491,41.7475,215400.0
2007-11-07 12:25:00,63.6,63.74,63.57,63.71,144600.0,41.7475,41.8394,41.7278,41.8197,144600.0
2007-11-07 12:30:00,63.71,63.75,63.53,63.56,157500.0,41.8197,41.846,41.7016,41.7213,157500.0
2007-11-07 12:35:00,63.59,63.67,63.54,63.57,173400.0,41.741,41.7935,41.7081,41.7278,173400.0
2007-11-07 12:40:00,63.57,63.62,63.41,63.48,212700.0,41.7278,41.7607,41.6228,41.6688,212700.0
2007-11-07 12:45:00,63.48,63.5,63.33,63.33,404400.0,41.6688,41.6819,41.5703,41.5703,404400.0
2007-11-07 12:50:00,63.34,63.37,63.16,63.36,369900.0,41.5769,41.5965,41.4587,41.59,369900.0
2007-11-07 12:55:00,63.37,63.43,63.33,63.33,157800.0,41.5965,41.6359,41.5703,41.5703,157800.0
2007-11-07 13:00:00,63.31,63.4,63.23,63.4,249900.0,41.5572,41.6162,41.5047,41.6162,249900.0
2007-11-07 13:05:00,63.4,63.5,63.32,63.47,216300.0,41.6162,41.6819,41.5637,41.6622,216300.0
2007-11-07 13:10:00,63.45,63.51,63.22,63.22,279300.0,41.6491,41.6884,41.4981,41.4981,279300.0
2007-11-07 13:15:00,63.25,63.38,62.79,62.86,480900.0,41.5178,41.6031,41.2158,41.2618,480900.0
2007-11-07 13:20:00,62.86,63.18,62.82,62.84,312300.0,41.2618,41.4718,41.2355,41.2487,312300.0
2007-11-07 13:25:00,62.84,63.27,62.82,63.21,336000.0,41.2487,41.5309,41.2355,41.4915,336000.0
2007-11-07 13:30:00,63.22,63.41,63.19,63.35,200100.0,41.4981,41.6228,41.4784,41.5834,200100.0
2007-11-07 13:35:00,63.36,63.4,63.2,63.28,167700.0,41.59,41.6162,41.485,41.5375,167700.0
2007-11-07 13:40:00,63.26,63.47,63.19,63.31,160200.0,41.5243,41.6622,41.4784,41.5572,160200.0
2007-11-07 13:45:00,63.31,63.39,63.16,63.27,203700.0,41.5572,41.6097,41.4587,41.5309,203700.0
2007-11-07 13:50:00,63.28,63.37,63.21,63.27,185100.0,41.5375,41.5965,41.4915,41.5309,185100.0
2007-11-07 13:55:00,63.27,63.51,63.25,63.38,206400.0,41.5309,41.6884,41.5178,41.6031,206400.0
2007-11-07 14:00:00,63.38,63.41,63.22,63.24,172500.0,41.6031,41.6228,41.4981,41.5112,172500.0
2007-11-07 14:05:00,63.25,63.46,63.18,63.39,152400.0,41.5178,41.6556,41.4718,41.6097,152400.0
2007-11-07 14:10:00,63.39,63.57,63.24,63.57,159000.0,41.6097,41.7278,41.5112,41.7278,159000.0
2007-11-07 14:15:00,63.56,63.62,63.45,63.48,167100.0,41.7213,41.7607,41.6491,41.6688,167100.0
2007-11-07 14:20:00,63.48,63.56,63.36,63.48,201600.0,41.6688,41.7213,41.59,41.6688,201600.0
2007-11-07 14:25:00,63.48,63.62,63.45,63.61,217200.0,41.6688,41.7607,41.6491,41.7541,217200.0
2007-11-07 14:30:00,63.62,63.73,63.5,63.65,359700.0,41.7607,41.8329,41.6819,41.7803,359700.0
2007-11-07 14:35:00,63.66,64.0,63.48,63.58,304800.0,41.7869,42.0101,41.6688,41.7344,304800.0
2007-11-07 14:40:00,63.57,63.82,63.51,63.82,246300.0,41.7278,41.8919,41.6884,41.8919,246300.0
2007-11-07 14:45:00,63.8,63.84,63.53,63.63,162900.0,41.8788,41.9051,41.7016,41.7672,162900.0
2007-11-07 14:50:00,63.63,63.69,63.33,63.39,121200.0,41.7672,41.8066,41.5703,41.6097,121200.0
2007-11-07 14:55:00,63.4,63.46,63.28,63.46,160500.0,41.6162,41.6556,41.5375,41.6556,160500.0
2007-11-07 15:00:00,63.44,63.63,63.4,63.4,137700.0,41.6425,41.7672,41.6162,41.6162,137700.0
2007-11-07 15:05:00,63.4,64.18,63.4,63.83,208200.0,41.6162,42.1282,41.6162,41.8985,208200.0
2007-11-07 15:10:00,63.83,63.93,63.7,63.85,241800.0,41.8985,41.9641,41.8132,41.9116,241800.0
2007-11-07 15:15:00,63.83,63.92,63.63,63.68,171600.0,41.8985,41.9576,41.7672,41.8,171600.0
2007-11-07 15:20:00,63.68,63.86,63.52,63.52,146100.0,41.8,41.9182,41.695,41.695,146100.0
2007-11-07 15:25:00,63.55,63.6,63.28,63.31,232500.0,41.7147,41.7475,41.5375,41.5572,232500.0
2007-11-07 15:30:00,63.33,63.5,63.2,63.24,188700.0,41.5703,41.6819,41.485,41.5112,188700.0
2007-11-07 15:35:00,63.21,63.29,63.05,63.06,182400.0,41.4915,41.544,41.3865,41.3931,182400.0
2007-11-07 15:40:00,63.07,63.48,63.06,63.3,208500.0,41.3996,41.6688,41.3931,41.5506,208500.0
2007-11-07 15:45:00,63.3,63.34,63.05,63.06,260700.0,41.5506,41.5769,41.3865,41.3931,260700.0
2007-11-07 15:50:00,63.05,63.12,62.87,62.97,539700.0,41.3865,41.4324,41.2683,41.334,539700.0
2007-11-07 15:55:00,62.97,63.05,62.67,62.67,485400.0,41.334,41.3865,41.1371,41.1371,485400.0
2007-11-07 16:00:00,62.67,62.9,62.67,62.81,156300.0,41.1371,41.288,41.1371,41.229,156300.0
2007-11-07 16:05:00,62.82,62.82,62.75,62.8,12300.0,41.2355,41.2355,41.1896,41.2224,12300.0
2007-11-07 16:10:00,62.8,62.89,62.8,62.89,18600.0,41.2224,41.2815,41.2224,41.2815,18600.0
2007-11-08 09:30:00,63.0,63.31,62.85,63.17,422100.0,41.3537,41.5572,41.2552,41.4653,422100.0
2007-11-08 09:35:00,63.17,63.24,62.95,62.95,350100.0,41.4653,41.5112,41.3209,41.3209,350100.0
2007-11-08 09:40:00,62.94,62.95,62.34,62.37,414900.0,41.3143,41.3209,40.9204,40.9401,414900.0
2007-11-08 09:45:00,62.36,62.45,61.79,61.89,678900.0,40.9336,40.9927,40.5594,40.6251,678900.0
2007-11-08 09:50:00,61.91,62.18,61.84,62.17,299400.0,40.6382,40.8154,40.5922,40.8089,299400.0
2007-11-08 09:55:00,62.18,62.33,62.01,62.29,359100.0,40.8154,40.9139,40.7038,40.8876,359100.0
2007-11-08 10:00:00,62.28,62.42,62.01,62.09,555900.0,40.8811,40.973,40.7038,40.7563,555900.0
2007-11-08 10:05:00,62.08,62.11,61.87,62.04,335700.0,40.7498,40.7695,40.6119,40.7235,335700.0
2007-11-08 10:10:00,62.04,62.06,61.71,61.73,368400.0,40.7235,40.7367,40.5069,40.52,368400.0
2007-11-08 10:15:00,61.71,62.07,61.66,62.05,727800.0,40.5069,40.7432,40.4741,40.7301,727800.0
2007-11-08 10:20:00,62.07,62.6,62.03,62.35,568500.0,40.7432,41.0911,40.717,40.927,568500.0
2007-11-08 10:25:00,62.35,62.46,62.23,62.32,219000.0,40.927,40.9992,40.8482,40.9073,219000.0
2007-11-08 10:30:00,62.34,62.34,61.95,62.11,230100.0,40.9204,40.9204,40.6645,40.7695,230100.0
2007-11-08 10:35:00,62.1,62.25,61.8,61.81,177600.0,40.7629,40.8614,40.566,40.5726,177600.0
2007-11-08 10:40:00,61.83,62.09,61.71,61.71,171000.0,40.5857,40.7563,40.5069,40.5069,171000.0
2007-11-08 10:45:00,61.72,61.74,61.51,61.59,307500.0,40.5135,40.5266,40.3756,40.4281,307500.0
2007-11-08 10:50:00,61.58,61.83,61.55,61.68,236100.0,40.4216,40.5857,40.4019,40.4872,236100.0
2007-11-08 10:55:00,61.67,61.96,61.65,61.86,301500.0,40.4807,40.671,40.4675,40.6054,301500.0
2007-11-08 11:00:00,61.87,62.09,61.87,62.06,250200.0,40.6119,40.7563,40.6119,40.7367,250200.0
2007-11-08 11:05:00,62.05,62.08,61.88,61.97,173400.0,40.7301,40.7498,40.6185,40.6776,173400.0
2007-11-08 11:10:00,61.97,62.19,61.94,62.0,142200.0,40.6776,40.822,40.6579,40.6973,142200.0
2007-11-08 11:15:00,62.02,62.26,62.0,62.1,174600.0,40.7104,40.8679,40.6973,40.7629,174600.0
2007-11-08 11:20:00,62.1,62.1,61.81,61.92,164700.0,40.7629,40.7629,40.5726,40.6448,164700.0
2007-11-08 11:25:00,61.91,61.99,61.84,61.94,189900.0,40.6382,40.6907,40.5922,40.6579,189900.0
2007-11-08 11:30:00,61.93,62.01,61.72,61.74,136200.0,40.6513,40.7038,40.5135,40.5266,136200.0
2007-11-08 11:35:00,61.72,61.8,61.53,61.56,221400.0,40.5135,40.566,40.3888,40.4085,221400.0
2007-11-08 11:40:00,61.54,61.7,61.54,61.64,117300.0,40.3953,40.5003,40.3953,40.461,117300.0
2007-11-08 11:45:00,61.65,61.7,61.38,61.38,258300.0,40.4675,40.5003,40.2903,40.2903,258300.0
2007-11-08 11:50:00,61.4,61.48,61.26,61.29,389100.0,40.3034,40.3559,40.2115,40.2312,389100.0
2007-11-08 11:55:00,61.27,61.32,61.04,61.14,291900.0,40.2181,40.2509,40.0671,40.1328,291900.0
2007-11-08 12:00:00,61.14,61.32,61.0,61.09,302400.0,40.1328,40.2509,40.0409,40.0999,302400.0
2007-11-08 12:05:00,61.07,61.16,60.73,60.89,251400.0,40.0868,40.1459,39.8636,39.9687,251400.0
2007-11-08 12:10:00,60.89,60.94,60.73,60.85,267000.0,39.9687,40.0015,39.8636,39.9424,267000.0
2007-11-08 12:15:00,60.84,60.86,60.23,60.26,551400.0,39.9358,39.949,39.5354,39.5551,551400.0
2007-11-08 12:20:00,60.27,60.32,60.06,60.12,470700.0,39.5617,39.5945,39.4238,39.4632,470700.0
2007-11-08 12:25:00,60.11,60.17,59.57,60.13,860100.0,39.4567,39.496,39.1022,39.4698,860100.0
2007-11-08 12:30:00,60.12,60.25,60.04,60.19,455100.0,39.4632,39.5486,39.4107,39.5092,455100.0
2007-11-08 12:35:00,60.19,60.25,59.46,59.59,580200.0,39.5092,39.5486,39.03,39.1153,580200.0
2007-11-08 12:40:00,59.64,59.68,59.33,59.62,666600.0,39.1481,39.1744,38.9447,39.135,666600.0
2007-11-08 12:45:00,59.6,59.67,59.41,59.44,580500.0,39.1219,39.1678,38.9972,39.0169,580500.0
2007-11-08 12:50:00,59.46,59.54,59.33,59.51,542400.0,39.03,39.0825,38.9447,39.0628,542400.0
2007-11-08 12:55:00,59.51,59.72,59.35,59.65,507900.0,39.0628,39.2007,38.9578,39.1547,507900.0
2007-11-08 13:00:00,59.65,59.65,59.39,59.56,411600.0,39.1547,39.1547,38.984,39.0956,411600.0
2007-11-08 13:05:00,59.57,59.57,59.02,59.08,700800.0,39.1022,39.1022,38.7412,38.7806,700800.0
2007-11-08 13:10:00,59.07,59.12,58.85,58.91,600600.0,38.774,38.8068,38.6296,38.669,600600.0
2007-11-08 13:15:00,58.88,59.41,58.5,59.23,843600.0,38.6493,38.9972,38.3998,38.879,843600.0
2007-11-08 13:20:00,59.27,59.39,58.9,58.92,640200.0,38.9053,38.984,38.6624,38.6755,640200.0
2007-11-08 13:25:00,58.92,59.28,58.74,59.25,813000.0,38.6755,38.9118,38.5574,38.8922,813000.0
2007-11-08 13:30:00,59.25,59.86,59.2,59.7,660300.0,38.8922,39.2926,38.8593,39.1875,660300.0
2007-11-08 13:35:00,59.7,59.79,59.45,59.7,459000.0,39.1875,39.2466,39.0234,39.1875,459000.0
2007-11-08 13:40:00,59.68,59.74,59.24,59.48,449400.0,39.1744,39.2138,38.8856,39.0431,449400.0
2007-11-08 13:45:00,59.48,59.62,59.26,59.28,357000.0,39.0431,39.135,38.8987,38.9118,357000.0
2007-11-08 13:50:00,59.28,59.64,59.27,59.5,245700.0,38.9118,39.1481,38.9053,39.0563,245700.0
2007-11-08 13:55:00,59.46,59.93,59.4,59.87,268500.0,39.03,39.3385,38.9906,39.2991,268500.0
2007-11-08 14:00:00,59.85,59.99,59.76,59.91,435000.0,39.286,39.3779,39.2269,39.3254,435000.0
2007-11-08 14:05:00,59.87,59.92,59.65,59.65,323400.0,39.2991,39.3319,39.1547,39.1547,323400.0
2007-11-08 14:10:00,59.64,59.71,59.52,59.57,225000.0,39.1481,39.1941,39.0694,39.1022,225000.0
2007-11-08 14:15:00,59.56,59.64,59.38,59.38,249900.0,39.0956,39.1481,38.9775,38.9775,249900.0
2007-11-08 14:20:00,59.38,59.4,59.17,59.35,324000.0,38.9775,38.9906,38.8396,38.9578,324000.0
2007-11-08 14:25:00,59.36,59.4,59.21,59.34,345900.0,38.9644,38.9906,38.8659,38.9512,345900.0
2007-11-08 14:30:00,59.34,59.74,59.33,59.66,268500.0,38.9512,39.2138,38.9447,39.1613,268500.0
2007-11-08 14:35:00,59.66,59.68,59.54,59.63,640500.0,39.1613,39.1744,39.0825,39.1416,640500.0
2007-11-08 14:40:00,59.63,59.67,59.5,59.54,360600.0,39.1416,39.1678,39.0563,39.0825,360600.0
2007-11-08 14:45:00,59.53,59.54,59.33,59.46,678900.0,39.0759,39.0825,38.9447,39.03,678900.0
2007-11-08 14:50:00,59.48,59.51,59.13,59.21,280200.0,39.0431,39.0628,38.8134,38.8659,280200.0
2007-11-08 14:55:00,59.22,59.59,59.15,59.53,544500.0,38.8725,39.1153,38.8265,39.0759,544500.0
2007-11-08 15:00:00,59.53,59.9,59.5,59.81,646500.0,39.0759,39.3188,39.0563,39.2597,646500.0
2007-11-08 15:05:00,59.83,60.1,59.78,59.8,507000.0,39.2729,39.4501,39.24,39.2532,507000.0
2007-11-08 15:10:00,59.8,59.89,59.35,59.76,306900.0,39.2532,39.3123,38.9578,39.2269,306900.0
2007-11-08 15:15:00,59.82,60.26,59.76,60.26,314400.0,39.2663,39.5551,39.2269,39.5551,314400.0
2007-11-08 15:20:00,60.19,60.86,60.19,60.83,574800.0,39.5092,39.949,39.5092,39.9293,574800.0
2007-11-08 15:25:00,60.82,61.15,60.7,60.87,743400.0,39.9227,40.1393,39.8439,39.9555,743400.0
2007-11-08 15:30:00,60.87,61.17,60.79,61.02,589800.0,39.9555,40.1525,39.903,40.054,589800.0
2007-11-08 15:35:00,61.0,61.1,60.82,61.07,790500.0,40.0409,40.1065,39.9227,40.0868,790500.0
2007-11-08 15:40:00,61.07,61.82,61.0,61.67,1032600.0,40.0868,40.5791,40.0409,40.4807,1032600.0
2007-11-08 15:45:00,61.7,61.88,61.64,61.83,579000.0,40.5003,40.6185,40.461,40.5857,579000.0
2007-11-08 15:50:00,61.84,62.2,61.74,62.12,837000.0,40.5922,40.8286,40.5266,40.776,837000.0
2007-11-08 15:55:00,62.13,62.24,61.66,61.76,1226700.0,40.7826,40.8548,40.4741,40.5397,1226700.0
2007-11-08 16:00:00,61.67,61.87,61.55,61.55,136200.0,40.4807,40.6119,40.4019,40.4019,136200.0
2007-11-08 16:05:00,61.6,61.67,60.88,61.67,153600.0,40.4347,40.4807,39.9621,40.4807,153600.0
2007-11-08 16:10:00,61.67,61.76,61.35,61.35,568200.0,40.4807,40.5397,40.2706,40.2706,568200.0
2007-11-09 09:30:00,60.65,60.65,60.34,60.44,577800.0,39.8111,39.8111,39.6076,39.6733,577800.0
2007-11-09 09:35:00,60.44,60.44,59.62,59.87,660600.0,39.6733,39.6733,39.135,39.2991,660600.0
2007-11-09 09:40:00,59.9,60.35,59.87,60.31,518100.0,39.3188,39.6142,39.2991,39.5879,518100.0
2007-11-09 09:45:00,60.31,60.46,59.97,60.43,537000.0,39.5879,39.6864,39.3648,39.6667,537000.0
2007-11-09 09:50:00,60.41,60.45,60.05,60.06,431100.0,39.6536,39.6798,39.4173,39.4238,431100.0
2007-11-09 09:55:00,60.06,60.54,60.0,60.5,485700.0,39.4238,39.7389,39.3845,39.7127,485700.0
2007-11-09 10:00:00,60.5,60.71,60.07,60.56,577500.0,39.7127,39.8505,39.4304,39.752,577500.0
2007-11-09 10:05:00,60.62,60.83,60.46,60.67,359400.0,39.7914,39.9293,39.6864,39.8242,359400.0
2007-11-09 10:10:00,60.66,60.96,60.51,60.64,354300.0,39.8177,40.0146,39.7192,39.8046,354300.0
2007-11-09 10:15:00,60.64,61.09,60.51,61.06,315300.0,39.8046,40.0999,39.7192,40.0802,315300.0
2007-11-09 10:20:00,61.07,61.13,60.97,61.12,303900.0,40.0868,40.1262,40.0212,40.1196,303900.0
2007-11-09 10:25:00,61.13,61.3,60.98,61.06,285300.0,40.1262,40.2378,40.0277,40.0802,285300.0
2007-11-09 10:30:00,61.05,61.22,60.9,60.9,232200.0,40.0737,40.1853,39.9752,39.9752,232200.0
2007-11-09 10:35:00,60.95,61.28,60.84,61.25,237600.0,40.008,40.2247,39.9358,40.205,237600.0
2007-11-09 10:40:00,61.25,61.29,60.83,60.94,245100.0,40.205,40.2312,39.9293,40.0015,245100.0
2007-11-09 10:45:00,60.89,60.93,60.45,60.65,230700.0,39.9687,39.9949,39.6798,39.8111,230700.0
2007-11-09 10:50:00,60.59,60.74,60.53,60.55,135600.0,39.7717,39.8702,39.7324,39.7455,135600.0
2007-11-09 10:55:00,60.58,61.0,60.37,60.74,798000.0,39.7652,40.0409,39.6273,39.8702,798000.0
2007-11-09 11:00:00,60.72,60.85,60.26,60.42,189600.0,39.8571,39.9424,39.5551,39.6601,189600.0
2007-11-09 11:05:00,60.4,60.5,60.06,60.07,224700.0,39.647,39.7127,39.4238,39.4304,224700.0
2007-11-09 11:10:00,60.06,60.21,59.84,60.15,474300.0,39.4238,39.5223,39.2794,39.4829,474300.0
2007-11-09 11:15:00,60.15,60.44,60.13,60.26,222600.0,39.4829,39.6733,39.4698,39.5551,222600.0
2007-11-09 11:20:00,60.2,60.45,60.16,60.35,181200.0,39.5157,39.6798,39.4895,39.6142,181200.0
2007-11-09 11:25:00,60.35,60.7,60.26,60.3,260700.0,39.6142,39.8439,39.5551,39.5814,260700.0
2007-11-09 11:30:00,60.31,60.63,60.27,60.34,233400.0,39.5879,39.798,39.5617,39.6076,233400.0
2007-11-09 11:35:00,60.34,60.4,60.12,60.18,227100.0,39.6076,39.647,39.4632,39.5026,227100.0
2007-11-09 11:40:00,60.23,60.4,60.19,60.35,116100.0,39.5354,39.647,39.5092,39.6142,116100.0
2007-11-09 11:45:00,60.35,60.67,60.33,60.46,279300.0,39.6142,39.8242,39.6011,39.6864,279300.0
2007-11-09 11:50:00,60.44,60.54,60.28,60.5,143100.0,39.6733,39.7389,39.5683,39.7127,143100.0
2007-11-09 11:55:00,60.5,60.73,60.41,60.62,188700.0,39.7127,39.8636,39.6536,39.7914,188700.0
2007-11-09 12:00:00,60.64,60.67,60.38,60.52,123600.0,39.8046,39.8242,39.6339,39.7258,123600.0
2007-11-09 12:05:00,60.54,60.59,60.35,60.59,147600.0,39.7389,39.7717,39.6142,39.7717,147600.0
2007-11-09 12:10:00,60.6,60.61,60.41,60.47,90300.0,39.7783,39.7849,39.6536,39.693,90300.0
2007-11-09 12:15:00,60.47,60.48,60.3,60.42,145800.0,39.693,39.6995,39.5814,39.6601,145800.0
2007-11-09 12:20:00,60.41,60.45,60.29,60.31,147000.0,39.6536,39.6798,39.5748,39.5879,147000.0
2007-11-09 12:25:00,60.33,60.61,60.29,60.5,122100.0,39.6011,39.7849,39.5748,39.7127,122100.0
2007-11-09 12:30:00,60.44,60.68,60.43,60.59,134700.0,39.6733,39.8308,39.6667,39.7717,134700.0
2007-11-09 12:35:00,60.63,60.84,60.59,60.78,267300.0,39.798,39.9358,39.7717,39.8965,267300.0
2007-11-09 12:40:00,60.79,61.06,60.6,60.63,228600.0,39.903,40.0802,39.7783,39.798,228600.0
2007-11-09 12:45:00,60.63,60.92,60.59,60.71,161700.0,39.798,39.9884,39.7717,39.8505,161700.0
2007-11-09 12:50:00,60.7,60.75,60.48,60.59,235800.0,39.8439,39.8768,39.6995,39.7717,235800.0
2007-11-09 12:55:00,60.59,60.77,60.54,60.67,198600.0,39.7717,39.8899,39.7389,39.8242,198600.0
2007-11-09 13:00:00,60.7,60.79,60.55,60.77,135900.0,39.8439,39.903,39.7455,39.8899,135900.0
2007-11-09 13:05:00,60.77,60.8,60.33,60.57,148200.0,39.8899,39.9096,39.6011,39.7586,148200.0
2007-11-09 13:10:00,60.57,60.63,60.38,60.51,207900.0,39.7586,39.798,39.6339,39.7192,207900.0
2007-11-09 13:15:00,60.52,60.77,60.43,60.66,177300.0,39.7258,39.8899,39.6667,39.8177,177300.0
2007-11-09 13:20:00,60.64,60.86,60.5,60.85,341100.0,39.8046,39.949,39.7127,39.9424,341100.0
2007-11-09 13:25:00,60.85,60.85,60.54,60.68,88500.0,39.9424,39.9424,39.7389,39.8308,88500.0
2007-11-09 13:30:00,60.7,60.91,60.5,60.64,305700.0,39.8439,39.9818,39.7127,39.8046,305700.0
2007-11-09 13:35:00,60.6,60.63,60.35,60.5,98400.0,39.7783,39.798,39.6142,39.7127,98400.0
2007-11-09 13:40:00,60.5,60.74,60.46,60.59,167700.0,39.7127,39.8702,39.6864,39.7717,167700.0
2007-11-09 13:45:00,60.6,60.76,60.58,60.7,134400.0,39.7783,39.8833,39.7652,39.8439,134400.0
2007-11-09 13:50:00,60.67,60.81,60.66,60.75,97800.0,39.8242,39.9161,39.8177,39.8768,97800.0
2007-11-09 13:55:00,60.75,60.75,60.53,60.54,80700.0,39.8768,39.8768,39.7324,39.7389,80700.0
2007-11-09 14:00:00,60.54,60.84,60.43,60.84,181800.0,39.7389,39.9358,39.6667,39.9358,181800.0
2007-11-09 14:05:00,60.84,60.93,60.77,60.91,222600.0,39.9358,39.9949,39.8899,39.9818,222600.0
2007-11-09 14:10:00,60.91,61.23,60.87,61.13,297000.0,39.9818,40.1918,39.9555,40.1262,297000.0
2007-11-09 14:15:00,61.13,61.42,61.09,61.41,225000.0,40.1262,40.3166,40.0999,40.31,225000.0
2007-11-09 14:20:00,61.41,61.66,61.39,61.62,323100.0,40.31,40.4741,40.2969,40.4478,323100.0
2007-11-09 14:25:00,61.64,61.94,61.61,61.75,303900.0,40.461,40.6579,40.4413,40.5332,303900.0
2007-11-09 14:30:00,61.72,61.79,61.42,61.52,269100.0,40.5135,40.5594,40.3166,40.3822,269100.0
2007-11-09 14:35:00,61.52,61.65,61.29,61.57,264600.0,40.3822,40.4675,40.2312,40.415,264600.0
2007-11-09 14:40:00,61.58,62.05,61.57,61.95,188400.0,40.4216,40.7301,40.415,40.6645,188400.0
2007-11-09 14:45:00,61.89,61.96,61.76,61.92,126300.0,40.6251,40.671,40.5397,40.6448,126300.0
2007-11-09 14:50:00,61.92,61.94,61.68,61.76,95700.0,40.6448,40.6579,40.4872,40.5397,95700.0
2007-11-09 14:55:00,61.76,61.89,61.58,61.63,130500.0,40.5397,40.6251,40.4216,40.4544,130500.0
2007-11-09 15:00:00,61.62,61.96,61.48,61.63,181200.0,40.4478,40.671,40.3559,40.4544,181200.0
2007-11-09 15:05:00,61.62,61.78,61.47,61.75,165300.0,40.4478,40.5529,40.3494,40.5332,165300.0
2007-11-09 15:10:00,61.75,61.94,61.65,61.86,133500.0,40.5332,40.6579,40.4675,40.6054,133500.0
2007-11-09 15:15:00,61.89,62.18,61.73,62.12,204000.0,40.6251,40.8154,40.52,40.776,204000.0
2007-11-09 15:20:00,62.12,62.39,62.06,62.31,295500.0,40.776,40.9533,40.7367,40.9008,295500.0
2007-11-09 15:25:00,62.29,62.33,61.95,61.99,292200.0,40.8876,40.9139,40.6645,40.6907,292200.0
2007-11-09 15:30:00,61.99,62.01,61.49,61.58,255900.0,40.6907,40.7038,40.3625,40.4216,255900.0
2007-11-09 15:35:00,61.58,61.62,61.25,61.46,270000.0,40.4216,40.4478,40.205,40.3428,270000.0
2007-11-09 15:40:00,61.47,61.56,61.19,61.28,234000.0,40.3494,40.4085,40.1656,40.2247,234000.0
2007-11-09 15:45:00,61.25,61.41,60.97,60.97,238500.0,40.205,40.31,40.0212,40.0212,238500.0
2007-11-09 15:50:00,60.92,61.1,60.75,60.81,333300.0,39.9884,40.1065,39.8768,39.9161,333300.0
2007-11-09 15:55:00,60.81,60.92,60.0,60.22,972000.0,39.9161,39.9884,39.3845,39.5289,972000.0
2007-11-09 16:00:00,60.23,60.65,60.11,60.65,127500.0,39.5354,39.8111,39.4567,39.8111,127500.0
2007-11-09 16:05:00,60.67,60.67,60.53,60.59,1800.0,39.8242,39.8242,39.7324,39.7717,1800.0
2007-11-09 16:10:00,60.52,60.66,60.52,60.62,11100.0,39.7258,39.8177,39.7258,39.7914,11100.0
2007-11-12 09:30:00,58.67,58.67,58.08,58.14,962100.0,38.5114,38.5114,38.1242,38.1635,962100.0
2007-11-12 09:35:00,58.14,58.57,57.67,58.47,740400.0,38.1635,38.4458,37.855,38.3802,740400.0
2007-11-12 09:40:00,58.47,59.05,58.41,58.81,719100.0,38.3802,38.7609,38.3408,38.6033,719100.0
2007-11-12 09:45:00,58.8,59.16,58.32,59.01,701700.0,38.5968,38.8331,38.2817,38.7346,701700.0
2007-11-12 09:50:00,59.03,59.12,58.69,58.87,326100.0,38.7477,38.8068,38.5246,38.6427,326100.0
2007-11-12 09:55:00,58.86,58.92,58.46,58.72,302700.0,38.6362,38.6755,38.3736,38.5443,302700.0
2007-11-12 10:00:00,58.73,58.8,58.53,58.64,337200.0,38.5508,38.5968,38.4195,38.4917,337200.0
2007-11-12 10:05:00,58.63,58.79,58.2,58.2,407700.0,38.4852,38.5902,38.2029,38.2029,407700.0
2007-11-12 10:10:00,58.2,58.56,58.17,58.17,416100.0,38.2029,38.4392,38.1832,38.1832,416100.0
2007-11-12 10:15:00,58.17,58.38,58.14,58.28,252600.0,38.1832,38.3211,38.1635,38.2554,252600.0
2007-11-12 10:20:00,58.28,58.6,58.14,58.54,323400.0,38.2554,38.4655,38.1635,38.4261,323400.0
2007-11-12 10:25:00,58.54,58.66,58.47,58.56,365700.0,38.4261,38.5049,38.3802,38.4392,365700.0
2007-11-12 10:30:00,58.54,58.67,58.43,58.43,290700.0,38.4261,38.5114,38.3539,38.3539,290700.0
2007-11-12 10:35:00,58.44,58.56,58.29,58.49,235200.0,38.3605,38.4392,38.262,38.3933,235200.0
2007-11-12 10:40:00,58.5,58.95,58.5,58.91,297300.0,38.3998,38.6952,38.3998,38.669,297300.0
2007-11-12 10:45:00,58.88,59.0,58.76,58.78,246900.0,38.6493,38.728,38.5705,38.5836,246900.0
2007-11-12 10:50:00,58.76,58.88,58.48,58.51,222900.0,38.5705,38.6493,38.3867,38.4064,222900.0
2007-11-12 10:55:00,58.52,58.82,58.47,58.82,172500.0,38.413,38.6099,38.3802,38.6099,172500.0
2007-11-12 11:00:00,58.8,59.0,58.67,58.96,252000.0,38.5968,38.728,38.5114,38.7018,252000.0
2007-11-12 11:05:00,58.98,59.18,58.85,59.0,279000.0,38.7149,38.8462,38.6296,38.728,279000.0
2007-11-12 11:10:00,59.0,59.2,59.0,59.07,183600.0,38.728,38.8593,38.728,38.774,183600.0
2007-11-12 11:15:00,59.06,59.2,59.0,59.03,179100.0,38.7674,38.8593,38.728,38.7477,179100.0
2007-11-12 11:20:00,59.03,59.04,58.92,59.01,136500.0,38.7477,38.7543,38.6755,38.7346,136500.0
2007-11-12 11:25:00,59.0,59.18,58.99,59.16,160200.0,38.728,38.8462,38.7215,38.8331,160200.0
2007-11-12 11:30:00,59.14,59.2,58.95,59.07,161400.0,38.8199,38.8593,38.6952,38.774,161400.0
2007-11-12 11:35:00,59.08,59.11,58.94,59.05,187200.0,38.7806,38.8003,38.6887,38.7609,187200.0
2007-11-12 11:40:00,59.05,59.1,58.9,58.99,188700.0,38.7609,38.7937,38.6624,38.7215,188700.0
2007-11-12 11:45:00,58.97,59.03,58.9,58.96,217800.0,38.7084,38.7477,38.6624,38.7018,217800.0
2007-11-12 11:50:00,58.96,59.1,58.79,58.9,402000.0,38.7018,38.7937,38.5902,38.6624,402000.0
2007-11-12 11:55:00,58.9,58.98,58.83,58.93,619800.0,38.6624,38.7149,38.6165,38.6821,619800.0
2007-11-12 12:00:00,58.89,58.92,58.75,58.77,272400.0,38.6558,38.6755,38.5639,38.5771,272400.0
2007-11-12 12:05:00,58.78,58.91,58.75,58.85,347700.0,38.5836,38.669,38.5639,38.6296,347700.0
2007-11-12 12:10:00,58.87,58.95,58.7,58.73,123900.0,38.6427,38.6952,38.5311,38.5508,123900.0
2007-11-12 12:15:00,58.73,59.02,58.69,58.91,127800.0,38.5508,38.7412,38.5246,38.669,127800.0
2007-11-12 12:20:00,58.94,59.19,58.93,59.05,178800.0,38.6887,38.8528,38.6821,38.7609,178800.0
2007-11-12 12:25:00,59.07,59.17,59.02,59.12,77400.0,38.774,38.8396,38.7412,38.8068,77400.0
2007-11-12 12:30:00,59.11,59.28,59.08,59.25,181500.0,38.8003,38.9118,38.7806,38.8922,181500.0
2007-11-12 12:35:00,59.25,59.35,59.19,59.25,142200.0,38.8922,38.9578,38.8528,38.8922,142200.0
2007-11-12 12:40:00,59.27,59.3,59.18,59.19,37500.0,38.9053,38.925,38.8462,38.8528,37500.0
2007-11-12 12:45:00,59.18,59.18,59.05,59.05,122400.0,38.8462,38.8462,38.7609,38.7609,122400.0
2007-11-12 12:50:00,59.07,59.12,58.86,58.93,183300.0,38.774,38.8068,38.6362,38.6821,183300.0
2007-11-12 12:55:00,58.93,58.97,58.76,58.78,109800.0,38.6821,38.7084,38.5705,38.5836,109800.0
2007-11-12 13:00:00,58.78,58.92,58.69,58.85,270600.0,38.5836,38.6755,38.5246,38.6296,270600.0
2007-11-12 13:05:00,58.87,58.91,58.69,58.72,117300.0,38.6427,38.669,38.5246,38.5443,117300.0
2007-11-12 13:10:00,58.73,58.91,58.68,58.86,116100.0,38.5508,38.669,38.518,38.6362,116100.0
2007-11-12 13:15:00,58.86,58.92,58.7,58.88,102900.0,38.6362,38.6755,38.5311,38.6493,102900.0
2007-11-12 13:20:00,58.89,59.0,58.8,59.0,144300.0,38.6558,38.728,38.5968,38.728,144300.0
2007-11-12 13:25:00,58.99,59.01,58.85,58.89,88800.0,38.7215,38.7346,38.6296,38.6558,88800.0
2007-11-12 13:30:00,58.89,58.92,58.8,58.83,88200.0,38.6558,38.6755,38.5968,38.6165,88200.0
2007-11-12 13:35:00,58.83,58.85,58.61,58.63,151800.0,38.6165,38.6296,38.472,38.4852,151800.0
2007-11-12 13:40:00,58.62,58.65,58.38,58.45,238800.0,38.4786,38.4983,38.3211,38.367,238800.0
2007-11-12 13:45:00,58.5,58.51,58.21,58.34,251700.0,38.3998,38.4064,38.2095,38.2948,251700.0
2007-11-12 13:50:00,58.35,58.36,58.13,58.18,246000.0,38.3014,38.3079,38.157,38.1898,246000.0
2007-11-12 13:55:00,58.19,58.57,58.17,58.35,277500.0,38.1964,38.4458,38.1832,38.3014,277500.0
2007-11-12 14:00:00,58.37,58.5,58.3,58.44,233700.0,38.3145,38.3998,38.2686,38.3605,233700.0
2007-11-12 14:05:00,58.46,58.46,58.22,58.23,156000.0,38.3736,38.3736,38.2161,38.2226,156000.0
2007-11-12 14:10:00,58.24,58.29,58.1,58.12,174300.0,38.2292,38.262,38.1373,38.1504,174300.0
2007-11-12 14:15:00,58.14,58.15,57.88,57.93,389100.0,38.1635,38.1701,37.9929,38.0257,389100.0
2007-11-12 14:20:00,57.91,57.93,57.75,57.77,493200.0,38.0126,38.0257,37.9075,37.9207,493200.0
2007-11-12 14:25:00,57.77,57.79,57.42,57.55,747000.0,37.9207,37.9338,37.6909,37.7763,747000.0
2007-11-12 14:30:00,57.52,57.86,57.52,57.86,355200.0,37.7566,37.9797,37.7566,37.9797,355200.0
2007-11-12 14:35:00,57.86,57.87,57.72,57.87,268500.0,37.9797,37.9863,37.8878,37.9863,268500.0
2007-11-12 14:40:00,57.87,58.1,57.87,58.01,329100.0,37.9863,38.1373,37.9863,38.0782,329100.0
2007-11-12 14:45:00,57.99,58.05,57.8,57.8,358200.0,38.0651,38.1045,37.9404,37.9404,358200.0
2007-11-12 14:50:00,57.79,57.83,57.65,57.65,302700.0,37.9338,37.9601,37.8419,37.8419,302700.0
2007-11-12 14:55:00,57.65,57.78,57.6,57.62,241800.0,37.8419,37.9272,37.8091,37.8222,241800.0
2007-11-12 15:00:00,57.62,57.62,57.24,57.4,555300.0,37.8222,37.8222,37.5728,37.6778,555300.0
2007-11-12 15:05:00,57.38,57.38,57.0,57.28,544800.0,37.6647,37.6647,37.4152,37.599,544800.0
2007-11-12 15:10:00,57.29,57.46,57.15,57.32,468300.0,37.6056,37.7172,37.5137,37.6253,468300.0
2007-11-12 15:15:00,57.31,57.31,56.88,56.95,594000.0,37.6187,37.6187,37.3365,37.3824,594000.0
2007-11-12 15:20:00,56.96,57.05,56.55,56.68,787200.0,37.389,37.4481,37.1198,37.2052,787200.0
2007-11-12 15:25:00,56.68,56.8,56.5,56.54,512400.0,37.2052,37.284,37.087,37.1133,512400.0
2007-11-12 15:30:00,56.54,56.85,56.39,56.75,619500.0,37.1133,37.3168,37.0148,37.2511,619500.0
2007-11-12 15:35:00,56.75,56.8,56.49,56.51,538200.0,37.2511,37.284,37.0805,37.0936,538200.0
2007-11-12 15:40:00,56.5,56.63,56.42,56.46,559500.0,37.087,37.1724,37.0345,37.0608,559500.0
2007-11-12 15:45:00,56.46,56.47,56.06,56.14,630300.0,37.0608,37.0673,36.7982,36.8507,630300.0
2007-11-12 15:50:00,56.13,56.31,56.11,56.31,585000.0,36.8442,36.9623,36.831,36.9623,585000.0
2007-11-12 15:55:00,56.2,56.49,56.03,56.11,967200.0,36.8901,37.0805,36.7785,36.831,967200.0
2007-11-12 16:00:00,56.13,56.43,56.0,56.41,521100.0,36.8442,37.0411,36.7588,37.028,521100.0
2007-11-12 16:05:00,56.41,56.5,56.11,56.47,487500.0,37.028,37.087,36.831,37.0673,487500.0
2007-11-12 16:10:00,56.47,56.5,56.47,56.5,72300.0,37.0673,37.087,37.0673,37.087,72300.0
2007-11-13 09:30:00,59.0,59.0,58.33,58.79,510300.0,38.728,38.728,38.2883,38.5902,510300.0
2007-11-13 09:35:00,58.81,59.33,58.8,59.33,610500.0,38.6033,38.9447,38.5968,38.9447,610500.0
2007-11-13 09:40:00,59.33,59.38,59.19,59.32,604500.0,38.9447,38.9775,38.8528,38.9381,604500.0
2007-11-13 09:45:00,59.32,59.64,59.27,59.62,781500.0,38.9381,39.1481,38.9053,39.135,781500.0
2007-11-13 09:50:00,59.62,59.63,59.07,59.27,522300.0,39.135,39.1416,38.774,38.9053,522300.0
2007-11-13 09:55:00,59.27,59.3,58.99,59.26,447600.0,38.9053,38.925,38.7215,38.8987,447600.0
2007-11-13 10:00:00,59.23,59.43,59.02,59.35,498900.0,38.879,39.0103,38.7412,38.9578,498900.0
2007-11-13 10:05:00,59.34,59.73,59.34,59.7,452400.0,38.9512,39.2072,38.9512,39.1875,452400.0
2007-11-13 10:10:00,59.71,59.77,59.6,59.73,411600.0,39.1941,39.2335,39.1219,39.2072,411600.0
2007-11-13 10:15:00,59.74,59.78,59.51,59.53,363900.0,39.2138,39.24,39.0628,39.0759,363900.0
2007-11-13 10:20:00,59.53,59.65,59.46,59.62,334500.0,39.0759,39.1547,39.03,39.135,334500.0
2007-11-13 10:25:00,59.63,59.68,59.53,59.68,223800.0,39.1416,39.1744,39.0759,39.1744,223800.0
2007-11-13 10:30:00,59.68,59.68,59.22,59.23,265800.0,39.1744,39.1744,38.8725,38.879,265800.0
2007-11-13 10:35:00,59.23,59.29,59.13,59.17,382800.0,38.879,38.9184,38.8134,38.8396,382800.0
2007-11-13 10:40:00,59.17,59.38,59.13,59.37,369600.0,38.8396,38.9775,38.8134,38.9709,369600.0
2007-11-13 10:45:00,59.37,59.52,59.27,59.29,190200.0,38.9709,39.0694,38.9053,38.9184,190200.0
2007-11-13 10:50:00,59.27,59.57,59.2,59.44,338700.0,38.9053,39.1022,38.8593,39.0169,338700.0
2007-11-13 10:55:00,59.45,59.57,59.39,59.46,323700.0,39.0234,39.1022,38.984,39.03,323700.0
2007-11-13 11:00:00,59.46,59.61,59.42,59.6,194100.0,39.03,39.1285,39.0037,39.1219,194100.0
2007-11-13 11:05:00,59.6,59.66,59.56,59.65,167400.0,39.1219,39.1613,39.0956,39.1547,167400.0
2007-11-13 11:10:00,59.62,59.65,59.46,59.6,205800.0,39.135,39.1547,39.03,39.1219,205800.0
2007-11-13 11:15:00,59.58,59.67,59.46,59.55,257400.0,39.1088,39.1678,39.03,39.0891,257400.0
2007-11-13 11:20:00,59.56,59.67,59.51,59.64,156000.0,39.0956,39.1678,39.0628,39.1481,156000.0
2007-11-13 11:25:00,59.66,59.89,59.61,59.86,318600.0,39.1613,39.3123,39.1285,39.2926,318600.0
2007-11-13 11:30:00,59.88,60.08,59.83,60.03,429300.0,39.3057,39.437,39.2729,39.4041,429300.0
2007-11-13 11:35:00,60.05,60.08,59.94,60.0,291600.0,39.4173,39.437,39.3451,39.3845,291600.0
2007-11-13 11:40:00,59.99,60.02,59.9,60.0,130200.0,39.3779,39.3976,39.3188,39.3845,130200.0
2007-11-13 11:45:00,60.0,60.02,59.81,59.92,251400.0,39.3845,39.3976,39.2597,39.3319,251400.0
2007-11-13 11:50:00,59.92,59.95,59.76,59.78,157500.0,39.3319,39.3516,39.2269,39.24,157500.0
2007-11-13 11:55:00,59.78,59.92,59.73,59.86,122400.0,39.24,39.3319,39.2072,39.2926,122400.0
2007-11-13 12:00:00,59.87,59.94,59.79,59.85,98700.0,39.2991,39.3451,39.2466,39.286,98700.0
2007-11-13 12:05:00,59.84,59.94,59.81,59.92,156000.0,39.2794,39.3451,39.2597,39.3319,156000.0
2007-11-13 12:10:00,59.92,59.95,59.87,59.88,82200.0,39.3319,39.3516,39.2991,39.3057,82200.0
2007-11-13 12:15:00,59.87,59.92,59.83,59.87,102900.0,39.2991,39.3319,39.2729,39.2991,102900.0
2007-11-13 12:20:00,59.89,59.89,59.81,59.86,116400.0,39.3123,39.3123,39.2597,39.2926,116400.0
2007-11-13 12:25:00,59.86,59.91,59.77,59.87,235200.0,39.2926,39.3254,39.2335,39.2991,235200.0
2007-11-13 12:30:00,59.87,59.9,59.79,59.81,99600.0,39.2991,39.3188,39.2466,39.2597,99600.0
2007-11-13 12:35:00,59.82,59.91,59.79,59.91,94800.0,39.2663,39.3254,39.2466,39.3254,94800.0
2007-11-13 12:40:00,59.9,59.99,59.88,59.97,202200.0,39.3188,39.3779,39.3057,39.3648,202200.0
2007-11-13 12:45:00,59.98,59.98,59.87,59.89,60900.0,39.3713,39.3713,39.2991,39.3123,60900.0
2007-11-13 12:50:00,59.9,59.9,59.77,59.85,120300.0,39.3188,39.3188,39.2335,39.286,120300.0
2007-11-13 12:55:00,59.84,59.85,59.57,59.7,167100.0,39.2794,39.286,39.1022,39.1875,167100.0
2007-11-13 13:00:00,59.72,59.74,59.56,59.57,106800.0,39.2007,39.2138,39.0956,39.1022,106800.0
2007-11-13 13:05:00,59.57,59.61,59.43,59.59,210900.0,39.1022,39.1285,39.0103,39.1153,210900.0
2007-11-13 13:10:00,59.59,59.65,59.51,59.65,219900.0,39.1153,39.1547,39.0628,39.1547,219900.0
2007-11-13 13:15:00,59.64,59.75,59.63,59.69,135900.0,39.1481,39.2204,39.1416,39.181,135900.0
2007-11-13 13:20:00,59.68,59.95,59.5,59.93,133500.0,39.1744,39.3516,39.0563,39.3385,133500.0
2007-11-13 13:25:00,59.9,60.0,59.83,59.97,178800.0,39.3188,39.3845,39.2729,39.3648,178800.0
2007-11-13 13:30:00,59.96,60.12,59.95,60.11,226500.0,39.3582,39.4632,39.3516,39.4567,226500.0
2007-11-13 13:35:00,60.1,60.33,60.08,60.28,257400.0,39.4501,39.6011,39.437,39.5683,257400.0
2007-11-13 13:40:00,60.29,60.53,60.28,60.48,234900.0,39.5748,39.7324,39.5683,39.6995,234900.0
2007-11-13 13:45:00,60.49,60.53,60.44,60.45,182100.0,39.7061,39.7324,39.6733,39.6798,182100.0
2007-11-13 13:50:00,60.45,60.64,60.43,60.53,247800.0,39.6798,39.8046,39.6667,39.7324,247800.0
2007-11-13 13:55:00,60.52,60.55,60.4,60.44,250200.0,39.7258,39.7455,39.647,39.6733,250200.0
2007-11-13 14:00:00,60.44,60.46,60.34,60.43,163200.0,39.6733,39.6864,39.6076,39.6667,163200.0
2007-11-13 14:05:00,60.44,60.53,60.4,60.52,185400.0,39.6733,39.7324,39.647,39.7258,185400.0
2007-11-13 14:10:00,60.51,60.7,60.51,60.62,198600.0,39.7192,39.8439,39.7192,39.7914,198600.0
2007-11-13 14:15:00,60.61,60.81,60.58,60.78,215400.0,39.7849,39.9161,39.7652,39.8965,215400.0
2007-11-13 14:20:00,60.8,60.87,60.67,60.81,300300.0,39.9096,39.9555,39.8242,39.9161,300300.0
2007-11-13 14:25:00,60.79,60.86,60.7,60.73,242400.0,39.903,39.949,39.8439,39.8636,242400.0
2007-11-13 14:30:00,60.73,60.78,60.61,60.71,178800.0,39.8636,39.8965,39.7849,39.8505,178800.0
2007-11-13 14:35:00,60.68,60.85,60.66,60.72,177300.0,39.8308,39.9424,39.8177,39.8571,177300.0
2007-11-13 14:40:00,60.72,60.78,60.63,60.66,149700.0,39.8571,39.8965,39.798,39.8177,149700.0
2007-11-13 14:45:00,60.66,60.83,60.66,60.78,200400.0,39.8177,39.9293,39.8177,39.8965,200400.0
2007-11-13 14:50:00,60.78,60.93,60.78,60.84,273000.0,39.8965,39.9949,39.8965,39.9358,273000.0
2007-11-13 14:55:00,60.83,60.87,60.73,60.79,205500.0,39.9293,39.9555,39.8636,39.903,205500.0
2007-11-13 15:00:00,60.79,61.2,60.79,61.14,397200.0,39.903,40.1721,39.903,40.1328,397200.0
2007-11-13 15:05:00,61.14,61.26,60.86,60.86,468900.0,40.1328,40.2115,39.949,39.949,468900.0
2007-11-13 15:10:00,60.87,61.37,60.83,60.88,573900.0,39.9555,40.2837,39.9293,39.9621,573900.0
2007-11-13 15:15:00,60.87,60.96,60.79,60.93,236100.0,39.9555,40.0146,39.903,39.9949,236100.0
2007-11-13 15:20:00,60.93,61.09,60.68,61.08,327600.0,39.9949,40.0999,39.8308,40.0934,327600.0
2007-11-13 15:25:00,61.05,61.12,60.95,61.08,174900.0,40.0737,40.1196,40.008,40.0934,174900.0
2007-11-13 15:30:00,61.09,61.18,60.98,61.18,264600.0,40.0999,40.159,40.0277,40.159,264600.0
2007-11-13 15:35:00,61.18,61.32,61.11,61.26,319800.0,40.159,40.2509,40.1131,40.2115,319800.0
2007-11-13 15:40:00,61.26,61.4,61.2,61.21,262500.0,40.2115,40.3034,40.1721,40.1787,262500.0
2007-11-13 15:45:00,61.22,61.22,61.01,61.02,261000.0,40.1853,40.1853,40.0474,40.054,261000.0
2007-11-13 15:50:00,61.02,61.05,60.84,61.01,364500.0,40.054,40.0737,39.9358,40.0474,364500.0
2007-11-13 15:55:00,61.01,61.01,60.63,60.77,622200.0,40.0474,40.0474,39.798,39.8899,622200.0
2007-11-13 16:00:00,60.82,60.85,60.8,60.8,89700.0,39.9227,39.9424,39.9096,39.9096,89700.0
2007-11-13 16:05:00,60.8,60.83,60.8,60.8,46200.0,39.9096,39.9293,39.9096,39.9096,46200.0
2007-11-13 16:10:00,60.81,60.83,60.7,60.7,63300.0,39.9161,39.9293,39.8439,39.8439,63300.0
2007-11-14 09:30:00,63.82,64.03,63.5,63.69,931500.0,41.8919,42.0298,41.6819,41.8066,931500.0
2007-11-14 09:35:00,63.69,64.13,63.5,64.06,795900.0,41.8066,42.0954,41.6819,42.0495,795900.0
2007-11-14 09:40:00,64.06,64.17,63.59,63.59,729900.0,42.0495,42.1217,41.741,41.741,729900.0
2007-11-14 09:45:00,63.59,63.81,63.51,63.51,570000.0,41.741,41.8854,41.6884,41.6884,570000.0
2007-11-14 09:50:00,63.51,63.55,62.96,62.96,493800.0,41.6884,41.7147,41.3274,41.3274,493800.0
2007-11-14 09:55:00,63.0,63.0,62.56,62.67,625200.0,41.3537,41.3537,41.0649,41.1371,625200.0
2007-11-14 10:00:00,62.67,63.05,62.63,62.99,574200.0,41.1371,41.3865,41.1108,41.3471,574200.0
2007-11-14 10:05:00,62.99,63.05,62.75,62.81,461700.0,41.3471,41.3865,41.1896,41.229,461700.0
2007-11-14 10:10:00,62.81,63.0,62.55,62.97,635400.0,41.229,41.3537,41.0583,41.334,635400.0
2007-11-14 10:15:00,62.98,63.22,62.89,63.12,360300.0,41.3406,41.4981,41.2815,41.4324,360300.0
2007-11-14 10:20:00,63.12,63.36,63.11,63.24,415200.0,41.4324,41.59,41.4259,41.5112,415200.0
2007-11-14 10:25:00,63.24,63.24,63.04,63.15,399000.0,41.5112,41.5112,41.3799,41.4521,399000.0
2007-11-14 10:30:00,63.13,63.14,62.7,62.87,315300.0,41.439,41.4456,41.1568,41.2683,315300.0
2007-11-14 10:35:00,62.86,63.04,62.75,62.92,317100.0,41.2618,41.3799,41.1896,41.3012,317100.0
2007-11-14 10:40:00,62.89,62.99,62.72,62.81,313800.0,41.2815,41.3471,41.1699,41.229,313800.0
2007-11-14 10:45:00,62.81,62.97,62.79,62.93,196800.0,41.229,41.334,41.2158,41.3077,196800.0
2007-11-14 10:50:00,62.95,62.99,62.86,62.88,183000.0,41.3209,41.3471,41.2618,41.2749,183000.0
2007-11-14 10:55:00,62.89,62.94,62.63,62.66,196500.0,41.2815,41.3143,41.1108,41.1305,196500.0
2007-11-14 11:00:00,62.65,62.67,62.5,62.61,196800.0,41.1239,41.1371,41.0255,41.0977,196800.0
2007-11-14 11:05:00,62.6,62.61,62.24,62.3,287400.0,41.0911,41.0977,40.8548,40.8942,287400.0
2007-11-14 11:10:00,62.29,62.32,62.07,62.07,265500.0,40.8876,40.9073,40.7432,40.7432,265500.0
2007-11-14 11:15:00,62.08,62.4,62.06,62.4,301800.0,40.7498,40.9598,40.7367,40.9598,301800.0
2007-11-14 11:20:00,62.42,62.53,62.35,62.38,175800.0,40.973,41.0452,40.927,40.9467,175800.0
2007-11-14 11:25:00,62.38,62.51,62.3,62.34,187200.0,40.9467,41.032,40.8942,40.9204,187200.0
2007-11-14 11:30:00,62.37,62.44,62.21,62.29,133800.0,40.9401,40.9861,40.8351,40.8876,133800.0
2007-11-14 11:35:00,62.28,62.33,62.11,62.23,207300.0,40.8811,40.9139,40.7695,40.8482,207300.0
2007-11-14 11:40:00,62.21,62.42,62.17,62.39,121500.0,40.8351,40.973,40.8089,40.9533,121500.0
2007-11-14 11:45:00,62.39,62.62,62.33,62.58,128400.0,40.9533,41.1042,40.9139,41.078,128400.0
2007-11-14 11:50:00,62.61,62.8,62.61,62.73,138000.0,41.0977,41.2224,41.0977,41.1764,138000.0
2007-11-14 11:55:00,62.73,62.76,62.64,62.71,133800.0,41.1764,41.1961,41.1174,41.1633,133800.0
2007-11-14 12:00:00,62.72,62.82,62.68,62.81,173700.0,41.1699,41.2355,41.1436,41.229,173700.0
2007-11-14 12:05:00,62.83,62.86,62.78,62.83,185400.0,41.2421,41.2618,41.2093,41.2421,185400.0
2007-11-14 12:10:00,62.84,63.16,62.83,63.09,277800.0,41.2487,41.4587,41.2421,41.4128,277800.0
2007-11-14 12:15:00,63.11,63.12,62.95,63.0,113100.0,41.4259,41.4324,41.3209,41.3537,113100.0
2007-11-14 12:20:00,62.99,63.16,62.99,63.12,123900.0,41.3471,41.4587,41.3471,41.4324,123900.0
2007-11-14 12:25:00,63.12,63.31,63.12,63.26,297600.0,41.4324,41.5572,41.4324,41.5243,297600.0
2007-11-14 12:30:00,63.24,63.3,63.17,63.21,195000.0,41.5112,41.5506,41.4653,41.4915,195000.0
2007-11-14 12:35:00,63.21,63.24,63.18,63.22,170700.0,41.4915,41.5112,41.4718,41.4981,170700.0
2007-11-14 12:40:00,63.22,63.23,63.01,63.07,175800.0,41.4981,41.5047,41.3602,41.3996,175800.0
2007-11-14 12:45:00,63.1,63.1,62.89,62.95,96000.0,41.4193,41.4193,41.2815,41.3209,96000.0
2007-11-14 12:50:00,62.94,63.01,62.94,63.0,83700.0,41.3143,41.3602,41.3143,41.3537,83700.0
2007-11-14 12:55:00,63.0,63.08,62.93,62.98,121800.0,41.3537,41.4062,41.3077,41.3406,121800.0
2007-11-14 13:00:00,63.02,63.1,62.96,62.96,91800.0,41.3668,41.4193,41.3274,41.3274,91800.0
2007-11-14 13:05:00,62.96,63.05,62.96,62.99,143400.0,41.3274,41.3865,41.3274,41.3471,143400.0
2007-11-14 13:10:00,62.98,63.16,62.98,63.1,120900.0,41.3406,41.4587,41.3406,41.4193,120900.0
2007-11-14 13:15:00,63.1,63.12,63.04,63.06,43800.0,41.4193,41.4324,41.3799,41.3931,43800.0
2007-11-14 13:20:00,63.08,63.31,63.06,63.25,128700.0,41.4062,41.5572,41.3931,41.5178,128700.0
2007-11-14 13:25:00,63.25,63.34,63.22,63.26,281700.0,41.5178,41.5769,41.4981,41.5243,281700.0
2007-11-14 13:30:00,63.26,63.33,63.18,63.29,234600.0,41.5243,41.5703,41.4718,41.544,234600.0
2007-11-14 13:35:00,63.29,63.31,63.12,63.17,462600.0,41.544,41.5572,41.4324,41.4653,462600.0
2007-11-14 13:40:00,63.17,63.23,63.15,63.22,198000.0,41.4653,41.5047,41.4521,41.4981,198000.0
2007-11-14 13:45:00,63.21,63.25,63.15,63.18,298800.0,41.4915,41.5178,41.4521,41.4718,298800.0
2007-11-14 13:50:00,63.19,63.26,63.15,63.15,250200.0,41.4784,41.5243,41.4521,41.4521,250200.0
2007-11-14 13:55:00,63.15,63.21,62.98,63.04,348000.0,41.4521,41.4915,41.3406,41.3799,348000.0
2007-11-14 14:00:00,63.03,63.08,62.83,62.95,370500.0,41.3734,41.4062,41.2421,41.3209,370500.0
2007-11-14 14:05:00,62.94,63.06,62.86,62.87,327000.0,41.3143,41.3931,41.2618,41.2683,327000.0
2007-11-14 14:10:00,62.86,63.07,62.86,63.03,140100.0,41.2618,41.3996,41.2618,41.3734,140100.0
2007-11-14 14:15:00,63.03,63.08,62.89,62.98,114900.0,41.3734,41.4062,41.2815,41.3406,114900.0
2007-11-14 14:20:00,62.98,63.16,62.98,63.03,94500.0,41.3406,41.4587,41.3406,41.3734,94500.0
2007-11-14 14:25:00,63.01,63.15,62.96,62.96,171600.0,41.3602,41.4521,41.3274,41.3274,171600.0
2007-11-14 14:30:00,62.96,63.09,62.95,63.01,169200.0,41.3274,41.4128,41.3209,41.3602,169200.0
2007-11-14 14:35:00,63.01,63.16,63.0,63.05,89400.0,41.3602,41.4587,41.3537,41.3865,89400.0
2007-11-14 14:40:00,63.06,63.15,62.93,62.94,369300.0,41.3931,41.4521,41.3077,41.3143,369300.0
2007-11-14 14:45:00,62.94,62.99,62.72,62.86,487200.0,41.3143,41.3471,41.1699,41.2618,487200.0
2007-11-14 14:50:00,62.89,63.05,62.87,62.96,142800.0,41.2815,41.3865,41.2683,41.3274,142800.0
2007-11-14 14:55:00,62.97,63.03,62.85,62.87,164400.0,41.334,41.3734,41.2552,41.2683,164400.0
2007-11-14 15:00:00,62.87,63.02,62.82,62.89,474000.0,41.2683,41.3668,41.2355,41.2815,474000.0
2007-11-14 15:05:00,62.88,63.15,62.84,63.07,405000.0,41.2749,41.4521,41.2487,41.3996,405000.0
2007-11-14 15:10:00,63.05,63.17,62.88,62.9,469500.0,41.3865,41.4653,41.2749,41.288,469500.0
2007-11-14 15:15:00,62.88,63.12,62.88,62.95,200700.0,41.2749,41.4324,41.2749,41.3209,200700.0
2007-11-14 15:20:00,62.97,63.17,62.87,63.15,202800.0,41.334,41.4653,41.2683,41.4521,202800.0
2007-11-14 15:25:00,63.14,63.16,62.92,63.09,122400.0,41.4456,41.4587,41.3012,41.4128,122400.0
2007-11-14 15:30:00,63.06,63.09,62.79,62.8,358800.0,41.3931,41.4128,41.2158,41.2224,358800.0
2007-11-14 15:35:00,62.8,62.8,62.33,62.35,450000.0,41.2224,41.2224,40.9139,40.927,450000.0
2007-11-14 15:40:00,62.37,62.67,62.21,62.53,637800.0,40.9401,41.1371,40.8351,41.0452,637800.0
2007-11-14 15:45:00,62.51,62.52,62.14,62.19,419700.0,41.032,41.0386,40.7892,40.822,419700.0
2007-11-14 15:50:00,62.22,62.26,61.71,61.83,490500.0,40.8417,40.8679,40.5069,40.5857,490500.0
2007-11-14 15:55:00,61.83,62.01,61.78,61.98,463500.0,40.5857,40.7038,40.5529,40.6841,463500.0
2007-11-14 16:00:00,61.98,62.01,61.83,61.99,60600.0,40.6841,40.7038,40.5857,40.6907,60600.0
2007-11-14 16:05:00,61.97,62.21,61.97,62.18,63600.0,40.6776,40.8351,40.6776,40.8154,63600.0
2007-11-14 16:10:00,62.18,62.34,62.17,62.34,43200.0,40.8154,40.9204,40.8089,40.9204,43200.0
2007-11-15 09:30:00,61.17,61.17,60.74,60.9,480900.0,40.1525,40.1525,39.8702,39.9752,480900.0
2007-11-15 09:35:00,60.88,61.07,60.77,61.04,333300.0,39.9621,40.0868,39.8899,40.0671,333300.0
2007-11-15 09:40:00,61.02,61.5,61.02,61.3,369600.0,40.054,40.3691,40.054,40.2378,369600.0
2007-11-15 09:45:00,61.26,61.32,61.07,61.09,391500.0,40.2115,40.2509,40.0868,40.0999,391500.0
2007-11-15 09:50:00,61.08,61.37,61.07,61.18,346200.0,40.0934,40.2837,40.0868,40.159,346200.0
2007-11-15 09:55:00,61.18,61.4,61.07,61.15,298500.0,40.159,40.3034,40.0868,40.1393,298500.0
2007-11-15 10:00:00,61.16,61.28,61.07,61.17,272100.0,40.1459,40.2247,40.0868,40.1525,272100.0
2007-11-15 10:05:00,61.17,61.43,61.04,61.35,259200.0,40.1525,40.3231,40.0671,40.2706,259200.0
2007-11-15 10:10:00,61.35,61.5,61.29,61.4,311100.0,40.2706,40.3691,40.2312,40.3034,311100.0
2007-11-15 10:15:00,61.41,61.47,61.28,61.46,280200.0,40.31,40.3494,40.2247,40.3428,280200.0
2007-11-15 10:20:00,61.47,61.48,61.32,61.38,151800.0,40.3494,40.3559,40.2509,40.2903,151800.0
2007-11-15 10:25:00,61.36,61.47,61.3,61.32,123600.0,40.2772,40.3494,40.2378,40.2509,123600.0
2007-11-15 10:30:00,61.3,61.31,61.06,61.17,256500.0,40.2378,40.2444,40.0802,40.1525,256500.0
2007-11-15 10:35:00,61.17,61.75,61.17,61.75,395100.0,40.1525,40.5332,40.1525,40.5332,395100.0
2007-11-15 10:40:00,61.76,61.76,61.54,61.59,258300.0,40.5397,40.5397,40.3953,40.4281,258300.0
2007-11-15 10:45:00,61.59,61.65,61.52,61.61,167100.0,40.4281,40.4675,40.3822,40.4413,167100.0
2007-11-15 10:50:00,61.6,61.63,61.52,61.53,74400.0,40.4347,40.4544,40.3822,40.3888,74400.0
2007-11-15 10:55:00,61.53,61.59,61.48,61.49,149100.0,40.3888,40.4281,40.3559,40.3625,149100.0
2007-11-15 11:00:00,61.49,61.62,61.39,61.54,100200.0,40.3625,40.4478,40.2969,40.3953,100200.0
2007-11-15 11:05:00,61.54,61.72,61.54,61.67,109200.0,40.3953,40.5135,40.3953,40.4807,109200.0
2007-11-15 11:10:00,61.67,61.74,61.61,61.63,97200.0,40.4807,40.5266,40.4413,40.4544,97200.0
2007-11-15 11:15:00,61.66,61.66,61.42,61.49,129300.0,40.4741,40.4741,40.3166,40.3625,129300.0
2007-11-15 11:20:00,61.49,61.53,61.4,61.46,79200.0,40.3625,40.3888,40.3034,40.3428,79200.0
2007-11-15 11:25:00,61.45,61.48,61.36,61.4,89100.0,40.3362,40.3559,40.2772,40.3034,89100.0
2007-11-15 11:30:00,61.4,61.43,61.2,61.26,168300.0,40.3034,40.3231,40.1721,40.2115,168300.0
2007-11-15 11:35:00,61.31,61.44,61.29,61.35,128100.0,40.2444,40.3297,40.2312,40.2706,128100.0
2007-11-15 11:40:00,61.36,61.42,61.26,61.36,85800.0,40.2772,40.3166,40.2115,40.2772,85800.0
2007-11-15 11:45:00,61.35,61.44,61.33,61.44,72900.0,40.2706,40.3297,40.2575,40.3297,72900.0
2007-11-15 11:50:00,61.46,61.47,61.2,61.26,121500.0,40.3428,40.3494,40.1721,40.2115,121500.0
2007-11-15 11:55:00,61.27,61.42,61.2,61.3,133800.0,40.2181,40.3166,40.1721,40.2378,133800.0
2007-11-15 12:00:00,61.33,61.6,61.33,61.43,146700.0,40.2575,40.4347,40.2575,40.3231,146700.0
2007-11-15 12:05:00,61.4,61.53,61.31,61.5,97200.0,40.3034,40.3888,40.2444,40.3691,97200.0
2007-11-15 12:10:00,61.5,61.53,61.36,61.36,126900.0,40.3691,40.3888,40.2772,40.2772,126900.0
2007-11-15 12:15:00,61.35,61.53,61.3,61.35,125100.0,40.2706,40.3888,40.2378,40.2706,125100.0
2007-11-15 12:20:00,61.33,61.37,61.23,61.33,78000.0,40.2575,40.2837,40.1918,40.2575,78000.0
2007-11-15 12:25:00,61.34,61.38,61.17,61.17,785100.0,40.264,40.2903,40.1525,40.1525,785100.0
2007-11-15 12:30:00,61.17,61.22,61.04,61.16,148800.0,40.1525,40.1853,40.0671,40.1459,148800.0
2007-11-15 12:35:00,61.15,61.29,61.12,61.21,96300.0,40.1393,40.2312,40.1196,40.1787,96300.0
2007-11-15 12:40:00,61.21,61.25,60.95,60.97,165900.0,40.1787,40.205,40.008,40.0212,165900.0
2007-11-15 12:45:00,60.96,61.31,60.93,61.11,431700.0,40.0146,40.2444,39.9949,40.1131,431700.0
2007-11-15 12:50:00,61.12,61.27,61.03,61.16,109200.0,40.1196,40.2181,40.0606,40.1459,109200.0
2007-11-15 12:55:00,61.15,61.32,61.13,61.17,59100.0,40.1393,40.2509,40.1262,40.1525,59100.0
2007-11-15 13:00:00,61.16,61.25,61.09,61.25,50100.0,40.1459,40.205,40.0999,40.205,50100.0
2007-11-15 13:05:00,61.25,61.33,61.21,61.26,67800.0,40.205,40.2575,40.1787,40.2115,67800.0
2007-11-15 13:10:00,61.26,61.37,61.13,61.3,80400.0,40.2115,40.2837,40.1262,40.2378,80400.0
2007-11-15 13:15:00,61.3,61.3,60.99,61.08,114900.0,40.2378,40.2378,40.0343,40.0934,114900.0
2007-11-15 13:20:00,61.05,61.06,60.91,61.02,88500.0,40.0737,40.0802,39.9818,40.054,88500.0
2007-11-15 13:25:00,61.01,61.12,60.94,61.07,78000.0,40.0474,40.1196,40.0015,40.0868,78000.0
2007-11-15 13:30:00,61.07,61.23,61.07,61.18,66900.0,40.0868,40.1918,40.0868,40.159,66900.0
2007-11-15 13:35:00,61.17,61.19,61.03,61.08,95700.0,40.1525,40.1656,40.0606,40.0934,95700.0
2007-11-15 13:40:00,61.06,61.16,61.02,61.14,97800.0,40.0802,40.1459,40.054,40.1328,97800.0
2007-11-15 13:45:00,61.17,61.26,61.06,61.14,113700.0,40.1525,40.2115,40.0802,40.1328,113700.0
2007-11-15 13:50:00,61.13,61.24,61.0,61.01,88800.0,40.1262,40.1984,40.0409,40.0474,88800.0
2007-11-15 13:55:00,60.99,61.06,60.91,60.97,71400.0,40.0343,40.0802,39.9818,40.0212,71400.0
2007-11-15 14:00:00,60.97,60.98,60.64,60.7,268500.0,40.0212,40.0277,39.8046,39.8439,268500.0
2007-11-15 14:05:00,60.7,60.77,60.54,60.65,238800.0,39.8439,39.8899,39.7389,39.8111,238800.0
2007-11-15 14:10:00,60.65,60.75,60.57,60.66,165300.0,39.8111,39.8768,39.7586,39.8177,165300.0
2007-11-15 14:15:00,60.6,60.79,60.59,60.77,143100.0,39.7783,39.903,39.7717,39.8899,143100.0
2007-11-15 14:20:00,60.76,61.02,60.69,60.87,207600.0,39.8833,40.054,39.8374,39.9555,207600.0
2007-11-15 14:25:00,60.86,61.02,60.67,60.9,611400.0,39.949,40.054,39.8242,39.9752,611400.0
2007-11-15 14:30:00,60.91,61.0,60.8,60.98,140100.0,39.9818,40.0409,39.9096,40.0277,140100.0
2007-11-15 14:35:00,60.96,61.01,60.86,60.88,98400.0,40.0146,40.0474,39.949,39.9621,98400.0
2007-11-15 14:40:00,60.9,60.9,60.47,60.52,230700.0,39.9752,39.9752,39.693,39.7258,230700.0
2007-11-15 14:45:00,60.49,60.55,60.41,60.46,192000.0,39.7061,39.7455,39.6536,39.6864,192000.0
2007-11-15 14:50:00,60.46,60.47,60.11,60.17,425700.0,39.6864,39.693,39.4567,39.496,425700.0
2007-11-15 14:55:00,60.17,60.3,60.0,60.0,297300.0,39.496,39.5814,39.3845,39.3845,297300.0
2007-11-15 15:00:00,60.03,60.27,60.03,60.25,209100.0,39.4041,39.5617,39.4041,39.5486,209100.0
2007-11-15 15:05:00,60.22,60.24,59.84,60.0,330000.0,39.5289,39.542,39.2794,39.3845,330000.0
2007-11-15 15:10:00,59.98,60.11,59.76,59.9,306300.0,39.3713,39.4567,39.2269,39.3188,306300.0
2007-11-15 15:15:00,59.9,60.14,59.9,60.1,206700.0,39.3188,39.4764,39.3188,39.4501,206700.0
2007-11-15 15:20:00,60.1,60.57,60.1,60.5,280500.0,39.4501,39.7586,39.4501,39.7127,280500.0
2007-11-15 15:25:00,60.5,60.63,60.34,60.37,301800.0,39.7127,39.798,39.6076,39.6273,301800.0
2007-11-15 15:30:00,60.37,60.37,59.86,59.86,316200.0,39.6273,39.6273,39.2926,39.2926,316200.0
2007-11-15 15:35:00,59.86,60.03,59.78,59.91,305400.0,39.2926,39.4041,39.24,39.3254,305400.0
2007-11-15 15:40:00,59.93,60.17,59.85,60.17,297600.0,39.3385,39.496,39.286,39.496,297600.0
2007-11-15 15:45:00,60.17,60.6,60.16,60.46,462600.0,39.496,39.7783,39.4895,39.6864,462600.0
2007-11-15 15:50:00,60.45,60.52,60.13,60.24,688500.0,39.6798,39.7258,39.4698,39.542,688500.0
2007-11-15 15:55:00,60.25,60.51,60.1,60.5,756300.0,39.5486,39.7192,39.4501,39.7127,756300.0
2007-11-15 16:00:00,60.48,60.69,60.18,60.18,202500.0,39.6995,39.8374,39.5026,39.5026,202500.0
2007-11-15 16:05:00,60.28,60.32,59.79,60.17,324600.0,39.5683,39.5945,39.2466,39.496,324600.0
2007-11-15 16:10:00,60.14,60.83,60.14,60.83,198300.0,39.4764,39.9293,39.4764,39.9293,198300.0
2007-11-16 09:30:00,59.66,59.67,59.17,59.53,538200.0,39.1613,39.1678,38.8396,39.0759,538200.0
2007-11-16 09:35:00,59.53,59.58,59.11,59.11,697200.0,39.0759,39.1088,38.8003,38.8003,697200.0
2007-11-16 09:40:00,59.15,59.23,59.0,59.09,484200.0,38.8265,38.879,38.728,38.7871,484200.0
2007-11-16 09:45:00,59.09,59.11,58.7,58.88,427200.0,38.7871,38.8003,38.5311,38.6493,427200.0
2007-11-16 09:50:00,58.93,58.99,58.56,58.66,311700.0,38.6821,38.7215,38.4392,38.5049,311700.0
2007-11-16 09:55:00,58.66,58.79,58.6,58.64,402900.0,38.5049,38.5902,38.4655,38.4917,402900.0
2007-11-16 10:00:00,58.64,58.7,58.32,58.36,466800.0,38.4917,38.5311,38.2817,38.3079,466800.0
2007-11-16 10:05:00,58.38,58.49,58.29,58.49,579300.0,38.3211,38.3933,38.262,38.3933,579300.0
2007-11-16 10:10:00,58.48,58.73,58.45,58.67,476700.0,38.3867,38.5508,38.367,38.5114,476700.0
2007-11-16 10:15:00,58.66,58.93,58.56,58.78,466500.0,38.5049,38.6821,38.4392,38.5836,466500.0
2007-11-16 10:20:00,58.77,58.8,58.58,58.64,376800.0,38.5771,38.5968,38.4524,38.4917,376800.0
2007-11-16 10:25:00,58.64,58.7,58.28,58.28,456900.0,38.4917,38.5311,38.2554,38.2554,456900.0
2007-11-16 10:30:00,58.27,58.39,58.17,58.29,471000.0,38.2489,38.3276,38.1832,38.262,471000.0
2007-11-16 10:35:00,58.3,58.32,58.07,58.13,573300.0,38.2686,38.2817,38.1176,38.157,573300.0
2007-11-16 10:40:00,58.13,58.36,58.13,58.29,476100.0,38.157,38.3079,38.157,38.262,476100.0
2007-11-16 10:45:00,58.27,58.33,58.14,58.31,229500.0,38.2489,38.2883,38.1635,38.2751,229500.0
2007-11-16 10:50:00,58.32,58.43,58.22,58.24,279900.0,38.2817,38.3539,38.2161,38.2292,279900.0
2007-11-16 10:55:00,58.22,58.41,58.18,58.34,328500.0,38.2161,38.3408,38.1898,38.2948,328500.0
2007-11-16 11:00:00,58.35,58.69,58.35,58.58,282900.0,38.3014,38.5246,38.3014,38.4524,282900.0
2007-11-16 11:05:00,58.57,58.66,58.5,58.55,214500.0,38.4458,38.5049,38.3998,38.4327,214500.0
2007-11-16 11:10:00,58.53,58.6,58.4,58.57,207300.0,38.4195,38.4655,38.3342,38.4458,207300.0
2007-11-16 11:15:00,58.55,58.7,58.49,58.66,219900.0,38.4327,38.5311,38.3933,38.5049,219900.0
2007-11-16 11:20:00,58.66,58.7,58.5,58.52,133500.0,38.5049,38.5311,38.3998,38.413,133500.0
2007-11-16 11:25:00,58.53,58.54,58.23,58.31,189900.0,38.4195,38.4261,38.2226,38.2751,189900.0
2007-11-16 11:30:00,58.31,58.51,58.29,58.49,132000.0,38.2751,38.4064,38.262,38.3933,132000.0
2007-11-16 11:35:00,58.49,58.58,58.47,58.53,172200.0,38.3933,38.4524,38.3802,38.4195,172200.0
2007-11-16 11:40:00,58.53,58.67,58.5,58.59,199500.0,38.4195,38.5114,38.3998,38.4589,199500.0
2007-11-16 11:45:00,58.59,58.66,58.48,58.62,147600.0,38.4589,38.5049,38.3867,38.4786,147600.0
2007-11-16 11:50:00,58.62,59.11,58.59,59.09,578700.0,38.4786,38.8003,38.4589,38.7871,578700.0
2007-11-16 11:55:00,59.09,59.2,58.92,58.98,311700.0,38.7871,38.8593,38.6755,38.7149,311700.0
2007-11-16 12:00:00,58.98,59.02,58.87,59.0,132600.0,38.7149,38.7412,38.6427,38.728,132600.0
2007-11-16 12:05:00,58.98,59.24,58.97,59.21,211200.0,38.7149,38.8856,38.7084,38.8659,211200.0
2007-11-16 12:10:00,59.24,59.44,59.22,59.35,251700.0,38.8856,39.0169,38.8725,38.9578,251700.0
2007-11-16 12:15:00,59.36,59.66,59.34,59.56,263100.0,38.9644,39.1613,38.9512,39.0956,263100.0
2007-11-16 12:20:00,59.54,59.6,59.47,59.54,249300.0,39.0825,39.1219,39.0366,39.0825,249300.0
2007-11-16 12:25:00,59.52,59.56,59.33,59.33,154800.0,39.0694,39.0956,38.9447,38.9447,154800.0
2007-11-16 12:30:00,59.33,59.41,59.13,59.41,247200.0,38.9447,38.9972,38.8134,38.9972,247200.0
2007-11-16 12:35:00,59.41,59.66,59.41,59.64,315300.0,38.9972,39.1613,38.9972,39.1481,315300.0
2007-11-16 12:40:00,59.63,59.66,59.41,59.55,370800.0,39.1416,39.1613,38.9972,39.0891,370800.0
2007-11-16 12:45:00,59.52,59.57,59.34,59.47,283800.0,39.0694,39.1022,38.9512,39.0366,283800.0
2007-11-16 12:50:00,59.47,59.65,59.33,59.6,375600.0,39.0366,39.1547,38.9447,39.1219,375600.0
2007-11-16 12:55:00,59.59,59.61,59.31,59.33,108000.0,39.1153,39.1285,38.9315,38.9447,108000.0
2007-11-16 13:00:00,59.32,59.47,59.25,59.4,153900.0,38.9381,39.0366,38.8922,38.9906,153900.0
2007-11-16 13:05:00,59.4,59.55,59.38,59.54,96900.0,38.9906,39.0891,38.9775,39.0825,96900.0
2007-11-16 13:10:00,59.54,59.54,59.29,59.34,116700.0,39.0825,39.0825,38.9184,38.9512,116700.0
2007-11-16 13:15:00,59.34,59.44,59.33,59.37,54900.0,38.9512,39.0169,38.9447,38.9709,54900.0
2007-11-16 13:20:00,59.37,59.42,59.2,59.22,69000.0,38.9709,39.0037,38.8593,38.8725,69000.0
2007-11-16 13:25:00,59.24,59.29,59.09,59.28,152700.0,38.8856,38.9184,38.7871,38.9118,152700.0
2007-11-16 13:30:00,59.28,59.55,59.2,59.51,186300.0,38.9118,39.0891,38.8593,39.0628,186300.0
2007-11-16 13:35:00,59.51,59.6,59.4,59.48,201600.0,39.0628,39.1219,38.9906,39.0431,201600.0
2007-11-16 13:40:00,59.5,59.73,59.45,59.59,128400.0,39.0563,39.2072,39.0234,39.1153,128400.0
2007-11-16 13:45:00,59.58,59.85,59.53,59.63,119100.0,39.1088,39.286,39.0759,39.1416,119100.0
2007-11-16 13:50:00,59.62,59.62,59.41,59.42,127500.0,39.135,39.135,38.9972,39.0037,127500.0
2007-11-16 13:55:00,59.41,59.44,59.16,59.25,199800.0,38.9972,39.0169,38.8331,38.8922,199800.0
2007-11-16 14:00:00,59.26,59.27,58.98,59.08,131400.0,38.8987,38.9053,38.7149,38.7806,131400.0
2007-11-16 14:05:00,59.13,59.14,58.84,58.96,216300.0,38.8134,38.8199,38.623,38.7018,216300.0
2007-11-16 14:10:00,58.94,59.09,58.78,58.89,171300.0,38.6887,38.7871,38.5836,38.6558,171300.0
2007-11-16 14:15:00,58.9,58.92,58.7,58.91,195300.0,38.6624,38.6755,38.5311,38.669,195300.0
2007-11-16 14:20:00,58.92,59.0,58.75,58.84,193800.0,38.6755,38.728,38.5639,38.623,193800.0
2007-11-16 14:25:00,58.8,59.11,58.75,59.05,194700.0,38.5968,38.8003,38.5639,38.7609,194700.0
2007-11-16 14:30:00,59.05,59.12,58.78,58.87,185400.0,38.7609,38.8068,38.5836,38.6427,185400.0
2007-11-16 14:35:00,58.87,58.9,58.62,58.7,303000.0,38.6427,38.6624,38.4786,38.5311,303000.0
2007-11-16 14:40:00,58.7,58.98,58.65,58.92,360300.0,38.5311,38.7149,38.4983,38.6755,360300.0
2007-11-16 14:45:00,58.92,59.04,58.83,58.97,203100.0,38.6755,38.7543,38.6165,38.7084,203100.0
2007-11-16 14:50:00,59.01,59.06,58.78,58.87,209700.0,38.7346,38.7674,38.5836,38.6427,209700.0
2007-11-16 14:55:00,58.87,59.13,58.77,59.11,177900.0,38.6427,38.8134,38.5771,38.8003,177900.0
2007-11-16 15:00:00,59.11,59.23,58.88,58.92,229200.0,38.8003,38.879,38.6493,38.6755,229200.0
2007-11-16 15:05:00,58.93,59.14,58.93,58.96,155700.0,38.6821,38.8199,38.6821,38.7018,155700.0
2007-11-16 15:10:00,58.95,59.04,58.84,58.99,165900.0,38.6952,38.7543,38.623,38.7215,165900.0
2007-11-16 15:15:00,59.0,59.16,58.84,59.08,176100.0,38.728,38.8331,38.623,38.7806,176100.0
2007-11-16 15:20:00,59.1,59.22,58.92,58.96,173700.0,38.7937,38.8725,38.6755,38.7018,173700.0
2007-11-16 15:25:00,58.94,59.1,58.84,59.03,263700.0,38.6887,38.7937,38.623,38.7477,263700.0
2007-11-16 15:30:00,59.04,59.13,58.93,58.95,240600.0,38.7543,38.8134,38.6821,38.6952,240600.0
2007-11-16 15:35:00,58.95,59.08,58.89,58.98,216600.0,38.6952,38.7806,38.6558,38.7149,216600.0
2007-11-16 15:40:00,58.99,59.35,58.95,59.31,388200.0,38.7215,38.9578,38.6952,38.9315,388200.0
2007-11-16 15:45:00,59.31,59.54,59.23,59.54,353700.0,38.9315,39.0825,38.879,39.0825,353700.0
2007-11-16 15:50:00,59.54,59.54,59.33,59.53,283800.0,39.0825,39.0825,38.9447,39.0759,283800.0
2007-11-16 15:55:00,59.51,59.67,59.47,59.6,438600.0,39.0628,39.1678,39.0366,39.1219,438600.0
2007-11-16 16:00:00,59.66,59.66,59.5,59.53,35100.0,39.1613,39.1613,39.0563,39.0759,35100.0
2007-11-16 16:05:00,59.5,59.62,59.5,59.5,39300.0,39.0563,39.135,39.0563,39.0563,39300.0
2007-11-16 16:10:00,59.47,59.47,59.33,59.42,93900.0,39.0366,39.0366,38.9447,39.0037,93900.0
2007-11-19 09:30:00,58.17,58.17,57.78,57.82,403800.0,38.1832,38.1832,37.9272,37.9535,403800.0
2007-11-19 09:35:00,57.82,58.0,57.75,57.96,317700.0,37.9535,38.0716,37.9075,38.0454,317700.0
2007-11-19 09:40:00,57.96,57.96,56.67,57.67,508200.0,38.0454,38.0454,37.1986,37.855,508200.0
2007-11-19 09:45:00,57.67,57.87,57.67,57.79,237900.0,37.855,37.9863,37.855,37.9338,237900.0
2007-11-19 09:50:00,57.79,57.83,57.64,57.75,114600.0,37.9338,37.9601,37.8353,37.9075,114600.0
2007-11-19 09:55:00,57.76,57.77,57.52,57.56,225900.0,37.9141,37.9207,37.7566,37.7828,225900.0
2007-11-19 10:00:00,57.55,57.62,57.35,57.45,404400.0,37.7763,37.8222,37.645,37.7106,404400.0
2007-11-19 10:05:00,57.47,57.48,57.24,57.3,261000.0,37.7237,37.7303,37.5728,37.6122,261000.0
2007-11-19 10:10:00,57.3,57.36,57.12,57.12,323400.0,37.6122,37.6515,37.494,37.494,323400.0
2007-11-19 10:15:00,57.11,57.14,56.93,57.09,329400.0,37.4874,37.5071,37.3693,37.4743,329400.0
2007-11-19 10:20:00,57.14,57.29,57.08,57.08,228900.0,37.5071,37.6056,37.4677,37.4677,228900.0
2007-11-19 10:25:00,57.09,57.37,57.07,57.22,186000.0,37.4743,37.6581,37.4612,37.5596,186000.0
2007-11-19 10:30:00,57.23,57.23,56.84,56.84,254700.0,37.5662,37.5662,37.3102,37.3102,254700.0
2007-11-19 10:35:00,56.87,56.9,56.67,56.74,260700.0,37.3299,37.3496,37.1986,37.2446,260700.0
2007-11-19 10:40:00,56.71,56.82,56.6,56.66,258300.0,37.2249,37.2971,37.1527,37.1921,258300.0
2007-11-19 10:45:00,56.65,56.93,56.6,56.82,268800.0,37.1855,37.3693,37.1527,37.2971,268800.0
2007-11-19 10:50:00,56.81,56.83,56.51,56.54,315300.0,37.2905,37.3036,37.0936,37.1133,315300.0
2007-11-19 10:55:00,56.55,56.67,56.37,56.44,234000.0,37.1198,37.1986,37.0017,37.0476,234000.0
2007-11-19 11:00:00,56.42,56.47,56.35,56.41,235500.0,37.0345,37.0673,36.9886,37.028,235500.0
2007-11-19 11:05:00,56.41,56.43,56.19,56.19,227100.0,37.028,37.0411,36.8835,36.8835,227100.0
2007-11-19 11:10:00,56.21,56.28,56.17,56.27,263100.0,36.8967,36.9426,36.8704,36.9361,263100.0
2007-11-19 11:15:00,56.27,56.5,56.2,56.39,290700.0,36.9361,37.087,36.8901,37.0148,290700.0
2007-11-19 11:20:00,56.4,56.59,56.39,56.58,170100.0,37.0214,37.1461,37.0148,37.1395,170100.0
2007-11-19 11:25:00,56.58,56.66,56.33,56.38,131100.0,37.1395,37.1921,36.9754,37.0083,131100.0
2007-11-19 11:30:00,56.38,56.59,56.32,56.46,261600.0,37.0083,37.1461,36.9689,37.0608,261600.0
2007-11-19 11:35:00,56.44,56.67,56.44,56.65,130800.0,37.0476,37.1986,37.0476,37.1855,130800.0
2007-11-19 11:40:00,56.64,56.78,56.47,56.75,193200.0,37.1789,37.2708,37.0673,37.2511,193200.0
2007-11-19 11:45:00,56.75,56.76,56.59,56.65,177600.0,37.2511,37.2577,37.1461,37.1855,177600.0
2007-11-19 11:50:00,56.66,56.78,56.66,56.72,90600.0,37.1921,37.2708,37.1921,37.2314,90600.0
2007-11-19 11:55:00,56.72,56.76,56.58,56.58,279900.0,37.2314,37.2577,37.1395,37.1395,279900.0
2007-11-19 12:00:00,56.61,56.83,56.54,56.83,108900.0,37.1592,37.3036,37.1133,37.3036,108900.0
2007-11-19 12:05:00,56.84,56.96,56.72,56.9,104100.0,37.3102,37.389,37.2314,37.3496,104100.0
2007-11-19 12:10:00,56.91,57.07,56.89,56.98,222600.0,37.3562,37.4612,37.343,37.4021,222600.0
2007-11-19 12:15:00,56.98,57.16,56.98,57.1,112500.0,37.4021,37.5203,37.4021,37.4809,112500.0
2007-11-19 12:20:00,57.09,57.13,57.02,57.12,110400.0,37.4743,37.5006,37.4284,37.494,110400.0
2007-11-19 12:25:00,57.13,57.13,56.93,56.94,242700.0,37.5006,37.5006,37.3693,37.3758,242700.0
2007-11-19 12:30:00,56.93,56.98,56.69,56.73,182700.0,37.3693,37.4021,37.2117,37.238,182700.0
2007-11-19 12:35:00,56.74,56.81,56.69,56.75,138300.0,37.2446,37.2905,37.2117,37.2511,138300.0
2007-11-19 12:40:00,56.76,56.86,56.75,56.75,100500.0,37.2577,37.3233,37.2511,37.2511,100500.0
2007-11-19 12:45:00,56.73,56.75,56.57,56.65,161400.0,37.238,37.2511,37.133,37.1855,161400.0
2007-11-19 12:50:00,56.63,56.63,56.39,56.41,139500.0,37.1724,37.1724,37.0148,37.028,139500.0
2007-11-19 12:55:00,56.4,56.46,56.35,56.44,100500.0,37.0214,37.0608,36.9886,37.0476,100500.0
2007-11-19 13:00:00,56.45,56.56,56.33,56.33,157200.0,37.0542,37.1264,36.9754,36.9754,157200.0
2007-11-19 13:05:00,56.33,56.45,56.23,56.32,137700.0,36.9754,37.0542,36.9098,36.9689,137700.0
2007-11-19 13:10:00,56.36,56.38,56.04,56.14,155400.0,36.9951,37.0083,36.7851,36.8507,155400.0
2007-11-19 13:15:00,56.16,56.23,56.03,56.15,153300.0,36.8639,36.9098,36.7785,36.8573,153300.0
2007-11-19 13:20:00,56.16,56.29,56.07,56.28,102300.0,36.8639,36.9492,36.8048,36.9426,102300.0
2007-11-19 13:25:00,56.28,56.48,56.23,56.47,152700.0,36.9426,37.0739,36.9098,37.0673,152700.0
2007-11-19 13:30:00,56.44,56.49,56.2,56.26,142500.0,37.0476,37.0805,36.8901,36.9295,142500.0
2007-11-19 13:35:00,56.26,56.27,56.1,56.22,126900.0,36.9295,36.9361,36.8245,36.9032,126900.0
2007-11-19 13:40:00,56.23,56.23,56.01,56.09,119400.0,36.9098,36.9098,36.7654,36.8179,119400.0
2007-11-19 13:45:00,56.11,56.3,56.07,56.3,112800.0,36.831,36.9557,36.8048,36.9557,112800.0
2007-11-19 13:50:00,56.3,56.38,56.14,56.14,126300.0,36.9557,37.0083,36.8507,36.8507,126300.0
2007-11-19 13:55:00,56.14,56.2,55.96,56.01,314400.0,36.8507,36.8901,36.7326,36.7654,314400.0
2007-11-19 14:00:00,56.0,56.16,55.99,56.15,114600.0,36.7588,36.8639,36.7523,36.8573,114600.0
2007-11-19 14:05:00,56.14,56.31,55.99,56.3,179700.0,36.8507,36.9623,36.7523,36.9557,179700.0
2007-11-19 14:10:00,56.31,56.6,56.3,56.52,190500.0,36.9623,37.1527,36.9557,37.1002,190500.0
2007-11-19 14:15:00,56.5,56.6,56.32,56.6,91200.0,37.087,37.1527,36.9689,37.1527,91200.0
2007-11-19 14:20:00,56.59,56.74,56.57,56.72,203100.0,37.1461,37.2446,37.133,37.2314,203100.0
2007-11-19 14:25:00,56.72,56.78,56.61,56.74,159900.0,37.2314,37.2708,37.1592,37.2446,159900.0
2007-11-19 14:30:00,56.74,56.8,56.53,56.65,201600.0,37.2446,37.284,37.1067,37.1855,201600.0
2007-11-19 14:35:00,56.61,56.83,56.58,56.77,74400.0,37.1592,37.3036,37.1395,37.2643,74400.0
2007-11-19 14:40:00,56.76,57.07,56.6,56.91,392700.0,37.2577,37.4612,37.1527,37.3562,392700.0
2007-11-19 14:45:00,56.91,56.99,56.74,56.82,157500.0,37.3562,37.4087,37.2446,37.2971,157500.0
2007-11-19 14:50:00,56.85,56.89,56.52,56.56,137100.0,37.3168,37.343,37.1002,37.1264,137100.0
2007-11-19 14:55:00,56.56,56.59,56.39,56.44,118500.0,37.1264,37.1461,37.0148,37.0476,118500.0
2007-11-19 15:00:00,56.44,56.47,56.18,56.26,167100.0,37.0476,37.0673,36.877,36.9295,167100.0
2007-11-19 15:05:00,56.25,56.62,56.23,56.37,161400.0,36.9229,37.1658,36.9098,37.0017,161400.0
2007-11-19 15:10:00,56.39,56.47,56.22,56.33,102000.0,37.0148,37.0673,36.9032,36.9754,102000.0
2007-11-19 15:15:00,56.32,56.56,56.31,56.46,139200.0,36.9689,37.1264,36.9623,37.0608,139200.0
2007-11-19 15:20:00,56.44,56.89,56.4,56.76,137400.0,37.0476,37.343,37.0214,37.2577,137400.0
2007-11-19 15:25:00,56.75,56.83,56.59,56.68,152100.0,37.2511,37.3036,37.1461,37.2052,152100.0
2007-11-19 15:30:00,56.67,56.71,56.23,56.35,260100.0,37.1986,37.2249,36.9098,36.9886,260100.0
2007-11-19 15:35:00,56.35,56.46,56.28,56.34,98100.0,36.9886,37.0608,36.9426,36.982,98100.0
2007-11-19 15:40:00,56.35,56.43,56.17,56.26,206700.0,36.9886,37.0411,36.8704,36.9295,206700.0
2007-11-19 15:45:00,56.27,56.32,56.13,56.24,455400.0,36.9361,36.9689,36.8442,36.9164,455400.0
2007-11-19 15:50:00,56.24,56.6,56.2,56.56,430200.0,36.9164,37.1527,36.8901,37.1264,430200.0
2007-11-19 15:55:00,56.52,56.6,56.34,56.43,606300.0,37.1002,37.1527,36.982,37.0411,606300.0
2007-11-19 16:00:00,56.43,56.56,56.3,56.4,175500.0,37.0411,37.1264,36.9557,37.0214,175500.0
2007-11-19 16:05:00,56.43,56.45,56.31,56.4,328200.0,37.0411,37.0542,36.9623,37.0214,328200.0
2007-11-19 16:10:00,56.38,56.55,56.3,56.55,396000.0,37.0083,37.1198,36.9557,37.1198,396000.0
2007-11-20 09:30:00,58.83,58.9,58.67,58.86,634800.0,38.6165,38.6624,38.5114,38.6362,634800.0
2007-11-20 09:35:00,58.86,59.14,58.79,58.98,547200.0,38.6362,38.8199,38.5902,38.7149,547200.0
2007-11-20 09:40:00,58.99,59.01,58.74,58.83,387600.0,38.7215,38.7346,38.5574,38.6165,387600.0
2007-11-20 09:45:00,58.8,59.15,58.8,59.14,443700.0,38.5968,38.8265,38.5968,38.8199,443700.0
2007-11-20 09:50:00,59.14,59.45,59.0,59.43,482400.0,38.8199,39.0234,38.728,39.0103,482400.0
2007-11-20 09:55:00,59.45,59.59,59.36,59.42,438600.0,39.0234,39.1153,38.9644,39.0037,438600.0
2007-11-20 10:00:00,59.4,59.82,59.4,59.77,391200.0,38.9906,39.2663,38.9906,39.2335,391200.0
2007-11-20 10:05:00,59.76,59.82,59.61,59.73,219600.0,39.2269,39.2663,39.1285,39.2072,219600.0
2007-11-20 10:10:00,59.72,59.75,59.38,59.43,240900.0,39.2007,39.2204,38.9775,39.0103,240900.0
2007-11-20 10:15:00,59.43,59.43,59.18,59.3,487200.0,39.0103,39.0103,38.8462,38.925,487200.0
2007-11-20 10:20:00,59.3,59.4,59.19,59.19,294000.0,38.925,38.9906,38.8528,38.8528,294000.0
2007-11-20 10:25:00,59.21,59.26,59.12,59.22,267300.0,38.8659,38.8987,38.8068,38.8725,267300.0
2007-11-20 10:30:00,59.24,59.26,59.1,59.23,255600.0,38.8856,38.8987,38.7937,38.879,255600.0
2007-11-20 10:35:00,59.24,59.38,59.18,59.32,220200.0,38.8856,38.9775,38.8462,38.9381,220200.0
2007-11-20 10:40:00,59.29,59.49,59.26,59.4,258300.0,38.9184,39.0497,38.8987,38.9906,258300.0
2007-11-20 10:45:00,59.41,59.63,59.4,59.43,344400.0,38.9972,39.1416,38.9906,39.0103,344400.0
2007-11-20 10:50:00,59.42,59.42,59.26,59.27,173100.0,39.0037,39.0037,38.8987,38.9053,173100.0
2007-11-20 10:55:00,59.27,59.39,59.2,59.33,151800.0,38.9053,38.984,38.8593,38.9447,151800.0
2007-11-20 11:00:00,59.35,59.57,59.26,59.5,199200.0,38.9578,39.1022,38.8987,39.0563,199200.0
2007-11-20 11:05:00,59.5,59.59,59.44,59.53,209400.0,39.0563,39.1153,39.0169,39.0759,209400.0
2007-11-20 11:10:00,59.53,59.56,59.32,59.33,198600.0,39.0759,39.0956,38.9381,38.9447,198600.0
2007-11-20 11:15:00,59.33,59.49,59.28,59.47,150600.0,38.9447,39.0497,38.9118,39.0366,150600.0
2007-11-20 11:20:00,59.46,59.48,59.24,59.26,137100.0,39.03,39.0431,38.8856,38.8987,137100.0
2007-11-20 11:25:00,59.27,59.37,59.26,59.36,124200.0,38.9053,38.9709,38.8987,38.9644,124200.0
2007-11-20 11:30:00,59.37,59.53,59.32,59.4,98400.0,38.9709,39.0759,38.9381,38.9906,98400.0
2007-11-20 11:35:00,59.4,59.53,59.39,59.44,105000.0,38.9906,39.0759,38.984,39.0169,105000.0
2007-11-20 11:40:00,59.44,59.44,59.22,59.22,162900.0,39.0169,39.0169,38.8725,38.8725,162900.0
2007-11-20 11:45:00,59.24,59.36,59.22,59.32,132300.0,38.8856,38.9644,38.8725,38.9381,132300.0
2007-11-20 11:50:00,59.33,59.44,59.29,59.38,103200.0,38.9447,39.0169,38.9184,38.9775,103200.0
2007-11-20 11:55:00,59.38,59.39,59.17,59.2,98700.0,38.9775,38.984,38.8396,38.8593,98700.0
2007-11-20 12:00:00,59.2,59.22,59.03,59.03,138900.0,38.8593,38.8725,38.7477,38.7477,138900.0
2007-11-20 12:05:00,59.03,59.1,58.85,58.86,299400.0,38.7477,38.7937,38.6296,38.6362,299400.0
2007-11-20 12:10:00,58.85,58.87,58.66,58.69,243300.0,38.6296,38.6427,38.5049,38.5246,243300.0
2007-11-20 12:15:00,58.7,58.81,58.65,58.75,139200.0,38.5311,38.6033,38.4983,38.5639,139200.0
2007-11-20 12:20:00,58.76,58.92,58.69,58.89,154500.0,38.5705,38.6755,38.5246,38.6558,154500.0
2007-11-20 12:25:00,58.88,58.93,58.74,58.75,100800.0,38.6493,38.6821,38.5574,38.5639,100800.0
2007-11-20 12:30:00,58.75,58.79,58.21,58.43,441300.0,38.5639,38.5902,38.2095,38.3539,441300.0
2007-11-20 12:35:00,58.41,58.67,58.34,58.6,838800.0,38.3408,38.5114,38.2948,38.4655,838800.0
2007-11-20 12:40:00,58.62,58.67,58.37,58.37,454200.0,38.4786,38.5114,38.3145,38.3145,454200.0
2007-11-20 12:45:00,58.36,58.59,58.27,58.53,424500.0,38.3079,38.4589,38.2489,38.4195,424500.0
2007-11-20 12:50:00,58.54,58.75,58.54,58.7,151500.0,38.4261,38.5639,38.4261,38.5311,151500.0
2007-11-20 12:55:00,58.72,58.77,58.54,58.63,125400.0,38.5443,38.5771,38.4261,38.4852,125400.0
2007-11-20 13:00:00,58.63,58.67,58.07,58.08,233400.0,38.4852,38.5114,38.1176,38.1242,233400.0
2007-11-20 13:05:00,58.08,58.11,57.85,57.87,266400.0,38.1242,38.1438,37.9732,37.9863,266400.0
2007-11-20 13:10:00,57.89,57.94,57.6,57.63,331200.0,37.9994,38.0323,37.8091,37.8288,331200.0
2007-11-20 13:15:00,57.63,58.05,57.63,58.01,474600.0,37.8288,38.1045,37.8288,38.0782,474600.0
2007-11-20 13:20:00,57.99,58.24,57.98,58.14,179700.0,38.0651,38.2292,38.0585,38.1635,179700.0
2007-11-20 13:25:00,58.13,58.13,57.78,57.79,221100.0,38.157,38.157,37.9272,37.9338,221100.0
2007-11-20 13:30:00,57.8,58.06,57.8,57.93,174300.0,37.9404,38.111,37.9404,38.0257,174300.0
2007-11-20 13:35:00,57.92,58.31,57.9,58.23,170100.0,38.0191,38.2751,38.006,38.2226,170100.0
2007-11-20 13:40:00,58.29,58.68,58.01,58.01,872700.0,38.262,38.518,38.0782,38.0782,872700.0
2007-11-20 13:45:00,58.0,58.12,57.9,58.05,177900.0,38.0716,38.1504,38.006,38.1045,177900.0
2007-11-20 13:50:00,58.05,58.07,57.83,57.92,122700.0,38.1045,38.1176,37.9601,38.0191,122700.0
2007-11-20 13:55:00,57.92,58.17,57.92,58.02,179100.0,38.0191,38.1832,38.0191,38.0848,179100.0
2007-11-20 14:00:00,58.08,58.42,57.87,58.2,379800.0,38.1242,38.3473,37.9863,38.2029,379800.0
2007-11-20 14:05:00,58.21,58.3,57.5,57.66,445500.0,38.2095,38.2686,37.7434,37.8485,445500.0
2007-11-20 14:10:00,57.67,58.0,57.67,57.83,216300.0,37.855,38.0716,37.855,37.9601,216300.0
2007-11-20 14:15:00,57.83,58.25,57.83,58.17,155400.0,37.9601,38.2357,37.9601,38.1832,155400.0
2007-11-20 14:20:00,58.21,58.31,57.75,57.83,186000.0,38.2095,38.2751,37.9075,37.9601,186000.0
2007-11-20 14:25:00,57.83,57.86,57.44,57.5,196500.0,37.9601,37.9797,37.7041,37.7434,196500.0
2007-11-20 14:30:00,57.52,57.69,57.35,57.63,342000.0,37.7566,37.8682,37.645,37.8288,342000.0
2007-11-20 14:35:00,57.62,57.83,57.46,57.82,191400.0,37.8222,37.9601,37.7172,37.9535,191400.0
2007-11-20 14:40:00,57.81,57.81,57.39,57.41,295500.0,37.9469,37.9469,37.6712,37.6844,295500.0
2007-11-20 14:45:00,57.44,57.79,57.42,57.76,349500.0,37.7041,37.9338,37.6909,37.9141,349500.0
2007-11-20 14:50:00,57.76,57.84,57.45,57.61,261900.0,37.9141,37.9666,37.7106,37.8156,261900.0
2007-11-20 14:55:00,57.59,57.66,57.38,57.46,266700.0,37.8025,37.8485,37.6647,37.7172,266700.0
2007-11-20 15:00:00,57.45,57.53,57.22,57.43,242100.0,37.7106,37.7631,37.5596,37.6975,242100.0
2007-11-20 15:05:00,57.43,57.48,57.19,57.33,223500.0,37.6975,37.7303,37.54,37.6318,223500.0
2007-11-20 15:10:00,57.35,57.55,57.26,57.46,186900.0,37.645,37.7763,37.5859,37.7172,186900.0
2007-11-20 15:15:00,57.46,57.55,57.29,57.34,386100.0,37.7172,37.7763,37.6056,37.6384,386100.0
2007-11-20 15:20:00,57.33,57.45,57.21,57.45,256200.0,37.6318,37.7106,37.5531,37.7106,256200.0
2007-11-20 15:25:00,57.45,58.17,57.43,58.04,320400.0,37.7106,38.1832,37.6975,38.0979,320400.0
2007-11-20 15:30:00,58.03,58.61,58.01,58.51,478500.0,38.0913,38.472,38.0782,38.4064,478500.0
2007-11-20 15:35:00,58.52,58.96,58.52,58.92,531900.0,38.413,38.7018,38.413,38.6755,531900.0
2007-11-20 15:40:00,58.92,59.34,58.8,59.16,806400.0,38.6755,38.9512,38.5968,38.8331,806400.0
2007-11-20 15:45:00,59.16,59.22,58.83,58.9,589200.0,38.8331,38.8725,38.6165,38.6624,589200.0
2007-11-20 15:50:00,58.9,58.92,58.44,58.47,508800.0,38.6624,38.6755,38.3605,38.3802,508800.0
2007-11-20 15:55:00,58.46,58.91,58.46,58.77,451200.0,38.3736,38.669,38.3736,38.5771,451200.0
2007-11-20 16:00:00,58.87,59.0,58.77,59.0,24900.0,38.6427,38.728,38.5771,38.728,24900.0
2007-11-20 16:05:00,59.0,59.03,59.0,59.0,9600.0,38.728,38.7477,38.728,38.728,9600.0
2007-11-20 16:10:00,59.13,59.67,59.13,59.33,259200.0,38.8134,39.1678,38.8134,38.9447,259200.0
2007-11-21 09:30:00,56.0,56.28,55.74,56.11,419700.0,36.7588,36.9426,36.5882,36.831,419700.0
2007-11-21 09:35:00,56.09,56.27,55.83,55.83,422100.0,36.8179,36.9361,36.6472,36.6472,422100.0
2007-11-21 09:40:00,55.83,56.18,55.67,56.13,433800.0,36.6472,36.877,36.5422,36.8442,433800.0
2007-11-21 09:45:00,56.13,56.23,55.91,56.05,368100.0,36.8442,36.9098,36.6997,36.7916,368100.0
2007-11-21 09:50:00,56.08,56.24,55.95,56.08,340500.0,36.8113,36.9164,36.726,36.8113,340500.0
2007-11-21 09:55:00,56.12,56.33,56.09,56.18,276600.0,36.8376,36.9754,36.8179,36.877,276600.0
2007-11-21 10:00:00,56.21,56.27,55.78,55.9,308700.0,36.8967,36.9361,36.6144,36.6932,308700.0
2007-11-21 10:05:00,55.89,56.04,55.79,55.87,390600.0,36.6866,36.7851,36.621,36.6735,390600.0
2007-11-21 10:10:00,55.88,56.08,55.72,56.05,417900.0,36.6801,36.8113,36.575,36.7916,417900.0
2007-11-21 10:15:00,56.04,56.19,55.9,56.07,335100.0,36.7851,36.8835,36.6932,36.8048,335100.0
2007-11-21 10:20:00,56.08,56.12,55.73,55.75,292500.0,36.8113,36.8376,36.5816,36.5947,292500.0
2007-11-21 10:25:00,55.75,55.87,55.7,55.74,291300.0,36.5947,36.6735,36.5619,36.5882,291300.0
2007-11-21 10:30:00,55.75,55.79,55.37,55.37,600900.0,36.5947,36.621,36.3453,36.3453,600900.0
2007-11-21 10:35:00,55.37,55.64,55.36,55.49,384600.0,36.3453,36.5225,36.3387,36.4241,384600.0
2007-11-21 10:40:00,55.5,55.62,55.4,55.54,177000.0,36.4306,36.5094,36.365,36.4569,177000.0
2007-11-21 10:45:00,55.54,55.65,55.43,55.55,223200.0,36.4569,36.5291,36.3847,36.4634,223200.0
2007-11-21 10:50:00,55.55,55.55,55.23,55.24,275100.0,36.4634,36.4634,36.2534,36.26,275100.0
2007-11-21 10:55:00,55.23,55.37,55.17,55.31,273600.0,36.2534,36.3453,36.214,36.3059,273600.0
2007-11-21 11:00:00,55.33,55.33,54.97,54.97,554400.0,36.319,36.319,36.0827,36.0827,554400.0
2007-11-21 11:05:00,54.96,55.0,54.88,54.98,331200.0,36.0762,36.1024,36.0236,36.0893,331200.0
2007-11-21 11:10:00,54.98,55.31,54.96,55.23,345600.0,36.0893,36.3059,36.0762,36.2534,345600.0
2007-11-21 11:15:00,55.21,55.36,55.15,55.23,188700.0,36.2403,36.3387,36.2009,36.2534,188700.0
2007-11-21 11:20:00,55.21,55.31,55.1,55.28,215400.0,36.2403,36.3059,36.1681,36.2862,215400.0
2007-11-21 11:25:00,55.28,55.42,55.19,55.42,204300.0,36.2862,36.3781,36.2271,36.3781,204300.0
2007-11-21 11:30:00,55.37,55.43,55.18,55.25,328800.0,36.3453,36.3847,36.2206,36.2665,328800.0
2007-11-21 11:35:00,55.23,55.58,55.22,55.58,343200.0,36.2534,36.4831,36.2468,36.4831,343200.0
2007-11-21 11:40:00,55.58,55.83,55.55,55.81,348600.0,36.4831,36.6472,36.4634,36.6341,348600.0
2007-11-21 11:45:00,55.79,55.9,55.71,55.74,342900.0,36.621,36.6932,36.5685,36.5882,342900.0
2007-11-21 11:50:00,55.75,55.96,55.7,55.91,220200.0,36.5947,36.7326,36.5619,36.6997,220200.0
2007-11-21 11:55:00,55.91,55.95,55.61,55.68,231900.0,36.6997,36.726,36.5028,36.5488,231900.0
2007-11-21 12:00:00,55.68,55.98,55.63,55.88,150300.0,36.5488,36.7457,36.516,36.6801,150300.0
2007-11-21 12:05:00,55.88,55.9,55.67,55.69,317700.0,36.6801,36.6932,36.5422,36.5553,317700.0
2007-11-21 12:10:00,55.69,55.83,55.58,55.76,163800.0,36.5553,36.6472,36.4831,36.6013,163800.0
2007-11-21 12:15:00,55.76,55.77,55.54,55.63,126900.0,36.6013,36.6079,36.4569,36.516,126900.0
2007-11-21 12:20:00,55.6,55.6,55.44,55.48,120600.0,36.4963,36.4963,36.3912,36.4175,120600.0
2007-11-21 12:25:00,55.47,55.64,55.45,55.55,180600.0,36.4109,36.5225,36.3978,36.4634,180600.0
2007-11-21 12:30:00,55.54,55.62,55.42,55.61,107400.0,36.4569,36.5094,36.3781,36.5028,107400.0
2007-11-21 12:35:00,55.61,56.0,55.61,55.96,153900.0,36.5028,36.7588,36.5028,36.7326,153900.0
2007-11-21 12:40:00,55.96,56.15,55.81,56.15,243900.0,36.7326,36.8573,36.6341,36.8573,243900.0
2007-11-21 12:45:00,56.11,56.14,55.96,56.14,173400.0,36.831,36.8507,36.7326,36.8507,173400.0
2007-11-21 12:50:00,56.15,56.15,55.82,56.01,230400.0,36.8573,36.8573,36.6407,36.7654,230400.0
2007-11-21 12:55:00,56.03,56.37,56.03,56.33,252900.0,36.7785,37.0017,36.7785,36.9754,252900.0
2007-11-21 13:00:00,56.32,56.7,56.25,56.55,527700.0,36.9689,37.2183,36.9229,37.1198,527700.0
2007-11-21 13:05:00,56.59,56.61,56.39,56.42,333300.0,37.1461,37.1592,37.0148,37.0345,333300.0
2007-11-21 13:10:00,56.42,56.51,56.17,56.2,211800.0,37.0345,37.0936,36.8704,36.8901,211800.0
2007-11-21 13:15:00,56.2,56.25,56.04,56.09,147000.0,36.8901,36.9229,36.7851,36.8179,147000.0
2007-11-21 13:20:00,56.11,56.22,56.04,56.05,161400.0,36.831,36.9032,36.7851,36.7916,161400.0
2007-11-21 13:25:00,56.03,56.05,55.84,55.97,163800.0,36.7785,36.7916,36.6538,36.7391,163800.0
2007-11-21 13:30:00,55.97,56.0,55.85,55.91,95100.0,36.7391,36.7588,36.6604,36.6997,95100.0
2007-11-21 13:35:00,55.92,56.1,55.88,55.94,69000.0,36.7063,36.8245,36.6801,36.7194,69000.0
2007-11-21 13:40:00,55.94,55.96,55.77,55.88,126000.0,36.7194,36.7326,36.6079,36.6801,126000.0
2007-11-21 13:45:00,55.88,56.02,55.78,56.0,118200.0,36.6801,36.772,36.6144,36.7588,118200.0
2007-11-21 13:50:00,55.99,56.03,55.86,55.88,189300.0,36.7523,36.7785,36.6669,36.6801,189300.0
2007-11-21 13:55:00,55.86,56.14,55.84,56.03,189000.0,36.6669,36.8507,36.6538,36.7785,189000.0
2007-11-21 14:00:00,56.03,56.22,55.95,56.19,87300.0,36.7785,36.9032,36.726,36.8835,87300.0
2007-11-21 14:05:00,56.19,56.25,56.06,56.18,156900.0,36.8835,36.9229,36.7982,36.877,156900.0
2007-11-21 14:10:00,56.18,56.37,56.07,56.25,253500.0,36.877,37.0017,36.8048,36.9229,253500.0
2007-11-21 14:15:00,56.24,56.33,56.19,56.24,176400.0,36.9164,36.9754,36.8835,36.9164,176400.0
2007-11-21 14:20:00,56.25,56.28,55.96,56.0,158100.0,36.9229,36.9426,36.7326,36.7588,158100.0
2007-11-21 14:25:00,55.97,56.25,55.93,56.1,156900.0,36.7391,36.9229,36.7129,36.8245,156900.0
2007-11-21 14:30:00,56.11,56.38,56.1,56.38,114000.0,36.831,37.0083,36.8245,37.0083,114000.0
2007-11-21 14:35:00,56.38,56.47,56.26,56.3,303300.0,37.0083,37.0673,36.9295,36.9557,303300.0
2007-11-21 14:40:00,56.28,56.37,56.18,56.3,124500.0,36.9426,37.0017,36.877,36.9557,124500.0
2007-11-21 14:45:00,56.29,56.44,56.18,56.32,78600.0,36.9492,37.0476,36.877,36.9689,78600.0
2007-11-21 14:50:00,56.33,56.6,56.28,56.6,108300.0,36.9754,37.1527,36.9426,37.1527,108300.0
2007-11-21 14:55:00,56.61,56.7,56.5,56.67,179700.0,37.1592,37.2183,37.087,37.1986,179700.0
2007-11-21 15:00:00,56.68,56.82,56.47,56.58,260700.0,37.2052,37.2971,37.0673,37.1395,260700.0
2007-11-21 15:05:00,56.59,56.67,56.22,56.22,214500.0,37.1461,37.1986,36.9032,36.9032,214500.0
2007-11-21 15:10:00,56.22,56.31,55.91,56.01,315900.0,36.9032,36.9623,36.6997,36.7654,315900.0
2007-11-21 15:15:00,56.01,56.18,56.0,56.09,261000.0,36.7654,36.877,36.7588,36.8179,261000.0
2007-11-21 15:20:00,56.06,56.5,56.05,56.48,885900.0,36.7982,37.087,36.7916,37.0739,885900.0
2007-11-21 15:25:00,56.49,56.5,56.12,56.15,268500.0,37.0805,37.087,36.8376,36.8573,268500.0
2007-11-21 15:30:00,56.15,56.21,56.0,56.07,339600.0,36.8573,36.8967,36.7588,36.8048,339600.0
2007-11-21 15:35:00,56.08,56.15,55.96,56.08,462900.0,36.8113,36.8573,36.7326,36.8113,462900.0
2007-11-21 15:40:00,56.04,56.04,55.77,55.87,705900.0,36.7851,36.7851,36.6079,36.6735,705900.0
2007-11-21 15:45:00,55.87,56.05,55.83,56.01,226200.0,36.6735,36.7916,36.6472,36.7654,226200.0
2007-11-21 15:50:00,55.97,56.01,55.75,55.81,187800.0,36.7391,36.7654,36.5947,36.6341,187800.0
2007-11-21 15:55:00,55.82,55.83,55.34,55.47,454500.0,36.6407,36.6472,36.3256,36.4109,454500.0
2007-11-21 16:00:00,55.34,55.67,55.34,55.48,50700.0,36.3256,36.5422,36.3256,36.4175,50700.0
2007-11-21 16:05:00,55.53,55.53,55.25,55.25,59100.0,36.4503,36.4503,36.2665,36.2665,59100.0
2007-11-21 16:10:00,55.2,55.2,54.5,55.17,390000.0,36.2337,36.2337,35.7742,36.214,390000.0
2007-11-23 09:30:00,56.2,56.41,56.2,56.35,487200.0,36.8901,37.028,36.8901,36.9886,487200.0
2007-11-23 09:35:00,56.32,56.44,56.09,56.17,318600.0,36.9689,37.0476,36.8179,36.8704,318600.0
2007-11-23 09:40:00,56.2,56.45,56.12,56.3,330900.0,36.8901,37.0542,36.8376,36.9557,330900.0
2007-11-23 09:45:00,56.29,56.36,56.2,56.34,337500.0,36.9492,36.9951,36.8901,36.982,337500.0
2007-11-23 09:50:00,56.34,56.4,56.24,56.36,233400.0,36.982,37.0214,36.9164,36.9951,233400.0
2007-11-23 09:55:00,56.37,56.41,56.29,56.38,584700.0,37.0017,37.028,36.9492,37.0083,584700.0
2007-11-23 10:00:00,56.38,56.43,56.35,56.39,168300.0,37.0083,37.0411,36.9886,37.0148,168300.0
2007-11-23 10:05:00,56.37,56.5,56.35,56.48,129900.0,37.0017,37.087,36.9886,37.0739,129900.0
2007-11-23 10:10:00,56.47,56.55,56.39,56.48,122700.0,37.0673,37.1198,37.0148,37.0739,122700.0
2007-11-23 10:15:00,56.49,56.76,56.49,56.75,256500.0,37.0805,37.2577,37.0805,37.2511,256500.0
2007-11-23 10:20:00,56.75,56.75,56.24,56.65,295500.0,37.2511,37.2511,36.9164,37.1855,295500.0
2007-11-23 10:25:00,56.67,56.68,56.61,56.64,72000.0,37.1986,37.2052,37.1592,37.1789,72000.0
2007-11-23 10:30:00,56.65,56.65,56.58,56.6,54000.0,37.1855,37.1855,37.1395,37.1527,54000.0
2007-11-23 10:35:00,56.59,56.68,56.57,56.63,96600.0,37.1461,37.2052,37.133,37.1724,96600.0
2007-11-23 10:40:00,56.64,56.7,56.59,56.62,127500.0,37.1789,37.2183,37.1461,37.1658,127500.0
2007-11-23 10:45:00,56.63,56.67,56.61,56.65,53100.0,37.1724,37.1986,37.1592,37.1855,53100.0
2007-11-23 10:50:00,56.68,56.78,56.57,56.63,587100.0,37.2052,37.2708,37.133,37.1724,587100.0
2007-11-23 10:55:00,56.63,56.75,56.62,56.75,162000.0,37.1724,37.2511,37.1658,37.2511,162000.0
2007-11-23 11:00:00,56.75,56.83,56.67,56.76,123600.0,37.2511,37.3036,37.1986,37.2577,123600.0
2007-11-23 11:05:00,56.76,56.8,56.73,56.77,57000.0,37.2577,37.284,37.238,37.2643,57000.0
2007-11-23 11:10:00,56.76,56.83,56.74,56.83,79200.0,37.2577,37.3036,37.2446,37.3036,79200.0
2007-11-23 11:15:00,56.82,56.83,56.7,56.7,122400.0,37.2971,37.3036,37.2183,37.2183,122400.0
2007-11-23 11:20:00,56.7,56.72,56.59,56.68,209700.0,37.2183,37.2314,37.1461,37.2052,209700.0
2007-11-23 11:25:00,56.67,56.89,56.66,56.81,102000.0,37.1986,37.343,37.1921,37.2905,102000.0
2007-11-23 11:30:00,56.81,56.96,56.76,56.87,129000.0,37.2905,37.389,37.2577,37.3299,129000.0
2007-11-23 11:35:00,56.89,56.99,56.88,56.99,95700.0,37.343,37.4087,37.3365,37.4087,95700.0
2007-11-23 11:40:00,56.99,57.16,56.99,57.14,255000.0,37.4087,37.5203,37.4087,37.5071,255000.0
2007-11-23 11:45:00,57.14,57.17,57.1,57.14,164400.0,37.5071,37.5268,37.4809,37.5071,164400.0
2007-11-23 11:50:00,57.14,57.23,57.13,57.17,133200.0,37.5071,37.5662,37.5006,37.5268,133200.0
2007-11-23 11:55:00,57.19,57.21,57.03,57.13,156300.0,37.54,37.5531,37.4349,37.5006,156300.0
2007-11-23 12:00:00,57.13,57.13,57.01,57.03,95400.0,37.5006,37.5006,37.4218,37.4349,95400.0
2007-11-23 12:05:00,57.02,57.06,56.97,56.99,93300.0,37.4284,37.4546,37.3955,37.4087,93300.0
2007-11-23 12:10:00,57.0,57.13,56.95,57.05,99900.0,37.4152,37.5006,37.3824,37.4481,99900.0
2007-11-23 12:15:00,57.05,57.16,56.98,57.08,133800.0,37.4481,37.5203,37.4021,37.4677,133800.0
2007-11-23 12:20:00,57.05,57.09,56.95,57.0,187500.0,37.4481,37.4743,37.3824,37.4152,187500.0
2007-11-23 12:25:00,57.0,57.1,56.94,57.05,228600.0,37.4152,37.4809,37.3758,37.4481,228600.0
2007-11-23 12:30:00,57.03,57.18,57.0,57.18,226500.0,37.4349,37.5334,37.4152,37.5334,226500.0
2007-11-23 12:35:00,57.17,57.18,56.91,56.92,150300.0,37.5268,37.5334,37.3562,37.3627,150300.0
2007-11-23 12:40:00,56.91,57.08,56.91,57.02,94800.0,37.3562,37.4677,37.3562,37.4284,94800.0
2007-11-23 12:45:00,57.01,57.03,56.86,56.88,138900.0,37.4218,37.4349,37.3233,37.3365,138900.0
2007-11-23 12:50:00,56.87,56.87,56.52,56.55,519900.0,37.3299,37.3299,37.1002,37.1198,519900.0
2007-11-23 12:55:00,56.54,56.94,56.46,56.71,307800.0,37.1133,37.3758,37.0608,37.2249,307800.0
2007-11-26 09:30:00,58.67,58.83,57.98,58.03,592800.0,38.5114,38.6165,38.0585,38.0913,592800.0
2007-11-26 09:35:00,58.03,58.6,57.92,58.58,535200.0,38.0913,38.4655,38.0191,38.4524,535200.0
2007-11-26 09:40:00,58.58,58.79,58.45,58.73,294300.0,38.4524,38.5902,38.367,38.5508,294300.0
2007-11-26 09:45:00,58.68,58.86,58.65,58.69,317100.0,38.518,38.6362,38.4983,38.5246,317100.0
2007-11-26 09:50:00,58.71,58.77,58.58,58.63,155100.0,38.5377,38.5771,38.4524,38.4852,155100.0
2007-11-26 09:55:00,58.6,58.91,58.6,58.88,196800.0,38.4655,38.669,38.4655,38.6493,196800.0
2007-11-26 10:00:00,58.89,58.91,58.68,58.8,214200.0,38.6558,38.669,38.518,38.5968,214200.0
2007-11-26 10:05:00,58.81,58.97,58.78,58.78,282300.0,38.6033,38.7084,38.5836,38.5836,282300.0
2007-11-26 10:10:00,58.79,58.93,58.71,58.76,183300.0,38.5902,38.6821,38.5377,38.5705,183300.0
2007-11-26 10:15:00,58.77,58.77,58.42,58.45,247800.0,38.5771,38.5771,38.3473,38.367,247800.0
2007-11-26 10:20:00,58.44,58.64,58.34,58.42,149700.0,38.3605,38.4917,38.2948,38.3473,149700.0
2007-11-26 10:25:00,58.4,58.52,58.29,58.3,155400.0,38.3342,38.413,38.262,38.2686,155400.0
2007-11-26 10:30:00,58.3,58.55,58.25,58.37,236700.0,38.2686,38.4327,38.2357,38.3145,236700.0
2007-11-26 10:35:00,58.3,58.42,58.25,58.26,300000.0,38.2686,38.3473,38.2357,38.2423,300000.0
2007-11-26 10:40:00,58.26,58.28,57.87,57.95,400200.0,38.2423,38.2554,37.9863,38.0388,400200.0
2007-11-26 10:45:00,57.92,58.13,57.9,58.12,329100.0,38.0191,38.157,38.006,38.1504,329100.0
2007-11-26 10:50:00,58.13,58.15,57.82,57.84,400200.0,38.157,38.1701,37.9535,37.9666,400200.0
2007-11-26 10:55:00,57.83,57.94,57.77,57.8,337200.0,37.9601,38.0323,37.9207,37.9404,337200.0
2007-11-26 11:00:00,57.81,58.05,57.81,57.98,208200.0,37.9469,38.1045,37.9469,38.0585,208200.0
2007-11-26 11:05:00,58.0,58.08,57.96,57.96,237900.0,38.0716,38.1242,38.0454,38.0454,237900.0
2007-11-26 11:10:00,57.95,57.97,57.69,57.69,201900.0,38.0388,38.0519,37.8682,37.8682,201900.0
2007-11-26 11:15:00,57.69,57.8,57.61,57.76,272700.0,37.8682,37.9404,37.8156,37.9141,272700.0
2007-11-26 11:20:00,57.77,58.07,57.65,57.79,407100.0,37.9207,38.1176,37.8419,37.9338,407100.0
2007-11-26 11:25:00,57.81,57.88,57.64,57.64,273000.0,37.9469,37.9929,37.8353,37.8353,273000.0
2007-11-26 11:30:00,57.64,57.87,57.61,57.78,123300.0,37.8353,37.9863,37.8156,37.9272,123300.0
2007-11-26 11:35:00,57.76,57.95,57.76,57.87,146400.0,37.9141,38.0388,37.9141,37.9863,146400.0
2007-11-26 11:40:00,57.84,57.88,57.68,57.77,95400.0,37.9666,37.9929,37.8616,37.9207,95400.0
2007-11-26 11:45:00,57.76,57.88,57.71,57.82,141900.0,37.9141,37.9929,37.8813,37.9535,141900.0
2007-11-26 11:50:00,57.82,57.93,57.79,57.88,82200.0,37.9535,38.0257,37.9338,37.9929,82200.0
2007-11-26 11:55:00,57.88,57.89,57.71,57.73,152100.0,37.9929,37.9994,37.8813,37.8944,152100.0
2007-11-26 12:00:00,57.74,57.9,57.74,57.86,109800.0,37.901,38.006,37.901,37.9797,109800.0
2007-11-26 12:05:00,57.84,57.93,57.82,57.88,91200.0,37.9666,38.0257,37.9535,37.9929,91200.0
2007-11-26 12:10:00,57.92,57.97,57.84,57.86,146400.0,38.0191,38.0519,37.9666,37.9797,146400.0
2007-11-26 12:15:00,57.88,57.88,57.67,57.68,102000.0,37.9929,37.9929,37.855,37.8616,102000.0
2007-11-26 12:20:00,57.69,57.79,57.6,57.79,94500.0,37.8682,37.9338,37.8091,37.9338,94500.0
2007-11-26 12:25:00,57.8,58.07,57.77,58.06,121200.0,37.9404,38.1176,37.9207,38.111,121200.0
2007-11-26 12:30:00,58.06,58.12,57.98,57.98,105000.0,38.111,38.1504,38.0585,38.0585,105000.0
2007-11-26 12:35:00,58.0,58.12,57.93,57.93,74700.0,38.0716,38.1504,38.0257,38.0257,74700.0
2007-11-26 12:40:00,57.93,58.11,57.9,58.08,127200.0,38.0257,38.1438,38.006,38.1242,127200.0
2007-11-26 12:45:00,58.11,58.22,58.01,58.14,144300.0,38.1438,38.2161,38.0782,38.1635,144300.0
2007-11-26 12:50:00,58.14,58.15,57.98,58.09,79500.0,38.1635,38.1701,38.0585,38.1307,79500.0
2007-11-26 12:55:00,58.09,58.21,58.07,58.15,131100.0,38.1307,38.2095,38.1176,38.1701,131100.0
2007-11-26 13:00:00,58.16,58.18,58.08,58.15,34800.0,38.1767,38.1898,38.1242,38.1701,34800.0
2007-11-26 13:05:00,58.14,58.22,57.99,58.01,124200.0,38.1635,38.2161,38.0651,38.0782,124200.0
2007-11-26 13:10:00,58.03,58.13,57.93,58.03,188400.0,38.0913,38.157,38.0257,38.0913,188400.0
2007-11-26 13:15:00,58.02,58.05,57.91,57.96,106200.0,38.0848,38.1045,38.0126,38.0454,106200.0
2007-11-26 13:20:00,57.97,58.01,57.88,57.92,58200.0,38.0519,38.0782,37.9929,38.0191,58200.0
2007-11-26 13:25:00,57.92,57.99,57.79,57.82,54600.0,38.0191,38.0651,37.9338,37.9535,54600.0
2007-11-26 13:30:00,57.82,57.99,57.8,57.92,63600.0,37.9535,38.0651,37.9404,38.0191,63600.0
2007-11-26 13:35:00,57.9,58.15,57.9,58.08,146100.0,38.006,38.1701,38.006,38.1242,146100.0
2007-11-26 13:40:00,58.05,58.13,57.93,57.93,101100.0,38.1045,38.157,38.0257,38.0257,101100.0
2007-11-26 13:45:00,57.93,57.97,57.56,57.61,145500.0,38.0257,38.0519,37.7828,37.8156,145500.0
2007-11-26 13:50:00,57.61,57.68,57.5,57.54,151200.0,37.8156,37.8616,37.7434,37.7697,151200.0
2007-11-26 13:55:00,57.55,57.69,57.53,57.65,96000.0,37.7763,37.8682,37.7631,37.8419,96000.0
2007-11-26 14:00:00,57.61,57.71,57.54,57.65,120000.0,37.8156,37.8813,37.7697,37.8419,120000.0
2007-11-26 14:05:00,57.64,57.64,57.36,57.49,210000.0,37.8353,37.8353,37.6515,37.7369,210000.0
2007-11-26 14:10:00,57.52,57.55,57.26,57.48,152100.0,37.7566,37.7763,37.5859,37.7303,152100.0
2007-11-26 14:15:00,57.47,57.67,57.44,57.6,87900.0,37.7237,37.855,37.7041,37.8091,87900.0
2007-11-26 14:20:00,57.6,57.67,57.49,57.55,169500.0,37.8091,37.855,37.7369,37.7763,169500.0
2007-11-26 14:25:00,57.55,57.75,57.55,57.59,184200.0,37.7763,37.9075,37.7763,37.8025,184200.0
2007-11-26 14:30:00,57.59,57.68,57.41,57.44,178500.0,37.8025,37.8616,37.6844,37.7041,178500.0
2007-11-26 14:35:00,57.44,57.52,57.21,57.21,247200.0,37.7041,37.7566,37.5531,37.5531,247200.0
2007-11-26 14:40:00,57.23,57.26,57.02,57.05,338100.0,37.5662,37.5859,37.4284,37.4481,338100.0
2007-11-26 14:45:00,57.05,57.09,56.96,56.97,344100.0,37.4481,37.4743,37.389,37.3955,344100.0
2007-11-26 14:50:00,56.97,57.16,56.94,56.99,381300.0,37.3955,37.5203,37.3758,37.4087,381300.0
2007-11-26 14:55:00,56.97,57.06,56.8,56.82,226500.0,37.3955,37.4546,37.284,37.2971,226500.0
2007-11-26 15:00:00,56.8,56.82,56.52,56.52,428700.0,37.284,37.2971,37.1002,37.1002,428700.0
2007-11-26 15:05:00,56.53,56.59,56.37,56.5,291000.0,37.1067,37.1461,37.0017,37.087,291000.0
2007-11-26 15:10:00,56.5,56.5,56.28,56.43,308700.0,37.087,37.087,36.9426,37.0411,308700.0
2007-11-26 15:15:00,56.43,56.6,56.39,56.43,288300.0,37.0411,37.1527,37.0148,37.0411,288300.0
2007-11-26 15:20:00,56.45,56.5,56.25,56.31,241500.0,37.0542,37.087,36.9229,36.9623,241500.0
2007-11-26 15:25:00,56.32,56.33,56.12,56.19,585000.0,36.9689,36.9754,36.8376,36.8835,585000.0
2007-11-26 15:30:00,56.19,56.53,56.19,56.51,189300.0,36.8835,37.1067,36.8835,37.0936,189300.0
2007-11-26 15:35:00,56.53,56.53,56.16,56.28,341100.0,37.1067,37.1067,36.8639,36.9426,341100.0
2007-11-26 15:40:00,56.28,56.36,56.14,56.32,367500.0,36.9426,36.9951,36.8507,36.9689,367500.0
2007-11-26 15:45:00,56.33,56.38,56.24,56.29,353400.0,36.9754,37.0083,36.9164,36.9492,353400.0
2007-11-26 15:50:00,56.33,56.33,55.93,55.93,713700.0,36.9754,36.9754,36.7129,36.7129,713700.0
2007-11-26 15:55:00,55.94,56.0,55.67,55.77,698400.0,36.7194,36.7588,36.5422,36.6079,698400.0
2007-11-26 16:00:00,55.7,55.77,55.37,55.7,960000.0,36.5619,36.6079,36.3453,36.5619,960000.0
2007-11-26 16:05:00,56.33,56.33,55.43,55.73,75300.0,36.9754,36.9754,36.3847,36.5816,75300.0
2007-11-26 16:10:00,55.73,55.73,55.43,55.47,352800.0,36.5816,36.5816,36.3847,36.4109,352800.0
2007-11-27 09:30:00,57.18,58.34,57.18,57.58,763500.0,37.5334,38.2948,37.5334,37.7959,763500.0
2007-11-27 09:35:00,57.58,57.81,57.5,57.54,546000.0,37.7959,37.9469,37.7434,37.7697,546000.0
2007-11-27 09:40:00,57.56,57.56,57.13,57.13,435600.0,37.7828,37.7828,37.5006,37.5006,435600.0
2007-11-27 09:45:00,57.14,57.44,57.1,57.43,305400.0,37.5071,37.7041,37.4809,37.6975,305400.0
2007-11-27 09:50:00,57.43,57.56,57.34,57.36,335100.0,37.6975,37.7828,37.6384,37.6515,335100.0
2007-11-27 09:55:00,57.38,57.43,57.16,57.29,320100.0,37.6647,37.6975,37.5203,37.6056,320100.0
2007-11-27 10:00:00,57.29,57.31,56.92,56.93,498300.0,37.6056,37.6187,37.3627,37.3693,498300.0
2007-11-27 10:05:00,56.93,56.99,56.48,56.59,350700.0,37.3693,37.4087,37.0739,37.1461,350700.0
2007-11-27 10:10:00,56.6,56.6,56.08,56.12,574800.0,37.1527,37.1527,36.8113,36.8376,574800.0
2007-11-27 10:15:00,56.11,56.5,56.1,56.37,519900.0,36.831,37.087,36.8245,37.0017,519900.0
2007-11-27 10:20:00,56.38,56.7,56.28,56.64,340500.0,37.0083,37.2183,36.9426,37.1789,340500.0
2007-11-27 10:25:00,56.65,56.77,56.46,56.75,282000.0,37.1855,37.2643,37.0608,37.2511,282000.0
2007-11-27 10:30:00,56.74,57.18,56.7,57.1,506700.0,37.2446,37.5334,37.2183,37.4809,506700.0
2007-11-27 10:35:00,57.1,57.33,57.01,57.18,366600.0,37.4809,37.6318,37.4218,37.5334,366600.0
2007-11-27 10:40:00,57.18,57.28,56.93,57.11,309000.0,37.5334,37.599,37.3693,37.4874,309000.0
2007-11-27 10:45:00,57.13,57.5,57.09,57.5,422100.0,37.5006,37.7434,37.4743,37.7434,422100.0
2007-11-27 10:50:00,57.52,57.67,57.44,57.45,369600.0,37.7566,37.855,37.7041,37.7106,369600.0
2007-11-27 10:55:00,57.45,57.79,57.45,57.75,269100.0,37.7106,37.9338,37.7106,37.9075,269100.0
2007-11-27 11:00:00,57.75,57.81,57.52,57.56,191100.0,37.9075,37.9469,37.7566,37.7828,191100.0
2007-11-27 11:05:00,57.52,57.57,57.32,57.32,213900.0,37.7566,37.7894,37.6253,37.6253,213900.0
2007-11-27 11:10:00,57.32,57.42,57.26,57.26,101400.0,37.6253,37.6909,37.5859,37.5859,101400.0
2007-11-27 11:15:00,57.27,57.42,57.26,57.41,150300.0,37.5925,37.6909,37.5859,37.6844,150300.0
2007-11-27 11:20:00,57.4,57.43,57.22,57.3,149100.0,37.6778,37.6975,37.5596,37.6122,149100.0
2007-11-27 11:25:00,57.27,57.59,57.27,57.38,155100.0,37.5925,37.8025,37.5925,37.6647,155100.0
2007-11-27 11:30:00,57.38,57.69,57.38,57.62,208500.0,37.6647,37.8682,37.6647,37.8222,208500.0
2007-11-27 11:35:00,57.62,57.82,57.47,57.8,648000.0,37.8222,37.9535,37.7237,37.9404,648000.0
2007-11-27 11:40:00,57.8,57.93,57.77,57.87,429900.0,37.9404,38.0257,37.9207,37.9863,429900.0
2007-11-27 11:45:00,57.87,57.93,57.79,57.88,421800.0,37.9863,38.0257,37.9338,37.9929,421800.0
2007-11-27 11:50:00,57.88,57.89,57.72,57.87,306600.0,37.9929,37.9994,37.8878,37.9863,306600.0
2007-11-27 11:55:00,57.86,58.02,57.85,57.97,307200.0,37.9797,38.0848,37.9732,38.0519,307200.0
2007-11-27 12:00:00,57.99,58.1,57.85,57.93,174300.0,38.0651,38.1373,37.9732,38.0257,174300.0
2007-11-27 12:05:00,57.92,58.03,57.8,58.03,243900.0,38.0191,38.0913,37.9404,38.0913,243900.0
2007-11-27 12:10:00,58.01,58.03,57.71,57.75,231300.0,38.0782,38.0913,37.8813,37.9075,231300.0
2007-11-27 12:15:00,57.73,57.87,57.7,57.78,120600.0,37.8944,37.9863,37.8747,37.9272,120600.0
2007-11-27 12:20:00,57.76,57.84,57.58,57.81,198900.0,37.9141,37.9666,37.7959,37.9469,198900.0
2007-11-27 12:25:00,57.82,57.82,57.68,57.77,102300.0,37.9535,37.9535,37.8616,37.9207,102300.0
2007-11-27 12:30:00,57.75,57.98,57.75,57.87,177000.0,37.9075,38.0585,37.9075,37.9863,177000.0
2007-11-27 12:35:00,57.87,58.14,57.87,58.07,103500.0,37.9863,38.1635,37.9863,38.1176,103500.0
2007-11-27 12:40:00,58.08,58.19,58.02,58.13,183600.0,38.1242,38.1964,38.0848,38.157,183600.0
2007-11-27 12:45:00,58.14,58.3,58.09,58.18,190500.0,38.1635,38.2686,38.1307,38.1898,190500.0
2007-11-27 12:50:00,58.18,58.26,58.07,58.21,127500.0,38.1898,38.2423,38.1176,38.2095,127500.0
2007-11-27 12:55:00,58.24,58.26,58.0,58.03,130200.0,38.2292,38.2423,38.0716,38.0913,130200.0
2007-11-27 13:00:00,58.04,58.15,57.98,58.14,134700.0,38.0979,38.1701,38.0585,38.1635,134700.0
2007-11-27 13:05:00,58.13,58.25,58.11,58.22,116100.0,38.157,38.2357,38.1438,38.2161,116100.0
2007-11-27 13:10:00,58.25,58.28,58.05,58.1,134400.0,38.2357,38.2554,38.1045,38.1373,134400.0
2007-11-27 13:15:00,58.09,58.14,57.92,57.99,103500.0,38.1307,38.1635,38.0191,38.0651,103500.0
2007-11-27 13:20:00,58.0,58.23,57.95,58.14,305700.0,38.0716,38.2226,38.0388,38.1635,305700.0
2007-11-27 13:25:00,58.14,58.24,58.12,58.2,119400.0,38.1635,38.2292,38.1504,38.2029,119400.0
2007-11-27 13:30:00,58.18,58.22,58.02,58.12,105000.0,38.1898,38.2161,38.0848,38.1504,105000.0
2007-11-27 13:35:00,58.12,58.22,58.08,58.16,157800.0,38.1504,38.2161,38.1242,38.1767,157800.0
2007-11-27 13:40:00,58.16,58.26,58.08,58.09,198000.0,38.1767,38.2423,38.1242,38.1307,198000.0
2007-11-27 13:45:00,58.1,58.19,57.67,58.15,151800.0,38.1373,38.1964,37.855,38.1701,151800.0
2007-11-27 13:50:00,58.12,58.12,57.69,57.73,176100.0,38.1504,38.1504,37.8682,37.8944,176100.0
2007-11-27 13:55:00,57.72,58.1,57.69,57.74,161400.0,37.8878,38.1373,37.8682,37.901,161400.0
2007-11-27 14:00:00,57.74,57.76,57.49,57.5,183600.0,37.901,37.9141,37.7369,37.7434,183600.0
2007-11-27 14:05:00,57.5,57.77,57.5,57.67,101100.0,37.7434,37.9207,37.7434,37.855,101100.0
2007-11-27 14:10:00,57.68,57.97,57.65,57.94,154500.0,37.8616,38.0519,37.8419,38.0323,154500.0
2007-11-27 14:15:00,57.92,58.14,57.81,58.09,216900.0,38.0191,38.1635,37.9469,38.1307,216900.0
2007-11-27 14:20:00,58.1,58.15,57.79,57.85,287400.0,38.1373,38.1701,37.9338,37.9732,287400.0
2007-11-27 14:25:00,57.84,57.95,57.67,57.78,198000.0,37.9666,38.0388,37.855,37.9272,198000.0
2007-11-27 14:30:00,57.78,57.78,57.62,57.65,155700.0,37.9272,37.9272,37.8222,37.8419,155700.0
2007-11-27 14:35:00,57.67,57.71,57.15,57.44,401400.0,37.855,37.8813,37.5137,37.7041,401400.0
2007-11-27 14:40:00,57.45,57.54,56.63,57.14,354900.0,37.7106,37.7697,37.1724,37.5071,354900.0
2007-11-27 14:45:00,57.14,57.38,57.1,57.21,262200.0,37.5071,37.6647,37.4809,37.5531,262200.0
2007-11-27 14:50:00,57.21,57.55,57.19,57.42,356400.0,37.5531,37.7763,37.54,37.6909,356400.0
2007-11-27 14:55:00,57.41,57.58,57.33,57.53,190500.0,37.6844,37.7959,37.6318,37.7631,190500.0
2007-11-27 15:00:00,57.52,57.66,57.37,57.39,165900.0,37.7566,37.8485,37.6581,37.6712,165900.0
2007-11-27 15:05:00,57.4,57.53,57.32,57.43,147300.0,37.6778,37.7631,37.6253,37.6975,147300.0
2007-11-27 15:10:00,57.45,57.88,57.45,57.72,290700.0,37.7106,37.9929,37.7106,37.8878,290700.0
2007-11-27 15:15:00,57.73,57.85,57.61,57.75,245700.0,37.8944,37.9732,37.8156,37.9075,245700.0
2007-11-27 15:20:00,57.72,57.89,57.66,57.72,230100.0,37.8878,37.9994,37.8485,37.8878,230100.0
2007-11-27 15:25:00,57.72,57.81,57.34,57.59,270600.0,37.8878,37.9469,37.6384,37.8025,270600.0
2007-11-27 15:30:00,57.59,58.08,57.58,58.08,267900.0,37.8025,38.1242,37.7959,38.1242,267900.0
2007-11-27 15:35:00,58.07,58.27,58.03,58.17,429900.0,38.1176,38.2489,38.0913,38.1832,429900.0
2007-11-27 15:40:00,58.2,58.29,58.02,58.15,258600.0,38.2029,38.262,38.0848,38.1701,258600.0
2007-11-27 15:45:00,58.15,58.34,58.1,58.31,373200.0,38.1701,38.2948,38.1373,38.2751,373200.0
2007-11-27 15:50:00,58.29,58.43,58.26,58.43,459300.0,38.262,38.3539,38.2423,38.3539,459300.0
2007-11-27 15:55:00,58.43,58.61,58.38,58.61,489000.0,38.3539,38.472,38.3211,38.472,489000.0
2007-11-27 16:00:00,58.63,58.77,58.56,58.6,142500.0,38.4852,38.5771,38.4392,38.4655,142500.0
2007-11-27 16:05:00,58.6,58.7,58.6,58.7,185700.0,38.4655,38.5311,38.4655,38.5311,185700.0
2007-11-27 16:10:00,58.67,58.72,58.5,58.57,326700.0,38.5114,38.5443,38.3998,38.4458,326700.0
2007-11-28 09:30:00,59.62,59.83,59.45,59.71,998700.0,39.135,39.2729,39.0234,39.1941,998700.0
2007-11-28 09:35:00,59.73,59.99,59.71,59.83,530400.0,39.2072,39.3779,39.1941,39.2729,530400.0
2007-11-28 09:40:00,59.83,59.83,59.48,59.53,431700.0,39.2729,39.2729,39.0431,39.0759,431700.0
2007-11-28 09:45:00,59.54,60.0,59.45,59.94,320400.0,39.0825,39.3845,39.0234,39.3451,320400.0
2007-11-28 09:50:00,59.94,60.18,59.84,60.15,570900.0,39.3451,39.5026,39.2794,39.4829,570900.0
2007-11-28 09:55:00,60.14,60.32,60.09,60.32,659700.0,39.4764,39.5945,39.4435,39.5945,659700.0
2007-11-28 10:00:00,60.32,60.39,60.12,60.17,589500.0,39.5945,39.6405,39.4632,39.496,589500.0
2007-11-28 10:05:00,60.15,60.4,60.11,60.19,417000.0,39.4829,39.647,39.4567,39.5092,417000.0
2007-11-28 10:10:00,60.18,60.38,60.09,60.25,433200.0,39.5026,39.6339,39.4435,39.5486,433200.0
2007-11-28 10:15:00,60.24,60.48,60.2,60.44,440100.0,39.542,39.6995,39.5157,39.6733,440100.0
2007-11-28 10:20:00,60.43,60.61,60.37,60.56,316200.0,39.6667,39.7849,39.6273,39.752,316200.0
2007-11-28 10:25:00,60.55,60.7,60.44,60.66,384900.0,39.7455,39.8439,39.6733,39.8177,384900.0
2007-11-28 10:30:00,60.69,60.8,60.66,60.69,336600.0,39.8374,39.9096,39.8177,39.8374,336600.0
2007-11-28 10:35:00,60.67,60.87,60.67,60.85,294900.0,39.8242,39.9555,39.8242,39.9424,294900.0
2007-11-28 10:40:00,60.84,61.24,60.82,61.15,625800.0,39.9358,40.1984,39.9227,40.1393,625800.0
2007-11-28 10:45:00,61.14,61.21,60.15,61.0,487800.0,40.1328,40.1787,39.4829,40.0409,487800.0
2007-11-28 10:50:00,61.01,61.03,60.83,60.92,344400.0,40.0474,40.0606,39.9293,39.9884,344400.0
2007-11-28 10:55:00,60.92,60.94,60.63,60.72,296700.0,39.9884,40.0015,39.798,39.8571,296700.0
2007-11-28 11:00:00,60.72,61.0,60.67,60.76,347700.0,39.8571,40.0409,39.8242,39.8833,347700.0
2007-11-28 11:05:00,60.75,60.82,60.65,60.68,177900.0,39.8768,39.9227,39.8111,39.8308,177900.0
2007-11-28 11:10:00,60.67,60.73,60.61,60.63,190200.0,39.8242,39.8636,39.7849,39.798,190200.0
2007-11-28 11:15:00,60.64,60.79,60.59,60.7,238800.0,39.8046,39.903,39.7717,39.8439,238800.0
2007-11-28 11:20:00,60.71,60.71,60.51,60.56,219300.0,39.8505,39.8505,39.7192,39.752,219300.0
2007-11-28 11:25:00,60.56,60.67,60.53,60.6,126600.0,39.752,39.8242,39.7324,39.7783,126600.0
2007-11-28 11:30:00,60.6,60.65,60.56,60.61,84300.0,39.7783,39.8111,39.752,39.7849,84300.0
2007-11-28 11:35:00,60.61,60.74,60.5,60.53,165600.0,39.7849,39.8702,39.7127,39.7324,165600.0
2007-11-28 11:40:00,60.53,60.81,60.5,60.67,204000.0,39.7324,39.9161,39.7127,39.8242,204000.0
2007-11-28 11:45:00,60.66,60.74,60.6,60.64,90000.0,39.8177,39.8702,39.7783,39.8046,90000.0
2007-11-28 11:50:00,60.65,60.73,60.57,60.73,112200.0,39.8111,39.8636,39.7586,39.8636,112200.0
2007-11-28 11:55:00,60.73,61.0,60.73,60.97,142500.0,39.8636,40.0409,39.8636,40.0212,142500.0
2007-11-28 12:00:00,60.99,61.13,60.92,61.09,174600.0,40.0343,40.1262,39.9884,40.0999,174600.0
2007-11-28 12:05:00,61.1,61.18,60.96,61.01,202800.0,40.1065,40.159,40.0146,40.0474,202800.0
2007-11-28 12:10:00,61.01,61.02,60.76,60.95,180600.0,40.0474,40.054,39.8833,40.008,180600.0
2007-11-28 12:15:00,60.98,61.01,60.91,61.01,105600.0,40.0277,40.0474,39.9818,40.0474,105600.0
2007-11-28 12:20:00,61.01,61.11,60.96,61.09,82800.0,40.0474,40.1131,40.0146,40.0999,82800.0
2007-11-28 12:25:00,61.09,61.12,61.03,61.08,135900.0,40.0999,40.1196,40.0606,40.0934,135900.0
2007-11-28 12:30:00,61.08,61.2,61.03,61.19,303300.0,40.0934,40.1721,40.0606,40.1656,303300.0
2007-11-28 12:35:00,61.19,61.26,61.17,61.24,154200.0,40.1656,40.2115,40.1525,40.1984,154200.0
2007-11-28 12:40:00,61.24,61.38,61.2,61.37,284100.0,40.1984,40.2903,40.1721,40.2837,284100.0
2007-11-28 12:45:00,61.37,61.48,61.3,61.43,281700.0,40.2837,40.3559,40.2378,40.3231,281700.0
2007-11-28 12:50:00,61.43,61.67,61.33,61.43,238200.0,40.3231,40.4807,40.2575,40.3231,238200.0
2007-11-28 12:55:00,61.43,61.43,61.22,61.25,240000.0,40.3231,40.3231,40.1853,40.205,240000.0
2007-11-28 13:00:00,61.26,61.29,61.11,61.28,165000.0,40.2115,40.2312,40.1131,40.2247,165000.0
2007-11-28 13:05:00,61.28,61.31,61.22,61.28,49200.0,40.2247,40.2444,40.1853,40.2247,49200.0
2007-11-28 13:10:00,61.29,61.3,61.1,61.18,192600.0,40.2312,40.2378,40.1065,40.159,192600.0
2007-11-28 13:15:00,61.19,61.48,61.19,61.42,201900.0,40.1656,40.3559,40.1656,40.3166,201900.0
2007-11-28 13:20:00,61.41,61.58,61.17,61.55,189900.0,40.31,40.4216,40.1525,40.4019,189900.0
2007-11-28 13:25:00,61.55,61.55,61.42,61.48,108000.0,40.4019,40.4019,40.3166,40.3559,108000.0
2007-11-28 13:30:00,61.48,61.54,61.42,61.51,102300.0,40.3559,40.3953,40.3166,40.3756,102300.0
2007-11-28 13:35:00,61.51,61.67,61.5,61.6,137100.0,40.3756,40.4807,40.3691,40.4347,137100.0
2007-11-28 13:40:00,61.6,61.61,61.45,61.52,180900.0,40.4347,40.4413,40.3362,40.3822,180900.0
2007-11-28 13:45:00,61.54,61.67,61.54,61.65,213900.0,40.3953,40.4807,40.3953,40.4675,213900.0
2007-11-28 13:50:00,61.66,61.9,61.65,61.87,439500.0,40.4741,40.6316,40.4675,40.6119,439500.0
2007-11-28 13:55:00,61.88,62.15,61.67,61.97,696000.0,40.6185,40.7957,40.4807,40.6776,696000.0
2007-11-28 14:00:00,61.98,62.04,61.76,61.85,312600.0,40.6841,40.7235,40.5397,40.5988,312600.0
2007-11-28 14:05:00,61.85,61.91,61.67,61.9,270000.0,40.5988,40.6382,40.4807,40.6316,270000.0
2007-11-28 14:10:00,61.88,62.22,61.87,62.16,351900.0,40.6185,40.8417,40.6119,40.8023,351900.0
2007-11-28 14:15:00,62.16,62.37,62.12,62.13,442200.0,40.8023,40.9401,40.776,40.7826,442200.0
2007-11-28 14:20:00,62.12,62.15,61.88,61.92,209700.0,40.776,40.7957,40.6185,40.6448,209700.0
2007-11-28 14:25:00,61.93,61.99,61.76,61.89,304200.0,40.6513,40.6907,40.5397,40.6251,304200.0
2007-11-28 14:30:00,61.89,61.9,61.75,61.83,252300.0,40.6251,40.6316,40.5332,40.5857,252300.0
2007-11-28 14:35:00,61.83,62.07,61.83,61.91,410700.0,40.5857,40.7432,40.5857,40.6382,410700.0
2007-11-28 14:40:00,61.91,61.93,61.62,61.62,381000.0,40.6382,40.6513,40.4478,40.4478,381000.0
2007-11-28 14:45:00,61.62,61.72,61.46,61.68,444300.0,40.4478,40.5135,40.3428,40.4872,444300.0
2007-11-28 14:50:00,61.7,61.77,61.54,61.58,316500.0,40.5003,40.5463,40.3953,40.4216,316500.0
2007-11-28 14:55:00,61.57,61.75,61.07,61.75,382500.0,40.415,40.5332,40.0868,40.5332,382500.0
2007-11-28 15:00:00,61.74,61.82,61.6,61.77,253200.0,40.5266,40.5791,40.4347,40.5463,253200.0
2007-11-28 15:05:00,61.77,61.85,61.66,61.83,225000.0,40.5463,40.5988,40.4741,40.5857,225000.0
2007-11-28 15:10:00,61.83,62.09,61.79,62.01,259200.0,40.5857,40.7563,40.5594,40.7038,259200.0
2007-11-28 15:15:00,62.01,62.14,61.92,62.06,324600.0,40.7038,40.7892,40.6448,40.7367,324600.0
2007-11-28 15:20:00,62.06,62.11,62.0,62.01,129600.0,40.7367,40.7695,40.6973,40.7038,129600.0
2007-11-28 15:25:00,62.0,62.02,61.87,62.0,265800.0,40.6973,40.7104,40.6119,40.6973,265800.0
2007-11-28 15:30:00,62.0,62.15,61.98,62.1,503100.0,40.6973,40.7957,40.6841,40.7629,503100.0
2007-11-28 15:35:00,62.12,62.37,62.11,62.22,478800.0,40.776,40.9401,40.7695,40.8417,478800.0
2007-11-28 15:40:00,62.21,62.27,61.72,61.74,537300.0,40.8351,40.8745,40.5135,40.5266,537300.0
2007-11-28 15:45:00,61.73,61.87,61.59,61.81,777300.0,40.52,40.6119,40.4281,40.5726,777300.0
2007-11-28 15:50:00,61.8,61.87,61.6,61.83,677100.0,40.566,40.6119,40.4347,40.5857,677100.0
2007-11-28 15:55:00,61.83,61.97,61.74,61.75,714000.0,40.5857,40.6776,40.5266,40.5332,714000.0
2007-11-28 16:00:00,61.82,61.83,61.5,61.64,158100.0,40.5791,40.5857,40.3691,40.461,158100.0
2007-11-28 16:05:00,61.72,61.75,61.67,61.7,150300.0,40.5135,40.5332,40.4807,40.5003,150300.0
2007-11-28 16:10:00,61.67,61.83,61.67,61.83,149700.0,40.4807,40.5857,40.4807,40.5857,149700.0
2007-11-29 09:30:00,61.41,61.55,61.27,61.35,580500.0,40.31,40.4019,40.2181,40.2706,580500.0
2007-11-29 09:35:00,61.36,61.87,61.31,61.85,537600.0,40.2772,40.6119,40.2444,40.5988,537600.0
2007-11-29 09:40:00,61.89,62.01,61.82,61.98,523800.0,40.6251,40.7038,40.5791,40.6841,523800.0
2007-11-29 09:45:00,61.98,61.98,61.47,61.57,440700.0,40.6841,40.6841,40.3494,40.415,440700.0
2007-11-29 09:50:00,61.58,61.78,61.5,61.64,342000.0,40.4216,40.5529,40.3691,40.461,342000.0
2007-11-29 09:55:00,61.68,61.69,61.51,61.54,343800.0,40.4872,40.4938,40.3756,40.3953,343800.0
2007-11-29 10:00:00,61.53,61.77,61.45,61.45,404100.0,40.3888,40.5463,40.3362,40.3362,404100.0
2007-11-29 10:05:00,61.47,61.52,61.25,61.3,355200.0,40.3494,40.3822,40.205,40.2378,355200.0
2007-11-29 10:10:00,61.32,61.33,61.01,61.12,492900.0,40.2509,40.2575,40.0474,40.1196,492900.0
2007-11-29 10:15:00,61.12,61.27,61.08,61.22,326100.0,40.1196,40.2181,40.0934,40.1853,326100.0
2007-11-29 10:20:00,61.2,61.47,61.17,61.47,245100.0,40.1721,40.3494,40.1525,40.3494,245100.0
2007-11-29 10:25:00,61.46,61.54,61.35,61.4,166200.0,40.3428,40.3953,40.2706,40.3034,166200.0
2007-11-29 10:30:00,61.42,61.48,61.22,61.31,198000.0,40.3166,40.3559,40.1853,40.2444,198000.0
2007-11-29 10:35:00,61.3,61.56,61.19,61.49,194100.0,40.2378,40.4085,40.1656,40.3625,194100.0
2007-11-29 10:40:00,61.51,61.58,61.4,61.41,216300.0,40.3756,40.4216,40.3034,40.31,216300.0
2007-11-29 10:45:00,61.41,61.46,61.23,61.26,206400.0,40.31,40.3428,40.1918,40.2115,206400.0
2007-11-29 10:50:00,61.24,61.37,61.21,61.36,163500.0,40.1984,40.2837,40.1787,40.2772,163500.0
2007-11-29 10:55:00,61.36,61.52,61.36,61.49,133200.0,40.2772,40.3822,40.2772,40.3625,133200.0
2007-11-29 11:00:00,61.47,61.56,61.4,61.53,141000.0,40.3494,40.4085,40.3034,40.3888,141000.0
2007-11-29 11:05:00,61.53,61.75,61.52,61.71,231900.0,40.3888,40.5332,40.3822,40.5069,231900.0
2007-11-29 11:10:00,61.7,61.94,61.68,61.91,173400.0,40.5003,40.6579,40.4872,40.6382,173400.0
2007-11-29 11:15:00,61.9,61.97,61.83,61.96,148200.0,40.6316,40.6776,40.5857,40.671,148200.0
2007-11-29 11:20:00,61.96,62.04,61.89,61.92,209400.0,40.671,40.7235,40.6251,40.6448,209400.0
2007-11-29 11:25:00,61.94,62.06,61.9,62.01,101700.0,40.6579,40.7367,40.6316,40.7038,101700.0
2007-11-29 11:30:00,62.03,62.33,62.03,62.31,235800.0,40.717,40.9139,40.717,40.9008,235800.0
2007-11-29 11:35:00,62.31,62.51,62.3,62.37,353100.0,40.9008,41.032,40.8942,40.9401,353100.0
2007-11-29 11:40:00,62.36,62.55,62.29,62.5,228600.0,40.9336,41.0583,40.8876,41.0255,228600.0
2007-11-29 11:45:00,62.51,62.6,61.29,62.48,285000.0,41.032,41.0911,40.2312,41.0123,285000.0
2007-11-29 11:50:00,62.48,62.52,62.38,62.38,139500.0,41.0123,41.0386,40.9467,40.9467,139500.0
2007-11-29 11:55:00,62.38,62.47,62.27,62.31,115800.0,40.9467,41.0058,40.8745,40.9008,115800.0
2007-11-29 12:00:00,62.31,62.33,62.15,62.16,103800.0,40.9008,40.9139,40.7957,40.8023,103800.0
2007-11-29 12:05:00,62.18,62.36,62.16,62.23,114300.0,40.8154,40.9336,40.8023,40.8482,114300.0
2007-11-29 12:10:00,62.23,62.26,62.01,62.02,111000.0,40.8482,40.8679,40.7038,40.7104,111000.0
2007-11-29 12:15:00,62.02,62.04,61.78,61.79,186600.0,40.7104,40.7235,40.5529,40.5594,186600.0
2007-11-29 12:20:00,61.8,61.91,61.74,61.87,119400.0,40.566,40.6382,40.5266,40.6119,119400.0
2007-11-29 12:25:00,61.89,62.07,61.86,62.04,94200.0,40.6251,40.7432,40.6054,40.7235,94200.0
2007-11-29 12:30:00,62.02,62.15,62.02,62.06,137400.0,40.7104,40.7957,40.7104,40.7367,137400.0
2007-11-29 12:35:00,62.07,62.21,62.0,62.07,119700.0,40.7432,40.8351,40.6973,40.7432,119700.0
2007-11-29 12:40:00,62.04,62.07,61.99,61.99,113700.0,40.7235,40.7432,40.6907,40.6907,113700.0
2007-11-29 12:45:00,61.99,61.99,61.63,61.66,144000.0,40.6907,40.6907,40.4544,40.4741,144000.0
2007-11-29 12:50:00,61.68,61.79,61.6,61.65,123600.0,40.4872,40.5594,40.4347,40.4675,123600.0
2007-11-29 12:55:00,61.63,61.77,61.48,61.49,168300.0,40.4544,40.5463,40.3559,40.3625,168300.0
2007-11-29 13:00:00,61.49,61.53,61.24,61.24,322500.0,40.3625,40.3888,40.1984,40.1984,322500.0
2007-11-29 13:05:00,61.27,61.48,61.2,61.48,244200.0,40.2181,40.3559,40.1721,40.3559,244200.0
2007-11-29 13:10:00,61.47,61.68,61.38,61.66,160800.0,40.3494,40.4872,40.2903,40.4741,160800.0
2007-11-29 13:15:00,61.67,61.68,61.4,61.43,135000.0,40.4807,40.4872,40.3034,40.3231,135000.0
2007-11-29 13:20:00,61.47,61.53,61.36,61.49,76800.0,40.3494,40.3888,40.2772,40.3625,76800.0
2007-11-29 13:25:00,61.48,61.5,61.39,61.41,73200.0,40.3559,40.3691,40.2969,40.31,73200.0
2007-11-29 13:30:00,61.41,61.63,61.41,61.48,147300.0,40.31,40.4544,40.31,40.3559,147300.0
2007-11-29 13:35:00,61.46,61.59,61.45,61.48,56400.0,40.3428,40.4281,40.3362,40.3559,56400.0
2007-11-29 13:40:00,61.48,61.48,61.17,61.19,177600.0,40.3559,40.3559,40.1525,40.1656,177600.0
2007-11-29 13:45:00,61.18,61.33,61.12,61.27,339600.0,40.159,40.2575,40.1196,40.2181,339600.0
2007-11-29 13:50:00,61.26,61.5,61.26,61.38,281400.0,40.2115,40.3691,40.2115,40.2903,281400.0
2007-11-29 13:55:00,61.37,61.61,61.37,61.5,236700.0,40.2837,40.4413,40.2837,40.3691,236700.0
2007-11-29 14:00:00,61.5,61.63,61.37,61.49,104700.0,40.3691,40.4544,40.2837,40.3625,104700.0
2007-11-29 14:05:00,61.47,61.71,61.45,61.69,111000.0,40.3494,40.5069,40.3362,40.4938,111000.0
2007-11-29 14:10:00,61.73,61.78,61.62,61.72,108300.0,40.52,40.5529,40.4478,40.5135,108300.0
2007-11-29 14:15:00,61.75,61.95,61.74,61.8,161100.0,40.5332,40.6645,40.5266,40.566,161100.0
2007-11-29 14:20:00,61.79,61.83,61.53,61.62,117600.0,40.5594,40.5857,40.3888,40.4478,117600.0
2007-11-29 14:25:00,61.62,61.75,61.55,61.73,93900.0,40.4478,40.5332,40.4019,40.52,93900.0
2007-11-29 14:30:00,61.73,61.75,61.48,61.55,105900.0,40.52,40.5332,40.3559,40.4019,105900.0
2007-11-29 14:35:00,61.54,61.69,61.49,61.6,121200.0,40.3953,40.4938,40.3625,40.4347,121200.0
2007-11-29 14:40:00,61.61,61.74,61.56,61.72,187800.0,40.4413,40.5266,40.4085,40.5135,187800.0
2007-11-29 14:45:00,61.71,61.77,61.65,61.71,102000.0,40.5069,40.5463,40.4675,40.5069,102000.0
2007-11-29 14:50:00,61.74,61.86,61.64,61.67,93600.0,40.5266,40.6054,40.461,40.4807,93600.0
2007-11-29 14:55:00,61.68,61.86,61.63,61.71,108600.0,40.4872,40.6054,40.4544,40.5069,108600.0
2007-11-29 15:00:00,61.76,61.92,61.65,61.76,128400.0,40.5397,40.6448,40.4675,40.5397,128400.0
2007-11-29 15:05:00,61.78,61.87,61.7,61.81,152400.0,40.5529,40.6119,40.5003,40.5726,152400.0
2007-11-29 15:10:00,61.79,61.79,61.38,61.38,276900.0,40.5594,40.5594,40.2903,40.2903,276900.0
2007-11-29 15:15:00,61.38,61.64,61.34,61.56,193800.0,40.2903,40.461,40.264,40.4085,193800.0
2007-11-29 15:20:00,61.55,61.63,61.43,61.58,108900.0,40.4019,40.4544,40.3231,40.4216,108900.0
2007-11-29 15:25:00,61.54,61.71,61.48,61.7,86700.0,40.3953,40.5069,40.3559,40.5003,86700.0
2007-11-29 15:30:00,61.67,61.7,61.42,61.52,152400.0,40.4807,40.5003,40.3166,40.3822,152400.0
2007-11-29 15:35:00,61.57,61.62,61.44,61.46,111600.0,40.415,40.4478,40.3297,40.3428,111600.0
2007-11-29 15:40:00,61.49,61.64,61.33,61.64,149100.0,40.3625,40.461,40.2575,40.461,149100.0
2007-11-29 15:45:00,61.64,61.83,61.58,61.68,343500.0,40.461,40.5857,40.4216,40.4872,343500.0
2007-11-29 15:50:00,61.67,61.7,61.44,61.63,295200.0,40.4807,40.5003,40.3297,40.4544,295200.0
2007-11-29 15:55:00,61.64,61.71,61.55,61.61,315300.0,40.461,40.5069,40.4019,40.4413,315300.0
2007-11-29 16:00:00,61.53,61.7,61.42,61.7,114600.0,40.3888,40.5003,40.3166,40.5003,114600.0
2007-11-29 16:05:00,61.7,61.83,61.62,61.62,137400.0,40.5003,40.5857,40.4478,40.4478,137400.0
2007-11-29 16:10:00,61.67,61.75,61.63,61.63,138600.0,40.4807,40.5332,40.4544,40.4544,138600.0
2007-11-30 09:30:00,63.38,63.82,63.33,63.65,994800.0,41.6031,41.8919,41.5703,41.7803,994800.0
2007-11-30 09:35:00,63.61,63.87,63.6,63.75,379200.0,41.7541,41.9248,41.7475,41.846,379200.0
2007-11-30 09:40:00,63.68,63.78,63.54,63.55,372000.0,41.8,41.8657,41.7081,41.7147,372000.0
2007-11-30 09:45:00,63.6,63.6,63.26,63.31,334800.0,41.7475,41.7475,41.5243,41.5572,334800.0
2007-11-30 09:50:00,63.31,63.34,63.0,63.0,229800.0,41.5572,41.5769,41.3537,41.3537,229800.0
2007-11-30 09:55:00,63.01,63.14,62.83,63.08,284400.0,41.3602,41.4456,41.2421,41.4062,284400.0
2007-11-30 10:00:00,63.05,63.32,62.96,63.07,249000.0,41.3865,41.5637,41.3274,41.3996,249000.0
2007-11-30 10:05:00,63.08,63.16,63.03,63.16,123900.0,41.4062,41.4587,41.3734,41.4587,123900.0
2007-11-30 10:10:00,63.17,63.22,63.0,63.09,230400.0,41.4653,41.4981,41.3537,41.4128,230400.0
2007-11-30 10:15:00,63.11,63.18,63.0,63.03,139500.0,41.4259,41.4718,41.3537,41.3734,139500.0
2007-11-30 10:20:00,63.07,63.1,62.86,62.86,194100.0,41.3996,41.4193,41.2618,41.2618,194100.0
2007-11-30 10:25:00,62.86,63.14,62.79,63.01,244800.0,41.2618,41.4456,41.2158,41.3602,244800.0
2007-11-30 10:30:00,63.02,63.16,62.91,63.0,249300.0,41.3668,41.4587,41.2946,41.3537,249300.0
2007-11-30 10:35:00,63.0,63.04,62.87,63.0,278400.0,41.3537,41.3799,41.2683,41.3537,278400.0
2007-11-30 10:40:00,63.0,63.04,62.87,62.92,241800.0,41.3537,41.3799,41.2683,41.3012,241800.0
2007-11-30 10:45:00,62.92,63.01,62.83,62.87,175800.0,41.3012,41.3602,41.2421,41.2683,175800.0
2007-11-30 10:50:00,62.88,62.91,62.75,62.87,208500.0,41.2749,41.2946,41.1896,41.2683,208500.0
2007-11-30 10:55:00,62.87,63.0,62.8,62.93,151800.0,41.2683,41.3537,41.2224,41.3077,151800.0
2007-11-30 11:00:00,62.92,62.98,62.7,62.77,145500.0,41.3012,41.3406,41.1568,41.2027,145500.0
2007-11-30 11:05:00,62.75,62.78,62.57,62.6,274200.0,41.1896,41.2093,41.0714,41.0911,274200.0
2007-11-30 11:10:00,62.61,62.7,62.6,62.6,237600.0,41.0977,41.1568,41.0911,41.0911,237600.0
2007-11-30 11:15:00,62.62,62.63,62.29,62.29,322500.0,41.1042,41.1108,40.8876,40.8876,322500.0
2007-11-30 11:20:00,62.3,62.41,62.23,62.34,198900.0,40.8942,40.9664,40.8482,40.9204,198900.0
2007-11-30 11:25:00,62.33,62.51,62.32,62.51,182100.0,40.9139,41.032,40.9073,41.032,182100.0
2007-11-30 11:30:00,62.51,62.54,62.4,62.47,138300.0,41.032,41.0517,40.9598,41.0058,138300.0
2007-11-30 11:35:00,62.43,62.56,62.42,62.45,61500.0,40.9795,41.0649,40.973,40.9927,61500.0
2007-11-30 11:40:00,62.49,62.55,62.47,62.55,116400.0,41.0189,41.0583,41.0058,41.0583,116400.0
2007-11-30 11:45:00,62.54,62.67,62.53,62.65,72300.0,41.0517,41.1371,41.0452,41.1239,72300.0
2007-11-30 11:50:00,62.65,62.67,62.59,62.6,75000.0,41.1239,41.1371,41.0846,41.0911,75000.0
2007-11-30 11:55:00,62.62,62.75,62.59,62.73,100200.0,41.1042,41.1896,41.0846,41.1764,100200.0
2007-11-30 12:00:00,62.69,62.74,62.65,62.73,53100.0,41.1502,41.183,41.1239,41.1764,53100.0
2007-11-30 12:05:00,62.71,62.72,62.6,62.61,71400.0,41.1633,41.1699,41.0911,41.0977,71400.0
2007-11-30 12:10:00,62.59,62.67,62.56,62.56,38100.0,41.0846,41.1371,41.0649,41.0649,38100.0
2007-11-30 12:15:00,62.56,62.6,62.43,62.44,49500.0,41.0649,41.0911,40.9795,40.9861,49500.0
2007-11-30 12:20:00,62.46,62.46,62.31,62.32,78000.0,40.9992,40.9992,40.9008,40.9073,78000.0
2007-11-30 12:25:00,62.3,62.46,62.21,62.46,126600.0,40.8942,40.9992,40.8351,40.9992,126600.0
2007-11-30 12:30:00,62.42,62.5,62.37,62.47,79800.0,40.973,41.0255,40.9401,41.0058,79800.0
2007-11-30 12:35:00,62.46,62.48,62.37,62.42,28500.0,40.9992,41.0123,40.9401,40.973,28500.0
2007-11-30 12:40:00,62.44,62.5,62.31,62.31,78900.0,40.9861,41.0255,40.9008,40.9008,78900.0
2007-11-30 12:45:00,62.3,62.5,62.3,62.49,59100.0,40.8942,41.0255,40.8942,41.0189,59100.0
2007-11-30 12:50:00,62.49,62.52,62.45,62.46,58800.0,41.0189,41.0386,40.9927,40.9992,58800.0
2007-11-30 12:55:00,62.44,62.57,62.4,62.46,72000.0,40.9861,41.0714,40.9598,40.9992,72000.0
2007-11-30 13:00:00,62.46,62.48,62.32,62.4,69000.0,40.9992,41.0123,40.9073,40.9598,69000.0
2007-11-30 13:05:00,62.38,62.46,62.3,62.33,80100.0,40.9467,40.9992,40.8942,40.9139,80100.0
2007-11-30 13:10:00,62.34,62.35,62.15,62.16,57600.0,40.9204,40.927,40.7957,40.8023,57600.0
2007-11-30 13:15:00,62.19,62.38,62.19,62.32,81900.0,40.822,40.9467,40.822,40.9073,81900.0
2007-11-30 13:20:00,62.31,62.42,62.31,62.4,67200.0,40.9008,40.973,40.9008,40.9598,67200.0
2007-11-30 13:25:00,62.39,62.61,62.39,62.58,58800.0,40.9533,41.0977,40.9533,41.078,58800.0
2007-11-30 13:30:00,62.59,62.62,62.55,62.59,61500.0,41.0846,41.1042,41.0583,41.0846,61500.0
2007-11-30 13:35:00,62.58,62.8,62.58,62.71,121800.0,41.078,41.2224,41.078,41.1633,121800.0
2007-11-30 13:40:00,62.72,62.83,62.7,62.74,68400.0,41.1699,41.2421,41.1568,41.183,68400.0
2007-11-30 13:45:00,62.71,62.73,62.59,62.67,58200.0,41.1633,41.1764,41.0846,41.1371,58200.0
2007-11-30 13:50:00,62.68,62.7,62.57,62.65,45600.0,41.1436,41.1568,41.0714,41.1239,45600.0
2007-11-30 13:55:00,62.69,62.74,62.59,62.62,67800.0,41.1502,41.183,41.0846,41.1042,67800.0
2007-11-30 14:00:00,62.59,62.65,62.36,62.38,49500.0,41.0846,41.1239,40.9336,40.9467,49500.0
2007-11-30 14:05:00,62.39,62.48,62.35,62.43,67800.0,40.9533,41.0123,40.927,40.9795,67800.0
2007-11-30 14:10:00,62.43,62.59,62.4,62.53,45900.0,40.9795,41.0846,40.9598,41.0452,45900.0
2007-11-30 14:15:00,62.52,62.64,62.49,62.64,39600.0,41.0386,41.1174,41.0189,41.1174,39600.0
2007-11-30 14:20:00,62.61,62.66,62.59,62.6,30300.0,41.0977,41.1305,41.0846,41.0911,30300.0
2007-11-30 14:25:00,62.62,62.63,62.43,62.45,45000.0,41.1042,41.1108,40.9795,40.9927,45000.0
2007-11-30 14:30:00,62.45,62.5,62.32,62.5,69300.0,40.9927,41.0255,40.9073,41.0255,69300.0
2007-11-30 14:35:00,62.51,62.62,62.48,62.55,75300.0,41.032,41.1042,41.0123,41.0583,75300.0
2007-11-30 14:40:00,62.55,62.57,62.41,62.53,77400.0,41.0583,41.0714,40.9664,41.0452,77400.0
2007-11-30 14:45:00,62.53,62.58,62.38,62.38,57000.0,41.0452,41.078,40.9467,40.9467,57000.0
2007-11-30 14:50:00,62.37,62.38,62.17,62.25,113400.0,40.9401,40.9467,40.8089,40.8614,113400.0
2007-11-30 14:55:00,62.26,62.28,62.07,62.11,185700.0,40.8679,40.8811,40.7432,40.7695,185700.0
2007-11-30 15:00:00,62.12,62.15,61.97,61.97,133200.0,40.776,40.7957,40.6776,40.6776,133200.0
2007-11-30 15:05:00,61.98,61.98,61.62,61.74,214800.0,40.6841,40.6841,40.4478,40.5266,214800.0
2007-11-30 15:10:00,61.74,61.96,61.6,61.91,128400.0,40.5266,40.671,40.4347,40.6382,128400.0
2007-11-30 15:15:00,61.88,62.03,61.76,62.02,130800.0,40.6185,40.717,40.5397,40.7104,130800.0
2007-11-30 15:20:00,62.03,62.15,62.0,62.13,80400.0,40.717,40.7957,40.6973,40.7826,80400.0
2007-11-30 15:25:00,62.11,62.15,61.94,62.1,136200.0,40.7695,40.7957,40.6579,40.7629,136200.0
2007-11-30 15:30:00,62.12,62.15,61.9,61.93,111300.0,40.776,40.7957,40.6316,40.6513,111300.0
2007-11-30 15:35:00,61.95,62.04,61.88,62.02,168600.0,40.6645,40.7235,40.6185,40.7104,168600.0
2007-11-30 15:40:00,62.03,62.29,62.03,62.18,180600.0,40.717,40.8876,40.717,40.8154,180600.0
2007-11-30 15:45:00,62.18,62.19,61.74,61.8,222600.0,40.8154,40.822,40.5266,40.566,222600.0
2007-11-30 15:50:00,61.77,62.07,61.75,62.07,235200.0,40.5463,40.7432,40.5332,40.7432,235200.0
2007-11-30 15:55:00,62.06,62.38,62.03,62.22,251700.0,40.7367,40.9467,40.717,40.8417,251700.0
2007-11-30 16:00:00,62.23,62.33,62.17,62.33,23400.0,40.8482,40.9139,40.8089,40.9139,23400.0
2007-11-30 16:05:00,62.3,62.33,62.25,62.27,121800.0,40.8942,40.9139,40.8614,40.8745,121800.0
2007-11-30 16:10:00,62.27,62.5,62.14,62.5,295500.0,40.8745,41.0255,40.7892,41.0255,295500.0
2007-12-03 09:30:00,61.97,61.97,61.55,61.66,290400.0,40.6776,40.6776,40.4019,40.4741,290400.0
2007-12-03 09:35:00,61.65,61.84,61.34,61.42,432000.0,40.4675,40.5922,40.264,40.3166,432000.0
2007-12-03 09:40:00,61.42,61.5,61.06,61.41,458400.0,40.3166,40.3691,40.0802,40.31,458400.0
2007-12-03 09:45:00,61.42,61.56,61.35,61.37,200700.0,40.3166,40.4085,40.2706,40.2837,200700.0
2007-12-03 09:50:00,61.34,61.51,61.3,61.47,133800.0,40.264,40.3756,40.2378,40.3494,133800.0
2007-12-03 09:55:00,61.45,61.48,61.28,61.34,218400.0,40.3362,40.3559,40.2247,40.264,218400.0
2007-12-03 10:00:00,61.33,61.55,61.14,61.2,389700.0,40.2575,40.4019,40.1328,40.1721,389700.0
2007-12-03 10:05:00,61.17,61.23,61.0,61.0,282300.0,40.1525,40.1918,40.0409,40.0409,282300.0
2007-12-03 10:10:00,61.0,61.21,60.87,61.1,351000.0,40.0409,40.1787,39.9555,40.1065,351000.0
2007-12-03 10:15:00,61.1,61.23,61.03,61.06,262500.0,40.1065,40.1918,40.0606,40.0802,262500.0
2007-12-03 10:20:00,61.07,61.23,60.97,61.23,285000.0,40.0868,40.1918,40.0212,40.1918,285000.0
2007-12-03 10:25:00,61.24,61.33,61.07,61.1,179100.0,40.1984,40.2575,40.0868,40.1065,179100.0
2007-12-03 10:30:00,61.11,61.43,61.08,61.42,213600.0,40.1131,40.3231,40.0934,40.3166,213600.0
2007-12-03 10:35:00,61.42,61.47,61.34,61.35,206700.0,40.3166,40.3494,40.264,40.2706,206700.0
2007-12-03 10:40:00,61.35,61.5,61.31,61.43,152700.0,40.2706,40.3691,40.2444,40.3231,152700.0
2007-12-03 10:45:00,61.39,61.43,61.21,61.22,113100.0,40.2969,40.3231,40.1787,40.1853,113100.0
2007-12-03 10:50:00,61.23,61.41,61.17,61.32,92100.0,40.1918,40.31,40.1525,40.2509,92100.0
2007-12-03 10:55:00,61.31,61.62,61.31,61.48,102000.0,40.2444,40.4478,40.2444,40.3559,102000.0
2007-12-03 11:00:00,61.48,61.58,61.44,61.49,91500.0,40.3559,40.4216,40.3297,40.3625,91500.0
2007-12-03 11:05:00,61.49,61.59,61.37,61.47,29400.0,40.3625,40.4281,40.2837,40.3494,29400.0
2007-12-03 11:10:00,61.47,61.51,61.25,61.25,76200.0,40.3494,40.3756,40.205,40.205,76200.0
2007-12-03 11:15:00,61.22,61.32,61.09,61.32,67500.0,40.1853,40.2509,40.0999,40.2509,67500.0
2007-12-03 11:20:00,61.28,61.44,61.24,61.44,33600.0,40.2247,40.3297,40.1984,40.3297,33600.0
2007-12-03 11:25:00,61.47,61.47,61.35,61.42,50100.0,40.3494,40.3494,40.2706,40.3166,50100.0
2007-12-03 11:30:00,61.39,61.4,61.35,61.38,23400.0,40.2969,40.3034,40.2706,40.2903,23400.0
2007-12-03 11:35:00,61.35,61.48,61.35,61.46,56400.0,40.2706,40.3559,40.2706,40.3428,56400.0
2007-12-03 11:40:00,61.44,61.46,61.39,61.41,32100.0,40.3297,40.3428,40.2969,40.31,32100.0
2007-12-03 11:45:00,61.42,61.63,61.42,61.56,68400.0,40.3166,40.4544,40.3166,40.4085,68400.0
2007-12-03 11:50:00,61.55,61.56,61.47,61.52,38400.0,40.4019,40.4085,40.3494,40.3822,38400.0
2007-12-03 11:55:00,61.5,61.5,61.41,61.44,59100.0,40.3691,40.3691,40.31,40.3297,59100.0
2007-12-03 12:00:00,61.46,61.46,61.36,61.38,37500.0,40.3428,40.3428,40.2772,40.2903,37500.0
2007-12-03 12:05:00,61.36,61.48,61.32,61.43,72900.0,40.2772,40.3559,40.2509,40.3231,72900.0
2007-12-03 12:10:00,61.43,61.59,61.43,61.58,78000.0,40.3231,40.4281,40.3231,40.4216,78000.0
2007-12-03 12:15:00,61.58,61.58,61.49,61.57,44700.0,40.4216,40.4216,40.3625,40.415,44700.0
2007-12-03 12:20:00,61.54,61.6,61.53,61.56,27000.0,40.3953,40.4347,40.3888,40.4085,27000.0
2007-12-03 12:25:00,61.56,61.7,61.56,61.67,73800.0,40.4085,40.5003,40.4085,40.4807,73800.0
2007-12-03 12:30:00,61.67,61.74,61.62,61.66,69000.0,40.4807,40.5266,40.4478,40.4741,69000.0
2007-12-03 12:35:00,61.66,61.74,61.62,61.62,54000.0,40.4741,40.5266,40.4478,40.4478,54000.0
2007-12-03 12:40:00,61.62,61.7,61.52,61.54,95100.0,40.4478,40.5003,40.3822,40.3953,95100.0
2007-12-03 12:45:00,61.54,61.59,61.46,61.54,95100.0,40.3953,40.4281,40.3428,40.3953,95100.0
2007-12-03 12:50:00,61.53,61.7,61.52,61.6,88500.0,40.3888,40.5003,40.3822,40.4347,88500.0
2007-12-03 12:55:00,61.58,61.58,61.46,61.51,46800.0,40.4216,40.4216,40.3428,40.3756,46800.0
2007-12-03 13:00:00,61.53,61.57,61.29,61.41,125400.0,40.3888,40.415,40.2312,40.31,125400.0
2007-12-03 13:05:00,61.42,61.42,61.31,61.41,54000.0,40.3166,40.3166,40.2444,40.31,54000.0
2007-12-03 13:10:00,61.42,61.45,61.34,61.34,74100.0,40.3166,40.3362,40.264,40.264,74100.0
2007-12-03 13:15:00,61.35,61.45,61.32,61.42,88200.0,40.2706,40.3362,40.2509,40.3166,88200.0
2007-12-03 13:20:00,61.42,61.5,61.32,61.32,121500.0,40.3166,40.3691,40.2509,40.2509,121500.0
2007-12-03 13:25:00,61.32,61.43,61.25,61.31,70800.0,40.2509,40.3231,40.205,40.2444,70800.0
2007-12-03 13:30:00,61.3,61.3,61.14,61.23,89700.0,40.2378,40.2378,40.1328,40.1918,89700.0
2007-12-03 13:35:00,61.23,61.35,61.18,61.27,43200.0,40.1918,40.2706,40.159,40.2181,43200.0
2007-12-03 13:40:00,61.27,61.27,61.1,61.18,108300.0,40.2181,40.2181,40.1065,40.159,108300.0
2007-12-03 13:45:00,61.15,61.31,61.15,61.27,41700.0,40.1393,40.2444,40.1393,40.2181,41700.0
2007-12-03 13:50:00,61.27,61.29,61.1,61.15,67500.0,40.2181,40.2312,40.1065,40.1393,67500.0
2007-12-03 13:55:00,61.15,61.3,61.15,61.2,59700.0,40.1393,40.2378,40.1393,40.1721,59700.0
2007-12-03 14:00:00,61.23,61.4,61.23,61.34,80100.0,40.1918,40.3034,40.1918,40.264,80100.0
2007-12-03 14:05:00,61.34,61.4,61.29,61.32,60600.0,40.264,40.3034,40.2312,40.2509,60600.0
2007-12-03 14:10:00,61.32,61.37,61.18,61.24,54600.0,40.2509,40.2837,40.159,40.1984,54600.0
2007-12-03 14:15:00,61.24,61.32,61.17,61.26,56100.0,40.1984,40.2509,40.1525,40.2115,56100.0
2007-12-03 14:20:00,61.27,61.32,61.22,61.24,28200.0,40.2181,40.2509,40.1853,40.1984,28200.0
2007-12-03 14:25:00,61.23,61.28,61.14,61.18,49800.0,40.1918,40.2247,40.1328,40.159,49800.0
2007-12-03 14:30:00,61.15,61.23,61.1,61.14,102600.0,40.1393,40.1918,40.1065,40.1328,102600.0
2007-12-03 14:35:00,61.15,61.23,61.13,61.18,79800.0,40.1393,40.1918,40.1262,40.159,79800.0
2007-12-03 14:40:00,61.2,61.36,61.15,61.27,114600.0,40.1721,40.2772,40.1393,40.2181,114600.0
2007-12-03 14:45:00,61.23,61.32,61.2,61.3,64800.0,40.1918,40.2509,40.1721,40.2378,64800.0
2007-12-03 14:50:00,61.3,61.4,61.27,61.39,42900.0,40.2378,40.3034,40.2181,40.2969,42900.0
2007-12-03 14:55:00,61.38,61.4,61.34,61.37,69300.0,40.2903,40.3034,40.264,40.2837,69300.0
2007-12-03 15:00:00,61.36,61.4,61.33,61.37,23400.0,40.2772,40.3034,40.2575,40.2837,23400.0
2007-12-03 15:05:00,61.37,61.39,61.04,61.06,104700.0,40.2837,40.2969,40.0671,40.0802,104700.0
2007-12-03 15:10:00,61.06,61.18,61.02,61.1,89400.0,40.0802,40.159,40.054,40.1065,89400.0
2007-12-03 15:15:00,61.11,61.24,61.07,61.2,60600.0,40.1131,40.1984,40.0868,40.1721,60600.0
2007-12-03 15:20:00,61.21,61.48,61.06,61.45,183900.0,40.1787,40.3559,40.0802,40.3362,183900.0
2007-12-03 15:25:00,61.43,61.45,61.28,61.32,87600.0,40.3231,40.3362,40.2247,40.2509,87600.0
2007-12-03 15:30:00,61.32,61.35,61.2,61.24,82800.0,40.2509,40.2706,40.1721,40.1984,82800.0
2007-12-03 15:35:00,61.25,61.36,61.22,61.24,102300.0,40.205,40.2772,40.1853,40.1984,102300.0
2007-12-03 15:40:00,61.27,61.45,61.24,61.34,132900.0,40.2181,40.3362,40.1984,40.264,132900.0
2007-12-03 15:45:00,61.35,61.36,61.18,61.2,70800.0,40.2706,40.2772,40.159,40.1721,70800.0
2007-12-03 15:50:00,61.24,61.24,61.04,61.11,137400.0,40.1984,40.1984,40.0671,40.1131,137400.0
2007-12-03 15:55:00,61.13,61.21,61.0,61.03,250800.0,40.1262,40.1787,40.0409,40.0606,250800.0
2007-12-03 16:00:00,61.0,61.08,61.0,61.08,13500.0,40.0409,40.0934,40.0409,40.0934,13500.0
2007-12-03 16:05:00,61.05,61.1,60.96,60.96,29100.0,40.0737,40.1065,40.0146,40.0146,29100.0
2007-12-03 16:10:00,60.96,61.13,60.0,60.6,405300.0,40.0146,40.1262,39.3845,39.7783,405300.0
2007-12-04 09:30:00,60.98,61.13,60.65,60.69,405600.0,40.0277,40.1262,39.8111,39.8374,405600.0
2007-12-04 09:35:00,60.67,60.86,60.51,60.86,265800.0,39.8242,39.949,39.7192,39.949,265800.0
2007-12-04 09:40:00,60.89,61.05,60.84,60.97,217800.0,39.9687,40.0737,39.9358,40.0212,217800.0
2007-12-04 09:45:00,60.96,61.3,60.94,61.27,258300.0,40.0146,40.2378,40.0015,40.2181,258300.0
2007-12-04 09:50:00,61.3,61.38,61.09,61.15,244800.0,40.2378,40.2903,40.0999,40.1393,244800.0
2007-12-04 09:55:00,61.15,61.37,61.14,61.32,268500.0,40.1393,40.2837,40.1328,40.2509,268500.0
2007-12-04 10:00:00,61.32,61.38,61.17,61.19,198900.0,40.2509,40.2903,40.1525,40.1656,198900.0
2007-12-04 10:05:00,61.19,61.25,61.07,61.11,134400.0,40.1656,40.205,40.0868,40.1131,134400.0
2007-12-04 10:10:00,61.1,61.37,61.1,61.35,130200.0,40.1065,40.2837,40.1065,40.2706,130200.0
2007-12-04 10:15:00,61.35,61.37,61.17,61.21,176100.0,40.2706,40.2837,40.1525,40.1787,176100.0
2007-12-04 10:20:00,61.23,61.36,61.13,61.26,182700.0,40.1918,40.2772,40.1262,40.2115,182700.0
2007-12-04 10:25:00,61.3,61.58,61.29,61.47,214200.0,40.2378,40.4216,40.2312,40.3494,214200.0
2007-12-04 10:30:00,61.44,61.62,61.38,61.38,267000.0,40.3297,40.4478,40.2903,40.2903,267000.0
2007-12-04 10:35:00,61.38,61.52,61.38,61.49,144900.0,40.2903,40.3822,40.2903,40.3625,144900.0
2007-12-04 10:40:00,61.51,61.62,61.43,61.62,119100.0,40.3756,40.4478,40.3231,40.4478,119100.0
2007-12-04 10:45:00,61.62,61.72,61.6,61.72,347700.0,40.4478,40.5135,40.4347,40.5135,347700.0
2007-12-04 10:50:00,61.7,61.7,61.55,61.6,265200.0,40.5003,40.5003,40.4019,40.4347,265200.0
2007-12-04 10:55:00,61.61,61.77,61.6,61.66,119100.0,40.4413,40.5463,40.4347,40.4741,119100.0
2007-12-04 11:00:00,61.62,61.67,61.54,61.67,83100.0,40.4478,40.4807,40.3953,40.4807,83100.0
2007-12-04 11:05:00,61.68,61.78,61.6,61.67,120600.0,40.4872,40.5529,40.4347,40.4807,120600.0
2007-12-04 11:10:00,61.67,61.81,61.64,61.78,68400.0,40.4807,40.5726,40.461,40.5529,68400.0
2007-12-04 11:15:00,61.79,61.82,61.59,61.64,88800.0,40.5594,40.5791,40.4281,40.461,88800.0
2007-12-04 11:20:00,61.61,61.7,61.53,61.58,121200.0,40.4413,40.5003,40.3888,40.4216,121200.0
2007-12-04 11:25:00,61.58,61.59,61.43,61.43,93600.0,40.4216,40.4281,40.3231,40.3231,93600.0
2007-12-04 11:30:00,61.43,61.49,61.4,61.45,46200.0,40.3231,40.3625,40.3034,40.3362,46200.0
2007-12-04 11:35:00,61.45,61.49,61.37,61.46,82200.0,40.3362,40.3625,40.2837,40.3428,82200.0
2007-12-04 11:40:00,61.46,61.48,61.37,61.43,93900.0,40.3428,40.3559,40.2837,40.3231,93900.0
2007-12-04 11:45:00,61.4,61.45,61.38,61.4,42900.0,40.3034,40.3362,40.2903,40.3034,42900.0
2007-12-04 11:50:00,61.4,61.43,61.31,61.4,74400.0,40.3034,40.3231,40.2444,40.3034,74400.0
2007-12-04 11:55:00,61.4,61.4,61.28,61.35,110100.0,40.3034,40.3034,40.2247,40.2706,110100.0
2007-12-04 12:00:00,61.39,61.47,61.34,61.37,101400.0,40.2969,40.3494,40.264,40.2837,101400.0
2007-12-04 12:05:00,61.38,61.47,61.34,61.36,54600.0,40.2903,40.3494,40.264,40.2772,54600.0
2007-12-04 12:10:00,61.38,61.45,61.31,61.35,80400.0,40.2903,40.3362,40.2444,40.2706,80400.0
2007-12-04 12:15:00,61.34,61.49,61.32,61.46,81000.0,40.264,40.3625,40.2509,40.3428,81000.0
2007-12-04 12:20:00,61.46,61.54,61.41,61.47,68100.0,40.3428,40.3953,40.31,40.3494,68100.0
2007-12-04 12:25:00,61.47,61.53,61.33,61.45,160200.0,40.3494,40.3888,40.2575,40.3362,160200.0
2007-12-04 12:30:00,61.45,61.48,61.41,61.45,72600.0,40.3362,40.3559,40.31,40.3362,72600.0
2007-12-04 12:35:00,61.45,61.48,61.36,61.39,32700.0,40.3362,40.3559,40.2772,40.2969,32700.0
2007-12-04 12:40:00,61.38,61.43,61.35,61.4,34800.0,40.2903,40.3231,40.2706,40.3034,34800.0
2007-12-04 12:45:00,61.41,61.61,61.4,61.6,52200.0,40.31,40.4413,40.3034,40.4347,52200.0
2007-12-04 12:50:00,61.61,61.61,61.54,61.56,37800.0,40.4413,40.4413,40.3953,40.4085,37800.0
2007-12-04 12:55:00,61.54,61.59,61.53,61.59,27300.0,40.3953,40.4281,40.3888,40.4281,27300.0
2007-12-04 13:00:00,61.6,61.67,61.56,61.65,77700.0,40.4347,40.4807,40.4085,40.4675,77700.0
2007-12-04 13:05:00,61.65,61.67,61.55,61.58,79800.0,40.4675,40.4807,40.4019,40.4216,79800.0
2007-12-04 13:10:00,61.59,61.62,61.54,61.55,35400.0,40.4281,40.4478,40.3953,40.4019,35400.0
2007-12-04 13:15:00,61.56,61.64,61.55,61.55,44100.0,40.4085,40.461,40.4019,40.4019,44100.0
2007-12-04 13:20:00,61.54,61.58,61.52,61.56,25500.0,40.3953,40.4216,40.3822,40.4085,25500.0
2007-12-04 13:25:00,61.56,61.57,61.42,61.45,61800.0,40.4085,40.415,40.3166,40.3362,61800.0
2007-12-04 13:30:00,61.46,61.51,61.41,61.45,54900.0,40.3428,40.3756,40.31,40.3362,54900.0
2007-12-04 13:35:00,61.46,61.5,61.42,61.5,32100.0,40.3428,40.3691,40.3166,40.3691,32100.0
2007-12-04 13:40:00,61.5,61.58,61.42,61.58,40800.0,40.3691,40.4216,40.3166,40.4216,40800.0
2007-12-04 13:45:00,61.59,61.59,61.52,61.57,33900.0,40.4281,40.4281,40.3822,40.415,33900.0
2007-12-04 13:50:00,61.57,61.58,61.43,61.43,49800.0,40.415,40.4216,40.3231,40.3231,49800.0
2007-12-04 13:55:00,61.44,61.47,61.37,61.43,62100.0,40.3297,40.3494,40.2837,40.3231,62100.0
2007-12-04 14:00:00,61.43,61.44,61.26,61.28,168000.0,40.3231,40.3297,40.2115,40.2247,168000.0
2007-12-04 14:05:00,61.28,61.37,61.27,61.32,104100.0,40.2247,40.2837,40.2181,40.2509,104100.0
2007-12-04 14:10:00,61.32,61.4,61.21,61.37,133200.0,40.2509,40.3034,40.1787,40.2837,133200.0
2007-12-04 14:15:00,61.38,61.43,61.33,61.36,56400.0,40.2903,40.3231,40.2575,40.2772,56400.0
2007-12-04 14:20:00,61.36,61.43,61.31,61.33,58200.0,40.2772,40.3231,40.2444,40.2575,58200.0
2007-12-04 14:25:00,61.33,61.45,61.28,61.43,110700.0,40.2575,40.3362,40.2247,40.3231,110700.0
2007-12-04 14:30:00,61.43,61.49,61.39,61.4,69000.0,40.3231,40.3625,40.2969,40.3034,69000.0
2007-12-04 14:35:00,61.4,61.51,61.36,61.38,88200.0,40.3034,40.3756,40.2772,40.2903,88200.0
2007-12-04 14:40:00,61.38,61.42,61.29,61.36,90300.0,40.2903,40.3166,40.2312,40.2772,90300.0
2007-12-04 14:45:00,61.35,61.46,61.32,61.42,79500.0,40.2706,40.3428,40.2509,40.3166,79500.0
2007-12-04 14:50:00,61.41,61.53,61.37,61.45,81300.0,40.31,40.3888,40.2837,40.3362,81300.0
2007-12-04 14:55:00,61.47,61.53,61.35,61.43,82800.0,40.3494,40.3888,40.2706,40.3231,82800.0
2007-12-04 15:00:00,61.44,61.48,61.35,61.45,82500.0,40.3297,40.3559,40.2706,40.3362,82500.0
2007-12-04 15:05:00,61.44,61.51,61.32,61.5,100500.0,40.3297,40.3756,40.2509,40.3691,100500.0
2007-12-04 15:10:00,61.49,61.53,61.42,61.46,117000.0,40.3625,40.3888,40.3166,40.3428,117000.0
2007-12-04 15:15:00,61.44,61.56,61.41,61.53,93300.0,40.3297,40.4085,40.31,40.3888,93300.0
2007-12-04 15:20:00,61.53,61.72,61.42,61.67,138300.0,40.3888,40.5135,40.3166,40.4807,138300.0
2007-12-04 15:25:00,61.66,61.66,61.38,61.45,385800.0,40.4741,40.4741,40.2903,40.3362,385800.0
2007-12-04 15:30:00,61.45,61.51,61.38,61.5,184500.0,40.3362,40.3756,40.2903,40.3691,184500.0
2007-12-04 15:35:00,61.49,61.6,61.35,61.41,211500.0,40.3625,40.4347,40.2706,40.31,211500.0
2007-12-04 15:40:00,61.39,61.41,61.2,61.37,242400.0,40.2969,40.31,40.1721,40.2837,242400.0
2007-12-04 15:45:00,61.38,61.39,61.24,61.34,156900.0,40.2903,40.2969,40.1984,40.264,156900.0
2007-12-04 15:50:00,61.34,61.37,61.26,61.32,264600.0,40.264,40.2837,40.2115,40.2509,264600.0
2007-12-04 15:55:00,61.32,61.36,61.0,61.3,230100.0,40.2509,40.2772,40.0409,40.2378,230100.0
2007-12-04 16:00:00,61.33,61.49,61.25,61.37,131400.0,40.2575,40.3625,40.205,40.2837,131400.0
2007-12-04 16:05:00,61.37,61.46,61.37,61.46,3000.0,40.2837,40.3428,40.2837,40.3428,3000.0
2007-12-04 16:10:00,61.39,61.55,61.37,61.48,151200.0,40.2969,40.4019,40.2837,40.3559,151200.0
2007-12-05 09:30:00,63.63,63.82,63.5,63.63,404400.0,41.7672,41.8919,41.6819,41.7672,404400.0
2007-12-05 09:35:00,63.64,63.71,63.54,63.64,384900.0,41.7738,41.8197,41.7081,41.7738,384900.0
2007-12-05 09:40:00,63.64,63.77,63.44,63.52,437100.0,41.7738,41.8591,41.6425,41.695,437100.0
2007-12-05 09:45:00,63.54,63.73,63.53,63.62,376800.0,41.7081,41.8329,41.7016,41.7607,376800.0
2007-12-05 09:50:00,63.59,63.68,63.53,63.61,231300.0,41.741,41.8,41.7016,41.7541,231300.0
2007-12-05 09:55:00,63.61,63.71,63.51,63.64,151200.0,41.7541,41.8197,41.6884,41.7738,151200.0
2007-12-05 10:00:00,63.66,63.81,63.53,63.81,287700.0,41.7869,41.8854,41.7016,41.8854,287700.0
2007-12-05 10:05:00,63.81,63.87,63.73,63.81,309000.0,41.8854,41.9248,41.8329,41.8854,309000.0
2007-12-05 10:10:00,63.82,63.93,63.74,63.81,353400.0,41.8919,41.9641,41.8394,41.8854,353400.0
2007-12-05 10:15:00,63.81,63.87,63.76,63.84,145500.0,41.8854,41.9248,41.8525,41.9051,145500.0
2007-12-05 10:20:00,63.86,63.88,63.72,63.85,262200.0,41.9182,41.9313,41.8263,41.9116,262200.0
2007-12-05 10:25:00,63.85,64.02,63.85,63.96,548700.0,41.9116,42.0232,41.9116,41.9838,548700.0
2007-12-05 10:30:00,63.97,64.01,63.9,63.92,306900.0,41.9904,42.0167,41.9444,41.9576,306900.0
2007-12-05 10:35:00,63.92,64.17,63.91,64.1,259800.0,41.9576,42.1217,41.951,42.0757,259800.0
2007-12-05 10:40:00,64.1,64.26,64.08,64.25,175800.0,42.0757,42.1808,42.0626,42.1742,175800.0
2007-12-05 10:45:00,64.26,64.46,64.23,64.42,368400.0,42.1808,42.312,42.1611,42.2858,368400.0
2007-12-05 10:50:00,64.41,64.47,64.33,64.35,297900.0,42.2792,42.3186,42.2267,42.2398,297900.0
2007-12-05 10:55:00,64.33,64.35,64.24,64.25,138600.0,42.2267,42.2398,42.1676,42.1742,138600.0
2007-12-05 11:00:00,64.27,64.38,64.23,64.31,139200.0,42.1873,42.2595,42.1611,42.2136,139200.0
2007-12-05 11:05:00,64.34,64.36,64.27,64.32,152100.0,42.2333,42.2464,42.1873,42.2201,152100.0
2007-12-05 11:10:00,64.33,64.55,64.3,64.47,237300.0,42.2267,42.3711,42.207,42.3186,237300.0
2007-12-05 11:15:00,64.47,64.54,64.35,64.5,269400.0,42.3186,42.3645,42.2398,42.3383,269400.0
2007-12-05 11:20:00,64.51,64.54,64.43,64.5,108300.0,42.3449,42.3645,42.2923,42.3383,108300.0
2007-12-05 11:25:00,64.51,64.63,64.49,64.62,159900.0,42.3449,42.4236,42.3317,42.4171,159900.0
2007-12-05 11:30:00,64.62,64.7,64.56,64.64,199500.0,42.4171,42.4696,42.3777,42.4302,199500.0
2007-12-05 11:35:00,64.63,64.66,64.53,64.54,88500.0,42.4236,42.4433,42.358,42.3645,88500.0
2007-12-05 11:40:00,64.54,64.6,64.5,64.58,101400.0,42.3645,42.4039,42.3383,42.3908,101400.0
2007-12-05 11:45:00,64.6,64.68,64.57,64.61,175200.0,42.4039,42.4564,42.3842,42.4105,175200.0
2007-12-05 11:50:00,64.6,64.64,64.52,64.52,77400.0,42.4039,42.4302,42.3514,42.3514,77400.0
2007-12-05 11:55:00,64.52,64.62,64.52,64.62,48900.0,42.3514,42.4171,42.3514,42.4171,48900.0
2007-12-05 12:00:00,64.62,64.69,64.57,64.59,102300.0,42.4171,42.463,42.3842,42.3974,102300.0
2007-12-05 12:05:00,64.59,64.63,64.53,64.57,57600.0,42.3974,42.4236,42.358,42.3842,57600.0
2007-12-05 12:10:00,64.55,64.56,64.4,64.43,122100.0,42.3711,42.3777,42.2726,42.2923,122100.0
2007-12-05 12:15:00,64.44,64.47,64.32,64.32,189000.0,42.2989,42.3186,42.2201,42.2201,189000.0
2007-12-05 12:20:00,64.34,64.38,64.31,64.38,71700.0,42.2333,42.2595,42.2136,42.2595,71700.0
2007-12-05 12:25:00,64.38,64.45,64.36,64.39,76200.0,42.2595,42.3055,42.2464,42.2661,76200.0
2007-12-05 12:30:00,64.41,64.55,64.4,64.55,77100.0,42.2792,42.3711,42.2726,42.3711,77100.0
2007-12-05 12:35:00,64.54,64.58,64.51,64.57,63300.0,42.3645,42.3908,42.3449,42.3842,63300.0
2007-12-05 12:40:00,64.57,64.65,64.55,64.61,85200.0,42.3842,42.4368,42.3711,42.4105,85200.0
2007-12-05 12:45:00,64.61,64.69,64.59,64.62,108000.0,42.4105,42.463,42.3974,42.4171,108000.0
2007-12-05 12:50:00,64.62,64.67,64.57,64.57,205800.0,42.4171,42.4499,42.3842,42.3842,205800.0
2007-12-05 12:55:00,64.57,64.62,64.46,64.47,258600.0,42.3842,42.4171,42.312,42.3186,258600.0
2007-12-05 13:00:00,64.47,64.61,64.41,64.54,141300.0,42.3186,42.4105,42.2792,42.3645,141300.0
2007-12-05 13:05:00,64.54,64.56,64.35,64.4,294300.0,42.3645,42.3777,42.2398,42.2726,294300.0
2007-12-05 13:10:00,64.39,64.4,64.12,64.23,245400.0,42.2661,42.2726,42.0889,42.1611,245400.0
2007-12-05 13:15:00,64.22,64.22,64.05,64.09,171300.0,42.1545,42.1545,42.0429,42.0692,171300.0
2007-12-05 13:20:00,64.06,64.16,63.99,64.06,166500.0,42.0495,42.1151,42.0035,42.0495,166500.0
2007-12-05 13:25:00,64.05,64.15,64.05,64.08,73200.0,42.0429,42.1085,42.0429,42.0626,73200.0
2007-12-05 13:30:00,64.11,64.33,64.11,64.31,177000.0,42.0823,42.2267,42.0823,42.2136,177000.0
2007-12-05 13:35:00,64.31,64.33,64.26,64.28,114300.0,42.2136,42.2267,42.1808,42.1939,114300.0
2007-12-05 13:40:00,64.28,64.29,64.18,64.18,70500.0,42.1939,42.2004,42.1282,42.1282,70500.0
2007-12-05 13:45:00,64.2,64.29,64.16,64.28,59100.0,42.1414,42.2004,42.1151,42.1939,59100.0
2007-12-05 13:50:00,64.28,64.36,64.26,64.36,98100.0,42.1939,42.2464,42.1808,42.2464,98100.0
2007-12-05 13:55:00,64.34,64.39,64.31,64.31,108000.0,42.2333,42.2661,42.2136,42.2136,108000.0
2007-12-05 14:00:00,64.31,64.38,64.31,64.38,65100.0,42.2136,42.2595,42.2136,42.2595,65100.0
2007-12-05 14:05:00,64.38,64.45,64.32,64.43,105600.0,42.2595,42.3055,42.2201,42.2923,105600.0
2007-12-05 14:10:00,64.4,64.52,64.4,64.43,60300.0,42.2726,42.3514,42.2726,42.2923,60300.0
2007-12-05 14:15:00,64.41,64.41,64.25,64.25,82200.0,42.2792,42.2792,42.1742,42.1742,82200.0
2007-12-05 14:20:00,64.25,64.27,63.96,63.96,123000.0,42.1742,42.1873,41.9838,41.9838,123000.0
2007-12-05 14:25:00,63.96,64.09,63.95,64.01,221400.0,41.9838,42.0692,41.9773,42.0167,221400.0
2007-12-05 14:30:00,64.01,64.27,63.93,64.22,127500.0,42.0167,42.1873,41.9641,42.1545,127500.0
2007-12-05 14:35:00,64.26,64.26,64.09,64.14,111300.0,42.1808,42.1808,42.0692,42.102,111300.0
2007-12-05 14:40:00,64.18,64.27,64.14,64.23,76800.0,42.1282,42.1873,42.102,42.1611,76800.0
2007-12-05 14:45:00,64.24,64.33,64.24,64.26,101700.0,42.1676,42.2267,42.1676,42.1808,101700.0
2007-12-05 14:50:00,64.29,64.29,63.87,63.93,186300.0,42.2004,42.2004,41.9248,41.9641,186300.0
2007-12-05 14:55:00,63.91,64.08,63.84,64.06,109200.0,41.951,42.0626,41.9051,42.0495,109200.0
2007-12-05 15:00:00,64.07,64.14,63.96,64.02,107700.0,42.056,42.102,41.9838,42.0232,107700.0
2007-12-05 15:05:00,64.03,64.11,63.97,64.04,212100.0,42.0298,42.0823,41.9904,42.0363,212100.0
2007-12-05 15:10:00,64.04,64.33,64.04,64.32,178800.0,42.0363,42.2267,42.0363,42.2201,178800.0
2007-12-05 15:15:00,64.32,64.57,64.28,64.49,270900.0,42.2201,42.3842,42.1939,42.3317,270900.0
2007-12-05 15:20:00,64.48,64.59,64.43,64.45,309900.0,42.3252,42.3974,42.2923,42.3055,309900.0
2007-12-05 15:25:00,64.47,64.56,64.39,64.43,128700.0,42.3186,42.3777,42.2661,42.2923,128700.0
2007-12-05 15:30:00,64.43,64.47,64.34,64.43,118200.0,42.2923,42.3186,42.2333,42.2923,118200.0
2007-12-05 15:35:00,64.4,64.66,64.4,64.61,203400.0,42.2726,42.4433,42.2726,42.4105,203400.0
2007-12-05 15:40:00,64.63,64.83,64.55,64.74,458700.0,42.4236,42.5549,42.3711,42.4958,458700.0
2007-12-05 15:45:00,64.74,64.81,64.64,64.8,621300.0,42.4958,42.5418,42.4302,42.5352,621300.0
2007-12-05 15:50:00,64.79,64.81,64.62,64.63,477000.0,42.5286,42.5418,42.4171,42.4236,477000.0
2007-12-05 15:55:00,64.64,64.75,64.63,64.67,256500.0,42.4302,42.5024,42.4236,42.4499,256500.0
2007-12-05 16:00:00,64.67,64.8,64.67,64.8,240000.0,42.4499,42.5352,42.4499,42.5352,240000.0
2007-12-05 16:05:00,64.82,65.0,64.79,64.9,165000.0,42.5483,42.6665,42.5286,42.6009,165000.0
2007-12-05 16:10:00,64.9,65.66,64.68,65.05,821100.0,42.6009,43.0997,42.4564,42.6993,821100.0
2007-12-06 09:30:00,64.13,64.17,63.8,64.16,138600.0,42.0954,42.1217,41.8788,42.1151,138600.0
2007-12-06 09:35:00,64.16,64.33,63.98,64.18,201300.0,42.1151,42.2267,41.997,42.1282,201300.0
2007-12-06 09:40:00,64.2,64.42,64.0,64.3,244800.0,42.1414,42.2858,42.0101,42.207,244800.0
2007-12-06 09:45:00,64.3,64.42,64.22,64.35,194700.0,42.207,42.2858,42.1545,42.2398,194700.0
2007-12-06 09:50:00,64.35,64.37,64.21,64.32,116400.0,42.2398,42.253,42.1479,42.2201,116400.0
2007-12-06 09:55:00,64.29,64.39,64.26,64.3,165600.0,42.2004,42.2661,42.1808,42.207,165600.0
2007-12-06 10:00:00,64.3,64.43,64.24,64.39,130800.0,42.207,42.2923,42.1676,42.2661,130800.0
2007-12-06 10:05:00,64.41,64.43,64.31,64.42,91800.0,42.2792,42.2923,42.2136,42.2858,91800.0
2007-12-06 10:10:00,64.43,64.57,64.36,64.37,225900.0,42.2923,42.3842,42.2464,42.253,225900.0
2007-12-06 10:15:00,64.38,64.43,64.32,64.34,124200.0,42.2595,42.2923,42.2201,42.2333,124200.0
2007-12-06 10:20:00,64.33,64.51,64.28,64.33,163200.0,42.2267,42.3449,42.1939,42.2267,163200.0
2007-12-06 10:25:00,64.33,64.46,64.29,64.38,144300.0,42.2267,42.312,42.2004,42.2595,144300.0
2007-12-06 10:30:00,64.38,64.47,64.23,64.3,192000.0,42.2595,42.3186,42.1611,42.207,192000.0
2007-12-06 10:35:00,64.31,64.35,64.24,64.3,117600.0,42.2136,42.2398,42.1676,42.207,117600.0
2007-12-06 10:40:00,64.31,64.35,64.24,64.34,95400.0,42.2136,42.2398,42.1676,42.2333,95400.0
2007-12-06 10:45:00,64.33,64.49,64.33,64.42,72300.0,42.2267,42.3317,42.2267,42.2858,72300.0
2007-12-06 10:50:00,64.4,64.64,64.13,64.61,112500.0,42.2726,42.4302,42.0954,42.4105,112500.0
2007-12-06 10:55:00,64.63,64.64,64.45,64.59,126600.0,42.4236,42.4302,42.3055,42.3974,126600.0
2007-12-06 11:00:00,64.6,64.6,64.37,64.37,165900.0,42.4039,42.4039,42.253,42.253,165900.0
2007-12-06 11:05:00,64.37,64.49,64.32,64.39,196500.0,42.253,42.3317,42.2201,42.2661,196500.0
2007-12-06 11:10:00,64.39,64.49,64.33,64.47,120300.0,42.2661,42.3317,42.2267,42.3186,120300.0
2007-12-06 11:15:00,64.47,64.6,64.44,64.58,139500.0,42.3186,42.4039,42.2989,42.3908,139500.0
2007-12-06 11:20:00,64.57,64.84,64.49,64.79,155400.0,42.3842,42.5615,42.3317,42.5286,155400.0
2007-12-06 11:25:00,64.79,64.87,64.76,64.78,94800.0,42.5286,42.5812,42.509,42.5221,94800.0
2007-12-06 11:30:00,64.79,64.83,64.67,64.67,81000.0,42.5286,42.5549,42.4499,42.4499,81000.0
2007-12-06 11:35:00,64.69,64.76,64.62,64.65,63600.0,42.463,42.509,42.4171,42.4368,63600.0
2007-12-06 11:40:00,64.67,64.81,64.66,64.76,83400.0,42.4499,42.5418,42.4433,42.509,83400.0
2007-12-06 11:45:00,64.77,64.83,64.75,64.76,70500.0,42.5155,42.5549,42.5024,42.509,70500.0
2007-12-06 11:50:00,64.74,64.82,64.72,64.75,76500.0,42.4958,42.5483,42.4827,42.5024,76500.0
2007-12-06 11:55:00,64.76,64.83,64.74,64.83,54900.0,42.509,42.5549,42.4958,42.5549,54900.0
2007-12-06 12:00:00,64.82,64.94,64.81,64.91,120300.0,42.5483,42.6271,42.5418,42.6074,120300.0
2007-12-06 12:05:00,64.89,64.99,64.88,64.89,100200.0,42.5943,42.6599,42.5877,42.5943,100200.0
2007-12-06 12:10:00,64.89,64.89,64.7,64.77,163500.0,42.5943,42.5943,42.4696,42.5155,163500.0
2007-12-06 12:15:00,64.77,64.79,64.67,64.68,111600.0,42.5155,42.5286,42.4499,42.4564,111600.0
2007-12-06 12:20:00,64.68,64.78,64.67,64.73,67200.0,42.4564,42.5221,42.4499,42.4893,67200.0
2007-12-06 12:25:00,64.73,64.73,64.59,64.66,211500.0,42.4893,42.4893,42.3974,42.4433,211500.0
2007-12-06 12:30:00,64.67,64.73,64.63,64.69,78300.0,42.4499,42.4893,42.4236,42.463,78300.0
2007-12-06 12:35:00,64.69,64.84,64.67,64.82,118200.0,42.463,42.5615,42.4499,42.5483,118200.0
2007-12-06 12:40:00,64.83,64.89,64.77,64.86,115200.0,42.5549,42.5943,42.5155,42.5746,115200.0
2007-12-06 12:45:00,64.83,64.94,64.83,64.93,88200.0,42.5549,42.6271,42.5549,42.6205,88200.0
2007-12-06 12:50:00,64.94,64.95,64.86,64.91,78000.0,42.6271,42.6337,42.5746,42.6074,78000.0
2007-12-06 12:55:00,64.9,64.96,64.9,64.96,105300.0,42.6009,42.6402,42.6009,42.6402,105300.0
2007-12-06 13:00:00,64.98,65.0,64.92,64.97,78600.0,42.6534,42.6665,42.614,42.6468,78600.0
2007-12-06 13:05:00,64.97,64.98,64.86,64.88,127500.0,42.6468,42.6534,42.5746,42.5877,127500.0
2007-12-06 13:10:00,64.89,64.93,64.83,64.9,126900.0,42.5943,42.6205,42.5549,42.6009,126900.0
2007-12-06 13:15:00,64.9,64.9,64.79,64.84,124800.0,42.6009,42.6009,42.5286,42.5615,124800.0
2007-12-06 13:20:00,64.83,64.95,64.79,64.95,84300.0,42.5549,42.6337,42.5286,42.6337,84300.0
2007-12-06 13:25:00,64.95,64.99,64.93,64.96,77700.0,42.6337,42.6599,42.6205,42.6402,77700.0
2007-12-06 13:30:00,64.95,64.96,64.79,64.82,36000.0,42.6337,42.6402,42.5286,42.5483,36000.0
2007-12-06 13:35:00,64.83,64.93,64.77,64.89,51900.0,42.5549,42.6205,42.5155,42.5943,51900.0
2007-12-06 13:40:00,64.9,65.02,64.88,64.97,84900.0,42.6009,42.6796,42.5877,42.6468,84900.0
2007-12-06 13:45:00,65.0,65.0,64.78,64.86,70200.0,42.6665,42.6665,42.5221,42.5746,70200.0
2007-12-06 13:50:00,64.87,64.89,64.78,64.81,25500.0,42.5812,42.5943,42.5221,42.5418,25500.0
2007-12-06 13:55:00,64.8,64.8,64.63,64.65,96900.0,42.5352,42.5352,42.4236,42.4368,96900.0
2007-12-06 14:00:00,64.65,64.69,64.6,64.63,97800.0,42.4368,42.463,42.4039,42.4236,97800.0
2007-12-06 14:05:00,64.64,64.83,64.61,64.81,72300.0,42.4302,42.5549,42.4105,42.5418,72300.0
2007-12-06 14:10:00,64.8,64.9,64.79,64.84,81000.0,42.5352,42.6009,42.5286,42.5615,81000.0
2007-12-06 14:15:00,64.81,64.95,64.75,64.93,95400.0,42.5418,42.6337,42.5024,42.6205,95400.0
2007-12-06 14:20:00,64.95,65.02,64.87,64.91,102000.0,42.6337,42.6796,42.5812,42.6074,102000.0
2007-12-06 14:25:00,64.89,64.98,64.84,64.96,134100.0,42.5943,42.6534,42.5615,42.6402,134100.0
2007-12-06 14:30:00,64.94,65.16,64.94,65.14,138000.0,42.6271,42.7715,42.6271,42.7584,138000.0
2007-12-06 14:35:00,65.12,65.16,65.0,65.12,138600.0,42.7453,42.7715,42.6665,42.7453,138600.0
2007-12-06 14:40:00,65.14,65.31,65.12,65.3,129300.0,42.7584,42.87,42.7453,42.8634,129300.0
2007-12-06 14:45:00,65.3,65.38,65.25,65.33,136500.0,42.8634,42.9159,42.8306,42.8831,136500.0
2007-12-06 14:50:00,65.32,65.36,65.23,65.32,130500.0,42.8765,42.9028,42.8175,42.8765,130500.0
2007-12-06 14:55:00,65.31,65.33,65.22,65.28,93900.0,42.87,42.8831,42.8109,42.8503,93900.0
2007-12-06 15:00:00,65.31,65.56,65.28,65.52,260700.0,42.87,43.0341,42.8503,43.0078,260700.0
2007-12-06 15:05:00,65.52,65.67,65.46,65.6,343500.0,43.0078,43.1063,42.9684,43.0603,343500.0
2007-12-06 15:10:00,65.58,65.69,65.54,65.56,298800.0,43.0472,43.1194,43.021,43.0341,298800.0
2007-12-06 15:15:00,65.58,65.76,65.56,65.69,437400.0,43.0472,43.1654,43.0341,43.1194,437400.0
2007-12-06 15:20:00,65.71,65.82,65.65,65.74,227700.0,43.1325,43.2047,43.0932,43.1522,227700.0
2007-12-06 15:25:00,65.74,65.83,65.67,65.81,201900.0,43.1522,43.2113,43.1063,43.1982,201900.0
2007-12-06 15:30:00,65.79,65.81,65.53,65.61,185100.0,43.1851,43.1982,43.0144,43.0669,185100.0
2007-12-06 15:35:00,65.62,65.83,65.57,65.8,192300.0,43.0735,43.2113,43.0406,43.1916,192300.0
2007-12-06 15:40:00,65.81,65.89,65.65,65.66,436500.0,43.1982,43.2507,43.0932,43.0997,436500.0
2007-12-06 15:45:00,65.67,65.75,65.67,65.74,214800.0,43.1063,43.1588,43.1063,43.1522,214800.0
2007-12-06 15:50:00,65.75,65.8,65.67,65.69,357600.0,43.1588,43.1916,43.1063,43.1194,357600.0
2007-12-06 15:55:00,65.68,65.93,65.56,65.93,617100.0,43.1129,43.277,43.0341,43.277,617100.0
2007-12-06 16:00:00,65.83,65.88,65.71,65.71,221400.0,43.2113,43.2441,43.1325,43.1325,221400.0
2007-12-06 16:05:00,65.77,65.8,65.71,65.78,43500.0,43.1719,43.1916,43.1325,43.1785,43500.0
2007-12-06 16:10:00,65.77,65.8,65.73,65.8,30600.0,43.1719,43.1916,43.1457,43.1916,30600.0
2007-12-07 09:30:00,63.85,64.11,63.77,63.89,373800.0,41.9116,42.0823,41.8591,41.9379,373800.0
2007-12-07 09:35:00,63.89,63.95,63.73,63.81,322500.0,41.9379,41.9773,41.8329,41.8854,322500.0
2007-12-07 09:40:00,63.82,64.22,63.81,64.16,350700.0,41.8919,42.1545,41.8854,42.1151,350700.0
2007-12-07 09:45:00,64.16,64.36,64.03,64.04,415500.0,42.1151,42.2464,42.0298,42.0363,415500.0
2007-12-07 09:50:00,64.03,64.03,63.77,63.88,530100.0,42.0298,42.0298,41.8591,41.9313,530100.0
2007-12-07 09:55:00,63.88,64.06,63.67,63.77,265200.0,41.9313,42.0495,41.7935,41.8591,265200.0
2007-12-07 10:00:00,63.77,63.77,63.58,63.61,427200.0,41.8591,41.8591,41.7344,41.7541,427200.0
2007-12-07 10:05:00,63.62,63.63,63.35,63.47,347400.0,41.7607,41.7672,41.5834,41.6622,347400.0
2007-12-07 10:10:00,63.47,63.58,63.37,63.55,284400.0,41.6622,41.7344,41.5965,41.7147,284400.0
2007-12-07 10:15:00,63.58,63.62,63.45,63.59,199200.0,41.7344,41.7607,41.6491,41.741,199200.0
2007-12-07 10:20:00,63.59,63.59,63.42,63.44,148800.0,41.741,41.741,41.6294,41.6425,148800.0
2007-12-07 10:25:00,63.46,63.51,63.25,63.32,252000.0,41.6556,41.6884,41.5178,41.5637,252000.0
2007-12-07 10:30:00,63.32,63.35,63.16,63.18,227400.0,41.5637,41.5834,41.4587,41.4718,227400.0
2007-12-07 10:35:00,63.19,63.39,63.18,63.38,215100.0,41.4784,41.6097,41.4718,41.6031,215100.0
2007-12-07 10:40:00,63.38,63.45,63.36,63.41,179700.0,41.6031,41.6491,41.59,41.6228,179700.0
2007-12-07 10:45:00,63.4,63.44,63.35,63.38,248700.0,41.6162,41.6425,41.5834,41.6031,248700.0
2007-12-07 10:50:00,63.37,63.41,63.34,63.35,119700.0,41.5965,41.6228,41.5769,41.5834,119700.0
2007-12-07 10:55:00,63.34,63.5,63.3,63.5,206400.0,41.5769,41.6819,41.5506,41.6819,206400.0
2007-12-07 11:00:00,63.5,63.68,63.48,63.54,182700.0,41.6819,41.8,41.6688,41.7081,182700.0
2007-12-07 11:05:00,63.55,63.67,63.52,63.63,169500.0,41.7147,41.7935,41.695,41.7672,169500.0
2007-12-07 11:10:00,63.64,63.67,63.56,63.58,216900.0,41.7738,41.7935,41.7213,41.7344,216900.0
2007-12-07 11:15:00,63.58,63.63,63.54,63.56,106800.0,41.7344,41.7672,41.7081,41.7213,106800.0
2007-12-07 11:20:00,63.56,63.56,63.44,63.46,105600.0,41.7213,41.7213,41.6425,41.6556,105600.0
2007-12-07 11:25:00,63.46,63.48,63.41,63.44,90300.0,41.6556,41.6688,41.6228,41.6425,90300.0
2007-12-07 11:30:00,63.44,63.5,63.42,63.5,51300.0,41.6425,41.6819,41.6294,41.6819,51300.0
2007-12-07 11:35:00,63.5,63.67,63.49,63.63,130800.0,41.6819,41.7935,41.6753,41.7672,130800.0
2007-12-07 11:40:00,63.63,63.78,63.62,63.75,149700.0,41.7672,41.8657,41.7607,41.846,149700.0
2007-12-07 11:45:00,63.76,63.84,63.76,63.81,84900.0,41.8525,41.9051,41.8525,41.8854,84900.0
2007-12-07 11:50:00,63.81,63.82,63.72,63.73,112500.0,41.8854,41.8919,41.8263,41.8329,112500.0
2007-12-07 11:55:00,63.74,63.74,63.58,63.61,168300.0,41.8394,41.8394,41.7344,41.7541,168300.0
2007-12-07 12:00:00,63.62,63.65,63.52,63.55,147600.0,41.7607,41.7803,41.695,41.7147,147600.0
2007-12-07 12:05:00,63.55,63.57,63.53,63.55,70800.0,41.7147,41.7278,41.7016,41.7147,70800.0
2007-12-07 12:10:00,63.55,63.65,63.53,63.61,110700.0,41.7147,41.7803,41.7016,41.7541,110700.0
2007-12-07 12:15:00,63.62,63.67,63.59,63.63,90300.0,41.7607,41.7935,41.741,41.7672,90300.0
2007-12-07 12:20:00,63.64,63.67,63.61,63.66,83100.0,41.7738,41.7935,41.7541,41.7869,83100.0
2007-12-07 12:25:00,63.66,63.66,63.58,63.59,76800.0,41.7869,41.7869,41.7344,41.741,76800.0
2007-12-07 12:30:00,63.59,63.6,63.55,63.57,47400.0,41.741,41.7475,41.7147,41.7278,47400.0
2007-12-07 12:35:00,63.56,63.59,63.55,63.57,47100.0,41.7213,41.741,41.7147,41.7278,47100.0
2007-12-07 12:40:00,63.57,63.59,63.55,63.58,56400.0,41.7278,41.741,41.7147,41.7344,56400.0
2007-12-07 12:45:00,63.58,63.63,63.57,63.6,75900.0,41.7344,41.7672,41.7278,41.7475,75900.0
2007-12-07 12:50:00,63.63,63.65,63.6,63.61,33300.0,41.7672,41.7803,41.7475,41.7541,33300.0
2007-12-07 12:55:00,63.61,63.62,63.53,63.54,33300.0,41.7541,41.7607,41.7016,41.7081,33300.0
2007-12-07 13:00:00,63.54,63.59,63.52,63.53,62700.0,41.7081,41.741,41.695,41.7016,62700.0
2007-12-07 13:05:00,63.52,63.53,63.42,63.44,122100.0,41.695,41.7016,41.6294,41.6425,122100.0
2007-12-07 13:10:00,63.42,63.47,63.39,63.43,80700.0,41.6294,41.6622,41.6097,41.6359,80700.0
2007-12-07 13:15:00,63.43,63.43,63.29,63.32,204300.0,41.6359,41.6359,41.544,41.5637,204300.0
2007-12-07 13:20:00,63.32,63.39,63.23,63.25,196500.0,41.5637,41.6097,41.5047,41.5178,196500.0
2007-12-07 13:25:00,63.24,63.25,63.15,63.19,131700.0,41.5112,41.5178,41.4521,41.4784,131700.0
2007-12-07 13:30:00,63.2,63.27,63.18,63.21,108000.0,41.485,41.5309,41.4718,41.4915,108000.0
2007-12-07 13:35:00,63.2,63.24,63.16,63.18,39300.0,41.485,41.5112,41.4587,41.4718,39300.0
2007-12-07 13:40:00,63.16,63.22,63.09,63.22,153600.0,41.4587,41.4981,41.4128,41.4981,153600.0
2007-12-07 13:45:00,63.21,63.3,63.2,63.26,132900.0,41.4915,41.5506,41.485,41.5243,132900.0
2007-12-07 13:50:00,63.24,63.24,63.18,63.24,95700.0,41.5112,41.5112,41.4718,41.5112,95700.0
2007-12-07 13:55:00,63.24,63.29,63.21,63.25,59400.0,41.5112,41.544,41.4915,41.5178,59400.0
2007-12-07 14:00:00,63.25,63.31,63.22,63.3,79800.0,41.5178,41.5572,41.4981,41.5506,79800.0
2007-12-07 14:05:00,63.3,63.38,63.25,63.36,115800.0,41.5506,41.6031,41.5178,41.59,115800.0
2007-12-07 14:10:00,63.36,63.37,63.28,63.36,147000.0,41.59,41.5965,41.5375,41.59,147000.0
2007-12-07 14:15:00,63.36,63.37,63.2,63.26,103800.0,41.59,41.5965,41.485,41.5243,103800.0
2007-12-07 14:20:00,63.25,63.3,63.21,63.29,51000.0,41.5178,41.5506,41.4915,41.544,51000.0
2007-12-07 14:25:00,63.29,63.29,63.23,63.28,56700.0,41.544,41.544,41.5047,41.5375,56700.0
2007-12-07 14:30:00,63.26,63.46,63.25,63.39,74700.0,41.5243,41.6556,41.5178,41.6097,74700.0
2007-12-07 14:35:00,63.38,63.5,63.37,63.45,78000.0,41.6031,41.6819,41.5965,41.6491,78000.0
2007-12-07 14:40:00,63.45,63.48,63.4,63.43,50100.0,41.6491,41.6688,41.6162,41.6359,50100.0
2007-12-07 14:45:00,63.43,63.49,63.34,63.38,121200.0,41.6359,41.6753,41.5769,41.6031,121200.0
2007-12-07 14:50:00,63.38,63.4,63.3,63.3,89700.0,41.6031,41.6162,41.5506,41.5506,89700.0
2007-12-07 14:55:00,63.32,63.38,63.32,63.37,35700.0,41.5637,41.6031,41.5637,41.5965,35700.0
2007-12-07 15:00:00,63.38,63.43,63.3,63.37,99600.0,41.6031,41.6359,41.5506,41.5965,99600.0
2007-12-07 15:05:00,63.36,63.48,63.31,63.37,131100.0,41.59,41.6688,41.5572,41.5965,131100.0
2007-12-07 15:10:00,63.39,63.55,63.33,63.46,124500.0,41.6097,41.7147,41.5703,41.6556,124500.0
2007-12-07 15:15:00,63.44,63.51,63.3,63.41,217500.0,41.6425,41.6884,41.5506,41.6228,217500.0
2007-12-07 15:20:00,63.42,63.55,63.35,63.48,145500.0,41.6294,41.7147,41.5834,41.6688,145500.0
2007-12-07 15:25:00,63.48,63.51,63.37,63.41,126000.0,41.6688,41.6884,41.5965,41.6228,126000.0
2007-12-07 15:30:00,63.39,63.42,63.22,63.29,123600.0,41.6097,41.6294,41.4981,41.544,123600.0
2007-12-07 15:35:00,63.32,63.42,63.24,63.39,102000.0,41.5637,41.6294,41.5112,41.6097,102000.0
2007-12-07 15:40:00,63.4,63.45,63.33,63.35,135900.0,41.6162,41.6491,41.5703,41.5834,135900.0
2007-12-07 15:45:00,63.36,63.52,63.36,63.43,191100.0,41.59,41.695,41.59,41.6359,191100.0
2007-12-07 15:50:00,63.42,63.45,63.27,63.31,185100.0,41.6294,41.6491,41.5309,41.5572,185100.0
2007-12-07 15:55:00,63.31,63.42,63.26,63.35,401700.0,41.5572,41.6294,41.5243,41.5834,401700.0
2007-12-07 16:00:00,63.35,63.37,63.07,63.09,511800.0,41.5834,41.5965,41.3996,41.4128,511800.0
2007-12-07 16:05:00,63.16,63.17,63.02,63.05,292500.0,41.4587,41.4653,41.3668,41.3865,292500.0
2007-12-07 16:10:00,63.05,63.17,62.93,63.17,1038000.0,41.3865,41.4653,41.3077,41.4653,1038000.0
2007-12-10 09:30:00,62.44,62.72,62.18,62.48,335700.0,40.9861,41.1699,40.8154,41.0123,335700.0
2007-12-10 09:35:00,62.47,62.49,62.36,62.4,188400.0,41.0058,41.0189,40.9336,40.9598,188400.0
2007-12-10 09:40:00,62.4,62.58,62.37,62.53,334500.0,40.9598,41.078,40.9401,41.0452,334500.0
2007-12-10 09:45:00,62.53,62.63,62.45,62.58,269100.0,41.0452,41.1108,40.9927,41.078,269100.0
2007-12-10 09:50:00,62.59,62.75,62.57,62.69,264300.0,41.0846,41.1896,41.0714,41.1502,264300.0
2007-12-10 09:55:00,62.69,62.78,62.61,62.75,110100.0,41.1502,41.2093,41.0977,41.1896,110100.0
2007-12-10 10:00:00,62.72,62.95,62.72,62.94,196200.0,41.1699,41.3209,41.1699,41.3143,196200.0
2007-12-10 10:05:00,62.93,63.11,62.93,63.1,125100.0,41.3077,41.4259,41.3077,41.4193,125100.0
2007-12-10 10:10:00,63.09,63.22,62.99,63.0,180300.0,41.4128,41.4981,41.3471,41.3537,180300.0
2007-12-10 10:15:00,63.0,63.01,62.88,62.89,357600.0,41.3537,41.3602,41.2749,41.2815,357600.0
2007-12-10 10:20:00,62.89,62.94,62.86,62.92,129300.0,41.2815,41.3143,41.2618,41.3012,129300.0
2007-12-10 10:25:00,62.91,62.92,62.73,62.73,262800.0,41.2946,41.3012,41.1764,41.1764,262800.0
2007-12-10 10:30:00,62.75,62.96,62.74,62.94,144300.0,41.1896,41.3274,41.183,41.3143,144300.0
2007-12-10 10:35:00,62.93,62.93,62.77,62.85,142500.0,41.3077,41.3077,41.2027,41.2552,142500.0
2007-12-10 10:40:00,62.86,63.03,62.85,62.95,111600.0,41.2618,41.3734,41.2552,41.3209,111600.0
2007-12-10 10:45:00,62.95,62.95,62.83,62.86,176400.0,41.3209,41.3209,41.2421,41.2618,176400.0
2007-12-10 10:50:00,62.88,62.93,62.85,62.87,71100.0,41.2749,41.3077,41.2552,41.2683,71100.0
2007-12-10 10:55:00,62.87,62.99,62.87,62.99,99900.0,41.2683,41.3471,41.2683,41.3471,99900.0
2007-12-10 11:00:00,62.97,63.04,62.89,63.01,102000.0,41.334,41.3799,41.2815,41.3602,102000.0
2007-12-10 11:05:00,63.01,63.08,62.91,62.92,95700.0,41.3602,41.4062,41.2946,41.3012,95700.0
2007-12-10 11:10:00,62.92,62.93,62.83,62.91,79500.0,41.3012,41.3077,41.2421,41.2946,79500.0
2007-12-10 11:15:00,62.91,62.95,62.87,62.87,44400.0,41.2946,41.3209,41.2683,41.2683,44400.0
2007-12-10 11:20:00,62.87,62.88,62.7,62.72,104400.0,41.2683,41.2749,41.1568,41.1699,104400.0
2007-12-10 11:25:00,62.73,62.77,62.7,62.7,75300.0,41.1764,41.2027,41.1568,41.1568,75300.0
2007-12-10 11:30:00,62.71,62.75,62.63,62.64,119700.0,41.1633,41.1896,41.1108,41.1174,119700.0
2007-12-10 11:35:00,62.66,62.71,62.63,62.65,62100.0,41.1305,41.1633,41.1108,41.1239,62100.0
2007-12-10 11:40:00,62.67,62.67,62.53,62.55,70800.0,41.1371,41.1371,41.0452,41.0583,70800.0
2007-12-10 11:45:00,62.55,62.57,62.49,62.52,93300.0,41.0583,41.0714,41.0189,41.0386,93300.0
2007-12-10 11:50:00,62.52,62.58,62.49,62.55,78000.0,41.0386,41.078,41.0189,41.0583,78000.0
2007-12-10 11:55:00,62.54,62.57,62.48,62.49,132900.0,41.0517,41.0714,41.0123,41.0189,132900.0
2007-12-10 12:00:00,62.48,62.54,62.48,62.5,109800.0,41.0123,41.0517,41.0123,41.0255,109800.0
2007-12-10 12:05:00,62.5,62.55,62.46,62.53,101400.0,41.0255,41.0583,40.9992,41.0452,101400.0
2007-12-10 12:10:00,62.53,62.57,62.49,62.56,88500.0,41.0452,41.0714,41.0189,41.0649,88500.0
2007-12-10 12:15:00,62.54,62.62,62.53,62.61,75000.0,41.0517,41.1042,41.0452,41.0977,75000.0
2007-12-10 12:20:00,62.59,62.62,62.58,62.61,36000.0,41.0846,41.1042,41.078,41.0977,36000.0
2007-12-10 12:25:00,62.62,62.67,62.62,62.66,20400.0,41.1042,41.1371,41.1042,41.1305,20400.0
2007-12-10 12:30:00,62.64,62.67,62.63,62.63,25500.0,41.1174,41.1371,41.1108,41.1108,25500.0
2007-12-10 12:35:00,62.63,62.65,62.58,62.6,30300.0,41.1108,41.1239,41.078,41.0911,30300.0
2007-12-10 12:40:00,62.59,62.65,62.59,62.64,26100.0,41.0846,41.1239,41.0846,41.1174,26100.0
2007-12-10 12:45:00,62.63,62.66,62.62,62.62,69300.0,41.1108,41.1305,41.1042,41.1042,69300.0
2007-12-10 12:50:00,62.63,62.68,62.62,62.64,60900.0,41.1108,41.1436,41.1042,41.1174,60900.0
2007-12-10 12:55:00,62.64,62.65,62.6,62.6,21900.0,41.1174,41.1239,41.0911,41.0911,21900.0
2007-12-10 13:00:00,62.61,62.65,62.6,62.64,14700.0,41.0977,41.1239,41.0911,41.1174,14700.0
2007-12-10 13:05:00,62.64,62.67,62.61,62.65,17100.0,41.1174,41.1371,41.0977,41.1239,17100.0
2007-12-10 13:10:00,62.64,62.68,62.63,62.68,55800.0,41.1174,41.1436,41.1108,41.1436,55800.0
2007-12-10 13:15:00,62.68,62.82,62.67,62.8,77700.0,41.1436,41.2355,41.1371,41.2224,77700.0
2007-12-10 13:20:00,62.8,62.82,62.74,62.76,79800.0,41.2224,41.2355,41.183,41.1961,79800.0
2007-12-10 13:25:00,62.76,62.78,62.67,62.69,91800.0,41.1961,41.2093,41.1371,41.1502,91800.0
2007-12-10 13:30:00,62.7,62.7,62.6,62.63,66300.0,41.1568,41.1568,41.0911,41.1108,66300.0
2007-12-10 13:35:00,62.64,62.67,62.62,62.67,33900.0,41.1174,41.1371,41.1042,41.1371,33900.0
2007-12-10 13:40:00,62.67,62.69,62.6,62.63,117300.0,41.1371,41.1502,41.0911,41.1108,117300.0
2007-12-10 13:45:00,62.63,62.63,62.56,62.58,67800.0,41.1108,41.1108,41.0649,41.078,67800.0
2007-12-10 13:50:00,62.56,62.67,62.47,62.47,135900.0,41.0649,41.1371,41.0058,41.0058,135900.0
2007-12-10 13:55:00,62.47,62.54,62.42,62.43,58200.0,41.0058,41.0517,40.973,40.9795,58200.0
2007-12-10 14:00:00,62.43,62.47,62.38,62.41,53100.0,40.9795,41.0058,40.9467,40.9664,53100.0
2007-12-10 14:05:00,62.42,62.47,62.39,62.46,40200.0,40.973,41.0058,40.9533,40.9992,40200.0
2007-12-10 14:10:00,62.45,62.45,62.35,62.39,49200.0,40.9927,40.9927,40.927,40.9533,49200.0
2007-12-10 14:15:00,62.4,62.42,62.35,62.39,59400.0,40.9598,40.973,40.927,40.9533,59400.0
2007-12-10 14:20:00,62.4,62.51,62.35,62.51,86400.0,40.9598,41.032,40.927,41.032,86400.0
2007-12-10 14:25:00,62.52,62.6,62.5,62.59,29700.0,41.0386,41.0911,41.0255,41.0846,29700.0
2007-12-10 14:30:00,62.59,62.66,62.58,62.63,56400.0,41.0846,41.1305,41.078,41.1108,56400.0
2007-12-10 14:35:00,62.63,62.63,62.56,62.58,62700.0,41.1108,41.1108,41.0649,41.078,62700.0
2007-12-10 14:40:00,62.58,62.63,62.57,62.61,57600.0,41.078,41.1108,41.0714,41.0977,57600.0
2007-12-10 14:45:00,62.61,62.72,62.6,62.66,57000.0,41.0977,41.1699,41.0911,41.1305,57000.0
2007-12-10 14:50:00,62.65,62.69,62.54,62.54,51600.0,41.1239,41.1502,41.0517,41.0517,51600.0
2007-12-10 14:55:00,62.54,62.57,62.38,62.55,115800.0,41.0517,41.0714,40.9467,41.0583,115800.0
2007-12-10 15:00:00,62.55,62.68,62.49,62.64,108300.0,41.0583,41.1436,41.0189,41.1174,108300.0
2007-12-10 15:05:00,62.62,62.74,62.58,62.71,79200.0,41.1042,41.183,41.078,41.1633,79200.0
2007-12-10 15:10:00,62.71,62.73,62.68,62.73,58800.0,41.1633,41.1764,41.1436,41.1764,58800.0
2007-12-10 15:15:00,62.71,62.73,62.59,62.59,85800.0,41.1633,41.1764,41.0846,41.0846,85800.0
2007-12-10 15:20:00,62.59,62.68,62.58,62.65,97200.0,41.0846,41.1436,41.078,41.1239,97200.0
2007-12-10 15:25:00,62.63,62.7,62.55,62.57,98400.0,41.1108,41.1568,41.0583,41.0714,98400.0
2007-12-10 15:30:00,62.54,62.63,62.46,62.57,139800.0,41.0517,41.1108,40.9992,41.0714,139800.0
2007-12-10 15:35:00,62.58,62.68,62.55,62.66,238500.0,41.078,41.1436,41.0583,41.1305,238500.0
2007-12-10 15:40:00,62.64,62.64,62.5,62.59,171300.0,41.1174,41.1174,41.0255,41.0846,171300.0
2007-12-10 15:45:00,62.57,62.61,62.53,62.57,196500.0,41.0714,41.0977,41.0452,41.0714,196500.0
2007-12-10 15:50:00,62.57,62.67,62.51,62.58,252900.0,41.0714,41.1371,41.032,41.078,252900.0
2007-12-10 15:55:00,62.58,62.73,62.53,62.7,258300.0,41.078,41.1764,41.0452,41.1568,258300.0
2007-12-10 16:00:00,62.7,62.75,62.58,62.7,199800.0,41.1568,41.1896,41.078,41.1568,199800.0
2007-12-10 16:05:00,62.7,62.72,62.7,62.71,6600.0,41.1568,41.1699,41.1568,41.1633,6600.0
2007-12-10 16:10:00,62.67,62.67,62.59,62.6,56700.0,41.1371,41.1371,41.0846,41.0911,56700.0
2007-12-11 09:30:00,63.08,63.13,62.87,62.98,301800.0,41.4062,41.439,41.2683,41.3406,301800.0
2007-12-11 09:35:00,62.99,63.0,62.8,62.85,235500.0,41.3471,41.3537,41.2224,41.2552,235500.0
2007-12-11 09:40:00,62.85,62.9,62.77,62.85,188400.0,41.2552,41.288,41.2027,41.2552,188400.0
2007-12-11 09:45:00,62.85,62.9,62.83,62.85,179700.0,41.2552,41.288,41.2421,41.2552,179700.0
2007-12-11 09:50:00,62.86,62.86,62.8,62.81,234600.0,41.2618,41.2618,41.2224,41.229,234600.0
2007-12-11 09:55:00,62.83,62.87,62.77,62.79,163200.0,41.2421,41.2683,41.2027,41.2158,163200.0
2007-12-11 10:00:00,62.79,62.82,62.67,62.72,254100.0,41.2158,41.2355,41.1371,41.1699,254100.0
2007-12-11 10:05:00,62.71,62.76,62.67,62.69,197700.0,41.1633,41.1961,41.1371,41.1502,197700.0
2007-12-11 10:10:00,62.68,62.72,62.63,62.71,159900.0,41.1436,41.1699,41.1108,41.1633,159900.0
2007-12-11 10:15:00,62.73,62.75,62.6,62.61,172500.0,41.1764,41.1896,41.0911,41.0977,172500.0
2007-12-11 10:20:00,62.61,62.61,62.55,62.59,253200.0,41.0977,41.0977,41.0583,41.0846,253200.0
2007-12-11 10:25:00,62.57,62.61,62.5,62.5,118500.0,41.0714,41.0977,41.0255,41.0255,118500.0
2007-12-11 10:30:00,62.5,62.5,62.35,62.37,168900.0,41.0255,41.0255,40.927,40.9401,168900.0
2007-12-11 10:35:00,62.38,62.4,62.34,62.38,96900.0,40.9467,40.9598,40.9204,40.9467,96900.0
2007-12-11 10:40:00,62.38,62.38,62.24,62.24,173400.0,40.9467,40.9467,40.8548,40.8548,173400.0
2007-12-11 10:45:00,62.24,62.27,62.19,62.22,178500.0,40.8548,40.8745,40.822,40.8417,178500.0
2007-12-11 10:50:00,62.22,62.32,62.2,62.32,75000.0,40.8417,40.9073,40.8286,40.9073,75000.0
2007-12-11 10:55:00,62.31,62.34,62.22,62.22,81300.0,40.9008,40.9204,40.8417,40.8417,81300.0
2007-12-11 11:00:00,62.23,62.25,62.17,62.21,88800.0,40.8482,40.8614,40.8089,40.8351,88800.0
2007-12-11 11:05:00,62.21,62.26,62.21,62.26,104400.0,40.8351,40.8679,40.8351,40.8679,104400.0
2007-12-11 11:10:00,62.26,62.26,62.2,62.24,94500.0,40.8679,40.8679,40.8286,40.8548,94500.0
2007-12-11 11:15:00,62.23,62.25,62.23,62.25,263400.0,40.8482,40.8614,40.8482,40.8614,263400.0
2007-12-11 11:20:00,62.25,62.3,62.25,62.28,97800.0,40.8614,40.8942,40.8614,40.8811,97800.0
2007-12-11 11:25:00,62.29,62.31,62.27,62.3,63000.0,40.8876,40.9008,40.8745,40.8942,63000.0
2007-12-11 11:30:00,62.3,62.31,62.29,62.29,30000.0,40.8942,40.9008,40.8876,40.8876,30000.0
2007-12-11 11:35:00,62.3,62.33,62.27,62.32,62700.0,40.8942,40.9139,40.8745,40.9073,62700.0
2007-12-11 11:40:00,62.31,62.35,62.27,62.28,84300.0,40.9008,40.927,40.8745,40.8811,84300.0
2007-12-11 11:45:00,62.28,62.35,62.27,62.31,46200.0,40.8811,40.927,40.8745,40.9008,46200.0
2007-12-11 11:50:00,62.32,62.33,62.27,62.3,80700.0,40.9073,40.9139,40.8745,40.8942,80700.0
2007-12-11 11:55:00,62.3,62.34,62.3,62.33,84000.0,40.8942,40.9204,40.8942,40.9139,84000.0
2007-12-11 12:00:00,62.33,62.36,62.32,62.35,38700.0,40.9139,40.9336,40.9073,40.927,38700.0
2007-12-11 12:05:00,62.35,62.36,62.34,62.36,30600.0,40.927,40.9336,40.9204,40.9336,30600.0
2007-12-11 12:10:00,62.35,62.37,62.33,62.35,35100.0,40.927,40.9401,40.9139,40.927,35100.0
2007-12-11 12:15:00,62.35,62.36,62.33,62.35,37800.0,40.927,40.9336,40.9139,40.927,37800.0
2007-12-11 12:20:00,62.35,62.49,62.34,62.49,96600.0,40.927,41.0189,40.9204,41.0189,96600.0
2007-12-11 12:25:00,62.49,62.55,62.48,62.54,64800.0,41.0189,41.0583,41.0123,41.0517,64800.0
2007-12-11 12:30:00,62.54,62.63,62.54,62.61,133800.0,41.0517,41.1108,41.0517,41.0977,133800.0
2007-12-11 12:35:00,62.61,62.62,62.5,62.57,82500.0,41.0977,41.1042,41.0255,41.0714,82500.0
2007-12-11 12:40:00,62.58,62.63,62.57,62.62,60000.0,41.078,41.1108,41.0714,41.1042,60000.0
2007-12-11 12:45:00,62.63,62.66,62.52,62.52,74700.0,41.1108,41.1305,41.0386,41.0386,74700.0
2007-12-11 12:50:00,62.53,62.6,62.53,62.56,69000.0,41.0452,41.0911,41.0452,41.0649,69000.0
2007-12-11 12:55:00,62.56,62.59,62.53,62.59,55500.0,41.0649,41.0846,41.0452,41.0846,55500.0
2007-12-11 13:00:00,62.59,62.65,62.53,62.55,133500.0,41.0846,41.1239,41.0452,41.0583,133500.0
2007-12-11 13:05:00,62.55,62.59,62.54,62.57,74100.0,41.0583,41.0846,41.0517,41.0714,74100.0
2007-12-11 13:10:00,62.58,62.59,62.53,62.56,95400.0,41.078,41.0846,41.0452,41.0649,95400.0
2007-12-11 13:15:00,62.58,62.59,62.47,62.5,90000.0,41.078,41.0846,41.0058,41.0255,90000.0
2007-12-11 13:20:00,62.5,62.57,62.49,62.57,65400.0,41.0255,41.0714,41.0189,41.0714,65400.0
2007-12-11 13:25:00,62.57,62.6,62.56,62.58,66300.0,41.0714,41.0911,41.0649,41.078,66300.0
2007-12-11 13:30:00,62.57,62.6,62.52,62.52,83400.0,41.0714,41.0911,41.0386,41.0386,83400.0
2007-12-11 13:35:00,62.53,62.58,62.52,62.57,40200.0,41.0452,41.078,41.0386,41.0714,40200.0
2007-12-11 13:40:00,62.57,62.64,62.51,62.63,133800.0,41.0714,41.1174,41.032,41.1108,133800.0
2007-12-11 13:45:00,62.63,62.74,62.61,62.7,68700.0,41.1108,41.183,41.0977,41.1568,68700.0
2007-12-11 13:50:00,62.74,62.74,62.48,62.52,202200.0,41.183,41.183,41.0123,41.0386,202200.0
2007-12-11 13:55:00,62.53,62.57,62.5,62.57,183600.0,41.0452,41.0714,41.0255,41.0714,183600.0
2007-12-11 14:00:00,62.58,62.58,62.47,62.48,194700.0,41.078,41.078,41.0058,41.0123,194700.0
2007-12-11 14:05:00,62.48,62.64,62.46,62.6,192600.0,41.0123,41.1174,40.9992,41.0911,192600.0
2007-12-11 14:10:00,62.63,62.67,62.53,62.59,162000.0,41.1108,41.1371,41.0452,41.0846,162000.0
2007-12-11 14:15:00,62.59,62.67,60.04,61.66,848700.0,41.0846,41.1371,39.4107,40.4741,848700.0
2007-12-11 14:20:00,61.66,61.67,60.33,60.7,517200.0,40.4741,40.4807,39.6011,39.8439,517200.0
2007-12-11 14:25:00,60.67,61.19,60.34,61.05,625800.0,39.8242,40.1656,39.6076,40.0737,625800.0
2007-12-11 14:30:00,61.01,61.16,60.69,61.03,678300.0,40.0474,40.1459,39.8374,40.0606,678300.0
2007-12-11 14:35:00,61.04,61.18,60.33,60.5,671100.0,40.0671,40.159,39.6011,39.7127,671100.0
2007-12-11 14:40:00,60.47,60.83,60.15,60.28,697500.0,39.693,39.9293,39.4829,39.5683,697500.0
2007-12-11 14:45:00,60.33,62.68,60.17,60.36,414300.0,39.6011,41.1436,39.496,39.6208,414300.0
2007-12-11 14:50:00,60.37,60.8,60.33,60.78,283800.0,39.6273,39.9096,39.6011,39.8965,283800.0
2007-12-11 14:55:00,60.77,60.99,60.5,60.53,527700.0,39.8899,40.0343,39.7127,39.7324,527700.0
2007-12-11 15:00:00,60.52,60.54,60.15,60.18,534600.0,39.7258,39.7389,39.4829,39.5026,534600.0
2007-12-11 15:05:00,60.19,60.47,60.15,60.4,457200.0,39.5092,39.693,39.4829,39.647,457200.0
2007-12-11 15:10:00,60.42,60.47,60.13,60.2,206400.0,39.6601,39.693,39.4698,39.5157,206400.0
2007-12-11 15:15:00,60.2,60.36,60.03,60.04,382200.0,39.5157,39.6208,39.4041,39.4107,382200.0
2007-12-11 15:20:00,60.06,60.09,59.86,59.97,485400.0,39.4238,39.4435,39.2926,39.3648,485400.0
2007-12-11 15:25:00,59.98,60.11,59.96,60.1,421800.0,39.3713,39.4567,39.3582,39.4501,421800.0
2007-12-11 15:30:00,60.08,60.45,60.08,60.27,385500.0,39.437,39.6798,39.437,39.5617,385500.0
2007-12-11 15:35:00,60.28,60.38,59.99,60.02,371400.0,39.5683,39.6339,39.3779,39.3976,371400.0
2007-12-11 15:40:00,60.06,60.26,59.95,59.97,480300.0,39.4238,39.5551,39.3516,39.3648,480300.0
2007-12-11 15:45:00,59.95,60.0,59.8,59.86,405600.0,39.3516,39.3845,39.2532,39.2926,405600.0
2007-12-11 15:50:00,59.87,60.12,59.77,60.12,528900.0,39.2991,39.4632,39.2335,39.4632,528900.0
2007-12-11 15:55:00,60.0,60.13,59.9,60.0,612600.0,39.3845,39.4698,39.3188,39.3845,612600.0
2007-12-11 16:00:00,60.0,60.03,59.8,59.84,272400.0,39.3845,39.4041,39.2532,39.2794,272400.0
2007-12-11 16:05:00,59.87,59.93,59.83,59.93,267000.0,39.2991,39.3385,39.2729,39.3385,267000.0
2007-12-11 16:10:00,59.93,59.93,59.49,59.5,813000.0,39.3385,39.3385,39.0497,39.0563,813000.0
2007-12-12 09:30:00,62.04,62.5,62.01,62.49,529800.0,40.7235,41.0255,40.7038,41.0189,529800.0
2007-12-12 09:35:00,62.42,62.62,62.18,62.2,451800.0,40.973,41.1042,40.8154,40.8286,451800.0
2007-12-12 09:40:00,62.17,62.2,61.68,61.92,426000.0,40.8089,40.8286,40.4872,40.6448,426000.0
2007-12-12 09:45:00,61.89,61.89,61.6,61.82,456000.0,40.6251,40.6251,40.4347,40.5791,456000.0
2007-12-12 09:50:00,61.82,62.08,61.8,61.95,259200.0,40.5791,40.7498,40.566,40.6645,259200.0
2007-12-12 09:55:00,61.95,62.05,61.74,61.82,171600.0,40.6645,40.7301,40.5266,40.5791,171600.0
2007-12-12 10:00:00,61.83,61.83,61.54,61.56,278100.0,40.5857,40.5857,40.3953,40.4085,278100.0
2007-12-12 10:05:00,61.58,61.75,61.53,61.55,216300.0,40.4216,40.5332,40.3888,40.4019,216300.0
2007-12-12 10:10:00,61.57,61.83,61.56,61.77,184200.0,40.415,40.5857,40.4085,40.5463,184200.0
2007-12-12 10:15:00,61.78,61.88,61.76,61.87,118500.0,40.5529,40.6185,40.5397,40.6119,118500.0
2007-12-12 10:20:00,61.86,61.93,61.82,61.89,137100.0,40.6054,40.6513,40.5791,40.6251,137100.0
2007-12-12 10:25:00,61.9,61.93,61.73,61.76,94800.0,40.6316,40.6513,40.52,40.5397,94800.0
2007-12-12 10:30:00,61.78,61.78,61.59,61.64,117000.0,40.5529,40.5529,40.4281,40.461,117000.0
2007-12-12 10:35:00,61.64,61.7,61.56,61.56,78900.0,40.461,40.5003,40.4085,40.4085,78900.0
2007-12-12 10:40:00,61.57,61.67,61.45,61.64,171600.0,40.415,40.4807,40.3362,40.461,171600.0
2007-12-12 10:45:00,61.64,61.69,61.3,61.32,271800.0,40.461,40.4938,40.2378,40.2509,271800.0
2007-12-12 10:50:00,61.33,61.45,61.27,61.43,407700.0,40.2575,40.3362,40.2181,40.3231,407700.0
2007-12-12 10:55:00,61.4,61.4,61.24,61.24,45600.0,40.3034,40.3034,40.1984,40.1984,45600.0
2007-12-12 11:00:00,61.23,61.52,61.2,61.47,124200.0,40.1918,40.3822,40.1721,40.3494,124200.0
2007-12-12 11:05:00,61.47,61.69,61.47,61.66,210000.0,40.3494,40.4938,40.3494,40.4741,210000.0
2007-12-12 11:10:00,61.66,61.79,61.53,61.62,208200.0,40.4741,40.5594,40.3888,40.4478,208200.0
2007-12-12 11:15:00,61.61,61.63,61.46,61.59,180000.0,40.4413,40.4544,40.3428,40.4281,180000.0
2007-12-12 11:20:00,61.59,61.63,61.42,61.52,170100.0,40.4281,40.4544,40.3166,40.3822,170100.0
2007-12-12 11:25:00,61.51,61.54,61.41,61.53,49200.0,40.3756,40.3953,40.31,40.3888,49200.0
2007-12-12 11:30:00,61.54,61.67,61.54,61.66,119700.0,40.3953,40.4807,40.3953,40.4741,119700.0
2007-12-12 11:35:00,61.67,61.8,61.64,61.71,110400.0,40.4807,40.566,40.461,40.5069,110400.0
2007-12-12 11:40:00,61.7,61.74,61.63,61.63,89700.0,40.5003,40.5266,40.4544,40.4544,89700.0
2007-12-12 11:45:00,61.63,61.69,61.51,61.55,143100.0,40.4544,40.4938,40.3756,40.4019,143100.0
2007-12-12 11:50:00,61.54,61.55,61.41,61.5,114000.0,40.3953,40.4019,40.31,40.3691,114000.0
2007-12-12 11:55:00,61.51,61.52,61.41,61.44,50700.0,40.3756,40.3822,40.31,40.3297,50700.0
2007-12-12 12:00:00,61.44,61.48,61.38,61.38,73200.0,40.3297,40.3559,40.2903,40.2903,73200.0
2007-12-12 12:05:00,61.37,61.39,61.22,61.27,147000.0,40.2837,40.2969,40.1853,40.2181,147000.0
2007-12-12 12:10:00,61.24,61.28,61.17,61.19,106500.0,40.1984,40.2247,40.1525,40.1656,106500.0
2007-12-12 12:15:00,61.18,61.26,61.17,61.23,71400.0,40.159,40.2115,40.1525,40.1918,71400.0
2007-12-12 12:20:00,61.23,61.39,61.23,61.35,197400.0,40.1918,40.2969,40.1918,40.2706,197400.0
2007-12-12 12:25:00,61.35,61.38,61.27,61.29,77400.0,40.2706,40.2903,40.2181,40.2312,77400.0
2007-12-12 12:30:00,61.28,61.28,60.91,61.13,192600.0,40.2247,40.2247,39.9818,40.1262,192600.0
2007-12-12 12:35:00,61.12,61.12,61.0,61.05,101700.0,40.1196,40.1196,40.0409,40.0737,101700.0
2007-12-12 12:40:00,61.05,61.32,60.85,60.86,154200.0,40.0737,40.2509,39.9424,39.949,154200.0
2007-12-12 12:45:00,60.86,60.9,60.73,60.8,121200.0,39.949,39.9752,39.8636,39.9096,121200.0
2007-12-12 12:50:00,60.78,60.81,60.72,60.74,100800.0,39.8965,39.9161,39.8571,39.8702,100800.0
2007-12-12 12:55:00,60.74,60.88,60.74,60.88,53700.0,39.8702,39.9621,39.8702,39.9621,53700.0
2007-12-12 13:00:00,60.88,60.9,60.75,60.76,53100.0,39.9621,39.9752,39.8768,39.8833,53100.0
2007-12-12 13:05:00,60.76,60.89,60.76,60.87,62400.0,39.8833,39.9687,39.8833,39.9555,62400.0
2007-12-12 13:10:00,60.88,61.18,60.87,61.15,159000.0,39.9621,40.159,39.9555,40.1393,159000.0
2007-12-12 13:15:00,61.14,61.16,61.03,61.08,63900.0,40.1328,40.1459,40.0606,40.0934,63900.0
2007-12-12 13:20:00,61.08,61.16,61.03,61.13,33600.0,40.0934,40.1459,40.0606,40.1262,33600.0
2007-12-12 13:25:00,61.15,61.16,60.98,61.0,52800.0,40.1393,40.1459,40.0277,40.0409,52800.0
2007-12-12 13:30:00,61.01,61.07,60.94,60.99,58800.0,40.0474,40.0868,40.0015,40.0343,58800.0
2007-12-12 13:35:00,60.99,61.32,60.97,61.29,84600.0,40.0343,40.2509,40.0212,40.2312,84600.0
2007-12-12 13:40:00,61.31,61.4,61.3,61.34,91800.0,40.2444,40.3034,40.2378,40.264,91800.0
2007-12-12 13:45:00,61.34,61.4,61.28,61.38,101700.0,40.264,40.3034,40.2247,40.2903,101700.0
2007-12-12 13:50:00,61.34,61.37,61.21,61.22,74400.0,40.264,40.2837,40.1787,40.1853,74400.0
2007-12-12 13:55:00,61.22,61.31,61.08,61.27,179100.0,40.1853,40.2444,40.0934,40.2181,179100.0
2007-12-12 14:00:00,61.29,61.29,61.16,61.29,54600.0,40.2312,40.2312,40.1459,40.2312,54600.0
2007-12-12 14:05:00,61.24,61.43,61.24,61.4,72000.0,40.1984,40.3231,40.1984,40.3034,72000.0
2007-12-12 14:10:00,61.41,61.49,61.36,61.45,102600.0,40.31,40.3625,40.2772,40.3362,102600.0
2007-12-12 14:15:00,61.42,61.45,61.36,61.38,77700.0,40.3166,40.3362,40.2772,40.2903,77700.0
2007-12-12 14:20:00,61.38,61.39,61.12,61.2,198000.0,40.2903,40.2969,40.1196,40.1721,198000.0
2007-12-12 14:25:00,61.22,61.29,61.09,61.1,234300.0,40.1853,40.2312,40.0999,40.1065,234300.0
2007-12-12 14:30:00,61.09,61.12,60.99,61.04,151200.0,40.0999,40.1196,40.0343,40.0671,151200.0
2007-12-12 14:35:00,61.05,61.08,60.9,61.03,151800.0,40.0737,40.0934,39.9752,40.0606,151800.0
2007-12-12 14:40:00,61.03,61.1,60.96,61.04,126300.0,40.0606,40.1065,40.0146,40.0671,126300.0
2007-12-12 14:45:00,61.02,61.08,60.91,61.04,101700.0,40.054,40.0934,39.9818,40.0671,101700.0
2007-12-12 14:50:00,61.06,61.15,60.98,61.01,126300.0,40.0802,40.1393,40.0277,40.0474,126300.0
2007-12-12 14:55:00,61.02,61.15,60.87,60.89,168000.0,40.054,40.1393,39.9555,39.9687,168000.0
2007-12-12 15:00:00,60.89,60.9,60.26,60.35,497700.0,39.9687,39.9752,39.5551,39.6142,497700.0
2007-12-12 15:05:00,60.36,60.54,60.36,60.48,247800.0,39.6208,39.7389,39.6208,39.6995,247800.0
2007-12-12 15:10:00,60.46,60.52,59.84,59.89,330000.0,39.6864,39.7258,39.2794,39.3123,330000.0
2007-12-12 15:15:00,59.87,60.02,59.67,59.81,601800.0,39.2991,39.3976,39.1678,39.2597,601800.0
2007-12-12 15:20:00,59.8,60.09,59.76,59.81,412800.0,39.2532,39.4435,39.2269,39.2597,412800.0
2007-12-12 15:25:00,59.81,60.3,59.81,60.27,284100.0,39.2597,39.5814,39.2597,39.5617,284100.0
2007-12-12 15:30:00,60.26,60.3,60.01,60.11,259500.0,39.5551,39.5814,39.391,39.4567,259500.0
2007-12-12 15:35:00,60.09,60.24,59.8,60.13,325200.0,39.4435,39.542,39.2532,39.4698,325200.0
2007-12-12 15:40:00,60.12,60.32,60.11,60.21,422100.0,39.4632,39.5945,39.4567,39.5223,422100.0
2007-12-12 15:45:00,60.26,60.84,60.23,60.78,386100.0,39.5551,39.9358,39.5354,39.8965,386100.0
2007-12-12 15:50:00,60.78,60.96,60.73,60.81,456600.0,39.8965,40.0146,39.8636,39.9161,456600.0
2007-12-12 15:55:00,60.8,61.07,60.74,60.96,383400.0,39.9096,40.0868,39.8702,40.0146,383400.0
2007-12-12 16:00:00,60.96,61.07,60.94,61.07,39000.0,40.0146,40.0868,40.0015,40.0868,39000.0
2007-12-12 16:05:00,61.07,61.31,61.06,61.17,151200.0,40.0868,40.2444,40.0802,40.1525,151200.0
2007-12-12 16:10:00,61.28,61.5,61.21,61.5,688800.0,40.2247,40.3691,40.1787,40.3691,688800.0
2007-12-13 09:30:00,58.97,59.17,58.45,58.96,639600.0,38.7084,38.8396,38.367,38.7018,639600.0
2007-12-13 09:35:00,58.93,59.23,58.88,59.04,741900.0,38.6821,38.879,38.6493,38.7543,741900.0
2007-12-13 09:40:00,59.02,59.04,58.67,58.69,611100.0,38.7412,38.7543,38.5114,38.5246,611100.0
2007-12-13 09:45:00,58.7,58.71,58.3,58.37,861900.0,38.5311,38.5377,38.2686,38.3145,861900.0
2007-12-13 09:50:00,58.37,58.45,58.04,58.15,1008900.0,38.3145,38.367,38.0979,38.1701,1008900.0
2007-12-13 09:55:00,58.17,58.34,58.02,58.26,708900.0,38.1832,38.2948,38.0848,38.2423,708900.0
2007-12-13 10:00:00,58.25,58.44,58.06,58.26,471000.0,38.2357,38.3605,38.111,38.2423,471000.0
2007-12-13 10:05:00,58.27,58.65,58.2,58.58,574200.0,38.2489,38.4983,38.2029,38.4524,574200.0
2007-12-13 10:10:00,58.6,58.85,58.58,58.61,525000.0,38.4655,38.6296,38.4524,38.472,525000.0
2007-12-13 10:15:00,58.58,58.73,58.56,58.67,221400.0,38.4524,38.5508,38.4392,38.5114,221400.0
2007-12-13 10:20:00,58.67,58.91,58.65,58.67,261900.0,38.5114,38.669,38.4983,38.5114,261900.0
2007-12-13 10:25:00,58.65,58.72,58.54,58.56,358800.0,38.4983,38.5443,38.4261,38.4392,358800.0
2007-12-13 10:30:00,58.54,58.76,58.45,58.49,228300.0,38.4261,38.5705,38.367,38.3933,228300.0
2007-12-13 10:35:00,58.48,58.53,58.35,58.48,203400.0,38.3867,38.4195,38.3014,38.3867,203400.0
2007-12-13 10:40:00,58.48,58.58,58.28,58.42,273600.0,38.3867,38.4524,38.2554,38.3473,273600.0
2007-12-13 10:45:00,58.4,58.41,58.27,58.37,247500.0,38.3342,38.3408,38.2489,38.3145,247500.0
2007-12-13 10:50:00,58.4,58.43,58.34,58.4,179700.0,38.3342,38.3539,38.2948,38.3342,179700.0
2007-12-13 10:55:00,58.4,58.41,57.92,57.97,590400.0,38.3342,38.3408,38.0191,38.0519,590400.0
2007-12-13 11:00:00,57.96,58.13,57.9,58.09,394500.0,38.0454,38.157,38.006,38.1307,394500.0
2007-12-13 11:05:00,58.09,58.1,57.91,57.94,347400.0,38.1307,38.1373,38.0126,38.0323,347400.0
2007-12-13 11:10:00,57.97,58.16,57.95,58.06,332100.0,38.0519,38.1767,38.0388,38.111,332100.0
2007-12-13 11:15:00,58.06,58.14,58.0,58.04,153300.0,38.111,38.1635,38.0716,38.0979,153300.0
2007-12-13 11:20:00,58.02,58.02,57.9,57.91,171300.0,38.0848,38.0848,38.006,38.0126,171300.0
2007-12-13 11:25:00,57.91,58.02,57.9,57.98,150900.0,38.0126,38.0848,38.006,38.0585,150900.0
2007-12-13 11:30:00,57.97,58.07,57.91,58.02,212700.0,38.0519,38.1176,38.0126,38.0848,212700.0
2007-12-13 11:35:00,58.02,58.17,57.97,58.13,202800.0,38.0848,38.1832,38.0519,38.157,202800.0
2007-12-13 11:40:00,58.11,58.25,58.09,58.21,110100.0,38.1438,38.2357,38.1307,38.2095,110100.0
2007-12-13 11:45:00,58.2,58.2,58.1,58.14,141600.0,38.2029,38.2029,38.1373,38.1635,141600.0
2007-12-13 11:50:00,58.15,58.21,58.06,58.15,116700.0,38.1701,38.2095,38.111,38.1701,116700.0
2007-12-13 11:55:00,58.16,58.22,58.13,58.19,90900.0,38.1767,38.2161,38.157,38.1964,90900.0
2007-12-13 12:00:00,58.2,58.21,58.01,58.14,154200.0,38.2029,38.2095,38.0782,38.1635,154200.0
2007-12-13 12:05:00,58.12,58.29,58.11,58.25,123300.0,38.1504,38.262,38.1438,38.2357,123300.0
2007-12-13 12:10:00,58.24,58.34,58.19,58.27,93900.0,38.2292,38.2948,38.1964,38.2489,93900.0
2007-12-13 12:15:00,58.28,58.34,58.19,58.29,73800.0,38.2554,38.2948,38.1964,38.262,73800.0
2007-12-13 12:20:00,58.29,58.3,58.11,58.12,84300.0,38.262,38.2686,38.1438,38.1504,84300.0
2007-12-13 12:25:00,58.13,58.16,58.1,58.1,137100.0,38.157,38.1767,38.1373,38.1373,137100.0
2007-12-13 12:30:00,58.09,58.17,58.08,58.14,57600.0,38.1307,38.1832,38.1242,38.1635,57600.0
2007-12-13 12:35:00,58.14,58.18,58.04,58.08,150300.0,38.1635,38.1898,38.0979,38.1242,150300.0
2007-12-13 12:40:00,58.07,58.1,57.94,57.99,153300.0,38.1176,38.1373,38.0323,38.0651,153300.0
2007-12-13 12:45:00,57.99,58.1,57.96,58.06,163200.0,38.0651,38.1373,38.0454,38.111,163200.0
2007-12-13 12:50:00,58.07,58.2,58.01,58.01,111000.0,38.1176,38.2029,38.0782,38.0782,111000.0
2007-12-13 12:55:00,58.0,58.01,57.93,57.93,73500.0,38.0716,38.0782,38.0257,38.0257,73500.0
2007-12-13 13:00:00,57.93,58.07,57.93,58.04,42600.0,38.0257,38.1176,38.0257,38.0979,42600.0
2007-12-13 13:05:00,58.04,58.15,58.0,58.15,109800.0,38.0979,38.1701,38.0716,38.1701,109800.0
2007-12-13 13:10:00,58.14,58.17,58.06,58.09,108000.0,38.1635,38.1832,38.111,38.1307,108000.0
2007-12-13 13:15:00,58.09,58.18,58.02,58.07,111000.0,38.1307,38.1898,38.0848,38.1176,111000.0
2007-12-13 13:20:00,58.05,58.13,57.96,58.01,129300.0,38.1045,38.157,38.0454,38.0782,129300.0
2007-12-13 13:25:00,58.01,58.23,58.01,58.18,106800.0,38.0782,38.2226,38.0782,38.1898,106800.0
2007-12-13 13:30:00,58.2,58.25,58.12,58.19,95400.0,38.2029,38.2357,38.1504,38.1964,95400.0
2007-12-13 13:35:00,58.17,58.25,58.09,58.1,84000.0,38.1832,38.2357,38.1307,38.1373,84000.0
2007-12-13 13:40:00,58.1,58.25,58.08,58.17,103500.0,38.1373,38.2357,38.1242,38.1832,103500.0
2007-12-13 13:45:00,58.17,58.22,58.11,58.19,74700.0,38.1832,38.2161,38.1438,38.1964,74700.0
2007-12-13 13:50:00,58.19,58.33,58.17,58.32,69900.0,38.1964,38.2883,38.1832,38.2817,69900.0
2007-12-13 13:55:00,58.33,58.42,58.33,58.4,106500.0,38.2883,38.3473,38.2883,38.3342,106500.0
2007-12-13 14:00:00,58.4,58.54,58.23,58.54,185700.0,38.3342,38.4261,38.2226,38.4261,185700.0
2007-12-13 14:05:00,58.54,58.67,58.54,58.55,172800.0,38.4261,38.5114,38.4261,38.4327,172800.0
2007-12-13 14:10:00,58.56,58.61,58.41,58.45,132000.0,38.4392,38.472,38.3408,38.367,132000.0
2007-12-13 14:15:00,58.45,58.83,58.45,58.79,222600.0,38.367,38.6165,38.367,38.5902,222600.0
2007-12-13 14:20:00,58.79,59.0,58.72,58.89,283500.0,38.5902,38.728,38.5443,38.6558,283500.0
2007-12-13 14:25:00,58.85,58.88,58.72,58.75,210300.0,38.6296,38.6493,38.5443,38.5639,210300.0
2007-12-13 14:30:00,58.76,58.79,58.6,58.68,230100.0,38.5705,38.5902,38.4655,38.518,230100.0
2007-12-13 14:35:00,58.66,58.71,58.6,58.61,84300.0,38.5049,38.5377,38.4655,38.472,84300.0
2007-12-13 14:40:00,58.62,58.69,58.59,58.61,48900.0,38.4786,38.5246,38.4589,38.472,48900.0
2007-12-13 14:45:00,58.62,58.65,58.45,58.53,149100.0,38.4786,38.4983,38.367,38.4195,149100.0
2007-12-13 14:50:00,58.52,58.71,58.5,58.65,90300.0,38.413,38.5377,38.3998,38.4983,90300.0
2007-12-13 14:55:00,58.64,58.65,58.5,58.52,78900.0,38.4917,38.4983,38.3998,38.413,78900.0
2007-12-13 15:00:00,58.55,58.85,58.5,58.85,174300.0,38.4327,38.6296,38.3998,38.6296,174300.0
2007-12-13 15:05:00,58.86,58.9,58.72,58.72,165300.0,38.6362,38.6624,38.5443,38.5443,165300.0
2007-12-13 15:10:00,58.72,58.74,58.59,58.61,101400.0,38.5443,38.5574,38.4589,38.472,101400.0
2007-12-13 15:15:00,58.59,58.77,58.53,58.68,282300.0,38.4589,38.5771,38.4195,38.518,282300.0
2007-12-13 15:20:00,58.69,58.87,58.66,58.71,184800.0,38.5246,38.6427,38.5049,38.5377,184800.0
2007-12-13 15:25:00,58.72,59.11,58.67,59.07,410700.0,38.5443,38.8003,38.5114,38.774,410700.0
2007-12-13 15:30:00,59.07,59.11,58.91,59.1,373500.0,38.774,38.8003,38.669,38.7937,373500.0
2007-12-13 15:35:00,59.1,59.11,58.91,59.02,263700.0,38.7937,38.8003,38.669,38.7412,263700.0
2007-12-13 15:40:00,59.01,59.1,58.9,59.09,206700.0,38.7346,38.7937,38.6624,38.7871,206700.0
2007-12-13 15:45:00,59.09,59.35,59.08,59.25,331200.0,38.7871,38.9578,38.7806,38.8922,331200.0
2007-12-13 15:50:00,59.25,59.29,59.11,59.15,289800.0,38.8922,38.9184,38.8003,38.8265,289800.0
2007-12-13 15:55:00,59.14,59.17,59.0,59.1,399300.0,38.8199,38.8396,38.728,38.7937,399300.0
2007-12-13 16:00:00,59.09,59.11,58.96,58.97,177300.0,38.7871,38.8003,38.7018,38.7084,177300.0
2007-12-13 16:05:00,58.97,59.0,58.83,58.89,214800.0,38.7084,38.728,38.6165,38.6558,214800.0
2007-12-13 16:10:00,58.9,58.9,58.83,58.84,251400.0,38.6624,38.6624,38.6165,38.623,251400.0
2007-12-14 09:30:00,57.67,57.83,57.34,57.45,342600.0,37.855,37.9601,37.6384,37.7106,342600.0
2007-12-14 09:35:00,57.44,57.52,57.35,57.35,265500.0,37.7041,37.7566,37.645,37.645,265500.0
2007-12-14 09:40:00,57.35,57.54,57.23,57.5,390000.0,37.645,37.7697,37.5662,37.7434,390000.0
2007-12-14 09:45:00,57.5,57.5,57.33,57.43,376200.0,37.7434,37.7434,37.6318,37.6975,376200.0
2007-12-14 09:50:00,57.44,57.56,57.42,57.44,195600.0,37.7041,37.7828,37.6909,37.7041,195600.0
2007-12-14 09:55:00,57.45,57.62,57.4,57.56,225300.0,37.7106,37.8222,37.6778,37.7828,225300.0
2007-12-14 10:00:00,57.55,57.77,57.53,57.75,250200.0,37.7763,37.9207,37.7631,37.9075,250200.0
2007-12-14 10:05:00,57.76,57.98,57.75,57.87,273300.0,37.9141,38.0585,37.9075,37.9863,273300.0
2007-12-14 10:10:00,57.87,58.04,57.85,57.94,201600.0,37.9863,38.0979,37.9732,38.0323,201600.0
2007-12-14 10:15:00,57.94,58.04,57.83,57.99,168600.0,38.0323,38.0979,37.9601,38.0651,168600.0
2007-12-14 10:20:00,57.98,58.0,57.8,57.83,117300.0,38.0585,38.0716,37.9404,37.9601,117300.0
2007-12-14 10:25:00,57.83,57.91,57.78,57.88,120900.0,37.9601,38.0126,37.9272,37.9929,120900.0
2007-12-14 10:30:00,57.86,57.86,57.76,57.78,82500.0,37.9797,37.9797,37.9141,37.9272,82500.0
2007-12-14 10:35:00,57.8,57.86,57.77,57.8,202500.0,37.9404,37.9797,37.9207,37.9404,202500.0
2007-12-14 10:40:00,57.8,58.12,57.8,58.07,234600.0,37.9404,38.1504,37.9404,38.1176,234600.0
2007-12-14 10:45:00,58.08,58.23,57.97,58.23,277200.0,38.1242,38.2226,38.0519,38.2226,277200.0
2007-12-14 10:50:00,58.22,58.26,58.12,58.14,282900.0,38.2161,38.2423,38.1504,38.1635,282900.0
2007-12-14 10:55:00,58.14,58.22,58.07,58.17,315300.0,38.1635,38.2161,38.1176,38.1832,315300.0
2007-12-14 11:00:00,58.18,58.24,58.08,58.18,260700.0,38.1898,38.2292,38.1242,38.1898,260700.0
2007-12-14 11:05:00,58.17,58.18,58.06,58.1,118800.0,38.1832,38.1898,38.111,38.1373,118800.0
2007-12-14 11:10:00,58.11,58.13,57.97,57.98,146700.0,38.1438,38.157,38.0519,38.0585,146700.0
2007-12-14 11:15:00,57.98,58.07,57.97,58.03,105900.0,38.0585,38.1176,38.0519,38.0913,105900.0
2007-12-14 11:20:00,58.03,58.04,57.95,58.03,93300.0,38.0913,38.0979,38.0388,38.0913,93300.0
2007-12-14 11:25:00,58.04,58.04,57.91,57.91,203700.0,38.0979,38.0979,38.0126,38.0126,203700.0
2007-12-14 11:30:00,57.91,57.94,57.77,57.78,382200.0,38.0126,38.0323,37.9207,37.9272,382200.0
2007-12-14 11:35:00,57.78,57.8,57.68,57.77,258600.0,37.9272,37.9404,37.8616,37.9207,258600.0
2007-12-14 11:40:00,57.78,57.84,57.72,57.73,134700.0,37.9272,37.9666,37.8878,37.8944,134700.0
2007-12-14 11:45:00,57.73,57.75,57.5,57.54,235200.0,37.8944,37.9075,37.7434,37.7697,235200.0
2007-12-14 11:50:00,57.52,57.66,57.52,57.64,223800.0,37.7566,37.8485,37.7566,37.8353,223800.0
2007-12-14 11:55:00,57.65,57.69,57.59,57.65,147900.0,37.8419,37.8682,37.8025,37.8419,147900.0
2007-12-14 12:00:00,57.65,57.81,57.65,57.81,77700.0,37.8419,37.9469,37.8419,37.9469,77700.0
2007-12-14 12:05:00,57.81,57.81,57.76,57.79,108300.0,37.9469,37.9469,37.9141,37.9338,108300.0
2007-12-14 12:10:00,57.79,57.84,57.76,57.82,92100.0,37.9338,37.9666,37.9141,37.9535,92100.0
2007-12-14 12:15:00,57.82,57.87,57.77,57.87,61200.0,37.9535,37.9863,37.9207,37.9863,61200.0
2007-12-14 12:20:00,57.82,57.9,57.78,57.9,74100.0,37.9535,38.006,37.9272,38.006,74100.0
2007-12-14 12:25:00,57.9,57.9,57.71,57.73,136800.0,38.006,38.006,37.8813,37.8944,136800.0
2007-12-14 12:30:00,57.73,57.73,57.53,57.53,216900.0,37.8944,37.8944,37.7631,37.7631,216900.0
2007-12-14 12:35:00,57.53,57.61,57.51,57.6,144000.0,37.7631,37.8156,37.75,37.8091,144000.0
2007-12-14 12:40:00,57.6,57.68,57.57,57.68,58500.0,37.8091,37.8616,37.7894,37.8616,58500.0
2007-12-14 12:45:00,57.68,57.69,57.67,57.68,32100.0,37.8616,37.8682,37.855,37.8616,32100.0
2007-12-14 12:50:00,57.68,57.86,57.68,57.83,121800.0,37.8616,37.9797,37.8616,37.9601,121800.0
2007-12-14 12:55:00,57.82,57.9,57.81,57.87,142200.0,37.9535,38.006,37.9469,37.9863,142200.0
2007-12-14 13:00:00,57.87,57.87,57.78,57.83,100200.0,37.9863,37.9863,37.9272,37.9601,100200.0
2007-12-14 13:05:00,57.83,57.85,57.8,57.84,54600.0,37.9601,37.9732,37.9404,37.9666,54600.0
2007-12-14 13:10:00,57.84,57.87,57.82,57.85,55500.0,37.9666,37.9863,37.9535,37.9732,55500.0
2007-12-14 13:15:00,57.85,57.88,57.74,57.75,145500.0,37.9732,37.9929,37.901,37.9075,145500.0
2007-12-14 13:20:00,57.74,57.81,57.66,57.77,101100.0,37.901,37.9469,37.8485,37.9207,101100.0
2007-12-14 13:25:00,57.79,57.98,57.79,57.96,97800.0,37.9338,38.0585,37.9338,38.0454,97800.0
2007-12-14 13:30:00,57.96,57.96,57.78,57.84,86400.0,38.0454,38.0454,37.9272,37.9666,86400.0
2007-12-14 13:35:00,57.84,57.88,57.76,57.86,74400.0,37.9666,37.9929,37.9141,37.9797,74400.0
2007-12-14 13:40:00,57.82,57.84,57.77,57.8,34800.0,37.9535,37.9666,37.9207,37.9404,34800.0
2007-12-14 13:45:00,57.8,57.83,57.63,57.79,82200.0,37.9404,37.9601,37.8288,37.9338,82200.0
2007-12-14 13:50:00,57.79,57.87,57.74,57.77,99600.0,37.9338,37.9863,37.901,37.9207,99600.0
2007-12-14 13:55:00,57.79,57.82,57.71,57.77,65400.0,37.9338,37.9535,37.8813,37.9207,65400.0
2007-12-14 14:00:00,57.76,57.77,57.57,57.61,88800.0,37.9141,37.9207,37.7894,37.8156,88800.0
2007-12-14 14:05:00,57.6,57.73,57.55,57.73,71700.0,37.8091,37.8944,37.7763,37.8944,71700.0
2007-12-14 14:10:00,57.73,57.82,57.73,57.76,78300.0,37.8944,37.9535,37.8944,37.9141,78300.0
2007-12-14 14:15:00,57.76,57.77,57.69,57.71,50700.0,37.9141,37.9207,37.8682,37.8813,50700.0
2007-12-14 14:20:00,57.69,57.8,57.69,57.75,51300.0,37.8682,37.9404,37.8682,37.9075,51300.0
2007-12-14 14:25:00,57.74,57.82,57.73,57.74,42300.0,37.901,37.9535,37.8944,37.901,42300.0
2007-12-14 14:30:00,57.73,57.73,57.63,57.65,61200.0,37.8944,37.8944,37.8288,37.8419,61200.0
2007-12-14 14:35:00,57.65,57.73,57.63,57.68,39600.0,37.8419,37.8944,37.8288,37.8616,39600.0
2007-12-14 14:40:00,57.68,57.77,57.67,57.69,66600.0,37.8616,37.9207,37.855,37.8682,66600.0
2007-12-14 14:45:00,57.71,57.72,57.62,57.66,86700.0,37.8813,37.8878,37.8222,37.8485,86700.0
2007-12-14 14:50:00,57.64,57.73,57.55,57.7,116400.0,37.8353,37.8944,37.7763,37.8747,116400.0
2007-12-14 14:55:00,57.69,57.71,57.51,57.53,175800.0,37.8682,37.8813,37.75,37.7631,175800.0
2007-12-14 15:00:00,57.53,57.6,57.42,57.45,137700.0,37.7631,37.8091,37.6909,37.7106,137700.0
2007-12-14 15:05:00,57.46,57.68,57.45,57.67,162600.0,37.7172,37.8616,37.7106,37.855,162600.0
2007-12-14 15:10:00,57.68,57.69,57.61,57.64,127200.0,37.8616,37.8682,37.8156,37.8353,127200.0
2007-12-14 15:15:00,57.63,57.63,57.43,57.45,160500.0,37.8288,37.8288,37.6975,37.7106,160500.0
2007-12-14 15:20:00,57.45,57.63,57.4,57.58,368100.0,37.7106,37.8288,37.6778,37.7959,368100.0
2007-12-14 15:25:00,57.58,57.6,57.46,57.53,373800.0,37.7959,37.8091,37.7172,37.7631,373800.0
2007-12-14 15:30:00,57.54,57.7,57.53,57.66,137700.0,37.7697,37.8747,37.7631,37.8485,137700.0
2007-12-14 15:35:00,57.66,57.73,57.57,57.63,254700.0,37.8485,37.8944,37.7894,37.8288,254700.0
2007-12-14 15:40:00,57.61,57.7,57.53,57.63,324000.0,37.8156,37.8747,37.7631,37.8288,324000.0
2007-12-14 15:45:00,57.63,57.71,57.55,57.64,180600.0,37.8288,37.8813,37.7763,37.8353,180600.0
2007-12-14 15:50:00,57.65,57.68,57.5,57.53,593400.0,37.8419,37.8616,37.7434,37.7631,593400.0
2007-12-14 15:55:00,57.53,57.59,57.46,57.5,446100.0,37.7631,37.8025,37.7172,37.7434,446100.0
2007-12-14 16:00:00,57.54,57.85,57.43,57.5,225000.0,37.7697,37.9732,37.6975,37.7434,225000.0
2007-12-14 16:05:00,57.53,57.54,57.33,57.35,115800.0,37.7631,37.7697,37.6318,37.645,115800.0
2007-12-14 16:10:00,57.35,57.36,57.28,57.29,315000.0,37.645,37.6515,37.599,37.6056,315000.0
2007-12-17 09:30:00,55.79,55.9,55.27,55.7,786000.0,36.621,36.6932,36.2796,36.5619,786000.0
2007-12-17 09:35:00,55.7,55.87,55.59,55.82,326700.0,36.5619,36.6735,36.4897,36.6407,326700.0
2007-12-17 09:40:00,55.82,55.94,55.74,55.76,288300.0,36.6407,36.7194,36.5882,36.6013,288300.0
2007-12-17 09:45:00,55.77,55.86,55.63,55.67,342000.0,36.6079,36.6669,36.516,36.5422,342000.0
2007-12-17 09:50:00,55.65,55.72,55.52,55.57,258900.0,36.5291,36.575,36.4438,36.4766,258900.0
2007-12-17 09:55:00,55.57,55.65,55.49,55.51,192900.0,36.4766,36.5291,36.4241,36.4372,192900.0
2007-12-17 10:00:00,55.51,55.67,55.41,55.55,381000.0,36.4372,36.5422,36.3715,36.4634,381000.0
2007-12-17 10:05:00,55.53,55.56,55.31,55.33,322800.0,36.4503,36.47,36.3059,36.319,322800.0
2007-12-17 10:10:00,55.33,55.41,55.24,55.35,241200.0,36.319,36.3715,36.26,36.3322,241200.0
2007-12-17 10:15:00,55.36,55.65,55.32,55.63,248100.0,36.3387,36.5291,36.3125,36.516,248100.0
2007-12-17 10:20:00,55.64,55.73,55.61,55.7,237300.0,36.5225,36.5816,36.5028,36.5619,237300.0
2007-12-17 10:25:00,55.68,55.76,55.54,55.58,136800.0,36.5488,36.6013,36.4569,36.4831,136800.0
2007-12-17 10:30:00,55.56,55.73,55.5,55.72,184200.0,36.47,36.5816,36.4306,36.575,184200.0
2007-12-17 10:35:00,55.7,55.85,55.59,55.82,194700.0,36.5619,36.6604,36.4897,36.6407,194700.0
2007-12-17 10:40:00,55.82,55.84,55.74,55.8,134700.0,36.6407,36.6538,36.5882,36.6275,134700.0
2007-12-17 10:45:00,55.81,55.93,55.78,55.86,122700.0,36.6341,36.7129,36.6144,36.6669,122700.0
2007-12-17 10:50:00,55.84,55.87,55.75,55.85,126600.0,36.6538,36.6735,36.5947,36.6604,126600.0
2007-12-17 10:55:00,55.84,55.96,55.82,55.95,175200.0,36.6538,36.7326,36.6407,36.726,175200.0
2007-12-17 11:00:00,55.95,56.07,55.89,55.94,268800.0,36.726,36.8048,36.6866,36.7194,268800.0
2007-12-17 11:05:00,55.94,55.95,55.87,55.9,146700.0,36.7194,36.726,36.6735,36.6932,146700.0
2007-12-17 11:10:00,55.9,55.96,55.7,55.78,165900.0,36.6932,36.7326,36.5619,36.6144,165900.0
2007-12-17 11:15:00,55.79,55.81,55.75,55.79,90300.0,36.621,36.6341,36.5947,36.621,90300.0
2007-12-17 11:20:00,55.77,55.82,55.7,55.81,112500.0,36.6079,36.6407,36.5619,36.6341,112500.0
2007-12-17 11:25:00,55.79,55.85,55.67,55.67,104100.0,36.621,36.6604,36.5422,36.5422,104100.0
2007-12-17 11:30:00,55.68,55.72,55.58,55.61,113400.0,36.5488,36.575,36.4831,36.5028,113400.0
2007-12-17 11:35:00,55.58,55.62,55.52,55.55,88800.0,36.4831,36.5094,36.4438,36.4634,88800.0
2007-12-17 11:40:00,55.55,55.57,55.44,55.44,144600.0,36.4634,36.4766,36.3912,36.3912,144600.0
2007-12-17 11:45:00,55.46,55.55,55.44,55.46,59400.0,36.4044,36.4634,36.3912,36.4044,59400.0
2007-12-17 11:50:00,55.46,55.53,55.43,55.52,57600.0,36.4044,36.4503,36.3847,36.4438,57600.0
2007-12-17 11:55:00,55.52,55.54,55.47,55.52,78000.0,36.4438,36.4569,36.4109,36.4438,78000.0
2007-12-17 12:00:00,55.51,55.52,55.47,55.48,34800.0,36.4372,36.4438,36.4109,36.4175,34800.0
2007-12-17 12:05:00,55.47,55.62,55.47,55.59,109200.0,36.4109,36.5094,36.4109,36.4897,109200.0
2007-12-17 12:10:00,55.58,55.63,55.57,55.6,111900.0,36.4831,36.516,36.4766,36.4963,111900.0
2007-12-17 12:15:00,55.61,55.62,55.52,55.55,116700.0,36.5028,36.5094,36.4438,36.4634,116700.0
2007-12-17 12:20:00,55.54,55.59,55.47,55.59,98100.0,36.4569,36.4897,36.4109,36.4897,98100.0
2007-12-17 12:25:00,55.6,55.63,55.58,55.62,94800.0,36.4963,36.516,36.4831,36.5094,94800.0
2007-12-17 12:30:00,55.61,55.81,55.6,55.78,189600.0,36.5028,36.6341,36.4963,36.6144,189600.0
2007-12-17 12:35:00,55.78,55.81,55.75,55.76,84900.0,36.6144,36.6341,36.5947,36.6013,84900.0
2007-12-17 12:40:00,55.77,55.8,55.72,55.72,98100.0,36.6079,36.6275,36.575,36.575,98100.0
2007-12-17 12:45:00,55.7,55.71,55.63,55.71,114600.0,36.5619,36.5685,36.516,36.5685,114600.0
2007-12-17 12:50:00,55.71,55.75,55.67,55.74,89700.0,36.5685,36.5947,36.5422,36.5882,89700.0
2007-12-17 12:55:00,55.74,55.81,55.72,55.8,125400.0,36.5882,36.6341,36.575,36.6275,125400.0
2007-12-17 13:00:00,55.79,55.83,55.74,55.79,135600.0,36.621,36.6472,36.5882,36.621,135600.0
2007-12-17 13:05:00,55.79,55.8,55.57,55.71,165000.0,36.621,36.6275,36.4766,36.5685,165000.0
2007-12-17 13:10:00,55.71,55.72,55.6,55.63,129900.0,36.5685,36.575,36.4963,36.516,129900.0
2007-12-17 13:15:00,55.63,55.64,55.36,55.39,379200.0,36.516,36.5225,36.3387,36.3584,379200.0
2007-12-17 13:20:00,55.4,55.44,55.33,55.36,190200.0,36.365,36.3912,36.319,36.3387,190200.0
2007-12-17 13:25:00,55.35,55.38,55.34,55.36,87300.0,36.3322,36.3519,36.3256,36.3387,87300.0
2007-12-17 13:30:00,55.35,55.37,55.32,55.33,92400.0,36.3322,36.3453,36.3125,36.319,92400.0
2007-12-17 13:35:00,55.35,55.41,55.33,55.33,141300.0,36.3322,36.3715,36.319,36.319,141300.0
2007-12-17 13:40:00,55.33,55.38,55.21,55.24,221700.0,36.319,36.3519,36.2403,36.26,221700.0
2007-12-17 13:45:00,55.24,55.28,55.15,55.16,133200.0,36.26,36.2862,36.2009,36.2074,133200.0
2007-12-17 13:50:00,55.15,55.18,55.12,55.14,139200.0,36.2009,36.2206,36.1812,36.1943,139200.0
2007-12-17 13:55:00,55.13,55.18,55.04,55.04,266100.0,36.1878,36.2206,36.1287,36.1287,266100.0
2007-12-17 14:00:00,55.05,55.14,55.02,55.1,245700.0,36.1352,36.1943,36.1155,36.1681,245700.0
2007-12-17 14:05:00,55.1,55.15,55.02,55.03,181500.0,36.1681,36.2009,36.1155,36.1221,181500.0
2007-12-17 14:10:00,55.02,55.07,54.97,55.01,183900.0,36.1155,36.1484,36.0827,36.109,183900.0
2007-12-17 14:15:00,55.02,55.07,54.98,55.0,201600.0,36.1155,36.1484,36.0893,36.1024,201600.0
2007-12-17 14:20:00,55.0,55.14,54.98,55.1,247500.0,36.1024,36.1943,36.0893,36.1681,247500.0
2007-12-17 14:25:00,55.09,55.17,55.08,55.15,105600.0,36.1615,36.214,36.1549,36.2009,105600.0
2007-12-17 14:30:00,55.15,55.27,55.13,55.26,161700.0,36.2009,36.2796,36.1878,36.2731,161700.0
2007-12-17 14:35:00,55.25,55.3,55.21,55.3,112800.0,36.2665,36.2993,36.2403,36.2993,112800.0
2007-12-17 14:40:00,55.3,55.33,55.12,55.13,131700.0,36.2993,36.319,36.1812,36.1878,131700.0
2007-12-17 14:45:00,55.13,55.17,55.08,55.11,100200.0,36.1878,36.214,36.1549,36.1746,100200.0
2007-12-17 14:50:00,55.11,55.11,54.88,54.92,141000.0,36.1746,36.1746,36.0236,36.0499,141000.0
2007-12-17 14:55:00,54.92,54.93,54.81,54.83,156600.0,36.0499,36.0565,35.9777,35.9908,156600.0
2007-12-17 15:00:00,54.83,54.9,54.74,54.76,162000.0,35.9908,36.0368,35.9318,35.9449,162000.0
2007-12-17 15:05:00,54.76,54.78,54.61,54.63,311100.0,35.9449,35.958,35.8464,35.8595,311100.0
2007-12-17 15:10:00,54.63,54.85,54.63,54.82,306000.0,35.8595,36.004,35.8595,35.9843,306000.0
2007-12-17 15:15:00,54.82,54.86,54.55,54.57,294600.0,35.9843,36.0105,35.807,35.8202,294600.0
2007-12-17 15:20:00,54.57,54.61,54.47,54.6,330000.0,35.8202,35.8464,35.7545,35.8399,330000.0
2007-12-17 15:25:00,54.59,54.6,54.45,54.46,308700.0,35.8333,35.8399,35.7414,35.748,308700.0
2007-12-17 15:30:00,54.51,54.64,54.48,54.6,366900.0,35.7808,35.8661,35.7611,35.8399,366900.0
2007-12-17 15:35:00,54.59,54.83,54.57,54.78,537600.0,35.8333,35.9908,35.8202,35.958,537600.0
2007-12-17 15:40:00,54.76,54.78,54.6,54.61,485100.0,35.9449,35.958,35.8399,35.8464,485100.0
2007-12-17 15:45:00,54.61,54.61,54.41,54.43,402600.0,35.8464,35.8464,35.7151,35.7283,402600.0
2007-12-17 15:50:00,54.43,54.47,54.36,54.41,693600.0,35.7283,35.7545,35.6823,35.7151,693600.0
2007-12-17 15:55:00,54.41,54.43,54.32,54.32,642600.0,35.7151,35.7283,35.6561,35.6561,642600.0
2007-12-17 16:00:00,54.32,54.37,54.14,54.2,255900.0,35.6561,35.6889,35.5379,35.5773,255900.0
2007-12-17 16:05:00,54.22,54.32,54.1,54.1,311100.0,35.5904,35.6561,35.5117,35.5117,311100.0
2007-12-17 16:10:00,54.1,54.12,53.9,53.93,624000.0,35.5117,35.5248,35.3804,35.4001,624000.0
2007-12-18 09:30:00,55.84,56.23,55.83,56.22,567300.0,36.6538,36.9098,36.6472,36.9032,567300.0
2007-12-18 09:35:00,56.23,56.39,56.0,56.03,315000.0,36.9098,37.0148,36.7588,36.7785,315000.0
2007-12-18 09:40:00,56.03,56.03,55.67,55.75,473700.0,36.7785,36.7785,36.5422,36.5947,473700.0
2007-12-18 09:45:00,55.75,55.81,55.68,55.74,323100.0,36.5947,36.6341,36.5488,36.5882,323100.0
2007-12-18 09:50:00,55.73,56.03,55.68,55.99,421500.0,36.5816,36.7785,36.5488,36.7523,421500.0
2007-12-18 09:55:00,55.99,55.99,55.87,55.97,237000.0,36.7523,36.7523,36.6735,36.7391,237000.0
2007-12-18 10:00:00,55.96,56.02,55.79,55.79,212100.0,36.7326,36.772,36.621,36.621,212100.0
2007-12-18 10:05:00,55.81,55.84,55.62,55.68,282300.0,36.6341,36.6538,36.5094,36.5488,282300.0
2007-12-18 10:10:00,55.66,55.67,55.46,55.5,333900.0,36.5356,36.5422,36.4044,36.4306,333900.0
2007-12-18 10:15:00,55.5,55.58,55.4,55.53,207300.0,36.4306,36.4831,36.365,36.4503,207300.0
2007-12-18 10:20:00,55.53,55.73,55.5,55.73,140700.0,36.4503,36.5816,36.4306,36.5816,140700.0
2007-12-18 10:25:00,55.71,55.71,55.55,55.57,148800.0,36.5685,36.5685,36.4634,36.4766,148800.0
2007-12-18 10:30:00,55.6,55.63,55.45,55.46,124200.0,36.4963,36.516,36.3978,36.4044,124200.0
2007-12-18 10:35:00,55.45,55.46,55.24,55.32,288600.0,36.3978,36.4044,36.26,36.3125,288600.0
2007-12-18 10:40:00,55.3,55.39,55.21,55.31,159900.0,36.2993,36.3584,36.2403,36.3059,159900.0
2007-12-18 10:45:00,55.3,55.31,55.16,55.31,159600.0,36.2993,36.3059,36.2074,36.3059,159600.0
2007-12-18 10:50:00,55.32,55.35,55.23,55.32,249900.0,36.3125,36.3322,36.2534,36.3125,249900.0
2007-12-18 10:55:00,55.32,55.48,55.28,55.48,149700.0,36.3125,36.4175,36.2862,36.4175,149700.0
2007-12-18 11:00:00,55.47,55.49,55.35,55.38,123900.0,36.4109,36.4241,36.3322,36.3519,123900.0
2007-12-18 11:05:00,55.4,55.57,55.39,55.42,235500.0,36.365,36.4766,36.3584,36.3781,235500.0
2007-12-18 11:10:00,55.41,55.42,55.28,55.41,72300.0,36.3715,36.3781,36.2862,36.3715,72300.0
2007-12-18 11:15:00,55.4,55.41,55.31,55.35,127500.0,36.365,36.3715,36.3059,36.3322,127500.0
2007-12-18 11:20:00,55.35,55.43,55.24,55.25,176700.0,36.3322,36.3847,36.26,36.2665,176700.0
2007-12-18 11:25:00,55.23,55.33,55.15,55.15,174900.0,36.2534,36.319,36.2009,36.2009,174900.0
2007-12-18 11:30:00,55.15,55.25,55.08,55.14,219600.0,36.2009,36.2665,36.1549,36.1943,219600.0
2007-12-18 11:35:00,55.14,55.28,55.14,55.28,105300.0,36.1943,36.2862,36.1943,36.2862,105300.0
2007-12-18 11:40:00,55.28,55.29,55.12,55.19,180900.0,36.2862,36.2928,36.1812,36.2271,180900.0
2007-12-18 11:45:00,55.18,55.2,55.08,55.1,245400.0,36.2206,36.2337,36.1549,36.1681,245400.0
2007-12-18 11:50:00,55.09,55.13,55.02,55.02,180900.0,36.1615,36.1878,36.1155,36.1155,180900.0
2007-12-18 11:55:00,55.02,55.1,54.73,54.79,233700.0,36.1155,36.1681,35.9252,35.9646,233700.0
2007-12-18 12:00:00,54.79,54.8,54.59,54.71,262800.0,35.9646,35.9711,35.8333,35.9121,262800.0
2007-12-18 12:05:00,54.71,54.86,54.66,54.79,227400.0,35.9121,36.0105,35.8792,35.9646,227400.0
2007-12-18 12:10:00,54.79,54.79,54.59,54.62,275400.0,35.9646,35.9646,35.8333,35.853,275400.0
2007-12-18 12:15:00,54.61,54.71,54.47,54.69,339600.0,35.8464,35.9121,35.7545,35.8989,339600.0
2007-12-18 12:20:00,54.7,54.96,54.62,54.93,202200.0,35.9055,36.0762,35.853,36.0565,202200.0
2007-12-18 12:25:00,54.93,55.06,54.92,54.97,157800.0,36.0565,36.1418,36.0499,36.0827,157800.0
2007-12-18 12:30:00,54.97,54.98,54.77,54.83,180600.0,36.0827,36.0893,35.9514,35.9908,180600.0
2007-12-18 12:35:00,54.83,54.91,54.79,54.88,175800.0,35.9908,36.0433,35.9646,36.0236,175800.0
2007-12-18 12:40:00,54.89,55.07,54.89,55.02,207600.0,36.0302,36.1484,36.0302,36.1155,207600.0
2007-12-18 12:45:00,55.02,55.16,54.99,55.06,72600.0,36.1155,36.2074,36.0959,36.1418,72600.0
2007-12-18 12:50:00,55.06,55.1,54.97,54.99,99900.0,36.1418,36.1681,36.0827,36.0959,99900.0
2007-12-18 12:55:00,55.0,55.07,54.97,54.97,95100.0,36.1024,36.1484,36.0827,36.0827,95100.0
2007-12-18 13:00:00,54.96,54.97,54.81,54.88,122400.0,36.0762,36.0827,35.9777,36.0236,122400.0
2007-12-18 13:05:00,54.88,55.02,54.87,55.01,140700.0,36.0236,36.1155,36.0171,36.109,140700.0
2007-12-18 13:10:00,55.02,55.07,55.01,55.05,45300.0,36.1155,36.1484,36.109,36.1352,45300.0
2007-12-18 13:15:00,55.05,55.25,55.01,55.23,180600.0,36.1352,36.2665,36.109,36.2534,180600.0
2007-12-18 13:20:00,55.24,55.41,55.24,55.37,175500.0,36.26,36.3715,36.26,36.3453,175500.0
2007-12-18 13:25:00,55.37,55.46,55.33,55.33,329100.0,36.3453,36.4044,36.319,36.319,329100.0
2007-12-18 13:30:00,55.32,55.38,55.19,55.37,252000.0,36.3125,36.3519,36.2271,36.3453,252000.0
2007-12-18 13:35:00,55.37,55.47,55.33,55.42,130200.0,36.3453,36.4109,36.319,36.3781,130200.0
2007-12-18 13:40:00,55.43,55.54,55.41,55.43,151500.0,36.3847,36.4569,36.3715,36.3847,151500.0
2007-12-18 13:45:00,55.43,55.49,55.38,55.47,118200.0,36.3847,36.4241,36.3519,36.4109,118200.0
2007-12-18 13:50:00,55.47,55.48,55.4,55.41,115500.0,36.4109,36.4175,36.365,36.3715,115500.0
2007-12-18 13:55:00,55.43,55.43,55.16,55.23,132900.0,36.3847,36.3847,36.2074,36.2534,132900.0
2007-12-18 14:00:00,55.26,55.43,55.26,55.34,118500.0,36.2731,36.3847,36.2731,36.3256,118500.0
2007-12-18 14:05:00,55.33,55.51,55.25,55.46,185100.0,36.319,36.4372,36.2665,36.4044,185100.0
2007-12-18 14:10:00,55.44,55.6,55.43,55.6,212700.0,36.3912,36.4963,36.3847,36.4963,212700.0
2007-12-18 14:15:00,55.59,55.85,55.57,55.82,407700.0,36.4897,36.6604,36.4766,36.6407,407700.0
2007-12-18 14:20:00,55.83,55.89,55.77,55.85,303000.0,36.6472,36.6866,36.6079,36.6604,303000.0
2007-12-18 14:25:00,55.84,55.91,55.76,55.9,273000.0,36.6538,36.6997,36.6013,36.6932,273000.0
2007-12-18 14:30:00,55.91,56.19,55.9,56.15,504000.0,36.6997,36.8835,36.6932,36.8573,504000.0
2007-12-18 14:35:00,56.14,56.18,56.01,56.02,254700.0,36.8507,36.877,36.7654,36.772,254700.0
2007-12-18 14:40:00,56.0,56.08,55.85,55.89,170400.0,36.7588,36.8113,36.6604,36.6866,170400.0
2007-12-18 14:45:00,55.9,55.95,55.81,55.93,100500.0,36.6932,36.726,36.6341,36.7129,100500.0
2007-12-18 14:50:00,55.95,55.98,55.83,55.83,72600.0,36.726,36.7457,36.6472,36.6472,72600.0
2007-12-18 14:55:00,55.84,55.91,55.81,55.84,148800.0,36.6538,36.6997,36.6341,36.6538,148800.0
2007-12-18 15:00:00,55.84,55.94,55.75,55.9,201000.0,36.6538,36.7194,36.5947,36.6932,201000.0
2007-12-18 15:05:00,55.91,56.03,55.81,55.85,179700.0,36.6997,36.7785,36.6341,36.6604,179700.0
2007-12-18 15:10:00,55.86,55.89,55.73,55.78,213300.0,36.6669,36.6866,36.5816,36.6144,213300.0
2007-12-18 15:15:00,55.79,56.03,55.79,56.01,205800.0,36.621,36.7785,36.621,36.7654,205800.0
2007-12-18 15:20:00,56.03,56.03,55.89,55.95,240900.0,36.7785,36.7785,36.6866,36.726,240900.0
2007-12-18 15:25:00,55.94,56.1,55.92,56.02,223500.0,36.7194,36.8245,36.7063,36.772,223500.0
2007-12-18 15:30:00,56.04,56.22,56.03,56.18,325500.0,36.7851,36.9032,36.7785,36.877,325500.0
2007-12-18 15:35:00,56.17,56.35,56.08,56.33,314700.0,36.8704,36.9886,36.8113,36.9754,314700.0
2007-12-18 15:40:00,56.34,56.41,56.28,56.39,400800.0,36.982,37.028,36.9426,37.0148,400800.0
2007-12-18 15:45:00,56.39,56.44,56.22,56.25,355800.0,37.0148,37.0476,36.9032,36.9229,355800.0
2007-12-18 15:50:00,56.24,56.26,56.15,56.23,356100.0,36.9164,36.9295,36.8573,36.9098,356100.0
2007-12-18 15:55:00,56.22,56.29,56.2,56.25,244800.0,36.9032,36.9492,36.8901,36.9229,244800.0
2007-12-18 16:00:00,56.25,56.35,56.17,56.35,81900.0,36.9229,36.9886,36.8704,36.9886,81900.0
2007-12-18 16:05:00,56.36,56.6,56.35,56.53,428400.0,36.9951,37.1527,36.9886,37.1067,428400.0
2007-12-18 16:10:00,56.53,56.67,56.53,56.67,636000.0,37.1067,37.1986,37.1067,37.1986,636000.0
2007-12-19 09:30:00,56.75,56.81,56.52,56.81,219900.0,37.2511,37.2905,37.1002,37.2905,219900.0
2007-12-19 09:35:00,56.81,56.9,56.47,56.67,409800.0,37.2905,37.3496,37.0673,37.1986,409800.0
2007-12-19 09:40:00,56.67,56.77,56.63,56.77,126900.0,37.1986,37.2643,37.1724,37.2643,126900.0
2007-12-19 09:45:00,56.78,57.13,56.77,57.12,243000.0,37.2708,37.5006,37.2643,37.494,243000.0
2007-12-19 09:50:00,57.13,57.26,57.07,57.15,300900.0,37.5006,37.5859,37.4612,37.5137,300900.0
2007-12-19 09:55:00,57.15,57.22,56.9,56.95,321300.0,37.5137,37.5596,37.3496,37.3824,321300.0
2007-12-19 10:00:00,56.94,57.17,56.87,57.14,377700.0,37.3758,37.5268,37.3299,37.5071,377700.0
2007-12-19 10:05:00,57.15,57.38,57.12,57.37,253200.0,37.5137,37.6647,37.494,37.6581,253200.0
2007-12-19 10:10:00,57.35,57.37,57.18,57.24,252900.0,37.645,37.6581,37.5334,37.5728,252900.0
2007-12-19 10:15:00,57.26,57.33,57.19,57.31,260400.0,37.5859,37.6318,37.54,37.6187,260400.0
2007-12-19 10:20:00,57.3,57.5,57.29,57.5,412500.0,37.6122,37.7434,37.6056,37.7434,412500.0
2007-12-19 10:25:00,57.49,57.66,57.36,57.51,477900.0,37.7369,37.8485,37.6515,37.75,477900.0
2007-12-19 10:30:00,57.51,57.59,57.38,57.43,293700.0,37.75,37.8025,37.6647,37.6975,293700.0
2007-12-19 10:35:00,57.43,57.58,57.37,57.52,387600.0,37.6975,37.7959,37.6581,37.7566,387600.0
2007-12-19 10:40:00,57.51,57.76,57.47,57.73,732000.0,37.75,37.9141,37.7237,37.8944,732000.0
2007-12-19 10:45:00,57.75,58.08,57.72,58.08,681000.0,37.9075,38.1242,37.8878,38.1242,681000.0
2007-12-19 10:50:00,58.08,58.13,57.83,57.83,218700.0,38.1242,38.157,37.9601,37.9601,218700.0
2007-12-19 10:55:00,57.84,57.84,57.69,57.71,175200.0,37.9666,37.9666,37.8682,37.8813,175200.0
2007-12-19 11:00:00,57.72,57.74,57.67,57.71,132300.0,37.8878,37.901,37.855,37.8813,132300.0
2007-12-19 11:05:00,57.7,57.72,57.58,57.63,129300.0,37.8747,37.8878,37.7959,37.8288,129300.0
2007-12-19 11:10:00,57.63,57.71,57.58,57.59,114900.0,37.8288,37.8813,37.7959,37.8025,114900.0
2007-12-19 11:15:00,57.61,57.61,57.3,57.31,248700.0,37.8156,37.8156,37.6122,37.6187,248700.0
2007-12-19 11:20:00,57.3,57.37,56.9,57.12,406800.0,37.6122,37.6581,37.3496,37.494,406800.0
2007-12-19 11:25:00,57.12,57.16,56.9,56.9,216900.0,37.494,37.5203,37.3496,37.3496,216900.0
2007-12-19 11:30:00,56.91,56.97,56.87,56.97,306600.0,37.3562,37.3955,37.3299,37.3955,306600.0
2007-12-19 11:35:00,56.97,57.25,56.95,57.25,231000.0,37.3955,37.5793,37.3824,37.5793,231000.0
2007-12-19 11:40:00,57.25,57.25,57.08,57.17,77400.0,37.5793,37.5793,37.4677,37.5268,77400.0
2007-12-19 11:45:00,57.17,57.18,57.02,57.04,81300.0,37.5268,37.5334,37.4284,37.4415,81300.0
2007-12-19 11:50:00,57.03,57.07,56.89,56.9,208500.0,37.4349,37.4612,37.343,37.3496,208500.0
2007-12-19 11:55:00,56.9,56.91,56.71,56.73,356400.0,37.3496,37.3562,37.2249,37.238,356400.0
2007-12-19 12:00:00,56.74,56.97,56.72,56.96,235500.0,37.2446,37.3955,37.2314,37.389,235500.0
2007-12-19 12:05:00,56.96,56.99,56.92,56.95,150900.0,37.389,37.4087,37.3627,37.3824,150900.0
2007-12-19 12:10:00,56.95,57.23,56.95,57.22,183300.0,37.3824,37.5662,37.3824,37.5596,183300.0
2007-12-19 12:15:00,57.22,57.22,56.97,57.0,104100.0,37.5596,37.5596,37.3955,37.4152,104100.0
2007-12-19 12:20:00,56.97,57.17,56.93,57.17,142500.0,37.3955,37.5268,37.3693,37.5268,142500.0
2007-12-19 12:25:00,57.13,57.18,57.08,57.17,72300.0,37.5006,37.5334,37.4677,37.5268,72300.0
2007-12-19 12:30:00,57.17,57.17,56.83,56.9,138300.0,37.5268,37.5268,37.3036,37.3496,138300.0
2007-12-19 12:35:00,56.91,56.98,56.91,56.92,65100.0,37.3562,37.4021,37.3562,37.3627,65100.0
2007-12-19 12:40:00,56.92,56.94,56.78,56.78,208500.0,37.3627,37.3758,37.2708,37.2708,208500.0
2007-12-19 12:45:00,56.76,56.94,56.75,56.9,105000.0,37.2577,37.3758,37.2511,37.3496,105000.0
2007-12-19 12:50:00,56.9,57.02,56.89,57.01,99600.0,37.3496,37.4284,37.343,37.4218,99600.0
2007-12-19 12:55:00,57.01,57.03,56.91,56.98,102000.0,37.4218,37.4349,37.3562,37.4021,102000.0
2007-12-19 13:00:00,56.98,56.98,56.75,56.77,146400.0,37.4021,37.4021,37.2511,37.2643,146400.0
2007-12-19 13:05:00,56.78,56.93,56.77,56.86,95700.0,37.2708,37.3693,37.2643,37.3233,95700.0
2007-12-19 13:10:00,56.86,56.91,56.81,56.85,95700.0,37.3233,37.3562,37.2905,37.3168,95700.0
2007-12-19 13:15:00,56.84,56.91,56.81,56.83,111900.0,37.3102,37.3562,37.2905,37.3036,111900.0
2007-12-19 13:20:00,56.83,56.83,56.73,56.8,159300.0,37.3036,37.3036,37.238,37.284,159300.0
2007-12-19 13:25:00,56.81,56.81,56.67,56.75,175500.0,37.2905,37.2905,37.1986,37.2511,175500.0
2007-12-19 13:30:00,56.75,56.82,56.7,56.78,135600.0,37.2511,37.2971,37.2183,37.2708,135600.0
2007-12-19 13:35:00,56.78,56.94,56.74,56.92,153900.0,37.2708,37.3758,37.2446,37.3627,153900.0
2007-12-19 13:40:00,56.93,56.96,56.81,56.88,141600.0,37.3693,37.389,37.2905,37.3365,141600.0
2007-12-19 13:45:00,56.89,56.89,56.53,56.62,309600.0,37.343,37.343,37.1067,37.1658,309600.0
2007-12-19 13:50:00,56.62,56.65,56.5,56.58,147900.0,37.1658,37.1855,37.087,37.1395,147900.0
2007-12-19 13:55:00,56.58,56.68,56.56,56.64,141900.0,37.1395,37.2052,37.1264,37.1789,141900.0
2007-12-19 14:00:00,56.64,56.96,56.59,56.85,172200.0,37.1789,37.389,37.1461,37.3168,172200.0
2007-12-19 14:05:00,56.84,56.91,56.78,56.83,169500.0,37.3102,37.3562,37.2708,37.3036,169500.0
2007-12-19 14:10:00,56.83,57.18,56.8,57.08,294300.0,37.3036,37.5334,37.284,37.4677,294300.0
2007-12-19 14:15:00,57.07,57.13,56.95,56.99,136500.0,37.4612,37.5006,37.3824,37.4087,136500.0
2007-12-19 14:20:00,56.99,57.13,56.96,57.11,105900.0,37.4087,37.5006,37.389,37.4874,105900.0
2007-12-19 14:25:00,57.12,57.2,57.06,57.09,96600.0,37.494,37.5465,37.4546,37.4743,96600.0
2007-12-19 14:30:00,57.09,57.19,57.05,57.06,91500.0,37.4743,37.54,37.4481,37.4546,91500.0
2007-12-19 14:35:00,57.03,57.14,57.03,57.07,69000.0,37.4349,37.5071,37.4349,37.4612,69000.0
2007-12-19 14:40:00,57.08,57.24,57.07,57.21,74700.0,37.4677,37.5728,37.4612,37.5531,74700.0
2007-12-19 14:45:00,57.21,57.32,57.15,57.31,132600.0,37.5531,37.6253,37.5137,37.6187,132600.0
2007-12-19 14:50:00,57.3,57.42,57.28,57.29,158400.0,37.6122,37.6909,37.599,37.6056,158400.0
2007-12-19 14:55:00,57.29,57.32,57.09,57.11,116100.0,37.6056,37.6253,37.4743,37.4874,116100.0
2007-12-19 15:00:00,57.09,57.28,57.02,57.27,135600.0,37.4743,37.599,37.4284,37.5925,135600.0
2007-12-19 15:05:00,57.25,57.25,57.05,57.1,172800.0,37.5793,37.5793,37.4481,37.4809,172800.0
2007-12-19 15:10:00,57.09,57.37,57.09,57.32,229200.0,37.4743,37.6581,37.4743,37.6253,229200.0
2007-12-19 15:15:00,57.32,57.44,57.31,57.4,151500.0,37.6253,37.7041,37.6187,37.6778,151500.0
2007-12-19 15:20:00,57.4,57.47,56.98,57.07,443700.0,37.6778,37.7237,37.4021,37.4612,443700.0
2007-12-19 15:25:00,57.07,57.16,56.94,56.97,181200.0,37.4612,37.5203,37.3758,37.3955,181200.0
2007-12-19 15:30:00,57.0,57.1,56.92,57.08,149700.0,37.4152,37.4809,37.3627,37.4677,149700.0
2007-12-19 15:35:00,57.09,57.18,57.07,57.15,146400.0,37.4743,37.5334,37.4612,37.5137,146400.0
2007-12-19 15:40:00,57.16,57.17,57.02,57.07,98400.0,37.5203,37.5268,37.4284,37.4612,98400.0
2007-12-19 15:45:00,57.05,57.09,56.87,56.88,199200.0,37.4481,37.4743,37.3299,37.3365,199200.0
2007-12-19 15:50:00,56.87,56.95,56.78,56.79,203400.0,37.3299,37.3824,37.2708,37.2774,203400.0
2007-12-19 15:55:00,56.79,56.86,56.63,56.67,301200.0,37.2774,37.3233,37.1724,37.1986,301200.0
2007-12-19 16:00:00,56.67,56.67,56.53,56.57,158400.0,37.1986,37.1986,37.1067,37.133,158400.0
2007-12-19 16:05:00,56.59,56.72,56.5,56.53,290400.0,37.1461,37.2314,37.087,37.1067,290400.0
2007-12-19 16:10:00,56.52,56.8,56.42,56.73,962400.0,37.1002,37.284,37.0345,37.238,962400.0
2007-12-20 09:30:00,57.51,57.74,57.4,57.54,370500.0,37.75,37.901,37.6778,37.7697,370500.0
2007-12-20 09:35:00,57.54,57.56,57.44,57.44,211500.0,37.7697,37.7828,37.7041,37.7041,211500.0
2007-12-20 09:40:00,57.45,57.45,57.17,57.2,246900.0,37.7106,37.7106,37.5268,37.5465,246900.0
2007-12-20 09:45:00,57.21,57.23,57.07,57.13,218700.0,37.5531,37.5662,37.4612,37.5006,218700.0
2007-12-20 09:50:00,57.13,57.13,56.93,56.96,175500.0,37.5006,37.5006,37.3693,37.389,175500.0
2007-12-20 09:55:00,56.95,56.96,56.76,56.76,185400.0,37.3824,37.389,37.2577,37.2577,185400.0
2007-12-20 10:00:00,56.77,56.8,56.63,56.72,215100.0,37.2643,37.284,37.1724,37.2314,215100.0
2007-12-20 10:05:00,56.7,57.0,56.69,56.99,187200.0,37.2183,37.4152,37.2117,37.4087,187200.0
2007-12-20 10:10:00,56.99,57.03,56.82,56.87,169200.0,37.4087,37.4349,37.2971,37.3299,169200.0
2007-12-20 10:15:00,56.84,56.85,56.65,56.68,175500.0,37.3102,37.3168,37.1855,37.2052,175500.0
2007-12-20 10:20:00,56.67,56.73,56.63,56.68,219000.0,37.1986,37.238,37.1724,37.2052,219000.0
2007-12-20 10:25:00,56.67,56.79,56.6,56.6,165900.0,37.1986,37.2774,37.1527,37.1527,165900.0
2007-12-20 10:30:00,56.59,56.77,56.55,56.7,295500.0,37.1461,37.2643,37.1198,37.2183,295500.0
2007-12-20 10:35:00,56.7,56.78,56.67,56.72,182400.0,37.2183,37.2708,37.1986,37.2314,182400.0
2007-12-20 10:40:00,56.72,56.83,56.71,56.79,173100.0,37.2314,37.3036,37.2249,37.2774,173100.0
2007-12-20 10:45:00,56.8,56.91,56.78,56.82,212400.0,37.284,37.3562,37.2708,37.2971,212400.0
2007-12-20 10:50:00,56.82,56.83,56.58,56.59,122700.0,37.2971,37.3036,37.1395,37.1461,122700.0
2007-12-20 10:55:00,56.64,56.68,56.54,56.61,153900.0,37.1789,37.2052,37.1133,37.1592,153900.0
2007-12-20 11:00:00,56.61,56.61,56.45,56.52,146100.0,37.1592,37.1592,37.0542,37.1002,146100.0
2007-12-20 11:05:00,56.51,56.56,56.39,56.45,141000.0,37.0936,37.1264,37.0148,37.0542,141000.0
2007-12-20 11:10:00,56.45,56.49,56.41,56.46,99300.0,37.0542,37.0805,37.028,37.0608,99300.0
2007-12-20 11:15:00,56.46,56.67,56.41,56.47,269100.0,37.0608,37.1986,37.028,37.0673,269100.0
2007-12-20 11:20:00,56.48,56.48,56.28,56.33,187200.0,37.0739,37.0739,36.9426,36.9754,187200.0
2007-12-20 11:25:00,56.33,56.43,56.32,56.43,46800.0,36.9754,37.0411,36.9689,37.0411,46800.0
2007-12-20 11:30:00,56.41,56.47,56.35,56.38,95400.0,37.028,37.0673,36.9886,37.0083,95400.0
2007-12-20 11:35:00,56.39,56.41,56.33,56.35,72300.0,37.0148,37.028,36.9754,36.9886,72300.0
2007-12-20 11:40:00,56.35,56.41,56.3,56.34,81300.0,36.9886,37.028,36.9557,36.982,81300.0
2007-12-20 11:45:00,56.35,56.46,56.33,56.33,107700.0,36.9886,37.0608,36.9754,36.9754,107700.0
2007-12-20 11:50:00,56.36,56.36,56.25,56.26,217800.0,36.9951,36.9951,36.9229,36.9295,217800.0
2007-12-20 11:55:00,56.26,56.31,56.22,56.3,206100.0,36.9295,36.9623,36.9032,36.9557,206100.0
2007-12-20 12:00:00,56.3,56.3,56.09,56.14,311700.0,36.9557,36.9557,36.8179,36.8507,311700.0
2007-12-20 12:05:00,56.13,56.26,56.1,56.23,171600.0,36.8442,36.9295,36.8245,36.9098,171600.0
2007-12-20 12:10:00,56.25,56.33,56.25,56.3,83700.0,36.9229,36.9754,36.9229,36.9557,83700.0
2007-12-20 12:15:00,56.32,56.41,56.32,56.4,116700.0,36.9689,37.028,36.9689,37.0214,116700.0
2007-12-20 12:20:00,56.4,56.45,56.34,56.44,104400.0,37.0214,37.0542,36.982,37.0476,104400.0
2007-12-20 12:25:00,56.44,56.52,56.44,56.48,138000.0,37.0476,37.1002,37.0476,37.0739,138000.0
2007-12-20 12:30:00,56.48,56.51,56.29,56.33,166800.0,37.0739,37.0936,36.9492,36.9754,166800.0
2007-12-20 12:35:00,56.33,56.36,56.31,56.31,65400.0,36.9754,36.9951,36.9623,36.9623,65400.0
2007-12-20 12:40:00,56.31,56.31,56.22,56.24,179100.0,36.9623,36.9623,36.9032,36.9164,179100.0
2007-12-20 12:45:00,56.24,56.28,56.21,56.27,133500.0,36.9164,36.9426,36.8967,36.9361,133500.0
2007-12-20 12:50:00,56.27,56.34,56.25,56.31,109200.0,36.9361,36.982,36.9229,36.9623,109200.0
2007-12-20 12:55:00,56.31,56.33,56.27,56.32,43800.0,36.9623,36.9754,36.9361,36.9689,43800.0
2007-12-20 13:00:00,56.32,56.38,56.31,56.37,79800.0,36.9689,37.0083,36.9623,37.0017,79800.0
2007-12-20 13:05:00,56.37,56.4,56.32,56.32,117000.0,37.0017,37.0214,36.9689,36.9689,117000.0
2007-12-20 13:10:00,56.32,56.37,56.32,56.37,24300.0,36.9689,37.0017,36.9689,37.0017,24300.0
2007-12-20 13:15:00,56.37,56.41,56.34,56.41,39600.0,37.0017,37.028,36.982,37.028,39600.0
2007-12-20 13:20:00,56.42,56.67,56.41,56.6,237000.0,37.0345,37.1986,37.028,37.1527,237000.0
2007-12-20 13:25:00,56.6,56.67,56.53,56.53,109800.0,37.1527,37.1986,37.1067,37.1067,109800.0
2007-12-20 13:30:00,56.53,56.61,56.51,56.54,49200.0,37.1067,37.1592,37.0936,37.1133,49200.0
2007-12-20 13:35:00,56.56,56.61,56.53,56.59,49800.0,37.1264,37.1592,37.1067,37.1461,49800.0
2007-12-20 13:40:00,56.6,56.6,56.41,56.47,113400.0,37.1527,37.1527,37.028,37.0673,113400.0
2007-12-20 13:45:00,56.48,56.52,56.44,56.5,32400.0,37.0739,37.1002,37.0476,37.087,32400.0
2007-12-20 13:50:00,56.53,56.69,56.49,56.69,61200.0,37.1067,37.2117,37.0805,37.2117,61200.0
2007-12-20 13:55:00,56.69,56.69,56.6,56.65,52200.0,37.2117,37.2117,37.1527,37.1855,52200.0
2007-12-20 14:00:00,56.65,56.67,56.6,56.63,107100.0,37.1855,37.1986,37.1527,37.1724,107100.0
2007-12-20 14:05:00,56.63,56.69,56.57,56.57,74700.0,37.1724,37.2117,37.133,37.133,74700.0
2007-12-20 14:10:00,56.58,56.67,56.56,56.63,137400.0,37.1395,37.1986,37.1264,37.1724,137400.0
2007-12-20 14:15:00,56.62,56.85,56.62,56.82,105000.0,37.1658,37.3168,37.1658,37.2971,105000.0
2007-12-20 14:20:00,56.8,56.83,56.77,56.78,44400.0,37.284,37.3036,37.2643,37.2708,44400.0
2007-12-20 14:25:00,56.78,56.85,56.76,56.83,97200.0,37.2708,37.3168,37.2577,37.3036,97200.0
2007-12-20 14:30:00,56.83,56.93,56.33,56.92,282000.0,37.3036,37.3693,36.9754,37.3627,282000.0
2007-12-20 14:35:00,56.9,57.13,56.89,57.09,317100.0,37.3496,37.5006,37.343,37.4743,317100.0
2007-12-20 14:40:00,57.09,57.12,57.0,57.0,107400.0,37.4743,37.494,37.4152,37.4152,107400.0
2007-12-20 14:45:00,57.02,57.04,56.96,57.0,102000.0,37.4284,37.4415,37.389,37.4152,102000.0
2007-12-20 14:50:00,57.0,57.1,56.98,57.09,172500.0,37.4152,37.4809,37.4021,37.4743,172500.0
2007-12-20 14:55:00,57.08,57.16,57.06,57.15,157200.0,37.4677,37.5203,37.4546,37.5137,157200.0
2007-12-20 15:00:00,57.15,57.15,57.03,57.03,255300.0,37.5137,37.5137,37.4349,37.4349,255300.0
2007-12-20 15:05:00,57.03,57.05,56.95,57.04,106200.0,37.4349,37.4481,37.3824,37.4415,106200.0
2007-12-20 15:10:00,57.04,57.13,57.0,57.04,130200.0,37.4415,37.5006,37.4152,37.4415,130200.0
2007-12-20 15:15:00,57.04,57.06,56.93,56.93,82200.0,37.4415,37.4546,37.3693,37.3693,82200.0
2007-12-20 15:20:00,56.95,57.05,56.91,56.99,122100.0,37.3824,37.4481,37.3562,37.4087,122100.0
2007-12-20 15:25:00,56.98,57.01,56.81,56.84,80400.0,37.4021,37.4218,37.2905,37.3102,80400.0
2007-12-20 15:30:00,56.84,56.89,56.76,56.82,68100.0,37.3102,37.343,37.2577,37.2971,68100.0
2007-12-20 15:35:00,56.82,56.95,56.8,56.93,118500.0,37.2971,37.3824,37.284,37.3693,118500.0
2007-12-20 15:40:00,56.92,57.0,56.9,56.99,166200.0,37.3627,37.4152,37.3496,37.4087,166200.0
2007-12-20 15:45:00,57.0,57.06,56.94,57.04,231000.0,37.4152,37.4546,37.3758,37.4415,231000.0
2007-12-20 15:50:00,57.05,57.24,56.98,57.11,366000.0,37.4481,37.5728,37.4021,37.4874,366000.0
2007-12-20 15:55:00,57.11,57.24,57.07,57.11,362400.0,37.4874,37.5728,37.4612,37.4874,362400.0
2007-12-20 16:00:00,57.09,57.33,57.09,57.3,78000.0,37.4743,37.6318,37.4743,37.6122,78000.0
2007-12-20 16:05:00,57.3,57.31,57.25,57.3,33000.0,37.6122,37.6187,37.5793,37.6122,33000.0
2007-12-20 16:10:00,57.3,57.5,57.26,57.49,348300.0,37.6122,37.7434,37.5859,37.7369,348300.0
2007-12-21 09:30:00,58.63,58.63,58.27,58.6,453300.0,38.4852,38.4852,38.2489,38.4655,453300.0
2007-12-21 09:35:00,58.6,58.6,58.18,58.29,480300.0,38.4655,38.4655,38.1898,38.262,480300.0
2007-12-21 09:40:00,58.28,58.31,58.17,58.3,200700.0,38.2554,38.2751,38.1832,38.2686,200700.0
2007-12-21 09:45:00,58.31,58.59,58.31,58.43,560700.0,38.2751,38.4589,38.2751,38.3539,560700.0
2007-12-21 09:50:00,58.43,58.51,58.24,58.32,297000.0,38.3539,38.4064,38.2292,38.2817,297000.0
2007-12-21 09:55:00,58.31,58.33,58.12,58.18,296100.0,38.2751,38.2883,38.1504,38.1898,296100.0
2007-12-21 10:00:00,58.17,58.33,58.16,58.33,360600.0,38.1832,38.2883,38.1767,38.2883,360600.0
2007-12-21 10:05:00,58.33,58.4,58.26,58.36,242700.0,38.2883,38.3342,38.2423,38.3079,242700.0
2007-12-21 10:10:00,58.35,58.48,58.3,58.46,231900.0,38.3014,38.3867,38.2686,38.3736,231900.0
2007-12-21 10:15:00,58.47,58.58,58.45,58.56,277800.0,38.3802,38.4524,38.367,38.4392,277800.0
2007-12-21 10:20:00,58.57,58.65,58.56,58.63,298800.0,38.4458,38.4983,38.4392,38.4852,298800.0
2007-12-21 10:25:00,58.63,58.68,58.61,58.65,221100.0,38.4852,38.518,38.472,38.4983,221100.0
2007-12-21 10:30:00,58.65,58.7,58.64,58.66,118200.0,38.4983,38.5311,38.4917,38.5049,118200.0
2007-12-21 10:35:00,58.66,58.66,58.55,58.61,159300.0,38.5049,38.5049,38.4327,38.472,159300.0
2007-12-21 10:40:00,58.61,58.65,58.58,58.65,114300.0,38.472,38.4983,38.4524,38.4983,114300.0
2007-12-21 10:45:00,58.65,58.7,58.63,58.63,153600.0,38.4983,38.5311,38.4852,38.4852,153600.0
2007-12-21 10:50:00,58.63,58.63,58.56,58.58,80400.0,38.4852,38.4852,38.4392,38.4524,80400.0
2007-12-21 10:55:00,58.57,58.63,58.56,58.58,36000.0,38.4458,38.4852,38.4392,38.4524,36000.0
2007-12-21 11:00:00,58.57,58.64,58.57,58.62,75000.0,38.4458,38.4917,38.4458,38.4786,75000.0
2007-12-21 11:05:00,58.62,58.7,58.6,58.69,126600.0,38.4786,38.5311,38.4655,38.5246,126600.0
2007-12-21 11:10:00,58.69,58.79,58.68,58.75,217800.0,38.5246,38.5902,38.518,38.5639,217800.0
2007-12-21 11:15:00,58.74,58.75,58.68,58.73,156900.0,38.5574,38.5639,38.518,38.5508,156900.0
2007-12-21 11:20:00,58.73,58.78,58.62,58.76,220200.0,38.5508,38.5836,38.4786,38.5705,220200.0
2007-12-21 11:25:00,58.77,58.77,58.62,58.72,80700.0,38.5771,38.5771,38.4786,38.5443,80700.0
2007-12-21 11:30:00,58.72,58.75,58.68,58.72,89400.0,38.5443,38.5639,38.518,38.5443,89400.0
2007-12-21 11:35:00,58.72,58.75,58.65,58.69,163800.0,38.5443,38.5639,38.4983,38.5246,163800.0
2007-12-21 11:40:00,58.68,58.7,58.65,58.65,53100.0,38.518,38.5311,38.4983,38.4983,53100.0
2007-12-21 11:45:00,58.66,58.7,58.63,58.65,70800.0,38.5049,38.5311,38.4852,38.4983,70800.0
2007-12-21 11:50:00,58.66,58.67,58.55,58.58,129300.0,38.5049,38.5114,38.4327,38.4524,129300.0
2007-12-21 11:55:00,58.59,58.67,58.58,58.6,160800.0,38.4589,38.5114,38.4524,38.4655,160800.0
2007-12-21 12:00:00,58.6,58.66,58.59,58.61,99900.0,38.4655,38.5049,38.4589,38.472,99900.0
2007-12-21 12:05:00,58.61,58.66,58.57,58.63,104700.0,38.472,38.5049,38.4458,38.4852,104700.0
2007-12-21 12:10:00,58.62,58.63,58.57,58.61,78300.0,38.4786,38.4852,38.4458,38.472,78300.0
2007-12-21 12:15:00,58.62,58.66,58.61,58.64,36300.0,38.4786,38.5049,38.472,38.4917,36300.0
2007-12-21 12:20:00,58.64,58.69,58.62,58.65,48900.0,38.4917,38.5246,38.4786,38.4983,48900.0
2007-12-21 12:25:00,58.66,58.68,58.63,58.66,97800.0,38.5049,38.518,38.4852,38.5049,97800.0
2007-12-21 12:30:00,58.65,58.68,58.59,58.67,87000.0,38.4983,38.518,38.4589,38.5114,87000.0
2007-12-21 12:35:00,58.67,58.7,58.63,58.64,47700.0,38.5114,38.5311,38.4852,38.4917,47700.0
2007-12-21 12:40:00,58.65,58.72,58.65,58.72,53100.0,38.4983,38.5443,38.4983,38.5443,53100.0
2007-12-21 12:45:00,58.72,58.74,58.7,58.72,87600.0,38.5443,38.5574,38.5311,38.5443,87600.0
2007-12-21 12:50:00,58.72,58.72,58.62,58.66,135300.0,38.5443,38.5443,38.4786,38.5049,135300.0
2007-12-21 12:55:00,58.67,58.71,58.61,58.62,98100.0,38.5114,38.5377,38.472,38.4786,98100.0
2007-12-21 13:00:00,58.63,58.66,58.59,58.62,123600.0,38.4852,38.5049,38.4589,38.4786,123600.0
2007-12-21 13:05:00,58.62,58.69,58.59,58.66,102300.0,38.4786,38.5246,38.4589,38.5049,102300.0
2007-12-21 13:10:00,58.65,58.74,58.65,58.71,75300.0,38.4983,38.5574,38.4983,38.5377,75300.0
2007-12-21 13:15:00,58.71,58.71,58.65,58.66,92100.0,38.5377,38.5377,38.4983,38.5049,92100.0
2007-12-21 13:20:00,58.67,58.69,58.67,58.68,23400.0,38.5114,38.5246,38.5114,38.518,23400.0
2007-12-21 13:25:00,58.69,58.74,58.69,58.69,48900.0,38.5246,38.5574,38.5246,38.5246,48900.0
2007-12-21 13:30:00,58.69,58.73,58.64,58.64,62700.0,38.5246,38.5508,38.4917,38.4917,62700.0
2007-12-21 13:35:00,58.65,58.68,58.63,58.64,61800.0,38.4983,38.518,38.4852,38.4917,61800.0
2007-12-21 13:40:00,58.64,58.68,58.64,58.65,29700.0,38.4917,38.518,38.4917,38.4983,29700.0
2007-12-21 13:45:00,58.65,58.7,58.65,58.69,33000.0,38.4983,38.5311,38.4983,38.5246,33000.0
2007-12-21 13:50:00,58.69,58.71,58.67,58.71,56100.0,38.5246,38.5377,38.5114,38.5377,56100.0
2007-12-21 13:55:00,58.7,58.73,58.68,58.69,85200.0,38.5311,38.5508,38.518,38.5246,85200.0
2007-12-21 14:00:00,58.7,58.82,58.7,58.81,96600.0,38.5311,38.6099,38.5311,38.6033,96600.0
2007-12-21 14:05:00,58.79,58.83,58.77,58.8,93000.0,38.5902,38.6165,38.5771,38.5968,93000.0
2007-12-21 14:10:00,58.8,58.92,58.79,58.86,195300.0,38.5968,38.6755,38.5902,38.6362,195300.0
2007-12-21 14:15:00,58.83,58.94,58.83,58.93,107400.0,38.6165,38.6887,38.6165,38.6821,107400.0
2007-12-21 14:20:00,58.93,59.0,58.89,58.89,183000.0,38.6821,38.728,38.6558,38.6558,183000.0
2007-12-21 14:25:00,58.9,58.9,58.83,58.83,96000.0,38.6624,38.6624,38.6165,38.6165,96000.0
2007-12-21 14:30:00,58.84,58.86,58.84,58.84,67500.0,38.623,38.6362,38.623,38.623,67500.0
2007-12-21 14:35:00,58.84,58.94,58.83,58.92,169800.0,38.623,38.6887,38.6165,38.6755,169800.0
2007-12-21 14:40:00,58.92,58.93,58.86,58.88,130500.0,38.6755,38.6821,38.6362,38.6493,130500.0
2007-12-21 14:45:00,58.89,58.98,58.87,58.96,97800.0,38.6558,38.7149,38.6427,38.7018,97800.0
2007-12-21 14:50:00,58.97,59.06,58.94,59.05,154500.0,38.7084,38.7674,38.6887,38.7609,154500.0
2007-12-21 14:55:00,59.06,59.1,59.04,59.06,75000.0,38.7674,38.7937,38.7543,38.7674,75000.0
2007-12-21 15:00:00,59.06,59.08,59.01,59.07,96600.0,38.7674,38.7806,38.7346,38.774,96600.0
2007-12-21 15:05:00,59.07,59.08,58.98,58.99,94200.0,38.774,38.7806,38.7149,38.7215,94200.0
2007-12-21 15:10:00,58.98,58.99,58.92,58.92,122400.0,38.7149,38.7215,38.6755,38.6755,122400.0
2007-12-21 15:15:00,58.92,59.0,58.89,58.99,246600.0,38.6755,38.728,38.6558,38.7215,246600.0
2007-12-21 15:20:00,59.0,59.2,58.94,59.02,250500.0,38.728,38.8593,38.6887,38.7412,250500.0
2007-12-21 15:25:00,59.02,59.1,59.02,59.02,142500.0,38.7412,38.7937,38.7412,38.7412,142500.0
2007-12-21 15:30:00,59.05,59.1,58.99,59.01,264600.0,38.7609,38.7937,38.7215,38.7346,264600.0
2007-12-21 15:35:00,59.02,59.08,58.94,58.99,245400.0,38.7412,38.7806,38.6887,38.7215,245400.0
2007-12-21 15:40:00,59.0,59.0,58.88,58.96,197100.0,38.728,38.728,38.6493,38.7018,197100.0
2007-12-21 15:45:00,58.97,58.97,58.89,58.91,156000.0,38.7084,38.7084,38.6558,38.669,156000.0
2007-12-21 15:50:00,58.9,58.97,58.83,58.91,373200.0,38.6624,38.7084,38.6165,38.669,373200.0
2007-12-21 15:55:00,58.91,59.0,58.87,58.92,306000.0,38.669,38.728,38.6427,38.6755,306000.0
2007-12-21 16:00:00,58.91,59.16,58.91,59.05,138000.0,38.669,38.8331,38.669,38.7609,138000.0
2007-12-21 16:05:00,59.04,59.15,59.0,59.11,37500.0,38.7543,38.8265,38.728,38.8003,37500.0
2007-12-21 16:10:00,59.15,59.26,59.12,59.25,208800.0,38.8265,38.8987,38.8068,38.8922,208800.0
2007-12-24 09:30:00,59.4,59.67,58.91,58.98,299100.0,39.4446,39.6239,39.1193,39.1657,299100.0
2007-12-24 09:35:00,58.99,59.19,58.94,59.19,249900.0,39.1724,39.3052,39.1392,39.3052,249900.0
2007-12-24 09:40:00,59.2,59.27,59.13,59.23,214800.0,39.3118,39.3583,39.2654,39.3318,214800.0
2007-12-24 09:45:00,59.23,59.58,59.21,59.51,250500.0,39.3318,39.5642,39.3185,39.5177,250500.0
2007-12-24 09:50:00,59.51,59.51,59.36,59.38,185700.0,39.5177,39.5177,39.4181,39.4314,185700.0
2007-12-24 09:55:00,59.39,59.42,59.38,59.4,128700.0,39.438,39.4579,39.4314,39.4446,128700.0
2007-12-24 10:00:00,59.4,59.48,59.36,59.48,169200.0,39.4446,39.4978,39.4181,39.4978,169200.0
2007-12-24 10:05:00,59.48,59.52,59.41,59.47,96600.0,39.4978,39.5243,39.4513,39.4911,96600.0
2007-12-24 10:10:00,59.46,59.48,59.39,59.4,78000.0,39.4845,39.4978,39.438,39.4446,78000.0
2007-12-24 10:15:00,59.41,59.41,59.29,59.33,97200.0,39.4513,39.4513,39.3716,39.3982,97200.0
2007-12-24 10:20:00,59.32,59.41,59.32,59.41,73200.0,39.3915,39.4513,39.3915,39.4513,73200.0
2007-12-24 10:25:00,59.42,59.47,59.4,59.46,74400.0,39.4579,39.4911,39.4446,39.4845,74400.0
2007-12-24 10:30:00,59.45,59.47,59.39,59.39,81000.0,39.4779,39.4911,39.438,39.438,81000.0
2007-12-24 10:35:00,59.38,59.39,59.27,59.3,87900.0,39.4314,39.438,39.3583,39.3782,87900.0
2007-12-24 10:40:00,59.31,59.33,59.25,59.27,50400.0,39.3849,39.3982,39.345,39.3583,50400.0
2007-12-24 10:45:00,59.25,59.27,59.19,59.24,49500.0,39.345,39.3583,39.3052,39.3384,49500.0
2007-12-24 10:50:00,59.26,59.36,59.24,59.34,54600.0,39.3517,39.4181,39.3384,39.4048,54600.0
2007-12-24 10:55:00,59.35,59.43,59.33,59.43,84000.0,39.4114,39.4646,39.3982,39.4646,84000.0
2007-12-24 11:00:00,59.41,59.44,59.34,59.34,69900.0,39.4513,39.4712,39.4048,39.4048,69900.0
2007-12-24 11:05:00,59.35,59.39,59.33,59.38,40800.0,39.4114,39.438,39.3982,39.4314,40800.0
2007-12-24 11:10:00,59.4,59.45,59.4,59.44,89700.0,39.4446,39.4779,39.4446,39.4712,89700.0
2007-12-24 11:15:00,59.44,59.46,59.44,59.46,48600.0,39.4712,39.4845,39.4712,39.4845,48600.0
2007-12-24 11:20:00,59.46,59.48,59.42,59.45,71700.0,39.4845,39.4978,39.4579,39.4779,71700.0
2007-12-24 11:25:00,59.44,59.45,59.43,59.43,26100.0,39.4712,39.4779,39.4646,39.4646,26100.0
2007-12-24 11:30:00,59.43,59.45,59.43,59.45,63900.0,39.4646,39.4779,39.4646,39.4779,63900.0
2007-12-24 11:35:00,59.45,59.49,59.45,59.49,118200.0,39.4779,39.5044,39.4779,39.5044,118200.0
2007-12-24 11:40:00,59.49,59.53,59.49,59.52,109800.0,39.5044,39.531,39.5044,39.5243,109800.0
2007-12-24 11:45:00,59.53,59.55,59.38,59.39,94500.0,39.531,39.5443,39.4314,39.438,94500.0
2007-12-24 11:50:00,59.4,59.43,59.37,59.38,56100.0,39.4446,39.4646,39.4247,39.4314,56100.0
2007-12-24 11:55:00,59.39,59.41,59.36,59.41,85200.0,39.438,39.4513,39.4181,39.4513,85200.0
2007-12-24 12:00:00,59.39,59.5,59.39,59.4,131700.0,39.438,39.5111,39.438,39.4446,131700.0
2007-12-24 12:05:00,59.39,59.43,59.37,59.39,86100.0,39.438,39.4646,39.4247,39.438,86100.0
2007-12-24 12:10:00,59.39,59.41,59.37,59.38,105300.0,39.438,39.4513,39.4247,39.4314,105300.0
2007-12-24 12:15:00,59.39,59.42,59.38,59.41,97500.0,39.438,39.4579,39.4314,39.4513,97500.0
2007-12-24 12:20:00,59.41,59.43,59.34,59.36,137700.0,39.4513,39.4646,39.4048,39.4181,137700.0
2007-12-24 12:25:00,59.35,59.37,59.25,59.3,147000.0,39.4114,39.4247,39.345,39.3782,147000.0
2007-12-24 12:30:00,59.32,59.33,59.23,59.27,95100.0,39.3915,39.3982,39.3318,39.3583,95100.0
2007-12-24 12:35:00,59.28,59.41,59.26,59.37,85500.0,39.365,39.4513,39.3517,39.4247,85500.0
2007-12-24 12:40:00,59.36,59.46,59.36,59.45,49200.0,39.4181,39.4845,39.4181,39.4779,49200.0
2007-12-24 12:45:00,59.45,59.67,59.44,59.65,212400.0,39.4779,39.6239,39.4712,39.6107,212400.0
2007-12-24 12:50:00,59.67,59.73,59.64,59.7,131700.0,39.6239,39.6638,39.604,39.6439,131700.0
2007-12-24 12:55:00,59.7,59.73,59.6,59.73,207600.0,39.6439,39.6638,39.5775,39.6638,207600.0
2007-12-24 13:00:00,59.73,59.77,59.62,59.77,70800.0,39.6638,39.6903,39.5907,39.6903,70800.0
2007-12-24 13:05:00,59.77,59.83,59.7,59.71,43500.0,39.6903,39.7302,39.6439,39.6505,43500.0
2007-12-24 13:10:00,59.72,59.82,59.7,59.78,145200.0,39.6571,39.7236,39.6439,39.697,145200.0
2007-12-24 13:15:00,59.8,59.83,59.65,59.66,1293900.0,39.7103,39.7302,39.6107,39.6173,1293900.0
2007-12-24 13:20:00,59.65,59.67,59.65,59.66,5700.0,39.6107,39.6239,39.6107,39.6173,5700.0
2007-12-24 13:25:00,59.83,59.83,59.71,59.82,755100.0,39.7302,39.7302,39.6505,39.7236,755100.0
2007-12-24 13:30:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 13:35:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 13:40:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 13:45:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 13:50:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 13:55:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 14:00:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 14:05:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 14:10:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 14:15:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 14:20:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 14:25:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 14:30:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 14:35:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 14:40:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 14:45:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 14:50:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 14:55:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 15:00:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 15:05:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 15:10:00,59.71,59.71,59.71,59.71,1500.0,39.6505,39.6505,39.6505,39.6505,1500.0
2007-12-24 15:15:00,59.71,59.71,59.71,59.71,0.0,39.6505,39.6505,39.6505,39.6505,0.0
2007-12-24 15:20:00,59.71,59.71,59.71,59.71,0.0,39.6505,39.6505,39.6505,39.6505,0.0
2007-12-24 15:25:00,59.71,59.71,59.71,59.71,0.0,39.6505,39.6505,39.6505,39.6505,0.0
2007-12-24 15:30:00,59.71,59.71,59.71,59.71,0.0,39.6505,39.6505,39.6505,39.6505,0.0
2007-12-24 15:35:00,59.71,59.71,59.71,59.71,0.0,39.6505,39.6505,39.6505,39.6505,0.0
2007-12-24 15:40:00,59.71,59.71,59.71,59.71,0.0,39.6505,39.6505,39.6505,39.6505,0.0
2007-12-24 15:45:00,59.71,59.71,59.71,59.71,0.0,39.6505,39.6505,39.6505,39.6505,0.0
2007-12-24 15:50:00,59.71,59.71,59.71,59.71,0.0,39.6505,39.6505,39.6505,39.6505,0.0
2007-12-24 15:55:00,59.71,59.71,59.71,59.71,0.0,39.6505,39.6505,39.6505,39.6505,0.0
2007-12-26 09:30:00,59.52,59.53,59.36,59.5,158400.0,39.5243,39.531,39.4181,39.5111,158400.0
2007-12-26 09:35:00,59.5,59.75,59.31,59.37,132600.0,39.5111,39.6771,39.3849,39.4247,132600.0
2007-12-26 09:40:00,59.42,59.51,59.39,59.48,59100.0,39.4579,39.5177,39.438,39.4978,59100.0
2007-12-26 09:45:00,59.45,59.5,59.4,59.5,37800.0,39.4779,39.5111,39.4446,39.5111,37800.0
2007-12-26 09:50:00,59.48,59.53,59.44,59.44,48000.0,39.4978,39.531,39.4712,39.4712,48000.0
2007-12-26 09:55:00,59.44,59.44,59.33,59.37,94200.0,39.4712,39.4712,39.3982,39.4247,94200.0
2007-12-26 10:00:00,59.38,59.38,59.2,59.23,86400.0,39.4314,39.4314,39.3118,39.3318,86400.0
2007-12-26 10:05:00,59.25,59.33,59.22,59.32,91200.0,39.345,39.3982,39.3251,39.3915,91200.0
2007-12-26 10:10:00,59.33,59.41,59.3,59.34,104700.0,39.3982,39.4513,39.3782,39.4048,104700.0
2007-12-26 10:15:00,59.34,59.34,59.26,59.29,44100.0,39.4048,39.4048,39.3517,39.3716,44100.0
2007-12-26 10:20:00,59.28,59.3,59.23,59.3,83700.0,39.365,39.3782,39.3318,39.3782,83700.0
2007-12-26 10:25:00,59.28,59.38,59.26,59.32,81600.0,39.365,39.4314,39.3517,39.3915,81600.0
2007-12-26 10:30:00,59.34,59.36,59.31,59.33,28800.0,39.4048,39.4181,39.3849,39.3982,28800.0
2007-12-26 10:35:00,59.33,59.35,59.3,59.33,26400.0,39.3982,39.4114,39.3782,39.3982,26400.0
2007-12-26 10:40:00,59.33,59.33,59.27,59.27,21900.0,39.3982,39.3982,39.3583,39.3583,21900.0
2007-12-26 10:45:00,59.28,59.33,59.27,59.32,102900.0,39.365,39.3982,39.3583,39.3915,102900.0
2007-12-26 10:50:00,59.32,59.47,59.32,59.41,65700.0,39.3915,39.4911,39.3915,39.4513,65700.0
2007-12-26 10:55:00,59.45,59.45,59.39,59.43,30300.0,39.4779,39.4779,39.438,39.4646,30300.0
2007-12-26 11:00:00,59.4,59.46,59.39,59.41,80700.0,39.4446,39.4845,39.438,39.4513,80700.0
2007-12-26 11:05:00,59.41,59.43,59.4,59.43,44400.0,39.4513,39.4646,39.4446,39.4646,44400.0
2007-12-26 11:10:00,59.43,59.47,59.41,59.41,26100.0,39.4646,39.4911,39.4513,39.4513,26100.0
2007-12-26 11:15:00,59.41,59.44,59.39,59.44,33000.0,39.4513,39.4712,39.438,39.4712,33000.0
2007-12-26 11:20:00,59.44,59.46,59.4,59.44,32700.0,39.4712,39.4845,39.4446,39.4712,32700.0
2007-12-26 11:25:00,59.44,59.44,59.39,59.4,36600.0,39.4712,39.4712,39.438,39.4446,36600.0
2007-12-26 11:30:00,59.41,59.43,59.4,59.41,52500.0,39.4513,39.4646,39.4446,39.4513,52500.0
2007-12-26 11:35:00,59.41,59.43,59.39,59.4,42000.0,39.4513,39.4646,39.438,39.4446,42000.0
2007-12-26 11:40:00,59.4,59.42,59.38,59.39,56700.0,39.4446,39.4579,39.4314,39.438,56700.0
2007-12-26 11:45:00,59.39,59.39,59.33,59.39,46200.0,39.438,39.438,39.3982,39.438,46200.0
2007-12-26 11:50:00,59.37,59.44,59.36,59.42,62700.0,39.4247,39.4712,39.4181,39.4579,62700.0
2007-12-26 11:55:00,59.42,59.44,59.32,59.34,48900.0,39.4579,39.4712,39.3915,39.4048,48900.0
2007-12-26 12:00:00,59.36,59.39,59.34,59.35,39600.0,39.4181,39.438,39.4048,39.4114,39600.0
2007-12-26 12:05:00,59.36,59.37,59.33,59.36,50400.0,39.4181,39.4247,39.3982,39.4181,50400.0
2007-12-26 12:10:00,59.36,59.38,59.35,59.38,32100.0,39.4181,39.4314,39.4114,39.4314,32100.0
2007-12-26 12:15:00,59.38,59.45,59.38,59.44,20700.0,39.4314,39.4779,39.4314,39.4712,20700.0
2007-12-26 12:20:00,59.45,59.45,59.39,59.43,61800.0,39.4779,39.4779,39.438,39.4646,61800.0
2007-12-26 12:25:00,59.43,59.44,59.38,59.42,21000.0,39.4646,39.4712,39.4314,39.4579,21000.0
2007-12-26 12:30:00,59.43,59.43,59.4,59.41,3300.0,39.4646,39.4646,39.4446,39.4513,3300.0
2007-12-26 12:35:00,59.41,59.45,59.39,59.42,29100.0,39.4513,39.4779,39.438,39.4579,29100.0
2007-12-26 12:40:00,59.41,59.5,59.4,59.5,61500.0,39.4513,39.5111,39.4446,39.5111,61500.0
2007-12-26 12:45:00,59.49,59.58,59.49,59.56,107100.0,39.5044,39.5642,39.5044,39.5509,107100.0
2007-12-26 12:50:00,59.56,59.63,59.54,59.6,71400.0,39.5509,39.5974,39.5376,39.5775,71400.0
2007-12-26 12:55:00,59.59,59.66,59.56,59.62,39600.0,39.5708,39.6173,39.5509,39.5907,39600.0
2007-12-26 13:00:00,59.61,59.68,59.61,59.66,29700.0,39.5841,39.6306,39.5841,39.6173,29700.0
2007-12-26 13:05:00,59.67,59.72,59.65,59.68,31800.0,39.6239,39.6571,39.6107,39.6306,31800.0
2007-12-26 13:10:00,59.69,59.77,59.69,59.75,24000.0,39.6372,39.6903,39.6372,39.6771,24000.0
2007-12-26 13:15:00,59.75,59.77,59.73,59.74,34800.0,39.6771,39.6903,39.6638,39.6704,34800.0
2007-12-26 13:20:00,59.74,59.84,59.73,59.79,147900.0,39.6704,39.7368,39.6638,39.7036,147900.0
2007-12-26 13:25:00,59.79,59.79,59.7,59.71,42600.0,39.7036,39.7036,39.6439,39.6505,42600.0
2007-12-26 13:30:00,59.71,59.74,59.69,59.7,48000.0,39.6505,39.6704,39.6372,39.6439,48000.0
2007-12-26 13:35:00,59.69,59.7,59.66,59.66,48600.0,39.6372,39.6439,39.6173,39.6173,48600.0
2007-12-26 13:40:00,59.66,59.67,59.56,59.56,122400.0,39.6173,39.6239,39.5509,39.5509,122400.0
2007-12-26 13:45:00,59.58,59.68,59.56,59.68,129900.0,39.5642,39.6306,39.5509,39.6306,129900.0
2007-12-26 13:50:00,59.66,59.71,59.65,59.71,102000.0,39.6173,39.6505,39.6107,39.6505,102000.0
2007-12-26 13:55:00,59.69,59.76,59.69,59.76,45000.0,39.6372,39.6837,39.6372,39.6837,45000.0
2007-12-26 14:00:00,59.75,59.76,59.7,59.72,23700.0,39.6771,39.6837,39.6439,39.6571,23700.0
2007-12-26 14:05:00,59.7,59.74,59.7,59.74,11400.0,39.6439,39.6704,39.6439,39.6704,11400.0
2007-12-26 14:10:00,59.73,59.78,59.66,59.66,38400.0,39.6638,39.697,39.6173,39.6173,38400.0
2007-12-26 14:15:00,59.66,59.66,59.57,59.59,104400.0,39.6173,39.6173,39.5575,39.5708,104400.0
2007-12-26 14:20:00,59.57,59.6,59.56,59.59,45300.0,39.5575,39.5775,39.5509,39.5708,45300.0
2007-12-26 14:25:00,59.58,59.59,59.54,59.58,60300.0,39.5642,39.5708,39.5376,39.5642,60300.0
2007-12-26 14:30:00,59.57,59.65,59.55,59.6,100500.0,39.5575,39.6107,39.5443,39.5775,100500.0
2007-12-26 14:35:00,59.62,59.63,59.56,59.6,146100.0,39.5907,39.5974,39.5509,39.5775,146100.0
2007-12-26 14:40:00,59.59,59.64,59.58,59.64,104700.0,39.5708,39.604,39.5642,39.604,104700.0
2007-12-26 14:45:00,59.63,59.66,59.62,59.64,47400.0,39.5974,39.6173,39.5907,39.604,47400.0
2007-12-26 14:50:00,59.64,59.74,59.64,59.72,75900.0,39.604,39.6704,39.604,39.6571,75900.0
2007-12-26 14:55:00,59.72,59.73,59.61,59.62,84900.0,39.6571,39.6638,39.5841,39.5907,84900.0
2007-12-26 15:00:00,59.64,59.65,59.58,59.59,33900.0,39.604,39.6107,39.5642,39.5708,33900.0
2007-12-26 15:05:00,59.58,59.58,59.51,59.51,108000.0,39.5642,39.5642,39.5177,39.5177,108000.0
2007-12-26 15:10:00,59.51,59.54,59.49,59.54,92100.0,39.5177,39.5376,39.5044,39.5376,92100.0
2007-12-26 15:15:00,59.53,59.64,59.5,59.58,54300.0,39.531,39.604,39.5111,39.5642,54300.0
2007-12-26 15:20:00,59.58,59.58,59.54,59.55,19500.0,39.5642,39.5642,39.5376,39.5443,19500.0
2007-12-26 15:25:00,59.55,59.58,59.5,59.56,71400.0,39.5443,39.5642,39.5111,39.5509,71400.0
2007-12-26 15:30:00,59.55,59.62,59.47,59.62,47700.0,39.5443,39.5907,39.4911,39.5907,47700.0
2007-12-26 15:35:00,59.62,59.63,59.55,59.56,28800.0,39.5907,39.5974,39.5443,39.5509,28800.0
2007-12-26 15:40:00,59.58,59.58,59.49,59.56,45000.0,39.5642,39.5642,39.5044,39.5509,45000.0
2007-12-26 15:45:00,59.55,59.56,59.47,59.56,77100.0,39.5443,39.5509,39.4911,39.5509,77100.0
2007-12-26 15:50:00,59.55,59.63,59.51,59.53,146100.0,39.5443,39.5974,39.5177,39.531,146100.0
2007-12-26 15:55:00,59.53,59.65,59.51,59.63,290700.0,39.531,39.6107,39.5177,39.5974,290700.0
2007-12-26 16:00:00,59.64,59.64,59.53,59.6,56100.0,39.604,39.604,39.531,39.5775,56100.0
2007-12-26 16:05:00,59.58,59.58,59.55,59.55,15300.0,39.5642,39.5642,39.5443,39.5443,15300.0
2007-12-26 16:10:00,59.54,59.57,59.53,59.55,53400.0,39.5376,39.5575,39.531,39.5443,53400.0
2007-12-27 09:30:00,58.83,58.93,58.51,58.73,209400.0,39.0661,39.1325,38.8536,38.9997,209400.0
2007-12-27 09:35:00,58.73,58.78,58.67,58.67,96900.0,38.9997,39.0329,38.9599,38.9599,96900.0
2007-12-27 09:40:00,58.67,58.68,58.52,58.54,105600.0,38.9599,38.9665,38.8603,38.8736,105600.0
2007-12-27 09:45:00,58.57,58.67,58.53,58.65,144000.0,38.8935,38.9599,38.8669,38.9466,144000.0
2007-12-27 09:50:00,58.64,58.83,58.64,58.72,128400.0,38.94,39.0661,38.94,38.9931,128400.0
2007-12-27 09:55:00,58.7,58.7,58.48,58.5,96300.0,38.9798,38.9798,38.8337,38.847,96300.0
2007-12-27 10:00:00,58.5,58.61,58.5,58.61,87600.0,38.847,38.92,38.847,38.92,87600.0
2007-12-27 10:05:00,58.61,58.61,58.42,58.54,75600.0,38.92,38.92,38.7939,38.8736,75600.0
2007-12-27 10:10:00,58.54,58.58,58.5,58.57,27300.0,38.8736,38.9001,38.847,38.8935,27300.0
2007-12-27 10:15:00,58.57,58.66,58.53,58.58,50100.0,38.8935,38.9533,38.8669,38.9001,50100.0
2007-12-27 10:20:00,58.56,58.62,58.53,58.62,30900.0,38.8868,38.9267,38.8669,38.9267,30900.0
2007-12-27 10:25:00,58.61,58.75,58.61,58.66,101400.0,38.92,39.013,38.92,38.9533,101400.0
2007-12-27 10:30:00,58.66,58.7,58.53,58.53,120300.0,38.9533,38.9798,38.8669,38.8669,120300.0
2007-12-27 10:35:00,58.5,58.56,58.29,58.32,128100.0,38.847,38.8868,38.7076,38.7275,128100.0
2007-12-27 10:40:00,58.29,58.35,58.27,58.31,120900.0,38.7076,38.7474,38.6943,38.7208,120900.0
2007-12-27 10:45:00,58.33,58.4,58.27,58.32,81900.0,38.7341,38.7806,38.6943,38.7275,81900.0
2007-12-27 10:50:00,58.31,58.38,58.26,58.3,119100.0,38.7208,38.7673,38.6876,38.7142,119100.0
2007-12-27 10:55:00,58.3,58.33,58.21,58.21,132900.0,38.7142,38.7341,38.6544,38.6544,132900.0
2007-12-27 11:00:00,58.22,58.28,58.02,58.05,168600.0,38.6611,38.7009,38.5283,38.5482,168600.0
2007-12-27 11:05:00,58.05,58.1,58.0,58.03,152400.0,38.5482,38.5814,38.515,38.5349,152400.0
2007-12-27 11:10:00,58.02,58.13,58.02,58.1,103500.0,38.5283,38.6013,38.5283,38.5814,103500.0
2007-12-27 11:15:00,58.1,58.18,58.1,58.15,91200.0,38.5814,38.6345,38.5814,38.6146,91200.0
2007-12-27 11:20:00,58.15,58.23,58.15,58.22,33900.0,38.6146,38.6677,38.6146,38.6611,33900.0
2007-12-27 11:25:00,58.23,58.28,58.21,58.26,43500.0,38.6677,38.7009,38.6544,38.6876,43500.0
2007-12-27 11:30:00,58.28,58.29,58.21,58.21,51300.0,38.7009,38.7076,38.6544,38.6544,51300.0
2007-12-27 11:35:00,58.22,58.27,58.15,58.17,100200.0,38.6611,38.6943,38.6146,38.6279,100200.0
2007-12-27 11:40:00,58.17,58.17,58.0,58.01,235500.0,38.6279,38.6279,38.515,38.5216,235500.0
2007-12-27 11:45:00,58.01,58.05,58.0,58.05,131100.0,38.5216,38.5482,38.515,38.5482,131100.0
2007-12-27 11:50:00,58.05,58.14,58.03,58.04,127800.0,38.5482,38.6079,38.5349,38.5415,127800.0
2007-12-27 11:55:00,58.04,58.12,57.98,58.1,209400.0,38.5415,38.5947,38.5017,38.5814,209400.0
2007-12-27 12:00:00,58.1,58.14,58.01,58.05,121500.0,38.5814,38.6079,38.5216,38.5482,121500.0
2007-12-27 12:05:00,58.06,58.06,57.93,57.96,113400.0,38.5548,38.5548,38.4685,38.4884,113400.0
2007-12-27 12:10:00,57.96,57.96,57.85,57.9,117300.0,38.4884,38.4884,38.4154,38.4486,117300.0
2007-12-27 12:15:00,57.89,57.9,57.72,57.73,158100.0,38.4419,38.4486,38.329,38.3357,158100.0
2007-12-27 12:20:00,57.74,57.76,57.67,57.71,187800.0,38.3423,38.3556,38.2958,38.3224,187800.0
2007-12-27 12:25:00,57.71,57.71,57.52,57.58,216600.0,38.3224,38.3224,38.1962,38.2361,216600.0
2007-12-27 12:30:00,57.56,57.63,57.53,57.55,192000.0,38.2228,38.2693,38.2029,38.2162,192000.0
2007-12-27 12:35:00,57.55,57.58,57.44,57.44,196800.0,38.2162,38.2361,38.1431,38.1431,196800.0
2007-12-27 12:40:00,57.43,57.47,57.35,57.41,192600.0,38.1365,38.163,38.0833,38.1232,192600.0
2007-12-27 12:45:00,57.41,57.44,57.29,57.35,204900.0,38.1232,38.1431,38.0435,38.0833,204900.0
2007-12-27 12:50:00,57.36,57.49,57.35,57.42,182700.0,38.09,38.1763,38.0833,38.1298,182700.0
2007-12-27 12:55:00,57.42,57.45,57.34,57.39,167400.0,38.1298,38.1497,38.0767,38.1099,167400.0
2007-12-27 13:00:00,57.39,57.5,57.38,57.49,106500.0,38.1099,38.183,38.1033,38.1763,106500.0
2007-12-27 13:05:00,57.48,57.48,57.27,57.43,224700.0,38.1697,38.1697,38.0302,38.1365,224700.0
2007-12-27 13:10:00,57.43,57.46,57.36,57.46,137700.0,38.1365,38.1564,38.09,38.1564,137700.0
2007-12-27 13:15:00,57.44,57.52,57.39,57.51,93300.0,38.1431,38.1962,38.1099,38.1896,93300.0
2007-12-27 13:20:00,57.51,57.57,57.47,57.54,73200.0,38.1896,38.2294,38.163,38.2095,73200.0
2007-12-27 13:25:00,57.54,57.7,57.54,57.67,154500.0,38.2095,38.3158,38.2095,38.2958,154500.0
2007-12-27 13:30:00,57.67,57.7,57.62,57.67,126900.0,38.2958,38.3158,38.2626,38.2958,126900.0
2007-12-27 13:35:00,57.66,57.68,57.64,57.67,52500.0,38.2892,38.3025,38.2759,38.2958,52500.0
2007-12-27 13:40:00,57.68,57.76,57.68,57.73,87300.0,38.3025,38.3556,38.3025,38.3357,87300.0
2007-12-27 13:45:00,57.73,57.78,57.73,57.77,42300.0,38.3357,38.3689,38.3357,38.3622,42300.0
2007-12-27 13:50:00,57.75,57.88,57.75,57.79,114000.0,38.349,38.4353,38.349,38.3755,114000.0
2007-12-27 13:55:00,57.81,57.87,57.8,57.81,36000.0,38.3888,38.4286,38.3822,38.3888,36000.0
2007-12-27 14:00:00,57.81,57.97,57.79,57.97,105600.0,38.3888,38.4951,38.3755,38.4951,105600.0
2007-12-27 14:05:00,57.97,58.0,57.91,57.96,95700.0,38.4951,38.515,38.4552,38.4884,95700.0
2007-12-27 14:10:00,57.95,57.95,57.76,57.77,107100.0,38.4818,38.4818,38.3556,38.3622,107100.0
2007-12-27 14:15:00,57.76,57.9,57.76,57.88,41100.0,38.3556,38.4486,38.3556,38.4353,41100.0
2007-12-27 14:20:00,57.88,57.97,57.88,57.97,31500.0,38.4353,38.4951,38.4353,38.4951,31500.0
2007-12-27 14:25:00,57.97,57.97,57.87,57.88,57000.0,38.4951,38.4951,38.4286,38.4353,57000.0
2007-12-27 14:30:00,57.88,57.9,57.72,57.73,106200.0,38.4353,38.4486,38.329,38.3357,106200.0
2007-12-27 14:35:00,57.73,57.74,57.67,57.68,83100.0,38.3357,38.3423,38.2958,38.3025,83100.0
2007-12-27 14:40:00,57.68,57.68,57.57,57.64,108900.0,38.3025,38.3025,38.2294,38.2759,108900.0
2007-12-27 14:45:00,57.64,57.77,57.63,57.76,67500.0,38.2759,38.3622,38.2693,38.3556,67500.0
2007-12-27 14:50:00,57.78,57.79,57.71,57.76,29700.0,38.3689,38.3755,38.3224,38.3556,29700.0
2007-12-27 14:55:00,57.75,57.76,57.63,57.68,34500.0,38.349,38.3556,38.2693,38.3025,34500.0
2007-12-27 15:00:00,57.68,57.82,57.67,57.78,51600.0,38.3025,38.3954,38.2958,38.3689,51600.0
2007-12-27 15:05:00,57.77,57.87,57.77,57.86,29700.0,38.3622,38.4286,38.3622,38.422,29700.0
2007-12-27 15:10:00,57.85,57.88,57.82,57.83,67800.0,38.4154,38.4353,38.3954,38.4021,67800.0
2007-12-27 15:15:00,57.82,57.86,57.81,57.81,21900.0,38.3954,38.422,38.3888,38.3888,21900.0
2007-12-27 15:20:00,57.82,57.84,57.72,57.81,74100.0,38.3954,38.4087,38.329,38.3888,74100.0
2007-12-27 15:25:00,57.81,57.81,57.67,57.67,54000.0,38.3888,38.3888,38.2958,38.2958,54000.0
2007-12-27 15:30:00,57.67,57.73,57.59,57.69,112200.0,38.2958,38.3357,38.2427,38.3091,112200.0
2007-12-27 15:35:00,57.68,57.71,57.61,57.65,98700.0,38.3025,38.3224,38.256,38.2826,98700.0
2007-12-27 15:40:00,57.66,57.66,57.51,57.51,201900.0,38.2892,38.2892,38.1896,38.1896,201900.0
2007-12-27 15:45:00,57.52,57.56,57.45,57.48,200400.0,38.1962,38.2228,38.1497,38.1697,200400.0
2007-12-27 15:50:00,57.47,57.56,57.46,57.5,200700.0,38.163,38.2228,38.1564,38.183,200700.0
2007-12-27 15:55:00,57.51,57.65,57.34,57.59,349200.0,38.1896,38.2826,38.0767,38.2427,349200.0
2007-12-27 16:00:00,57.59,57.62,57.47,57.48,191700.0,38.2427,38.2626,38.163,38.1697,191700.0
2007-12-27 16:05:00,57.47,57.51,57.33,57.37,288600.0,38.163,38.1896,38.0701,38.0966,288600.0
2007-12-27 16:10:00,57.37,57.45,57.22,57.43,443100.0,38.0966,38.1497,37.997,38.1365,443100.0
2007-12-28 09:30:00,57.63,57.78,57.54,57.63,182700.0,38.2693,38.3689,38.2095,38.2693,182700.0
2007-12-28 09:35:00,57.63,57.75,57.61,57.75,199800.0,38.2693,38.349,38.256,38.349,199800.0
2007-12-28 09:40:00,57.75,57.86,57.72,57.77,103800.0,38.349,38.422,38.329,38.3622,103800.0
2007-12-28 09:45:00,57.79,57.95,57.79,57.87,123900.0,38.3755,38.4818,38.3755,38.4286,123900.0
2007-12-28 09:50:00,57.86,57.9,57.81,57.83,60600.0,38.422,38.4486,38.3888,38.4021,60600.0
2007-12-28 09:55:00,57.83,57.85,57.71,57.77,49800.0,38.4021,38.4154,38.3224,38.3622,49800.0
2007-12-28 10:00:00,57.78,57.78,57.31,57.31,240300.0,38.3689,38.3689,38.0568,38.0568,240300.0
2007-12-28 10:05:00,57.29,57.44,57.26,57.41,175500.0,38.0435,38.1431,38.0236,38.1232,175500.0
2007-12-28 10:10:00,57.46,57.62,57.44,57.6,126300.0,38.1564,38.2626,38.1431,38.2494,126300.0
2007-12-28 10:15:00,57.59,57.63,57.49,57.63,89100.0,38.2427,38.2693,38.1763,38.2693,89100.0
2007-12-28 10:20:00,57.63,57.67,57.62,57.62,57000.0,38.2693,38.2958,38.2626,38.2626,57000.0
2007-12-28 10:25:00,57.62,57.66,57.62,57.66,7500.0,38.2626,38.2892,38.2626,38.2892,7500.0
2007-12-28 10:30:00,57.65,57.67,57.59,57.59,90600.0,38.2826,38.2958,38.2427,38.2427,90600.0
2007-12-28 10:35:00,57.59,57.59,57.59,57.59,0.0,38.2427,38.2427,38.2427,38.2427,0.0
2007-12-28 10:40:00,57.59,57.59,57.59,57.59,0.0,38.2427,38.2427,38.2427,38.2427,0.0
2007-12-28 10:45:00,57.59,57.59,57.59,57.59,0.0,38.2427,38.2427,38.2427,38.2427,0.0
2007-12-28 10:50:00,57.59,57.59,57.59,57.59,0.0,38.2427,38.2427,38.2427,38.2427,0.0
2007-12-28 10:55:00,57.47,57.47,57.45,57.45,6300.0,38.163,38.163,38.1497,38.1497,6300.0
2007-12-28 11:00:00,57.45,57.53,57.27,57.27,162600.0,38.1497,38.2029,38.0302,38.0302,162600.0
2007-12-28 11:05:00,57.26,57.4,57.26,57.37,116700.0,38.0236,38.1165,38.0236,38.0966,116700.0
2007-12-28 11:10:00,57.37,57.45,57.35,57.45,91800.0,38.0966,38.1497,38.0833,38.1497,91800.0
2007-12-28 11:15:00,57.44,57.51,57.44,57.51,101400.0,38.1431,38.1896,38.1431,38.1896,101400.0
2007-12-28 11:20:00,57.51,57.56,57.47,57.47,49200.0,38.1896,38.2228,38.163,38.163,49200.0
2007-12-28 11:25:00,57.47,57.52,57.46,57.49,32700.0,38.163,38.1962,38.1564,38.1763,32700.0
2007-12-28 11:30:00,57.49,57.53,57.45,57.51,33000.0,38.1763,38.2029,38.1497,38.1896,33000.0
2007-12-28 11:35:00,57.51,57.6,57.5,57.55,86400.0,38.1896,38.2494,38.183,38.2162,86400.0
2007-12-28 11:40:00,57.55,57.58,57.53,57.57,67800.0,38.2162,38.2361,38.2029,38.2294,67800.0
2007-12-28 11:45:00,57.57,57.57,57.51,57.51,35700.0,38.2294,38.2294,38.1896,38.1896,35700.0
2007-12-28 11:50:00,57.51,57.52,57.4,57.43,50400.0,38.1896,38.1962,38.1165,38.1365,50400.0
2007-12-28 11:55:00,57.43,57.45,57.34,57.38,130800.0,38.1365,38.1497,38.0767,38.1033,130800.0
2007-12-28 12:00:00,57.38,57.41,57.34,57.36,82200.0,38.1033,38.1232,38.0767,38.09,82200.0
2007-12-28 12:05:00,57.36,57.36,57.25,57.26,97500.0,38.09,38.09,38.0169,38.0236,97500.0
2007-12-28 12:10:00,57.25,57.26,57.15,57.23,103200.0,38.0169,38.0236,37.9505,38.0037,103200.0
2007-12-28 12:15:00,57.23,57.3,57.2,57.2,96600.0,38.0037,38.0501,37.9837,37.9837,96600.0
2007-12-28 12:20:00,57.2,57.23,57.15,57.17,104100.0,37.9837,38.0037,37.9505,37.9638,104100.0
2007-12-28 12:25:00,57.17,57.17,57.04,57.09,93300.0,37.9638,37.9638,37.8775,37.9107,93300.0
2007-12-28 12:30:00,57.09,57.11,57.01,57.04,130500.0,37.9107,37.924,37.8576,37.8775,130500.0
2007-12-28 12:35:00,57.05,57.12,57.04,57.06,117900.0,37.8841,37.9306,37.8775,37.8908,117900.0
2007-12-28 12:40:00,57.06,57.09,57.0,57.01,73800.0,37.8908,37.9107,37.8509,37.8576,73800.0
2007-12-28 12:45:00,57.03,57.07,56.97,57.05,121500.0,37.8708,37.8974,37.831,37.8841,121500.0
2007-12-28 12:50:00,57.04,57.04,56.9,56.93,74400.0,37.8775,37.8775,37.7845,37.8044,74400.0
2007-12-28 12:55:00,56.93,56.99,56.92,56.93,128400.0,37.8044,37.8443,37.7978,37.8044,128400.0
2007-12-28 13:00:00,56.93,56.93,56.85,56.9,129300.0,37.8044,37.8044,37.7513,37.7845,129300.0
2007-12-28 13:05:00,56.91,57.05,56.9,57.03,111300.0,37.7912,37.8841,37.7845,37.8708,111300.0
2007-12-28 13:10:00,57.04,57.08,57.0,57.05,92100.0,37.8775,37.904,37.8509,37.8841,92100.0
2007-12-28 13:15:00,57.05,57.06,56.98,57.05,84600.0,37.8841,37.8908,37.8376,37.8841,84600.0
2007-12-28 13:20:00,57.04,57.05,57.0,57.01,42300.0,37.8775,37.8841,37.8509,37.8576,42300.0
2007-12-28 13:25:00,57.01,57.04,56.98,57.0,31800.0,37.8576,37.8775,37.8376,37.8509,31800.0
2007-12-28 13:30:00,56.99,57.01,56.93,56.94,60300.0,37.8443,37.8576,37.8044,37.8111,60300.0
2007-12-28 13:35:00,56.95,56.97,56.88,56.89,93000.0,37.8177,37.831,37.7712,37.7779,93000.0
2007-12-28 13:40:00,56.89,56.98,56.89,56.96,97200.0,37.7779,37.8376,37.7779,37.8244,97200.0
2007-12-28 13:45:00,56.96,57.1,56.95,57.08,106800.0,37.8244,37.9173,37.8177,37.904,106800.0
2007-12-28 13:50:00,57.09,57.14,57.06,57.07,45300.0,37.9107,37.9439,37.8908,37.8974,45300.0
2007-12-28 13:55:00,57.07,57.14,57.04,57.13,73800.0,37.8974,37.9439,37.8775,37.9373,73800.0
2007-12-28 14:00:00,57.13,57.17,57.12,57.15,29400.0,37.9373,37.9638,37.9306,37.9505,29400.0
2007-12-28 14:05:00,57.14,57.16,57.09,57.11,34800.0,37.9439,37.9572,37.9107,37.924,34800.0
2007-12-28 14:10:00,57.11,57.16,57.08,57.08,37800.0,37.924,37.9572,37.904,37.904,37800.0
2007-12-28 14:15:00,57.07,57.12,57.05,57.11,35100.0,37.8974,37.9306,37.8841,37.924,35100.0
2007-12-28 14:20:00,57.1,57.14,57.08,57.13,33600.0,37.9173,37.9439,37.904,37.9373,33600.0
2007-12-28 14:25:00,57.14,57.19,57.11,57.13,53100.0,37.9439,37.9771,37.924,37.9373,53100.0
2007-12-28 14:30:00,57.12,57.24,57.12,57.24,81300.0,37.9306,38.0103,37.9306,38.0103,81300.0
2007-12-28 14:35:00,57.23,57.33,57.23,57.33,67500.0,38.0037,38.0701,38.0037,38.0701,67500.0
2007-12-28 14:40:00,57.33,57.39,57.27,57.29,52500.0,38.0701,38.1099,38.0302,38.0435,52500.0
2007-12-28 14:45:00,57.29,57.33,57.25,57.29,50400.0,38.0435,38.0701,38.0169,38.0435,50400.0
2007-12-28 14:50:00,57.26,57.26,57.11,57.18,54600.0,38.0236,38.0236,37.924,37.9705,54600.0
2007-12-28 14:55:00,57.19,57.21,57.16,57.2,36300.0,37.9771,37.9904,37.9572,37.9837,36300.0
2007-12-28 15:00:00,57.2,57.22,57.12,57.13,42000.0,37.9837,37.997,37.9306,37.9373,42000.0
2007-12-28 15:05:00,57.14,57.21,57.08,57.2,51600.0,37.9439,37.9904,37.904,37.9837,51600.0
2007-12-28 15:10:00,57.19,57.25,57.17,57.25,63900.0,37.9771,38.0169,37.9638,38.0169,63900.0
2007-12-28 15:15:00,57.25,57.34,57.24,57.24,69600.0,38.0169,38.0767,38.0103,38.0103,69600.0
2007-12-28 15:20:00,57.23,57.24,57.12,57.19,109800.0,38.0037,38.0103,37.9306,37.9771,109800.0
2007-12-28 15:25:00,57.21,57.25,57.09,57.16,203400.0,37.9904,38.0169,37.9107,37.9572,203400.0
2007-12-28 15:30:00,57.16,57.2,57.04,57.1,105300.0,37.9572,37.9837,37.8775,37.9173,105300.0
2007-12-28 15:35:00,57.1,57.1,57.0,57.07,119400.0,37.9173,37.9173,37.8509,37.8974,119400.0
2007-12-28 15:40:00,57.06,57.13,57.02,57.07,120900.0,37.8908,37.9373,37.8642,37.8974,120900.0
2007-12-28 15:45:00,57.07,57.17,57.02,57.16,114000.0,37.8974,37.9638,37.8642,37.9572,114000.0
2007-12-28 15:50:00,57.16,57.25,57.13,57.18,223500.0,37.9572,38.0169,37.9373,37.9705,223500.0
2007-12-28 15:55:00,57.19,57.41,57.14,57.16,233100.0,37.9771,38.1232,37.9439,37.9572,233100.0
2007-12-28 16:00:00,57.23,57.27,57.13,57.27,227400.0,38.0037,38.0302,37.9373,38.0302,227400.0
2007-12-28 16:05:00,57.19,57.2,57.08,57.08,3900.0,37.9771,37.9837,37.904,37.904,3900.0
2007-12-28 16:10:00,57.09,57.15,57.08,57.15,17400.0,37.9107,37.9505,37.904,37.9505,17400.0
2007-12-31 09:30:00,57.52,57.58,57.41,57.5,185400.0,38.1962,38.2361,38.1232,38.183,185400.0
2007-12-31 09:35:00,57.5,57.54,57.41,57.41,92700.0,38.183,38.2095,38.1232,38.1232,92700.0
2007-12-31 09:40:00,57.42,57.5,57.33,57.5,81900.0,38.1298,38.183,38.0701,38.183,81900.0
2007-12-31 09:45:00,57.49,57.51,57.43,57.43,92100.0,38.1763,38.1896,38.1365,38.1365,92100.0
2007-12-31 09:50:00,57.43,57.48,57.41,57.48,110400.0,38.1365,38.1697,38.1232,38.1697,110400.0
2007-12-31 09:55:00,57.45,57.46,57.32,57.33,76500.0,38.1497,38.1564,38.0634,38.0701,76500.0
2007-12-31 10:00:00,57.34,57.48,57.34,57.47,278100.0,38.0767,38.1697,38.0767,38.163,278100.0
2007-12-31 10:05:00,57.45,57.57,57.42,57.53,92100.0,38.1497,38.2294,38.1298,38.2029,92100.0
2007-12-31 10:10:00,57.53,57.67,57.52,57.66,64200.0,38.2029,38.2958,38.1962,38.2892,64200.0
2007-12-31 10:15:00,57.66,57.67,57.6,57.65,100500.0,38.2892,38.2958,38.2494,38.2826,100500.0
2007-12-31 10:20:00,57.66,57.67,57.55,57.56,95400.0,38.2892,38.2958,38.2162,38.2228,95400.0
2007-12-31 10:25:00,57.56,57.63,57.55,57.59,64800.0,38.2228,38.2693,38.2162,38.2427,64800.0
2007-12-31 10:30:00,57.59,57.59,57.5,57.52,66600.0,38.2427,38.2427,38.183,38.1962,66600.0
2007-12-31 10:35:00,57.53,57.54,57.35,57.38,140400.0,38.2029,38.2095,38.0833,38.1033,140400.0
2007-12-31 10:40:00,57.39,57.43,57.34,57.36,39000.0,38.1099,38.1365,38.0767,38.09,39000.0
2007-12-31 10:45:00,57.36,57.38,57.03,57.27,129900.0,38.09,38.1033,37.8708,38.0302,129900.0
2007-12-31 10:50:00,57.27,57.3,57.26,57.26,35100.0,38.0302,38.0501,38.0236,38.0236,35100.0
2007-12-31 10:55:00,57.26,57.3,57.26,57.29,74400.0,38.0236,38.0501,38.0236,38.0435,74400.0
2007-12-31 11:00:00,57.29,57.31,57.27,57.28,69000.0,38.0435,38.0568,38.0302,38.0369,69000.0
2007-12-31 11:05:00,57.28,57.28,57.16,57.18,90600.0,38.0369,38.0369,37.9572,37.9705,90600.0
2007-12-31 11:10:00,57.17,57.18,57.07,57.13,184800.0,37.9638,37.9705,37.8974,37.9373,184800.0
2007-12-31 11:15:00,57.13,57.14,57.0,57.0,80100.0,37.9373,37.9439,37.8509,37.8509,80100.0
2007-12-31 11:20:00,57.0,57.0,56.77,56.89,293700.0,37.8509,37.8509,37.6982,37.7779,293700.0
2007-12-31 11:25:00,56.89,56.96,56.88,56.92,68400.0,37.7779,37.8244,37.7712,37.7978,68400.0
2007-12-31 11:30:00,56.92,56.93,56.9,56.93,84300.0,37.7978,37.8044,37.7845,37.8044,84300.0
2007-12-31 11:35:00,56.93,56.97,56.92,56.97,59400.0,37.8044,37.831,37.7978,37.831,59400.0
2007-12-31 11:40:00,56.97,56.97,56.94,56.96,34200.0,37.831,37.831,37.8111,37.8244,34200.0
2007-12-31 11:45:00,56.96,56.97,56.94,56.95,71400.0,37.8244,37.831,37.8111,37.8177,71400.0
2007-12-31 11:50:00,56.95,56.95,56.84,56.85,73500.0,37.8177,37.8177,37.7447,37.7513,73500.0
2007-12-31 11:55:00,56.87,56.87,56.76,56.79,92100.0,37.7646,37.7646,37.6916,37.7115,92100.0
2007-12-31 12:00:00,56.8,56.84,56.74,56.83,71700.0,37.7181,37.7447,37.6783,37.738,71700.0
2007-12-31 12:05:00,56.83,56.86,56.8,56.83,141300.0,37.738,37.758,37.7181,37.738,141300.0
2007-12-31 12:10:00,56.83,56.84,56.8,56.84,135000.0,37.738,37.7447,37.7181,37.7447,135000.0
2007-12-31 12:15:00,56.84,56.84,56.79,56.79,102000.0,37.7447,37.7447,37.7115,37.7115,102000.0
2007-12-31 12:20:00,56.79,56.83,56.76,56.79,96000.0,37.7115,37.738,37.6916,37.7115,96000.0
2007-12-31 12:25:00,56.78,56.82,56.65,56.7,127800.0,37.7048,37.7314,37.6185,37.6517,127800.0
2007-12-31 12:30:00,56.73,56.78,56.6,56.77,259500.0,37.6716,37.7048,37.5853,37.6982,259500.0
2007-12-31 12:35:00,56.78,56.81,56.75,56.76,73800.0,37.7048,37.7248,37.6849,37.6916,73800.0
2007-12-31 12:40:00,56.77,56.77,56.73,56.76,103200.0,37.6982,37.6982,37.6716,37.6916,103200.0
2007-12-31 12:45:00,56.76,56.85,56.75,56.83,166200.0,37.6916,37.7513,37.6849,37.738,166200.0
2007-12-31 12:50:00,56.81,56.91,56.8,56.91,108000.0,37.7248,37.7912,37.7181,37.7912,108000.0
2007-12-31 12:55:00,56.91,56.95,56.91,56.94,168000.0,37.7912,37.8177,37.7912,37.8111,168000.0
2007-12-31 13:00:00,56.94,56.95,56.92,56.95,67200.0,37.8111,37.8177,37.7978,37.8177,67200.0
2007-12-31 13:05:00,56.95,56.99,56.95,56.98,77700.0,37.8177,37.8443,37.8177,37.8376,77700.0
2007-12-31 13:10:00,56.98,57.03,56.98,57.03,86700.0,37.8376,37.8708,37.8376,37.8708,86700.0
2007-12-31 13:15:00,57.05,57.12,57.04,57.09,103800.0,37.8841,37.9306,37.8775,37.9107,103800.0
2007-12-31 13:20:00,57.09,57.12,57.06,57.12,90000.0,37.9107,37.9306,37.8908,37.9306,90000.0
2007-12-31 13:25:00,57.12,57.14,57.09,57.09,72600.0,37.9306,37.9439,37.9107,37.9107,72600.0
2007-12-31 13:30:00,57.09,57.1,57.04,57.04,45300.0,37.9107,37.9173,37.8775,37.8775,45300.0
2007-12-31 13:35:00,57.06,57.07,57.02,57.05,112200.0,37.8908,37.8974,37.8642,37.8841,112200.0
2007-12-31 13:40:00,57.06,57.1,57.04,57.1,38400.0,37.8908,37.9173,37.8775,37.9173,38400.0
2007-12-31 13:45:00,57.09,57.1,57.07,57.09,33300.0,37.9107,37.9173,37.8974,37.9107,33300.0
2007-12-31 13:50:00,57.1,57.13,57.06,57.07,38100.0,37.9173,37.9373,37.8908,37.8974,38100.0
2007-12-31 13:55:00,57.06,57.07,57.03,57.04,54300.0,37.8908,37.8974,37.8708,37.8775,54300.0
2007-12-31 14:00:00,57.04,57.05,56.99,57.02,70500.0,37.8775,37.8841,37.8443,37.8642,70500.0
2007-12-31 14:05:00,57.02,57.02,56.97,56.98,100500.0,37.8642,37.8642,37.831,37.8376,100500.0
2007-12-31 14:10:00,56.98,57.03,56.98,57.03,109800.0,37.8376,37.8708,37.8376,37.8708,109800.0
2007-12-31 14:15:00,57.03,57.05,56.97,57.04,70800.0,37.8708,37.8841,37.831,37.8775,70800.0
2007-12-31 14:20:00,57.04,57.05,56.95,57.02,61200.0,37.8775,37.8841,37.8177,37.8642,61200.0
2007-12-31 14:25:00,57.02,57.03,56.95,56.95,61800.0,37.8642,37.8708,37.8177,37.8177,61800.0
2007-12-31 14:30:00,56.95,57.03,56.95,56.99,87600.0,37.8177,37.8708,37.8177,37.8443,87600.0
2007-12-31 14:35:00,57.0,57.07,56.98,57.05,66900.0,37.8509,37.8974,37.8376,37.8841,66900.0
2007-12-31 14:40:00,57.05,57.05,56.99,56.99,33600.0,37.8841,37.8841,37.8443,37.8443,33600.0
2007-12-31 14:45:00,56.98,57.06,56.98,57.06,70800.0,37.8376,37.8908,37.8376,37.8908,70800.0
2007-12-31 14:50:00,57.06,57.09,57.05,57.07,140400.0,37.8908,37.9107,37.8841,37.8974,140400.0
2007-12-31 14:55:00,57.08,57.13,57.08,57.08,77400.0,37.904,37.9373,37.904,37.904,77400.0
2007-12-31 15:00:00,57.08,57.1,56.99,57.0,55200.0,37.904,37.9173,37.8443,37.8509,55200.0
2007-12-31 15:05:00,57.0,57.02,57.0,57.01,27000.0,37.8509,37.8642,37.8509,37.8576,27000.0
2007-12-31 15:10:00,57.02,57.06,57.02,57.06,108600.0,37.8642,37.8908,37.8642,37.8908,108600.0
2007-12-31 15:15:00,57.06,57.16,57.06,57.09,113100.0,37.8908,37.9572,37.8908,37.9107,113100.0
2007-12-31 15:20:00,57.09,57.16,57.08,57.16,98700.0,37.9107,37.9572,37.904,37.9572,98700.0
2007-12-31 15:25:00,57.16,57.19,57.14,57.16,81600.0,37.9572,37.9771,37.9439,37.9572,81600.0
2007-12-31 15:30:00,57.15,57.15,57.02,57.03,153600.0,37.9505,37.9505,37.8642,37.8708,153600.0
2007-12-31 15:35:00,57.03,57.04,56.9,56.9,71400.0,37.8708,37.8775,37.7845,37.7845,71400.0
2007-12-31 15:40:00,56.91,57.11,56.91,57.1,151500.0,37.7912,37.924,37.7912,37.9173,151500.0
2007-12-31 15:45:00,57.09,57.09,56.88,56.96,177600.0,37.9107,37.9107,37.7712,37.8244,177600.0
2007-12-31 15:50:00,56.97,56.99,56.9,56.94,67800.0,37.831,37.8443,37.7845,37.8111,67800.0
2007-12-31 15:55:00,56.94,56.98,56.87,56.87,120600.0,37.8111,37.8376,37.7646,37.7646,120600.0
2008-01-02 09:30:00,57.25,57.44,57.21,57.42,294600.0,38.0169,38.1431,37.9904,38.1298,294600.0
2008-01-02 09:35:00,57.44,57.47,57.25,57.39,129600.0,38.1431,38.163,38.0169,38.1099,129600.0
2008-01-02 09:40:00,57.47,57.62,57.34,57.61,135300.0,38.163,38.2626,38.0767,38.256,135300.0
2008-01-02 09:45:00,57.61,57.62,57.41,57.45,197700.0,38.256,38.2626,38.1232,38.1497,197700.0
2008-01-02 09:50:00,57.47,57.55,57.43,57.51,97200.0,38.163,38.2162,38.1365,38.1896,97200.0
2008-01-02 09:55:00,57.53,57.53,57.36,57.44,273000.0,38.2029,38.2029,38.09,38.1431,273000.0
2008-01-02 10:00:00,57.43,57.43,57.01,57.11,497400.0,38.1365,38.1365,37.8576,37.924,497400.0
2008-01-02 10:05:00,57.13,57.15,56.85,56.94,509700.0,37.9373,37.9505,37.7513,37.8111,509700.0
2008-01-02 10:10:00,56.94,57.08,56.88,56.89,238500.0,37.8111,37.904,37.7712,37.7779,238500.0
2008-01-02 10:15:00,56.9,56.98,56.73,56.85,189000.0,37.7845,37.8376,37.6716,37.7513,189000.0
2008-01-02 10:20:00,56.83,56.94,56.79,56.91,133800.0,37.738,37.8111,37.7115,37.7912,133800.0
2008-01-02 10:25:00,56.93,57.0,56.9,57.0,54600.0,37.8044,37.8509,37.7845,37.8509,54600.0
2008-01-02 10:30:00,56.98,56.98,56.76,56.82,187800.0,37.8376,37.8376,37.6916,37.7314,187800.0
2008-01-02 10:35:00,56.82,56.87,56.76,56.76,199500.0,37.7314,37.7646,37.6916,37.6916,199500.0
2008-01-02 10:40:00,56.74,56.8,56.7,56.76,252900.0,37.6783,37.7181,37.6517,37.6916,252900.0
2008-01-02 10:45:00,56.76,56.78,56.69,56.72,173100.0,37.6916,37.7048,37.6451,37.665,173100.0
2008-01-02 10:50:00,56.72,56.77,56.68,56.73,137100.0,37.665,37.6982,37.6384,37.6716,137100.0
2008-01-02 10:55:00,56.73,56.77,56.63,56.65,122700.0,37.6716,37.6982,37.6052,37.6185,122700.0
2008-01-02 11:00:00,56.64,56.72,56.49,56.54,167100.0,37.6119,37.665,37.5123,37.5455,167100.0
2008-01-02 11:05:00,56.56,56.61,56.39,56.41,269400.0,37.5587,37.5919,37.4459,37.4591,269400.0
2008-01-02 11:10:00,56.41,56.43,56.31,56.35,254100.0,37.4591,37.4724,37.3927,37.4193,254100.0
2008-01-02 11:15:00,56.37,56.67,56.24,56.25,169500.0,37.4326,37.6318,37.3462,37.3529,169500.0
2008-01-02 11:20:00,56.25,56.25,56.05,56.18,237000.0,37.3529,37.3529,37.2201,37.3064,237000.0
2008-01-02 11:25:00,56.18,56.28,56.16,56.26,203400.0,37.3064,37.3728,37.2931,37.3595,203400.0
2008-01-02 11:30:00,56.26,56.27,56.1,56.12,119400.0,37.3595,37.3662,37.2533,37.2666,119400.0
2008-01-02 11:35:00,56.13,56.14,56.05,56.08,145500.0,37.2732,37.2798,37.2201,37.24,145500.0
2008-01-02 11:40:00,56.07,56.15,56.04,56.12,221700.0,37.2334,37.2865,37.2134,37.2666,221700.0
2008-01-02 11:45:00,56.11,56.11,55.97,56.04,162000.0,37.2599,37.2599,37.167,37.2134,162000.0
2008-01-02 11:50:00,56.05,56.15,56.04,56.15,120300.0,37.2201,37.2865,37.2134,37.2865,120300.0
2008-01-02 11:55:00,56.14,56.29,56.14,56.28,148500.0,37.2798,37.3794,37.2798,37.3728,148500.0
2008-01-02 12:00:00,56.28,56.32,56.25,56.27,82200.0,37.3728,37.3994,37.3529,37.3662,82200.0
2008-01-02 12:05:00,56.27,56.27,56.11,56.12,200400.0,37.3662,37.3662,37.2599,37.2666,200400.0
2008-01-02 12:10:00,56.11,56.13,55.98,56.0,234900.0,37.2599,37.2732,37.1736,37.1869,234900.0
2008-01-02 12:15:00,55.98,56.0,55.79,55.86,216300.0,37.1736,37.1869,37.0474,37.0939,216300.0
2008-01-02 12:20:00,55.87,55.96,55.73,55.74,166800.0,37.1005,37.1603,37.0076,37.0142,166800.0
2008-01-02 12:25:00,55.74,55.8,55.74,55.78,109800.0,37.0142,37.0541,37.0142,37.0408,109800.0
2008-01-02 12:30:00,55.77,55.82,55.74,55.79,138600.0,37.0341,37.0673,37.0142,37.0474,138600.0
2008-01-02 12:35:00,55.79,56.0,55.79,55.95,251700.0,37.0474,37.1869,37.0474,37.1537,251700.0
2008-01-02 12:40:00,55.95,56.03,55.95,56.02,89400.0,37.1537,37.2068,37.1537,37.2002,89400.0
2008-01-02 12:45:00,56.02,56.02,55.94,55.98,145500.0,37.2002,37.2002,37.147,37.1736,145500.0
2008-01-02 12:50:00,55.96,55.96,55.89,55.93,143400.0,37.1603,37.1603,37.1138,37.1404,143400.0
2008-01-02 12:55:00,55.94,56.11,55.92,56.1,147900.0,37.147,37.2599,37.1337,37.2533,147900.0
2008-01-02 13:00:00,56.1,56.15,56.09,56.11,84300.0,37.2533,37.2865,37.2466,37.2599,84300.0
2008-01-02 13:05:00,56.09,56.12,55.9,55.93,246300.0,37.2466,37.2666,37.1205,37.1404,246300.0
2008-01-02 13:10:00,55.93,55.95,55.82,55.85,223200.0,37.1404,37.1537,37.0673,37.0873,223200.0
2008-01-02 13:15:00,55.85,55.97,55.84,55.97,200400.0,37.0873,37.167,37.0806,37.167,200400.0
2008-01-02 13:20:00,55.96,56.0,55.92,55.97,89100.0,37.1603,37.1869,37.1337,37.167,89100.0
2008-01-02 13:25:00,55.97,55.98,55.81,55.89,109800.0,37.167,37.1736,37.0607,37.1138,109800.0
2008-01-02 13:30:00,55.9,55.97,55.84,55.92,105300.0,37.1205,37.167,37.0806,37.1337,105300.0
2008-01-02 13:35:00,55.93,55.99,55.91,55.96,141900.0,37.1404,37.1802,37.1271,37.1603,141900.0
2008-01-02 13:40:00,55.94,55.99,55.87,55.97,109800.0,37.147,37.1802,37.1005,37.167,109800.0
2008-01-02 13:45:00,55.98,56.08,55.96,56.07,146400.0,37.1736,37.24,37.1603,37.2334,146400.0
2008-01-02 13:50:00,56.07,56.13,56.06,56.1,92700.0,37.2334,37.2732,37.2267,37.2533,92700.0
2008-01-02 13:55:00,56.09,56.17,56.04,56.16,129600.0,37.2466,37.2998,37.2134,37.2931,129600.0
2008-01-02 14:00:00,56.16,56.35,56.14,56.17,235200.0,37.2931,37.4193,37.2798,37.2998,235200.0
2008-01-02 14:05:00,56.18,56.44,56.12,56.43,227700.0,37.3064,37.4791,37.2666,37.4724,227700.0
2008-01-02 14:10:00,56.43,56.59,56.41,56.58,214800.0,37.4724,37.5787,37.4591,37.572,214800.0
2008-01-02 14:15:00,56.57,56.64,56.5,56.51,278700.0,37.5654,37.6119,37.5189,37.5255,278700.0
2008-01-02 14:20:00,56.5,56.5,56.24,56.26,145500.0,37.5189,37.5189,37.3462,37.3595,145500.0
2008-01-02 14:25:00,56.26,56.34,56.18,56.18,144000.0,37.3595,37.4127,37.3064,37.3064,144000.0
2008-01-02 14:30:00,56.18,56.42,56.18,56.33,212400.0,37.3064,37.4658,37.3064,37.406,212400.0
2008-01-02 14:35:00,56.33,56.35,56.16,56.16,147000.0,37.406,37.4193,37.2931,37.2931,147000.0
2008-01-02 14:40:00,56.16,56.26,56.14,56.17,175500.0,37.2931,37.3595,37.2798,37.2998,175500.0
2008-01-02 14:45:00,56.18,56.25,56.13,56.25,187200.0,37.3064,37.3529,37.2732,37.3529,187200.0
2008-01-02 14:50:00,56.26,56.3,56.13,56.21,153600.0,37.3595,37.3861,37.2732,37.3263,153600.0
2008-01-02 14:55:00,56.21,56.21,56.03,56.04,117000.0,37.3263,37.3263,37.2068,37.2134,117000.0
2008-01-02 15:00:00,56.04,56.05,55.89,55.9,208500.0,37.2134,37.2201,37.1138,37.1205,208500.0
2008-01-02 15:05:00,55.89,55.93,55.75,55.81,236700.0,37.1138,37.1404,37.0209,37.0607,236700.0
2008-01-02 15:10:00,55.81,56.02,55.79,55.98,213300.0,37.0607,37.2002,37.0474,37.1736,213300.0
2008-01-02 15:15:00,55.98,56.03,55.87,55.92,107400.0,37.1736,37.2068,37.1005,37.1337,107400.0
2008-01-02 15:20:00,55.92,56.11,55.86,56.07,195900.0,37.1337,37.2599,37.0939,37.2334,195900.0
2008-01-02 15:25:00,56.05,56.11,55.92,55.95,176700.0,37.2201,37.2599,37.1337,37.1537,176700.0
2008-01-02 15:30:00,55.94,56.03,55.85,56.03,424200.0,37.147,37.2068,37.0873,37.2068,424200.0
2008-01-02 15:35:00,56.04,56.16,56.0,56.08,221400.0,37.2134,37.2931,37.1869,37.24,221400.0
2008-01-02 15:40:00,56.08,56.15,56.01,56.08,370500.0,37.24,37.2865,37.1935,37.24,370500.0
2008-01-02 15:45:00,56.08,56.12,55.99,56.03,293100.0,37.24,37.2666,37.1802,37.2068,293100.0
2008-01-02 15:50:00,56.03,56.13,55.98,56.12,219900.0,37.2068,37.2732,37.1736,37.2666,219900.0
2008-01-02 15:55:00,56.11,56.16,56.03,56.04,520200.0,37.2599,37.2931,37.2068,37.2134,520200.0
2008-01-02 16:00:00,55.98,56.07,55.97,56.03,767100.0,37.1736,37.2334,37.167,37.2068,767100.0
2008-01-02 16:05:00,56.09,56.16,56.09,56.16,21300.0,37.2466,37.2931,37.2466,37.2931,21300.0
2008-01-02 16:10:00,56.12,56.28,56.1,56.27,11400.0,37.2666,37.3728,37.2533,37.3662,11400.0
2008-01-03 09:30:00,55.77,56.08,55.64,55.83,276000.0,37.0341,37.24,36.9478,37.074,276000.0
2008-01-03 09:35:00,55.85,55.96,55.75,55.93,192600.0,37.0873,37.1603,37.0209,37.1404,192600.0
2008-01-03 09:40:00,55.93,56.03,55.73,55.83,317400.0,37.1404,37.2068,37.0076,37.074,317400.0
2008-01-03 09:45:00,55.83,55.9,55.77,55.77,425700.0,37.074,37.1205,37.0341,37.0341,425700.0
2008-01-03 09:50:00,55.77,55.86,55.7,55.7,292500.0,37.0341,37.0939,36.9877,36.9877,292500.0
2008-01-03 09:55:00,55.69,55.77,55.6,55.77,222600.0,36.981,37.0341,36.9213,37.0341,222600.0
2008-01-03 10:00:00,55.76,56.0,55.76,55.83,339600.0,37.0275,37.1869,37.0275,37.074,339600.0
2008-01-03 10:05:00,55.84,56.12,55.78,56.06,207000.0,37.0806,37.2666,37.0408,37.2267,207000.0
2008-01-03 10:10:00,56.06,56.06,55.8,55.82,205800.0,37.2267,37.2267,37.0541,37.0673,205800.0
2008-01-03 10:15:00,55.82,55.87,55.76,55.81,156000.0,37.0673,37.1005,37.0275,37.0607,156000.0
2008-01-03 10:20:00,55.83,55.86,55.74,55.84,65400.0,37.074,37.0939,37.0142,37.0806,65400.0
2008-01-03 10:25:00,55.82,55.84,55.7,55.82,145800.0,37.0673,37.0806,36.9877,37.0673,145800.0
2008-01-03 10:30:00,55.83,55.87,55.73,55.87,93000.0,37.074,37.1005,37.0076,37.1005,93000.0
2008-01-03 10:35:00,55.87,55.93,55.69,55.72,201000.0,37.1005,37.1404,36.981,37.0009,201000.0
2008-01-03 10:40:00,55.71,55.73,55.61,55.64,158700.0,36.9943,37.0076,36.9279,36.9478,158700.0
2008-01-03 10:45:00,55.63,55.8,55.61,55.73,153000.0,36.9412,37.0541,36.9279,37.0076,153000.0
2008-01-03 10:50:00,55.73,55.76,55.63,55.65,81600.0,37.0076,37.0275,36.9412,36.9545,81600.0
2008-01-03 10:55:00,55.65,55.73,55.62,55.71,98100.0,36.9545,37.0076,36.9345,36.9943,98100.0
2008-01-03 11:00:00,55.7,55.82,55.7,55.82,75300.0,36.9877,37.0673,36.9877,37.0673,75300.0
2008-01-03 11:05:00,55.82,55.82,55.71,55.82,85800.0,37.0673,37.0673,36.9943,37.0673,85800.0
2008-01-03 11:10:00,55.82,55.86,55.74,55.83,128700.0,37.0673,37.0939,37.0142,37.074,128700.0
2008-01-03 11:15:00,55.81,55.87,55.79,55.82,62100.0,37.0607,37.1005,37.0474,37.0673,62100.0
2008-01-03 11:20:00,55.82,55.9,55.81,55.87,110400.0,37.0673,37.1205,37.0607,37.1005,110400.0
2008-01-03 11:25:00,55.85,55.9,55.79,55.82,48300.0,37.0873,37.1205,37.0474,37.0673,48300.0
2008-01-03 11:30:00,55.79,55.86,55.77,55.86,30900.0,37.0474,37.0939,37.0341,37.0939,30900.0
2008-01-03 11:35:00,55.87,55.87,55.81,55.86,39600.0,37.1005,37.1005,37.0607,37.0939,39600.0
2008-01-03 11:40:00,55.87,56.05,55.86,56.01,219900.0,37.1005,37.2201,37.0939,37.1935,219900.0
2008-01-03 11:45:00,56.03,56.16,55.9,55.98,326100.0,37.2068,37.2931,37.1205,37.1736,326100.0
2008-01-03 11:50:00,55.97,56.02,55.9,55.99,88800.0,37.167,37.2002,37.1205,37.1802,88800.0
2008-01-03 11:55:00,56.0,56.03,55.88,55.94,151200.0,37.1869,37.2068,37.1072,37.147,151200.0
2008-01-03 12:00:00,55.93,56.03,55.92,55.99,76200.0,37.1404,37.2068,37.1337,37.1802,76200.0
2008-01-03 12:05:00,56.01,56.01,55.97,56.01,18300.0,37.1935,37.1935,37.167,37.1935,18300.0
2008-01-03 12:10:00,56.01,56.09,55.97,56.08,52500.0,37.1935,37.2466,37.167,37.24,52500.0
2008-01-03 12:15:00,56.08,56.17,56.04,56.17,124500.0,37.24,37.2998,37.2134,37.2998,124500.0
2008-01-03 12:20:00,56.17,56.28,56.14,56.27,236700.0,37.2998,37.3728,37.2798,37.3662,236700.0
2008-01-03 12:25:00,56.25,56.39,56.24,56.39,145800.0,37.3529,37.4459,37.3462,37.4459,145800.0
2008-01-03 12:30:00,56.38,56.45,56.33,56.35,78300.0,37.4392,37.4857,37.406,37.4193,78300.0
2008-01-03 12:35:00,56.35,56.36,56.24,56.24,46200.0,37.4193,37.4259,37.3462,37.3462,46200.0
2008-01-03 12:40:00,56.24,56.27,56.13,56.2,113100.0,37.3462,37.3662,37.2732,37.3197,113100.0
2008-01-03 12:45:00,56.2,56.27,56.18,56.27,99300.0,37.3197,37.3662,37.3064,37.3662,99300.0
2008-01-03 12:50:00,56.27,56.32,56.19,56.22,92400.0,37.3662,37.3994,37.313,37.333,92400.0
2008-01-03 12:55:00,56.22,56.29,56.17,56.26,62400.0,37.333,37.3794,37.2998,37.3595,62400.0
2008-01-03 13:00:00,56.23,56.26,56.17,56.18,42000.0,37.3396,37.3595,37.2998,37.3064,42000.0
2008-01-03 13:05:00,56.19,56.21,56.13,56.13,225000.0,37.313,37.3263,37.2732,37.2732,225000.0
2008-01-03 13:10:00,56.12,56.22,56.11,56.22,84000.0,37.2666,37.333,37.2599,37.333,84000.0
2008-01-03 13:15:00,56.2,56.23,56.05,56.1,60900.0,37.3197,37.3396,37.2201,37.2533,60900.0
2008-01-03 13:20:00,56.08,56.1,56.03,56.06,85200.0,37.24,37.2533,37.2068,37.2267,85200.0
2008-01-03 13:25:00,56.07,56.09,56.06,56.09,46800.0,37.2334,37.2466,37.2267,37.2466,46800.0
2008-01-03 13:30:00,56.1,56.12,56.06,56.11,70200.0,37.2533,37.2666,37.2267,37.2599,70200.0
2008-01-03 13:35:00,56.1,56.14,56.07,56.14,85500.0,37.2533,37.2798,37.2334,37.2798,85500.0
2008-01-03 13:40:00,56.14,56.19,56.07,56.18,71400.0,37.2798,37.313,37.2334,37.3064,71400.0
2008-01-03 13:45:00,56.19,56.21,56.11,56.12,52800.0,37.313,37.3263,37.2599,37.2666,52800.0
2008-01-03 13:50:00,56.12,56.14,56.08,56.09,47400.0,37.2666,37.2798,37.24,37.2466,47400.0
2008-01-03 13:55:00,56.09,56.1,56.04,56.06,82800.0,37.2466,37.2533,37.2134,37.2267,82800.0
2008-01-03 14:00:00,56.06,56.07,56.0,56.01,71400.0,37.2267,37.2334,37.1869,37.1935,71400.0
2008-01-03 14:05:00,56.01,56.04,55.99,55.99,84300.0,37.1935,37.2134,37.1802,37.1802,84300.0
2008-01-03 14:10:00,55.99,56.04,55.9,55.97,132900.0,37.1802,37.2134,37.1205,37.167,132900.0
2008-01-03 14:15:00,55.97,56.01,55.94,56.0,50400.0,37.167,37.1935,37.147,37.1869,50400.0
2008-01-03 14:20:00,56.01,56.02,55.98,55.99,44100.0,37.1935,37.2002,37.1736,37.1802,44100.0
2008-01-03 14:25:00,55.98,56.0,55.94,55.97,54900.0,37.1736,37.1869,37.147,37.167,54900.0
2008-01-03 14:30:00,55.97,55.98,55.92,55.95,31800.0,37.167,37.1736,37.1337,37.1537,31800.0
2008-01-03 14:35:00,55.93,56.01,55.91,55.98,42900.0,37.1404,37.1935,37.1271,37.1736,42900.0
2008-01-03 14:40:00,55.98,56.01,55.93,55.95,58500.0,37.1736,37.1935,37.1404,37.1537,58500.0
2008-01-03 14:45:00,55.95,55.99,55.92,55.94,55500.0,37.1537,37.1802,37.1337,37.147,55500.0
2008-01-03 14:50:00,55.92,56.01,55.89,55.94,56100.0,37.1337,37.1935,37.1138,37.147,56100.0
2008-01-03 14:55:00,55.94,55.94,55.82,55.85,121200.0,37.147,37.147,37.0673,37.0873,121200.0
2008-01-03 15:00:00,55.86,55.89,55.82,55.88,207600.0,37.0939,37.1138,37.0673,37.1072,207600.0
2008-01-03 15:05:00,55.86,55.89,55.8,55.81,99900.0,37.0939,37.1138,37.0541,37.0607,99900.0
2008-01-03 15:10:00,55.82,55.82,55.7,55.74,126600.0,37.0673,37.0673,36.9877,37.0142,126600.0
2008-01-03 15:15:00,55.77,55.77,55.62,55.67,174300.0,37.0341,37.0341,36.9345,36.9677,174300.0
2008-01-03 15:20:00,55.66,55.74,55.6,55.68,68700.0,36.9611,37.0142,36.9213,36.9744,68700.0
2008-01-03 15:25:00,55.68,55.71,55.47,55.53,303600.0,36.9744,36.9943,36.8349,36.8748,303600.0
2008-01-03 15:30:00,55.54,55.61,55.5,55.6,225600.0,36.8814,36.9279,36.8548,36.9213,225600.0
2008-01-03 15:35:00,55.59,55.78,55.58,55.73,161400.0,36.9146,37.0408,36.908,37.0076,161400.0
2008-01-03 15:40:00,55.74,55.84,55.71,55.81,326700.0,37.0142,37.0806,36.9943,37.0607,326700.0
2008-01-03 15:45:00,55.8,55.85,55.78,55.79,145800.0,37.0541,37.0873,37.0408,37.0474,145800.0
2008-01-03 15:50:00,55.79,55.8,55.67,55.73,340800.0,37.0474,37.0541,36.9677,37.0076,340800.0
2008-01-03 15:55:00,55.73,55.77,55.63,55.65,590400.0,37.0076,37.0341,36.9412,36.9545,590400.0
2008-01-03 16:00:00,55.65,56.27,55.6,55.78,277800.0,36.9545,37.3662,36.9213,37.0408,277800.0
2008-01-03 16:05:00,55.78,55.78,55.76,55.78,5100.0,37.0408,37.0408,37.0275,37.0408,5100.0
2008-01-03 16:10:00,55.75,55.83,55.75,55.83,6300.0,37.0209,37.074,37.0209,37.074,6300.0
2008-01-04 09:30:00,56.0,56.0,55.54,55.58,817500.0,37.1869,37.1869,36.8814,36.908,817500.0
2008-01-04 09:35:00,55.58,55.67,55.32,55.34,564300.0,36.908,36.9677,36.7353,36.7486,564300.0
2008-01-04 09:40:00,55.33,55.75,55.3,55.71,435000.0,36.742,37.0209,36.722,36.9943,435000.0
2008-01-04 09:45:00,55.71,55.74,55.49,55.59,433200.0,36.9943,37.0142,36.8482,36.9146,433200.0
2008-01-04 09:50:00,55.59,55.69,55.41,55.44,531900.0,36.9146,36.981,36.7951,36.815,531900.0
2008-01-04 09:55:00,55.42,55.51,55.26,55.41,390600.0,36.8017,36.8615,36.6955,36.7951,390600.0
2008-01-04 10:00:00,55.42,55.73,55.4,55.61,531000.0,36.8017,37.0076,36.7884,36.9279,531000.0
2008-01-04 10:05:00,55.62,55.69,55.55,55.64,218100.0,36.9345,36.981,36.8881,36.9478,218100.0
2008-01-04 10:10:00,55.64,55.67,55.5,55.52,212100.0,36.9478,36.9677,36.8548,36.8681,212100.0
2008-01-04 10:15:00,55.52,55.54,55.32,55.32,229200.0,36.8681,36.8814,36.7353,36.7353,229200.0
2008-01-04 10:20:00,55.31,55.42,55.3,55.42,305700.0,36.7287,36.8017,36.722,36.8017,305700.0
2008-01-04 10:25:00,55.42,55.42,55.27,55.32,313800.0,36.8017,36.8017,36.7021,36.7353,313800.0
2008-01-04 10:30:00,55.32,55.37,55.2,55.26,306600.0,36.7353,36.7685,36.6556,36.6955,306600.0
2008-01-04 10:35:00,55.26,55.36,55.16,55.16,309000.0,36.6955,36.7619,36.6291,36.6291,309000.0
2008-01-04 10:40:00,55.17,55.38,55.16,55.29,172800.0,36.6357,36.7752,36.6291,36.7154,172800.0
2008-01-04 10:45:00,55.29,55.34,55.11,55.14,237000.0,36.7154,36.7486,36.5959,36.6158,237000.0
2008-01-04 10:50:00,55.14,55.19,55.01,55.01,275100.0,36.6158,36.649,36.5295,36.5295,275100.0
2008-01-04 10:55:00,55.01,55.11,54.92,54.94,275700.0,36.5295,36.5959,36.4697,36.483,275700.0
2008-01-04 11:00:00,54.94,54.98,54.87,54.9,312900.0,36.483,36.5095,36.4365,36.4564,312900.0
2008-01-04 11:05:00,54.9,54.91,54.75,54.82,298200.0,36.4564,36.4631,36.3568,36.4033,298200.0
2008-01-04 11:10:00,54.83,55.1,54.76,55.07,308700.0,36.4099,36.5892,36.3635,36.5693,308700.0
2008-01-04 11:15:00,55.07,55.09,54.88,54.9,230400.0,36.5693,36.5826,36.4431,36.4564,230400.0
2008-01-04 11:20:00,54.91,55.05,54.89,55.04,215400.0,36.4631,36.556,36.4498,36.5494,215400.0
2008-01-04 11:25:00,55.03,55.27,55.03,55.22,284700.0,36.5427,36.7021,36.5427,36.6689,284700.0
2008-01-04 11:30:00,55.22,55.3,55.16,55.19,231900.0,36.6689,36.722,36.6291,36.649,231900.0
2008-01-04 11:35:00,55.19,55.21,55.01,55.07,252000.0,36.649,36.6623,36.5295,36.5693,252000.0
2008-01-04 11:40:00,55.07,55.11,54.97,55.05,239100.0,36.5693,36.5959,36.5029,36.556,239100.0
2008-01-04 11:45:00,55.03,55.09,55.01,55.05,148500.0,36.5427,36.5826,36.5295,36.556,148500.0
2008-01-04 11:50:00,55.04,55.16,55.03,55.13,153600.0,36.5494,36.6291,36.5427,36.6091,153600.0
2008-01-04 11:55:00,55.15,55.17,55.09,55.14,55500.0,36.6224,36.6357,36.5826,36.6158,55500.0
2008-01-04 12:00:00,55.15,55.23,55.12,55.2,132600.0,36.6224,36.6756,36.6025,36.6556,132600.0
2008-01-04 12:05:00,55.21,55.39,55.2,55.39,148200.0,36.6623,36.7818,36.6556,36.7818,148200.0
2008-01-04 12:10:00,55.38,55.43,55.35,55.42,137400.0,36.7752,36.8084,36.7552,36.8017,137400.0
2008-01-04 12:15:00,55.4,55.43,55.3,55.33,144300.0,36.7884,36.8084,36.722,36.742,144300.0
2008-01-04 12:20:00,55.33,55.33,55.12,55.16,125700.0,36.742,36.742,36.6025,36.6291,125700.0
2008-01-04 12:25:00,55.14,55.17,55.06,55.09,61800.0,36.6158,36.6357,36.5627,36.5826,61800.0
2008-01-04 12:30:00,55.09,55.2,54.99,55.04,159900.0,36.5826,36.6556,36.5162,36.5494,159900.0
2008-01-04 12:35:00,55.05,55.13,54.99,54.99,107100.0,36.556,36.6091,36.5162,36.5162,107100.0
2008-01-04 12:40:00,55.0,55.15,55.0,55.13,117300.0,36.5228,36.6224,36.5228,36.6091,117300.0
2008-01-04 12:45:00,55.12,55.21,55.08,55.18,96300.0,36.6025,36.6623,36.5759,36.6424,96300.0
2008-01-04 12:50:00,55.18,55.18,55.08,55.1,164400.0,36.6424,36.6424,36.5759,36.5892,164400.0
2008-01-04 12:55:00,55.09,55.09,54.99,55.03,140400.0,36.5826,36.5826,36.5162,36.5427,140400.0
2008-01-04 13:00:00,55.03,55.03,54.93,54.95,119700.0,36.5427,36.5427,36.4763,36.4896,119700.0
2008-01-04 13:05:00,54.95,55.01,54.88,54.9,210600.0,36.4896,36.5295,36.4431,36.4564,210600.0
2008-01-04 13:10:00,54.9,55.0,54.88,54.94,164700.0,36.4564,36.5228,36.4431,36.483,164700.0
2008-01-04 13:15:00,54.95,55.0,54.9,54.91,106200.0,36.4896,36.5228,36.4564,36.4631,106200.0
2008-01-04 13:20:00,54.91,54.95,54.85,54.9,190200.0,36.4631,36.4896,36.4232,36.4564,190200.0
2008-01-04 13:25:00,54.9,54.9,54.79,54.83,137400.0,36.4564,36.4564,36.3834,36.4099,137400.0
2008-01-04 13:30:00,54.83,54.87,54.8,54.84,192900.0,36.4099,36.4365,36.39,36.4166,192900.0
2008-01-04 13:35:00,54.85,54.86,54.63,54.65,376200.0,36.4232,36.4299,36.2771,36.2904,376200.0
2008-01-04 13:40:00,54.64,54.65,54.52,54.53,343800.0,36.2838,36.2904,36.2041,36.2107,343800.0
2008-01-04 13:45:00,54.53,54.65,54.51,54.63,259200.0,36.2107,36.2904,36.1974,36.2771,259200.0
2008-01-04 13:50:00,54.63,54.87,54.63,54.81,258600.0,36.2771,36.4365,36.2771,36.3967,258600.0
2008-01-04 13:55:00,54.81,54.84,54.72,54.72,214500.0,36.3967,36.4166,36.3369,36.3369,214500.0
2008-01-04 14:00:00,54.72,54.72,54.58,54.67,214800.0,36.3369,36.3369,36.2439,36.3037,214800.0
2008-01-04 14:05:00,54.67,54.78,54.6,54.68,195300.0,36.3037,36.3767,36.2572,36.3103,195300.0
2008-01-04 14:10:00,54.68,54.76,54.6,54.66,249000.0,36.3103,36.3635,36.2572,36.297,249000.0
2008-01-04 14:15:00,54.66,54.79,54.57,54.67,230700.0,36.297,36.3834,36.2373,36.3037,230700.0
2008-01-04 14:20:00,54.67,54.68,54.43,54.47,248700.0,36.3037,36.3103,36.1443,36.1709,248700.0
2008-01-04 14:25:00,54.48,54.61,54.44,54.61,189900.0,36.1775,36.2638,36.151,36.2638,189900.0
2008-01-04 14:30:00,54.61,54.64,54.5,54.54,286500.0,36.2638,36.2838,36.1908,36.2174,286500.0
2008-01-04 14:35:00,54.55,54.59,54.45,54.5,201900.0,36.224,36.2506,36.1576,36.1908,201900.0
2008-01-04 14:40:00,54.51,54.51,54.38,54.43,142200.0,36.1974,36.1974,36.1111,36.1443,142200.0
2008-01-04 14:45:00,54.43,54.65,54.41,54.58,333000.0,36.1443,36.2904,36.131,36.2439,333000.0
2008-01-04 14:50:00,54.6,54.7,54.47,54.47,216900.0,36.2572,36.3236,36.1709,36.1709,216900.0
2008-01-04 14:55:00,54.45,54.82,54.4,54.77,256800.0,36.1576,36.4033,36.1244,36.3701,256800.0
2008-01-04 15:00:00,54.77,54.84,54.66,54.78,329100.0,36.3701,36.4166,36.297,36.3767,329100.0
2008-01-04 15:05:00,54.77,54.9,54.73,54.82,360300.0,36.3701,36.4564,36.3435,36.4033,360300.0
2008-01-04 15:10:00,54.82,54.82,54.57,54.57,384000.0,36.4033,36.4033,36.2373,36.2373,384000.0
2008-01-04 15:15:00,54.57,54.79,54.46,54.67,277200.0,36.2373,36.3834,36.1642,36.3037,277200.0
2008-01-04 15:20:00,54.68,54.7,54.58,54.63,306600.0,36.3103,36.3236,36.2439,36.2771,306600.0
2008-01-04 15:25:00,54.62,54.92,54.62,54.9,337800.0,36.2705,36.4697,36.2705,36.4564,337800.0
2008-01-04 15:30:00,54.91,55.02,54.88,54.89,288000.0,36.4631,36.5361,36.4431,36.4498,288000.0
2008-01-04 15:35:00,54.88,54.93,54.81,54.91,319800.0,36.4431,36.4763,36.3967,36.4631,319800.0
2008-01-04 15:40:00,54.91,54.91,54.68,54.77,389400.0,36.4631,36.4631,36.3103,36.3701,389400.0
2008-01-04 15:45:00,54.75,54.79,54.52,54.56,522900.0,36.3568,36.3834,36.2041,36.2306,522900.0
2008-01-04 15:50:00,54.56,54.8,54.5,54.73,560700.0,36.2306,36.39,36.1908,36.3435,560700.0
2008-01-04 15:55:00,54.73,54.76,54.5,54.53,895500.0,36.3435,36.3635,36.1908,36.2107,895500.0
2008-01-04 16:00:00,54.53,54.68,54.45,54.6,914700.0,36.2107,36.3103,36.1576,36.2572,914700.0
2008-01-04 16:05:00,54.62,54.64,54.6,54.6,8700.0,36.2705,36.2838,36.2572,36.2572,8700.0
2008-01-04 16:10:00,54.6,54.73,54.6,54.73,13800.0,36.2572,36.3435,36.2572,36.3435,13800.0
2008-01-07 09:30:00,55.79,56.1,55.64,55.94,630600.0,37.0474,37.2533,36.9478,37.147,630600.0
2008-01-07 09:35:00,55.94,55.94,55.5,55.71,394200.0,37.147,37.147,36.8548,36.9943,394200.0
2008-01-07 09:40:00,55.72,55.93,55.65,55.88,245700.0,37.0009,37.1404,36.9545,37.1072,245700.0
2008-01-07 09:45:00,55.9,56.09,55.86,56.01,423900.0,37.1205,37.2466,37.0939,37.1935,423900.0
2008-01-07 09:50:00,56.0,56.06,55.91,55.94,347100.0,37.1869,37.2267,37.1271,37.147,347100.0
2008-01-07 09:55:00,55.95,55.99,55.84,55.85,411900.0,37.1537,37.1802,37.0806,37.0873,411900.0
2008-01-07 10:00:00,55.84,55.89,55.63,55.68,473700.0,37.0806,37.1138,36.9412,36.9744,473700.0
2008-01-07 10:05:00,55.69,55.79,55.62,55.67,324600.0,36.981,37.0474,36.9345,36.9677,324600.0
2008-01-07 10:10:00,55.67,55.73,55.57,55.6,400800.0,36.9677,37.0076,36.9013,36.9213,400800.0
2008-01-07 10:15:00,55.61,55.61,55.27,55.3,264900.0,36.9279,36.9279,36.7021,36.722,264900.0
2008-01-07 10:20:00,55.28,55.38,55.13,55.36,460500.0,36.7088,36.7752,36.6091,36.7619,460500.0
2008-01-07 10:25:00,55.34,55.39,55.01,55.04,311100.0,36.7486,36.7818,36.5295,36.5494,311100.0
2008-01-07 10:30:00,55.03,55.12,54.69,54.91,493800.0,36.5427,36.6025,36.317,36.4631,493800.0
2008-01-07 10:35:00,54.91,55.1,54.88,55.0,313500.0,36.4631,36.5892,36.4431,36.5228,313500.0
2008-01-07 10:40:00,55.01,55.37,55.0,55.34,417300.0,36.5295,36.7685,36.5228,36.7486,417300.0
2008-01-07 10:45:00,55.33,55.34,55.14,55.23,269700.0,36.742,36.7486,36.6158,36.6756,269700.0
2008-01-07 10:50:00,55.26,55.51,55.23,55.39,315000.0,36.6955,36.8615,36.6756,36.7818,315000.0
2008-01-07 10:55:00,55.4,55.43,55.2,55.33,317100.0,36.7884,36.8084,36.6556,36.742,317100.0
2008-01-07 11:00:00,55.33,55.62,55.32,55.54,371400.0,36.742,36.9345,36.7353,36.8814,371400.0
2008-01-07 11:05:00,55.57,55.69,55.52,55.65,378000.0,36.9013,36.981,36.8681,36.9545,378000.0
2008-01-07 11:10:00,55.64,55.75,55.57,55.65,251100.0,36.9478,37.0209,36.9013,36.9545,251100.0
2008-01-07 11:15:00,55.63,55.81,55.58,55.7,285900.0,36.9412,37.0607,36.908,36.9877,285900.0
2008-01-07 11:20:00,55.72,55.8,55.62,55.77,413100.0,37.0009,37.0541,36.9345,37.0341,413100.0
2008-01-07 11:25:00,55.78,55.88,55.68,55.81,668700.0,37.0408,37.1072,36.9744,37.0607,668700.0
2008-01-07 11:30:00,55.8,56.21,55.78,56.19,538800.0,37.0541,37.3263,37.0408,37.313,538800.0
2008-01-07 11:35:00,56.18,56.22,55.95,55.95,228000.0,37.3064,37.333,37.1537,37.1537,228000.0
2008-01-07 11:40:00,55.95,56.12,55.92,56.11,202800.0,37.1537,37.2666,37.1337,37.2599,202800.0
2008-01-07 11:45:00,56.1,56.18,55.99,56.07,322800.0,37.2533,37.3064,37.1802,37.2334,322800.0
2008-01-07 11:50:00,56.08,56.1,55.98,56.0,225900.0,37.24,37.2533,37.1736,37.1869,225900.0
2008-01-07 11:55:00,56.0,56.05,55.93,56.01,142200.0,37.1869,37.2201,37.1404,37.1935,142200.0
2008-01-07 12:00:00,56.02,56.05,55.9,56.0,120000.0,37.2002,37.2201,37.1205,37.1869,120000.0
2008-01-07 12:05:00,56.01,56.01,55.72,55.72,107700.0,37.1935,37.1935,37.0009,37.0009,107700.0
2008-01-07 12:10:00,55.73,55.87,55.69,55.82,901500.0,37.0076,37.1005,36.981,37.0673,901500.0
2008-01-07 12:15:00,55.8,55.81,55.59,55.78,165900.0,37.0541,37.0607,36.9146,37.0408,165900.0
2008-01-07 12:20:00,55.78,55.85,55.67,55.84,208500.0,37.0408,37.0873,36.9677,37.0806,208500.0
2008-01-07 12:25:00,55.84,55.93,55.75,55.78,137700.0,37.0806,37.1404,37.0209,37.0408,137700.0
2008-01-07 12:30:00,55.78,55.89,55.74,55.89,150900.0,37.0408,37.1138,37.0142,37.1138,150900.0
2008-01-07 12:35:00,55.89,55.98,55.82,55.97,165300.0,37.1138,37.1736,37.0673,37.167,165300.0
2008-01-07 12:40:00,55.98,56.05,55.79,55.92,175800.0,37.1736,37.2201,37.0474,37.1337,175800.0
2008-01-07 12:45:00,55.94,56.0,55.89,56.0,85500.0,37.147,37.1869,37.1138,37.1869,85500.0
2008-01-07 12:50:00,56.02,56.15,56.02,56.12,156000.0,37.2002,37.2865,37.2002,37.2666,156000.0
2008-01-07 12:55:00,56.1,56.11,55.95,56.02,87600.0,37.2533,37.2599,37.1537,37.2002,87600.0
2008-01-07 13:00:00,56.02,56.05,55.89,55.93,138900.0,37.2002,37.2201,37.1138,37.1404,138900.0
2008-01-07 13:05:00,55.94,56.05,55.87,56.04,150600.0,37.147,37.2201,37.1005,37.2134,150600.0
2008-01-07 13:10:00,56.04,56.17,55.97,56.02,168000.0,37.2134,37.2998,37.167,37.2002,168000.0
2008-01-07 13:15:00,55.99,56.14,55.99,56.13,290100.0,37.1802,37.2798,37.1802,37.2732,290100.0
2008-01-07 13:20:00,56.13,56.26,56.09,56.15,337800.0,37.2732,37.3595,37.2466,37.2865,337800.0
2008-01-07 13:25:00,56.15,56.18,55.86,55.9,305100.0,37.2865,37.3064,37.0939,37.1205,305100.0
2008-01-07 13:30:00,55.88,56.02,55.71,55.94,337500.0,37.1072,37.2002,36.9943,37.147,337500.0
2008-01-07 13:35:00,55.95,56.01,55.8,55.92,185100.0,37.1537,37.1935,37.0541,37.1337,185100.0
2008-01-07 13:40:00,55.9,56.08,55.68,55.69,159600.0,37.1205,37.24,36.9744,36.981,159600.0
2008-01-07 13:45:00,55.69,55.79,55.6,55.79,258000.0,36.981,37.0474,36.9213,37.0474,258000.0
2008-01-07 13:50:00,55.8,55.81,55.62,55.65,133200.0,37.0541,37.0607,36.9345,36.9545,133200.0
2008-01-07 13:55:00,55.63,55.9,55.63,55.84,135900.0,36.9412,37.1205,36.9412,37.0806,135900.0
2008-01-07 14:00:00,55.84,55.96,55.53,55.54,169200.0,37.0806,37.1603,36.8748,36.8814,169200.0
2008-01-07 14:05:00,55.55,55.69,55.52,55.54,283500.0,36.8881,36.981,36.8681,36.8814,283500.0
2008-01-07 14:10:00,55.54,55.66,55.48,55.57,138900.0,36.8814,36.9611,36.8416,36.9013,138900.0
2008-01-07 14:15:00,55.56,55.74,55.54,55.65,132600.0,36.8947,37.0142,36.8814,36.9545,132600.0
2008-01-07 14:20:00,55.63,55.7,55.52,55.66,162000.0,36.9412,36.9877,36.8681,36.9611,162000.0
2008-01-07 14:25:00,55.67,55.67,55.42,55.57,180300.0,36.9677,36.9677,36.8017,36.9013,180300.0
2008-01-07 14:30:00,55.55,55.81,55.53,55.76,163800.0,36.8881,37.0607,36.8748,37.0275,163800.0
2008-01-07 14:35:00,55.75,55.83,55.6,55.83,100200.0,37.0209,37.074,36.9213,37.074,100200.0
2008-01-07 14:40:00,55.82,55.88,55.72,55.78,130200.0,37.0673,37.1072,37.0009,37.0408,130200.0
2008-01-07 14:45:00,55.78,55.87,55.58,55.59,339900.0,37.0408,37.1005,36.908,36.9146,339900.0
2008-01-07 14:50:00,55.61,55.67,55.48,55.49,151800.0,36.9279,36.9677,36.8416,36.8482,151800.0
2008-01-07 14:55:00,55.49,55.63,55.34,55.63,354300.0,36.8482,36.9412,36.7486,36.9412,354300.0
2008-01-07 15:00:00,55.63,55.87,55.63,55.77,414900.0,36.9412,37.1005,36.9412,37.0341,414900.0
2008-01-07 15:05:00,55.76,55.81,55.45,55.45,316200.0,37.0275,37.0607,36.8216,36.8216,316200.0
2008-01-07 15:10:00,55.47,55.57,55.27,55.3,238200.0,36.8349,36.9013,36.7021,36.722,238200.0
2008-01-07 15:15:00,55.3,55.44,55.19,55.36,229800.0,36.722,36.815,36.649,36.7619,229800.0
2008-01-07 15:20:00,55.38,55.48,55.37,55.42,192300.0,36.7752,36.8416,36.7685,36.8017,192300.0
2008-01-07 15:25:00,55.42,55.45,55.3,55.35,173100.0,36.8017,36.8216,36.722,36.7552,173100.0
2008-01-07 15:30:00,55.36,55.43,55.29,55.37,235200.0,36.7619,36.8084,36.7154,36.7685,235200.0
2008-01-07 15:35:00,55.39,55.4,55.15,55.17,264600.0,36.7818,36.7884,36.6224,36.6357,264600.0
2008-01-07 15:40:00,55.17,55.54,55.13,55.53,399900.0,36.6357,36.8814,36.6091,36.8748,399900.0
2008-01-07 15:45:00,55.53,56.02,55.47,55.98,444300.0,36.8748,37.2002,36.8349,37.1736,444300.0
2008-01-07 15:50:00,55.97,56.14,55.89,56.08,470100.0,37.167,37.2798,37.1138,37.24,470100.0
2008-01-07 15:55:00,56.05,56.23,55.96,56.22,1116300.0,37.2201,37.3396,37.1603,37.333,1116300.0
2008-01-08 09:30:00,56.69,56.73,56.31,56.36,649800.0,37.6451,37.6716,37.3927,37.4259,649800.0
2008-01-08 09:35:00,56.33,56.53,56.27,56.41,186900.0,37.406,37.5388,37.3662,37.4591,186900.0
2008-01-08 09:40:00,56.44,56.91,56.36,56.79,372000.0,37.4791,37.7912,37.4259,37.7115,372000.0
2008-01-08 09:45:00,56.78,56.95,56.75,56.83,465900.0,37.7048,37.8177,37.6849,37.738,465900.0
2008-01-08 09:50:00,56.81,56.87,56.74,56.8,148200.0,37.7248,37.7646,37.6783,37.7181,148200.0
2008-01-08 09:55:00,56.8,56.8,56.59,56.69,229800.0,37.7181,37.7181,37.5787,37.6451,229800.0
2008-01-08 10:00:00,56.7,57.06,56.6,57.02,477300.0,37.6517,37.8908,37.5853,37.8642,477300.0
2008-01-08 10:05:00,57.02,57.25,57.02,57.21,264300.0,37.8642,38.0169,37.8642,37.9904,264300.0
2008-01-08 10:10:00,57.22,57.25,57.15,57.25,309600.0,37.997,38.0169,37.9505,38.0169,309600.0
2008-01-08 10:15:00,57.25,57.37,57.22,57.24,567300.0,38.0169,38.0966,37.997,38.0103,567300.0
2008-01-08 10:20:00,57.24,57.36,57.2,57.36,211200.0,38.0103,38.09,37.9837,38.09,211200.0
2008-01-08 10:25:00,57.36,57.41,57.3,57.31,344100.0,38.09,38.1232,38.0501,38.0568,344100.0
2008-01-08 10:30:00,57.31,57.39,57.2,57.22,330900.0,38.0568,38.1099,37.9837,37.997,330900.0
2008-01-08 10:35:00,57.22,57.32,57.11,57.17,224700.0,37.997,38.0634,37.924,37.9638,224700.0
2008-01-08 10:40:00,57.19,57.27,57.07,57.2,108300.0,37.9771,38.0302,37.8974,37.9837,108300.0
2008-01-08 10:45:00,57.19,57.25,57.1,57.15,111000.0,37.9771,38.0169,37.9173,37.9505,111000.0
2008-01-08 10:50:00,57.14,57.17,57.06,57.12,134100.0,37.9439,37.9638,37.8908,37.9306,134100.0
2008-01-08 10:55:00,57.12,57.13,56.98,57.01,179700.0,37.9306,37.9373,37.8376,37.8576,179700.0
2008-01-08 11:00:00,57.01,57.09,56.95,57.0,173100.0,37.8576,37.9107,37.8177,37.8509,173100.0
2008-01-08 11:05:00,56.99,57.07,56.93,56.99,238800.0,37.8443,37.8974,37.8044,37.8443,238800.0
2008-01-08 11:10:00,56.98,56.98,56.77,56.8,216900.0,37.8376,37.8376,37.6982,37.7181,216900.0
2008-01-08 11:15:00,56.8,56.84,56.71,56.82,147300.0,37.7181,37.7447,37.6584,37.7314,147300.0
2008-01-08 11:20:00,56.84,56.94,56.76,56.92,285000.0,37.7447,37.8111,37.6916,37.7978,285000.0
2008-01-08 11:25:00,56.93,57.03,56.89,56.92,267600.0,37.8044,37.8708,37.7779,37.7978,267600.0
2008-01-08 11:30:00,56.91,56.91,56.66,56.69,210300.0,37.7912,37.7912,37.6251,37.6451,210300.0
2008-01-08 11:35:00,56.68,56.79,56.67,56.76,142500.0,37.6384,37.7115,37.6318,37.6916,142500.0
2008-01-08 11:40:00,56.75,56.79,56.59,56.6,301200.0,37.6849,37.7115,37.5787,37.5853,301200.0
2008-01-08 11:45:00,56.59,56.61,56.34,56.39,159900.0,37.5787,37.5919,37.4127,37.4459,159900.0
2008-01-08 11:50:00,56.36,56.55,56.29,56.5,264900.0,37.4259,37.5521,37.3794,37.5189,264900.0
2008-01-08 11:55:00,56.52,56.79,56.48,56.71,207600.0,37.5322,37.7115,37.5056,37.6584,207600.0
2008-01-08 12:00:00,56.73,56.73,56.46,56.58,151800.0,37.6716,37.6716,37.4923,37.572,151800.0
2008-01-08 12:05:00,56.58,56.81,56.53,56.76,162600.0,37.572,37.7248,37.5388,37.6916,162600.0
2008-01-08 12:10:00,56.77,56.88,56.7,56.85,113400.0,37.6982,37.7712,37.6517,37.7513,113400.0
2008-01-08 12:15:00,56.83,56.89,56.74,56.76,56700.0,37.738,37.7779,37.6783,37.6916,56700.0
2008-01-08 12:20:00,56.75,56.82,56.67,56.8,86100.0,37.6849,37.7314,37.6318,37.7181,86100.0
2008-01-08 12:25:00,56.8,56.96,56.78,56.92,97200.0,37.7181,37.8244,37.7048,37.7978,97200.0
2008-01-08 12:30:00,56.94,56.98,56.74,56.78,111000.0,37.8111,37.8376,37.6783,37.7048,111000.0
2008-01-08 12:35:00,56.78,56.84,56.76,56.8,40200.0,37.7048,37.7447,37.6916,37.7181,40200.0
2008-01-08 12:40:00,56.79,56.81,56.63,56.65,137700.0,37.7115,37.7248,37.6052,37.6185,137700.0
2008-01-08 12:45:00,56.65,56.84,56.62,56.77,95700.0,37.6185,37.7447,37.5986,37.6982,95700.0
2008-01-08 12:50:00,56.77,56.92,56.76,56.76,47400.0,37.6982,37.7978,37.6916,37.6916,47400.0
2008-01-08 12:55:00,56.77,56.77,56.68,56.74,96000.0,37.6982,37.6982,37.6384,37.6783,96000.0
2008-01-08 13:00:00,56.75,56.75,56.49,56.56,187800.0,37.6849,37.6849,37.5123,37.5587,187800.0
2008-01-08 13:05:00,56.56,57.02,56.53,56.94,229800.0,37.5587,37.8642,37.5388,37.8111,229800.0
2008-01-08 13:10:00,56.95,57.16,56.93,57.12,185700.0,37.8177,37.9572,37.8044,37.9306,185700.0
2008-01-08 13:15:00,57.12,57.14,56.89,56.9,225300.0,37.9306,37.9439,37.7779,37.7845,225300.0
2008-01-08 13:20:00,56.91,57.01,56.81,56.99,175500.0,37.7912,37.8576,37.7248,37.8443,175500.0
2008-01-08 13:25:00,56.98,57.21,56.95,57.19,182100.0,37.8376,37.9904,37.8177,37.9771,182100.0
2008-01-08 13:30:00,57.19,57.2,56.95,56.98,123300.0,37.9771,37.9837,37.8177,37.8376,123300.0
2008-01-08 13:35:00,56.98,57.04,56.78,56.81,119400.0,37.8376,37.8775,37.7048,37.7248,119400.0
2008-01-08 13:40:00,56.8,56.93,56.73,56.93,107100.0,37.7181,37.8044,37.6716,37.8044,107100.0
2008-01-08 13:45:00,56.93,57.04,56.87,56.96,141300.0,37.8044,37.8775,37.7646,37.8244,141300.0
2008-01-08 13:50:00,56.96,57.05,56.93,56.99,170400.0,37.8244,37.8841,37.8044,37.8443,170400.0
2008-01-08 13:55:00,56.98,57.13,56.93,57.12,178500.0,37.8376,37.9373,37.8044,37.9306,178500.0
2008-01-08 14:00:00,57.13,57.2,57.07,57.13,127200.0,37.9373,37.9837,37.8974,37.9373,127200.0
2008-01-08 14:05:00,57.13,57.14,57.06,57.12,104400.0,37.9373,37.9439,37.8908,37.9306,104400.0
2008-01-08 14:10:00,57.13,57.26,57.13,57.21,146100.0,37.9373,38.0236,37.9373,37.9904,146100.0
2008-01-08 14:15:00,57.18,57.2,57.05,57.07,80400.0,37.9705,37.9837,37.8841,37.8974,80400.0
2008-01-08 14:20:00,57.09,57.22,57.09,57.2,96300.0,37.9107,37.997,37.9107,37.9837,96300.0
2008-01-08 14:25:00,57.2,57.24,57.06,57.24,116700.0,37.9837,38.0103,37.8908,38.0103,116700.0
2008-01-08 14:30:00,57.23,57.25,57.04,57.05,137700.0,38.0037,38.0169,37.8775,37.8841,137700.0
2008-01-08 14:35:00,57.03,57.05,56.87,56.89,122100.0,37.8708,37.8841,37.7646,37.7779,122100.0
2008-01-08 14:40:00,56.91,56.95,56.82,56.82,226800.0,37.7912,37.8177,37.7314,37.7314,226800.0
2008-01-08 14:45:00,56.82,56.83,56.59,56.79,378000.0,37.7314,37.738,37.5787,37.7115,378000.0
2008-01-08 14:50:00,56.79,56.84,56.57,56.63,313200.0,37.7115,37.7447,37.5654,37.6052,313200.0
2008-01-08 14:55:00,56.64,56.76,56.45,56.47,220200.0,37.6119,37.6916,37.4857,37.499,220200.0
2008-01-08 15:00:00,56.45,56.63,56.38,56.5,259500.0,37.4857,37.6052,37.4392,37.5189,259500.0
2008-01-08 15:05:00,56.48,56.75,56.37,56.41,338100.0,37.5056,37.6849,37.4326,37.4591,338100.0
2008-01-08 15:10:00,56.43,56.45,56.07,56.18,464400.0,37.4724,37.4857,37.2334,37.3064,464400.0
2008-01-08 15:15:00,56.18,56.27,55.9,55.98,531600.0,37.3064,37.3662,37.1205,37.1736,531600.0
2008-01-08 15:20:00,55.99,56.06,55.61,55.64,495600.0,37.1802,37.2267,36.9279,36.9478,495600.0
2008-01-08 15:25:00,55.64,55.95,55.59,55.95,426900.0,36.9478,37.1537,36.9146,37.1537,426900.0
2008-01-08 15:30:00,55.95,56.33,55.89,56.17,350100.0,37.1537,37.406,37.1138,37.2998,350100.0
2008-01-08 15:35:00,56.17,56.17,55.86,55.92,339600.0,37.2998,37.2998,37.0939,37.1337,339600.0
2008-01-08 15:40:00,55.92,56.02,55.8,55.87,345600.0,37.1337,37.2002,37.0541,37.1005,345600.0
2008-01-08 15:45:00,55.87,55.87,55.51,55.52,573900.0,37.1005,37.1005,36.8615,36.8681,573900.0
2008-01-08 15:50:00,55.52,55.57,55.35,55.48,711900.0,36.8681,36.9013,36.7552,36.8416,711900.0
2008-01-08 15:55:00,55.45,55.55,55.1,55.23,626400.0,36.8216,36.8881,36.5892,36.6756,626400.0
2008-01-09 09:30:00,57.24,57.24,56.92,56.94,639000.0,38.0103,38.0103,37.7978,37.8111,639000.0
2008-01-09 09:35:00,56.94,57.3,56.85,57.24,378300.0,37.8111,38.0501,37.7513,38.0103,378300.0
2008-01-09 09:40:00,57.24,57.54,57.2,57.48,538800.0,38.0103,38.2095,37.9837,38.1697,538800.0
2008-01-09 09:45:00,57.48,57.49,57.26,57.41,494700.0,38.1697,38.1763,38.0236,38.1232,494700.0
2008-01-09 09:50:00,57.43,57.47,57.08,57.29,455700.0,38.1365,38.163,37.904,38.0435,455700.0
2008-01-09 09:55:00,57.26,57.45,57.17,57.35,250800.0,38.0236,38.1497,37.9638,38.0833,250800.0
2008-01-09 10:00:00,57.34,57.67,57.34,57.65,428400.0,38.0767,38.2958,38.0767,38.2826,428400.0
2008-01-09 10:05:00,57.66,57.69,57.51,57.63,450000.0,38.2892,38.3091,38.1896,38.2693,450000.0
2008-01-09 10:10:00,57.66,57.8,57.59,57.65,507300.0,38.2892,38.3822,38.2427,38.2826,507300.0
2008-01-09 10:15:00,57.67,57.7,57.42,57.56,263400.0,38.2958,38.3158,38.1298,38.2228,263400.0
2008-01-09 10:20:00,57.55,57.55,57.29,57.3,477300.0,38.2162,38.2162,38.0435,38.0501,477300.0
2008-01-09 10:25:00,57.3,57.37,57.21,57.34,300900.0,38.0501,38.0966,37.9904,38.0767,300900.0
2008-01-09 10:30:00,57.33,57.47,57.24,57.4,375300.0,38.0701,38.163,38.0103,38.1165,375300.0
2008-01-09 10:35:00,57.4,57.46,57.25,57.4,295200.0,38.1165,38.1564,38.0169,38.1165,295200.0
2008-01-09 10:40:00,57.4,57.64,57.4,57.57,303300.0,38.1165,38.2759,38.1165,38.2294,303300.0
2008-01-09 10:45:00,57.57,57.7,57.51,57.56,191400.0,38.2294,38.3158,38.1896,38.2228,191400.0
2008-01-09 10:50:00,57.56,57.66,57.4,57.65,128400.0,38.2228,38.2892,38.1165,38.2826,128400.0
2008-01-09 10:55:00,57.65,57.76,57.52,57.66,193500.0,38.2826,38.3556,38.1962,38.2892,193500.0
2008-01-09 11:00:00,57.65,57.79,57.5,57.53,255900.0,38.2826,38.3755,38.183,38.2029,255900.0
2008-01-09 11:05:00,57.53,57.68,57.48,57.56,230700.0,38.2029,38.3025,38.1697,38.2228,230700.0
2008-01-09 11:10:00,57.55,57.74,57.47,57.69,266700.0,38.2162,38.3423,38.163,38.3091,266700.0
2008-01-09 11:15:00,57.7,57.7,57.37,57.5,385200.0,38.3158,38.3158,38.0966,38.183,385200.0
2008-01-09 11:20:00,57.5,57.72,57.43,57.59,253500.0,38.183,38.329,38.1365,38.2427,253500.0
2008-01-09 11:25:00,57.62,57.67,57.38,57.48,178800.0,38.2626,38.2958,38.1033,38.1697,178800.0
2008-01-09 11:30:00,57.45,57.52,57.29,57.3,244500.0,38.1497,38.1962,38.0435,38.0501,244500.0
2008-01-09 11:35:00,57.29,57.33,57.19,57.26,195000.0,38.0435,38.0701,37.9771,38.0236,195000.0
2008-01-09 11:40:00,57.25,57.34,57.21,57.27,249900.0,38.0169,38.0767,37.9904,38.0302,249900.0
2008-01-09 11:45:00,57.26,57.27,57.13,57.15,307500.0,38.0236,38.0302,37.9373,37.9505,307500.0
2008-01-09 11:50:00,57.15,57.15,56.9,57.13,415500.0,37.9505,37.9505,37.7845,37.9373,415500.0
2008-01-09 11:55:00,57.13,57.17,57.07,57.13,312300.0,37.9373,37.9638,37.8974,37.9373,312300.0
2008-01-09 12:00:00,57.13,57.22,57.01,57.22,264900.0,37.9373,37.997,37.8576,37.997,264900.0
2008-01-09 12:05:00,57.2,57.33,57.19,57.27,208500.0,37.9837,38.0701,37.9771,38.0302,208500.0
2008-01-09 12:10:00,57.27,57.36,57.23,57.3,217500.0,38.0302,38.09,38.0037,38.0501,217500.0
2008-01-09 12:15:00,57.3,57.48,57.22,57.47,208200.0,38.0501,38.1697,37.997,38.163,208200.0
2008-01-09 12:20:00,57.48,57.5,57.2,57.28,176700.0,38.1697,38.183,37.9837,38.0369,176700.0
2008-01-09 12:25:00,57.31,57.61,57.29,57.58,221100.0,38.0568,38.256,38.0435,38.2361,221100.0
2008-01-09 12:30:00,57.57,57.57,57.4,57.44,156600.0,38.2294,38.2294,38.1165,38.1431,156600.0
2008-01-09 12:35:00,57.48,57.48,57.3,57.34,214800.0,38.1697,38.1697,38.0501,38.0767,214800.0
2008-01-09 12:40:00,57.35,57.4,57.2,57.21,104100.0,38.0833,38.1165,37.9837,37.9904,104100.0
2008-01-09 12:45:00,57.19,57.41,57.17,57.37,157200.0,37.9771,38.1232,37.9638,38.0966,157200.0
2008-01-09 12:50:00,57.33,57.47,57.31,57.39,80100.0,38.0701,38.163,38.0568,38.1099,80100.0
2008-01-09 12:55:00,57.39,57.46,57.19,57.46,135300.0,38.1099,38.1564,37.9771,38.1564,135300.0
2008-01-09 13:00:00,57.47,57.5,57.29,57.47,108000.0,38.163,38.183,38.0435,38.163,108000.0
2008-01-09 13:05:00,57.47,57.47,57.27,57.31,119700.0,38.163,38.163,38.0302,38.0568,119700.0
2008-01-09 13:10:00,57.29,57.35,57.17,57.21,134700.0,38.0435,38.0833,37.9638,37.9904,134700.0
2008-01-09 13:15:00,57.22,57.22,57.09,57.18,216600.0,37.997,37.997,37.9107,37.9705,216600.0
2008-01-09 13:20:00,57.18,57.33,57.16,57.23,152100.0,37.9705,38.0701,37.9572,38.0037,152100.0
2008-01-09 13:25:00,57.22,57.29,57.02,57.1,304500.0,37.997,38.0435,37.8642,37.9173,304500.0
2008-01-09 13:30:00,57.09,57.13,56.83,56.9,161100.0,37.9107,37.9373,37.738,37.7845,161100.0
2008-01-09 13:35:00,56.92,56.94,56.76,56.94,405900.0,37.7978,37.8111,37.6916,37.8111,405900.0
2008-01-09 13:40:00,56.96,56.96,56.72,56.78,259200.0,37.8244,37.8244,37.665,37.7048,259200.0
2008-01-09 13:45:00,56.78,56.82,56.69,56.77,309000.0,37.7048,37.7314,37.6451,37.6982,309000.0
2008-01-09 13:50:00,56.77,56.88,56.65,56.76,238500.0,37.6982,37.7712,37.6185,37.6916,238500.0
2008-01-09 13:55:00,56.76,56.92,56.75,56.8,205800.0,37.6916,37.7978,37.6849,37.7181,205800.0
2008-01-09 14:00:00,56.82,56.87,56.65,56.84,140100.0,37.7314,37.7646,37.6185,37.7447,140100.0
2008-01-09 14:05:00,56.85,56.87,56.63,56.64,366600.0,37.7513,37.7646,37.6052,37.6119,366600.0
2008-01-09 14:10:00,56.63,56.91,56.63,56.66,193800.0,37.6052,37.7912,37.6052,37.6251,193800.0
2008-01-09 14:15:00,56.66,56.7,56.51,56.66,244500.0,37.6251,37.6517,37.5255,37.6251,244500.0
2008-01-09 14:20:00,56.65,56.82,56.59,56.76,365100.0,37.6185,37.7314,37.5787,37.6916,365100.0
2008-01-09 14:25:00,56.77,57.04,56.7,57.04,193500.0,37.6982,37.8775,37.6517,37.8775,193500.0
2008-01-09 14:30:00,57.04,57.29,56.97,57.15,300600.0,37.8775,38.0435,37.831,37.9505,300600.0
2008-01-09 14:35:00,57.13,57.26,57.06,57.12,204600.0,37.9373,38.0236,37.8908,37.9306,204600.0
2008-01-09 14:40:00,57.16,57.18,56.91,56.98,192000.0,37.9572,37.9705,37.7912,37.8376,192000.0
2008-01-09 14:45:00,56.97,57.35,56.95,57.34,273900.0,37.831,38.0833,37.8177,38.0767,273900.0
2008-01-09 14:50:00,57.35,57.46,57.31,57.32,334200.0,38.0833,38.1564,38.0568,38.0634,334200.0
2008-01-09 14:55:00,57.32,57.5,57.24,57.47,186600.0,38.0634,38.183,38.0103,38.163,186600.0
2008-01-09 15:00:00,57.46,57.72,57.45,57.71,290400.0,38.1564,38.329,38.1497,38.3224,290400.0
2008-01-09 15:05:00,57.71,57.95,57.68,57.86,617100.0,38.3224,38.4818,38.3025,38.422,617100.0
2008-01-09 15:10:00,57.86,57.93,57.44,57.62,589500.0,38.422,38.4685,38.1431,38.2626,589500.0
2008-01-09 15:15:00,57.63,57.96,57.6,57.92,602700.0,38.2693,38.4884,38.2494,38.4619,602700.0
2008-01-09 15:20:00,57.92,57.98,57.74,57.9,433800.0,38.4619,38.5017,38.3423,38.4486,433800.0
2008-01-09 15:25:00,57.89,57.96,57.5,57.56,604800.0,38.4419,38.4884,38.183,38.2228,604800.0
2008-01-09 15:30:00,57.58,57.67,57.43,57.64,493500.0,38.2361,38.2958,38.1365,38.2759,493500.0
2008-01-09 15:35:00,57.68,58.03,57.59,58.03,569400.0,38.3025,38.5349,38.2427,38.5349,569400.0
2008-01-09 15:40:00,58.03,58.25,57.91,58.18,849900.0,38.5349,38.681,38.4552,38.6345,849900.0
2008-01-09 15:45:00,58.16,58.28,58.11,58.24,730200.0,38.6212,38.7009,38.588,38.6743,730200.0
2008-01-09 15:50:00,58.21,58.63,58.18,58.58,624300.0,38.6544,38.9333,38.6345,38.9001,624300.0
2008-01-09 15:55:00,58.57,58.91,58.57,58.79,2089200.0,38.8935,39.1193,38.8935,39.0396,2089200.0
2008-01-09 16:00:00,58.79,58.98,58.76,58.76,2785500.0,39.0396,39.1657,39.0197,39.0197,2785500.0
2008-01-09 16:05:00,58.76,58.76,58.67,58.67,55500.0,39.0197,39.0197,38.9599,38.9599,55500.0
2008-01-09 16:10:00,58.67,58.67,57.42,57.42,120900.0,38.9599,38.9599,38.1298,38.1298,120900.0
2008-01-10 09:30:00,57.71,57.82,57.42,57.58,331200.0,38.3224,38.3954,38.1298,38.2361,331200.0
2008-01-10 09:35:00,57.56,57.63,57.47,57.57,164700.0,38.2228,38.2693,38.163,38.2294,164700.0
2008-01-10 09:40:00,57.58,57.64,57.37,57.61,283500.0,38.2361,38.2759,38.0966,38.256,283500.0
2008-01-10 09:45:00,57.6,57.97,57.53,57.82,301500.0,38.2494,38.4951,38.2029,38.3954,301500.0
2008-01-10 09:50:00,57.83,57.91,57.77,57.8,321000.0,38.4021,38.4552,38.3622,38.3822,321000.0
2008-01-10 09:55:00,57.81,58.13,57.8,58.05,426600.0,38.3888,38.6013,38.3822,38.5482,426600.0
2008-01-10 10:00:00,58.04,58.27,58.0,58.21,350700.0,38.5415,38.6943,38.515,38.6544,350700.0
2008-01-10 10:05:00,58.21,58.39,58.19,58.31,359100.0,38.6544,38.774,38.6411,38.7208,359100.0
2008-01-10 10:10:00,58.3,58.32,58.13,58.29,288600.0,38.7142,38.7275,38.6013,38.7076,288600.0
2008-01-10 10:15:00,58.3,58.45,58.25,58.39,192300.0,38.7142,38.8138,38.681,38.774,192300.0
2008-01-10 10:20:00,58.39,58.41,58.21,58.33,306000.0,38.774,38.7872,38.6544,38.7341,306000.0
2008-01-10 10:25:00,58.35,58.37,58.14,58.23,327000.0,38.7474,38.7607,38.6079,38.6677,327000.0
2008-01-10 10:30:00,58.22,58.49,58.17,58.48,220500.0,38.6611,38.8404,38.6279,38.8337,220500.0
2008-01-10 10:35:00,58.49,58.65,58.41,58.6,379200.0,38.8404,38.9466,38.7872,38.9134,379200.0
2008-01-10 10:40:00,58.59,58.65,58.34,58.44,182400.0,38.9068,38.9466,38.7408,38.8072,182400.0
2008-01-10 10:45:00,58.42,58.43,58.06,58.07,165600.0,38.7939,38.8005,38.5548,38.5615,165600.0
2008-01-10 10:50:00,58.07,58.09,57.97,58.04,137400.0,38.5615,38.5747,38.4951,38.5415,137400.0
2008-01-10 10:55:00,58.04,58.16,57.95,58.13,216300.0,38.5415,38.6212,38.4818,38.6013,216300.0
2008-01-10 11:00:00,58.12,58.12,57.87,58.01,143700.0,38.5947,38.5947,38.4286,38.5216,143700.0
2008-01-10 11:05:00,58.02,58.09,57.91,58.07,106800.0,38.5283,38.5747,38.4552,38.5615,106800.0
2008-01-10 11:10:00,58.07,58.2,57.99,58.07,158100.0,38.5615,38.6478,38.5083,38.5615,158100.0
2008-01-10 11:15:00,58.09,58.16,58.0,58.03,101400.0,38.5747,38.6212,38.515,38.5349,101400.0
2008-01-10 11:20:00,58.05,58.13,57.96,58.13,92400.0,38.5482,38.6013,38.4884,38.6013,92400.0
2008-01-10 11:25:00,58.13,58.32,58.09,58.22,273900.0,38.6013,38.7275,38.5747,38.6611,273900.0
2008-01-10 11:30:00,58.27,58.3,58.1,58.11,206400.0,38.6943,38.7142,38.5814,38.588,206400.0
2008-01-10 11:35:00,58.1,58.17,57.98,58.04,175500.0,38.5814,38.6279,38.5017,38.5415,175500.0
2008-01-10 11:40:00,58.04,58.09,57.95,58.03,139800.0,38.5415,38.5747,38.4818,38.5349,139800.0
2008-01-10 11:45:00,58.04,58.09,57.84,58.08,311700.0,38.5415,38.5747,38.4087,38.5681,311700.0
2008-01-10 11:50:00,58.09,58.22,58.05,58.12,272700.0,38.5747,38.6611,38.5482,38.5947,272700.0
2008-01-10 11:55:00,58.12,58.2,58.04,58.19,219300.0,38.5947,38.6478,38.5415,38.6411,219300.0
2008-01-10 12:00:00,58.19,58.26,58.13,58.19,190500.0,38.6411,38.6876,38.6013,38.6411,190500.0
2008-01-10 12:05:00,58.2,58.27,58.12,58.26,105600.0,38.6478,38.6943,38.5947,38.6876,105600.0
2008-01-10 12:10:00,58.25,58.29,58.03,58.24,108600.0,38.681,38.7076,38.5349,38.6743,108600.0
2008-01-10 12:15:00,58.23,58.87,58.21,58.79,539400.0,38.6677,39.0927,38.6544,39.0396,539400.0
2008-01-10 12:20:00,58.8,59.18,58.67,59.08,629700.0,39.0462,39.2986,38.9599,39.2322,629700.0
2008-01-10 12:25:00,59.09,59.12,58.56,58.59,572100.0,39.2388,39.2587,38.8868,38.9068,572100.0
2008-01-10 12:30:00,58.58,58.82,58.56,58.6,439800.0,38.9001,39.0595,38.8868,38.9134,439800.0
2008-01-10 12:35:00,58.6,58.78,58.54,58.57,298500.0,38.9134,39.0329,38.8736,38.8935,298500.0
2008-01-10 12:40:00,58.56,58.62,58.38,58.62,314700.0,38.8868,38.9267,38.7673,38.9267,314700.0
2008-01-10 12:45:00,58.62,58.62,58.45,58.61,372000.0,38.9267,38.9267,38.8138,38.92,372000.0
2008-01-10 12:50:00,58.6,58.82,58.54,58.82,321600.0,38.9134,39.0595,38.8736,39.0595,321600.0
2008-01-10 12:55:00,58.82,59.1,58.77,59.07,289500.0,39.0595,39.2454,39.0263,39.2255,289500.0
2008-01-10 13:00:00,59.08,59.16,58.87,58.98,409200.0,39.2322,39.2853,39.0927,39.1657,409200.0
2008-01-10 13:05:00,58.98,59.12,58.86,58.97,280500.0,39.1657,39.2587,39.0861,39.1591,280500.0
2008-01-10 13:10:00,58.95,59.01,58.75,58.88,286500.0,39.1458,39.1857,39.013,39.0993,286500.0
2008-01-10 13:15:00,58.89,59.0,58.67,58.91,305100.0,39.106,39.179,38.9599,39.1193,305100.0
2008-01-10 13:20:00,58.94,59.08,58.87,58.99,312300.0,39.1392,39.2322,39.0927,39.1724,312300.0
2008-01-10 13:25:00,58.94,59.17,58.91,58.98,263700.0,39.1392,39.2919,39.1193,39.1657,263700.0
2008-01-10 13:30:00,59.0,59.12,58.76,58.79,313500.0,39.179,39.2587,39.0197,39.0396,313500.0
2008-01-10 13:35:00,58.81,58.82,58.51,58.64,360900.0,39.0529,39.0595,38.8536,38.94,360900.0
2008-01-10 13:40:00,58.63,58.82,58.5,58.73,220500.0,38.9333,39.0595,38.847,38.9997,220500.0
2008-01-10 13:45:00,58.73,58.78,58.51,58.7,239700.0,38.9997,39.0329,38.8536,38.9798,239700.0
2008-01-10 13:50:00,58.72,58.73,58.37,58.45,346200.0,38.9931,38.9997,38.7607,38.8138,346200.0
2008-01-10 13:55:00,58.45,58.73,58.35,58.73,352200.0,38.8138,38.9997,38.7474,38.9997,352200.0
2008-01-10 14:00:00,58.71,58.78,58.56,58.64,370500.0,38.9865,39.0329,38.8868,38.94,370500.0
2008-01-10 14:05:00,58.66,58.73,58.36,58.52,220500.0,38.9533,38.9997,38.754,38.8603,220500.0
2008-01-10 14:10:00,58.55,58.64,58.42,58.52,264000.0,38.8802,38.94,38.7939,38.8603,264000.0
2008-01-10 14:15:00,58.51,59.05,58.4,59.05,294600.0,38.8536,39.2122,38.7806,39.2122,294600.0
2008-01-10 14:20:00,59.02,59.11,58.83,58.92,213300.0,39.1923,39.2521,39.0661,39.1259,213300.0
2008-01-10 14:25:00,58.94,59.04,58.8,58.94,392400.0,39.1392,39.2056,39.0462,39.1392,392400.0
2008-01-10 14:30:00,58.98,59.23,58.83,59.01,332400.0,39.1657,39.3318,39.0661,39.1857,332400.0
2008-01-10 14:35:00,59.03,59.49,58.99,59.48,397800.0,39.1989,39.5044,39.1724,39.4978,397800.0
2008-01-10 14:40:00,59.48,59.57,59.4,59.54,395700.0,39.4978,39.5575,39.4446,39.5376,395700.0
2008-01-10 14:45:00,59.54,59.56,59.37,59.43,318600.0,39.5376,39.5509,39.4247,39.4646,318600.0
2008-01-10 14:50:00,59.47,59.63,59.44,59.57,338400.0,39.4911,39.5974,39.4712,39.5575,338400.0
2008-01-10 14:55:00,59.56,59.73,59.54,59.59,547800.0,39.5509,39.6638,39.5376,39.5708,547800.0
2008-01-10 15:00:00,59.58,59.61,59.48,59.55,340800.0,39.5642,39.5841,39.4978,39.5443,340800.0
2008-01-10 15:05:00,59.55,59.83,59.54,59.8,374400.0,39.5443,39.7302,39.5376,39.7103,374400.0
2008-01-10 15:10:00,59.8,59.84,59.69,59.72,327600.0,39.7103,39.7368,39.6372,39.6571,327600.0
2008-01-10 15:15:00,59.72,59.73,59.27,59.35,381900.0,39.6571,39.6638,39.3583,39.4114,381900.0
2008-01-10 15:20:00,59.36,59.61,59.34,59.47,288000.0,39.4181,39.5841,39.4048,39.4911,288000.0
2008-01-10 15:25:00,59.49,59.85,59.43,59.82,352800.0,39.5044,39.7435,39.4646,39.7236,352800.0
2008-01-10 15:30:00,59.82,60.02,59.8,59.97,588600.0,39.7236,39.8564,39.7103,39.8232,588600.0
2008-01-10 15:35:00,59.98,59.98,59.65,59.75,495600.0,39.8298,39.8298,39.6107,39.6771,495600.0
2008-01-10 15:40:00,59.74,59.84,59.28,59.3,478800.0,39.6704,39.7368,39.365,39.3782,478800.0
2008-01-10 15:45:00,59.31,59.49,59.21,59.26,337500.0,39.3849,39.5044,39.3185,39.3517,337500.0
2008-01-10 15:50:00,59.26,59.38,59.12,59.3,543300.0,39.3517,39.4314,39.2587,39.3782,543300.0
2008-01-10 15:55:00,59.29,59.31,59.0,59.25,1455600.0,39.3716,39.3849,39.179,39.345,1455600.0
2008-01-10 16:00:00,59.26,59.3,59.1,59.21,1507200.0,39.3517,39.3782,39.2454,39.3185,1507200.0
2008-01-10 16:05:00,59.2,59.25,59.07,59.07,26700.0,39.3118,39.345,39.2255,39.2255,26700.0
2008-01-10 16:10:00,58.99,58.99,58.9,58.9,28500.0,39.1724,39.1724,39.1126,39.1126,28500.0
2008-01-11 09:30:00,57.66,57.75,57.46,57.6,332400.0,38.2892,38.349,38.1564,38.2494,332400.0
2008-01-11 09:35:00,57.61,57.67,57.45,57.63,354300.0,38.256,38.2958,38.1497,38.2693,354300.0
2008-01-11 09:40:00,57.64,57.78,57.5,57.78,307500.0,38.2759,38.3689,38.183,38.3689,307500.0
2008-01-11 09:45:00,57.76,57.82,57.67,57.82,199200.0,38.3556,38.3954,38.2958,38.3954,199200.0
2008-01-11 09:50:00,57.82,57.88,57.62,57.79,227100.0,38.3954,38.4353,38.2626,38.3755,227100.0
2008-01-11 09:55:00,57.76,57.85,57.61,57.77,369000.0,38.3556,38.4154,38.256,38.3622,369000.0
2008-01-11 10:00:00,57.76,57.76,57.51,57.63,199200.0,38.3556,38.3556,38.1896,38.2693,199200.0
2008-01-11 10:05:00,57.61,57.62,57.5,57.5,227400.0,38.256,38.2626,38.183,38.183,227400.0
2008-01-11 10:10:00,57.5,57.69,57.47,57.61,162000.0,38.183,38.3091,38.163,38.256,162000.0
2008-01-11 10:15:00,57.62,57.7,57.51,57.55,91800.0,38.2626,38.3158,38.1896,38.2162,91800.0
2008-01-11 10:20:00,57.57,57.73,57.57,57.72,174900.0,38.2294,38.3357,38.2294,38.329,174900.0
2008-01-11 10:25:00,57.72,57.76,57.6,57.67,142500.0,38.329,38.3556,38.2494,38.2958,142500.0
2008-01-11 10:30:00,57.66,57.75,57.6,57.68,180300.0,38.2892,38.349,38.2494,38.3025,180300.0
2008-01-11 10:35:00,57.67,57.82,57.63,57.79,147000.0,38.2958,38.3954,38.2693,38.3755,147000.0
2008-01-11 10:40:00,57.8,57.9,57.76,57.81,120300.0,38.3822,38.4486,38.3556,38.3888,120300.0
2008-01-11 10:45:00,57.81,57.99,57.79,57.95,102300.0,38.3888,38.5083,38.3755,38.4818,102300.0
2008-01-11 10:50:00,57.98,58.09,57.88,58.08,161100.0,38.5017,38.5747,38.4353,38.5681,161100.0
2008-01-11 10:55:00,58.04,58.07,57.87,57.89,110700.0,38.5415,38.5615,38.4286,38.4419,110700.0
2008-01-11 11:00:00,57.86,57.89,57.68,57.76,105300.0,38.422,38.4419,38.3025,38.3556,105300.0
2008-01-11 11:05:00,57.76,57.77,57.62,57.7,97200.0,38.3556,38.3622,38.2626,38.3158,97200.0
2008-01-11 11:10:00,57.7,57.78,57.66,57.76,152400.0,38.3158,38.3689,38.2892,38.3556,152400.0
2008-01-11 11:15:00,57.77,57.79,57.66,57.69,81000.0,38.3622,38.3755,38.2892,38.3091,81000.0
2008-01-11 11:20:00,57.69,57.77,57.6,57.61,93600.0,38.3091,38.3622,38.2494,38.256,93600.0
2008-01-11 11:25:00,57.64,57.72,57.6,57.72,100500.0,38.2759,38.329,38.2494,38.329,100500.0
2008-01-11 11:30:00,57.71,58.03,57.71,57.97,162600.0,38.3224,38.5349,38.3224,38.4951,162600.0
2008-01-11 11:35:00,57.94,57.99,57.82,57.84,144000.0,38.4751,38.5083,38.3954,38.4087,144000.0
2008-01-11 11:40:00,57.84,57.9,57.78,57.85,126600.0,38.4087,38.4486,38.3689,38.4154,126600.0
2008-01-11 11:45:00,57.87,57.9,57.75,57.9,82800.0,38.4286,38.4486,38.349,38.4486,82800.0
2008-01-11 11:50:00,57.9,57.96,57.81,57.83,94500.0,38.4486,38.4884,38.3888,38.4021,94500.0
2008-01-11 11:55:00,57.84,57.89,57.77,57.81,118800.0,38.4087,38.4419,38.3622,38.3888,118800.0
2008-01-11 12:00:00,57.79,57.79,57.65,57.73,109500.0,38.3755,38.3755,38.2826,38.3357,109500.0
2008-01-11 12:05:00,57.72,57.77,57.65,57.69,99000.0,38.329,38.3622,38.2826,38.3091,99000.0
2008-01-11 12:10:00,57.69,57.79,57.68,57.72,73800.0,38.3091,38.3755,38.3025,38.329,73800.0
2008-01-11 12:15:00,57.72,57.86,57.64,57.65,114600.0,38.329,38.422,38.2759,38.2826,114600.0
2008-01-11 12:20:00,57.64,57.69,57.53,57.54,150300.0,38.2759,38.3091,38.2029,38.2095,150300.0
2008-01-11 12:25:00,57.56,57.77,57.56,57.74,102600.0,38.2228,38.3622,38.2228,38.3423,102600.0
2008-01-11 12:30:00,57.73,57.74,57.57,57.62,114600.0,38.3357,38.3423,38.2294,38.2626,114600.0
2008-01-11 12:35:00,57.61,57.65,57.59,57.6,127500.0,38.256,38.2826,38.2427,38.2494,127500.0
2008-01-11 12:40:00,57.6,57.65,57.53,57.54,129300.0,38.2494,38.2826,38.2029,38.2095,129300.0
2008-01-11 12:45:00,57.54,57.66,57.5,57.59,230100.0,38.2095,38.2892,38.183,38.2427,230100.0
2008-01-11 12:50:00,57.59,57.68,57.54,57.61,222600.0,38.2427,38.3025,38.2095,38.256,222600.0
2008-01-11 12:55:00,57.62,57.78,57.6,57.78,132600.0,38.2626,38.3689,38.2494,38.3689,132600.0
2008-01-11 13:00:00,57.79,57.81,57.55,57.58,126300.0,38.3755,38.3888,38.2162,38.2361,126300.0
2008-01-11 13:05:00,57.58,57.62,57.47,57.56,119400.0,38.2361,38.2626,38.163,38.2228,119400.0
2008-01-11 13:10:00,57.56,57.6,57.5,57.55,127200.0,38.2228,38.2494,38.183,38.2162,127200.0
2008-01-11 13:15:00,57.54,57.55,57.43,57.46,207600.0,38.2095,38.2162,38.1365,38.1564,207600.0
2008-01-11 13:20:00,57.46,57.48,57.23,57.33,404400.0,38.1564,38.1697,38.0037,38.0701,404400.0
2008-01-11 13:25:00,57.33,57.41,57.29,57.33,330300.0,38.0701,38.1232,38.0435,38.0701,330300.0
2008-01-11 13:30:00,57.33,57.34,57.25,57.26,265200.0,38.0701,38.0767,38.0169,38.0236,265200.0
2008-01-11 13:35:00,57.26,57.28,57.08,57.1,285600.0,38.0236,38.0369,37.904,37.9173,285600.0
2008-01-11 13:40:00,57.1,57.28,57.1,57.26,177000.0,37.9173,38.0369,37.9173,38.0236,177000.0
2008-01-11 13:45:00,57.25,57.25,56.97,56.98,201600.0,38.0169,38.0169,37.831,37.8376,201600.0
2008-01-11 13:50:00,56.98,57.27,56.97,57.27,200400.0,37.8376,38.0302,37.831,38.0302,200400.0
2008-01-11 13:55:00,57.27,57.29,57.13,57.15,135900.0,38.0302,38.0435,37.9373,37.9505,135900.0
2008-01-11 14:00:00,57.15,57.19,57.07,57.1,123600.0,37.9505,37.9771,37.8974,37.9173,123600.0
2008-01-11 14:05:00,57.12,57.22,57.09,57.21,75600.0,37.9306,37.997,37.9107,37.9904,75600.0
2008-01-11 14:10:00,57.21,57.26,57.19,57.24,115800.0,37.9904,38.0236,37.9771,38.0103,115800.0
2008-01-11 14:15:00,57.26,57.46,57.25,57.38,237300.0,38.0236,38.1564,38.0169,38.1033,237300.0
2008-01-11 14:20:00,57.37,57.41,57.35,57.37,87000.0,38.0966,38.1232,38.0833,38.0966,87000.0
2008-01-11 14:25:00,57.36,57.43,57.35,57.42,73800.0,38.09,38.1365,38.0833,38.1298,73800.0
2008-01-11 14:30:00,57.41,57.42,57.3,57.35,114300.0,38.1232,38.1298,38.0501,38.0833,114300.0
2008-01-11 14:35:00,57.31,57.37,57.29,57.36,66300.0,38.0568,38.0966,38.0435,38.09,66300.0
2008-01-11 14:40:00,57.34,57.41,57.3,57.41,78900.0,38.0767,38.1232,38.0501,38.1232,78900.0
2008-01-11 14:45:00,57.41,57.45,57.15,57.16,93000.0,38.1232,38.1497,37.9505,37.9572,93000.0
2008-01-11 14:50:00,57.17,57.22,57.09,57.17,144600.0,37.9638,37.997,37.9107,37.9638,144600.0
2008-01-11 14:55:00,57.18,57.21,56.95,57.18,162600.0,37.9705,37.9904,37.8177,37.9705,162600.0
2008-01-11 15:00:00,57.18,57.2,57.0,57.1,70500.0,37.9705,37.9837,37.8509,37.9173,70500.0
2008-01-11 15:05:00,57.1,57.2,57.0,57.05,128400.0,37.9173,37.9837,37.8509,37.8841,128400.0
2008-01-11 15:10:00,57.02,57.04,56.76,56.85,306900.0,37.8642,37.8775,37.6916,37.7513,306900.0
2008-01-11 15:15:00,56.85,56.94,56.82,56.86,225300.0,37.7513,37.8111,37.7314,37.758,225300.0
2008-01-11 15:20:00,56.85,56.94,56.73,56.93,300300.0,37.7513,37.8111,37.6716,37.8044,300300.0
2008-01-11 15:25:00,56.93,57.2,56.91,57.15,248100.0,37.8044,37.9837,37.7912,37.9505,248100.0
2008-01-11 15:30:00,57.11,57.15,56.97,57.08,385800.0,37.924,37.9505,37.831,37.904,385800.0
2008-01-11 15:35:00,57.1,57.17,57.0,57.13,227400.0,37.9173,37.9638,37.8509,37.9373,227400.0
2008-01-11 15:40:00,57.14,57.15,56.94,56.94,214200.0,37.9439,37.9505,37.8111,37.8111,214200.0
2008-01-11 15:45:00,56.95,57.01,56.89,57.01,272100.0,37.8177,37.8576,37.7779,37.8576,272100.0
2008-01-11 15:50:00,57.01,57.14,57.01,57.11,408600.0,37.8576,37.9439,37.8576,37.924,408600.0
2008-01-11 15:55:00,57.11,57.12,56.67,56.75,1210800.0,37.924,37.9306,37.6318,37.6849,1210800.0
2008-01-11 16:00:00,56.7,57.27,56.67,56.77,1770300.0,37.6517,38.0302,37.6318,37.6982,1770300.0
2008-01-11 16:05:00,56.73,56.82,56.73,56.8,18900.0,37.6716,37.7314,37.6716,37.7181,18900.0
2008-01-11 16:10:00,57.27,57.27,56.77,56.77,193800.0,38.0302,38.0302,37.6982,37.6982,193800.0
2008-01-14 09:30:00,56.85,56.95,56.62,56.86,282600.0,37.7513,37.8177,37.5986,37.758,282600.0
2008-01-14 09:35:00,56.87,56.87,56.57,56.58,225300.0,37.7646,37.7646,37.5654,37.572,225300.0
2008-01-14 09:40:00,56.59,56.59,56.39,56.4,256200.0,37.5787,37.5787,37.4459,37.4525,256200.0
2008-01-14 09:45:00,56.39,56.51,56.31,56.48,144900.0,37.4459,37.5255,37.3927,37.5056,144900.0
2008-01-14 09:50:00,56.49,56.57,56.36,56.39,138900.0,37.5123,37.5654,37.4259,37.4459,138900.0
2008-01-14 09:55:00,56.39,56.6,56.38,56.52,125400.0,37.4459,37.5853,37.4392,37.5322,125400.0
2008-01-14 10:00:00,56.53,56.6,56.35,56.6,148800.0,37.5388,37.5853,37.4193,37.5853,148800.0
2008-01-14 10:05:00,56.58,56.67,56.49,56.67,166500.0,37.572,37.6318,37.5123,37.6318,166500.0
2008-01-14 10:10:00,56.67,56.7,56.6,56.66,104400.0,37.6318,37.6517,37.5853,37.6251,104400.0
2008-01-14 10:15:00,56.66,56.68,56.54,56.6,132600.0,37.6251,37.6384,37.5455,37.5853,132600.0
2008-01-14 10:20:00,56.62,56.63,56.49,56.52,129000.0,37.5986,37.6052,37.5123,37.5322,129000.0
2008-01-14 10:25:00,56.52,56.66,56.5,56.62,113400.0,37.5322,37.6251,37.5189,37.5986,113400.0
2008-01-14 10:30:00,56.62,56.83,56.62,56.8,156300.0,37.5986,37.738,37.5986,37.7181,156300.0
2008-01-14 10:35:00,56.78,56.87,56.76,56.84,94500.0,37.7048,37.7646,37.6916,37.7447,94500.0
2008-01-14 10:40:00,56.84,56.87,56.66,56.67,198300.0,37.7447,37.7646,37.6251,37.6318,198300.0
2008-01-14 10:45:00,56.69,56.74,56.62,56.65,90600.0,37.6451,37.6783,37.5986,37.6185,90600.0
2008-01-14 10:50:00,56.66,56.72,56.61,56.63,61200.0,37.6251,37.665,37.5919,37.6052,61200.0
2008-01-14 10:55:00,56.65,56.86,56.58,56.84,92700.0,37.6185,37.758,37.572,37.7447,92700.0
2008-01-14 11:00:00,56.84,56.95,56.84,56.88,133200.0,37.7447,37.8177,37.7447,37.7712,133200.0
2008-01-14 11:05:00,56.87,56.9,56.79,56.89,108300.0,37.7646,37.7845,37.7115,37.7779,108300.0
2008-01-14 11:10:00,56.87,56.87,56.79,56.83,53700.0,37.7646,37.7646,37.7115,37.738,53700.0
2008-01-14 11:15:00,56.81,56.88,56.73,56.75,147000.0,37.7248,37.7712,37.6716,37.6849,147000.0
2008-01-14 11:20:00,56.75,56.76,56.68,56.7,64200.0,37.6849,37.6916,37.6384,37.6517,64200.0
2008-01-14 11:25:00,56.71,56.75,56.69,56.7,50400.0,37.6584,37.6849,37.6451,37.6517,50400.0
2008-01-14 11:30:00,56.72,56.74,56.6,56.62,106800.0,37.665,37.6783,37.5853,37.5986,106800.0
2008-01-14 11:35:00,56.62,56.62,56.47,56.48,74400.0,37.5986,37.5986,37.499,37.5056,74400.0
2008-01-14 11:40:00,56.5,56.63,56.47,56.56,144600.0,37.5189,37.6052,37.499,37.5587,144600.0
2008-01-14 11:45:00,56.56,56.65,56.53,56.62,94200.0,37.5587,37.6185,37.5388,37.5986,94200.0
2008-01-14 11:50:00,56.61,56.68,56.59,56.65,115800.0,37.5919,37.6384,37.5787,37.6185,115800.0
2008-01-14 11:55:00,56.66,56.67,56.54,56.56,76500.0,37.6251,37.6318,37.5455,37.5587,76500.0
2008-01-14 12:00:00,56.55,56.6,56.47,56.5,138000.0,37.5521,37.5853,37.499,37.5189,138000.0
2008-01-14 12:05:00,56.5,56.53,56.39,56.44,116400.0,37.5189,37.5388,37.4459,37.4791,116400.0
2008-01-14 12:10:00,56.43,56.46,56.35,56.35,120900.0,37.4724,37.4923,37.4193,37.4193,120900.0
2008-01-14 12:15:00,56.34,56.41,56.29,56.37,189900.0,37.4127,37.4591,37.3794,37.4326,189900.0
2008-01-14 12:20:00,56.37,56.42,56.3,56.42,86400.0,37.4326,37.4658,37.3861,37.4658,86400.0
2008-01-14 12:25:00,56.41,56.48,56.38,56.38,105300.0,37.4591,37.5056,37.4392,37.4392,105300.0
2008-01-14 12:30:00,56.38,56.5,56.35,56.49,117900.0,37.4392,37.5189,37.4193,37.5123,117900.0
2008-01-14 12:35:00,56.48,56.49,56.41,56.43,68400.0,37.5056,37.5123,37.4591,37.4724,68400.0
2008-01-14 12:40:00,56.43,56.46,56.33,56.38,99600.0,37.4724,37.4923,37.406,37.4392,99600.0
2008-01-14 12:45:00,56.38,56.48,56.37,56.45,84300.0,37.4392,37.5056,37.4326,37.4857,84300.0
2008-01-14 12:50:00,56.44,56.55,56.4,56.55,84300.0,37.4791,37.5521,37.4525,37.5521,84300.0
2008-01-14 12:55:00,56.54,56.6,56.47,56.47,70200.0,37.5455,37.5853,37.499,37.499,70200.0
2008-01-14 13:00:00,56.49,56.55,56.48,56.52,47100.0,37.5123,37.5521,37.5056,37.5322,47100.0
2008-01-14 13:05:00,56.52,56.58,56.47,56.57,83700.0,37.5322,37.572,37.499,37.5654,83700.0
2008-01-14 13:10:00,56.57,56.57,56.46,56.49,86400.0,37.5654,37.5654,37.4923,37.5123,86400.0
2008-01-14 13:15:00,56.49,56.62,56.47,56.59,172200.0,37.5123,37.5986,37.499,37.5787,172200.0
2008-01-14 13:20:00,56.58,56.68,56.58,56.64,81900.0,37.572,37.6384,37.572,37.6119,81900.0
2008-01-14 13:25:00,56.64,56.68,56.48,56.5,168600.0,37.6119,37.6384,37.5056,37.5189,168600.0
2008-01-14 13:30:00,56.5,56.63,56.49,56.59,109800.0,37.5189,37.6052,37.5123,37.5787,109800.0
2008-01-14 13:35:00,56.58,56.61,56.53,56.59,101700.0,37.572,37.5919,37.5388,37.5787,101700.0
2008-01-14 13:40:00,56.58,56.73,56.54,56.72,240600.0,37.572,37.6716,37.5455,37.665,240600.0
2008-01-14 13:45:00,56.72,56.81,56.7,56.71,129000.0,37.665,37.7248,37.6517,37.6584,129000.0
2008-01-14 13:50:00,56.71,56.84,56.71,56.83,108600.0,37.6584,37.7447,37.6584,37.738,108600.0
2008-01-14 13:55:00,56.83,56.93,56.81,56.9,146400.0,37.738,37.8044,37.7248,37.7845,146400.0
2008-01-14 14:00:00,56.9,56.96,56.82,56.89,130200.0,37.7845,37.8244,37.7314,37.7779,130200.0
2008-01-14 14:05:00,56.86,56.87,56.76,56.83,63600.0,37.758,37.7646,37.6916,37.738,63600.0
2008-01-14 14:10:00,56.83,56.88,56.76,56.77,186300.0,37.738,37.7712,37.6916,37.6982,186300.0
2008-01-14 14:15:00,56.76,56.78,56.66,56.71,87900.0,37.6916,37.7048,37.6251,37.6584,87900.0
2008-01-14 14:20:00,56.71,56.79,56.69,56.74,78900.0,37.6584,37.7115,37.6451,37.6783,78900.0
2008-01-14 14:25:00,56.74,56.89,56.74,56.89,55800.0,37.6783,37.7779,37.6783,37.7779,55800.0
2008-01-14 14:30:00,56.89,57.0,56.87,56.95,115800.0,37.7779,37.8509,37.7646,37.8177,115800.0
2008-01-14 14:35:00,56.95,57.07,56.92,57.06,84600.0,37.8177,37.8974,37.7978,37.8908,84600.0
2008-01-14 14:40:00,57.07,57.09,56.96,57.02,120300.0,37.8974,37.9107,37.8244,37.8642,120300.0
2008-01-14 14:45:00,57.03,57.04,56.96,57.0,103200.0,37.8708,37.8775,37.8244,37.8509,103200.0
2008-01-14 14:50:00,56.98,57.04,56.88,56.96,98100.0,37.8376,37.8775,37.7712,37.8244,98100.0
2008-01-14 14:55:00,56.96,57.13,56.96,57.1,118500.0,37.8244,37.9373,37.8244,37.9173,118500.0
2008-01-14 15:00:00,57.1,57.15,56.83,57.09,87900.0,37.9173,37.9505,37.738,37.9107,87900.0
2008-01-14 15:05:00,57.08,57.17,57.03,57.07,98100.0,37.904,37.9638,37.8708,37.8974,98100.0
2008-01-14 15:10:00,57.09,57.16,56.86,56.93,171900.0,37.9107,37.9572,37.758,37.8044,171900.0
2008-01-14 15:15:00,56.95,57.01,56.84,56.92,120900.0,37.8177,37.8576,37.7447,37.7978,120900.0
2008-01-14 15:20:00,56.9,56.92,56.76,56.8,120000.0,37.7845,37.7978,37.6916,37.7181,120000.0
2008-01-14 15:25:00,56.79,56.93,56.79,56.9,90300.0,37.7115,37.8044,37.7115,37.7845,90300.0
2008-01-14 15:30:00,56.91,56.97,56.77,56.95,186600.0,37.7912,37.831,37.6982,37.8177,186600.0
2008-01-14 15:35:00,56.96,56.99,56.85,56.95,110100.0,37.8244,37.8443,37.7513,37.8177,110100.0
2008-01-14 15:40:00,56.96,57.13,56.87,57.08,235200.0,37.8244,37.9373,37.7646,37.904,235200.0
2008-01-14 15:45:00,57.07,57.14,56.87,56.91,396000.0,37.8974,37.9439,37.7646,37.7912,396000.0
2008-01-14 15:50:00,56.92,57.0,56.67,56.89,399600.0,37.7978,37.8509,37.6318,37.7779,399600.0
2008-01-14 15:55:00,56.89,56.92,56.59,56.91,1300500.0,37.7779,37.7978,37.5787,37.7912,1300500.0
2008-01-15 09:30:00,53.97,54.33,53.87,54.33,777000.0,35.8388,36.0779,35.7724,36.0779,777000.0
2008-01-15 09:35:00,54.33,54.49,54.22,54.25,645600.0,36.0779,36.1842,36.0049,36.0248,645600.0
2008-01-15 09:40:00,54.25,54.26,54.06,54.22,376800.0,36.0248,36.0314,35.8986,36.0049,376800.0
2008-01-15 09:45:00,54.22,54.42,54.13,54.24,399300.0,36.0049,36.1377,35.9451,36.0181,399300.0
2008-01-15 09:50:00,54.25,54.43,54.23,54.34,209100.0,36.0248,36.1443,36.0115,36.0845,209100.0
2008-01-15 09:55:00,54.34,54.35,54.13,54.16,357600.0,36.0845,36.0912,35.9451,35.965,357600.0
2008-01-15 10:00:00,54.16,54.23,54.05,54.07,520800.0,35.965,36.0115,35.892,35.9053,520800.0
2008-01-15 10:05:00,54.08,54.08,53.94,53.97,611100.0,35.9119,35.9119,35.8189,35.8388,611100.0
2008-01-15 10:10:00,53.97,53.99,53.62,53.68,677100.0,35.8388,35.8521,35.6064,35.6463,677100.0
2008-01-15 10:15:00,53.68,53.75,53.46,53.52,552600.0,35.6463,35.6928,35.5002,35.54,552600.0
2008-01-15 10:20:00,53.54,53.57,53.31,53.39,761400.0,35.5533,35.5732,35.4006,35.4537,761400.0
2008-01-15 10:25:00,53.37,53.5,53.27,53.37,459600.0,35.4404,35.5267,35.374,35.4404,459600.0
2008-01-15 10:30:00,53.37,53.37,53.15,53.21,626100.0,35.4404,35.4404,35.2943,35.3342,626100.0
2008-01-15 10:35:00,53.22,53.31,53.06,53.08,616500.0,35.3408,35.4006,35.2346,35.2478,616500.0
2008-01-15 10:40:00,53.08,53.16,52.86,52.88,553200.0,35.2478,35.301,35.1018,35.115,553200.0
2008-01-15 10:45:00,52.89,52.93,52.81,52.85,578400.0,35.1217,35.1482,35.0686,35.0951,578400.0
2008-01-15 10:50:00,52.83,52.9,52.75,52.78,450000.0,35.0818,35.1283,35.0287,35.0486,450000.0
2008-01-15 10:55:00,52.79,52.86,52.73,52.79,349800.0,35.0553,35.1018,35.0154,35.0553,349800.0
2008-01-15 11:00:00,52.81,53.15,52.78,53.09,384900.0,35.0686,35.2943,35.0486,35.2545,384900.0
2008-01-15 11:05:00,53.12,53.16,53.06,53.07,253500.0,35.2744,35.301,35.2346,35.2412,253500.0
2008-01-15 11:10:00,53.09,53.43,53.07,53.28,259200.0,35.2545,35.4803,35.2412,35.3807,259200.0
2008-01-15 11:15:00,53.28,53.33,53.04,53.05,267300.0,35.3807,35.4139,35.2213,35.2279,267300.0
2008-01-15 11:20:00,53.07,53.07,52.95,53.0,316500.0,35.2412,35.2412,35.1615,35.1947,316500.0
2008-01-15 11:25:00,53.0,53.02,52.83,52.9,229800.0,35.1947,35.208,35.0818,35.1283,229800.0
2008-01-15 11:30:00,52.87,52.96,52.74,52.95,183000.0,35.1084,35.1682,35.0221,35.1615,183000.0
2008-01-15 11:35:00,52.95,52.98,52.8,52.82,202500.0,35.1615,35.1814,35.0619,35.0752,202500.0
2008-01-15 11:40:00,52.83,52.88,52.65,52.65,335700.0,35.0818,35.115,34.9623,34.9623,335700.0
2008-01-15 11:45:00,52.68,52.72,52.57,52.61,256800.0,34.9822,35.0088,34.9092,34.9357,256800.0
2008-01-15 11:50:00,52.61,52.72,52.52,52.64,231900.0,34.9357,35.0088,34.876,34.9557,231900.0
2008-01-15 11:55:00,52.64,52.78,52.57,52.77,198000.0,34.9557,35.0486,34.9092,35.042,198000.0
2008-01-15 12:00:00,52.79,52.91,52.74,52.89,187500.0,35.0553,35.135,35.0221,35.1217,187500.0
2008-01-15 12:05:00,52.9,53.02,52.78,53.0,211200.0,35.1283,35.208,35.0486,35.1947,211200.0
2008-01-15 12:10:00,53.0,53.19,52.95,53.13,231300.0,35.1947,35.3209,35.1615,35.281,231300.0
2008-01-15 12:15:00,53.14,53.17,52.99,52.99,227100.0,35.2877,35.3076,35.1881,35.1881,227100.0
2008-01-15 12:20:00,53.0,53.15,52.92,53.07,198300.0,35.1947,35.2943,35.1416,35.2412,198300.0
2008-01-15 12:25:00,53.08,53.1,52.94,53.04,247200.0,35.2478,35.2611,35.1549,35.2213,247200.0
2008-01-15 12:30:00,53.08,53.15,52.93,53.11,339900.0,35.2478,35.2943,35.1482,35.2678,339900.0
2008-01-15 12:35:00,53.11,53.13,53.01,53.02,305400.0,35.2678,35.281,35.2014,35.208,305400.0
2008-01-15 12:40:00,53.03,53.07,52.9,52.91,254100.0,35.2146,35.2412,35.1283,35.135,254100.0
2008-01-15 12:45:00,52.9,53.09,52.84,53.04,196800.0,35.1283,35.2545,35.0885,35.2213,196800.0
2008-01-15 12:50:00,53.03,53.06,52.96,53.01,129900.0,35.2146,35.2346,35.1682,35.2014,129900.0
2008-01-15 12:55:00,53.01,53.07,52.95,53.07,102000.0,35.2014,35.2412,35.1615,35.2412,102000.0
2008-01-15 13:00:00,53.07,53.17,52.98,53.16,117600.0,35.2412,35.3076,35.1814,35.301,117600.0
2008-01-15 13:05:00,53.16,53.33,53.16,53.29,214800.0,35.301,35.4139,35.301,35.3873,214800.0
2008-01-15 13:10:00,53.29,53.43,53.26,53.37,265500.0,35.3873,35.4803,35.3674,35.4404,265500.0
2008-01-15 13:15:00,53.37,53.39,53.27,53.36,98700.0,35.4404,35.4537,35.374,35.4338,98700.0
2008-01-15 13:20:00,53.35,53.35,53.06,53.1,163500.0,35.4271,35.4271,35.2346,35.2611,163500.0
2008-01-15 13:25:00,53.11,53.18,53.03,53.04,132300.0,35.2678,35.3142,35.2146,35.2213,132300.0
2008-01-15 13:30:00,53.04,53.04,52.94,52.99,114600.0,35.2213,35.2213,35.1549,35.1881,114600.0
2008-01-15 13:35:00,52.99,53.12,52.96,53.07,120300.0,35.1881,35.2744,35.1682,35.2412,120300.0
2008-01-15 13:40:00,53.07,53.13,53.01,53.03,147000.0,35.2412,35.281,35.2014,35.2146,147000.0
2008-01-15 13:45:00,53.03,53.09,52.91,53.07,150000.0,35.2146,35.2545,35.135,35.2412,150000.0
2008-01-15 13:50:00,53.07,53.07,52.8,52.84,222600.0,35.2412,35.2412,35.0619,35.0885,222600.0
2008-01-15 13:55:00,52.82,53.04,52.77,52.94,227100.0,35.0752,35.2213,35.042,35.1549,227100.0
2008-01-15 14:00:00,52.95,53.0,52.86,52.97,147000.0,35.1615,35.1947,35.1018,35.1748,147000.0
2008-01-15 14:05:00,52.95,53.16,52.95,53.05,225900.0,35.1615,35.301,35.1615,35.2279,225900.0
2008-01-15 14:10:00,53.03,53.27,53.03,53.25,167700.0,35.2146,35.374,35.2146,35.3607,167700.0
2008-01-15 14:15:00,53.22,53.25,53.09,53.23,119100.0,35.3408,35.3607,35.2545,35.3475,119100.0
2008-01-15 14:20:00,53.22,53.22,52.98,53.07,182700.0,35.3408,35.3408,35.1814,35.2412,182700.0
2008-01-15 14:25:00,53.07,53.13,52.86,53.1,349500.0,35.2412,35.281,35.1018,35.2611,349500.0
2008-01-15 14:30:00,53.1,53.19,53.04,53.14,122100.0,35.2611,35.3209,35.2213,35.2877,122100.0
2008-01-15 14:35:00,53.15,53.15,52.95,53.03,143700.0,35.2943,35.2943,35.1615,35.2146,143700.0
2008-01-15 14:40:00,53.06,53.17,53.02,53.15,90300.0,35.2346,35.3076,35.208,35.2943,90300.0
2008-01-15 14:45:00,53.15,53.15,52.97,53.02,60300.0,35.2943,35.2943,35.1748,35.208,60300.0
2008-01-15 14:50:00,52.98,53.15,52.97,53.02,76500.0,35.1814,35.2943,35.1748,35.208,76500.0
2008-01-15 14:55:00,53.02,53.11,52.9,52.95,138300.0,35.208,35.2678,35.1283,35.1615,138300.0
2008-01-15 15:00:00,52.97,52.98,52.72,52.83,180000.0,35.1748,35.1814,35.0088,35.0818,180000.0
2008-01-15 15:05:00,52.83,52.92,52.78,52.86,367500.0,35.0818,35.1416,35.0486,35.1018,367500.0
2008-01-15 15:10:00,52.85,52.87,52.67,52.7,386700.0,35.0951,35.1084,34.9756,34.9955,386700.0
2008-01-15 15:15:00,52.69,52.77,52.46,52.52,653700.0,34.9889,35.042,34.8361,34.876,653700.0
2008-01-15 15:20:00,52.52,52.65,52.4,52.61,960900.0,34.876,34.9623,34.7963,34.9357,960900.0
2008-01-15 15:25:00,52.61,53.0,52.58,52.94,607500.0,34.9357,35.1947,34.9158,35.1549,607500.0
2008-01-15 15:30:00,52.95,52.95,52.76,52.92,421500.0,35.1615,35.1615,35.0353,35.1416,421500.0
2008-01-15 15:35:00,52.93,53.11,52.93,52.97,630300.0,35.1482,35.2678,35.1482,35.1748,630300.0
2008-01-15 15:40:00,52.97,53.07,52.85,53.04,464400.0,35.1748,35.2412,35.0951,35.2213,464400.0
2008-01-15 15:45:00,53.04,53.04,52.86,52.97,571200.0,35.2213,35.2213,35.1018,35.1748,571200.0
2008-01-15 15:50:00,52.97,52.97,52.75,52.77,1022700.0,35.1748,35.1748,35.0287,35.042,1022700.0
2008-01-15 15:55:00,52.78,52.79,52.33,52.5,1623900.0,35.0486,35.0553,34.7498,34.8627,1623900.0
2008-01-16 09:30:00,51.22,51.28,50.81,51.14,996000.0,34.0127,34.0526,33.7404,33.9596,996000.0
2008-01-16 09:35:00,51.11,51.48,51.09,51.43,792600.0,33.9397,34.1854,33.9264,34.1522,792600.0
2008-01-16 09:40:00,51.43,51.83,51.42,51.61,774600.0,34.1522,34.4178,34.1455,34.2717,774600.0
2008-01-16 09:45:00,51.58,51.62,51.47,51.56,547800.0,34.2518,34.2783,34.1787,34.2385,547800.0
2008-01-16 09:50:00,51.56,51.57,51.16,51.16,517200.0,34.2385,34.2451,33.9729,33.9729,517200.0
2008-01-16 09:55:00,51.16,51.21,50.63,50.66,576600.0,33.9729,34.0061,33.6209,33.6408,576600.0
2008-01-16 10:00:00,50.66,50.74,50.43,50.48,715800.0,33.6408,33.694,33.4881,33.5213,715800.0
2008-01-16 10:05:00,50.52,50.74,50.38,50.46,475500.0,33.5479,33.694,33.4549,33.508,475500.0
2008-01-16 10:10:00,50.48,50.58,50.25,50.25,405000.0,33.5213,33.5877,33.3686,33.3686,405000.0
2008-01-16 10:15:00,50.23,50.45,50.14,50.3,436800.0,33.3553,33.5014,33.2955,33.4018,436800.0
2008-01-16 10:20:00,50.28,50.35,50.12,50.35,572700.0,33.3885,33.435,33.2823,33.435,572700.0
2008-01-16 10:25:00,50.35,50.37,50.26,50.33,467400.0,33.435,33.4483,33.3752,33.4217,467400.0
2008-01-16 10:30:00,50.33,50.37,50.25,50.34,376800.0,33.4217,33.4483,33.3686,33.4283,376800.0
2008-01-16 10:35:00,50.34,50.34,49.83,49.85,433200.0,33.4283,33.4283,33.0897,33.103,433200.0
2008-01-16 10:40:00,49.84,49.87,49.44,49.53,707400.0,33.0963,33.1162,32.8307,32.8905,707400.0
2008-01-16 10:45:00,49.53,49.56,49.17,49.22,595200.0,32.8905,32.9104,32.6514,32.6846,595200.0
2008-01-16 10:50:00,49.22,49.25,49.0,49.19,609600.0,32.6846,32.7045,32.5385,32.6647,609600.0
2008-01-16 10:55:00,49.19,49.63,49.17,49.54,541800.0,32.6647,32.9569,32.6514,32.8971,541800.0
2008-01-16 11:00:00,49.55,49.66,49.53,49.58,508200.0,32.9037,32.9768,32.8905,32.9237,508200.0
2008-01-16 11:05:00,49.57,50.01,49.55,49.99,496200.0,32.917,33.2092,32.9037,33.1959,496200.0
2008-01-16 11:10:00,49.98,50.15,49.95,49.96,657300.0,33.1893,33.3022,33.1694,33.176,657300.0
2008-01-16 11:15:00,49.99,50.0,49.87,50.0,201300.0,33.1959,33.2026,33.1162,33.2026,201300.0
2008-01-16 11:20:00,49.99,50.32,49.99,50.23,383100.0,33.1959,33.4151,33.1959,33.3553,383100.0
2008-01-16 11:25:00,50.23,50.33,50.22,50.31,306000.0,33.3553,33.4217,33.3487,33.4084,306000.0
2008-01-16 11:30:00,50.31,50.32,49.98,50.0,461700.0,33.4084,33.4151,33.1893,33.2026,461700.0
2008-01-16 11:35:00,50.01,50.04,49.87,49.9,342000.0,33.2092,33.2291,33.1162,33.1362,342000.0
2008-01-16 11:40:00,49.91,49.92,49.77,49.88,283500.0,33.1428,33.1494,33.0498,33.1229,283500.0
2008-01-16 11:45:00,49.88,50.07,49.87,50.06,295200.0,33.1229,33.249,33.1162,33.2424,295200.0
2008-01-16 11:50:00,50.07,50.46,50.05,50.37,641100.0,33.249,33.508,33.2358,33.4483,641100.0
2008-01-16 11:55:00,50.38,50.57,50.29,50.44,517800.0,33.4549,33.5811,33.3951,33.4947,517800.0
2008-01-16 12:00:00,50.44,50.85,50.43,50.82,1124700.0,33.4947,33.767,33.4881,33.7471,1124700.0
2008-01-16 12:05:00,50.8,51.06,50.75,50.8,1226400.0,33.7338,33.9065,33.7006,33.7338,1226400.0
2008-01-16 12:10:00,50.81,50.9,50.63,50.63,814200.0,33.7404,33.8002,33.6209,33.6209,814200.0
2008-01-16 12:15:00,50.63,50.77,50.6,50.69,774300.0,33.6209,33.7139,33.601,33.6608,774300.0
2008-01-16 12:20:00,50.69,50.8,50.6,50.74,400800.0,33.6608,33.7338,33.601,33.694,400800.0
2008-01-16 12:25:00,50.76,50.82,50.72,50.81,294900.0,33.7072,33.7471,33.6807,33.7404,294900.0
2008-01-16 12:30:00,50.81,51.17,50.81,51.17,241200.0,33.7404,33.9795,33.7404,33.9795,241200.0
2008-01-16 12:35:00,51.14,51.19,50.79,50.98,351300.0,33.9596,33.9928,33.7272,33.8533,351300.0
2008-01-16 12:40:00,50.99,51.12,50.95,51.12,250500.0,33.86,33.9463,33.8334,33.9463,250500.0
2008-01-16 12:45:00,51.15,51.23,50.98,51.01,345600.0,33.9662,34.0193,33.8533,33.8733,345600.0
2008-01-16 12:50:00,51.01,51.03,50.69,50.74,298500.0,33.8733,33.8865,33.6608,33.694,298500.0
2008-01-16 12:55:00,50.74,50.77,50.64,50.72,224700.0,33.694,33.7139,33.6276,33.6807,224700.0
2008-01-16 13:00:00,50.72,50.87,50.7,50.79,260100.0,33.6807,33.7803,33.6674,33.7272,260100.0
2008-01-16 13:05:00,50.78,50.83,50.74,50.78,137100.0,33.7205,33.7537,33.694,33.7205,137100.0
2008-01-16 13:10:00,50.78,50.78,50.5,50.56,386400.0,33.7205,33.7205,33.5346,33.5744,386400.0
2008-01-16 13:15:00,50.56,50.56,50.28,50.34,230400.0,33.5744,33.5744,33.3885,33.4283,230400.0
2008-01-16 13:20:00,50.34,50.5,50.33,50.48,174300.0,33.4283,33.5346,33.4217,33.5213,174300.0
2008-01-16 13:25:00,50.48,50.48,50.28,50.28,99900.0,33.5213,33.5213,33.3885,33.3885,99900.0
2008-01-16 13:30:00,50.28,50.33,50.12,50.26,294600.0,33.3885,33.4217,33.2823,33.3752,294600.0
2008-01-16 13:35:00,50.27,50.66,50.17,50.59,511800.0,33.3819,33.6408,33.3155,33.5944,511800.0
2008-01-16 13:40:00,50.59,50.63,50.49,50.57,302700.0,33.5944,33.6209,33.528,33.5811,302700.0
2008-01-16 13:45:00,50.57,50.65,50.29,50.32,388500.0,33.5811,33.6342,33.3951,33.4151,388500.0
2008-01-16 13:50:00,50.33,50.47,50.32,50.44,199800.0,33.4217,33.5147,33.4151,33.4947,199800.0
2008-01-16 13:55:00,50.47,50.53,50.34,50.43,149100.0,33.5147,33.5545,33.4283,33.4881,149100.0
2008-01-16 14:00:00,50.42,50.63,50.16,50.6,326400.0,33.4815,33.6209,33.3088,33.601,326400.0
2008-01-16 14:05:00,50.59,50.78,50.5,50.72,317400.0,33.5944,33.7205,33.5346,33.6807,317400.0
2008-01-16 14:10:00,50.73,50.8,50.58,50.67,214800.0,33.6873,33.7338,33.5877,33.6475,214800.0
2008-01-16 14:15:00,50.67,50.77,50.52,50.63,210000.0,33.6475,33.7139,33.5479,33.6209,210000.0
2008-01-16 14:20:00,50.62,50.81,50.59,50.67,154200.0,33.6143,33.7404,33.5944,33.6475,154200.0
2008-01-16 14:25:00,50.65,51.05,50.56,51.05,248100.0,33.6342,33.8998,33.5744,33.8998,248100.0
2008-01-16 14:30:00,51.04,51.39,51.01,51.34,546300.0,33.8932,34.1256,33.8733,34.0924,546300.0
2008-01-16 14:35:00,51.33,51.5,51.22,51.41,422100.0,34.0858,34.1986,34.0127,34.1389,422100.0
2008-01-16 14:40:00,51.4,51.47,51.24,51.41,321000.0,34.1322,34.1787,34.026,34.1389,321000.0
2008-01-16 14:45:00,51.39,51.43,51.21,51.21,399600.0,34.1256,34.1522,34.0061,34.0061,399600.0
2008-01-16 14:50:00,51.26,51.26,51.08,51.2,351900.0,34.0393,34.0393,33.9197,33.9994,351900.0
2008-01-16 14:55:00,51.2,51.2,50.83,50.86,513000.0,33.9994,33.9994,33.7537,33.7737,513000.0
2008-01-16 15:00:00,50.85,51.05,50.77,50.99,608400.0,33.767,33.8998,33.7139,33.86,608400.0
2008-01-16 15:05:00,50.99,51.03,50.82,51.01,502800.0,33.86,33.8865,33.7471,33.8733,502800.0
2008-01-16 15:10:00,51.01,51.02,50.84,50.95,326700.0,33.8733,33.8799,33.7604,33.8334,326700.0
2008-01-16 15:15:00,51.0,51.32,50.98,51.26,333000.0,33.8666,34.0791,33.8533,34.0393,333000.0
2008-01-16 15:20:00,51.27,51.31,51.13,51.15,473100.0,34.0459,34.0725,33.9529,33.9662,473100.0
2008-01-16 15:25:00,51.16,51.45,51.15,51.42,369900.0,33.9729,34.1654,33.9662,34.1455,369900.0
2008-01-16 15:30:00,51.44,51.52,51.22,51.37,546000.0,34.1588,34.2119,34.0127,34.1123,546000.0
2008-01-16 15:35:00,51.23,51.39,50.87,50.91,644100.0,34.0193,34.1256,33.7803,33.8069,644100.0
2008-01-16 15:40:00,50.91,51.0,50.7,50.74,488700.0,33.8069,33.8666,33.6674,33.694,488700.0
2008-01-16 15:45:00,50.74,50.95,50.69,50.75,442800.0,33.694,33.8334,33.6608,33.7006,442800.0
2008-01-16 15:50:00,50.77,50.83,50.67,50.72,634200.0,33.7139,33.7537,33.6475,33.6807,634200.0
2008-01-16 15:55:00,50.72,50.75,50.54,50.54,732900.0,33.6807,33.7006,33.5612,33.5612,732900.0
2008-01-16 16:00:00,50.54,50.79,50.51,50.68,1850100.0,33.5612,33.7272,33.5412,33.6541,1850100.0
2008-01-16 16:05:00,50.68,50.7,50.63,50.67,33600.0,33.6541,33.6674,33.6209,33.6475,33600.0
2008-01-16 16:10:00,50.65,50.67,50.57,50.57,179100.0,33.6342,33.6475,33.5811,33.5811,179100.0
2008-01-17 09:30:00,51.8,52.28,51.8,51.87,421800.0,34.3979,34.7166,34.3979,34.4443,421800.0
2008-01-17 09:35:00,51.85,51.92,51.68,51.76,314700.0,34.4311,34.4775,34.3182,34.3713,314700.0
2008-01-17 09:40:00,51.74,52.24,51.73,52.22,516000.0,34.358,34.69,34.3514,34.6768,516000.0
2008-01-17 09:45:00,52.22,52.33,52.13,52.31,478800.0,34.6768,34.7498,34.617,34.7365,478800.0
2008-01-17 09:50:00,52.31,52.5,52.29,52.36,540000.0,34.7365,34.8627,34.7232,34.7697,540000.0
2008-01-17 09:55:00,52.37,52.52,52.26,52.33,595500.0,34.7764,34.876,34.7033,34.7498,595500.0
2008-01-17 10:00:00,52.33,52.33,51.7,51.73,1013700.0,34.7498,34.7498,34.3315,34.3514,1013700.0
2008-01-17 10:05:00,51.74,52.06,51.73,52.05,906900.0,34.358,34.5705,34.3514,34.5639,906900.0
2008-01-17 10:10:00,52.06,52.06,51.55,51.66,834600.0,34.5705,34.5705,34.2318,34.3049,834600.0
2008-01-17 10:15:00,51.65,51.66,51.04,51.07,861000.0,34.2983,34.3049,33.8932,33.9131,861000.0
2008-01-17 10:20:00,51.07,51.43,51.02,51.38,940200.0,33.9131,34.1522,33.8799,34.119,940200.0
2008-01-17 10:25:00,51.38,51.52,51.21,51.25,480300.0,34.119,34.2119,34.0061,34.0326,480300.0
2008-01-17 10:30:00,51.27,51.27,50.82,50.84,489600.0,34.0459,34.0459,33.7471,33.7604,489600.0
2008-01-17 10:35:00,50.85,51.08,50.76,50.96,333000.0,33.767,33.9197,33.7072,33.8401,333000.0
2008-01-17 10:40:00,50.97,51.32,50.93,51.2,462300.0,33.8467,34.0791,33.8201,33.9994,462300.0
2008-01-17 10:45:00,51.2,51.38,51.15,51.37,217800.0,33.9994,34.119,33.9662,34.1123,217800.0
2008-01-17 10:50:00,51.35,51.35,51.05,51.15,227100.0,34.099,34.099,33.8998,33.9662,227100.0
2008-01-17 10:55:00,51.16,51.49,51.05,51.29,241800.0,33.9729,34.192,33.8998,34.0592,241800.0
2008-01-17 11:00:00,51.29,51.6,51.27,51.43,229800.0,34.0592,34.265,34.0459,34.1522,229800.0
2008-01-17 11:05:00,51.49,51.64,51.42,51.42,382500.0,34.192,34.2916,34.1455,34.1455,382500.0
2008-01-17 11:10:00,51.41,51.51,51.31,51.51,203700.0,34.1389,34.2053,34.0725,34.2053,203700.0
2008-01-17 11:15:00,51.53,51.53,51.19,51.42,225000.0,34.2186,34.2186,33.9928,34.1455,225000.0
2008-01-17 11:20:00,51.4,51.46,51.17,51.17,194400.0,34.1322,34.1721,33.9795,33.9795,194400.0
2008-01-17 11:25:00,51.12,51.27,51.1,51.24,93900.0,33.9463,34.0459,33.933,34.026,93900.0
2008-01-17 11:30:00,51.24,51.42,51.23,51.28,118500.0,34.026,34.1455,34.0193,34.0526,118500.0
2008-01-17 11:35:00,51.28,51.41,50.98,51.03,199800.0,34.0526,34.1389,33.8533,33.8865,199800.0
2008-01-17 11:40:00,51.03,51.03,50.88,50.92,353700.0,33.8865,33.8865,33.7869,33.8135,353700.0
2008-01-17 11:45:00,50.92,51.08,50.9,51.02,231300.0,33.8135,33.9197,33.8002,33.8799,231300.0
2008-01-17 11:50:00,51.05,51.17,50.73,50.73,421200.0,33.8998,33.9795,33.6873,33.6873,421200.0
2008-01-17 11:55:00,50.73,50.83,50.68,50.78,384600.0,33.6873,33.7537,33.6541,33.7205,384600.0
2008-01-17 12:00:00,50.81,50.83,50.48,50.49,291900.0,33.7404,33.7537,33.5213,33.528,291900.0
2008-01-17 12:05:00,50.5,50.83,50.26,50.27,960300.0,33.5346,33.7537,33.3752,33.3819,960300.0
2008-01-17 12:10:00,50.26,50.28,50.08,50.18,1111500.0,33.3752,33.3885,33.2557,33.3221,1111500.0
2008-01-17 12:15:00,50.18,50.42,50.16,50.4,762900.0,33.3221,33.4815,33.3088,33.4682,762900.0
2008-01-17 12:20:00,50.4,50.52,50.28,50.3,267900.0,33.4682,33.5479,33.3885,33.4018,267900.0
2008-01-17 12:25:00,50.31,50.37,50.27,50.37,336900.0,33.4084,33.4483,33.3819,33.4483,336900.0
2008-01-17 12:30:00,50.37,50.77,50.31,50.46,642900.0,33.4483,33.7139,33.4084,33.508,642900.0
2008-01-17 12:35:00,50.44,50.5,50.36,50.4,442800.0,33.4947,33.5346,33.4416,33.4682,442800.0
2008-01-17 12:40:00,50.4,50.63,50.4,50.51,341700.0,33.4682,33.6209,33.4682,33.5412,341700.0
2008-01-17 12:45:00,50.5,50.8,50.46,50.68,411900.0,33.5346,33.7338,33.508,33.6541,411900.0
2008-01-17 12:50:00,50.71,50.79,50.62,50.63,804000.0,33.674,33.7272,33.6143,33.6209,804000.0
2008-01-17 12:55:00,50.63,50.63,50.44,50.53,315300.0,33.6209,33.6209,33.4947,33.5545,315300.0
2008-01-17 13:00:00,50.53,50.54,50.3,50.3,210600.0,33.5545,33.5612,33.4018,33.4018,210600.0
2008-01-17 13:05:00,50.3,50.51,50.28,50.48,299400.0,33.4018,33.5412,33.3885,33.5213,299400.0
2008-01-17 13:10:00,50.49,50.76,50.4,50.74,249900.0,33.528,33.7072,33.4682,33.694,249900.0
2008-01-17 13:15:00,50.74,50.93,50.74,50.8,362700.0,33.694,33.8201,33.694,33.7338,362700.0
2008-01-17 13:20:00,50.8,50.82,50.62,50.62,224400.0,33.7338,33.7471,33.6143,33.6143,224400.0
2008-01-17 13:25:00,50.62,50.83,50.62,50.81,240900.0,33.6143,33.7537,33.6143,33.7404,240900.0
2008-01-17 13:30:00,50.81,50.91,50.79,50.8,247200.0,33.7404,33.8069,33.7272,33.7338,247200.0
2008-01-17 13:35:00,50.81,50.85,50.72,50.83,227400.0,33.7404,33.767,33.6807,33.7537,227400.0
2008-01-17 13:40:00,50.85,51.1,50.85,51.0,350400.0,33.767,33.933,33.767,33.8666,350400.0
2008-01-17 13:45:00,51.01,51.04,50.73,50.73,335700.0,33.8733,33.8932,33.6873,33.6873,335700.0
2008-01-17 13:50:00,50.72,50.78,50.6,50.65,142800.0,33.6807,33.7205,33.601,33.6342,142800.0
2008-01-17 13:55:00,50.64,50.72,50.44,50.65,304800.0,33.6276,33.6807,33.4947,33.6342,304800.0
2008-01-17 14:00:00,50.65,50.67,50.51,50.54,205800.0,33.6342,33.6475,33.5412,33.5612,205800.0
2008-01-17 14:05:00,50.52,50.73,50.48,50.5,270600.0,33.5479,33.6873,33.5213,33.5346,270600.0
2008-01-17 14:10:00,50.49,50.53,50.32,50.37,240600.0,33.528,33.5545,33.4151,33.4483,240600.0
2008-01-17 14:15:00,50.37,50.46,50.23,50.45,358500.0,33.4483,33.508,33.3553,33.5014,358500.0
2008-01-17 14:20:00,50.46,50.46,50.25,50.39,193200.0,33.508,33.508,33.3686,33.4615,193200.0
2008-01-17 14:25:00,50.42,50.47,50.18,50.21,367200.0,33.4815,33.5147,33.3221,33.342,367200.0
2008-01-17 14:30:00,50.2,50.27,50.15,50.2,411600.0,33.3354,33.3819,33.3022,33.3354,411600.0
2008-01-17 14:35:00,50.16,50.27,50.07,50.15,240300.0,33.3088,33.3819,33.249,33.3022,240300.0
2008-01-17 14:40:00,50.12,50.22,50.01,50.13,225600.0,33.2823,33.3487,33.2092,33.2889,225600.0
2008-01-17 14:45:00,50.15,50.5,50.09,50.43,429000.0,33.3022,33.5346,33.2623,33.4881,429000.0
2008-01-17 14:50:00,50.43,50.48,50.25,50.37,379500.0,33.4881,33.5213,33.3686,33.4483,379500.0
2008-01-17 14:55:00,50.39,50.54,50.31,50.39,353700.0,33.4615,33.5612,33.4084,33.4615,353700.0
2008-01-17 15:00:00,50.38,50.4,50.2,50.22,447600.0,33.4549,33.4682,33.3354,33.3487,447600.0
2008-01-17 15:05:00,50.23,50.65,50.2,50.4,609600.0,33.3553,33.6342,33.3354,33.4682,609600.0
2008-01-17 15:10:00,50.4,50.52,50.27,50.41,333600.0,33.4682,33.5479,33.3819,33.4748,333600.0
2008-01-17 15:15:00,50.43,50.45,50.23,50.37,258900.0,33.4881,33.5014,33.3553,33.4483,258900.0
2008-01-17 15:20:00,50.35,50.37,50.13,50.2,609000.0,33.435,33.4483,33.2889,33.3354,609000.0
2008-01-17 15:25:00,50.19,50.2,49.84,49.85,600300.0,33.3287,33.3354,33.0963,33.103,600300.0
2008-01-17 15:30:00,49.85,50.05,49.67,50.03,515400.0,33.103,33.2358,32.9834,33.2225,515400.0
2008-01-17 15:35:00,50.02,50.12,49.85,50.07,705000.0,33.2158,33.2823,33.103,33.249,705000.0
2008-01-17 15:40:00,50.07,50.09,49.86,49.86,643500.0,33.249,33.2623,33.1096,33.1096,643500.0
2008-01-17 15:45:00,49.85,49.89,49.69,49.76,519300.0,33.103,33.1295,32.9967,33.0432,519300.0
2008-01-17 15:50:00,49.75,49.8,49.64,49.76,1016100.0,33.0366,33.0698,32.9635,33.0432,1016100.0
2008-01-17 15:55:00,49.75,49.87,49.46,49.78,1876500.0,33.0366,33.1162,32.844,33.0565,1876500.0
2008-01-17 16:00:00,49.72,49.83,49.5,49.67,5066700.0,33.0166,33.0897,32.8705,32.9834,5066700.0
2008-01-17 16:05:00,49.7,49.85,49.7,49.85,133200.0,33.0034,33.103,33.0034,33.103,133200.0
2008-01-17 16:10:00,50.0,50.0,50.0,50.0,19500.0,33.2026,33.2026,33.2026,33.2026,19500.0
2008-01-18 09:30:00,52.33,52.45,52.08,52.26,1025100.0,34.7498,34.8295,34.5838,34.7033,1025100.0
2008-01-18 09:35:00,52.26,52.54,52.21,52.34,684900.0,34.7033,34.8893,34.6701,34.7564,684900.0
2008-01-18 09:40:00,52.34,52.5,52.33,52.48,725700.0,34.7564,34.8627,34.7498,34.8494,725700.0
2008-01-18 09:45:00,52.47,52.47,52.04,52.13,573900.0,34.8428,34.8428,34.5572,34.617,573900.0
2008-01-18 09:50:00,52.14,52.18,51.64,51.67,783600.0,34.6236,34.6502,34.2916,34.3115,783600.0
2008-01-18 09:55:00,51.68,51.71,51.46,51.54,790500.0,34.3182,34.3381,34.1721,34.2252,790500.0
2008-01-18 10:00:00,51.53,52.01,51.53,51.67,1086000.0,34.2186,34.5373,34.2186,34.3115,1086000.0
2008-01-18 10:05:00,51.67,52.13,51.63,52.07,499800.0,34.3115,34.617,34.285,34.5772,499800.0
2008-01-18 10:10:00,52.06,52.59,52.06,52.57,620400.0,34.5705,34.9225,34.5705,34.9092,620400.0
2008-01-18 10:15:00,52.57,52.6,52.39,52.54,881700.0,34.9092,34.9291,34.7896,34.8893,881700.0
2008-01-18 10:20:00,52.55,52.58,52.46,52.53,543300.0,34.8959,34.9158,34.8361,34.8826,543300.0
2008-01-18 10:25:00,52.53,52.55,52.45,52.54,521100.0,34.8826,34.8959,34.8295,34.8893,521100.0
2008-01-18 10:30:00,52.54,52.64,52.5,52.52,413100.0,34.8893,34.9557,34.8627,34.876,413100.0
2008-01-18 10:35:00,52.5,52.54,52.25,52.25,325200.0,34.8627,34.8893,34.6967,34.6967,325200.0
2008-01-18 10:40:00,52.27,52.33,52.1,52.18,321600.0,34.71,34.7498,34.5971,34.6502,321600.0
2008-01-18 10:45:00,52.17,52.33,52.09,52.25,208200.0,34.6436,34.7498,34.5904,34.6967,208200.0
2008-01-18 10:50:00,52.29,52.4,52.02,52.07,254100.0,34.7232,34.7963,34.5439,34.5772,254100.0
2008-01-18 10:55:00,52.04,52.17,51.95,52.05,384000.0,34.5572,34.6436,34.4975,34.5639,384000.0
2008-01-18 11:00:00,52.05,52.12,51.88,52.05,315600.0,34.5639,34.6104,34.451,34.5639,315600.0
2008-01-18 11:05:00,52.04,52.04,51.73,51.75,360900.0,34.5572,34.5572,34.3514,34.3647,360900.0
2008-01-18 11:10:00,51.75,51.85,51.69,51.71,490500.0,34.3647,34.4311,34.3248,34.3381,490500.0
2008-01-18 11:15:00,51.71,51.79,51.54,51.79,547800.0,34.3381,34.3912,34.2252,34.3912,547800.0
2008-01-18 11:20:00,51.78,51.85,51.47,51.57,733500.0,34.3846,34.4311,34.1787,34.2451,733500.0
2008-01-18 11:25:00,51.57,51.63,51.4,51.47,699000.0,34.2451,34.285,34.1322,34.1787,699000.0
2008-01-18 11:30:00,51.47,51.54,51.28,51.35,631200.0,34.1787,34.2252,34.0526,34.099,631200.0
2008-01-18 11:35:00,51.36,51.61,51.24,51.37,412500.0,34.1057,34.2717,34.026,34.1123,412500.0
2008-01-18 11:40:00,51.36,51.41,51.07,51.12,678600.0,34.1057,34.1389,33.9131,33.9463,678600.0
2008-01-18 11:45:00,51.12,51.14,50.71,50.77,683700.0,33.9463,33.9596,33.674,33.7139,683700.0
2008-01-18 11:50:00,50.76,50.85,50.64,50.83,639600.0,33.7072,33.767,33.6276,33.7537,639600.0
2008-01-18 11:55:00,50.84,50.84,50.53,50.67,388500.0,33.7604,33.7604,33.5545,33.6475,388500.0
2008-01-18 12:00:00,50.67,51.18,50.61,51.15,447900.0,33.6475,33.9861,33.6076,33.9662,447900.0
2008-01-18 12:05:00,51.12,51.17,50.93,51.06,337200.0,33.9463,33.9795,33.8201,33.9065,337200.0
2008-01-18 12:10:00,51.06,51.18,51.0,51.16,330000.0,33.9065,33.9861,33.8666,33.9729,330000.0
2008-01-18 12:15:00,51.13,51.25,51.07,51.17,390900.0,33.9529,34.0326,33.9131,33.9795,390900.0
2008-01-18 12:20:00,51.17,51.26,51.07,51.18,293700.0,33.9795,34.0393,33.9131,33.9861,293700.0
2008-01-18 12:25:00,51.2,51.82,51.19,51.79,420900.0,33.9994,34.4111,33.9928,34.3912,420900.0
2008-01-18 12:30:00,51.78,52.05,51.78,51.86,297300.0,34.3846,34.5639,34.3846,34.4377,297300.0
2008-01-18 12:35:00,51.87,51.89,51.43,51.54,372000.0,34.4443,34.4576,34.1522,34.2252,372000.0
2008-01-18 12:40:00,51.55,51.59,51.35,51.42,207900.0,34.2318,34.2584,34.099,34.1455,207900.0
2008-01-18 12:45:00,51.44,51.87,51.42,51.83,171900.0,34.1588,34.4443,34.1455,34.4178,171900.0
2008-01-18 12:50:00,51.84,51.91,51.65,51.8,261900.0,34.4244,34.4709,34.2983,34.3979,261900.0
2008-01-18 12:55:00,51.78,51.9,51.61,51.74,299700.0,34.3846,34.4643,34.2717,34.358,299700.0
2008-01-18 13:00:00,51.75,51.97,51.62,51.94,180300.0,34.3647,34.5107,34.2783,34.4908,180300.0
2008-01-18 13:05:00,51.97,51.98,51.74,51.83,177300.0,34.5107,34.5174,34.358,34.4178,177300.0
2008-01-18 13:10:00,51.82,51.82,51.56,51.6,187500.0,34.4111,34.4111,34.2385,34.265,187500.0
2008-01-18 13:15:00,51.6,51.62,51.27,51.27,236400.0,34.265,34.2783,34.0459,34.0459,236400.0
2008-01-18 13:20:00,51.28,51.48,51.24,51.42,157200.0,34.0526,34.1854,34.026,34.1455,157200.0
2008-01-18 13:25:00,51.42,51.59,51.39,51.53,153300.0,34.1455,34.2584,34.1256,34.2186,153300.0
2008-01-18 13:30:00,51.55,51.77,51.49,51.62,179100.0,34.2318,34.3779,34.192,34.2783,179100.0
2008-01-18 13:35:00,51.64,51.64,51.3,51.3,160200.0,34.2916,34.2916,34.0658,34.0658,160200.0
2008-01-18 13:40:00,51.3,51.42,51.22,51.41,130200.0,34.0658,34.1455,34.0127,34.1389,130200.0
2008-01-18 13:45:00,51.39,51.66,51.27,51.45,297900.0,34.1256,34.3049,34.0459,34.1654,297900.0
2008-01-18 13:50:00,51.48,51.52,51.19,51.3,155700.0,34.1854,34.2119,33.9928,34.0658,155700.0
2008-01-18 13:55:00,51.3,51.58,51.22,51.39,157500.0,34.0658,34.2518,34.0127,34.1256,157500.0
2008-01-18 14:00:00,51.36,51.6,51.34,51.34,101400.0,34.1057,34.265,34.0924,34.0924,101400.0
2008-01-18 14:05:00,51.33,51.45,51.22,51.38,227100.0,34.0858,34.1654,34.0127,34.119,227100.0
2008-01-18 14:10:00,51.42,51.52,51.25,51.47,190200.0,34.1455,34.2119,34.0326,34.1787,190200.0
2008-01-18 14:15:00,51.47,51.63,51.4,51.46,120000.0,34.1787,34.285,34.1322,34.1721,120000.0
2008-01-18 14:20:00,51.47,51.52,51.3,51.4,101100.0,34.1787,34.2119,34.0658,34.1322,101100.0
2008-01-18 14:25:00,51.4,51.5,51.29,51.35,198600.0,34.1322,34.1986,34.0592,34.099,198600.0
2008-01-18 14:30:00,51.42,51.46,51.11,51.14,151800.0,34.1455,34.1721,33.9397,33.9596,151800.0
2008-01-18 14:35:00,51.15,51.44,51.1,51.31,161700.0,33.9662,34.1588,33.933,34.0725,161700.0
2008-01-18 14:40:00,51.33,51.38,51.16,51.17,119400.0,34.0858,34.119,33.9729,33.9795,119400.0
2008-01-18 14:45:00,51.2,51.3,51.13,51.23,102600.0,33.9994,34.0658,33.9529,34.0193,102600.0
2008-01-18 14:50:00,51.21,51.21,51.09,51.14,151800.0,34.0061,34.0061,33.9264,33.9596,151800.0
2008-01-18 14:55:00,51.15,51.51,51.14,51.5,269700.0,33.9662,34.2053,33.9596,34.1986,269700.0
2008-01-18 15:00:00,51.5,51.51,51.19,51.4,227400.0,34.1986,34.2053,33.9928,34.1322,227400.0
2008-01-18 15:05:00,51.4,51.8,51.33,51.8,465600.0,34.1322,34.3979,34.0858,34.3979,465600.0
2008-01-18 15:10:00,51.81,51.86,51.62,51.7,288900.0,34.4045,34.4377,34.2783,34.3315,288900.0
2008-01-18 15:15:00,51.68,51.75,51.5,51.54,314400.0,34.3182,34.3647,34.1986,34.2252,314400.0
2008-01-18 15:20:00,51.53,51.63,51.37,51.46,320400.0,34.2186,34.285,34.1123,34.1721,320400.0
2008-01-18 15:25:00,51.46,51.6,51.43,51.57,355800.0,34.1721,34.265,34.1522,34.2451,355800.0
2008-01-18 15:30:00,51.56,51.72,51.53,51.62,326700.0,34.2385,34.3447,34.2186,34.2783,326700.0
2008-01-18 15:35:00,51.64,51.75,51.53,51.68,406500.0,34.2916,34.3647,34.2186,34.3182,406500.0
2008-01-18 15:40:00,51.66,51.93,51.55,51.93,372300.0,34.3049,34.4842,34.2318,34.4842,372300.0
2008-01-18 15:45:00,51.93,52.17,51.83,52.11,810300.0,34.4842,34.6436,34.4178,34.6037,810300.0
2008-01-18 15:50:00,52.1,52.13,51.92,51.96,627600.0,34.5971,34.617,34.4775,34.5041,627600.0
2008-01-18 15:55:00,51.96,52.3,51.78,52.27,1155600.0,34.5041,34.7299,34.3846,34.71,1155600.0
2008-01-18 16:00:00,52.27,52.38,51.33,52.2,4030500.0,34.71,34.783,34.0858,34.6635,4030500.0
2008-01-18 16:05:00,52.17,52.17,51.95,52.1,87000.0,34.6436,34.6436,34.4975,34.5971,87000.0
2008-01-18 16:10:00,52.1,52.13,52.08,52.13,31200.0,34.5971,34.617,34.5838,34.617,31200.0
2008-01-22 09:30:00,45.62,46.24,44.99,46.23,1710900.0,30.294,30.7057,29.8757,30.6991,1710900.0
2008-01-22 09:35:00,46.23,47.67,46.21,47.32,1740900.0,30.6991,31.6553,30.6858,31.4229,1740900.0
2008-01-22 09:40:00,47.31,47.66,46.87,47.66,1008600.0,31.4163,31.6487,31.1241,31.6487,1008600.0
2008-01-22 09:45:00,47.65,48.1,47.63,47.97,1204500.0,31.642,31.9409,31.6288,31.8545,1204500.0
2008-01-22 09:50:00,47.98,48.65,47.74,48.02,993600.0,31.8612,32.3061,31.7018,31.8877,993600.0
2008-01-22 09:55:00,48.01,48.43,47.31,47.72,1544400.0,31.8811,32.16,31.4163,31.6885,1544400.0
2008-01-22 10:00:00,47.69,48.05,47.51,47.59,1018500.0,31.6686,31.9077,31.5491,31.6022,1018500.0
2008-01-22 10:05:00,47.58,48.24,47.53,48.19,524400.0,31.5956,32.0338,31.5624,32.0006,524400.0
2008-01-22 10:10:00,48.22,48.33,47.82,47.91,670200.0,32.0206,32.0936,31.7549,31.8147,670200.0
2008-01-22 10:15:00,47.92,48.56,47.82,48.53,873900.0,31.8213,32.2463,31.7549,32.2264,873900.0
2008-01-22 10:20:00,48.51,49.52,48.45,49.44,847500.0,32.2131,32.8838,32.1733,32.8307,847500.0
2008-01-22 10:25:00,49.46,49.91,49.44,49.56,1315200.0,32.844,33.1428,32.8307,32.9104,1315200.0
2008-01-22 10:30:00,49.54,49.63,49.28,49.45,1181400.0,32.8971,32.9569,32.7244,32.8373,1181400.0
2008-01-22 10:35:00,49.45,49.57,49.33,49.5,813000.0,32.8373,32.917,32.7577,32.8705,813000.0
2008-01-22 10:40:00,49.51,50.0,49.38,49.79,855000.0,32.8772,33.2026,32.7909,33.0631,855000.0
2008-01-22 10:45:00,49.8,49.84,49.31,49.42,836100.0,33.0698,33.0963,32.7444,32.8174,836100.0
2008-01-22 10:50:00,49.38,49.5,49.27,49.28,784800.0,32.7909,32.8705,32.7178,32.7244,784800.0
2008-01-22 10:55:00,49.29,49.33,48.92,48.98,718800.0,32.7311,32.7577,32.4854,32.5252,718800.0
2008-01-22 11:00:00,48.98,49.25,48.95,49.16,918900.0,32.5252,32.7045,32.5053,32.6448,918900.0
2008-01-22 11:05:00,49.17,49.62,49.17,49.58,1317000.0,32.6514,32.9502,32.6514,32.9237,1317000.0
2008-01-22 11:10:00,49.57,49.95,49.3,49.92,1182900.0,32.917,33.1694,32.7377,33.1494,1182900.0
2008-01-22 11:15:00,49.93,49.98,49.51,49.57,798300.0,33.1561,33.1893,32.8772,32.917,798300.0
2008-01-22 11:20:00,49.54,49.54,49.03,49.08,591600.0,32.8971,32.8971,32.5584,32.5916,591600.0
2008-01-22 11:25:00,49.1,49.17,48.91,49.0,683400.0,32.6049,32.6514,32.4788,32.5385,683400.0
2008-01-22 11:30:00,49.0,49.0,48.5,48.5,676800.0,32.5385,32.5385,32.2065,32.2065,676800.0
2008-01-22 11:35:00,48.5,48.99,48.48,48.74,852000.0,32.2065,32.5319,32.1932,32.3659,852000.0
2008-01-22 11:40:00,48.74,49.0,48.68,48.77,408600.0,32.3659,32.5385,32.326,32.3858,408600.0
2008-01-22 11:45:00,48.74,48.98,48.68,48.8,362400.0,32.3659,32.5252,32.326,32.4057,362400.0
2008-01-22 11:50:00,48.8,48.87,48.64,48.79,331800.0,32.4057,32.4522,32.2995,32.3991,331800.0
2008-01-22 11:55:00,48.78,48.81,48.5,48.51,611100.0,32.3924,32.4123,32.2065,32.2131,611100.0
2008-01-22 12:00:00,48.53,48.76,48.42,48.66,387000.0,32.2264,32.3791,32.1534,32.3127,387000.0
2008-01-22 12:05:00,48.67,49.02,48.63,48.99,572700.0,32.3194,32.5518,32.2928,32.5319,572700.0
2008-01-22 12:10:00,49.0,49.07,48.47,48.54,492600.0,32.5385,32.585,32.1866,32.2331,492600.0
2008-01-22 12:15:00,48.54,48.85,48.53,48.69,503700.0,32.2331,32.4389,32.2264,32.3327,503700.0
2008-01-22 12:20:00,48.69,48.85,48.56,48.78,628500.0,32.3327,32.4389,32.2463,32.3924,628500.0
2008-01-22 12:25:00,48.76,48.99,48.74,48.93,589800.0,32.3791,32.5319,32.3659,32.492,589800.0
2008-01-22 12:30:00,48.91,48.96,48.72,48.87,472800.0,32.4788,32.512,32.3526,32.4522,472800.0
2008-01-22 12:35:00,48.87,49.12,48.82,49.09,478200.0,32.4522,32.6182,32.419,32.5983,478200.0
2008-01-22 12:40:00,49.05,49.18,48.84,49.15,559800.0,32.5717,32.658,32.4323,32.6381,559800.0
2008-01-22 12:45:00,49.16,49.29,49.03,49.11,416100.0,32.6448,32.7311,32.5584,32.6116,416100.0
2008-01-22 12:50:00,49.1,49.23,49.01,49.14,255000.0,32.6049,32.6912,32.5452,32.6315,255000.0
2008-01-22 12:55:00,49.13,49.39,49.11,49.21,305400.0,32.6248,32.7975,32.6116,32.678,305400.0
2008-01-22 13:00:00,49.21,49.63,49.21,49.56,525300.0,32.678,32.9569,32.678,32.9104,525300.0
2008-01-22 13:05:00,49.57,49.6,49.22,49.44,332700.0,32.917,32.9369,32.6846,32.8307,332700.0
2008-01-22 13:10:00,49.43,49.64,49.35,49.39,733500.0,32.8241,32.9635,32.7709,32.7975,733500.0
2008-01-22 13:15:00,49.37,49.55,49.28,49.38,700500.0,32.7842,32.9037,32.7244,32.7909,700500.0
2008-01-22 13:20:00,49.4,49.67,49.32,49.56,411000.0,32.8041,32.9834,32.751,32.9104,411000.0
2008-01-22 13:25:00,49.57,49.58,49.07,49.19,474000.0,32.917,32.9237,32.585,32.6647,474000.0
2008-01-22 13:30:00,49.18,49.24,48.66,48.67,580200.0,32.658,32.6979,32.3127,32.3194,580200.0
2008-01-22 13:35:00,48.67,49.01,48.66,48.98,479700.0,32.3194,32.5452,32.3127,32.5252,479700.0
2008-01-22 13:40:00,48.98,49.36,48.75,48.9,451500.0,32.5252,32.7776,32.3725,32.4721,451500.0
2008-01-22 13:45:00,48.91,48.99,48.73,48.93,316500.0,32.4788,32.5319,32.3592,32.492,316500.0
2008-01-22 13:50:00,48.93,49.03,48.76,48.77,367800.0,32.492,32.5584,32.3791,32.3858,367800.0
2008-01-22 13:55:00,48.75,49.0,48.6,48.99,374700.0,32.3725,32.5385,32.2729,32.5319,374700.0
2008-01-22 14:00:00,48.99,48.99,48.6,48.64,281400.0,32.5319,32.5319,32.2729,32.2995,281400.0
2008-01-22 14:05:00,48.62,48.63,48.44,48.56,304800.0,32.2862,32.2928,32.1666,32.2463,304800.0
2008-01-22 14:10:00,48.56,48.85,48.56,48.62,264900.0,32.2463,32.4389,32.2463,32.2862,264900.0
2008-01-22 14:15:00,48.59,48.99,48.58,48.97,339900.0,32.2663,32.5319,32.2596,32.5186,339900.0
2008-01-22 14:20:00,48.99,49.0,48.75,48.91,262200.0,32.5319,32.5385,32.3725,32.4788,262200.0
2008-01-22 14:25:00,48.87,49.1,48.69,48.72,203700.0,32.4522,32.6049,32.3327,32.3526,203700.0
2008-01-22 14:30:00,48.72,48.72,48.26,48.32,433800.0,32.3526,32.3526,32.0471,32.087,433800.0
2008-01-22 14:35:00,48.33,48.56,48.3,48.47,391200.0,32.0936,32.2463,32.0737,32.1866,391200.0
2008-01-22 14:40:00,48.47,48.75,48.27,48.7,518400.0,32.1866,32.3725,32.0538,32.3393,518400.0
2008-01-22 14:45:00,48.7,48.81,48.54,48.81,268800.0,32.3393,32.4123,32.2331,32.4123,268800.0
2008-01-22 14:50:00,48.81,48.81,48.47,48.6,354000.0,32.4123,32.4123,32.1866,32.2729,354000.0
2008-01-22 14:55:00,48.6,48.84,48.49,48.61,334800.0,32.2729,32.4323,32.1998,32.2795,334800.0
2008-01-22 15:00:00,48.61,48.7,48.42,48.67,414300.0,32.2795,32.3393,32.1534,32.3194,414300.0
2008-01-22 15:05:00,48.68,49.13,48.53,49.03,901500.0,32.326,32.6248,32.2264,32.5584,901500.0
2008-01-22 15:10:00,49.03,49.04,48.48,48.65,859500.0,32.5584,32.5651,32.1932,32.3061,859500.0
2008-01-22 15:15:00,48.65,48.65,48.19,48.23,1303200.0,32.3061,32.3061,32.0006,32.0272,1303200.0
2008-01-22 15:20:00,48.23,48.32,48.17,48.23,949800.0,32.0272,32.087,31.9874,32.0272,949800.0
2008-01-22 15:25:00,48.23,48.26,48.02,48.14,1314900.0,32.0272,32.0471,31.8877,31.9674,1314900.0
2008-01-22 15:30:00,48.15,48.64,48.15,48.6,873600.0,31.9741,32.2995,31.9741,32.2729,873600.0
2008-01-22 15:35:00,48.62,49.08,48.59,48.9,1181400.0,32.2862,32.5916,32.2663,32.4721,1181400.0
2008-01-22 15:40:00,48.91,49.04,48.63,48.69,1161300.0,32.4788,32.5651,32.2928,32.3327,1161300.0
2008-01-22 15:45:00,48.69,48.79,48.53,48.74,1045500.0,32.3327,32.3991,32.2264,32.3659,1045500.0
2008-01-22 15:50:00,48.75,48.76,48.28,48.31,1461000.0,32.3725,32.3791,32.0604,32.0803,1461000.0
2008-01-22 15:55:00,48.3,48.67,47.91,48.08,2570100.0,32.0737,32.3194,31.8147,31.9276,2570100.0
2008-01-23 09:30:00,46.78,47.0,46.52,46.7,1247400.0,31.0643,31.2104,30.8917,31.0112,1247400.0
2008-01-23 09:35:00,46.7,47.12,46.66,46.95,912600.0,31.0112,31.2901,30.9846,31.1772,912600.0
2008-01-23 09:40:00,46.95,46.98,46.69,46.88,699000.0,31.1772,31.1971,31.0046,31.1307,699000.0
2008-01-23 09:45:00,46.88,47.13,46.7,47.13,853800.0,31.1307,31.2967,31.0112,31.2967,853800.0
2008-01-23 09:50:00,47.13,47.3,46.99,47.24,673800.0,31.2967,31.4096,31.2038,31.3698,673800.0
2008-01-23 09:55:00,47.25,47.47,47.0,47.31,1034700.0,31.3764,31.5225,31.2104,31.4163,1034700.0
2008-01-23 10:00:00,47.29,47.73,47.27,47.47,963000.0,31.403,31.6952,31.3897,31.5225,963000.0
2008-01-23 10:05:00,47.47,47.6,47.15,47.18,711600.0,31.5225,31.6088,31.31,31.3299,711600.0
2008-01-23 10:10:00,47.17,47.61,47.13,47.33,840000.0,31.3233,31.6155,31.2967,31.4295,840000.0
2008-01-23 10:15:00,47.35,48.07,47.31,47.98,1017600.0,31.4428,31.9209,31.4163,31.8612,1017600.0
2008-01-23 10:20:00,48.0,48.19,47.74,47.78,729600.0,31.8745,32.0006,31.7018,31.7284,729600.0
2008-01-23 10:25:00,47.79,47.95,47.58,47.58,936000.0,31.735,31.8413,31.5956,31.5956,936000.0
2008-01-23 10:30:00,47.58,47.75,47.45,47.45,634800.0,31.5956,31.7085,31.5092,31.5092,634800.0
2008-01-23 10:35:00,47.45,47.49,47.31,47.48,547200.0,31.5092,31.5358,31.4163,31.5292,547200.0
2008-01-23 10:40:00,47.48,47.58,47.04,47.26,375600.0,31.5292,31.5956,31.237,31.3831,375600.0
2008-01-23 10:45:00,47.3,47.47,47.21,47.47,733200.0,31.4096,31.5225,31.3499,31.5225,733200.0
2008-01-23 10:50:00,47.43,47.49,47.21,47.21,223500.0,31.496,31.5358,31.3499,31.3499,223500.0
2008-01-23 10:55:00,47.21,47.41,47.12,47.24,452100.0,31.3499,31.4827,31.2901,31.3698,452100.0
2008-01-23 11:00:00,47.22,47.32,47.13,47.32,303600.0,31.3565,31.4229,31.2967,31.4229,303600.0
2008-01-23 11:05:00,47.32,47.45,47.08,47.1,282300.0,31.4229,31.5092,31.2635,31.2768,282300.0
2008-01-23 11:10:00,47.11,47.29,47.06,47.09,321900.0,31.2835,31.403,31.2503,31.2702,321900.0
2008-01-23 11:15:00,47.07,47.33,47.07,47.25,184500.0,31.2569,31.4295,31.2569,31.3764,184500.0
2008-01-23 11:20:00,47.28,47.51,47.17,47.5,221100.0,31.3963,31.5491,31.3233,31.5424,221100.0
2008-01-23 11:25:00,47.48,47.5,47.15,47.2,221700.0,31.5292,31.5424,31.31,31.3432,221700.0
2008-01-23 11:30:00,47.17,47.17,46.63,46.8,631800.0,31.3233,31.3233,30.9647,31.0776,631800.0
2008-01-23 11:35:00,46.81,46.89,46.47,46.69,568800.0,31.0842,31.1374,30.8585,31.0046,568800.0
2008-01-23 11:40:00,46.71,46.77,46.5,46.52,502500.0,31.0178,31.0577,30.8784,30.8917,502500.0
2008-01-23 11:45:00,46.52,46.55,46.23,46.44,576600.0,30.8917,30.9116,30.6991,30.8385,576600.0
2008-01-23 11:50:00,46.43,46.49,46.28,46.46,480000.0,30.8319,30.8717,30.7323,30.8518,480000.0
2008-01-23 11:55:00,46.48,46.63,46.41,46.47,376500.0,30.8651,30.9647,30.8186,30.8585,376500.0
2008-01-23 12:00:00,46.45,46.55,46.28,46.32,489600.0,30.8452,30.9116,30.7323,30.7589,489600.0
2008-01-23 12:05:00,46.35,46.39,46.15,46.21,284700.0,30.7788,30.8053,30.646,30.6858,284700.0
2008-01-23 12:10:00,46.2,46.25,45.75,45.75,992400.0,30.6792,30.7124,30.3803,30.3803,992400.0
2008-01-23 12:15:00,45.75,46.05,45.69,46.02,783300.0,30.3803,30.5796,30.3405,30.5596,783300.0
2008-01-23 12:20:00,46.02,46.28,46.01,46.13,682200.0,30.5596,30.7323,30.553,30.6327,682200.0
2008-01-23 12:25:00,46.11,46.3,46.07,46.11,315000.0,30.6194,30.7456,30.5928,30.6194,315000.0
2008-01-23 12:30:00,46.13,46.13,45.8,45.84,402300.0,30.6327,30.6327,30.4136,30.4401,402300.0
2008-01-23 12:35:00,45.85,45.93,45.54,45.55,637800.0,30.4468,30.4999,30.2409,30.2475,637800.0
2008-01-23 12:40:00,45.54,45.93,45.49,45.5,651600.0,30.2409,30.4999,30.2077,30.2143,651600.0
2008-01-23 12:45:00,45.49,45.69,45.2,45.65,762000.0,30.2077,30.3405,30.0151,30.3139,762000.0
2008-01-23 12:50:00,45.66,45.93,45.53,45.87,590100.0,30.3206,30.4999,30.2343,30.46,590100.0
2008-01-23 12:55:00,45.87,45.94,45.63,45.68,399900.0,30.46,30.5065,30.3007,30.3339,399900.0
2008-01-23 13:00:00,45.67,45.93,45.59,45.67,532800.0,30.3272,30.4999,30.2741,30.3272,532800.0
2008-01-23 13:05:00,45.67,45.87,45.58,45.69,391500.0,30.3272,30.46,30.2675,30.3405,391500.0
2008-01-23 13:10:00,45.69,45.8,45.66,45.76,524100.0,30.3405,30.4136,30.3206,30.387,524100.0
2008-01-23 13:15:00,45.74,45.98,45.71,45.98,583200.0,30.3737,30.5331,30.3538,30.5331,583200.0
2008-01-23 13:20:00,45.99,46.39,45.99,46.34,562200.0,30.5397,30.8053,30.5397,30.7721,562200.0
2008-01-23 13:25:00,46.34,46.46,46.23,46.24,256500.0,30.7721,30.8518,30.6991,30.7057,256500.0
2008-01-23 13:30:00,46.23,46.47,45.97,46.43,509100.0,30.6991,30.8585,30.5264,30.8319,509100.0
2008-01-23 13:35:00,46.43,46.53,46.32,46.43,546600.0,30.8319,30.8983,30.7589,30.8319,546600.0
2008-01-23 13:40:00,46.45,46.55,46.12,46.34,457800.0,30.8452,30.9116,30.626,30.7721,457800.0
2008-01-23 13:45:00,46.33,46.72,46.26,46.59,672300.0,30.7655,31.0245,30.719,30.9382,672300.0
2008-01-23 13:50:00,46.59,46.77,46.5,46.56,480600.0,30.9382,31.0577,30.8784,30.9182,480600.0
2008-01-23 13:55:00,46.57,46.63,46.34,46.48,514500.0,30.9249,30.9647,30.7721,30.8651,514500.0
2008-01-23 14:00:00,46.48,46.53,46.26,46.39,335400.0,30.8651,30.8983,30.719,30.8053,335400.0
2008-01-23 14:05:00,46.36,46.95,46.33,46.95,612000.0,30.7854,31.1772,30.7655,31.1772,612000.0
2008-01-23 14:10:00,46.88,46.98,46.61,46.93,533700.0,31.1307,31.1971,30.9514,31.1639,533700.0
2008-01-23 14:15:00,46.92,46.97,46.58,46.64,648600.0,31.1573,31.1905,30.9315,30.9714,648600.0
2008-01-23 14:20:00,46.63,47.14,46.59,47.07,626400.0,30.9647,31.3034,30.9382,31.2569,626400.0
2008-01-23 14:25:00,47.07,47.38,47.07,47.33,927300.0,31.2569,31.4628,31.2569,31.4295,927300.0
2008-01-23 14:30:00,47.33,47.36,47.09,47.25,542700.0,31.4295,31.4495,31.2702,31.3764,542700.0
2008-01-23 14:35:00,47.24,47.24,46.94,47.16,654300.0,31.3698,31.3698,31.1706,31.3167,654300.0
2008-01-23 14:40:00,47.16,47.2,46.81,46.83,468000.0,31.3167,31.3432,31.0842,31.0975,468000.0
2008-01-23 14:45:00,46.81,46.99,46.61,46.72,578100.0,31.0842,31.2038,30.9514,31.0245,578100.0
2008-01-23 14:50:00,46.74,46.93,46.55,46.61,534600.0,31.0378,31.1639,30.9116,30.9514,534600.0
2008-01-23 14:55:00,46.6,47.17,46.51,47.17,341400.0,30.9448,31.3233,30.885,31.3233,341400.0
2008-01-23 15:00:00,47.17,47.72,47.06,47.62,859200.0,31.3233,31.6885,31.2503,31.6221,859200.0
2008-01-23 15:05:00,47.62,48.17,47.32,48.17,1019400.0,31.6221,31.9874,31.4229,31.9874,1019400.0
2008-01-23 15:10:00,48.17,48.68,47.83,48.68,1070700.0,31.9874,32.326,31.7616,32.326,1070700.0
2008-01-23 15:15:00,48.66,48.79,48.45,48.48,1123200.0,32.3127,32.3991,32.1733,32.1932,1123200.0
2008-01-23 15:20:00,48.52,49.29,48.39,49.28,925800.0,32.2198,32.7311,32.1334,32.7244,925800.0
2008-01-23 15:25:00,49.27,49.57,49.17,49.51,1348800.0,32.7178,32.917,32.6514,32.8772,1348800.0
2008-01-23 15:30:00,49.5,49.85,49.42,49.66,1333500.0,32.8705,33.103,32.8174,32.9768,1333500.0
2008-01-23 15:35:00,49.66,50.07,49.56,49.95,932100.0,32.9768,33.249,32.9104,33.1694,932100.0
2008-01-23 15:40:00,50.0,50.0,49.45,49.78,679500.0,33.2026,33.2026,32.8373,33.0565,679500.0
2008-01-23 15:45:00,49.78,49.99,49.57,49.75,464700.0,33.0565,33.1959,32.917,33.0366,464700.0
2008-01-23 15:50:00,49.76,49.96,49.61,49.86,721500.0,33.0432,33.176,32.9436,33.1096,721500.0
2008-01-23 15:55:00,49.86,50.5,49.8,50.35,643200.0,33.1096,33.5346,33.0698,33.435,643200.0
2008-01-23 16:00:00,50.36,50.43,49.77,49.88,260400.0,33.4416,33.4881,33.0498,33.1229,260400.0
2008-01-23 16:05:00,49.92,50.67,49.89,50.04,590400.0,33.1494,33.6475,33.1295,33.2291,590400.0
2008-01-23 16:10:00,50.03,50.33,50.03,50.1,1600500.0,33.2225,33.4217,33.2225,33.269,1600500.0
2008-01-24 09:30:00,48.67,49.26,48.57,49.12,1158000.0,32.3194,32.7112,32.253,32.6182,1158000.0
2008-01-24 09:35:00,49.09,49.11,48.76,49.0,512100.0,32.5983,32.6116,32.3791,32.5385,512100.0
2008-01-24 09:40:00,48.96,49.45,48.94,49.43,762900.0,32.512,32.8373,32.4987,32.8241,762900.0
2008-01-24 09:45:00,49.44,49.89,49.33,49.81,608100.0,32.8307,33.1295,32.7577,33.0764,608100.0
2008-01-24 09:50:00,49.83,49.97,49.55,49.92,768600.0,33.0897,33.1826,32.9037,33.1494,768600.0
2008-01-24 09:55:00,49.96,49.99,49.26,49.36,817500.0,33.176,33.1959,32.7112,32.7776,817500.0
2008-01-24 10:00:00,49.35,49.88,49.23,49.84,555600.0,32.7709,33.1229,32.6912,33.0963,555600.0
2008-01-24 10:05:00,49.84,50.0,49.49,49.88,614700.0,33.0963,33.2026,32.8639,33.1229,614700.0
2008-01-24 10:10:00,49.88,49.98,49.18,49.22,814500.0,33.1229,33.1893,32.658,32.6846,814500.0
2008-01-24 10:15:00,49.21,49.64,49.09,49.6,889200.0,32.678,32.9635,32.5983,32.9369,889200.0
2008-01-24 10:20:00,49.6,49.62,49.1,49.36,602100.0,32.9369,32.9502,32.6049,32.7776,602100.0
2008-01-24 10:25:00,49.37,49.57,49.33,49.54,491100.0,32.7842,32.917,32.7577,32.8971,491100.0
2008-01-24 10:30:00,49.49,49.59,49.2,49.42,441300.0,32.8639,32.9303,32.6713,32.8174,441300.0
2008-01-24 10:35:00,49.39,49.73,49.3,49.71,387300.0,32.7975,33.0233,32.7377,33.01,387300.0
2008-01-24 10:40:00,49.71,49.76,49.48,49.57,522600.0,33.01,33.0432,32.8573,32.917,522600.0
2008-01-24 10:45:00,49.53,49.53,49.25,49.36,280800.0,32.8905,32.8905,32.7045,32.7776,280800.0
2008-01-24 10:50:00,49.38,49.4,49.17,49.25,174300.0,32.7909,32.8041,32.6514,32.7045,174300.0
2008-01-24 10:55:00,49.3,49.42,49.12,49.23,176400.0,32.7377,32.8174,32.6182,32.6912,176400.0
2008-01-24 11:00:00,49.2,49.25,49.05,49.18,336300.0,32.6713,32.7045,32.5717,32.658,336300.0
2008-01-24 11:05:00,49.18,49.35,49.11,49.23,250500.0,32.658,32.7709,32.6116,32.6912,250500.0
2008-01-24 11:10:00,49.23,49.48,49.23,49.39,249000.0,32.6912,32.8573,32.6912,32.7975,249000.0
2008-01-24 11:15:00,49.38,49.44,49.26,49.41,252900.0,32.7909,32.8307,32.7112,32.8108,252900.0
2008-01-24 11:20:00,49.4,49.55,49.35,49.51,168300.0,32.8041,32.9037,32.7709,32.8772,168300.0
2008-01-24 11:25:00,49.5,49.75,49.5,49.75,242400.0,32.8705,33.0366,32.8705,33.0366,242400.0
2008-01-24 11:30:00,49.76,49.78,49.48,49.63,214500.0,33.0432,33.0565,32.8573,32.9569,214500.0
2008-01-24 11:35:00,49.66,49.79,49.56,49.65,261300.0,32.9768,33.0631,32.9104,32.9701,261300.0
2008-01-24 11:40:00,49.62,49.7,49.6,49.67,219600.0,32.9502,33.0034,32.9369,32.9834,219600.0
2008-01-24 11:45:00,49.67,49.9,49.66,49.8,188700.0,32.9834,33.1362,32.9768,33.0698,188700.0
2008-01-24 11:50:00,49.78,49.96,49.78,49.81,205800.0,33.0565,33.176,33.0565,33.0764,205800.0
2008-01-24 11:55:00,49.81,49.84,49.62,49.67,155700.0,33.0764,33.0963,32.9502,32.9834,155700.0
2008-01-24 12:00:00,49.67,49.74,49.62,49.71,139200.0,32.9834,33.0299,32.9502,33.01,139200.0
2008-01-24 12:05:00,49.72,49.77,49.59,49.6,128700.0,33.0166,33.0498,32.9303,32.9369,128700.0
2008-01-24 12:10:00,49.6,49.65,49.55,49.58,128100.0,32.9369,32.9701,32.9037,32.9237,128100.0
2008-01-24 12:15:00,49.59,49.7,49.53,49.57,248100.0,32.9303,33.0034,32.8905,32.917,248100.0
2008-01-24 12:20:00,49.57,49.61,49.46,49.49,189300.0,32.917,32.9436,32.844,32.8639,189300.0
2008-01-24 12:25:00,49.52,49.52,49.37,49.4,174600.0,32.8838,32.8838,32.7842,32.8041,174600.0
2008-01-24 12:30:00,49.4,49.49,49.37,49.4,84900.0,32.8041,32.8639,32.7842,32.8041,84900.0
2008-01-24 12:35:00,49.44,49.44,49.08,49.08,164400.0,32.8307,32.8307,32.5916,32.5916,164400.0
2008-01-24 12:40:00,49.1,49.33,49.02,49.29,127200.0,32.6049,32.7577,32.5518,32.7311,127200.0
2008-01-24 12:45:00,49.31,49.49,49.3,49.49,175500.0,32.7444,32.8639,32.7377,32.8639,175500.0
2008-01-24 12:50:00,49.48,49.64,49.45,49.59,151500.0,32.8573,32.9635,32.8373,32.9303,151500.0
2008-01-24 12:55:00,49.59,49.72,49.51,49.72,115500.0,32.9303,33.0166,32.8772,33.0166,115500.0
2008-01-24 13:00:00,49.72,49.73,49.5,49.56,87900.0,33.0166,33.0233,32.8705,32.9104,87900.0
2008-01-24 13:05:00,49.55,49.57,49.24,49.29,88800.0,32.9037,32.917,32.6979,32.7311,88800.0
2008-01-24 13:10:00,49.29,49.67,49.27,49.64,219600.0,32.7311,32.9834,32.7178,32.9635,219600.0
2008-01-24 13:15:00,49.66,49.69,49.5,49.52,147600.0,32.9768,32.9967,32.8705,32.8838,147600.0
2008-01-24 13:20:00,49.5,49.65,49.48,49.59,162900.0,32.8705,32.9701,32.8573,32.9303,162900.0
2008-01-24 13:25:00,49.61,49.61,49.41,49.47,159300.0,32.9436,32.9436,32.8108,32.8506,159300.0
2008-01-24 13:30:00,49.5,49.57,49.37,49.49,118800.0,32.8705,32.917,32.7842,32.8639,118800.0
2008-01-24 13:35:00,49.52,49.57,49.44,49.51,79500.0,32.8838,32.917,32.8307,32.8772,79500.0
2008-01-24 13:40:00,49.48,49.64,49.46,49.57,278700.0,32.8573,32.9635,32.844,32.917,278700.0
2008-01-24 13:45:00,49.58,49.64,49.48,49.6,172800.0,32.9237,32.9635,32.8573,32.9369,172800.0
2008-01-24 13:50:00,49.62,49.73,49.59,49.68,286800.0,32.9502,33.0233,32.9303,32.9901,286800.0
2008-01-24 13:55:00,49.68,49.73,49.53,49.54,335100.0,32.9901,33.0233,32.8905,32.8971,335100.0
2008-01-24 14:00:00,49.56,49.74,49.51,49.73,247800.0,32.9104,33.0299,32.8772,33.0233,247800.0
2008-01-24 14:05:00,49.71,49.83,49.67,49.83,207600.0,33.01,33.0897,32.9834,33.0897,207600.0
2008-01-24 14:10:00,49.83,49.91,49.67,49.78,236700.0,33.0897,33.1428,32.9834,33.0565,236700.0
2008-01-24 14:15:00,49.77,49.85,49.67,49.81,197100.0,33.0498,33.103,32.9834,33.0764,197100.0
2008-01-24 14:20:00,49.78,50.02,49.7,50.02,212100.0,33.0565,33.2158,33.0034,33.2158,212100.0
2008-01-24 14:25:00,50.04,50.11,49.67,50.0,315900.0,33.2291,33.2756,32.9834,33.2026,315900.0
2008-01-24 14:30:00,50.0,50.1,49.9,50.02,263100.0,33.2026,33.269,33.1362,33.2158,263100.0
2008-01-24 14:35:00,50.07,50.33,50.07,50.32,386100.0,33.249,33.4217,33.249,33.4151,386100.0
2008-01-24 14:40:00,50.32,50.37,50.07,50.09,443100.0,33.4151,33.4483,33.249,33.2623,443100.0
2008-01-24 14:45:00,50.11,50.12,49.86,49.86,329700.0,33.2756,33.2823,33.1096,33.1096,329700.0
2008-01-24 14:50:00,49.88,49.96,49.67,49.74,250800.0,33.1229,33.176,32.9834,33.0299,250800.0
2008-01-24 14:55:00,49.74,49.77,49.42,49.64,405900.0,33.0299,33.0498,32.8174,32.9635,405900.0
2008-01-24 15:00:00,49.63,49.8,49.53,49.71,326700.0,32.9569,33.0698,32.8905,33.01,326700.0
2008-01-24 15:05:00,49.7,49.7,49.52,49.68,329700.0,33.0034,33.0034,32.8838,32.9901,329700.0
2008-01-24 15:10:00,49.69,49.82,49.6,49.79,262500.0,32.9967,33.083,32.9369,33.0631,262500.0
2008-01-24 15:15:00,49.77,49.79,49.52,49.65,279000.0,33.0498,33.0631,32.8838,32.9701,279000.0
2008-01-24 15:20:00,49.66,49.78,49.64,49.73,155700.0,32.9768,33.0565,32.9635,33.0233,155700.0
2008-01-24 15:25:00,49.74,49.77,49.57,49.73,142200.0,33.0299,33.0498,32.917,33.0233,142200.0
2008-01-24 15:30:00,49.73,49.91,49.73,49.9,218700.0,33.0233,33.1428,33.0233,33.1362,218700.0
2008-01-24 15:35:00,49.9,49.94,49.83,49.83,288000.0,33.1362,33.1627,33.0897,33.0897,288000.0
2008-01-24 15:40:00,49.82,50.07,49.79,49.95,521400.0,33.083,33.249,33.0631,33.1694,521400.0
2008-01-24 15:45:00,49.95,49.99,49.65,49.84,476400.0,33.1694,33.1959,32.9701,33.0963,476400.0
2008-01-24 15:50:00,49.82,49.85,49.6,49.69,472500.0,33.083,33.103,32.9369,32.9967,472500.0
2008-01-24 15:55:00,49.73,49.95,49.67,49.9,609300.0,33.0233,33.1694,32.9834,33.1362,609300.0
2008-01-24 16:00:00,50.0,50.0,49.84,49.86,935100.0,33.2026,33.2026,33.0963,33.1096,935100.0
2008-01-24 16:05:00,49.86,50.07,49.75,49.83,343800.0,33.1096,33.249,33.0366,33.0897,343800.0
2008-01-24 16:10:00,49.93,49.93,49.93,49.93,1200.0,33.1561,33.1561,33.1561,33.1561,1200.0
2008-01-25 09:30:00,51.88,52.38,51.83,52.37,1060800.0,34.451,34.783,34.4178,34.7764,1060800.0
2008-01-25 09:35:00,52.36,52.36,51.84,51.93,847500.0,34.7697,34.7697,34.4244,34.4842,847500.0
2008-01-25 09:40:00,51.94,52.0,51.48,51.64,707400.0,34.4908,34.5307,34.1854,34.2916,707400.0
2008-01-25 09:45:00,51.63,51.71,51.58,51.65,263400.0,34.285,34.3381,34.2518,34.2983,263400.0
2008-01-25 09:50:00,51.68,51.7,51.48,51.53,461400.0,34.3182,34.3315,34.1854,34.2186,461400.0
2008-01-25 09:55:00,51.54,51.62,51.39,51.52,401700.0,34.2252,34.2783,34.1256,34.2119,401700.0
2008-01-25 10:00:00,51.5,51.52,51.32,51.49,337500.0,34.1986,34.2119,34.0791,34.192,337500.0
2008-01-25 10:05:00,51.49,51.49,51.21,51.24,424500.0,34.192,34.192,34.0061,34.026,424500.0
2008-01-25 10:10:00,51.25,51.28,51.13,51.18,223800.0,34.0326,34.0526,33.9529,33.9861,223800.0
2008-01-25 10:15:00,51.17,51.39,51.12,51.37,288900.0,33.9795,34.1256,33.9463,34.1123,288900.0
2008-01-25 10:20:00,51.37,51.44,51.27,51.27,253200.0,34.1123,34.1588,34.0459,34.0459,253200.0
2008-01-25 10:25:00,51.27,51.41,51.2,51.2,348600.0,34.0459,34.1389,33.9994,33.9994,348600.0
2008-01-25 10:30:00,51.2,51.22,50.92,50.93,462000.0,33.9994,34.0127,33.8135,33.8201,462000.0
2008-01-25 10:35:00,50.9,51.12,50.84,50.95,456000.0,33.8002,33.9463,33.7604,33.8334,456000.0
2008-01-25 10:40:00,50.95,51.03,50.68,51.02,390000.0,33.8334,33.8865,33.6541,33.8799,390000.0
2008-01-25 10:45:00,51.02,51.1,50.92,51.05,143700.0,33.8799,33.933,33.8135,33.8998,143700.0
2008-01-25 10:50:00,51.06,51.06,50.83,50.86,128400.0,33.9065,33.9065,33.7537,33.7737,128400.0
2008-01-25 10:55:00,50.86,50.92,50.59,50.59,261300.0,33.7737,33.8135,33.5944,33.5944,261300.0
2008-01-25 11:00:00,50.66,50.68,50.46,50.53,190200.0,33.6408,33.6541,33.508,33.5545,190200.0
2008-01-25 11:05:00,50.52,50.61,50.47,50.53,206700.0,33.5479,33.6076,33.5147,33.5545,206700.0
2008-01-25 11:10:00,50.53,50.57,50.49,50.52,220200.0,33.5545,33.5811,33.528,33.5479,220200.0
2008-01-25 11:15:00,50.57,50.69,50.5,50.64,199800.0,33.5811,33.6608,33.5346,33.6276,199800.0
2008-01-25 11:20:00,50.66,50.78,50.56,50.58,147000.0,33.6408,33.7205,33.5744,33.5877,147000.0
2008-01-25 11:25:00,50.57,50.58,50.27,50.3,317700.0,33.5811,33.5877,33.3819,33.4018,317700.0
2008-01-25 11:30:00,50.31,50.56,50.31,50.55,231600.0,33.4084,33.5744,33.4084,33.5678,231600.0
2008-01-25 11:35:00,50.52,50.86,50.5,50.75,238800.0,33.5479,33.7737,33.5346,33.7006,238800.0
2008-01-25 11:40:00,50.74,50.82,50.67,50.68,147300.0,33.694,33.7471,33.6475,33.6541,147300.0
2008-01-25 11:45:00,50.68,50.83,50.58,50.59,221700.0,33.6541,33.7537,33.5877,33.5944,221700.0
2008-01-25 11:50:00,50.58,50.68,50.5,50.64,177000.0,33.5877,33.6541,33.5346,33.6276,177000.0
2008-01-25 11:55:00,50.64,50.83,50.58,50.83,109500.0,33.6276,33.7537,33.5877,33.7537,109500.0
2008-01-25 12:00:00,50.85,50.9,50.77,50.81,259800.0,33.767,33.8002,33.7139,33.7404,259800.0
2008-01-25 12:05:00,50.81,50.86,50.59,50.59,160800.0,33.7404,33.7737,33.5944,33.5944,160800.0
2008-01-25 12:10:00,50.58,50.65,50.5,50.52,159000.0,33.5877,33.6342,33.5346,33.5479,159000.0
2008-01-25 12:15:00,50.53,50.57,50.44,50.5,165000.0,33.5545,33.5811,33.4947,33.5346,165000.0
2008-01-25 12:20:00,50.5,50.55,50.45,50.53,153000.0,33.5346,33.5678,33.5014,33.5545,153000.0
2008-01-25 12:25:00,50.53,50.57,50.42,50.43,137700.0,33.5545,33.5811,33.4815,33.4881,137700.0
2008-01-25 12:30:00,50.45,50.48,50.35,50.35,140700.0,33.5014,33.5213,33.435,33.435,140700.0
2008-01-25 12:35:00,50.35,50.47,50.32,50.32,158100.0,33.435,33.5147,33.4151,33.4151,158100.0
2008-01-25 12:40:00,50.32,50.44,50.31,50.44,128700.0,33.4151,33.4947,33.4084,33.4947,128700.0
2008-01-25 12:45:00,50.46,50.47,50.17,50.19,186600.0,33.508,33.5147,33.3155,33.3287,186600.0
2008-01-25 12:50:00,50.18,50.23,50.11,50.19,154800.0,33.3221,33.3553,33.2756,33.3287,154800.0
2008-01-25 12:55:00,50.18,50.18,49.9,49.96,278700.0,33.3221,33.3221,33.1362,33.176,278700.0
2008-01-25 13:00:00,49.97,50.03,49.69,49.83,334800.0,33.1826,33.2225,32.9967,33.0897,334800.0
2008-01-25 13:05:00,49.82,50.15,49.82,50.01,235800.0,33.083,33.3022,33.083,33.2092,235800.0
2008-01-25 13:10:00,50.04,50.32,50.04,50.24,221100.0,33.2291,33.4151,33.2291,33.3619,221100.0
2008-01-25 13:15:00,50.25,50.25,50.03,50.12,153000.0,33.3686,33.3686,33.2225,33.2823,153000.0
2008-01-25 13:20:00,50.12,50.34,50.07,50.09,232500.0,33.2823,33.4283,33.249,33.2623,232500.0
2008-01-25 13:25:00,50.09,50.12,49.78,49.89,201900.0,33.2623,33.2823,33.0565,33.1295,201900.0
2008-01-25 13:30:00,49.88,49.99,49.85,49.9,132300.0,33.1229,33.1959,33.103,33.1362,132300.0
2008-01-25 13:35:00,49.89,49.89,49.63,49.82,250800.0,33.1295,33.1295,32.9569,33.083,250800.0
2008-01-25 13:40:00,49.82,49.83,49.66,49.76,214800.0,33.083,33.0897,32.9768,33.0432,214800.0
2008-01-25 13:45:00,49.75,49.83,49.47,49.51,184200.0,33.0366,33.0897,32.8506,32.8772,184200.0
2008-01-25 13:50:00,49.52,49.52,49.31,49.41,342900.0,32.8838,32.8838,32.7444,32.8108,342900.0
2008-01-25 13:55:00,49.44,49.69,49.37,49.64,255300.0,32.8307,32.9967,32.7842,32.9635,255300.0
2008-01-25 14:00:00,49.63,49.7,49.55,49.61,226200.0,32.9569,33.0034,32.9037,32.9436,226200.0
2008-01-25 14:05:00,49.61,49.62,49.46,49.55,130500.0,32.9436,32.9502,32.844,32.9037,130500.0
2008-01-25 14:10:00,49.55,49.88,49.53,49.86,194100.0,32.9037,33.1229,32.8905,33.1096,194100.0
2008-01-25 14:15:00,49.87,49.95,49.65,49.7,132900.0,33.1162,33.1694,32.9701,33.0034,132900.0
2008-01-25 14:20:00,49.7,49.81,49.61,49.75,309300.0,33.0034,33.0764,32.9436,33.0366,309300.0
2008-01-25 14:25:00,49.75,49.75,49.53,49.62,290700.0,33.0366,33.0366,32.8905,32.9502,290700.0
2008-01-25 14:30:00,49.63,49.87,49.63,49.8,276000.0,32.9569,33.1162,32.9569,33.0698,276000.0
2008-01-25 14:35:00,49.77,49.94,49.75,49.88,190800.0,33.0498,33.1627,33.0366,33.1229,190800.0
2008-01-25 14:40:00,49.89,49.91,49.7,49.73,256500.0,33.1295,33.1428,33.0034,33.0233,256500.0
2008-01-25 14:45:00,49.73,49.75,49.51,49.58,311400.0,33.0233,33.0366,32.8772,32.9237,311400.0
2008-01-25 14:50:00,49.58,49.6,49.41,49.46,278700.0,32.9237,32.9369,32.8108,32.844,278700.0
2008-01-25 14:55:00,49.46,49.75,49.43,49.67,173100.0,32.844,33.0366,32.8241,32.9834,173100.0
2008-01-25 15:00:00,49.67,49.78,49.63,49.77,108000.0,32.9834,33.0565,32.9569,33.0498,108000.0
2008-01-25 15:05:00,49.79,49.84,49.66,49.76,224700.0,33.0631,33.0963,32.9768,33.0432,224700.0
2008-01-25 15:10:00,49.75,49.94,49.62,49.93,153600.0,33.0366,33.1627,32.9502,33.1561,153600.0
2008-01-25 15:15:00,49.95,50.22,49.94,50.21,278100.0,33.1694,33.3487,33.1627,33.342,278100.0
2008-01-25 15:20:00,50.19,50.33,49.95,49.95,389700.0,33.3287,33.4217,33.1694,33.1694,389700.0
2008-01-25 15:25:00,49.94,49.94,49.72,49.82,238500.0,33.1627,33.1627,33.0166,33.083,238500.0
2008-01-25 15:30:00,49.83,49.84,49.62,49.81,260100.0,33.0897,33.0963,32.9502,33.0764,260100.0
2008-01-25 15:35:00,49.8,50.11,49.78,49.87,278700.0,33.0698,33.2756,33.0565,33.1162,278700.0
2008-01-25 15:40:00,49.88,50.02,49.84,49.9,158100.0,33.1229,33.2158,33.0963,33.1362,158100.0
2008-01-25 15:45:00,49.89,49.89,49.56,49.58,446400.0,33.1295,33.1295,32.9104,32.9237,446400.0
2008-01-25 15:50:00,49.57,49.63,49.33,49.49,743400.0,32.917,32.9569,32.7577,32.8639,743400.0
2008-01-25 15:55:00,49.49,49.78,49.49,49.61,770100.0,32.8639,33.0565,32.8639,32.9436,770100.0
2008-01-25 16:00:00,49.72,49.86,49.59,49.62,319800.0,33.0166,33.1096,32.9303,32.9502,319800.0
2008-01-25 16:05:00,49.63,49.63,49.63,49.63,7200.0,32.9569,32.9569,32.9569,32.9569,7200.0
2008-01-25 16:10:00,49.77,49.77,49.77,49.77,600.0,33.0498,33.0498,33.0498,33.0498,600.0
2008-01-28 09:30:00,49.26,49.28,48.68,48.68,577200.0,32.7112,32.7244,32.326,32.326,577200.0
2008-01-28 09:35:00,48.68,48.68,48.34,48.41,1167300.0,32.326,32.326,32.1002,32.1467,1167300.0
2008-01-28 09:40:00,48.41,48.61,48.05,48.6,880500.0,32.1467,32.2795,31.9077,32.2729,880500.0
2008-01-28 09:45:00,48.63,48.88,48.54,48.79,522900.0,32.2928,32.4588,32.2331,32.3991,522900.0
2008-01-28 09:50:00,48.77,48.89,48.68,48.71,676200.0,32.3858,32.4655,32.326,32.3459,676200.0
2008-01-28 09:55:00,48.72,48.72,48.48,48.63,601800.0,32.3526,32.3526,32.1932,32.2928,601800.0
2008-01-28 10:00:00,48.55,48.56,48.12,48.44,528600.0,32.2397,32.2463,31.9541,32.1666,528600.0
2008-01-28 10:05:00,48.44,48.51,48.25,48.25,484800.0,32.1666,32.2131,32.0405,32.0405,484800.0
2008-01-28 10:10:00,48.25,48.46,48.25,48.42,329100.0,32.0405,32.1799,32.0405,32.1534,329100.0
2008-01-28 10:15:00,48.38,48.52,48.37,48.52,264300.0,32.1268,32.2198,32.1202,32.2198,264300.0
2008-01-28 10:20:00,48.52,48.87,48.5,48.68,311100.0,32.2198,32.4522,32.2065,32.326,311100.0
2008-01-28 10:25:00,48.67,49.09,48.59,49.06,442200.0,32.3194,32.5983,32.2663,32.5784,442200.0
2008-01-28 10:30:00,49.07,49.11,48.82,48.95,370800.0,32.585,32.6116,32.419,32.5053,370800.0
2008-01-28 10:35:00,48.96,49.09,48.71,48.81,276900.0,32.512,32.5983,32.3459,32.4123,276900.0
2008-01-28 10:40:00,48.85,48.98,48.76,48.79,164700.0,32.4389,32.5252,32.3791,32.3991,164700.0
2008-01-28 10:45:00,48.82,49.23,48.8,49.22,184500.0,32.419,32.6912,32.4057,32.6846,184500.0
2008-01-28 10:50:00,49.23,49.36,49.22,49.33,202500.0,32.6912,32.7776,32.6846,32.7577,202500.0
2008-01-28 10:55:00,49.33,49.49,49.33,49.37,1665000.0,32.7577,32.8639,32.7577,32.7842,1665000.0
2008-01-28 11:00:00,49.37,49.49,49.27,49.47,180900.0,32.7842,32.8639,32.7178,32.8506,180900.0
2008-01-28 11:05:00,49.49,49.49,49.35,49.37,123600.0,32.8639,32.8639,32.7709,32.7842,123600.0
2008-01-28 11:10:00,49.37,49.5,49.36,49.4,168600.0,32.7842,32.8705,32.7776,32.8041,168600.0
2008-01-28 11:15:00,49.4,49.46,49.04,49.07,201300.0,32.8041,32.844,32.5651,32.585,201300.0
2008-01-28 11:20:00,49.07,49.21,49.0,49.11,146400.0,32.585,32.678,32.5385,32.6116,146400.0
2008-01-28 11:25:00,49.13,49.26,49.13,49.22,133800.0,32.6248,32.7112,32.6248,32.6846,133800.0
2008-01-28 11:30:00,49.23,49.53,49.16,49.51,123300.0,32.6912,32.8905,32.6448,32.8772,123300.0
2008-01-28 11:35:00,49.51,49.57,49.44,49.47,216600.0,32.8772,32.917,32.8307,32.8506,216600.0
2008-01-28 11:40:00,49.46,49.5,49.37,49.37,100800.0,32.844,32.8705,32.7842,32.7842,100800.0
2008-01-28 11:45:00,49.38,49.39,49.25,49.34,148800.0,32.7909,32.7975,32.7045,32.7643,148800.0
2008-01-28 11:50:00,49.39,49.4,49.29,49.3,76200.0,32.7975,32.8041,32.7311,32.7377,76200.0
2008-01-28 11:55:00,49.28,49.41,49.28,49.38,107100.0,32.7244,32.8108,32.7244,32.7909,107100.0
2008-01-28 12:00:00,49.37,49.41,49.32,49.4,174900.0,32.7842,32.8108,32.751,32.8041,174900.0
2008-01-28 12:05:00,49.4,49.42,49.14,49.21,295200.0,32.8041,32.8174,32.6315,32.678,295200.0
2008-01-28 12:10:00,49.19,49.25,49.16,49.21,101700.0,32.6647,32.7045,32.6448,32.678,101700.0
2008-01-28 12:15:00,49.18,49.21,49.07,49.17,99900.0,32.658,32.678,32.585,32.6514,99900.0
2008-01-28 12:20:00,49.17,49.37,49.11,49.33,120000.0,32.6514,32.7842,32.6116,32.7577,120000.0
2008-01-28 12:25:00,49.33,49.36,49.15,49.2,104700.0,32.7577,32.7776,32.6381,32.6713,104700.0
2008-01-28 12:30:00,49.21,49.36,49.19,49.28,90300.0,32.678,32.7776,32.6647,32.7244,90300.0
2008-01-28 12:35:00,49.28,49.28,49.08,49.19,111900.0,32.7244,32.7244,32.5916,32.6647,111900.0
2008-01-28 12:40:00,49.17,49.4,49.11,49.39,100200.0,32.6514,32.8041,32.6116,32.7975,100200.0
2008-01-28 12:45:00,49.38,49.5,49.3,49.5,172800.0,32.7909,32.8705,32.7377,32.8705,172800.0
2008-01-28 12:50:00,49.5,49.5,49.29,49.36,69000.0,32.8705,32.8705,32.7311,32.7776,69000.0
2008-01-28 12:55:00,49.34,49.39,49.34,49.35,34800.0,32.7643,32.7975,32.7643,32.7709,34800.0
2008-01-28 13:00:00,49.38,49.52,49.36,49.48,94500.0,32.7909,32.8838,32.7776,32.8573,94500.0
2008-01-28 13:05:00,49.52,49.58,49.35,49.37,122400.0,32.8838,32.9237,32.7709,32.7842,122400.0
2008-01-28 13:10:00,49.38,49.58,49.38,49.51,85200.0,32.7909,32.9237,32.7909,32.8772,85200.0
2008-01-28 13:15:00,49.5,49.58,49.46,49.54,53100.0,32.8705,32.9237,32.844,32.8971,53100.0
2008-01-28 13:20:00,49.51,49.63,49.51,49.61,67200.0,32.8772,32.9569,32.8772,32.9436,67200.0
2008-01-28 13:25:00,49.57,49.57,49.44,49.53,85800.0,32.917,32.917,32.8307,32.8905,85800.0
2008-01-28 13:30:00,49.53,49.63,49.51,49.58,86700.0,32.8905,32.9569,32.8772,32.9237,86700.0
2008-01-28 13:35:00,49.56,49.63,49.53,49.57,57300.0,32.9104,32.9569,32.8905,32.917,57300.0
2008-01-28 13:40:00,49.58,49.6,49.51,49.52,65100.0,32.9237,32.9369,32.8772,32.8838,65100.0
2008-01-28 13:45:00,49.52,49.55,49.38,49.42,30300.0,32.8838,32.9037,32.7909,32.8174,30300.0
2008-01-28 13:50:00,49.42,49.57,49.4,49.57,29100.0,32.8174,32.917,32.8041,32.917,29100.0
2008-01-28 13:55:00,49.59,49.61,49.48,49.48,28200.0,32.9303,32.9436,32.8573,32.8573,28200.0
2008-01-28 14:00:00,49.46,49.63,49.46,49.57,53400.0,32.844,32.9569,32.844,32.917,53400.0
2008-01-28 14:05:00,49.59,49.63,49.53,49.62,51900.0,32.9303,32.9569,32.8905,32.9502,51900.0
2008-01-28 14:10:00,49.63,49.73,49.63,49.69,137400.0,32.9569,33.0233,32.9569,32.9967,137400.0
2008-01-28 14:15:00,49.67,49.77,49.66,49.73,80100.0,32.9834,33.0498,32.9768,33.0233,80100.0
2008-01-28 14:20:00,49.73,49.8,49.72,49.75,59400.0,33.0233,33.0698,33.0166,33.0366,59400.0
2008-01-28 14:25:00,49.76,49.83,49.65,49.65,108300.0,33.0432,33.0897,32.9701,32.9701,108300.0
2008-01-28 14:30:00,49.66,49.96,49.65,49.94,230100.0,32.9768,33.176,32.9701,33.1627,230100.0
2008-01-28 14:35:00,49.93,50.0,49.83,49.96,129600.0,33.1561,33.2026,33.0897,33.176,129600.0
2008-01-28 14:40:00,49.91,49.95,49.84,49.92,77100.0,33.1428,33.1694,33.0963,33.1494,77100.0
2008-01-28 14:45:00,49.92,50.0,49.76,49.78,119400.0,33.1494,33.2026,33.0432,33.0565,119400.0
2008-01-28 14:50:00,49.8,49.8,49.61,49.71,147300.0,33.0698,33.0698,32.9436,33.01,147300.0
2008-01-28 14:55:00,49.69,49.69,49.5,49.52,111000.0,32.9967,32.9967,32.8705,32.8838,111000.0
2008-01-28 15:00:00,49.57,49.62,49.49,49.6,96300.0,32.917,32.9502,32.8639,32.9369,96300.0
2008-01-28 15:05:00,49.6,49.7,49.4,49.43,216300.0,32.9369,33.0034,32.8041,32.8241,216300.0
2008-01-28 15:10:00,49.43,49.43,49.24,49.24,138000.0,32.8241,32.8241,32.6979,32.6979,138000.0
2008-01-28 15:15:00,49.24,49.43,49.21,49.28,192600.0,32.6979,32.8241,32.678,32.7244,192600.0
2008-01-28 15:20:00,49.29,49.46,49.28,49.42,174000.0,32.7311,32.844,32.7244,32.8174,174000.0
2008-01-28 15:25:00,49.39,49.57,49.37,49.55,174300.0,32.7975,32.917,32.7842,32.9037,174300.0
2008-01-28 15:30:00,49.54,49.75,49.48,49.54,151500.0,32.8971,33.0366,32.8573,32.8971,151500.0
2008-01-28 15:35:00,49.53,49.8,49.52,49.77,175200.0,32.8905,33.0698,32.8838,33.0498,175200.0
2008-01-28 15:40:00,49.78,50.08,49.78,50.07,240000.0,33.0565,33.2557,33.0565,33.249,240000.0
2008-01-28 15:45:00,50.08,50.09,49.87,49.92,177000.0,33.2557,33.2623,33.1162,33.1494,177000.0
2008-01-28 15:50:00,49.91,50.0,49.75,49.82,177000.0,33.1428,33.2026,33.0366,33.083,177000.0
2008-01-28 15:55:00,49.82,50.22,49.8,50.07,852300.0,33.083,33.3487,33.0698,33.249,852300.0
2008-01-29 09:30:00,49.92,50.13,49.67,49.84,325500.0,33.1494,33.2889,32.9834,33.0963,325500.0
2008-01-29 09:35:00,49.92,50.03,49.77,49.96,162300.0,33.1494,33.2225,33.0498,33.176,162300.0
2008-01-29 09:40:00,49.98,49.98,49.7,49.73,225900.0,33.1893,33.1893,33.0034,33.0233,225900.0
2008-01-29 09:45:00,49.74,49.8,49.62,49.77,314400.0,33.0299,33.0698,32.9502,33.0498,314400.0
2008-01-29 09:50:00,49.76,49.76,49.4,49.43,409800.0,33.0432,33.0432,32.8041,32.8241,409800.0
2008-01-29 09:55:00,49.42,49.48,49.0,49.09,757200.0,32.8174,32.8573,32.5385,32.5983,757200.0
2008-01-29 10:00:00,49.09,49.29,48.92,49.18,631200.0,32.5983,32.7311,32.4854,32.658,631200.0
2008-01-29 10:05:00,49.18,49.37,49.13,49.24,209700.0,32.658,32.7842,32.6248,32.6979,209700.0
2008-01-29 10:10:00,49.22,49.58,49.21,49.5,282000.0,32.6846,32.9237,32.678,32.8705,282000.0
2008-01-29 10:15:00,49.5,49.55,49.37,49.41,182100.0,32.8705,32.9037,32.7842,32.8108,182100.0
2008-01-29 10:20:00,49.41,49.54,49.41,49.48,208200.0,32.8108,32.8971,32.8108,32.8573,208200.0
2008-01-29 10:25:00,49.48,49.58,49.42,49.58,190200.0,32.8573,32.9237,32.8174,32.9237,190200.0
2008-01-29 10:30:00,49.58,49.59,49.51,49.53,108600.0,32.9237,32.9303,32.8772,32.8905,108600.0
2008-01-29 10:35:00,49.53,49.57,49.42,49.52,156300.0,32.8905,32.917,32.8174,32.8838,156300.0
2008-01-29 10:40:00,49.54,49.55,49.36,49.5,178200.0,32.8971,32.9037,32.7776,32.8705,178200.0
2008-01-29 10:45:00,49.49,49.53,49.35,49.44,86700.0,32.8639,32.8905,32.7709,32.8307,86700.0
2008-01-29 10:50:00,49.45,49.51,49.4,49.45,104700.0,32.8373,32.8772,32.8041,32.8373,104700.0
2008-01-29 10:55:00,49.41,49.56,49.4,49.48,71400.0,32.8108,32.9104,32.8041,32.8573,71400.0
2008-01-29 11:00:00,49.5,49.61,49.5,49.57,68400.0,32.8705,32.9436,32.8705,32.917,68400.0
2008-01-29 11:05:00,49.57,49.67,49.57,49.67,186000.0,32.917,32.9834,32.917,32.9834,186000.0
2008-01-29 11:10:00,49.67,49.72,49.61,49.64,73500.0,32.9834,33.0166,32.9436,32.9635,73500.0
2008-01-29 11:15:00,49.63,49.73,49.59,49.71,44100.0,32.9569,33.0233,32.9303,33.01,44100.0
2008-01-29 11:20:00,49.72,49.76,49.69,49.72,82200.0,33.0166,33.0432,32.9967,33.0166,82200.0
2008-01-29 11:25:00,49.72,49.78,49.69,49.74,121500.0,33.0166,33.0565,32.9967,33.0299,121500.0
2008-01-29 11:30:00,49.71,49.8,49.71,49.79,63000.0,33.01,33.0698,33.01,33.0631,63000.0
2008-01-29 11:35:00,49.8,49.87,49.74,49.83,106500.0,33.0698,33.1162,33.0299,33.0897,106500.0
2008-01-29 11:40:00,49.85,49.85,49.67,49.68,69900.0,33.103,33.103,32.9834,32.9901,69900.0
2008-01-29 11:45:00,49.67,49.72,49.64,49.66,63300.0,32.9834,33.0166,32.9635,32.9768,63300.0
2008-01-29 11:50:00,49.66,49.83,49.66,49.8,191400.0,32.9768,33.0897,32.9768,33.0698,191400.0
2008-01-29 11:55:00,49.8,49.87,49.73,49.87,172500.0,33.0698,33.1162,33.0233,33.1162,172500.0
2008-01-29 12:00:00,49.86,49.89,49.82,49.89,108900.0,33.1096,33.1295,33.083,33.1295,108900.0
2008-01-29 12:05:00,49.9,49.91,49.73,49.77,166200.0,33.1362,33.1428,33.0233,33.0498,166200.0
2008-01-29 12:10:00,49.78,49.82,49.69,49.69,114600.0,33.0565,33.083,32.9967,32.9967,114600.0
2008-01-29 12:15:00,49.7,49.73,49.62,49.63,188700.0,33.0034,33.0233,32.9502,32.9569,188700.0
2008-01-29 12:20:00,49.63,49.75,49.63,49.72,132300.0,32.9569,33.0366,32.9569,33.0166,132300.0
2008-01-29 12:25:00,49.72,49.72,49.45,49.57,130500.0,33.0166,33.0166,32.8373,32.917,130500.0
2008-01-29 12:30:00,49.57,49.73,49.56,49.6,133200.0,32.917,33.0233,32.9104,32.9369,133200.0
2008-01-29 12:35:00,49.59,49.66,49.53,49.55,77100.0,32.9303,32.9768,32.8905,32.9037,77100.0
2008-01-29 12:40:00,49.56,49.64,49.55,49.58,55200.0,32.9104,32.9635,32.9037,32.9237,55200.0
2008-01-29 12:45:00,49.6,49.76,49.58,49.74,75300.0,32.9369,33.0432,32.9237,33.0299,75300.0
2008-01-29 12:50:00,49.75,49.75,49.65,49.65,63300.0,33.0366,33.0366,32.9701,32.9701,63300.0
2008-01-29 12:55:00,49.65,49.66,49.54,49.54,90900.0,32.9701,32.9768,32.8971,32.8971,90900.0
2008-01-29 13:00:00,49.54,49.62,49.51,49.54,68700.0,32.8971,32.9502,32.8772,32.8971,68700.0
2008-01-29 13:05:00,49.54,49.54,49.4,49.45,126900.0,32.8971,32.8971,32.8041,32.8373,126900.0
2008-01-29 13:10:00,49.43,49.54,49.43,49.48,53400.0,32.8241,32.8971,32.8241,32.8573,53400.0
2008-01-29 13:15:00,49.49,49.58,49.48,49.56,60900.0,32.8639,32.9237,32.8573,32.9104,60900.0
2008-01-29 13:20:00,49.58,49.58,49.5,49.5,59400.0,32.9237,32.9237,32.8705,32.8705,59400.0
2008-01-29 13:25:00,49.51,49.61,49.5,49.6,49200.0,32.8772,32.9436,32.8705,32.9369,49200.0
2008-01-29 13:30:00,49.6,49.68,49.56,49.6,173100.0,32.9369,32.9901,32.9104,32.9369,173100.0
2008-01-29 13:35:00,49.63,49.66,49.61,49.63,121800.0,32.9569,32.9768,32.9436,32.9569,121800.0
2008-01-29 13:40:00,49.63,49.66,49.62,49.62,36300.0,32.9569,32.9768,32.9502,32.9502,36300.0
2008-01-29 13:45:00,49.62,49.62,49.56,49.58,41400.0,32.9502,32.9502,32.9104,32.9237,41400.0
2008-01-29 13:50:00,49.58,49.59,49.48,49.51,48900.0,32.9237,32.9303,32.8573,32.8772,48900.0
2008-01-29 13:55:00,49.51,49.6,49.48,49.49,138300.0,32.8772,32.9369,32.8573,32.8639,138300.0
2008-01-29 14:00:00,49.51,49.62,49.46,49.48,80100.0,32.8772,32.9502,32.844,32.8573,80100.0
2008-01-29 14:05:00,49.44,49.46,49.35,49.38,108900.0,32.8307,32.844,32.7709,32.7909,108900.0
2008-01-29 14:10:00,49.38,49.4,49.33,49.33,115200.0,32.7909,32.8041,32.7577,32.7577,115200.0
2008-01-29 14:15:00,49.33,49.5,49.33,49.48,74700.0,32.7577,32.8705,32.7577,32.8573,74700.0
2008-01-29 14:20:00,49.48,49.48,49.4,49.47,63900.0,32.8573,32.8573,32.8041,32.8506,63900.0
2008-01-29 14:25:00,49.46,49.59,49.46,49.56,48600.0,32.844,32.9303,32.844,32.9104,48600.0
2008-01-29 14:30:00,49.56,49.57,49.51,49.52,68700.0,32.9104,32.917,32.8772,32.8838,68700.0
2008-01-29 14:35:00,49.52,49.53,49.46,49.49,51000.0,32.8838,32.8905,32.844,32.8639,51000.0
2008-01-29 14:40:00,49.5,49.57,49.43,49.46,119400.0,32.8705,32.917,32.8241,32.844,119400.0
2008-01-29 14:45:00,49.45,49.5,49.42,49.43,272700.0,32.8373,32.8705,32.8174,32.8241,272700.0
2008-01-29 14:50:00,49.43,49.5,49.42,49.49,181800.0,32.8241,32.8705,32.8174,32.8639,181800.0
2008-01-29 14:55:00,49.49,49.58,49.49,49.54,851100.0,32.8639,32.9237,32.8639,32.8971,851100.0
2008-01-29 15:00:00,49.54,49.62,49.54,49.62,101100.0,32.8971,32.9502,32.8971,32.9502,101100.0
2008-01-29 15:05:00,49.62,49.85,49.62,49.82,198900.0,32.9502,33.103,32.9502,33.083,198900.0
2008-01-29 15:10:00,49.85,49.85,49.73,49.73,115800.0,33.103,33.103,33.0233,33.0233,115800.0
2008-01-29 15:15:00,49.72,49.77,49.7,49.71,197700.0,33.0166,33.0498,33.0034,33.01,197700.0
2008-01-29 15:20:00,49.73,49.95,49.73,49.93,196200.0,33.0233,33.1694,33.0233,33.1561,196200.0
2008-01-29 15:25:00,49.92,49.93,49.78,49.79,103800.0,33.1494,33.1561,33.0565,33.0631,103800.0
2008-01-29 15:30:00,49.81,49.82,49.72,49.74,216600.0,33.0764,33.083,33.0166,33.0299,216600.0
2008-01-29 15:35:00,49.7,49.85,49.7,49.83,311700.0,33.0034,33.103,33.0034,33.0897,311700.0
2008-01-29 15:40:00,49.85,49.9,49.66,49.7,166200.0,33.103,33.1362,32.9768,33.0034,166200.0
2008-01-29 15:45:00,49.7,49.75,49.6,49.74,184500.0,33.0034,33.0366,32.9369,33.0299,184500.0
2008-01-29 15:50:00,49.72,49.86,49.65,49.72,285900.0,33.0166,33.1096,32.9701,33.0166,285900.0
2008-01-29 15:55:00,49.73,49.75,49.65,49.67,536100.0,33.0233,33.0366,32.9701,32.9834,536100.0
2008-01-30 09:30:00,47.49,47.77,47.38,47.69,585000.0,31.5358,31.7217,31.4628,31.6686,585000.0
2008-01-30 09:35:00,47.69,47.8,47.41,47.44,714000.0,31.6686,31.7417,31.4827,31.5026,714000.0
2008-01-30 09:40:00,47.44,47.68,47.41,47.68,547200.0,31.5026,31.662,31.4827,31.662,547200.0
2008-01-30 09:45:00,47.66,47.75,47.61,47.68,469500.0,31.6487,31.7085,31.6155,31.662,469500.0
2008-01-30 09:50:00,47.68,47.85,47.67,47.79,364200.0,31.662,31.7749,31.6553,31.735,364200.0
2008-01-30 09:55:00,47.81,47.83,47.67,47.78,118200.0,31.7483,31.7616,31.6553,31.7284,118200.0
2008-01-30 10:00:00,47.77,47.96,47.77,47.93,327000.0,31.7217,31.8479,31.7217,31.828,327000.0
2008-01-30 10:05:00,47.93,48.05,47.85,48.02,286500.0,31.828,31.9077,31.7749,31.8877,286500.0
2008-01-30 10:10:00,48.01,48.09,47.81,47.81,157500.0,31.8811,31.9342,31.7483,31.7483,157500.0
2008-01-30 10:15:00,47.84,47.84,47.67,47.77,164400.0,31.7682,31.7682,31.6553,31.7217,164400.0
2008-01-30 10:20:00,47.78,47.89,47.77,47.88,149100.0,31.7284,31.8014,31.7217,31.7948,149100.0
2008-01-30 10:25:00,47.85,47.89,47.82,47.84,114900.0,31.7749,31.8014,31.7549,31.7682,114900.0
2008-01-30 10:30:00,47.84,47.84,47.77,47.77,142800.0,31.7682,31.7682,31.7217,31.7217,142800.0
2008-01-30 10:35:00,47.77,47.79,47.64,47.67,138000.0,31.7217,31.735,31.6354,31.6553,138000.0
2008-01-30 10:40:00,47.68,47.78,47.67,47.76,78600.0,31.662,31.7284,31.6553,31.7151,78600.0
2008-01-30 10:45:00,47.76,47.78,47.71,47.72,65100.0,31.7151,31.7284,31.6819,31.6885,65100.0
2008-01-30 10:50:00,47.71,47.84,47.71,47.81,56700.0,31.6819,31.7682,31.6819,31.7483,56700.0
2008-01-30 10:55:00,47.77,47.84,47.74,47.78,44100.0,31.7217,31.7682,31.7018,31.7284,44100.0
2008-01-30 11:00:00,47.77,47.81,47.71,47.72,29400.0,31.7217,31.7483,31.6819,31.6885,29400.0
2008-01-30 11:05:00,47.72,47.79,47.71,47.74,46500.0,31.6885,31.735,31.6819,31.7018,46500.0
2008-01-30 11:10:00,47.72,47.76,47.69,47.73,63600.0,31.6885,31.7151,31.6686,31.6952,63600.0
2008-01-30 11:15:00,47.71,47.71,47.51,47.51,243900.0,31.6819,31.6819,31.5491,31.5491,243900.0
2008-01-30 11:20:00,47.51,47.53,47.37,47.44,249600.0,31.5491,31.5624,31.4561,31.5026,249600.0
2008-01-30 11:25:00,47.44,47.46,47.37,47.37,124500.0,31.5026,31.5159,31.4561,31.4561,124500.0
2008-01-30 11:30:00,47.37,47.51,47.34,47.5,238800.0,31.4561,31.5491,31.4362,31.5424,238800.0
2008-01-30 11:35:00,47.5,47.54,47.45,47.46,276000.0,31.5424,31.569,31.5092,31.5159,276000.0
2008-01-30 11:40:00,47.44,47.46,47.37,47.37,48300.0,31.5026,31.5159,31.4561,31.4561,48300.0
2008-01-30 11:45:00,47.39,47.44,47.33,47.44,180600.0,31.4694,31.5026,31.4295,31.5026,180600.0
2008-01-30 11:50:00,47.45,47.47,47.42,47.42,91500.0,31.5092,31.5225,31.4893,31.4893,91500.0
2008-01-30 11:55:00,47.42,47.49,47.35,47.43,141000.0,31.4893,31.5358,31.4428,31.496,141000.0
2008-01-30 12:00:00,47.45,47.47,47.42,47.47,47400.0,31.5092,31.5225,31.4893,31.5225,47400.0
2008-01-30 12:05:00,47.48,47.51,47.45,47.48,87900.0,31.5292,31.5491,31.5092,31.5292,87900.0
2008-01-30 12:10:00,47.48,47.52,47.46,47.52,27300.0,31.5292,31.5557,31.5159,31.5557,27300.0
2008-01-30 12:15:00,47.51,47.53,47.48,47.49,33900.0,31.5491,31.5624,31.5292,31.5358,33900.0
2008-01-30 12:20:00,47.5,47.5,47.47,47.5,69300.0,31.5424,31.5424,31.5225,31.5424,69300.0
2008-01-30 12:25:00,47.48,47.5,47.43,47.46,69900.0,31.5292,31.5424,31.496,31.5159,69900.0
2008-01-30 12:30:00,47.43,47.52,47.43,47.49,77400.0,31.496,31.5557,31.496,31.5358,77400.0
2008-01-30 12:35:00,47.49,47.52,47.44,47.44,52800.0,31.5358,31.5557,31.5026,31.5026,52800.0
2008-01-30 12:40:00,47.44,47.48,47.44,47.45,36900.0,31.5026,31.5292,31.5026,31.5092,36900.0
2008-01-30 12:45:00,47.44,47.47,47.44,47.46,36300.0,31.5026,31.5225,31.5026,31.5159,36300.0
2008-01-30 12:50:00,47.44,47.47,47.42,47.45,31800.0,31.5026,31.5225,31.4893,31.5092,31800.0
2008-01-30 12:55:00,47.45,47.47,47.44,47.46,37500.0,31.5092,31.5225,31.5026,31.5159,37500.0
2008-01-30 13:00:00,47.46,47.51,47.45,47.49,42300.0,31.5159,31.5491,31.5092,31.5358,42300.0
2008-01-30 13:05:00,47.5,47.52,47.48,47.51,34500.0,31.5424,31.5557,31.5292,31.5491,34500.0
2008-01-30 13:10:00,47.52,47.57,47.51,47.57,75900.0,31.5557,31.5889,31.5491,31.5889,75900.0
2008-01-30 13:15:00,47.55,47.63,47.55,47.63,69900.0,31.5756,31.6288,31.5756,31.6288,69900.0
2008-01-30 13:20:00,47.63,47.68,47.59,47.63,130800.0,31.6288,31.662,31.6022,31.6288,130800.0
2008-01-30 13:25:00,47.63,47.7,47.47,47.65,122700.0,31.6288,31.6752,31.5225,31.642,122700.0
2008-01-30 13:30:00,47.67,47.68,47.62,47.62,29700.0,31.6553,31.662,31.6221,31.6221,29700.0
2008-01-30 13:35:00,47.62,47.64,47.58,47.61,45300.0,31.6221,31.6354,31.5956,31.6155,45300.0
2008-01-30 13:40:00,47.61,47.63,47.47,47.57,120900.0,31.6155,31.6288,31.5225,31.5889,120900.0
2008-01-30 13:45:00,47.57,47.58,47.48,47.5,105300.0,31.5889,31.5956,31.5292,31.5424,105300.0
2008-01-30 13:50:00,47.52,47.62,47.47,47.62,64800.0,31.5557,31.6221,31.5225,31.6221,64800.0
2008-01-30 13:55:00,47.62,47.68,47.6,47.65,113100.0,31.6221,31.662,31.6088,31.642,113100.0
2008-01-30 14:00:00,47.62,47.72,47.62,47.67,134700.0,31.6221,31.6885,31.6221,31.6553,134700.0
2008-01-30 14:05:00,47.67,47.72,47.66,47.69,128100.0,31.6553,31.6885,31.6487,31.6686,128100.0
2008-01-30 14:10:00,47.69,48.02,47.64,48.01,176100.0,31.6686,31.8877,31.6354,31.8811,176100.0
2008-01-30 14:15:00,48.02,48.63,47.87,48.45,393900.0,31.8877,32.2928,31.7881,32.1733,393900.0
2008-01-30 14:20:00,48.37,48.88,48.27,48.45,324900.0,32.1202,32.4588,32.0538,32.1733,324900.0
2008-01-30 14:25:00,48.87,49.39,48.48,49.28,821700.0,32.4522,32.7975,32.1932,32.7244,821700.0
2008-01-30 14:30:00,49.28,49.48,48.57,48.59,977100.0,32.7244,32.8573,32.253,32.2663,977100.0
2008-01-30 14:35:00,48.6,48.61,48.13,48.35,1281600.0,32.2729,32.2795,31.9608,32.1069,1281600.0
2008-01-30 14:40:00,48.32,48.53,48.32,48.47,673800.0,32.087,32.2264,32.087,32.1866,673800.0
2008-01-30 14:45:00,48.45,48.82,48.26,48.75,506400.0,32.1733,32.419,32.0471,32.3725,506400.0
2008-01-30 14:50:00,48.79,49.05,48.76,49.0,363900.0,32.3991,32.5717,32.3791,32.5385,363900.0
2008-01-30 14:55:00,48.99,49.33,48.93,49.32,367800.0,32.5319,32.7577,32.492,32.751,367800.0
2008-01-30 15:00:00,49.31,49.59,49.3,49.58,575700.0,32.7444,32.9303,32.7377,32.9237,575700.0
2008-01-30 15:05:00,49.56,50.13,49.56,49.95,1653300.0,32.9104,33.2889,32.9104,33.1694,1653300.0
2008-01-30 15:10:00,49.93,49.93,49.3,49.36,710700.0,33.1561,33.1561,32.7377,32.7776,710700.0
2008-01-30 15:15:00,49.35,49.47,49.13,49.35,572100.0,32.7709,32.8506,32.6248,32.7709,572100.0
2008-01-30 15:20:00,49.34,49.38,49.03,49.03,281100.0,32.7643,32.7909,32.5584,32.5584,281100.0
2008-01-30 15:25:00,49.04,49.12,48.9,49.06,379200.0,32.5651,32.6182,32.4721,32.5784,379200.0
2008-01-30 15:30:00,49.03,49.08,48.65,48.66,340500.0,32.5584,32.5916,32.3061,32.3127,340500.0
2008-01-30 15:35:00,48.66,48.67,48.32,48.4,413400.0,32.3127,32.3194,32.087,32.1401,413400.0
2008-01-30 15:40:00,48.4,48.65,48.18,48.19,333900.0,32.1401,32.3061,31.994,32.0006,333900.0
2008-01-30 15:45:00,48.18,48.2,47.77,48.15,654900.0,31.994,32.0073,31.7217,31.9741,654900.0
2008-01-30 15:50:00,48.13,48.27,47.67,47.71,787800.0,31.9608,32.0538,31.6553,31.6819,787800.0
2008-01-30 15:55:00,47.67,47.75,47.33,47.43,1357200.0,31.6553,31.7085,31.4295,31.496,1357200.0
2008-01-30 16:00:00,47.43,47.49,47.12,47.37,2807100.0,31.496,31.5358,31.2901,31.4561,2807100.0
2008-01-30 16:05:00,47.32,47.41,47.27,47.41,99600.0,31.4229,31.4827,31.3897,31.4827,99600.0
2008-01-30 16:10:00,47.33,47.5,47.33,47.33,59100.0,31.4295,31.5424,31.4295,31.4295,59100.0
2008-01-31 09:30:00,45.58,45.67,45.37,45.59,534300.0,30.2675,30.3272,30.128,30.2741,534300.0
2008-01-31 09:35:00,45.59,45.8,45.57,45.73,806700.0,30.2741,30.4136,30.2608,30.3671,806700.0
2008-01-31 09:40:00,45.73,45.8,45.62,45.65,490200.0,30.3671,30.4136,30.294,30.3139,490200.0
2008-01-31 09:45:00,45.63,45.74,45.51,45.67,790800.0,30.3007,30.3737,30.221,30.3272,790800.0
2008-01-31 09:50:00,45.66,45.9,45.57,45.71,801300.0,30.3206,30.48,30.2608,30.3538,801300.0
2008-01-31 09:55:00,45.71,46.14,45.71,46.14,640800.0,30.3538,30.6393,30.3538,30.6393,640800.0
2008-01-31 10:00:00,46.15,46.21,45.98,46.03,694200.0,30.646,30.6858,30.5331,30.5663,694200.0
2008-01-31 10:05:00,46.03,46.25,45.96,46.2,677100.0,30.5663,30.7124,30.5198,30.6792,677100.0
2008-01-31 10:10:00,46.21,46.39,46.17,46.31,600900.0,30.6858,30.8053,30.6592,30.7522,600900.0
2008-01-31 10:15:00,46.32,46.38,46.0,46.01,391500.0,30.7589,30.7987,30.5464,30.553,391500.0
2008-01-31 10:20:00,46.01,46.12,45.89,46.01,225900.0,30.553,30.626,30.4733,30.553,225900.0
2008-01-31 10:25:00,45.98,46.31,45.94,46.31,249000.0,30.5331,30.7522,30.5065,30.7522,249000.0
2008-01-31 10:30:00,46.31,46.31,46.11,46.12,146100.0,30.7522,30.7522,30.6194,30.626,146100.0
2008-01-31 10:35:00,46.14,46.19,45.87,45.91,184800.0,30.6393,30.6725,30.46,30.4866,184800.0
2008-01-31 10:40:00,45.91,46.05,45.88,45.9,158700.0,30.4866,30.5796,30.4667,30.48,158700.0
2008-01-31 10:45:00,45.9,46.04,45.86,46.0,111000.0,30.48,30.5729,30.4534,30.5464,111000.0
2008-01-31 10:50:00,46.0,46.07,45.87,46.0,103800.0,30.5464,30.5928,30.46,30.5464,103800.0
2008-01-31 10:55:00,46.01,46.4,45.96,46.38,375600.0,30.553,30.812,30.5198,30.7987,375600.0
2008-01-31 11:00:00,46.38,46.45,46.33,46.33,204600.0,30.7987,30.8452,30.7655,30.7655,204600.0
2008-01-31 11:05:00,46.32,46.35,46.19,46.22,382200.0,30.7589,30.7788,30.6725,30.6925,382200.0
2008-01-31 11:10:00,46.3,46.34,46.17,46.33,231600.0,30.7456,30.7721,30.6592,30.7655,231600.0
2008-01-31 11:15:00,46.33,46.48,46.21,46.45,270000.0,30.7655,30.8651,30.6858,30.8452,270000.0
2008-01-31 11:20:00,46.48,46.94,46.48,46.91,769200.0,30.8651,31.1706,30.8651,31.1506,769200.0
2008-01-31 11:25:00,46.92,47.37,46.91,47.32,989700.0,31.1573,31.4561,31.1506,31.4229,989700.0
2008-01-31 11:30:00,47.27,47.33,46.02,47.08,1138800.0,31.3897,31.4295,30.5596,31.2635,1138800.0
2008-01-31 11:35:00,47.08,47.11,46.9,46.93,251100.0,31.2635,31.2835,31.144,31.1639,251100.0
2008-01-31 11:40:00,46.93,47.15,46.91,47.11,249900.0,31.1639,31.31,31.1506,31.2835,249900.0
2008-01-31 11:45:00,47.13,47.43,47.07,47.43,570300.0,31.2967,31.496,31.2569,31.496,570300.0
2008-01-31 11:50:00,47.43,47.67,47.34,47.66,531300.0,31.496,31.6553,31.4362,31.6487,531300.0
2008-01-31 11:55:00,47.66,47.66,47.23,47.26,568200.0,31.6487,31.6487,31.3631,31.3831,568200.0
2008-01-31 12:00:00,47.28,47.33,47.16,47.19,369300.0,31.3963,31.4295,31.3167,31.3366,369300.0
2008-01-31 12:05:00,47.2,47.25,46.93,46.96,446400.0,31.3432,31.3764,31.1639,31.1839,446400.0
2008-01-31 12:10:00,46.94,47.19,46.94,47.18,253500.0,31.1706,31.3366,31.1706,31.3299,253500.0
2008-01-31 12:15:00,47.17,47.18,46.96,46.97,144300.0,31.3233,31.3299,31.1839,31.1905,144300.0
2008-01-31 12:20:00,46.96,47.12,46.95,47.05,132000.0,31.1839,31.2901,31.1772,31.2436,132000.0
2008-01-31 12:25:00,47.04,47.05,46.69,46.97,339900.0,31.237,31.2436,31.0046,31.1905,339900.0
2008-01-31 12:30:00,46.99,47.1,46.88,46.91,149100.0,31.2038,31.2768,31.1307,31.1506,149100.0
2008-01-31 12:35:00,46.91,47.0,46.88,47.0,104700.0,31.1506,31.2104,31.1307,31.2104,104700.0
2008-01-31 12:40:00,47.03,47.04,46.9,46.94,149700.0,31.2303,31.237,31.144,31.1706,149700.0
2008-01-31 12:45:00,46.95,47.09,46.9,47.05,137700.0,31.1772,31.2702,31.144,31.2436,137700.0
2008-01-31 12:50:00,47.07,47.07,46.89,46.96,344700.0,31.2569,31.2569,31.1374,31.1839,344700.0
2008-01-31 12:55:00,46.92,47.05,46.85,47.01,173700.0,31.1573,31.2436,31.1108,31.2171,173700.0
2008-01-31 13:00:00,47.02,47.08,46.9,46.94,96300.0,31.2237,31.2635,31.144,31.1706,96300.0
2008-01-31 13:05:00,46.94,46.99,46.81,46.87,156300.0,31.1706,31.2038,31.0842,31.1241,156300.0
2008-01-31 13:10:00,46.88,47.1,46.88,46.95,158100.0,31.1307,31.2768,31.1307,31.1772,158100.0
2008-01-31 13:15:00,46.95,46.98,46.85,46.92,132000.0,31.1772,31.1971,31.1108,31.1573,132000.0
2008-01-31 13:20:00,46.9,46.93,46.82,46.84,182100.0,31.144,31.1639,31.0909,31.1042,182100.0
2008-01-31 13:25:00,46.83,46.98,46.82,46.92,166500.0,31.0975,31.1971,31.0909,31.1573,166500.0
2008-01-31 13:30:00,46.93,47.1,46.93,47.08,138900.0,31.1639,31.2768,31.1639,31.2635,138900.0
2008-01-31 13:35:00,47.1,47.28,47.08,47.25,143700.0,31.2768,31.3963,31.2635,31.3764,143700.0
2008-01-31 13:40:00,47.21,47.23,47.12,47.18,163500.0,31.3499,31.3631,31.2901,31.3299,163500.0
2008-01-31 13:45:00,47.17,47.39,47.1,47.37,163800.0,31.3233,31.4694,31.2768,31.4561,163800.0
2008-01-31 13:50:00,47.37,47.42,47.29,47.3,318000.0,31.4561,31.4893,31.403,31.4096,318000.0
2008-01-31 13:55:00,47.27,47.28,47.07,47.09,171600.0,31.3897,31.3963,31.2569,31.2702,171600.0
2008-01-31 14:00:00,47.1,47.29,47.01,47.18,197400.0,31.2768,31.403,31.2171,31.3299,197400.0
2008-01-31 14:05:00,47.18,47.24,47.06,47.15,91500.0,31.3299,31.3698,31.2503,31.31,91500.0
2008-01-31 14:10:00,47.15,47.42,47.15,47.35,220800.0,31.31,31.4893,31.31,31.4428,220800.0
2008-01-31 14:15:00,47.35,47.44,47.25,47.36,225300.0,31.4428,31.5026,31.3764,31.4495,225300.0
2008-01-31 14:20:00,47.36,47.42,47.34,47.41,171300.0,31.4495,31.4893,31.4362,31.4827,171300.0
2008-01-31 14:25:00,47.38,47.42,47.3,47.31,258000.0,31.4628,31.4893,31.4096,31.4163,258000.0
2008-01-31 14:30:00,47.31,47.4,47.24,47.4,185700.0,31.4163,31.476,31.3698,31.476,185700.0
2008-01-31 14:35:00,47.37,47.46,47.13,47.2,264000.0,31.4561,31.5159,31.2967,31.3432,264000.0
2008-01-31 14:40:00,47.21,47.28,47.15,47.27,123600.0,31.3499,31.3963,31.31,31.3897,123600.0
2008-01-31 14:45:00,47.23,47.51,47.23,47.51,237600.0,31.3631,31.5491,31.3631,31.5491,237600.0
2008-01-31 14:50:00,47.49,47.57,47.24,47.33,247800.0,31.5358,31.5889,31.3698,31.4295,247800.0
2008-01-31 14:55:00,47.31,47.51,47.27,47.47,200400.0,31.4163,31.5491,31.3897,31.5225,200400.0
2008-01-31 15:00:00,47.47,47.58,47.39,47.5,327000.0,31.5225,31.5956,31.4694,31.5424,327000.0
2008-01-31 15:05:00,47.48,47.67,47.44,47.62,242100.0,31.5292,31.6553,31.5026,31.6221,242100.0
2008-01-31 15:10:00,47.64,47.78,47.6,47.77,361500.0,31.6354,31.7284,31.6088,31.7217,361500.0
2008-01-31 15:15:00,47.76,47.84,47.58,47.66,403200.0,31.7151,31.7682,31.5956,31.6487,403200.0
2008-01-31 15:20:00,47.66,47.95,47.65,47.95,308100.0,31.6487,31.8413,31.642,31.8413,308100.0
2008-01-31 15:25:00,47.94,48.1,47.92,48.09,525900.0,31.8346,31.9409,31.8213,31.9342,525900.0
2008-01-31 15:30:00,48.09,48.16,48.03,48.03,345900.0,31.9342,31.9807,31.8944,31.8944,345900.0
2008-01-31 15:35:00,48.01,48.15,47.96,48.14,470100.0,31.8811,31.9741,31.8479,31.9674,470100.0
2008-01-31 15:40:00,48.14,48.47,48.14,48.33,597300.0,31.9674,32.1866,31.9674,32.0936,597300.0
2008-01-31 15:45:00,48.37,48.64,48.36,48.61,636900.0,32.1202,32.2995,32.1135,32.2795,636900.0
2008-01-31 15:50:00,48.61,48.63,47.77,48.0,774000.0,32.2795,32.2928,31.7217,31.8745,774000.0
2008-01-31 15:55:00,47.89,48.18,47.7,48.08,188700.0,31.8014,31.994,31.6752,31.9276,188700.0
2008-01-31 16:00:00,48.12,48.12,47.48,47.67,318000.0,31.9541,31.9541,31.5292,31.6553,318000.0
2008-01-31 16:05:00,47.67,47.95,47.05,47.36,582600.0,31.6553,31.8413,31.2436,31.4495,582600.0
2008-01-31 16:10:00,47.77,47.87,47.64,47.87,6600.0,31.7217,31.7881,31.6354,31.7881,6600.0
2008-02-01 09:30:00,48.92,48.97,48.79,48.86,570300.0,32.4854,32.5186,32.3991,32.4455,570300.0
2008-02-01 09:35:00,48.86,48.93,48.67,48.85,975300.0,32.4455,32.492,32.3194,32.4389,975300.0
2008-02-01 09:40:00,48.85,49.21,48.81,49.17,753600.0,32.4389,32.678,32.4123,32.6514,753600.0
2008-02-01 09:45:00,49.17,49.59,49.13,49.47,696000.0,32.6514,32.9303,32.6248,32.8506,696000.0
2008-02-01 09:50:00,49.47,49.54,49.31,49.37,329700.0,32.8506,32.8971,32.7444,32.7842,329700.0
2008-02-01 09:55:00,49.37,49.44,49.28,49.3,285600.0,32.7842,32.8307,32.7244,32.7377,285600.0
2008-02-01 10:00:00,49.28,49.9,49.27,49.89,481800.0,32.7244,33.1362,32.7178,33.1295,481800.0
2008-02-01 10:05:00,49.89,50.0,49.77,49.82,389700.0,33.1295,33.2026,33.0498,33.083,389700.0
2008-02-01 10:10:00,49.82,49.92,49.71,49.8,322800.0,33.083,33.1494,33.01,33.0698,322800.0
2008-02-01 10:15:00,49.8,49.85,49.63,49.67,370800.0,33.0698,33.103,32.9569,32.9834,370800.0
2008-02-01 10:20:00,49.67,49.73,49.32,49.47,399900.0,32.9834,33.0233,32.751,32.8506,399900.0
2008-02-01 10:25:00,49.47,49.57,49.38,49.55,233100.0,32.8506,32.917,32.7909,32.9037,233100.0
2008-02-01 10:30:00,49.52,49.52,49.01,49.11,422100.0,32.8838,32.8838,32.5452,32.6116,422100.0
2008-02-01 10:35:00,49.11,49.26,49.06,49.1,348900.0,32.6116,32.7112,32.5784,32.6049,348900.0
2008-02-01 10:40:00,49.13,49.25,48.81,48.81,762900.0,32.6248,32.7045,32.4123,32.4123,762900.0
2008-02-01 10:45:00,48.81,48.95,48.71,48.79,370800.0,32.4123,32.5053,32.3459,32.3991,370800.0
2008-02-01 10:50:00,48.81,49.06,48.79,48.9,336900.0,32.4123,32.5784,32.3991,32.4721,336900.0
2008-02-01 10:55:00,48.9,48.96,48.76,48.85,272400.0,32.4721,32.512,32.3791,32.4389,272400.0
2008-02-01 11:00:00,48.83,49.06,48.72,49.03,269700.0,32.4256,32.5784,32.3526,32.5584,269700.0
2008-02-01 11:05:00,49.0,49.1,48.93,49.05,370200.0,32.5385,32.6049,32.492,32.5717,370200.0
2008-02-01 11:10:00,49.02,49.19,48.95,49.17,156600.0,32.5518,32.6647,32.5053,32.6514,156600.0
2008-02-01 11:15:00,49.19,49.24,49.14,49.17,271200.0,32.6647,32.6979,32.6315,32.6514,271200.0
2008-02-01 11:20:00,49.15,49.21,49.08,49.18,94200.0,32.6381,32.678,32.5916,32.658,94200.0
2008-02-01 11:25:00,49.18,49.33,49.16,49.21,295500.0,32.658,32.7577,32.6448,32.678,295500.0
2008-02-01 11:30:00,49.19,49.22,49.04,49.21,135300.0,32.6647,32.6846,32.5651,32.678,135300.0
2008-02-01 11:35:00,49.2,49.39,49.19,49.39,96300.0,32.6713,32.7975,32.6647,32.7975,96300.0
2008-02-01 11:40:00,49.38,49.42,49.28,49.35,158100.0,32.7909,32.8174,32.7244,32.7709,158100.0
2008-02-01 11:45:00,49.34,49.4,49.25,49.37,136500.0,32.7643,32.8041,32.7045,32.7842,136500.0
2008-02-01 11:50:00,49.4,49.42,49.32,49.33,97500.0,32.8041,32.8174,32.751,32.7577,97500.0
2008-02-01 11:55:00,49.33,49.39,49.3,49.39,50400.0,32.7577,32.7975,32.7377,32.7975,50400.0
2008-02-01 12:00:00,49.39,49.41,49.27,49.41,106800.0,32.7975,32.8108,32.7178,32.8108,106800.0
2008-02-01 12:05:00,49.42,49.47,49.35,49.36,87900.0,32.8174,32.8506,32.7709,32.7776,87900.0
2008-02-01 12:10:00,49.37,49.37,49.27,49.28,55200.0,32.7842,32.7842,32.7178,32.7244,55200.0
2008-02-01 12:15:00,49.3,49.42,49.28,49.32,161700.0,32.7377,32.8174,32.7244,32.751,161700.0
2008-02-01 12:20:00,49.28,49.35,49.22,49.3,124800.0,32.7244,32.7709,32.6846,32.7377,124800.0
2008-02-01 12:25:00,49.3,49.4,49.25,49.34,114900.0,32.7377,32.8041,32.7045,32.7643,114900.0
2008-02-01 12:30:00,49.32,49.35,49.2,49.24,225000.0,32.751,32.7709,32.6713,32.6979,225000.0
2008-02-01 12:35:00,49.27,49.29,49.2,49.23,100800.0,32.7178,32.7311,32.6713,32.6912,100800.0
2008-02-01 12:40:00,49.23,49.31,49.22,49.28,54600.0,32.6912,32.7444,32.6846,32.7244,54600.0
2008-02-01 12:45:00,49.27,49.32,49.21,49.23,129000.0,32.7178,32.751,32.678,32.6912,129000.0
2008-02-01 12:50:00,49.25,49.3,49.22,49.25,55800.0,32.7045,32.7377,32.6846,32.7045,55800.0
2008-02-01 12:55:00,49.25,49.3,49.21,49.24,36900.0,32.7045,32.7377,32.678,32.6979,36900.0
2008-02-01 13:00:00,49.24,49.39,49.24,49.38,107100.0,32.6979,32.7975,32.6979,32.7909,107100.0
2008-02-01 13:05:00,49.36,49.46,49.33,49.42,112200.0,32.7776,32.844,32.7577,32.8174,112200.0
2008-02-01 13:10:00,49.42,49.46,49.37,49.45,112200.0,32.8174,32.844,32.7842,32.8373,112200.0
2008-02-01 13:15:00,49.45,49.5,49.41,49.43,106500.0,32.8373,32.8705,32.8108,32.8241,106500.0
2008-02-01 13:20:00,49.42,49.57,49.4,49.52,90600.0,32.8174,32.917,32.8041,32.8838,90600.0
2008-02-01 13:25:00,49.52,49.6,49.48,49.55,84000.0,32.8838,32.9369,32.8573,32.9037,84000.0
2008-02-01 13:30:00,49.55,49.65,49.5,49.57,89100.0,32.9037,32.9701,32.8705,32.917,89100.0
2008-02-01 13:35:00,49.57,49.59,49.49,49.52,102600.0,32.917,32.9303,32.8639,32.8838,102600.0
2008-02-01 13:40:00,49.5,49.58,49.5,49.56,60300.0,32.8705,32.9237,32.8705,32.9104,60300.0
2008-02-01 13:45:00,49.56,49.68,49.56,49.63,145200.0,32.9104,32.9901,32.9104,32.9569,145200.0
2008-02-01 13:50:00,49.61,49.7,49.54,49.58,100500.0,32.9436,33.0034,32.8971,32.9237,100500.0
2008-02-01 13:55:00,49.57,49.63,49.4,49.44,133500.0,32.917,32.9569,32.8041,32.8307,133500.0
2008-02-01 14:00:00,49.4,49.51,49.37,49.42,107400.0,32.8041,32.8772,32.7842,32.8174,107400.0
2008-02-01 14:05:00,49.42,49.62,49.41,49.58,154200.0,32.8174,32.9502,32.8108,32.9237,154200.0
2008-02-01 14:10:00,49.6,49.71,49.55,49.66,78000.0,32.9369,33.01,32.9037,32.9768,78000.0
2008-02-01 14:15:00,49.66,49.7,49.62,49.66,40500.0,32.9768,33.0034,32.9502,32.9768,40500.0
2008-02-01 14:20:00,49.69,49.78,49.66,49.72,66600.0,32.9967,33.0565,32.9768,33.0166,66600.0
2008-02-01 14:25:00,49.7,49.79,49.68,49.76,120000.0,33.0034,33.0631,32.9901,33.0432,120000.0
2008-02-01 14:30:00,49.75,49.88,49.74,49.85,74700.0,33.0366,33.1229,33.0299,33.103,74700.0
2008-02-01 14:35:00,49.84,49.91,49.79,49.86,135000.0,33.0963,33.1428,33.0631,33.1096,135000.0
2008-02-01 14:40:00,49.86,49.94,49.84,49.9,93600.0,33.1096,33.1627,33.0963,33.1362,93600.0
2008-02-01 14:45:00,49.9,49.9,49.73,49.74,130200.0,33.1362,33.1362,33.0233,33.0299,130200.0
2008-02-01 14:50:00,49.74,49.91,49.71,49.86,74100.0,33.0299,33.1428,33.01,33.1096,74100.0
2008-02-01 14:55:00,49.86,49.9,49.76,49.86,75000.0,33.1096,33.1362,33.0432,33.1096,75000.0
2008-02-01 15:00:00,49.82,49.91,49.8,49.89,42300.0,33.083,33.1428,33.0698,33.1295,42300.0
2008-02-01 15:05:00,49.89,49.98,49.88,49.98,114000.0,33.1295,33.1893,33.1229,33.1893,114000.0
2008-02-01 15:10:00,49.98,50.0,49.91,49.98,140400.0,33.1893,33.2026,33.1428,33.1893,140400.0
2008-02-01 15:15:00,49.98,49.98,49.8,49.93,143700.0,33.1893,33.1893,33.0698,33.1561,143700.0
2008-02-01 15:20:00,49.94,49.94,49.73,49.87,246000.0,33.1627,33.1627,33.0233,33.1162,246000.0
2008-02-01 15:25:00,49.87,50.0,49.87,49.95,125100.0,33.1162,33.2026,33.1162,33.1694,125100.0
2008-02-01 15:30:00,49.97,50.03,49.93,49.99,132300.0,33.1826,33.2225,33.1561,33.1959,132300.0
2008-02-01 15:35:00,50.0,50.06,49.95,49.99,270900.0,33.2026,33.2424,33.1694,33.1959,270900.0
2008-02-01 15:40:00,50.0,50.17,50.0,50.13,387600.0,33.2026,33.3155,33.2026,33.2889,387600.0
2008-02-01 15:45:00,50.16,50.16,50.0,50.13,313500.0,33.3088,33.3088,33.2026,33.2889,313500.0
2008-02-01 15:50:00,50.13,50.13,49.87,50.05,884700.0,33.2889,33.2889,33.1162,33.2358,884700.0
2008-02-01 15:55:00,50.02,50.32,49.99,50.29,1453200.0,33.2158,33.4151,33.1959,33.3951,1453200.0
2008-02-01 16:00:00,50.3,50.46,50.22,50.28,2484300.0,33.4018,33.508,33.3487,33.3885,2484300.0
2008-02-01 16:05:00,50.3,50.33,50.27,50.32,10800.0,33.4018,33.4217,33.3819,33.4151,10800.0
2008-02-01 16:10:00,50.23,50.3,50.23,50.3,75900.0,33.3553,33.4018,33.3553,33.4018,75900.0
2008-02-04 09:30:00,51.3,51.67,51.27,51.57,890400.0,34.0658,34.3115,34.0459,34.2451,890400.0
2008-02-04 09:35:00,51.57,51.74,51.34,51.34,712200.0,34.2451,34.358,34.0924,34.0924,712200.0
2008-02-04 09:40:00,51.34,51.48,51.29,51.39,315900.0,34.0924,34.1854,34.0592,34.1256,315900.0
2008-02-04 09:45:00,51.4,51.4,51.16,51.25,393000.0,34.1322,34.1322,33.9729,34.0326,393000.0
2008-02-04 09:50:00,51.23,51.25,51.04,51.2,350400.0,34.0193,34.0326,33.8932,33.9994,350400.0
2008-02-04 09:55:00,51.2,51.4,51.13,51.13,359700.0,33.9994,34.1322,33.9529,33.9529,359700.0
2008-02-04 10:00:00,51.13,51.19,50.82,51.0,398400.0,33.9529,33.9928,33.7471,33.8666,398400.0
2008-02-04 10:05:00,51.0,51.1,50.91,50.98,233700.0,33.8666,33.933,33.8069,33.8533,233700.0
2008-02-04 10:10:00,50.99,51.25,50.97,51.19,256200.0,33.86,34.0326,33.8467,33.9928,256200.0
2008-02-04 10:15:00,51.19,51.44,51.19,51.43,309000.0,33.9928,34.1588,33.9928,34.1522,309000.0
2008-02-04 10:20:00,51.4,51.44,51.3,51.44,245400.0,34.1322,34.1588,34.0658,34.1588,245400.0
2008-02-04 10:25:00,51.44,51.47,51.33,51.41,144600.0,34.1588,34.1787,34.0858,34.1389,144600.0
2008-02-04 10:30:00,51.41,51.41,51.21,51.22,432300.0,34.1389,34.1389,34.0061,34.0127,432300.0
2008-02-04 10:35:00,51.22,51.39,51.13,51.37,465600.0,34.0127,34.1256,33.9529,34.1123,465600.0
2008-02-04 10:40:00,51.38,51.46,51.28,51.41,66900.0,34.119,34.1721,34.0526,34.1389,66900.0
2008-02-04 10:45:00,51.47,51.53,51.41,51.45,85800.0,34.1787,34.2186,34.1389,34.1654,85800.0
2008-02-04 10:50:00,51.47,51.57,51.42,51.54,101100.0,34.1787,34.2451,34.1455,34.2252,101100.0
2008-02-04 10:55:00,51.57,51.62,51.52,51.54,128700.0,34.2451,34.2783,34.2119,34.2252,128700.0
2008-02-04 11:00:00,51.56,51.63,51.53,51.54,82500.0,34.2385,34.285,34.2186,34.2252,82500.0
2008-02-04 11:05:00,51.57,51.64,51.48,51.62,70200.0,34.2451,34.2916,34.1854,34.2783,70200.0
2008-02-04 11:10:00,51.59,51.64,51.53,51.62,32700.0,34.2584,34.2916,34.2186,34.2783,32700.0
2008-02-04 11:15:00,51.62,51.79,51.62,51.78,111000.0,34.2783,34.3912,34.2783,34.3846,111000.0
2008-02-04 11:20:00,51.78,51.81,51.67,51.7,148500.0,34.3846,34.4045,34.3115,34.3315,148500.0
2008-02-04 11:25:00,51.68,51.76,51.65,51.73,70200.0,34.3182,34.3713,34.2983,34.3514,70200.0
2008-02-04 11:30:00,51.73,51.82,51.72,51.77,108600.0,34.3514,34.4111,34.3447,34.3779,108600.0
2008-02-04 11:35:00,51.78,51.79,51.65,51.67,113400.0,34.3846,34.3912,34.2983,34.3115,113400.0
2008-02-04 11:40:00,51.67,51.68,51.61,51.61,135300.0,34.3115,34.3182,34.2717,34.2717,135300.0
2008-02-04 11:45:00,51.62,51.73,51.62,51.65,93300.0,34.2783,34.3514,34.2783,34.2983,93300.0
2008-02-04 11:50:00,51.65,51.73,51.65,51.72,57600.0,34.2983,34.3514,34.2983,34.3447,57600.0
2008-02-04 11:55:00,51.73,51.76,51.62,51.64,117000.0,34.3514,34.3713,34.2783,34.2916,117000.0
2008-02-04 12:00:00,51.64,51.66,51.42,51.43,256800.0,34.2916,34.3049,34.1455,34.1522,256800.0
2008-02-04 12:05:00,51.43,51.5,51.43,51.49,41100.0,34.1522,34.1986,34.1522,34.192,41100.0
2008-02-04 12:10:00,51.49,51.57,51.48,51.54,110700.0,34.192,34.2451,34.1854,34.2252,110700.0
2008-02-04 12:15:00,51.52,51.57,51.52,51.57,30600.0,34.2119,34.2451,34.2119,34.2451,30600.0
2008-02-04 12:20:00,51.55,51.56,51.47,51.49,137100.0,34.2318,34.2385,34.1787,34.192,137100.0
2008-02-04 12:25:00,51.5,51.53,51.48,51.5,58200.0,34.1986,34.2186,34.1854,34.1986,58200.0
2008-02-04 12:30:00,51.5,51.57,51.45,51.57,84000.0,34.1986,34.2451,34.1654,34.2451,84000.0
2008-02-04 12:35:00,51.57,51.57,51.51,51.53,20400.0,34.2451,34.2451,34.2053,34.2186,20400.0
2008-02-04 12:40:00,51.54,51.55,51.43,51.44,107700.0,34.2252,34.2318,34.1522,34.1588,107700.0
2008-02-04 12:45:00,51.44,51.5,51.44,51.46,168000.0,34.1588,34.1986,34.1588,34.1721,168000.0
2008-02-04 12:50:00,51.48,51.48,51.32,51.36,119400.0,34.1854,34.1854,34.0791,34.1057,119400.0
2008-02-04 12:55:00,51.38,51.51,51.36,51.45,199500.0,34.119,34.2053,34.1057,34.1654,199500.0
2008-02-04 13:00:00,51.45,51.48,51.4,51.42,39600.0,34.1654,34.1854,34.1322,34.1455,39600.0
2008-02-04 13:05:00,51.42,51.43,51.23,51.3,105300.0,34.1455,34.1522,34.0193,34.0658,105300.0
2008-02-04 13:10:00,51.32,51.35,51.27,51.27,157500.0,34.0791,34.099,34.0459,34.0459,157500.0
2008-02-04 13:15:00,51.27,51.44,51.27,51.41,114000.0,34.0459,34.1588,34.0459,34.1389,114000.0
2008-02-04 13:20:00,51.41,51.42,51.21,51.23,175800.0,34.1389,34.1455,34.0061,34.0193,175800.0
2008-02-04 13:25:00,51.23,51.25,51.15,51.22,102000.0,34.0193,34.0326,33.9662,34.0127,102000.0
2008-02-04 13:30:00,51.21,51.33,51.21,51.31,74400.0,34.0061,34.0858,34.0061,34.0725,74400.0
2008-02-04 13:35:00,51.31,51.45,51.28,51.4,120600.0,34.0725,34.1654,34.0526,34.1322,120600.0
2008-02-04 13:40:00,51.41,51.5,51.41,51.5,45600.0,34.1389,34.1986,34.1389,34.1986,45600.0
2008-02-04 13:45:00,51.48,51.52,51.43,51.47,66300.0,34.1854,34.2119,34.1522,34.1787,66300.0
2008-02-04 13:50:00,51.47,51.48,51.38,51.38,38400.0,34.1787,34.1854,34.119,34.119,38400.0
2008-02-04 13:55:00,51.41,51.49,51.37,51.48,32100.0,34.1389,34.192,34.1123,34.1854,32100.0
2008-02-04 14:00:00,51.49,51.51,51.43,51.5,30300.0,34.192,34.2053,34.1522,34.1986,30300.0
2008-02-04 14:05:00,51.51,51.51,51.38,51.41,48900.0,34.2053,34.2053,34.119,34.1389,48900.0
2008-02-04 14:10:00,51.39,51.42,51.32,51.42,52800.0,34.1256,34.1455,34.0791,34.1455,52800.0
2008-02-04 14:15:00,51.41,51.42,51.35,51.41,60900.0,34.1389,34.1455,34.099,34.1389,60900.0
2008-02-04 14:20:00,51.38,51.41,51.32,51.37,36300.0,34.119,34.1389,34.0791,34.1123,36300.0
2008-02-04 14:25:00,51.39,51.46,51.37,51.42,54000.0,34.1256,34.1721,34.1123,34.1455,54000.0
2008-02-04 14:30:00,51.4,51.41,51.24,51.27,84300.0,34.1322,34.1389,34.026,34.0459,84300.0
2008-02-04 14:35:00,51.27,51.27,51.16,51.24,157200.0,34.0459,34.0459,33.9729,34.026,157200.0
2008-02-04 14:40:00,51.2,51.23,51.13,51.22,44400.0,33.9994,34.0193,33.9529,34.0127,44400.0
2008-02-04 14:45:00,51.23,51.26,51.15,51.25,71400.0,34.0193,34.0393,33.9662,34.0326,71400.0
2008-02-04 14:50:00,51.24,51.26,51.11,51.22,111300.0,34.026,34.0393,33.9397,34.0127,111300.0
2008-02-04 14:55:00,51.23,51.28,51.1,51.2,34200.0,34.0193,34.0526,33.933,33.9994,34200.0
2008-02-04 15:00:00,51.2,51.27,51.14,51.27,87600.0,33.9994,34.0459,33.9596,34.0459,87600.0
2008-02-04 15:05:00,51.27,51.32,51.16,51.23,130500.0,34.0459,34.0791,33.9729,34.0193,130500.0
2008-02-04 15:10:00,51.21,51.28,51.19,51.25,53100.0,34.0061,34.0526,33.9928,34.0326,53100.0
2008-02-04 15:15:00,51.28,51.38,51.25,51.35,112200.0,34.0526,34.119,34.0326,34.099,112200.0
2008-02-04 15:20:00,51.36,51.41,51.31,51.38,141600.0,34.1057,34.1389,34.0725,34.119,141600.0
2008-02-04 15:25:00,51.38,51.38,51.3,51.36,78600.0,34.119,34.119,34.0658,34.1057,78600.0
2008-02-04 15:30:00,51.36,51.43,51.32,51.38,309600.0,34.1057,34.1522,34.0791,34.119,309600.0
2008-02-04 15:35:00,51.38,51.39,51.21,51.3,147300.0,34.119,34.1256,34.0061,34.0658,147300.0
2008-02-04 15:40:00,51.31,51.43,51.28,51.28,123900.0,34.0725,34.1522,34.0526,34.0526,123900.0
2008-02-04 15:45:00,51.31,51.37,51.24,51.28,142800.0,34.0725,34.1123,34.026,34.0526,142800.0
2008-02-04 15:50:00,51.28,51.37,51.28,51.33,309900.0,34.0526,34.1123,34.0526,34.0858,309900.0
2008-02-04 15:55:00,51.32,51.62,51.24,51.53,1441500.0,34.0791,34.2783,34.026,34.2186,1441500.0
2008-02-05 09:30:00,50.22,50.4,50.04,50.19,551400.0,33.3487,33.4682,33.2291,33.3287,551400.0
2008-02-05 09:35:00,50.18,50.2,49.71,49.74,558600.0,33.3221,33.3354,33.01,33.0299,558600.0
2008-02-05 09:40:00,49.74,49.87,49.55,49.57,965400.0,33.0299,33.1162,32.9037,32.917,965400.0
2008-02-05 09:45:00,49.58,49.73,49.49,49.66,402600.0,32.9237,33.0233,32.8639,32.9768,402600.0
2008-02-05 09:50:00,49.66,49.95,49.66,49.88,262200.0,32.9768,33.1694,32.9768,33.1229,262200.0
2008-02-05 09:55:00,49.89,49.95,49.71,49.72,597900.0,33.1295,33.1694,33.01,33.0166,597900.0
2008-02-05 10:00:00,49.72,49.75,49.5,49.63,518100.0,33.0166,33.0366,32.8705,32.9569,518100.0
2008-02-05 10:05:00,49.61,49.68,49.45,49.6,297900.0,32.9436,32.9901,32.8373,32.9369,297900.0
2008-02-05 10:10:00,49.59,49.67,49.56,49.56,307500.0,32.9303,32.9834,32.9104,32.9104,307500.0
2008-02-05 10:15:00,49.57,49.63,49.47,49.51,426000.0,32.917,32.9569,32.8506,32.8772,426000.0
2008-02-05 10:20:00,49.51,49.6,49.34,49.42,349200.0,32.8772,32.9369,32.7643,32.8174,349200.0
2008-02-05 10:25:00,49.43,49.72,49.4,49.72,299400.0,32.8241,33.0166,32.8041,33.0166,299400.0
2008-02-05 10:30:00,49.73,49.78,49.53,49.55,209400.0,33.0233,33.0565,32.8905,32.9037,209400.0
2008-02-05 10:35:00,49.55,49.6,49.45,49.59,230100.0,32.9037,32.9369,32.8373,32.9303,230100.0
2008-02-05 10:40:00,49.6,49.63,49.48,49.54,278700.0,32.9369,32.9569,32.8573,32.8971,278700.0
2008-02-05 10:45:00,49.52,49.56,49.36,49.39,190800.0,32.8838,32.9104,32.7776,32.7975,190800.0
2008-02-05 10:50:00,49.37,49.42,49.21,49.33,264000.0,32.7842,32.8174,32.678,32.7577,264000.0
2008-02-05 10:55:00,49.33,49.49,49.23,49.42,200400.0,32.7577,32.8639,32.6912,32.8174,200400.0
2008-02-05 11:00:00,49.38,49.43,49.27,49.3,228300.0,32.7909,32.8241,32.7178,32.7377,228300.0
2008-02-05 11:05:00,49.3,49.31,49.1,49.2,170400.0,32.7377,32.7444,32.6049,32.6713,170400.0
2008-02-05 11:10:00,49.21,49.25,49.15,49.23,76800.0,32.678,32.7045,32.6381,32.6912,76800.0
2008-02-05 11:15:00,49.22,49.26,49.16,49.17,210300.0,32.6846,32.7112,32.6448,32.6514,210300.0
2008-02-05 11:20:00,49.17,49.27,49.13,49.26,306000.0,32.6514,32.7178,32.6248,32.7112,306000.0
2008-02-05 11:25:00,49.23,49.3,49.17,49.19,134100.0,32.6912,32.7377,32.6514,32.6647,134100.0
2008-02-05 11:30:00,49.16,49.34,49.1,49.32,204000.0,32.6448,32.7643,32.6049,32.751,204000.0
2008-02-05 11:35:00,49.33,49.41,49.27,49.3,192000.0,32.7577,32.8108,32.7178,32.7377,192000.0
2008-02-05 11:40:00,49.28,49.34,49.26,49.28,119400.0,32.7244,32.7643,32.7112,32.7244,119400.0
2008-02-05 11:45:00,49.3,49.47,49.28,49.42,93000.0,32.7377,32.8506,32.7244,32.8174,93000.0
2008-02-05 11:50:00,49.4,49.45,49.31,49.36,110400.0,32.8041,32.8373,32.7444,32.7776,110400.0
2008-02-05 11:55:00,49.39,49.43,49.37,49.37,115200.0,32.7975,32.8241,32.7842,32.7842,115200.0
2008-02-05 12:00:00,49.36,49.38,49.29,49.32,66600.0,32.7776,32.7909,32.7311,32.751,66600.0
2008-02-05 12:05:00,49.32,49.39,49.26,49.28,83100.0,32.751,32.7975,32.7112,32.7244,83100.0
2008-02-05 12:10:00,49.28,49.33,49.19,49.22,76800.0,32.7244,32.7577,32.6647,32.6846,76800.0
2008-02-05 12:15:00,49.22,49.23,49.11,49.21,104700.0,32.6846,32.6912,32.6116,32.678,104700.0
2008-02-05 12:20:00,49.21,49.21,49.08,49.08,54300.0,32.678,32.678,32.5916,32.5916,54300.0
2008-02-05 12:25:00,49.09,49.11,49.04,49.06,60300.0,32.5983,32.6116,32.5651,32.5784,60300.0
2008-02-05 12:30:00,49.04,49.12,49.04,49.04,33900.0,32.5651,32.6182,32.5651,32.5651,33900.0
2008-02-05 12:35:00,49.07,49.11,48.9,48.96,133800.0,32.585,32.6116,32.4721,32.512,133800.0
2008-02-05 12:40:00,48.97,49.02,48.94,49.01,82200.0,32.5186,32.5518,32.4987,32.5452,82200.0
2008-02-05 12:45:00,49.01,49.16,48.96,49.06,97500.0,32.5452,32.6448,32.512,32.5784,97500.0
2008-02-05 12:50:00,49.09,49.22,49.08,49.18,179100.0,32.5983,32.6846,32.5916,32.658,179100.0
2008-02-05 12:55:00,49.2,49.2,49.1,49.1,59700.0,32.6713,32.6713,32.6049,32.6049,59700.0
2008-02-05 13:00:00,49.1,49.23,49.1,49.1,86100.0,32.6049,32.6912,32.6049,32.6049,86100.0
2008-02-05 13:05:00,49.1,49.16,48.99,49.0,122400.0,32.6049,32.6448,32.5319,32.5385,122400.0
2008-02-05 13:10:00,49.0,49.06,48.9,49.01,141000.0,32.5385,32.5784,32.4721,32.5452,141000.0
2008-02-05 13:15:00,48.99,49.17,48.98,49.09,303600.0,32.5319,32.6514,32.5252,32.5983,303600.0
2008-02-05 13:20:00,49.09,49.12,49.05,49.05,77700.0,32.5983,32.6182,32.5717,32.5717,77700.0
2008-02-05 13:25:00,49.06,49.07,48.97,48.97,73200.0,32.5784,32.585,32.5186,32.5186,73200.0
2008-02-05 13:30:00,48.97,49.04,48.88,48.93,84000.0,32.5186,32.5651,32.4588,32.492,84000.0
2008-02-05 13:35:00,48.91,48.95,48.87,48.87,68100.0,32.4788,32.5053,32.4522,32.4522,68100.0
2008-02-05 13:40:00,48.9,48.93,48.83,48.86,60900.0,32.4721,32.492,32.4256,32.4455,60900.0
2008-02-05 13:45:00,48.86,48.9,48.79,48.83,118800.0,32.4455,32.4721,32.3991,32.4256,118800.0
2008-02-05 13:50:00,48.85,48.87,48.79,48.83,64200.0,32.4389,32.4522,32.3991,32.4256,64200.0
2008-02-05 13:55:00,48.83,48.83,48.77,48.83,46500.0,32.4256,32.4256,32.3858,32.4256,46500.0
2008-02-05 14:00:00,48.79,48.84,48.73,48.78,75900.0,32.3991,32.4323,32.3592,32.3924,75900.0
2008-02-05 14:05:00,48.77,48.97,48.74,48.95,128400.0,32.3858,32.5186,32.3659,32.5053,128400.0
2008-02-05 14:10:00,48.94,48.98,48.85,48.88,60300.0,32.4987,32.5252,32.4389,32.4588,60300.0
2008-02-05 14:15:00,48.85,48.96,48.82,48.95,85800.0,32.4389,32.512,32.419,32.5053,85800.0
2008-02-05 14:20:00,48.96,49.05,48.93,49.01,140400.0,32.512,32.5717,32.492,32.5452,140400.0
2008-02-05 14:25:00,49.04,49.07,48.95,48.98,100200.0,32.5651,32.585,32.5053,32.5252,100200.0
2008-02-05 14:30:00,48.98,49.1,48.94,49.05,114300.0,32.5252,32.6049,32.4987,32.5717,114300.0
2008-02-05 14:35:00,49.07,49.28,49.07,49.16,220500.0,32.585,32.7244,32.585,32.6448,220500.0
2008-02-05 14:40:00,49.13,49.2,49.07,49.13,189600.0,32.6248,32.6713,32.585,32.6248,189600.0
2008-02-05 14:45:00,49.1,49.1,48.92,49.05,182700.0,32.6049,32.6049,32.4854,32.5717,182700.0
2008-02-05 14:50:00,49.05,49.05,48.93,49.03,158100.0,32.5717,32.5717,32.492,32.5584,158100.0
2008-02-05 14:55:00,49.02,49.1,48.95,49.0,207900.0,32.5518,32.6049,32.5053,32.5385,207900.0
2008-02-05 15:00:00,49.02,49.02,48.61,48.67,531000.0,32.5518,32.5518,32.2795,32.3194,531000.0
2008-02-05 15:05:00,48.67,48.71,48.47,48.5,473100.0,32.3194,32.3459,32.1866,32.2065,473100.0
2008-02-05 15:10:00,48.49,48.5,48.37,48.46,594600.0,32.1998,32.2065,32.1202,32.1799,594600.0
2008-02-05 15:15:00,48.47,48.49,48.39,48.48,745200.0,32.1866,32.1998,32.1334,32.1932,745200.0
2008-02-05 15:20:00,48.48,48.56,48.39,48.49,515400.0,32.1932,32.2463,32.1334,32.1998,515400.0
2008-02-05 15:25:00,48.53,48.73,48.43,48.73,728400.0,32.2264,32.3592,32.16,32.3592,728400.0
2008-02-05 15:30:00,48.68,48.85,48.67,48.81,583500.0,32.326,32.4389,32.3194,32.4123,583500.0
2008-02-05 15:35:00,48.79,49.01,48.69,48.73,368400.0,32.3991,32.5452,32.3327,32.3592,368400.0
2008-02-05 15:40:00,48.72,48.75,48.4,48.57,413700.0,32.3526,32.3725,32.1401,32.253,413700.0
2008-02-05 15:45:00,48.55,48.63,48.38,48.39,518700.0,32.2397,32.2928,32.1268,32.1334,518700.0
2008-02-05 15:50:00,48.4,48.47,48.37,48.43,503100.0,32.1401,32.1866,32.1202,32.16,503100.0
2008-02-05 15:55:00,48.43,48.43,47.93,47.94,1994100.0,32.16,32.16,31.828,31.8346,1994100.0
2008-02-06 09:30:00,48.13,48.41,48.13,48.2,624600.0,31.9608,32.1467,31.9608,32.0073,624600.0
2008-02-06 09:35:00,48.2,48.33,48.18,48.2,410400.0,32.0073,32.0936,31.994,32.0073,410400.0
2008-02-06 09:40:00,48.21,48.24,47.88,47.91,460200.0,32.0139,32.0338,31.7948,31.8147,460200.0
2008-02-06 09:45:00,47.9,48.1,47.8,48.01,429600.0,31.8081,31.9409,31.7417,31.8811,429600.0
2008-02-06 09:50:00,48.01,48.11,47.89,47.9,229500.0,31.8811,31.9475,31.8014,31.8081,229500.0
2008-02-06 09:55:00,47.91,48.06,47.74,48.03,255300.0,31.8147,31.9143,31.7018,31.8944,255300.0
2008-02-06 10:00:00,48.03,48.38,48.03,48.33,330000.0,31.8944,32.1268,31.8944,32.0936,330000.0
2008-02-06 10:05:00,48.34,48.42,48.22,48.34,369600.0,32.1002,32.1534,32.0206,32.1002,369600.0
2008-02-06 10:10:00,48.34,48.55,48.26,48.31,318000.0,32.1002,32.2397,32.0471,32.0803,318000.0
2008-02-06 10:15:00,48.32,48.41,48.26,48.32,243900.0,32.087,32.1467,32.0471,32.087,243900.0
2008-02-06 10:20:00,48.31,48.43,48.22,48.23,136800.0,32.0803,32.16,32.0206,32.0272,136800.0
2008-02-06 10:25:00,48.22,48.33,48.18,48.27,119100.0,32.0206,32.0936,31.994,32.0538,119100.0
2008-02-06 10:30:00,48.25,48.34,47.96,48.03,519900.0,32.0405,32.1002,31.8479,31.8944,519900.0
2008-02-06 10:35:00,48.0,48.19,47.95,48.16,270300.0,31.8745,32.0006,31.8413,31.9807,270300.0
2008-02-06 10:40:00,48.16,48.4,48.09,48.4,285000.0,31.9807,32.1401,31.9342,32.1401,285000.0
2008-02-06 10:45:00,48.4,48.46,48.17,48.42,281400.0,32.1401,32.1799,31.9874,32.1534,281400.0
2008-02-06 10:50:00,48.41,48.41,48.29,48.32,123300.0,32.1467,32.1467,32.067,32.087,123300.0
2008-02-06 10:55:00,48.34,48.47,48.34,48.45,157800.0,32.1002,32.1866,32.1002,32.1733,157800.0
2008-02-06 11:00:00,48.44,48.63,48.38,48.61,259500.0,32.1666,32.2928,32.1268,32.2795,259500.0
2008-02-06 11:05:00,48.61,48.67,48.59,48.63,225600.0,32.2795,32.3194,32.2663,32.2928,225600.0
2008-02-06 11:10:00,48.64,48.66,48.59,48.61,174300.0,32.2995,32.3127,32.2663,32.2795,174300.0
2008-02-06 11:15:00,48.65,48.75,48.62,48.67,250800.0,32.3061,32.3725,32.2862,32.3194,250800.0
2008-02-06 11:20:00,48.68,48.73,48.65,48.72,218100.0,32.326,32.3592,32.3061,32.3526,218100.0
2008-02-06 11:25:00,48.71,48.83,48.69,48.8,179100.0,32.3459,32.4256,32.3327,32.4057,179100.0
2008-02-06 11:30:00,48.82,48.91,48.79,48.82,278400.0,32.419,32.4788,32.3991,32.419,278400.0
2008-02-06 11:35:00,48.81,48.82,48.7,48.71,226500.0,32.4123,32.419,32.3393,32.3459,226500.0
2008-02-06 11:40:00,48.7,48.74,48.64,48.74,169200.0,32.3393,32.3659,32.2995,32.3659,169200.0
2008-02-06 11:45:00,48.74,48.79,48.7,48.73,141000.0,32.3659,32.3991,32.3393,32.3592,141000.0
2008-02-06 11:50:00,48.73,48.75,48.62,48.73,749100.0,32.3592,32.3725,32.2862,32.3592,749100.0
2008-02-06 11:55:00,48.72,48.75,48.7,48.73,51000.0,32.3526,32.3725,32.3393,32.3592,51000.0
2008-02-06 12:00:00,48.73,48.75,48.69,48.71,36000.0,32.3592,32.3725,32.3327,32.3459,36000.0
2008-02-06 12:05:00,48.71,48.74,48.64,48.64,33300.0,32.3459,32.3659,32.2995,32.2995,33300.0
2008-02-06 12:10:00,48.65,48.65,48.5,48.58,124500.0,32.3061,32.3061,32.2065,32.2596,124500.0
2008-02-06 12:15:00,48.54,48.54,48.45,48.5,49800.0,32.2331,32.2331,32.1733,32.2065,49800.0
2008-02-06 12:20:00,48.5,48.57,48.48,48.57,58200.0,32.2065,32.253,32.1932,32.253,58200.0
2008-02-06 12:25:00,48.59,48.59,48.4,48.45,101700.0,32.2663,32.2663,32.1401,32.1733,101700.0
2008-02-06 12:30:00,48.42,48.49,48.34,48.39,84900.0,32.1534,32.1998,32.1002,32.1334,84900.0
2008-02-06 12:35:00,48.4,48.5,48.36,48.5,57300.0,32.1401,32.2065,32.1135,32.2065,57300.0
2008-02-06 12:40:00,48.48,48.48,48.4,48.41,34800.0,32.1932,32.1932,32.1401,32.1467,34800.0
2008-02-06 12:45:00,48.42,48.42,48.24,48.24,87600.0,32.1534,32.1534,32.0338,32.0338,87600.0
2008-02-06 12:50:00,48.24,48.3,48.17,48.24,85200.0,32.0338,32.0737,31.9874,32.0338,85200.0
2008-02-06 12:55:00,48.24,48.32,48.24,48.28,61200.0,32.0338,32.087,32.0338,32.0604,61200.0
2008-02-06 13:00:00,48.3,48.33,48.24,48.33,54300.0,32.0737,32.0936,32.0338,32.0936,54300.0
2008-02-06 13:05:00,48.33,48.37,48.28,48.28,38100.0,32.0936,32.1202,32.0604,32.0604,38100.0
2008-02-06 13:10:00,48.3,48.3,48.17,48.23,71100.0,32.0737,32.0737,31.9874,32.0272,71100.0
2008-02-06 13:15:00,48.2,48.35,48.2,48.31,66600.0,32.0073,32.1069,32.0073,32.0803,66600.0
2008-02-06 13:20:00,48.27,48.35,48.26,48.31,22500.0,32.0538,32.1069,32.0471,32.0803,22500.0
2008-02-06 13:25:00,48.3,48.33,48.26,48.32,15600.0,32.0737,32.0936,32.0471,32.087,15600.0
2008-02-06 13:30:00,48.32,48.32,48.19,48.2,26400.0,32.087,32.087,32.0006,32.0073,26400.0
2008-02-06 13:35:00,48.2,48.2,48.08,48.08,79800.0,32.0073,32.0073,31.9276,31.9276,79800.0
2008-02-06 13:40:00,48.08,48.11,48.03,48.07,45300.0,31.9276,31.9475,31.8944,31.9209,45300.0
2008-02-06 13:45:00,48.07,48.12,48.02,48.06,58500.0,31.9209,31.9541,31.8877,31.9143,58500.0
2008-02-06 13:50:00,48.05,48.2,48.05,48.1,83400.0,31.9077,32.0073,31.9077,31.9409,83400.0
2008-02-06 13:55:00,48.11,48.12,47.88,47.91,109200.0,31.9475,31.9541,31.7948,31.8147,109200.0
2008-02-06 14:00:00,47.92,48.09,47.92,47.95,155400.0,31.8213,31.9342,31.8213,31.8413,155400.0
2008-02-06 14:05:00,47.94,47.96,47.8,47.83,187800.0,31.8346,31.8479,31.7417,31.7616,187800.0
2008-02-06 14:10:00,47.83,47.83,47.56,47.6,289800.0,31.7616,31.7616,31.5823,31.6088,289800.0
2008-02-06 14:15:00,47.6,47.69,47.51,47.52,167400.0,31.6088,31.6686,31.5491,31.5557,167400.0
2008-02-06 14:20:00,47.54,47.57,47.4,47.45,205500.0,31.569,31.5889,31.476,31.5092,205500.0
2008-02-06 14:25:00,47.45,47.67,47.44,47.61,300300.0,31.5092,31.6553,31.5026,31.6155,300300.0
2008-02-06 14:30:00,47.61,47.66,47.54,47.54,141300.0,31.6155,31.6487,31.569,31.569,141300.0
2008-02-06 14:35:00,47.56,47.77,47.55,47.7,74400.0,31.5823,31.7217,31.5756,31.6752,74400.0
2008-02-06 14:40:00,47.73,47.87,47.73,47.77,113700.0,31.6952,31.7881,31.6952,31.7217,113700.0
2008-02-06 14:45:00,47.76,47.82,47.72,47.76,74400.0,31.7151,31.7549,31.6885,31.7151,74400.0
2008-02-06 14:50:00,47.76,47.76,47.52,47.57,345000.0,31.7151,31.7151,31.5557,31.5889,345000.0
2008-02-06 14:55:00,47.57,47.79,47.55,47.67,142200.0,31.5889,31.735,31.5756,31.6553,142200.0
2008-02-06 15:00:00,47.68,47.83,47.64,47.65,54000.0,31.662,31.7616,31.6354,31.642,54000.0
2008-02-06 15:05:00,47.68,47.79,47.67,47.77,29100.0,31.662,31.735,31.6553,31.7217,29100.0
2008-02-06 15:10:00,47.77,47.8,47.64,47.64,141000.0,31.7217,31.7417,31.6354,31.6354,141000.0
2008-02-06 15:15:00,47.64,47.64,47.39,47.53,270600.0,31.6354,31.6354,31.4694,31.5624,270600.0
2008-02-06 15:20:00,47.51,47.53,47.31,47.43,192900.0,31.5491,31.5624,31.4163,31.496,192900.0
2008-02-06 15:25:00,47.5,47.67,47.38,47.45,297900.0,31.5424,31.6553,31.4628,31.5092,297900.0
2008-02-06 15:30:00,47.45,47.47,47.1,47.12,740700.0,31.5092,31.5225,31.2768,31.2901,740700.0
2008-02-06 15:35:00,47.14,47.16,46.96,47.03,447300.0,31.3034,31.3167,31.1839,31.2303,447300.0
2008-02-06 15:40:00,47.03,47.04,46.71,46.71,347400.0,31.2303,31.237,31.0178,31.0178,347400.0
2008-02-06 15:45:00,46.71,46.77,46.56,46.69,564000.0,31.0178,31.0577,30.9182,31.0046,564000.0
2008-02-06 15:50:00,46.72,46.73,46.48,46.5,720900.0,31.0245,31.0311,30.8651,30.8784,720900.0
2008-02-06 15:55:00,46.5,46.52,46.17,46.18,1792200.0,30.8784,30.8917,30.6592,30.6659,1792200.0
2008-02-06 16:00:00,46.17,46.33,45.93,46.17,7800600.0,30.6592,30.7655,30.4999,30.6592,7800600.0
2008-02-06 16:05:00,45.93,46.33,45.93,46.33,246000.0,30.4999,30.7655,30.4999,30.7655,246000.0
2008-02-06 16:10:00,45.97,46.59,45.97,46.48,59100.0,30.5264,30.9382,30.5264,30.8651,59100.0
2008-02-07 09:30:00,46.08,46.4,45.95,46.32,621600.0,30.5995,30.812,30.5132,30.7589,621600.0
2008-02-07 09:35:00,46.32,46.59,46.27,46.37,456300.0,30.7589,30.9382,30.7257,30.7921,456300.0
2008-02-07 09:40:00,46.38,46.4,46.04,46.19,400800.0,30.7987,30.812,30.5729,30.6725,400800.0
2008-02-07 09:45:00,46.2,46.2,45.82,45.84,397200.0,30.6792,30.6792,30.4268,30.4401,397200.0
2008-02-07 09:50:00,45.85,45.88,45.5,45.51,572700.0,30.4468,30.4667,30.2143,30.221,572700.0
2008-02-07 09:55:00,45.51,45.66,45.47,45.64,491100.0,30.221,30.3206,30.1944,30.3073,491100.0
2008-02-07 10:00:00,45.64,46.11,45.56,46.09,656400.0,30.3073,30.6194,30.2542,30.6061,656400.0
2008-02-07 10:05:00,46.09,46.42,45.84,46.31,847500.0,30.6061,30.8253,30.4401,30.7522,847500.0
2008-02-07 10:10:00,46.29,46.45,46.0,46.44,714000.0,30.7389,30.8452,30.5464,30.8385,714000.0
2008-02-07 10:15:00,46.44,47.06,46.41,46.87,791700.0,30.8385,31.2503,30.8186,31.1241,791700.0
2008-02-07 10:20:00,46.87,47.03,46.44,46.48,406200.0,31.1241,31.2303,30.8385,30.8651,406200.0
2008-02-07 10:25:00,46.48,46.73,46.48,46.59,260400.0,30.8651,31.0311,30.8651,30.9382,260400.0
2008-02-07 10:30:00,46.58,46.76,46.54,46.64,227100.0,30.9315,31.051,30.9049,30.9714,227100.0
2008-02-07 10:35:00,46.64,46.69,46.24,46.32,225300.0,30.9714,31.0046,30.7057,30.7589,225300.0
2008-02-07 10:40:00,46.32,46.32,46.13,46.25,149100.0,30.7589,30.7589,30.6327,30.7124,149100.0
2008-02-07 10:45:00,46.26,46.38,46.17,46.37,147300.0,30.719,30.7987,30.6592,30.7921,147300.0
2008-02-07 10:50:00,46.39,46.49,46.36,46.47,132600.0,30.8053,30.8717,30.7854,30.8585,132600.0
2008-02-07 10:55:00,46.47,46.61,46.27,46.61,312300.0,30.8585,30.9514,30.7257,30.9514,312300.0
2008-02-07 11:00:00,46.35,46.49,46.3,46.3,92700.0,30.7788,30.8717,30.7456,30.7456,92700.0
2008-02-07 11:05:00,46.29,46.36,46.08,46.11,150600.0,30.7389,30.7854,30.5995,30.6194,150600.0
2008-02-07 11:10:00,46.09,46.62,46.08,46.19,273900.0,30.6061,30.9581,30.5995,30.6725,273900.0
2008-02-07 11:15:00,46.16,46.23,46.09,46.1,62400.0,30.6526,30.6991,30.6061,30.6128,62400.0
2008-02-07 11:20:00,46.1,46.3,46.08,46.28,75600.0,30.6128,30.7456,30.5995,30.7323,75600.0
2008-02-07 11:25:00,46.25,46.27,46.15,46.23,81300.0,30.7124,30.7257,30.646,30.6991,81300.0
2008-02-07 11:30:00,46.2,46.32,46.2,46.29,82200.0,30.6792,30.7589,30.6792,30.7389,82200.0
2008-02-07 11:35:00,46.33,46.33,46.06,46.13,110400.0,30.7655,30.7655,30.5862,30.6327,110400.0
2008-02-07 11:40:00,46.14,46.47,46.14,46.42,115200.0,30.6393,30.8585,30.6393,30.8253,115200.0
2008-02-07 11:45:00,46.42,46.57,46.35,46.51,90900.0,30.8253,30.9249,30.7788,30.885,90900.0
2008-02-07 11:50:00,46.48,46.67,46.39,46.56,251700.0,30.8651,30.9913,30.8053,30.9182,251700.0
2008-02-07 11:55:00,46.56,46.67,46.55,46.67,96300.0,30.9182,30.9913,30.9116,30.9913,96300.0
2008-02-07 12:00:00,46.66,46.74,46.65,46.68,168900.0,30.9846,31.0378,30.978,30.9979,168900.0
2008-02-07 12:05:00,46.69,46.69,46.61,46.62,54300.0,31.0046,31.0046,30.9514,30.9581,54300.0
2008-02-07 12:10:00,46.62,46.75,46.59,46.69,141000.0,30.9581,31.0444,30.9382,31.0046,141000.0
2008-02-07 12:15:00,46.69,46.83,46.68,46.78,165900.0,31.0046,31.0975,30.9979,31.0643,165900.0
2008-02-07 12:20:00,46.75,46.94,46.75,46.78,97200.0,31.0444,31.1706,31.0444,31.0643,97200.0
2008-02-07 12:25:00,46.78,46.91,46.77,46.88,167400.0,31.0643,31.1506,31.0577,31.1307,167400.0
2008-02-07 12:30:00,46.85,47.17,46.85,47.16,183300.0,31.1108,31.3233,31.1108,31.3167,183300.0
2008-02-07 12:35:00,47.16,47.19,47.08,47.1,210000.0,31.3167,31.3366,31.2635,31.2768,210000.0
2008-02-07 12:40:00,47.1,47.12,46.99,47.07,175800.0,31.2768,31.2901,31.2038,31.2569,175800.0
2008-02-07 12:45:00,47.08,47.17,46.97,47.16,140400.0,31.2635,31.3233,31.1905,31.3167,140400.0
2008-02-07 12:50:00,47.17,47.28,47.1,47.28,193200.0,31.3233,31.3963,31.2768,31.3963,193200.0
2008-02-07 12:55:00,47.29,47.31,47.22,47.25,104700.0,31.403,31.4163,31.3565,31.3764,104700.0
2008-02-07 13:00:00,47.25,47.27,47.19,47.2,169200.0,31.3764,31.3897,31.3366,31.3432,169200.0
2008-02-07 13:05:00,47.2,47.2,47.06,47.12,191100.0,31.3432,31.3432,31.2503,31.2901,191100.0
2008-02-07 13:10:00,47.12,47.13,47.1,47.12,82500.0,31.2901,31.2967,31.2768,31.2901,82500.0
2008-02-07 13:15:00,47.12,47.12,46.94,46.99,172500.0,31.2901,31.2901,31.1706,31.2038,172500.0
2008-02-07 13:20:00,46.98,47.22,46.97,47.14,156000.0,31.1971,31.3565,31.1905,31.3034,156000.0
2008-02-07 13:25:00,47.16,47.4,47.16,47.33,249900.0,31.3167,31.476,31.3167,31.4295,249900.0
2008-02-07 13:30:00,47.31,47.41,47.26,47.33,170400.0,31.4163,31.4827,31.3831,31.4295,170400.0
2008-02-07 13:35:00,47.3,47.31,47.13,47.19,156300.0,31.4096,31.4163,31.2967,31.3366,156300.0
2008-02-07 13:40:00,47.19,47.4,47.19,47.39,171000.0,31.3366,31.476,31.3366,31.4694,171000.0
2008-02-07 13:45:00,47.41,47.57,47.36,47.38,227100.0,31.4827,31.5889,31.4495,31.4628,227100.0
2008-02-07 13:50:00,47.39,47.43,47.31,47.43,153900.0,31.4694,31.496,31.4163,31.496,153900.0
2008-02-07 13:55:00,47.43,47.84,47.42,47.8,237600.0,31.496,31.7682,31.4893,31.7417,237600.0
2008-02-07 14:00:00,47.8,47.92,47.79,47.88,350100.0,31.7417,31.8213,31.735,31.7948,350100.0
2008-02-07 14:05:00,47.87,48.04,47.87,48.01,167700.0,31.7881,31.901,31.7881,31.8811,167700.0
2008-02-07 14:10:00,47.99,48.04,47.6,47.62,250200.0,31.8678,31.901,31.6088,31.6221,250200.0
2008-02-07 14:15:00,47.6,47.67,47.4,47.62,195300.0,31.6088,31.6553,31.476,31.6221,195300.0
2008-02-07 14:20:00,47.61,47.61,47.39,47.55,204300.0,31.6155,31.6155,31.4694,31.5756,204300.0
2008-02-07 14:25:00,47.52,47.67,47.48,47.6,264300.0,31.5557,31.6553,31.5292,31.6088,264300.0
2008-02-07 14:30:00,47.6,47.6,47.17,47.19,240900.0,31.6088,31.6088,31.3233,31.3366,240900.0
2008-02-07 14:35:00,47.2,47.3,47.02,47.04,197700.0,31.3432,31.4096,31.2237,31.237,197700.0
2008-02-07 14:40:00,47.07,47.15,46.98,47.0,342000.0,31.2569,31.31,31.1971,31.2104,342000.0
2008-02-07 14:45:00,47.02,47.24,46.92,47.23,190200.0,31.2237,31.3698,31.1573,31.3631,190200.0
2008-02-07 14:50:00,47.22,47.25,47.08,47.2,81600.0,31.3565,31.3764,31.2635,31.3432,81600.0
2008-02-07 14:55:00,47.2,47.46,47.06,47.06,226200.0,31.3432,31.5159,31.2503,31.2503,226200.0
2008-02-07 15:00:00,47.06,47.08,46.7,46.91,301800.0,31.2503,31.2635,31.0112,31.1506,301800.0
2008-02-07 15:05:00,46.9,46.92,46.63,46.63,181200.0,31.144,31.1573,30.9647,30.9647,181200.0
2008-02-07 15:10:00,46.62,47.01,46.54,46.95,322800.0,30.9581,31.2171,30.9049,31.1772,322800.0
2008-02-07 15:15:00,46.99,47.23,46.95,47.14,258600.0,31.2038,31.3631,31.1772,31.3034,258600.0
2008-02-07 15:20:00,47.14,47.21,46.97,47.01,147900.0,31.3034,31.3499,31.1905,31.2171,147900.0
2008-02-07 15:25:00,47.0,47.43,46.97,47.25,330300.0,31.2104,31.496,31.1905,31.3764,330300.0
2008-02-07 15:30:00,47.28,47.5,47.28,47.49,149400.0,31.3963,31.5424,31.3963,31.5358,149400.0
2008-02-07 15:35:00,47.49,47.49,47.17,47.27,238200.0,31.5358,31.5358,31.3233,31.3897,238200.0
2008-02-07 15:40:00,47.28,47.36,47.15,47.15,356400.0,31.3963,31.4495,31.31,31.31,356400.0
2008-02-07 15:45:00,47.15,47.35,47.08,47.28,335700.0,31.31,31.4428,31.2635,31.3963,335700.0
2008-02-07 15:50:00,47.26,47.5,47.26,47.47,621900.0,31.3831,31.5424,31.3831,31.5225,621900.0
2008-02-07 15:55:00,47.48,48.1,47.48,48.08,2355600.0,31.5292,31.9409,31.5292,31.9276,2355600.0
2008-02-07 16:00:00,48.07,48.1,47.82,47.82,4917900.0,31.9209,31.9409,31.7549,31.7549,4917900.0
2008-02-07 16:05:00,47.76,47.76,47.73,47.73,51600.0,31.7151,31.7151,31.6952,31.6952,51600.0
2008-02-07 16:10:00,47.73,47.94,47.72,47.72,124200.0,31.6952,31.8346,31.6885,31.6885,124200.0
2008-02-08 09:30:00,47.19,47.5,47.08,47.39,355200.0,31.3366,31.5424,31.2635,31.4694,355200.0
2008-02-08 09:35:00,47.41,47.63,47.33,47.56,296700.0,31.4827,31.6288,31.4295,31.5823,296700.0
2008-02-08 09:40:00,47.54,47.54,47.07,47.11,680100.0,31.569,31.569,31.2569,31.2835,680100.0
2008-02-08 09:45:00,47.12,47.35,47.05,47.32,379800.0,31.2901,31.4428,31.2436,31.4229,379800.0
2008-02-08 09:50:00,47.34,47.36,47.22,47.34,251400.0,31.4362,31.4495,31.3565,31.4362,251400.0
2008-02-08 09:55:00,47.34,47.63,47.27,47.63,512700.0,31.4362,31.6288,31.3897,31.6288,512700.0
2008-02-08 10:00:00,47.62,47.79,47.54,47.79,512100.0,31.6221,31.735,31.569,31.735,512100.0
2008-02-08 10:05:00,47.79,47.94,47.72,47.87,671100.0,31.735,31.8346,31.6885,31.7881,671100.0
2008-02-08 10:10:00,47.73,47.83,47.54,47.7,192600.0,31.6952,31.7616,31.569,31.6752,192600.0
2008-02-08 10:15:00,47.67,47.73,47.53,47.64,109500.0,31.6553,31.6952,31.5624,31.6354,109500.0
2008-02-08 10:20:00,47.65,47.81,47.58,47.79,150900.0,31.642,31.7483,31.5956,31.735,150900.0
2008-02-08 10:25:00,47.78,47.83,47.69,47.78,228300.0,31.7284,31.7616,31.6686,31.7284,228300.0
2008-02-08 10:30:00,47.77,47.79,47.58,47.61,205500.0,31.7217,31.735,31.5956,31.6155,205500.0
2008-02-08 10:35:00,47.6,47.63,47.52,47.53,137700.0,31.6088,31.6288,31.5557,31.5624,137700.0
2008-02-08 10:40:00,47.54,47.77,47.53,47.77,222000.0,31.569,31.7217,31.5624,31.7217,222000.0
2008-02-08 10:45:00,47.78,47.83,47.72,47.72,141300.0,31.7284,31.7616,31.6885,31.6885,141300.0
2008-02-08 10:50:00,47.73,47.81,47.69,47.75,128700.0,31.6952,31.7483,31.6686,31.7085,128700.0
2008-02-08 10:55:00,47.75,47.79,47.61,47.64,181800.0,31.7085,31.735,31.6155,31.6354,181800.0
2008-02-08 11:00:00,47.64,47.71,47.55,47.61,97200.0,31.6354,31.6819,31.5756,31.6155,97200.0
2008-02-08 11:05:00,47.61,47.88,47.58,47.82,92700.0,31.6155,31.7948,31.5956,31.7549,92700.0
2008-02-08 11:10:00,47.82,47.87,47.7,47.74,105900.0,31.7549,31.7881,31.6752,31.7018,105900.0
2008-02-08 11:15:00,47.72,47.83,47.67,47.79,57900.0,31.6885,31.7616,31.6553,31.735,57900.0
2008-02-08 11:20:00,47.78,47.78,47.62,47.67,60900.0,31.7284,31.7284,31.6221,31.6553,60900.0
2008-02-08 11:25:00,47.7,47.75,47.63,47.72,207300.0,31.6752,31.7085,31.6288,31.6885,207300.0
2008-02-08 11:30:00,47.72,47.8,47.7,47.74,52500.0,31.6885,31.7417,31.6752,31.7018,52500.0
2008-02-08 11:35:00,47.75,47.84,47.75,47.76,28800.0,31.7085,31.7682,31.7085,31.7151,28800.0
2008-02-08 11:40:00,47.76,47.81,47.73,47.8,98700.0,31.7151,31.7483,31.6952,31.7417,98700.0
2008-02-08 11:45:00,47.79,47.83,47.63,47.63,152400.0,31.735,31.7616,31.6288,31.6288,152400.0
2008-02-08 11:50:00,47.63,47.63,47.47,47.49,112200.0,31.6288,31.6288,31.5225,31.5358,112200.0
2008-02-08 11:55:00,47.51,47.53,47.32,47.33,73200.0,31.5491,31.5624,31.4229,31.4295,73200.0
2008-02-08 12:00:00,47.34,47.34,47.25,47.32,114900.0,31.4362,31.4362,31.3764,31.4229,114900.0
2008-02-08 12:05:00,47.33,47.47,47.33,47.39,72300.0,31.4295,31.5225,31.4295,31.4694,72300.0
2008-02-08 12:10:00,47.39,47.46,47.39,47.4,63600.0,31.4694,31.5159,31.4694,31.476,63600.0
2008-02-08 12:15:00,47.4,47.43,47.28,47.31,78000.0,31.476,31.496,31.3963,31.4163,78000.0
2008-02-08 12:20:00,47.32,47.32,47.15,47.26,102900.0,31.4229,31.4229,31.31,31.3831,102900.0
2008-02-08 12:25:00,47.28,47.33,47.24,47.32,218400.0,31.3963,31.4295,31.3698,31.4229,218400.0
2008-02-08 12:30:00,47.33,47.35,47.2,47.21,108300.0,31.4295,31.4428,31.3432,31.3499,108300.0
2008-02-08 12:35:00,47.2,47.24,47.19,47.23,42900.0,31.3432,31.3698,31.3366,31.3631,42900.0
2008-02-08 12:40:00,47.23,47.34,47.17,47.27,84600.0,31.3631,31.4362,31.3233,31.3897,84600.0
2008-02-08 12:45:00,47.28,47.29,47.04,47.05,139200.0,31.3963,31.403,31.237,31.2436,139200.0
2008-02-08 12:50:00,47.05,47.17,47.05,47.13,139800.0,31.2436,31.3233,31.2436,31.2967,139800.0
2008-02-08 12:55:00,47.13,47.29,47.13,47.28,81900.0,31.2967,31.403,31.2967,31.3963,81900.0
2008-02-08 13:00:00,47.28,47.28,47.17,47.18,51000.0,31.3963,31.3963,31.3233,31.3299,51000.0
2008-02-08 13:05:00,47.17,47.21,47.12,47.19,48600.0,31.3233,31.3499,31.2901,31.3366,48600.0
2008-02-08 13:10:00,47.17,47.24,46.97,47.02,123300.0,31.3233,31.3698,31.1905,31.2237,123300.0
2008-02-08 13:15:00,47.04,47.11,46.96,47.0,66300.0,31.237,31.2835,31.1839,31.2104,66300.0
2008-02-08 13:20:00,47.01,47.06,46.95,47.02,115200.0,31.2171,31.2503,31.1772,31.2237,115200.0
2008-02-08 13:25:00,47.05,47.13,46.93,47.09,106500.0,31.2436,31.2967,31.1639,31.2702,106500.0
2008-02-08 13:30:00,47.06,47.1,46.94,46.95,253500.0,31.2503,31.2768,31.1706,31.1772,253500.0
2008-02-08 13:35:00,46.96,46.96,46.75,46.8,192600.0,31.1839,31.1839,31.0444,31.0776,192600.0
2008-02-08 13:40:00,46.8,46.84,46.65,46.8,275400.0,31.0776,31.1042,30.978,31.0776,275400.0
2008-02-08 13:45:00,46.8,47.04,46.74,47.03,177600.0,31.0776,31.237,31.0378,31.2303,177600.0
2008-02-08 13:50:00,47.0,47.17,46.91,46.91,106200.0,31.2104,31.3233,31.1506,31.1506,106200.0
2008-02-08 13:55:00,46.93,47.03,46.86,46.96,53400.0,31.1639,31.2303,31.1174,31.1839,53400.0
2008-02-08 14:00:00,46.99,47.01,46.78,46.85,78900.0,31.2038,31.2171,31.0643,31.1108,78900.0
2008-02-08 14:05:00,46.79,46.88,46.79,46.83,112800.0,31.071,31.1307,31.071,31.0975,112800.0
2008-02-08 14:10:00,46.82,46.87,46.73,46.74,108000.0,31.0909,31.1241,31.0311,31.0378,108000.0
2008-02-08 14:15:00,46.76,47.0,46.76,46.99,166800.0,31.051,31.2104,31.051,31.2038,166800.0
2008-02-08 14:20:00,46.97,47.12,46.94,46.99,445500.0,31.1905,31.2901,31.1706,31.2038,445500.0
2008-02-08 14:25:00,46.99,47.16,46.97,47.03,126900.0,31.2038,31.3167,31.1905,31.2303,126900.0
2008-02-08 14:30:00,47.03,47.07,46.88,46.92,157800.0,31.2303,31.2569,31.1307,31.1573,157800.0
2008-02-08 14:35:00,46.9,47.04,46.88,46.96,137700.0,31.144,31.237,31.1307,31.1839,137700.0
2008-02-08 14:40:00,46.96,47.05,46.92,47.03,50700.0,31.1839,31.2436,31.1573,31.2303,50700.0
2008-02-08 14:45:00,47.04,47.05,46.92,46.92,122700.0,31.237,31.2436,31.1573,31.1573,122700.0
2008-02-08 14:50:00,46.92,47.0,46.9,46.92,104100.0,31.1573,31.2104,31.144,31.1573,104100.0
2008-02-08 14:55:00,46.92,47.02,46.85,46.87,97200.0,31.1573,31.2237,31.1108,31.1241,97200.0
2008-02-08 15:00:00,46.84,46.96,46.81,46.9,68100.0,31.1042,31.1839,31.0842,31.144,68100.0
2008-02-08 15:05:00,46.92,46.99,46.82,46.98,77700.0,31.1573,31.2038,31.0909,31.1971,77700.0
2008-02-08 15:10:00,47.0,47.04,46.87,46.98,91800.0,31.2104,31.237,31.1241,31.1971,91800.0
2008-02-08 15:15:00,46.98,47.17,46.97,47.13,241500.0,31.1971,31.3233,31.1905,31.2967,241500.0
2008-02-08 15:20:00,47.17,47.19,47.0,47.08,154200.0,31.3233,31.3366,31.2104,31.2635,154200.0
2008-02-08 15:25:00,47.08,47.19,47.04,47.15,197700.0,31.2635,31.3366,31.237,31.31,197700.0
2008-02-08 15:30:00,47.16,47.64,47.16,47.63,331800.0,31.3167,31.6354,31.3167,31.6288,331800.0
2008-02-08 15:35:00,47.64,47.67,47.28,47.36,302100.0,31.6354,31.6553,31.3963,31.4495,302100.0
2008-02-08 15:40:00,47.36,47.65,47.35,47.61,270000.0,31.4495,31.642,31.4428,31.6155,270000.0
2008-02-08 15:45:00,47.61,47.87,47.61,47.74,398100.0,31.6155,31.7881,31.6155,31.7018,398100.0
2008-02-08 15:50:00,47.76,47.85,47.32,47.36,773100.0,31.7151,31.7749,31.4229,31.4495,773100.0
2008-02-08 15:55:00,47.33,47.4,47.13,47.21,1144800.0,31.4295,31.476,31.2967,31.3499,1144800.0
2008-02-08 16:00:00,47.22,47.32,47.2,47.22,524100.0,31.3565,31.4229,31.3432,31.3565,524100.0
2008-02-08 16:05:00,47.38,47.48,47.22,47.22,304800.0,31.4628,31.5292,31.3565,31.3565,304800.0
2008-02-08 16:10:00,47.4,47.4,47.3,47.3,6600.0,31.476,31.476,31.4096,31.4096,6600.0
2008-02-11 09:30:00,46.48,46.73,46.32,46.73,414900.0,30.8651,31.0311,30.7589,31.0311,414900.0
2008-02-11 09:35:00,46.73,46.79,46.47,46.49,466500.0,31.0311,31.071,30.8585,30.8717,466500.0
2008-02-11 09:40:00,46.45,46.62,46.31,46.41,378900.0,30.8452,30.9581,30.7522,30.8186,378900.0
2008-02-11 09:45:00,46.39,46.59,46.28,46.33,436800.0,30.8053,30.9382,30.7323,30.7655,436800.0
2008-02-11 09:50:00,46.34,46.42,46.1,46.2,344100.0,30.7721,30.8253,30.6128,30.6792,344100.0
2008-02-11 09:55:00,46.2,46.25,45.92,46.09,499200.0,30.6792,30.7124,30.4932,30.6061,499200.0
2008-02-11 10:00:00,46.07,46.31,45.98,46.04,404400.0,30.5928,30.7522,30.5331,30.5729,404400.0
2008-02-11 10:05:00,46.03,46.05,45.79,45.87,453300.0,30.5663,30.5796,30.4069,30.46,453300.0
2008-02-11 10:10:00,45.85,45.89,45.8,45.84,219000.0,30.4468,30.4733,30.4136,30.4401,219000.0
2008-02-11 10:15:00,45.87,45.9,45.75,45.78,432900.0,30.46,30.48,30.3803,30.4003,432900.0
2008-02-11 10:20:00,45.77,45.79,45.59,45.75,565200.0,30.3936,30.4069,30.2741,30.3803,565200.0
2008-02-11 10:25:00,45.76,45.95,45.67,45.93,177300.0,30.387,30.5132,30.3272,30.4999,177300.0
2008-02-11 10:30:00,45.92,46.04,45.81,46.02,212100.0,30.4932,30.5729,30.4202,30.5596,212100.0
2008-02-11 10:35:00,46.02,46.1,45.94,46.0,144900.0,30.5596,30.6128,30.5065,30.5464,144900.0
2008-02-11 10:40:00,46.0,46.08,45.89,46.04,162300.0,30.5464,30.5995,30.4733,30.5729,162300.0
2008-02-11 10:45:00,46.03,46.12,46.0,46.06,114900.0,30.5663,30.626,30.5464,30.5862,114900.0
2008-02-11 10:50:00,46.04,46.2,45.94,46.19,126000.0,30.5729,30.6792,30.5065,30.6725,126000.0
2008-02-11 10:55:00,46.2,46.29,46.1,46.25,113400.0,30.6792,30.7389,30.6128,30.7124,113400.0
2008-02-11 11:00:00,46.27,46.31,46.15,46.31,129900.0,30.7257,30.7522,30.646,30.7522,129900.0
2008-02-11 11:05:00,46.3,46.43,46.27,46.4,231000.0,30.7456,30.8319,30.7257,30.812,231000.0
2008-02-11 11:10:00,46.39,46.42,46.23,46.23,155700.0,30.8053,30.8253,30.6991,30.6991,155700.0
2008-02-11 11:15:00,46.23,46.38,46.18,46.36,196500.0,30.6991,30.7987,30.6659,30.7854,196500.0
2008-02-11 11:20:00,46.37,46.43,46.36,46.36,103500.0,30.7921,30.8319,30.7854,30.7854,103500.0
2008-02-11 11:25:00,46.37,46.41,46.25,46.36,176700.0,30.7921,30.8186,30.7124,30.7854,176700.0
2008-02-11 11:30:00,46.35,46.36,46.2,46.28,145200.0,30.7788,30.7854,30.6792,30.7323,145200.0
2008-02-11 11:35:00,46.32,46.38,46.26,46.29,279000.0,30.7589,30.7987,30.719,30.7389,279000.0
2008-02-11 11:40:00,46.3,46.44,46.3,46.4,77400.0,30.7456,30.8385,30.7456,30.812,77400.0
2008-02-11 11:45:00,46.41,46.41,46.34,46.35,185700.0,30.8186,30.8186,30.7721,30.7788,185700.0
2008-02-11 11:50:00,46.35,46.43,46.33,46.38,182100.0,30.7788,30.8319,30.7655,30.7987,182100.0
2008-02-11 11:55:00,46.38,46.42,46.34,46.37,82500.0,30.7987,30.8253,30.7721,30.7921,82500.0
2008-02-11 12:00:00,46.38,46.57,46.37,46.54,120900.0,30.7987,30.9249,30.7921,30.9049,120900.0
2008-02-11 12:05:00,46.54,46.65,46.53,46.54,90600.0,30.9049,30.978,30.8983,30.9049,90600.0
2008-02-11 12:10:00,46.52,46.58,46.43,46.55,110400.0,30.8917,30.9315,30.8319,30.9116,110400.0
2008-02-11 12:15:00,46.54,46.6,46.45,46.51,120900.0,30.9049,30.9448,30.8452,30.885,120900.0
2008-02-11 12:20:00,46.51,46.57,46.51,46.53,281700.0,30.885,30.9249,30.885,30.8983,281700.0
2008-02-11 12:25:00,46.53,46.58,46.5,46.52,199500.0,30.8983,30.9315,30.8784,30.8917,199500.0
2008-02-11 12:30:00,46.51,46.59,46.47,46.56,87000.0,30.885,30.9382,30.8585,30.9182,87000.0
2008-02-11 12:35:00,46.56,46.71,46.54,46.68,197400.0,30.9182,31.0178,30.9049,30.9979,197400.0
2008-02-11 12:40:00,46.69,46.72,46.64,46.72,74400.0,31.0046,31.0245,30.9714,31.0245,74400.0
2008-02-11 12:45:00,46.72,46.88,46.71,46.85,138000.0,31.0245,31.1307,31.0178,31.1108,138000.0
2008-02-11 12:50:00,46.85,46.85,46.75,46.78,78000.0,31.1108,31.1108,31.0444,31.0643,78000.0
2008-02-11 12:55:00,46.8,46.82,46.74,46.76,41100.0,31.0776,31.0909,31.0378,31.051,41100.0
2008-02-11 13:00:00,46.77,46.91,46.77,46.87,176400.0,31.0577,31.1506,31.0577,31.1241,176400.0
2008-02-11 13:05:00,46.84,46.84,46.77,46.78,117900.0,31.1042,31.1042,31.0577,31.0643,117900.0
2008-02-11 13:10:00,46.8,46.91,46.79,46.88,109800.0,31.0776,31.1506,31.071,31.1307,109800.0
2008-02-11 13:15:00,46.85,46.92,46.76,46.76,69600.0,31.1108,31.1573,31.051,31.051,69600.0
2008-02-11 13:20:00,46.76,46.79,46.68,46.71,95400.0,31.051,31.071,30.9979,31.0178,95400.0
2008-02-11 13:25:00,46.71,46.91,46.69,46.9,103800.0,31.0178,31.1506,31.0046,31.144,103800.0
2008-02-11 13:30:00,46.92,47.0,46.85,46.91,261900.0,31.1573,31.2104,31.1108,31.1506,261900.0
2008-02-11 13:35:00,46.91,46.92,46.83,46.84,174300.0,31.1506,31.1573,31.0975,31.1042,174300.0
2008-02-11 13:40:00,46.87,46.98,46.83,46.88,168600.0,31.1241,31.1971,31.0975,31.1307,168600.0
2008-02-11 13:45:00,46.88,46.9,46.77,46.79,131100.0,31.1307,31.144,31.0577,31.071,131100.0
2008-02-11 13:50:00,46.81,46.85,46.75,46.8,88500.0,31.0842,31.1108,31.0444,31.0776,88500.0
2008-02-11 13:55:00,46.81,46.82,46.73,46.76,31500.0,31.0842,31.0909,31.0311,31.051,31500.0
2008-02-11 14:00:00,46.76,46.83,46.73,46.75,261900.0,31.051,31.0975,31.0311,31.0444,261900.0
2008-02-11 14:05:00,46.75,46.78,46.67,46.72,103200.0,31.0444,31.0643,30.9913,31.0245,103200.0
2008-02-11 14:10:00,46.72,46.86,46.71,46.86,99000.0,31.0245,31.1174,31.0178,31.1174,99000.0
2008-02-11 14:15:00,46.85,46.85,46.69,46.7,91200.0,31.1108,31.1108,31.0046,31.0112,91200.0
2008-02-11 14:20:00,46.74,46.76,46.67,46.76,48600.0,31.0378,31.051,30.9913,31.051,48600.0
2008-02-11 14:25:00,46.75,46.75,46.63,46.64,304200.0,31.0444,31.0444,30.9647,30.9714,304200.0
2008-02-11 14:30:00,46.63,46.65,46.51,46.56,121500.0,30.9647,30.978,30.885,30.9182,121500.0
2008-02-11 14:35:00,46.54,46.58,46.5,46.57,56400.0,30.9049,30.9315,30.8784,30.9249,56400.0
2008-02-11 14:40:00,46.6,46.63,46.54,46.63,25800.0,30.9448,30.9647,30.9049,30.9647,25800.0
2008-02-11 14:45:00,46.67,46.76,46.64,46.72,109200.0,30.9913,31.051,30.9714,31.0245,109200.0
2008-02-11 14:50:00,46.74,46.84,46.72,46.84,80700.0,31.0378,31.1042,31.0245,31.1042,80700.0
2008-02-11 14:55:00,46.8,46.82,46.72,46.76,41700.0,31.0776,31.0909,31.0245,31.051,41700.0
2008-02-11 15:00:00,46.74,46.78,46.64,46.71,64200.0,31.0378,31.0643,30.9714,31.0178,64200.0
2008-02-11 15:05:00,46.74,46.76,46.65,46.68,147900.0,31.0378,31.051,30.978,30.9979,147900.0
2008-02-11 15:10:00,46.72,46.83,46.67,46.75,461100.0,31.0245,31.0975,30.9913,31.0444,461100.0
2008-02-11 15:15:00,46.77,46.77,46.7,46.76,80400.0,31.0577,31.0577,31.0112,31.051,80400.0
2008-02-11 15:20:00,46.76,46.95,46.76,46.95,113100.0,31.051,31.1772,31.051,31.1772,113100.0
2008-02-11 15:25:00,46.96,46.98,46.83,46.97,91500.0,31.1839,31.1971,31.0975,31.1905,91500.0
2008-02-11 15:30:00,46.95,46.99,46.84,46.88,116700.0,31.1772,31.2038,31.1042,31.1307,116700.0
2008-02-11 15:35:00,46.88,46.94,46.73,46.78,120300.0,31.1307,31.1706,31.0311,31.0643,120300.0
2008-02-11 15:40:00,46.79,46.82,46.7,46.7,149700.0,31.071,31.0909,31.0112,31.0112,149700.0
2008-02-11 15:45:00,46.73,46.94,46.72,46.93,179700.0,31.0311,31.1706,31.0245,31.1639,179700.0
2008-02-11 15:50:00,46.92,47.0,46.89,47.0,247200.0,31.1573,31.2104,31.1374,31.2104,247200.0
2008-02-11 15:55:00,46.99,47.02,46.82,46.88,818100.0,31.2038,31.2237,31.0909,31.1307,818100.0
2008-02-12 09:30:00,47.74,47.83,47.45,47.59,466500.0,31.7018,31.7616,31.5092,31.6022,466500.0
2008-02-12 09:35:00,47.57,47.62,47.42,47.43,276600.0,31.5889,31.6221,31.4893,31.496,276600.0
2008-02-12 09:40:00,47.44,47.52,47.3,47.4,420000.0,31.5026,31.5557,31.4096,31.476,420000.0
2008-02-12 09:45:00,47.4,47.83,47.36,47.71,416700.0,31.476,31.7616,31.4495,31.6819,416700.0
2008-02-12 09:50:00,47.7,47.81,47.69,47.72,577200.0,31.6752,31.7483,31.6686,31.6885,577200.0
2008-02-12 09:55:00,47.72,47.81,47.71,47.79,355200.0,31.6885,31.7483,31.6819,31.735,355200.0
2008-02-12 10:00:00,47.8,48.07,47.8,48.01,491100.0,31.7417,31.9209,31.7417,31.8811,491100.0
2008-02-12 10:05:00,48.01,48.09,47.98,48.06,405600.0,31.8811,31.9342,31.8612,31.9143,405600.0
2008-02-12 10:10:00,48.07,48.21,48.04,48.19,464400.0,31.9209,32.0139,31.901,32.0006,464400.0
2008-02-12 10:15:00,48.2,48.33,48.19,48.28,686100.0,32.0073,32.0936,32.0006,32.0604,686100.0
2008-02-12 10:20:00,48.28,48.32,48.14,48.17,574200.0,32.0604,32.087,31.9674,31.9874,574200.0
2008-02-12 10:25:00,48.17,48.21,48.1,48.17,297900.0,31.9874,32.0139,31.9409,31.9874,297900.0
2008-02-12 10:30:00,48.16,48.34,48.14,48.31,210300.0,31.9807,32.1002,31.9674,32.0803,210300.0
2008-02-12 10:35:00,48.3,48.33,48.17,48.18,210000.0,32.0737,32.0936,31.9874,31.994,210000.0
2008-02-12 10:40:00,48.17,48.28,48.14,48.23,203700.0,31.9874,32.0604,31.9674,32.0272,203700.0
2008-02-12 10:45:00,48.23,48.39,48.23,48.37,184500.0,32.0272,32.1334,32.0272,32.1202,184500.0
2008-02-12 10:50:00,48.39,48.41,48.27,48.41,216300.0,32.1334,32.1467,32.0538,32.1467,216300.0
2008-02-12 10:55:00,48.41,48.52,48.39,48.52,190200.0,32.1467,32.2198,32.1334,32.2198,190200.0
2008-02-12 11:00:00,48.51,48.53,48.44,48.5,205200.0,32.2131,32.2264,32.1666,32.2065,205200.0
2008-02-12 11:05:00,48.51,48.51,48.42,48.5,179700.0,32.2131,32.2131,32.1534,32.2065,179700.0
2008-02-12 11:10:00,48.5,48.61,48.5,48.56,174600.0,32.2065,32.2795,32.2065,32.2463,174600.0
2008-02-12 11:15:00,48.57,48.59,48.5,48.51,104400.0,32.253,32.2663,32.2065,32.2131,104400.0
2008-02-12 11:20:00,48.52,48.59,48.43,48.45,171600.0,32.2198,32.2663,32.16,32.1733,171600.0
2008-02-12 11:25:00,48.43,48.47,48.34,48.4,128400.0,32.16,32.1866,32.1002,32.1401,128400.0
2008-02-12 11:30:00,48.38,48.5,48.37,48.37,145800.0,32.1268,32.2065,32.1202,32.1202,145800.0
2008-02-12 11:35:00,48.38,48.45,48.32,48.36,96000.0,32.1268,32.1733,32.087,32.1135,96000.0
2008-02-12 11:40:00,48.34,48.39,48.3,48.3,94500.0,32.1002,32.1334,32.0737,32.0737,94500.0
2008-02-12 11:45:00,48.3,48.35,48.27,48.35,118800.0,32.0737,32.1069,32.0538,32.1069,118800.0
2008-02-12 11:50:00,48.36,48.39,48.3,48.3,93900.0,32.1135,32.1334,32.0737,32.0737,93900.0
2008-02-12 11:55:00,48.27,48.32,48.25,48.3,137400.0,32.0538,32.087,32.0405,32.0737,137400.0
2008-02-12 12:00:00,48.3,48.36,48.28,48.31,48300.0,32.0737,32.1135,32.0604,32.0803,48300.0
2008-02-12 12:05:00,48.31,48.33,48.28,48.33,48600.0,32.0803,32.0936,32.0604,32.0936,48600.0
2008-02-12 12:10:00,48.33,48.34,48.22,48.26,148500.0,32.0936,32.1002,32.0206,32.0471,148500.0
2008-02-12 12:15:00,48.26,48.32,48.24,48.28,93000.0,32.0471,32.087,32.0338,32.0604,93000.0
2008-02-12 12:20:00,48.3,48.31,48.1,48.14,139500.0,32.0737,32.0803,31.9409,31.9674,139500.0
2008-02-12 12:25:00,48.14,48.16,48.02,48.07,115800.0,31.9674,31.9807,31.8877,31.9209,115800.0
2008-02-12 12:30:00,48.07,48.11,47.1,48.1,158700.0,31.9209,31.9475,31.2768,31.9409,158700.0
2008-02-12 12:35:00,48.1,48.16,48.08,48.15,173700.0,31.9409,31.9807,31.9276,31.9741,173700.0
2008-02-12 12:40:00,48.14,48.15,47.93,47.93,167400.0,31.9674,31.9741,31.828,31.828,167400.0
2008-02-12 12:45:00,47.93,48.06,47.88,48.03,154200.0,31.828,31.9143,31.7948,31.8944,154200.0
2008-02-12 12:50:00,48.01,48.13,48.01,48.12,70200.0,31.8811,31.9608,31.8811,31.9541,70200.0
2008-02-12 12:55:00,48.11,48.26,48.11,48.26,66600.0,31.9475,32.0471,31.9475,32.0471,66600.0
2008-02-12 13:00:00,48.26,48.36,48.26,48.36,98100.0,32.0471,32.1135,32.0471,32.1135,98100.0
2008-02-12 13:05:00,48.36,48.36,48.25,48.3,75000.0,32.1135,32.1135,32.0405,32.0737,75000.0
2008-02-12 13:10:00,48.3,48.33,48.25,48.33,119100.0,32.0737,32.0936,32.0405,32.0936,119100.0
2008-02-12 13:15:00,48.33,48.41,48.31,48.34,210000.0,32.0936,32.1467,32.0803,32.1002,210000.0
2008-02-12 13:20:00,48.33,48.38,48.33,48.34,66900.0,32.0936,32.1268,32.0936,32.1002,66900.0
2008-02-12 13:25:00,48.33,48.41,48.33,48.41,114900.0,32.0936,32.1467,32.0936,32.1467,114900.0
2008-02-12 13:30:00,48.39,48.39,48.32,48.38,78900.0,32.1334,32.1334,32.087,32.1268,78900.0
2008-02-12 13:35:00,48.37,48.38,48.26,48.26,113100.0,32.1202,32.1268,32.0471,32.0471,113100.0
2008-02-12 13:40:00,48.26,48.26,48.18,48.19,98400.0,32.0471,32.0471,31.994,32.0006,98400.0
2008-02-12 13:45:00,48.19,48.27,48.12,48.26,119400.0,32.0006,32.0538,31.9541,32.0471,119400.0
2008-02-12 13:50:00,48.26,48.37,48.25,48.32,88800.0,32.0471,32.1202,32.0405,32.087,88800.0
2008-02-12 13:55:00,48.33,48.42,48.33,48.36,97200.0,32.0936,32.1534,32.0936,32.1135,97200.0
2008-02-12 14:00:00,48.37,48.37,48.3,48.3,82200.0,32.1202,32.1202,32.0737,32.0737,82200.0
2008-02-12 14:05:00,48.32,48.34,48.27,48.32,43200.0,32.087,32.1002,32.0538,32.087,43200.0
2008-02-12 14:10:00,48.32,48.42,48.32,48.39,121200.0,32.087,32.1534,32.087,32.1334,121200.0
2008-02-12 14:15:00,48.38,48.38,48.14,48.14,138600.0,32.1268,32.1268,31.9674,31.9674,138600.0
2008-02-12 14:20:00,48.13,48.17,48.07,48.14,154500.0,31.9608,31.9874,31.9209,31.9674,154500.0
2008-02-12 14:25:00,48.15,48.18,48.11,48.14,65700.0,31.9741,31.994,31.9475,31.9674,65700.0
2008-02-12 14:30:00,48.15,48.17,47.99,47.99,116100.0,31.9741,31.9874,31.8678,31.8678,116100.0
2008-02-12 14:35:00,47.97,47.99,47.87,47.95,198000.0,31.8545,31.8678,31.7881,31.8413,198000.0
2008-02-12 14:40:00,47.95,47.96,47.76,47.83,297900.0,31.8413,31.8479,31.7151,31.7616,297900.0
2008-02-12 14:45:00,47.83,48.07,47.8,48.07,150600.0,31.7616,31.9209,31.7417,31.9209,150600.0
2008-02-12 14:50:00,48.08,48.1,48.03,48.07,90900.0,31.9276,31.9409,31.8944,31.9209,90900.0
2008-02-12 14:55:00,48.08,48.19,48.02,48.18,85500.0,31.9276,32.0006,31.8877,31.994,85500.0
2008-02-12 15:00:00,48.17,48.17,47.96,47.96,92100.0,31.9874,31.9874,31.8479,31.8479,92100.0
2008-02-12 15:05:00,47.95,47.97,47.79,47.93,199800.0,31.8413,31.8545,31.735,31.828,199800.0
2008-02-12 15:10:00,47.92,48.04,47.91,47.93,170100.0,31.8213,31.901,31.8147,31.828,170100.0
2008-02-12 15:15:00,47.92,48.05,47.88,47.94,167700.0,31.8213,31.9077,31.7948,31.8346,167700.0
2008-02-12 15:20:00,47.94,48.0,47.67,47.7,276600.0,31.8346,31.8745,31.6553,31.6752,276600.0
2008-02-12 15:25:00,47.67,47.81,47.51,47.71,291000.0,31.6553,31.7483,31.5491,31.6819,291000.0
2008-02-12 15:30:00,47.71,47.76,47.52,47.52,255900.0,31.6819,31.7151,31.5557,31.5557,255900.0
2008-02-12 15:35:00,47.53,47.54,47.3,47.3,412200.0,31.5624,31.569,31.4096,31.4096,412200.0
2008-02-12 15:40:00,47.3,47.48,47.28,47.48,386400.0,31.4096,31.5292,31.3963,31.5292,386400.0
2008-02-12 15:45:00,47.49,47.82,47.41,47.78,571200.0,31.5358,31.7549,31.4827,31.7284,571200.0
2008-02-12 15:50:00,47.8,47.86,47.65,47.65,798600.0,31.7417,31.7815,31.642,31.642,798600.0
2008-02-12 15:55:00,47.65,48.42,47.63,48.06,1804200.0,31.642,32.1534,31.6288,31.9143,1804200.0
2008-02-13 09:30:00,48.33,48.59,48.24,48.58,572100.0,32.0936,32.2663,32.0338,32.2596,572100.0
2008-02-13 09:35:00,48.57,48.58,48.07,48.14,383700.0,32.253,32.2596,31.9209,31.9674,383700.0
2008-02-13 09:40:00,48.14,48.21,47.76,47.91,677400.0,31.9674,32.0139,31.7151,31.8147,677400.0
2008-02-13 09:45:00,47.91,48.0,47.81,47.91,327900.0,31.8147,31.8745,31.7483,31.8147,327900.0
2008-02-13 09:50:00,47.89,48.09,47.71,48.07,545100.0,31.8014,31.9342,31.6819,31.9209,545100.0
2008-02-13 09:55:00,48.04,48.18,48.03,48.12,546600.0,31.901,31.994,31.8944,31.9541,546600.0
2008-02-13 10:00:00,48.12,48.29,48.03,48.03,839700.0,31.9541,32.067,31.8944,31.8944,839700.0
2008-02-13 10:05:00,48.04,48.19,47.95,48.18,269700.0,31.901,32.0006,31.8413,31.994,269700.0
2008-02-13 10:10:00,48.15,48.27,48.05,48.23,183900.0,31.9741,32.0538,31.9077,32.0272,183900.0
2008-02-13 10:15:00,48.23,48.28,48.04,48.1,121200.0,32.0272,32.0604,31.901,31.9409,121200.0
2008-02-13 10:20:00,48.11,48.14,47.85,47.87,247200.0,31.9475,31.9674,31.7749,31.7881,247200.0
2008-02-13 10:25:00,47.87,47.95,47.82,47.92,254100.0,31.7881,31.8413,31.7549,31.8213,254100.0
2008-02-13 10:30:00,47.93,47.95,47.71,47.85,257400.0,31.828,31.8413,31.6819,31.7749,257400.0
2008-02-13 10:35:00,47.84,47.84,47.57,47.73,386400.0,31.7682,31.7682,31.5889,31.6952,386400.0
2008-02-13 10:40:00,47.73,47.74,47.56,47.58,119700.0,31.6952,31.7018,31.5823,31.5956,119700.0
2008-02-13 10:45:00,47.62,47.68,47.56,47.59,206100.0,31.6221,31.662,31.5823,31.6022,206100.0
2008-02-13 10:50:00,47.6,47.78,47.54,47.76,166200.0,31.6088,31.7284,31.569,31.7151,166200.0
2008-02-13 10:55:00,47.77,47.82,47.63,47.76,146100.0,31.7217,31.7549,31.6288,31.7151,146100.0
2008-02-13 11:00:00,47.76,47.77,47.68,47.76,115200.0,31.7151,31.7217,31.662,31.7151,115200.0
2008-02-13 11:05:00,47.72,47.88,47.67,47.84,121200.0,31.6885,31.7948,31.6553,31.7682,121200.0
2008-02-13 11:10:00,47.84,47.88,47.73,47.81,106800.0,31.7682,31.7948,31.6952,31.7483,106800.0
2008-02-13 11:15:00,47.85,47.87,47.76,47.76,53700.0,31.7749,31.7881,31.7151,31.7151,53700.0
2008-02-13 11:20:00,47.78,47.83,47.74,47.83,121200.0,31.7284,31.7616,31.7018,31.7616,121200.0
2008-02-13 11:25:00,47.82,48.07,47.73,48.05,276600.0,31.7549,31.9209,31.6952,31.9077,276600.0
2008-02-13 11:30:00,48.04,48.08,48.03,48.08,203400.0,31.901,31.9276,31.8944,31.9276,203400.0
2008-02-13 11:35:00,48.06,48.13,48.04,48.12,173400.0,31.9143,31.9608,31.901,31.9541,173400.0
2008-02-13 11:40:00,48.14,48.21,48.09,48.16,224100.0,31.9674,32.0139,31.9342,31.9807,224100.0
2008-02-13 11:45:00,48.16,48.23,48.12,48.2,122400.0,31.9807,32.0272,31.9541,32.0073,122400.0
2008-02-13 11:50:00,48.18,48.18,48.1,48.1,226200.0,31.994,31.994,31.9409,31.9409,226200.0
2008-02-13 11:55:00,48.11,48.22,48.09,48.15,226200.0,31.9475,32.0206,31.9342,31.9741,226200.0
2008-02-13 12:00:00,48.15,48.27,48.15,48.26,222600.0,31.9741,32.0538,31.9741,32.0471,222600.0
2008-02-13 12:05:00,48.25,48.32,48.18,48.29,213900.0,32.0405,32.087,31.994,32.067,213900.0
2008-02-13 12:10:00,48.28,48.35,48.25,48.31,224100.0,32.0604,32.1069,32.0405,32.0803,224100.0
2008-02-13 12:15:00,48.31,48.33,48.25,48.27,188400.0,32.0803,32.0936,32.0405,32.0538,188400.0
2008-02-13 12:20:00,48.27,48.32,48.23,48.24,181200.0,32.0538,32.087,32.0272,32.0338,181200.0
2008-02-13 12:25:00,48.25,48.25,48.12,48.18,158700.0,32.0405,32.0405,31.9541,31.994,158700.0
2008-02-13 12:30:00,48.18,48.21,48.16,48.21,84000.0,31.994,32.0139,31.9807,32.0139,84000.0
2008-02-13 12:35:00,48.2,48.22,48.13,48.16,48300.0,32.0073,32.0206,31.9608,31.9807,48300.0
2008-02-13 12:40:00,48.14,48.15,48.07,48.07,70800.0,31.9674,31.9741,31.9209,31.9209,70800.0
2008-02-13 12:45:00,48.07,48.14,48.06,48.11,91200.0,31.9209,31.9674,31.9143,31.9475,91200.0
2008-02-13 12:50:00,48.1,48.17,48.06,48.15,71700.0,31.9409,31.9874,31.9143,31.9741,71700.0
2008-02-13 12:55:00,48.15,48.15,48.1,48.11,52200.0,31.9741,31.9741,31.9409,31.9475,52200.0
2008-02-13 13:00:00,48.1,48.18,48.03,48.1,950100.0,31.9409,31.994,31.8944,31.9409,950100.0
2008-02-13 13:05:00,48.12,48.34,48.1,48.31,241500.0,31.9541,32.1002,31.9409,32.0803,241500.0
2008-02-13 13:10:00,48.3,48.38,48.12,48.37,259200.0,32.0737,32.1268,31.9541,32.1202,259200.0
2008-02-13 13:15:00,48.37,48.42,48.37,48.41,128700.0,32.1202,32.1534,32.1202,32.1467,128700.0
2008-02-13 13:20:00,48.4,48.53,48.39,48.48,164100.0,32.1401,32.2264,32.1334,32.1932,164100.0
2008-02-13 13:25:00,48.5,48.54,48.46,48.46,90900.0,32.2065,32.2331,32.1799,32.1799,90900.0
2008-02-13 13:30:00,48.46,48.52,48.42,48.5,90000.0,32.1799,32.2198,32.1534,32.2065,90000.0
2008-02-13 13:35:00,48.53,48.57,48.49,48.56,134400.0,32.2264,32.253,32.1998,32.2463,134400.0
2008-02-13 13:40:00,48.56,48.68,48.56,48.63,217500.0,32.2463,32.326,32.2463,32.2928,217500.0
2008-02-13 13:45:00,48.65,48.75,48.64,48.73,68400.0,32.3061,32.3725,32.2995,32.3592,68400.0
2008-02-13 13:50:00,48.72,48.76,48.59,48.62,156000.0,32.3526,32.3791,32.2663,32.2862,156000.0
2008-02-13 13:55:00,48.61,48.61,48.47,48.52,103500.0,32.2795,32.2795,32.1866,32.2198,103500.0
2008-02-13 14:00:00,48.52,48.65,48.52,48.61,165300.0,32.2198,32.3061,32.2198,32.2795,165300.0
2008-02-13 14:05:00,48.62,48.67,48.53,48.54,43500.0,32.2862,32.3194,32.2264,32.2331,43500.0
2008-02-13 14:10:00,48.54,48.54,48.42,48.44,122100.0,32.2331,32.2331,32.1534,32.1666,122100.0
2008-02-13 14:15:00,48.42,48.58,48.42,48.58,88200.0,32.1534,32.2596,32.1534,32.2596,88200.0
2008-02-13 14:20:00,48.55,48.6,48.46,48.51,86400.0,32.2397,32.2729,32.1799,32.2131,86400.0
2008-02-13 14:25:00,48.54,48.54,48.38,48.47,81900.0,32.2331,32.2331,32.1268,32.1866,81900.0
2008-02-13 14:30:00,48.48,48.6,48.39,48.56,87900.0,32.1932,32.2729,32.1334,32.2463,87900.0
2008-02-13 14:35:00,48.58,48.66,48.55,48.62,127200.0,32.2596,32.3127,32.2397,32.2862,127200.0
2008-02-13 14:40:00,48.64,48.68,48.57,48.62,158100.0,32.2995,32.326,32.253,32.2862,158100.0
2008-02-13 14:45:00,48.65,48.68,48.58,48.6,91800.0,32.3061,32.326,32.2596,32.2729,91800.0
2008-02-13 14:50:00,48.6,48.66,48.57,48.65,105900.0,32.2729,32.3127,32.253,32.3061,105900.0
2008-02-13 14:55:00,48.65,48.78,48.59,48.75,189300.0,32.3061,32.3924,32.2663,32.3725,189300.0
2008-02-13 15:00:00,48.75,48.81,48.7,48.7,130800.0,32.3725,32.4123,32.3393,32.3393,130800.0
2008-02-13 15:05:00,48.7,48.71,48.62,48.66,65400.0,32.3393,32.3459,32.2862,32.3127,65400.0
2008-02-13 15:10:00,48.66,48.72,48.59,48.61,121800.0,32.3127,32.3526,32.2663,32.2795,121800.0
2008-02-13 15:15:00,48.64,48.7,48.61,48.62,58500.0,32.2995,32.3393,32.2795,32.2862,58500.0
2008-02-13 15:20:00,48.64,48.89,48.64,48.89,329400.0,32.2995,32.4655,32.2995,32.4655,329400.0
2008-02-13 15:25:00,48.88,48.94,48.83,48.86,379800.0,32.4588,32.4987,32.4256,32.4455,379800.0
2008-02-13 15:30:00,48.88,48.88,48.79,48.8,138600.0,32.4588,32.4588,32.3991,32.4057,138600.0
2008-02-13 15:35:00,48.83,49.02,48.78,49.01,224100.0,32.4256,32.5518,32.3924,32.5452,224100.0
2008-02-13 15:40:00,49.0,49.05,48.86,48.95,503400.0,32.5385,32.5717,32.4455,32.5053,503400.0
2008-02-13 15:45:00,48.94,49.12,48.94,49.03,592200.0,32.4987,32.6182,32.4987,32.5584,592200.0
2008-02-13 15:50:00,49.03,49.08,48.74,48.9,641700.0,32.5584,32.5916,32.3659,32.4721,641700.0
2008-02-13 15:55:00,48.89,49.07,48.78,49.02,1359900.0,32.4655,32.585,32.3924,32.5518,1359900.0
2008-02-13 16:00:00,49.02,49.04,48.83,48.92,1946400.0,32.5518,32.5651,32.4256,32.4854,1946400.0
2008-02-13 16:05:00,48.87,49.0,48.84,48.84,28800.0,32.4522,32.5385,32.4323,32.4323,28800.0
2008-02-13 16:10:00,48.87,48.87,48.75,48.75,600.0,32.4522,32.4522,32.3725,32.3725,600.0
2008-02-14 09:30:00,49.48,49.65,49.09,49.2,428700.0,32.8573,32.9701,32.5983,32.6713,428700.0
2008-02-14 09:35:00,49.17,49.32,49.12,49.16,480600.0,32.6514,32.751,32.6182,32.6448,480600.0
2008-02-14 09:40:00,49.18,49.33,49.09,49.13,235800.0,32.658,32.7577,32.5983,32.6248,235800.0
2008-02-14 09:45:00,49.12,49.28,49.07,49.21,306000.0,32.6182,32.7244,32.585,32.678,306000.0
2008-02-14 09:50:00,49.23,49.36,49.21,49.33,443400.0,32.6912,32.7776,32.678,32.7577,443400.0
2008-02-14 09:55:00,49.31,49.44,49.22,49.24,277500.0,32.7444,32.8307,32.6846,32.6979,277500.0
2008-02-14 10:00:00,49.24,49.47,49.24,49.36,391200.0,32.6979,32.8506,32.6979,32.7776,391200.0
2008-02-14 10:05:00,49.38,49.38,49.1,49.12,357000.0,32.7909,32.7909,32.6049,32.6182,357000.0
2008-02-14 10:10:00,49.11,49.26,49.04,49.24,193800.0,32.6116,32.7112,32.5651,32.6979,193800.0
2008-02-14 10:15:00,49.25,49.42,49.23,49.42,186600.0,32.7045,32.8174,32.6912,32.8174,186600.0
2008-02-14 10:20:00,49.41,49.52,49.41,49.46,240300.0,32.8108,32.8838,32.8108,32.844,240300.0
2008-02-14 10:25:00,49.46,49.53,49.43,49.47,167100.0,32.844,32.8905,32.8241,32.8506,167100.0
2008-02-14 10:30:00,49.46,49.5,49.38,49.41,116100.0,32.844,32.8705,32.7909,32.8108,116100.0
2008-02-14 10:35:00,49.4,49.45,49.33,49.45,145800.0,32.8041,32.8373,32.7577,32.8373,145800.0
2008-02-14 10:40:00,49.42,49.49,49.26,49.28,143700.0,32.8174,32.8639,32.7112,32.7244,143700.0
2008-02-14 10:45:00,49.26,49.35,49.21,49.35,153000.0,32.7112,32.7709,32.678,32.7709,153000.0
2008-02-14 10:50:00,49.36,49.37,49.17,49.22,218700.0,32.7776,32.7842,32.6514,32.6846,218700.0
2008-02-14 10:55:00,49.2,49.26,49.05,49.06,248700.0,32.6713,32.7112,32.5717,32.5784,248700.0
2008-02-14 11:00:00,49.07,49.13,49.0,49.09,117600.0,32.585,32.6248,32.5385,32.5983,117600.0
2008-02-14 11:05:00,49.11,49.13,49.0,49.0,94500.0,32.6116,32.6248,32.5385,32.5385,94500.0
2008-02-14 11:10:00,49.0,49.0,48.76,48.78,200100.0,32.5385,32.5385,32.3791,32.3924,200100.0
2008-02-14 11:15:00,48.81,48.81,48.61,48.7,231600.0,32.4123,32.4123,32.2795,32.3393,231600.0
2008-02-14 11:20:00,48.72,48.75,48.65,48.67,114000.0,32.3526,32.3725,32.3061,32.3194,114000.0
2008-02-14 11:25:00,48.7,48.81,48.67,48.78,155700.0,32.3393,32.4123,32.3194,32.3924,155700.0
2008-02-14 11:30:00,48.78,48.82,48.76,48.81,72300.0,32.3924,32.419,32.3791,32.4123,72300.0
2008-02-14 11:35:00,48.84,48.93,48.8,48.84,94500.0,32.4323,32.492,32.4057,32.4323,94500.0
2008-02-14 11:40:00,48.84,48.86,48.65,48.66,125700.0,32.4323,32.4455,32.3061,32.3127,125700.0
2008-02-14 11:45:00,48.65,48.69,48.6,48.64,228900.0,32.3061,32.3327,32.2729,32.2995,228900.0
2008-02-14 11:50:00,48.66,48.77,48.65,48.72,83400.0,32.3127,32.3858,32.3061,32.3526,83400.0
2008-02-14 11:55:00,48.72,48.77,48.68,48.76,47700.0,32.3526,32.3858,32.326,32.3791,47700.0
2008-02-14 12:00:00,48.76,48.76,48.67,48.68,135300.0,32.3791,32.3791,32.3194,32.326,135300.0
2008-02-14 12:05:00,48.67,48.79,48.67,48.77,80100.0,32.3194,32.3991,32.3194,32.3858,80100.0
2008-02-14 12:10:00,48.79,48.87,48.75,48.87,85200.0,32.3991,32.4522,32.3725,32.4522,85200.0
2008-02-14 12:15:00,48.88,48.93,48.85,48.87,87600.0,32.4588,32.492,32.4389,32.4522,87600.0
2008-02-14 12:20:00,48.86,48.93,48.85,48.88,53700.0,32.4455,32.492,32.4389,32.4588,53700.0
2008-02-14 12:25:00,48.89,49.09,48.88,49.06,78900.0,32.4655,32.5983,32.4588,32.5784,78900.0
2008-02-14 12:30:00,49.05,49.07,49.02,49.02,42600.0,32.5717,32.585,32.5518,32.5518,42600.0
2008-02-14 12:35:00,49.03,49.06,49.01,49.04,116100.0,32.5584,32.5784,32.5452,32.5651,116100.0
2008-02-14 12:40:00,49.04,49.05,48.98,49.01,88200.0,32.5651,32.5717,32.5252,32.5452,88200.0
2008-02-14 12:45:00,48.99,49.01,48.85,48.85,152700.0,32.5319,32.5452,32.4389,32.4389,152700.0
2008-02-14 12:50:00,48.85,49.01,48.85,48.96,58200.0,32.4389,32.5452,32.4389,32.512,58200.0
2008-02-14 12:55:00,48.97,48.97,48.76,48.76,89400.0,32.5186,32.5186,32.3791,32.3791,89400.0
2008-02-14 13:00:00,48.74,48.83,48.73,48.82,78300.0,32.3659,32.4256,32.3592,32.419,78300.0
2008-02-14 13:05:00,48.82,48.82,48.67,48.67,99900.0,32.419,32.419,32.3194,32.3194,99900.0
2008-02-14 13:10:00,48.67,48.7,48.63,48.67,148800.0,32.3194,32.3393,32.2928,32.3194,148800.0
2008-02-14 13:15:00,48.65,48.71,48.6,48.68,294000.0,32.3061,32.3459,32.2729,32.326,294000.0
2008-02-14 13:20:00,48.68,48.71,48.63,48.67,202800.0,32.326,32.3459,32.2928,32.3194,202800.0
2008-02-14 13:25:00,48.68,48.71,48.63,48.71,50400.0,32.326,32.3459,32.2928,32.3459,50400.0
2008-02-14 13:30:00,48.72,48.82,48.68,48.8,86400.0,32.3526,32.419,32.326,32.4057,86400.0
2008-02-14 13:35:00,48.8,48.85,48.79,48.85,36300.0,32.4057,32.4389,32.3991,32.4389,36300.0
2008-02-14 13:40:00,48.85,48.85,48.71,48.73,202800.0,32.4389,32.4389,32.3459,32.3592,202800.0
2008-02-14 13:45:00,48.74,48.77,48.69,48.72,87900.0,32.3659,32.3858,32.3327,32.3526,87900.0
2008-02-14 13:50:00,48.72,48.77,48.68,48.68,199800.0,32.3526,32.3858,32.326,32.326,199800.0
2008-02-14 13:55:00,48.69,48.86,48.69,48.83,100200.0,32.3327,32.4455,32.3327,32.4256,100200.0
2008-02-14 14:00:00,48.83,48.85,48.81,48.81,147900.0,32.4256,32.4389,32.4123,32.4123,147900.0
2008-02-14 14:05:00,48.81,48.88,48.78,48.84,78900.0,32.4123,32.4588,32.3924,32.4323,78900.0
2008-02-14 14:10:00,48.86,48.88,48.8,48.81,84900.0,32.4455,32.4588,32.4057,32.4123,84900.0
2008-02-14 14:15:00,48.79,48.83,48.74,48.8,150900.0,32.3991,32.4256,32.3659,32.4057,150900.0
2008-02-14 14:20:00,48.82,48.93,48.77,48.91,158700.0,32.419,32.492,32.3858,32.4788,158700.0
2008-02-14 14:25:00,48.89,48.91,48.69,48.74,73200.0,32.4655,32.4788,32.3327,32.3659,73200.0
2008-02-14 14:30:00,48.75,48.8,48.72,48.8,40800.0,32.3725,32.4057,32.3526,32.4057,40800.0
2008-02-14 14:35:00,48.78,48.83,48.74,48.76,118500.0,32.3924,32.4256,32.3659,32.3791,118500.0
2008-02-14 14:40:00,48.74,48.74,48.63,48.68,128400.0,32.3659,32.3659,32.2928,32.326,128400.0
2008-02-14 14:45:00,48.67,48.67,48.34,48.39,245700.0,32.3194,32.3194,32.1002,32.1334,245700.0
2008-02-14 14:50:00,48.41,48.58,48.41,48.47,145800.0,32.1467,32.2596,32.1467,32.1866,145800.0
2008-02-14 14:55:00,48.47,48.62,48.46,48.53,149100.0,32.1866,32.2862,32.1799,32.2264,149100.0
2008-02-14 15:00:00,48.54,48.57,48.44,48.44,114300.0,32.2331,32.253,32.1666,32.1666,114300.0
2008-02-14 15:05:00,48.44,48.53,48.35,48.5,133200.0,32.1666,32.2264,32.1069,32.2065,133200.0
2008-02-14 15:10:00,48.48,48.71,48.48,48.68,96600.0,32.1932,32.3459,32.1932,32.326,96600.0
2008-02-14 15:15:00,48.68,48.81,48.65,48.81,215100.0,32.326,32.4123,32.3061,32.4123,215100.0
2008-02-14 15:20:00,48.8,48.83,48.62,48.63,153600.0,32.4057,32.4256,32.2862,32.2928,153600.0
2008-02-14 15:25:00,48.63,48.69,48.59,48.67,132300.0,32.2928,32.3327,32.2663,32.3194,132300.0
2008-02-14 15:30:00,48.65,48.69,48.6,48.66,69300.0,32.3061,32.3327,32.2729,32.3127,69300.0
2008-02-14 15:35:00,48.65,48.67,48.41,48.45,106800.0,32.3061,32.3194,32.1467,32.1733,106800.0
2008-02-14 15:40:00,48.46,48.46,48.14,48.3,369900.0,32.1799,32.1799,31.9674,32.0737,369900.0
2008-02-14 15:45:00,48.31,48.36,48.12,48.35,413100.0,32.0803,32.1135,31.9541,32.1069,413100.0
2008-02-14 15:50:00,48.35,48.37,48.11,48.14,465600.0,32.1069,32.1202,31.9475,31.9674,465600.0
2008-02-14 15:55:00,48.14,48.17,47.85,47.98,2382600.0,31.9674,31.9874,31.7749,31.8612,2382600.0
2008-02-14 16:00:00,47.98,48.05,47.87,47.95,8782200.0,31.8612,31.9077,31.7881,31.8413,8782200.0
2008-02-14 16:05:00,47.94,47.99,47.91,47.99,45900.0,31.8346,31.8678,31.8147,31.8678,45900.0
2008-02-14 16:10:00,47.99,48.02,47.94,48.01,44700.0,31.8678,31.8877,31.8346,31.8811,44700.0
2008-02-15 09:30:00,49.17,49.21,48.89,49.18,1194300.0,32.6514,32.678,32.4655,32.658,1194300.0
2008-02-15 09:35:00,49.2,49.33,48.96,49.04,1024500.0,32.6713,32.7577,32.512,32.5651,1024500.0
2008-02-15 09:40:00,49.03,49.1,48.93,49.05,633000.0,32.5584,32.6049,32.492,32.5717,633000.0
2008-02-15 09:45:00,49.05,49.24,49.01,49.2,419100.0,32.5717,32.6979,32.5452,32.6713,419100.0
2008-02-15 09:50:00,49.21,49.23,49.03,49.04,414300.0,32.678,32.6912,32.5584,32.5651,414300.0
2008-02-15 09:55:00,49.03,49.05,48.73,48.83,570000.0,32.5584,32.5717,32.3592,32.4256,570000.0
2008-02-15 10:00:00,48.84,48.9,48.78,48.8,908400.0,32.4323,32.4721,32.3924,32.4057,908400.0
2008-02-15 10:05:00,48.81,48.86,48.64,48.81,540000.0,32.4123,32.4455,32.2995,32.4123,540000.0
2008-02-15 10:10:00,48.8,49.17,48.8,49.11,657300.0,32.4057,32.6514,32.4057,32.6116,657300.0
2008-02-15 10:15:00,49.12,49.16,48.99,49.05,454800.0,32.6182,32.6448,32.5319,32.5717,454800.0
2008-02-15 10:20:00,49.05,49.15,49.04,49.14,216900.0,32.5717,32.6381,32.5651,32.6315,216900.0
2008-02-15 10:25:00,49.16,49.22,49.08,49.16,263100.0,32.6448,32.6846,32.5916,32.6448,263100.0
2008-02-15 10:30:00,49.15,49.46,49.1,49.4,631500.0,32.6381,32.844,32.6049,32.8041,631500.0
2008-02-15 10:35:00,49.39,49.45,49.17,49.34,315600.0,32.7975,32.8373,32.6514,32.7643,315600.0
2008-02-15 10:40:00,49.33,49.37,49.23,49.35,222900.0,32.7577,32.7842,32.6912,32.7709,222900.0
2008-02-15 10:45:00,49.34,49.37,49.19,49.28,259800.0,32.7643,32.7842,32.6647,32.7244,259800.0
2008-02-15 10:50:00,49.3,49.35,49.16,49.17,224700.0,32.7377,32.7709,32.6448,32.6514,224700.0
2008-02-15 10:55:00,49.17,49.28,49.15,49.18,201900.0,32.6514,32.7244,32.6381,32.658,201900.0
2008-02-15 11:00:00,49.16,49.21,49.08,49.09,424200.0,32.6448,32.678,32.5916,32.5983,424200.0
2008-02-15 11:05:00,49.09,49.15,48.99,49.03,183600.0,32.5983,32.6381,32.5319,32.5584,183600.0
2008-02-15 11:10:00,49.02,49.13,49.01,49.1,261000.0,32.5518,32.6248,32.5452,32.6049,261000.0
2008-02-15 11:15:00,49.1,49.11,48.93,48.97,133800.0,32.6049,32.6116,32.492,32.5186,133800.0
2008-02-15 11:20:00,48.96,48.98,48.89,48.95,108000.0,32.512,32.5252,32.4655,32.5053,108000.0
2008-02-15 11:25:00,48.91,48.97,48.83,48.97,83100.0,32.4788,32.5186,32.4256,32.5186,83100.0
2008-02-15 11:30:00,48.95,49.01,48.85,48.87,43500.0,32.5053,32.5452,32.4389,32.4522,43500.0
2008-02-15 11:35:00,48.9,48.93,48.81,48.81,80400.0,32.4721,32.492,32.4123,32.4123,80400.0
2008-02-15 11:40:00,48.81,48.91,48.7,48.86,135900.0,32.4123,32.4788,32.3393,32.4455,135900.0
2008-02-15 11:45:00,48.87,48.88,48.81,48.81,54600.0,32.4522,32.4588,32.4123,32.4123,54600.0
2008-02-15 11:50:00,48.83,48.93,48.8,48.89,104100.0,32.4256,32.492,32.4057,32.4655,104100.0
2008-02-15 11:55:00,48.89,48.92,48.85,48.89,99600.0,32.4655,32.4854,32.4389,32.4655,99600.0
2008-02-15 12:00:00,48.9,49.13,48.88,49.03,197700.0,32.4721,32.6248,32.4588,32.5584,197700.0
2008-02-15 12:05:00,49.03,49.06,48.95,49.02,86700.0,32.5584,32.5784,32.5053,32.5518,86700.0
2008-02-15 12:10:00,49.01,49.08,48.99,49.04,88500.0,32.5452,32.5916,32.5319,32.5651,88500.0
2008-02-15 12:15:00,49.01,49.09,48.99,49.04,52200.0,32.5452,32.5983,32.5319,32.5651,52200.0
2008-02-15 12:20:00,49.05,49.11,48.94,48.95,129600.0,32.5717,32.6116,32.4987,32.5053,129600.0
2008-02-15 12:25:00,48.94,48.96,48.9,48.9,81600.0,32.4987,32.512,32.4721,32.4721,81600.0
2008-02-15 12:30:00,48.9,49.0,48.75,48.8,276900.0,32.4721,32.5385,32.3725,32.4057,276900.0
2008-02-15 12:35:00,48.8,48.81,48.66,48.75,305100.0,32.4057,32.4123,32.3127,32.3725,305100.0
2008-02-15 12:40:00,48.75,48.77,48.71,48.73,104400.0,32.3725,32.3858,32.3459,32.3592,104400.0
2008-02-15 12:45:00,48.73,48.8,48.73,48.8,149700.0,32.3592,32.4057,32.3592,32.4057,149700.0
2008-02-15 12:50:00,48.8,48.81,48.74,48.8,189300.0,32.4057,32.4123,32.3659,32.4057,189300.0
2008-02-15 12:55:00,48.81,48.89,48.8,48.83,126600.0,32.4123,32.4655,32.4057,32.4256,126600.0
2008-02-15 13:00:00,48.85,48.86,48.8,48.82,75900.0,32.4389,32.4455,32.4057,32.419,75900.0
2008-02-15 13:05:00,48.81,48.81,48.67,48.73,152100.0,32.4123,32.4123,32.3194,32.3592,152100.0
2008-02-15 13:10:00,48.74,48.95,48.72,48.91,80700.0,32.3659,32.5053,32.3526,32.4788,80700.0
2008-02-15 13:15:00,48.92,48.94,48.87,48.91,39000.0,32.4854,32.4987,32.4522,32.4788,39000.0
2008-02-15 13:20:00,48.91,49.0,48.87,48.93,87900.0,32.4788,32.5385,32.4522,32.492,87900.0
2008-02-15 13:25:00,48.93,48.97,48.87,48.87,41700.0,32.492,32.5186,32.4522,32.4522,41700.0
2008-02-15 13:30:00,48.89,48.94,48.88,48.94,25200.0,32.4655,32.4987,32.4588,32.4987,25200.0
2008-02-15 13:35:00,48.92,48.95,48.86,48.88,30300.0,32.4854,32.5053,32.4455,32.4588,30300.0
2008-02-15 13:40:00,48.89,49.07,48.88,49.06,133800.0,32.4655,32.585,32.4588,32.5784,133800.0
2008-02-15 13:45:00,49.07,49.12,48.99,49.01,138300.0,32.585,32.6182,32.5319,32.5452,138300.0
2008-02-15 13:50:00,49.03,49.2,49.03,49.06,147900.0,32.5584,32.6713,32.5584,32.5784,147900.0
2008-02-15 13:55:00,49.05,49.19,49.05,49.18,75300.0,32.5717,32.6647,32.5717,32.658,75300.0
2008-02-15 14:00:00,49.17,49.22,49.12,49.13,97500.0,32.6514,32.6846,32.6182,32.6248,97500.0
2008-02-15 14:05:00,49.13,49.16,49.05,49.12,65700.0,32.6248,32.6448,32.5717,32.6182,65700.0
2008-02-15 14:10:00,49.12,49.12,49.04,49.06,25800.0,32.6182,32.6182,32.5651,32.5784,25800.0
2008-02-15 14:15:00,49.08,49.09,48.96,48.98,86400.0,32.5916,32.5983,32.512,32.5252,86400.0
2008-02-15 14:20:00,48.99,49.08,48.96,49.04,123900.0,32.5319,32.5916,32.512,32.5651,123900.0
2008-02-15 14:25:00,49.04,49.08,49.01,49.07,57300.0,32.5651,32.5916,32.5452,32.585,57300.0
2008-02-15 14:30:00,49.07,49.15,49.03,49.07,142500.0,32.585,32.6381,32.5584,32.585,142500.0
2008-02-15 14:35:00,49.06,49.08,49.0,49.07,45600.0,32.5784,32.5916,32.5385,32.585,45600.0
2008-02-15 14:40:00,49.08,49.11,49.04,49.1,147600.0,32.5916,32.6116,32.5651,32.6049,147600.0
2008-02-15 14:45:00,49.09,49.14,49.03,49.12,76200.0,32.5983,32.6315,32.5584,32.6182,76200.0
2008-02-15 14:50:00,49.12,49.17,49.03,49.13,91500.0,32.6182,32.6514,32.5584,32.6248,91500.0
2008-02-15 14:55:00,49.13,49.15,49.09,49.1,37200.0,32.6248,32.6381,32.5983,32.6049,37200.0
2008-02-15 15:00:00,49.09,49.19,49.09,49.16,122400.0,32.5983,32.6647,32.5983,32.6448,122400.0
2008-02-15 15:05:00,49.16,49.29,49.15,49.24,171900.0,32.6448,32.7311,32.6381,32.6979,171900.0
2008-02-15 15:10:00,49.25,49.35,49.23,49.32,192600.0,32.7045,32.7709,32.6912,32.751,192600.0
2008-02-15 15:15:00,49.3,49.37,49.28,49.35,134400.0,32.7377,32.7842,32.7244,32.7709,134400.0
2008-02-15 15:20:00,49.35,49.36,49.28,49.35,174900.0,32.7709,32.7776,32.7244,32.7709,174900.0
2008-02-15 15:25:00,49.36,49.38,49.33,49.36,236100.0,32.7776,32.7909,32.7577,32.7776,236100.0
2008-02-15 15:30:00,49.36,49.4,49.33,49.38,108300.0,32.7776,32.8041,32.7577,32.7909,108300.0
2008-02-15 15:35:00,49.39,49.47,49.35,49.45,257400.0,32.7975,32.8506,32.7709,32.8373,257400.0
2008-02-15 15:40:00,49.45,49.52,49.38,49.48,332100.0,32.8373,32.8838,32.7909,32.8573,332100.0
2008-02-15 15:45:00,49.5,49.7,49.5,49.68,551700.0,32.8705,33.0034,32.8705,32.9901,551700.0
2008-02-15 15:50:00,49.67,49.72,49.63,49.67,549300.0,32.9834,33.0166,32.9569,32.9834,549300.0
2008-02-15 15:55:00,49.67,50.04,49.49,49.97,2022000.0,32.9834,33.2291,32.8639,33.1826,2022000.0
2008-02-15 16:00:00,49.97,50.04,49.88,49.9,4260000.0,33.1826,33.2291,33.1229,33.1362,4260000.0
2008-02-15 16:05:00,49.93,50.03,49.9,50.0,687000.0,33.1561,33.2225,33.1362,33.2026,687000.0
2008-02-15 16:10:00,50.0,50.0,49.88,49.93,67800.0,33.2026,33.2026,33.1229,33.1561,67800.0
2008-02-19 09:30:00,50.87,51.0,50.73,50.84,646500.0,33.7803,33.8666,33.6873,33.7604,646500.0
2008-02-19 09:35:00,50.84,50.86,50.64,50.67,630300.0,33.7604,33.7737,33.6276,33.6475,630300.0
2008-02-19 09:40:00,50.67,50.82,50.58,50.66,515100.0,33.6475,33.7471,33.5877,33.6408,515100.0
2008-02-19 09:45:00,50.68,50.78,50.66,50.72,447000.0,33.6541,33.7205,33.6408,33.6807,447000.0
2008-02-19 09:50:00,50.72,50.81,50.58,50.75,440400.0,33.6807,33.7404,33.5877,33.7006,440400.0
2008-02-19 09:55:00,50.75,50.78,50.55,50.64,320700.0,33.7006,33.7205,33.5678,33.6276,320700.0
2008-02-19 10:00:00,50.63,50.75,50.6,50.69,311700.0,33.6209,33.7006,33.601,33.6608,311700.0
2008-02-19 10:05:00,50.68,50.75,50.57,50.71,192000.0,33.6541,33.7006,33.5811,33.674,192000.0
2008-02-19 10:10:00,50.71,50.73,50.59,50.68,147000.0,33.674,33.6873,33.5944,33.6541,147000.0
2008-02-19 10:15:00,50.69,50.79,50.62,50.78,146100.0,33.6608,33.7272,33.6143,33.7205,146100.0
2008-02-19 10:20:00,50.79,50.8,50.66,50.78,164400.0,33.7272,33.7338,33.6408,33.7205,164400.0
2008-02-19 10:25:00,50.78,50.79,50.63,50.63,144600.0,33.7205,33.7272,33.6209,33.6209,144600.0
2008-02-19 10:30:00,50.62,50.63,50.46,50.56,203400.0,33.6143,33.6209,33.508,33.5744,203400.0
2008-02-19 10:35:00,50.56,50.64,50.5,50.55,93900.0,33.5744,33.6276,33.5346,33.5678,93900.0
2008-02-19 10:40:00,50.57,50.62,50.49,50.49,105000.0,33.5811,33.6143,33.528,33.528,105000.0
2008-02-19 10:45:00,50.5,50.57,50.42,50.52,178800.0,33.5346,33.5811,33.4815,33.5479,178800.0
2008-02-19 10:50:00,50.52,50.63,50.5,50.57,128400.0,33.5479,33.6209,33.5346,33.5811,128400.0
2008-02-19 10:55:00,50.56,50.7,50.56,50.61,184200.0,33.5744,33.6674,33.5744,33.6076,184200.0
2008-02-19 11:00:00,50.61,50.7,50.48,50.49,138300.0,33.6076,33.6674,33.5213,33.528,138300.0
2008-02-19 11:05:00,50.48,50.57,50.46,50.51,114900.0,33.5213,33.5811,33.508,33.5412,114900.0
2008-02-19 11:10:00,50.51,50.51,50.36,50.4,104100.0,33.5412,33.5412,33.4416,33.4682,104100.0
2008-02-19 11:15:00,50.38,50.41,50.34,50.37,69600.0,33.4549,33.4748,33.4283,33.4483,69600.0
2008-02-19 11:20:00,50.37,50.41,50.34,50.41,72900.0,33.4483,33.4748,33.4283,33.4748,72900.0
2008-02-19 11:25:00,50.39,50.45,50.39,50.44,147300.0,33.4615,33.5014,33.4615,33.4947,147300.0
2008-02-19 11:30:00,50.45,50.51,50.43,50.5,135300.0,33.5014,33.5412,33.4881,33.5346,135300.0
2008-02-19 11:35:00,50.5,50.7,50.47,50.68,384600.0,33.5346,33.6674,33.5147,33.6541,384600.0
2008-02-19 11:40:00,50.68,50.71,50.63,50.68,264900.0,33.6541,33.674,33.6209,33.6541,264900.0
2008-02-19 11:45:00,50.67,50.72,50.65,50.66,204000.0,33.6475,33.6807,33.6342,33.6408,204000.0
2008-02-19 11:50:00,50.66,50.72,50.61,50.7,166500.0,33.6408,33.6807,33.6076,33.6674,166500.0
2008-02-19 11:55:00,50.71,50.8,50.67,50.75,286800.0,33.674,33.7338,33.6475,33.7006,286800.0
2008-02-19 12:00:00,50.74,50.77,50.73,50.74,31500.0,33.694,33.7139,33.6873,33.694,31500.0
2008-02-19 12:05:00,50.74,50.78,50.65,50.72,118800.0,33.694,33.7205,33.6342,33.6807,118800.0
2008-02-19 12:10:00,50.74,50.78,50.7,50.7,77100.0,33.694,33.7205,33.6674,33.6674,77100.0
2008-02-19 12:15:00,50.72,50.79,50.65,50.78,114000.0,33.6807,33.7272,33.6342,33.7205,114000.0
2008-02-19 12:20:00,50.79,50.81,50.74,50.77,97500.0,33.7272,33.7404,33.694,33.7139,97500.0
2008-02-19 12:25:00,50.77,50.8,50.74,50.77,69300.0,33.7139,33.7338,33.694,33.7139,69300.0
2008-02-19 12:30:00,50.79,50.79,50.7,50.76,88800.0,33.7272,33.7272,33.6674,33.7072,88800.0
2008-02-19 12:35:00,50.75,50.75,50.63,50.66,99300.0,33.7006,33.7006,33.6209,33.6408,99300.0
2008-02-19 12:40:00,50.66,50.68,50.63,50.63,58500.0,33.6408,33.6541,33.6209,33.6209,58500.0
2008-02-19 12:45:00,50.65,50.65,50.56,50.61,80100.0,33.6342,33.6342,33.5744,33.6076,80100.0
2008-02-19 12:50:00,50.61,50.65,50.59,50.65,57300.0,33.6076,33.6342,33.5944,33.6342,57300.0
2008-02-19 12:55:00,50.66,50.72,50.59,50.62,88800.0,33.6408,33.6807,33.5944,33.6143,88800.0
2008-02-19 13:00:00,50.63,50.77,50.63,50.64,132300.0,33.6209,33.7139,33.6209,33.6276,132300.0
2008-02-19 13:05:00,50.64,50.74,50.64,50.7,81000.0,33.6276,33.694,33.6276,33.6674,81000.0
2008-02-19 13:10:00,50.7,50.75,50.67,50.7,109800.0,33.6674,33.7006,33.6475,33.6674,109800.0
2008-02-19 13:15:00,50.74,50.81,50.71,50.77,188700.0,33.694,33.7404,33.674,33.7139,188700.0
2008-02-19 13:20:00,50.77,50.84,50.76,50.83,122400.0,33.7139,33.7604,33.7072,33.7537,122400.0
2008-02-19 13:25:00,50.83,50.94,50.83,50.9,198000.0,33.7537,33.8268,33.7537,33.8002,198000.0
2008-02-19 13:30:00,50.9,50.93,50.76,50.78,195300.0,33.8002,33.8201,33.7072,33.7205,195300.0
2008-02-19 13:35:00,50.79,50.86,50.77,50.84,103800.0,33.7272,33.7737,33.7139,33.7604,103800.0
2008-02-19 13:40:00,50.84,50.88,50.75,50.83,138300.0,33.7604,33.7869,33.7006,33.7537,138300.0
2008-02-19 13:45:00,50.8,50.86,50.8,50.83,78900.0,33.7338,33.7737,33.7338,33.7537,78900.0
2008-02-19 13:50:00,50.81,50.9,50.8,50.87,74400.0,33.7404,33.8002,33.7338,33.7803,74400.0
2008-02-19 13:55:00,50.88,50.91,50.76,50.78,57900.0,33.7869,33.8069,33.7072,33.7205,57900.0
2008-02-19 14:00:00,50.78,50.83,50.73,50.76,75300.0,33.7205,33.7537,33.6873,33.7072,75300.0
2008-02-19 14:05:00,50.73,50.76,50.67,50.75,75600.0,33.6873,33.7072,33.6475,33.7006,75600.0
2008-02-19 14:10:00,50.74,50.81,50.72,50.73,80100.0,33.694,33.7404,33.6807,33.6873,80100.0
2008-02-19 14:15:00,50.74,50.8,50.7,50.8,58800.0,33.694,33.7338,33.6674,33.7338,58800.0
2008-02-19 14:20:00,50.78,50.89,50.73,50.88,81600.0,33.7205,33.7936,33.6873,33.7869,81600.0
2008-02-19 14:25:00,50.88,50.91,50.77,50.77,78300.0,33.7869,33.8069,33.7139,33.7139,78300.0
2008-02-19 14:30:00,50.77,50.79,50.69,50.69,77700.0,33.7139,33.7272,33.6608,33.6608,77700.0
2008-02-19 14:35:00,50.69,50.71,50.59,50.6,123300.0,33.6608,33.674,33.5944,33.601,123300.0
2008-02-19 14:40:00,50.61,50.62,50.5,50.52,94200.0,33.6076,33.6143,33.5346,33.5479,94200.0
2008-02-19 14:45:00,50.52,50.56,50.36,50.4,219900.0,33.5479,33.5744,33.4416,33.4682,219900.0
2008-02-19 14:50:00,50.41,50.42,50.25,50.32,155400.0,33.4748,33.4815,33.3686,33.4151,155400.0
2008-02-19 14:55:00,50.33,50.35,50.13,50.13,178200.0,33.4217,33.435,33.2889,33.2889,178200.0
2008-02-19 15:00:00,50.12,50.16,49.86,49.89,434100.0,33.2823,33.3088,33.1096,33.1295,434100.0
2008-02-19 15:05:00,49.91,49.98,49.85,49.92,322800.0,33.1428,33.1893,33.103,33.1494,322800.0
2008-02-19 15:10:00,49.92,50.0,49.86,49.95,252600.0,33.1494,33.2026,33.1096,33.1694,252600.0
2008-02-19 15:15:00,49.95,50.04,49.91,50.0,226800.0,33.1694,33.2291,33.1428,33.2026,226800.0
2008-02-19 15:20:00,50.02,50.06,49.83,49.88,312600.0,33.2158,33.2424,33.0897,33.1229,312600.0
2008-02-19 15:25:00,49.86,49.96,49.78,49.87,336600.0,33.1096,33.176,33.0565,33.1162,336600.0
2008-02-19 15:30:00,49.87,49.94,49.81,49.93,274200.0,33.1162,33.1627,33.0764,33.1561,274200.0
2008-02-19 15:35:00,49.93,50.19,49.93,50.07,370200.0,33.1561,33.3287,33.1561,33.249,370200.0
2008-02-19 15:40:00,50.08,50.32,50.02,50.19,293100.0,33.2557,33.4151,33.2158,33.3287,293100.0
2008-02-19 15:45:00,50.18,50.18,49.86,49.88,201600.0,33.3221,33.3221,33.1096,33.1229,201600.0
2008-02-19 15:50:00,49.87,49.94,49.72,49.94,377100.0,33.1162,33.1627,33.0166,33.1627,377100.0
2008-02-19 15:55:00,49.94,50.31,49.92,50.27,959700.0,33.1627,33.4084,33.1494,33.3819,959700.0
2008-02-20 09:30:00,48.87,49.11,48.37,48.42,446400.0,32.4522,32.6116,32.1202,32.1534,446400.0
2008-02-20 09:35:00,48.42,48.9,48.42,48.68,373800.0,32.1534,32.4721,32.1534,32.326,373800.0
2008-02-20 09:40:00,48.7,48.95,48.67,48.92,261300.0,32.3393,32.5053,32.3194,32.4854,261300.0
2008-02-20 09:45:00,48.95,49.15,48.94,49.08,711900.0,32.5053,32.6381,32.4987,32.5916,711900.0
2008-02-20 09:50:00,49.07,49.31,49.05,49.26,384600.0,32.585,32.7444,32.5717,32.7112,384600.0
2008-02-20 09:55:00,49.28,49.28,48.94,48.95,314700.0,32.7244,32.7244,32.4987,32.5053,314700.0
2008-02-20 10:00:00,48.95,48.95,48.79,48.82,237600.0,32.5053,32.5053,32.3991,32.419,237600.0
2008-02-20 10:05:00,48.8,49.05,48.67,48.74,542400.0,32.4057,32.5717,32.3194,32.3659,542400.0
2008-02-20 10:10:00,48.74,48.83,48.71,48.83,83400.0,32.3659,32.4256,32.3459,32.4256,83400.0
2008-02-20 10:15:00,48.8,48.99,48.79,48.96,170400.0,32.4057,32.5319,32.3991,32.512,170400.0
2008-02-20 10:20:00,48.98,49.04,48.91,48.97,141000.0,32.5252,32.5651,32.4788,32.5186,141000.0
2008-02-20 10:25:00,48.97,49.0,48.8,48.94,143700.0,32.5186,32.5385,32.4057,32.4987,143700.0
2008-02-20 10:30:00,48.95,48.96,48.78,48.86,68400.0,32.5053,32.512,32.3924,32.4455,68400.0
2008-02-20 10:35:00,48.86,49.06,48.78,49.05,181500.0,32.4455,32.5784,32.3924,32.5717,181500.0
2008-02-20 10:40:00,49.02,49.08,48.92,48.93,145200.0,32.5518,32.5916,32.4854,32.492,145200.0
2008-02-20 10:45:00,48.93,49.05,48.91,48.95,117600.0,32.492,32.5717,32.4788,32.5053,117600.0
2008-02-20 10:50:00,48.92,49.01,48.86,48.95,42600.0,32.4854,32.5452,32.4455,32.5053,42600.0
2008-02-20 10:55:00,48.94,48.99,48.87,48.88,68100.0,32.4987,32.5319,32.4522,32.4588,68100.0
2008-02-20 11:00:00,48.88,49.01,48.86,48.98,106500.0,32.4588,32.5452,32.4455,32.5252,106500.0
2008-02-20 11:05:00,49.02,49.05,48.92,48.94,185400.0,32.5518,32.5717,32.4854,32.4987,185400.0
2008-02-20 11:10:00,48.96,49.04,48.92,48.99,147000.0,32.512,32.5651,32.4854,32.5319,147000.0
2008-02-20 11:15:00,49.0,49.06,48.93,48.98,100200.0,32.5385,32.5784,32.492,32.5252,100200.0
2008-02-20 11:20:00,48.99,49.07,48.96,49.06,40800.0,32.5319,32.585,32.512,32.5784,40800.0
2008-02-20 11:25:00,49.07,49.09,49.0,49.03,67500.0,32.585,32.5983,32.5385,32.5584,67500.0
2008-02-20 11:30:00,49.01,49.03,48.94,48.94,48000.0,32.5452,32.5584,32.4987,32.4987,48000.0
2008-02-20 11:35:00,48.96,48.99,48.89,48.92,71700.0,32.512,32.5319,32.4655,32.4854,71700.0
2008-02-20 11:40:00,48.95,48.96,48.85,48.85,55500.0,32.5053,32.512,32.4389,32.4389,55500.0
2008-02-20 11:45:00,48.86,48.99,48.83,48.96,104100.0,32.4455,32.5319,32.4256,32.512,104100.0
2008-02-20 11:50:00,48.96,49.0,48.9,48.97,92100.0,32.512,32.5385,32.4721,32.5186,92100.0
2008-02-20 11:55:00,48.97,49.0,48.9,48.96,58500.0,32.5186,32.5385,32.4721,32.512,58500.0
2008-02-20 12:00:00,48.92,49.1,48.87,49.09,200100.0,32.4854,32.6049,32.4522,32.5983,200100.0
2008-02-20 12:05:00,49.09,49.41,49.02,49.37,463800.0,32.5983,32.8108,32.5518,32.7842,463800.0
2008-02-20 12:10:00,49.35,49.55,49.23,49.52,150300.0,32.7709,32.9037,32.6912,32.8838,150300.0
2008-02-20 12:15:00,49.52,49.55,49.42,49.45,220800.0,32.8838,32.9037,32.8174,32.8373,220800.0
2008-02-20 12:20:00,49.45,49.72,49.45,49.64,324600.0,32.8373,33.0166,32.8373,32.9635,324600.0
2008-02-20 12:25:00,49.64,49.74,49.4,49.4,307800.0,32.9635,33.0299,32.8041,32.8041,307800.0
2008-02-20 12:30:00,49.42,49.47,49.33,49.4,267600.0,32.8174,32.8506,32.7577,32.8041,267600.0
2008-02-20 12:35:00,49.38,49.52,49.35,49.4,203100.0,32.7909,32.8838,32.7709,32.8041,203100.0
2008-02-20 12:40:00,49.42,49.43,49.29,49.41,313500.0,32.8174,32.8241,32.7311,32.8108,313500.0
2008-02-20 12:45:00,49.42,49.54,49.42,49.44,140400.0,32.8174,32.8971,32.8174,32.8307,140400.0
2008-02-20 12:50:00,49.44,49.58,49.43,49.48,96000.0,32.8307,32.9237,32.8241,32.8573,96000.0
2008-02-20 12:55:00,49.48,49.52,49.43,49.45,93600.0,32.8573,32.8838,32.8241,32.8373,93600.0
2008-02-20 13:00:00,49.46,49.66,49.44,49.65,66600.0,32.844,32.9768,32.8307,32.9701,66600.0
2008-02-20 13:05:00,49.65,49.81,49.63,49.75,197100.0,32.9701,33.0764,32.9569,33.0366,197100.0
2008-02-20 13:10:00,49.75,49.81,49.73,49.73,83100.0,33.0366,33.0764,33.0233,33.0233,83100.0
2008-02-20 13:15:00,49.73,49.74,49.66,49.66,98100.0,33.0233,33.0299,32.9768,32.9768,98100.0
2008-02-20 13:20:00,49.66,49.67,49.45,49.45,154500.0,32.9768,32.9834,32.8373,32.8373,154500.0
2008-02-20 13:25:00,49.45,49.51,49.43,49.49,57300.0,32.8373,32.8772,32.8241,32.8639,57300.0
2008-02-20 13:30:00,49.49,49.54,49.39,49.54,83100.0,32.8639,32.8971,32.7975,32.8971,83100.0
2008-02-20 13:35:00,49.55,49.62,49.55,49.61,82500.0,32.9037,32.9502,32.9037,32.9436,82500.0
2008-02-20 13:40:00,49.61,49.74,49.61,49.73,134100.0,32.9436,33.0299,32.9436,33.0233,134100.0
2008-02-20 13:45:00,49.73,49.75,49.7,49.72,80100.0,33.0233,33.0366,33.0034,33.0166,80100.0
2008-02-20 13:50:00,49.71,49.83,49.71,49.83,58200.0,33.01,33.0897,33.01,33.0897,58200.0
2008-02-20 13:55:00,49.81,49.81,49.67,49.67,105600.0,33.0764,33.0764,32.9834,32.9834,105600.0
2008-02-20 14:00:00,49.64,49.87,49.55,49.62,550200.0,32.9635,33.1162,32.9037,32.9502,550200.0
2008-02-20 14:05:00,49.61,49.86,49.57,49.6,242400.0,32.9436,33.1096,32.917,32.9369,242400.0
2008-02-20 14:10:00,49.62,49.66,49.5,49.59,125700.0,32.9502,32.9768,32.8705,32.9303,125700.0
2008-02-20 14:15:00,49.59,49.8,49.52,49.58,66300.0,32.9303,33.0698,32.8838,32.9237,66300.0
2008-02-20 14:20:00,49.6,49.68,49.52,49.66,81900.0,32.9369,32.9901,32.8838,32.9768,81900.0
2008-02-20 14:25:00,49.63,49.76,49.63,49.68,56100.0,32.9569,33.0432,32.9569,32.9901,56100.0
2008-02-20 14:30:00,49.71,49.82,49.67,49.73,115500.0,33.01,33.083,32.9834,33.0233,115500.0
2008-02-20 14:35:00,49.72,49.82,49.69,49.78,51000.0,33.0166,33.083,32.9967,33.0565,51000.0
2008-02-20 14:40:00,49.77,49.82,49.73,49.81,110100.0,33.0498,33.083,33.0233,33.0764,110100.0
2008-02-20 14:45:00,49.83,50.19,49.83,50.17,230100.0,33.0897,33.3287,33.0897,33.3155,230100.0
2008-02-20 14:50:00,50.19,50.4,50.16,50.23,164700.0,33.3287,33.4682,33.3088,33.3553,164700.0
2008-02-20 14:55:00,50.26,50.44,50.23,50.23,204900.0,33.3752,33.4947,33.3553,33.3553,204900.0
2008-02-20 15:00:00,50.24,50.28,50.07,50.25,247200.0,33.3619,33.3885,33.249,33.3686,247200.0
2008-02-20 15:05:00,50.24,50.32,50.14,50.15,93600.0,33.3619,33.4151,33.2955,33.3022,93600.0
2008-02-20 15:10:00,50.15,50.3,50.13,50.13,232800.0,33.3022,33.4018,33.2889,33.2889,232800.0
2008-02-20 15:15:00,50.15,50.15,49.97,50.0,120600.0,33.3022,33.3022,33.1826,33.2026,120600.0
2008-02-20 15:20:00,50.0,50.17,49.98,49.98,168300.0,33.2026,33.3155,33.1893,33.1893,168300.0
2008-02-20 15:25:00,50.0,50.08,49.95,49.97,101700.0,33.2026,33.2557,33.1694,33.1826,101700.0
2008-02-20 15:30:00,49.97,50.0,49.91,49.92,183600.0,33.1826,33.2026,33.1428,33.1494,183600.0
2008-02-20 15:35:00,49.92,50.05,49.91,50.03,165900.0,33.1494,33.2358,33.1428,33.2225,165900.0
2008-02-20 15:40:00,50.06,50.16,50.04,50.09,219000.0,33.2424,33.3088,33.2291,33.2623,219000.0
2008-02-20 15:45:00,50.09,50.09,49.94,49.98,211800.0,33.2623,33.2623,33.1627,33.1893,211800.0
2008-02-20 15:50:00,50.0,50.13,49.98,50.09,345000.0,33.2026,33.2889,33.1893,33.2623,345000.0
2008-02-20 15:55:00,50.09,50.12,49.73,49.77,1459500.0,33.2623,33.2823,33.0233,33.0498,1459500.0
2008-02-20 16:00:00,49.77,49.9,49.73,49.9,2871900.0,33.0498,33.1362,33.0233,33.1362,2871900.0
2008-02-20 16:05:00,49.88,49.93,49.88,49.9,41700.0,33.1229,33.1561,33.1229,33.1362,41700.0
2008-02-20 16:10:00,49.9,49.97,49.9,49.97,42000.0,33.1362,33.1826,33.1362,33.1826,42000.0
2008-02-21 09:30:00,49.59,49.67,49.37,49.38,256200.0,32.9303,32.9834,32.7842,32.7909,256200.0
2008-02-21 09:35:00,49.38,49.49,49.25,49.48,331200.0,32.7909,32.8639,32.7045,32.8573,331200.0
2008-02-21 09:40:00,49.46,49.67,49.42,49.62,252000.0,32.844,32.9834,32.8174,32.9502,252000.0
2008-02-21 09:45:00,49.63,49.65,49.46,49.57,301500.0,32.9569,32.9701,32.844,32.917,301500.0
2008-02-21 09:50:00,49.56,49.61,49.42,49.43,190800.0,32.9104,32.9436,32.8174,32.8241,190800.0
2008-02-21 09:55:00,49.43,49.48,49.36,49.48,217500.0,32.8241,32.8573,32.7776,32.8573,217500.0
2008-02-21 10:00:00,49.47,49.47,49.13,49.17,487800.0,32.8506,32.8506,32.6248,32.6514,487800.0
2008-02-21 10:05:00,49.16,49.33,49.07,49.25,257400.0,32.6448,32.7577,32.585,32.7045,257400.0
2008-02-21 10:10:00,49.23,49.33,49.21,49.3,198900.0,32.6912,32.7577,32.678,32.7377,198900.0
2008-02-21 10:15:00,49.31,49.5,49.3,49.46,124500.0,32.7444,32.8705,32.7377,32.844,124500.0
2008-02-21 10:20:00,49.45,49.53,49.34,49.35,200100.0,32.8373,32.8905,32.7643,32.7709,200100.0
2008-02-21 10:25:00,49.34,49.35,49.17,49.27,246900.0,32.7643,32.7709,32.6514,32.7178,246900.0
2008-02-21 10:30:00,49.27,49.32,49.19,49.22,258300.0,32.7178,32.751,32.6647,32.6846,258300.0
2008-02-21 10:35:00,49.22,49.25,49.1,49.12,342600.0,32.6846,32.7045,32.6049,32.6182,342600.0
2008-02-21 10:40:00,49.12,49.12,48.88,48.89,272400.0,32.6182,32.6182,32.4588,32.4655,272400.0
2008-02-21 10:45:00,48.87,48.97,48.82,48.97,132600.0,32.4522,32.5186,32.419,32.5186,132600.0
2008-02-21 10:50:00,49.0,49.04,48.83,48.85,103200.0,32.5385,32.5651,32.4256,32.4389,103200.0
2008-02-21 10:55:00,48.84,48.86,48.71,48.72,174900.0,32.4323,32.4455,32.3459,32.3526,174900.0
2008-02-21 11:00:00,48.72,48.81,48.69,48.77,135900.0,32.3526,32.4123,32.3327,32.3858,135900.0
2008-02-21 11:05:00,48.77,49.0,48.77,48.97,174900.0,32.3858,32.5385,32.3858,32.5186,174900.0
2008-02-21 11:10:00,49.01,49.02,48.93,48.97,184500.0,32.5452,32.5518,32.492,32.5186,184500.0
2008-02-21 11:15:00,48.98,49.16,48.98,49.13,141900.0,32.5252,32.6448,32.5252,32.6248,141900.0
2008-02-21 11:20:00,49.12,49.12,48.96,49.01,111600.0,32.6182,32.6182,32.512,32.5452,111600.0
2008-02-21 11:25:00,49.0,49.13,48.94,49.05,95400.0,32.5385,32.6248,32.4987,32.5717,95400.0
2008-02-21 11:30:00,49.07,49.23,49.07,49.13,79800.0,32.585,32.6912,32.585,32.6248,79800.0
2008-02-21 11:35:00,49.14,49.23,49.11,49.2,69900.0,32.6315,32.6912,32.6116,32.6713,69900.0
2008-02-21 11:40:00,49.2,49.25,49.12,49.21,68400.0,32.6713,32.7045,32.6182,32.678,68400.0
2008-02-21 11:45:00,49.21,49.36,49.21,49.35,91800.0,32.678,32.7776,32.678,32.7709,91800.0
2008-02-21 11:50:00,49.33,49.38,49.28,49.37,96600.0,32.7577,32.7909,32.7244,32.7842,96600.0
2008-02-21 11:55:00,49.37,49.4,49.31,49.33,59400.0,32.7842,32.8041,32.7444,32.7577,59400.0
2008-02-21 12:00:00,49.32,49.32,49.18,49.29,131700.0,32.751,32.751,32.658,32.7311,131700.0
2008-02-21 12:05:00,49.27,49.29,49.11,49.16,158100.0,32.7178,32.7311,32.6116,32.6448,158100.0
2008-02-21 12:10:00,49.17,49.18,49.1,49.16,90300.0,32.6514,32.658,32.6049,32.6448,90300.0
2008-02-21 12:15:00,49.17,49.17,48.92,49.03,218100.0,32.6514,32.6514,32.4854,32.5584,218100.0
2008-02-21 12:20:00,49.02,49.08,48.87,49.06,146700.0,32.5518,32.5916,32.4522,32.5784,146700.0
2008-02-21 12:25:00,49.07,49.12,49.03,49.03,91500.0,32.585,32.6182,32.5584,32.5584,91500.0
2008-02-21 12:30:00,49.02,49.02,48.85,48.91,267000.0,32.5518,32.5518,32.4389,32.4788,267000.0
2008-02-21 12:35:00,48.91,48.93,48.79,48.81,287100.0,32.4788,32.492,32.3991,32.4123,287100.0
2008-02-21 12:40:00,48.81,48.97,48.81,48.96,251100.0,32.4123,32.5186,32.4123,32.512,251100.0
2008-02-21 12:45:00,48.93,48.95,48.85,48.85,122700.0,32.492,32.5053,32.4389,32.4389,122700.0
2008-02-21 12:50:00,48.84,48.91,48.78,48.89,131100.0,32.4323,32.4788,32.3924,32.4655,131100.0
2008-02-21 12:55:00,48.89,48.97,48.87,48.94,74700.0,32.4655,32.5186,32.4522,32.4987,74700.0
2008-02-21 13:00:00,48.94,49.0,48.84,48.97,262200.0,32.4987,32.5385,32.4323,32.5186,262200.0
2008-02-21 13:05:00,48.97,48.97,48.83,48.85,174300.0,32.5186,32.5186,32.4256,32.4389,174300.0
2008-02-21 13:10:00,48.85,48.85,48.66,48.67,171600.0,32.4389,32.4389,32.3127,32.3194,171600.0
2008-02-21 13:15:00,48.68,48.77,48.65,48.73,98100.0,32.326,32.3858,32.3061,32.3592,98100.0
2008-02-21 13:20:00,48.71,48.79,48.65,48.75,100800.0,32.3459,32.3991,32.3061,32.3725,100800.0
2008-02-21 13:25:00,48.75,48.8,48.68,48.8,126900.0,32.3725,32.4057,32.326,32.4057,126900.0
2008-02-21 13:30:00,48.81,48.82,48.67,48.72,132900.0,32.4123,32.419,32.3194,32.3526,132900.0
2008-02-21 13:35:00,48.73,48.73,48.58,48.59,123000.0,32.3592,32.3592,32.2596,32.2663,123000.0
2008-02-21 13:40:00,48.57,48.66,48.52,48.62,63900.0,32.253,32.3127,32.2198,32.2862,63900.0
2008-02-21 13:45:00,48.61,48.64,48.51,48.56,187200.0,32.2795,32.2995,32.2131,32.2463,187200.0
2008-02-21 13:50:00,48.54,48.64,48.49,48.61,137700.0,32.2331,32.2995,32.1998,32.2795,137700.0
2008-02-21 13:55:00,48.62,48.75,48.57,48.68,147300.0,32.2862,32.3725,32.253,32.326,147300.0
2008-02-21 14:00:00,48.68,48.8,48.65,48.66,147900.0,32.326,32.4057,32.3061,32.3127,147900.0
2008-02-21 14:05:00,48.65,48.72,48.62,48.69,92100.0,32.3061,32.3526,32.2862,32.3327,92100.0
2008-02-21 14:10:00,48.68,48.72,48.53,48.63,169800.0,32.326,32.3526,32.2264,32.2928,169800.0
2008-02-21 14:15:00,48.63,48.72,48.54,48.64,164100.0,32.2928,32.3526,32.2331,32.2995,164100.0
2008-02-21 14:20:00,48.64,48.77,48.59,48.74,182700.0,32.2995,32.3858,32.2663,32.3659,182700.0
2008-02-21 14:25:00,48.78,48.89,48.66,48.89,162000.0,32.3924,32.4655,32.3127,32.4655,162000.0
2008-02-21 14:30:00,48.89,48.91,48.74,48.79,99300.0,32.4655,32.4788,32.3659,32.3991,99300.0
2008-02-21 14:35:00,48.81,48.88,48.8,48.81,70800.0,32.4123,32.4588,32.4057,32.4123,70800.0
2008-02-21 14:40:00,48.82,48.82,48.62,48.63,189000.0,32.419,32.419,32.2862,32.2928,189000.0
2008-02-21 14:45:00,48.6,48.64,48.53,48.62,131400.0,32.2729,32.2995,32.2264,32.2862,131400.0
2008-02-21 14:50:00,48.65,48.71,48.57,48.67,90300.0,32.3061,32.3459,32.253,32.3194,90300.0
2008-02-21 14:55:00,48.67,48.72,48.58,48.68,96900.0,32.3194,32.3526,32.2596,32.326,96900.0
2008-02-21 15:00:00,48.68,48.69,48.55,48.58,142200.0,32.326,32.3327,32.2397,32.2596,142200.0
2008-02-21 15:05:00,48.58,48.58,48.31,48.35,434100.0,32.2596,32.2596,32.0803,32.1069,434100.0
2008-02-21 15:10:00,48.37,48.48,48.3,48.44,204000.0,32.1202,32.1932,32.0737,32.1666,204000.0
2008-02-21 15:15:00,48.46,48.46,48.32,48.41,259800.0,32.1799,32.1799,32.087,32.1467,259800.0
2008-02-21 15:20:00,48.4,48.48,48.27,48.45,324600.0,32.1401,32.1932,32.0538,32.1733,324600.0
2008-02-21 15:25:00,48.46,48.48,48.37,48.39,186900.0,32.1799,32.1932,32.1202,32.1334,186900.0
2008-02-21 15:30:00,48.41,48.48,48.37,48.41,153300.0,32.1467,32.1932,32.1202,32.1467,153300.0
2008-02-21 15:35:00,48.41,48.43,48.2,48.21,276300.0,32.1467,32.16,32.0073,32.0139,276300.0
2008-02-21 15:40:00,48.23,48.26,48.07,48.13,376800.0,32.0272,32.0471,31.9209,31.9608,376800.0
2008-02-21 15:45:00,48.1,48.19,48.04,48.07,599700.0,31.9409,32.0006,31.901,31.9209,599700.0
2008-02-21 15:50:00,48.07,48.09,47.78,47.81,986700.0,31.9209,31.9342,31.7284,31.7483,986700.0
2008-02-21 15:55:00,47.82,48.06,47.73,47.75,2401200.0,31.7549,31.9143,31.6952,31.7085,2401200.0
2008-02-21 16:00:00,47.85,48.03,47.72,47.96,4561200.0,31.7749,31.8944,31.6885,31.8479,4561200.0
2008-02-21 16:05:00,47.85,48.01,47.85,48.01,477300.0,31.7749,31.8811,31.7749,31.8811,477300.0
2008-02-21 16:10:00,48.01,48.08,47.85,48.08,1677600.0,31.8811,31.9276,31.7749,31.9276,1677600.0
2008-02-22 09:30:00,48.53,48.53,48.21,48.21,364800.0,32.2264,32.2264,32.0139,32.0139,364800.0
2008-02-22 09:35:00,48.21,48.37,48.17,48.29,352200.0,32.0139,32.1202,31.9874,32.067,352200.0
2008-02-22 09:40:00,48.28,48.3,48.11,48.16,180000.0,32.0604,32.0737,31.9475,31.9807,180000.0
2008-02-22 09:45:00,48.14,48.33,48.1,48.28,214800.0,31.9674,32.0936,31.9409,32.0604,214800.0
2008-02-22 09:50:00,48.28,48.31,48.12,48.12,167400.0,32.0604,32.0803,31.9541,31.9541,167400.0
2008-02-22 09:55:00,48.12,48.13,48.01,48.05,194700.0,31.9541,31.9608,31.8811,31.9077,194700.0
2008-02-22 10:00:00,48.04,48.07,47.83,47.86,243300.0,31.901,31.9209,31.7616,31.7815,243300.0
2008-02-22 10:05:00,47.87,47.94,47.8,47.93,181200.0,31.7881,31.8346,31.7417,31.828,181200.0
2008-02-22 10:10:00,47.91,47.91,47.78,47.9,128400.0,31.8147,31.8147,31.7284,31.8081,128400.0
2008-02-22 10:15:00,47.9,47.97,47.81,47.95,91500.0,31.8081,31.8545,31.7483,31.8413,91500.0
2008-02-22 10:20:00,47.94,47.96,47.73,47.77,129000.0,31.8346,31.8479,31.6952,31.7217,129000.0
2008-02-22 10:25:00,47.77,48.03,47.76,47.97,142200.0,31.7217,31.8944,31.7151,31.8545,142200.0
2008-02-22 10:30:00,47.95,48.0,47.68,47.7,194400.0,31.8413,31.8745,31.662,31.6752,194400.0
2008-02-22 10:35:00,47.69,47.81,47.65,47.74,130500.0,31.6686,31.7483,31.642,31.7018,130500.0
2008-02-22 10:40:00,47.75,47.78,47.6,47.73,237000.0,31.7085,31.7284,31.6088,31.6952,237000.0
2008-02-22 10:45:00,47.71,47.93,47.71,47.87,114600.0,31.6819,31.828,31.6819,31.7881,114600.0
2008-02-22 10:50:00,47.87,48.0,47.82,47.87,113400.0,31.7881,31.8745,31.7549,31.7881,113400.0
2008-02-22 10:55:00,47.85,47.86,47.72,47.78,47400.0,31.7749,31.7815,31.6885,31.7284,47400.0
2008-02-22 11:00:00,47.78,47.92,47.78,47.87,48900.0,31.7284,31.8213,31.7284,31.7881,48900.0
2008-02-22 11:05:00,47.84,47.84,47.72,47.8,54900.0,31.7682,31.7682,31.6885,31.7417,54900.0
2008-02-22 11:10:00,47.8,47.83,47.71,47.78,37200.0,31.7417,31.7616,31.6819,31.7284,37200.0
2008-02-22 11:15:00,47.82,47.99,47.82,47.94,90600.0,31.7549,31.8678,31.7549,31.8346,90600.0
2008-02-22 11:20:00,47.99,48.04,47.89,48.04,73500.0,31.8678,31.901,31.8014,31.901,73500.0
2008-02-22 11:25:00,48.05,48.06,47.92,47.95,84300.0,31.9077,31.9143,31.8213,31.8413,84300.0
2008-02-22 11:30:00,47.93,48.0,47.88,47.98,31500.0,31.828,31.8745,31.7948,31.8612,31500.0
2008-02-22 11:35:00,47.98,48.08,47.98,48.04,65400.0,31.8612,31.9276,31.8612,31.901,65400.0
2008-02-22 11:40:00,48.04,48.04,47.87,47.88,34200.0,31.901,31.901,31.7881,31.7948,34200.0
2008-02-22 11:45:00,47.88,47.91,47.8,47.88,64800.0,31.7948,31.8147,31.7417,31.7948,64800.0
2008-02-22 11:50:00,47.87,47.99,47.86,47.99,52200.0,31.7881,31.8678,31.7815,31.8678,52200.0
2008-02-22 11:55:00,47.99,47.99,47.92,47.95,50100.0,31.8678,31.8678,31.8213,31.8413,50100.0
2008-02-22 12:00:00,47.95,47.98,47.85,47.91,69000.0,31.8413,31.8612,31.7749,31.8147,69000.0
2008-02-22 12:05:00,47.89,47.89,47.75,47.79,99900.0,31.8014,31.8014,31.7085,31.735,99900.0
2008-02-22 12:10:00,47.8,47.8,47.6,47.6,109200.0,31.7417,31.7417,31.6088,31.6088,109200.0
2008-02-22 12:15:00,47.6,47.71,47.59,47.68,57000.0,31.6088,31.6819,31.6022,31.662,57000.0
2008-02-22 12:20:00,47.66,47.75,47.65,47.7,52500.0,31.6487,31.7085,31.642,31.6752,52500.0
2008-02-22 12:25:00,47.71,47.8,47.67,47.75,48300.0,31.6819,31.7417,31.6553,31.7085,48300.0
2008-02-22 12:30:00,47.73,47.73,47.63,47.65,54000.0,31.6952,31.6952,31.6288,31.642,54000.0
2008-02-22 12:35:00,47.66,47.79,47.66,47.77,89400.0,31.6487,31.735,31.6487,31.7217,89400.0
2008-02-22 12:40:00,47.77,47.86,47.72,47.85,65100.0,31.7217,31.7815,31.6885,31.7749,65100.0
2008-02-22 12:45:00,47.85,47.9,47.77,47.81,40500.0,31.7749,31.8081,31.7217,31.7483,40500.0
2008-02-22 12:50:00,47.82,47.87,47.71,47.83,83100.0,31.7549,31.7881,31.6819,31.7616,83100.0
2008-02-22 12:55:00,47.85,47.92,47.84,47.84,61200.0,31.7749,31.8213,31.7682,31.7682,61200.0
2008-02-22 13:00:00,47.84,47.85,47.77,47.84,76500.0,31.7682,31.7749,31.7217,31.7682,76500.0
2008-02-22 13:05:00,47.84,47.92,47.8,47.91,108900.0,31.7682,31.8213,31.7417,31.8147,108900.0
2008-02-22 13:10:00,47.89,48.0,47.88,47.97,50400.0,31.8014,31.8745,31.7948,31.8545,50400.0
2008-02-22 13:15:00,47.96,48.06,47.96,48.03,63900.0,31.8479,31.9143,31.8479,31.8944,63900.0
2008-02-22 13:20:00,48.04,48.05,47.98,48.0,41700.0,31.901,31.9077,31.8612,31.8745,41700.0
2008-02-22 13:25:00,48.0,48.05,47.87,47.87,105000.0,31.8745,31.9077,31.7881,31.7881,105000.0
2008-02-22 13:30:00,47.87,47.87,47.74,47.79,33600.0,31.7881,31.7881,31.7018,31.735,33600.0
2008-02-22 13:35:00,47.81,47.89,47.78,47.8,49500.0,31.7483,31.8014,31.7284,31.7417,49500.0
2008-02-22 13:40:00,47.83,47.86,47.69,47.76,92100.0,31.7616,31.7815,31.6686,31.7151,92100.0
2008-02-22 13:45:00,47.74,47.91,47.7,47.85,88500.0,31.7018,31.8147,31.6752,31.7749,88500.0
2008-02-22 13:50:00,47.83,47.9,47.75,47.79,59100.0,31.7616,31.8081,31.7085,31.735,59100.0
2008-02-22 13:55:00,47.8,47.86,47.77,47.79,71700.0,31.7417,31.7815,31.7217,31.735,71700.0
2008-02-22 14:00:00,47.77,47.86,47.71,47.73,54900.0,31.7217,31.7815,31.6819,31.6952,54900.0
2008-02-22 14:05:00,47.73,47.8,47.7,47.77,36300.0,31.6952,31.7417,31.6752,31.7217,36300.0
2008-02-22 14:10:00,47.77,47.79,47.73,47.76,23100.0,31.7217,31.735,31.6952,31.7151,23100.0
2008-02-22 14:15:00,47.77,47.86,47.72,47.83,47700.0,31.7217,31.7815,31.6885,31.7616,47700.0
2008-02-22 14:20:00,47.83,47.84,47.71,47.74,32700.0,31.7616,31.7682,31.6819,31.7018,32700.0
2008-02-22 14:25:00,47.77,47.78,47.71,47.74,25200.0,31.7217,31.7284,31.6819,31.7018,25200.0
2008-02-22 14:30:00,47.74,47.74,47.69,47.72,24300.0,31.7018,31.7018,31.6686,31.6885,24300.0
2008-02-22 14:35:00,47.73,47.83,47.7,47.75,38700.0,31.6952,31.7616,31.6752,31.7085,38700.0
2008-02-22 14:40:00,47.75,47.87,47.72,47.83,36900.0,31.7085,31.7881,31.6885,31.7616,36900.0
2008-02-22 14:45:00,47.82,47.85,47.76,47.82,40800.0,31.7549,31.7749,31.7151,31.7549,40800.0
2008-02-22 14:50:00,47.82,47.83,47.77,47.8,22500.0,31.7549,31.7616,31.7217,31.7417,22500.0
2008-02-22 14:55:00,47.82,47.98,47.8,47.85,110700.0,31.7549,31.8612,31.7417,31.7749,110700.0
2008-02-22 15:00:00,47.87,47.97,47.85,47.93,72300.0,31.7881,31.8545,31.7749,31.828,72300.0
2008-02-22 15:05:00,47.93,47.93,47.82,47.83,40200.0,31.828,31.828,31.7549,31.7616,40200.0
2008-02-22 15:10:00,47.83,47.83,47.67,47.71,100500.0,31.7616,31.7616,31.6553,31.6819,100500.0
2008-02-22 15:15:00,47.7,47.7,47.6,47.63,120300.0,31.6752,31.6752,31.6088,31.6288,120300.0
2008-02-22 15:20:00,47.63,47.69,47.59,47.67,90000.0,31.6288,31.6686,31.6022,31.6553,90000.0
2008-02-22 15:25:00,47.69,47.94,47.66,47.93,171300.0,31.6686,31.8346,31.6487,31.828,171300.0
2008-02-22 15:30:00,47.94,48.32,47.9,48.32,615300.0,31.8346,32.087,31.8081,32.087,615300.0
2008-02-22 15:35:00,48.32,48.53,48.28,48.5,654600.0,32.087,32.2264,32.0604,32.2065,654600.0
2008-02-22 15:40:00,48.51,48.71,48.37,48.53,895500.0,32.2131,32.3459,32.1202,32.2264,895500.0
2008-02-22 15:45:00,48.52,48.83,48.42,48.83,535500.0,32.2198,32.4256,32.1534,32.4256,535500.0
2008-02-22 15:50:00,48.81,49.08,48.68,49.07,660300.0,32.4123,32.5916,32.326,32.585,660300.0
2008-02-22 15:55:00,49.06,49.29,49.04,49.26,1267800.0,32.5784,32.7311,32.5651,32.7112,1267800.0
2008-02-22 16:00:00,49.26,49.28,49.14,49.21,3850200.0,32.7112,32.7244,32.6315,32.678,3850200.0
2008-02-22 16:05:00,49.2,49.33,49.19,49.33,309300.0,32.6713,32.7577,32.6647,32.7577,309300.0
2008-02-22 16:10:00,49.3,49.33,49.3,49.33,7800.0,32.7377,32.7577,32.7377,32.7577,7800.0
2008-02-25 09:30:00,48.18,48.3,48.1,48.19,410700.0,31.994,32.0737,31.9409,32.0006,410700.0
2008-02-25 09:35:00,48.16,48.18,47.85,47.89,495300.0,31.9807,31.994,31.7749,31.8014,495300.0
2008-02-25 09:40:00,47.91,47.91,47.73,47.83,211800.0,31.8147,31.8147,31.6952,31.7616,211800.0
2008-02-25 09:45:00,47.85,48.11,47.85,48.04,248400.0,31.7749,31.9475,31.7749,31.901,248400.0
2008-02-25 09:50:00,48.03,48.06,47.8,47.85,241500.0,31.8944,31.9143,31.7417,31.7749,241500.0
2008-02-25 09:55:00,47.87,47.9,47.76,47.8,189900.0,31.7881,31.8081,31.7151,31.7417,189900.0
2008-02-25 10:00:00,47.8,48.21,47.71,48.01,564300.0,31.7417,32.0139,31.6819,31.8811,564300.0
2008-02-25 10:05:00,48.0,48.17,47.96,48.16,257700.0,31.8745,31.9874,31.8479,31.9807,257700.0
2008-02-25 10:10:00,48.16,48.29,48.13,48.2,244200.0,31.9807,32.067,31.9608,32.0073,244200.0
2008-02-25 10:15:00,48.23,48.33,48.16,48.22,187200.0,32.0272,32.0936,31.9807,32.0206,187200.0
2008-02-25 10:20:00,48.17,48.31,48.11,48.19,193200.0,31.9874,32.0803,31.9475,32.0006,193200.0
2008-02-25 10:25:00,48.2,48.47,48.17,48.47,233100.0,32.0073,32.1866,31.9874,32.1866,233100.0
2008-02-25 10:30:00,48.45,48.47,48.32,48.35,280200.0,32.1733,32.1866,32.087,32.1069,280200.0
2008-02-25 10:35:00,48.36,48.38,48.23,48.24,244500.0,32.1135,32.1268,32.0272,32.0338,244500.0
2008-02-25 10:40:00,48.2,48.32,48.16,48.28,211200.0,32.0073,32.087,31.9807,32.0604,211200.0
2008-02-25 10:45:00,48.28,48.47,48.25,48.41,224100.0,32.0604,32.1866,32.0405,32.1467,224100.0
2008-02-25 10:50:00,48.41,48.44,48.38,48.41,252300.0,32.1467,32.1666,32.1268,32.1467,252300.0
2008-02-25 10:55:00,48.41,48.52,48.4,48.45,335700.0,32.1467,32.2198,32.1401,32.1733,335700.0
2008-02-25 11:00:00,48.43,48.53,48.42,48.48,256500.0,32.16,32.2264,32.1534,32.1932,256500.0
2008-02-25 11:05:00,48.46,48.49,48.27,48.29,258300.0,32.1799,32.1998,32.0538,32.067,258300.0
2008-02-25 11:10:00,48.28,48.41,48.26,48.36,349800.0,32.0604,32.1467,32.0471,32.1135,349800.0
2008-02-25 11:15:00,48.37,48.37,48.23,48.24,90900.0,32.1202,32.1202,32.0272,32.0338,90900.0
2008-02-25 11:20:00,48.23,48.4,48.23,48.34,111900.0,32.0272,32.1401,32.0272,32.1002,111900.0
2008-02-25 11:25:00,48.35,48.39,48.27,48.27,34200.0,32.1069,32.1334,32.0538,32.0538,34200.0
2008-02-25 11:30:00,48.27,48.3,48.19,48.25,92100.0,32.0538,32.0737,32.0006,32.0405,92100.0
2008-02-25 11:35:00,48.24,48.28,48.15,48.16,239700.0,32.0338,32.0604,31.9741,31.9807,239700.0
2008-02-25 11:40:00,48.16,48.25,48.16,48.25,56700.0,31.9807,32.0405,31.9807,32.0405,56700.0
2008-02-25 11:45:00,48.26,48.31,48.24,48.27,52800.0,32.0471,32.0803,32.0338,32.0538,52800.0
2008-02-25 11:50:00,48.27,48.32,48.17,48.17,65400.0,32.0538,32.087,31.9874,31.9874,65400.0
2008-02-25 11:55:00,48.17,48.24,48.03,48.09,184800.0,31.9874,32.0338,31.8944,31.9342,184800.0
2008-02-25 12:00:00,48.08,48.12,48.02,48.05,123600.0,31.9276,31.9541,31.8877,31.9077,123600.0
2008-02-25 12:05:00,48.07,48.14,48.04,48.06,76200.0,31.9209,31.9674,31.901,31.9143,76200.0
2008-02-25 12:10:00,48.06,48.24,48.06,48.15,114900.0,31.9143,32.0338,31.9143,31.9741,114900.0
2008-02-25 12:15:00,48.15,48.15,47.97,48.01,120300.0,31.9741,31.9741,31.8545,31.8811,120300.0
2008-02-25 12:20:00,48.01,48.03,47.95,47.98,60900.0,31.8811,31.8944,31.8413,31.8612,60900.0
2008-02-25 12:25:00,48.01,48.1,48.01,48.06,86700.0,31.8811,31.9409,31.8811,31.9143,86700.0
2008-02-25 12:30:00,48.07,48.12,48.01,48.09,119100.0,31.9209,31.9541,31.8811,31.9342,119100.0
2008-02-25 12:35:00,48.08,48.09,48.04,48.07,27900.0,31.9276,31.9342,31.901,31.9209,27900.0
2008-02-25 12:40:00,48.07,48.16,48.06,48.16,33900.0,31.9209,31.9807,31.9143,31.9807,33900.0
2008-02-25 12:45:00,48.16,48.27,48.13,48.23,60300.0,31.9807,32.0538,31.9608,32.0272,60300.0
2008-02-25 12:50:00,48.25,48.29,48.22,48.22,30300.0,32.0405,32.067,32.0206,32.0206,30300.0
2008-02-25 12:55:00,48.25,48.25,48.18,48.19,41100.0,32.0405,32.0405,31.994,32.0006,41100.0
2008-02-25 13:00:00,48.2,48.2,48.09,48.11,50400.0,32.0073,32.0073,31.9342,31.9475,50400.0
2008-02-25 13:05:00,48.12,48.33,48.12,48.23,92400.0,31.9541,32.0936,31.9541,32.0272,92400.0
2008-02-25 13:10:00,48.22,48.33,48.09,48.21,268200.0,32.0206,32.0936,31.9342,32.0139,268200.0
2008-02-25 13:15:00,48.19,48.23,48.08,48.1,82800.0,32.0006,32.0272,31.9276,31.9409,82800.0
2008-02-25 13:20:00,48.13,48.17,48.06,48.08,58800.0,31.9608,31.9874,31.9143,31.9276,58800.0
2008-02-25 13:25:00,48.07,48.09,47.99,48.01,60600.0,31.9209,31.9342,31.8678,31.8811,60600.0
2008-02-25 13:30:00,48.03,48.11,47.95,47.95,125400.0,31.8944,31.9475,31.8413,31.8413,125400.0
2008-02-25 13:35:00,47.96,48.0,47.92,48.0,155100.0,31.8479,31.8745,31.8213,31.8745,155100.0
2008-02-25 13:40:00,47.98,48.04,47.95,48.04,72300.0,31.8612,31.901,31.8413,31.901,72300.0
2008-02-25 13:45:00,48.02,48.11,48.01,48.05,83100.0,31.8877,31.9475,31.8811,31.9077,83100.0
2008-02-25 13:50:00,48.04,48.23,48.01,48.18,141300.0,31.901,32.0272,31.8811,31.994,141300.0
2008-02-25 13:55:00,48.18,48.21,48.13,48.15,45900.0,31.994,32.0139,31.9608,31.9741,45900.0
2008-02-25 14:00:00,48.15,48.19,48.06,48.16,127200.0,31.9741,32.0006,31.9143,31.9807,127200.0
2008-02-25 14:05:00,48.16,48.2,48.02,48.06,73800.0,31.9807,32.0073,31.8877,31.9143,73800.0
2008-02-25 14:10:00,48.07,48.2,48.06,48.19,65700.0,31.9209,32.0073,31.9143,32.0006,65700.0
2008-02-25 14:15:00,48.18,48.2,48.11,48.15,95100.0,31.994,32.0073,31.9475,31.9741,95100.0
2008-02-25 14:20:00,48.13,48.2,48.08,48.12,115800.0,31.9608,32.0073,31.9276,31.9541,115800.0
2008-02-25 14:25:00,48.14,48.77,48.14,48.77,405900.0,31.9674,32.3858,31.9674,32.3858,405900.0
2008-02-25 14:30:00,48.77,48.91,48.62,48.68,666600.0,32.3858,32.4788,32.2862,32.326,666600.0
2008-02-25 14:35:00,48.67,48.69,48.43,48.55,595200.0,32.3194,32.3327,32.16,32.2397,595200.0
2008-02-25 14:40:00,48.54,48.66,48.31,48.33,244800.0,32.2331,32.3127,32.0803,32.0936,244800.0
2008-02-25 14:45:00,48.31,48.41,48.27,48.41,195900.0,32.0803,32.1467,32.0538,32.1467,195900.0
2008-02-25 14:50:00,48.36,48.6,48.23,48.54,220500.0,32.1135,32.2729,32.0272,32.2331,220500.0
2008-02-25 14:55:00,48.53,48.58,48.41,48.51,132000.0,32.2264,32.2596,32.1467,32.2131,132000.0
2008-02-25 15:00:00,48.49,48.71,48.49,48.68,132300.0,32.1998,32.3459,32.1998,32.326,132300.0
2008-02-25 15:05:00,48.67,48.77,48.55,48.63,127800.0,32.3194,32.3858,32.2397,32.2928,127800.0
2008-02-25 15:10:00,48.62,48.68,48.5,48.64,297000.0,32.2862,32.326,32.2065,32.2995,297000.0
2008-02-25 15:15:00,48.65,48.88,48.65,48.8,273000.0,32.3061,32.4588,32.3061,32.4057,273000.0
2008-02-25 15:20:00,48.79,48.84,48.7,48.77,219600.0,32.3991,32.4323,32.3393,32.3858,219600.0
2008-02-25 15:25:00,48.77,49.01,48.74,48.99,336900.0,32.3858,32.5452,32.3659,32.5319,336900.0
2008-02-25 15:30:00,48.99,49.08,48.88,48.98,331500.0,32.5319,32.5916,32.4588,32.5252,331500.0
2008-02-25 15:35:00,49.0,49.19,48.99,49.19,425400.0,32.5385,32.6647,32.5319,32.6647,425400.0
2008-02-25 15:40:00,49.19,49.33,49.16,49.23,510000.0,32.6647,32.7577,32.6448,32.6912,510000.0
2008-02-25 15:45:00,49.22,49.33,49.12,49.14,455700.0,32.6846,32.7577,32.6182,32.6315,455700.0
2008-02-25 15:50:00,49.17,49.28,49.15,49.18,335400.0,32.6514,32.7244,32.6381,32.658,335400.0
2008-02-25 15:55:00,49.19,49.53,49.18,49.41,1528500.0,32.6647,32.8905,32.658,32.8108,1528500.0
2008-02-26 09:30:00,48.53,48.8,48.53,48.74,139500.0,32.2264,32.4057,32.2264,32.3659,139500.0
2008-02-26 09:35:00,48.74,48.76,48.47,48.47,396600.0,32.3659,32.3791,32.1866,32.1866,396600.0
2008-02-26 09:40:00,48.5,48.74,48.49,48.59,148800.0,32.2065,32.3659,32.1998,32.2663,148800.0
2008-02-26 09:45:00,48.64,48.76,48.54,48.58,272100.0,32.2995,32.3791,32.2331,32.2596,272100.0
2008-02-26 09:50:00,48.59,48.63,48.5,48.55,75600.0,32.2663,32.2928,32.2065,32.2397,75600.0
2008-02-26 09:55:00,48.57,48.59,48.5,48.53,59400.0,32.253,32.2663,32.2065,32.2264,59400.0
2008-02-26 10:00:00,48.53,48.54,48.3,48.51,389100.0,32.2264,32.2331,32.0737,32.2131,389100.0
2008-02-26 10:05:00,48.52,48.74,48.46,48.69,166200.0,32.2198,32.3659,32.1799,32.3327,166200.0
2008-02-26 10:10:00,48.71,48.73,48.61,48.7,74700.0,32.3459,32.3592,32.2795,32.3393,74700.0
2008-02-26 10:15:00,48.67,48.73,48.59,48.59,46800.0,32.3194,32.3592,32.2663,32.2663,46800.0
2008-02-26 10:20:00,48.61,48.62,48.52,48.57,175800.0,32.2795,32.2862,32.2198,32.253,175800.0
2008-02-26 10:25:00,48.57,48.63,48.49,48.59,174900.0,32.253,32.2928,32.1998,32.2663,174900.0
2008-02-26 10:30:00,48.59,48.73,48.53,48.72,126900.0,32.2663,32.3592,32.2264,32.3526,126900.0
2008-02-26 10:35:00,48.72,48.72,48.62,48.64,90300.0,32.3526,32.3526,32.2862,32.2995,90300.0
2008-02-26 10:40:00,48.64,48.72,48.53,48.72,131400.0,32.2995,32.3526,32.2264,32.3526,131400.0
2008-02-26 10:45:00,48.68,48.77,48.64,48.75,179700.0,32.326,32.3858,32.2995,32.3725,179700.0
2008-02-26 10:50:00,48.75,48.95,48.7,48.91,413700.0,32.3725,32.5053,32.3393,32.4788,413700.0
2008-02-26 10:55:00,48.91,48.99,48.8,48.91,245100.0,32.4788,32.5319,32.4057,32.4788,245100.0
2008-02-26 11:00:00,48.91,49.09,48.87,49.09,228300.0,32.4788,32.5983,32.4522,32.5983,228300.0
2008-02-26 11:05:00,49.09,49.18,49.01,49.04,263100.0,32.5983,32.658,32.5452,32.5651,263100.0
2008-02-26 11:10:00,49.0,49.03,48.91,49.0,112500.0,32.5385,32.5584,32.4788,32.5385,112500.0
2008-02-26 11:15:00,49.0,49.11,48.96,49.06,102000.0,32.5385,32.6116,32.512,32.5784,102000.0
2008-02-26 11:20:00,49.06,49.13,49.04,49.07,115500.0,32.5784,32.6248,32.5651,32.585,115500.0
2008-02-26 11:25:00,49.08,49.16,49.05,49.15,104700.0,32.5916,32.6448,32.5717,32.6381,104700.0
2008-02-26 11:30:00,49.12,49.25,49.11,49.22,86400.0,32.6182,32.7045,32.6116,32.6846,86400.0
2008-02-26 11:35:00,49.22,49.27,49.21,49.24,95100.0,32.6846,32.7178,32.678,32.6979,95100.0
2008-02-26 11:40:00,49.25,49.26,49.21,49.24,120300.0,32.7045,32.7112,32.678,32.6979,120300.0
2008-02-26 11:45:00,49.23,49.32,49.22,49.32,181500.0,32.6912,32.751,32.6846,32.751,181500.0
2008-02-26 11:50:00,49.32,49.39,49.3,49.35,111300.0,32.751,32.7975,32.7377,32.7709,111300.0
2008-02-26 11:55:00,49.35,49.48,49.33,49.45,141000.0,32.7709,32.8573,32.7577,32.8373,141000.0
2008-02-26 12:00:00,49.45,49.46,49.4,49.43,41700.0,32.8373,32.844,32.8041,32.8241,41700.0
2008-02-26 12:05:00,49.43,49.51,49.43,49.5,112200.0,32.8241,32.8772,32.8241,32.8705,112200.0
2008-02-26 12:10:00,49.5,49.57,49.5,49.54,443400.0,32.8705,32.917,32.8705,32.8971,443400.0
2008-02-26 12:15:00,49.55,49.64,49.5,49.64,134400.0,32.9037,32.9635,32.8705,32.9635,134400.0
2008-02-26 12:20:00,49.64,49.78,49.64,49.73,273300.0,32.9635,33.0565,32.9635,33.0233,273300.0
2008-02-26 12:25:00,49.74,49.74,49.59,49.59,179700.0,33.0299,33.0299,32.9303,32.9303,179700.0
2008-02-26 12:30:00,49.59,49.61,49.49,49.53,192000.0,32.9303,32.9436,32.8639,32.8905,192000.0
2008-02-26 12:35:00,49.53,49.56,49.51,49.56,89400.0,32.8905,32.9104,32.8772,32.9104,89400.0
2008-02-26 12:40:00,49.57,49.64,49.53,49.61,153000.0,32.917,32.9635,32.8905,32.9436,153000.0
2008-02-26 12:45:00,49.6,49.65,49.58,49.61,168000.0,32.9369,32.9701,32.9237,32.9436,168000.0
2008-02-26 12:50:00,49.6,49.69,49.46,49.54,183000.0,32.9369,32.9967,32.844,32.8971,183000.0
2008-02-26 12:55:00,49.54,49.73,49.53,49.7,120000.0,32.8971,33.0233,32.8905,33.0034,120000.0
2008-02-26 13:00:00,49.72,49.82,49.71,49.75,156900.0,33.0166,33.083,33.01,33.0366,156900.0
2008-02-26 13:05:00,49.76,49.76,49.66,49.68,126600.0,33.0432,33.0432,32.9768,32.9901,126600.0
2008-02-26 13:10:00,49.66,49.7,49.57,49.57,255600.0,32.9768,33.0034,32.917,32.917,255600.0
2008-02-26 13:15:00,49.59,49.7,49.59,49.7,209400.0,32.9303,33.0034,32.9303,33.0034,209400.0
2008-02-26 13:20:00,49.7,49.74,49.58,49.6,197100.0,33.0034,33.0299,32.9237,32.9369,197100.0
2008-02-26 13:25:00,49.63,49.65,49.55,49.65,111600.0,32.9569,32.9701,32.9037,32.9701,111600.0
2008-02-26 13:30:00,49.63,49.68,49.59,49.62,59400.0,32.9569,32.9901,32.9303,32.9502,59400.0
2008-02-26 13:35:00,49.63,49.63,49.53,49.53,92400.0,32.9569,32.9569,32.8905,32.8905,92400.0
2008-02-26 13:40:00,49.51,49.56,49.5,49.51,95100.0,32.8772,32.9104,32.8705,32.8772,95100.0
2008-02-26 13:45:00,49.51,49.55,49.5,49.55,62700.0,32.8772,32.9037,32.8705,32.9037,62700.0
2008-02-26 13:50:00,49.55,49.65,49.54,49.59,61200.0,32.9037,32.9701,32.8971,32.9303,61200.0
2008-02-26 13:55:00,49.59,49.6,49.46,49.48,102900.0,32.9303,32.9369,32.844,32.8573,102900.0
2008-02-26 14:00:00,49.47,49.56,49.42,49.54,121200.0,32.8506,32.9104,32.8174,32.8971,121200.0
2008-02-26 14:05:00,49.54,49.54,49.47,49.5,52500.0,32.8971,32.8971,32.8506,32.8705,52500.0
2008-02-26 14:10:00,49.52,49.61,49.46,49.58,236400.0,32.8838,32.9436,32.844,32.9237,236400.0
2008-02-26 14:15:00,49.57,49.68,49.52,49.65,218100.0,32.917,32.9901,32.8838,32.9701,218100.0
2008-02-26 14:20:00,49.65,49.68,49.57,49.61,92100.0,32.9701,32.9901,32.917,32.9436,92100.0
2008-02-26 14:25:00,49.61,49.7,49.61,49.62,109500.0,32.9436,33.0034,32.9436,32.9502,109500.0
2008-02-26 14:30:00,49.64,49.72,49.57,49.68,301500.0,32.9635,33.0166,32.917,32.9901,301500.0
2008-02-26 14:35:00,49.67,49.71,49.64,49.7,82800.0,32.9834,33.01,32.9635,33.0034,82800.0
2008-02-26 14:40:00,49.69,49.72,49.64,49.7,59400.0,32.9967,33.0166,32.9635,33.0034,59400.0
2008-02-26 14:45:00,49.7,49.73,49.62,49.73,79800.0,33.0034,33.0233,32.9502,33.0233,79800.0
2008-02-26 14:50:00,49.73,49.88,49.71,49.84,271200.0,33.0233,33.1229,33.01,33.0963,271200.0
2008-02-26 14:55:00,49.86,49.86,49.78,49.82,103500.0,33.1096,33.1096,33.0565,33.083,103500.0
2008-02-26 15:00:00,49.83,49.83,49.67,49.67,257100.0,33.0897,33.0897,32.9834,32.9834,257100.0
2008-02-26 15:05:00,49.69,49.72,49.62,49.64,152100.0,32.9967,33.0166,32.9502,32.9635,152100.0
2008-02-26 15:10:00,49.65,49.65,49.53,49.61,357300.0,32.9701,32.9701,32.8905,32.9436,357300.0
2008-02-26 15:15:00,49.61,49.62,49.37,49.43,422400.0,32.9436,32.9502,32.7842,32.8241,422400.0
2008-02-26 15:20:00,49.44,49.44,49.29,49.44,170700.0,32.8307,32.8307,32.7311,32.8307,170700.0
2008-02-26 15:25:00,49.44,49.65,49.34,49.65,266100.0,32.8307,32.9701,32.7643,32.9701,266100.0
2008-02-26 15:30:00,49.65,49.76,49.47,49.49,552000.0,32.9701,33.0432,32.8506,32.8639,552000.0
2008-02-26 15:35:00,49.49,49.63,49.43,49.51,208200.0,32.8639,32.9569,32.8241,32.8772,208200.0
2008-02-26 15:40:00,49.49,49.7,49.44,49.63,295800.0,32.8639,33.0034,32.8307,32.9569,295800.0
2008-02-26 15:45:00,49.64,49.64,49.51,49.53,204000.0,32.9635,32.9635,32.8772,32.8905,204000.0
2008-02-26 15:50:00,49.53,49.7,49.51,49.68,192900.0,32.8905,33.0034,32.8772,32.9901,192900.0
2008-02-26 15:55:00,49.68,49.84,49.65,49.8,857700.0,32.9901,33.0963,32.9701,33.0698,857700.0
2008-02-27 09:30:00,49.87,50.0,49.81,49.93,211800.0,33.1162,33.2026,33.0764,33.1561,211800.0
2008-02-27 09:35:00,49.91,49.97,49.83,49.94,246900.0,33.1428,33.1826,33.0897,33.1627,246900.0
2008-02-27 09:40:00,49.92,50.14,49.88,50.11,475800.0,33.1494,33.2955,33.1229,33.2756,475800.0
2008-02-27 09:45:00,50.11,50.43,50.11,50.43,574500.0,33.2756,33.4881,33.2756,33.4881,574500.0
2008-02-27 09:50:00,50.38,50.43,50.17,50.2,253800.0,33.4549,33.4881,33.3155,33.3354,253800.0
2008-02-27 09:55:00,50.21,50.36,50.17,50.34,218400.0,33.342,33.4416,33.3155,33.4283,218400.0
2008-02-27 10:00:00,50.35,50.4,50.19,50.36,339600.0,33.435,33.4682,33.3287,33.4416,339600.0
2008-02-27 10:05:00,50.35,50.66,50.32,50.59,480000.0,33.435,33.6408,33.4151,33.5944,480000.0
2008-02-27 10:10:00,50.59,50.63,50.48,50.61,251400.0,33.5944,33.6209,33.5213,33.6076,251400.0
2008-02-27 10:15:00,50.6,50.9,50.57,50.87,436200.0,33.601,33.8002,33.5811,33.7803,436200.0
2008-02-27 10:20:00,50.88,50.88,50.61,50.62,329400.0,33.7869,33.7869,33.6076,33.6143,329400.0
2008-02-27 10:25:00,50.62,50.7,50.44,50.44,335100.0,33.6143,33.6674,33.4947,33.4947,335100.0
2008-02-27 10:30:00,50.43,50.48,50.37,50.48,493500.0,33.4881,33.5213,33.4483,33.5213,493500.0
2008-02-27 10:35:00,50.48,50.61,50.43,50.54,318300.0,33.5213,33.6076,33.4881,33.5612,318300.0
2008-02-27 10:40:00,50.55,50.84,50.55,50.79,348600.0,33.5678,33.7604,33.5678,33.7272,348600.0
2008-02-27 10:45:00,50.79,51.26,50.79,51.23,745500.0,33.7272,34.0393,33.7272,34.0193,745500.0
2008-02-27 10:50:00,51.24,51.24,51.0,51.02,265800.0,34.026,34.026,33.8666,33.8799,265800.0
2008-02-27 10:55:00,51.02,51.15,50.93,51.0,357900.0,33.8799,33.9662,33.8201,33.8666,357900.0
2008-02-27 11:00:00,50.97,51.07,50.97,50.97,429900.0,33.8467,33.9131,33.8467,33.8467,429900.0
2008-02-27 11:05:00,50.98,51.18,50.96,51.12,396300.0,33.8533,33.9861,33.8401,33.9463,396300.0
2008-02-27 11:10:00,51.12,51.12,50.97,51.09,359700.0,33.9463,33.9463,33.8467,33.9264,359700.0
2008-02-27 11:15:00,51.09,51.25,51.03,51.25,382800.0,33.9264,34.0326,33.8865,34.0326,382800.0
2008-02-27 11:20:00,51.25,51.4,51.23,51.37,361200.0,34.0326,34.1322,34.0193,34.1123,361200.0
2008-02-27 11:25:00,51.36,51.41,51.03,51.23,435900.0,34.1057,34.1389,33.8865,34.0193,435900.0
2008-02-27 11:30:00,51.23,51.3,51.03,51.23,361800.0,34.0193,34.0658,33.8865,34.0193,361800.0
2008-02-27 11:35:00,51.23,51.39,51.23,51.31,216300.0,34.0193,34.1256,34.0193,34.0725,216300.0
2008-02-27 11:40:00,51.29,51.35,51.03,51.33,277500.0,34.0592,34.099,33.8865,34.0858,277500.0
2008-02-27 11:45:00,51.33,51.37,51.26,51.31,263400.0,34.0858,34.1123,34.0393,34.0725,263400.0
2008-02-27 11:50:00,51.29,51.35,51.26,51.31,289200.0,34.0592,34.099,34.0393,34.0725,289200.0
2008-02-27 11:55:00,51.31,51.4,51.25,51.4,93600.0,34.0725,34.1322,34.0326,34.1322,93600.0
2008-02-27 12:00:00,51.39,51.48,51.31,51.4,209100.0,34.1256,34.1854,34.0725,34.1322,209100.0
2008-02-27 12:05:00,51.4,51.45,51.39,51.42,99000.0,34.1322,34.1654,34.1256,34.1455,99000.0
2008-02-27 12:10:00,51.42,51.53,51.42,51.45,114000.0,34.1455,34.2186,34.1455,34.1654,114000.0
2008-02-27 12:15:00,51.43,51.43,51.24,51.31,144600.0,34.1522,34.1522,34.026,34.0725,144600.0
2008-02-27 12:20:00,51.29,51.34,51.26,51.26,67200.0,34.0592,34.0924,34.0393,34.0393,67200.0
2008-02-27 12:25:00,51.25,51.29,51.22,51.24,121200.0,34.0326,34.0592,34.0127,34.026,121200.0
2008-02-27 12:30:00,51.23,51.31,51.23,51.27,54300.0,34.0193,34.0725,34.0193,34.0459,54300.0
2008-02-27 12:35:00,51.26,51.36,51.25,51.36,49800.0,34.0393,34.1057,34.0326,34.1057,49800.0
2008-02-27 12:40:00,51.36,51.42,51.33,51.42,105900.0,34.1057,34.1455,34.0858,34.1455,105900.0
2008-02-27 12:45:00,51.39,51.43,51.33,51.41,43500.0,34.1256,34.1522,34.0858,34.1389,43500.0
2008-02-27 12:50:00,51.4,51.5,51.36,51.46,62400.0,34.1322,34.1986,34.1057,34.1721,62400.0
2008-02-27 12:55:00,51.46,51.5,51.41,51.47,103200.0,34.1721,34.1986,34.1389,34.1787,103200.0
2008-02-27 13:00:00,51.45,51.54,51.44,51.47,103200.0,34.1654,34.2252,34.1588,34.1787,103200.0
2008-02-27 13:05:00,51.47,51.53,51.43,51.53,254100.0,34.1787,34.2186,34.1522,34.2186,254100.0
2008-02-27 13:10:00,51.53,51.58,51.48,51.55,195000.0,34.2186,34.2518,34.1854,34.2318,195000.0
2008-02-27 13:15:00,51.55,51.58,51.4,51.54,332400.0,34.2318,34.2518,34.1322,34.2252,332400.0
2008-02-27 13:20:00,51.54,51.54,51.47,51.51,78600.0,34.2252,34.2252,34.1787,34.2053,78600.0
2008-02-27 13:25:00,51.5,51.57,51.47,51.54,122400.0,34.1986,34.2451,34.1787,34.2252,122400.0
2008-02-27 13:30:00,51.54,51.58,51.49,51.5,156900.0,34.2252,34.2518,34.192,34.1986,156900.0
2008-02-27 13:35:00,51.51,51.52,51.3,51.32,216900.0,34.2053,34.2119,34.0658,34.0791,216900.0
2008-02-27 13:40:00,51.3,51.32,51.22,51.24,207000.0,34.0658,34.0791,34.0127,34.026,207000.0
2008-02-27 13:45:00,51.25,51.27,51.19,51.27,86400.0,34.0326,34.0459,33.9928,34.0459,86400.0
2008-02-27 13:50:00,51.27,51.3,51.21,51.24,169500.0,34.0459,34.0658,34.0061,34.026,169500.0
2008-02-27 13:55:00,51.23,51.28,51.19,51.2,249300.0,34.0193,34.0526,33.9928,33.9994,249300.0
2008-02-27 14:00:00,51.2,51.24,51.01,51.02,221100.0,33.9994,34.026,33.8733,33.8799,221100.0
2008-02-27 14:05:00,51.04,51.05,50.87,50.96,291300.0,33.8932,33.8998,33.7803,33.8401,291300.0
2008-02-27 14:10:00,50.96,51.04,50.93,51.03,338700.0,33.8401,33.8932,33.8201,33.8865,338700.0
2008-02-27 14:15:00,51.02,51.08,50.99,51.02,93000.0,33.8799,33.9197,33.86,33.8799,93000.0
2008-02-27 14:20:00,51.01,51.01,50.72,50.73,243600.0,33.8733,33.8733,33.6807,33.6873,243600.0
2008-02-27 14:25:00,50.76,50.87,50.73,50.77,199200.0,33.7072,33.7803,33.6873,33.7139,199200.0
2008-02-27 14:30:00,50.77,50.89,50.77,50.87,160500.0,33.7139,33.7936,33.7139,33.7803,160500.0
2008-02-27 14:35:00,50.88,50.91,50.8,50.83,51300.0,33.7869,33.8069,33.7338,33.7537,51300.0
2008-02-27 14:40:00,50.82,51.07,50.78,51.03,127800.0,33.7471,33.9131,33.7205,33.8865,127800.0
2008-02-27 14:45:00,51.02,51.08,50.96,51.04,123000.0,33.8799,33.9197,33.8401,33.8932,123000.0
2008-02-27 14:50:00,51.04,51.09,50.97,51.05,81300.0,33.8932,33.9264,33.8467,33.8998,81300.0
2008-02-27 14:55:00,51.05,51.17,50.98,51.16,269400.0,33.8998,33.9795,33.8533,33.9729,269400.0
2008-02-27 15:00:00,51.16,51.26,51.1,51.2,116100.0,33.9729,34.0393,33.933,33.9994,116100.0
2008-02-27 15:05:00,51.18,51.2,51.0,51.06,131700.0,33.9861,33.9994,33.8666,33.9065,131700.0
2008-02-27 15:10:00,51.08,51.17,51.02,51.1,183900.0,33.9197,33.9795,33.8799,33.933,183900.0
2008-02-27 15:15:00,51.1,51.22,51.05,51.21,130800.0,33.933,34.0127,33.8998,34.0061,130800.0
2008-02-27 15:20:00,51.21,51.25,51.14,51.16,125400.0,34.0061,34.0326,33.9596,33.9729,125400.0
2008-02-27 15:25:00,51.17,51.39,51.16,51.35,298800.0,33.9795,34.1256,33.9729,34.099,298800.0
2008-02-27 15:30:00,51.36,51.4,51.19,51.2,257700.0,34.1057,34.1322,33.9928,33.9994,257700.0
2008-02-27 15:35:00,51.2,51.37,51.19,51.36,210600.0,33.9994,34.1123,33.9928,34.1057,210600.0
2008-02-27 15:40:00,51.37,51.39,51.2,51.25,219900.0,34.1123,34.1256,33.9994,34.0326,219900.0
2008-02-27 15:45:00,51.28,51.45,51.2,51.32,653700.0,34.0526,34.1654,33.9994,34.0791,653700.0
2008-02-27 15:50:00,51.33,51.33,51.21,51.26,358500.0,34.0858,34.0858,34.0061,34.0393,358500.0
2008-02-27 15:55:00,51.26,51.6,51.24,51.58,1954500.0,34.0393,34.265,34.026,34.2518,1954500.0
2008-02-27 16:00:00,51.58,51.59,51.3,51.3,3797100.0,34.2518,34.2584,34.0658,34.0658,3797100.0
2008-02-27 16:05:00,51.3,51.36,51.3,51.33,27000.0,34.0658,34.1057,34.0658,34.0858,27000.0
2008-02-27 16:10:00,51.31,51.4,51.24,51.4,498900.0,34.0725,34.1322,34.026,34.1322,498900.0
2008-02-28 09:30:00,50.81,51.03,50.7,51.0,193200.0,33.7404,33.8865,33.6674,33.8666,193200.0
2008-02-28 09:35:00,51.01,51.13,50.94,50.96,208500.0,33.8733,33.9529,33.8268,33.8401,208500.0
2008-02-28 09:40:00,51.0,51.1,50.73,50.73,294600.0,33.8666,33.933,33.6873,33.6873,294600.0
2008-02-28 09:45:00,50.75,50.95,50.57,50.64,288300.0,33.7006,33.8334,33.5811,33.6276,288300.0
2008-02-28 09:50:00,50.67,50.79,50.57,50.75,341700.0,33.6475,33.7272,33.5811,33.7006,341700.0
2008-02-28 09:55:00,50.75,50.76,50.56,50.59,508500.0,33.7006,33.7072,33.5744,33.5944,508500.0
2008-02-28 10:00:00,50.6,50.73,50.57,50.62,303000.0,33.601,33.6873,33.5811,33.6143,303000.0
2008-02-28 10:05:00,50.63,50.67,50.55,50.55,465900.0,33.6209,33.6475,33.5678,33.5678,465900.0
2008-02-28 10:10:00,50.55,50.74,50.53,50.61,322500.0,33.5678,33.694,33.5545,33.6076,322500.0
2008-02-28 10:15:00,50.62,50.73,50.58,50.63,156900.0,33.6143,33.6873,33.5877,33.6209,156900.0
2008-02-28 10:20:00,50.63,50.69,50.55,50.64,167400.0,33.6209,33.6608,33.5678,33.6276,167400.0
2008-02-28 10:25:00,50.64,50.89,50.63,50.82,200700.0,33.6276,33.7936,33.6209,33.7471,200700.0
2008-02-28 10:30:00,50.84,50.86,50.7,50.72,177300.0,33.7604,33.7737,33.6674,33.6807,177300.0
2008-02-28 10:35:00,50.71,50.97,50.68,50.96,232800.0,33.674,33.8467,33.6541,33.8401,232800.0
2008-02-28 10:40:00,50.98,51.06,50.94,50.95,261000.0,33.8533,33.9065,33.8268,33.8334,261000.0
2008-02-28 10:45:00,50.94,50.95,50.73,50.75,226800.0,33.8268,33.8334,33.6873,33.7006,226800.0
2008-02-28 10:50:00,50.74,50.87,50.71,50.82,122700.0,33.694,33.7803,33.674,33.7471,122700.0
2008-02-28 10:55:00,50.8,50.87,50.79,50.82,139500.0,33.7338,33.7803,33.7272,33.7471,139500.0
2008-02-28 11:00:00,50.81,50.87,50.58,50.62,688200.0,33.7404,33.7803,33.5877,33.6143,688200.0
2008-02-28 11:05:00,50.6,50.75,50.54,50.67,237900.0,33.601,33.7006,33.5612,33.6475,237900.0
2008-02-28 11:10:00,50.67,50.7,50.59,50.64,149700.0,33.6475,33.6674,33.5944,33.6276,149700.0
2008-02-28 11:15:00,50.65,50.68,50.6,50.66,85500.0,33.6342,33.6541,33.601,33.6408,85500.0
2008-02-28 11:20:00,50.65,50.69,50.61,50.62,144000.0,33.6342,33.6608,33.6076,33.6143,144000.0
2008-02-28 11:25:00,50.63,50.64,50.49,50.51,144900.0,33.6209,33.6276,33.528,33.5412,144900.0
2008-02-28 11:30:00,50.5,50.5,50.35,50.35,128400.0,33.5346,33.5346,33.435,33.435,128400.0
2008-02-28 11:35:00,50.37,50.4,50.25,50.4,211800.0,33.4483,33.4682,33.3686,33.4682,211800.0
2008-02-28 11:40:00,50.39,50.4,50.28,50.31,191400.0,33.4615,33.4682,33.3885,33.4084,191400.0
2008-02-28 11:45:00,50.31,50.34,50.22,50.27,96900.0,33.4084,33.4283,33.3487,33.3819,96900.0
2008-02-28 11:50:00,50.27,50.33,50.19,50.26,99000.0,33.3819,33.4217,33.3287,33.3752,99000.0
2008-02-28 11:55:00,50.26,50.39,50.23,50.38,232800.0,33.3752,33.4615,33.3553,33.4549,232800.0
2008-02-28 12:00:00,50.39,50.41,50.36,50.38,71700.0,33.4615,33.4748,33.4416,33.4549,71700.0
2008-02-28 12:05:00,50.36,50.36,50.27,50.3,53700.0,33.4416,33.4416,33.3819,33.4018,53700.0
2008-02-28 12:10:00,50.28,50.31,50.24,50.28,42000.0,33.3885,33.4084,33.3619,33.3885,42000.0
2008-02-28 12:15:00,50.28,50.38,50.27,50.35,59700.0,33.3885,33.4549,33.3819,33.435,59700.0
2008-02-28 12:20:00,50.35,50.45,50.35,50.43,94800.0,33.435,33.5014,33.435,33.4881,94800.0
2008-02-28 12:25:00,50.44,50.48,50.37,50.42,117600.0,33.4947,33.5213,33.4483,33.4815,117600.0
2008-02-28 12:30:00,50.42,50.48,50.39,50.46,93600.0,33.4815,33.5213,33.4615,33.508,93600.0
2008-02-28 12:35:00,50.46,50.52,50.41,50.44,104700.0,33.508,33.5479,33.4748,33.4947,104700.0
2008-02-28 12:40:00,50.45,50.49,50.43,50.46,67200.0,33.5014,33.528,33.4881,33.508,67200.0
2008-02-28 12:45:00,50.45,50.53,50.45,50.51,105600.0,33.5014,33.5545,33.5014,33.5412,105600.0
2008-02-28 12:50:00,50.5,50.5,50.43,50.45,60000.0,33.5346,33.5346,33.4881,33.5014,60000.0
2008-02-28 12:55:00,50.46,50.5,50.41,50.41,65700.0,33.508,33.5346,33.4748,33.4748,65700.0
2008-02-28 13:00:00,50.41,50.43,50.33,50.42,100500.0,33.4748,33.4881,33.4217,33.4815,100500.0
2008-02-28 13:05:00,50.43,50.62,50.41,50.62,131100.0,33.4881,33.6143,33.4748,33.6143,131100.0
2008-02-28 13:10:00,50.63,50.63,50.56,50.57,58800.0,33.6209,33.6209,33.5744,33.5811,58800.0
2008-02-28 13:15:00,50.58,50.61,50.5,50.5,47700.0,33.5877,33.6076,33.5346,33.5346,47700.0
2008-02-28 13:20:00,50.53,50.55,50.49,50.53,48600.0,33.5545,33.5678,33.528,33.5545,48600.0
2008-02-28 13:25:00,50.54,50.66,50.4,50.42,123600.0,33.5612,33.6408,33.4682,33.4815,123600.0
2008-02-28 13:30:00,50.41,50.53,50.33,50.53,152400.0,33.4748,33.5545,33.4217,33.5545,152400.0
2008-02-28 13:35:00,50.54,50.54,50.36,50.36,67200.0,33.5612,33.5612,33.4416,33.4416,67200.0
2008-02-28 13:40:00,50.35,50.46,50.31,50.38,52800.0,33.435,33.508,33.4084,33.4549,52800.0
2008-02-28 13:45:00,50.41,50.5,50.35,50.5,31800.0,33.4748,33.5346,33.435,33.5346,31800.0
2008-02-28 13:50:00,50.5,50.55,50.48,50.54,64800.0,33.5346,33.5678,33.5213,33.5612,64800.0
2008-02-28 13:55:00,50.54,50.6,50.5,50.58,29700.0,33.5612,33.601,33.5346,33.5877,29700.0
2008-02-28 14:00:00,50.59,50.59,50.48,50.53,54000.0,33.5944,33.5944,33.5213,33.5545,54000.0
2008-02-28 14:05:00,50.53,50.58,50.49,50.56,41100.0,33.5545,33.5877,33.528,33.5744,41100.0
2008-02-28 14:10:00,50.55,50.61,50.49,50.6,59700.0,33.5678,33.6076,33.528,33.601,59700.0
2008-02-28 14:15:00,50.59,50.76,50.59,50.72,77700.0,33.5944,33.7072,33.5944,33.6807,77700.0
2008-02-28 14:20:00,50.71,50.75,50.59,50.6,223800.0,33.674,33.7006,33.5944,33.601,223800.0
2008-02-28 14:25:00,50.62,50.67,50.57,50.65,275700.0,33.6143,33.6475,33.5811,33.6342,275700.0
2008-02-28 14:30:00,50.66,50.69,50.61,50.66,168000.0,33.6408,33.6608,33.6076,33.6408,168000.0
2008-02-28 14:35:00,50.66,50.7,50.64,50.66,145200.0,33.6408,33.6674,33.6276,33.6408,145200.0
2008-02-28 14:40:00,50.66,50.7,50.59,50.69,73500.0,33.6408,33.6674,33.5944,33.6608,73500.0
2008-02-28 14:45:00,50.67,50.77,50.64,50.68,153000.0,33.6475,33.7139,33.6276,33.6541,153000.0
2008-02-28 14:50:00,50.68,50.74,50.66,50.71,116100.0,33.6541,33.694,33.6408,33.674,116100.0
2008-02-28 14:55:00,50.72,50.73,50.65,50.73,66600.0,33.6807,33.6873,33.6342,33.6873,66600.0
2008-02-28 15:00:00,50.73,50.73,50.53,50.54,111300.0,33.6873,33.6873,33.5545,33.5612,111300.0
2008-02-28 15:05:00,50.54,50.55,50.41,50.5,190200.0,33.5612,33.5678,33.4748,33.5346,190200.0
2008-02-28 15:10:00,50.52,50.6,50.5,50.55,87900.0,33.5479,33.601,33.5346,33.5678,87900.0
2008-02-28 15:15:00,50.54,50.55,50.38,50.52,123600.0,33.5612,33.5678,33.4549,33.5479,123600.0
2008-02-28 15:20:00,50.54,50.54,50.38,50.42,189000.0,33.5612,33.5612,33.4549,33.4815,189000.0
2008-02-28 15:25:00,50.43,50.43,50.32,50.34,158700.0,33.4881,33.4881,33.4151,33.4283,158700.0
2008-02-28 15:30:00,50.34,50.38,50.28,50.3,154200.0,33.4283,33.4549,33.3885,33.4018,154200.0
2008-02-28 15:35:00,50.3,50.33,50.23,50.24,228900.0,33.4018,33.4217,33.3553,33.3619,228900.0
2008-02-28 15:40:00,50.25,50.4,50.23,50.27,334800.0,33.3686,33.4682,33.3553,33.3819,334800.0
2008-02-28 15:45:00,50.26,50.38,50.22,50.26,182700.0,33.3752,33.4549,33.3487,33.3752,182700.0
2008-02-28 15:50:00,50.25,50.4,50.25,50.32,299400.0,33.3686,33.4682,33.3686,33.4151,299400.0
2008-02-28 15:55:00,50.32,50.34,50.04,50.05,2387700.0,33.4151,33.4283,33.2291,33.2358,2387700.0
2008-02-28 16:00:00,50.16,50.21,50.13,50.17,1289400.0,33.3088,33.342,33.2889,33.3155,1289400.0
2008-02-28 16:05:00,50.17,50.2,50.14,50.14,68400.0,33.3155,33.3354,33.2955,33.2955,68400.0
2008-02-28 16:10:00,50.15,50.16,50.07,50.07,38100.0,33.3022,33.3088,33.249,33.249,38100.0
2008-02-29 09:30:00,50.02,50.1,49.76,50.0,233100.0,33.2158,33.269,33.0432,33.2026,233100.0
2008-02-29 09:35:00,49.94,49.94,49.73,49.88,267900.0,33.1627,33.1627,33.0233,33.1229,267900.0
2008-02-29 09:40:00,49.89,49.89,49.67,49.75,255600.0,33.1295,33.1295,32.9834,33.0366,255600.0
2008-02-29 09:45:00,49.73,49.84,49.6,49.63,318000.0,33.0233,33.0963,32.9369,32.9569,318000.0
2008-02-29 09:50:00,49.62,49.72,49.53,49.67,321000.0,32.9502,33.0166,32.8905,32.9834,321000.0
2008-02-29 09:55:00,49.64,49.89,49.63,49.8,168600.0,32.9635,33.1295,32.9569,33.0698,168600.0
2008-02-29 10:00:00,49.79,49.87,49.67,49.8,151200.0,33.0631,33.1162,32.9834,33.0698,151200.0
2008-02-29 10:05:00,49.79,49.81,49.68,49.76,471600.0,33.0631,33.0764,32.9901,33.0432,471600.0
2008-02-29 10:10:00,49.76,49.76,49.45,49.45,311100.0,33.0432,33.0432,32.8373,32.8373,311100.0
2008-02-29 10:15:00,49.45,49.53,49.38,49.5,249300.0,32.8373,32.8905,32.7909,32.8705,249300.0
2008-02-29 10:20:00,49.51,49.62,49.47,49.51,153600.0,32.8772,32.9502,32.8506,32.8772,153600.0
2008-02-29 10:25:00,49.51,49.52,49.4,49.42,91500.0,32.8772,32.8838,32.8041,32.8174,91500.0
2008-02-29 10:30:00,49.42,49.45,49.26,49.34,273600.0,32.8174,32.8373,32.7112,32.7643,273600.0
2008-02-29 10:35:00,49.34,49.34,49.17,49.19,165600.0,32.7643,32.7643,32.6514,32.6647,165600.0
2008-02-29 10:40:00,49.18,49.27,49.13,49.25,170100.0,32.658,32.7178,32.6248,32.7045,170100.0
2008-02-29 10:45:00,49.25,49.38,49.23,49.28,153000.0,32.7045,32.7909,32.6912,32.7244,153000.0
2008-02-29 10:50:00,49.28,49.39,49.2,49.36,155400.0,32.7244,32.7975,32.6713,32.7776,155400.0
2008-02-29 10:55:00,49.38,49.4,49.33,49.33,112200.0,32.7909,32.8041,32.7577,32.7577,112200.0
2008-02-29 11:00:00,49.33,49.35,49.17,49.23,316500.0,32.7577,32.7709,32.6514,32.6912,316500.0
2008-02-29 11:05:00,49.24,49.4,49.18,49.4,181200.0,32.6979,32.8041,32.658,32.8041,181200.0
2008-02-29 11:10:00,49.37,49.4,49.31,49.32,158700.0,32.7842,32.8041,32.7444,32.751,158700.0
2008-02-29 11:15:00,49.33,49.37,49.32,49.34,81600.0,32.7577,32.7842,32.751,32.7643,81600.0
2008-02-29 11:20:00,49.34,49.36,49.29,49.31,82800.0,32.7643,32.7776,32.7311,32.7444,82800.0
2008-02-29 11:25:00,49.31,49.4,49.31,49.35,93900.0,32.7444,32.8041,32.7444,32.7709,93900.0
2008-02-29 11:30:00,49.35,49.48,49.32,49.42,122400.0,32.7709,32.8573,32.751,32.8174,122400.0
2008-02-29 11:35:00,49.42,49.47,49.4,49.44,99600.0,32.8174,32.8506,32.8041,32.8307,99600.0
2008-02-29 11:40:00,49.44,49.52,49.41,49.52,77700.0,32.8307,32.8838,32.8108,32.8838,77700.0
2008-02-29 11:45:00,49.51,49.54,49.45,49.48,85500.0,32.8772,32.8971,32.8373,32.8573,85500.0
2008-02-29 11:50:00,49.47,49.52,49.46,49.49,55200.0,32.8506,32.8838,32.844,32.8639,55200.0
2008-02-29 11:55:00,49.48,49.5,49.38,49.39,63600.0,32.8573,32.8705,32.7909,32.7975,63600.0
2008-02-29 12:00:00,49.43,49.44,49.33,49.38,84000.0,32.8241,32.8307,32.7577,32.7909,84000.0
2008-02-29 12:05:00,49.35,49.4,49.34,49.37,30900.0,32.7709,32.8041,32.7643,32.7842,30900.0
2008-02-29 12:10:00,49.39,49.39,49.32,49.32,80700.0,32.7975,32.7975,32.751,32.751,80700.0
2008-02-29 12:15:00,49.32,49.33,49.23,49.25,101700.0,32.751,32.7577,32.6912,32.7045,101700.0
2008-02-29 12:20:00,49.24,49.32,49.24,49.26,87900.0,32.6979,32.751,32.6979,32.7112,87900.0
2008-02-29 12:25:00,49.27,49.53,49.26,49.49,179400.0,32.7178,32.8905,32.7112,32.8639,179400.0
2008-02-29 12:30:00,49.49,49.52,49.39,49.43,141600.0,32.8639,32.8838,32.7975,32.8241,141600.0
2008-02-29 12:35:00,49.42,49.43,49.33,49.33,123000.0,32.8174,32.8241,32.7577,32.7577,123000.0
2008-02-29 12:40:00,49.33,49.34,49.22,49.22,90300.0,32.7577,32.7643,32.6846,32.6846,90300.0
2008-02-29 12:45:00,49.23,49.26,49.19,49.21,154500.0,32.6912,32.7112,32.6647,32.678,154500.0
2008-02-29 12:50:00,49.21,49.26,49.18,49.2,92100.0,32.678,32.7112,32.658,32.6713,92100.0
2008-02-29 12:55:00,49.19,49.37,49.19,49.34,87000.0,32.6647,32.7842,32.6647,32.7643,87000.0
2008-02-29 13:00:00,49.33,49.45,49.27,49.45,105900.0,32.7577,32.8373,32.7178,32.8373,105900.0
2008-02-29 13:05:00,49.45,49.45,49.32,49.38,62700.0,32.8373,32.8373,32.751,32.7909,62700.0
2008-02-29 13:10:00,49.37,49.4,49.31,49.33,46200.0,32.7842,32.8041,32.7444,32.7577,46200.0
2008-02-29 13:15:00,49.32,49.45,49.27,49.34,88200.0,32.751,32.8373,32.7178,32.7643,88200.0
2008-02-29 13:20:00,49.36,49.4,49.33,49.35,26700.0,32.7776,32.8041,32.7577,32.7709,26700.0
2008-02-29 13:25:00,49.38,49.39,49.3,49.33,97800.0,32.7909,32.7975,32.7377,32.7577,97800.0
2008-02-29 13:30:00,49.33,49.36,49.18,49.21,363900.0,32.7577,32.7776,32.658,32.678,363900.0
2008-02-29 13:35:00,49.21,49.24,49.08,49.13,302700.0,32.678,32.6979,32.5916,32.6248,302700.0
2008-02-29 13:40:00,49.11,49.25,49.11,49.14,212100.0,32.6116,32.7045,32.6116,32.6315,212100.0
2008-02-29 13:45:00,49.15,49.25,49.09,49.19,290400.0,32.6381,32.7045,32.5983,32.6647,290400.0
2008-02-29 13:50:00,49.18,49.21,49.03,49.06,270300.0,32.658,32.678,32.5584,32.5784,270300.0
2008-02-29 13:55:00,49.06,49.08,48.98,48.98,164400.0,32.5784,32.5916,32.5252,32.5252,164400.0
2008-02-29 14:00:00,48.97,48.99,48.89,48.95,144000.0,32.5186,32.5319,32.4655,32.5053,144000.0
2008-02-29 14:05:00,48.95,49.09,48.94,48.96,252300.0,32.5053,32.5983,32.4987,32.512,252300.0
2008-02-29 14:10:00,48.95,49.05,48.91,48.97,189900.0,32.5053,32.5717,32.4788,32.5186,189900.0
2008-02-29 14:15:00,48.96,48.99,48.81,48.87,132900.0,32.512,32.5319,32.4123,32.4522,132900.0
2008-02-29 14:20:00,48.87,48.96,48.87,48.9,97800.0,32.4522,32.512,32.4522,32.4721,97800.0
2008-02-29 14:25:00,48.9,48.94,48.84,48.91,101400.0,32.4721,32.4987,32.4323,32.4788,101400.0
2008-02-29 14:30:00,48.94,48.95,48.81,48.82,149400.0,32.4987,32.5053,32.4123,32.419,149400.0
2008-02-29 14:35:00,48.81,48.86,48.78,48.84,104100.0,32.4123,32.4455,32.3924,32.4323,104100.0
2008-02-29 14:40:00,48.83,49.03,48.82,48.98,194400.0,32.4256,32.5584,32.419,32.5252,194400.0
2008-02-29 14:45:00,48.97,49.03,48.92,48.93,135600.0,32.5186,32.5584,32.4854,32.492,135600.0
2008-02-29 14:50:00,48.93,49.09,48.93,49.08,78900.0,32.492,32.5983,32.492,32.5916,78900.0
2008-02-29 14:55:00,49.08,49.09,49.0,49.04,120600.0,32.5916,32.5983,32.5385,32.5651,120600.0
2008-02-29 15:00:00,49.03,49.03,48.89,48.98,130200.0,32.5584,32.5584,32.4655,32.5252,130200.0
2008-02-29 15:05:00,48.97,49.02,48.9,48.91,88500.0,32.5186,32.5518,32.4721,32.4788,88500.0
2008-02-29 15:10:00,48.93,48.94,48.79,48.84,219300.0,32.492,32.4987,32.3991,32.4323,219300.0
2008-02-29 15:15:00,48.83,48.91,48.8,48.81,158100.0,32.4256,32.4788,32.4057,32.4123,158100.0
2008-02-29 15:20:00,48.83,48.95,48.8,48.9,282300.0,32.4256,32.5053,32.4057,32.4721,282300.0
2008-02-29 15:25:00,48.88,48.91,48.81,48.87,327600.0,32.4588,32.4788,32.4123,32.4522,327600.0
2008-02-29 15:30:00,48.86,48.89,48.8,48.81,399600.0,32.4455,32.4655,32.4057,32.4123,399600.0
2008-02-29 15:35:00,48.81,48.92,48.78,48.87,336300.0,32.4123,32.4854,32.3924,32.4522,336300.0
2008-02-29 15:40:00,48.86,48.88,48.76,48.79,701400.0,32.4455,32.4588,32.3791,32.3991,701400.0
2008-02-29 15:45:00,48.79,48.86,48.61,48.64,596400.0,32.3991,32.4455,32.2795,32.2995,596400.0
2008-02-29 15:50:00,48.65,48.67,48.56,48.6,719700.0,32.3061,32.3194,32.2463,32.2729,719700.0
2008-02-29 15:55:00,48.6,48.98,48.36,48.42,2619900.0,32.2729,32.5252,32.1135,32.1534,2619900.0
2008-02-29 16:00:00,48.42,48.82,48.38,48.67,5155800.0,32.1534,32.419,32.1268,32.3194,5155800.0
2008-02-29 16:05:00,48.64,48.67,48.6,48.67,84600.0,32.2995,32.3194,32.2729,32.3194,84600.0
2008-02-29 16:10:00,48.67,48.79,48.67,48.79,50400.0,32.3194,32.3991,32.3194,32.3991,50400.0
2008-03-03 09:30:00,48.53,48.66,48.48,48.53,294600.0,32.2264,32.3127,32.1932,32.2264,294600.0
2008-03-03 09:35:00,48.53,48.53,48.43,48.48,378000.0,32.2264,32.2264,32.16,32.1932,378000.0
2008-03-03 09:40:00,48.46,48.46,48.17,48.18,365100.0,32.1799,32.1799,31.9874,31.994,365100.0
2008-03-03 09:45:00,48.2,48.2,48.08,48.13,693300.0,32.0073,32.0073,31.9276,31.9608,693300.0
2008-03-03 09:50:00,48.15,48.15,48.03,48.09,446700.0,31.9741,31.9741,31.8944,31.9342,446700.0
2008-03-03 09:55:00,48.08,48.12,48.03,48.09,414000.0,31.9276,31.9541,31.8944,31.9342,414000.0
2008-03-03 10:00:00,48.08,48.53,48.05,48.4,1192500.0,31.9276,32.2264,31.9077,32.1401,1192500.0
2008-03-03 10:05:00,48.38,48.75,48.38,48.62,319200.0,32.1268,32.3725,32.1268,32.2862,319200.0
2008-03-03 10:10:00,48.61,48.8,48.57,48.71,164700.0,32.2795,32.4057,32.253,32.3459,164700.0
2008-03-03 10:15:00,48.7,48.9,48.59,48.88,248700.0,32.3393,32.4721,32.2663,32.4588,248700.0
2008-03-03 10:20:00,48.88,48.96,48.77,48.77,190200.0,32.4588,32.512,32.3858,32.3858,190200.0
2008-03-03 10:25:00,48.77,49.11,48.76,49.05,344400.0,32.3858,32.6116,32.3791,32.5717,344400.0
2008-03-03 10:30:00,49.05,49.06,48.8,48.87,309300.0,32.5717,32.5784,32.4057,32.4522,309300.0
2008-03-03 10:35:00,48.87,48.87,48.51,48.51,402900.0,32.4522,32.4522,32.2131,32.2131,402900.0
2008-03-03 10:40:00,48.53,48.55,48.46,48.48,301500.0,32.2264,32.2397,32.1799,32.1932,301500.0
2008-03-03 10:45:00,48.48,48.48,48.33,48.43,274800.0,32.1932,32.1932,32.0936,32.16,274800.0
2008-03-03 10:50:00,48.41,48.56,48.41,48.53,112500.0,32.1467,32.2463,32.1467,32.2264,112500.0
2008-03-03 10:55:00,48.51,48.58,48.34,48.41,193200.0,32.2131,32.2596,32.1002,32.1467,193200.0
2008-03-03 11:00:00,48.43,48.43,48.26,48.29,131400.0,32.16,32.16,32.0471,32.067,131400.0
2008-03-03 11:05:00,48.28,48.4,48.28,48.37,105000.0,32.0604,32.1401,32.0604,32.1202,105000.0
2008-03-03 11:10:00,48.37,48.48,48.3,48.36,141900.0,32.1202,32.1932,32.0737,32.1135,141900.0
2008-03-03 11:15:00,48.37,48.39,48.34,48.34,42600.0,32.1202,32.1334,32.1002,32.1002,42600.0
2008-03-03 11:20:00,48.34,48.5,48.31,48.5,78900.0,32.1002,32.2065,32.0803,32.2065,78900.0
2008-03-03 11:25:00,48.5,48.61,48.5,48.51,170700.0,32.2065,32.2795,32.2065,32.2131,170700.0
2008-03-03 11:30:00,48.51,48.69,48.5,48.65,187800.0,32.2131,32.3327,32.2065,32.3061,187800.0
2008-03-03 11:35:00,48.64,48.67,48.6,48.66,159600.0,32.2995,32.3194,32.2729,32.3127,159600.0
2008-03-03 11:40:00,48.64,48.65,48.52,48.57,283500.0,32.2995,32.3061,32.2198,32.253,283500.0
2008-03-03 11:45:00,48.55,48.57,48.44,48.56,180300.0,32.2397,32.253,32.1666,32.2463,180300.0
2008-03-03 11:50:00,48.57,48.84,48.47,48.81,258300.0,32.253,32.4323,32.1866,32.4123,258300.0
2008-03-03 11:55:00,48.8,48.93,48.78,48.85,163200.0,32.4057,32.492,32.3924,32.4389,163200.0
2008-03-03 12:00:00,48.86,48.89,48.66,48.68,126600.0,32.4455,32.4655,32.3127,32.326,126600.0
2008-03-03 12:05:00,48.67,48.7,48.57,48.63,79500.0,32.3194,32.3393,32.253,32.2928,79500.0
2008-03-03 12:10:00,48.63,48.66,48.58,48.63,91500.0,32.2928,32.3127,32.2596,32.2928,91500.0
2008-03-03 12:15:00,48.6,48.67,48.51,48.67,87900.0,32.2729,32.3194,32.2131,32.3194,87900.0
2008-03-03 12:20:00,48.67,48.87,48.67,48.85,171300.0,32.3194,32.4522,32.3194,32.4389,171300.0
2008-03-03 12:25:00,48.86,48.91,48.82,48.88,169500.0,32.4455,32.4788,32.419,32.4588,169500.0
2008-03-03 12:30:00,48.88,49.04,48.88,49.02,247800.0,32.4588,32.5651,32.4588,32.5518,247800.0
2008-03-03 12:35:00,49.01,49.01,48.89,48.95,180000.0,32.5452,32.5452,32.4655,32.5053,180000.0
2008-03-03 12:40:00,48.93,48.96,48.84,48.86,146700.0,32.492,32.512,32.4323,32.4455,146700.0
2008-03-03 12:45:00,48.85,48.86,48.73,48.76,146100.0,32.4389,32.4455,32.3592,32.3791,146100.0
2008-03-03 12:50:00,48.78,48.87,48.73,48.8,77700.0,32.3924,32.4522,32.3592,32.4057,77700.0
2008-03-03 12:55:00,48.8,48.87,48.7,48.83,141000.0,32.4057,32.4522,32.3393,32.4256,141000.0
2008-03-03 13:00:00,48.84,48.87,48.78,48.87,77400.0,32.4323,32.4522,32.3924,32.4522,77400.0
2008-03-03 13:05:00,48.86,48.9,48.79,48.85,80100.0,32.4455,32.4721,32.3991,32.4389,80100.0
2008-03-03 13:10:00,48.85,48.91,48.8,48.85,171900.0,32.4389,32.4788,32.4057,32.4389,171900.0
2008-03-03 13:15:00,48.82,48.82,48.58,48.58,242100.0,32.419,32.419,32.2596,32.2596,242100.0
2008-03-03 13:20:00,48.58,48.69,48.58,48.68,82800.0,32.2596,32.3327,32.2596,32.326,82800.0
2008-03-03 13:25:00,48.68,48.73,48.63,48.7,89100.0,32.326,32.3592,32.2928,32.3393,89100.0
2008-03-03 13:30:00,48.7,48.71,48.58,48.59,91500.0,32.3393,32.3459,32.2596,32.2663,91500.0
2008-03-03 13:35:00,48.59,48.64,48.54,48.64,111000.0,32.2663,32.2995,32.2331,32.2995,111000.0
2008-03-03 13:40:00,48.64,48.68,48.55,48.68,75600.0,32.2995,32.326,32.2397,32.326,75600.0
2008-03-03 13:45:00,48.67,48.78,48.64,48.74,117600.0,32.3194,32.3924,32.2995,32.3659,117600.0
2008-03-03 13:50:00,48.74,48.8,48.66,48.67,78000.0,32.3659,32.4057,32.3127,32.3194,78000.0
2008-03-03 13:55:00,48.67,48.71,48.57,48.58,87600.0,32.3194,32.3459,32.253,32.2596,87600.0
2008-03-03 14:00:00,48.56,48.6,48.5,48.56,214500.0,32.2463,32.2729,32.2065,32.2463,214500.0
2008-03-03 14:05:00,48.56,48.65,48.51,48.61,60600.0,32.2463,32.3061,32.2131,32.2795,60600.0
2008-03-03 14:10:00,48.6,48.75,48.55,48.69,80700.0,32.2729,32.3725,32.2397,32.3327,80700.0
2008-03-03 14:15:00,48.68,48.68,48.38,48.38,112200.0,32.326,32.326,32.1268,32.1268,112200.0
2008-03-03 14:20:00,48.38,48.49,48.38,48.39,99600.0,32.1268,32.1998,32.1268,32.1334,99600.0
2008-03-03 14:25:00,48.38,48.4,48.28,48.36,254100.0,32.1268,32.1401,32.0604,32.1135,254100.0
2008-03-03 14:30:00,48.37,48.53,48.31,48.36,161400.0,32.1202,32.2264,32.0803,32.1135,161400.0
2008-03-03 14:35:00,48.33,48.37,48.17,48.18,69600.0,32.0936,32.1202,31.9874,31.994,69600.0
2008-03-03 14:40:00,48.17,48.27,48.13,48.19,205500.0,31.9874,32.0538,31.9608,32.0006,205500.0
2008-03-03 14:45:00,48.15,48.23,48.1,48.11,126900.0,31.9741,32.0272,31.9409,31.9475,126900.0
2008-03-03 14:50:00,48.11,48.13,48.03,48.03,202200.0,31.9475,31.9608,31.8944,31.8944,202200.0
2008-03-03 14:55:00,48.05,48.05,47.9,47.94,714900.0,31.9077,31.9077,31.8081,31.8346,714900.0
2008-03-03 15:00:00,47.95,48.13,47.95,48.09,169800.0,31.8413,31.9608,31.8413,31.9342,169800.0
2008-03-03 15:05:00,48.1,48.16,47.99,48.06,177000.0,31.9409,31.9807,31.8678,31.9143,177000.0
2008-03-03 15:10:00,48.07,48.19,48.0,48.14,209700.0,31.9209,32.0006,31.8745,31.9674,209700.0
2008-03-03 15:15:00,48.14,48.36,48.11,48.33,529500.0,31.9674,32.1135,31.9475,32.0936,529500.0
2008-03-03 15:20:00,48.33,48.46,48.31,48.34,197700.0,32.0936,32.1799,32.0803,32.1002,197700.0
2008-03-03 15:25:00,48.34,48.38,48.22,48.31,305700.0,32.1002,32.1268,32.0206,32.0803,305700.0
2008-03-03 15:30:00,48.3,48.46,48.26,48.29,716100.0,32.0737,32.1799,32.0471,32.067,716100.0
2008-03-03 15:35:00,48.32,48.33,48.18,48.3,327600.0,32.087,32.0936,31.994,32.0737,327600.0
2008-03-03 15:40:00,48.3,48.49,48.27,48.46,341700.0,32.0737,32.1998,32.0538,32.1799,341700.0
2008-03-03 15:45:00,48.47,48.54,48.29,48.49,420000.0,32.1866,32.2331,32.067,32.1998,420000.0
2008-03-03 15:50:00,48.51,48.72,48.47,48.66,310500.0,32.2131,32.3526,32.1866,32.3127,310500.0
2008-03-03 15:55:00,48.67,48.81,48.62,48.75,1074900.0,32.3194,32.4123,32.2862,32.3725,1074900.0
2008-03-04 09:30:00,47.03,47.24,47.02,47.13,635700.0,31.2303,31.3698,31.2237,31.2967,635700.0
2008-03-04 09:35:00,47.14,47.51,47.12,47.38,1133100.0,31.3034,31.5491,31.2901,31.4628,1133100.0
2008-03-04 09:40:00,47.38,47.57,47.21,47.25,636900.0,31.4628,31.5889,31.3499,31.3764,636900.0
2008-03-04 09:45:00,47.23,47.34,47.13,47.23,591600.0,31.3631,31.4362,31.2967,31.3631,591600.0
2008-03-04 09:50:00,47.26,47.44,47.14,47.34,558600.0,31.3831,31.5026,31.3034,31.4362,558600.0
2008-03-04 09:55:00,47.34,47.51,47.34,47.38,412200.0,31.4362,31.5491,31.4362,31.4628,412200.0
2008-03-04 10:00:00,47.39,47.49,47.31,47.43,565200.0,31.4694,31.5358,31.4163,31.496,565200.0
2008-03-04 10:05:00,47.45,47.48,47.32,47.4,689100.0,31.5092,31.5292,31.4229,31.476,689100.0
2008-03-04 10:10:00,47.4,47.62,47.39,47.47,486300.0,31.476,31.6221,31.4694,31.5225,486300.0
2008-03-04 10:15:00,47.47,47.57,47.38,47.46,388500.0,31.5225,31.5889,31.4628,31.5159,388500.0
2008-03-04 10:20:00,47.46,47.59,47.44,47.46,298500.0,31.5159,31.6022,31.5026,31.5159,298500.0
2008-03-04 10:25:00,47.46,47.5,47.39,47.42,521400.0,31.5159,31.5424,31.4694,31.4893,521400.0
2008-03-04 10:30:00,47.43,47.48,47.29,47.3,708000.0,31.496,31.5292,31.403,31.4096,708000.0
2008-03-04 10:35:00,47.3,47.36,47.12,47.13,354000.0,31.4096,31.4495,31.2901,31.2967,354000.0
2008-03-04 10:40:00,47.17,47.17,47.0,47.01,409200.0,31.3233,31.3233,31.2104,31.2171,409200.0
2008-03-04 10:45:00,47.01,47.04,46.94,46.95,406500.0,31.2171,31.237,31.1706,31.1772,406500.0
2008-03-04 10:50:00,46.94,46.98,46.84,46.89,478800.0,31.1706,31.1971,31.1042,31.1374,478800.0
2008-03-04 10:55:00,46.91,46.92,46.67,46.67,454800.0,31.1506,31.1573,30.9913,30.9913,454800.0
2008-03-04 11:00:00,46.67,46.72,46.61,46.67,446100.0,30.9913,31.0245,30.9514,30.9913,446100.0
2008-03-04 11:05:00,46.66,46.7,46.51,46.53,288000.0,30.9846,31.0112,30.885,30.8983,288000.0
2008-03-04 11:10:00,46.54,46.68,46.51,46.67,353700.0,30.9049,30.9979,30.885,30.9913,353700.0
2008-03-04 11:15:00,46.67,46.71,46.63,46.67,364800.0,30.9913,31.0178,30.9647,30.9913,364800.0
2008-03-04 11:20:00,46.67,46.7,46.61,46.64,338700.0,30.9913,31.0112,30.9514,30.9714,338700.0
2008-03-04 11:25:00,46.64,46.67,46.55,46.65,410700.0,30.9714,30.9913,30.9116,30.978,410700.0
2008-03-04 11:30:00,46.65,46.68,46.52,46.59,327600.0,30.978,30.9979,30.8917,30.9382,327600.0
2008-03-04 11:35:00,46.6,46.75,46.6,46.67,335400.0,30.9448,31.0444,30.9448,30.9913,335400.0
2008-03-04 11:40:00,46.66,46.69,46.5,46.5,146400.0,30.9846,31.0046,30.8784,30.8784,146400.0
2008-03-04 11:45:00,46.5,46.6,46.5,46.6,89700.0,30.8784,30.9448,30.8784,30.9448,89700.0
2008-03-04 11:50:00,46.58,46.65,46.51,46.52,160800.0,30.9315,30.978,30.885,30.8917,160800.0
2008-03-04 11:55:00,46.52,46.53,46.4,46.49,311700.0,30.8917,30.8983,30.812,30.8717,311700.0
2008-03-04 12:00:00,46.49,46.55,46.4,46.55,335400.0,30.8717,30.9116,30.812,30.9116,335400.0
2008-03-04 12:05:00,46.53,46.69,46.45,46.67,388500.0,30.8983,31.0046,30.8452,30.9913,388500.0
2008-03-04 12:10:00,46.63,46.74,46.62,46.7,207600.0,30.9647,31.0378,30.9581,31.0112,207600.0
2008-03-04 12:15:00,46.69,46.71,46.52,46.54,246000.0,31.0046,31.0178,30.8917,30.9049,246000.0
2008-03-04 12:20:00,46.54,46.74,46.49,46.67,186900.0,30.9049,31.0378,30.8717,30.9913,186900.0
2008-03-04 12:25:00,46.64,46.75,46.62,46.69,70200.0,30.9714,31.0444,30.9581,31.0046,70200.0
2008-03-04 12:30:00,46.69,46.91,46.66,46.9,175500.0,31.0046,31.1506,30.9846,31.144,175500.0
2008-03-04 12:35:00,46.91,46.99,46.85,46.9,387600.0,31.1506,31.2038,31.1108,31.144,387600.0
2008-03-04 12:40:00,46.88,46.95,46.79,46.85,258300.0,31.1307,31.1772,31.071,31.1108,258300.0
2008-03-04 12:45:00,46.84,46.85,46.78,46.8,165600.0,31.1042,31.1108,31.0643,31.0776,165600.0
2008-03-04 12:50:00,46.79,46.82,46.57,46.57,216000.0,31.071,31.0909,30.9249,30.9249,216000.0
2008-03-04 12:55:00,46.62,46.68,46.47,46.51,210000.0,30.9581,30.9979,30.8585,30.885,210000.0
2008-03-04 13:00:00,46.5,46.56,46.4,46.41,255900.0,30.8784,30.9182,30.812,30.8186,255900.0
2008-03-04 13:05:00,46.41,46.46,46.34,46.37,279600.0,30.8186,30.8518,30.7721,30.7921,279600.0
2008-03-04 13:10:00,46.38,46.56,46.37,46.53,123900.0,30.7987,30.9182,30.7921,30.8983,123900.0
2008-03-04 13:15:00,46.53,46.62,46.53,46.59,234000.0,30.8983,30.9581,30.8983,30.9382,234000.0
2008-03-04 13:20:00,46.61,46.61,46.48,46.49,66300.0,30.9514,30.9514,30.8651,30.8717,66300.0
2008-03-04 13:25:00,46.51,46.67,46.5,46.65,147300.0,30.885,30.9913,30.8784,30.978,147300.0
2008-03-04 13:30:00,46.63,46.66,46.44,46.44,160800.0,30.9647,30.9846,30.8385,30.8385,160800.0
2008-03-04 13:35:00,46.45,46.48,46.29,46.3,291300.0,30.8452,30.8651,30.7389,30.7456,291300.0
2008-03-04 13:40:00,46.3,46.43,46.29,46.41,214800.0,30.7456,30.8319,30.7389,30.8186,214800.0
2008-03-04 13:45:00,46.38,46.43,46.3,46.3,112800.0,30.7987,30.8319,30.7456,30.7456,112800.0
2008-03-04 13:50:00,46.32,46.39,46.25,46.37,99000.0,30.7589,30.8053,30.7124,30.7921,99000.0
2008-03-04 13:55:00,46.37,46.39,46.25,46.32,379800.0,30.7921,30.8053,30.7124,30.7589,379800.0
2008-03-04 14:00:00,46.32,46.33,46.17,46.22,189000.0,30.7589,30.7655,30.6592,30.6925,189000.0
2008-03-04 14:05:00,46.21,46.21,46.03,46.04,234000.0,30.6858,30.6858,30.5663,30.5729,234000.0
2008-03-04 14:10:00,46.04,46.17,46.02,46.17,391800.0,30.5729,30.6592,30.5596,30.6592,391800.0
2008-03-04 14:15:00,46.18,46.24,46.1,46.2,352800.0,30.6659,30.7057,30.6128,30.6792,352800.0
2008-03-04 14:20:00,46.2,46.39,46.15,46.37,420600.0,30.6792,30.8053,30.646,30.7921,420600.0
2008-03-04 14:25:00,46.37,46.43,46.23,46.28,267900.0,30.7921,30.8319,30.6991,30.7323,267900.0
2008-03-04 14:30:00,46.27,46.31,46.17,46.28,233100.0,30.7257,30.7522,30.6592,30.7323,233100.0
2008-03-04 14:35:00,46.26,46.31,46.2,46.29,181500.0,30.719,30.7522,30.6792,30.7389,181500.0
2008-03-04 14:40:00,46.31,46.68,46.3,46.63,325200.0,30.7522,30.9979,30.7456,30.9647,325200.0
2008-03-04 14:45:00,46.63,46.8,46.55,46.72,283800.0,30.9647,31.0776,30.9116,31.0245,283800.0
2008-03-04 14:50:00,46.72,46.73,46.53,46.63,357600.0,31.0245,31.0311,30.8983,30.9647,357600.0
2008-03-04 14:55:00,46.63,46.63,46.44,46.59,222900.0,30.9647,30.9647,30.8385,30.9382,222900.0
2008-03-04 15:00:00,46.59,46.83,46.46,46.82,506400.0,30.9382,31.0975,30.8518,31.0909,506400.0
2008-03-04 15:05:00,46.81,47.08,46.79,46.97,773400.0,31.0842,31.2635,31.071,31.1905,773400.0
2008-03-04 15:10:00,46.98,46.98,46.7,46.88,497400.0,31.1971,31.1971,31.0112,31.1307,497400.0
2008-03-04 15:15:00,46.88,47.33,46.88,47.21,814500.0,31.1307,31.4295,31.1307,31.3499,814500.0
2008-03-04 15:20:00,47.2,47.22,47.04,47.1,309900.0,31.3432,31.3565,31.237,31.2768,309900.0
2008-03-04 15:25:00,47.12,47.13,46.82,46.87,375900.0,31.2901,31.2967,31.0909,31.1241,375900.0
2008-03-04 15:30:00,46.85,47.11,46.76,47.11,233700.0,31.1108,31.2835,31.051,31.2835,233700.0
2008-03-04 15:35:00,47.1,47.24,47.06,47.12,363300.0,31.2768,31.3698,31.2503,31.2901,363300.0
2008-03-04 15:40:00,47.12,47.42,47.08,47.22,608400.0,31.2901,31.4893,31.2635,31.3565,608400.0
2008-03-04 15:45:00,47.22,47.32,46.98,47.04,498900.0,31.3565,31.4229,31.1971,31.237,498900.0
2008-03-04 15:50:00,47.02,47.06,46.83,46.88,504300.0,31.2237,31.2503,31.0975,31.1307,504300.0
2008-03-04 15:55:00,46.88,47.08,46.68,46.83,1840800.0,31.1307,31.2635,30.9979,31.0975,1840800.0
2008-03-05 09:30:00,47.13,47.2,47.0,47.09,168300.0,31.2967,31.3432,31.2104,31.2702,168300.0
2008-03-05 09:35:00,47.09,47.2,47.01,47.02,209400.0,31.2702,31.3432,31.2171,31.2237,209400.0
2008-03-05 09:40:00,47.05,47.08,46.79,46.92,320400.0,31.2436,31.2635,31.071,31.1573,320400.0
2008-03-05 09:45:00,46.94,47.29,46.92,47.26,292500.0,31.1706,31.403,31.1573,31.3831,292500.0
2008-03-05 09:50:00,47.28,47.32,47.17,47.28,298800.0,31.3963,31.4229,31.3233,31.3963,298800.0
2008-03-05 09:55:00,47.27,47.37,47.25,47.33,225600.0,31.3897,31.4561,31.3764,31.4295,225600.0
2008-03-05 10:00:00,47.34,47.79,47.34,47.72,579600.0,31.4362,31.735,31.4362,31.6885,579600.0
2008-03-05 10:05:00,47.72,47.72,47.51,47.57,350100.0,31.6885,31.6885,31.5491,31.5889,350100.0
2008-03-05 10:10:00,47.57,47.64,47.54,47.63,182700.0,31.5889,31.6354,31.569,31.6288,182700.0
2008-03-05 10:15:00,47.62,47.71,47.59,47.67,156600.0,31.6221,31.6819,31.6022,31.6553,156600.0
2008-03-05 10:20:00,47.66,47.69,47.46,47.48,142500.0,31.6487,31.6686,31.5159,31.5292,142500.0
2008-03-05 10:25:00,47.48,47.6,47.47,47.52,196800.0,31.5292,31.6088,31.5225,31.5557,196800.0
2008-03-05 10:30:00,47.52,47.67,47.44,47.49,438300.0,31.5557,31.6553,31.5026,31.5358,438300.0
2008-03-05 10:35:00,47.49,47.61,47.47,47.61,254400.0,31.5358,31.6155,31.5225,31.6155,254400.0
2008-03-05 10:40:00,47.6,47.63,47.54,47.59,114000.0,31.6088,31.6288,31.569,31.6022,114000.0
2008-03-05 10:45:00,47.6,47.67,47.57,47.65,85500.0,31.6088,31.6553,31.5889,31.642,85500.0
2008-03-05 10:50:00,47.65,47.77,47.64,47.68,172800.0,31.642,31.7217,31.6354,31.662,172800.0
2008-03-05 10:55:00,47.68,47.71,47.53,47.57,105300.0,31.662,31.6819,31.5624,31.5889,105300.0
2008-03-05 11:00:00,47.57,47.63,47.53,47.61,91800.0,31.5889,31.6288,31.5624,31.6155,91800.0
2008-03-05 11:05:00,47.61,47.62,47.54,47.59,181500.0,31.6155,31.6221,31.569,31.6022,181500.0
2008-03-05 11:10:00,47.58,47.71,47.58,47.67,381600.0,31.5956,31.6819,31.5956,31.6553,381600.0
2008-03-05 11:15:00,47.68,47.77,47.67,47.74,330000.0,31.662,31.7217,31.6553,31.7018,330000.0
2008-03-05 11:20:00,47.74,47.8,47.72,47.77,294900.0,31.7018,31.7417,31.6885,31.7217,294900.0
2008-03-05 11:25:00,47.76,47.85,47.72,47.8,168900.0,31.7151,31.7749,31.6885,31.7417,168900.0
2008-03-05 11:30:00,47.8,47.93,47.76,47.89,183600.0,31.7417,31.828,31.7151,31.8014,183600.0
2008-03-05 11:35:00,47.89,47.94,47.67,47.77,328200.0,31.8014,31.8346,31.6553,31.7217,328200.0
2008-03-05 11:40:00,47.82,47.83,47.7,47.72,164400.0,31.7549,31.7616,31.6752,31.6885,164400.0
2008-03-05 11:45:00,47.71,47.75,47.58,47.63,168300.0,31.6819,31.7085,31.5956,31.6288,168300.0
2008-03-05 11:50:00,47.63,47.7,47.61,47.67,99300.0,31.6288,31.6752,31.6155,31.6553,99300.0
2008-03-05 11:55:00,47.67,47.75,47.67,47.71,72900.0,31.6553,31.7085,31.6553,31.6819,72900.0
2008-03-05 12:00:00,47.73,47.97,47.71,47.92,260100.0,31.6952,31.8545,31.6819,31.8213,260100.0
2008-03-05 12:05:00,47.9,47.95,47.72,47.76,180600.0,31.8081,31.8413,31.6885,31.7151,180600.0
2008-03-05 12:10:00,47.79,47.92,47.76,47.76,188700.0,31.735,31.8213,31.7151,31.7151,188700.0
2008-03-05 12:15:00,47.79,47.82,47.61,47.69,98100.0,31.735,31.7549,31.6155,31.6686,98100.0
2008-03-05 12:20:00,47.7,47.81,47.65,47.81,40500.0,31.6752,31.7483,31.642,31.7483,40500.0
2008-03-05 12:25:00,47.81,47.81,47.52,47.64,150600.0,31.7483,31.7483,31.5557,31.6354,150600.0
2008-03-05 12:30:00,47.66,47.74,47.6,47.64,45300.0,31.6487,31.7018,31.6088,31.6354,45300.0
2008-03-05 12:35:00,47.65,47.67,47.42,47.55,135600.0,31.642,31.6553,31.4893,31.5756,135600.0
2008-03-05 12:40:00,47.53,47.67,47.52,47.66,109200.0,31.5624,31.6553,31.5557,31.6487,109200.0
2008-03-05 12:45:00,47.66,47.69,47.55,47.55,26400.0,31.6487,31.6686,31.5756,31.5756,26400.0
2008-03-05 12:50:00,47.57,47.64,47.51,47.63,71700.0,31.5889,31.6354,31.5491,31.6288,71700.0
2008-03-05 12:55:00,47.63,47.67,47.56,47.65,59400.0,31.6288,31.6553,31.5823,31.642,59400.0
2008-03-05 13:00:00,47.65,47.73,47.62,47.67,92100.0,31.642,31.6952,31.6221,31.6553,92100.0
2008-03-05 13:05:00,47.66,47.68,47.63,47.67,25500.0,31.6487,31.662,31.6288,31.6553,25500.0
2008-03-05 13:10:00,47.73,47.75,47.59,47.66,137400.0,31.6952,31.7085,31.6022,31.6487,137400.0
2008-03-05 13:15:00,47.64,47.7,47.37,47.41,199800.0,31.6354,31.6752,31.4561,31.4827,199800.0
2008-03-05 13:20:00,47.39,47.39,47.2,47.2,155100.0,31.4694,31.4694,31.3432,31.3432,155100.0
2008-03-05 13:25:00,47.2,47.38,47.2,47.28,138600.0,31.3432,31.4628,31.3432,31.3963,138600.0
2008-03-05 13:30:00,47.27,47.27,47.05,47.05,235200.0,31.3897,31.3897,31.2436,31.2436,235200.0
2008-03-05 13:35:00,47.04,47.04,46.71,46.88,570600.0,31.237,31.237,31.0178,31.1307,570600.0
2008-03-05 13:40:00,46.89,47.1,46.81,47.09,308400.0,31.1374,31.2768,31.0842,31.2702,308400.0
2008-03-05 13:45:00,47.09,47.18,47.0,47.06,372300.0,31.2702,31.3299,31.2104,31.2503,372300.0
2008-03-05 13:50:00,47.05,47.16,47.03,47.08,288000.0,31.2436,31.3167,31.2303,31.2635,288000.0
2008-03-05 13:55:00,47.07,47.21,47.0,47.1,285900.0,31.2569,31.3499,31.2104,31.2768,285900.0
2008-03-05 14:00:00,47.1,47.21,46.98,47.19,166200.0,31.2768,31.3499,31.1971,31.3366,166200.0
2008-03-05 14:05:00,47.17,47.19,47.03,47.13,132900.0,31.3233,31.3366,31.2303,31.2967,132900.0
2008-03-05 14:10:00,47.14,47.25,47.06,47.25,108600.0,31.3034,31.3764,31.2503,31.3764,108600.0
2008-03-05 14:15:00,47.25,47.36,47.25,47.28,149100.0,31.3764,31.4495,31.3764,31.3963,149100.0
2008-03-05 14:20:00,47.26,47.3,47.17,47.29,88800.0,31.3831,31.4096,31.3233,31.403,88800.0
2008-03-05 14:25:00,47.29,47.37,47.23,47.27,306000.0,31.403,31.4561,31.3631,31.3897,306000.0
2008-03-05 14:30:00,47.27,47.28,47.07,47.16,201000.0,31.3897,31.3963,31.2569,31.3167,201000.0
2008-03-05 14:35:00,47.15,47.31,47.12,47.21,57600.0,31.31,31.4163,31.2901,31.3499,57600.0
2008-03-05 14:40:00,47.22,47.34,47.18,47.19,54600.0,31.3565,31.4362,31.3299,31.3366,54600.0
2008-03-05 14:45:00,47.19,47.44,47.19,47.42,171900.0,31.3366,31.5026,31.3366,31.4893,171900.0
2008-03-05 14:50:00,47.42,47.57,47.35,47.45,136800.0,31.4893,31.5889,31.4428,31.5092,136800.0
2008-03-05 14:55:00,47.5,47.54,47.28,47.34,90900.0,31.5424,31.569,31.3963,31.4362,90900.0
2008-03-05 15:00:00,47.31,47.31,47.22,47.25,59400.0,31.4163,31.4163,31.3565,31.3764,59400.0
2008-03-05 15:05:00,47.29,47.31,47.18,47.2,87600.0,31.403,31.4163,31.3299,31.3432,87600.0
2008-03-05 15:10:00,47.19,47.29,47.13,47.15,88500.0,31.3366,31.403,31.2967,31.31,88500.0
2008-03-05 15:15:00,47.13,47.13,46.93,47.01,225900.0,31.2967,31.2967,31.1639,31.2171,225900.0
2008-03-05 15:20:00,46.99,47.21,46.95,47.19,116100.0,31.2038,31.3499,31.1772,31.3366,116100.0
2008-03-05 15:25:00,47.19,47.32,47.13,47.28,123900.0,31.3366,31.4229,31.2967,31.3963,123900.0
2008-03-05 15:30:00,47.27,47.4,47.2,47.38,114000.0,31.3897,31.476,31.3432,31.4628,114000.0
2008-03-05 15:35:00,47.36,47.39,47.21,47.29,81300.0,31.4495,31.4694,31.3499,31.403,81300.0
2008-03-05 15:40:00,47.32,47.4,47.27,47.28,105000.0,31.4229,31.476,31.3897,31.3963,105000.0
2008-03-05 15:45:00,47.29,47.34,47.22,47.27,136200.0,31.403,31.4362,31.3565,31.3897,136200.0
2008-03-05 15:50:00,47.27,47.38,47.27,47.38,234300.0,31.3897,31.4628,31.3897,31.4628,234300.0
2008-03-05 15:55:00,47.37,47.71,47.35,47.67,1329000.0,31.4561,31.6819,31.4428,31.6553,1329000.0
2008-03-05 16:00:00,47.75,47.75,47.62,47.68,4365600.0,31.7085,31.7085,31.6221,31.662,4365600.0
2008-03-05 16:05:00,47.68,47.68,47.58,47.58,48000.0,31.662,31.662,31.5956,31.5956,48000.0
2008-03-05 16:10:00,47.6,47.67,47.6,47.67,4500.0,31.6088,31.6553,31.6088,31.6553,4500.0
2008-03-06 09:30:00,47.43,47.57,47.17,47.22,147000.0,31.496,31.5889,31.3233,31.3565,147000.0
2008-03-06 09:35:00,47.21,47.23,47.13,47.21,60300.0,31.3499,31.3631,31.2967,31.3499,60300.0
2008-03-06 09:40:00,47.23,47.33,47.11,47.32,88200.0,31.3631,31.4295,31.2835,31.4229,88200.0
2008-03-06 09:45:00,47.29,47.43,47.21,47.27,219300.0,31.403,31.496,31.3499,31.3897,219300.0
2008-03-06 09:50:00,47.24,47.28,47.12,47.15,120600.0,31.3698,31.3963,31.2901,31.31,120600.0
2008-03-06 09:55:00,47.15,47.2,46.89,46.97,282900.0,31.31,31.3432,31.1374,31.1905,282900.0
2008-03-06 10:00:00,46.98,46.98,46.67,46.72,302700.0,31.1971,31.1971,30.9913,31.0245,302700.0
2008-03-06 10:05:00,46.74,46.83,46.72,46.74,277500.0,31.0378,31.0975,31.0245,31.0378,277500.0
2008-03-06 10:10:00,46.74,46.84,46.7,46.83,301500.0,31.0378,31.1042,31.0112,31.0975,301500.0
2008-03-06 10:15:00,46.81,46.85,46.7,46.7,438000.0,31.0842,31.1108,31.0112,31.0112,438000.0
2008-03-06 10:20:00,46.7,47.02,46.69,46.98,560700.0,31.0112,31.2237,31.0046,31.1971,560700.0
2008-03-06 10:25:00,46.95,47.01,46.83,46.87,483600.0,31.1772,31.2171,31.0975,31.1241,483600.0
2008-03-06 10:30:00,46.88,47.04,46.87,46.98,506700.0,31.1307,31.237,31.1241,31.1971,506700.0
2008-03-06 10:35:00,46.97,47.03,46.87,46.9,309300.0,31.1905,31.2303,31.1241,31.144,309300.0
2008-03-06 10:40:00,46.95,46.96,46.79,46.91,290700.0,31.1772,31.1839,31.071,31.1506,290700.0
2008-03-06 10:45:00,46.93,47.03,46.86,46.99,300300.0,31.1639,31.2303,31.1174,31.2038,300300.0
2008-03-06 10:50:00,46.99,47.05,46.87,46.88,250200.0,31.2038,31.2436,31.1241,31.1307,250200.0
2008-03-06 10:55:00,46.93,47.01,46.84,46.86,361800.0,31.1639,31.2171,31.1042,31.1174,361800.0
2008-03-06 11:00:00,46.87,46.97,46.8,46.82,348900.0,31.1241,31.1905,31.0776,31.0909,348900.0
2008-03-06 11:05:00,46.8,46.9,46.74,46.86,387900.0,31.0776,31.144,31.0378,31.1174,387900.0
2008-03-06 11:10:00,46.86,46.94,46.76,46.76,219600.0,31.1174,31.1706,31.051,31.051,219600.0
2008-03-06 11:15:00,46.77,46.86,46.75,46.84,130800.0,31.0577,31.1174,31.0444,31.1042,130800.0
2008-03-06 11:20:00,46.84,46.95,46.8,46.81,177600.0,31.1042,31.1772,31.0776,31.0842,177600.0
2008-03-06 11:25:00,46.83,46.94,46.77,46.86,201900.0,31.0975,31.1706,31.0577,31.1174,201900.0
2008-03-06 11:30:00,46.87,46.95,46.85,46.87,155100.0,31.1241,31.1772,31.1108,31.1241,155100.0
2008-03-06 11:35:00,46.87,46.98,46.78,46.93,235200.0,31.1241,31.1971,31.0643,31.1639,235200.0
2008-03-06 11:40:00,46.93,46.97,46.85,46.89,145200.0,31.1639,31.1905,31.1108,31.1374,145200.0
2008-03-06 11:45:00,46.88,46.9,46.79,46.81,77100.0,31.1307,31.144,31.071,31.0842,77100.0
2008-03-06 11:50:00,46.82,46.82,46.72,46.76,141300.0,31.0909,31.0909,31.0245,31.051,141300.0
2008-03-06 11:55:00,46.76,46.85,46.73,46.8,156600.0,31.051,31.1108,31.0311,31.0776,156600.0
2008-03-06 12:00:00,46.79,46.8,46.6,46.62,297000.0,31.071,31.0776,30.9448,30.9581,297000.0
2008-03-06 12:05:00,46.64,46.68,46.58,46.58,54300.0,30.9714,30.9979,30.9315,30.9315,54300.0
2008-03-06 12:10:00,46.58,46.59,46.42,46.47,188100.0,30.9315,30.9382,30.8253,30.8585,188100.0
2008-03-06 12:15:00,46.46,46.49,46.4,46.45,146700.0,30.8518,30.8717,30.812,30.8452,146700.0
2008-03-06 12:20:00,46.45,46.45,46.4,46.41,107100.0,30.8452,30.8452,30.812,30.8186,107100.0
2008-03-06 12:25:00,46.43,46.56,46.43,46.53,159900.0,30.8319,30.9182,30.8319,30.8983,159900.0
2008-03-06 12:30:00,46.54,46.56,46.42,46.47,98400.0,30.9049,30.9182,30.8253,30.8585,98400.0
2008-03-06 12:35:00,46.46,46.54,46.46,46.5,45900.0,30.8518,30.9049,30.8518,30.8784,45900.0
2008-03-06 12:40:00,46.5,46.66,46.5,46.66,91200.0,30.8784,30.9846,30.8784,30.9846,91200.0
2008-03-06 12:45:00,46.66,46.66,46.54,46.57,50400.0,30.9846,30.9846,30.9049,30.9249,50400.0
2008-03-06 12:50:00,46.55,46.61,46.52,46.58,84000.0,30.9116,30.9514,30.8917,30.9315,84000.0
2008-03-06 12:55:00,46.56,46.56,46.4,46.43,181800.0,30.9182,30.9182,30.812,30.8319,181800.0
2008-03-06 13:00:00,46.43,46.57,46.41,46.52,124800.0,30.8319,30.9249,30.8186,30.8917,124800.0
2008-03-06 13:05:00,46.5,46.63,46.49,46.51,92100.0,30.8784,30.9647,30.8717,30.885,92100.0
2008-03-06 13:10:00,46.5,46.5,46.38,46.45,204600.0,30.8784,30.8784,30.7987,30.8452,204600.0
2008-03-06 13:15:00,46.44,46.48,46.42,46.45,72300.0,30.8385,30.8651,30.8253,30.8452,72300.0
2008-03-06 13:20:00,46.45,46.45,46.33,46.36,128100.0,30.8452,30.8452,30.7655,30.7854,128100.0
2008-03-06 13:25:00,46.35,46.37,46.3,46.32,140100.0,30.7788,30.7921,30.7456,30.7589,140100.0
2008-03-06 13:30:00,46.33,46.33,46.26,46.27,139200.0,30.7655,30.7655,30.719,30.7257,139200.0
2008-03-06 13:35:00,46.28,46.42,46.23,46.42,145800.0,30.7323,30.8253,30.6991,30.8253,145800.0
2008-03-06 13:40:00,46.4,46.5,46.4,46.47,97200.0,30.812,30.8784,30.812,30.8585,97200.0
2008-03-06 13:45:00,46.45,46.54,46.4,46.52,70800.0,30.8452,30.9049,30.812,30.8917,70800.0
2008-03-06 13:50:00,46.52,46.57,46.49,46.5,86400.0,30.8917,30.9249,30.8717,30.8784,86400.0
2008-03-06 13:55:00,46.5,46.54,46.42,46.44,82200.0,30.8784,30.9049,30.8253,30.8385,82200.0
2008-03-06 14:00:00,46.42,46.56,46.42,46.51,44100.0,30.8253,30.9182,30.8253,30.885,44100.0
2008-03-06 14:05:00,46.53,46.62,46.51,46.56,121200.0,30.8983,30.9581,30.885,30.9182,121200.0
2008-03-06 14:10:00,46.54,46.56,46.46,46.46,51900.0,30.9049,30.9182,30.8518,30.8518,51900.0
2008-03-06 14:15:00,46.48,46.53,46.44,46.48,79200.0,30.8651,30.8983,30.8385,30.8651,79200.0
2008-03-06 14:20:00,46.48,46.49,46.4,46.41,76800.0,30.8651,30.8717,30.812,30.8186,76800.0
2008-03-06 14:25:00,46.4,46.4,46.29,46.29,141900.0,30.812,30.812,30.7389,30.7389,141900.0
2008-03-06 14:30:00,46.29,46.3,46.21,46.27,135300.0,30.7389,30.7456,30.6858,30.7257,135300.0
2008-03-06 14:35:00,46.28,46.33,46.26,46.31,58500.0,30.7323,30.7655,30.719,30.7522,58500.0
2008-03-06 14:40:00,46.31,46.39,46.26,46.36,72900.0,30.7522,30.8053,30.719,30.7854,72900.0
2008-03-06 14:45:00,46.37,46.5,46.28,46.47,241800.0,30.7921,30.8784,30.7323,30.8585,241800.0
2008-03-06 14:50:00,46.45,46.48,46.32,46.33,126900.0,30.8452,30.8651,30.7589,30.7655,126900.0
2008-03-06 14:55:00,46.33,46.37,46.3,46.34,62700.0,30.7655,30.7921,30.7456,30.7721,62700.0
2008-03-06 15:00:00,46.31,46.34,46.17,46.17,94500.0,30.7522,30.7721,30.6592,30.6592,94500.0
2008-03-06 15:05:00,46.14,46.19,46.07,46.07,204300.0,30.6393,30.6725,30.5928,30.5928,204300.0
2008-03-06 15:10:00,46.08,46.11,45.98,45.98,181800.0,30.5995,30.6194,30.5331,30.5331,181800.0
2008-03-06 15:15:00,45.98,46.18,45.98,46.15,199800.0,30.5331,30.6659,30.5331,30.646,199800.0
2008-03-06 15:20:00,46.18,46.29,46.18,46.24,250500.0,30.6659,30.7389,30.6659,30.7057,250500.0
2008-03-06 15:25:00,46.24,46.36,46.21,46.36,214800.0,30.7057,30.7854,30.6858,30.7854,214800.0
2008-03-06 15:30:00,46.36,46.36,46.16,46.18,359100.0,30.7854,30.7854,30.6526,30.6659,359100.0
2008-03-06 15:35:00,46.18,46.19,46.01,46.03,258300.0,30.6659,30.6725,30.553,30.5663,258300.0
2008-03-06 15:40:00,46.03,46.11,45.94,46.09,475500.0,30.5663,30.6194,30.5065,30.6061,475500.0
2008-03-06 15:45:00,46.08,46.1,45.87,45.92,483000.0,30.5995,30.6128,30.46,30.4932,483000.0
2008-03-06 15:50:00,45.9,45.92,45.8,45.85,653100.0,30.48,30.4932,30.4136,30.4468,653100.0
2008-03-06 15:55:00,45.85,45.86,45.43,45.58,3100500.0,30.4468,30.4534,30.1679,30.2675,3100500.0
2008-03-06 16:00:00,45.58,45.73,45.5,45.57,10024800.0,30.2675,30.3671,30.2143,30.2608,10024800.0
2008-03-06 16:05:00,45.57,45.66,45.5,45.66,100200.0,30.2608,30.3206,30.2143,30.3206,100200.0
2008-03-06 16:10:00,45.67,45.83,45.65,45.77,24600.0,30.3272,30.4335,30.3139,30.3936,24600.0
2008-03-07 09:30:00,45.33,45.53,45.07,45.1,515100.0,30.1014,30.2343,29.9288,29.9487,515100.0
2008-03-07 09:35:00,45.1,45.5,45.09,45.45,491700.0,29.9487,30.2143,29.9421,30.1811,491700.0
2008-03-07 09:40:00,45.48,45.8,45.35,45.78,496800.0,30.2011,30.4136,30.1147,30.4003,496800.0
2008-03-07 09:45:00,45.79,46.15,45.7,46.09,606900.0,30.4069,30.646,30.3471,30.6061,606900.0
2008-03-07 09:50:00,46.09,46.1,45.81,45.88,406800.0,30.6061,30.6128,30.4202,30.4667,406800.0
2008-03-07 09:55:00,45.89,46.39,45.87,46.28,343500.0,30.4733,30.8053,30.46,30.7323,343500.0
2008-03-07 10:00:00,46.28,46.28,46.11,46.21,819900.0,30.7323,30.7323,30.6194,30.6858,819900.0
2008-03-07 10:05:00,46.2,46.25,45.9,45.97,265800.0,30.6792,30.7124,30.48,30.5264,265800.0
2008-03-07 10:10:00,45.98,46.01,45.73,45.84,217500.0,30.5331,30.553,30.3671,30.4401,217500.0
2008-03-07 10:15:00,45.84,46.07,45.84,46.03,140400.0,30.4401,30.5928,30.4401,30.5663,140400.0
2008-03-07 10:20:00,46.07,46.24,46.07,46.08,295800.0,30.5928,30.7057,30.5928,30.5995,295800.0
2008-03-07 10:25:00,46.09,46.17,46.05,46.1,140400.0,30.6061,30.6592,30.5796,30.6128,140400.0
2008-03-07 10:30:00,46.09,46.29,46.06,46.29,146400.0,30.6061,30.7389,30.5862,30.7389,146400.0
2008-03-07 10:35:00,46.27,46.38,46.15,46.38,187800.0,30.7257,30.7987,30.646,30.7987,187800.0
2008-03-07 10:40:00,46.38,46.6,46.38,46.55,247200.0,30.7987,30.9448,30.7987,30.9116,247200.0
2008-03-07 10:45:00,46.55,46.6,46.5,46.56,200700.0,30.9116,30.9448,30.8784,30.9182,200700.0
2008-03-07 10:50:00,46.55,46.57,46.28,46.29,105000.0,30.9116,30.9249,30.7323,30.7389,105000.0
2008-03-07 10:55:00,46.27,46.29,46.11,46.16,151500.0,30.7257,30.7389,30.6194,30.6526,151500.0
2008-03-07 11:00:00,46.16,46.19,46.03,46.07,112200.0,30.6526,30.6725,30.5663,30.5928,112200.0
2008-03-07 11:05:00,46.03,46.07,45.99,46.01,84300.0,30.5663,30.5928,30.5397,30.553,84300.0
2008-03-07 11:10:00,45.99,46.08,45.84,45.84,168000.0,30.5397,30.5995,30.4401,30.4401,168000.0
2008-03-07 11:15:00,45.84,45.88,45.8,45.83,168900.0,30.4401,30.4667,30.4136,30.4335,168900.0
2008-03-07 11:20:00,45.84,45.94,45.8,45.89,171600.0,30.4401,30.5065,30.4136,30.4733,171600.0
2008-03-07 11:25:00,45.91,45.92,45.69,45.7,130200.0,30.4866,30.4932,30.3405,30.3471,130200.0
2008-03-07 11:30:00,45.7,45.92,45.7,45.89,201300.0,30.3471,30.4932,30.3471,30.4733,201300.0
2008-03-07 11:35:00,45.89,45.89,45.79,45.81,142200.0,30.4733,30.4733,30.4069,30.4202,142200.0
2008-03-07 11:40:00,45.82,45.89,45.67,45.67,245700.0,30.4268,30.4733,30.3272,30.3272,245700.0
2008-03-07 11:45:00,45.67,45.72,45.62,45.66,291300.0,30.3272,30.3604,30.294,30.3206,291300.0
2008-03-07 11:50:00,45.66,45.71,45.57,45.6,189000.0,30.3206,30.3538,30.2608,30.2807,189000.0
2008-03-07 11:55:00,45.59,45.75,45.57,45.7,171900.0,30.2741,30.3803,30.2608,30.3471,171900.0
2008-03-07 12:00:00,45.69,45.73,45.63,45.66,177300.0,30.3405,30.3671,30.3007,30.3206,177300.0
2008-03-07 12:05:00,45.65,45.67,45.46,45.5,212400.0,30.3139,30.3272,30.1878,30.2143,212400.0
2008-03-07 12:10:00,45.5,45.64,45.35,45.37,207900.0,30.2143,30.3073,30.1147,30.128,207900.0
2008-03-07 12:15:00,45.37,45.45,45.31,45.38,167700.0,30.128,30.1811,30.0882,30.1346,167700.0
2008-03-07 12:20:00,45.39,45.59,45.39,45.59,140700.0,30.1413,30.2741,30.1413,30.2741,140700.0
2008-03-07 12:25:00,45.59,45.66,45.53,45.58,165600.0,30.2741,30.3206,30.2343,30.2675,165600.0
2008-03-07 12:30:00,45.59,45.61,45.52,45.57,82800.0,30.2741,30.2874,30.2276,30.2608,82800.0
2008-03-07 12:35:00,45.56,45.61,45.5,45.54,135900.0,30.2542,30.2874,30.2143,30.2409,135900.0
2008-03-07 12:40:00,45.54,45.78,45.53,45.74,211200.0,30.2409,30.4003,30.2343,30.3737,211200.0
2008-03-07 12:45:00,45.74,45.84,45.73,45.84,87600.0,30.3737,30.4401,30.3671,30.4401,87600.0
2008-03-07 12:50:00,45.84,45.89,45.81,45.81,99000.0,30.4401,30.4733,30.4202,30.4202,99000.0
2008-03-07 12:55:00,45.83,45.88,45.76,45.87,100200.0,30.4335,30.4667,30.387,30.46,100200.0
2008-03-07 13:00:00,45.86,45.87,45.71,45.77,122700.0,30.4534,30.46,30.3538,30.3936,122700.0
2008-03-07 13:05:00,45.78,45.8,45.72,45.75,80700.0,30.4003,30.4136,30.3604,30.3803,80700.0
2008-03-07 13:10:00,45.75,45.75,45.54,45.55,102900.0,30.3803,30.3803,30.2409,30.2475,102900.0
2008-03-07 13:15:00,45.54,45.6,45.32,45.34,444600.0,30.2409,30.2807,30.0948,30.1081,444600.0
2008-03-07 13:20:00,45.34,45.37,45.3,45.34,364500.0,30.1081,30.128,30.0815,30.1081,364500.0
2008-03-07 13:25:00,45.33,45.49,45.32,45.43,128100.0,30.1014,30.2077,30.0948,30.1679,128100.0
2008-03-07 13:30:00,45.44,45.44,45.3,45.33,90600.0,30.1745,30.1745,30.0815,30.1014,90600.0
2008-03-07 13:35:00,45.33,45.33,45.17,45.25,219300.0,30.1014,30.1014,29.9952,30.0483,219300.0
2008-03-07 13:40:00,45.25,45.27,45.13,45.19,120900.0,30.0483,30.0616,29.9686,30.0085,120900.0
2008-03-07 13:45:00,45.22,45.31,45.16,45.2,112800.0,30.0284,30.0882,29.9886,30.0151,112800.0
2008-03-07 13:50:00,45.19,45.2,45.11,45.13,321000.0,30.0085,30.0151,29.9554,29.9686,321000.0
2008-03-07 13:55:00,45.13,45.13,45.02,45.06,146700.0,29.9686,29.9686,29.8956,29.9222,146700.0
2008-03-07 14:00:00,45.06,45.1,44.98,45.02,398100.0,29.9222,29.9487,29.869,29.8956,398100.0
2008-03-07 14:05:00,45.0,45.11,44.97,45.11,265500.0,29.8823,29.9554,29.8624,29.9554,265500.0
2008-03-07 14:10:00,45.11,45.19,45.06,45.1,205500.0,29.9554,30.0085,29.9222,29.9487,205500.0
2008-03-07 14:15:00,45.1,45.1,44.98,45.0,168000.0,29.9487,29.9487,29.869,29.8823,168000.0
2008-03-07 14:20:00,45.0,45.0,44.83,44.86,954300.0,29.8823,29.8823,29.7694,29.7893,954300.0
2008-03-07 14:25:00,44.86,44.99,44.85,44.97,181200.0,29.7893,29.8757,29.7827,29.8624,181200.0
2008-03-07 14:30:00,44.98,45.01,44.84,44.87,240600.0,29.869,29.8889,29.7761,29.796,240600.0
2008-03-07 14:35:00,44.84,44.9,44.82,44.84,201900.0,29.7761,29.8159,29.7628,29.7761,201900.0
2008-03-07 14:40:00,44.84,44.93,44.84,44.92,213300.0,29.7761,29.8358,29.7761,29.8292,213300.0
2008-03-07 14:45:00,44.93,45.09,44.92,45.0,299400.0,29.8358,29.9421,29.8292,29.8823,299400.0
2008-03-07 14:50:00,44.99,44.99,44.85,44.9,137100.0,29.8757,29.8757,29.7827,29.8159,137100.0
2008-03-07 14:55:00,44.88,45.35,44.88,45.34,315000.0,29.8026,30.1147,29.8026,30.1081,315000.0
2008-03-07 15:00:00,45.36,45.36,45.05,45.07,422700.0,30.1214,30.1214,29.9155,29.9288,422700.0
2008-03-07 15:05:00,45.07,45.33,45.01,45.32,237000.0,29.9288,30.1014,29.8889,30.0948,237000.0
2008-03-07 15:10:00,45.31,45.59,45.26,45.51,566100.0,30.0882,30.2741,30.055,30.221,566100.0
2008-03-07 15:15:00,45.53,45.82,45.3,45.81,709200.0,30.2343,30.4268,30.0815,30.4202,709200.0
2008-03-07 15:20:00,45.8,46.08,45.75,45.91,869700.0,30.4136,30.5995,30.3803,30.4866,869700.0
2008-03-07 15:25:00,45.89,46.02,45.55,45.62,525000.0,30.4733,30.5596,30.2475,30.294,525000.0
2008-03-07 15:30:00,45.63,45.73,45.38,45.41,402900.0,30.3007,30.3671,30.1346,30.1546,402900.0
2008-03-07 15:35:00,45.37,45.7,45.36,45.57,357300.0,30.128,30.3471,30.1214,30.2608,357300.0
2008-03-07 15:40:00,45.57,45.74,45.44,45.47,504300.0,30.2608,30.3737,30.1745,30.1944,504300.0
2008-03-07 15:45:00,45.52,45.67,45.33,45.33,426000.0,30.2276,30.3272,30.1014,30.1014,426000.0
2008-03-07 15:50:00,45.37,45.47,45.17,45.42,345000.0,30.128,30.1944,29.9952,30.1612,345000.0
2008-03-07 15:55:00,45.42,45.48,45.18,45.36,1033200.0,30.1612,30.2011,30.0018,30.1214,1033200.0
2008-03-07 16:00:00,45.36,45.9,45.36,45.9,5131200.0,30.1214,30.48,30.1214,30.48,5131200.0
2008-03-07 16:05:00,45.39,45.4,45.36,45.36,11700.0,30.1413,30.1479,30.1214,30.1214,11700.0
2008-03-07 16:10:00,45.41,45.41,45.41,45.41,1500.0,30.1546,30.1546,30.1546,30.1546,1500.0
2008-03-10 09:30:00,45.84,45.9,45.35,45.48,268200.0,30.4401,30.48,30.1147,30.2011,268200.0
2008-03-10 09:35:00,45.51,45.63,45.48,45.55,240600.0,30.221,30.3007,30.2011,30.2475,240600.0
2008-03-10 09:40:00,45.51,45.65,45.48,45.64,263700.0,30.221,30.3139,30.2011,30.3073,263700.0
2008-03-10 09:45:00,45.64,45.66,45.53,45.53,154500.0,30.3073,30.3206,30.2343,30.2343,154500.0
2008-03-10 09:50:00,45.52,45.57,45.37,45.54,156600.0,30.2276,30.2608,30.128,30.2409,156600.0
2008-03-10 09:55:00,45.54,45.78,45.49,45.73,128400.0,30.2409,30.4003,30.2077,30.3671,128400.0
2008-03-10 10:00:00,45.73,45.83,45.58,45.6,568800.0,30.3671,30.4335,30.2675,30.2807,568800.0
2008-03-10 10:05:00,45.6,45.7,45.48,45.55,418800.0,30.2807,30.3471,30.2011,30.2475,418800.0
2008-03-10 10:10:00,45.55,45.66,45.48,45.62,274200.0,30.2475,30.3206,30.2011,30.294,274200.0
2008-03-10 10:15:00,45.65,45.72,45.47,45.54,319200.0,30.3139,30.3604,30.1944,30.2409,319200.0
2008-03-10 10:20:00,45.55,45.55,45.38,45.39,185400.0,30.2475,30.2475,30.1346,30.1413,185400.0
2008-03-10 10:25:00,45.4,45.68,45.4,45.66,192900.0,30.1479,30.3339,30.1479,30.3206,192900.0
2008-03-10 10:30:00,45.66,45.78,45.65,45.76,310800.0,30.3206,30.4003,30.3139,30.387,310800.0
2008-03-10 10:35:00,45.77,45.85,45.58,45.81,204300.0,30.3936,30.4468,30.2675,30.4202,204300.0
2008-03-10 10:40:00,45.82,45.87,45.71,45.77,128100.0,30.4268,30.46,30.3538,30.3936,128100.0
2008-03-10 10:45:00,45.75,45.91,45.75,45.84,174600.0,30.3803,30.4866,30.3803,30.4401,174600.0
2008-03-10 10:50:00,45.82,45.92,45.79,45.87,141600.0,30.4268,30.4932,30.4069,30.46,141600.0
2008-03-10 10:55:00,45.89,45.9,45.67,45.69,94800.0,30.4733,30.48,30.3272,30.3405,94800.0
2008-03-10 11:00:00,45.71,45.92,45.7,45.84,119100.0,30.3538,30.4932,30.3471,30.4401,119100.0
2008-03-10 11:05:00,45.84,45.86,45.7,45.77,85200.0,30.4401,30.4534,30.3471,30.3936,85200.0
2008-03-10 11:10:00,45.77,45.85,45.73,45.73,159900.0,30.3936,30.4468,30.3671,30.3671,159900.0
2008-03-10 11:15:00,45.73,45.73,45.59,45.59,113700.0,30.3671,30.3671,30.2741,30.2741,113700.0
2008-03-10 11:20:00,45.59,45.6,45.42,45.44,127800.0,30.2741,30.2807,30.1612,30.1745,127800.0
2008-03-10 11:25:00,45.43,45.44,45.27,45.3,151500.0,30.1679,30.1745,30.0616,30.0815,151500.0
2008-03-10 11:30:00,45.29,45.31,45.25,45.25,360000.0,30.0749,30.0882,30.0483,30.0483,360000.0
2008-03-10 11:35:00,45.25,45.4,45.23,45.29,268200.0,30.0483,30.1479,30.035,30.0749,268200.0
2008-03-10 11:40:00,45.29,45.31,45.15,45.18,177300.0,30.0749,30.0882,29.9819,30.0018,177300.0
2008-03-10 11:45:00,45.16,45.17,44.92,45.07,343800.0,29.9886,29.9952,29.8292,29.9288,343800.0
2008-03-10 11:50:00,45.07,45.12,44.96,45.0,450900.0,29.9288,29.962,29.8557,29.8823,450900.0
2008-03-10 11:55:00,45.0,45.16,44.97,45.06,399600.0,29.8823,29.9886,29.8624,29.9222,399600.0
2008-03-10 12:00:00,45.07,45.07,44.76,44.81,404100.0,29.9288,29.9288,29.7229,29.7561,404100.0
2008-03-10 12:05:00,44.8,44.84,44.67,44.82,339900.0,29.7495,29.7761,29.6632,29.7628,339900.0
2008-03-10 12:10:00,44.82,45.11,44.7,45.05,718800.0,29.7628,29.9554,29.6831,29.9155,718800.0
2008-03-10 12:15:00,45.06,45.08,44.98,45.01,255300.0,29.9222,29.9354,29.869,29.8889,255300.0
2008-03-10 12:20:00,45.02,45.1,44.86,44.94,240600.0,29.8956,29.9487,29.7893,29.8425,240600.0
2008-03-10 12:25:00,44.93,44.98,44.81,44.88,229800.0,29.8358,29.869,29.7561,29.8026,229800.0
2008-03-10 12:30:00,44.85,45.04,44.8,44.89,166500.0,29.7827,29.9089,29.7495,29.8093,166500.0
2008-03-10 12:35:00,44.89,44.98,44.84,44.94,180600.0,29.8093,29.869,29.7761,29.8425,180600.0
2008-03-10 12:40:00,44.92,44.97,44.79,44.79,229500.0,29.8292,29.8624,29.7429,29.7429,229500.0
2008-03-10 12:45:00,44.8,45.1,44.73,44.77,1266300.0,29.7495,29.9487,29.703,29.7296,1266300.0
2008-03-10 12:50:00,44.75,44.97,44.73,44.9,181200.0,29.7163,29.8624,29.703,29.8159,181200.0
2008-03-10 12:55:00,44.9,45.1,44.88,45.03,301500.0,29.8159,29.9487,29.8026,29.9022,301500.0
2008-03-10 13:00:00,45.03,45.06,44.92,44.97,196200.0,29.9022,29.9222,29.8292,29.8624,196200.0
2008-03-10 13:05:00,44.98,44.99,44.86,44.9,1088100.0,29.869,29.8757,29.7893,29.8159,1088100.0
2008-03-10 13:10:00,44.89,44.96,44.87,44.92,109200.0,29.8093,29.8557,29.796,29.8292,109200.0
2008-03-10 13:15:00,44.92,44.96,44.86,44.87,217800.0,29.8292,29.8557,29.7893,29.796,217800.0
2008-03-10 13:20:00,44.86,44.86,44.78,44.83,85500.0,29.7893,29.7893,29.7362,29.7694,85500.0
2008-03-10 13:25:00,44.81,44.83,44.73,44.74,66300.0,29.7561,29.7694,29.703,29.7097,66300.0
2008-03-10 13:30:00,44.75,44.89,44.72,44.82,221700.0,29.7163,29.8093,29.6964,29.7628,221700.0
2008-03-10 13:35:00,44.81,44.87,44.78,44.82,205800.0,29.7561,29.796,29.7362,29.7628,205800.0
2008-03-10 13:40:00,44.82,44.89,44.8,44.84,188400.0,29.7628,29.8093,29.7495,29.7761,188400.0
2008-03-10 13:45:00,44.86,44.89,44.78,44.79,170700.0,29.7893,29.8093,29.7362,29.7429,170700.0
2008-03-10 13:50:00,44.78,44.85,44.75,44.78,225000.0,29.7362,29.7827,29.7163,29.7362,225000.0
2008-03-10 13:55:00,44.8,44.83,44.6,44.62,1201500.0,29.7495,29.7694,29.6167,29.63,1201500.0
2008-03-10 14:00:00,44.62,44.69,44.57,44.58,534300.0,29.63,29.6765,29.5968,29.6034,534300.0
2008-03-10 14:05:00,44.57,44.58,44.51,44.55,286800.0,29.5968,29.6034,29.5569,29.5835,286800.0
2008-03-10 14:10:00,44.53,44.58,44.49,44.5,369600.0,29.5702,29.6034,29.5436,29.5503,369600.0
2008-03-10 14:15:00,44.52,44.54,44.42,44.43,516300.0,29.5636,29.5768,29.4972,29.5038,516300.0
2008-03-10 14:20:00,44.44,44.45,44.31,44.32,336600.0,29.5104,29.5171,29.4241,29.4308,336600.0
2008-03-10 14:25:00,44.33,44.47,44.23,44.47,372900.0,29.4374,29.5304,29.371,29.5304,372900.0
2008-03-10 14:30:00,44.46,44.59,44.46,44.58,402000.0,29.5237,29.61,29.5237,29.6034,402000.0
2008-03-10 14:35:00,44.58,44.67,44.52,44.63,1257900.0,29.6034,29.6632,29.5636,29.6366,1257900.0
2008-03-10 14:40:00,44.64,44.67,44.52,44.54,155700.0,29.6433,29.6632,29.5636,29.5768,155700.0
2008-03-10 14:45:00,44.54,44.65,44.52,44.57,212400.0,29.5768,29.6499,29.5636,29.5968,212400.0
2008-03-10 14:50:00,44.56,44.67,44.56,44.63,312600.0,29.5901,29.6632,29.5901,29.6366,312600.0
2008-03-10 14:55:00,44.62,44.63,44.55,44.59,225600.0,29.63,29.6366,29.5835,29.61,225600.0
2008-03-10 15:00:00,44.58,44.64,44.51,44.54,424800.0,29.6034,29.6433,29.5569,29.5768,424800.0
2008-03-10 15:05:00,44.56,44.66,44.51,44.63,462300.0,29.5901,29.6565,29.5569,29.6366,462300.0
2008-03-10 15:10:00,44.62,44.65,44.5,44.61,404400.0,29.63,29.6499,29.5503,29.6233,404400.0
2008-03-10 15:15:00,44.62,44.67,44.57,44.63,267900.0,29.63,29.6632,29.5968,29.6366,267900.0
2008-03-10 15:20:00,44.63,44.67,44.52,44.58,439200.0,29.6366,29.6632,29.5636,29.6034,439200.0
2008-03-10 15:25:00,44.58,44.66,44.49,44.61,472800.0,29.6034,29.6565,29.5436,29.6233,472800.0
2008-03-10 15:30:00,44.63,44.73,44.52,44.66,564900.0,29.6366,29.703,29.5636,29.6565,564900.0
2008-03-10 15:35:00,44.66,44.68,44.44,44.46,252300.0,29.6565,29.6698,29.5104,29.5237,252300.0
2008-03-10 15:40:00,44.45,44.61,44.32,44.56,483000.0,29.5171,29.6233,29.4308,29.5901,483000.0
2008-03-10 15:45:00,44.57,44.57,44.4,44.49,520500.0,29.5968,29.5968,29.4839,29.5436,520500.0
2008-03-10 15:50:00,44.47,44.48,44.37,44.4,780000.0,29.5304,29.537,29.464,29.4839,780000.0
2008-03-10 15:55:00,44.4,44.53,44.34,44.52,1533600.0,29.4839,29.5702,29.444,29.5636,1533600.0
2008-03-11 09:30:00,47.17,47.32,47.14,47.14,697800.0,31.3233,31.4229,31.3034,31.3034,697800.0
2008-03-11 09:35:00,47.15,47.33,47.14,47.33,732600.0,31.31,31.4295,31.3034,31.4295,732600.0
2008-03-11 09:40:00,47.33,47.54,47.31,47.33,649200.0,31.4295,31.569,31.4163,31.4295,649200.0
2008-03-11 09:45:00,47.34,47.46,47.24,47.36,811200.0,31.4362,31.5159,31.3698,31.4495,811200.0
2008-03-11 09:50:00,47.37,47.37,47.07,47.16,510300.0,31.4561,31.4561,31.2569,31.3167,510300.0
2008-03-11 09:55:00,47.15,47.22,47.1,47.12,451800.0,31.31,31.3565,31.2768,31.2901,451800.0
2008-03-11 10:00:00,47.12,47.17,46.94,46.94,483600.0,31.2901,31.3233,31.1706,31.1706,483600.0
2008-03-11 10:05:00,46.95,47.1,46.93,47.07,503700.0,31.1772,31.2768,31.1639,31.2569,503700.0
2008-03-11 10:10:00,47.06,47.15,46.99,47.06,367800.0,31.2503,31.31,31.2038,31.2503,367800.0
2008-03-11 10:15:00,47.06,47.15,46.98,47.08,402600.0,31.2503,31.31,31.1971,31.2635,402600.0
2008-03-11 10:20:00,47.09,47.21,47.05,47.19,266700.0,31.2702,31.3499,31.2436,31.3366,266700.0
2008-03-11 10:25:00,47.19,47.22,47.12,47.16,199200.0,31.3366,31.3565,31.2901,31.3167,199200.0
2008-03-11 10:30:00,47.17,47.21,47.02,47.04,432600.0,31.3233,31.3499,31.2237,31.237,432600.0
2008-03-11 10:35:00,47.04,47.15,47.02,47.15,299400.0,31.237,31.31,31.2237,31.31,299400.0
2008-03-11 10:40:00,47.15,47.21,47.07,47.13,385500.0,31.31,31.3499,31.2569,31.2967,385500.0
2008-03-11 10:45:00,47.15,47.23,47.09,47.14,300300.0,31.31,31.3631,31.2702,31.3034,300300.0
2008-03-11 10:50:00,47.12,47.15,47.01,47.06,247200.0,31.2901,31.31,31.2171,31.2503,247200.0
2008-03-11 10:55:00,47.06,47.16,47.01,47.11,344400.0,31.2503,31.3167,31.2171,31.2835,344400.0
2008-03-11 11:00:00,47.12,47.16,47.07,47.12,310200.0,31.2901,31.3167,31.2569,31.2901,310200.0
2008-03-11 11:05:00,47.12,47.16,47.1,47.13,234000.0,31.2901,31.3167,31.2768,31.2967,234000.0
2008-03-11 11:10:00,47.13,47.16,47.06,47.07,191400.0,31.2967,31.3167,31.2503,31.2569,191400.0
2008-03-11 11:15:00,47.06,47.08,47.01,47.05,140700.0,31.2503,31.2635,31.2171,31.2436,140700.0
2008-03-11 11:20:00,47.04,47.08,46.99,47.06,135900.0,31.237,31.2635,31.2038,31.2503,135900.0
2008-03-11 11:25:00,47.08,47.15,47.04,47.09,192000.0,31.2635,31.31,31.237,31.2702,192000.0
2008-03-11 11:30:00,47.12,47.14,47.05,47.11,86700.0,31.2901,31.3034,31.2436,31.2835,86700.0
2008-03-11 11:35:00,47.11,47.12,46.97,47.0,144300.0,31.2835,31.2901,31.1905,31.2104,144300.0
2008-03-11 11:40:00,47.0,47.08,46.87,46.9,282900.0,31.2104,31.2635,31.1241,31.144,282900.0
2008-03-11 11:45:00,46.88,46.88,46.72,46.77,378000.0,31.1307,31.1307,31.0245,31.0577,378000.0
2008-03-11 11:50:00,46.77,46.79,46.64,46.73,295200.0,31.0577,31.071,30.9714,31.0311,295200.0
2008-03-11 11:55:00,46.74,46.77,46.58,46.71,364200.0,31.0378,31.0577,30.9315,31.0178,364200.0
2008-03-11 12:00:00,46.72,46.78,46.68,46.78,206700.0,31.0245,31.0643,30.9979,31.0643,206700.0
2008-03-11 12:05:00,46.77,46.89,46.76,46.83,304500.0,31.0577,31.1374,31.051,31.0975,304500.0
2008-03-11 12:10:00,46.83,46.95,46.82,46.92,317400.0,31.0975,31.1772,31.0909,31.1573,317400.0
2008-03-11 12:15:00,46.91,46.99,46.83,46.88,334800.0,31.1506,31.2038,31.0975,31.1307,334800.0
2008-03-11 12:20:00,46.88,47.01,46.85,46.94,246600.0,31.1307,31.2171,31.1108,31.1706,246600.0
2008-03-11 12:25:00,46.93,46.93,46.74,46.87,223500.0,31.1639,31.1639,31.0378,31.1241,223500.0
2008-03-11 12:30:00,46.86,46.86,46.7,46.73,74100.0,31.1174,31.1174,31.0112,31.0311,74100.0
2008-03-11 12:35:00,46.71,46.77,46.71,46.72,50100.0,31.0178,31.0577,31.0178,31.0245,50100.0
2008-03-11 12:40:00,46.71,46.72,46.66,46.7,68400.0,31.0178,31.0245,30.9846,31.0112,68400.0
2008-03-11 12:45:00,46.69,46.69,46.52,46.54,197100.0,31.0046,31.0046,30.8917,30.9049,197100.0
2008-03-11 12:50:00,46.51,46.61,46.51,46.53,102900.0,30.885,30.9514,30.885,30.8983,102900.0
2008-03-11 12:55:00,46.55,46.89,46.55,46.84,310800.0,30.9116,31.1374,30.9116,31.1042,310800.0
2008-03-11 13:00:00,46.81,46.86,46.79,46.83,125400.0,31.0842,31.1174,31.071,31.0975,125400.0
2008-03-11 13:05:00,46.82,46.84,46.7,46.79,267900.0,31.0909,31.1042,31.0112,31.071,267900.0
2008-03-11 13:10:00,46.79,46.98,46.78,46.89,153300.0,31.071,31.1971,31.0643,31.1374,153300.0
2008-03-11 13:15:00,46.89,47.04,46.85,47.0,216000.0,31.1374,31.237,31.1108,31.2104,216000.0
2008-03-11 13:20:00,47.0,47.12,46.92,47.08,200400.0,31.2104,31.2901,31.1573,31.2635,200400.0
2008-03-11 13:25:00,47.08,47.28,47.07,47.26,400200.0,31.2635,31.3963,31.2569,31.3831,400200.0
2008-03-11 13:30:00,47.27,47.29,47.15,47.2,177300.0,31.3897,31.403,31.31,31.3432,177300.0
2008-03-11 13:35:00,47.2,47.24,47.08,47.08,112200.0,31.3432,31.3698,31.2635,31.2635,112200.0
2008-03-11 13:40:00,47.09,47.12,46.98,47.04,183600.0,31.2702,31.2901,31.1971,31.237,183600.0
2008-03-11 13:45:00,47.04,47.07,46.99,47.02,164400.0,31.237,31.2569,31.2038,31.2237,164400.0
2008-03-11 13:50:00,47.02,47.19,46.98,47.16,143400.0,31.2237,31.3366,31.1971,31.3167,143400.0
2008-03-11 13:55:00,47.15,47.28,47.15,47.22,223500.0,31.31,31.3963,31.31,31.3565,223500.0
2008-03-11 14:00:00,47.24,47.36,47.23,47.35,220500.0,31.3698,31.4495,31.3631,31.4428,220500.0
2008-03-11 14:05:00,47.35,47.42,47.3,47.38,441300.0,31.4428,31.4893,31.4096,31.4628,441300.0
2008-03-11 14:10:00,47.37,47.4,47.29,47.34,216300.0,31.4561,31.476,31.403,31.4362,216300.0
2008-03-11 14:15:00,47.32,47.42,47.28,47.41,186300.0,31.4229,31.4893,31.3963,31.4827,186300.0
2008-03-11 14:20:00,47.41,47.42,47.34,47.36,135300.0,31.4827,31.4893,31.4362,31.4495,135300.0
2008-03-11 14:25:00,47.37,47.41,47.35,47.39,149100.0,31.4561,31.4827,31.4428,31.4694,149100.0
2008-03-11 14:30:00,47.37,47.47,47.35,47.47,175500.0,31.4561,31.5225,31.4428,31.5225,175500.0
2008-03-11 14:35:00,47.47,47.56,47.42,47.52,304200.0,31.5225,31.5823,31.4893,31.5557,304200.0
2008-03-11 14:40:00,47.52,47.62,47.51,47.59,359400.0,31.5557,31.6221,31.5491,31.6022,359400.0
2008-03-11 14:45:00,47.6,47.88,47.54,47.88,479700.0,31.6088,31.7948,31.569,31.7948,479700.0
2008-03-11 14:50:00,47.87,47.92,47.76,47.89,334800.0,31.7881,31.8213,31.7151,31.8014,334800.0
2008-03-11 14:55:00,47.89,47.9,47.78,47.79,240900.0,31.8014,31.8081,31.7284,31.735,240900.0
2008-03-11 15:00:00,47.77,47.83,47.69,47.74,315000.0,31.7217,31.7616,31.6686,31.7018,315000.0
2008-03-11 15:05:00,47.74,47.86,47.72,47.82,287100.0,31.7018,31.7815,31.6885,31.7549,287100.0
2008-03-11 15:10:00,47.84,47.92,47.79,47.84,265500.0,31.7682,31.8213,31.735,31.7682,265500.0
2008-03-11 15:15:00,47.83,48.02,47.82,48.01,231300.0,31.7616,31.8877,31.7549,31.8811,231300.0
2008-03-11 15:20:00,48.01,48.29,47.99,48.28,723300.0,31.8811,32.067,31.8678,32.0604,723300.0
2008-03-11 15:25:00,48.28,48.31,48.17,48.26,372300.0,32.0604,32.0803,31.9874,32.0471,372300.0
2008-03-11 15:30:00,48.26,48.29,48.01,48.11,412800.0,32.0471,32.067,31.8811,31.9475,412800.0
2008-03-11 15:35:00,48.12,48.3,48.07,48.28,354900.0,31.9541,32.0737,31.9209,32.0604,354900.0
2008-03-11 15:40:00,48.27,48.3,48.17,48.25,482100.0,32.0538,32.0737,31.9874,32.0405,482100.0
2008-03-11 15:45:00,48.25,48.3,48.2,48.3,563100.0,32.0405,32.0737,32.0073,32.0737,563100.0
2008-03-11 15:50:00,48.3,48.6,48.28,48.53,1318500.0,32.0737,32.2729,32.0604,32.2264,1318500.0
2008-03-11 15:55:00,48.53,48.88,48.53,48.73,4069500.0,32.2264,32.4588,32.2264,32.3592,4069500.0
2008-03-12 09:30:00,47.46,47.73,47.42,47.65,419100.0,31.5159,31.6952,31.4893,31.642,419100.0
2008-03-12 09:35:00,47.65,47.76,47.63,47.65,402600.0,31.642,31.7151,31.6288,31.642,402600.0
2008-03-12 09:40:00,47.65,47.66,47.43,47.44,264600.0,31.642,31.6487,31.496,31.5026,264600.0
2008-03-12 09:45:00,47.44,47.45,47.27,47.4,345900.0,31.5026,31.5092,31.3897,31.476,345900.0
2008-03-12 09:50:00,47.4,47.42,47.21,47.28,312300.0,31.476,31.4893,31.3499,31.3963,312300.0
2008-03-12 09:55:00,47.28,47.48,47.25,47.36,345300.0,31.3963,31.5292,31.3764,31.4495,345300.0
2008-03-12 10:00:00,47.35,47.45,47.16,47.16,197400.0,31.4428,31.5092,31.3167,31.3167,197400.0
2008-03-12 10:05:00,47.15,47.29,47.12,47.26,393600.0,31.31,31.403,31.2901,31.3831,393600.0
2008-03-12 10:10:00,47.27,47.53,47.25,47.51,511800.0,31.3897,31.5624,31.3764,31.5491,511800.0
2008-03-12 10:15:00,47.5,47.53,47.43,47.49,192900.0,31.5424,31.5624,31.496,31.5358,192900.0
2008-03-12 10:20:00,47.51,47.57,47.48,47.51,184200.0,31.5491,31.5889,31.5292,31.5491,184200.0
2008-03-12 10:25:00,47.5,47.5,47.35,47.35,131100.0,31.5424,31.5424,31.4428,31.4428,131100.0
2008-03-12 10:30:00,47.35,47.43,47.27,47.43,249600.0,31.4428,31.496,31.3897,31.496,249600.0
2008-03-12 10:35:00,47.43,47.61,47.42,47.61,140400.0,31.496,31.6155,31.4893,31.6155,140400.0
2008-03-12 10:40:00,47.59,47.73,47.58,47.7,223200.0,31.6022,31.6952,31.5956,31.6752,223200.0
2008-03-12 10:45:00,47.7,47.77,47.64,47.75,187200.0,31.6752,31.7217,31.6354,31.7085,187200.0
2008-03-12 10:50:00,47.77,47.9,47.76,47.85,177300.0,31.7217,31.8081,31.7151,31.7749,177300.0
2008-03-12 10:55:00,47.84,47.87,47.76,47.83,228900.0,31.7682,31.7881,31.7151,31.7616,228900.0
2008-03-12 11:00:00,47.84,48.04,47.84,48.04,138300.0,31.7682,31.901,31.7682,31.901,138300.0
2008-03-12 11:05:00,48.05,48.14,48.01,48.11,174000.0,31.9077,31.9674,31.8811,31.9475,174000.0
2008-03-12 11:10:00,48.13,48.31,48.1,48.29,167400.0,31.9608,32.0803,31.9409,32.067,167400.0
2008-03-12 11:15:00,48.29,48.38,48.22,48.28,237600.0,32.067,32.1268,32.0206,32.0604,237600.0
2008-03-12 11:20:00,48.28,48.29,48.13,48.13,242700.0,32.0604,32.067,31.9608,31.9608,242700.0
2008-03-12 11:25:00,48.13,48.16,48.06,48.08,181200.0,31.9608,31.9807,31.9143,31.9276,181200.0
2008-03-12 11:30:00,48.07,48.13,47.98,48.02,225000.0,31.9209,31.9608,31.8612,31.8877,225000.0
2008-03-12 11:35:00,48.03,48.07,47.96,48.04,234000.0,31.8944,31.9209,31.8479,31.901,234000.0
2008-03-12 11:40:00,48.03,48.08,47.98,48.03,145200.0,31.8944,31.9276,31.8612,31.8944,145200.0
2008-03-12 11:45:00,48.02,48.02,47.74,47.76,153600.0,31.8877,31.8877,31.7018,31.7151,153600.0
2008-03-12 11:50:00,47.75,47.76,47.61,47.68,195600.0,31.7085,31.7151,31.6155,31.662,195600.0
2008-03-12 11:55:00,47.67,47.77,47.61,47.71,143400.0,31.6553,31.7217,31.6155,31.6819,143400.0
2008-03-12 12:00:00,47.75,47.76,47.59,47.65,161100.0,31.7085,31.7151,31.6022,31.642,161100.0
2008-03-12 12:05:00,47.68,47.7,47.6,47.66,70500.0,31.662,31.6752,31.6088,31.6487,70500.0
2008-03-12 12:10:00,47.65,47.79,47.64,47.76,63600.0,31.642,31.735,31.6354,31.7151,63600.0
2008-03-12 12:15:00,47.77,47.8,47.61,47.64,65100.0,31.7217,31.7417,31.6155,31.6354,65100.0
2008-03-12 12:20:00,47.64,47.73,47.62,47.64,110700.0,31.6354,31.6952,31.6221,31.6354,110700.0
2008-03-12 12:25:00,47.64,47.77,47.63,47.7,73800.0,31.6354,31.7217,31.6288,31.6752,73800.0
2008-03-12 12:30:00,47.7,47.8,47.64,47.69,102000.0,31.6752,31.7417,31.6354,31.6686,102000.0
2008-03-12 12:35:00,47.68,47.73,47.64,47.65,72000.0,31.662,31.6952,31.6354,31.642,72000.0
2008-03-12 12:40:00,47.66,47.77,47.65,47.76,111600.0,31.6487,31.7217,31.642,31.7151,111600.0
2008-03-12 12:45:00,47.76,47.77,47.53,47.57,392700.0,31.7151,31.7217,31.5624,31.5889,392700.0
2008-03-12 12:50:00,47.57,47.57,47.44,47.48,259500.0,31.5889,31.5889,31.5026,31.5292,259500.0
2008-03-12 12:55:00,47.48,47.59,47.46,47.57,113100.0,31.5292,31.6022,31.5159,31.5889,113100.0
2008-03-12 13:00:00,47.54,47.7,47.53,47.62,125700.0,31.569,31.6752,31.5624,31.6221,125700.0
2008-03-12 13:05:00,47.62,47.66,47.59,47.6,167100.0,31.6221,31.6487,31.6022,31.6088,167100.0
2008-03-12 13:10:00,47.6,47.63,47.49,47.53,193200.0,31.6088,31.6288,31.5358,31.5624,193200.0
2008-03-12 13:15:00,47.53,47.55,47.46,47.48,179100.0,31.5624,31.5756,31.5159,31.5292,179100.0
2008-03-12 13:20:00,47.49,47.63,47.47,47.54,261300.0,31.5358,31.6288,31.5225,31.569,261300.0
2008-03-12 13:25:00,47.54,47.58,47.47,47.49,199500.0,31.569,31.5956,31.5225,31.5358,199500.0
2008-03-12 13:30:00,47.48,47.5,47.39,47.41,197400.0,31.5292,31.5424,31.4694,31.4827,197400.0
2008-03-12 13:35:00,47.41,47.43,47.32,47.36,173700.0,31.4827,31.496,31.4229,31.4495,173700.0
2008-03-12 13:40:00,47.38,47.42,47.18,47.2,149400.0,31.4628,31.4893,31.3299,31.3432,149400.0
2008-03-12 13:45:00,47.19,47.28,47.15,47.23,159600.0,31.3366,31.3963,31.31,31.3631,159600.0
2008-03-12 13:50:00,47.24,47.35,47.24,47.32,183300.0,31.3698,31.4428,31.3698,31.4229,183300.0
2008-03-12 13:55:00,47.33,47.36,47.16,47.17,212400.0,31.4295,31.4495,31.3167,31.3233,212400.0
2008-03-12 14:00:00,47.18,47.31,47.12,47.24,212100.0,31.3299,31.4163,31.2901,31.3698,212100.0
2008-03-12 14:05:00,47.24,47.24,47.07,47.17,184500.0,31.3698,31.3698,31.2569,31.3233,184500.0
2008-03-12 14:10:00,47.18,47.2,47.1,47.17,141900.0,31.3299,31.3432,31.2768,31.3233,141900.0
2008-03-12 14:15:00,47.16,47.3,47.13,47.26,187800.0,31.3167,31.4096,31.2967,31.3831,187800.0
2008-03-12 14:20:00,47.26,47.3,47.21,47.21,168600.0,31.3831,31.4096,31.3499,31.3499,168600.0
2008-03-12 14:25:00,47.21,47.28,47.17,47.24,143100.0,31.3499,31.3963,31.3233,31.3698,143100.0
2008-03-12 14:30:00,47.22,47.46,47.17,47.46,231300.0,31.3565,31.5159,31.3233,31.5159,231300.0
2008-03-12 14:35:00,47.46,47.53,47.37,47.47,386100.0,31.5159,31.5624,31.4561,31.5225,386100.0
2008-03-12 14:40:00,47.45,47.68,47.45,47.58,242400.0,31.5092,31.662,31.5092,31.5956,242400.0
2008-03-12 14:45:00,47.59,47.68,47.49,47.66,124500.0,31.6022,31.662,31.5358,31.6487,124500.0
2008-03-12 14:50:00,47.64,47.67,47.51,47.54,71700.0,31.6354,31.6553,31.5491,31.569,71700.0
2008-03-12 14:55:00,47.56,47.56,47.44,47.46,533100.0,31.5823,31.5823,31.5026,31.5159,533100.0
2008-03-12 15:00:00,47.47,47.47,47.32,47.37,214200.0,31.5225,31.5225,31.4229,31.4561,214200.0
2008-03-12 15:05:00,47.37,47.46,47.34,47.39,146100.0,31.4561,31.5159,31.4362,31.4694,146100.0
2008-03-12 15:10:00,47.38,47.43,47.3,47.41,171300.0,31.4628,31.496,31.4096,31.4827,171300.0
2008-03-12 15:15:00,47.42,47.51,47.31,47.34,390600.0,31.4893,31.5491,31.4163,31.4362,390600.0
2008-03-12 15:20:00,47.36,47.4,47.3,47.32,266400.0,31.4495,31.476,31.4096,31.4229,266400.0
2008-03-12 15:25:00,47.33,47.47,47.24,47.24,195600.0,31.4295,31.5225,31.3698,31.3698,195600.0
2008-03-12 15:30:00,47.26,47.36,47.17,47.19,223200.0,31.3831,31.4495,31.3233,31.3366,223200.0
2008-03-12 15:35:00,47.2,47.2,47.04,47.05,350400.0,31.3432,31.3432,31.237,31.2436,350400.0
2008-03-12 15:40:00,47.05,47.14,46.98,46.99,294000.0,31.2436,31.3034,31.1971,31.2038,294000.0
2008-03-12 15:45:00,46.99,47.02,46.84,46.95,619500.0,31.2038,31.2237,31.1042,31.1772,619500.0
2008-03-12 15:50:00,46.95,47.06,46.75,46.78,909300.0,31.1772,31.2503,31.0444,31.0643,909300.0
2008-03-12 15:55:00,46.78,46.8,46.42,46.72,3742500.0,31.0643,31.0776,30.8253,31.0245,3742500.0
2008-03-12 16:00:00,46.71,46.9,46.71,46.86,9455100.0,31.0178,31.144,31.0178,31.1174,9455100.0
2008-03-12 16:05:00,46.82,46.92,46.82,46.85,52200.0,31.0909,31.1573,31.0909,31.1108,52200.0
2008-03-12 16:10:00,46.85,46.89,46.83,46.83,2400.0,31.1108,31.1374,31.0975,31.0975,2400.0
2008-03-13 09:30:00,44.25,44.81,44.23,44.52,442200.0,29.3843,29.7561,29.371,29.5636,442200.0
2008-03-13 09:35:00,44.52,44.93,44.52,44.65,1328100.0,29.5636,29.8358,29.5636,29.6499,1328100.0
2008-03-13 09:40:00,44.65,44.7,44.32,44.37,646800.0,29.6499,29.6831,29.4308,29.464,646800.0
2008-03-13 09:45:00,44.37,44.48,44.29,44.46,421500.0,29.464,29.537,29.4108,29.5237,421500.0
2008-03-13 09:50:00,44.48,44.6,44.41,44.44,386400.0,29.537,29.6167,29.4905,29.5104,386400.0
2008-03-13 09:55:00,44.43,44.53,44.28,44.39,275400.0,29.5038,29.5702,29.4042,29.4772,275400.0
2008-03-13 10:00:00,44.4,44.6,44.27,44.59,344100.0,29.4839,29.6167,29.3976,29.61,344100.0
2008-03-13 10:05:00,44.58,44.65,44.47,44.6,229200.0,29.6034,29.6499,29.5304,29.6167,229200.0
2008-03-13 10:10:00,44.63,44.85,44.63,44.76,348000.0,29.6366,29.7827,29.6366,29.7229,348000.0
2008-03-13 10:15:00,44.76,44.83,44.63,44.67,390900.0,29.7229,29.7694,29.6366,29.6632,390900.0
2008-03-13 10:20:00,44.67,44.77,44.5,44.56,718800.0,29.6632,29.7296,29.5503,29.5901,718800.0
2008-03-13 10:25:00,44.56,44.64,44.48,44.61,406200.0,29.5901,29.6433,29.537,29.6233,406200.0
2008-03-13 10:30:00,44.59,44.73,44.51,44.56,593400.0,29.61,29.703,29.5569,29.5901,593400.0
2008-03-13 10:35:00,44.54,44.59,44.35,44.39,417300.0,29.5768,29.61,29.4507,29.4772,417300.0
2008-03-13 10:40:00,44.39,44.48,44.35,44.38,492600.0,29.4772,29.537,29.4507,29.4706,492600.0
2008-03-13 10:45:00,44.37,44.48,44.34,44.42,312900.0,29.464,29.537,29.444,29.4972,312900.0
2008-03-13 10:50:00,44.42,44.51,44.38,44.48,173100.0,29.4972,29.5569,29.4706,29.537,173100.0
2008-03-13 10:55:00,44.48,44.57,44.43,44.49,221400.0,29.537,29.5968,29.5038,29.5436,221400.0
2008-03-13 11:00:00,44.48,44.64,44.48,44.5,290400.0,29.537,29.6433,29.537,29.5503,290400.0
2008-03-13 11:05:00,44.55,44.88,44.55,44.79,319500.0,29.5835,29.8026,29.5835,29.7429,319500.0
2008-03-13 11:10:00,44.79,45.13,44.78,45.0,439800.0,29.7429,29.9686,29.7362,29.8823,439800.0
2008-03-13 11:15:00,44.98,45.13,44.89,45.0,613500.0,29.869,29.9686,29.8093,29.8823,613500.0
2008-03-13 11:20:00,45.02,45.53,45.0,45.5,372900.0,29.8956,30.2343,29.8823,30.2143,372900.0
2008-03-13 11:25:00,45.49,45.51,45.22,45.27,385200.0,30.2077,30.221,30.0284,30.0616,385200.0
2008-03-13 11:30:00,45.27,45.34,45.11,45.2,420000.0,30.0616,30.1081,29.9554,30.0151,420000.0
2008-03-13 11:35:00,45.19,45.36,45.17,45.31,298500.0,30.0085,30.1214,29.9952,30.0882,298500.0
2008-03-13 11:40:00,45.31,45.46,45.31,45.35,258600.0,30.0882,30.1878,30.0882,30.1147,258600.0
2008-03-13 11:45:00,45.35,45.39,45.23,45.29,203700.0,30.1147,30.1413,30.035,30.0749,203700.0
2008-03-13 11:50:00,45.3,45.48,45.3,45.39,216000.0,30.0815,30.2011,30.0815,30.1413,216000.0
2008-03-13 11:55:00,45.42,45.48,45.35,45.47,211500.0,30.1612,30.2011,30.1147,30.1944,211500.0
2008-03-13 12:00:00,45.48,45.81,45.47,45.8,391800.0,30.2011,30.4202,30.1944,30.4136,391800.0
2008-03-13 12:05:00,45.8,45.85,45.76,45.83,679200.0,30.4136,30.4468,30.387,30.4335,679200.0
2008-03-13 12:10:00,45.84,46.05,45.78,45.78,658500.0,30.4401,30.5796,30.4003,30.4003,658500.0
2008-03-13 12:15:00,45.78,45.95,45.76,45.77,362400.0,30.4003,30.5132,30.387,30.3936,362400.0
2008-03-13 12:20:00,45.76,45.77,45.59,45.69,474300.0,30.387,30.3936,30.2741,30.3405,474300.0
2008-03-13 12:25:00,45.71,45.79,45.66,45.74,256500.0,30.3538,30.4069,30.3206,30.3737,256500.0
2008-03-13 12:30:00,45.73,45.77,45.65,45.69,256200.0,30.3671,30.3936,30.3139,30.3405,256200.0
2008-03-13 12:35:00,45.69,45.79,45.62,45.69,203400.0,30.3405,30.4069,30.294,30.3405,203400.0
2008-03-13 12:40:00,45.69,45.76,45.43,45.44,258300.0,30.3405,30.387,30.1679,30.1745,258300.0
2008-03-13 12:45:00,45.44,45.5,45.37,45.44,192300.0,30.1745,30.2143,30.128,30.1745,192300.0
2008-03-13 12:50:00,45.44,45.56,45.39,45.56,117900.0,30.1745,30.2542,30.1413,30.2542,117900.0
2008-03-13 12:55:00,45.56,45.62,45.42,45.62,288600.0,30.2542,30.294,30.1612,30.294,288600.0
2008-03-13 13:00:00,45.62,45.71,45.54,45.55,149700.0,30.294,30.3538,30.2409,30.2475,149700.0
2008-03-13 13:05:00,45.54,45.91,45.5,45.77,229200.0,30.2409,30.4866,30.2143,30.3936,229200.0
2008-03-13 13:10:00,45.77,45.92,45.7,45.71,223500.0,30.3936,30.4932,30.3471,30.3538,223500.0
2008-03-13 13:15:00,45.71,45.87,45.65,45.85,181200.0,30.3538,30.46,30.3139,30.4468,181200.0
2008-03-13 13:20:00,45.88,45.99,45.87,45.89,314100.0,30.4667,30.5397,30.46,30.4733,314100.0
2008-03-13 13:25:00,45.89,46.28,45.88,46.26,553200.0,30.4733,30.7323,30.4667,30.719,553200.0
2008-03-13 13:30:00,46.27,46.3,46.06,46.18,450900.0,30.7257,30.7456,30.5862,30.6659,450900.0
2008-03-13 13:35:00,46.2,46.38,46.1,46.13,548400.0,30.6792,30.7987,30.6128,30.6327,548400.0
2008-03-13 13:40:00,46.12,46.16,45.96,46.03,439800.0,30.626,30.6526,30.5198,30.5663,439800.0
2008-03-13 13:45:00,46.03,46.06,45.72,45.72,344100.0,30.5663,30.5862,30.3604,30.3604,344100.0
2008-03-13 13:50:00,45.71,46.07,45.69,46.06,190500.0,30.3538,30.5928,30.3405,30.5862,190500.0
2008-03-13 13:55:00,46.06,46.27,45.98,46.02,318900.0,30.5862,30.7257,30.5331,30.5596,318900.0
2008-03-13 14:00:00,46.0,46.22,45.95,46.04,314100.0,30.5464,30.6925,30.5132,30.5729,314100.0
2008-03-13 14:05:00,46.03,46.22,45.98,46.11,207900.0,30.5663,30.6925,30.5331,30.6194,207900.0
2008-03-13 14:10:00,46.11,46.18,45.97,46.07,303300.0,30.6194,30.6659,30.5264,30.5928,303300.0
2008-03-13 14:15:00,46.07,46.24,45.92,45.98,194700.0,30.5928,30.7057,30.4932,30.5331,194700.0
2008-03-13 14:20:00,45.98,46.15,45.97,46.09,130800.0,30.5331,30.646,30.5264,30.6061,130800.0
2008-03-13 14:25:00,46.13,46.24,46.04,46.15,251700.0,30.6327,30.7057,30.5729,30.646,251700.0
2008-03-13 14:30:00,46.16,46.17,45.85,45.9,241200.0,30.6526,30.6592,30.4468,30.48,241200.0
2008-03-13 14:35:00,45.87,45.92,45.79,45.82,205800.0,30.46,30.4932,30.4069,30.4268,205800.0
2008-03-13 14:40:00,45.82,45.87,45.69,45.74,156600.0,30.4268,30.46,30.3405,30.3737,156600.0
2008-03-13 14:45:00,45.72,45.77,45.68,45.75,113100.0,30.3604,30.3936,30.3339,30.3803,113100.0
2008-03-13 14:50:00,45.75,45.86,45.68,45.77,190800.0,30.3803,30.4534,30.3339,30.3936,190800.0
2008-03-13 14:55:00,45.77,45.99,45.75,45.99,439500.0,30.3936,30.5397,30.3803,30.5397,439500.0
2008-03-13 15:00:00,46.0,46.11,45.79,45.8,313800.0,30.5464,30.6194,30.4069,30.4136,313800.0
2008-03-13 15:05:00,45.82,46.09,45.79,46.04,348300.0,30.4268,30.6061,30.4069,30.5729,348300.0
2008-03-13 15:10:00,46.05,46.16,45.99,46.14,183000.0,30.5796,30.6526,30.5397,30.6393,183000.0
2008-03-13 15:15:00,46.12,46.13,45.97,46.06,142800.0,30.626,30.6327,30.5264,30.5862,142800.0
2008-03-13 15:20:00,46.05,46.17,45.95,46.15,236400.0,30.5796,30.6592,30.5132,30.646,236400.0
2008-03-13 15:25:00,46.15,46.28,46.12,46.19,384000.0,30.646,30.7323,30.626,30.6725,384000.0
2008-03-13 15:30:00,46.16,46.35,46.11,46.11,367200.0,30.6526,30.7788,30.6194,30.6194,367200.0
2008-03-13 15:35:00,46.13,46.19,46.03,46.19,450900.0,30.6327,30.6725,30.5663,30.6725,450900.0
2008-03-13 15:40:00,46.19,46.28,45.99,46.05,500100.0,30.6725,30.7323,30.5397,30.5796,500100.0
2008-03-13 15:45:00,46.04,46.12,45.84,45.84,680100.0,30.5729,30.626,30.4401,30.4401,680100.0
2008-03-13 15:50:00,45.83,45.86,45.71,45.76,600900.0,30.4335,30.4534,30.3538,30.387,600900.0
2008-03-13 15:55:00,45.76,45.8,45.56,45.59,1928700.0,30.387,30.4136,30.2542,30.2741,1928700.0
2008-03-13 16:00:00,45.6,45.6,45.44,45.53,2696100.0,30.2807,30.2807,30.1745,30.2343,2696100.0
2008-03-13 16:05:00,45.53,45.57,45.53,45.53,63300.0,30.2343,30.2608,30.2343,30.2343,63300.0
2008-03-13 16:10:00,45.52,45.53,45.48,45.48,32700.0,30.2276,30.2343,30.2011,30.2011,32700.0
2008-03-14 09:30:00,45.07,45.22,44.51,44.56,622500.0,29.9288,30.0284,29.5569,29.5901,622500.0
2008-03-14 09:35:00,44.58,45.14,44.58,44.98,430500.0,29.6034,29.9753,29.6034,29.869,430500.0
2008-03-14 09:40:00,44.99,45.21,44.91,45.03,693900.0,29.8757,30.0218,29.8225,29.9022,693900.0
2008-03-14 09:45:00,45.04,45.06,44.35,44.43,789600.0,29.9089,29.9222,29.4507,29.5038,789600.0
2008-03-14 09:50:00,44.45,44.62,44.29,44.38,528900.0,29.5171,29.63,29.4108,29.4706,528900.0
2008-03-14 09:55:00,44.39,44.45,43.87,43.88,1553700.0,29.4772,29.5171,29.1319,29.1386,1553700.0
2008-03-14 10:00:00,43.88,43.89,43.26,43.49,1967700.0,29.1386,29.1452,28.7269,28.8796,1967700.0
2008-03-14 10:05:00,43.46,44.26,43.45,44.13,890400.0,28.8597,29.3909,28.853,29.3046,890400.0
2008-03-14 10:10:00,44.13,44.19,43.89,44.08,522900.0,29.3046,29.3444,29.1452,29.2714,522900.0
2008-03-14 10:15:00,44.14,44.51,44.05,44.1,475200.0,29.3112,29.5569,29.2515,29.2847,475200.0
2008-03-14 10:20:00,44.12,44.24,43.94,44.12,464700.0,29.2979,29.3776,29.1784,29.2979,464700.0
2008-03-14 10:25:00,44.06,44.15,43.67,44.03,518100.0,29.2581,29.3179,28.9991,29.2382,518100.0
2008-03-14 10:30:00,44.01,44.11,43.78,43.96,493800.0,29.2249,29.2913,29.0722,29.1917,493800.0
2008-03-14 10:35:00,43.96,44.05,43.75,43.75,322500.0,29.1917,29.2515,29.0522,29.0522,322500.0
2008-03-14 10:40:00,43.75,43.88,43.57,43.86,471900.0,29.0522,29.1386,28.9327,29.1253,471900.0
2008-03-14 10:45:00,43.84,44.11,43.8,43.85,405600.0,29.112,29.2913,29.0854,29.1187,405600.0
2008-03-14 10:50:00,43.84,44.17,43.81,44.08,312000.0,29.112,29.3311,29.0921,29.2714,312000.0
2008-03-14 10:55:00,44.09,44.31,43.96,44.1,586200.0,29.278,29.4241,29.1917,29.2847,586200.0
2008-03-14 11:00:00,44.1,44.19,44.02,44.16,240600.0,29.2847,29.3444,29.2315,29.3245,240600.0
2008-03-14 11:05:00,44.16,44.31,44.06,44.18,393300.0,29.3245,29.4241,29.2581,29.3378,393300.0
2008-03-14 11:10:00,44.16,44.19,43.91,44.06,522300.0,29.3245,29.3444,29.1585,29.2581,522300.0
2008-03-14 11:15:00,44.06,44.08,43.87,44.01,318300.0,29.2581,29.2714,29.1319,29.2249,318300.0
2008-03-14 11:20:00,44.01,44.07,43.78,43.78,1286700.0,29.2249,29.2647,29.0722,29.0722,1286700.0
2008-03-14 11:25:00,43.79,43.96,43.76,43.91,569700.0,29.0788,29.1917,29.0589,29.1585,569700.0
2008-03-14 11:30:00,43.89,43.94,43.83,43.87,412200.0,29.1452,29.1784,29.1054,29.1319,412200.0
2008-03-14 11:35:00,43.88,44.0,43.84,43.89,1130100.0,29.1386,29.2183,29.112,29.1452,1130100.0
2008-03-14 11:40:00,43.91,43.95,43.7,43.82,274800.0,29.1585,29.1851,29.019,29.0987,274800.0
2008-03-14 11:45:00,43.82,44.12,43.78,43.89,615900.0,29.0987,29.2979,29.0722,29.1452,615900.0
2008-03-14 11:50:00,43.89,43.92,43.7,43.71,353100.0,29.1452,29.1651,29.019,29.0257,353100.0
2008-03-14 11:55:00,43.71,43.9,43.61,43.79,451800.0,29.0257,29.1519,28.9593,29.0788,451800.0
2008-03-14 12:00:00,43.77,43.96,43.77,43.81,170400.0,29.0655,29.1917,29.0655,29.0921,170400.0
2008-03-14 12:05:00,43.83,44.0,43.81,43.87,218700.0,29.1054,29.2183,29.0921,29.1319,218700.0
2008-03-14 12:10:00,43.88,44.02,43.83,43.96,160500.0,29.1386,29.2315,29.1054,29.1917,160500.0
2008-03-14 12:15:00,43.97,44.01,43.88,43.95,151800.0,29.1983,29.2249,29.1386,29.1851,151800.0
2008-03-14 12:20:00,43.94,43.98,43.84,43.91,210000.0,29.1784,29.205,29.112,29.1585,210000.0
2008-03-14 12:25:00,43.89,44.1,43.88,43.93,175500.0,29.1452,29.2847,29.1386,29.1718,175500.0
2008-03-14 12:30:00,43.93,44.03,43.86,43.93,117600.0,29.1718,29.2382,29.1253,29.1718,117600.0
2008-03-14 12:35:00,43.93,44.02,43.78,43.81,163800.0,29.1718,29.2315,29.0722,29.0921,163800.0
2008-03-14 12:40:00,43.78,43.98,43.61,43.7,212700.0,29.0722,29.205,28.9593,29.019,212700.0
2008-03-14 12:45:00,43.68,43.86,43.57,43.85,288600.0,29.0058,29.1253,28.9327,29.1187,288600.0
2008-03-14 12:50:00,43.85,44.04,43.75,43.85,404100.0,29.1187,29.2448,29.0522,29.1187,404100.0
2008-03-14 12:55:00,43.85,43.92,43.75,43.81,423300.0,29.1187,29.1651,29.0522,29.0921,423300.0
2008-03-14 13:00:00,43.8,43.8,43.53,43.59,383700.0,29.0854,29.0854,28.9062,28.946,383700.0
2008-03-14 13:05:00,43.6,43.68,43.49,43.62,270600.0,28.9526,29.0058,28.8796,28.9659,270600.0
2008-03-14 13:10:00,43.62,43.67,43.52,43.55,322800.0,28.9659,28.9991,28.8995,28.9194,322800.0
2008-03-14 13:15:00,43.55,43.66,43.49,43.55,394800.0,28.9194,28.9925,28.8796,28.9194,394800.0
2008-03-14 13:20:00,43.55,43.64,43.48,43.59,335700.0,28.9194,28.9792,28.873,28.946,335700.0
2008-03-14 13:25:00,43.59,43.66,43.5,43.58,323100.0,28.946,28.9925,28.8862,28.9394,323100.0
2008-03-14 13:30:00,43.57,43.65,43.5,43.54,339900.0,28.9327,28.9858,28.8862,28.9128,339900.0
2008-03-14 13:35:00,43.54,43.64,43.51,43.56,409800.0,28.9128,28.9792,28.8929,28.9261,409800.0
2008-03-14 13:40:00,43.55,43.59,43.51,43.55,317100.0,28.9194,28.946,28.8929,28.9194,317100.0
2008-03-14 13:45:00,43.56,43.69,43.55,43.63,218400.0,28.9261,29.0124,28.9194,28.9726,218400.0
2008-03-14 13:50:00,43.63,43.68,43.6,43.6,222900.0,28.9726,29.0058,28.9526,28.9526,222900.0
2008-03-14 13:55:00,43.6,43.66,43.53,43.54,255000.0,28.9526,28.9925,28.9062,28.9128,255000.0
2008-03-14 14:00:00,43.54,43.55,43.33,43.37,562200.0,28.9128,28.9194,28.7733,28.7999,562200.0
2008-03-14 14:05:00,43.36,43.4,43.27,43.3,364200.0,28.7933,28.8198,28.7335,28.7534,364200.0
2008-03-14 14:10:00,43.27,43.33,43.1,43.13,1308300.0,28.7335,28.7733,28.6206,28.6405,1308300.0
2008-03-14 14:15:00,43.14,43.32,43.1,43.13,1362900.0,28.6472,28.7667,28.6206,28.6405,1362900.0
2008-03-14 14:20:00,43.14,43.19,43.1,43.14,150300.0,28.6472,28.6804,28.6206,28.6472,150300.0
2008-03-14 14:25:00,43.15,43.16,43.0,43.07,345000.0,28.6538,28.6605,28.5542,28.6007,345000.0
2008-03-14 14:30:00,43.05,43.19,42.97,43.07,844800.0,28.5874,28.6804,28.5343,28.6007,844800.0
2008-03-14 14:35:00,43.07,43.15,42.92,42.95,844500.0,28.6007,28.6538,28.5011,28.521,844500.0
2008-03-14 14:40:00,42.97,43.33,42.92,43.3,760500.0,28.5343,28.7733,28.5011,28.7534,760500.0
2008-03-14 14:45:00,43.3,43.32,42.93,42.97,652800.0,28.7534,28.7667,28.5077,28.5343,652800.0
2008-03-14 14:50:00,42.97,43.08,42.92,43.06,237000.0,28.5343,28.6073,28.5011,28.594,237000.0
2008-03-14 14:55:00,43.07,43.19,43.04,43.04,364200.0,28.6007,28.6804,28.5808,28.5808,364200.0
2008-03-14 15:00:00,43.04,43.05,42.85,42.93,693300.0,28.5808,28.5874,28.4546,28.5077,693300.0
2008-03-14 15:05:00,42.9,43.18,42.8,43.16,417000.0,28.4878,28.6737,28.4214,28.6605,417000.0
2008-03-14 15:10:00,43.15,43.5,43.09,43.36,555300.0,28.6538,28.8862,28.614,28.7933,555300.0
2008-03-14 15:15:00,43.35,43.72,43.35,43.57,673800.0,28.7866,29.0323,28.7866,28.9327,673800.0
2008-03-14 15:20:00,43.56,43.66,43.0,43.6,514800.0,28.9261,28.9925,28.5542,28.9526,514800.0
2008-03-14 15:25:00,43.6,43.86,43.56,43.73,382200.0,28.9526,29.1253,28.9261,29.039,382200.0
2008-03-14 15:30:00,43.73,43.74,43.26,43.48,451200.0,29.039,29.0456,28.7269,28.873,451200.0
2008-03-14 15:35:00,43.46,43.55,43.25,43.35,321600.0,28.8597,28.9194,28.7202,28.7866,321600.0
2008-03-14 15:40:00,43.34,43.38,43.07,43.07,422100.0,28.78,28.8065,28.6007,28.6007,422100.0
2008-03-14 15:45:00,43.07,43.1,42.92,43.08,631200.0,28.6007,28.6206,28.5011,28.6073,631200.0
2008-03-14 15:50:00,43.07,43.15,42.95,43.03,923700.0,28.6007,28.6538,28.521,28.5741,923700.0
2008-03-14 15:55:00,43.03,43.14,42.83,42.83,2637600.0,28.5741,28.6472,28.4413,28.4413,2637600.0
2008-03-14 16:00:00,42.84,42.96,42.62,42.66,11180400.0,28.448,28.5276,28.3019,28.3284,11180400.0
2008-03-14 16:05:00,42.68,42.75,42.66,42.73,169800.0,28.3417,28.3882,28.3284,28.3749,169800.0
2008-03-14 16:10:00,42.73,42.81,42.71,42.81,50400.0,28.3749,28.428,28.3616,28.428,50400.0
2008-03-17 09:30:00,41.06,41.06,40.83,40.99,507300.0,27.2659,27.2659,27.1132,27.2195,507300.0
2008-03-17 09:35:00,41.0,41.9,41.0,41.24,670800.0,27.2261,27.8238,27.2261,27.3855,670800.0
2008-03-17 09:40:00,41.21,41.37,41.21,41.3,423600.0,27.3656,27.4718,27.3656,27.4253,423600.0
2008-03-17 09:45:00,41.29,41.42,41.23,41.4,277500.0,27.4187,27.505,27.3788,27.4917,277500.0
2008-03-17 09:50:00,41.37,41.89,41.36,41.65,574800.0,27.4718,27.8171,27.4652,27.6577,574800.0
2008-03-17 09:55:00,41.7,41.7,41.48,41.64,227400.0,27.6909,27.6909,27.5448,27.6511,227400.0
2008-03-17 10:00:00,41.64,41.82,41.54,41.67,298200.0,27.6511,27.7706,27.5847,27.671,298200.0
2008-03-17 10:05:00,41.69,41.94,41.61,41.88,199800.0,27.6843,27.8503,27.6312,27.8105,199800.0
2008-03-17 10:10:00,41.84,42.0,41.79,41.8,370500.0,27.7839,27.8902,27.7507,27.7573,370500.0
2008-03-17 10:15:00,41.84,41.84,41.69,41.79,176400.0,27.7839,27.7839,27.6843,27.7507,176400.0
2008-03-17 10:20:00,41.8,41.92,41.77,41.9,233100.0,27.7573,27.837,27.7374,27.8238,233100.0
2008-03-17 10:25:00,41.89,42.29,41.88,42.18,460800.0,27.8171,28.0827,27.8105,28.0097,460800.0
2008-03-17 10:30:00,42.16,42.26,41.93,42.01,333900.0,27.9964,28.0628,27.8437,27.8968,333900.0
2008-03-17 10:35:00,42.0,42.14,41.95,42.14,304200.0,27.8902,27.9831,27.857,27.9831,304200.0
2008-03-17 10:40:00,42.15,42.45,42.13,42.41,337200.0,27.9898,28.189,27.9765,28.1624,337200.0
2008-03-17 10:45:00,42.42,42.42,42.18,42.4,365100.0,28.1691,28.1691,28.0097,28.1558,365100.0
2008-03-17 10:50:00,42.4,42.53,42.24,42.24,402600.0,28.1558,28.2421,28.0495,28.0495,402600.0
2008-03-17 10:55:00,42.21,42.3,42.09,42.13,378300.0,28.0296,28.0894,27.9499,27.9765,378300.0
2008-03-17 11:00:00,42.13,42.25,41.99,42.01,218400.0,27.9765,28.0562,27.8835,27.8968,218400.0
2008-03-17 11:05:00,42.02,42.15,41.97,42.09,254400.0,27.9034,27.9898,27.8702,27.9499,254400.0
2008-03-17 11:10:00,42.09,42.15,41.87,41.9,214200.0,27.9499,27.9898,27.8038,27.8238,214200.0
2008-03-17 11:15:00,41.89,41.94,41.77,41.89,444600.0,27.8171,27.8503,27.7374,27.8171,444600.0
2008-03-17 11:20:00,41.89,42.08,41.87,41.94,251400.0,27.8171,27.9433,27.8038,27.8503,251400.0
2008-03-17 11:25:00,41.95,41.98,41.7,41.78,213900.0,27.857,27.8769,27.6909,27.7441,213900.0
2008-03-17 11:30:00,41.8,41.83,41.74,41.81,213600.0,27.7573,27.7773,27.7175,27.764,213600.0
2008-03-17 11:35:00,41.81,41.87,41.72,41.78,165600.0,27.764,27.8038,27.7042,27.7441,165600.0
2008-03-17 11:40:00,41.76,41.82,41.71,41.75,181500.0,27.7308,27.7706,27.6976,27.7241,181500.0
2008-03-17 11:45:00,41.75,41.83,41.66,41.83,347700.0,27.7241,27.7773,27.6644,27.7773,347700.0
2008-03-17 11:50:00,41.82,41.83,41.59,41.64,152700.0,27.7706,27.7773,27.6179,27.6511,152700.0
2008-03-17 11:55:00,41.62,41.64,41.54,41.55,531600.0,27.6378,27.6511,27.5847,27.5913,531600.0
2008-03-17 12:00:00,41.55,41.62,41.46,41.57,383400.0,27.5913,27.6378,27.5316,27.6046,383400.0
2008-03-17 12:05:00,41.57,41.64,41.49,41.58,287400.0,27.6046,27.6511,27.5515,27.6113,287400.0
2008-03-17 12:10:00,41.56,41.62,41.52,41.52,241500.0,27.598,27.6378,27.5714,27.5714,241500.0
2008-03-17 12:15:00,41.52,41.61,41.49,41.5,202500.0,27.5714,27.6312,27.5515,27.5581,202500.0
2008-03-17 12:20:00,41.49,41.49,41.37,41.37,170700.0,27.5515,27.5515,27.4718,27.4718,170700.0
2008-03-17 12:25:00,41.37,41.42,41.31,41.37,216900.0,27.4718,27.505,27.432,27.4718,216900.0
2008-03-17 12:30:00,41.36,41.42,41.28,41.39,173400.0,27.4652,27.505,27.412,27.4851,173400.0
2008-03-17 12:35:00,41.33,41.62,41.31,41.6,309300.0,27.4452,27.6378,27.432,27.6245,309300.0
2008-03-17 12:40:00,41.6,41.66,41.46,41.5,161100.0,27.6245,27.6644,27.5316,27.5581,161100.0
2008-03-17 12:45:00,41.49,41.56,41.47,41.51,239100.0,27.5515,27.598,27.5382,27.5648,239100.0
2008-03-17 12:50:00,41.52,41.58,41.47,41.53,297600.0,27.5714,27.6113,27.5382,27.5781,297600.0
2008-03-17 12:55:00,41.56,41.68,41.53,41.53,102900.0,27.598,27.6777,27.5781,27.5781,102900.0
2008-03-17 13:00:00,41.55,41.59,41.47,41.49,95400.0,27.5913,27.6179,27.5382,27.5515,95400.0
2008-03-17 13:05:00,41.48,41.48,41.3,41.33,196200.0,27.5448,27.5448,27.4253,27.4452,196200.0
2008-03-17 13:10:00,41.33,41.36,41.21,41.31,150000.0,27.4452,27.4652,27.3656,27.432,150000.0
2008-03-17 13:15:00,41.29,41.43,41.25,41.32,148200.0,27.4187,27.5116,27.3921,27.4386,148200.0
2008-03-17 13:20:00,41.3,41.32,41.13,41.29,221700.0,27.4253,27.4386,27.3124,27.4187,221700.0
2008-03-17 13:25:00,41.28,41.31,41.15,41.18,163800.0,27.412,27.432,27.3257,27.3456,163800.0
2008-03-17 13:30:00,41.18,41.23,41.11,41.19,195600.0,27.3456,27.3788,27.2991,27.3523,195600.0
2008-03-17 13:35:00,41.23,41.27,41.11,41.2,244800.0,27.3788,27.4054,27.2991,27.3589,244800.0
2008-03-17 13:40:00,41.22,41.42,41.13,41.41,212400.0,27.3722,27.505,27.3124,27.4984,212400.0
2008-03-17 13:45:00,41.41,41.68,41.41,41.52,348600.0,27.4984,27.6777,27.4984,27.5714,348600.0
2008-03-17 13:50:00,41.52,41.74,41.49,41.69,249900.0,27.5714,27.7175,27.5515,27.6843,249900.0
2008-03-17 13:55:00,41.73,41.73,41.5,41.68,144900.0,27.7109,27.7109,27.5581,27.6777,144900.0
2008-03-17 14:00:00,41.65,41.87,41.62,41.83,143700.0,27.6577,27.8038,27.6378,27.7773,143700.0
2008-03-17 14:05:00,41.83,41.97,41.82,41.9,245700.0,27.7773,27.8702,27.7706,27.8238,245700.0
2008-03-17 14:10:00,41.9,41.9,41.69,41.7,203100.0,27.8238,27.8238,27.6843,27.6909,203100.0
2008-03-17 14:15:00,41.7,41.7,41.54,41.57,167400.0,27.6909,27.6909,27.5847,27.6046,167400.0
2008-03-17 14:20:00,41.56,41.71,41.56,41.59,215100.0,27.598,27.6976,27.598,27.6179,215100.0
2008-03-17 14:25:00,41.61,41.64,41.51,41.56,139500.0,27.6312,27.6511,27.5648,27.598,139500.0
2008-03-17 14:30:00,41.54,41.67,41.48,41.57,157800.0,27.5847,27.671,27.5448,27.6046,157800.0
2008-03-17 14:35:00,41.59,41.82,41.57,41.81,281700.0,27.6179,27.7706,27.6046,27.764,281700.0
2008-03-17 14:40:00,41.81,41.92,41.75,41.85,387000.0,27.764,27.837,27.7241,27.7905,387000.0
2008-03-17 14:45:00,41.86,41.94,41.64,41.72,276300.0,27.7972,27.8503,27.6511,27.7042,276300.0
2008-03-17 14:50:00,41.72,42.0,41.72,41.83,178500.0,27.7042,27.8902,27.7042,27.7773,178500.0
2008-03-17 14:55:00,41.82,42.14,41.8,42.04,305700.0,27.7706,27.9831,27.7573,27.9167,305700.0
2008-03-17 15:00:00,42.05,42.37,42.03,42.33,783300.0,27.9234,28.1359,27.9101,28.1093,783300.0
2008-03-17 15:05:00,42.33,42.53,42.32,42.35,402300.0,28.1093,28.2421,28.1027,28.1226,402300.0
2008-03-17 15:10:00,42.35,42.38,42.16,42.28,640500.0,28.1226,28.1425,27.9964,28.0761,640500.0
2008-03-17 15:15:00,42.28,42.36,42.22,42.31,349500.0,28.0761,28.1292,28.0362,28.096,349500.0
2008-03-17 15:20:00,42.32,42.55,42.31,42.49,519300.0,28.1027,28.2554,28.096,28.2155,519300.0
2008-03-17 15:25:00,42.48,42.67,42.33,42.37,596700.0,28.2089,28.3351,28.1093,28.1359,596700.0
2008-03-17 15:30:00,42.38,42.73,42.38,42.73,638700.0,28.1425,28.3749,28.1425,28.3749,638700.0
2008-03-17 15:35:00,42.74,42.74,42.53,42.59,524100.0,28.3816,28.3816,28.2421,28.2819,524100.0
2008-03-17 15:40:00,42.61,42.67,42.52,42.55,369300.0,28.2952,28.3351,28.2355,28.2554,369300.0
2008-03-17 15:45:00,42.55,42.56,42.28,42.47,614700.0,28.2554,28.262,28.0761,28.2023,614700.0
2008-03-17 15:50:00,42.48,42.68,42.39,42.68,894000.0,28.2089,28.3417,28.1491,28.3417,894000.0
2008-03-17 15:55:00,42.66,42.75,42.18,42.21,1423500.0,28.3284,28.3882,28.0097,28.0296,1423500.0
2008-03-18 09:30:00,42.78,42.83,42.64,42.8,537900.0,28.4081,28.4413,28.3151,28.4214,537900.0
2008-03-18 09:35:00,42.82,42.89,42.73,42.89,594900.0,28.4347,28.4812,28.3749,28.4812,594900.0
2008-03-18 09:40:00,42.88,42.93,42.82,42.93,728700.0,28.4745,28.5077,28.4347,28.5077,728700.0
2008-03-18 09:45:00,42.93,43.25,42.91,43.16,783300.0,28.5077,28.7202,28.4944,28.6605,783300.0
2008-03-18 09:50:00,43.17,43.2,42.91,43.01,672000.0,28.6671,28.687,28.4944,28.5608,672000.0
2008-03-18 09:55:00,43.03,43.13,43.02,43.1,314700.0,28.5741,28.6405,28.5675,28.6206,314700.0
2008-03-18 10:00:00,43.11,43.21,43.11,43.18,322200.0,28.6273,28.6937,28.6273,28.6737,322200.0
2008-03-18 10:05:00,43.19,43.33,43.11,43.24,265800.0,28.6804,28.7733,28.6273,28.7136,265800.0
2008-03-18 10:10:00,43.22,43.25,43.12,43.18,360900.0,28.7003,28.7202,28.6339,28.6737,360900.0
2008-03-18 10:15:00,43.17,43.17,43.01,43.07,259500.0,28.6671,28.6671,28.5608,28.6007,259500.0
2008-03-18 10:20:00,43.06,43.1,42.93,42.98,259800.0,28.594,28.6206,28.5077,28.5409,259800.0
2008-03-18 10:25:00,42.98,43.07,42.96,43.05,109200.0,28.5409,28.6007,28.5276,28.5874,109200.0
2008-03-18 10:30:00,43.05,43.11,43.03,43.06,245100.0,28.5874,28.6273,28.5741,28.594,245100.0
2008-03-18 10:35:00,43.05,43.13,43.05,43.06,241800.0,28.5874,28.6405,28.5874,28.594,241800.0
2008-03-18 10:40:00,43.07,43.09,43.04,43.09,72600.0,28.6007,28.614,28.5808,28.614,72600.0
2008-03-18 10:45:00,43.09,43.1,43.05,43.08,272100.0,28.614,28.6206,28.5874,28.6073,272100.0
2008-03-18 10:50:00,43.08,43.23,43.08,43.22,264300.0,28.6073,28.7069,28.6073,28.7003,264300.0
2008-03-18 10:55:00,43.2,43.27,43.18,43.22,259500.0,28.687,28.7335,28.6737,28.7003,259500.0
2008-03-18 11:00:00,43.21,43.35,43.17,43.33,177600.0,28.6937,28.7866,28.6671,28.7733,177600.0
2008-03-18 11:05:00,43.33,43.36,43.3,43.33,186600.0,28.7733,28.7933,28.7534,28.7733,186600.0
2008-03-18 11:10:00,43.32,43.37,43.3,43.33,351600.0,28.7667,28.7999,28.7534,28.7733,351600.0
2008-03-18 11:15:00,43.32,43.46,43.32,43.46,302400.0,28.7667,28.8597,28.7667,28.8597,302400.0
2008-03-18 11:20:00,43.46,43.5,43.45,43.47,376200.0,28.8597,28.8862,28.853,28.8663,376200.0
2008-03-18 11:25:00,43.46,43.57,43.44,43.55,262200.0,28.8597,28.9327,28.8464,28.9194,262200.0
2008-03-18 11:30:00,43.55,43.66,43.55,43.63,300600.0,28.9194,28.9925,28.9194,28.9726,300600.0
2008-03-18 11:35:00,43.63,43.7,43.59,43.62,419400.0,28.9726,29.019,28.946,28.9659,419400.0
2008-03-18 11:40:00,43.63,43.72,43.62,43.64,210600.0,28.9726,29.0323,28.9659,28.9792,210600.0
2008-03-18 11:45:00,43.65,43.68,43.62,43.64,281100.0,28.9858,29.0058,28.9659,28.9792,281100.0
2008-03-18 11:50:00,43.64,43.64,43.56,43.63,206700.0,28.9792,28.9792,28.9261,28.9726,206700.0
2008-03-18 11:55:00,43.63,43.63,43.5,43.53,216000.0,28.9726,28.9726,28.8862,28.9062,216000.0
2008-03-18 12:00:00,43.51,43.6,43.49,43.58,110400.0,28.8929,28.9526,28.8796,28.9394,110400.0
2008-03-18 12:05:00,43.57,43.57,43.45,43.48,161100.0,28.9327,28.9327,28.853,28.873,161100.0
2008-03-18 12:10:00,43.5,43.5,43.45,43.45,106500.0,28.8862,28.8862,28.853,28.853,106500.0
2008-03-18 12:15:00,43.45,43.59,43.43,43.59,163200.0,28.853,28.946,28.8397,28.946,163200.0
2008-03-18 12:20:00,43.6,43.66,43.58,43.59,165900.0,28.9526,28.9925,28.9394,28.946,165900.0
2008-03-18 12:25:00,43.59,43.69,43.59,43.69,179100.0,28.946,29.0124,28.946,29.0124,179100.0
2008-03-18 12:30:00,43.69,43.83,43.67,43.83,238200.0,29.0124,29.1054,28.9991,29.1054,238200.0
2008-03-18 12:35:00,43.83,43.99,43.78,43.96,333600.0,29.1054,29.2116,29.0722,29.1917,333600.0
2008-03-18 12:40:00,43.97,44.0,43.93,43.96,329700.0,29.1983,29.2183,29.1718,29.1917,329700.0
2008-03-18 12:45:00,43.96,44.01,43.93,43.93,249000.0,29.1917,29.2249,29.1718,29.1718,249000.0
2008-03-18 12:50:00,43.93,43.98,43.89,43.98,180600.0,29.1718,29.205,29.1452,29.205,180600.0
2008-03-18 12:55:00,43.97,44.0,43.92,43.98,142800.0,29.1983,29.2183,29.1651,29.205,142800.0
2008-03-18 13:00:00,43.96,43.98,43.86,43.92,186600.0,29.1917,29.205,29.1253,29.1651,186600.0
2008-03-18 13:05:00,43.93,43.95,43.92,43.92,58500.0,29.1718,29.1851,29.1651,29.1651,58500.0
2008-03-18 13:10:00,43.92,44.0,43.92,43.98,153900.0,29.1651,29.2183,29.1651,29.205,153900.0
2008-03-18 13:15:00,43.98,44.06,43.96,44.04,216000.0,29.205,29.2581,29.1917,29.2448,216000.0
2008-03-18 13:20:00,44.04,44.05,43.9,43.93,305700.0,29.2448,29.2515,29.1519,29.1718,305700.0
2008-03-18 13:25:00,43.94,43.95,43.81,43.89,210000.0,29.1784,29.1851,29.0921,29.1452,210000.0
2008-03-18 13:30:00,43.89,43.95,43.87,43.87,88500.0,29.1452,29.1851,29.1319,29.1319,88500.0
2008-03-18 13:35:00,43.88,43.9,43.8,43.85,134700.0,29.1386,29.1519,29.0854,29.1187,134700.0
2008-03-18 13:40:00,43.85,43.9,43.81,43.87,163500.0,29.1187,29.1519,29.0921,29.1319,163500.0
2008-03-18 13:45:00,43.88,43.99,43.87,43.91,132900.0,29.1386,29.2116,29.1319,29.1585,132900.0
2008-03-18 13:50:00,43.92,43.93,43.9,43.9,84300.0,29.1651,29.1718,29.1519,29.1519,84300.0
2008-03-18 13:55:00,43.92,43.94,43.88,43.88,69300.0,29.1651,29.1784,29.1386,29.1386,69300.0
2008-03-18 14:00:00,43.88,43.9,43.82,43.82,116400.0,29.1386,29.1519,29.0987,29.0987,116400.0
2008-03-18 14:05:00,43.82,43.82,43.72,43.74,762300.0,29.0987,29.0987,29.0323,29.0456,762300.0
2008-03-18 14:10:00,43.72,43.84,43.38,43.38,562500.0,29.0323,29.112,28.8065,28.8065,562500.0
2008-03-18 14:15:00,43.38,43.5,42.87,43.45,1001700.0,28.8065,28.8862,28.4679,28.853,1001700.0
2008-03-18 14:20:00,43.45,43.6,43.18,43.39,520800.0,28.853,28.9526,28.6737,28.8132,520800.0
2008-03-18 14:25:00,43.46,43.46,42.97,43.16,454500.0,28.8597,28.8597,28.5343,28.6605,454500.0
2008-03-18 14:30:00,43.16,43.23,42.8,42.93,567900.0,28.6605,28.7069,28.4214,28.5077,567900.0
2008-03-18 14:35:00,42.9,43.2,42.86,43.09,450900.0,28.4878,28.687,28.4612,28.614,450900.0
2008-03-18 14:40:00,43.08,43.35,43.02,43.25,291600.0,28.6073,28.7866,28.5675,28.7202,291600.0
2008-03-18 14:45:00,43.23,43.5,43.2,43.49,250200.0,28.7069,28.8862,28.687,28.8796,250200.0
2008-03-18 14:50:00,43.49,43.88,43.49,43.87,594300.0,28.8796,29.1386,28.8796,29.1319,594300.0
2008-03-18 14:55:00,43.87,44.11,43.86,44.02,717300.0,29.1319,29.2913,29.1253,29.2315,717300.0
2008-03-18 15:00:00,44.06,44.07,43.73,43.95,344700.0,29.2581,29.2647,29.039,29.1851,344700.0
2008-03-18 15:05:00,43.94,43.95,43.83,43.92,296400.0,29.1784,29.1851,29.1054,29.1651,296400.0
2008-03-18 15:10:00,43.91,43.95,43.78,43.87,216600.0,29.1585,29.1851,29.0722,29.1319,216600.0
2008-03-18 15:15:00,43.84,43.87,43.76,43.83,324300.0,29.112,29.1319,29.0589,29.1054,324300.0
2008-03-18 15:20:00,43.83,44.02,43.83,44.0,358800.0,29.1054,29.2315,29.1054,29.2183,358800.0
2008-03-18 15:25:00,44.0,44.06,43.88,43.99,335100.0,29.2183,29.2581,29.1386,29.2116,335100.0
2008-03-18 15:30:00,43.99,44.06,43.88,44.0,328800.0,29.2116,29.2581,29.1386,29.2183,328800.0
2008-03-18 15:35:00,44.0,44.07,43.96,44.01,408300.0,29.2183,29.2647,29.1917,29.2249,408300.0
2008-03-18 15:40:00,44.02,44.24,44.02,44.19,611100.0,29.2315,29.3776,29.2315,29.3444,611100.0
2008-03-18 15:45:00,44.2,44.23,43.91,43.97,447900.0,29.3511,29.371,29.1585,29.1983,447900.0
2008-03-18 15:50:00,43.97,44.16,43.95,44.05,585000.0,29.1983,29.3245,29.1851,29.2515,585000.0
2008-03-18 15:55:00,44.06,44.5,43.96,44.27,4467000.0,29.2581,29.5503,29.1917,29.3976,4467000.0
2008-03-19 09:30:00,43.21,43.6,43.01,43.48,810000.0,28.6937,28.9526,28.5608,28.873,810000.0
2008-03-19 09:35:00,43.48,43.66,43.4,43.59,643500.0,28.873,28.9925,28.8198,28.946,643500.0
2008-03-19 09:40:00,43.58,43.71,43.48,43.59,341700.0,28.9394,29.0257,28.873,28.946,341700.0
2008-03-19 09:45:00,43.61,43.75,43.58,43.6,510600.0,28.9593,29.0522,28.9394,28.9526,510600.0
2008-03-19 09:50:00,43.61,43.68,43.5,43.51,493200.0,28.9593,29.0058,28.8862,28.8929,493200.0
2008-03-19 09:55:00,43.5,43.52,43.2,43.23,562800.0,28.8862,28.8995,28.687,28.7069,562800.0
2008-03-19 10:00:00,43.21,43.49,43.17,43.21,456300.0,28.6937,28.8796,28.6671,28.6937,456300.0
2008-03-19 10:05:00,43.25,43.39,43.2,43.27,555300.0,28.7202,28.8132,28.687,28.7335,555300.0
2008-03-19 10:10:00,43.25,43.33,43.11,43.13,400800.0,28.7202,28.7733,28.6273,28.6405,400800.0
2008-03-19 10:15:00,43.12,43.16,43.04,43.12,187800.0,28.6339,28.6605,28.5808,28.6339,187800.0
2008-03-19 10:20:00,43.1,43.19,43.05,43.15,357600.0,28.6206,28.6804,28.5874,28.6538,357600.0
2008-03-19 10:25:00,43.16,43.18,43.0,43.0,386100.0,28.6605,28.6737,28.5542,28.5542,386100.0
2008-03-19 10:30:00,43.0,43.02,42.74,42.74,397500.0,28.5542,28.5675,28.3816,28.3816,397500.0
2008-03-19 10:35:00,42.74,42.93,42.71,42.9,364800.0,28.3816,28.5077,28.3616,28.4878,364800.0
2008-03-19 10:40:00,42.9,42.96,42.8,42.92,235200.0,28.4878,28.5276,28.4214,28.5011,235200.0
2008-03-19 10:45:00,42.9,43.06,42.86,43.02,259800.0,28.4878,28.594,28.4612,28.5675,259800.0
2008-03-19 10:50:00,43.03,43.08,42.95,42.97,138600.0,28.5741,28.6073,28.521,28.5343,138600.0
2008-03-19 10:55:00,42.97,42.99,42.82,42.88,195600.0,28.5343,28.5476,28.4347,28.4745,195600.0
2008-03-19 11:00:00,42.89,43.02,42.82,43.02,118200.0,28.4812,28.5675,28.4347,28.5675,118200.0
2008-03-19 11:05:00,43.02,43.02,42.83,42.93,114000.0,28.5675,28.5675,28.4413,28.5077,114000.0
2008-03-19 11:10:00,42.95,43.0,42.9,42.98,141900.0,28.521,28.5542,28.4878,28.5409,141900.0
2008-03-19 11:15:00,42.98,43.02,42.96,42.98,192600.0,28.5409,28.5675,28.5276,28.5409,192600.0
2008-03-19 11:20:00,42.98,43.13,42.92,43.12,458400.0,28.5409,28.6405,28.5011,28.6339,458400.0
2008-03-19 11:25:00,43.12,43.31,43.1,43.29,352200.0,28.6339,28.7601,28.6206,28.7468,352200.0
2008-03-19 11:30:00,43.29,43.45,43.25,43.43,465300.0,28.7468,28.853,28.7202,28.8397,465300.0
2008-03-19 11:35:00,43.43,43.49,43.33,43.34,420300.0,28.8397,28.8796,28.7733,28.78,420300.0
2008-03-19 11:40:00,43.35,43.44,43.32,43.36,244200.0,28.7866,28.8464,28.7667,28.7933,244200.0
2008-03-19 11:45:00,43.35,43.4,43.26,43.27,309600.0,28.7866,28.8198,28.7269,28.7335,309600.0
2008-03-19 11:50:00,43.27,43.32,43.2,43.32,226500.0,28.7335,28.7667,28.687,28.7667,226500.0
2008-03-19 11:55:00,43.31,43.34,43.23,43.26,275400.0,28.7601,28.78,28.7069,28.7269,275400.0
2008-03-19 12:00:00,43.26,43.3,42.96,42.97,486300.0,28.7269,28.7534,28.5276,28.5343,486300.0
2008-03-19 12:05:00,42.97,43.01,42.95,43.01,198000.0,28.5343,28.5608,28.521,28.5608,198000.0
2008-03-19 12:10:00,43.01,43.06,42.96,42.97,307200.0,28.5608,28.594,28.5276,28.5343,307200.0
2008-03-19 12:15:00,42.97,43.0,42.89,42.95,292500.0,28.5343,28.5542,28.4812,28.521,292500.0
2008-03-19 12:20:00,42.95,43.0,42.87,42.89,147900.0,28.521,28.5542,28.4679,28.4812,147900.0
2008-03-19 12:25:00,42.89,42.94,42.74,42.74,252000.0,28.4812,28.5144,28.3816,28.3816,252000.0
2008-03-19 12:30:00,42.75,42.81,42.71,42.73,289500.0,28.3882,28.428,28.3616,28.3749,289500.0
2008-03-19 12:35:00,42.73,42.78,42.67,42.71,384000.0,28.3749,28.4081,28.3351,28.3616,384000.0
2008-03-19 12:40:00,42.68,42.71,42.56,42.59,307800.0,28.3417,28.3616,28.262,28.2819,307800.0
2008-03-19 12:45:00,42.59,42.69,42.59,42.67,241200.0,28.2819,28.3484,28.2819,28.3351,241200.0
2008-03-19 12:50:00,42.68,42.79,42.66,42.75,92400.0,28.3417,28.4148,28.3284,28.3882,92400.0
2008-03-19 12:55:00,42.74,42.75,42.64,42.67,56100.0,28.3816,28.3882,28.3151,28.3351,56100.0
2008-03-19 13:00:00,42.66,42.71,42.52,42.54,212700.0,28.3284,28.3616,28.2355,28.2487,212700.0
2008-03-19 13:05:00,42.54,42.72,42.54,42.65,143700.0,28.2487,28.3683,28.2487,28.3218,143700.0
2008-03-19 13:10:00,42.59,42.63,42.54,42.54,110700.0,28.2819,28.3085,28.2487,28.2487,110700.0
2008-03-19 13:15:00,42.53,42.64,42.46,42.58,198300.0,28.2421,28.3151,28.1956,28.2753,198300.0
2008-03-19 13:20:00,42.58,42.78,42.52,42.69,300600.0,28.2753,28.4081,28.2355,28.3484,300600.0
2008-03-19 13:25:00,42.69,42.69,42.47,42.54,246900.0,28.3484,28.3484,28.2023,28.2487,246900.0
2008-03-19 13:30:00,42.51,42.59,42.37,42.4,259500.0,28.2288,28.2819,28.1359,28.1558,259500.0
2008-03-19 13:35:00,42.4,42.5,42.34,42.35,207600.0,28.1558,28.2222,28.1159,28.1226,207600.0
2008-03-19 13:40:00,42.35,42.49,42.33,42.4,224100.0,28.1226,28.2155,28.1093,28.1558,224100.0
2008-03-19 13:45:00,42.4,42.52,42.38,42.44,210900.0,28.1558,28.2355,28.1425,28.1823,210900.0
2008-03-19 13:50:00,42.46,42.49,42.2,42.33,383700.0,28.1956,28.2155,28.023,28.1093,383700.0
2008-03-19 13:55:00,42.33,42.36,42.24,42.28,300300.0,28.1093,28.1292,28.0495,28.0761,300300.0
2008-03-19 14:00:00,42.28,42.41,42.17,42.2,231600.0,28.0761,28.1624,28.003,28.023,231600.0
2008-03-19 14:05:00,42.18,42.2,42.01,42.07,348300.0,28.0097,28.023,27.8968,27.9366,348300.0
2008-03-19 14:10:00,42.07,42.26,42.04,42.26,213000.0,27.9366,28.0628,27.9167,28.0628,213000.0
2008-03-19 14:15:00,42.26,42.26,42.05,42.17,186000.0,28.0628,28.0628,27.9234,28.003,186000.0
2008-03-19 14:20:00,42.18,42.37,42.11,42.35,180000.0,28.0097,28.1359,27.9632,28.1226,180000.0
2008-03-19 14:25:00,42.33,42.33,42.16,42.19,187500.0,28.1093,28.1093,27.9964,28.0163,187500.0
2008-03-19 14:30:00,42.2,42.24,42.01,42.02,143400.0,28.023,28.0495,27.8968,27.9034,143400.0
2008-03-19 14:35:00,42.02,42.12,41.81,41.83,216000.0,27.9034,27.9698,27.764,27.7773,216000.0
2008-03-19 14:40:00,41.81,41.86,41.74,41.84,303600.0,27.764,27.7972,27.7175,27.7839,303600.0
2008-03-19 14:45:00,41.84,41.93,41.8,41.8,281700.0,27.7839,27.8437,27.7573,27.7573,281700.0
2008-03-19 14:50:00,41.84,41.9,41.75,41.83,257400.0,27.7839,27.8238,27.7241,27.7773,257400.0
2008-03-19 14:55:00,41.85,42.07,41.84,42.05,704100.0,27.7905,27.9366,27.7839,27.9234,704100.0
2008-03-19 15:00:00,42.05,42.07,41.89,42.0,381600.0,27.9234,27.9366,27.8171,27.8902,381600.0
2008-03-19 15:05:00,42.0,42.29,41.99,42.27,293100.0,27.8902,28.0827,27.8835,28.0694,293100.0
2008-03-19 15:10:00,42.28,42.37,41.95,42.04,415800.0,28.0761,28.1359,27.857,27.9167,415800.0
2008-03-19 15:15:00,42.02,42.13,41.9,41.99,330000.0,27.9034,27.9765,27.8238,27.8835,330000.0
2008-03-19 15:20:00,41.98,41.99,41.8,41.8,407100.0,27.8769,27.8835,27.7573,27.7573,407100.0
2008-03-19 15:25:00,41.79,41.91,41.76,41.82,372000.0,27.7507,27.8304,27.7308,27.7706,372000.0
2008-03-19 15:30:00,41.82,41.99,41.77,41.8,591600.0,27.7706,27.8835,27.7374,27.7573,591600.0
2008-03-19 15:35:00,41.8,41.85,41.65,41.66,509700.0,27.7573,27.7905,27.6577,27.6644,509700.0
2008-03-19 15:40:00,41.66,41.73,41.54,41.61,516600.0,27.6644,27.7109,27.5847,27.6312,516600.0
2008-03-19 15:45:00,41.62,41.77,41.5,41.69,474900.0,27.6378,27.7374,27.5581,27.6843,474900.0
2008-03-19 15:50:00,41.69,41.69,41.5,41.5,662700.0,27.6843,27.6843,27.5581,27.5581,662700.0
2008-03-19 15:55:00,41.5,41.65,41.09,41.31,3727500.0,27.5581,27.6577,27.2859,27.432,3727500.0
2008-03-19 16:00:00,41.28,41.28,41.14,41.23,5415900.0,27.412,27.412,27.3191,27.3788,5415900.0
2008-03-19 16:05:00,41.22,41.26,41.21,41.26,10500.0,27.3722,27.3988,27.3656,27.3988,10500.0
2008-03-19 16:10:00,41.23,41.3,41.22,41.3,14100.0,27.3788,27.4253,27.3722,27.4253,14100.0
2008-03-20 09:30:00,40.61,41.13,40.53,40.57,517500.0,26.9671,27.3124,26.914,26.9406,517500.0
2008-03-20 09:35:00,40.58,40.67,40.28,40.28,566400.0,26.9472,27.007,26.748,26.748,566400.0
2008-03-20 09:40:00,40.29,40.31,39.95,40.02,852900.0,26.7546,26.7679,26.5289,26.5753,852900.0
2008-03-20 09:45:00,40.02,40.28,40.01,40.26,762900.0,26.5753,26.748,26.5687,26.7347,762900.0
2008-03-20 09:50:00,40.26,40.44,40.17,40.42,787500.0,26.7347,26.8542,26.6749,26.841,787500.0
2008-03-20 09:55:00,40.42,40.76,40.37,40.76,426300.0,26.841,27.0667,26.8078,27.0667,426300.0
2008-03-20 10:00:00,40.76,41.16,40.73,41.07,784500.0,27.0667,27.3324,27.0468,27.2726,784500.0
2008-03-20 10:05:00,41.07,41.08,40.67,40.7,557100.0,27.2726,27.2792,27.007,27.0269,557100.0
2008-03-20 10:10:00,40.7,40.75,40.59,40.65,270300.0,27.0269,27.0601,26.9538,26.9937,270300.0
2008-03-20 10:15:00,40.65,40.86,40.65,40.81,337500.0,26.9937,27.1331,26.9937,27.0999,337500.0
2008-03-20 10:20:00,40.82,40.94,40.76,40.89,353400.0,27.1066,27.1863,27.0667,27.1531,353400.0
2008-03-20 10:25:00,40.89,40.95,40.81,40.88,314400.0,27.1531,27.1929,27.0999,27.1464,314400.0
2008-03-20 10:30:00,40.86,40.95,40.81,40.9,324000.0,27.1331,27.1929,27.0999,27.1597,324000.0
2008-03-20 10:35:00,40.91,40.94,40.81,40.86,233700.0,27.1663,27.1863,27.0999,27.1331,233700.0
2008-03-20 10:40:00,40.84,40.92,40.69,40.89,376800.0,27.1199,27.173,27.0202,27.1531,376800.0
2008-03-20 10:45:00,40.89,40.92,40.77,40.86,348600.0,27.1531,27.173,27.0734,27.1331,348600.0
2008-03-20 10:50:00,40.88,41.08,40.79,41.01,305100.0,27.1464,27.2792,27.0867,27.2327,305100.0
2008-03-20 10:55:00,41.03,41.2,40.97,41.2,186000.0,27.246,27.3589,27.2062,27.3589,186000.0
2008-03-20 11:00:00,41.2,41.26,41.04,41.11,295500.0,27.3589,27.3988,27.2527,27.2991,295500.0
2008-03-20 11:05:00,41.1,41.22,41.07,41.19,143700.0,27.2925,27.3722,27.2726,27.3523,143700.0
2008-03-20 11:10:00,41.18,41.21,40.93,40.98,178500.0,27.3456,27.3656,27.1796,27.2128,178500.0
2008-03-20 11:15:00,40.98,41.12,40.95,40.98,153300.0,27.2128,27.3058,27.1929,27.2128,153300.0
2008-03-20 11:20:00,40.98,41.27,40.94,41.21,271500.0,27.2128,27.4054,27.1863,27.3656,271500.0
2008-03-20 11:25:00,41.19,41.24,41.08,41.15,522900.0,27.3523,27.3855,27.2792,27.3257,522900.0
2008-03-20 11:30:00,41.16,41.18,41.02,41.03,220500.0,27.3324,27.3456,27.2394,27.246,220500.0
2008-03-20 11:35:00,41.02,41.03,40.91,40.91,105300.0,27.2394,27.246,27.1663,27.1663,105300.0
2008-03-20 11:40:00,40.94,40.94,40.87,40.89,143700.0,27.1863,27.1863,27.1398,27.1531,143700.0
2008-03-20 11:45:00,40.9,40.9,40.64,40.67,273000.0,27.1597,27.1597,26.987,27.007,273000.0
2008-03-20 11:50:00,40.65,40.71,40.57,40.65,457500.0,26.9937,27.0335,26.9406,26.9937,457500.0
2008-03-20 11:55:00,40.66,40.68,40.58,40.66,199500.0,27.0003,27.0136,26.9472,27.0003,199500.0
2008-03-20 12:00:00,40.66,40.9,40.66,40.83,221100.0,27.0003,27.1597,27.0003,27.1132,221100.0
2008-03-20 12:05:00,40.83,41.0,40.76,40.78,443400.0,27.1132,27.2261,27.0667,27.08,443400.0
2008-03-20 12:10:00,40.77,40.85,40.67,40.84,228300.0,27.0734,27.1265,27.007,27.1199,228300.0
2008-03-20 12:15:00,40.84,41.04,40.76,40.84,531000.0,27.1199,27.2527,27.0667,27.1199,531000.0
2008-03-20 12:20:00,40.85,40.96,40.71,40.8,363900.0,27.1265,27.1995,27.0335,27.0933,363900.0
2008-03-20 12:25:00,40.78,40.82,40.74,40.76,46500.0,27.08,27.1066,27.0535,27.0667,46500.0
2008-03-20 12:30:00,40.78,40.84,40.72,40.75,78300.0,27.08,27.1199,27.0402,27.0601,78300.0
2008-03-20 12:35:00,40.74,40.75,40.63,40.73,93300.0,27.0535,27.0601,26.9804,27.0468,93300.0
2008-03-20 12:40:00,40.69,40.81,40.63,40.71,196800.0,27.0202,27.0999,26.9804,27.0335,196800.0
2008-03-20 12:45:00,40.71,40.78,40.65,40.78,73200.0,27.0335,27.08,26.9937,27.08,73200.0
2008-03-20 12:50:00,40.79,40.9,40.74,40.9,224400.0,27.0867,27.1597,27.0535,27.1597,224400.0
2008-03-20 12:55:00,40.89,40.89,40.72,40.72,184800.0,27.1531,27.1531,27.0402,27.0402,184800.0
2008-03-20 13:00:00,40.72,40.86,40.71,40.84,184200.0,27.0402,27.1331,27.0335,27.1199,184200.0
2008-03-20 13:05:00,40.85,40.87,40.75,40.79,180900.0,27.1265,27.1398,27.0601,27.0867,180900.0
2008-03-20 13:10:00,40.79,40.81,40.7,40.81,98700.0,27.0867,27.0999,27.0269,27.0999,98700.0
2008-03-20 13:15:00,40.8,40.88,40.75,40.83,89400.0,27.0933,27.1464,27.0601,27.1132,89400.0
2008-03-20 13:20:00,40.84,40.92,40.8,40.87,209700.0,27.1199,27.173,27.0933,27.1398,209700.0
2008-03-20 13:25:00,40.87,41.05,40.82,41.04,245100.0,27.1398,27.2593,27.1066,27.2527,245100.0
2008-03-20 13:30:00,41.04,41.14,41.01,41.1,234900.0,27.2527,27.3191,27.2327,27.2925,234900.0
2008-03-20 13:35:00,41.1,41.25,41.09,41.25,307500.0,27.2925,27.3921,27.2859,27.3921,307500.0
2008-03-20 13:40:00,41.24,41.26,41.16,41.22,130200.0,27.3855,27.3988,27.3324,27.3722,130200.0
2008-03-20 13:45:00,41.22,41.33,41.22,41.23,313800.0,27.3722,27.4452,27.3722,27.3788,313800.0
2008-03-20 13:50:00,41.22,41.23,41.14,41.2,196800.0,27.3722,27.3788,27.3191,27.3589,196800.0
2008-03-20 13:55:00,41.2,41.21,41.13,41.18,320700.0,27.3589,27.3656,27.3124,27.3456,320700.0
2008-03-20 14:00:00,41.17,41.25,41.15,41.17,196800.0,27.339,27.3921,27.3257,27.339,196800.0
2008-03-20 14:05:00,41.17,41.26,41.14,41.18,208800.0,27.339,27.3988,27.3191,27.3456,208800.0
2008-03-20 14:10:00,41.18,41.33,41.18,41.33,294000.0,27.3456,27.4452,27.3456,27.4452,294000.0
2008-03-20 14:15:00,41.33,41.47,41.25,41.33,394500.0,27.4452,27.5382,27.3921,27.4452,394500.0
2008-03-20 14:20:00,41.33,41.42,41.26,41.37,125400.0,27.4452,27.505,27.3988,27.4718,125400.0
2008-03-20 14:25:00,41.38,41.52,41.34,41.51,145500.0,27.4784,27.5714,27.4519,27.5648,145500.0
2008-03-20 14:30:00,41.51,41.6,41.48,41.58,149700.0,27.5648,27.6245,27.5448,27.6113,149700.0
2008-03-20 14:35:00,41.58,41.74,41.57,41.69,206100.0,27.6113,27.7175,27.6046,27.6843,206100.0
2008-03-20 14:40:00,41.69,41.7,41.51,41.54,361800.0,27.6843,27.6909,27.5648,27.5847,361800.0
2008-03-20 14:45:00,41.55,41.73,41.49,41.6,178800.0,27.5913,27.7109,27.5515,27.6245,178800.0
2008-03-20 14:50:00,41.62,41.72,41.62,41.7,197100.0,27.6378,27.7042,27.6378,27.6909,197100.0
2008-03-20 14:55:00,41.7,41.75,41.63,41.69,236100.0,27.6909,27.7241,27.6445,27.6843,236100.0
2008-03-20 15:00:00,41.68,41.85,41.67,41.79,277800.0,27.6777,27.7905,27.671,27.7507,277800.0
2008-03-20 15:05:00,41.8,41.84,41.77,41.81,343200.0,27.7573,27.7839,27.7374,27.764,343200.0
2008-03-20 15:10:00,41.81,41.99,41.78,41.98,366000.0,27.764,27.8835,27.7441,27.8769,366000.0
2008-03-20 15:15:00,41.99,42.12,41.97,42.1,596400.0,27.8835,27.9698,27.8702,27.9566,596400.0
2008-03-20 15:20:00,42.11,42.3,42.09,42.17,534600.0,27.9632,28.0894,27.9499,28.003,534600.0
2008-03-20 15:25:00,42.17,42.24,42.02,42.14,809100.0,28.003,28.0495,27.9034,27.9831,809100.0
2008-03-20 15:30:00,42.15,42.2,42.06,42.09,492300.0,27.9898,28.023,27.93,27.9499,492300.0
2008-03-20 15:35:00,42.09,42.12,41.7,41.89,721800.0,27.9499,27.9698,27.6909,27.8171,721800.0
2008-03-20 15:40:00,41.89,42.0,41.83,41.93,477600.0,27.8171,27.8902,27.7773,27.8437,477600.0
2008-03-20 15:45:00,41.94,42.17,41.92,41.96,597300.0,27.8503,28.003,27.837,27.8636,597300.0
2008-03-20 15:50:00,41.96,42.24,41.95,42.2,661500.0,27.8636,28.0495,27.857,28.023,661500.0
2008-03-20 15:55:00,42.19,42.64,42.11,42.36,2648400.0,28.0163,28.3151,27.9632,28.1292,2648400.0
2008-03-20 16:00:00,42.46,42.48,42.17,42.25,4606500.0,28.1956,28.2089,28.003,28.0562,4606500.0
2008-03-20 16:05:00,42.2,42.46,42.2,42.27,137400.0,28.023,28.1956,28.023,28.0694,137400.0
2008-03-20 16:10:00,42.29,42.33,42.27,42.3,22800.0,28.0827,28.1093,28.0694,28.0894,22800.0
2008-03-24 09:30:00,41.86,42.39,41.85,42.33,898500.0,27.7972,28.1491,27.7905,28.1093,898500.0
2008-03-24 09:35:00,42.34,42.7,42.23,42.7,479400.0,28.1159,28.355,28.0429,28.355,479400.0
2008-03-24 09:40:00,42.7,42.94,42.64,42.89,521700.0,28.355,28.5144,28.3151,28.4812,521700.0
2008-03-24 09:45:00,42.86,42.96,42.72,42.85,634500.0,28.4612,28.5276,28.3683,28.4546,634500.0
2008-03-24 09:50:00,42.84,42.86,42.63,42.65,363600.0,28.448,28.4612,28.3085,28.3218,363600.0
2008-03-24 09:55:00,42.65,42.78,42.59,42.76,305100.0,28.3218,28.4081,28.2819,28.3948,305100.0
2008-03-24 10:00:00,42.76,43.09,42.75,43.09,519300.0,28.3948,28.614,28.3882,28.614,519300.0
2008-03-24 10:05:00,43.1,43.28,42.99,43.15,583800.0,28.6206,28.7401,28.5476,28.6538,583800.0
2008-03-24 10:10:00,43.14,43.43,43.13,43.41,490800.0,28.6472,28.8397,28.6405,28.8265,490800.0
2008-03-24 10:15:00,43.39,43.39,43.25,43.33,382500.0,28.8132,28.8132,28.7202,28.7733,382500.0
2008-03-24 10:20:00,43.33,43.37,43.21,43.26,357600.0,28.7733,28.7999,28.6937,28.7269,357600.0
2008-03-24 10:25:00,43.26,43.33,43.24,43.32,234600.0,28.7269,28.7733,28.7136,28.7667,234600.0
2008-03-24 10:30:00,43.3,43.41,43.3,43.36,294600.0,28.7534,28.8265,28.7534,28.7933,294600.0
2008-03-24 10:35:00,43.36,43.39,43.3,43.37,659400.0,28.7933,28.8132,28.7534,28.7999,659400.0
2008-03-24 10:40:00,43.35,43.37,43.24,43.27,308100.0,28.7866,28.7999,28.7136,28.7335,308100.0
2008-03-24 10:45:00,43.27,43.3,43.23,43.25,250200.0,28.7335,28.7534,28.7069,28.7202,250200.0
2008-03-24 10:50:00,43.26,43.28,43.18,43.19,178800.0,28.7269,28.7401,28.6737,28.6804,178800.0
2008-03-24 10:55:00,43.19,43.24,43.16,43.23,269700.0,28.6804,28.7136,28.6605,28.7069,269700.0
2008-03-24 11:00:00,43.23,43.26,43.2,43.25,450600.0,28.7069,28.7269,28.687,28.7202,450600.0
2008-03-24 11:05:00,43.26,43.3,43.21,43.27,677400.0,28.7269,28.7534,28.6937,28.7335,677400.0
2008-03-24 11:10:00,43.27,43.32,43.21,43.3,90600.0,28.7335,28.7667,28.6937,28.7534,90600.0
2008-03-24 11:15:00,43.31,43.33,43.22,43.29,183300.0,28.7601,28.7733,28.7003,28.7468,183300.0
2008-03-24 11:20:00,43.3,43.3,43.24,43.28,109500.0,28.7534,28.7534,28.7136,28.7401,109500.0
2008-03-24 11:25:00,43.28,43.35,43.27,43.31,208200.0,28.7401,28.7866,28.7335,28.7601,208200.0
2008-03-24 11:30:00,43.31,43.33,43.28,43.32,333000.0,28.7601,28.7733,28.7401,28.7667,333000.0
2008-03-24 11:35:00,43.32,43.33,43.25,43.33,240600.0,28.7667,28.7733,28.7202,28.7733,240600.0
2008-03-24 11:40:00,43.33,43.4,43.25,43.37,333900.0,28.7733,28.8198,28.7202,28.7999,333900.0
2008-03-24 11:45:00,43.38,43.41,43.29,43.35,109200.0,28.8065,28.8265,28.7468,28.7866,109200.0
2008-03-24 11:50:00,43.34,43.39,43.27,43.36,67500.0,28.78,28.8132,28.7335,28.7933,67500.0
2008-03-24 11:55:00,43.38,43.39,43.3,43.39,119100.0,28.8065,28.8132,28.7534,28.8132,119100.0
2008-03-24 12:00:00,43.39,43.39,43.26,43.31,117000.0,28.8132,28.8132,28.7269,28.7601,117000.0
2008-03-24 12:05:00,43.29,43.33,43.23,43.31,216600.0,28.7468,28.7733,28.7069,28.7601,216600.0
2008-03-24 12:10:00,43.29,43.33,43.21,43.26,188400.0,28.7468,28.7733,28.6937,28.7269,188400.0
2008-03-24 12:15:00,43.25,43.39,43.24,43.39,257700.0,28.7202,28.8132,28.7136,28.8132,257700.0
2008-03-24 12:20:00,43.38,43.39,43.33,43.39,111600.0,28.8065,28.8132,28.7733,28.8132,111600.0
2008-03-24 12:25:00,43.39,43.45,43.36,43.39,201300.0,28.8132,28.853,28.7933,28.8132,201300.0
2008-03-24 12:30:00,43.39,43.42,43.33,43.36,136800.0,28.8132,28.8331,28.7733,28.7933,136800.0
2008-03-24 12:35:00,43.37,43.47,43.33,43.47,89100.0,28.7999,28.8663,28.7733,28.8663,89100.0
2008-03-24 12:40:00,43.47,43.52,43.45,43.52,110400.0,28.8663,28.8995,28.853,28.8995,110400.0
2008-03-24 12:45:00,43.51,43.55,43.46,43.5,304200.0,28.8929,28.9194,28.8597,28.8862,304200.0
2008-03-24 12:50:00,43.5,43.58,43.44,43.56,534900.0,28.8862,28.9394,28.8464,28.9261,534900.0
2008-03-24 12:55:00,43.55,43.64,43.52,43.52,172200.0,28.9194,28.9792,28.8995,28.8995,172200.0
2008-03-24 13:00:00,43.51,43.66,43.47,43.62,245400.0,28.8929,28.9925,28.8663,28.9659,245400.0
2008-03-24 13:05:00,43.62,43.67,43.57,43.65,180300.0,28.9659,28.9991,28.9327,28.9858,180300.0
2008-03-24 13:10:00,43.64,43.68,43.58,43.6,262500.0,28.9792,29.0058,28.9394,28.9526,262500.0
2008-03-24 13:15:00,43.6,43.63,43.59,43.63,145500.0,28.9526,28.9726,28.946,28.9726,145500.0
2008-03-24 13:20:00,43.63,43.63,43.61,43.63,204600.0,28.9726,28.9726,28.9593,28.9726,204600.0
2008-03-24 13:25:00,43.63,43.66,43.61,43.64,103800.0,28.9726,28.9925,28.9593,28.9792,103800.0
2008-03-24 13:30:00,43.64,43.65,43.6,43.6,56100.0,28.9792,28.9858,28.9526,28.9526,56100.0
2008-03-24 13:35:00,43.61,43.61,43.55,43.59,159600.0,28.9593,28.9593,28.9194,28.946,159600.0
2008-03-24 13:40:00,43.59,43.63,43.59,43.62,285000.0,28.946,28.9726,28.946,28.9659,285000.0
2008-03-24 13:45:00,43.62,43.73,43.61,43.67,257700.0,28.9659,29.039,28.9593,28.9991,257700.0
2008-03-24 13:50:00,43.69,43.79,43.67,43.74,156900.0,29.0124,29.0788,28.9991,29.0456,156900.0
2008-03-24 13:55:00,43.72,43.8,43.67,43.8,252600.0,29.0323,29.0854,28.9991,29.0854,252600.0
2008-03-24 14:00:00,43.8,43.8,43.61,43.67,371100.0,29.0854,29.0854,28.9593,28.9991,371100.0
2008-03-24 14:05:00,43.67,43.67,43.56,43.58,208200.0,28.9991,28.9991,28.9261,28.9394,208200.0
2008-03-24 14:10:00,43.58,43.6,43.48,43.52,376200.0,28.9394,28.9526,28.873,28.8995,376200.0
2008-03-24 14:15:00,43.52,43.67,43.44,43.65,191400.0,28.8995,28.9991,28.8464,28.9858,191400.0
2008-03-24 14:20:00,43.64,43.65,43.53,43.55,151800.0,28.9792,28.9858,28.9062,28.9194,151800.0
2008-03-24 14:25:00,43.56,43.64,43.51,43.64,104100.0,28.9261,28.9792,28.8929,28.9792,104100.0
2008-03-24 14:30:00,43.63,43.7,43.61,43.64,157800.0,28.9726,29.019,28.9593,28.9792,157800.0
2008-03-24 14:35:00,43.64,43.7,43.52,43.63,157500.0,28.9792,29.019,28.8995,28.9726,157500.0
2008-03-24 14:40:00,43.61,43.71,43.59,43.64,132900.0,28.9593,29.0257,28.946,28.9792,132900.0
2008-03-24 14:45:00,43.65,43.67,43.41,43.42,213900.0,28.9858,28.9991,28.8265,28.8331,213900.0
2008-03-24 14:50:00,43.42,43.5,43.31,43.38,264900.0,28.8331,28.8862,28.7601,28.8065,264900.0
2008-03-24 14:55:00,43.38,43.43,43.28,43.35,323700.0,28.8065,28.8397,28.7401,28.7866,323700.0
2008-03-24 15:00:00,43.34,43.47,43.26,43.27,219600.0,28.78,28.8663,28.7269,28.7335,219600.0
2008-03-24 15:05:00,43.28,43.35,43.17,43.24,318900.0,28.7401,28.7866,28.6671,28.7136,318900.0
2008-03-24 15:10:00,43.23,43.42,43.23,43.4,195300.0,28.7069,28.8331,28.7069,28.8198,195300.0
2008-03-24 15:15:00,43.39,43.48,43.33,43.34,258000.0,28.8132,28.873,28.7733,28.78,258000.0
2008-03-24 15:20:00,43.35,43.42,43.19,43.2,360900.0,28.7866,28.8331,28.6804,28.687,360900.0
2008-03-24 15:25:00,43.2,43.23,42.95,42.96,301500.0,28.687,28.7069,28.521,28.5276,301500.0
2008-03-24 15:30:00,42.95,43.16,42.92,43.05,316200.0,28.521,28.6605,28.5011,28.5874,316200.0
2008-03-24 15:35:00,43.05,43.12,42.85,42.92,428100.0,28.5874,28.6339,28.4546,28.5011,428100.0
2008-03-24 15:40:00,42.91,42.97,42.73,42.81,569400.0,28.4944,28.5343,28.3749,28.428,569400.0
2008-03-24 15:45:00,42.81,42.85,42.63,42.65,467400.0,28.428,28.4546,28.3085,28.3218,467400.0
2008-03-24 15:50:00,42.65,42.8,42.65,42.79,606600.0,28.3218,28.4214,28.3218,28.4148,606600.0
2008-03-24 15:55:00,42.79,42.96,42.6,42.83,1947300.0,28.4148,28.5276,28.2886,28.4413,1947300.0
2008-03-25 09:30:00,43.8,43.99,43.67,43.68,674400.0,29.0854,29.2116,28.9991,29.0058,674400.0
2008-03-25 09:35:00,43.7,43.97,43.57,43.89,992100.0,29.019,29.1983,28.9327,29.1452,992100.0
2008-03-25 09:40:00,43.89,44.22,43.89,44.19,520500.0,29.1452,29.3643,29.1452,29.3444,520500.0
2008-03-25 09:45:00,44.19,44.36,44.14,44.15,513600.0,29.3444,29.4573,29.3112,29.3179,513600.0
2008-03-25 09:50:00,44.15,44.2,43.93,43.98,458700.0,29.3179,29.3511,29.1718,29.205,458700.0
2008-03-25 09:55:00,43.98,44.0,43.81,43.81,576600.0,29.205,29.2183,29.0921,29.0921,576600.0
2008-03-25 10:00:00,43.8,43.81,43.47,43.75,675600.0,29.0854,29.0921,28.8663,29.0522,675600.0
2008-03-25 10:05:00,43.76,43.8,43.61,43.74,423600.0,29.0589,29.0854,28.9593,29.0456,423600.0
2008-03-25 10:10:00,43.75,43.94,43.73,43.84,343200.0,29.0522,29.1784,29.039,29.112,343200.0
2008-03-25 10:15:00,43.85,43.99,43.85,43.94,274800.0,29.1187,29.2116,29.1187,29.1784,274800.0
2008-03-25 10:20:00,43.94,44.06,43.9,43.96,328500.0,29.1784,29.2581,29.1519,29.1917,328500.0
2008-03-25 10:25:00,43.96,44.03,43.8,43.8,294600.0,29.1917,29.2382,29.0854,29.0854,294600.0
2008-03-25 10:30:00,43.8,43.93,43.77,43.82,286500.0,29.0854,29.1718,29.0655,29.0987,286500.0
2008-03-25 10:35:00,43.82,43.86,43.74,43.81,264900.0,29.0987,29.1253,29.0456,29.0921,264900.0
2008-03-25 10:40:00,43.8,43.96,43.78,43.89,169500.0,29.0854,29.1917,29.0722,29.1452,169500.0
2008-03-25 10:45:00,43.9,44.05,43.84,44.04,196800.0,29.1519,29.2515,29.112,29.2448,196800.0
2008-03-25 10:50:00,44.08,44.08,43.84,43.95,266700.0,29.2714,29.2714,29.112,29.1851,266700.0
2008-03-25 10:55:00,43.94,44.01,43.81,43.97,190500.0,29.1784,29.2249,29.0921,29.1983,190500.0
2008-03-25 11:00:00,43.99,44.16,43.91,44.15,426600.0,29.2116,29.3245,29.1585,29.3179,426600.0
2008-03-25 11:05:00,44.15,44.17,44.09,44.11,389400.0,29.3179,29.3311,29.278,29.2913,389400.0
2008-03-25 11:10:00,44.12,44.23,44.07,44.23,136500.0,29.2979,29.371,29.2647,29.371,136500.0
2008-03-25 11:15:00,44.23,44.31,44.12,44.15,195600.0,29.371,29.4241,29.2979,29.3179,195600.0
2008-03-25 11:20:00,44.14,44.29,44.14,44.28,151800.0,29.3112,29.4108,29.3112,29.4042,151800.0
2008-03-25 11:25:00,44.28,44.4,44.25,44.35,184500.0,29.4042,29.4839,29.3843,29.4507,184500.0
2008-03-25 11:30:00,44.33,44.5,44.3,44.48,294600.0,29.4374,29.5503,29.4175,29.537,294600.0
2008-03-25 11:35:00,44.49,44.55,44.46,44.5,303900.0,29.5436,29.5835,29.5237,29.5503,303900.0
2008-03-25 11:40:00,44.5,44.55,44.44,44.5,186900.0,29.5503,29.5835,29.5104,29.5503,186900.0
2008-03-25 11:45:00,44.51,44.54,44.42,44.43,185700.0,29.5569,29.5768,29.4972,29.5038,185700.0
2008-03-25 11:50:00,44.44,44.55,44.34,44.44,175800.0,29.5104,29.5835,29.444,29.5104,175800.0
2008-03-25 11:55:00,44.45,44.45,44.31,44.4,134100.0,29.5171,29.5171,29.4241,29.4839,134100.0
2008-03-25 12:00:00,44.4,44.5,44.35,44.48,174300.0,29.4839,29.5503,29.4507,29.537,174300.0
2008-03-25 12:05:00,44.47,44.53,44.41,44.49,144900.0,29.5304,29.5702,29.4905,29.5436,144900.0
2008-03-25 12:10:00,44.5,44.51,44.44,44.48,55200.0,29.5503,29.5569,29.5104,29.537,55200.0
2008-03-25 12:15:00,44.48,44.51,44.43,44.47,143700.0,29.537,29.5569,29.5038,29.5304,143700.0
2008-03-25 12:20:00,44.47,44.51,44.42,44.45,119700.0,29.5304,29.5569,29.4972,29.5171,119700.0
2008-03-25 12:25:00,44.45,44.55,44.43,44.51,80700.0,29.5171,29.5835,29.5038,29.5569,80700.0
2008-03-25 12:30:00,44.5,44.56,44.48,44.55,141900.0,29.5503,29.5901,29.537,29.5835,141900.0
2008-03-25 12:35:00,44.55,44.55,44.37,44.51,1002300.0,29.5835,29.5835,29.464,29.5569,1002300.0
2008-03-25 12:40:00,44.51,44.55,44.46,44.49,99000.0,29.5569,29.5835,29.5237,29.5436,99000.0
2008-03-25 12:45:00,44.48,44.59,44.48,44.56,157800.0,29.537,29.61,29.537,29.5901,157800.0
2008-03-25 12:50:00,44.56,44.64,44.55,44.61,136500.0,29.5901,29.6433,29.5835,29.6233,136500.0
2008-03-25 12:55:00,44.62,44.63,44.51,44.61,232800.0,29.63,29.6366,29.5569,29.6233,232800.0
2008-03-25 13:00:00,44.61,44.66,44.59,44.61,408900.0,29.6233,29.6565,29.61,29.6233,408900.0
2008-03-25 13:05:00,44.6,44.65,44.55,44.59,171900.0,29.6167,29.6499,29.5835,29.61,171900.0
2008-03-25 13:10:00,44.6,44.64,44.54,44.57,125400.0,29.6167,29.6433,29.5768,29.5968,125400.0
2008-03-25 13:15:00,44.59,44.64,44.53,44.53,126300.0,29.61,29.6433,29.5702,29.5702,126300.0
2008-03-25 13:20:00,44.53,44.64,44.51,44.62,112800.0,29.5702,29.6433,29.5569,29.63,112800.0
2008-03-25 13:25:00,44.62,44.64,44.56,44.62,109500.0,29.63,29.6433,29.5901,29.63,109500.0
2008-03-25 13:30:00,44.63,44.76,44.61,44.71,261600.0,29.6366,29.7229,29.6233,29.6897,261600.0
2008-03-25 13:35:00,44.7,44.8,44.68,44.71,195300.0,29.6831,29.7495,29.6698,29.6897,195300.0
2008-03-25 13:40:00,44.74,44.83,44.73,44.8,818400.0,29.7097,29.7694,29.703,29.7495,818400.0
2008-03-25 13:45:00,44.8,44.83,44.72,44.82,281700.0,29.7495,29.7694,29.6964,29.7628,281700.0
2008-03-25 13:50:00,44.81,44.85,44.77,44.84,126600.0,29.7561,29.7827,29.7296,29.7761,126600.0
2008-03-25 13:55:00,44.85,44.95,44.81,44.86,390300.0,29.7827,29.8491,29.7561,29.7893,390300.0
2008-03-25 14:00:00,44.85,44.88,44.73,44.84,186600.0,29.7827,29.8026,29.703,29.7761,186600.0
2008-03-25 14:05:00,44.85,44.91,44.8,44.87,127500.0,29.7827,29.8225,29.7495,29.796,127500.0
2008-03-25 14:10:00,44.87,44.88,44.77,44.79,107400.0,29.796,29.8026,29.7296,29.7429,107400.0
2008-03-25 14:15:00,44.8,44.89,44.76,44.8,168300.0,29.7495,29.8093,29.7229,29.7495,168300.0
2008-03-25 14:20:00,44.81,44.83,44.71,44.78,284700.0,29.7561,29.7694,29.6897,29.7362,284700.0
2008-03-25 14:25:00,44.78,44.79,44.71,44.75,100500.0,29.7362,29.7429,29.6897,29.7163,100500.0
2008-03-25 14:30:00,44.75,44.75,44.6,44.61,161100.0,29.7163,29.7163,29.6167,29.6233,161100.0
2008-03-25 14:35:00,44.61,44.67,44.57,44.63,195300.0,29.6233,29.6632,29.5968,29.6366,195300.0
2008-03-25 14:40:00,44.63,44.68,44.52,44.65,159000.0,29.6366,29.6698,29.5636,29.6499,159000.0
2008-03-25 14:45:00,44.66,44.72,44.56,44.71,223800.0,29.6565,29.6964,29.5901,29.6897,223800.0
2008-03-25 14:50:00,44.7,44.78,44.65,44.77,184200.0,29.6831,29.7362,29.6499,29.7296,184200.0
2008-03-25 14:55:00,44.77,44.78,44.67,44.7,111300.0,29.7296,29.7362,29.6632,29.6831,111300.0
2008-03-25 15:00:00,44.7,44.76,44.68,44.72,143400.0,29.6831,29.7229,29.6698,29.6964,143400.0
2008-03-25 15:05:00,44.73,44.79,44.66,44.66,144600.0,29.703,29.7429,29.6565,29.6565,144600.0
2008-03-25 15:10:00,44.66,44.75,44.62,44.7,241200.0,29.6565,29.7163,29.63,29.6831,241200.0
2008-03-25 15:15:00,44.71,44.76,44.65,44.68,150900.0,29.6897,29.7229,29.6499,29.6698,150900.0
2008-03-25 15:20:00,44.68,44.77,44.64,44.75,156600.0,29.6698,29.7296,29.6433,29.7163,156600.0
2008-03-25 15:25:00,44.76,44.76,44.64,44.67,253800.0,29.7229,29.7229,29.6433,29.6632,253800.0
2008-03-25 15:30:00,44.68,44.72,44.64,44.66,204900.0,29.6698,29.6964,29.6433,29.6565,204900.0
2008-03-25 15:35:00,44.67,44.67,44.49,44.58,290100.0,29.6632,29.6632,29.5436,29.6034,290100.0
2008-03-25 15:40:00,44.58,44.67,44.56,44.61,288000.0,29.6034,29.6632,29.5901,29.6233,288000.0
2008-03-25 15:45:00,44.6,44.61,44.47,44.5,381900.0,29.6167,29.6233,29.5304,29.5503,381900.0
2008-03-25 15:50:00,44.5,44.54,44.45,44.51,619800.0,29.5503,29.5768,29.5171,29.5569,619800.0
2008-03-25 15:55:00,44.5,44.92,44.49,44.87,2739300.0,29.5503,29.8292,29.5436,29.796,2739300.0
2008-03-26 09:30:00,44.34,44.56,44.24,44.4,347400.0,29.444,29.5901,29.3776,29.4839,347400.0
2008-03-26 09:35:00,44.4,44.45,44.27,44.4,265200.0,29.4839,29.5171,29.3976,29.4839,265200.0
2008-03-26 09:40:00,44.39,44.42,44.21,44.24,430200.0,29.4772,29.4972,29.3577,29.3776,430200.0
2008-03-26 09:45:00,44.25,44.25,44.0,44.01,510600.0,29.3843,29.3843,29.2183,29.2249,510600.0
2008-03-26 09:50:00,44.01,44.17,43.98,44.13,333900.0,29.2249,29.3311,29.205,29.3046,333900.0
2008-03-26 09:55:00,44.12,44.21,44.06,44.18,263100.0,29.2979,29.3577,29.2581,29.3378,263100.0
2008-03-26 10:00:00,44.19,44.32,44.11,44.23,427500.0,29.3444,29.4308,29.2913,29.371,427500.0
2008-03-26 10:05:00,44.21,44.38,44.18,44.38,317100.0,29.3577,29.4706,29.3378,29.4706,317100.0
2008-03-26 10:10:00,44.38,44.42,44.25,44.26,252600.0,29.4706,29.4972,29.3843,29.3909,252600.0
2008-03-26 10:15:00,44.26,44.33,44.12,44.15,201900.0,29.3909,29.4374,29.2979,29.3179,201900.0
2008-03-26 10:20:00,44.15,44.22,44.12,44.2,108300.0,29.3179,29.3643,29.2979,29.3511,108300.0
2008-03-26 10:25:00,44.2,44.33,43.99,44.08,173400.0,29.3511,29.4374,29.2116,29.2714,173400.0
2008-03-26 10:30:00,44.1,44.1,43.89,43.9,248400.0,29.2847,29.2847,29.1452,29.1519,248400.0
2008-03-26 10:35:00,43.89,44.04,43.86,44.01,156600.0,29.1452,29.2448,29.1253,29.2249,156600.0
2008-03-26 10:40:00,44.03,44.03,43.83,43.9,162000.0,29.2382,29.2382,29.1054,29.1519,162000.0
2008-03-26 10:45:00,43.89,43.89,43.73,43.73,321300.0,29.1452,29.1452,29.039,29.039,321300.0
2008-03-26 10:50:00,43.75,43.94,43.73,43.89,302100.0,29.0522,29.1784,29.039,29.1452,302100.0
2008-03-26 10:55:00,43.9,44.01,43.88,43.93,181200.0,29.1519,29.2249,29.1386,29.1718,181200.0
2008-03-26 11:00:00,43.92,43.98,43.89,43.9,201000.0,29.1651,29.205,29.1452,29.1519,201000.0
2008-03-26 11:05:00,43.9,44.0,43.9,43.97,77400.0,29.1519,29.2183,29.1519,29.1983,77400.0
2008-03-26 11:10:00,43.97,44.09,43.97,44.03,213000.0,29.1983,29.278,29.1983,29.2382,213000.0
2008-03-26 11:15:00,44.03,44.07,43.92,43.96,228000.0,29.2382,29.2647,29.1651,29.1917,228000.0
2008-03-26 11:20:00,43.95,44.01,43.92,44.01,85500.0,29.1851,29.2249,29.1651,29.2249,85500.0
2008-03-26 11:25:00,44.03,44.18,44.03,44.15,145200.0,29.2382,29.3378,29.2382,29.3179,145200.0
2008-03-26 11:30:00,44.16,44.18,44.07,44.14,86400.0,29.3245,29.3378,29.2647,29.3112,86400.0
2008-03-26 11:35:00,44.15,44.15,44.09,44.12,38400.0,29.3179,29.3179,29.278,29.2979,38400.0
2008-03-26 11:40:00,44.14,44.18,44.08,44.11,102000.0,29.3112,29.3378,29.2714,29.2913,102000.0
2008-03-26 11:45:00,44.12,44.27,44.12,44.21,105900.0,29.2979,29.3976,29.2979,29.3577,105900.0
2008-03-26 11:50:00,44.2,44.28,44.15,44.24,91500.0,29.3511,29.4042,29.3179,29.3776,91500.0
2008-03-26 11:55:00,44.24,44.28,44.15,44.15,75600.0,29.3776,29.4042,29.3179,29.3179,75600.0
2008-03-26 12:00:00,44.17,44.2,44.14,44.14,39000.0,29.3311,29.3511,29.3112,29.3112,39000.0
2008-03-26 12:05:00,44.12,44.2,44.11,44.16,56100.0,29.2979,29.3511,29.2913,29.3245,56100.0
2008-03-26 12:10:00,44.15,44.18,44.02,44.03,54900.0,29.3179,29.3378,29.2315,29.2382,54900.0
2008-03-26 12:15:00,44.03,44.08,44.01,44.05,133200.0,29.2382,29.2714,29.2249,29.2515,133200.0
2008-03-26 12:20:00,44.05,44.09,44.02,44.07,83400.0,29.2515,29.278,29.2315,29.2647,83400.0
2008-03-26 12:25:00,44.06,44.19,44.06,44.16,137400.0,29.2581,29.3444,29.2581,29.3245,137400.0
2008-03-26 12:30:00,44.15,44.17,44.1,44.11,52500.0,29.3179,29.3311,29.2847,29.2913,52500.0
2008-03-26 12:35:00,44.11,44.13,44.05,44.07,42300.0,29.2913,29.3046,29.2515,29.2647,42300.0
2008-03-26 12:40:00,44.08,44.15,44.03,44.06,72300.0,29.2714,29.3179,29.2382,29.2581,72300.0
2008-03-26 12:45:00,44.07,44.13,44.02,44.11,59100.0,29.2647,29.3046,29.2315,29.2913,59100.0
2008-03-26 12:50:00,44.11,44.14,44.0,44.01,88500.0,29.2913,29.3112,29.2183,29.2249,88500.0
2008-03-26 12:55:00,44.03,44.15,44.03,44.1,70200.0,29.2382,29.3179,29.2382,29.2847,70200.0
2008-03-26 13:00:00,44.08,44.2,44.06,44.16,154200.0,29.2714,29.3511,29.2581,29.3245,154200.0
2008-03-26 13:05:00,44.16,44.2,44.07,44.11,63900.0,29.3245,29.3511,29.2647,29.2913,63900.0
2008-03-26 13:10:00,44.1,44.17,44.09,44.11,77400.0,29.2847,29.3311,29.278,29.2913,77400.0
2008-03-26 13:15:00,44.11,44.16,44.01,44.01,132300.0,29.2913,29.3245,29.2249,29.2249,132300.0
2008-03-26 13:20:00,44.01,44.08,44.0,44.05,96900.0,29.2249,29.2714,29.2183,29.2515,96900.0
2008-03-26 13:25:00,44.07,44.12,44.07,44.07,45600.0,29.2647,29.2979,29.2647,29.2647,45600.0
2008-03-26 13:30:00,44.08,44.08,43.86,43.88,208200.0,29.2714,29.2714,29.1253,29.1386,208200.0
2008-03-26 13:35:00,43.88,43.91,43.83,43.9,143700.0,29.1386,29.1585,29.1054,29.1519,143700.0
2008-03-26 13:40:00,43.9,43.9,43.79,43.79,140400.0,29.1519,29.1519,29.0788,29.0788,140400.0
2008-03-26 13:45:00,43.79,43.81,43.7,43.77,270600.0,29.0788,29.0921,29.019,29.0655,270600.0
2008-03-26 13:50:00,43.74,43.82,43.74,43.78,101100.0,29.0456,29.0987,29.0456,29.0722,101100.0
2008-03-26 13:55:00,43.78,43.81,43.76,43.8,43500.0,29.0722,29.0921,29.0589,29.0854,43500.0
2008-03-26 14:00:00,43.82,43.82,43.68,43.74,171600.0,29.0987,29.0987,29.0058,29.0456,171600.0
2008-03-26 14:05:00,43.75,43.91,43.74,43.89,144300.0,29.0522,29.1585,29.0456,29.1452,144300.0
2008-03-26 14:10:00,43.88,44.02,43.87,44.01,268500.0,29.1386,29.2315,29.1319,29.2249,268500.0
2008-03-26 14:15:00,44.0,44.02,43.92,43.94,107100.0,29.2183,29.2315,29.1651,29.1784,107100.0
2008-03-26 14:20:00,43.94,43.96,43.85,43.87,122400.0,29.1784,29.1917,29.1187,29.1319,122400.0
2008-03-26 14:25:00,43.86,43.95,43.84,43.91,84000.0,29.1253,29.1851,29.112,29.1585,84000.0
2008-03-26 14:30:00,43.92,44.0,43.86,43.93,149400.0,29.1651,29.2183,29.1253,29.1718,149400.0
2008-03-26 14:35:00,43.94,43.99,43.91,43.93,135300.0,29.1784,29.2116,29.1585,29.1718,135300.0
2008-03-26 14:40:00,43.92,43.92,43.82,43.82,169800.0,29.1651,29.1651,29.0987,29.0987,169800.0
2008-03-26 14:45:00,43.82,43.94,43.82,43.91,126300.0,29.0987,29.1784,29.0987,29.1585,126300.0
2008-03-26 14:50:00,43.91,44.03,43.91,44.0,134700.0,29.1585,29.2382,29.1585,29.2183,134700.0
2008-03-26 14:55:00,44.0,44.16,43.96,44.16,197100.0,29.2183,29.3245,29.1917,29.3245,197100.0
2008-03-26 15:00:00,44.15,44.28,44.12,44.23,356700.0,29.3179,29.4042,29.2979,29.371,356700.0
2008-03-26 15:05:00,44.23,44.26,44.13,44.13,199500.0,29.371,29.3909,29.3046,29.3046,199500.0
2008-03-26 15:10:00,44.13,44.18,44.02,44.09,271500.0,29.3046,29.3378,29.2315,29.278,271500.0
2008-03-26 15:15:00,44.08,44.13,44.01,44.01,141900.0,29.2714,29.3046,29.2249,29.2249,141900.0
2008-03-26 15:20:00,44.01,44.05,43.95,43.98,166200.0,29.2249,29.2515,29.1851,29.205,166200.0
2008-03-26 15:25:00,43.97,44.04,43.93,43.96,302700.0,29.1983,29.2448,29.1718,29.1917,302700.0
2008-03-26 15:30:00,43.96,43.98,43.83,43.84,219900.0,29.1917,29.205,29.1054,29.112,219900.0
2008-03-26 15:35:00,43.84,43.88,43.78,43.87,184800.0,29.112,29.1386,29.0722,29.1319,184800.0
2008-03-26 15:40:00,43.87,43.89,43.73,43.81,229200.0,29.1319,29.1452,29.039,29.0921,229200.0
2008-03-26 15:45:00,43.81,43.87,43.78,43.86,346200.0,29.0921,29.1319,29.0722,29.1253,346200.0
2008-03-26 15:50:00,43.86,43.88,43.7,43.76,924000.0,29.1253,29.1386,29.019,29.0589,924000.0
2008-03-26 15:55:00,43.76,43.83,43.63,43.83,2242800.0,29.0589,29.1054,28.9726,29.1054,2242800.0
2008-03-26 16:00:00,43.83,43.88,43.78,43.8,12374100.0,29.1054,29.1386,29.0722,29.0854,12374100.0
2008-03-26 16:05:00,43.77,43.77,43.67,43.67,121500.0,29.0655,29.0655,28.9991,28.9991,121500.0
2008-03-26 16:10:00,43.63,43.67,43.63,43.67,7200.0,28.9726,28.9991,28.9726,28.9991,7200.0
2008-03-27 09:30:00,44.73,44.75,44.6,44.62,367800.0,29.703,29.7163,29.6167,29.63,367800.0
2008-03-27 09:35:00,44.62,44.67,44.41,44.57,589500.0,29.63,29.6632,29.4905,29.5968,589500.0
2008-03-27 09:40:00,44.57,44.71,44.55,44.68,495600.0,29.5968,29.6897,29.5835,29.6698,495600.0
2008-03-27 09:45:00,44.66,44.96,44.61,44.91,864900.0,29.6565,29.8557,29.6233,29.8225,864900.0
2008-03-27 09:50:00,44.92,44.93,44.69,44.79,316500.0,29.8292,29.8358,29.6765,29.7429,316500.0
2008-03-27 09:55:00,44.79,44.95,44.73,44.93,264600.0,29.7429,29.8491,29.703,29.8358,264600.0
2008-03-27 10:00:00,44.93,44.98,44.84,44.88,349200.0,29.8358,29.869,29.7761,29.8026,349200.0
2008-03-27 10:05:00,44.88,44.94,44.82,44.84,336000.0,29.8026,29.8425,29.7628,29.7761,336000.0
2008-03-27 10:10:00,44.85,44.86,44.68,44.79,323100.0,29.7827,29.7893,29.6698,29.7429,323100.0
2008-03-27 10:15:00,44.79,44.87,44.67,44.68,359100.0,29.7429,29.796,29.6632,29.6698,359100.0
2008-03-27 10:20:00,44.67,44.68,44.51,44.6,320400.0,29.6632,29.6698,29.5569,29.6167,320400.0
2008-03-27 10:25:00,44.6,44.66,44.51,44.54,261900.0,29.6167,29.6565,29.5569,29.5768,261900.0
2008-03-27 10:30:00,44.54,44.55,44.32,44.36,212400.0,29.5768,29.5835,29.4308,29.4573,212400.0
2008-03-27 10:35:00,44.38,44.52,44.36,44.52,315900.0,29.4706,29.5636,29.4573,29.5636,315900.0
2008-03-27 10:40:00,44.51,44.57,44.46,44.54,200100.0,29.5569,29.5968,29.5237,29.5768,200100.0
2008-03-27 10:45:00,44.54,44.64,44.51,44.62,369000.0,29.5768,29.6433,29.5569,29.63,369000.0
2008-03-27 10:50:00,44.63,44.74,44.58,44.66,255300.0,29.6366,29.7097,29.6034,29.6565,255300.0
2008-03-27 10:55:00,44.67,44.72,44.61,44.65,199500.0,29.6632,29.6964,29.6233,29.6499,199500.0
2008-03-27 11:00:00,44.65,44.72,44.61,44.64,160500.0,29.6499,29.6964,29.6233,29.6433,160500.0
2008-03-27 11:05:00,44.64,44.66,44.53,44.61,150900.0,29.6433,29.6565,29.5702,29.6233,150900.0
2008-03-27 11:10:00,44.62,44.68,44.55,44.55,104100.0,29.63,29.6698,29.5835,29.5835,104100.0
2008-03-27 11:15:00,44.55,44.74,44.55,44.73,160500.0,29.5835,29.7097,29.5835,29.703,160500.0
2008-03-27 11:20:00,44.73,44.85,44.7,44.74,190500.0,29.703,29.7827,29.6831,29.7097,190500.0
2008-03-27 11:25:00,44.76,44.84,44.71,44.79,151200.0,29.7229,29.7761,29.6897,29.7429,151200.0
2008-03-27 11:30:00,44.76,44.82,44.68,44.77,90900.0,29.7229,29.7628,29.6698,29.7296,90900.0
2008-03-27 11:35:00,44.76,44.84,44.76,44.78,70500.0,29.7229,29.7761,29.7229,29.7362,70500.0
2008-03-27 11:40:00,44.77,44.87,44.75,44.87,154500.0,29.7296,29.796,29.7163,29.796,154500.0
2008-03-27 11:45:00,44.85,44.99,44.82,44.98,344100.0,29.7827,29.8757,29.7628,29.869,344100.0
2008-03-27 11:50:00,44.98,45.04,44.94,44.94,258000.0,29.869,29.9089,29.8425,29.8425,258000.0
2008-03-27 11:55:00,44.94,44.94,44.82,44.85,120000.0,29.8425,29.8425,29.7628,29.7827,120000.0
2008-03-27 12:00:00,44.83,44.89,44.8,44.85,129300.0,29.7694,29.8093,29.7495,29.7827,129300.0
2008-03-27 12:05:00,44.84,44.88,44.78,44.81,101700.0,29.7761,29.8026,29.7362,29.7561,101700.0
2008-03-27 12:10:00,44.8,44.93,44.78,44.89,192600.0,29.7495,29.8358,29.7362,29.8093,192600.0
2008-03-27 12:15:00,44.89,44.93,44.85,44.9,88200.0,29.8093,29.8358,29.7827,29.8159,88200.0
2008-03-27 12:20:00,44.9,44.98,44.87,44.91,207300.0,29.8159,29.869,29.796,29.8225,207300.0
2008-03-27 12:25:00,44.91,45.06,44.91,45.06,80100.0,29.8225,29.9222,29.8225,29.9222,80100.0
2008-03-27 12:30:00,45.03,45.08,44.98,45.0,234600.0,29.9022,29.9354,29.869,29.8823,234600.0
2008-03-27 12:35:00,45.0,45.05,44.99,45.03,120000.0,29.8823,29.9155,29.8757,29.9022,120000.0
2008-03-27 12:40:00,45.03,45.2,45.0,45.15,441600.0,29.9022,30.0151,29.8823,29.9819,441600.0
2008-03-27 12:45:00,45.15,45.22,45.1,45.11,146400.0,29.9819,30.0284,29.9487,29.9554,146400.0
2008-03-27 12:50:00,45.1,45.14,45.07,45.14,63600.0,29.9487,29.9753,29.9288,29.9753,63600.0
2008-03-27 12:55:00,45.14,45.14,45.03,45.03,158400.0,29.9753,29.9753,29.9022,29.9022,158400.0
2008-03-27 13:00:00,45.02,45.05,44.95,44.98,168000.0,29.8956,29.9155,29.8491,29.869,168000.0
2008-03-27 13:05:00,44.97,45.09,44.97,45.03,144000.0,29.8624,29.9421,29.8624,29.9022,144000.0
2008-03-27 13:10:00,45.02,45.07,44.97,45.06,97800.0,29.8956,29.9288,29.8624,29.9222,97800.0
2008-03-27 13:15:00,45.07,45.09,44.92,44.92,73200.0,29.9288,29.9421,29.8292,29.8292,73200.0
2008-03-27 13:20:00,44.92,44.95,44.85,44.92,93900.0,29.8292,29.8491,29.7827,29.8292,93900.0
2008-03-27 13:25:00,44.94,44.94,44.87,44.9,54300.0,29.8425,29.8425,29.796,29.8159,54300.0
2008-03-27 13:30:00,44.91,44.93,44.67,44.71,136800.0,29.8225,29.8358,29.6632,29.6897,136800.0
2008-03-27 13:35:00,44.72,44.76,44.59,44.71,162300.0,29.6964,29.7229,29.61,29.6897,162300.0
2008-03-27 13:40:00,44.7,44.74,44.59,44.74,94500.0,29.6831,29.7097,29.61,29.7097,94500.0
2008-03-27 13:45:00,44.73,44.76,44.64,44.76,1017000.0,29.703,29.7229,29.6433,29.7229,1017000.0
2008-03-27 13:50:00,44.76,44.76,44.68,44.72,131400.0,29.7229,29.7229,29.6698,29.6964,131400.0
2008-03-27 13:55:00,44.72,44.74,44.63,44.71,65100.0,29.6964,29.7097,29.6366,29.6897,65100.0
2008-03-27 14:00:00,44.71,44.71,44.59,44.61,40800.0,29.6897,29.6897,29.61,29.6233,40800.0
2008-03-27 14:05:00,44.61,44.69,44.56,44.68,139800.0,29.6233,29.6765,29.5901,29.6698,139800.0
2008-03-27 14:10:00,44.68,44.75,44.63,44.64,159000.0,29.6698,29.7163,29.6366,29.6433,159000.0
2008-03-27 14:15:00,44.65,44.7,44.55,44.6,267000.0,29.6499,29.6831,29.5835,29.6167,267000.0
2008-03-27 14:20:00,44.58,44.63,44.53,44.57,169800.0,29.6034,29.6366,29.5702,29.5968,169800.0
2008-03-27 14:25:00,44.58,44.59,44.53,44.53,201900.0,29.6034,29.61,29.5702,29.5702,201900.0
2008-03-27 14:30:00,44.53,44.58,44.52,44.56,277500.0,29.5702,29.6034,29.5636,29.5901,277500.0
2008-03-27 14:35:00,44.56,44.83,44.54,44.79,356700.0,29.5901,29.7694,29.5768,29.7429,356700.0
2008-03-27 14:40:00,44.79,44.83,44.68,44.72,193500.0,29.7429,29.7694,29.6698,29.6964,193500.0
2008-03-27 14:45:00,44.73,44.77,44.66,44.72,148500.0,29.703,29.7296,29.6565,29.6964,148500.0
2008-03-27 14:50:00,44.7,44.83,44.64,44.64,179400.0,29.6831,29.7694,29.6433,29.6433,179400.0
2008-03-27 14:55:00,44.64,44.67,44.55,44.6,146400.0,29.6433,29.6632,29.5835,29.6167,146400.0
2008-03-27 15:00:00,44.58,44.68,44.54,44.63,145200.0,29.6034,29.6698,29.5768,29.6366,145200.0
2008-03-27 15:05:00,44.63,44.65,44.52,44.56,123300.0,29.6366,29.6499,29.5636,29.5901,123300.0
2008-03-27 15:10:00,44.56,44.7,44.5,44.68,202200.0,29.5901,29.6831,29.5503,29.6698,202200.0
2008-03-27 15:15:00,44.65,44.67,44.53,44.55,76500.0,29.6499,29.6632,29.5702,29.5835,76500.0
2008-03-27 15:20:00,44.55,44.6,44.42,44.47,230400.0,29.5835,29.6167,29.4972,29.5304,230400.0
2008-03-27 15:25:00,44.46,44.77,44.43,44.59,200400.0,29.5237,29.7296,29.5038,29.61,200400.0
2008-03-27 15:30:00,44.59,44.61,44.43,44.43,210300.0,29.61,29.6233,29.5038,29.5038,210300.0
2008-03-27 15:35:00,44.43,44.45,44.09,44.12,385200.0,29.5038,29.5171,29.278,29.2979,385200.0
2008-03-27 15:40:00,44.15,44.29,44.13,44.14,578100.0,29.3179,29.4108,29.3046,29.3112,578100.0
2008-03-27 15:45:00,44.15,44.15,44.02,44.03,571200.0,29.3179,29.3179,29.2315,29.2382,571200.0
2008-03-27 15:50:00,44.04,44.11,43.99,44.06,585000.0,29.2448,29.2913,29.2116,29.2581,585000.0
2008-03-27 15:55:00,44.06,44.25,44.06,44.2,1398900.0,29.2581,29.3843,29.2581,29.3511,1398900.0
2008-03-27 16:00:00,44.22,44.22,44.09,44.1,3765600.0,29.3643,29.3643,29.278,29.2847,3765600.0
2008-03-27 16:05:00,44.09,44.67,44.05,44.11,190800.0,29.278,29.6632,29.2515,29.2913,190800.0
2008-03-27 16:10:00,44.1,44.1,44.07,44.08,12900.0,29.2847,29.2847,29.2647,29.2714,12900.0
2008-03-28 09:30:00,45.84,45.98,45.74,45.8,487500.0,30.4401,30.5331,30.3737,30.4136,487500.0
2008-03-28 09:35:00,45.79,45.82,45.5,45.66,646800.0,30.4069,30.4268,30.2143,30.3206,646800.0
2008-03-28 09:40:00,45.64,45.74,45.61,45.69,364500.0,30.3073,30.3737,30.2874,30.3405,364500.0
2008-03-28 09:45:00,45.68,45.68,45.51,45.54,462000.0,30.3339,30.3339,30.221,30.2409,462000.0
2008-03-28 09:50:00,45.55,45.78,45.55,45.64,372000.0,30.2475,30.4003,30.2475,30.3073,372000.0
2008-03-28 09:55:00,45.64,45.79,45.63,45.63,319500.0,30.3073,30.4069,30.3007,30.3007,319500.0
2008-03-28 10:00:00,45.64,45.96,45.63,45.95,318300.0,30.3073,30.5198,30.3007,30.5132,318300.0
2008-03-28 10:05:00,45.95,45.99,45.9,45.93,262500.0,30.5132,30.5397,30.48,30.4999,262500.0
2008-03-28 10:10:00,45.95,45.99,45.75,45.8,310500.0,30.5132,30.5397,30.3803,30.4136,310500.0
2008-03-28 10:15:00,45.79,45.85,45.73,45.83,165900.0,30.4069,30.4468,30.3671,30.4335,165900.0
2008-03-28 10:20:00,45.83,45.85,45.74,45.8,219900.0,30.4335,30.4468,30.3737,30.4136,219900.0
2008-03-28 10:25:00,45.79,45.91,45.76,45.9,230400.0,30.4069,30.4866,30.387,30.48,230400.0
2008-03-28 10:30:00,45.89,45.98,45.82,45.87,265500.0,30.4733,30.5331,30.4268,30.46,265500.0
2008-03-28 10:35:00,45.9,45.9,45.64,45.64,195000.0,30.48,30.48,30.3073,30.3073,195000.0
2008-03-28 10:40:00,45.64,45.76,45.59,45.63,226800.0,30.3073,30.387,30.2741,30.3007,226800.0
2008-03-28 10:45:00,45.63,45.84,45.58,45.7,240300.0,30.3007,30.4401,30.2675,30.3471,240300.0
2008-03-28 10:50:00,45.69,45.87,45.67,45.84,242400.0,30.3405,30.46,30.3272,30.4401,242400.0
2008-03-28 10:55:00,45.84,45.89,45.76,45.85,362100.0,30.4401,30.4733,30.387,30.4468,362100.0
2008-03-28 11:00:00,45.85,45.86,45.77,45.81,162300.0,30.4468,30.4534,30.3936,30.4202,162300.0
2008-03-28 11:05:00,45.83,45.87,45.7,45.77,240000.0,30.4335,30.46,30.3471,30.3936,240000.0
2008-03-28 11:10:00,45.76,45.78,45.66,45.73,117900.0,30.387,30.4003,30.3206,30.3671,117900.0
2008-03-28 11:15:00,45.75,45.78,45.65,45.68,122100.0,30.3803,30.4003,30.3139,30.3339,122100.0
2008-03-28 11:20:00,45.69,45.82,45.65,45.72,154500.0,30.3405,30.4268,30.3139,30.3604,154500.0
2008-03-28 11:25:00,45.72,45.82,45.71,45.75,173400.0,30.3604,30.4268,30.3538,30.3803,173400.0
2008-03-28 11:30:00,45.75,45.95,45.72,45.79,253800.0,30.3803,30.5132,30.3604,30.4069,253800.0
2008-03-28 11:35:00,45.8,45.84,45.7,45.77,173700.0,30.4136,30.4401,30.3471,30.3936,173700.0
2008-03-28 11:40:00,45.76,45.8,45.69,45.75,156300.0,30.387,30.4136,30.3405,30.3803,156300.0
2008-03-28 11:45:00,45.77,45.79,45.67,45.71,124800.0,30.3936,30.4069,30.3272,30.3538,124800.0
2008-03-28 11:50:00,45.71,45.82,45.68,45.8,155100.0,30.3538,30.4268,30.3339,30.4136,155100.0
2008-03-28 11:55:00,45.81,45.82,45.69,45.71,177600.0,30.4202,30.4268,30.3405,30.3538,177600.0
2008-03-28 12:00:00,45.71,45.72,45.6,45.65,150000.0,30.3538,30.3604,30.2807,30.3139,150000.0
2008-03-28 12:05:00,45.63,45.71,45.55,45.61,159000.0,30.3007,30.3538,30.2475,30.2874,159000.0
2008-03-28 12:10:00,45.6,45.73,45.57,45.7,114000.0,30.2807,30.3671,30.2608,30.3471,114000.0
2008-03-28 12:15:00,45.7,45.7,45.57,45.61,67800.0,30.3471,30.3471,30.2608,30.2874,67800.0
2008-03-28 12:20:00,45.61,45.74,45.61,45.64,99300.0,30.2874,30.3737,30.2874,30.3073,99300.0
2008-03-28 12:25:00,45.64,45.68,45.61,45.65,64500.0,30.3073,30.3339,30.2874,30.3139,64500.0
2008-03-28 12:30:00,45.66,45.7,45.64,45.66,202500.0,30.3206,30.3471,30.3073,30.3206,202500.0
2008-03-28 12:35:00,45.66,45.69,45.53,45.62,137400.0,30.3206,30.3405,30.2343,30.294,137400.0
2008-03-28 12:40:00,45.62,45.67,45.54,45.55,135600.0,30.294,30.3272,30.2409,30.2475,135600.0
2008-03-28 12:45:00,45.54,45.61,45.5,45.51,141600.0,30.2409,30.2874,30.2143,30.221,141600.0
2008-03-28 12:50:00,45.52,45.62,45.47,45.6,368100.0,30.2276,30.294,30.1944,30.2807,368100.0
2008-03-28 12:55:00,45.6,45.65,45.58,45.6,131100.0,30.2807,30.3139,30.2675,30.2807,131100.0
2008-03-28 13:00:00,45.63,45.76,45.57,45.72,290400.0,30.3007,30.387,30.2608,30.3604,290400.0
2008-03-28 13:05:00,45.72,45.76,45.61,45.63,206400.0,30.3604,30.387,30.2874,30.3007,206400.0
2008-03-28 13:10:00,45.63,45.68,45.59,45.64,130200.0,30.3007,30.3339,30.2741,30.3073,130200.0
2008-03-28 13:15:00,45.65,45.69,45.6,45.64,121500.0,30.3139,30.3405,30.2807,30.3073,121500.0
2008-03-28 13:20:00,45.63,45.74,45.59,45.62,117900.0,30.3007,30.3737,30.2741,30.294,117900.0
2008-03-28 13:25:00,45.64,45.7,45.63,45.7,74100.0,30.3073,30.3471,30.3007,30.3471,74100.0
2008-03-28 13:30:00,45.7,45.7,45.58,45.6,103500.0,30.3471,30.3471,30.2675,30.2807,103500.0
2008-03-28 13:35:00,45.59,45.69,45.54,45.66,128100.0,30.2741,30.3405,30.2409,30.3206,128100.0
2008-03-28 13:40:00,45.65,45.67,45.47,45.49,132900.0,30.3139,30.3272,30.1944,30.2077,132900.0
2008-03-28 13:45:00,45.5,45.63,45.49,45.59,89100.0,30.2143,30.3007,30.2077,30.2741,89100.0
2008-03-28 13:50:00,45.58,45.61,45.58,45.6,121200.0,30.2675,30.2874,30.2675,30.2807,121200.0
2008-03-28 13:55:00,45.61,45.65,45.6,45.61,99000.0,30.2874,30.3139,30.2807,30.2874,99000.0
2008-03-28 14:00:00,45.55,45.67,45.52,45.54,122400.0,30.2475,30.3272,30.2276,30.2409,122400.0
2008-03-28 14:05:00,45.54,45.62,45.52,45.56,132900.0,30.2409,30.294,30.2276,30.2542,132900.0
2008-03-28 14:10:00,45.54,45.68,45.53,45.65,82500.0,30.2409,30.3339,30.2343,30.3139,82500.0
2008-03-28 14:15:00,45.65,45.71,45.56,45.57,424800.0,30.3139,30.3538,30.2542,30.2608,424800.0
2008-03-28 14:20:00,45.58,45.62,45.52,45.58,122700.0,30.2675,30.294,30.2276,30.2675,122700.0
2008-03-28 14:25:00,45.58,45.66,45.43,45.49,231300.0,30.2675,30.3206,30.1679,30.2077,231300.0
2008-03-28 14:30:00,45.5,45.6,45.45,45.5,133500.0,30.2143,30.2807,30.1811,30.2143,133500.0
2008-03-28 14:35:00,45.51,45.52,45.39,45.42,147300.0,30.221,30.2276,30.1413,30.1612,147300.0
2008-03-28 14:40:00,45.42,45.43,45.33,45.38,111000.0,30.1612,30.1679,30.1014,30.1346,111000.0
2008-03-28 14:45:00,45.39,45.5,45.37,45.48,210600.0,30.1413,30.2143,30.128,30.2011,210600.0
2008-03-28 14:50:00,45.47,45.49,45.4,45.43,124500.0,30.1944,30.2077,30.1479,30.1679,124500.0
2008-03-28 14:55:00,45.43,45.66,45.4,45.6,143700.0,30.1679,30.3206,30.1479,30.2807,143700.0
2008-03-28 15:00:00,45.59,45.6,45.48,45.55,204300.0,30.2741,30.2807,30.2011,30.2475,204300.0
2008-03-28 15:05:00,45.56,45.56,45.29,45.46,192600.0,30.2542,30.2542,30.0749,30.1878,192600.0
2008-03-28 15:10:00,45.48,45.52,45.37,45.38,160200.0,30.2011,30.2276,30.128,30.1346,160200.0
2008-03-28 15:15:00,45.38,45.38,45.27,45.32,182400.0,30.1346,30.1346,30.0616,30.0948,182400.0
2008-03-28 15:20:00,45.33,45.45,45.33,45.37,157200.0,30.1014,30.1811,30.1014,30.128,157200.0
2008-03-28 15:25:00,45.37,45.47,45.35,45.46,295500.0,30.128,30.1944,30.1147,30.1878,295500.0
2008-03-28 15:30:00,45.47,45.47,45.35,45.41,160800.0,30.1944,30.1944,30.1147,30.1546,160800.0
2008-03-28 15:35:00,45.41,45.48,45.35,45.37,210600.0,30.1546,30.2011,30.1147,30.128,210600.0
2008-03-28 15:40:00,45.38,45.45,45.25,45.27,375900.0,30.1346,30.1811,30.0483,30.0616,375900.0
2008-03-28 15:45:00,45.28,45.37,45.13,45.37,379800.0,30.0682,30.128,29.9686,30.128,379800.0
2008-03-28 15:50:00,45.37,45.55,45.36,45.54,687900.0,30.128,30.2475,30.1214,30.2409,687900.0
2008-03-28 15:55:00,45.56,45.71,45.41,45.58,1567800.0,30.2542,30.3538,30.1546,30.2675,1567800.0
2008-03-31 08:45:00,45.1,45.1,45.1,45.1,300.0,29.9487,29.9487,29.9487,29.9487,300.0
2008-03-31 08:50:00,45.1,45.1,45.1,45.1,0.0,29.9487,29.9487,29.9487,29.9487,0.0
2008-03-31 08:55:00,44.95,44.95,44.95,44.95,8100.0,29.8491,29.8491,29.8491,29.8491,8100.0
2008-03-31 09:00:00,44.95,44.95,44.95,44.95,0.0,29.8491,29.8491,29.8491,29.8491,0.0
2008-03-31 09:05:00,44.95,44.95,44.93,44.93,5400.0,29.8491,29.8491,29.8358,29.8358,5400.0
2008-03-31 09:10:00,44.93,44.93,44.93,44.93,0.0,29.8358,29.8358,29.8358,29.8358,0.0
2008-03-31 09:15:00,44.93,44.95,44.93,44.93,2400.0,29.8358,29.8491,29.8358,29.8358,2400.0
2008-03-31 09:20:00,44.93,44.95,44.93,44.93,3900.0,29.8358,29.8491,29.8358,29.8358,3900.0
2008-03-31 09:25:00,44.93,44.93,44.93,44.93,1200.0,29.8358,29.8358,29.8358,29.8358,1200.0
2008-03-31 09:30:00,45.0,45.19,44.93,45.17,285000.0,29.8823,30.0085,29.8358,29.9952,285000.0
2008-03-31 09:35:00,45.18,45.24,45.06,45.2,272400.0,30.0018,30.0417,29.9222,30.0151,272400.0
2008-03-31 09:40:00,45.22,45.56,45.22,45.42,509400.0,30.0284,30.2542,30.0284,30.1612,509400.0
2008-03-31 09:45:00,45.41,45.47,45.22,45.26,280200.0,30.1546,30.1944,30.0284,30.055,280200.0
2008-03-31 09:50:00,45.28,45.32,45.19,45.3,230100.0,30.0682,30.0948,30.0085,30.0815,230100.0
2008-03-31 09:55:00,45.28,45.34,45.23,45.25,178500.0,30.0682,30.1081,30.035,30.0483,178500.0
2008-03-31 10:00:00,45.24,45.24,45.04,45.07,207000.0,30.0417,30.0417,29.9089,29.9288,207000.0
2008-03-31 10:05:00,45.07,45.18,45.03,45.06,275400.0,29.9288,30.0018,29.9022,29.9222,275400.0
2008-03-31 10:10:00,45.07,45.09,44.97,45.06,173700.0,29.9288,29.9421,29.8624,29.9222,173700.0
2008-03-31 10:15:00,45.07,45.23,45.04,45.23,220200.0,29.9288,30.035,29.9089,30.035,220200.0
2008-03-31 10:20:00,45.23,45.23,44.97,44.98,225600.0,30.035,30.035,29.8624,29.869,225600.0
2008-03-31 10:25:00,44.99,45.0,44.8,44.86,377100.0,29.8757,29.8823,29.7495,29.7893,377100.0
2008-03-31 10:30:00,44.85,44.89,44.8,44.81,73800.0,29.7827,29.8093,29.7495,29.7561,73800.0
2008-03-31 10:35:00,44.82,44.94,44.82,44.93,181500.0,29.7628,29.8425,29.7628,29.8358,181500.0
2008-03-31 10:40:00,44.92,44.94,44.75,44.86,137400.0,29.8292,29.8425,29.7163,29.7893,137400.0
2008-03-31 10:45:00,44.85,44.85,44.7,44.71,79500.0,29.7827,29.7827,29.6831,29.6897,79500.0
2008-03-31 10:50:00,44.7,44.79,44.66,44.72,200400.0,29.6831,29.7429,29.6565,29.6964,200400.0
2008-03-31 10:55:00,44.73,45.0,44.71,44.96,220200.0,29.703,29.8823,29.6897,29.8557,220200.0
2008-03-31 11:00:00,44.95,44.95,44.82,44.87,97200.0,29.8491,29.8491,29.7628,29.796,97200.0
2008-03-31 11:05:00,44.86,44.97,44.83,44.89,161400.0,29.7893,29.8624,29.7694,29.8093,161400.0
2008-03-31 11:10:00,44.87,44.89,44.82,44.85,47700.0,29.796,29.8093,29.7628,29.7827,47700.0
2008-03-31 11:15:00,44.84,44.9,44.78,44.86,69900.0,29.7761,29.8159,29.7362,29.7893,69900.0
2008-03-31 11:20:00,44.87,44.94,44.81,44.89,130800.0,29.796,29.8425,29.7561,29.8093,130800.0
2008-03-31 11:25:00,44.88,45.13,44.88,45.13,204300.0,29.8026,29.9686,29.8026,29.9686,204300.0
2008-03-31 11:30:00,45.11,45.18,45.07,45.13,74400.0,29.9554,30.0018,29.9288,29.9686,74400.0
2008-03-31 11:35:00,45.12,45.16,45.04,45.05,94200.0,29.962,29.9886,29.9089,29.9155,94200.0
2008-03-31 11:40:00,45.05,45.1,45.01,45.09,192600.0,29.9155,29.9487,29.8889,29.9421,192600.0
2008-03-31 11:45:00,45.09,45.12,45.03,45.1,167100.0,29.9421,29.962,29.9022,29.9487,167100.0
2008-03-31 11:50:00,45.11,45.14,45.04,45.08,149400.0,29.9554,29.9753,29.9089,29.9354,149400.0
2008-03-31 11:55:00,45.09,45.09,44.97,45.01,146700.0,29.9421,29.9421,29.8624,29.8889,146700.0
2008-03-31 12:00:00,45.01,45.16,45.0,45.01,148200.0,29.8889,29.9886,29.8823,29.8889,148200.0
2008-03-31 12:05:00,45.02,45.09,45.0,45.03,60000.0,29.8956,29.9421,29.8823,29.9022,60000.0
2008-03-31 12:10:00,45.03,45.07,45.01,45.01,74400.0,29.9022,29.9288,29.8889,29.8889,74400.0
2008-03-31 12:15:00,45.01,45.04,44.94,45.01,131400.0,29.8889,29.9089,29.8425,29.8889,131400.0
2008-03-31 12:20:00,45.0,45.01,44.89,44.96,98700.0,29.8823,29.8889,29.8093,29.8557,98700.0
2008-03-31 12:25:00,44.96,45.05,44.95,45.05,73500.0,29.8557,29.9155,29.8491,29.9155,73500.0
2008-03-31 12:30:00,45.03,45.06,44.96,45.04,66900.0,29.9022,29.9222,29.8557,29.9089,66900.0
2008-03-31 12:35:00,45.03,45.05,44.99,45.0,93000.0,29.9022,29.9155,29.8757,29.8823,93000.0
2008-03-31 12:40:00,44.99,45.06,44.92,44.98,83400.0,29.8757,29.9222,29.8292,29.869,83400.0
2008-03-31 12:45:00,44.98,45.08,44.95,45.05,48300.0,29.869,29.9354,29.8491,29.9155,48300.0
2008-03-31 12:50:00,45.04,45.11,45.0,45.08,57300.0,29.9089,29.9554,29.8823,29.9354,57300.0
2008-03-31 12:55:00,45.07,45.19,45.06,45.18,79800.0,29.9288,30.0085,29.9222,30.0018,79800.0
2008-03-31 13:00:00,45.2,45.24,45.13,45.22,137400.0,30.0151,30.0417,29.9686,30.0284,137400.0
2008-03-31 13:05:00,45.22,45.23,45.19,45.23,66000.0,30.0284,30.035,30.0085,30.035,66000.0
2008-03-31 13:10:00,45.22,45.24,45.17,45.17,31200.0,30.0284,30.0417,29.9952,29.9952,31200.0
2008-03-31 13:15:00,45.17,45.26,45.14,45.23,66900.0,29.9952,30.055,29.9753,30.035,66900.0
2008-03-31 13:20:00,45.24,45.3,45.2,45.25,97500.0,30.0417,30.0815,30.0151,30.0483,97500.0
2008-03-31 13:25:00,45.23,45.33,45.19,45.33,202800.0,30.035,30.1014,30.0085,30.1014,202800.0
2008-03-31 13:30:00,45.33,45.38,45.26,45.29,246900.0,30.1014,30.1346,30.055,30.0749,246900.0
2008-03-31 13:35:00,45.29,45.3,45.25,45.28,50700.0,30.0749,30.0815,30.0483,30.0682,50700.0
2008-03-31 13:40:00,45.28,45.28,45.1,45.1,58800.0,30.0682,30.0682,29.9487,29.9487,58800.0
2008-03-31 13:45:00,45.1,45.17,45.07,45.16,70200.0,29.9487,29.9952,29.9288,29.9886,70200.0
2008-03-31 13:50:00,45.16,45.16,45.11,45.13,45300.0,29.9886,29.9886,29.9554,29.9686,45300.0
2008-03-31 13:55:00,45.14,45.16,45.06,45.06,69900.0,29.9753,29.9886,29.9222,29.9222,69900.0
2008-03-31 14:00:00,45.07,45.1,45.03,45.06,143100.0,29.9288,29.9487,29.9022,29.9222,143100.0
2008-03-31 14:05:00,45.07,45.08,44.97,45.01,94800.0,29.9288,29.9354,29.8624,29.8889,94800.0
2008-03-31 14:10:00,45.01,45.05,44.94,45.04,111900.0,29.8889,29.9155,29.8425,29.9089,111900.0
2008-03-31 14:15:00,45.03,45.09,44.98,45.04,87300.0,29.9022,29.9421,29.869,29.9089,87300.0
2008-03-31 14:20:00,45.03,45.09,44.98,45.02,83700.0,29.9022,29.9421,29.869,29.8956,83700.0
2008-03-31 14:25:00,45.01,45.14,44.99,45.09,69600.0,29.8889,29.9753,29.8757,29.9421,69600.0
2008-03-31 14:30:00,45.08,45.19,45.06,45.17,55200.0,29.9354,30.0085,29.9222,29.9952,55200.0
2008-03-31 14:35:00,45.12,45.16,45.08,45.12,76200.0,29.962,29.9886,29.9354,29.962,76200.0
2008-03-31 14:40:00,45.13,45.14,44.99,45.0,54600.0,29.9686,29.9753,29.8757,29.8823,54600.0
2008-03-31 14:45:00,45.01,45.06,44.99,45.0,70200.0,29.8889,29.9222,29.8757,29.8823,70200.0
2008-03-31 14:50:00,45.01,45.01,44.89,44.9,93900.0,29.8889,29.8889,29.8093,29.8159,93900.0
2008-03-31 14:55:00,44.9,45.09,44.9,45.09,105300.0,29.8159,29.9421,29.8159,29.9421,105300.0
2008-03-31 15:00:00,45.08,45.11,45.01,45.06,164100.0,29.9354,29.9554,29.8889,29.9222,164100.0
2008-03-31 15:05:00,45.07,45.07,44.96,45.06,142200.0,29.9288,29.9288,29.8557,29.9222,142200.0
2008-03-31 15:10:00,45.07,45.11,45.0,45.05,145500.0,29.9288,29.9554,29.8823,29.9155,145500.0
2008-03-31 15:15:00,45.04,45.15,45.0,45.09,226800.0,29.9089,29.9819,29.8823,29.9421,226800.0
2008-03-31 15:20:00,45.11,45.25,45.07,45.25,168300.0,29.9554,30.0483,29.9288,30.0483,168300.0
2008-03-31 15:25:00,45.24,45.26,45.09,45.12,166500.0,30.0417,30.055,29.9421,29.962,166500.0
2008-03-31 15:30:00,45.11,45.14,45.01,45.1,168600.0,29.9554,29.9753,29.8889,29.9487,168600.0
2008-03-31 15:35:00,45.1,45.18,45.03,45.12,180300.0,29.9487,30.0018,29.9022,29.962,180300.0
2008-03-31 15:40:00,45.13,45.32,45.11,45.22,431700.0,29.9686,30.0948,29.9554,30.0284,431700.0
2008-03-31 15:45:00,45.2,45.3,45.13,45.15,531600.0,30.0151,30.0815,29.9686,29.9819,531600.0
2008-03-31 15:50:00,45.15,45.22,45.08,45.2,600600.0,29.9819,30.0284,29.9354,30.0151,600600.0
2008-03-31 15:55:00,45.21,45.22,45.05,45.08,721200.0,30.0218,30.0284,29.9155,29.9354,721200.0
2008-04-01 08:00:00,45.98,46.07,45.98,46.03,3000.0,30.5331,30.5928,30.5331,30.5663,3000.0
2008-04-01 08:05:00,46.0,46.0,45.97,45.97,900.0,30.5464,30.5464,30.5264,30.5264,900.0
2008-04-01 08:10:00,46.0,46.0,45.98,45.98,8700.0,30.5464,30.5464,30.5331,30.5331,8700.0
2008-04-01 08:15:00,45.92,45.92,45.92,45.92,1200.0,30.4932,30.4932,30.4932,30.4932,1200.0
2008-04-01 08:20:00,45.92,45.93,45.83,45.83,3900.0,30.4932,30.4999,30.4335,30.4335,3900.0
2008-04-01 08:25:00,45.83,45.83,45.83,45.83,900.0,30.4335,30.4335,30.4335,30.4335,900.0
2008-04-01 08:30:00,45.92,45.92,45.92,45.92,900.0,30.4932,30.4932,30.4932,30.4932,900.0
2008-04-01 08:35:00,45.92,45.92,45.92,45.92,0.0,30.4932,30.4932,30.4932,30.4932,0.0
2008-04-01 08:40:00,45.92,45.92,45.92,45.92,0.0,30.4932,30.4932,30.4932,30.4932,0.0
2008-04-01 08:45:00,45.92,45.92,45.92,45.92,0.0,30.4932,30.4932,30.4932,30.4932,0.0
2008-04-01 08:50:00,45.92,45.92,45.92,45.92,0.0,30.4932,30.4932,30.4932,30.4932,0.0
2008-04-01 08:55:00,46.0,46.0,45.97,45.97,26400.0,30.5464,30.5464,30.5264,30.5264,26400.0
2008-04-01 09:00:00,45.93,45.94,45.93,45.94,4200.0,30.4999,30.5065,30.4999,30.5065,4200.0
2008-04-01 09:05:00,46.06,46.06,45.93,45.97,7200.0,30.5862,30.5862,30.4999,30.5264,7200.0
2008-04-01 09:10:00,45.97,45.97,45.97,45.97,0.0,30.5264,30.5264,30.5264,30.5264,0.0
2008-04-01 09:15:00,46.06,46.14,46.06,46.14,9000.0,30.5862,30.6393,30.5862,30.6393,9000.0
2008-04-01 09:20:00,45.94,45.94,45.94,45.94,300.0,30.5065,30.5065,30.5065,30.5065,300.0
2008-04-01 09:25:00,45.94,45.99,45.87,45.91,6000.0,30.5065,30.5397,30.46,30.4866,6000.0
2008-04-01 09:30:00,45.95,46.25,45.93,46.15,378600.0,30.5132,30.7124,30.4999,30.646,378600.0
2008-04-01 09:35:00,46.13,46.41,46.12,46.4,366600.0,30.6327,30.8186,30.626,30.812,366600.0
2008-04-01 09:40:00,46.39,46.41,46.3,46.36,217800.0,30.8053,30.8186,30.7456,30.7854,217800.0
2008-04-01 09:45:00,46.38,46.43,46.27,46.41,275400.0,30.7987,30.8319,30.7257,30.8186,275400.0
2008-04-01 09:50:00,46.43,46.5,46.38,46.5,252300.0,30.8319,30.8784,30.7987,30.8784,252300.0
2008-04-01 09:55:00,46.51,46.7,46.5,46.58,486900.0,30.885,31.0112,30.8784,30.9315,486900.0
2008-04-01 10:00:00,46.61,46.86,46.59,46.81,442800.0,30.9514,31.1174,30.9382,31.0842,442800.0
2008-04-01 10:05:00,46.81,46.86,46.7,46.73,303300.0,31.0842,31.1174,31.0112,31.0311,303300.0
2008-04-01 10:10:00,46.72,46.77,46.62,46.75,400200.0,31.0245,31.0577,30.9581,31.0444,400200.0
2008-04-01 10:15:00,46.74,46.78,46.68,46.76,291600.0,31.0378,31.0643,30.9979,31.051,291600.0
2008-04-01 10:20:00,46.76,46.79,46.64,46.69,245100.0,31.051,31.071,30.9714,31.0046,245100.0
2008-04-01 10:25:00,46.68,46.87,46.65,46.81,349200.0,30.9979,31.1241,30.978,31.0842,349200.0
2008-04-01 10:30:00,46.81,46.97,46.8,46.85,391500.0,31.0842,31.1905,31.0776,31.1108,391500.0
2008-04-01 10:35:00,46.86,46.93,46.81,46.88,321000.0,31.1174,31.1639,31.0842,31.1307,321000.0
2008-04-01 10:40:00,46.88,47.02,46.83,46.97,407100.0,31.1307,31.2237,31.0975,31.1905,407100.0
2008-04-01 10:45:00,46.99,46.99,46.84,46.95,248100.0,31.2038,31.2038,31.1042,31.1772,248100.0
2008-04-01 10:50:00,46.94,47.08,46.91,46.98,219600.0,31.1706,31.2635,31.1506,31.1971,219600.0
2008-04-01 10:55:00,46.98,47.09,46.91,47.05,180300.0,31.1971,31.2702,31.1506,31.2436,180300.0
2008-04-01 11:00:00,47.03,47.14,47.0,47.13,248400.0,31.2303,31.3034,31.2104,31.2967,248400.0
2008-04-01 11:05:00,47.13,47.15,47.06,47.12,138900.0,31.2967,31.31,31.2503,31.2901,138900.0
2008-04-01 11:10:00,47.13,47.21,47.12,47.21,204600.0,31.2967,31.3499,31.2901,31.3499,204600.0
2008-04-01 11:15:00,47.21,47.21,47.03,47.03,211800.0,31.3499,31.3499,31.2303,31.2303,211800.0
2008-04-01 11:20:00,47.02,47.04,46.97,46.98,242100.0,31.2237,31.237,31.1905,31.1971,242100.0
2008-04-01 11:25:00,46.99,46.99,46.89,46.91,200700.0,31.2038,31.2038,31.1374,31.1506,200700.0
2008-04-01 11:30:00,46.91,47.06,46.9,47.06,135900.0,31.1506,31.2503,31.144,31.2503,135900.0
2008-04-01 11:35:00,47.06,47.07,46.96,46.97,117300.0,31.2503,31.2569,31.1839,31.1905,117300.0
2008-04-01 11:40:00,46.95,47.05,46.93,46.93,75000.0,31.1772,31.2436,31.1639,31.1639,75000.0
2008-04-01 11:45:00,46.94,46.95,46.89,46.9,116400.0,31.1706,31.1772,31.1374,31.144,116400.0
2008-04-01 11:50:00,46.9,47.0,46.9,47.0,268500.0,31.144,31.2104,31.144,31.2104,268500.0
2008-04-01 11:55:00,47.01,47.09,46.99,47.09,120600.0,31.2171,31.2702,31.2038,31.2702,120600.0
2008-04-01 12:00:00,47.09,47.13,47.02,47.04,166800.0,31.2702,31.2967,31.2237,31.237,166800.0
2008-04-01 12:05:00,47.05,47.1,47.0,47.1,195300.0,31.2436,31.2768,31.2104,31.2768,195300.0
2008-04-01 12:10:00,47.1,47.14,47.03,47.1,181200.0,31.2768,31.3034,31.2303,31.2768,181200.0
2008-04-01 12:15:00,47.1,47.25,47.1,47.24,300000.0,31.2768,31.3764,31.2768,31.3698,300000.0
2008-04-01 12:20:00,47.23,47.29,47.16,47.29,216900.0,31.3631,31.403,31.3167,31.403,216900.0
2008-04-01 12:25:00,47.29,47.37,47.27,47.36,306600.0,31.403,31.4561,31.3897,31.4495,306600.0
2008-04-01 12:30:00,47.36,47.4,47.31,47.33,258600.0,31.4495,31.476,31.4163,31.4295,258600.0
2008-04-01 12:35:00,47.32,47.41,47.32,47.39,329100.0,31.4229,31.4827,31.4229,31.4694,329100.0
2008-04-01 12:40:00,47.4,47.41,47.35,47.37,390000.0,31.476,31.4827,31.4428,31.4561,390000.0
2008-04-01 12:45:00,47.37,47.42,47.37,47.39,239400.0,31.4561,31.4893,31.4561,31.4694,239400.0
2008-04-01 12:50:00,47.4,47.46,47.36,47.45,480600.0,31.476,31.5159,31.4495,31.5092,480600.0
2008-04-01 12:55:00,47.44,47.45,47.38,47.41,175200.0,31.5026,31.5092,31.4628,31.4827,175200.0
2008-04-01 13:00:00,47.4,47.5,47.39,47.5,234300.0,31.476,31.5424,31.4694,31.5424,234300.0
2008-04-01 13:05:00,47.5,47.61,47.5,47.58,408900.0,31.5424,31.6155,31.5424,31.5956,408900.0
2008-04-01 13:10:00,47.59,47.64,47.57,47.64,272700.0,31.6022,31.6354,31.5889,31.6354,272700.0
2008-04-01 13:15:00,47.64,47.68,47.61,47.64,443700.0,31.6354,31.662,31.6155,31.6354,443700.0
2008-04-01 13:20:00,47.65,47.66,47.6,47.64,147900.0,31.642,31.6487,31.6088,31.6354,147900.0
2008-04-01 13:25:00,47.64,47.67,47.57,47.58,229200.0,31.6354,31.6553,31.5889,31.5956,229200.0
2008-04-01 13:30:00,47.59,47.61,47.57,47.6,92700.0,31.6022,31.6155,31.5889,31.6088,92700.0
2008-04-01 13:35:00,47.6,47.6,47.46,47.48,167700.0,31.6088,31.6088,31.5159,31.5292,167700.0
2008-04-01 13:40:00,47.47,47.48,47.38,47.39,97200.0,31.5225,31.5292,31.4628,31.4694,97200.0
2008-04-01 13:45:00,47.39,47.41,47.34,47.4,122100.0,31.4694,31.4827,31.4362,31.476,122100.0
2008-04-01 13:50:00,47.4,47.43,47.34,47.35,150000.0,31.476,31.496,31.4362,31.4428,150000.0
2008-04-01 13:55:00,47.35,47.38,47.28,47.35,408300.0,31.4428,31.4628,31.3963,31.4428,408300.0
2008-04-01 14:00:00,47.35,47.37,47.27,47.3,389100.0,31.4428,31.4561,31.3897,31.4096,389100.0
2008-04-01 14:05:00,47.3,47.37,47.28,47.33,310200.0,31.4096,31.4561,31.3963,31.4295,310200.0
2008-04-01 14:10:00,47.34,47.41,47.34,47.4,138900.0,31.4362,31.4827,31.4362,31.476,138900.0
2008-04-01 14:15:00,47.39,47.41,47.34,47.37,302400.0,31.4694,31.4827,31.4362,31.4561,302400.0
2008-04-01 14:20:00,47.37,47.5,47.37,47.48,245400.0,31.4561,31.5424,31.4561,31.5292,245400.0
2008-04-01 14:25:00,47.47,47.52,47.41,47.42,305400.0,31.5225,31.5557,31.4827,31.4893,305400.0
2008-04-01 14:30:00,47.43,47.58,47.42,47.54,255000.0,31.496,31.5956,31.4893,31.569,255000.0
2008-04-01 14:35:00,47.54,47.61,47.49,47.6,251100.0,31.569,31.6155,31.5358,31.6088,251100.0
2008-04-01 14:40:00,47.6,47.63,47.54,47.59,258000.0,31.6088,31.6288,31.569,31.6022,258000.0
2008-04-01 14:45:00,47.59,47.63,47.48,47.61,231900.0,31.6022,31.6288,31.5292,31.6155,231900.0
2008-04-01 14:50:00,47.61,47.73,47.61,47.72,455700.0,31.6155,31.6952,31.6155,31.6885,455700.0
2008-04-01 14:55:00,47.71,47.73,47.63,47.64,465900.0,31.6819,31.6952,31.6288,31.6354,465900.0
2008-04-01 15:00:00,47.66,47.71,47.6,47.7,338400.0,31.6487,31.6819,31.6088,31.6752,338400.0
2008-04-01 15:05:00,47.7,47.8,47.69,47.75,295500.0,31.6752,31.7417,31.6686,31.7085,295500.0
2008-04-01 15:10:00,47.75,47.88,47.73,47.8,498900.0,31.7085,31.7948,31.6952,31.7417,498900.0
2008-04-01 15:15:00,47.8,47.88,47.75,47.78,575400.0,31.7417,31.7948,31.7085,31.7284,575400.0
2008-04-01 15:20:00,47.76,47.95,47.75,47.92,689700.0,31.7151,31.8413,31.7085,31.8213,689700.0
2008-04-01 15:25:00,47.92,48.06,47.87,48.01,942000.0,31.8213,31.9143,31.7881,31.8811,942000.0
2008-04-01 15:30:00,48.02,48.02,47.77,47.78,1080300.0,31.8877,31.8877,31.7217,31.7284,1080300.0
2008-04-01 15:35:00,47.78,47.94,47.69,47.89,838500.0,31.7284,31.8346,31.6686,31.8014,838500.0
2008-04-01 15:40:00,47.89,48.13,47.86,48.11,1181700.0,31.8014,31.9608,31.7815,31.9475,1181700.0
2008-04-01 15:45:00,48.09,48.22,48.06,48.17,1681800.0,31.9342,32.0206,31.9143,31.9874,1681800.0
2008-04-01 15:50:00,48.17,48.32,48.09,48.29,1978800.0,31.9874,32.087,31.9342,32.067,1978800.0
2008-04-01 15:55:00,48.29,48.56,48.22,48.39,3731400.0,32.067,32.2463,32.0206,32.1334,3731400.0
2008-04-02 09:30:00,48.02,48.1,47.85,47.95,454500.0,31.8877,31.9409,31.7749,31.8413,454500.0
2008-04-02 09:35:00,47.95,48.03,47.74,47.77,324000.0,31.8413,31.8944,31.7018,31.7217,324000.0
2008-04-02 09:40:00,47.76,47.82,47.54,47.76,400200.0,31.7151,31.7549,31.569,31.7151,400200.0
2008-04-02 09:45:00,47.77,47.88,47.56,47.56,503400.0,31.7217,31.7948,31.5823,31.5823,503400.0
2008-04-02 09:50:00,47.56,47.67,47.47,47.47,345900.0,31.5823,31.6553,31.5225,31.5225,345900.0
2008-04-02 09:55:00,47.46,47.52,47.37,47.49,432000.0,31.5159,31.5557,31.4561,31.5358,432000.0
2008-04-02 10:00:00,47.47,47.52,47.36,47.52,453600.0,31.5225,31.5557,31.4495,31.5557,453600.0
2008-04-02 10:05:00,47.51,47.76,47.46,47.68,720900.0,31.5491,31.7151,31.5159,31.662,720900.0
2008-04-02 10:10:00,47.67,47.74,47.61,47.67,272700.0,31.6553,31.7018,31.6155,31.6553,272700.0
2008-04-02 10:15:00,47.66,47.75,47.57,47.62,331500.0,31.6487,31.7085,31.5889,31.6221,331500.0
2008-04-02 10:20:00,47.62,47.74,47.58,47.73,258300.0,31.6221,31.7018,31.5956,31.6952,258300.0
2008-04-02 10:25:00,47.74,47.84,47.71,47.79,342300.0,31.7018,31.7682,31.6819,31.735,342300.0
2008-04-02 10:30:00,47.78,47.97,47.74,47.92,469800.0,31.7284,31.8545,31.7018,31.8213,469800.0
2008-04-02 10:35:00,47.95,48.11,47.92,48.05,440400.0,31.8413,31.9475,31.8213,31.9077,440400.0
2008-04-02 10:40:00,48.05,48.15,47.98,47.98,271500.0,31.9077,31.9741,31.8612,31.8612,271500.0
2008-04-02 10:45:00,47.99,48.09,47.94,47.99,206100.0,31.8678,31.9342,31.8346,31.8678,206100.0
2008-04-02 10:50:00,47.97,48.19,47.97,48.11,423900.0,31.8545,32.0006,31.8545,31.9475,423900.0
2008-04-02 10:55:00,48.11,48.23,48.07,48.19,279900.0,31.9475,32.0272,31.9209,32.0006,279900.0
2008-04-02 11:00:00,48.2,48.25,48.16,48.18,147600.0,32.0073,32.0405,31.9807,31.994,147600.0
2008-04-02 11:05:00,48.18,48.18,48.07,48.12,210300.0,31.994,31.994,31.9209,31.9541,210300.0
2008-04-02 11:10:00,48.11,48.21,48.09,48.16,368400.0,31.9475,32.0139,31.9342,31.9807,368400.0
2008-04-02 11:15:00,48.16,48.21,48.01,48.01,440700.0,31.9807,32.0139,31.8811,31.8811,440700.0
2008-04-02 11:20:00,48.01,48.07,47.91,47.91,222000.0,31.8811,31.9209,31.8147,31.8147,222000.0
2008-04-02 11:25:00,47.91,47.91,47.78,47.82,212400.0,31.8147,31.8147,31.7284,31.7549,212400.0
2008-04-02 11:30:00,47.82,47.93,47.79,47.92,129600.0,31.7549,31.828,31.735,31.8213,129600.0
2008-04-02 11:35:00,47.91,48.05,47.91,47.95,233700.0,31.8147,31.9077,31.8147,31.8413,233700.0
2008-04-02 11:40:00,47.95,48.02,47.91,48.02,151800.0,31.8413,31.8877,31.8147,31.8877,151800.0
2008-04-02 11:45:00,48.02,48.08,47.98,48.05,222300.0,31.8877,31.9276,31.8612,31.9077,222300.0
2008-04-02 11:50:00,48.06,48.1,47.99,48.04,186900.0,31.9143,31.9409,31.8678,31.901,186900.0
2008-04-02 11:55:00,48.05,48.1,47.99,48.06,199500.0,31.9077,31.9409,31.8678,31.9143,199500.0
2008-04-02 12:00:00,48.04,48.14,48.02,48.02,114600.0,31.901,31.9674,31.8877,31.8877,114600.0
2008-04-02 12:05:00,48.01,48.09,47.95,47.97,219900.0,31.8811,31.9342,31.8413,31.8545,219900.0
2008-04-02 12:10:00,47.95,47.98,47.89,47.92,92700.0,31.8413,31.8612,31.8014,31.8213,92700.0
2008-04-02 12:15:00,47.91,47.96,47.86,47.93,147900.0,31.8147,31.8479,31.7815,31.828,147900.0
2008-04-02 12:20:00,47.93,47.96,47.8,47.93,141900.0,31.828,31.8479,31.7417,31.828,141900.0
2008-04-02 12:25:00,47.94,47.96,47.82,47.84,122700.0,31.8346,31.8479,31.7549,31.7682,122700.0
2008-04-02 12:30:00,47.83,47.84,47.73,47.77,229200.0,31.7616,31.7682,31.6952,31.7217,229200.0
2008-04-02 12:35:00,47.76,47.78,47.7,47.7,75000.0,31.7151,31.7284,31.6752,31.6752,75000.0
2008-04-02 12:40:00,47.71,48.0,47.69,47.71,97500.0,31.6819,31.8745,31.6686,31.6819,97500.0
2008-04-02 12:45:00,47.72,47.77,47.66,47.74,231300.0,31.6885,31.7217,31.6487,31.7018,231300.0
2008-04-02 12:50:00,47.75,47.77,47.69,47.74,106500.0,31.7085,31.7217,31.6686,31.7018,106500.0
2008-04-02 12:55:00,47.75,47.86,47.7,47.77,119700.0,31.7085,31.7815,31.6752,31.7217,119700.0
2008-04-02 13:00:00,47.78,47.86,47.77,47.78,136500.0,31.7284,31.7815,31.7217,31.7284,136500.0
2008-04-02 13:05:00,47.79,47.81,47.62,47.64,129300.0,31.735,31.7483,31.6221,31.6354,129300.0
2008-04-02 13:10:00,47.64,47.64,47.55,47.62,143400.0,31.6354,31.6354,31.5756,31.6221,143400.0
2008-04-02 13:15:00,47.62,47.65,47.51,47.57,129600.0,31.6221,31.642,31.5491,31.5889,129600.0
2008-04-02 13:20:00,47.56,47.7,47.55,47.68,196500.0,31.5823,31.6752,31.5756,31.662,196500.0
2008-04-02 13:25:00,47.68,47.77,47.66,47.73,98700.0,31.662,31.7217,31.6487,31.6952,98700.0
2008-04-02 13:30:00,47.73,47.74,47.61,47.63,86700.0,31.6952,31.7018,31.6155,31.6288,86700.0
2008-04-02 13:35:00,47.63,47.74,47.61,47.74,87600.0,31.6288,31.7018,31.6155,31.7018,87600.0
2008-04-02 13:40:00,47.73,47.89,47.72,47.82,143400.0,31.6952,31.8014,31.6885,31.7549,143400.0
2008-04-02 13:45:00,47.83,47.87,47.75,47.87,123300.0,31.7616,31.7881,31.7085,31.7881,123300.0
2008-04-02 13:50:00,47.87,47.96,47.84,47.94,137700.0,31.7881,31.8479,31.7682,31.8346,137700.0
2008-04-02 13:55:00,47.94,47.96,47.83,47.84,147900.0,31.8346,31.8479,31.7616,31.7682,147900.0
2008-04-02 14:00:00,47.85,47.88,47.79,47.84,107700.0,31.7749,31.7948,31.735,31.7682,107700.0
2008-04-02 14:05:00,47.86,47.96,47.86,47.96,123600.0,31.7815,31.8479,31.7815,31.8479,123600.0
2008-04-02 14:10:00,47.96,48.08,47.96,48.02,231600.0,31.8479,31.9276,31.8479,31.8877,231600.0
2008-04-02 14:15:00,48.03,48.03,47.94,47.98,183300.0,31.8944,31.8944,31.8346,31.8612,183300.0
2008-04-02 14:20:00,47.99,48.0,47.79,47.82,234600.0,31.8678,31.8745,31.735,31.7549,234600.0
2008-04-02 14:25:00,47.83,47.95,47.8,47.88,131400.0,31.7616,31.8413,31.7417,31.7948,131400.0
2008-04-02 14:30:00,47.87,47.89,47.7,47.74,300900.0,31.7881,31.8014,31.6752,31.7018,300900.0
2008-04-02 14:35:00,47.75,47.85,47.64,47.79,203100.0,31.7085,31.7749,31.6354,31.735,203100.0
2008-04-02 14:40:00,47.8,47.86,47.73,47.79,97800.0,31.7417,31.7815,31.6952,31.735,97800.0
2008-04-02 14:45:00,47.79,47.79,47.59,47.6,191100.0,31.735,31.735,31.6022,31.6088,191100.0
2008-04-02 14:50:00,47.59,47.65,47.51,47.57,154200.0,31.6022,31.642,31.5491,31.5889,154200.0
2008-04-02 14:55:00,47.57,47.71,47.57,47.64,88500.0,31.5889,31.6819,31.5889,31.6354,88500.0
2008-04-02 15:00:00,47.65,47.66,47.48,47.51,348600.0,31.642,31.6487,31.5292,31.5491,348600.0
2008-04-02 15:05:00,47.51,47.6,47.41,47.52,329400.0,31.5491,31.6088,31.4827,31.5557,329400.0
2008-04-02 15:10:00,47.51,47.6,47.42,47.51,329400.0,31.5491,31.6088,31.4893,31.5491,329400.0
2008-04-02 15:15:00,47.51,47.58,47.42,47.52,565500.0,31.5491,31.5956,31.4893,31.5557,565500.0
2008-04-02 15:20:00,47.52,47.55,47.46,47.5,350700.0,31.5557,31.5756,31.5159,31.5424,350700.0
2008-04-02 15:25:00,47.49,47.55,47.43,47.52,282900.0,31.5358,31.5756,31.496,31.5557,282900.0
2008-04-02 15:30:00,47.52,47.52,47.37,47.37,321600.0,31.5557,31.5557,31.4561,31.4561,321600.0
2008-04-02 15:35:00,47.37,47.44,47.32,47.33,536100.0,31.4561,31.5026,31.4229,31.4295,536100.0
2008-04-02 15:40:00,47.35,47.47,47.35,47.41,324900.0,31.4428,31.5225,31.4428,31.4827,324900.0
2008-04-02 15:45:00,47.42,47.43,47.3,47.33,661800.0,31.4893,31.496,31.4096,31.4295,661800.0
2008-04-02 15:50:00,47.33,47.35,47.22,47.27,783300.0,31.4295,31.4428,31.3565,31.3897,783300.0
2008-04-02 15:55:00,47.27,47.37,47.2,47.33,2493600.0,31.3897,31.4561,31.3432,31.4295,2493600.0
2008-04-02 16:00:00,47.3,47.38,47.25,47.35,5509800.0,31.4096,31.4628,31.3764,31.4428,5509800.0
2008-04-02 16:05:00,47.34,47.34,47.3,47.33,72600.0,31.4362,31.4362,31.4096,31.4295,72600.0
2008-04-02 16:10:00,47.38,47.43,47.38,47.4,4800.0,31.4628,31.496,31.4628,31.476,4800.0
2008-04-03 09:30:00,47.89,48.05,47.83,47.97,512100.0,31.8014,31.9077,31.7616,31.8545,512100.0
2008-04-03 09:35:00,47.98,48.11,47.98,48.02,372900.0,31.8612,31.9475,31.8612,31.8877,372900.0
2008-04-03 09:40:00,48.05,48.31,48.03,48.11,607800.0,31.9077,32.0803,31.8944,31.9475,607800.0
2008-04-03 09:45:00,48.1,48.47,48.1,48.45,758100.0,31.9409,32.1866,31.9409,32.1733,758100.0
2008-04-03 09:50:00,48.45,48.49,48.33,48.33,629700.0,32.1733,32.1998,32.0936,32.0936,629700.0
2008-04-03 09:55:00,48.33,48.43,48.3,48.41,262200.0,32.0936,32.16,32.0737,32.1467,262200.0
2008-04-03 10:00:00,48.42,48.54,48.33,48.39,632700.0,32.1534,32.2331,32.0936,32.1334,632700.0
2008-04-03 10:05:00,48.36,48.6,48.35,48.51,483900.0,32.1135,32.2729,32.1069,32.2131,483900.0
2008-04-03 10:10:00,48.49,48.62,48.39,48.45,385500.0,32.1998,32.2862,32.1334,32.1733,385500.0
2008-04-03 10:15:00,48.47,48.49,48.31,48.39,410100.0,32.1866,32.1998,32.0803,32.1334,410100.0
2008-04-03 10:20:00,48.38,48.39,48.23,48.23,186000.0,32.1268,32.1334,32.0272,32.0272,186000.0
2008-04-03 10:25:00,48.23,48.3,48.21,48.25,234300.0,32.0272,32.0737,32.0139,32.0405,234300.0
2008-04-03 10:30:00,48.24,48.33,48.07,48.32,314400.0,32.0338,32.0936,31.9209,32.087,314400.0
2008-04-03 10:35:00,48.32,48.33,48.24,48.31,248400.0,32.087,32.0936,32.0338,32.0803,248400.0
2008-04-03 10:40:00,48.32,48.39,48.28,48.3,195000.0,32.087,32.1334,32.0604,32.0737,195000.0
2008-04-03 10:45:00,48.32,48.37,48.26,48.33,171900.0,32.087,32.1202,32.0471,32.0936,171900.0
2008-04-03 10:50:00,48.33,48.37,48.2,48.28,224700.0,32.0936,32.1202,32.0073,32.0604,224700.0
2008-04-03 10:55:00,48.28,48.31,48.23,48.24,128100.0,32.0604,32.0803,32.0272,32.0338,128100.0
2008-04-03 11:00:00,48.23,48.33,48.17,48.3,234300.0,32.0272,32.0936,31.9874,32.0737,234300.0
2008-04-03 11:05:00,48.3,48.41,48.3,48.36,274500.0,32.0737,32.1467,32.0737,32.1135,274500.0
2008-04-03 11:10:00,48.36,48.49,48.36,48.47,192000.0,32.1135,32.1998,32.1135,32.1866,192000.0
2008-04-03 11:15:00,48.46,48.52,48.43,48.46,217500.0,32.1799,32.2198,32.16,32.1799,217500.0
2008-04-03 11:20:00,48.46,48.5,48.37,48.41,527100.0,32.1799,32.2065,32.1202,32.1467,527100.0
2008-04-03 11:25:00,48.41,48.41,48.33,48.35,217800.0,32.1467,32.1467,32.0936,32.1069,217800.0
2008-04-03 11:30:00,48.35,48.41,48.34,48.39,269700.0,32.1069,32.1467,32.1002,32.1334,269700.0
2008-04-03 11:35:00,48.39,48.51,48.35,48.49,198600.0,32.1334,32.2131,32.1069,32.1998,198600.0
2008-04-03 11:40:00,48.48,48.48,48.38,48.41,143400.0,32.1932,32.1932,32.1268,32.1467,143400.0
2008-04-03 11:45:00,48.42,48.56,48.42,48.55,234000.0,32.1534,32.2463,32.1534,32.2397,234000.0
2008-04-03 11:50:00,48.54,48.61,48.52,48.61,223500.0,32.2331,32.2795,32.2198,32.2795,223500.0
2008-04-03 11:55:00,48.6,48.64,48.52,48.56,201300.0,32.2729,32.2995,32.2198,32.2463,201300.0
2008-04-03 12:00:00,48.56,48.66,48.56,48.63,214800.0,32.2463,32.3127,32.2463,32.2928,214800.0
2008-04-03 12:05:00,48.63,48.72,48.63,48.68,244800.0,32.2928,32.3526,32.2928,32.326,244800.0
2008-04-03 12:10:00,48.69,48.69,48.59,48.65,202800.0,32.3327,32.3327,32.2663,32.3061,202800.0
2008-04-03 12:15:00,48.64,48.71,48.58,48.7,171600.0,32.2995,32.3459,32.2596,32.3393,171600.0
2008-04-03 12:20:00,48.71,48.71,48.6,48.61,130200.0,32.3459,32.3459,32.2729,32.2795,130200.0
2008-04-03 12:25:00,48.61,48.66,48.59,48.64,213000.0,32.2795,32.3127,32.2663,32.2995,213000.0
2008-04-03 12:30:00,48.63,48.73,48.58,48.73,223200.0,32.2928,32.3592,32.2596,32.3592,223200.0
2008-04-03 12:35:00,48.72,48.87,48.69,48.87,192600.0,32.3526,32.4522,32.3327,32.4522,192600.0
2008-04-03 12:40:00,48.87,49.03,48.84,49.01,507000.0,32.4522,32.5584,32.4323,32.5452,507000.0
2008-04-03 12:45:00,49.03,49.07,48.99,49.05,273900.0,32.5584,32.585,32.5319,32.5717,273900.0
2008-04-03 12:50:00,49.05,49.08,48.96,49.02,209100.0,32.5717,32.5916,32.512,32.5518,209100.0
2008-04-03 12:55:00,49.02,49.05,48.98,49.01,190200.0,32.5518,32.5717,32.5252,32.5452,190200.0
2008-04-03 13:00:00,49.01,49.13,48.99,49.13,205500.0,32.5452,32.6248,32.5319,32.6248,205500.0
2008-04-03 13:05:00,49.12,49.28,49.11,49.21,497700.0,32.6182,32.7244,32.6116,32.678,497700.0
2008-04-03 13:10:00,49.22,49.33,49.18,49.33,220200.0,32.6846,32.7577,32.658,32.7577,220200.0
2008-04-03 13:15:00,49.33,49.51,49.31,49.42,579600.0,32.7577,32.8772,32.7444,32.8174,579600.0
2008-04-03 13:20:00,49.41,49.45,49.37,49.44,311400.0,32.8108,32.8373,32.7842,32.8307,311400.0
2008-04-03 13:25:00,49.44,49.49,49.4,49.44,248100.0,32.8307,32.8639,32.8041,32.8307,248100.0
2008-04-03 13:30:00,49.45,49.46,49.28,49.29,261600.0,32.8373,32.844,32.7244,32.7311,261600.0
2008-04-03 13:35:00,49.29,49.41,49.29,49.37,246600.0,32.7311,32.8108,32.7311,32.7842,246600.0
2008-04-03 13:40:00,49.37,49.38,49.27,49.27,296100.0,32.7842,32.7909,32.7178,32.7178,296100.0
2008-04-03 13:45:00,49.3,49.32,49.25,49.32,178200.0,32.7377,32.751,32.7045,32.751,178200.0
2008-04-03 13:50:00,49.31,49.33,49.19,49.23,307500.0,32.7444,32.7577,32.6647,32.6912,307500.0
2008-04-03 13:55:00,49.23,49.3,49.1,49.1,165900.0,32.6912,32.7377,32.6049,32.6049,165900.0
2008-04-03 14:00:00,49.11,49.26,49.07,49.24,204300.0,32.6116,32.7112,32.585,32.6979,204300.0
2008-04-03 14:05:00,49.25,49.27,49.15,49.23,173700.0,32.7045,32.7178,32.6381,32.6912,173700.0
2008-04-03 14:10:00,49.24,49.31,49.19,49.27,210900.0,32.6979,32.7444,32.6647,32.7178,210900.0
2008-04-03 14:15:00,49.27,49.3,49.16,49.17,261600.0,32.7178,32.7377,32.6448,32.6514,261600.0
2008-04-03 14:20:00,49.16,49.2,49.1,49.12,255300.0,32.6448,32.6713,32.6049,32.6182,255300.0
2008-04-03 14:25:00,49.12,49.33,49.09,49.15,155400.0,32.6182,32.7577,32.5983,32.6381,155400.0
2008-04-03 14:30:00,49.16,49.22,49.14,49.19,229200.0,32.6448,32.6846,32.6315,32.6647,229200.0
2008-04-03 14:35:00,49.19,49.2,49.0,49.01,369900.0,32.6647,32.6713,32.5385,32.5452,369900.0
2008-04-03 14:40:00,49.01,49.11,49.0,49.11,273000.0,32.5452,32.6116,32.5385,32.6116,273000.0
2008-04-03 14:45:00,49.12,49.15,49.05,49.1,225900.0,32.6182,32.6381,32.5717,32.6049,225900.0
2008-04-03 14:50:00,49.12,49.21,49.09,49.2,223800.0,32.6182,32.678,32.5983,32.6713,223800.0
2008-04-03 14:55:00,49.2,49.36,49.17,49.34,199800.0,32.6713,32.7776,32.6514,32.7643,199800.0
2008-04-03 15:00:00,49.33,49.35,49.2,49.26,246600.0,32.7577,32.7709,32.6713,32.7112,246600.0
2008-04-03 15:05:00,49.25,49.28,49.17,49.22,211500.0,32.7045,32.7244,32.6514,32.6846,211500.0
2008-04-03 15:10:00,49.24,49.24,49.14,49.14,255600.0,32.6979,32.6979,32.6315,32.6315,255600.0
2008-04-03 15:15:00,49.15,49.16,49.05,49.06,231600.0,32.6381,32.6448,32.5717,32.5784,231600.0
2008-04-03 15:20:00,49.07,49.13,49.0,49.09,192000.0,32.585,32.6248,32.5385,32.5983,192000.0
2008-04-03 15:25:00,49.08,49.14,49.03,49.05,240600.0,32.5916,32.6315,32.5584,32.5717,240600.0
2008-04-03 15:30:00,49.04,49.05,48.93,48.96,446700.0,32.5651,32.5717,32.492,32.512,446700.0
2008-04-03 15:35:00,48.97,49.22,48.97,49.14,372900.0,32.5186,32.6846,32.5186,32.6315,372900.0
2008-04-03 15:40:00,49.12,49.22,48.95,48.96,336900.0,32.6182,32.6846,32.5053,32.512,336900.0
2008-04-03 15:45:00,48.94,49.0,48.84,48.87,338400.0,32.4987,32.5385,32.4323,32.4522,338400.0
2008-04-03 15:50:00,48.87,49.1,48.81,49.1,594300.0,32.4522,32.6049,32.4123,32.6049,594300.0
2008-04-03 15:55:00,49.1,49.56,49.1,49.36,1893300.0,32.6049,32.9104,32.6049,32.7776,1893300.0
2008-04-03 16:00:00,49.34,49.42,49.25,49.27,7474500.0,32.7643,32.8174,32.7045,32.7178,7474500.0
2008-04-03 16:05:00,49.27,49.28,49.23,49.27,26400.0,32.7178,32.7244,32.6912,32.7178,26400.0
2008-04-03 16:10:00,49.25,49.35,49.25,49.33,35100.0,32.7045,32.7709,32.7045,32.7577,35100.0
2008-04-04 09:30:00,48.95,49.11,48.86,48.95,386700.0,32.5053,32.6116,32.4455,32.5053,386700.0
2008-04-04 09:35:00,48.94,49.08,48.93,48.94,336600.0,32.4987,32.5916,32.492,32.4987,336600.0
2008-04-04 09:40:00,48.94,48.95,48.75,48.87,385500.0,32.4987,32.5053,32.3725,32.4522,385500.0
2008-04-04 09:45:00,48.85,48.93,48.77,48.82,506700.0,32.4389,32.492,32.3858,32.419,506700.0
2008-04-04 09:50:00,48.83,48.97,48.69,48.83,504600.0,32.4256,32.5186,32.3327,32.4256,504600.0
2008-04-04 09:55:00,48.83,48.95,48.78,48.78,433200.0,32.4256,32.5053,32.3924,32.3924,433200.0
2008-04-04 10:00:00,48.79,48.84,48.65,48.83,646800.0,32.3991,32.4323,32.3061,32.4256,646800.0
2008-04-04 10:05:00,48.85,48.88,48.59,48.62,567300.0,32.4389,32.4588,32.2663,32.2862,567300.0
2008-04-04 10:10:00,48.61,48.67,48.49,48.51,538200.0,32.2795,32.3194,32.1998,32.2131,538200.0
2008-04-04 10:15:00,48.51,48.53,48.36,48.42,606000.0,32.2131,32.2264,32.1135,32.1534,606000.0
2008-04-04 10:20:00,48.42,48.57,48.37,48.47,331200.0,32.1534,32.253,32.1202,32.1866,331200.0
2008-04-04 10:25:00,48.45,48.56,48.43,48.56,504000.0,32.1733,32.2463,32.16,32.2463,504000.0
2008-04-04 10:30:00,48.54,48.57,48.41,48.47,307500.0,32.2331,32.253,32.1467,32.1866,307500.0
2008-04-04 10:35:00,48.47,48.52,48.39,48.5,345000.0,32.1866,32.2198,32.1334,32.2065,345000.0
2008-04-04 10:40:00,48.51,48.67,48.48,48.62,308400.0,32.2131,32.3194,32.1932,32.2862,308400.0
2008-04-04 10:45:00,48.62,48.75,48.56,48.7,324000.0,32.2862,32.3725,32.2463,32.3393,324000.0
2008-04-04 10:50:00,48.71,48.77,48.61,48.76,234300.0,32.3459,32.3858,32.2795,32.3791,234300.0
2008-04-04 10:55:00,48.77,48.82,48.73,48.81,294300.0,32.3858,32.419,32.3592,32.4123,294300.0
2008-04-04 11:00:00,48.82,49.01,48.78,49.0,279900.0,32.419,32.5452,32.3924,32.5385,279900.0
2008-04-04 11:05:00,49.01,49.21,49.0,49.17,338400.0,32.5452,32.678,32.5385,32.6514,338400.0
2008-04-04 11:10:00,49.17,49.21,49.09,49.15,321900.0,32.6514,32.678,32.5983,32.6381,321900.0
2008-04-04 11:15:00,49.14,49.25,49.1,49.14,291300.0,32.6315,32.7045,32.6049,32.6315,291300.0
2008-04-04 11:20:00,49.14,49.18,49.07,49.08,179700.0,32.6315,32.658,32.585,32.5916,179700.0
2008-04-04 11:25:00,49.08,49.25,49.06,49.25,209700.0,32.5916,32.7045,32.5784,32.7045,209700.0
2008-04-04 11:30:00,49.25,49.32,49.22,49.28,228900.0,32.7045,32.751,32.6846,32.7244,228900.0
2008-04-04 11:35:00,49.28,49.37,49.27,49.34,242700.0,32.7244,32.7842,32.7178,32.7643,242700.0
2008-04-04 11:40:00,49.34,49.35,49.19,49.21,263700.0,32.7643,32.7709,32.6647,32.678,263700.0
2008-04-04 11:45:00,49.21,49.26,49.17,49.19,212700.0,32.678,32.7112,32.6514,32.6647,212700.0
2008-04-04 11:50:00,49.19,49.27,49.16,49.24,179400.0,32.6647,32.7178,32.6448,32.6979,179400.0
2008-04-04 11:55:00,49.24,49.26,49.17,49.24,138000.0,32.6979,32.7112,32.6514,32.6979,138000.0
2008-04-04 12:00:00,49.25,49.28,49.2,49.23,177600.0,32.7045,32.7244,32.6713,32.6912,177600.0
2008-04-04 12:05:00,49.22,49.36,49.2,49.34,275400.0,32.6846,32.7776,32.6713,32.7643,275400.0
2008-04-04 12:10:00,49.34,49.46,49.28,49.43,365400.0,32.7643,32.844,32.7244,32.8241,365400.0
2008-04-04 12:15:00,49.42,49.59,49.42,49.56,366000.0,32.8174,32.9303,32.8174,32.9104,366000.0
2008-04-04 12:20:00,49.56,49.57,49.52,49.52,270000.0,32.9104,32.917,32.8838,32.8838,270000.0
2008-04-04 12:25:00,49.51,49.55,49.43,49.55,251100.0,32.8772,32.9037,32.8241,32.9037,251100.0
2008-04-04 12:30:00,49.54,49.57,49.42,49.53,202800.0,32.8971,32.917,32.8174,32.8905,202800.0
2008-04-04 12:35:00,49.53,49.6,49.5,49.59,222300.0,32.8905,32.9369,32.8705,32.9303,222300.0
2008-04-04 12:40:00,49.59,49.69,49.56,49.68,236100.0,32.9303,32.9967,32.9104,32.9901,236100.0
2008-04-04 12:45:00,49.67,49.7,49.55,49.58,236700.0,32.9834,33.0034,32.9037,32.9237,236700.0
2008-04-04 12:50:00,49.58,49.64,49.57,49.64,182100.0,32.9237,32.9635,32.917,32.9635,182100.0
2008-04-04 12:55:00,49.63,49.73,49.58,49.72,355200.0,32.9569,33.0233,32.9237,33.0166,355200.0
2008-04-04 13:00:00,49.71,49.76,49.69,49.72,236400.0,33.01,33.0432,32.9967,33.0166,236400.0
2008-04-04 13:05:00,49.72,49.72,49.63,49.68,249600.0,33.0166,33.0166,32.9569,32.9901,249600.0
2008-04-04 13:10:00,49.69,49.69,49.62,49.63,136800.0,32.9967,32.9967,32.9502,32.9569,136800.0
2008-04-04 13:15:00,49.64,49.67,49.6,49.64,303300.0,32.9635,32.9834,32.9369,32.9635,303300.0
2008-04-04 13:20:00,49.65,49.75,49.61,49.75,212700.0,32.9701,33.0366,32.9436,33.0366,212700.0
2008-04-04 13:25:00,49.75,49.91,49.73,49.91,588900.0,33.0366,33.1428,33.0233,33.1428,588900.0
2008-04-04 13:30:00,49.89,49.92,49.84,49.91,184500.0,33.1295,33.1494,33.0963,33.1428,184500.0
2008-04-04 13:35:00,49.9,49.91,49.75,49.76,200100.0,33.1362,33.1428,33.0366,33.0432,200100.0
2008-04-04 13:40:00,49.76,49.78,49.67,49.78,195300.0,33.0432,33.0565,32.9834,33.0565,195300.0
2008-04-04 13:45:00,49.77,49.82,49.73,49.76,166800.0,33.0498,33.083,33.0233,33.0432,166800.0
2008-04-04 13:50:00,49.77,49.77,49.58,49.65,282300.0,33.0498,33.0498,32.9237,32.9701,282300.0
2008-04-04 13:55:00,49.66,49.66,49.57,49.63,293400.0,32.9768,32.9768,32.917,32.9569,293400.0
2008-04-04 14:00:00,49.64,49.7,49.62,49.67,221400.0,32.9635,33.0034,32.9502,32.9834,221400.0
2008-04-04 14:05:00,49.67,49.68,49.5,49.55,241200.0,32.9834,32.9901,32.8705,32.9037,241200.0
2008-04-04 14:10:00,49.55,49.6,49.5,49.52,252300.0,32.9037,32.9369,32.8705,32.8838,252300.0
2008-04-04 14:15:00,49.52,49.56,49.46,49.47,317700.0,32.8838,32.9104,32.844,32.8506,317700.0
2008-04-04 14:20:00,49.47,49.59,49.45,49.53,355500.0,32.8506,32.9303,32.8373,32.8905,355500.0
2008-04-04 14:25:00,49.53,49.57,49.38,49.45,348000.0,32.8905,32.917,32.7909,32.8373,348000.0
2008-04-04 14:30:00,49.43,49.48,49.35,49.47,236400.0,32.8241,32.8573,32.7709,32.8506,236400.0
2008-04-04 14:35:00,49.49,49.59,49.47,49.53,168000.0,32.8639,32.9303,32.8506,32.8905,168000.0
2008-04-04 14:40:00,49.54,49.6,49.49,49.58,238800.0,32.8971,32.9369,32.8639,32.9237,238800.0
2008-04-04 14:45:00,49.58,49.61,49.52,49.55,200700.0,32.9237,32.9436,32.8838,32.9037,200700.0
2008-04-04 14:50:00,49.56,49.62,49.54,49.56,173400.0,32.9104,32.9502,32.8971,32.9104,173400.0
2008-04-04 14:55:00,49.56,49.61,49.48,49.5,178200.0,32.9104,32.9436,32.8573,32.8705,178200.0
2008-04-04 15:00:00,49.51,49.59,49.39,49.46,245100.0,32.8772,32.9303,32.7975,32.844,245100.0
2008-04-04 15:05:00,49.44,49.5,49.38,49.39,341700.0,32.8307,32.8705,32.7909,32.7975,341700.0
2008-04-04 15:10:00,49.39,49.39,49.11,49.13,394800.0,32.7975,32.7975,32.6116,32.6248,394800.0
2008-04-04 15:15:00,49.13,49.14,49.09,49.1,288000.0,32.6248,32.6315,32.5983,32.6049,288000.0
2008-04-04 15:20:00,49.11,49.18,49.06,49.12,429600.0,32.6116,32.658,32.5784,32.6182,429600.0
2008-04-04 15:25:00,49.13,49.25,49.03,49.2,737100.0,32.6248,32.7045,32.5584,32.6713,737100.0
2008-04-04 15:30:00,49.19,49.26,49.14,49.2,287100.0,32.6647,32.7112,32.6315,32.6713,287100.0
2008-04-04 15:35:00,49.2,49.22,49.0,49.02,364200.0,32.6713,32.6846,32.5385,32.5518,364200.0
2008-04-04 15:40:00,49.02,49.17,48.99,49.08,513600.0,32.5518,32.6514,32.5319,32.5916,513600.0
2008-04-04 15:45:00,49.08,49.08,48.88,48.94,463200.0,32.5916,32.5916,32.4588,32.4987,463200.0
2008-04-04 15:50:00,48.94,49.06,48.84,48.85,1029300.0,32.4987,32.5784,32.4323,32.4389,1029300.0
2008-04-04 15:55:00,48.85,48.9,48.72,48.82,2441100.0,32.4389,32.4721,32.3526,32.419,2441100.0
2008-04-07 09:30:00,49.88,50.07,49.84,49.95,431400.0,33.1229,33.249,33.0963,33.1694,431400.0
2008-04-07 09:35:00,49.95,49.95,49.72,49.85,404400.0,33.1694,33.1694,33.0166,33.103,404400.0
2008-04-07 09:40:00,49.85,49.94,49.85,49.86,300900.0,33.103,33.1627,33.103,33.1096,300900.0
2008-04-07 09:45:00,49.88,50.06,49.86,50.06,384600.0,33.1229,33.2424,33.1096,33.2424,384600.0
2008-04-07 09:50:00,50.07,50.31,50.04,50.27,393600.0,33.249,33.4084,33.2291,33.3819,393600.0
2008-04-07 09:55:00,50.28,50.35,50.24,50.35,302700.0,33.3885,33.435,33.3619,33.435,302700.0
2008-04-07 10:00:00,50.35,50.39,50.24,50.34,363600.0,33.435,33.4615,33.3619,33.4283,363600.0
2008-04-07 10:05:00,50.33,50.35,50.14,50.16,372300.0,33.4217,33.435,33.2955,33.3088,372300.0
2008-04-07 10:10:00,50.15,50.24,50.12,50.13,221700.0,33.3022,33.3619,33.2823,33.2889,221700.0
2008-04-07 10:15:00,50.12,50.15,50.03,50.1,339300.0,33.2823,33.3022,33.2225,33.269,339300.0
2008-04-07 10:20:00,50.1,50.14,50.03,50.12,326700.0,33.269,33.2955,33.2225,33.2823,326700.0
2008-04-07 10:25:00,50.12,50.12,50.0,50.03,541200.0,33.2823,33.2823,33.2026,33.2225,541200.0
2008-04-07 10:30:00,50.03,50.1,49.87,49.88,445800.0,33.2225,33.269,33.1162,33.1229,445800.0
2008-04-07 10:35:00,49.87,50.0,49.86,49.98,335100.0,33.1162,33.2026,33.1096,33.1893,335100.0
2008-04-07 10:40:00,49.97,50.01,49.96,49.96,274800.0,33.1826,33.2092,33.176,33.176,274800.0
2008-04-07 10:45:00,49.96,50.08,49.95,49.99,384600.0,33.176,33.2557,33.1694,33.1959,384600.0
2008-04-07 10:50:00,50.0,50.05,49.92,49.99,218100.0,33.2026,33.2358,33.1494,33.1959,218100.0
2008-04-07 10:55:00,49.99,50.06,49.9,50.05,218400.0,33.1959,33.2424,33.1362,33.2358,218400.0
2008-04-07 11:00:00,50.04,50.1,50.0,50.09,262500.0,33.2291,33.269,33.2026,33.2623,262500.0
2008-04-07 11:05:00,50.09,50.09,49.95,50.01,298200.0,33.2623,33.2623,33.1694,33.2092,298200.0
2008-04-07 11:10:00,50.01,50.08,49.99,50.01,212700.0,33.2092,33.2557,33.1959,33.2092,212700.0
2008-04-07 11:15:00,50.02,50.14,50.0,50.14,208500.0,33.2158,33.2955,33.2026,33.2955,208500.0
2008-04-07 11:20:00,50.15,50.3,50.1,50.28,392700.0,33.3022,33.4018,33.269,33.3885,392700.0
2008-04-07 11:25:00,50.29,50.33,50.26,50.27,150000.0,33.3951,33.4217,33.3752,33.3819,150000.0
2008-04-07 11:30:00,50.26,50.39,50.24,50.3,369600.0,33.3752,33.4615,33.3619,33.4018,369600.0
2008-04-07 11:35:00,50.31,50.38,50.27,50.32,210300.0,33.4084,33.4549,33.3819,33.4151,210300.0
2008-04-07 11:40:00,50.33,50.43,50.3,50.4,329100.0,33.4217,33.4881,33.4018,33.4682,329100.0
2008-04-07 11:45:00,50.4,50.47,50.39,50.39,319800.0,33.4682,33.5147,33.4615,33.4615,319800.0
2008-04-07 11:50:00,50.39,50.43,50.32,50.33,218700.0,33.4615,33.4881,33.4151,33.4217,218700.0
2008-04-07 11:55:00,50.34,50.37,50.28,50.33,310200.0,33.4283,33.4483,33.3885,33.4217,310200.0
2008-04-07 12:00:00,50.33,50.35,50.26,50.26,111300.0,33.4217,33.435,33.3752,33.3752,111300.0
2008-04-07 12:05:00,50.26,50.33,50.25,50.29,163200.0,33.3752,33.4217,33.3686,33.3951,163200.0
2008-04-07 12:10:00,50.29,50.33,50.26,50.33,198300.0,33.3951,33.4217,33.3752,33.4217,198300.0
2008-04-07 12:15:00,50.33,50.33,50.24,50.25,212100.0,33.4217,33.4217,33.3619,33.3686,212100.0
2008-04-07 12:20:00,50.24,50.3,50.23,50.27,127800.0,33.3619,33.4018,33.3553,33.3819,127800.0
2008-04-07 12:25:00,50.27,50.37,50.25,50.35,207900.0,33.3819,33.4483,33.3686,33.435,207900.0
2008-04-07 12:30:00,50.36,50.37,50.3,50.32,139500.0,33.4416,33.4483,33.4018,33.4151,139500.0
2008-04-07 12:35:00,50.34,50.42,50.31,50.37,233700.0,33.4283,33.4815,33.4084,33.4483,233700.0
2008-04-07 12:40:00,50.38,50.51,50.37,50.46,290100.0,33.4549,33.5412,33.4483,33.508,290100.0
2008-04-07 12:45:00,50.46,50.49,50.4,50.4,180300.0,33.508,33.528,33.4682,33.4682,180300.0
2008-04-07 12:50:00,50.41,50.44,50.38,50.4,84600.0,33.4748,33.4947,33.4549,33.4682,84600.0
2008-04-07 12:55:00,50.4,50.42,50.35,50.41,162300.0,33.4682,33.4815,33.435,33.4748,162300.0
2008-04-07 13:00:00,50.42,50.44,50.27,50.29,237300.0,33.4815,33.4947,33.3819,33.3951,237300.0
2008-04-07 13:05:00,50.28,50.32,50.24,50.26,137700.0,33.3885,33.4151,33.3619,33.3752,137700.0
2008-04-07 13:10:00,50.26,50.3,50.23,50.29,165300.0,33.3752,33.4018,33.3553,33.3951,165300.0
2008-04-07 13:15:00,50.29,50.32,50.22,50.24,203100.0,33.3951,33.4151,33.3487,33.3619,203100.0
2008-04-07 13:20:00,50.23,50.26,50.2,50.23,147600.0,33.3553,33.3752,33.3354,33.3553,147600.0
2008-04-07 13:25:00,50.23,50.27,50.22,50.25,188100.0,33.3553,33.3819,33.3487,33.3686,188100.0
2008-04-07 13:30:00,50.25,50.27,50.22,50.27,155700.0,33.3686,33.3819,33.3487,33.3819,155700.0
2008-04-07 13:35:00,50.26,50.3,50.24,50.24,230100.0,33.3752,33.4018,33.3619,33.3619,230100.0
2008-04-07 13:40:00,50.24,50.25,50.1,50.1,145800.0,33.3619,33.3686,33.269,33.269,145800.0
2008-04-07 13:45:00,50.09,50.12,50.09,50.12,159600.0,33.2623,33.2823,33.2623,33.2823,159600.0
2008-04-07 13:50:00,50.12,50.13,50.0,50.01,113700.0,33.2823,33.2889,33.2026,33.2092,113700.0
2008-04-07 13:55:00,50.01,50.11,49.99,50.11,157800.0,33.2092,33.2756,33.1959,33.2756,157800.0
2008-04-07 14:00:00,50.09,50.13,50.01,50.02,112500.0,33.2623,33.2889,33.2092,33.2158,112500.0
2008-04-07 14:05:00,50.01,50.06,49.97,49.98,200100.0,33.2092,33.2424,33.1826,33.1893,200100.0
2008-04-07 14:10:00,50.0,50.0,49.89,49.92,177300.0,33.2026,33.2026,33.1295,33.1494,177300.0
2008-04-07 14:15:00,49.92,50.01,49.9,49.9,130800.0,33.1494,33.2092,33.1362,33.1362,130800.0
2008-04-07 14:20:00,49.9,49.97,49.79,49.79,237900.0,33.1362,33.1826,33.0631,33.0631,237900.0
2008-04-07 14:25:00,49.79,49.86,49.72,49.73,156600.0,33.0631,33.1096,33.0166,33.0233,156600.0
2008-04-07 14:30:00,49.72,49.78,49.65,49.71,179700.0,33.0166,33.0565,32.9701,33.01,179700.0
2008-04-07 14:35:00,49.7,49.73,49.59,49.72,314400.0,33.0034,33.0233,32.9303,33.0166,314400.0
2008-04-07 14:40:00,49.72,49.78,49.69,49.69,264300.0,33.0166,33.0565,32.9967,32.9967,264300.0
2008-04-07 14:45:00,49.69,49.7,49.57,49.7,218100.0,32.9967,33.0034,32.917,33.0034,218100.0
2008-04-07 14:50:00,49.7,49.82,49.67,49.75,236400.0,33.0034,33.083,32.9834,33.0366,236400.0
2008-04-07 14:55:00,49.75,49.79,49.61,49.62,234600.0,33.0366,33.0631,32.9436,32.9502,234600.0
2008-04-07 15:00:00,49.61,49.62,49.44,49.48,467100.0,32.9436,32.9502,32.8307,32.8573,467100.0
2008-04-07 15:05:00,49.49,49.56,49.39,49.42,200700.0,32.8639,32.9104,32.7975,32.8174,200700.0
2008-04-07 15:10:00,49.42,49.56,49.37,49.54,160200.0,32.8174,32.9104,32.7842,32.8971,160200.0
2008-04-07 15:15:00,49.55,49.62,49.48,49.61,197400.0,32.9037,32.9502,32.8573,32.9436,197400.0
2008-04-07 15:20:00,49.61,49.81,49.57,49.8,355800.0,32.9436,33.0764,32.917,33.0698,355800.0
2008-04-07 15:25:00,49.8,49.98,49.79,49.9,368700.0,33.0698,33.1893,33.0631,33.1362,368700.0
2008-04-07 15:30:00,49.91,49.94,49.66,49.7,449400.0,33.1428,33.1627,32.9768,33.0034,449400.0
2008-04-07 15:35:00,49.71,49.74,49.58,49.72,366900.0,33.01,33.0299,32.9237,33.0166,366900.0
2008-04-07 15:40:00,49.74,49.8,49.57,49.73,450900.0,33.0299,33.0698,32.917,33.0233,450900.0
2008-04-07 15:45:00,49.73,49.92,49.73,49.88,453300.0,33.0233,33.1494,33.0233,33.1229,453300.0
2008-04-07 15:50:00,49.88,49.97,49.7,49.74,667200.0,33.1229,33.1826,33.0034,33.0299,667200.0
2008-04-07 15:55:00,49.73,50.16,49.7,49.96,1875600.0,33.0233,33.3088,33.0034,33.176,1875600.0
2008-04-08 09:30:00,48.93,48.94,48.8,48.91,651300.0,32.492,32.4987,32.4057,32.4788,651300.0
2008-04-08 09:35:00,48.9,48.94,48.85,48.86,222600.0,32.4721,32.4987,32.4389,32.4455,222600.0
2008-04-08 09:40:00,48.84,49.0,48.84,48.98,283500.0,32.4323,32.5385,32.4323,32.5252,283500.0
2008-04-08 09:45:00,48.99,49.13,48.94,49.09,309900.0,32.5319,32.6248,32.4987,32.5983,309900.0
2008-04-08 09:50:00,49.09,49.16,49.07,49.14,428700.0,32.5983,32.6448,32.585,32.6315,428700.0
2008-04-08 09:55:00,49.15,49.19,49.07,49.09,514200.0,32.6381,32.6647,32.585,32.5983,514200.0
2008-04-08 10:00:00,49.09,49.09,48.93,48.94,478200.0,32.5983,32.5983,32.492,32.4987,478200.0
2008-04-08 10:05:00,48.93,49.01,48.87,48.9,454200.0,32.492,32.5452,32.4522,32.4721,454200.0
2008-04-08 10:10:00,48.9,49.09,48.9,49.07,397800.0,32.4721,32.5983,32.4721,32.585,397800.0
2008-04-08 10:15:00,49.07,49.17,49.07,49.08,372900.0,32.585,32.6514,32.585,32.5916,372900.0
2008-04-08 10:20:00,49.08,49.27,49.08,49.21,412200.0,32.5916,32.7178,32.5916,32.678,412200.0
2008-04-08 10:25:00,49.21,49.28,49.13,49.15,388800.0,32.678,32.7244,32.6248,32.6381,388800.0
2008-04-08 10:30:00,49.15,49.21,49.11,49.16,155100.0,32.6381,32.678,32.6116,32.6448,155100.0
2008-04-08 10:35:00,49.15,49.29,49.09,49.24,251700.0,32.6381,32.7311,32.5983,32.6979,251700.0
2008-04-08 10:40:00,49.23,49.3,49.2,49.23,196500.0,32.6912,32.7377,32.6713,32.6912,196500.0
2008-04-08 10:45:00,49.23,49.33,49.23,49.28,158100.0,32.6912,32.7577,32.6912,32.7244,158100.0
2008-04-08 10:50:00,49.29,49.32,49.25,49.27,131100.0,32.7311,32.751,32.7045,32.7178,131100.0
2008-04-08 10:55:00,49.28,49.28,49.16,49.16,105300.0,32.7244,32.7244,32.6448,32.6448,105300.0
2008-04-08 11:00:00,49.16,49.17,49.08,49.13,105300.0,32.6448,32.6514,32.5916,32.6248,105300.0
2008-04-08 11:05:00,49.12,49.15,49.08,49.15,107400.0,32.6182,32.6381,32.5916,32.6381,107400.0
2008-04-08 11:10:00,49.17,49.18,49.03,49.03,168900.0,32.6514,32.658,32.5584,32.5584,168900.0
2008-04-08 11:15:00,49.02,49.13,49.02,49.11,131400.0,32.5518,32.6248,32.5518,32.6116,131400.0
2008-04-08 11:20:00,49.1,49.18,49.08,49.17,90300.0,32.6049,32.658,32.5916,32.6514,90300.0
2008-04-08 11:25:00,49.16,49.21,49.13,49.17,100200.0,32.6448,32.678,32.6248,32.6514,100200.0
2008-04-08 11:30:00,49.17,49.27,49.17,49.25,166800.0,32.6514,32.7178,32.6514,32.7045,166800.0
2008-04-08 11:35:00,49.25,49.27,49.12,49.13,148800.0,32.7045,32.7178,32.6182,32.6248,148800.0
2008-04-08 11:40:00,49.14,49.15,49.01,49.06,212700.0,32.6315,32.6381,32.5452,32.5784,212700.0
2008-04-08 11:45:00,49.06,49.06,49.01,49.03,199500.0,32.5784,32.5784,32.5452,32.5584,199500.0
2008-04-08 11:50:00,49.03,49.04,48.99,49.04,240000.0,32.5584,32.5651,32.5319,32.5651,240000.0
2008-04-08 11:55:00,49.04,49.1,49.01,49.03,132600.0,32.5651,32.6049,32.5452,32.5584,132600.0
2008-04-08 12:00:00,49.02,49.08,49.0,49.03,200700.0,32.5518,32.5916,32.5385,32.5584,200700.0
2008-04-08 12:05:00,49.02,49.12,49.02,49.11,136200.0,32.5518,32.6182,32.5518,32.6116,136200.0
2008-04-08 12:10:00,49.11,49.11,48.98,49.02,171000.0,32.6116,32.6116,32.5252,32.5518,171000.0
2008-04-08 12:15:00,49.02,49.04,48.98,49.04,135000.0,32.5518,32.5651,32.5252,32.5651,135000.0
2008-04-08 12:20:00,49.04,49.09,49.01,49.06,117900.0,32.5651,32.5983,32.5452,32.5784,117900.0
2008-04-08 12:25:00,49.06,49.1,49.0,49.01,163200.0,32.5784,32.6049,32.5385,32.5452,163200.0
2008-04-08 12:30:00,49.0,49.06,49.0,49.04,84900.0,32.5385,32.5784,32.5385,32.5651,84900.0
2008-04-08 12:35:00,49.04,49.05,49.02,49.04,87000.0,32.5651,32.5717,32.5518,32.5651,87000.0
2008-04-08 12:40:00,49.04,49.07,49.02,49.06,117300.0,32.5651,32.585,32.5518,32.5784,117300.0
2008-04-08 12:45:00,49.07,49.1,49.03,49.08,152400.0,32.585,32.6049,32.5584,32.5916,152400.0
2008-04-08 12:50:00,49.07,49.09,49.03,49.06,161100.0,32.585,32.5983,32.5584,32.5784,161100.0
2008-04-08 12:55:00,49.06,49.07,49.03,49.05,123600.0,32.5784,32.585,32.5584,32.5717,123600.0
2008-04-08 13:00:00,49.04,49.07,49.02,49.05,209100.0,32.5651,32.585,32.5518,32.5717,209100.0
2008-04-08 13:05:00,49.05,49.07,49.02,49.05,121800.0,32.5717,32.585,32.5518,32.5717,121800.0
2008-04-08 13:10:00,49.05,49.09,49.03,49.04,108300.0,32.5717,32.5983,32.5584,32.5651,108300.0
2008-04-08 13:15:00,49.04,49.08,49.03,49.03,100200.0,32.5651,32.5916,32.5584,32.5584,100200.0
2008-04-08 13:20:00,49.02,49.03,48.97,48.97,113700.0,32.5518,32.5584,32.5186,32.5186,113700.0
2008-04-08 13:25:00,48.97,48.98,48.85,48.86,117600.0,32.5186,32.5252,32.4389,32.4455,117600.0
2008-04-08 13:30:00,48.85,48.88,48.76,48.78,172500.0,32.4389,32.4588,32.3791,32.3924,172500.0
2008-04-08 13:35:00,48.77,48.88,48.77,48.84,136200.0,32.3858,32.4588,32.3858,32.4323,136200.0
2008-04-08 13:40:00,48.85,48.89,48.81,48.83,105300.0,32.4389,32.4655,32.4123,32.4256,105300.0
2008-04-08 13:45:00,48.83,48.88,48.81,48.85,140100.0,32.4256,32.4588,32.4123,32.4389,140100.0
2008-04-08 13:50:00,48.86,48.94,48.86,48.92,62700.0,32.4455,32.4987,32.4455,32.4854,62700.0
2008-04-08 13:55:00,48.91,48.93,48.88,48.92,81000.0,32.4788,32.492,32.4588,32.4854,81000.0
2008-04-08 14:00:00,48.91,48.95,48.82,48.92,237900.0,32.4788,32.5053,32.419,32.4854,237900.0
2008-04-08 14:05:00,48.92,48.92,48.79,48.8,114300.0,32.4854,32.4854,32.3991,32.4057,114300.0
2008-04-08 14:10:00,48.79,48.84,48.75,48.78,90600.0,32.3991,32.4323,32.3725,32.3924,90600.0
2008-04-08 14:15:00,48.78,48.79,48.71,48.72,177600.0,32.3924,32.3991,32.3459,32.3526,177600.0
2008-04-08 14:20:00,48.73,48.73,48.62,48.65,162600.0,32.3592,32.3592,32.2862,32.3061,162600.0
2008-04-08 14:25:00,48.64,48.75,48.6,48.71,141300.0,32.2995,32.3725,32.2729,32.3459,141300.0
2008-04-08 14:30:00,48.71,48.74,48.65,48.66,112800.0,32.3459,32.3659,32.3061,32.3127,112800.0
2008-04-08 14:35:00,48.65,48.75,48.63,48.75,101400.0,32.3061,32.3725,32.2928,32.3725,101400.0
2008-04-08 14:40:00,48.74,48.79,48.72,48.76,100800.0,32.3659,32.3991,32.3526,32.3791,100800.0
2008-04-08 14:45:00,48.76,48.83,48.75,48.81,183600.0,32.3791,32.4256,32.3725,32.4123,183600.0
2008-04-08 14:50:00,48.81,49.04,48.81,48.99,237600.0,32.4123,32.5651,32.4123,32.5319,237600.0
2008-04-08 14:55:00,48.98,49.04,48.96,49.01,216600.0,32.5252,32.5651,32.512,32.5452,216600.0
2008-04-08 15:00:00,49.0,49.01,48.81,48.83,115800.0,32.5385,32.5452,32.4123,32.4256,115800.0
2008-04-08 15:05:00,48.83,48.85,48.73,48.82,124800.0,32.4256,32.4389,32.3592,32.419,124800.0
2008-04-08 15:10:00,48.8,48.84,48.73,48.77,149400.0,32.4057,32.4323,32.3592,32.3858,149400.0
2008-04-08 15:15:00,48.78,48.86,48.75,48.86,144900.0,32.3924,32.4455,32.3725,32.4455,144900.0
2008-04-08 15:20:00,48.86,48.87,48.75,48.79,199800.0,32.4455,32.4522,32.3725,32.3991,199800.0
2008-04-08 15:25:00,48.78,48.88,48.76,48.87,235200.0,32.3924,32.4588,32.3791,32.4522,235200.0
2008-04-08 15:30:00,48.87,48.98,48.86,48.92,355500.0,32.4522,32.5252,32.4455,32.4854,355500.0
2008-04-08 15:35:00,48.92,48.93,48.85,48.88,286200.0,32.4854,32.492,32.4389,32.4588,286200.0
2008-04-08 15:40:00,48.87,48.9,48.78,48.89,532800.0,32.4522,32.4721,32.3924,32.4655,532800.0
2008-04-08 15:45:00,48.9,48.91,48.76,48.78,586200.0,32.4721,32.4788,32.3791,32.3924,586200.0
2008-04-08 15:50:00,48.78,48.84,48.76,48.77,756900.0,32.3924,32.4323,32.3791,32.3858,756900.0
2008-04-08 15:55:00,48.77,48.78,48.62,48.65,2303700.0,32.3858,32.3924,32.2862,32.3061,2303700.0
2008-04-09 09:30:00,48.09,48.12,47.92,48.07,336600.0,31.9342,31.9541,31.8213,31.9209,336600.0
2008-04-09 09:35:00,48.05,48.16,48.01,48.09,273900.0,31.9077,31.9807,31.8811,31.9342,273900.0
2008-04-09 09:40:00,48.09,48.14,47.81,47.81,361500.0,31.9342,31.9674,31.7483,31.7483,361500.0
2008-04-09 09:45:00,47.81,47.89,47.71,47.72,357600.0,31.7483,31.8014,31.6819,31.6885,357600.0
2008-04-09 09:50:00,47.72,47.8,47.71,47.74,220200.0,31.6885,31.7417,31.6819,31.7018,220200.0
2008-04-09 09:55:00,47.75,47.76,47.65,47.7,349500.0,31.7085,31.7151,31.642,31.6752,349500.0
2008-04-09 10:00:00,47.71,47.77,47.59,47.63,313200.0,31.6819,31.7217,31.6022,31.6288,313200.0
2008-04-09 10:05:00,47.63,47.79,47.58,47.79,258600.0,31.6288,31.735,31.5956,31.735,258600.0
2008-04-09 10:10:00,47.79,47.84,47.74,47.76,244800.0,31.735,31.7682,31.7018,31.7151,244800.0
2008-04-09 10:15:00,47.75,47.84,47.68,47.82,291300.0,31.7085,31.7682,31.662,31.7549,291300.0
2008-04-09 10:20:00,47.83,47.92,47.8,47.88,229200.0,31.7616,31.8213,31.7417,31.7948,229200.0
2008-04-09 10:25:00,47.87,47.87,47.79,47.86,292800.0,31.7881,31.7881,31.735,31.7815,292800.0
2008-04-09 10:30:00,47.88,47.89,47.7,47.8,416400.0,31.7948,31.8014,31.6752,31.7417,416400.0
2008-04-09 10:35:00,47.8,47.83,47.73,47.81,246900.0,31.7417,31.7616,31.6952,31.7483,246900.0
2008-04-09 10:40:00,47.81,47.82,47.72,47.81,262800.0,31.7483,31.7549,31.6885,31.7483,262800.0
2008-04-09 10:45:00,47.81,47.9,47.78,47.88,217800.0,31.7483,31.8081,31.7284,31.7948,217800.0
2008-04-09 10:50:00,47.88,47.9,47.72,47.79,333900.0,31.7948,31.8081,31.6885,31.735,333900.0
2008-04-09 10:55:00,47.79,48.01,47.79,48.0,380700.0,31.735,31.8811,31.735,31.8745,380700.0
2008-04-09 11:00:00,48.0,48.11,47.97,47.99,342300.0,31.8745,31.9475,31.8545,31.8678,342300.0
2008-04-09 11:05:00,48.0,48.02,47.9,47.91,209400.0,31.8745,31.8877,31.8081,31.8147,209400.0
2008-04-09 11:10:00,47.91,47.95,47.87,47.89,191700.0,31.8147,31.8413,31.7881,31.8014,191700.0
2008-04-09 11:15:00,47.88,47.97,47.84,47.86,159300.0,31.7948,31.8545,31.7682,31.7815,159300.0
2008-04-09 11:20:00,47.85,47.91,47.78,47.79,162600.0,31.7749,31.8147,31.7284,31.735,162600.0
2008-04-09 11:25:00,47.78,47.82,47.72,47.82,252900.0,31.7284,31.7549,31.6885,31.7549,252900.0
2008-04-09 11:30:00,47.81,47.84,47.75,47.76,148200.0,31.7483,31.7682,31.7085,31.7151,148200.0
2008-04-09 11:35:00,47.75,47.76,47.54,47.55,490500.0,31.7085,31.7151,31.569,31.5756,490500.0
2008-04-09 11:40:00,47.55,47.59,47.46,47.5,362100.0,31.5756,31.6022,31.5159,31.5424,362100.0
2008-04-09 11:45:00,47.5,47.62,47.45,47.46,323400.0,31.5424,31.6221,31.5092,31.5159,323400.0
2008-04-09 11:50:00,47.46,47.48,47.35,47.37,288300.0,31.5159,31.5292,31.4428,31.4561,288300.0
2008-04-09 11:55:00,47.37,47.4,47.34,47.36,267300.0,31.4561,31.476,31.4362,31.4495,267300.0
2008-04-09 12:00:00,47.36,47.5,47.31,47.46,299700.0,31.4495,31.5424,31.4163,31.5159,299700.0
2008-04-09 12:05:00,47.46,47.46,47.31,47.33,157200.0,31.5159,31.5159,31.4163,31.4295,157200.0
2008-04-09 12:10:00,47.34,47.39,47.28,47.28,180000.0,31.4362,31.4694,31.3963,31.3963,180000.0
2008-04-09 12:15:00,47.27,47.32,47.25,47.3,171900.0,31.3897,31.4229,31.3764,31.4096,171900.0
2008-04-09 12:20:00,47.29,47.3,47.22,47.25,262800.0,31.403,31.4096,31.3565,31.3764,262800.0
2008-04-09 12:25:00,47.24,47.36,47.24,47.34,214800.0,31.3698,31.4495,31.3698,31.4362,214800.0
2008-04-09 12:30:00,47.34,47.36,47.31,47.35,147900.0,31.4362,31.4495,31.4163,31.4428,147900.0
2008-04-09 12:35:00,47.35,47.38,47.29,47.31,168300.0,31.4428,31.4628,31.403,31.4163,168300.0
2008-04-09 12:40:00,47.31,47.34,47.27,47.33,127800.0,31.4163,31.4362,31.3897,31.4295,127800.0
2008-04-09 12:45:00,47.33,47.37,47.28,47.28,121200.0,31.4295,31.4561,31.3963,31.3963,121200.0
2008-04-09 12:50:00,47.28,47.42,47.28,47.36,366300.0,31.3963,31.4893,31.3963,31.4495,366300.0
2008-04-09 12:55:00,47.35,47.52,47.28,47.3,1263600.0,31.4428,31.5557,31.3963,31.4096,1263600.0
2008-04-09 13:00:00,47.28,47.45,47.28,47.45,575700.0,31.3963,31.5092,31.3963,31.5092,575700.0
2008-04-09 13:05:00,47.45,47.48,47.35,47.45,403800.0,31.5092,31.5292,31.4428,31.5092,403800.0
2008-04-09 13:10:00,47.45,47.53,47.39,47.39,1216800.0,31.5092,31.5624,31.4694,31.4694,1216800.0
2008-04-09 13:15:00,47.39,47.43,47.36,47.39,291600.0,31.4694,31.496,31.4495,31.4694,291600.0
2008-04-09 13:20:00,47.39,47.4,47.32,47.32,211500.0,31.4694,31.476,31.4229,31.4229,211500.0
2008-04-09 13:25:00,47.32,47.36,47.3,47.31,148500.0,31.4229,31.4495,31.4096,31.4163,148500.0
2008-04-09 13:30:00,47.31,47.32,47.27,47.27,204000.0,31.4163,31.4229,31.3897,31.3897,204000.0
2008-04-09 13:35:00,47.27,47.32,47.25,47.32,231600.0,31.3897,31.4229,31.3764,31.4229,231600.0
2008-04-09 13:40:00,47.32,47.33,47.28,47.31,217800.0,31.4229,31.4295,31.3963,31.4163,217800.0
2008-04-09 13:45:00,47.31,47.33,47.28,47.28,212100.0,31.4163,31.4295,31.3963,31.3963,212100.0
2008-04-09 13:50:00,47.28,47.31,47.25,47.31,164700.0,31.3963,31.4163,31.3764,31.4163,164700.0
2008-04-09 13:55:00,47.31,47.35,47.29,47.35,237000.0,31.4163,31.4428,31.403,31.4428,237000.0
2008-04-09 14:00:00,47.36,47.43,47.35,47.42,265200.0,31.4495,31.496,31.4428,31.4893,265200.0
2008-04-09 14:05:00,47.43,47.43,47.38,47.4,161100.0,31.496,31.496,31.4628,31.476,161100.0
2008-04-09 14:10:00,47.39,47.4,47.26,47.26,167400.0,31.4694,31.476,31.3831,31.3831,167400.0
2008-04-09 14:15:00,47.26,47.29,47.16,47.16,255300.0,31.3831,31.403,31.3167,31.3167,255300.0
2008-04-09 14:20:00,47.16,47.28,47.16,47.24,552300.0,31.3167,31.3963,31.3167,31.3698,552300.0
2008-04-09 14:25:00,47.24,47.24,47.15,47.17,202200.0,31.3698,31.3698,31.31,31.3233,202200.0
2008-04-09 14:30:00,47.16,47.16,47.08,47.1,174000.0,31.3167,31.3167,31.2635,31.2768,174000.0
2008-04-09 14:35:00,47.1,47.2,47.08,47.16,120600.0,31.2768,31.3432,31.2635,31.3167,120600.0
2008-04-09 14:40:00,47.17,47.22,47.11,47.12,153300.0,31.3233,31.3565,31.2835,31.2901,153300.0
2008-04-09 14:45:00,47.12,47.18,47.06,47.08,918600.0,31.2901,31.3299,31.2503,31.2635,918600.0
2008-04-09 14:50:00,47.08,47.11,47.0,47.05,252900.0,31.2635,31.2835,31.2104,31.2436,252900.0
2008-04-09 14:55:00,47.04,47.16,47.03,47.1,195900.0,31.237,31.3167,31.2303,31.2768,195900.0
2008-04-09 15:00:00,47.1,47.13,47.04,47.08,216000.0,31.2768,31.2967,31.237,31.2635,216000.0
2008-04-09 15:05:00,47.07,47.17,47.07,47.12,228900.0,31.2569,31.3233,31.2569,31.2901,228900.0
2008-04-09 15:10:00,47.12,47.15,47.05,47.12,229800.0,31.2901,31.31,31.2436,31.2901,229800.0
2008-04-09 15:15:00,47.13,47.14,47.03,47.13,185700.0,31.2967,31.3034,31.2303,31.2967,185700.0
2008-04-09 15:20:00,47.13,47.23,47.1,47.15,230400.0,31.2967,31.3631,31.2768,31.31,230400.0
2008-04-09 15:25:00,47.15,47.22,47.15,47.17,150900.0,31.31,31.3565,31.31,31.3233,150900.0
2008-04-09 15:30:00,47.19,47.27,47.15,47.26,232500.0,31.3366,31.3897,31.31,31.3831,232500.0
2008-04-09 15:35:00,47.25,47.4,47.25,47.38,433800.0,31.3764,31.476,31.3764,31.4628,433800.0
2008-04-09 15:40:00,47.38,47.39,47.24,47.25,470400.0,31.4628,31.4694,31.3698,31.3764,470400.0
2008-04-09 15:45:00,47.25,47.25,47.11,47.12,481200.0,31.3764,31.3764,31.2835,31.2901,481200.0
2008-04-09 15:50:00,47.11,47.13,47.04,47.05,699600.0,31.2835,31.2967,31.237,31.2436,699600.0
2008-04-09 15:55:00,47.05,47.1,46.95,47.01,2521500.0,31.2436,31.2768,31.1772,31.2171,2521500.0
2008-04-09 16:00:00,47.01,47.1,46.97,47.07,5190000.0,31.2171,31.2768,31.1905,31.2569,5190000.0
2008-04-09 16:05:00,47.07,47.1,46.97,47.1,65700.0,31.2569,31.2768,31.1905,31.2768,65700.0
2008-04-09 16:10:00,47.09,47.13,47.07,47.13,24900.0,31.2702,31.2967,31.2569,31.2967,24900.0
2008-04-10 09:30:00,47.73,47.8,47.57,47.79,506100.0,31.6952,31.7417,31.5889,31.735,506100.0
2008-04-10 09:35:00,47.79,47.8,47.61,47.61,489300.0,31.735,31.7417,31.6155,31.6155,489300.0
2008-04-10 09:40:00,47.61,47.73,47.51,47.55,371400.0,31.6155,31.6952,31.5491,31.5756,371400.0
2008-04-10 09:45:00,47.55,47.56,47.4,47.45,317400.0,31.5756,31.5823,31.476,31.5092,317400.0
2008-04-10 09:50:00,47.45,47.53,47.35,47.45,406200.0,31.5092,31.5624,31.4428,31.5092,406200.0
2008-04-10 09:55:00,47.45,47.58,47.42,47.48,563700.0,31.5092,31.5956,31.4893,31.5292,563700.0
2008-04-10 10:00:00,47.48,47.59,47.43,47.51,308400.0,31.5292,31.6022,31.496,31.5491,308400.0
2008-04-10 10:05:00,47.51,47.59,47.5,47.52,248700.0,31.5491,31.6022,31.5424,31.5557,248700.0
2008-04-10 10:10:00,47.52,47.74,47.52,47.73,322200.0,31.5557,31.7018,31.5557,31.6952,322200.0
2008-04-10 10:15:00,47.74,47.77,47.68,47.76,249300.0,31.7018,31.7217,31.662,31.7151,249300.0
2008-04-10 10:20:00,47.76,47.97,47.72,47.97,295500.0,31.7151,31.8545,31.6885,31.8545,295500.0
2008-04-10 10:25:00,47.97,47.99,47.89,47.99,266700.0,31.8545,31.8678,31.8014,31.8678,266700.0
2008-04-10 10:30:00,47.99,48.02,47.89,47.89,216900.0,31.8678,31.8877,31.8014,31.8014,216900.0
2008-04-10 10:35:00,47.9,47.92,47.83,47.91,141300.0,31.8081,31.8213,31.7616,31.8147,141300.0
2008-04-10 10:40:00,47.9,48.09,47.89,48.08,363900.0,31.8081,31.9342,31.8014,31.9276,363900.0
2008-04-10 10:45:00,48.07,48.24,47.98,48.22,429000.0,31.9209,32.0338,31.8612,32.0206,429000.0
2008-04-10 10:50:00,48.2,48.22,48.09,48.09,237900.0,32.0073,32.0206,31.9342,31.9342,237900.0
2008-04-10 10:55:00,48.1,48.3,48.09,48.27,290100.0,31.9409,32.0737,31.9342,32.0538,290100.0
2008-04-10 11:00:00,48.27,48.29,48.21,48.24,396000.0,32.0538,32.067,32.0139,32.0338,396000.0
2008-04-10 11:05:00,48.23,48.33,48.22,48.33,348300.0,32.0272,32.0936,32.0206,32.0936,348300.0
2008-04-10 11:10:00,48.33,48.45,48.32,48.43,429900.0,32.0936,32.1733,32.087,32.16,429900.0
2008-04-10 11:15:00,48.43,48.47,48.4,48.46,186300.0,32.16,32.1866,32.1401,32.1799,186300.0
2008-04-10 11:20:00,48.46,48.54,48.46,48.51,269700.0,32.1799,32.2331,32.1799,32.2131,269700.0
2008-04-10 11:25:00,48.51,48.57,48.42,48.42,211500.0,32.2131,32.253,32.1534,32.1534,211500.0
2008-04-10 11:30:00,48.43,48.49,48.41,48.47,357000.0,32.16,32.1998,32.1467,32.1866,357000.0
2008-04-10 11:35:00,48.47,48.5,48.42,48.43,308400.0,32.1866,32.2065,32.1534,32.16,308400.0
2008-04-10 11:40:00,48.43,48.55,48.43,48.52,280800.0,32.16,32.2397,32.16,32.2198,280800.0
2008-04-10 11:45:00,48.53,48.64,48.53,48.61,316500.0,32.2264,32.2995,32.2264,32.2795,316500.0
2008-04-10 11:50:00,48.61,48.65,48.5,48.55,228900.0,32.2795,32.3061,32.2065,32.2397,228900.0
2008-04-10 11:55:00,48.54,48.6,48.52,48.53,162000.0,32.2331,32.2729,32.2198,32.2264,162000.0
2008-04-10 12:00:00,48.54,48.59,48.51,48.55,219300.0,32.2331,32.2663,32.2131,32.2397,219300.0
2008-04-10 12:05:00,48.54,48.57,48.48,48.5,287700.0,32.2331,32.253,32.1932,32.2065,287700.0
2008-04-10 12:10:00,48.51,48.54,48.49,48.53,257400.0,32.2131,32.2331,32.1998,32.2264,257400.0
2008-04-10 12:15:00,48.53,48.55,48.5,48.55,390900.0,32.2264,32.2397,32.2065,32.2397,390900.0
2008-04-10 12:20:00,48.56,48.58,48.48,48.58,331500.0,32.2463,32.2596,32.1932,32.2596,331500.0
2008-04-10 12:25:00,48.58,48.58,48.49,48.5,230400.0,32.2596,32.2596,32.1998,32.2065,230400.0
2008-04-10 12:30:00,48.49,48.52,48.45,48.47,193800.0,32.1998,32.2198,32.1733,32.1866,193800.0
2008-04-10 12:35:00,48.46,48.53,48.44,48.51,117000.0,32.1799,32.2264,32.1666,32.2131,117000.0
2008-04-10 12:40:00,48.52,48.58,48.48,48.55,197100.0,32.2198,32.2596,32.1932,32.2397,197100.0
2008-04-10 12:45:00,48.56,48.57,48.43,48.46,180300.0,32.2463,32.253,32.16,32.1799,180300.0
2008-04-10 12:50:00,48.46,48.47,48.38,48.4,198600.0,32.1799,32.1866,32.1268,32.1401,198600.0
2008-04-10 12:55:00,48.39,48.41,48.36,48.38,149400.0,32.1334,32.1467,32.1135,32.1268,149400.0
2008-04-10 13:00:00,48.39,48.48,48.37,48.39,304800.0,32.1334,32.1932,32.1202,32.1334,304800.0
2008-04-10 13:05:00,48.4,48.43,48.37,48.42,155400.0,32.1401,32.16,32.1202,32.1534,155400.0
2008-04-10 13:10:00,48.42,48.52,48.39,48.47,356400.0,32.1534,32.2198,32.1334,32.1866,356400.0
2008-04-10 13:15:00,48.46,48.52,48.45,48.48,149700.0,32.1799,32.2198,32.1733,32.1932,149700.0
2008-04-10 13:20:00,48.47,48.5,48.4,48.47,189600.0,32.1866,32.2065,32.1401,32.1866,189600.0
2008-04-10 13:25:00,48.48,48.55,48.48,48.52,119700.0,32.1932,32.2397,32.1932,32.2198,119700.0
2008-04-10 13:30:00,48.52,48.58,48.45,48.53,146100.0,32.2198,32.2596,32.1733,32.2264,146100.0
2008-04-10 13:35:00,48.54,48.58,48.52,48.57,138000.0,32.2331,32.2596,32.2198,32.253,138000.0
2008-04-10 13:40:00,48.57,48.58,48.54,48.56,146100.0,32.253,32.2596,32.2331,32.2463,146100.0
2008-04-10 13:45:00,48.56,48.59,48.53,48.56,188100.0,32.2463,32.2663,32.2264,32.2463,188100.0
2008-04-10 13:50:00,48.56,48.62,48.53,48.53,189900.0,32.2463,32.2862,32.2264,32.2264,189900.0
2008-04-10 13:55:00,48.54,48.56,48.43,48.43,158700.0,32.2331,32.2463,32.16,32.16,158700.0
2008-04-10 14:00:00,48.43,48.5,48.41,48.45,132300.0,32.16,32.2065,32.1467,32.1733,132300.0
2008-04-10 14:05:00,48.45,48.51,48.43,48.44,131700.0,32.1733,32.2131,32.16,32.1666,131700.0
2008-04-10 14:10:00,48.45,48.52,48.44,48.44,114000.0,32.1733,32.2198,32.1666,32.1666,114000.0
2008-04-10 14:15:00,48.44,48.44,48.32,48.38,86700.0,32.1666,32.1666,32.087,32.1268,86700.0
2008-04-10 14:20:00,48.39,48.4,48.28,48.28,129300.0,32.1334,32.1401,32.0604,32.0604,129300.0
2008-04-10 14:25:00,48.28,48.28,48.22,48.26,129000.0,32.0604,32.0604,32.0206,32.0471,129000.0
2008-04-10 14:30:00,48.26,48.29,48.18,48.28,219600.0,32.0471,32.067,31.994,32.0604,219600.0
2008-04-10 14:35:00,48.28,48.32,48.25,48.28,170700.0,32.0604,32.087,32.0405,32.0604,170700.0
2008-04-10 14:40:00,48.27,48.32,48.24,48.3,176100.0,32.0538,32.087,32.0338,32.0737,176100.0
2008-04-10 14:45:00,48.31,48.32,48.25,48.3,194100.0,32.0803,32.087,32.0405,32.0737,194100.0
2008-04-10 14:50:00,48.3,48.32,48.25,48.26,241500.0,32.0737,32.087,32.0405,32.0471,241500.0
2008-04-10 14:55:00,48.26,48.34,48.25,48.31,232500.0,32.0471,32.1002,32.0405,32.0803,232500.0
2008-04-10 15:00:00,48.31,48.41,48.31,48.4,207900.0,32.0803,32.1467,32.0803,32.1401,207900.0
2008-04-10 15:05:00,48.4,48.5,48.39,48.45,166800.0,32.1401,32.2065,32.1334,32.1733,166800.0
2008-04-10 15:10:00,48.46,48.46,48.3,48.34,331800.0,32.1799,32.1799,32.0737,32.1002,331800.0
2008-04-10 15:15:00,48.34,48.38,48.32,48.38,193800.0,32.1002,32.1268,32.087,32.1268,193800.0
2008-04-10 15:20:00,48.38,48.42,48.32,48.39,244500.0,32.1268,32.1534,32.087,32.1334,244500.0
2008-04-10 15:25:00,48.38,48.44,48.33,48.37,286200.0,32.1268,32.1666,32.0936,32.1202,286200.0
2008-04-10 15:30:00,48.37,48.37,48.2,48.22,332100.0,32.1202,32.1202,32.0073,32.0206,332100.0
2008-04-10 15:35:00,48.22,48.32,48.21,48.3,447900.0,32.0206,32.087,32.0139,32.0737,447900.0
2008-04-10 15:40:00,48.31,48.33,48.22,48.22,508800.0,32.0803,32.0936,32.0206,32.0206,508800.0
2008-04-10 15:45:00,48.22,48.3,48.2,48.3,408000.0,32.0206,32.0737,32.0073,32.0737,408000.0
2008-04-10 15:50:00,48.29,48.49,48.29,48.46,869700.0,32.067,32.1998,32.067,32.1799,869700.0
2008-04-10 15:55:00,48.46,48.64,48.46,48.55,2453100.0,32.1799,32.2995,32.1799,32.2397,2453100.0
2008-04-10 16:00:00,48.56,48.6,48.5,48.56,6544800.0,32.2463,32.2729,32.2065,32.2463,6544800.0
2008-04-10 16:05:00,48.57,48.58,48.57,48.58,33900.0,32.253,32.2596,32.253,32.2596,33900.0
2008-04-10 16:10:00,48.52,48.52,48.52,48.52,1500.0,32.2198,32.2198,32.2198,32.2198,1500.0
2008-04-11 09:30:00,48.17,48.33,48.07,48.29,493800.0,31.9874,32.0936,31.9209,32.067,493800.0
2008-04-11 09:35:00,48.29,48.35,48.14,48.2,405300.0,32.067,32.1069,31.9674,32.0073,405300.0
2008-04-11 09:40:00,48.2,48.37,48.19,48.24,324600.0,32.0073,32.1202,32.0006,32.0338,324600.0
2008-04-11 09:45:00,48.26,48.37,48.22,48.37,193800.0,32.0471,32.1202,32.0206,32.1202,193800.0
2008-04-11 09:50:00,48.37,48.6,48.37,48.58,333600.0,32.1202,32.2729,32.1202,32.2596,333600.0
2008-04-11 09:55:00,48.57,48.59,48.41,48.41,513600.0,32.253,32.2663,32.1467,32.1467,513600.0
2008-04-11 10:00:00,48.41,48.5,48.25,48.34,324000.0,32.1467,32.2065,32.0405,32.1002,324000.0
2008-04-11 10:05:00,48.36,48.38,48.17,48.19,279600.0,32.1135,32.1268,31.9874,32.0006,279600.0
2008-04-11 10:10:00,48.19,48.3,48.11,48.25,306000.0,32.0006,32.0737,31.9475,32.0405,306000.0
2008-04-11 10:15:00,48.24,48.44,48.2,48.39,350100.0,32.0338,32.1666,32.0073,32.1334,350100.0
2008-04-11 10:20:00,48.39,48.43,48.3,48.3,284700.0,32.1334,32.16,32.0737,32.0737,284700.0
2008-04-11 10:25:00,48.3,48.34,48.23,48.32,252000.0,32.0737,32.1002,32.0272,32.087,252000.0
2008-04-11 10:30:00,48.33,48.42,48.29,48.37,180900.0,32.0936,32.1534,32.067,32.1202,180900.0
2008-04-11 10:35:00,48.37,48.48,48.37,48.41,235800.0,32.1202,32.1932,32.1202,32.1467,235800.0
2008-04-11 10:40:00,48.41,48.47,48.35,48.44,269400.0,32.1467,32.1866,32.1069,32.1666,269400.0
2008-04-11 10:45:00,48.43,48.58,48.43,48.56,165600.0,32.16,32.2596,32.16,32.2463,165600.0
2008-04-11 10:50:00,48.58,48.59,48.5,48.51,182400.0,32.2596,32.2663,32.2065,32.2131,182400.0
2008-04-11 10:55:00,48.51,48.53,48.44,48.53,360000.0,32.2131,32.2264,32.1666,32.2264,360000.0
2008-04-11 11:00:00,48.52,48.52,48.43,48.45,171300.0,32.2198,32.2198,32.16,32.1733,171300.0
2008-04-11 11:05:00,48.45,48.54,48.44,48.51,220200.0,32.1733,32.2331,32.1666,32.2131,220200.0
2008-04-11 11:10:00,48.51,48.56,48.49,48.53,189300.0,32.2131,32.2463,32.1998,32.2264,189300.0
2008-04-11 11:15:00,48.52,48.55,48.47,48.53,144900.0,32.2198,32.2397,32.1866,32.2264,144900.0
2008-04-11 11:20:00,48.55,48.57,48.51,48.53,120600.0,32.2397,32.253,32.2131,32.2264,120600.0
2008-04-11 11:25:00,48.55,48.56,48.52,48.55,116400.0,32.2397,32.2463,32.2198,32.2397,116400.0
2008-04-11 11:30:00,48.56,48.66,48.54,48.66,260100.0,32.2463,32.3127,32.2331,32.3127,260100.0
2008-04-11 11:35:00,48.66,48.73,48.64,48.72,169800.0,32.3127,32.3592,32.2995,32.3526,169800.0
2008-04-11 11:40:00,48.72,48.86,48.71,48.85,254400.0,32.3526,32.4455,32.3459,32.4389,254400.0
2008-04-11 11:45:00,48.85,48.87,48.72,48.74,180300.0,32.4389,32.4522,32.3526,32.3659,180300.0
2008-04-11 11:50:00,48.74,48.76,48.66,48.68,126900.0,32.3659,32.3791,32.3127,32.326,126900.0
2008-04-11 11:55:00,48.68,48.79,48.68,48.79,164700.0,32.326,32.3991,32.326,32.3991,164700.0
2008-04-11 12:00:00,48.79,48.86,48.75,48.83,296100.0,32.3991,32.4455,32.3725,32.4256,296100.0
2008-04-11 12:05:00,48.84,48.84,48.66,48.66,159300.0,32.4323,32.4323,32.3127,32.3127,159300.0
2008-04-11 12:10:00,48.65,48.68,48.62,48.65,135300.0,32.3061,32.326,32.2862,32.3061,135300.0
2008-04-11 12:15:00,48.65,48.71,48.63,48.7,127500.0,32.3061,32.3459,32.2928,32.3393,127500.0
2008-04-11 12:20:00,48.68,48.7,48.47,48.49,281700.0,32.326,32.3393,32.1866,32.1998,281700.0
2008-04-11 12:25:00,48.48,48.51,48.37,48.37,185100.0,32.1932,32.2131,32.1202,32.1202,185100.0
2008-04-11 12:30:00,48.37,48.48,48.36,48.42,251100.0,32.1202,32.1932,32.1135,32.1534,251100.0
2008-04-11 12:35:00,48.42,48.5,48.42,48.46,233400.0,32.1534,32.2065,32.1534,32.1799,233400.0
2008-04-11 12:40:00,48.45,48.45,48.34,48.35,263100.0,32.1733,32.1733,32.1002,32.1069,263100.0
2008-04-11 12:45:00,48.35,48.35,48.3,48.33,233100.0,32.1069,32.1069,32.0737,32.0936,233100.0
2008-04-11 12:50:00,48.33,48.35,48.29,48.33,157800.0,32.0936,32.1069,32.067,32.0936,157800.0
2008-04-11 12:55:00,48.33,48.35,48.3,48.3,165000.0,32.0936,32.1069,32.0737,32.0737,165000.0
2008-04-11 13:00:00,48.3,48.31,48.26,48.28,219600.0,32.0737,32.0803,32.0471,32.0604,219600.0
2008-04-11 13:05:00,48.28,48.29,48.19,48.2,165000.0,32.0604,32.067,32.0006,32.0073,165000.0
2008-04-11 13:10:00,48.19,48.26,48.16,48.25,216600.0,32.0006,32.0471,31.9807,32.0405,216600.0
2008-04-11 13:15:00,48.25,48.32,48.24,48.3,279000.0,32.0405,32.087,32.0338,32.0737,279000.0
2008-04-11 13:20:00,48.29,48.29,48.2,48.24,166500.0,32.067,32.067,32.0073,32.0338,166500.0
2008-04-11 13:25:00,48.23,48.25,48.11,48.11,186000.0,32.0272,32.0405,31.9475,31.9475,186000.0
2008-04-11 13:30:00,48.12,48.13,48.08,48.08,162000.0,31.9541,31.9608,31.9276,31.9276,162000.0
2008-04-11 13:35:00,48.08,48.09,47.93,47.95,255600.0,31.9276,31.9342,31.828,31.8413,255600.0
2008-04-11 13:40:00,47.95,48.02,47.94,47.98,178500.0,31.8413,31.8877,31.8346,31.8612,178500.0
2008-04-11 13:45:00,47.98,48.01,47.89,47.92,249000.0,31.8612,31.8811,31.8014,31.8213,249000.0
2008-04-11 13:50:00,47.92,47.97,47.91,47.92,183000.0,31.8213,31.8545,31.8147,31.8213,183000.0
2008-04-11 13:55:00,47.92,48.0,47.88,47.97,117000.0,31.8213,31.8745,31.7948,31.8545,117000.0
2008-04-11 14:00:00,47.97,48.0,47.93,47.97,66600.0,31.8545,31.8745,31.828,31.8545,66600.0
2008-04-11 14:05:00,47.96,48.02,47.94,47.98,128100.0,31.8479,31.8877,31.8346,31.8612,128100.0
2008-04-11 14:10:00,47.97,47.97,47.81,47.81,121200.0,31.8545,31.8545,31.7483,31.7483,121200.0
2008-04-11 14:15:00,47.8,47.87,47.74,47.87,268500.0,31.7417,31.7881,31.7018,31.7881,268500.0
2008-04-11 14:20:00,47.87,47.89,47.79,47.82,195900.0,31.7881,31.8014,31.735,31.7549,195900.0
2008-04-11 14:25:00,47.82,47.89,47.78,47.87,207600.0,31.7549,31.8014,31.7284,31.7881,207600.0
2008-04-11 14:30:00,47.86,47.92,47.86,47.9,162000.0,31.7815,31.8213,31.7815,31.8081,162000.0
2008-04-11 14:35:00,47.89,47.94,47.87,47.87,194100.0,31.8014,31.8346,31.7881,31.7881,194100.0
2008-04-11 14:40:00,47.88,47.93,47.81,47.84,224700.0,31.7948,31.828,31.7483,31.7682,224700.0
2008-04-11 14:45:00,47.84,47.95,47.84,47.9,262500.0,31.7682,31.8413,31.7682,31.8081,262500.0
2008-04-11 14:50:00,47.9,48.05,47.89,48.05,250800.0,31.8081,31.9077,31.8014,31.9077,250800.0
2008-04-11 14:55:00,48.04,48.06,47.8,47.85,301200.0,31.901,31.9143,31.7417,31.7749,301200.0
2008-04-11 15:00:00,47.86,47.87,47.75,47.75,242100.0,31.7815,31.7881,31.7085,31.7085,242100.0
2008-04-11 15:05:00,47.76,47.87,47.71,47.76,289200.0,31.7151,31.7881,31.6819,31.7151,289200.0
2008-04-11 15:10:00,47.77,47.79,47.63,47.69,223800.0,31.7217,31.735,31.6288,31.6686,223800.0
2008-04-11 15:15:00,47.66,47.79,47.65,47.74,184500.0,31.6487,31.735,31.642,31.7018,184500.0
2008-04-11 15:20:00,47.74,47.75,47.7,47.71,167400.0,31.7018,31.7085,31.6752,31.6819,167400.0
2008-04-11 15:25:00,47.71,47.85,47.7,47.8,245700.0,31.6819,31.7749,31.6752,31.7417,245700.0
2008-04-11 15:30:00,47.8,47.8,47.56,47.56,503100.0,31.7417,31.7417,31.5823,31.5823,503100.0
2008-04-11 15:35:00,47.57,47.57,47.46,47.47,576000.0,31.5889,31.5889,31.5159,31.5225,576000.0
2008-04-11 15:40:00,47.46,47.53,47.39,47.42,753900.0,31.5159,31.5624,31.4694,31.4893,753900.0
2008-04-11 15:45:00,47.42,47.59,47.42,47.59,707100.0,31.4893,31.6022,31.4893,31.6022,707100.0
2008-04-11 15:50:00,47.58,47.66,47.48,47.6,1068600.0,31.5956,31.6487,31.5292,31.6088,1068600.0
2008-04-11 15:55:00,47.61,47.95,47.57,47.66,2340900.0,31.6155,31.8413,31.5889,31.6487,2340900.0
2008-04-14 09:30:00,47.26,47.26,47.1,47.12,280500.0,31.3831,31.3831,31.2768,31.2901,280500.0
2008-04-14 09:35:00,47.11,47.26,47.1,47.21,595500.0,31.2835,31.3831,31.2768,31.3499,595500.0
2008-04-14 09:40:00,47.2,47.24,47.01,47.03,405900.0,31.3432,31.3698,31.2171,31.2303,405900.0
2008-04-14 09:45:00,47.03,47.14,46.99,47.01,551700.0,31.2303,31.3034,31.2038,31.2171,551700.0
2008-04-14 09:50:00,47.02,47.18,46.96,47.06,250800.0,31.2237,31.3299,31.1839,31.2503,250800.0
2008-04-14 09:55:00,47.06,47.13,47.0,47.1,272700.0,31.2503,31.2967,31.2104,31.2768,272700.0
2008-04-14 10:00:00,47.1,47.33,47.06,47.31,480000.0,31.2768,31.4295,31.2503,31.4163,480000.0
2008-04-14 10:05:00,47.3,47.3,47.0,47.03,492900.0,31.4096,31.4096,31.2104,31.2303,492900.0
2008-04-14 10:10:00,47.03,47.04,46.97,46.98,254700.0,31.2303,31.237,31.1905,31.1971,254700.0
2008-04-14 10:15:00,46.97,47.04,46.94,46.97,358500.0,31.1905,31.237,31.1706,31.1905,358500.0
2008-04-14 10:20:00,46.96,47.0,46.84,46.86,366300.0,31.1839,31.2104,31.1042,31.1174,366300.0
2008-04-14 10:25:00,46.86,46.96,46.84,46.9,431100.0,31.1174,31.1839,31.1042,31.144,431100.0
2008-04-14 10:30:00,46.91,47.03,46.87,47.03,265200.0,31.1506,31.2303,31.1241,31.2303,265200.0
2008-04-14 10:35:00,47.03,47.05,46.91,46.95,272100.0,31.2303,31.2436,31.1506,31.1772,272100.0
2008-04-14 10:40:00,46.95,47.15,46.94,47.07,291600.0,31.1772,31.31,31.1706,31.2569,291600.0
2008-04-14 10:45:00,47.09,47.11,46.97,47.01,163500.0,31.2702,31.2835,31.1905,31.2171,163500.0
2008-04-14 10:50:00,47.01,47.01,46.93,46.93,127500.0,31.2171,31.2171,31.1639,31.1639,127500.0
2008-04-14 10:55:00,46.92,47.06,46.9,47.05,195300.0,31.1573,31.2503,31.144,31.2436,195300.0
2008-04-14 11:00:00,47.05,47.11,47.01,47.02,234600.0,31.2436,31.2835,31.2171,31.2237,234600.0
2008-04-14 11:05:00,47.03,47.03,46.94,46.94,158100.0,31.2303,31.2303,31.1706,31.1706,158100.0
2008-04-14 11:10:00,46.94,46.97,46.89,46.91,202500.0,31.1706,31.1905,31.1374,31.1506,202500.0
2008-04-14 11:15:00,46.91,46.92,46.86,46.89,189300.0,31.1506,31.1573,31.1174,31.1374,189300.0
2008-04-14 11:20:00,46.89,46.91,46.82,46.82,149100.0,31.1374,31.1506,31.0909,31.0909,149100.0
2008-04-14 11:25:00,46.82,46.86,46.78,46.8,137700.0,31.0909,31.1174,31.0643,31.0776,137700.0
2008-04-14 11:30:00,46.8,46.82,46.68,46.69,216300.0,31.0776,31.0909,30.9979,31.0046,216300.0
2008-04-14 11:35:00,46.7,46.74,46.67,46.74,113700.0,31.0112,31.0378,30.9913,31.0378,113700.0
2008-04-14 11:40:00,46.74,46.79,46.67,46.78,243000.0,31.0378,31.071,30.9913,31.0643,243000.0
2008-04-14 11:45:00,46.78,46.86,46.77,46.85,114900.0,31.0643,31.1174,31.0577,31.1108,114900.0
2008-04-14 11:50:00,46.86,46.89,46.8,46.83,131400.0,31.1174,31.1374,31.0776,31.0975,131400.0
2008-04-14 11:55:00,46.83,46.89,46.81,46.89,81600.0,31.0975,31.1374,31.0842,31.1374,81600.0
2008-04-14 12:00:00,46.89,46.95,46.89,46.9,133800.0,31.1374,31.1772,31.1374,31.144,133800.0
2008-04-14 12:05:00,46.9,46.92,46.86,46.91,100200.0,31.144,31.1573,31.1174,31.1506,100200.0
2008-04-14 12:10:00,46.91,46.93,46.88,46.9,108000.0,31.1506,31.1639,31.1307,31.144,108000.0
2008-04-14 12:15:00,46.9,46.91,46.85,46.91,86400.0,31.144,31.1506,31.1108,31.1506,86400.0
2008-04-14 12:20:00,46.91,46.92,46.88,46.92,49500.0,31.1506,31.1573,31.1307,31.1573,49500.0
2008-04-14 12:25:00,46.93,47.13,46.92,47.12,270900.0,31.1639,31.2967,31.1573,31.2901,270900.0
2008-04-14 12:30:00,47.12,47.13,47.06,47.09,114300.0,31.2901,31.2967,31.2503,31.2702,114300.0
2008-04-14 12:35:00,47.1,47.11,46.93,46.96,124200.0,31.2768,31.2835,31.1639,31.1839,124200.0
2008-04-14 12:40:00,46.97,47.08,46.95,47.0,58800.0,31.1905,31.2635,31.1772,31.2104,58800.0
2008-04-14 12:45:00,47.0,47.12,47.0,47.12,60600.0,31.2104,31.2901,31.2104,31.2901,60600.0
2008-04-14 12:50:00,47.12,47.28,47.11,47.22,343800.0,31.2901,31.3963,31.2835,31.3565,343800.0
2008-04-14 12:55:00,47.21,47.27,47.2,47.26,66600.0,31.3499,31.3897,31.3432,31.3831,66600.0
2008-04-14 13:00:00,47.25,47.26,47.16,47.17,81300.0,31.3764,31.3831,31.3167,31.3233,81300.0
2008-04-14 13:05:00,47.17,47.21,47.13,47.21,76800.0,31.3233,31.3499,31.2967,31.3499,76800.0
2008-04-14 13:10:00,47.21,47.26,47.12,47.14,208200.0,31.3499,31.3831,31.2901,31.3034,208200.0
2008-04-14 13:15:00,47.13,47.14,47.07,47.07,77100.0,31.2967,31.3034,31.2569,31.2569,77100.0
2008-04-14 13:20:00,47.07,47.17,47.06,47.13,117000.0,31.2569,31.3233,31.2503,31.2967,117000.0
2008-04-14 13:25:00,47.13,47.13,47.02,47.1,63600.0,31.2967,31.2967,31.2237,31.2768,63600.0
2008-04-14 13:30:00,47.09,47.11,47.02,47.06,51900.0,31.2702,31.2835,31.2237,31.2503,51900.0
2008-04-14 13:35:00,46.88,47.09,46.88,47.04,133500.0,31.1307,31.2702,31.1307,31.237,133500.0
2008-04-14 13:40:00,47.06,47.06,47.01,47.04,51600.0,31.2503,31.2503,31.2171,31.237,51600.0
2008-04-14 13:45:00,47.03,47.05,46.99,47.02,174300.0,31.2303,31.2436,31.2038,31.2237,174300.0
2008-04-14 13:50:00,47.01,47.05,47.0,47.02,68400.0,31.2171,31.2436,31.2104,31.2237,68400.0
2008-04-14 13:55:00,47.01,47.04,46.96,47.04,98700.0,31.2171,31.237,31.1839,31.237,98700.0
2008-04-14 14:00:00,47.04,47.04,46.99,47.0,101700.0,31.237,31.237,31.2038,31.2104,101700.0
2008-04-14 14:05:00,47.01,47.02,46.93,46.93,67200.0,31.2171,31.2237,31.1639,31.1639,67200.0
2008-04-14 14:10:00,46.92,47.01,46.92,46.96,83100.0,31.1573,31.2171,31.1573,31.1839,83100.0
2008-04-14 14:15:00,46.95,46.97,46.91,46.91,80100.0,31.1772,31.1905,31.1506,31.1506,80100.0
2008-04-14 14:20:00,46.92,47.01,46.91,46.98,164700.0,31.1573,31.2171,31.1506,31.1971,164700.0
2008-04-14 14:25:00,46.97,46.97,46.9,46.93,40200.0,31.1905,31.1905,31.144,31.1639,40200.0
2008-04-14 14:30:00,46.93,47.01,46.9,46.99,116100.0,31.1639,31.2171,31.144,31.2038,116100.0
2008-04-14 14:35:00,46.99,47.03,46.99,47.0,52500.0,31.2038,31.2303,31.2038,31.2104,52500.0
2008-04-14 14:40:00,47.01,47.04,47.0,47.04,49500.0,31.2171,31.237,31.2104,31.237,49500.0
2008-04-14 14:45:00,47.04,47.04,46.97,46.97,21300.0,31.237,31.237,31.1905,31.1905,21300.0
2008-04-14 14:50:00,46.97,47.0,46.92,46.94,47400.0,31.1905,31.2104,31.1573,31.1706,47400.0
2008-04-14 14:55:00,46.93,46.93,46.89,46.89,41700.0,31.1639,31.1639,31.1374,31.1374,41700.0
2008-04-14 15:00:00,46.89,46.95,46.89,46.91,53400.0,31.1374,31.1772,31.1374,31.1506,53400.0
2008-04-14 15:05:00,46.9,46.9,46.83,46.84,88500.0,31.144,31.144,31.0975,31.1042,88500.0
2008-04-14 15:10:00,46.84,46.85,46.81,46.82,76500.0,31.1042,31.1108,31.0842,31.0909,76500.0
2008-04-14 15:15:00,46.83,46.91,46.83,46.89,146400.0,31.0975,31.1506,31.0975,31.1374,146400.0
2008-04-14 15:20:00,46.89,46.91,46.82,46.86,239100.0,31.1374,31.1506,31.0909,31.1174,239100.0
2008-04-14 15:25:00,46.85,46.9,46.8,46.8,203400.0,31.1108,31.144,31.0776,31.0776,203400.0
2008-04-14 15:30:00,46.8,46.9,46.77,46.88,295200.0,31.0776,31.144,31.0577,31.1307,295200.0
2008-04-14 15:35:00,46.88,46.89,46.82,46.82,217200.0,31.1307,31.1374,31.0909,31.0909,217200.0
2008-04-14 15:40:00,46.82,46.95,46.82,46.93,358200.0,31.0909,31.1772,31.0909,31.1639,358200.0
2008-04-14 15:45:00,46.93,46.95,46.88,46.89,411900.0,31.1639,31.1772,31.1307,31.1374,411900.0
2008-04-14 15:50:00,46.89,46.89,46.82,46.83,509400.0,31.1374,31.1374,31.0909,31.0975,509400.0
2008-04-14 15:55:00,46.83,46.93,46.79,46.83,1178100.0,31.0975,31.1639,31.071,31.0975,1178100.0
2008-04-15 09:30:00,47.54,47.64,47.48,47.53,358500.0,31.569,31.6354,31.5292,31.5624,358500.0
2008-04-15 09:35:00,47.52,47.53,47.36,47.42,172200.0,31.5557,31.5624,31.4495,31.4893,172200.0
2008-04-15 09:40:00,47.42,47.48,47.37,47.4,237900.0,31.4893,31.5292,31.4561,31.476,237900.0
2008-04-15 09:45:00,47.39,47.41,47.29,47.35,268800.0,31.4694,31.4827,31.403,31.4428,268800.0
2008-04-15 09:50:00,47.35,47.35,47.22,47.22,175500.0,31.4428,31.4428,31.3565,31.3565,175500.0
2008-04-15 09:55:00,47.21,47.3,47.21,47.21,275100.0,31.3499,31.4096,31.3499,31.3499,275100.0
2008-04-15 10:00:00,47.2,47.37,47.2,47.36,292200.0,31.3432,31.4561,31.3432,31.4495,292200.0
2008-04-15 10:05:00,47.36,47.37,47.2,47.25,240900.0,31.4495,31.4561,31.3432,31.3764,240900.0
2008-04-15 10:10:00,47.25,47.26,47.11,47.12,282000.0,31.3764,31.3831,31.2835,31.2901,282000.0
2008-04-15 10:15:00,47.12,47.2,47.11,47.19,139200.0,31.2901,31.3432,31.2835,31.3366,139200.0
2008-04-15 10:20:00,47.21,47.33,47.18,47.22,141600.0,31.3499,31.4295,31.3299,31.3565,141600.0
2008-04-15 10:25:00,47.22,47.25,47.11,47.11,142500.0,31.3565,31.3764,31.2835,31.2835,142500.0
2008-04-15 10:30:00,47.12,47.25,47.11,47.13,145800.0,31.2901,31.3764,31.2835,31.2967,145800.0
2008-04-15 10:35:00,47.12,47.25,47.1,47.2,150600.0,31.2901,31.3764,31.2768,31.3432,150600.0
2008-04-15 10:40:00,47.17,47.2,47.07,47.09,188700.0,31.3233,31.3432,31.2569,31.2702,188700.0
2008-04-15 10:45:00,47.08,47.3,47.08,47.22,100500.0,31.2635,31.4096,31.2635,31.3565,100500.0
2008-04-15 10:50:00,47.23,47.27,47.1,47.11,131400.0,31.3631,31.3897,31.2768,31.2835,131400.0
2008-04-15 10:55:00,47.11,47.27,47.11,47.26,136500.0,31.2835,31.3897,31.2835,31.3831,136500.0
2008-04-15 11:00:00,47.27,47.33,47.22,47.27,169800.0,31.3897,31.4295,31.3565,31.3897,169800.0
2008-04-15 11:05:00,47.26,47.28,47.18,47.18,165300.0,31.3831,31.3963,31.3299,31.3299,165300.0
2008-04-15 11:10:00,47.19,47.24,47.05,47.05,132900.0,31.3366,31.3698,31.2436,31.2436,132900.0
2008-04-15 11:15:00,47.06,47.08,46.97,47.02,108000.0,31.2503,31.2635,31.1905,31.2237,108000.0
2008-04-15 11:20:00,47.02,47.06,46.96,47.04,120000.0,31.2237,31.2503,31.1839,31.237,120000.0
2008-04-15 11:25:00,47.04,47.07,46.96,46.98,95400.0,31.237,31.2569,31.1839,31.1971,95400.0
2008-04-15 11:30:00,46.97,47.0,46.92,46.96,86400.0,31.1905,31.2104,31.1573,31.1839,86400.0
2008-04-15 11:35:00,46.97,47.01,46.93,47.0,84000.0,31.1905,31.2171,31.1639,31.2104,84000.0
2008-04-15 11:40:00,47.0,47.08,46.95,47.07,93900.0,31.2104,31.2635,31.1772,31.2569,93900.0
2008-04-15 11:45:00,47.07,47.15,47.06,47.14,71700.0,31.2569,31.31,31.2503,31.3034,71700.0
2008-04-15 11:50:00,47.14,47.19,47.12,47.14,62100.0,31.3034,31.3366,31.2901,31.3034,62100.0
2008-04-15 11:55:00,47.13,47.14,47.04,47.08,128400.0,31.2967,31.3034,31.237,31.2635,128400.0
2008-04-15 12:00:00,47.09,47.09,47.02,47.04,76200.0,31.2702,31.2702,31.2237,31.237,76200.0
2008-04-15 12:05:00,47.04,47.04,46.98,47.02,130800.0,31.237,31.237,31.1971,31.2237,130800.0
2008-04-15 12:10:00,47.03,47.04,46.97,46.99,88800.0,31.2303,31.237,31.1905,31.2038,88800.0
2008-04-15 12:15:00,46.98,47.05,46.98,47.03,58800.0,31.1971,31.2436,31.1971,31.2303,58800.0
2008-04-15 12:20:00,47.03,47.1,47.02,47.05,73200.0,31.2303,31.2768,31.2237,31.2436,73200.0
2008-04-15 12:25:00,47.06,47.13,47.05,47.13,127800.0,31.2503,31.2967,31.2436,31.2967,127800.0
2008-04-15 12:30:00,47.13,47.18,47.12,47.14,106500.0,31.2967,31.3299,31.2901,31.3034,106500.0
2008-04-15 12:35:00,47.13,47.18,47.1,47.15,47700.0,31.2967,31.3299,31.2768,31.31,47700.0
2008-04-15 12:40:00,47.13,47.15,47.08,47.09,39000.0,31.2967,31.31,31.2635,31.2702,39000.0
2008-04-15 12:45:00,47.08,47.11,47.08,47.1,56400.0,31.2635,31.2835,31.2635,31.2768,56400.0
2008-04-15 12:50:00,47.1,47.15,47.08,47.15,118500.0,31.2768,31.31,31.2635,31.31,118500.0
2008-04-15 12:55:00,47.15,47.17,47.1,47.13,87300.0,31.31,31.3233,31.2768,31.2967,87300.0
2008-04-15 13:00:00,47.15,47.21,47.11,47.19,110700.0,31.31,31.3499,31.2835,31.3366,110700.0
2008-04-15 13:05:00,47.2,47.23,47.14,47.14,77400.0,31.3432,31.3631,31.3034,31.3034,77400.0
2008-04-15 13:10:00,47.14,47.24,47.13,47.23,100200.0,31.3034,31.3698,31.2967,31.3631,100200.0
2008-04-15 13:15:00,47.24,47.24,47.19,47.23,61500.0,31.3698,31.3698,31.3366,31.3631,61500.0
2008-04-15 13:20:00,47.24,47.28,47.23,47.27,106500.0,31.3698,31.3963,31.3631,31.3897,106500.0
2008-04-15 13:25:00,47.27,47.3,47.25,47.26,133500.0,31.3897,31.4096,31.3764,31.3831,133500.0
2008-04-15 13:30:00,47.24,47.25,47.21,47.24,56100.0,31.3698,31.3764,31.3499,31.3698,56100.0
2008-04-15 13:35:00,47.25,47.27,47.14,47.16,110700.0,31.3764,31.3897,31.3034,31.3167,110700.0
2008-04-15 13:40:00,47.15,47.26,47.15,47.25,156900.0,31.31,31.3831,31.31,31.3764,156900.0
2008-04-15 13:45:00,47.26,47.33,47.22,47.33,244500.0,31.3831,31.4295,31.3565,31.4295,244500.0
2008-04-15 13:50:00,47.33,47.33,47.29,47.33,224400.0,31.4295,31.4295,31.403,31.4295,224400.0
2008-04-15 13:55:00,47.33,47.35,47.29,47.32,105900.0,31.4295,31.4428,31.403,31.4229,105900.0
2008-04-15 14:00:00,47.33,47.34,47.27,47.31,93900.0,31.4295,31.4362,31.3897,31.4163,93900.0
2008-04-15 14:05:00,47.31,47.34,47.27,47.29,79500.0,31.4163,31.4362,31.3897,31.403,79500.0
2008-04-15 14:10:00,47.3,47.33,47.27,47.33,115800.0,31.4096,31.4295,31.3897,31.4295,115800.0
2008-04-15 14:15:00,47.32,47.32,47.24,47.25,111000.0,31.4229,31.4229,31.3698,31.3764,111000.0
2008-04-15 14:20:00,47.25,47.28,47.21,47.22,56400.0,31.3764,31.3963,31.3499,31.3565,56400.0
2008-04-15 14:25:00,47.19,47.23,47.19,47.22,76200.0,31.3366,31.3631,31.3366,31.3565,76200.0
2008-04-15 14:30:00,47.22,47.35,47.22,47.31,239700.0,31.3565,31.4428,31.3565,31.4163,239700.0
2008-04-15 14:35:00,47.31,47.32,47.26,47.28,103500.0,31.4163,31.4229,31.3831,31.3963,103500.0
2008-04-15 14:40:00,47.27,47.31,47.2,47.22,99900.0,31.3897,31.4163,31.3432,31.3565,99900.0
2008-04-15 14:45:00,47.22,47.28,47.15,47.15,225000.0,31.3565,31.3963,31.31,31.31,225000.0
2008-04-15 14:50:00,47.16,47.17,47.08,47.13,88200.0,31.3167,31.3233,31.2635,31.2967,88200.0
2008-04-15 14:55:00,47.13,47.17,47.07,47.14,112800.0,31.2967,31.3233,31.2569,31.3034,112800.0
2008-04-15 15:00:00,47.14,47.22,47.11,47.19,104100.0,31.3034,31.3565,31.2835,31.3366,104100.0
2008-04-15 15:05:00,47.21,47.24,47.14,47.16,102000.0,31.3499,31.3698,31.3034,31.3167,102000.0
2008-04-15 15:10:00,47.17,47.27,47.16,47.22,132300.0,31.3233,31.3897,31.3167,31.3565,132300.0
2008-04-15 15:15:00,47.22,47.26,47.16,47.25,111000.0,31.3565,31.3831,31.3167,31.3764,111000.0
2008-04-15 15:20:00,47.26,47.39,47.24,47.35,241500.0,31.3831,31.4694,31.3698,31.4428,241500.0
2008-04-15 15:25:00,47.36,47.43,47.32,47.43,310800.0,31.4495,31.496,31.4229,31.496,310800.0
2008-04-15 15:30:00,47.42,47.49,47.39,47.45,311400.0,31.4893,31.5358,31.4694,31.5092,311400.0
2008-04-15 15:35:00,47.45,47.46,47.25,47.32,339600.0,31.5092,31.5159,31.3764,31.4229,339600.0
2008-04-15 15:40:00,47.32,47.36,47.27,47.32,189900.0,31.4229,31.4495,31.3897,31.4229,189900.0
2008-04-15 15:45:00,47.32,47.33,47.24,47.25,228000.0,31.4229,31.4295,31.3698,31.3764,228000.0
2008-04-15 15:50:00,47.24,47.38,47.22,47.37,291900.0,31.3698,31.4628,31.3565,31.4561,291900.0
2008-04-15 15:55:00,47.36,47.6,47.36,47.53,1446600.0,31.4495,31.6088,31.4495,31.5624,1446600.0
2008-04-16 09:30:00,47.88,47.98,47.82,47.98,682500.0,31.7948,31.8612,31.7549,31.8612,682500.0
2008-04-16 09:35:00,47.98,48.1,47.95,48.01,615000.0,31.8612,31.9409,31.8413,31.8811,615000.0
2008-04-16 09:40:00,48.01,48.07,48.0,48.02,383400.0,31.8811,31.9209,31.8745,31.8877,383400.0
2008-04-16 09:45:00,48.02,48.42,48.01,48.38,743400.0,31.8877,32.1534,31.8811,32.1268,743400.0
2008-04-16 09:50:00,48.38,48.4,48.21,48.24,501300.0,32.1268,32.1401,32.0139,32.0338,501300.0
2008-04-16 09:55:00,48.22,48.27,48.16,48.25,342000.0,32.0206,32.0538,31.9807,32.0405,342000.0
2008-04-16 10:00:00,48.25,48.32,48.16,48.25,314400.0,32.0405,32.087,31.9807,32.0405,314400.0
2008-04-16 10:05:00,48.25,48.32,48.18,48.22,270300.0,32.0405,32.087,31.994,32.0206,270300.0
2008-04-16 10:10:00,48.21,48.27,48.11,48.17,268800.0,32.0139,32.0538,31.9475,31.9874,268800.0
2008-04-16 10:15:00,48.17,48.3,48.14,48.29,176100.0,31.9874,32.0737,31.9674,32.067,176100.0
2008-04-16 10:20:00,48.29,48.42,48.29,48.42,433800.0,32.067,32.1534,32.067,32.1534,433800.0
2008-04-16 10:25:00,48.42,48.46,48.37,48.43,312000.0,32.1534,32.1799,32.1202,32.16,312000.0
2008-04-16 10:30:00,48.42,48.56,48.39,48.48,471300.0,32.1534,32.2463,32.1334,32.1932,471300.0
2008-04-16 10:35:00,48.48,48.55,48.42,48.44,335400.0,32.1932,32.2397,32.1534,32.1666,335400.0
2008-04-16 10:40:00,48.44,48.49,48.4,48.46,203100.0,32.1666,32.1998,32.1401,32.1799,203100.0
2008-04-16 10:45:00,48.47,48.53,48.4,48.53,209400.0,32.1866,32.2264,32.1401,32.2264,209400.0
2008-04-16 10:50:00,48.51,48.63,48.49,48.54,311700.0,32.2131,32.2928,32.1998,32.2331,311700.0
2008-04-16 10:55:00,48.55,48.56,48.5,48.55,188700.0,32.2397,32.2463,32.2065,32.2397,188700.0
2008-04-16 11:00:00,48.55,48.59,48.52,48.58,138600.0,32.2397,32.2663,32.2198,32.2596,138600.0
2008-04-16 11:05:00,48.58,48.58,48.41,48.42,289500.0,32.2596,32.2596,32.1467,32.1534,289500.0
2008-04-16 11:10:00,48.42,48.53,48.42,48.51,127500.0,32.1534,32.2264,32.1534,32.2131,127500.0
2008-04-16 11:15:00,48.5,48.55,48.48,48.51,146400.0,32.2065,32.2397,32.1932,32.2131,146400.0
2008-04-16 11:20:00,48.5,48.56,48.49,48.52,118500.0,32.2065,32.2463,32.1998,32.2198,118500.0
2008-04-16 11:25:00,48.52,48.55,48.49,48.52,143100.0,32.2198,32.2397,32.1998,32.2198,143100.0
2008-04-16 11:30:00,48.52,48.55,48.47,48.48,93300.0,32.2198,32.2397,32.1866,32.1932,93300.0
2008-04-16 11:35:00,48.48,48.55,48.47,48.49,158700.0,32.1932,32.2397,32.1866,32.1998,158700.0
2008-04-16 11:40:00,48.49,48.52,48.46,48.47,167400.0,32.1998,32.2198,32.1799,32.1866,167400.0
2008-04-16 11:45:00,48.47,48.5,48.4,48.41,165600.0,32.1866,32.2065,32.1401,32.1467,165600.0
2008-04-16 11:50:00,48.4,48.41,48.25,48.29,228600.0,32.1401,32.1467,32.0405,32.067,228600.0
2008-04-16 11:55:00,48.29,48.37,48.28,48.34,202800.0,32.067,32.1202,32.0604,32.1002,202800.0
2008-04-16 12:00:00,48.34,48.48,48.32,48.38,123600.0,32.1002,32.1932,32.087,32.1268,123600.0
2008-04-16 12:05:00,48.37,48.42,48.37,48.42,108900.0,32.1202,32.1534,32.1202,32.1534,108900.0
2008-04-16 12:10:00,48.42,48.47,48.4,48.46,129600.0,32.1534,32.1866,32.1401,32.1799,129600.0
2008-04-16 12:15:00,48.46,48.5,48.44,48.47,110700.0,32.1799,32.2065,32.1666,32.1866,110700.0
2008-04-16 12:20:00,48.47,48.55,48.45,48.51,133800.0,32.1866,32.2397,32.1733,32.2131,133800.0
2008-04-16 12:25:00,48.5,48.54,48.48,48.52,86700.0,32.2065,32.2331,32.1932,32.2198,86700.0
2008-04-16 12:30:00,48.53,48.56,48.49,48.52,90300.0,32.2264,32.2463,32.1998,32.2198,90300.0
2008-04-16 12:35:00,48.53,48.53,48.45,48.45,123300.0,32.2264,32.2264,32.1733,32.1733,123300.0
2008-04-16 12:40:00,48.46,48.52,48.45,48.47,99000.0,32.1799,32.2198,32.1733,32.1866,99000.0
2008-04-16 12:45:00,48.47,48.51,48.44,48.44,108000.0,32.1866,32.2131,32.1666,32.1666,108000.0
2008-04-16 12:50:00,48.44,48.56,48.43,48.54,243600.0,32.1666,32.2463,32.16,32.2331,243600.0
2008-04-16 12:55:00,48.54,48.54,48.45,48.52,130800.0,32.2331,32.2331,32.1733,32.2198,130800.0
2008-04-16 13:00:00,48.52,48.56,48.43,48.51,128100.0,32.2198,32.2463,32.16,32.2131,128100.0
2008-04-16 13:05:00,48.5,48.5,48.39,48.41,108000.0,32.2065,32.2065,32.1334,32.1467,108000.0
2008-04-16 13:10:00,48.41,48.46,48.37,48.43,101100.0,32.1467,32.1799,32.1202,32.16,101100.0
2008-04-16 13:15:00,48.44,48.5,48.41,48.45,96000.0,32.1666,32.2065,32.1467,32.1733,96000.0
2008-04-16 13:20:00,48.45,48.5,48.4,48.43,51000.0,32.1733,32.2065,32.1401,32.16,51000.0
2008-04-16 13:25:00,48.43,48.51,48.43,48.49,55500.0,32.16,32.2131,32.16,32.1998,55500.0
2008-04-16 13:30:00,48.5,48.53,48.46,48.47,100800.0,32.2065,32.2264,32.1799,32.1866,100800.0
2008-04-16 13:35:00,48.47,48.52,48.45,48.48,147300.0,32.1866,32.2198,32.1733,32.1932,147300.0
2008-04-16 13:40:00,48.48,48.49,48.39,48.45,109200.0,32.1932,32.1998,32.1334,32.1733,109200.0
2008-04-16 13:45:00,48.44,48.51,48.42,48.5,50100.0,32.1666,32.2131,32.1534,32.2065,50100.0
2008-04-16 13:50:00,48.49,48.59,48.47,48.55,129600.0,32.1998,32.2663,32.1866,32.2397,129600.0
2008-04-16 13:55:00,48.55,48.62,48.55,48.6,318000.0,32.2397,32.2862,32.2397,32.2729,318000.0
2008-04-16 14:00:00,48.6,48.62,48.5,48.5,288900.0,32.2729,32.2862,32.2065,32.2065,288900.0
2008-04-16 14:05:00,48.5,48.51,48.42,48.48,165000.0,32.2065,32.2131,32.1534,32.1932,165000.0
2008-04-16 14:10:00,48.49,48.51,48.42,48.44,146700.0,32.1998,32.2131,32.1534,32.1666,146700.0
2008-04-16 14:15:00,48.44,48.57,48.44,48.55,195900.0,32.1666,32.253,32.1666,32.2397,195900.0
2008-04-16 14:20:00,48.55,48.57,48.47,48.55,189300.0,32.2397,32.253,32.1866,32.2397,189300.0
2008-04-16 14:25:00,48.55,48.59,48.51,48.56,131400.0,32.2397,32.2663,32.2131,32.2463,131400.0
2008-04-16 14:30:00,48.55,48.65,48.55,48.64,268800.0,32.2397,32.3061,32.2397,32.2995,268800.0
2008-04-16 14:35:00,48.64,48.64,48.57,48.6,232500.0,32.2995,32.2995,32.253,32.2729,232500.0
2008-04-16 14:40:00,48.6,48.63,48.56,48.58,135000.0,32.2729,32.2928,32.2463,32.2596,135000.0
2008-04-16 14:45:00,48.6,48.65,48.58,48.62,121500.0,32.2729,32.3061,32.2596,32.2862,121500.0
2008-04-16 14:50:00,48.62,48.8,48.62,48.8,251100.0,32.2862,32.4057,32.2862,32.4057,251100.0
2008-04-16 14:55:00,48.81,48.82,48.7,48.73,328200.0,32.4123,32.419,32.3393,32.3592,328200.0
2008-04-16 15:00:00,48.73,48.8,48.72,48.8,276600.0,32.3592,32.4057,32.3526,32.4057,276600.0
2008-04-16 15:05:00,48.81,48.82,48.65,48.74,324600.0,32.4123,32.419,32.3061,32.3659,324600.0
2008-04-16 15:10:00,48.74,48.88,48.72,48.84,336000.0,32.3659,32.4588,32.3526,32.4323,336000.0
2008-04-16 15:15:00,48.84,48.92,48.84,48.85,228900.0,32.4323,32.4854,32.4323,32.4389,228900.0
2008-04-16 15:20:00,48.85,48.88,48.8,48.87,273600.0,32.4389,32.4588,32.4057,32.4522,273600.0
2008-04-16 15:25:00,48.86,48.93,48.84,48.9,355200.0,32.4455,32.492,32.4323,32.4721,355200.0
2008-04-16 15:30:00,48.9,48.9,48.8,48.82,327900.0,32.4721,32.4721,32.4057,32.419,327900.0
2008-04-16 15:35:00,48.82,49.05,48.8,49.02,492900.0,32.419,32.5717,32.4057,32.5518,492900.0
2008-04-16 15:40:00,49.03,49.08,48.97,49.05,563100.0,32.5584,32.5916,32.5186,32.5717,563100.0
2008-04-16 15:45:00,49.05,49.14,49.03,49.09,698700.0,32.5717,32.6315,32.5584,32.5983,698700.0
2008-04-16 15:50:00,49.1,49.21,49.03,49.14,1159200.0,32.6049,32.678,32.5584,32.6315,1159200.0
2008-04-16 15:55:00,49.14,49.38,49.03,49.2,3415800.0,32.6315,32.7909,32.5584,32.6713,3415800.0
2008-04-16 16:00:00,49.2,49.28,48.94,48.94,6405600.0,32.6713,32.7244,32.4987,32.4987,6405600.0
2008-04-16 16:05:00,49.03,49.21,48.95,49.21,216000.0,32.5584,32.678,32.5053,32.678,216000.0
2008-04-16 16:10:00,49.17,49.33,49.17,49.3,44700.0,32.6514,32.7577,32.6514,32.7377,44700.0
2008-04-17 09:30:00,48.37,48.55,48.35,48.4,294300.0,32.1202,32.2397,32.1069,32.1401,294300.0
2008-04-17 09:35:00,48.4,48.48,48.37,48.48,488100.0,32.1401,32.1932,32.1202,32.1932,488100.0
2008-04-17 09:40:00,48.46,48.63,48.46,48.6,311100.0,32.1799,32.2928,32.1799,32.2729,311100.0
2008-04-17 09:45:00,48.59,48.75,48.56,48.66,361500.0,32.2663,32.3725,32.2463,32.3127,361500.0
2008-04-17 09:50:00,48.65,48.66,48.49,48.54,207300.0,32.3061,32.3127,32.1998,32.2331,207300.0
2008-04-17 09:55:00,48.54,48.6,48.45,48.59,181500.0,32.2331,32.2729,32.1733,32.2663,181500.0
2008-04-17 10:00:00,48.59,48.59,48.34,48.38,558300.0,32.2663,32.2663,32.1002,32.1268,558300.0
2008-04-17 10:05:00,48.37,48.42,48.28,48.36,333000.0,32.1202,32.1534,32.0604,32.1135,333000.0
2008-04-17 10:10:00,48.36,48.53,48.36,48.5,346800.0,32.1135,32.2264,32.1135,32.2065,346800.0
2008-04-17 10:15:00,48.5,48.62,48.5,48.6,277800.0,32.2065,32.2862,32.2065,32.2729,277800.0
2008-04-17 10:20:00,48.61,48.61,48.51,48.54,328800.0,32.2795,32.2795,32.2131,32.2331,328800.0
2008-04-17 10:25:00,48.54,48.62,48.51,48.52,173700.0,32.2331,32.2862,32.2131,32.2198,173700.0
2008-04-17 10:30:00,48.53,48.55,48.5,48.51,261900.0,32.2264,32.2397,32.2065,32.2131,261900.0
2008-04-17 10:35:00,48.51,48.71,48.51,48.69,244200.0,32.2131,32.3459,32.2131,32.3327,244200.0
2008-04-17 10:40:00,48.7,48.72,48.52,48.56,179700.0,32.3393,32.3526,32.2198,32.2463,179700.0
2008-04-17 10:45:00,48.56,48.67,48.52,48.61,199200.0,32.2463,32.3194,32.2198,32.2795,199200.0
2008-04-17 10:50:00,48.6,48.63,48.47,48.48,111000.0,32.2729,32.2928,32.1866,32.1932,111000.0
2008-04-17 10:55:00,48.48,48.58,48.45,48.53,154800.0,32.1932,32.2596,32.1733,32.2264,154800.0
2008-04-17 11:00:00,48.53,48.58,48.42,48.48,107100.0,32.2264,32.2596,32.1534,32.1932,107100.0
2008-04-17 11:05:00,48.47,48.52,48.4,48.44,321900.0,32.1866,32.2198,32.1401,32.1666,321900.0
2008-04-17 11:10:00,48.44,48.51,48.4,48.47,189600.0,32.1666,32.2131,32.1401,32.1866,189600.0
2008-04-17 11:15:00,48.46,48.54,48.42,48.48,54900.0,32.1799,32.2331,32.1534,32.1932,54900.0
2008-04-17 11:20:00,48.49,48.51,48.42,48.43,63000.0,32.1998,32.2131,32.1534,32.16,63000.0
2008-04-17 11:25:00,48.43,48.43,48.33,48.33,152700.0,32.16,32.16,32.0936,32.0936,152700.0
2008-04-17 11:30:00,48.34,48.39,48.33,48.33,119400.0,32.1002,32.1334,32.0936,32.0936,119400.0
2008-04-17 11:35:00,48.33,48.38,48.33,48.35,146400.0,32.0936,32.1268,32.0936,32.1069,146400.0
2008-04-17 11:40:00,48.34,48.34,48.27,48.28,219600.0,32.1002,32.1002,32.0538,32.0604,219600.0
2008-04-17 11:45:00,48.28,48.35,48.26,48.27,287700.0,32.0604,32.1069,32.0471,32.0538,287700.0
2008-04-17 11:50:00,48.26,48.34,48.23,48.24,152100.0,32.0471,32.1002,32.0272,32.0338,152100.0
2008-04-17 11:55:00,48.25,48.3,48.17,48.29,163200.0,32.0405,32.0737,31.9874,32.067,163200.0
2008-04-17 12:00:00,48.29,48.35,48.23,48.32,99300.0,32.067,32.1069,32.0272,32.087,99300.0
2008-04-17 12:05:00,48.33,48.39,48.29,48.37,96300.0,32.0936,32.1334,32.067,32.1202,96300.0
2008-04-17 12:10:00,48.38,48.39,48.33,48.39,33900.0,32.1268,32.1334,32.0936,32.1334,33900.0
2008-04-17 12:15:00,48.38,48.39,48.29,48.32,68400.0,32.1268,32.1334,32.067,32.087,68400.0
2008-04-17 12:20:00,48.32,48.36,48.28,48.34,36300.0,32.087,32.1135,32.0604,32.1002,36300.0
2008-04-17 12:25:00,48.34,48.37,48.26,48.32,58500.0,32.1002,32.1202,32.0471,32.087,58500.0
2008-04-17 12:30:00,48.32,48.4,48.29,48.31,106200.0,32.087,32.1401,32.067,32.0803,106200.0
2008-04-17 12:35:00,48.3,48.37,48.26,48.34,118500.0,32.0737,32.1202,32.0471,32.1002,118500.0
2008-04-17 12:40:00,48.34,48.41,48.32,48.39,75900.0,32.1002,32.1467,32.087,32.1334,75900.0
2008-04-17 12:45:00,48.38,48.42,48.35,48.37,59100.0,32.1268,32.1534,32.1069,32.1202,59100.0
2008-04-17 12:50:00,48.36,48.49,48.36,48.49,93000.0,32.1135,32.1998,32.1135,32.1998,93000.0
2008-04-17 12:55:00,48.49,48.51,48.47,48.51,74700.0,32.1998,32.2131,32.1866,32.2131,74700.0
2008-04-17 13:00:00,48.52,48.57,48.5,48.5,102300.0,32.2198,32.253,32.2065,32.2065,102300.0
2008-04-17 13:05:00,48.5,48.6,48.49,48.6,79800.0,32.2065,32.2729,32.1998,32.2729,79800.0
2008-04-17 13:10:00,48.61,48.64,48.58,48.61,90300.0,32.2795,32.2995,32.2596,32.2795,90300.0
2008-04-17 13:15:00,48.61,48.62,48.58,48.59,41400.0,32.2795,32.2862,32.2596,32.2663,41400.0
2008-04-17 13:20:00,48.58,48.64,48.54,48.61,67800.0,32.2596,32.2995,32.2331,32.2795,67800.0
2008-04-17 13:25:00,48.61,48.69,48.6,48.69,93900.0,32.2795,32.3327,32.2729,32.3327,93900.0
2008-04-17 13:30:00,48.67,48.7,48.62,48.7,148200.0,32.3194,32.3393,32.2862,32.3393,148200.0
2008-04-17 13:35:00,48.7,48.71,48.61,48.69,268500.0,32.3393,32.3459,32.2795,32.3327,268500.0
2008-04-17 13:40:00,48.69,48.71,48.61,48.66,196500.0,32.3327,32.3459,32.2795,32.3127,196500.0
2008-04-17 13:45:00,48.65,48.65,48.55,48.6,175500.0,32.3061,32.3061,32.2397,32.2729,175500.0
2008-04-17 13:50:00,48.6,48.67,48.55,48.57,147600.0,32.2729,32.3194,32.2397,32.253,147600.0
2008-04-17 13:55:00,48.58,48.58,48.53,48.54,134100.0,32.2596,32.2596,32.2264,32.2331,134100.0
2008-04-17 14:00:00,48.54,48.56,48.52,48.54,122400.0,32.2331,32.2463,32.2198,32.2331,122400.0
2008-04-17 14:05:00,48.54,48.58,48.52,48.53,210900.0,32.2331,32.2596,32.2198,32.2264,210900.0
2008-04-17 14:10:00,48.52,48.55,48.47,48.51,234600.0,32.2198,32.2397,32.1866,32.2131,234600.0
2008-04-17 14:15:00,48.52,48.54,48.45,48.47,222900.0,32.2198,32.2331,32.1733,32.1866,222900.0
2008-04-17 14:20:00,48.46,48.53,48.44,48.53,252600.0,32.1799,32.2264,32.1666,32.2264,252600.0
2008-04-17 14:25:00,48.53,48.55,48.45,48.47,222000.0,32.2264,32.2397,32.1733,32.1866,222000.0
2008-04-17 14:30:00,48.47,48.5,48.44,48.45,336900.0,32.1866,32.2065,32.1666,32.1733,336900.0
2008-04-17 14:35:00,48.45,48.46,48.36,48.44,330300.0,32.1733,32.1799,32.1135,32.1666,330300.0
2008-04-17 14:40:00,48.45,48.51,48.45,48.49,277800.0,32.1733,32.2131,32.1733,32.1998,277800.0
2008-04-17 14:45:00,48.49,48.5,48.43,48.46,210300.0,32.1998,32.2065,32.16,32.1799,210300.0
2008-04-17 14:50:00,48.45,48.47,48.39,48.47,170700.0,32.1733,32.1866,32.1334,32.1866,170700.0
2008-04-17 14:55:00,48.47,48.48,48.41,48.45,131700.0,32.1866,32.1932,32.1467,32.1733,131700.0
2008-04-17 15:00:00,48.46,48.53,48.41,48.48,205800.0,32.1799,32.2264,32.1467,32.1932,205800.0
2008-04-17 15:05:00,48.48,48.62,48.48,48.54,230100.0,32.1932,32.2862,32.1932,32.2331,230100.0
2008-04-17 15:10:00,48.54,48.6,48.52,48.56,150300.0,32.2331,32.2729,32.2198,32.2463,150300.0
2008-04-17 15:15:00,48.56,48.63,48.32,48.51,923100.0,32.2463,32.2928,32.087,32.2131,923100.0
2008-04-17 15:20:00,48.51,48.53,48.42,48.45,439500.0,32.2131,32.2264,32.1534,32.1733,439500.0
2008-04-17 15:25:00,48.45,48.5,48.4,48.4,316800.0,32.1733,32.2065,32.1401,32.1401,316800.0
2008-04-17 15:30:00,48.39,48.41,48.33,48.4,546300.0,32.1334,32.1467,32.0936,32.1401,546300.0
2008-04-17 15:35:00,48.4,48.48,48.39,48.47,323100.0,32.1401,32.1932,32.1334,32.1866,323100.0
2008-04-17 15:40:00,48.47,48.48,48.37,48.47,392100.0,32.1866,32.1932,32.1202,32.1866,392100.0
2008-04-17 15:45:00,48.47,48.51,48.44,48.5,382500.0,32.1866,32.2131,32.1666,32.2065,382500.0
2008-04-17 15:50:00,48.5,48.54,48.46,48.52,480000.0,32.2065,32.2331,32.1799,32.2198,480000.0
2008-04-17 15:55:00,48.52,48.52,48.3,48.35,1220700.0,32.2198,32.2198,32.0737,32.1069,1220700.0
2008-04-17 16:00:00,48.35,48.53,48.29,48.53,3749400.0,32.1069,32.2264,32.067,32.2264,3749400.0
2008-04-17 16:05:00,48.55,48.67,48.53,48.67,63000.0,32.2397,32.3194,32.2264,32.3194,63000.0
2008-04-17 16:10:00,48.65,48.7,48.3,48.7,2775900.0,32.3061,32.3393,32.0737,32.3393,2775900.0
2008-04-18 09:30:00,49.13,49.13,48.76,48.99,380100.0,32.6248,32.6248,32.3791,32.5319,380100.0
2008-04-18 09:35:00,48.97,49.04,48.85,49.0,296100.0,32.5186,32.5651,32.4389,32.5385,296100.0
2008-04-18 09:40:00,49.01,49.01,48.81,48.81,205800.0,32.5452,32.5452,32.4123,32.4123,205800.0
2008-04-18 09:45:00,48.81,48.83,48.67,48.7,238500.0,32.4123,32.4256,32.3194,32.3393,238500.0
2008-04-18 09:50:00,48.7,48.81,48.66,48.8,257700.0,32.3393,32.4123,32.3127,32.4057,257700.0
2008-04-18 09:55:00,48.8,48.88,48.7,48.71,205500.0,32.4057,32.4588,32.3393,32.3459,205500.0
2008-04-18 10:00:00,48.71,48.73,48.63,48.64,233100.0,32.3459,32.3592,32.2928,32.2995,233100.0
2008-04-18 10:05:00,48.63,48.71,48.62,48.62,181500.0,32.2928,32.3459,32.2862,32.2862,181500.0
2008-04-18 10:10:00,48.63,48.73,48.62,48.68,215700.0,32.2928,32.3592,32.2862,32.326,215700.0
2008-04-18 10:15:00,48.68,48.68,48.58,48.62,188400.0,32.326,32.326,32.2596,32.2862,188400.0
2008-04-18 10:20:00,48.63,48.77,48.62,48.74,261000.0,32.2928,32.3858,32.2862,32.3659,261000.0
2008-04-18 10:25:00,48.73,48.78,48.65,48.69,186900.0,32.3592,32.3924,32.3061,32.3327,186900.0
2008-04-18 10:30:00,48.69,48.77,48.64,48.73,206100.0,32.3327,32.3858,32.2995,32.3592,206100.0
2008-04-18 10:35:00,48.73,48.78,48.7,48.76,126900.0,32.3592,32.3924,32.3393,32.3791,126900.0
2008-04-18 10:40:00,48.75,48.83,48.71,48.81,221400.0,32.3725,32.4256,32.3459,32.4123,221400.0
2008-04-18 10:45:00,48.81,48.88,48.81,48.85,258300.0,32.4123,32.4588,32.4123,32.4389,258300.0
2008-04-18 10:50:00,48.85,48.9,48.82,48.89,164100.0,32.4389,32.4721,32.419,32.4655,164100.0
2008-04-18 10:55:00,48.9,48.93,48.88,48.92,188100.0,32.4721,32.492,32.4588,32.4854,188100.0
2008-04-18 11:00:00,48.93,49.07,48.91,49.07,354300.0,32.492,32.585,32.4788,32.585,354300.0
2008-04-18 11:05:00,49.07,49.07,48.92,48.99,180000.0,32.585,32.585,32.4854,32.5319,180000.0
2008-04-18 11:10:00,48.98,48.98,48.88,48.91,86700.0,32.5252,32.5252,32.4588,32.4788,86700.0
2008-04-18 11:15:00,48.92,48.92,48.83,48.86,148200.0,32.4854,32.4854,32.4256,32.4455,148200.0
2008-04-18 11:20:00,48.87,48.91,48.86,48.9,132000.0,32.4522,32.4788,32.4455,32.4721,132000.0
2008-04-18 11:25:00,48.9,48.99,48.89,48.99,82800.0,32.4721,32.5319,32.4655,32.5319,82800.0
2008-04-18 11:30:00,48.99,49.02,48.93,48.93,105000.0,32.5319,32.5518,32.492,32.492,105000.0
2008-04-18 11:35:00,48.93,48.93,48.87,48.9,54900.0,32.492,32.492,32.4522,32.4721,54900.0
2008-04-18 11:40:00,48.89,48.98,48.89,48.98,47100.0,32.4655,32.5252,32.4655,32.5252,47100.0
2008-04-18 11:45:00,48.98,49.04,48.97,49.02,88800.0,32.5252,32.5651,32.5186,32.5518,88800.0
2008-04-18 11:50:00,49.02,49.07,48.99,49.04,120300.0,32.5518,32.585,32.5319,32.5651,120300.0
2008-04-18 11:55:00,49.05,49.15,49.05,49.1,127200.0,32.5717,32.6381,32.5717,32.6049,127200.0
2008-04-18 12:00:00,49.1,49.14,49.09,49.11,147600.0,32.6049,32.6315,32.5983,32.6116,147600.0
2008-04-18 12:05:00,49.12,49.15,49.07,49.11,127800.0,32.6182,32.6381,32.585,32.6116,127800.0
2008-04-18 12:10:00,49.1,49.13,49.08,49.11,59700.0,32.6049,32.6248,32.5916,32.6116,59700.0
2008-04-18 12:15:00,49.1,49.2,49.1,49.2,85800.0,32.6049,32.6713,32.6049,32.6713,85800.0
2008-04-18 12:20:00,49.2,49.24,49.18,49.24,168600.0,32.6713,32.6979,32.658,32.6979,168600.0
2008-04-18 12:25:00,49.24,49.27,49.2,49.24,162300.0,32.6979,32.7178,32.6713,32.6979,162300.0
2008-04-18 12:30:00,49.24,49.26,49.2,49.2,81000.0,32.6979,32.7112,32.6713,32.6713,81000.0
2008-04-18 12:35:00,49.2,49.2,49.13,49.17,84900.0,32.6713,32.6713,32.6248,32.6514,84900.0
2008-04-18 12:40:00,49.17,49.19,49.13,49.13,76500.0,32.6514,32.6647,32.6248,32.6248,76500.0
2008-04-18 12:45:00,49.13,49.14,49.08,49.08,66900.0,32.6248,32.6315,32.5916,32.5916,66900.0
2008-04-18 12:50:00,49.09,49.11,49.05,49.06,68100.0,32.5983,32.6116,32.5717,32.5784,68100.0
2008-04-18 12:55:00,49.05,49.06,48.98,48.98,127800.0,32.5717,32.5784,32.5252,32.5252,127800.0
2008-04-18 13:00:00,48.98,49.05,48.94,49.03,122100.0,32.5252,32.5717,32.4987,32.5584,122100.0
2008-04-18 13:05:00,49.03,49.16,49.03,49.15,69000.0,32.5584,32.6448,32.5584,32.6381,69000.0
2008-04-18 13:10:00,49.15,49.21,49.12,49.18,198900.0,32.6381,32.678,32.6182,32.658,198900.0
2008-04-18 13:15:00,49.18,49.2,49.17,49.2,92700.0,32.658,32.6713,32.6514,32.6713,92700.0
2008-04-18 13:20:00,49.2,49.22,49.18,49.22,99600.0,32.6713,32.6846,32.658,32.6846,99600.0
2008-04-18 13:25:00,49.22,49.3,49.2,49.29,200400.0,32.6846,32.7377,32.6713,32.7311,200400.0
2008-04-18 13:30:00,49.29,49.31,49.25,49.27,79500.0,32.7311,32.7444,32.7045,32.7178,79500.0
2008-04-18 13:35:00,49.26,49.28,49.22,49.23,124500.0,32.7112,32.7244,32.6846,32.6912,124500.0
2008-04-18 13:40:00,49.23,49.25,49.22,49.25,150000.0,32.6912,32.7045,32.6846,32.7045,150000.0
2008-04-18 13:45:00,49.25,49.25,49.2,49.21,100500.0,32.7045,32.7045,32.6713,32.678,100500.0
2008-04-18 13:50:00,49.21,49.23,49.19,49.2,75600.0,32.678,32.6912,32.6647,32.6713,75600.0
2008-04-18 13:55:00,49.2,49.23,49.19,49.23,68100.0,32.6713,32.6912,32.6647,32.6912,68100.0
2008-04-18 14:00:00,49.23,49.23,49.17,49.17,54600.0,32.6912,32.6912,32.6514,32.6514,54600.0
2008-04-18 14:05:00,49.17,49.2,49.05,49.05,85200.0,32.6514,32.6713,32.5717,32.5717,85200.0
2008-04-18 14:10:00,49.04,49.13,49.03,49.12,68100.0,32.5651,32.6248,32.5584,32.6182,68100.0
2008-04-18 14:15:00,49.12,49.15,49.09,49.15,60600.0,32.6182,32.6381,32.5983,32.6381,60600.0
2008-04-18 14:20:00,49.15,49.21,49.15,49.18,85500.0,32.6381,32.678,32.6381,32.658,85500.0
2008-04-18 14:25:00,49.2,49.2,49.06,49.09,117300.0,32.6713,32.6713,32.5784,32.5983,117300.0
2008-04-18 14:30:00,49.11,49.18,49.08,49.14,115800.0,32.6116,32.658,32.5916,32.6315,115800.0
2008-04-18 14:35:00,49.15,49.18,49.1,49.17,71100.0,32.6381,32.658,32.6049,32.6514,71100.0
2008-04-18 14:40:00,49.18,49.23,49.16,49.19,83100.0,32.658,32.6912,32.6448,32.6647,83100.0
2008-04-18 14:45:00,49.19,49.23,49.17,49.2,94800.0,32.6647,32.6912,32.6514,32.6713,94800.0
2008-04-18 14:50:00,49.21,49.21,49.17,49.17,78300.0,32.678,32.678,32.6514,32.6514,78300.0
2008-04-18 14:55:00,49.17,49.19,49.09,49.12,79500.0,32.6514,32.6647,32.5983,32.6182,79500.0
2008-04-18 15:00:00,49.13,49.13,48.97,49.04,265500.0,32.6248,32.6248,32.5186,32.5651,265500.0
2008-04-18 15:05:00,49.03,49.06,48.99,49.05,120900.0,32.5584,32.5784,32.5319,32.5717,120900.0
2008-04-18 15:10:00,49.05,49.11,49.01,49.09,78300.0,32.5717,32.6116,32.5452,32.5983,78300.0
2008-04-18 15:15:00,49.08,49.11,49.05,49.06,92400.0,32.5916,32.6116,32.5717,32.5784,92400.0
2008-04-18 15:20:00,49.06,49.06,48.95,49.02,119100.0,32.5784,32.5784,32.5053,32.5518,119100.0
2008-04-18 15:25:00,49.0,49.01,48.9,48.9,180600.0,32.5385,32.5452,32.4721,32.4721,180600.0
2008-04-18 15:30:00,48.9,49.03,48.88,49.03,264300.0,32.4721,32.5584,32.4588,32.5584,264300.0
2008-04-18 15:35:00,49.02,49.03,48.96,48.99,111300.0,32.5518,32.5584,32.512,32.5319,111300.0
2008-04-18 15:40:00,48.99,49.03,48.92,49.02,247200.0,32.5319,32.5584,32.4854,32.5518,247200.0
2008-04-18 15:45:00,49.02,49.02,48.88,48.9,247500.0,32.5518,32.5518,32.4588,32.4721,247500.0
2008-04-18 15:50:00,48.91,49.06,48.88,49.02,443700.0,32.4788,32.5784,32.4588,32.5518,443700.0
2008-04-18 15:55:00,49.01,49.22,48.92,49.09,2202900.0,32.5452,32.6846,32.4854,32.5983,2202900.0
2008-04-21 09:30:00,48.85,49.0,48.84,48.89,265800.0,32.4389,32.5385,32.4323,32.4655,265800.0
2008-04-21 09:35:00,48.88,49.07,48.85,49.02,225000.0,32.4588,32.585,32.4389,32.5518,225000.0
2008-04-21 09:40:00,49.02,49.03,48.9,48.97,181800.0,32.5518,32.5584,32.4721,32.5186,181800.0
2008-04-21 09:45:00,48.97,49.01,48.92,48.93,235500.0,32.5186,32.5452,32.4854,32.492,235500.0
2008-04-21 09:50:00,48.93,49.0,48.92,48.98,357600.0,32.492,32.5385,32.4854,32.5252,357600.0
2008-04-21 09:55:00,48.98,49.07,48.96,49.05,425100.0,32.5252,32.585,32.512,32.5717,425100.0
2008-04-21 10:00:00,49.05,49.05,48.88,48.88,421200.0,32.5717,32.5717,32.4588,32.4588,421200.0
2008-04-21 10:05:00,48.87,48.93,48.81,48.81,215400.0,32.4522,32.492,32.4123,32.4123,215400.0
2008-04-21 10:10:00,48.81,48.87,48.73,48.77,173700.0,32.4123,32.4522,32.3592,32.3858,173700.0
2008-04-21 10:15:00,48.77,48.81,48.67,48.81,314100.0,32.3858,32.4123,32.3194,32.4123,314100.0
2008-04-21 10:20:00,48.81,48.81,48.69,48.77,115800.0,32.4123,32.4123,32.3327,32.3858,115800.0
2008-04-21 10:25:00,48.75,48.77,48.65,48.68,218400.0,32.3725,32.3858,32.3061,32.326,218400.0
2008-04-21 10:30:00,48.68,48.72,48.61,48.67,236700.0,32.326,32.3526,32.2795,32.3194,236700.0
2008-04-21 10:35:00,48.67,48.77,48.64,48.77,222900.0,32.3194,32.3858,32.2995,32.3858,222900.0
2008-04-21 10:40:00,48.76,48.79,48.7,48.76,205500.0,32.3791,32.3991,32.3393,32.3791,205500.0
2008-04-21 10:45:00,48.76,48.78,48.68,48.72,243300.0,32.3791,32.3924,32.326,32.3526,243300.0
2008-04-21 10:50:00,48.73,48.8,48.68,48.69,135300.0,32.3592,32.4057,32.326,32.3327,135300.0
2008-04-21 10:55:00,48.7,48.73,48.67,48.68,105000.0,32.3393,32.3592,32.3194,32.326,105000.0
2008-04-21 11:00:00,48.68,48.76,48.66,48.73,96300.0,32.326,32.3791,32.3127,32.3592,96300.0
2008-04-21 11:05:00,48.73,48.85,48.72,48.83,303000.0,32.3592,32.4389,32.3526,32.4256,303000.0
2008-04-21 11:10:00,48.82,48.91,48.78,48.9,186000.0,32.419,32.4788,32.3924,32.4721,186000.0
2008-04-21 11:15:00,48.91,48.91,48.86,48.86,128100.0,32.4788,32.4788,32.4455,32.4455,128100.0
2008-04-21 11:20:00,48.87,48.89,48.83,48.89,90000.0,32.4522,32.4655,32.4256,32.4655,90000.0
2008-04-21 11:25:00,48.88,48.88,48.79,48.79,138900.0,32.4588,32.4588,32.3991,32.3991,138900.0
2008-04-21 11:30:00,48.8,48.89,48.78,48.86,95700.0,32.4057,32.4655,32.3924,32.4455,95700.0
2008-04-21 11:35:00,48.86,48.95,48.86,48.92,159000.0,32.4455,32.5053,32.4455,32.4854,159000.0
2008-04-21 11:40:00,48.93,49.0,48.91,48.98,117600.0,32.492,32.5385,32.4788,32.5252,117600.0
2008-04-21 11:45:00,48.99,49.01,48.95,48.99,128700.0,32.5319,32.5452,32.5053,32.5319,128700.0
2008-04-21 11:50:00,48.99,49.01,48.96,48.97,97200.0,32.5319,32.5452,32.512,32.5186,97200.0
2008-04-21 11:55:00,48.98,49.19,48.98,49.11,532200.0,32.5252,32.6647,32.5252,32.6116,532200.0
2008-04-21 12:00:00,49.12,49.15,49.1,49.13,133800.0,32.6182,32.6381,32.6049,32.6248,133800.0
2008-04-21 12:05:00,49.12,49.15,49.08,49.09,128100.0,32.6182,32.6381,32.5916,32.5983,128100.0
2008-04-21 12:10:00,49.06,49.07,49.02,49.04,163200.0,32.5784,32.585,32.5518,32.5651,163200.0
2008-04-21 12:15:00,49.04,49.08,49.03,49.06,88800.0,32.5651,32.5916,32.5584,32.5784,88800.0
2008-04-21 12:20:00,49.06,49.16,49.05,49.14,97800.0,32.5784,32.6448,32.5717,32.6315,97800.0
2008-04-21 12:25:00,49.15,49.15,49.1,49.13,65100.0,32.6381,32.6381,32.6049,32.6248,65100.0
2008-04-21 12:30:00,49.13,49.13,49.1,49.11,23700.0,32.6248,32.6248,32.6049,32.6116,23700.0
2008-04-21 12:35:00,49.12,49.12,49.03,49.07,99900.0,32.6182,32.6182,32.5584,32.585,99900.0
2008-04-21 12:40:00,49.05,49.17,49.05,49.14,57900.0,32.5717,32.6514,32.5717,32.6315,57900.0
2008-04-21 12:45:00,49.15,49.18,49.13,49.14,47100.0,32.6381,32.658,32.6248,32.6315,47100.0
2008-04-21 12:50:00,49.13,49.17,49.11,49.17,42900.0,32.6248,32.6514,32.6116,32.6514,42900.0
2008-04-21 12:55:00,49.16,49.19,49.13,49.17,100500.0,32.6448,32.6647,32.6248,32.6514,100500.0
2008-04-21 13:00:00,49.17,49.22,49.16,49.22,62700.0,32.6514,32.6846,32.6448,32.6846,62700.0
2008-04-21 13:05:00,49.22,49.33,49.22,49.3,177300.0,32.6846,32.7577,32.6846,32.7377,177300.0
2008-04-21 13:10:00,49.3,49.32,49.25,49.27,83700.0,32.7377,32.751,32.7045,32.7178,83700.0
2008-04-21 13:15:00,49.26,49.33,49.25,49.33,71100.0,32.7112,32.7577,32.7045,32.7577,71100.0
2008-04-21 13:20:00,49.33,49.33,49.3,49.31,66600.0,32.7577,32.7577,32.7377,32.7444,66600.0
2008-04-21 13:25:00,49.31,49.33,49.22,49.23,134400.0,32.7444,32.7577,32.6846,32.6912,134400.0
2008-04-21 13:30:00,49.24,49.26,49.18,49.19,92400.0,32.6979,32.7112,32.658,32.6647,92400.0
2008-04-21 13:35:00,49.2,49.22,49.18,49.21,53100.0,32.6713,32.6846,32.658,32.678,53100.0
2008-04-21 13:40:00,49.21,49.22,49.13,49.15,69300.0,32.678,32.6846,32.6248,32.6381,69300.0
2008-04-21 13:45:00,49.15,49.15,49.08,49.12,120900.0,32.6381,32.6381,32.5916,32.6182,120900.0
2008-04-21 13:50:00,49.12,49.18,49.1,49.18,47700.0,32.6182,32.658,32.6049,32.658,47700.0
2008-04-21 13:55:00,49.18,49.24,49.17,49.22,115500.0,32.658,32.6979,32.6514,32.6846,115500.0
2008-04-21 14:00:00,49.21,49.23,49.16,49.2,96900.0,32.678,32.6912,32.6448,32.6713,96900.0
2008-04-21 14:05:00,49.2,49.21,49.19,49.2,64200.0,32.6713,32.678,32.6647,32.6713,64200.0
2008-04-21 14:10:00,49.2,49.22,49.18,49.18,65700.0,32.6713,32.6846,32.658,32.658,65700.0
2008-04-21 14:15:00,49.18,49.23,49.16,49.22,64500.0,32.658,32.6912,32.6448,32.6846,64500.0
2008-04-21 14:20:00,49.22,49.23,49.15,49.19,61200.0,32.6846,32.6912,32.6381,32.6647,61200.0
2008-04-21 14:25:00,49.19,49.29,49.19,49.28,64800.0,32.6647,32.7311,32.6647,32.7244,64800.0
2008-04-21 14:30:00,49.28,49.32,49.22,49.27,72000.0,32.7244,32.751,32.6846,32.7178,72000.0
2008-04-21 14:35:00,49.28,49.32,49.27,49.29,92100.0,32.7244,32.751,32.7178,32.7311,92100.0
2008-04-21 14:40:00,49.29,49.33,49.26,49.32,108300.0,32.7311,32.7577,32.7112,32.751,108300.0
2008-04-21 14:45:00,49.32,49.43,49.32,49.4,164400.0,32.751,32.8241,32.751,32.8041,164400.0
2008-04-21 14:50:00,49.4,49.46,49.38,49.44,136800.0,32.8041,32.844,32.7909,32.8307,136800.0
2008-04-21 14:55:00,49.45,49.47,49.41,49.43,50400.0,32.8373,32.8506,32.8108,32.8241,50400.0
2008-04-21 15:00:00,49.44,49.56,49.43,49.56,140400.0,32.8307,32.9104,32.8241,32.9104,140400.0
2008-04-21 15:05:00,49.56,49.57,49.51,49.56,111300.0,32.9104,32.917,32.8772,32.9104,111300.0
2008-04-21 15:10:00,49.56,49.57,49.52,49.57,49800.0,32.9104,32.917,32.8838,32.917,49800.0
2008-04-21 15:15:00,49.57,49.69,49.57,49.67,159600.0,32.917,32.9967,32.917,32.9834,159600.0
2008-04-21 15:20:00,49.67,49.68,49.59,49.67,100200.0,32.9834,32.9901,32.9303,32.9834,100200.0
2008-04-21 15:25:00,49.69,49.75,49.67,49.73,160800.0,32.9967,33.0366,32.9834,33.0233,160800.0
2008-04-21 15:30:00,49.73,49.79,49.67,49.79,204000.0,33.0233,33.0631,32.9834,33.0631,204000.0
2008-04-21 15:35:00,49.79,49.82,49.72,49.81,191100.0,33.0631,33.083,33.0166,33.0764,191100.0
2008-04-21 15:40:00,49.81,49.96,49.81,49.94,353400.0,33.0764,33.176,33.0764,33.1627,353400.0
2008-04-21 15:45:00,49.93,49.96,49.87,49.89,363900.0,33.1561,33.176,33.1162,33.1295,363900.0
2008-04-21 15:50:00,49.88,49.92,49.76,49.8,697500.0,33.1229,33.1494,33.0432,33.0698,697500.0
2008-04-21 15:55:00,49.81,49.9,49.6,49.8,1560900.0,33.0764,33.1362,32.9369,33.0698,1560900.0
2008-04-22 09:30:00,50.08,50.16,49.95,49.99,360000.0,33.2557,33.3088,33.1694,33.1959,360000.0
2008-04-22 09:35:00,49.98,50.24,49.98,50.19,433200.0,33.1893,33.3619,33.1893,33.3287,433200.0
2008-04-22 09:40:00,50.19,50.19,50.04,50.13,176100.0,33.3287,33.3287,33.2291,33.2889,176100.0
2008-04-22 09:45:00,50.12,50.12,50.01,50.04,358200.0,33.2823,33.2823,33.2092,33.2291,358200.0
2008-04-22 09:50:00,50.04,50.05,49.9,49.92,343800.0,33.2291,33.2358,33.1362,33.1494,343800.0
2008-04-22 09:55:00,49.92,50.04,49.84,50.02,363900.0,33.1494,33.2291,33.0963,33.2158,363900.0
2008-04-22 10:00:00,50.03,50.13,49.91,50.01,390900.0,33.2225,33.2889,33.1428,33.2092,390900.0
2008-04-22 10:05:00,50.01,50.03,49.86,49.92,184800.0,33.2092,33.2225,33.1096,33.1494,184800.0
2008-04-22 10:10:00,49.92,50.11,49.9,50.04,167400.0,33.1494,33.2756,33.1362,33.2291,167400.0
2008-04-22 10:15:00,50.03,50.16,50.0,50.11,180000.0,33.2225,33.3088,33.2026,33.2756,180000.0
2008-04-22 10:20:00,50.1,50.1,49.91,49.96,209700.0,33.269,33.269,33.1428,33.176,209700.0
2008-04-22 10:25:00,50.0,50.06,49.9,49.93,229500.0,33.2026,33.2424,33.1362,33.1561,229500.0
2008-04-22 10:30:00,49.92,50.02,49.91,49.99,128700.0,33.1494,33.2158,33.1428,33.1959,128700.0
2008-04-22 10:35:00,49.99,50.04,49.94,50.0,102000.0,33.1959,33.2291,33.1627,33.2026,102000.0
2008-04-22 10:40:00,50.01,50.1,50.0,50.08,187800.0,33.2092,33.269,33.2026,33.2557,187800.0
2008-04-22 10:45:00,50.08,50.08,50.01,50.05,124800.0,33.2557,33.2557,33.2092,33.2358,124800.0
2008-04-22 10:50:00,50.04,50.07,49.97,50.03,116100.0,33.2291,33.249,33.1826,33.2225,116100.0
2008-04-22 10:55:00,50.04,50.18,50.04,50.18,73800.0,33.2291,33.3221,33.2291,33.3221,73800.0
2008-04-22 11:00:00,50.18,50.22,50.11,50.15,122700.0,33.3221,33.3487,33.2756,33.3022,122700.0
2008-04-22 11:05:00,50.14,50.17,50.05,50.12,113700.0,33.2955,33.3155,33.2358,33.2823,113700.0
2008-04-22 11:10:00,50.11,50.2,50.09,50.17,95700.0,33.2756,33.3354,33.2623,33.3155,95700.0
2008-04-22 11:15:00,50.16,50.2,50.16,50.17,121800.0,33.3088,33.3354,33.3088,33.3155,121800.0
2008-04-22 11:20:00,50.17,50.22,50.12,50.16,94800.0,33.3155,33.3487,33.2823,33.3088,94800.0
2008-04-22 11:25:00,50.17,50.24,50.09,50.18,314400.0,33.3155,33.3619,33.2623,33.3221,314400.0
2008-04-22 11:30:00,50.19,50.25,50.17,50.19,121500.0,33.3287,33.3686,33.3155,33.3287,121500.0
2008-04-22 11:35:00,50.2,50.25,50.17,50.2,85500.0,33.3354,33.3686,33.3155,33.3354,85500.0
2008-04-22 11:40:00,50.2,50.27,50.18,50.27,77400.0,33.3354,33.3819,33.3221,33.3819,77400.0
2008-04-22 11:45:00,50.27,50.36,50.13,50.13,192000.0,33.3819,33.4416,33.2889,33.2889,192000.0
2008-04-22 11:50:00,50.15,50.18,49.88,49.88,382800.0,33.3022,33.3221,33.1229,33.1229,382800.0
2008-04-22 11:55:00,49.88,49.9,49.82,49.87,194700.0,33.1229,33.1362,33.083,33.1162,194700.0
2008-04-22 12:00:00,49.87,49.87,49.66,49.66,365700.0,33.1162,33.1162,32.9768,32.9768,365700.0
2008-04-22 12:05:00,49.67,49.71,49.64,49.68,132600.0,32.9834,33.01,32.9635,32.9901,132600.0
2008-04-22 12:10:00,49.68,49.7,49.65,49.67,115500.0,32.9901,33.0034,32.9701,32.9834,115500.0
2008-04-22 12:15:00,49.67,49.75,49.67,49.68,93000.0,32.9834,33.0366,32.9834,32.9901,93000.0
2008-04-22 12:20:00,49.67,49.7,49.64,49.67,99600.0,32.9834,33.0034,32.9635,32.9834,99600.0
2008-04-22 12:25:00,49.66,49.67,49.46,49.46,314100.0,32.9768,32.9834,32.844,32.844,314100.0
2008-04-22 12:30:00,49.46,49.49,49.3,49.31,328200.0,32.844,32.8639,32.7377,32.7444,328200.0
2008-04-22 12:35:00,49.32,49.32,49.11,49.12,502200.0,32.751,32.751,32.6116,32.6182,502200.0
2008-04-22 12:40:00,49.11,49.16,49.04,49.1,393300.0,32.6116,32.6448,32.5651,32.6049,393300.0
2008-04-22 12:45:00,49.11,49.11,49.02,49.07,286500.0,32.6116,32.6116,32.5518,32.585,286500.0
2008-04-22 12:50:00,49.07,49.14,49.06,49.1,219000.0,32.585,32.6315,32.5784,32.6049,219000.0
2008-04-22 12:55:00,49.09,49.14,49.02,49.05,202200.0,32.5983,32.6315,32.5518,32.5717,202200.0
2008-04-22 13:00:00,49.05,49.13,49.03,49.1,283800.0,32.5717,32.6248,32.5584,32.6049,283800.0
2008-04-22 13:05:00,49.1,49.21,49.07,49.14,282900.0,32.6049,32.678,32.585,32.6315,282900.0
2008-04-22 13:10:00,49.15,49.26,49.11,49.25,201600.0,32.6381,32.7112,32.6116,32.7045,201600.0
2008-04-22 13:15:00,49.25,49.32,49.25,49.29,123300.0,32.7045,32.751,32.7045,32.7311,123300.0
2008-04-22 13:20:00,49.28,49.39,49.28,49.37,133200.0,32.7244,32.7975,32.7244,32.7842,133200.0
2008-04-22 13:25:00,49.38,49.41,49.13,49.4,213000.0,32.7909,32.8108,32.6248,32.8041,213000.0
2008-04-22 13:30:00,49.41,49.41,49.32,49.4,197100.0,32.8108,32.8108,32.751,32.8041,197100.0
2008-04-22 13:35:00,49.4,49.48,49.4,49.46,51300.0,32.8041,32.8573,32.8041,32.844,51300.0
2008-04-22 13:40:00,49.45,49.51,49.4,49.43,110400.0,32.8373,32.8772,32.8041,32.8241,110400.0
2008-04-22 13:45:00,49.42,49.42,49.37,49.38,136500.0,32.8174,32.8174,32.7842,32.7909,136500.0
2008-04-22 13:50:00,49.4,49.56,49.4,49.54,118800.0,32.8041,32.9104,32.8041,32.8971,118800.0
2008-04-22 13:55:00,49.53,49.6,49.52,49.54,248400.0,32.8905,32.9369,32.8838,32.8971,248400.0
2008-04-22 14:00:00,49.55,49.56,49.42,49.45,189000.0,32.9037,32.9104,32.8174,32.8373,189000.0
2008-04-22 14:05:00,49.46,49.53,49.4,49.46,293100.0,32.844,32.8905,32.8041,32.844,293100.0
2008-04-22 14:10:00,49.45,49.48,49.34,49.44,152700.0,32.8373,32.8573,32.7643,32.8307,152700.0
2008-04-22 14:15:00,49.45,49.5,49.39,49.4,81900.0,32.8373,32.8705,32.7975,32.8041,81900.0
2008-04-22 14:20:00,49.4,49.54,49.38,49.53,85800.0,32.8041,32.8971,32.7909,32.8905,85800.0
2008-04-22 14:25:00,49.53,49.56,49.46,49.54,63900.0,32.8905,32.9104,32.844,32.8971,63900.0
2008-04-22 14:30:00,49.53,49.67,49.53,49.62,213900.0,32.8905,32.9834,32.8905,32.9502,213900.0
2008-04-22 14:35:00,49.62,49.68,49.56,49.59,166200.0,32.9502,32.9901,32.9104,32.9303,166200.0
2008-04-22 14:40:00,49.6,49.67,49.53,49.53,136200.0,32.9369,32.9834,32.8905,32.8905,136200.0
2008-04-22 14:45:00,49.53,49.56,49.45,49.48,109500.0,32.8905,32.9104,32.8373,32.8573,109500.0
2008-04-22 14:50:00,49.47,49.51,49.38,49.4,106200.0,32.8506,32.8772,32.7909,32.8041,106200.0
2008-04-22 14:55:00,49.41,49.47,49.35,49.47,111000.0,32.8108,32.8506,32.7709,32.8506,111000.0
2008-04-22 15:00:00,49.44,49.55,49.4,49.55,130200.0,32.8307,32.9037,32.8041,32.9037,130200.0
2008-04-22 15:05:00,49.55,49.64,49.52,49.56,73800.0,32.9037,32.9635,32.8838,32.9104,73800.0
2008-04-22 15:10:00,49.58,49.66,49.53,49.59,63600.0,32.9237,32.9768,32.8905,32.9303,63600.0
2008-04-22 15:15:00,49.59,49.63,49.53,49.55,84900.0,32.9303,32.9569,32.8905,32.9037,84900.0
2008-04-22 15:20:00,49.57,49.63,49.52,49.53,50700.0,32.917,32.9569,32.8838,32.8905,50700.0
2008-04-22 15:25:00,49.53,49.65,49.5,49.65,126600.0,32.8905,32.9701,32.8705,32.9701,126600.0
2008-04-22 15:30:00,49.64,49.72,49.61,49.63,131400.0,32.9635,33.0166,32.9436,32.9569,131400.0
2008-04-22 15:35:00,49.63,49.66,49.6,49.62,109200.0,32.9569,32.9768,32.9369,32.9502,109200.0
2008-04-22 15:40:00,49.62,49.68,49.56,49.65,164400.0,32.9502,32.9901,32.9104,32.9701,164400.0
2008-04-22 15:45:00,49.66,49.75,49.65,49.74,147600.0,32.9768,33.0366,32.9701,33.0299,147600.0
2008-04-22 15:50:00,49.73,49.73,49.6,49.61,207600.0,33.0233,33.0233,32.9369,32.9436,207600.0
2008-04-22 15:55:00,49.61,49.65,49.52,49.57,442200.0,32.9436,32.9701,32.8838,32.917,442200.0
2008-04-23 09:30:00,51.41,51.74,51.37,51.74,782700.0,34.1389,34.358,34.1123,34.358,782700.0
2008-04-23 09:35:00,51.73,51.81,51.65,51.76,890400.0,34.3514,34.4045,34.2983,34.3713,890400.0
2008-04-23 09:40:00,51.76,52.06,51.76,52.03,964500.0,34.3713,34.5705,34.3713,34.5506,964500.0
2008-04-23 09:45:00,52.04,52.04,51.8,51.85,655500.0,34.5572,34.5572,34.3979,34.4311,655500.0
2008-04-23 09:50:00,51.85,51.93,51.81,51.87,333300.0,34.4311,34.4842,34.4045,34.4443,333300.0
2008-04-23 09:55:00,51.86,51.91,51.81,51.87,416100.0,34.4377,34.4709,34.4045,34.4443,416100.0
2008-04-23 10:00:00,51.88,51.89,51.72,51.74,384300.0,34.451,34.4576,34.3447,34.358,384300.0
2008-04-23 10:05:00,51.74,51.8,51.71,51.77,358200.0,34.358,34.3979,34.3381,34.3779,358200.0
2008-04-23 10:10:00,51.78,51.82,51.75,51.81,328500.0,34.3846,34.4111,34.3647,34.4045,328500.0
2008-04-23 10:15:00,51.82,51.9,51.79,51.87,383700.0,34.4111,34.4643,34.3912,34.4443,383700.0
2008-04-23 10:20:00,51.87,51.95,51.87,51.88,392400.0,34.4443,34.4975,34.4443,34.451,392400.0
2008-04-23 10:25:00,51.89,52.0,51.86,52.0,272100.0,34.4576,34.5307,34.4377,34.5307,272100.0
2008-04-23 10:30:00,52.0,52.17,52.0,52.15,465600.0,34.5307,34.6436,34.5307,34.6303,465600.0
2008-04-23 10:35:00,52.13,52.4,52.13,52.37,710400.0,34.617,34.7963,34.617,34.7764,710400.0
2008-04-23 10:40:00,52.37,52.45,52.31,52.32,561300.0,34.7764,34.8295,34.7365,34.7432,561300.0
2008-04-23 10:45:00,52.33,52.49,52.3,52.46,590400.0,34.7498,34.8561,34.7299,34.8361,590400.0
2008-04-23 10:50:00,52.48,52.69,52.42,52.69,750900.0,34.8494,34.9889,34.8096,34.9889,750900.0
2008-04-23 10:55:00,52.69,52.72,52.52,52.56,485100.0,34.9889,35.0088,34.876,34.9025,485100.0
2008-04-23 11:00:00,52.56,52.64,52.55,52.59,552600.0,34.9025,34.9557,34.8959,34.9225,552600.0
2008-04-23 11:05:00,52.61,52.69,52.56,52.66,422100.0,34.9357,34.9889,34.9025,34.9689,422100.0
2008-04-23 11:10:00,52.66,52.68,52.58,52.6,320400.0,34.9689,34.9822,34.9158,34.9291,320400.0
2008-04-23 11:15:00,52.6,52.63,52.51,52.53,266700.0,34.9291,34.949,34.8693,34.8826,266700.0
2008-04-23 11:20:00,52.54,52.56,52.47,52.56,195600.0,34.8893,34.9025,34.8428,34.9025,195600.0
2008-04-23 11:25:00,52.56,52.56,52.44,52.47,192900.0,34.9025,34.9025,34.8229,34.8428,192900.0
2008-04-23 11:30:00,52.47,52.54,52.41,52.42,169800.0,34.8428,34.8893,34.8029,34.8096,169800.0
2008-04-23 11:35:00,52.42,52.46,52.37,52.41,246300.0,34.8096,34.8361,34.7764,34.8029,246300.0
2008-04-23 11:40:00,52.42,52.51,52.39,52.48,192600.0,34.8096,34.8693,34.7896,34.8494,192600.0
2008-04-23 11:45:00,52.48,52.62,52.47,52.6,205800.0,34.8494,34.9424,34.8428,34.9291,205800.0
2008-04-23 11:50:00,52.59,52.67,52.58,52.61,346800.0,34.9225,34.9756,34.9158,34.9357,346800.0
2008-04-23 11:55:00,52.6,52.61,52.45,52.45,189300.0,34.9291,34.9357,34.8295,34.8295,189300.0
2008-04-23 12:00:00,52.47,52.49,52.42,52.45,290400.0,34.8428,34.8561,34.8096,34.8295,290400.0
2008-04-23 12:05:00,52.44,52.45,52.4,52.41,203400.0,34.8229,34.8295,34.7963,34.8029,203400.0
2008-04-23 12:10:00,52.41,52.42,52.37,52.37,216900.0,34.8029,34.8096,34.7764,34.7764,216900.0
2008-04-23 12:15:00,52.37,52.39,52.34,52.36,228900.0,34.7764,34.7896,34.7564,34.7697,228900.0
2008-04-23 12:20:00,52.35,52.35,52.22,52.25,258000.0,34.7631,34.7631,34.6768,34.6967,258000.0
2008-04-23 12:25:00,52.25,52.33,52.23,52.31,134400.0,34.6967,34.7498,34.6834,34.7365,134400.0
2008-04-23 12:30:00,52.3,52.36,52.2,52.2,128100.0,34.7299,34.7697,34.6635,34.6635,128100.0
2008-04-23 12:35:00,52.2,52.2,52.01,52.09,266700.0,34.6635,34.6635,34.5373,34.5904,266700.0
2008-04-23 12:40:00,52.08,52.15,52.07,52.14,147600.0,34.5838,34.6303,34.5772,34.6236,147600.0
2008-04-23 12:45:00,52.14,52.14,52.09,52.13,99300.0,34.6236,34.6236,34.5904,34.617,99300.0
2008-04-23 12:50:00,52.13,52.2,52.13,52.16,128100.0,34.617,34.6635,34.617,34.6369,128100.0
2008-04-23 12:55:00,52.17,52.23,52.14,52.21,106800.0,34.6436,34.6834,34.6236,34.6701,106800.0
2008-04-23 13:00:00,52.21,52.21,52.1,52.21,155400.0,34.6701,34.6701,34.5971,34.6701,155400.0
2008-04-23 13:05:00,52.21,52.35,52.21,52.34,189900.0,34.6701,34.7631,34.6701,34.7564,189900.0
2008-04-23 13:10:00,52.34,52.4,52.34,52.36,225900.0,34.7564,34.7963,34.7564,34.7697,225900.0
2008-04-23 13:15:00,52.37,52.4,52.34,52.35,120600.0,34.7764,34.7963,34.7564,34.7631,120600.0
2008-04-23 13:20:00,52.34,52.43,52.34,52.42,185400.0,34.7564,34.8162,34.7564,34.8096,185400.0
2008-04-23 13:25:00,52.43,52.52,52.42,52.47,122400.0,34.8162,34.876,34.8096,34.8428,122400.0
2008-04-23 13:30:00,52.48,52.53,52.44,52.53,169800.0,34.8494,34.8826,34.8229,34.8826,169800.0
2008-04-23 13:35:00,52.52,52.63,52.51,52.6,231300.0,34.876,34.949,34.8693,34.9291,231300.0
2008-04-23 13:40:00,52.59,52.59,52.45,52.47,139500.0,34.9225,34.9225,34.8295,34.8428,139500.0
2008-04-23 13:45:00,52.47,52.62,52.44,52.62,196800.0,34.8428,34.9424,34.8229,34.9424,196800.0
2008-04-23 13:50:00,52.63,52.69,52.6,52.69,189900.0,34.949,34.9889,34.9291,34.9889,189900.0
2008-04-23 13:55:00,52.69,52.74,52.62,52.73,269700.0,34.9889,35.0221,34.9424,35.0154,269700.0
2008-04-23 14:00:00,52.74,52.77,52.62,52.68,287100.0,35.0221,35.042,34.9424,34.9822,287100.0
2008-04-23 14:05:00,52.68,52.68,52.63,52.65,170100.0,34.9822,34.9822,34.949,34.9623,170100.0
2008-04-23 14:10:00,52.65,52.89,52.64,52.86,354300.0,34.9623,35.1217,34.9557,35.1018,354300.0
2008-04-23 14:15:00,52.87,52.88,52.75,52.86,258900.0,35.1084,35.115,35.0287,35.1018,258900.0
2008-04-23 14:20:00,52.85,52.88,52.79,52.79,222300.0,35.0951,35.115,35.0553,35.0553,222300.0
2008-04-23 14:25:00,52.8,52.86,52.78,52.84,222000.0,35.0619,35.1018,35.0486,35.0885,222000.0
2008-04-23 14:30:00,52.84,52.98,52.83,52.96,411300.0,35.0885,35.1814,35.0818,35.1682,411300.0
2008-04-23 14:35:00,52.97,53.0,52.82,52.85,495900.0,35.1748,35.1947,35.0752,35.0951,495900.0
2008-04-23 14:40:00,52.84,52.91,52.83,52.88,313200.0,35.0885,35.135,35.0818,35.115,313200.0
2008-04-23 14:45:00,52.88,52.93,52.88,52.9,359700.0,35.115,35.1482,35.115,35.1283,359700.0
2008-04-23 14:50:00,52.89,52.95,52.87,52.95,244800.0,35.1217,35.1615,35.1084,35.1615,244800.0
2008-04-23 14:55:00,52.94,52.99,52.91,52.99,236400.0,35.1549,35.1881,35.135,35.1881,236400.0
2008-04-23 15:00:00,52.98,53.15,52.98,53.13,476100.0,35.1814,35.2943,35.1814,35.281,476100.0
2008-04-23 15:05:00,53.13,53.18,53.02,53.15,466500.0,35.281,35.3142,35.208,35.2943,466500.0
2008-04-23 15:10:00,53.16,53.26,53.14,53.25,561600.0,35.301,35.3674,35.2877,35.3607,561600.0
2008-04-23 15:15:00,53.25,53.32,53.19,53.31,570900.0,35.3607,35.4072,35.3209,35.4006,570900.0
2008-04-23 15:20:00,53.31,53.33,53.21,53.29,690600.0,35.4006,35.4139,35.3342,35.3873,690600.0
2008-04-23 15:25:00,53.3,53.46,53.18,53.2,871800.0,35.3939,35.5002,35.3142,35.3275,871800.0
2008-04-23 15:30:00,53.21,53.26,53.17,53.19,792300.0,35.3342,35.3674,35.3076,35.3209,792300.0
2008-04-23 15:35:00,53.19,53.25,53.0,53.25,1120500.0,35.3209,35.3607,35.1947,35.3607,1120500.0
2008-04-23 15:40:00,53.26,53.37,53.17,53.27,1013400.0,35.3674,35.4404,35.3076,35.374,1013400.0
2008-04-23 15:45:00,53.27,53.28,53.08,53.19,899400.0,35.374,35.3807,35.2478,35.3209,899400.0
2008-04-23 15:50:00,53.19,53.41,53.18,53.37,1683300.0,35.3209,35.467,35.3142,35.4404,1683300.0
2008-04-23 15:55:00,53.37,53.63,53.3,53.43,4766700.0,35.4404,35.6131,35.3939,35.4803,4766700.0
2008-04-23 16:00:00,53.42,53.46,52.54,53.31,8318400.0,35.4736,35.5002,34.8893,35.4006,8318400.0
2008-04-23 16:05:00,53.3,53.37,53.17,53.25,1716000.0,35.3939,35.4404,35.3076,35.3607,1716000.0
2008-04-23 16:10:00,53.2,53.23,53.14,53.14,54600.0,35.3275,35.3475,35.2877,35.2877,54600.0
2008-04-24 09:30:00,53.47,53.67,53.37,53.42,735300.0,35.5068,35.6396,35.4404,35.4736,735300.0
2008-04-24 09:35:00,53.44,53.44,53.07,53.07,672900.0,35.4869,35.4869,35.2412,35.2412,672900.0
2008-04-24 09:40:00,53.07,53.07,52.8,52.92,524400.0,35.2412,35.2412,35.0619,35.1416,524400.0
2008-04-24 09:45:00,52.92,52.92,52.62,52.66,810300.0,35.1416,35.1416,34.9424,34.9689,810300.0
2008-04-24 09:50:00,52.65,52.67,52.54,52.64,414900.0,34.9623,34.9756,34.8893,34.9557,414900.0
2008-04-24 09:55:00,52.64,52.86,52.62,52.84,543600.0,34.9557,35.1018,34.9424,35.0885,543600.0
2008-04-24 10:00:00,52.84,52.84,52.29,52.3,869700.0,35.0885,35.0885,34.7232,34.7299,869700.0
2008-04-24 10:05:00,52.3,52.31,51.98,52.13,777000.0,34.7299,34.7365,34.5174,34.617,777000.0
2008-04-24 10:10:00,52.14,52.4,52.08,52.37,346500.0,34.6236,34.7963,34.5838,34.7764,346500.0
2008-04-24 10:15:00,52.35,52.47,52.34,52.39,211200.0,34.7631,34.8428,34.7564,34.7896,211200.0
2008-04-24 10:20:00,52.38,52.39,52.21,52.28,305400.0,34.783,34.7896,34.6701,34.7166,305400.0
2008-04-24 10:25:00,52.27,52.51,52.0,52.47,277800.0,34.71,34.8693,34.5307,34.8428,277800.0
2008-04-24 10:30:00,52.48,52.52,52.31,52.38,242400.0,34.8494,34.876,34.7365,34.783,242400.0
2008-04-24 10:35:00,52.37,52.61,52.36,52.61,356400.0,34.7764,34.9357,34.7697,34.9357,356400.0
2008-04-24 10:40:00,52.59,52.73,52.56,52.71,243900.0,34.9225,35.0154,34.9025,35.0021,243900.0
2008-04-24 10:45:00,52.69,52.7,52.63,52.66,229500.0,34.9889,34.9955,34.949,34.9689,229500.0
2008-04-24 10:50:00,52.67,52.69,52.54,52.57,264600.0,34.9756,34.9889,34.8893,34.9092,264600.0
2008-04-24 10:55:00,52.57,52.69,52.55,52.66,78000.0,34.9092,34.9889,34.8959,34.9689,78000.0
2008-04-24 11:00:00,52.66,52.66,52.61,52.64,135900.0,34.9689,34.9689,34.9357,34.9557,135900.0
2008-04-24 11:05:00,52.65,52.66,52.59,52.66,177300.0,34.9623,34.9689,34.9225,34.9689,177300.0
2008-04-24 11:10:00,52.66,52.77,52.64,52.77,228000.0,34.9689,35.042,34.9557,35.042,228000.0
2008-04-24 11:15:00,52.77,52.88,52.76,52.85,168300.0,35.042,35.115,35.0353,35.0951,168300.0
2008-04-24 11:20:00,52.86,52.86,52.76,52.86,118200.0,35.1018,35.1018,35.0353,35.1018,118200.0
2008-04-24 11:25:00,52.85,53.0,52.85,53.0,197700.0,35.0951,35.1947,35.0951,35.1947,197700.0
2008-04-24 11:30:00,53.0,53.21,53.0,53.21,238500.0,35.1947,35.3342,35.1947,35.3342,238500.0
2008-04-24 11:35:00,53.22,53.25,53.14,53.16,274800.0,35.3408,35.3607,35.2877,35.301,274800.0
2008-04-24 11:40:00,53.17,53.23,53.11,53.19,203700.0,35.3076,35.3475,35.2678,35.3209,203700.0
2008-04-24 11:45:00,53.19,53.32,53.17,53.27,206700.0,35.3209,35.4072,35.3076,35.374,206700.0
2008-04-24 11:50:00,53.28,53.32,53.13,53.14,266400.0,35.3807,35.4072,35.281,35.2877,266400.0
2008-04-24 11:55:00,53.14,53.16,53.05,53.11,137400.0,35.2877,35.301,35.2279,35.2678,137400.0
2008-04-24 12:00:00,53.12,53.26,53.1,53.26,215700.0,35.2744,35.3674,35.2611,35.3674,215700.0
2008-04-24 12:05:00,53.25,53.47,53.23,53.46,154500.0,35.3607,35.5068,35.3475,35.5002,154500.0
2008-04-24 12:10:00,53.46,53.47,53.33,53.4,80700.0,35.5002,35.5068,35.4139,35.4603,80700.0
2008-04-24 12:15:00,53.4,53.53,53.4,53.5,197100.0,35.4603,35.5467,35.4603,35.5267,197100.0
2008-04-24 12:20:00,53.52,53.52,53.34,53.36,120900.0,35.54,35.54,35.4205,35.4338,120900.0
2008-04-24 12:25:00,53.36,53.44,53.3,53.32,146700.0,35.4338,35.4869,35.3939,35.4072,146700.0
2008-04-24 12:30:00,53.32,53.42,53.3,53.42,90600.0,35.4072,35.4736,35.3939,35.4736,90600.0
2008-04-24 12:35:00,53.41,53.52,53.38,53.51,204900.0,35.467,35.54,35.4471,35.5334,204900.0
2008-04-24 12:40:00,53.52,53.65,53.52,53.63,161400.0,35.54,35.6264,35.54,35.6131,161400.0
2008-04-24 12:45:00,53.63,53.66,53.61,53.61,195600.0,35.6131,35.633,35.5998,35.5998,195600.0
2008-04-24 12:50:00,53.61,53.62,53.42,53.49,89700.0,35.5998,35.6064,35.4736,35.5201,89700.0
2008-04-24 12:55:00,53.47,53.5,53.44,53.45,111900.0,35.5068,35.5267,35.4869,35.4935,111900.0
2008-04-24 13:00:00,53.46,53.55,53.4,53.52,118200.0,35.5002,35.5599,35.4603,35.54,118200.0
2008-04-24 13:05:00,53.52,53.63,53.49,53.55,127800.0,35.54,35.6131,35.5201,35.5599,127800.0
2008-04-24 13:10:00,53.56,53.6,53.54,53.56,31500.0,35.5666,35.5932,35.5533,35.5666,31500.0
2008-04-24 13:15:00,53.58,53.58,53.48,53.52,60900.0,35.5799,35.5799,35.5135,35.54,60900.0
2008-04-24 13:20:00,53.5,53.53,53.44,53.44,112200.0,35.5267,35.5467,35.4869,35.4869,112200.0
2008-04-24 13:25:00,53.46,53.46,53.35,53.43,96300.0,35.5002,35.5002,35.4271,35.4803,96300.0
2008-04-24 13:30:00,53.43,53.49,53.41,53.47,84000.0,35.4803,35.5201,35.467,35.5068,84000.0
2008-04-24 13:35:00,53.47,53.47,53.34,53.38,199200.0,35.5068,35.5068,35.4205,35.4471,199200.0
2008-04-24 13:40:00,53.39,53.51,53.38,53.5,171000.0,35.4537,35.5334,35.4471,35.5267,171000.0
2008-04-24 13:45:00,53.5,53.51,53.41,53.45,126300.0,35.5267,35.5334,35.467,35.4935,126300.0
2008-04-24 13:50:00,53.46,53.56,53.43,53.49,153000.0,35.5002,35.5666,35.4803,35.5201,153000.0
2008-04-24 13:55:00,53.47,53.67,53.45,53.67,129600.0,35.5068,35.6396,35.4935,35.6396,129600.0
2008-04-24 14:00:00,53.67,53.72,53.62,53.7,193200.0,35.6396,35.6728,35.6064,35.6596,193200.0
2008-04-24 14:05:00,53.7,53.86,53.7,53.82,238500.0,35.6596,35.7658,35.6596,35.7392,238500.0
2008-04-24 14:10:00,53.83,53.84,53.78,53.82,147000.0,35.7459,35.7525,35.7127,35.7392,147000.0
2008-04-24 14:15:00,53.83,54.01,53.81,53.98,266700.0,35.7459,35.8654,35.7326,35.8455,266700.0
2008-04-24 14:20:00,53.97,54.0,53.92,53.98,110400.0,35.8388,35.8588,35.8056,35.8455,110400.0
2008-04-24 14:25:00,53.98,53.99,53.86,53.94,112500.0,35.8455,35.8521,35.7658,35.8189,112500.0
2008-04-24 14:30:00,53.93,53.99,53.86,53.99,92400.0,35.8123,35.8521,35.7658,35.8521,92400.0
2008-04-24 14:35:00,53.99,54.05,53.9,53.97,220800.0,35.8521,35.892,35.7924,35.8388,220800.0
2008-04-24 14:40:00,53.97,54.03,53.91,53.99,105600.0,35.8388,35.8787,35.799,35.8521,105600.0
2008-04-24 14:45:00,54.0,54.09,53.96,53.97,184500.0,35.8588,35.9185,35.8322,35.8388,184500.0
2008-04-24 14:50:00,53.97,53.98,53.88,53.97,198600.0,35.8388,35.8455,35.7791,35.8388,198600.0
2008-04-24 14:55:00,53.95,54.01,53.89,53.99,294900.0,35.8256,35.8654,35.7857,35.8521,294900.0
2008-04-24 15:00:00,53.98,54.08,53.94,54.06,289500.0,35.8455,35.9119,35.8189,35.8986,289500.0
2008-04-24 15:05:00,54.09,54.2,54.07,54.18,263700.0,35.9185,35.9916,35.9053,35.9783,263700.0
2008-04-24 15:10:00,54.18,54.25,53.75,54.21,410700.0,35.9783,36.0248,35.6928,35.9982,410700.0
2008-04-24 15:15:00,54.21,54.22,53.89,53.95,447000.0,35.9982,36.0049,35.7857,35.8256,447000.0
2008-04-24 15:20:00,53.93,54.03,53.79,53.83,404400.0,35.8123,35.8787,35.7193,35.7459,404400.0
2008-04-24 15:25:00,53.83,53.93,53.81,53.9,416100.0,35.7459,35.8123,35.7326,35.7924,416100.0
2008-04-24 15:30:00,53.9,53.91,53.79,53.91,413400.0,35.7924,35.799,35.7193,35.799,413400.0
2008-04-24 15:35:00,53.91,53.95,53.81,53.83,395100.0,35.799,35.8256,35.7326,35.7459,395100.0
2008-04-24 15:40:00,53.82,53.87,53.5,53.52,549300.0,35.7392,35.7724,35.5267,35.54,549300.0
2008-04-24 15:45:00,53.51,53.62,53.43,53.45,642600.0,35.5334,35.6064,35.4803,35.4935,642600.0
2008-04-24 15:50:00,53.44,53.72,53.44,53.65,1049700.0,35.4869,35.6728,35.4869,35.6264,1049700.0
2008-04-24 15:55:00,53.64,53.67,53.43,53.47,1408200.0,35.6197,35.6396,35.4803,35.5068,1408200.0
2008-04-24 16:00:00,53.48,53.48,53.35,53.4,1763100.0,35.5135,35.5135,35.4271,35.4603,1763100.0
2008-04-24 16:05:00,53.39,53.39,53.33,53.33,38100.0,35.4537,35.4537,35.4139,35.4139,38100.0
2008-04-24 16:10:00,53.38,53.49,53.28,53.33,27600.0,35.4471,35.5201,35.3807,35.4139,27600.0
2008-04-25 09:30:00,53.11,53.15,52.97,53.11,246600.0,35.2678,35.2943,35.1748,35.2678,246600.0
2008-04-25 09:35:00,53.11,53.13,53.0,53.07,239100.0,35.2678,35.281,35.1947,35.2412,239100.0
2008-04-25 09:40:00,53.06,53.15,53.01,53.02,128100.0,35.2346,35.2943,35.2014,35.208,128100.0
2008-04-25 09:45:00,53.02,53.06,52.67,52.73,207300.0,35.208,35.2346,34.9756,35.0154,207300.0
2008-04-25 09:50:00,52.74,52.76,52.63,52.64,253500.0,35.0221,35.0353,34.949,34.9557,253500.0
2008-04-25 09:55:00,52.63,52.65,52.47,52.55,303000.0,34.949,34.9623,34.8428,34.8959,303000.0
2008-04-25 10:00:00,52.53,52.64,52.4,52.41,228600.0,34.8826,34.9557,34.7963,34.8029,228600.0
2008-04-25 10:05:00,52.41,52.52,52.37,52.5,501000.0,34.8029,34.876,34.7764,34.8627,501000.0
2008-04-25 10:10:00,52.5,52.57,52.38,52.4,300900.0,34.8627,34.9092,34.783,34.7963,300900.0
2008-04-25 10:15:00,52.4,52.46,52.38,52.44,214200.0,34.7963,34.8361,34.783,34.8229,214200.0
2008-04-25 10:20:00,52.44,52.6,52.44,52.48,248100.0,34.8229,34.9291,34.8229,34.8494,248100.0
2008-04-25 10:25:00,52.5,52.59,52.45,52.51,166500.0,34.8627,34.9225,34.8295,34.8693,166500.0
2008-04-25 10:30:00,52.51,52.63,52.48,52.56,134400.0,34.8693,34.949,34.8494,34.9025,134400.0
2008-04-25 10:35:00,52.53,52.59,52.35,52.37,237900.0,34.8826,34.9225,34.7631,34.7764,237900.0
2008-04-25 10:40:00,52.36,52.45,52.33,52.4,265200.0,34.7697,34.8295,34.7498,34.7963,265200.0
2008-04-25 10:45:00,52.38,52.44,52.33,52.39,102000.0,34.783,34.8229,34.7498,34.7896,102000.0
2008-04-25 10:50:00,52.39,52.52,52.33,52.43,256800.0,34.7896,34.876,34.7498,34.8162,256800.0
2008-04-25 10:55:00,52.44,52.55,52.36,52.54,100800.0,34.8229,34.8959,34.7697,34.8893,100800.0
2008-04-25 11:00:00,52.54,52.61,52.52,52.53,101400.0,34.8893,34.9357,34.876,34.8826,101400.0
2008-04-25 11:05:00,52.53,52.57,52.48,52.49,99900.0,34.8826,34.9092,34.8494,34.8561,99900.0
2008-04-25 11:10:00,52.49,52.57,52.32,52.36,178500.0,34.8561,34.9092,34.7432,34.7697,178500.0
2008-04-25 11:15:00,52.36,52.39,52.25,52.26,225900.0,34.7697,34.7896,34.6967,34.7033,225900.0
2008-04-25 11:20:00,52.26,52.27,52.16,52.2,256500.0,34.7033,34.71,34.6369,34.6635,256500.0
2008-04-25 11:25:00,52.19,52.24,52.14,52.2,110700.0,34.6568,34.69,34.6236,34.6635,110700.0
2008-04-25 11:30:00,52.22,52.42,52.21,52.38,150600.0,34.6768,34.8096,34.6701,34.783,150600.0
2008-04-25 11:35:00,52.38,52.39,52.29,52.29,108600.0,34.783,34.7896,34.7232,34.7232,108600.0
2008-04-25 11:40:00,52.29,52.43,52.27,52.39,115800.0,34.7232,34.8162,34.71,34.7896,115800.0
2008-04-25 11:45:00,52.39,52.49,52.37,52.48,233400.0,34.7896,34.8561,34.7764,34.8494,233400.0
2008-04-25 11:50:00,52.48,52.52,52.44,52.5,123600.0,34.8494,34.876,34.8229,34.8627,123600.0
2008-04-25 11:55:00,52.51,52.54,52.4,52.52,144900.0,34.8693,34.8893,34.7963,34.876,144900.0
2008-04-25 12:00:00,52.53,52.53,52.38,52.4,195600.0,34.8826,34.8826,34.783,34.7963,195600.0
2008-04-25 12:05:00,52.41,52.5,52.39,52.41,156900.0,34.8029,34.8627,34.7896,34.8029,156900.0
2008-04-25 12:10:00,52.42,52.54,52.42,52.47,122400.0,34.8096,34.8893,34.8096,34.8428,122400.0
2008-04-25 12:15:00,52.47,52.47,52.39,52.4,84900.0,34.8428,34.8428,34.7896,34.7963,84900.0
2008-04-25 12:20:00,52.4,52.4,52.27,52.27,125700.0,34.7963,34.7963,34.71,34.71,125700.0
2008-04-25 12:25:00,52.27,52.3,52.26,52.3,86400.0,34.71,34.7299,34.7033,34.7299,86400.0
2008-04-25 12:30:00,52.3,52.39,52.2,52.21,109200.0,34.7299,34.7896,34.6635,34.6701,109200.0
2008-04-25 12:35:00,52.21,52.35,52.21,52.34,91200.0,34.6701,34.7631,34.6701,34.7564,91200.0
2008-04-25 12:40:00,52.33,52.36,52.27,52.3,107400.0,34.7498,34.7697,34.71,34.7299,107400.0
2008-04-25 12:45:00,52.3,52.37,52.27,52.28,116700.0,34.7299,34.7764,34.71,34.7166,116700.0
2008-04-25 12:50:00,52.27,52.29,52.22,52.26,90600.0,34.71,34.7232,34.6768,34.7033,90600.0
2008-04-25 12:55:00,52.26,52.28,52.19,52.23,97200.0,34.7033,34.7166,34.6568,34.6834,97200.0
2008-04-25 13:00:00,52.21,52.31,52.21,52.26,111600.0,34.6701,34.7365,34.6701,34.7033,111600.0
2008-04-25 13:05:00,52.26,52.31,52.24,52.27,92100.0,34.7033,34.7365,34.69,34.71,92100.0
2008-04-25 13:10:00,52.26,52.27,52.15,52.17,109800.0,34.7033,34.71,34.6303,34.6436,109800.0
2008-04-25 13:15:00,52.16,52.35,52.14,52.18,85200.0,34.6369,34.7631,34.6236,34.6502,85200.0
2008-04-25 13:20:00,52.17,52.26,52.17,52.26,62100.0,34.6436,34.7033,34.6436,34.7033,62100.0
2008-04-25 13:25:00,52.25,52.27,52.14,52.18,103500.0,34.6967,34.71,34.6236,34.6502,103500.0
2008-04-25 13:30:00,52.17,52.18,52.1,52.14,83400.0,34.6436,34.6502,34.5971,34.6236,83400.0
2008-04-25 13:35:00,52.13,52.24,52.11,52.24,60900.0,34.617,34.69,34.6037,34.69,60900.0
2008-04-25 13:40:00,52.24,52.24,52.15,52.23,67800.0,34.69,34.69,34.6303,34.6834,67800.0
2008-04-25 13:45:00,52.22,52.25,52.16,52.22,74700.0,34.6768,34.6967,34.6369,34.6768,74700.0
2008-04-25 13:50:00,52.23,52.26,52.18,52.19,41100.0,34.6834,34.7033,34.6502,34.6568,41100.0
2008-04-25 13:55:00,52.19,52.41,52.19,52.39,80100.0,34.6568,34.8029,34.6568,34.7896,80100.0
2008-04-25 14:00:00,52.38,52.42,52.3,52.38,93300.0,34.783,34.8096,34.7299,34.783,93300.0
2008-04-25 14:05:00,52.4,52.51,52.38,52.5,177300.0,34.7963,34.8693,34.783,34.8627,177300.0
2008-04-25 14:10:00,52.5,52.57,52.49,52.55,222600.0,34.8627,34.9092,34.8561,34.8959,222600.0
2008-04-25 14:15:00,52.57,52.6,52.46,52.59,97500.0,34.9092,34.9291,34.8361,34.9225,97500.0
2008-04-25 14:20:00,52.61,52.63,52.47,52.5,139800.0,34.9357,34.949,34.8428,34.8627,139800.0
2008-04-25 14:25:00,52.49,52.63,52.49,52.58,134100.0,34.8561,34.949,34.8561,34.9158,134100.0
2008-04-25 14:30:00,52.59,52.67,52.56,52.61,140100.0,34.9225,34.9756,34.9025,34.9357,140100.0
2008-04-25 14:35:00,52.64,52.71,52.59,52.68,111900.0,34.9557,35.0021,34.9225,34.9822,111900.0
2008-04-25 14:40:00,52.7,52.72,52.65,52.67,76200.0,34.9955,35.0088,34.9623,34.9756,76200.0
2008-04-25 14:45:00,52.69,52.71,52.54,52.62,111000.0,34.9889,35.0021,34.8893,34.9424,111000.0
2008-04-25 14:50:00,52.62,52.73,52.59,52.69,106500.0,34.9424,35.0154,34.9225,34.9889,106500.0
2008-04-25 14:55:00,52.7,52.74,52.68,52.69,50700.0,34.9955,35.0221,34.9822,34.9889,50700.0
2008-04-25 15:00:00,52.69,52.84,52.68,52.81,161700.0,34.9889,35.0885,34.9822,35.0686,161700.0
2008-04-25 15:05:00,52.81,53.0,52.8,52.99,162000.0,35.0686,35.1947,35.0619,35.1881,162000.0
2008-04-25 15:10:00,53.0,53.06,52.96,53.06,281400.0,35.1947,35.2346,35.1682,35.2346,281400.0
2008-04-25 15:15:00,53.06,53.15,53.06,53.08,256500.0,35.2346,35.2943,35.2346,35.2478,256500.0
2008-04-25 15:20:00,53.08,53.13,53.04,53.04,287700.0,35.2478,35.281,35.2213,35.2213,287700.0
2008-04-25 15:25:00,53.04,53.1,52.99,53.02,162900.0,35.2213,35.2611,35.1881,35.208,162900.0
2008-04-25 15:30:00,53.02,53.06,52.95,52.99,201000.0,35.208,35.2346,35.1615,35.1881,201000.0
2008-04-25 15:35:00,52.99,53.0,52.88,52.89,303600.0,35.1881,35.1947,35.115,35.1217,303600.0
2008-04-25 15:40:00,52.88,52.95,52.74,52.95,346800.0,35.115,35.1615,35.0221,35.1615,346800.0
2008-04-25 15:45:00,52.95,52.97,52.86,52.91,214200.0,35.1615,35.1748,35.1018,35.135,214200.0
2008-04-25 15:50:00,52.91,52.92,52.83,52.84,394200.0,35.135,35.1416,35.0818,35.0885,394200.0
2008-04-25 15:55:00,52.84,52.95,52.7,52.78,1147500.0,35.0885,35.1615,34.9955,35.0486,1147500.0
2008-04-28 09:30:00,52.45,52.73,52.44,52.71,431100.0,34.8295,35.0154,34.8229,35.0021,431100.0
2008-04-28 09:35:00,52.71,52.78,52.57,52.61,232800.0,35.0021,35.0486,34.9092,34.9357,232800.0
2008-04-28 09:40:00,52.61,52.75,52.49,52.59,238200.0,34.9357,35.0287,34.8561,34.9225,238200.0
2008-04-28 09:45:00,52.59,52.72,52.55,52.69,304500.0,34.9225,35.0088,34.8959,34.9889,304500.0
2008-04-28 09:50:00,52.69,52.86,52.68,52.75,349500.0,34.9889,35.1018,34.9822,35.0287,349500.0
2008-04-28 09:55:00,52.76,52.83,52.74,52.74,155100.0,35.0353,35.0818,35.0221,35.0221,155100.0
2008-04-28 10:00:00,52.74,52.76,52.62,52.66,170400.0,35.0221,35.0353,34.9424,34.9689,170400.0
2008-04-28 10:05:00,52.65,52.72,52.56,52.68,205800.0,34.9623,35.0088,34.9025,34.9822,205800.0
2008-04-28 10:10:00,52.68,52.88,52.67,52.73,205500.0,34.9822,35.115,34.9756,35.0154,205500.0
2008-04-28 10:15:00,52.73,52.76,52.62,52.64,148200.0,35.0154,35.0353,34.9424,34.9557,148200.0
2008-04-28 10:20:00,52.63,52.78,52.62,52.77,104700.0,34.949,35.0486,34.9424,35.042,104700.0
2008-04-28 10:25:00,52.78,52.83,52.73,52.79,109500.0,35.0486,35.0818,35.0154,35.0553,109500.0
2008-04-28 10:30:00,52.8,53.08,52.76,53.07,255600.0,35.0619,35.2478,35.0353,35.2412,255600.0
2008-04-28 10:35:00,53.08,53.08,52.94,52.98,143100.0,35.2478,35.2478,35.1549,35.1814,143100.0
2008-04-28 10:40:00,52.97,52.97,52.92,52.95,91500.0,35.1748,35.1748,35.1416,35.1615,91500.0
2008-04-28 10:45:00,52.94,52.98,52.93,52.93,117000.0,35.1549,35.1814,35.1482,35.1482,117000.0
2008-04-28 10:50:00,52.93,53.1,52.9,53.01,369600.0,35.1482,35.2611,35.1283,35.2014,369600.0
2008-04-28 10:55:00,53.0,53.14,53.0,53.09,151800.0,35.1947,35.2877,35.1947,35.2545,151800.0
2008-04-28 11:00:00,53.08,53.1,53.02,53.05,118200.0,35.2478,35.2611,35.208,35.2279,118200.0
2008-04-28 11:05:00,53.06,53.08,52.94,52.95,64500.0,35.2346,35.2478,35.1549,35.1615,64500.0
2008-04-28 11:10:00,52.95,52.95,52.91,52.91,48300.0,35.1615,35.1615,35.135,35.135,48300.0
2008-04-28 11:15:00,52.9,52.92,52.77,52.77,125700.0,35.1283,35.1416,35.042,35.042,125700.0
2008-04-28 11:20:00,52.77,52.81,52.74,52.79,91200.0,35.042,35.0686,35.0221,35.0553,91200.0
2008-04-28 11:25:00,52.79,52.85,52.76,52.85,86700.0,35.0553,35.0951,35.0353,35.0951,86700.0
2008-04-28 11:30:00,52.85,52.85,52.81,52.83,33600.0,35.0951,35.0951,35.0686,35.0818,33600.0
2008-04-28 11:35:00,52.85,52.92,52.78,52.92,52500.0,35.0951,35.1416,35.0486,35.1416,52500.0
2008-04-28 11:40:00,52.9,52.95,52.89,52.95,47700.0,35.1283,35.1615,35.1217,35.1615,47700.0
2008-04-28 11:45:00,52.97,52.98,52.91,52.94,17100.0,35.1748,35.1814,35.135,35.1549,17100.0
2008-04-28 11:50:00,52.94,53.0,52.91,52.92,81300.0,35.1549,35.1947,35.135,35.1416,81300.0
2008-04-28 11:55:00,52.94,52.97,52.89,52.91,66300.0,35.1549,35.1748,35.1217,35.135,66300.0
2008-04-28 12:00:00,52.91,52.96,52.9,52.94,84600.0,35.135,35.1682,35.1283,35.1549,84600.0
2008-04-28 12:05:00,52.94,53.0,52.89,53.0,75900.0,35.1549,35.1947,35.1217,35.1947,75900.0
2008-04-28 12:10:00,53.0,53.03,52.96,52.96,57900.0,35.1947,35.2146,35.1682,35.1682,57900.0
2008-04-28 12:15:00,52.98,53.01,52.95,52.95,77100.0,35.1814,35.2014,35.1615,35.1615,77100.0
2008-04-28 12:20:00,52.94,53.0,52.92,52.92,23100.0,35.1549,35.1947,35.1416,35.1416,23100.0
2008-04-28 12:25:00,52.92,52.97,52.92,52.94,29100.0,35.1416,35.1748,35.1416,35.1549,29100.0
2008-04-28 12:30:00,52.94,53.0,52.91,52.91,72900.0,35.1549,35.1947,35.135,35.135,72900.0
2008-04-28 12:35:00,52.92,52.94,52.9,52.9,23100.0,35.1416,35.1549,35.1283,35.1283,23100.0
2008-04-28 12:40:00,52.9,52.93,52.85,52.88,70800.0,35.1283,35.1482,35.0951,35.115,70800.0
2008-04-28 12:45:00,52.89,52.93,52.86,52.92,107100.0,35.1217,35.1482,35.1018,35.1416,107100.0
2008-04-28 12:50:00,52.89,52.93,52.86,52.89,54000.0,35.1217,35.1482,35.1018,35.1217,54000.0
2008-04-28 12:55:00,52.88,52.91,52.86,52.87,30900.0,35.115,35.135,35.1018,35.1084,30900.0
2008-04-28 13:00:00,52.86,52.92,52.86,52.91,152700.0,35.1018,35.1416,35.1018,35.135,152700.0
2008-04-28 13:05:00,52.91,52.93,52.86,52.92,71400.0,35.135,35.1482,35.1018,35.1416,71400.0
2008-04-28 13:10:00,52.88,52.93,52.88,52.92,33900.0,35.115,35.1482,35.115,35.1416,33900.0
2008-04-28 13:15:00,52.93,52.93,52.83,52.84,154500.0,35.1482,35.1482,35.0818,35.0885,154500.0
2008-04-28 13:20:00,52.84,52.89,52.82,52.86,84000.0,35.0885,35.1217,35.0752,35.1018,84000.0
2008-04-28 13:25:00,52.86,52.89,52.82,52.88,40800.0,35.1018,35.1217,35.0752,35.115,40800.0
2008-04-28 13:30:00,52.88,53.01,52.88,53.0,156000.0,35.115,35.2014,35.115,35.1947,156000.0
2008-04-28 13:35:00,53.0,53.03,52.98,52.98,181500.0,35.1947,35.2146,35.1814,35.1814,181500.0
2008-04-28 13:40:00,52.99,53.0,52.89,52.91,90000.0,35.1881,35.1947,35.1217,35.135,90000.0
2008-04-28 13:45:00,52.91,52.96,52.91,52.91,31500.0,35.135,35.1682,35.135,35.135,31500.0
2008-04-28 13:50:00,52.93,52.99,52.91,52.95,60300.0,35.1482,35.1881,35.135,35.1615,60300.0
2008-04-28 13:55:00,52.94,52.95,52.86,52.95,73500.0,35.1549,35.1615,35.1018,35.1615,73500.0
2008-04-28 14:00:00,52.92,52.94,52.89,52.92,27600.0,35.1416,35.1549,35.1217,35.1416,27600.0
2008-04-28 14:05:00,52.92,52.93,52.9,52.91,30600.0,35.1416,35.1482,35.1283,35.135,30600.0
2008-04-28 14:10:00,52.92,52.92,52.83,52.83,162900.0,35.1416,35.1416,35.0818,35.0818,162900.0
2008-04-28 14:15:00,52.83,52.85,52.78,52.81,40800.0,35.0818,35.0951,35.0486,35.0686,40800.0
2008-04-28 14:20:00,52.79,52.86,52.78,52.86,46200.0,35.0553,35.1018,35.0486,35.1018,46200.0
2008-04-28 14:25:00,52.86,52.89,52.79,52.8,71400.0,35.1018,35.1217,35.0553,35.0619,71400.0
2008-04-28 14:30:00,52.8,52.82,52.79,52.81,115500.0,35.0619,35.0752,35.0553,35.0686,115500.0
2008-04-28 14:35:00,52.81,52.88,52.8,52.85,45600.0,35.0686,35.115,35.0619,35.0951,45600.0
2008-04-28 14:40:00,52.86,52.91,52.86,52.9,51900.0,35.1018,35.135,35.1018,35.1283,51900.0
2008-04-28 14:45:00,52.9,52.9,52.79,52.79,45300.0,35.1283,35.1283,35.0553,35.0553,45300.0
2008-04-28 14:50:00,52.79,52.82,52.77,52.8,163200.0,35.0553,35.0752,35.042,35.0619,163200.0
2008-04-28 14:55:00,52.81,52.85,52.79,52.83,65700.0,35.0686,35.0951,35.0553,35.0818,65700.0
2008-04-28 15:00:00,52.83,52.85,52.77,52.84,139500.0,35.0818,35.0951,35.042,35.0885,139500.0
2008-04-28 15:05:00,52.85,52.88,52.8,52.83,189600.0,35.0951,35.115,35.0619,35.0818,189600.0
2008-04-28 15:10:00,52.83,52.93,52.83,52.93,135600.0,35.0818,35.1482,35.0818,35.1482,135600.0
2008-04-28 15:15:00,52.93,53.0,52.9,52.99,163800.0,35.1482,35.1947,35.1283,35.1881,163800.0
2008-04-28 15:20:00,53.0,53.0,52.92,52.95,138600.0,35.1947,35.1947,35.1416,35.1615,138600.0
2008-04-28 15:25:00,52.94,52.94,52.72,52.79,202200.0,35.1549,35.1549,35.0088,35.0553,202200.0
2008-04-28 15:30:00,52.78,52.86,52.74,52.74,146100.0,35.0486,35.1018,35.0221,35.0221,146100.0
2008-04-28 15:35:00,52.75,52.77,52.69,52.73,105000.0,35.0287,35.042,34.9889,35.0154,105000.0
2008-04-28 15:40:00,52.72,52.76,52.68,52.69,119100.0,35.0088,35.0353,34.9822,34.9889,119100.0
2008-04-28 15:45:00,52.69,52.7,52.63,52.66,384900.0,34.9889,34.9955,34.949,34.9689,384900.0
2008-04-28 15:50:00,52.66,52.67,52.56,52.56,348600.0,34.9689,34.9756,34.9025,34.9025,348600.0
2008-04-28 15:55:00,52.56,52.58,52.45,52.49,592500.0,34.9025,34.9158,34.8295,34.8561,592500.0
2008-04-29 09:30:00,52.86,52.95,52.73,52.78,273900.0,35.1018,35.1615,35.0154,35.0486,273900.0
2008-04-29 09:35:00,52.78,52.84,52.76,52.83,429000.0,35.0486,35.0885,35.0353,35.0818,429000.0
2008-04-29 09:40:00,52.84,52.96,52.83,52.85,311700.0,35.0885,35.1682,35.0818,35.0951,311700.0
2008-04-29 09:45:00,52.85,52.86,52.77,52.8,261600.0,35.0951,35.1018,35.042,35.0619,261600.0
2008-04-29 09:50:00,52.8,52.81,52.62,52.63,188100.0,35.0619,35.0686,34.9424,34.949,188100.0
2008-04-29 09:55:00,52.63,52.67,52.57,52.58,106800.0,34.949,34.9756,34.9092,34.9158,106800.0
2008-04-29 10:00:00,52.58,52.84,52.55,52.64,252600.0,34.9158,35.0885,34.8959,34.9557,252600.0
2008-04-29 10:05:00,52.64,52.67,52.57,52.64,120300.0,34.9557,34.9756,34.9092,34.9557,120300.0
2008-04-29 10:10:00,52.64,52.64,52.45,52.45,215400.0,34.9557,34.9557,34.8295,34.8295,215400.0
2008-04-29 10:15:00,52.45,52.47,52.37,52.39,285600.0,34.8295,34.8428,34.7764,34.7896,285600.0
2008-04-29 10:20:00,52.4,52.44,52.28,52.28,292500.0,34.7963,34.8229,34.7166,34.7166,292500.0
2008-04-29 10:25:00,52.3,52.57,52.28,52.31,252000.0,34.7299,34.9092,34.7166,34.7365,252000.0
2008-04-29 10:30:00,52.31,52.39,52.29,52.34,137700.0,34.7365,34.7896,34.7232,34.7564,137700.0
2008-04-29 10:35:00,52.35,52.4,52.35,52.39,103200.0,34.7631,34.7963,34.7631,34.7896,103200.0
2008-04-29 10:40:00,52.38,52.4,52.37,52.38,30600.0,34.783,34.7963,34.7764,34.783,30600.0
2008-04-29 10:45:00,52.38,52.39,52.29,52.3,90000.0,34.783,34.7896,34.7232,34.7299,90000.0
2008-04-29 10:50:00,52.3,52.34,52.26,52.31,91200.0,34.7299,34.7564,34.7033,34.7365,91200.0
2008-04-29 10:55:00,52.32,52.38,52.29,52.31,164700.0,34.7432,34.783,34.7232,34.7365,164700.0
2008-04-29 11:00:00,52.3,52.38,52.26,52.37,137400.0,34.7299,34.783,34.7033,34.7764,137400.0
2008-04-29 11:05:00,52.37,52.39,52.33,52.39,55500.0,34.7764,34.7896,34.7498,34.7896,55500.0
2008-04-29 11:10:00,52.39,52.4,52.32,52.34,99000.0,34.7896,34.7963,34.7432,34.7564,99000.0
2008-04-29 11:15:00,52.34,52.39,52.32,52.37,161700.0,34.7564,34.7896,34.7432,34.7764,161700.0
2008-04-29 11:20:00,52.38,52.55,52.37,52.39,70800.0,34.783,34.8959,34.7764,34.7896,70800.0
2008-04-29 11:25:00,52.39,52.45,52.39,52.42,136800.0,34.7896,34.8295,34.7896,34.8096,136800.0
2008-04-29 11:30:00,52.42,52.42,52.38,52.38,78600.0,34.8096,34.8096,34.783,34.783,78600.0
2008-04-29 11:35:00,52.39,52.43,52.35,52.41,66300.0,34.7896,34.8162,34.7631,34.8029,66300.0
2008-04-29 11:40:00,52.42,52.42,52.33,52.33,39300.0,34.8096,34.8096,34.7498,34.7498,39300.0
2008-04-29 11:45:00,52.34,52.35,52.27,52.3,223500.0,34.7564,34.7631,34.71,34.7299,223500.0
2008-04-29 11:50:00,52.3,52.31,52.27,52.27,80400.0,34.7299,34.7365,34.71,34.71,80400.0
2008-04-29 11:55:00,52.27,52.28,52.27,52.28,71400.0,34.71,34.7166,34.71,34.7166,71400.0
2008-04-29 12:00:00,52.27,52.33,52.27,52.3,90300.0,34.71,34.7498,34.71,34.7299,90300.0
2008-04-29 12:05:00,52.3,52.32,52.24,52.27,146400.0,34.7299,34.7432,34.69,34.71,146400.0
2008-04-29 12:10:00,52.27,52.27,52.2,52.22,100200.0,34.71,34.71,34.6635,34.6768,100200.0
2008-04-29 12:15:00,52.22,52.24,52.19,52.23,469200.0,34.6768,34.69,34.6568,34.6834,469200.0
2008-04-29 12:20:00,52.23,52.25,52.16,52.25,134100.0,34.6834,34.6967,34.6369,34.6967,134100.0
2008-04-29 12:25:00,52.26,52.35,52.23,52.35,132900.0,34.7033,34.7631,34.6834,34.7631,132900.0
2008-04-29 12:30:00,52.35,52.35,52.24,52.28,54300.0,34.7631,34.7631,34.69,34.7166,54300.0
2008-04-29 12:35:00,52.26,52.34,52.25,52.33,60000.0,34.7033,34.7564,34.6967,34.7498,60000.0
2008-04-29 12:40:00,52.33,52.35,52.27,52.34,99600.0,34.7498,34.7631,34.71,34.7564,99600.0
2008-04-29 12:45:00,52.34,52.35,52.3,52.3,65700.0,34.7564,34.7631,34.7299,34.7299,65700.0
2008-04-29 12:50:00,52.31,52.34,52.28,52.3,129900.0,34.7365,34.7564,34.7166,34.7299,129900.0
2008-04-29 12:55:00,52.32,52.33,52.24,52.24,63300.0,34.7432,34.7498,34.69,34.69,63300.0
2008-04-29 13:00:00,52.24,52.29,52.22,52.25,112800.0,34.69,34.7232,34.6768,34.6967,112800.0
2008-04-29 13:05:00,52.25,52.35,52.25,52.33,93300.0,34.6967,34.7631,34.6967,34.7498,93300.0
2008-04-29 13:10:00,52.33,52.39,52.31,52.32,121200.0,34.7498,34.7896,34.7365,34.7432,121200.0
2008-04-29 13:15:00,52.32,52.36,52.31,52.36,74700.0,34.7432,34.7697,34.7365,34.7697,74700.0
2008-04-29 13:20:00,52.36,52.36,52.28,52.28,89700.0,34.7697,34.7697,34.7166,34.7166,89700.0
2008-04-29 13:25:00,52.29,52.33,52.29,52.3,52200.0,34.7232,34.7498,34.7232,34.7299,52200.0
2008-04-29 13:30:00,52.31,52.4,52.3,52.38,117900.0,34.7365,34.7963,34.7299,34.783,117900.0
2008-04-29 13:35:00,52.38,52.45,52.36,52.44,49800.0,34.783,34.8295,34.7697,34.8229,49800.0
2008-04-29 13:40:00,52.43,52.43,52.36,52.38,66600.0,34.8162,34.8162,34.7697,34.783,66600.0
2008-04-29 13:45:00,52.38,52.38,52.31,52.32,62400.0,34.783,34.783,34.7365,34.7432,62400.0
2008-04-29 13:50:00,52.33,52.39,52.33,52.33,34200.0,34.7498,34.7896,34.7498,34.7498,34200.0
2008-04-29 13:55:00,52.31,52.34,52.31,52.32,123000.0,34.7365,34.7564,34.7365,34.7432,123000.0
2008-04-29 14:00:00,52.32,52.4,52.31,52.39,130800.0,34.7432,34.7963,34.7365,34.7896,130800.0
2008-04-29 14:05:00,52.38,52.43,52.37,52.42,93000.0,34.783,34.8162,34.7764,34.8096,93000.0
2008-04-29 14:10:00,52.42,52.47,52.4,52.43,88200.0,34.8096,34.8428,34.7963,34.8162,88200.0
2008-04-29 14:15:00,52.42,52.43,52.33,52.39,90000.0,34.8096,34.8162,34.7498,34.7896,90000.0
2008-04-29 14:20:00,52.4,52.49,52.4,52.48,73800.0,34.7963,34.8561,34.7963,34.8494,73800.0
2008-04-29 14:25:00,52.47,52.5,52.45,52.48,85500.0,34.8428,34.8627,34.8295,34.8494,85500.0
2008-04-29 14:30:00,52.48,52.48,52.39,52.4,148500.0,34.8494,34.8494,34.7896,34.7963,148500.0
2008-04-29 14:35:00,52.4,52.44,52.35,52.4,84600.0,34.7963,34.8229,34.7631,34.7963,84600.0
2008-04-29 14:40:00,52.4,52.55,52.4,52.55,105600.0,34.7963,34.8959,34.7963,34.8959,105600.0
2008-04-29 14:45:00,52.57,52.64,52.56,52.59,183900.0,34.9092,34.9557,34.9025,34.9225,183900.0
2008-04-29 14:50:00,52.58,52.61,52.56,52.61,92400.0,34.9158,34.9357,34.9025,34.9357,92400.0
2008-04-29 14:55:00,52.62,52.7,52.61,52.67,119400.0,34.9424,34.9955,34.9357,34.9756,119400.0
2008-04-29 15:00:00,52.67,52.69,52.62,52.62,160200.0,34.9756,34.9889,34.9424,34.9424,160200.0
2008-04-29 15:05:00,52.62,52.67,52.62,52.66,84000.0,34.9424,34.9756,34.9424,34.9689,84000.0
2008-04-29 15:10:00,52.65,52.67,52.56,52.61,166500.0,34.9623,34.9756,34.9025,34.9357,166500.0
2008-04-29 15:15:00,52.62,52.62,52.56,52.6,85800.0,34.9424,34.9424,34.9025,34.9291,85800.0
2008-04-29 15:20:00,52.6,52.62,52.54,52.54,155100.0,34.9291,34.9424,34.8893,34.8893,155100.0
2008-04-29 15:25:00,52.54,52.54,52.4,52.42,219000.0,34.8893,34.8893,34.7963,34.8096,219000.0
2008-04-29 15:30:00,52.41,52.53,52.39,52.53,222600.0,34.8029,34.8826,34.7896,34.8826,222600.0
2008-04-29 15:35:00,52.55,52.56,52.47,52.5,162600.0,34.8959,34.9025,34.8428,34.8627,162600.0
2008-04-29 15:40:00,52.49,52.53,52.45,52.47,167400.0,34.8561,34.8826,34.8295,34.8428,167400.0
2008-04-29 15:45:00,52.47,52.47,52.36,52.38,257700.0,34.8428,34.8428,34.7697,34.783,257700.0
2008-04-29 15:50:00,52.39,52.44,52.31,52.42,514500.0,34.7896,34.8229,34.7365,34.8096,514500.0
2008-04-29 15:55:00,52.43,52.52,52.35,52.46,351300.0,34.8162,34.876,34.7631,34.8361,351300.0
2008-04-30 09:30:00,53.2,53.2,52.84,52.92,327300.0,35.3275,35.3275,35.0885,35.1416,327300.0
2008-04-30 09:35:00,52.91,53.02,52.84,52.88,218400.0,35.135,35.208,35.0885,35.115,218400.0
2008-04-30 09:40:00,52.87,53.05,52.86,53.05,258900.0,35.1084,35.2279,35.1018,35.2279,258900.0
2008-04-30 09:45:00,53.06,53.2,53.06,53.16,327600.0,35.2346,35.3275,35.2346,35.301,327600.0
2008-04-30 09:50:00,53.17,53.27,53.11,53.21,670200.0,35.3076,35.374,35.2678,35.3342,670200.0
2008-04-30 09:55:00,53.21,53.21,53.04,53.06,389100.0,35.3342,35.3342,35.2213,35.2346,389100.0
2008-04-30 10:00:00,53.06,53.1,53.03,53.06,347700.0,35.2346,35.2611,35.2146,35.2346,347700.0
2008-04-30 10:05:00,53.06,53.24,53.03,53.24,417600.0,35.2346,35.3541,35.2146,35.3541,417600.0
2008-04-30 10:10:00,53.24,53.28,53.18,53.21,342900.0,35.3541,35.3807,35.3142,35.3342,342900.0
2008-04-30 10:15:00,53.21,53.25,53.09,53.11,219300.0,35.3342,35.3607,35.2545,35.2678,219300.0
2008-04-30 10:20:00,53.1,53.2,53.08,53.17,159000.0,35.2611,35.3275,35.2478,35.3076,159000.0
2008-04-30 10:25:00,53.18,53.2,53.15,53.17,125100.0,35.3142,35.3275,35.2943,35.3076,125100.0
2008-04-30 10:30:00,53.17,53.22,53.17,53.17,287700.0,35.3076,35.3408,35.3076,35.3076,287700.0
2008-04-30 10:35:00,53.17,53.17,53.07,53.1,139200.0,35.3076,35.3076,35.2412,35.2611,139200.0
2008-04-30 10:40:00,53.11,53.18,53.11,53.17,78300.0,35.2678,35.3142,35.2678,35.3076,78300.0
2008-04-30 10:45:00,53.15,53.2,53.12,53.16,60000.0,35.2943,35.3275,35.2744,35.301,60000.0
2008-04-30 10:50:00,53.15,53.25,53.14,53.2,244500.0,35.2943,35.3607,35.2877,35.3275,244500.0
2008-04-30 10:55:00,53.2,53.23,53.2,53.2,158700.0,35.3275,35.3475,35.3275,35.3275,158700.0
2008-04-30 11:00:00,53.2,53.26,53.2,53.23,196200.0,35.3275,35.3674,35.3275,35.3475,196200.0
2008-04-30 11:05:00,53.24,53.32,53.2,53.32,290400.0,35.3541,35.4072,35.3275,35.4072,290400.0
2008-04-30 11:10:00,53.32,53.39,53.3,53.37,310500.0,35.4072,35.4537,35.3939,35.4404,310500.0
2008-04-30 11:15:00,53.38,53.44,53.37,53.4,237900.0,35.4471,35.4869,35.4404,35.4603,237900.0
2008-04-30 11:20:00,53.41,53.51,53.37,53.51,240900.0,35.467,35.5334,35.4404,35.5334,240900.0
2008-04-30 11:25:00,53.5,53.53,53.43,53.43,275400.0,35.5267,35.5467,35.4803,35.4803,275400.0
2008-04-30 11:30:00,53.44,53.5,53.37,53.39,285000.0,35.4869,35.5267,35.4404,35.4537,285000.0
2008-04-30 11:35:00,53.39,53.42,53.31,53.31,155700.0,35.4537,35.4736,35.4006,35.4006,155700.0
2008-04-30 11:40:00,53.31,53.47,53.29,53.44,272100.0,35.4006,35.5068,35.3873,35.4869,272100.0
2008-04-30 11:45:00,53.45,53.45,53.3,53.3,223200.0,35.4935,35.4935,35.3939,35.3939,223200.0
2008-04-30 11:50:00,53.29,53.31,53.27,53.3,138600.0,35.3873,35.4006,35.374,35.3939,138600.0
2008-04-30 11:55:00,53.3,53.33,53.28,53.3,107700.0,35.3939,35.4139,35.3807,35.3939,107700.0
2008-04-30 12:00:00,53.29,53.31,53.26,53.3,56400.0,35.3873,35.4006,35.3674,35.3939,56400.0
2008-04-30 12:05:00,53.29,53.3,53.24,53.3,86100.0,35.3873,35.3939,35.3541,35.3939,86100.0
2008-04-30 12:10:00,53.3,53.3,53.23,53.28,116100.0,35.3939,35.3939,35.3475,35.3807,116100.0
2008-04-30 12:15:00,53.28,53.31,53.2,53.21,97500.0,35.3807,35.4006,35.3275,35.3342,97500.0
2008-04-30 12:20:00,53.22,53.25,53.17,53.18,94200.0,35.3408,35.3607,35.3076,35.3142,94200.0
2008-04-30 12:25:00,53.18,53.21,53.17,53.18,23100.0,35.3142,35.3342,35.3076,35.3142,23100.0
2008-04-30 12:30:00,53.18,53.25,53.18,53.18,74700.0,35.3142,35.3607,35.3142,35.3142,74700.0
2008-04-30 12:35:00,53.19,53.23,53.18,53.18,28800.0,35.3209,35.3475,35.3142,35.3142,28800.0
2008-04-30 12:40:00,53.18,53.19,53.12,53.14,86700.0,35.3142,35.3209,35.2744,35.2877,86700.0
2008-04-30 12:45:00,53.15,53.16,53.06,53.08,106500.0,35.2943,35.301,35.2346,35.2478,106500.0
2008-04-30 12:50:00,53.09,53.19,53.08,53.18,65100.0,35.2545,35.3209,35.2478,35.3142,65100.0
2008-04-30 12:55:00,53.18,53.21,53.15,53.2,43500.0,35.3142,35.3342,35.2943,35.3275,43500.0
2008-04-30 13:00:00,53.2,53.21,53.17,53.2,32700.0,35.3275,35.3342,35.3076,35.3275,32700.0
2008-04-30 13:05:00,53.21,53.23,53.17,53.18,42000.0,35.3342,35.3475,35.3076,35.3142,42000.0
2008-04-30 13:10:00,53.19,53.23,53.18,53.22,52200.0,35.3209,35.3475,35.3142,35.3408,52200.0
2008-04-30 13:15:00,53.22,53.27,53.21,53.25,51000.0,35.3408,35.374,35.3342,35.3607,51000.0
2008-04-30 13:20:00,53.26,53.29,53.24,53.27,68100.0,35.3674,35.3873,35.3541,35.374,68100.0
2008-04-30 13:25:00,53.28,53.29,53.25,53.25,86100.0,35.3807,35.3873,35.3607,35.3607,86100.0
2008-04-30 13:30:00,53.25,53.31,53.23,53.28,213600.0,35.3607,35.4006,35.3475,35.3807,213600.0
2008-04-30 13:35:00,53.28,53.29,53.26,53.28,98100.0,35.3807,35.3873,35.3674,35.3807,98100.0
2008-04-30 13:40:00,53.27,53.31,53.27,53.31,116400.0,35.374,35.4006,35.374,35.4006,116400.0
2008-04-30 13:45:00,53.31,53.35,53.27,53.28,183900.0,35.4006,35.4271,35.374,35.3807,183900.0
2008-04-30 13:50:00,53.28,53.29,53.18,53.27,106800.0,35.3807,35.3873,35.3142,35.374,106800.0
2008-04-30 13:55:00,53.26,53.31,53.21,53.21,89700.0,35.3674,35.4006,35.3342,35.3342,89700.0
2008-04-30 14:00:00,53.21,53.28,53.2,53.24,54000.0,35.3342,35.3807,35.3275,35.3541,54000.0
2008-04-30 14:05:00,53.24,53.4,53.24,53.4,100800.0,35.3541,35.4603,35.3541,35.4603,100800.0
2008-04-30 14:10:00,53.38,53.41,53.18,53.25,190500.0,35.4471,35.467,35.3142,35.3607,190500.0
2008-04-30 14:15:00,53.27,53.59,52.89,53.55,1258200.0,35.374,35.5865,35.1217,35.5599,1258200.0
2008-04-30 14:20:00,53.56,53.57,53.05,53.23,620700.0,35.5666,35.5732,35.2279,35.3475,620700.0
2008-04-30 14:25:00,53.23,53.41,53.06,53.28,713700.0,35.3475,35.467,35.2346,35.3807,713700.0
2008-04-30 14:30:00,53.27,53.39,53.14,53.29,288900.0,35.374,35.4537,35.2877,35.3873,288900.0
2008-04-30 14:35:00,53.28,53.33,53.22,53.29,277800.0,35.3807,35.4139,35.3408,35.3873,277800.0
2008-04-30 14:40:00,53.3,53.47,53.22,53.42,288000.0,35.3939,35.5068,35.3408,35.4736,288000.0
2008-04-30 14:45:00,53.42,53.47,53.33,53.41,198600.0,35.4736,35.5068,35.4139,35.467,198600.0
2008-04-30 14:50:00,53.39,53.41,53.18,53.21,326400.0,35.4537,35.467,35.3142,35.3342,326400.0
2008-04-30 14:55:00,53.2,53.29,53.03,53.03,521100.0,35.3275,35.3873,35.2146,35.2146,521100.0
2008-04-30 15:00:00,53.03,53.16,52.94,52.99,458100.0,35.2146,35.301,35.1549,35.1881,458100.0
2008-04-30 15:05:00,53.0,53.1,52.97,53.08,291600.0,35.1947,35.2611,35.1748,35.2478,291600.0
2008-04-30 15:10:00,53.1,53.12,52.7,52.7,476100.0,35.2611,35.2744,34.9955,34.9955,476100.0
2008-04-30 15:15:00,52.72,52.88,52.67,52.88,333600.0,35.0088,35.115,34.9756,35.115,333600.0
2008-04-30 15:20:00,52.88,53.01,52.83,52.97,300600.0,35.115,35.2014,35.0818,35.1748,300600.0
2008-04-30 15:25:00,52.96,53.01,52.71,52.78,261900.0,35.1682,35.2014,35.0021,35.0486,261900.0
2008-04-30 15:30:00,52.77,52.96,52.72,52.94,278400.0,35.042,35.1682,35.0088,35.1549,278400.0
2008-04-30 15:35:00,52.96,52.98,52.91,52.96,233400.0,35.1682,35.1814,35.135,35.1682,233400.0
2008-04-30 15:40:00,52.96,52.96,52.81,52.91,260400.0,35.1682,35.1682,35.0686,35.135,260400.0
2008-04-30 15:45:00,52.91,53.02,52.87,52.88,311400.0,35.135,35.208,35.1084,35.115,311400.0
2008-04-30 15:50:00,52.89,53.06,52.79,52.98,398400.0,35.1217,35.2346,35.0553,35.1814,398400.0
2008-04-30 15:55:00,53.01,53.13,52.92,52.93,1197600.0,35.2014,35.281,35.1416,35.1482,1197600.0
2008-04-30 16:00:00,52.95,52.97,52.86,52.91,2466300.0,35.1615,35.1748,35.1018,35.135,2466300.0
2008-04-30 16:05:00,52.91,52.92,52.91,52.91,6900.0,35.135,35.1416,35.135,35.135,6900.0
2008-04-30 16:10:00,52.9,52.9,52.9,52.9,30300.0,35.1283,35.1283,35.1283,35.1283,30300.0
2008-05-01 09:30:00,52.94,53.08,52.62,52.78,441900.0,35.1549,35.2478,34.9424,35.0486,441900.0
2008-05-01 09:35:00,52.79,52.81,52.65,52.66,183300.0,35.0553,35.0686,34.9623,34.9689,183300.0
2008-05-01 09:40:00,52.65,52.95,52.61,52.93,345000.0,34.9623,35.1615,34.9357,35.1482,345000.0
2008-05-01 09:45:00,52.93,53.13,52.93,53.03,338400.0,35.1482,35.281,35.1482,35.2146,338400.0
2008-05-01 09:50:00,53.04,53.1,52.87,53.05,179100.0,35.2213,35.2611,35.1084,35.2279,179100.0
2008-05-01 09:55:00,53.07,53.17,53.0,53.04,127200.0,35.2412,35.3076,35.1947,35.2213,127200.0
2008-05-01 10:00:00,53.05,53.3,52.99,53.3,196800.0,35.2279,35.3939,35.1881,35.3939,196800.0
2008-05-01 10:05:00,53.3,53.37,53.09,53.19,108900.0,35.3939,35.4404,35.2545,35.3209,108900.0
2008-05-01 10:10:00,53.21,53.23,53.01,53.06,198000.0,35.3342,35.3475,35.2014,35.2346,198000.0
2008-05-01 10:15:00,53.1,53.15,53.01,53.06,145500.0,35.2611,35.2943,35.2014,35.2346,145500.0
2008-05-01 10:20:00,53.04,53.18,52.96,53.16,211200.0,35.2213,35.3142,35.1682,35.301,211200.0
2008-05-01 10:25:00,53.15,53.24,53.12,53.22,155700.0,35.2943,35.3541,35.2744,35.3408,155700.0
2008-05-01 10:30:00,53.23,53.23,52.98,52.98,98100.0,35.3475,35.3475,35.1814,35.1814,98100.0
2008-05-01 10:35:00,52.97,52.97,52.87,52.9,139200.0,35.1748,35.1748,35.1084,35.1283,139200.0
2008-05-01 10:40:00,52.9,52.93,52.79,52.79,153600.0,35.1283,35.1482,35.0553,35.0553,153600.0
2008-05-01 10:45:00,52.8,52.84,52.71,52.71,170100.0,35.0619,35.0885,35.0021,35.0021,170100.0
2008-05-01 10:50:00,52.71,52.87,52.71,52.86,91500.0,35.0021,35.1084,35.0021,35.1018,91500.0
2008-05-01 10:55:00,52.89,52.92,52.78,52.88,42000.0,35.1217,35.1416,35.0486,35.115,42000.0
2008-05-01 11:00:00,52.88,52.96,52.81,52.95,56700.0,35.115,35.1682,35.0686,35.1615,56700.0
2008-05-01 11:05:00,52.95,52.99,52.82,52.89,105600.0,35.1615,35.1881,35.0752,35.1217,105600.0
2008-05-01 11:10:00,52.9,52.9,52.82,52.82,57600.0,35.1283,35.1283,35.0752,35.0752,57600.0
2008-05-01 11:15:00,52.82,52.9,52.77,52.87,145200.0,35.0752,35.1283,35.042,35.1084,145200.0
2008-05-01 11:20:00,52.87,52.88,52.81,52.84,120600.0,35.1084,35.115,35.0686,35.0885,120600.0
2008-05-01 11:25:00,52.83,52.85,52.71,52.77,111900.0,35.0818,35.0951,35.0021,35.042,111900.0
2008-05-01 11:30:00,52.77,52.81,52.71,52.76,79800.0,35.042,35.0686,35.0021,35.0353,79800.0
2008-05-01 11:35:00,52.76,52.82,52.72,52.73,40500.0,35.0353,35.0752,35.0088,35.0154,40500.0
2008-05-01 11:40:00,52.73,52.79,52.71,52.77,40500.0,35.0154,35.0553,35.0021,35.042,40500.0
2008-05-01 11:45:00,52.77,52.87,52.74,52.85,64800.0,35.042,35.1084,35.0221,35.0951,64800.0
2008-05-01 11:50:00,52.85,52.95,52.84,52.89,119100.0,35.0951,35.1615,35.0885,35.1217,119100.0
2008-05-01 11:55:00,52.9,52.95,52.83,52.89,148800.0,35.1283,35.1615,35.0818,35.1217,148800.0
2008-05-01 12:00:00,52.89,53.02,52.85,53.02,187800.0,35.1217,35.208,35.0951,35.208,187800.0
2008-05-01 12:05:00,53.03,53.03,53.0,53.01,58800.0,35.2146,35.2146,35.1947,35.2014,58800.0
2008-05-01 12:10:00,53.01,53.17,53.0,53.16,174300.0,35.2014,35.3076,35.1947,35.301,174300.0
2008-05-01 12:15:00,53.16,53.31,53.15,53.27,240000.0,35.301,35.4006,35.2943,35.374,240000.0
2008-05-01 12:20:00,53.27,53.33,53.27,53.32,202200.0,35.374,35.4139,35.374,35.4072,202200.0
2008-05-01 12:25:00,53.32,53.35,53.32,53.34,159300.0,35.4072,35.4271,35.4072,35.4205,159300.0
2008-05-01 12:30:00,53.34,53.5,53.33,53.48,291900.0,35.4205,35.5267,35.4139,35.5135,291900.0
2008-05-01 12:35:00,53.49,53.73,53.47,53.72,258300.0,35.5201,35.6795,35.5068,35.6728,258300.0
2008-05-01 12:40:00,53.72,53.77,53.67,53.75,189000.0,35.6728,35.706,35.6396,35.6928,189000.0
2008-05-01 12:45:00,53.75,53.76,53.7,53.74,79800.0,35.6928,35.6994,35.6596,35.6861,79800.0
2008-05-01 12:50:00,53.74,53.8,53.7,53.79,186000.0,35.6861,35.726,35.6596,35.7193,186000.0
2008-05-01 12:55:00,53.79,54.02,53.79,54.0,446700.0,35.7193,35.8721,35.7193,35.8588,446700.0
2008-05-01 13:00:00,54.0,54.0,53.88,53.9,288900.0,35.8588,35.8588,35.7791,35.7924,288900.0
2008-05-01 13:05:00,53.9,53.98,53.85,53.88,280800.0,35.7924,35.8455,35.7592,35.7791,280800.0
2008-05-01 13:10:00,53.89,53.99,53.87,53.95,307800.0,35.7857,35.8521,35.7724,35.8256,307800.0
2008-05-01 13:15:00,53.94,54.15,53.94,54.12,309300.0,35.8189,35.9584,35.8189,35.9385,309300.0
2008-05-01 13:20:00,54.12,54.17,53.96,53.98,274200.0,35.9385,35.9717,35.8322,35.8455,274200.0
2008-05-01 13:25:00,53.97,54.06,53.95,53.98,112800.0,35.8388,35.8986,35.8256,35.8455,112800.0
2008-05-01 13:30:00,53.98,54.0,53.85,53.87,163500.0,35.8455,35.8588,35.7592,35.7724,163500.0
2008-05-01 13:35:00,53.87,54.02,53.87,53.95,111900.0,35.7724,35.8721,35.7724,35.8256,111900.0
2008-05-01 13:40:00,53.95,53.95,53.81,53.84,153600.0,35.8256,35.8256,35.7326,35.7525,153600.0
2008-05-01 13:45:00,53.84,53.89,53.8,53.85,272700.0,35.7525,35.7857,35.726,35.7592,272700.0
2008-05-01 13:50:00,53.85,53.88,53.8,53.8,133200.0,35.7592,35.7791,35.726,35.726,133200.0
2008-05-01 13:55:00,53.81,53.84,53.75,53.84,152700.0,35.7326,35.7525,35.6928,35.7525,152700.0
2008-05-01 14:00:00,53.83,53.85,53.72,53.79,230100.0,35.7459,35.7592,35.6728,35.7193,230100.0
2008-05-01 14:05:00,53.81,53.89,53.76,53.87,202200.0,35.7326,35.7857,35.6994,35.7724,202200.0
2008-05-01 14:10:00,53.85,53.93,53.82,53.91,255900.0,35.7592,35.8123,35.7392,35.799,255900.0
2008-05-01 14:15:00,53.92,54.04,53.91,53.93,248700.0,35.8056,35.8853,35.799,35.8123,248700.0
2008-05-01 14:20:00,53.94,54.05,53.92,53.98,129000.0,35.8189,35.892,35.8056,35.8455,129000.0
2008-05-01 14:25:00,53.98,54.0,53.82,53.84,234000.0,35.8455,35.8588,35.7392,35.7525,234000.0
2008-05-01 14:30:00,53.85,54.01,53.83,54.01,154500.0,35.7592,35.8654,35.7459,35.8654,154500.0
2008-05-01 14:35:00,54.01,54.09,53.97,53.99,204300.0,35.8654,35.9185,35.8388,35.8521,204300.0
2008-05-01 14:40:00,53.97,54.15,53.97,54.09,222300.0,35.8388,35.9584,35.8388,35.9185,222300.0
2008-05-01 14:45:00,54.09,54.12,54.0,54.06,152100.0,35.9185,35.9385,35.8588,35.8986,152100.0
2008-05-01 14:50:00,54.06,54.17,54.06,54.07,159900.0,35.8986,35.9717,35.8986,35.9053,159900.0
2008-05-01 14:55:00,54.07,54.09,53.94,54.02,124200.0,35.9053,35.9185,35.8189,35.8721,124200.0
2008-05-01 15:00:00,54.01,54.07,53.94,54.07,110100.0,35.8654,35.9053,35.8189,35.9053,110100.0
2008-05-01 15:05:00,54.06,54.08,53.96,54.0,152700.0,35.8986,35.9119,35.8322,35.8588,152700.0
2008-05-01 15:10:00,54.01,54.11,53.96,54.07,156900.0,35.8654,35.9318,35.8322,35.9053,156900.0
2008-05-01 15:15:00,54.07,54.17,54.05,54.13,236100.0,35.9053,35.9717,35.892,35.9451,236100.0
2008-05-01 15:20:00,54.13,54.17,54.07,54.14,197700.0,35.9451,35.9717,35.9053,35.9517,197700.0
2008-05-01 15:25:00,54.14,54.16,53.96,54.07,263700.0,35.9517,35.965,35.8322,35.9053,263700.0
2008-05-01 15:30:00,54.08,54.1,53.92,53.99,295500.0,35.9119,35.9252,35.8056,35.8521,295500.0
2008-05-01 15:35:00,54.0,54.04,53.9,54.0,276900.0,35.8588,35.8853,35.7924,35.8588,276900.0
2008-05-01 15:40:00,54.01,54.08,53.94,54.07,384900.0,35.8654,35.9119,35.8189,35.9053,384900.0
2008-05-01 15:45:00,54.07,54.11,54.04,54.07,645000.0,35.9053,35.9318,35.8853,35.9053,645000.0
2008-05-01 15:50:00,54.07,54.13,54.05,54.11,798000.0,35.9053,35.9451,35.892,35.9318,798000.0
2008-05-01 15:55:00,54.1,54.29,54.0,54.09,2520000.0,35.9252,36.0513,35.8588,35.9185,2520000.0
2008-05-01 16:00:00,54.09,54.09,53.97,54.0,5103600.0,35.9185,35.9185,35.8388,35.8588,5103600.0
2008-05-01 16:05:00,54.02,54.03,54.0,54.03,675000.0,35.8721,35.8787,35.8588,35.8787,675000.0
2008-05-01 16:10:00,54.07,54.1,54.07,54.1,34800.0,35.9053,35.9252,35.9053,35.9252,34800.0
2008-05-02 09:30:00,54.74,54.87,54.35,54.4,599700.0,36.3502,36.4365,36.0912,36.1244,599700.0
2008-05-02 09:35:00,54.39,54.43,54.22,54.23,479100.0,36.1178,36.1443,36.0049,36.0115,479100.0
2008-05-02 09:40:00,54.23,54.38,54.15,54.33,222900.0,36.0115,36.1111,35.9584,36.0779,222900.0
2008-05-02 09:45:00,54.32,54.53,54.24,54.51,398700.0,36.0713,36.2107,36.0181,36.1974,398700.0
2008-05-02 09:50:00,54.53,54.54,54.43,54.43,259800.0,36.2107,36.2174,36.1443,36.1443,259800.0
2008-05-02 09:55:00,54.44,54.69,54.43,54.69,211200.0,36.151,36.317,36.1443,36.317,211200.0
2008-05-02 10:00:00,54.69,54.9,54.69,54.83,300600.0,36.317,36.4564,36.317,36.4099,300600.0
2008-05-02 10:05:00,54.83,55.0,54.81,54.93,203400.0,36.4099,36.5228,36.3967,36.4763,203400.0
2008-05-02 10:10:00,54.93,54.94,54.77,54.79,222600.0,36.4763,36.483,36.3701,36.3834,222600.0
2008-05-02 10:15:00,54.8,54.86,54.75,54.8,124500.0,36.39,36.4299,36.3568,36.39,124500.0
2008-05-02 10:20:00,54.8,54.83,54.55,54.61,200100.0,36.39,36.4099,36.224,36.2638,200100.0
2008-05-02 10:25:00,54.6,54.69,54.45,54.47,335400.0,36.2572,36.317,36.1576,36.1709,335400.0
2008-05-02 10:30:00,54.47,54.66,54.45,54.62,180000.0,36.1709,36.297,36.1576,36.2705,180000.0
2008-05-02 10:35:00,54.62,54.67,54.51,54.51,207300.0,36.2705,36.3037,36.1974,36.1974,207300.0
2008-05-02 10:40:00,54.51,54.57,54.5,54.52,198900.0,36.1974,36.2373,36.1908,36.2041,198900.0
2008-05-02 10:45:00,54.52,54.66,54.51,54.54,222000.0,36.2041,36.297,36.1974,36.2174,222000.0
2008-05-02 10:50:00,54.54,54.57,54.48,54.53,102300.0,36.2174,36.2373,36.1775,36.2107,102300.0
2008-05-02 10:55:00,54.52,54.57,54.4,54.43,146400.0,36.2041,36.2373,36.1244,36.1443,146400.0
2008-05-02 11:00:00,54.43,54.57,54.43,54.52,114600.0,36.1443,36.2373,36.1443,36.2041,114600.0
2008-05-02 11:05:00,54.52,54.58,54.52,54.55,134400.0,36.2041,36.2439,36.2041,36.224,134400.0
2008-05-02 11:10:00,54.55,54.62,54.55,54.58,156300.0,36.224,36.2705,36.224,36.2439,156300.0
2008-05-02 11:15:00,54.57,54.68,54.55,54.55,87000.0,36.2373,36.3103,36.224,36.224,87000.0
2008-05-02 11:20:00,54.55,54.63,54.52,54.61,66900.0,36.224,36.2771,36.2041,36.2638,66900.0
2008-05-02 11:25:00,54.61,54.65,54.57,54.57,71700.0,36.2638,36.2904,36.2373,36.2373,71700.0
2008-05-02 11:30:00,54.59,54.7,54.59,54.66,120900.0,36.2506,36.3236,36.2506,36.297,120900.0
2008-05-02 11:35:00,54.67,54.69,54.56,54.59,69300.0,36.3037,36.317,36.2306,36.2506,69300.0
2008-05-02 11:40:00,54.6,54.7,54.59,54.65,69900.0,36.2572,36.3236,36.2506,36.2904,69900.0
2008-05-02 11:45:00,54.66,54.75,54.65,54.66,80700.0,36.297,36.3568,36.2904,36.297,80700.0
2008-05-02 11:50:00,54.67,54.74,54.67,54.71,55200.0,36.3037,36.3502,36.3037,36.3302,55200.0
2008-05-02 11:55:00,54.7,54.76,54.68,54.69,57000.0,36.3236,36.3635,36.3103,36.317,57000.0
2008-05-02 12:00:00,54.68,54.7,54.63,54.63,158700.0,36.3103,36.3236,36.2771,36.2771,158700.0
2008-05-02 12:05:00,54.64,54.69,54.54,54.69,255900.0,36.2838,36.317,36.2174,36.317,255900.0
2008-05-02 12:10:00,54.69,54.75,54.67,54.75,410100.0,36.317,36.3568,36.3037,36.3568,410100.0
2008-05-02 12:15:00,54.75,54.78,54.73,54.78,107100.0,36.3568,36.3767,36.3435,36.3767,107100.0
2008-05-02 12:20:00,54.78,54.78,54.67,54.71,262200.0,36.3767,36.3767,36.3037,36.3302,262200.0
2008-05-02 12:25:00,54.72,54.73,54.65,54.7,138300.0,36.3369,36.3435,36.2904,36.3236,138300.0
2008-05-02 12:30:00,54.7,54.72,54.63,54.64,75600.0,36.3236,36.3369,36.2771,36.2838,75600.0
2008-05-02 12:35:00,54.64,54.66,54.48,54.56,144600.0,36.2838,36.297,36.1775,36.2306,144600.0
2008-05-02 12:40:00,54.58,54.62,54.53,54.54,72000.0,36.2439,36.2705,36.2107,36.2174,72000.0
2008-05-02 12:45:00,54.52,54.6,54.5,54.56,149100.0,36.2041,36.2572,36.1908,36.2306,149100.0
2008-05-02 12:50:00,54.55,54.61,54.53,54.57,47400.0,36.224,36.2638,36.2107,36.2373,47400.0
2008-05-02 12:55:00,54.58,54.63,54.51,54.52,91200.0,36.2439,36.2771,36.1974,36.2041,91200.0
2008-05-02 13:00:00,54.52,54.56,54.25,54.26,151500.0,36.2041,36.2306,36.0248,36.0314,151500.0
2008-05-02 13:05:00,54.25,54.29,54.2,54.24,158700.0,36.0248,36.0513,35.9916,36.0181,158700.0
2008-05-02 13:10:00,54.23,54.27,54.22,54.22,73800.0,36.0115,36.0381,36.0049,36.0049,73800.0
2008-05-02 13:15:00,54.21,54.33,54.18,54.3,174300.0,35.9982,36.0779,35.9783,36.058,174300.0
2008-05-02 13:20:00,54.3,54.42,54.28,54.4,54300.0,36.058,36.1377,36.0447,36.1244,54300.0
2008-05-02 13:25:00,54.41,54.41,54.33,54.35,62700.0,36.131,36.131,36.0779,36.0912,62700.0
2008-05-02 13:30:00,54.34,54.37,54.3,54.35,45000.0,36.0845,36.1045,36.058,36.0912,45000.0
2008-05-02 13:35:00,54.36,54.42,54.29,54.31,75900.0,36.0978,36.1377,36.0513,36.0646,75900.0
2008-05-02 13:40:00,54.31,54.46,54.31,54.46,94500.0,36.0646,36.1642,36.0646,36.1642,94500.0
2008-05-02 13:45:00,54.46,54.6,54.46,54.54,127200.0,36.1642,36.2572,36.1642,36.2174,127200.0
2008-05-02 13:50:00,54.54,54.56,54.51,54.56,39000.0,36.2174,36.2306,36.1974,36.2306,39000.0
2008-05-02 13:55:00,54.55,54.56,54.4,54.48,253800.0,36.224,36.2306,36.1244,36.1775,253800.0
2008-05-02 14:00:00,54.48,54.59,54.47,54.53,116400.0,36.1775,36.2506,36.1709,36.2107,116400.0
2008-05-02 14:05:00,54.53,54.54,54.2,54.23,190800.0,36.2107,36.2174,35.9916,36.0115,190800.0
2008-05-02 14:10:00,54.25,54.41,54.25,54.38,129000.0,36.0248,36.131,36.0248,36.1111,129000.0
2008-05-02 14:15:00,54.39,54.42,54.24,54.29,133200.0,36.1178,36.1377,36.0181,36.0513,133200.0
2008-05-02 14:20:00,54.3,54.38,54.3,54.36,169800.0,36.058,36.1111,36.058,36.0978,169800.0
2008-05-02 14:25:00,54.34,54.36,54.3,54.3,71700.0,36.0845,36.0978,36.058,36.058,71700.0
2008-05-02 14:30:00,54.3,54.48,54.29,54.47,186300.0,36.058,36.1775,36.0513,36.1709,186300.0
2008-05-02 14:35:00,54.48,54.57,54.46,54.53,100500.0,36.1775,36.2373,36.1642,36.2107,100500.0
2008-05-02 14:40:00,54.54,54.54,54.33,54.36,179100.0,36.2174,36.2174,36.0779,36.0978,179100.0
2008-05-02 14:45:00,54.37,54.49,54.32,54.49,131400.0,36.1045,36.1842,36.0713,36.1842,131400.0
2008-05-02 14:50:00,54.49,54.52,54.44,54.52,144600.0,36.1842,36.2041,36.151,36.2041,144600.0
2008-05-02 14:55:00,54.52,54.52,54.41,54.43,110400.0,36.2041,36.2041,36.131,36.1443,110400.0
2008-05-02 15:00:00,54.41,54.51,54.41,54.44,87600.0,36.131,36.1974,36.131,36.151,87600.0
2008-05-02 15:05:00,54.45,54.5,54.4,54.5,92700.0,36.1576,36.1908,36.1244,36.1908,92700.0
2008-05-02 15:10:00,54.5,54.71,54.5,54.7,152700.0,36.1908,36.3302,36.1908,36.3236,152700.0
2008-05-02 15:15:00,54.7,54.72,54.61,54.67,180600.0,36.3236,36.3369,36.2638,36.3037,180600.0
2008-05-02 15:20:00,54.65,54.69,54.62,54.64,142800.0,36.2904,36.317,36.2705,36.2838,142800.0
2008-05-02 15:25:00,54.63,54.7,54.57,54.62,174600.0,36.2771,36.3236,36.2373,36.2705,174600.0
2008-05-02 15:30:00,54.62,54.65,54.53,54.55,159600.0,36.2705,36.2904,36.2107,36.224,159600.0
2008-05-02 15:35:00,54.56,54.66,54.56,54.65,178200.0,36.2306,36.297,36.2306,36.2904,178200.0
2008-05-02 15:40:00,54.65,54.68,54.61,54.63,223200.0,36.2904,36.3103,36.2638,36.2771,223200.0
2008-05-02 15:45:00,54.64,54.64,54.51,54.54,338100.0,36.2838,36.2838,36.1974,36.2174,338100.0
2008-05-02 15:50:00,54.55,54.55,54.39,54.45,353700.0,36.224,36.224,36.1178,36.1576,353700.0
2008-05-02 15:55:00,54.45,54.59,54.45,54.57,718200.0,36.1576,36.2506,36.1576,36.2373,718200.0
2008-05-05 09:30:00,54.41,54.55,54.15,54.18,356700.0,36.131,36.224,35.9584,35.9783,356700.0
2008-05-05 09:35:00,54.17,54.35,54.12,54.28,154200.0,35.9717,36.0912,35.9385,36.0447,154200.0
2008-05-05 09:40:00,54.28,54.28,54.13,54.24,118800.0,36.0447,36.0447,35.9451,36.0181,118800.0
2008-05-05 09:45:00,54.24,54.39,54.23,54.34,161700.0,36.0181,36.1178,36.0115,36.0845,161700.0
2008-05-05 09:50:00,54.33,54.44,54.3,54.44,138300.0,36.0779,36.151,36.058,36.151,138300.0
2008-05-05 09:55:00,54.46,54.53,54.28,54.37,154200.0,36.1642,36.2107,36.0447,36.1045,154200.0
2008-05-05 10:00:00,54.42,54.51,54.29,54.34,251700.0,36.1377,36.1974,36.0513,36.0845,251700.0
2008-05-05 10:05:00,54.34,54.52,54.33,54.48,169500.0,36.0845,36.2041,36.0779,36.1775,169500.0
2008-05-05 10:10:00,54.47,54.5,54.33,54.42,172200.0,36.1709,36.1908,36.0779,36.1377,172200.0
2008-05-05 10:15:00,54.42,54.44,54.22,54.25,129600.0,36.1377,36.151,36.0049,36.0248,129600.0
2008-05-05 10:20:00,54.23,54.23,54.08,54.13,154800.0,36.0115,36.0115,35.9119,35.9451,154800.0
2008-05-05 10:25:00,54.13,54.13,53.96,53.97,242400.0,35.9451,35.9451,35.8322,35.8388,242400.0
2008-05-05 10:30:00,53.97,54.08,53.94,54.08,182400.0,35.8388,35.9119,35.8189,35.9119,182400.0
2008-05-05 10:35:00,54.09,54.15,54.05,54.1,139800.0,35.9185,35.9584,35.892,35.9252,139800.0
2008-05-05 10:40:00,54.1,54.18,54.05,54.16,129600.0,35.9252,35.9783,35.892,35.965,129600.0
2008-05-05 10:45:00,54.17,54.21,54.15,54.15,111300.0,35.9717,35.9982,35.9584,35.9584,111300.0
2008-05-05 10:50:00,54.15,54.2,54.05,54.05,181500.0,35.9584,35.9916,35.892,35.892,181500.0
2008-05-05 10:55:00,54.05,54.05,53.95,53.95,238800.0,35.892,35.892,35.8256,35.8256,238800.0
2008-05-05 11:00:00,53.95,53.98,53.88,53.93,160500.0,35.8256,35.8455,35.7791,35.8123,160500.0
2008-05-05 11:05:00,53.93,54.05,53.9,53.97,285900.0,35.8123,35.892,35.7924,35.8388,285900.0
2008-05-05 11:10:00,53.96,54.05,53.96,54.01,132300.0,35.8322,35.892,35.8322,35.8654,132300.0
2008-05-05 11:15:00,54.02,54.09,53.99,54.04,199800.0,35.8721,35.9185,35.8521,35.8853,199800.0
2008-05-05 11:20:00,54.05,54.11,54.03,54.04,70800.0,35.892,35.9318,35.8787,35.8853,70800.0
2008-05-05 11:25:00,54.03,54.06,53.98,53.98,98100.0,35.8787,35.8986,35.8455,35.8455,98100.0
2008-05-05 11:30:00,53.98,54.2,53.97,54.16,234900.0,35.8455,35.9916,35.8388,35.965,234900.0
2008-05-05 11:35:00,54.16,54.17,54.07,54.09,82500.0,35.965,35.9717,35.9053,35.9185,82500.0
2008-05-05 11:40:00,54.08,54.17,54.07,54.16,72900.0,35.9119,35.9717,35.9053,35.965,72900.0
2008-05-05 11:45:00,54.16,54.18,54.06,54.06,52200.0,35.965,35.9783,35.8986,35.8986,52200.0
2008-05-05 11:50:00,54.06,54.19,54.05,54.14,72900.0,35.8986,35.9849,35.892,35.9517,72900.0
2008-05-05 11:55:00,54.16,54.19,54.09,54.17,93000.0,35.965,35.9849,35.9185,35.9717,93000.0
2008-05-05 12:00:00,54.17,54.21,54.17,54.17,70500.0,35.9717,35.9982,35.9717,35.9717,70500.0
2008-05-05 12:05:00,54.16,54.22,54.14,54.14,63300.0,35.965,36.0049,35.9517,35.9517,63300.0
2008-05-05 12:10:00,54.15,54.18,54.12,54.13,79500.0,35.9584,35.9783,35.9385,35.9451,79500.0
2008-05-05 12:15:00,54.12,54.14,54.04,54.13,116100.0,35.9385,35.9517,35.8853,35.9451,116100.0
2008-05-05 12:20:00,54.14,54.14,54.04,54.09,120600.0,35.9517,35.9517,35.8853,35.9185,120600.0
2008-05-05 12:25:00,54.08,54.13,54.02,54.13,120600.0,35.9119,35.9451,35.8721,35.9451,120600.0
2008-05-05 12:30:00,54.12,54.16,54.07,54.16,99600.0,35.9385,35.965,35.9053,35.965,99600.0
2008-05-05 12:35:00,54.16,54.2,54.14,54.17,87300.0,35.965,35.9916,35.9517,35.9717,87300.0
2008-05-05 12:40:00,54.16,54.19,54.11,54.12,53400.0,35.965,35.9849,35.9318,35.9385,53400.0
2008-05-05 12:45:00,54.12,54.17,54.06,54.17,105900.0,35.9385,35.9717,35.8986,35.9717,105900.0
2008-05-05 12:50:00,54.17,54.21,54.11,54.15,61800.0,35.9717,35.9982,35.9318,35.9584,61800.0
2008-05-05 12:55:00,54.13,54.13,54.08,54.09,50400.0,35.9451,35.9451,35.9119,35.9185,50400.0
2008-05-05 13:00:00,54.1,54.13,54.06,54.07,78600.0,35.9252,35.9451,35.8986,35.9053,78600.0
2008-05-05 13:05:00,54.07,54.11,54.03,54.05,137700.0,35.9053,35.9318,35.8787,35.892,137700.0
2008-05-05 13:10:00,54.05,54.08,53.94,53.96,194100.0,35.892,35.9119,35.8189,35.8322,194100.0
2008-05-05 13:15:00,53.95,54.0,53.91,53.95,149700.0,35.8256,35.8588,35.799,35.8256,149700.0
2008-05-05 13:20:00,53.95,54.03,53.94,54.0,89400.0,35.8256,35.8787,35.8189,35.8588,89400.0
2008-05-05 13:25:00,54.0,54.02,53.96,53.99,87600.0,35.8588,35.8721,35.8322,35.8521,87600.0
2008-05-05 13:30:00,53.99,54.02,53.97,54.01,92400.0,35.8521,35.8721,35.8388,35.8654,92400.0
2008-05-05 13:35:00,54.01,54.08,53.98,54.01,110400.0,35.8654,35.9119,35.8455,35.8654,110400.0
2008-05-05 13:40:00,54.02,54.02,53.98,53.98,68700.0,35.8721,35.8721,35.8455,35.8455,68700.0
2008-05-05 13:45:00,53.98,53.98,53.9,53.9,139200.0,35.8455,35.8455,35.7924,35.7924,139200.0
2008-05-05 13:50:00,53.9,53.92,53.82,53.9,240600.0,35.7924,35.8056,35.7392,35.7924,240600.0
2008-05-05 13:55:00,53.9,53.91,53.77,53.81,155400.0,35.7924,35.799,35.706,35.7326,155400.0
2008-05-05 14:00:00,53.82,53.92,53.77,53.89,91200.0,35.7392,35.8056,35.706,35.7857,91200.0
2008-05-05 14:05:00,53.9,53.92,53.89,53.91,33900.0,35.7924,35.8056,35.7857,35.799,33900.0
2008-05-05 14:10:00,53.92,53.92,53.79,53.8,120600.0,35.8056,35.8056,35.7193,35.726,120600.0
2008-05-05 14:15:00,53.81,53.91,53.78,53.91,108000.0,35.7326,35.799,35.7127,35.799,108000.0
2008-05-05 14:20:00,53.9,53.95,53.89,53.94,127500.0,35.7924,35.8256,35.7857,35.8189,127500.0
2008-05-05 14:25:00,53.92,53.96,53.88,53.96,119400.0,35.8056,35.8322,35.7791,35.8322,119400.0
2008-05-05 14:30:00,53.95,53.96,53.88,53.94,111900.0,35.8256,35.8322,35.7791,35.8189,111900.0
2008-05-05 14:35:00,53.93,53.97,53.89,53.89,64200.0,35.8123,35.8388,35.7857,35.7857,64200.0
2008-05-05 14:40:00,53.9,53.95,53.88,53.9,111300.0,35.7924,35.8256,35.7791,35.7924,111300.0
2008-05-05 14:45:00,53.91,54.0,53.9,53.98,90600.0,35.799,35.8588,35.7924,35.8455,90600.0
2008-05-05 14:50:00,53.99,54.03,53.94,53.94,110700.0,35.8521,35.8787,35.8189,35.8189,110700.0
2008-05-05 14:55:00,53.94,53.95,53.89,53.91,98400.0,35.8189,35.8256,35.7857,35.799,98400.0
2008-05-05 15:00:00,53.92,54.08,53.92,54.02,156600.0,35.8056,35.9119,35.8056,35.8721,156600.0
2008-05-05 15:05:00,54.02,54.09,54.0,54.09,80100.0,35.8721,35.9185,35.8588,35.9185,80100.0
2008-05-05 15:10:00,54.08,54.13,54.02,54.04,171900.0,35.9119,35.9451,35.8721,35.8853,171900.0
2008-05-05 15:15:00,54.03,54.07,54.01,54.06,86700.0,35.8787,35.9053,35.8654,35.8986,86700.0
2008-05-05 15:20:00,54.06,54.11,54.04,54.1,123900.0,35.8986,35.9318,35.8853,35.9252,123900.0
2008-05-05 15:25:00,54.09,54.1,54.04,54.05,85200.0,35.9185,35.9252,35.8853,35.892,85200.0
2008-05-05 15:30:00,54.05,54.07,53.98,53.99,153600.0,35.892,35.9053,35.8455,35.8521,153600.0
2008-05-05 15:35:00,53.99,54.04,53.95,53.96,226200.0,35.8521,35.8853,35.8256,35.8322,226200.0
2008-05-05 15:40:00,53.96,54.03,53.94,53.95,226200.0,35.8322,35.8787,35.8189,35.8256,226200.0
2008-05-05 15:45:00,53.95,53.98,53.9,53.91,238200.0,35.8256,35.8455,35.7924,35.799,238200.0
2008-05-05 15:50:00,53.91,53.97,53.88,53.89,284400.0,35.799,35.8388,35.7791,35.7857,284400.0
2008-05-05 15:55:00,53.9,53.9,53.72,53.79,1036500.0,35.7924,35.7924,35.6728,35.7193,1036500.0
2008-05-06 09:30:00,53.47,53.51,53.3,53.4,534600.0,35.5068,35.5334,35.3939,35.4603,534600.0
2008-05-06 09:35:00,53.4,53.5,53.26,53.36,350100.0,35.4603,35.5267,35.3674,35.4338,350100.0
2008-05-06 09:40:00,53.37,53.41,53.25,53.32,321600.0,35.4404,35.467,35.3607,35.4072,321600.0
2008-05-06 09:45:00,53.32,53.33,53.07,53.1,382800.0,35.4072,35.4139,35.2412,35.2611,382800.0
2008-05-06 09:50:00,53.1,53.14,53.06,53.1,526200.0,35.2611,35.2877,35.2346,35.2611,526200.0
2008-05-06 09:55:00,53.1,53.18,53.09,53.15,379200.0,35.2611,35.3142,35.2545,35.2943,379200.0
2008-05-06 10:00:00,53.15,53.3,53.14,53.28,237300.0,35.2943,35.3939,35.2877,35.3807,237300.0
2008-05-06 10:05:00,53.28,53.46,53.27,53.45,366900.0,35.3807,35.5002,35.374,35.4935,366900.0
2008-05-06 10:10:00,53.46,53.55,53.41,53.47,283500.0,35.5002,35.5599,35.467,35.5068,283500.0
2008-05-06 10:15:00,53.46,53.57,53.4,53.57,138000.0,35.5002,35.5732,35.4603,35.5732,138000.0
2008-05-06 10:20:00,53.55,53.65,53.52,53.56,119700.0,35.5599,35.6264,35.54,35.5666,119700.0
2008-05-06 10:25:00,53.55,53.63,53.5,53.54,138900.0,35.5599,35.6131,35.5267,35.5533,138900.0
2008-05-06 10:30:00,53.53,53.53,53.44,53.47,101400.0,35.5467,35.5467,35.4869,35.5068,101400.0
2008-05-06 10:35:00,53.45,53.58,53.45,53.52,177000.0,35.4935,35.5799,35.4935,35.54,177000.0
2008-05-06 10:40:00,53.52,53.68,53.49,53.68,180600.0,35.54,35.6463,35.5201,35.6463,180600.0
2008-05-06 10:45:00,53.69,53.81,53.69,53.79,212100.0,35.6529,35.7326,35.6529,35.7193,212100.0
2008-05-06 10:50:00,53.8,53.86,53.79,53.86,178500.0,35.726,35.7658,35.7193,35.7658,178500.0
2008-05-06 10:55:00,53.86,53.91,53.81,53.88,190500.0,35.7658,35.799,35.7326,35.7791,190500.0
2008-05-06 11:00:00,53.88,53.91,53.81,53.82,73500.0,35.7791,35.799,35.7326,35.7392,73500.0
2008-05-06 11:05:00,53.81,53.85,53.73,53.79,130500.0,35.7326,35.7592,35.6795,35.7193,130500.0
2008-05-06 11:10:00,53.79,53.87,53.75,53.81,102900.0,35.7193,35.7724,35.6928,35.7326,102900.0
2008-05-06 11:15:00,53.81,53.84,53.73,53.73,162600.0,35.7326,35.7525,35.6795,35.6795,162600.0
2008-05-06 11:20:00,53.74,53.77,53.7,53.72,76500.0,35.6861,35.706,35.6596,35.6728,76500.0
2008-05-06 11:25:00,53.74,53.78,53.7,53.72,86100.0,35.6861,35.7127,35.6596,35.6728,86100.0
2008-05-06 11:30:00,53.73,53.77,53.71,53.73,120900.0,35.6795,35.706,35.6662,35.6795,120900.0
2008-05-06 11:35:00,53.71,53.73,53.59,53.61,187500.0,35.6662,35.6795,35.5865,35.5998,187500.0
2008-05-06 11:40:00,53.62,53.64,53.51,53.61,72300.0,35.6064,35.6197,35.5334,35.5998,72300.0
2008-05-06 11:45:00,53.61,53.65,53.59,53.65,56700.0,35.5998,35.6264,35.5865,35.6264,56700.0
2008-05-06 11:50:00,53.64,53.77,53.64,53.73,86400.0,35.6197,35.706,35.6197,35.6795,86400.0
2008-05-06 11:55:00,53.73,53.79,53.7,53.79,68100.0,35.6795,35.7193,35.6596,35.7193,68100.0
2008-05-06 12:00:00,53.79,53.91,53.78,53.89,126300.0,35.7193,35.799,35.7127,35.7857,126300.0
2008-05-06 12:05:00,53.89,54.02,53.86,53.98,184200.0,35.7857,35.8721,35.7658,35.8455,184200.0
2008-05-06 12:10:00,53.96,54.07,53.96,54.02,183000.0,35.8322,35.9053,35.8322,35.8721,183000.0
2008-05-06 12:15:00,54.03,54.05,53.95,54.01,165900.0,35.8787,35.892,35.8256,35.8654,165900.0
2008-05-06 12:20:00,54.04,54.1,54.03,54.06,120000.0,35.8853,35.9252,35.8787,35.8986,120000.0
2008-05-06 12:25:00,54.05,54.1,53.98,53.99,94200.0,35.892,35.9252,35.8455,35.8521,94200.0
2008-05-06 12:30:00,53.99,54.05,53.97,54.01,104400.0,35.8521,35.892,35.8388,35.8654,104400.0
2008-05-06 12:35:00,54.0,54.03,53.94,53.96,70200.0,35.8588,35.8787,35.8189,35.8322,70200.0
2008-05-06 12:40:00,53.96,54.05,53.95,54.04,51000.0,35.8322,35.892,35.8256,35.8853,51000.0
2008-05-06 12:45:00,54.04,54.09,53.98,54.0,93600.0,35.8853,35.9185,35.8455,35.8588,93600.0
2008-05-06 12:50:00,54.0,54.19,54.0,54.18,88800.0,35.8588,35.9849,35.8588,35.9783,88800.0
2008-05-06 12:55:00,54.18,54.21,54.15,54.18,80700.0,35.9783,35.9982,35.9584,35.9783,80700.0
2008-05-06 13:00:00,54.18,54.2,54.16,54.18,107400.0,35.9783,35.9916,35.965,35.9783,107400.0
2008-05-06 13:05:00,54.18,54.27,54.14,54.26,79200.0,35.9783,36.0381,35.9517,36.0314,79200.0
2008-05-06 13:10:00,54.27,54.28,54.18,54.18,62700.0,36.0381,36.0447,35.9783,35.9783,62700.0
2008-05-06 13:15:00,54.18,54.26,54.16,54.2,88800.0,35.9783,36.0314,35.965,35.9916,88800.0
2008-05-06 13:20:00,54.2,54.22,54.15,54.17,99900.0,35.9916,36.0049,35.9584,35.9717,99900.0
2008-05-06 13:25:00,54.17,54.2,54.11,54.12,128400.0,35.9717,35.9916,35.9318,35.9385,128400.0
2008-05-06 13:30:00,54.11,54.15,54.08,54.08,74100.0,35.9318,35.9584,35.9119,35.9119,74100.0
2008-05-06 13:35:00,54.09,54.19,54.09,54.19,35700.0,35.9185,35.9849,35.9185,35.9849,35700.0
2008-05-06 13:40:00,54.19,54.27,54.13,54.24,84300.0,35.9849,36.0381,35.9451,36.0181,84300.0
2008-05-06 13:45:00,54.26,54.27,54.12,54.17,94500.0,36.0314,36.0381,35.9385,35.9717,94500.0
2008-05-06 13:50:00,54.16,54.34,54.15,54.32,136500.0,35.965,36.0845,35.9584,36.0713,136500.0
2008-05-06 13:55:00,54.32,54.34,54.19,54.22,70500.0,36.0713,36.0845,35.9849,36.0049,70500.0
2008-05-06 14:00:00,54.23,54.27,54.05,54.09,118500.0,36.0115,36.0381,35.892,35.9185,118500.0
2008-05-06 14:05:00,54.09,54.17,54.03,54.16,81900.0,35.9185,35.9717,35.8787,35.965,81900.0
2008-05-06 14:10:00,54.16,54.19,54.13,54.16,81900.0,35.965,35.9849,35.9451,35.965,81900.0
2008-05-06 14:15:00,54.16,54.26,54.1,54.13,149400.0,35.965,36.0314,35.9252,35.9451,149400.0
2008-05-06 14:20:00,54.15,54.23,54.13,54.19,85200.0,35.9584,36.0115,35.9451,35.9849,85200.0
2008-05-06 14:25:00,54.2,54.31,54.19,54.28,91500.0,35.9916,36.0646,35.9849,36.0447,91500.0
2008-05-06 14:30:00,54.29,54.35,54.26,54.26,72000.0,36.0513,36.0912,36.0314,36.0314,72000.0
2008-05-06 14:35:00,54.25,54.36,54.18,54.18,93000.0,36.0248,36.0978,35.9783,35.9783,93000.0
2008-05-06 14:40:00,54.19,54.24,54.16,54.18,69300.0,35.9849,36.0181,35.965,35.9783,69300.0
2008-05-06 14:45:00,54.19,54.32,54.19,54.29,110100.0,35.9849,36.0713,35.9849,36.0513,110100.0
2008-05-06 14:50:00,54.31,54.51,54.28,54.47,375300.0,36.0646,36.1974,36.0447,36.1709,375300.0
2008-05-06 14:55:00,54.46,54.56,54.44,54.48,78300.0,36.1642,36.2306,36.151,36.1775,78300.0
2008-05-06 15:00:00,54.48,54.49,54.38,54.48,118500.0,36.1775,36.1842,36.1111,36.1775,118500.0
2008-05-06 15:05:00,54.48,54.55,54.47,54.49,159000.0,36.1775,36.224,36.1709,36.1842,159000.0
2008-05-06 15:10:00,54.48,54.58,54.48,54.58,294900.0,36.1775,36.2439,36.1775,36.2439,294900.0
2008-05-06 15:15:00,54.57,54.59,54.5,54.54,147300.0,36.2373,36.2506,36.1908,36.2174,147300.0
2008-05-06 15:20:00,54.55,54.6,54.5,54.59,289200.0,36.224,36.2572,36.1908,36.2506,289200.0
2008-05-06 15:25:00,54.59,54.69,54.56,54.56,217800.0,36.2506,36.317,36.2306,36.2306,217800.0
2008-05-06 15:30:00,54.58,54.71,54.54,54.66,249000.0,36.2439,36.3302,36.2174,36.297,249000.0
2008-05-06 15:35:00,54.67,54.74,54.61,54.69,249600.0,36.3037,36.3502,36.2638,36.317,249600.0
2008-05-06 15:40:00,54.68,54.68,54.47,54.48,301500.0,36.3103,36.3103,36.1709,36.1775,301500.0
2008-05-06 15:45:00,54.48,54.55,54.42,54.43,408900.0,36.1775,36.224,36.1377,36.1443,408900.0
2008-05-06 15:50:00,54.43,54.51,54.42,54.48,456600.0,36.1443,36.1974,36.1377,36.1775,456600.0
2008-05-06 15:55:00,54.48,54.64,54.46,54.53,1189500.0,36.1775,36.2838,36.1642,36.2107,1189500.0
2008-05-07 09:30:00,52.72,52.91,52.62,52.69,1044000.0,35.0088,35.135,34.9424,34.9889,1044000.0
2008-05-07 09:35:00,52.68,52.8,52.67,52.72,382200.0,34.9822,35.0619,34.9756,35.0088,382200.0
2008-05-07 09:40:00,52.71,52.72,52.47,52.61,426600.0,35.0021,35.0088,34.8428,34.9357,426600.0
2008-05-07 09:45:00,52.63,52.87,52.56,52.85,309300.0,34.949,35.1084,34.9025,35.0951,309300.0
2008-05-07 09:50:00,52.85,52.86,52.73,52.77,260700.0,35.0951,35.1018,35.0154,35.042,260700.0
2008-05-07 09:55:00,52.77,52.87,52.74,52.81,238800.0,35.042,35.1084,35.0221,35.0686,238800.0
2008-05-07 10:00:00,52.82,52.89,52.66,52.68,464400.0,35.0752,35.1217,34.9689,34.9822,464400.0
2008-05-07 10:05:00,52.68,52.68,52.57,52.6,260400.0,34.9822,34.9822,34.9092,34.9291,260400.0
2008-05-07 10:10:00,52.6,52.67,52.57,52.67,126000.0,34.9291,34.9756,34.9092,34.9756,126000.0
2008-05-07 10:15:00,52.66,52.67,52.6,52.62,237600.0,34.9689,34.9756,34.9291,34.9424,237600.0
2008-05-07 10:20:00,52.63,52.71,52.53,52.56,216900.0,34.949,35.0021,34.8826,34.9025,216900.0
2008-05-07 10:25:00,52.55,52.62,52.53,52.61,123300.0,34.8959,34.9424,34.8826,34.9357,123300.0
2008-05-07 10:30:00,52.61,52.68,52.52,52.66,258000.0,34.9357,34.9822,34.876,34.9689,258000.0
2008-05-07 10:35:00,52.66,52.74,52.61,52.72,298200.0,34.9689,35.0221,34.9357,35.0088,298200.0
2008-05-07 10:40:00,52.72,52.82,52.7,52.77,260400.0,35.0088,35.0752,34.9955,35.042,260400.0
2008-05-07 10:45:00,52.77,52.78,52.59,52.59,180600.0,35.042,35.0486,34.9225,34.9225,180600.0
2008-05-07 10:50:00,52.6,52.66,52.56,52.6,143700.0,34.9291,34.9689,34.9025,34.9291,143700.0
2008-05-07 10:55:00,52.6,52.62,52.5,52.53,165900.0,34.9291,34.9424,34.8627,34.8826,165900.0
2008-05-07 11:00:00,52.53,52.61,52.52,52.59,352500.0,34.8826,34.9357,34.876,34.9225,352500.0
2008-05-07 11:05:00,52.58,52.64,52.52,52.64,164100.0,34.9158,34.9557,34.876,34.9557,164100.0
2008-05-07 11:10:00,52.63,52.64,52.54,52.56,107700.0,34.949,34.9557,34.8893,34.9025,107700.0
2008-05-07 11:15:00,52.56,52.57,52.49,52.53,170100.0,34.9025,34.9092,34.8561,34.8826,170100.0
2008-05-07 11:20:00,52.53,52.53,52.47,52.48,137400.0,34.8826,34.8826,34.8428,34.8494,137400.0
2008-05-07 11:25:00,52.48,52.53,52.44,52.45,245700.0,34.8494,34.8826,34.8229,34.8295,245700.0
2008-05-07 11:30:00,52.46,52.46,52.37,52.38,376500.0,34.8361,34.8361,34.7764,34.783,376500.0
2008-05-07 11:35:00,52.43,52.43,52.32,52.33,296400.0,34.8162,34.8162,34.7432,34.7498,296400.0
2008-05-07 11:40:00,52.34,52.41,52.32,52.39,160500.0,34.7564,34.8029,34.7432,34.7896,160500.0
2008-05-07 11:45:00,52.39,52.39,52.33,52.35,154200.0,34.7896,34.7896,34.7498,34.7631,154200.0
2008-05-07 11:50:00,52.35,52.37,52.33,52.34,244800.0,34.7631,34.7764,34.7498,34.7564,244800.0
2008-05-07 11:55:00,52.33,52.34,52.29,52.29,228000.0,34.7498,34.7564,34.7232,34.7232,228000.0
2008-05-07 12:00:00,52.29,52.37,52.25,52.34,272400.0,34.7232,34.7764,34.6967,34.7564,272400.0
2008-05-07 12:05:00,52.37,52.49,52.37,52.42,206700.0,34.7764,34.8561,34.7764,34.8096,206700.0
2008-05-07 12:10:00,52.42,52.45,52.41,52.41,99300.0,34.8096,34.8295,34.8029,34.8029,99300.0
2008-05-07 12:15:00,52.41,52.49,52.41,52.48,81000.0,34.8029,34.8561,34.8029,34.8494,81000.0
2008-05-07 12:20:00,52.48,52.48,52.39,52.4,96600.0,34.8494,34.8494,34.7896,34.7963,96600.0
2008-05-07 12:25:00,52.4,52.45,52.37,52.45,160200.0,34.7963,34.8295,34.7764,34.8295,160200.0
2008-05-07 12:30:00,52.4,52.49,52.4,52.43,90300.0,34.7963,34.8561,34.7963,34.8162,90300.0
2008-05-07 12:35:00,52.43,52.52,52.42,52.5,81900.0,34.8162,34.876,34.8096,34.8627,81900.0
2008-05-07 12:40:00,52.5,52.54,52.44,52.47,83400.0,34.8627,34.8893,34.8229,34.8428,83400.0
2008-05-07 12:45:00,52.46,52.49,52.42,52.48,45900.0,34.8361,34.8561,34.8096,34.8494,45900.0
2008-05-07 12:50:00,52.49,52.52,52.45,52.52,70500.0,34.8561,34.876,34.8295,34.876,70500.0
2008-05-07 12:55:00,52.52,52.54,52.5,52.52,55500.0,34.876,34.8893,34.8627,34.876,55500.0
2008-05-07 13:00:00,52.53,52.53,52.43,52.45,90600.0,34.8826,34.8826,34.8162,34.8295,90600.0
2008-05-07 13:05:00,52.47,52.5,52.3,52.3,201900.0,34.8428,34.8627,34.7299,34.7299,201900.0
2008-05-07 13:10:00,52.3,52.32,52.22,52.25,177900.0,34.7299,34.7432,34.6768,34.6967,177900.0
2008-05-07 13:15:00,52.24,52.33,52.24,52.32,106500.0,34.69,34.7498,34.69,34.7432,106500.0
2008-05-07 13:20:00,52.31,52.33,52.26,52.32,48300.0,34.7365,34.7498,34.7033,34.7432,48300.0
2008-05-07 13:25:00,52.32,52.33,52.25,52.25,98100.0,34.7432,34.7498,34.6967,34.6967,98100.0
2008-05-07 13:30:00,52.25,52.33,52.25,52.33,78900.0,34.6967,34.7498,34.6967,34.7498,78900.0
2008-05-07 13:35:00,52.33,52.33,52.26,52.3,90000.0,34.7498,34.7498,34.7033,34.7299,90000.0
2008-05-07 13:40:00,52.31,52.32,52.19,52.19,47400.0,34.7365,34.7432,34.6568,34.6568,47400.0
2008-05-07 13:45:00,52.19,52.29,52.17,52.28,114300.0,34.6568,34.7232,34.6436,34.7166,114300.0
2008-05-07 13:50:00,52.29,52.3,52.19,52.2,91200.0,34.7232,34.7299,34.6568,34.6635,91200.0
2008-05-07 13:55:00,52.19,52.32,52.17,52.32,90300.0,34.6568,34.7432,34.6436,34.7432,90300.0
2008-05-07 14:00:00,52.3,52.3,52.07,52.1,582000.0,34.7299,34.7299,34.5772,34.5971,582000.0
2008-05-07 14:05:00,52.1,52.17,52.05,52.12,267000.0,34.5971,34.6436,34.5639,34.6104,267000.0
2008-05-07 14:10:00,52.11,52.13,52.07,52.1,154500.0,34.6037,34.617,34.5772,34.5971,154500.0
2008-05-07 14:15:00,52.09,52.1,51.97,51.98,415500.0,34.5904,34.5971,34.5107,34.5174,415500.0
2008-05-07 14:20:00,51.98,52.0,51.86,51.9,333600.0,34.5174,34.5307,34.4377,34.4643,333600.0
2008-05-07 14:25:00,51.88,51.91,51.77,51.81,356700.0,34.451,34.4709,34.3779,34.4045,356700.0
2008-05-07 14:30:00,51.81,51.81,51.7,51.74,271200.0,34.4045,34.4045,34.3315,34.358,271200.0
2008-05-07 14:35:00,51.74,51.74,51.57,51.67,447000.0,34.358,34.358,34.2451,34.3115,447000.0
2008-05-07 14:40:00,51.68,51.81,51.67,51.79,220200.0,34.3182,34.4045,34.3115,34.3912,220200.0
2008-05-07 14:45:00,51.79,51.8,51.54,51.58,360600.0,34.3912,34.3979,34.2252,34.2518,360600.0
2008-05-07 14:50:00,51.58,51.7,51.52,51.67,368400.0,34.2518,34.3315,34.2119,34.3115,368400.0
2008-05-07 14:55:00,51.67,51.72,51.55,51.56,264000.0,34.3115,34.3447,34.2318,34.2385,264000.0
2008-05-07 15:00:00,51.56,51.57,51.39,51.44,412200.0,34.2385,34.2451,34.1256,34.1588,412200.0
2008-05-07 15:05:00,51.44,51.47,51.27,51.31,528300.0,34.1588,34.1787,34.0459,34.0725,528300.0
2008-05-07 15:10:00,51.3,51.48,51.28,51.43,297300.0,34.0658,34.1854,34.0526,34.1522,297300.0
2008-05-07 15:15:00,51.43,51.52,51.29,51.46,143100.0,34.1522,34.2119,34.0592,34.1721,143100.0
2008-05-07 15:20:00,51.45,51.47,51.23,51.24,432600.0,34.1654,34.1787,34.0193,34.026,432600.0
2008-05-07 15:25:00,51.24,51.28,51.14,51.28,423000.0,34.026,34.0526,33.9596,34.0526,423000.0
2008-05-07 15:30:00,51.28,51.48,51.17,51.48,432300.0,34.0526,34.1854,33.9795,34.1854,432300.0
2008-05-07 15:35:00,51.47,51.54,51.37,51.5,353400.0,34.1787,34.2252,34.1123,34.1986,353400.0
2008-05-07 15:40:00,51.5,51.52,51.38,51.52,468900.0,34.1986,34.2119,34.119,34.2119,468900.0
2008-05-07 15:45:00,51.52,51.6,51.38,51.43,598800.0,34.2119,34.265,34.119,34.1522,598800.0
2008-05-07 15:50:00,51.42,51.44,51.3,51.35,856800.0,34.1455,34.1588,34.0658,34.099,856800.0
2008-05-07 15:55:00,51.35,51.35,51.03,51.23,3117600.0,34.099,34.099,33.8865,34.0193,3117600.0
2008-05-07 16:00:00,51.27,51.4,51.07,51.3,6308100.0,34.0459,34.1322,33.9131,34.0658,6308100.0
2008-05-07 16:05:00,51.32,51.33,51.07,51.33,59400.0,34.0791,34.0858,33.9131,34.0858,59400.0
2008-05-07 16:10:00,51.33,51.35,51.33,51.35,57900.0,34.0858,34.099,34.0858,34.099,57900.0
2008-05-08 09:30:00,51.6,51.75,51.52,51.55,309300.0,34.265,34.3647,34.2119,34.2318,309300.0
2008-05-08 09:35:00,51.53,51.65,51.42,51.63,354000.0,34.2186,34.2983,34.1455,34.285,354000.0
2008-05-08 09:40:00,51.62,51.62,51.52,51.54,197400.0,34.2783,34.2783,34.2119,34.2252,197400.0
2008-05-08 09:45:00,51.54,51.68,51.45,51.67,402300.0,34.2252,34.3182,34.1654,34.3115,402300.0
2008-05-08 09:50:00,51.67,51.78,51.59,51.77,218700.0,34.3115,34.3846,34.2584,34.3779,218700.0
2008-05-08 09:55:00,51.78,51.79,51.54,51.58,207900.0,34.3846,34.3912,34.2252,34.2518,207900.0
2008-05-08 10:00:00,51.57,51.64,51.51,51.61,246000.0,34.2451,34.2916,34.2053,34.2717,246000.0
2008-05-08 10:05:00,51.61,51.62,51.48,51.56,394500.0,34.2717,34.2783,34.1854,34.2385,394500.0
2008-05-08 10:10:00,51.56,51.58,51.43,51.47,276000.0,34.2385,34.2518,34.1522,34.1787,276000.0
2008-05-08 10:15:00,51.46,51.47,51.33,51.33,417900.0,34.1721,34.1787,34.0858,34.0858,417900.0
2008-05-08 10:20:00,51.33,51.45,51.33,51.41,189600.0,34.0858,34.1654,34.0858,34.1389,189600.0
2008-05-08 10:25:00,51.42,51.46,51.34,51.46,244500.0,34.1455,34.1721,34.0924,34.1721,244500.0
2008-05-08 10:30:00,51.46,51.5,51.33,51.36,263100.0,34.1721,34.1986,34.0858,34.1057,263100.0
2008-05-08 10:35:00,51.36,51.38,51.29,51.29,304200.0,34.1057,34.119,34.0592,34.0592,304200.0
2008-05-08 10:40:00,51.28,51.39,51.28,51.38,209400.0,34.0526,34.1256,34.0526,34.119,209400.0
2008-05-08 10:45:00,51.38,51.5,51.34,51.36,285000.0,34.119,34.1986,34.0924,34.1057,285000.0
2008-05-08 10:50:00,51.38,51.38,51.23,51.26,207600.0,34.119,34.119,34.0193,34.0393,207600.0
2008-05-08 10:55:00,51.26,51.47,51.26,51.43,147900.0,34.0393,34.1787,34.0393,34.1522,147900.0
2008-05-08 11:00:00,51.43,51.44,51.32,51.36,140700.0,34.1522,34.1588,34.0791,34.1057,140700.0
2008-05-08 11:05:00,51.35,51.55,51.35,51.51,152400.0,34.099,34.2318,34.099,34.2053,152400.0
2008-05-08 11:10:00,51.51,51.71,51.46,51.67,313800.0,34.2053,34.3381,34.1721,34.3115,313800.0
2008-05-08 11:15:00,51.68,51.72,51.61,51.63,115500.0,34.3182,34.3447,34.2717,34.285,115500.0
2008-05-08 11:20:00,51.63,51.73,51.6,51.71,113100.0,34.285,34.3514,34.265,34.3381,113100.0
2008-05-08 11:25:00,51.7,51.74,51.68,51.73,89700.0,34.3315,34.358,34.3182,34.3514,89700.0
2008-05-08 11:30:00,51.73,51.84,51.7,51.84,254400.0,34.3514,34.4244,34.3315,34.4244,254400.0
2008-05-08 11:35:00,51.84,51.89,51.71,51.72,167700.0,34.4244,34.4576,34.3381,34.3447,167700.0
2008-05-08 11:40:00,51.7,51.74,51.65,51.66,134100.0,34.3315,34.358,34.2983,34.3049,134100.0
2008-05-08 11:45:00,51.66,51.76,51.65,51.76,69300.0,34.3049,34.3713,34.2983,34.3713,69300.0
2008-05-08 11:50:00,51.76,51.78,51.63,51.67,122100.0,34.3713,34.3846,34.285,34.3115,122100.0
2008-05-08 11:55:00,51.7,51.76,51.66,51.68,46200.0,34.3315,34.3713,34.3049,34.3182,46200.0
2008-05-08 12:00:00,51.69,51.71,51.64,51.7,90300.0,34.3248,34.3381,34.2916,34.3315,90300.0
2008-05-08 12:05:00,51.72,51.74,51.65,51.74,80700.0,34.3447,34.358,34.2983,34.358,80700.0
2008-05-08 12:10:00,51.75,51.76,51.6,51.62,86100.0,34.3647,34.3713,34.265,34.2783,86100.0
2008-05-08 12:15:00,51.63,51.63,51.55,51.61,60600.0,34.285,34.285,34.2318,34.2717,60600.0
2008-05-08 12:20:00,51.62,51.63,51.51,51.53,83700.0,34.2783,34.285,34.2053,34.2186,83700.0
2008-05-08 12:25:00,51.53,51.6,51.51,51.51,64500.0,34.2186,34.265,34.2053,34.2053,64500.0
2008-05-08 12:30:00,51.51,51.6,51.46,51.54,74100.0,34.2053,34.265,34.1721,34.2252,74100.0
2008-05-08 12:35:00,51.54,51.59,51.52,51.55,58800.0,34.2252,34.2584,34.2119,34.2318,58800.0
2008-05-08 12:40:00,51.56,51.57,51.52,51.55,61500.0,34.2385,34.2451,34.2119,34.2318,61500.0
2008-05-08 12:45:00,51.55,51.65,51.54,51.65,74100.0,34.2318,34.2983,34.2252,34.2983,74100.0
2008-05-08 12:50:00,51.66,51.71,51.65,51.65,76800.0,34.3049,34.3381,34.2983,34.2983,76800.0
2008-05-08 12:55:00,51.64,51.66,51.58,51.66,79200.0,34.2916,34.3049,34.2518,34.3049,79200.0
2008-05-08 13:00:00,51.65,51.73,51.65,51.68,53700.0,34.2983,34.3514,34.2983,34.3182,53700.0
2008-05-08 13:05:00,51.69,51.74,51.67,51.71,55800.0,34.3248,34.358,34.3115,34.3381,55800.0
2008-05-08 13:10:00,51.71,51.71,51.59,51.6,55200.0,34.3381,34.3381,34.2584,34.265,55200.0
2008-05-08 13:15:00,51.61,51.72,51.58,51.69,109800.0,34.2717,34.3447,34.2518,34.3248,109800.0
2008-05-08 13:20:00,51.69,51.81,51.67,51.75,140100.0,34.3248,34.4045,34.3115,34.3647,140100.0
2008-05-08 13:25:00,51.75,51.89,51.75,51.85,118500.0,34.3647,34.4576,34.3647,34.4311,118500.0
2008-05-08 13:30:00,51.86,51.92,51.83,51.84,115800.0,34.4377,34.4775,34.4178,34.4244,115800.0
2008-05-08 13:35:00,51.85,51.89,51.76,51.78,107100.0,34.4311,34.4576,34.3713,34.3846,107100.0
2008-05-08 13:40:00,51.79,51.88,51.78,51.86,120600.0,34.3912,34.451,34.3846,34.4377,120600.0
2008-05-08 13:45:00,51.86,51.93,51.85,51.9,127800.0,34.4377,34.4842,34.4311,34.4643,127800.0
2008-05-08 13:50:00,51.91,52.09,51.91,52.04,159000.0,34.4709,34.5904,34.4709,34.5572,159000.0
2008-05-08 13:55:00,52.04,52.09,52.01,52.06,147300.0,34.5572,34.5904,34.5373,34.5705,147300.0
2008-05-08 14:00:00,52.05,52.05,51.92,51.92,95400.0,34.5639,34.5639,34.4775,34.4775,95400.0
2008-05-08 14:05:00,51.92,52.02,51.88,51.96,99000.0,34.4775,34.5439,34.451,34.5041,99000.0
2008-05-08 14:10:00,51.96,52.11,51.95,52.05,228900.0,34.5041,34.6037,34.4975,34.5639,228900.0
2008-05-08 14:15:00,52.06,52.12,51.98,51.98,195300.0,34.5705,34.6104,34.5174,34.5174,195300.0
2008-05-08 14:20:00,51.98,52.02,51.94,51.95,124800.0,34.5174,34.5439,34.4908,34.4975,124800.0
2008-05-08 14:25:00,51.94,52.06,51.94,51.98,159900.0,34.4908,34.5705,34.4908,34.5174,159900.0
2008-05-08 14:30:00,51.99,52.01,51.87,51.96,182100.0,34.524,34.5373,34.4443,34.5041,182100.0
2008-05-08 14:35:00,51.96,52.07,51.95,52.02,77700.0,34.5041,34.5772,34.4975,34.5439,77700.0
2008-05-08 14:40:00,52.02,52.02,51.77,51.8,114900.0,34.5439,34.5439,34.3779,34.3979,114900.0
2008-05-08 14:45:00,51.79,51.87,51.77,51.78,152100.0,34.3912,34.4443,34.3779,34.3846,152100.0
2008-05-08 14:50:00,51.77,51.88,51.72,51.87,129600.0,34.3779,34.451,34.3447,34.4443,129600.0
2008-05-08 14:55:00,51.89,51.89,51.73,51.79,121200.0,34.4576,34.4576,34.3514,34.3912,121200.0
2008-05-08 15:00:00,51.79,51.97,51.79,51.88,84000.0,34.3912,34.5107,34.3912,34.451,84000.0
2008-05-08 15:05:00,51.88,51.91,51.78,51.85,98100.0,34.451,34.4709,34.3846,34.4311,98100.0
2008-05-08 15:10:00,51.85,51.85,51.71,51.73,96300.0,34.4311,34.4311,34.3381,34.3514,96300.0
2008-05-08 15:15:00,51.72,51.76,51.61,51.72,240600.0,34.3447,34.3713,34.2717,34.3447,240600.0
2008-05-08 15:20:00,51.71,51.73,51.56,51.63,219000.0,34.3381,34.3514,34.2385,34.285,219000.0
2008-05-08 15:25:00,51.63,51.75,51.6,51.63,232200.0,34.285,34.3647,34.265,34.285,232200.0
2008-05-08 15:30:00,51.63,51.82,51.63,51.71,159900.0,34.285,34.4111,34.285,34.3381,159900.0
2008-05-08 15:35:00,51.71,51.79,51.67,51.79,154200.0,34.3381,34.3912,34.3115,34.3912,154200.0
2008-05-08 15:40:00,51.78,51.82,51.64,51.73,150900.0,34.3846,34.4111,34.2916,34.3514,150900.0
2008-05-08 15:45:00,51.73,51.88,51.73,51.87,309000.0,34.3514,34.451,34.3514,34.4443,309000.0
2008-05-08 15:50:00,51.87,51.95,51.79,51.85,498900.0,34.4443,34.4975,34.3912,34.4311,498900.0
2008-05-08 15:55:00,51.84,51.98,51.83,51.95,1305900.0,34.4244,34.5174,34.4178,34.4975,1305900.0
2008-05-08 16:00:00,51.95,51.98,51.82,51.83,2191200.0,34.4975,34.5174,34.4111,34.4178,2191200.0
2008-05-08 16:05:00,51.83,51.83,51.77,51.77,46200.0,34.4178,34.4178,34.3779,34.3779,46200.0
2008-05-08 16:10:00,51.7,51.7,51.7,51.7,1500.0,34.3315,34.3315,34.3315,34.3315,1500.0
2008-05-09 09:30:00,50.73,50.79,50.43,50.45,406800.0,33.6873,33.7272,33.4881,33.5014,406800.0
2008-05-09 09:35:00,50.44,50.65,50.44,50.61,508200.0,33.4947,33.6342,33.4947,33.6076,508200.0
2008-05-09 09:40:00,50.6,50.8,50.59,50.75,498900.0,33.601,33.7338,33.5944,33.7006,498900.0
2008-05-09 09:45:00,50.78,50.85,50.6,50.63,184800.0,33.7205,33.767,33.601,33.6209,184800.0
2008-05-09 09:50:00,50.61,50.71,50.61,50.62,113700.0,33.6076,33.674,33.6076,33.6143,113700.0
2008-05-09 09:55:00,50.63,50.71,50.62,50.64,181200.0,33.6209,33.674,33.6143,33.6276,181200.0
2008-05-09 10:00:00,50.64,50.78,50.63,50.78,190800.0,33.6276,33.7205,33.6209,33.7205,190800.0
2008-05-09 10:05:00,50.78,50.82,50.73,50.75,231300.0,33.7205,33.7471,33.6873,33.7006,231300.0
2008-05-09 10:10:00,50.77,50.77,50.66,50.73,197400.0,33.7139,33.7139,33.6408,33.6873,197400.0
2008-05-09 10:15:00,50.72,50.87,50.67,50.86,204600.0,33.6807,33.7803,33.6475,33.7737,204600.0
2008-05-09 10:20:00,50.85,50.86,50.74,50.81,146400.0,33.767,33.7737,33.694,33.7404,146400.0
2008-05-09 10:25:00,50.82,50.82,50.76,50.77,99300.0,33.7471,33.7471,33.7072,33.7139,99300.0
2008-05-09 10:30:00,50.77,50.9,50.75,50.87,177300.0,33.7139,33.8002,33.7006,33.7803,177300.0
2008-05-09 10:35:00,50.87,50.89,50.77,50.87,267000.0,33.7803,33.7936,33.7139,33.7803,267000.0
2008-05-09 10:40:00,50.86,50.95,50.85,50.89,259800.0,33.7737,33.8334,33.767,33.7936,259800.0
2008-05-09 10:45:00,50.9,51.04,50.9,50.96,219000.0,33.8002,33.8932,33.8002,33.8401,219000.0
2008-05-09 10:50:00,50.96,51.01,50.89,50.91,158100.0,33.8401,33.8733,33.7936,33.8069,158100.0
2008-05-09 10:55:00,50.9,51.0,50.9,50.95,75300.0,33.8002,33.8666,33.8002,33.8334,75300.0
2008-05-09 11:00:00,50.96,50.98,50.9,50.92,87900.0,33.8401,33.8533,33.8002,33.8135,87900.0
2008-05-09 11:05:00,50.93,50.99,50.91,50.93,111900.0,33.8201,33.86,33.8069,33.8201,111900.0
2008-05-09 11:10:00,50.93,50.95,50.88,50.91,102300.0,33.8201,33.8334,33.7869,33.8069,102300.0
2008-05-09 11:15:00,50.9,50.95,50.86,50.89,117900.0,33.8002,33.8334,33.7737,33.7936,117900.0
2008-05-09 11:20:00,50.89,50.9,50.78,50.79,239400.0,33.7936,33.8002,33.7205,33.7272,239400.0
2008-05-09 11:25:00,50.79,51.0,50.79,50.94,154800.0,33.7272,33.8666,33.7272,33.8268,154800.0
2008-05-09 11:30:00,50.93,50.98,50.78,50.87,146700.0,33.8201,33.8533,33.7205,33.7803,146700.0
2008-05-09 11:35:00,50.88,50.95,50.83,50.83,125100.0,33.7869,33.8334,33.7537,33.7537,125100.0
2008-05-09 11:40:00,50.84,50.88,50.8,50.82,83700.0,33.7604,33.7869,33.7338,33.7471,83700.0
2008-05-09 11:45:00,50.84,50.9,50.83,50.85,84600.0,33.7604,33.8002,33.7537,33.767,84600.0
2008-05-09 11:50:00,50.87,50.89,50.79,50.82,188400.0,33.7803,33.7936,33.7272,33.7471,188400.0
2008-05-09 11:55:00,50.81,50.88,50.81,50.81,124800.0,33.7404,33.7869,33.7404,33.7404,124800.0
2008-05-09 12:00:00,50.83,50.83,50.78,50.78,181200.0,33.7537,33.7537,33.7205,33.7205,181200.0
2008-05-09 12:05:00,50.78,50.83,50.76,50.78,93300.0,33.7205,33.7537,33.7072,33.7205,93300.0
2008-05-09 12:10:00,50.78,50.83,50.77,50.77,75600.0,33.7205,33.7537,33.7139,33.7139,75600.0
2008-05-09 12:15:00,50.77,50.83,50.75,50.78,73200.0,33.7139,33.7537,33.7006,33.7205,73200.0
2008-05-09 12:20:00,50.78,50.81,50.74,50.75,74700.0,33.7205,33.7404,33.694,33.7006,74700.0
2008-05-09 12:25:00,50.76,50.82,50.73,50.82,63000.0,33.7072,33.7471,33.6873,33.7471,63000.0
2008-05-09 12:30:00,50.82,50.87,50.77,50.79,107400.0,33.7471,33.7803,33.7139,33.7272,107400.0
2008-05-09 12:35:00,50.78,50.83,50.75,50.79,146700.0,33.7205,33.7537,33.7006,33.7272,146700.0
2008-05-09 12:40:00,50.79,50.8,50.75,50.79,49500.0,33.7272,33.7338,33.7006,33.7272,49500.0
2008-05-09 12:45:00,50.78,50.85,50.78,50.85,49200.0,33.7205,33.767,33.7205,33.767,49200.0
2008-05-09 12:50:00,50.84,50.89,50.8,50.85,95700.0,33.7604,33.7936,33.7338,33.767,95700.0
2008-05-09 12:55:00,50.84,50.94,50.83,50.92,52500.0,33.7604,33.8268,33.7537,33.8135,52500.0
2008-05-09 13:00:00,50.91,50.93,50.82,50.9,81600.0,33.8069,33.8201,33.7471,33.8002,81600.0
2008-05-09 13:05:00,50.9,50.92,50.76,50.79,75600.0,33.8002,33.8135,33.7072,33.7272,75600.0
2008-05-09 13:10:00,50.79,50.85,50.69,50.7,139500.0,33.7272,33.767,33.6608,33.6674,139500.0
2008-05-09 13:15:00,50.69,50.69,50.62,50.68,157800.0,33.6608,33.6608,33.6143,33.6541,157800.0
2008-05-09 13:20:00,50.68,50.69,50.65,50.69,114600.0,33.6541,33.6608,33.6342,33.6608,114600.0
2008-05-09 13:25:00,50.69,50.69,50.62,50.62,184200.0,33.6608,33.6608,33.6143,33.6143,184200.0
2008-05-09 13:30:00,50.62,50.63,50.56,50.57,156300.0,33.6143,33.6209,33.5744,33.5811,156300.0
2008-05-09 13:35:00,50.56,50.59,50.52,50.55,258000.0,33.5744,33.5944,33.5479,33.5678,258000.0
2008-05-09 13:40:00,50.55,50.56,50.5,50.55,156000.0,33.5678,33.5744,33.5346,33.5678,156000.0
2008-05-09 13:45:00,50.54,50.58,50.53,50.57,81600.0,33.5612,33.5877,33.5545,33.5811,81600.0
2008-05-09 13:50:00,50.57,50.61,50.5,50.59,257400.0,33.5811,33.6076,33.5346,33.5944,257400.0
2008-05-09 13:55:00,50.59,50.67,50.57,50.63,52200.0,33.5944,33.6475,33.5811,33.6209,52200.0
2008-05-09 14:00:00,50.62,50.74,50.6,50.72,88200.0,33.6143,33.694,33.601,33.6807,88200.0
2008-05-09 14:05:00,50.72,50.74,50.67,50.69,69600.0,33.6807,33.694,33.6475,33.6608,69600.0
2008-05-09 14:10:00,50.69,50.7,50.62,50.65,65400.0,33.6608,33.6674,33.6143,33.6342,65400.0
2008-05-09 14:15:00,50.67,50.75,50.67,50.69,71100.0,33.6475,33.7006,33.6475,33.6608,71100.0
2008-05-09 14:20:00,50.69,50.69,50.59,50.61,74700.0,33.6608,33.6608,33.5944,33.6076,74700.0
2008-05-09 14:25:00,50.61,50.7,50.6,50.62,87000.0,33.6076,33.6674,33.601,33.6143,87000.0
2008-05-09 14:30:00,50.62,50.67,50.61,50.66,85800.0,33.6143,33.6475,33.6076,33.6408,85800.0
2008-05-09 14:35:00,50.66,50.7,50.63,50.7,71700.0,33.6408,33.6674,33.6209,33.6674,71700.0
2008-05-09 14:40:00,50.7,50.72,50.63,50.64,102900.0,33.6674,33.6807,33.6209,33.6276,102900.0
2008-05-09 14:45:00,50.64,50.71,50.63,50.63,85200.0,33.6276,33.674,33.6209,33.6209,85200.0
2008-05-09 14:50:00,50.62,50.69,50.62,50.66,100200.0,33.6143,33.6608,33.6143,33.6408,100200.0
2008-05-09 14:55:00,50.66,50.77,50.64,50.72,106800.0,33.6408,33.7139,33.6276,33.6807,106800.0
2008-05-09 15:00:00,50.71,50.79,50.7,50.76,78000.0,33.674,33.7272,33.6674,33.7072,78000.0
2008-05-09 15:05:00,50.76,50.79,50.71,50.78,52500.0,33.7072,33.7272,33.674,33.7205,52500.0
2008-05-09 15:10:00,50.79,50.79,50.71,50.78,56700.0,33.7272,33.7272,33.674,33.7205,56700.0
2008-05-09 15:15:00,50.77,50.77,50.7,50.74,77700.0,33.7139,33.7139,33.6674,33.694,77700.0
2008-05-09 15:20:00,50.75,50.76,50.65,50.72,101700.0,33.7006,33.7072,33.6342,33.6807,101700.0
2008-05-09 15:25:00,50.72,50.89,50.71,50.87,168300.0,33.6807,33.7936,33.674,33.7803,168300.0
2008-05-09 15:30:00,50.86,50.98,50.85,50.95,166200.0,33.7737,33.8533,33.767,33.8334,166200.0
2008-05-09 15:35:00,50.97,51.0,50.86,50.92,155700.0,33.8467,33.8666,33.7737,33.8135,155700.0
2008-05-09 15:40:00,50.94,50.99,50.91,50.94,201300.0,33.8268,33.86,33.8069,33.8268,201300.0
2008-05-09 15:45:00,50.93,50.94,50.75,50.78,323700.0,33.8201,33.8268,33.7006,33.7205,323700.0
2008-05-09 15:50:00,50.79,50.82,50.76,50.8,324600.0,33.7272,33.7471,33.7072,33.7338,324600.0
2008-05-09 15:55:00,50.81,51.08,50.68,50.73,1086000.0,33.7404,33.9197,33.6541,33.6873,1086000.0
2008-05-12 09:30:00,50.83,50.92,50.59,50.6,316200.0,33.7537,33.8135,33.5944,33.601,316200.0
2008-05-12 09:35:00,50.62,50.75,50.58,50.71,126900.0,33.6143,33.7006,33.5877,33.674,126900.0
2008-05-12 09:40:00,50.7,50.75,50.52,50.52,184500.0,33.6674,33.7006,33.5479,33.5479,184500.0
2008-05-12 09:45:00,50.52,50.57,50.43,50.45,645000.0,33.5479,33.5811,33.4881,33.5014,645000.0
2008-05-12 09:50:00,50.45,50.45,50.08,50.2,582900.0,33.5014,33.5014,33.2557,33.3354,582900.0
2008-05-12 09:55:00,50.22,50.22,50.04,50.12,237000.0,33.3487,33.3487,33.2291,33.2823,237000.0
2008-05-12 10:00:00,50.13,50.2,50.1,50.19,182400.0,33.2889,33.3354,33.269,33.3287,182400.0
2008-05-12 10:05:00,50.18,50.18,50.06,50.1,184200.0,33.3221,33.3221,33.2424,33.269,184200.0
2008-05-12 10:10:00,50.11,50.18,50.08,50.13,259200.0,33.2756,33.3221,33.2557,33.2889,259200.0
2008-05-12 10:15:00,50.12,50.16,50.05,50.09,161400.0,33.2823,33.3088,33.2358,33.2623,161400.0
2008-05-12 10:20:00,50.09,50.23,50.09,50.23,158700.0,33.2623,33.3553,33.2623,33.3553,158700.0
2008-05-12 10:25:00,50.23,50.32,50.21,50.24,122700.0,33.3553,33.4151,33.342,33.3619,122700.0
2008-05-12 10:30:00,50.23,50.27,50.2,50.23,133800.0,33.3553,33.3819,33.3354,33.3553,133800.0
2008-05-12 10:35:00,50.22,50.31,50.21,50.3,147300.0,33.3487,33.4084,33.342,33.4018,147300.0
2008-05-12 10:40:00,50.3,50.37,50.29,50.32,126600.0,33.4018,33.4483,33.3951,33.4151,126600.0
2008-05-12 10:45:00,50.32,50.37,50.31,50.31,239700.0,33.4151,33.4483,33.4084,33.4084,239700.0
2008-05-12 10:50:00,50.32,50.32,50.24,50.24,194100.0,33.4151,33.4151,33.3619,33.3619,194100.0
2008-05-12 10:55:00,50.24,50.25,50.17,50.21,218400.0,33.3619,33.3686,33.3155,33.342,218400.0
2008-05-12 11:00:00,50.22,50.33,50.19,50.33,74700.0,33.3487,33.4217,33.3287,33.4217,74700.0
2008-05-12 11:05:00,50.33,50.38,50.31,50.38,149100.0,33.4217,33.4549,33.4084,33.4549,149100.0
2008-05-12 11:10:00,50.37,50.39,50.3,50.34,197100.0,33.4483,33.4615,33.4018,33.4283,197100.0
2008-05-12 11:15:00,50.34,50.38,50.24,50.3,170700.0,33.4283,33.4549,33.3619,33.4018,170700.0
2008-05-12 11:20:00,50.26,50.43,50.26,50.42,464700.0,33.3752,33.4881,33.3752,33.4815,464700.0
2008-05-12 11:25:00,50.42,50.46,50.37,50.46,143100.0,33.4815,33.508,33.4483,33.508,143100.0
2008-05-12 11:30:00,50.46,50.49,50.42,50.46,127200.0,33.508,33.528,33.4815,33.508,127200.0
2008-05-12 11:35:00,50.46,50.5,50.44,50.5,73500.0,33.508,33.5346,33.4947,33.5346,73500.0
2008-05-12 11:40:00,50.5,50.53,50.44,50.52,153600.0,33.5346,33.5545,33.4947,33.5479,153600.0
2008-05-12 11:45:00,50.53,50.71,50.5,50.7,279900.0,33.5545,33.674,33.5346,33.6674,279900.0
2008-05-12 11:50:00,50.71,50.74,50.13,50.59,155400.0,33.674,33.694,33.2889,33.5944,155400.0
2008-05-12 11:55:00,50.59,50.61,50.54,50.58,96300.0,33.5944,33.6076,33.5612,33.5877,96300.0
2008-05-12 12:00:00,50.59,50.67,50.55,50.65,80700.0,33.5944,33.6475,33.5678,33.6342,80700.0
2008-05-12 12:05:00,50.66,50.67,50.57,50.59,82800.0,33.6408,33.6475,33.5811,33.5944,82800.0
2008-05-12 12:10:00,50.59,50.59,50.5,50.51,109200.0,33.5944,33.5944,33.5346,33.5412,109200.0
2008-05-12 12:15:00,50.51,50.53,50.41,50.43,87900.0,33.5412,33.5545,33.4748,33.4881,87900.0
2008-05-12 12:20:00,50.43,50.44,50.37,50.39,156900.0,33.4881,33.4947,33.4483,33.4615,156900.0
2008-05-12 12:25:00,50.4,50.4,50.33,50.36,89400.0,33.4682,33.4682,33.4217,33.4416,89400.0
2008-05-12 12:30:00,50.36,50.39,50.33,50.39,63300.0,33.4416,33.4615,33.4217,33.4615,63300.0
2008-05-12 12:35:00,50.39,50.39,50.31,50.34,67500.0,33.4615,33.4615,33.4084,33.4283,67500.0
2008-05-12 12:40:00,50.34,50.34,50.27,50.28,99300.0,33.4283,33.4283,33.3819,33.3885,99300.0
2008-05-12 12:45:00,50.28,50.31,50.27,50.28,114000.0,33.3885,33.4084,33.3819,33.3885,114000.0
2008-05-12 12:50:00,50.28,50.37,50.27,50.36,114000.0,33.3885,33.4483,33.3819,33.4416,114000.0
2008-05-12 12:55:00,50.37,50.38,50.29,50.29,118500.0,33.4483,33.4549,33.3951,33.3951,118500.0
2008-05-12 13:00:00,50.29,50.3,50.24,50.25,113400.0,33.3951,33.4018,33.3619,33.3686,113400.0
2008-05-12 13:05:00,50.24,50.27,50.24,50.25,54900.0,33.3619,33.3819,33.3619,33.3686,54900.0
2008-05-12 13:10:00,50.26,50.33,50.23,50.29,96000.0,33.3752,33.4217,33.3553,33.3951,96000.0
2008-05-12 13:15:00,50.27,50.34,50.25,50.31,51000.0,33.3819,33.4283,33.3686,33.4084,51000.0
2008-05-12 13:20:00,50.3,50.31,50.3,50.3,25500.0,33.4018,33.4084,33.4018,33.4018,25500.0
2008-05-12 13:25:00,50.3,50.36,50.21,50.22,66900.0,33.4018,33.4416,33.342,33.3487,66900.0
2008-05-12 13:30:00,50.22,50.25,50.2,50.23,84600.0,33.3487,33.3686,33.3354,33.3553,84600.0
2008-05-12 13:35:00,50.22,50.24,50.14,50.16,69900.0,33.3487,33.3619,33.2955,33.3088,69900.0
2008-05-12 13:40:00,50.16,50.16,50.14,50.14,76200.0,33.3088,33.3088,33.2955,33.2955,76200.0
2008-05-12 13:45:00,50.15,50.29,50.15,50.28,64200.0,33.3022,33.3951,33.3022,33.3885,64200.0
2008-05-12 13:50:00,50.28,50.33,50.28,50.28,29100.0,33.3885,33.4217,33.3885,33.3885,29100.0
2008-05-12 13:55:00,50.3,50.31,50.25,50.28,27600.0,33.4018,33.4084,33.3686,33.3885,27600.0
2008-05-12 14:00:00,50.27,50.29,50.26,50.27,60000.0,33.3819,33.3951,33.3752,33.3819,60000.0
2008-05-12 14:05:00,50.27,50.27,50.23,50.27,67800.0,33.3819,33.3819,33.3553,33.3819,67800.0
2008-05-12 14:10:00,50.27,50.4,50.27,50.4,174300.0,33.3819,33.4682,33.3819,33.4682,174300.0
2008-05-12 14:15:00,50.39,50.42,50.35,50.35,70500.0,33.4615,33.4815,33.435,33.435,70500.0
2008-05-12 14:20:00,50.36,50.42,50.33,50.36,59100.0,33.4416,33.4815,33.4217,33.4416,59100.0
2008-05-12 14:25:00,50.38,50.52,50.38,50.43,126300.0,33.4549,33.5479,33.4549,33.4881,126300.0
2008-05-12 14:30:00,50.43,50.52,50.33,50.52,277200.0,33.4881,33.5479,33.4217,33.5479,277200.0
2008-05-12 14:35:00,50.52,50.55,50.49,50.49,86100.0,33.5479,33.5678,33.528,33.528,86100.0
2008-05-12 14:40:00,50.49,50.59,50.49,50.59,89400.0,33.528,33.5944,33.528,33.5944,89400.0
2008-05-12 14:45:00,50.59,50.6,50.52,50.58,124800.0,33.5944,33.601,33.5479,33.5877,124800.0
2008-05-12 14:50:00,50.57,50.64,50.56,50.63,128700.0,33.5811,33.6276,33.5744,33.6209,128700.0
2008-05-12 14:55:00,50.64,50.67,50.6,50.64,93600.0,33.6276,33.6475,33.601,33.6276,93600.0
2008-05-12 15:00:00,50.64,50.67,50.54,50.6,146700.0,33.6276,33.6475,33.5612,33.601,146700.0
2008-05-12 15:05:00,50.6,50.76,50.55,50.65,467400.0,33.601,33.7072,33.5678,33.6342,467400.0
2008-05-12 15:10:00,50.66,50.69,50.63,50.64,114300.0,33.6408,33.6608,33.6209,33.6276,114300.0
2008-05-12 15:15:00,50.64,50.7,50.63,50.7,74700.0,33.6276,33.6674,33.6209,33.6674,74700.0
2008-05-12 15:20:00,50.7,50.75,50.68,50.72,166500.0,33.6674,33.7006,33.6541,33.6807,166500.0
2008-05-12 15:25:00,50.73,50.75,50.65,50.7,123300.0,33.6873,33.7006,33.6342,33.6674,123300.0
2008-05-12 15:30:00,50.7,50.73,50.62,50.73,107700.0,33.6674,33.6873,33.6143,33.6873,107700.0
2008-05-12 15:35:00,50.73,50.74,50.65,50.72,212700.0,33.6873,33.694,33.6342,33.6807,212700.0
2008-05-12 15:40:00,50.7,50.73,50.63,50.72,155100.0,33.6674,33.6873,33.6209,33.6807,155100.0
2008-05-12 15:45:00,50.73,50.73,50.61,50.68,318300.0,33.6873,33.6873,33.6076,33.6541,318300.0
2008-05-12 15:50:00,50.69,50.86,50.69,50.84,476100.0,33.6608,33.7737,33.6608,33.7604,476100.0
2008-05-12 15:55:00,50.84,50.9,50.73,50.82,1142100.0,33.7604,33.8002,33.6873,33.7471,1142100.0
2008-05-13 09:30:00,51.65,51.74,51.52,51.59,299100.0,34.2983,34.358,34.2119,34.2584,299100.0
2008-05-13 09:35:00,51.6,51.6,51.49,51.5,205200.0,34.265,34.265,34.192,34.1986,205200.0
2008-05-13 09:40:00,51.5,51.56,51.42,51.55,146100.0,34.1986,34.2385,34.1455,34.2318,146100.0
2008-05-13 09:45:00,51.53,51.57,51.46,51.48,212100.0,34.2186,34.2451,34.1721,34.1854,212100.0
2008-05-13 09:50:00,51.47,51.48,51.25,51.36,139500.0,34.1787,34.1854,34.0326,34.1057,139500.0
2008-05-13 09:55:00,51.36,51.44,51.27,51.33,164700.0,34.1057,34.1588,34.0459,34.0858,164700.0
2008-05-13 10:00:00,51.33,51.39,51.27,51.3,96300.0,34.0858,34.1256,34.0459,34.0658,96300.0
2008-05-13 10:05:00,51.31,51.41,51.2,51.36,143700.0,34.0725,34.1389,33.9994,34.1057,143700.0
2008-05-13 10:10:00,51.37,51.42,51.23,51.25,120300.0,34.1123,34.1455,34.0193,34.0326,120300.0
2008-05-13 10:15:00,51.26,51.35,51.25,51.35,51900.0,34.0393,34.099,34.0326,34.099,51900.0
2008-05-13 10:20:00,51.35,51.4,51.28,51.34,72300.0,34.099,34.1322,34.0526,34.0924,72300.0
2008-05-13 10:25:00,51.32,51.36,51.29,51.3,72000.0,34.0791,34.1057,34.0592,34.0658,72000.0
2008-05-13 10:30:00,51.33,51.38,51.3,51.31,47700.0,34.0858,34.119,34.0658,34.0725,47700.0
2008-05-13 10:35:00,51.32,51.4,51.32,51.37,89100.0,34.0791,34.1322,34.0791,34.1123,89100.0
2008-05-13 10:40:00,51.37,51.41,51.34,51.36,135900.0,34.1123,34.1389,34.0924,34.1057,135900.0
2008-05-13 10:45:00,51.33,51.41,51.21,51.24,204300.0,34.0858,34.1389,34.0061,34.026,204300.0
2008-05-13 10:50:00,51.26,51.26,51.04,51.06,126600.0,34.0393,34.0393,33.8932,33.9065,126600.0
2008-05-13 10:55:00,51.06,51.14,51.05,51.08,156900.0,33.9065,33.9596,33.8998,33.9197,156900.0
2008-05-13 11:00:00,51.07,51.09,51.02,51.07,113400.0,33.9131,33.9264,33.8799,33.9131,113400.0
2008-05-13 11:05:00,51.06,51.12,51.06,51.12,105600.0,33.9065,33.9463,33.9065,33.9463,105600.0
2008-05-13 11:10:00,51.13,51.18,51.11,51.15,53400.0,33.9529,33.9861,33.9397,33.9662,53400.0
2008-05-13 11:15:00,51.15,51.19,51.12,51.19,115500.0,33.9662,33.9928,33.9463,33.9928,115500.0
2008-05-13 11:20:00,51.18,51.27,51.16,51.22,167400.0,33.9861,34.0459,33.9729,34.0127,167400.0
2008-05-13 11:25:00,51.23,51.24,51.11,51.11,84900.0,34.0193,34.026,33.9397,33.9397,84900.0
2008-05-13 11:30:00,51.11,51.12,51.08,51.1,69300.0,33.9397,33.9463,33.9197,33.933,69300.0
2008-05-13 11:35:00,51.1,51.16,51.05,51.06,107400.0,33.933,33.9729,33.8998,33.9065,107400.0
2008-05-13 11:40:00,51.07,51.16,51.04,51.11,135000.0,33.9131,33.9729,33.8932,33.9397,135000.0
2008-05-13 11:45:00,51.11,51.16,51.08,51.08,126300.0,33.9397,33.9729,33.9197,33.9197,126300.0
2008-05-13 11:50:00,51.08,51.11,51.05,51.09,117300.0,33.9197,33.9397,33.8998,33.9264,117300.0
2008-05-13 11:55:00,51.09,51.18,51.09,51.16,214200.0,33.9264,33.9861,33.9264,33.9729,214200.0
2008-05-13 12:00:00,51.15,51.2,51.15,51.16,54000.0,33.9662,33.9994,33.9662,33.9729,54000.0
2008-05-13 12:05:00,51.15,51.26,51.14,51.25,85200.0,33.9662,34.0393,33.9596,34.0326,85200.0
2008-05-13 12:10:00,51.25,51.25,51.16,51.24,65100.0,34.0326,34.0326,33.9729,34.026,65100.0
2008-05-13 12:15:00,51.22,51.26,51.21,51.23,41400.0,34.0127,34.0393,34.0061,34.0193,41400.0
2008-05-13 12:20:00,51.27,51.31,51.22,51.3,40800.0,34.0459,34.0725,34.0127,34.0658,40800.0
2008-05-13 12:25:00,51.29,51.33,51.22,51.24,79800.0,34.0592,34.0858,34.0127,34.026,79800.0
2008-05-13 12:30:00,51.24,51.34,51.24,51.31,80700.0,34.026,34.0924,34.026,34.0725,80700.0
2008-05-13 12:35:00,51.33,51.34,51.14,51.3,481500.0,34.0858,34.0924,33.9596,34.0658,481500.0
2008-05-13 12:40:00,51.31,51.32,51.25,51.27,68400.0,34.0725,34.0791,34.0326,34.0459,68400.0
2008-05-13 12:45:00,51.27,51.31,51.2,51.25,96300.0,34.0459,34.0725,33.9994,34.0326,96300.0
2008-05-13 12:50:00,51.26,51.32,51.23,51.29,34800.0,34.0393,34.0791,34.0193,34.0592,34800.0
2008-05-13 12:55:00,51.31,51.37,51.31,51.36,122400.0,34.0725,34.1123,34.0725,34.1057,122400.0
2008-05-13 13:00:00,51.37,51.41,51.31,51.37,117900.0,34.1123,34.1389,34.0725,34.1123,117900.0
2008-05-13 13:05:00,51.37,51.38,51.31,51.33,38100.0,34.1123,34.119,34.0725,34.0858,38100.0
2008-05-13 13:10:00,51.34,51.38,51.32,51.35,24600.0,34.0924,34.119,34.0791,34.099,24600.0
2008-05-13 13:15:00,51.31,51.35,51.3,51.33,32100.0,34.0725,34.099,34.0658,34.0858,32100.0
2008-05-13 13:20:00,51.33,51.36,51.31,51.33,64200.0,34.0858,34.1057,34.0725,34.0858,64200.0
2008-05-13 13:25:00,51.33,51.36,51.29,51.34,30300.0,34.0858,34.1057,34.0592,34.0924,30300.0
2008-05-13 13:30:00,51.33,51.42,51.32,51.33,52800.0,34.0858,34.1455,34.0791,34.0858,52800.0
2008-05-13 13:35:00,51.33,51.36,51.29,51.36,33900.0,34.0858,34.1057,34.0592,34.1057,33900.0
2008-05-13 13:40:00,51.37,51.4,51.33,51.4,23100.0,34.1123,34.1322,34.0858,34.1322,23100.0
2008-05-13 13:45:00,51.39,51.43,51.35,51.35,22800.0,34.1256,34.1522,34.099,34.099,22800.0
2008-05-13 13:50:00,51.35,51.42,51.35,51.41,19200.0,34.099,34.1455,34.099,34.1389,19200.0
2008-05-13 13:55:00,51.41,51.41,51.33,51.35,33600.0,34.1389,34.1389,34.0858,34.099,33600.0
2008-05-13 14:00:00,51.35,51.43,51.35,51.42,30300.0,34.099,34.1522,34.099,34.1455,30300.0
2008-05-13 14:05:00,51.41,51.42,51.37,51.42,34500.0,34.1389,34.1455,34.1123,34.1455,34500.0
2008-05-13 14:10:00,51.42,51.42,51.39,51.42,38100.0,34.1455,34.1455,34.1256,34.1455,38100.0
2008-05-13 14:15:00,51.42,51.42,51.39,51.41,22500.0,34.1455,34.1455,34.1256,34.1389,22500.0
2008-05-13 14:20:00,51.4,51.44,51.38,51.39,43800.0,34.1322,34.1588,34.119,34.1256,43800.0
2008-05-13 14:25:00,51.39,51.42,51.38,51.39,35400.0,34.1256,34.1455,34.119,34.1256,35400.0
2008-05-13 14:30:00,51.39,51.45,51.39,51.45,98100.0,34.1256,34.1654,34.1256,34.1654,98100.0
2008-05-13 14:35:00,51.45,51.47,51.41,51.46,51900.0,34.1654,34.1787,34.1389,34.1721,51900.0
2008-05-13 14:40:00,51.46,51.47,51.37,51.41,63900.0,34.1721,34.1787,34.1123,34.1389,63900.0
2008-05-13 14:45:00,51.41,51.44,51.36,51.39,50100.0,34.1389,34.1588,34.1057,34.1256,50100.0
2008-05-13 14:50:00,51.41,51.49,51.41,51.47,148200.0,34.1389,34.192,34.1389,34.1787,148200.0
2008-05-13 14:55:00,51.47,51.61,51.47,51.59,106800.0,34.1787,34.2717,34.1787,34.2584,106800.0
2008-05-13 15:00:00,51.59,51.63,51.57,51.6,76200.0,34.2584,34.285,34.2451,34.265,76200.0
2008-05-13 15:05:00,51.6,51.63,51.58,51.59,55200.0,34.265,34.285,34.2518,34.2584,55200.0
2008-05-13 15:10:00,51.59,51.62,51.46,51.46,54900.0,34.2584,34.2783,34.1721,34.1721,54900.0
2008-05-13 15:15:00,51.45,51.53,51.42,51.45,52200.0,34.1654,34.2186,34.1455,34.1654,52200.0
2008-05-13 15:20:00,51.45,51.52,51.41,51.43,94200.0,34.1654,34.2119,34.1389,34.1522,94200.0
2008-05-13 15:25:00,51.43,51.46,51.37,51.44,126000.0,34.1522,34.1721,34.1123,34.1588,126000.0
2008-05-13 15:30:00,51.44,51.49,51.38,51.4,85200.0,34.1588,34.192,34.119,34.1322,85200.0
2008-05-13 15:35:00,51.39,51.42,51.36,51.4,148500.0,34.1256,34.1455,34.1057,34.1322,148500.0
2008-05-13 15:40:00,51.39,51.45,51.36,51.37,119100.0,34.1256,34.1654,34.1057,34.1123,119100.0
2008-05-13 15:45:00,51.37,51.38,51.32,51.33,288900.0,34.1123,34.119,34.0791,34.0858,288900.0
2008-05-13 15:50:00,51.33,51.49,51.33,51.46,318000.0,34.0858,34.192,34.0858,34.1721,318000.0
2008-05-13 15:55:00,51.46,51.67,51.44,51.62,950400.0,34.1721,34.3115,34.1588,34.2783,950400.0
2008-05-14 09:30:00,51.86,51.97,51.79,51.8,151200.0,34.4377,34.5107,34.3912,34.3979,151200.0
2008-05-14 09:35:00,51.8,51.97,51.78,51.95,202200.0,34.3979,34.5107,34.3846,34.4975,202200.0
2008-05-14 09:40:00,51.94,51.99,51.91,51.97,215700.0,34.4908,34.524,34.4709,34.5107,215700.0
2008-05-14 09:45:00,51.97,51.98,51.83,51.91,357300.0,34.5107,34.5174,34.4178,34.4709,357300.0
2008-05-14 09:50:00,51.93,52.04,51.92,51.98,186300.0,34.4842,34.5572,34.4775,34.5174,186300.0
2008-05-14 09:55:00,51.99,52.0,51.93,52.0,81900.0,34.524,34.5307,34.4842,34.5307,81900.0
2008-05-14 10:00:00,52.0,52.08,51.99,52.04,127200.0,34.5307,34.5838,34.524,34.5572,127200.0
2008-05-14 10:05:00,52.04,52.15,52.02,52.15,71400.0,34.5572,34.6303,34.5439,34.6303,71400.0
2008-05-14 10:10:00,52.14,52.16,52.07,52.14,89100.0,34.6236,34.6369,34.5772,34.6236,89100.0
2008-05-14 10:15:00,52.13,52.23,52.13,52.17,156000.0,34.617,34.6834,34.617,34.6436,156000.0
2008-05-14 10:20:00,52.17,52.21,52.17,52.2,53400.0,34.6436,34.6701,34.6436,34.6635,53400.0
2008-05-14 10:25:00,52.21,52.26,52.2,52.23,101700.0,34.6701,34.7033,34.6635,34.6834,101700.0
2008-05-14 10:30:00,52.24,52.33,52.21,52.27,133500.0,34.69,34.7498,34.6701,34.71,133500.0
2008-05-14 10:35:00,52.25,52.31,52.25,52.26,75000.0,34.6967,34.7365,34.6967,34.7033,75000.0
2008-05-14 10:40:00,52.26,52.31,52.24,52.24,61200.0,34.7033,34.7365,34.69,34.69,61200.0
2008-05-14 10:45:00,52.25,52.28,52.17,52.19,50100.0,34.6967,34.7166,34.6436,34.6568,50100.0
2008-05-14 10:50:00,52.18,52.22,52.17,52.2,43800.0,34.6502,34.6768,34.6436,34.6635,43800.0
2008-05-14 10:55:00,52.2,52.2,52.11,52.12,159000.0,34.6635,34.6635,34.6037,34.6104,159000.0
2008-05-14 11:00:00,52.12,52.14,52.05,52.06,127500.0,34.6104,34.6236,34.5639,34.5705,127500.0
2008-05-14 11:05:00,52.07,52.13,52.07,52.1,29100.0,34.5772,34.617,34.5772,34.5971,29100.0
2008-05-14 11:10:00,52.1,52.12,52.03,52.11,120900.0,34.5971,34.6104,34.5506,34.6037,120900.0
2008-05-14 11:15:00,52.1,52.16,52.1,52.13,48600.0,34.5971,34.6369,34.5971,34.617,48600.0
2008-05-14 11:20:00,52.12,52.2,52.05,52.18,82200.0,34.6104,34.6635,34.5639,34.6502,82200.0
2008-05-14 11:25:00,52.17,52.28,52.11,52.28,74100.0,34.6436,34.7166,34.6037,34.7166,74100.0
2008-05-14 11:30:00,52.27,52.29,52.21,52.24,51300.0,34.71,34.7232,34.6701,34.69,51300.0
2008-05-14 11:35:00,52.25,52.28,52.24,52.25,15900.0,34.6967,34.7166,34.69,34.6967,15900.0
2008-05-14 11:40:00,52.27,52.3,52.26,52.29,33300.0,34.71,34.7299,34.7033,34.7232,33300.0
2008-05-14 11:45:00,52.29,52.39,52.28,52.38,117600.0,34.7232,34.7896,34.7166,34.783,117600.0
2008-05-14 11:50:00,52.38,52.41,52.33,52.33,51600.0,34.783,34.8029,34.7498,34.7498,51600.0
2008-05-14 11:55:00,52.35,52.38,52.31,52.37,40800.0,34.7631,34.783,34.7365,34.7764,40800.0
2008-05-14 12:00:00,52.36,52.47,52.36,52.38,98400.0,34.7697,34.8428,34.7697,34.783,98400.0
2008-05-14 12:05:00,52.41,52.42,52.33,52.36,63000.0,34.8029,34.8096,34.7498,34.7697,63000.0
2008-05-14 12:10:00,52.37,52.42,52.35,52.4,82500.0,34.7764,34.8096,34.7631,34.7963,82500.0
2008-05-14 12:15:00,52.4,52.45,52.36,52.44,41100.0,34.7963,34.8295,34.7697,34.8229,41100.0
2008-05-14 12:20:00,52.43,52.47,52.41,52.41,51000.0,34.8162,34.8428,34.8029,34.8029,51000.0
2008-05-14 12:25:00,52.4,52.45,52.35,52.36,84300.0,34.7963,34.8295,34.7631,34.7697,84300.0
2008-05-14 12:30:00,52.36,52.39,52.35,52.39,44700.0,34.7697,34.7896,34.7631,34.7896,44700.0
2008-05-14 12:35:00,52.39,52.45,52.38,52.44,61500.0,34.7896,34.8295,34.783,34.8229,61500.0
2008-05-14 12:40:00,52.44,52.45,52.39,52.42,59400.0,34.8229,34.8295,34.7896,34.8096,59400.0
2008-05-14 12:45:00,52.42,52.43,52.37,52.38,42000.0,34.8096,34.8162,34.7764,34.783,42000.0
2008-05-14 12:50:00,52.4,52.41,52.36,52.39,43500.0,34.7963,34.8029,34.7697,34.7896,43500.0
2008-05-14 12:55:00,52.39,52.43,52.37,52.42,50400.0,34.7896,34.8162,34.7764,34.8096,50400.0
2008-05-14 13:00:00,52.42,52.45,52.39,52.42,34500.0,34.8096,34.8295,34.7896,34.8096,34500.0
2008-05-14 13:05:00,52.43,52.47,52.42,52.47,52500.0,34.8162,34.8428,34.8096,34.8428,52500.0
2008-05-14 13:10:00,52.46,52.49,52.46,52.48,30000.0,34.8361,34.8561,34.8361,34.8494,30000.0
2008-05-14 13:15:00,52.5,52.52,52.48,52.52,78600.0,34.8627,34.876,34.8494,34.876,78600.0
2008-05-14 13:20:00,52.51,52.52,52.47,52.47,24000.0,34.8693,34.876,34.8428,34.8428,24000.0
2008-05-14 13:25:00,52.47,52.48,52.45,52.47,30300.0,34.8428,34.8494,34.8295,34.8428,30300.0
2008-05-14 13:30:00,52.48,52.5,52.43,52.5,50100.0,34.8494,34.8627,34.8162,34.8627,50100.0
2008-05-14 13:35:00,52.49,52.53,52.48,52.5,39300.0,34.8561,34.8826,34.8494,34.8627,39300.0
2008-05-14 13:40:00,52.5,52.53,52.5,52.52,23700.0,34.8627,34.8826,34.8627,34.876,23700.0
2008-05-14 13:45:00,52.52,52.55,52.5,52.51,42900.0,34.876,34.8959,34.8627,34.8693,42900.0
2008-05-14 13:50:00,52.51,52.53,52.49,52.5,30300.0,34.8693,34.8826,34.8561,34.8627,30300.0
2008-05-14 13:55:00,52.51,52.54,52.51,52.53,27600.0,34.8693,34.8893,34.8693,34.8826,27600.0
2008-05-14 14:00:00,52.53,52.56,52.49,52.49,104700.0,34.8826,34.9025,34.8561,34.8561,104700.0
2008-05-14 14:05:00,52.49,52.52,52.44,52.48,160500.0,34.8561,34.876,34.8229,34.8494,160500.0
2008-05-14 14:10:00,52.48,52.51,52.48,52.51,167400.0,34.8494,34.8693,34.8494,34.8693,167400.0
2008-05-14 14:15:00,52.51,52.54,52.47,52.53,92400.0,34.8693,34.8893,34.8428,34.8826,92400.0
2008-05-14 14:20:00,52.53,52.55,52.5,52.5,135600.0,34.8826,34.8959,34.8627,34.8627,135600.0
2008-05-14 14:25:00,52.5,52.55,52.48,52.51,41100.0,34.8627,34.8959,34.8494,34.8693,41100.0
2008-05-14 14:30:00,52.51,52.61,52.51,52.55,73500.0,34.8693,34.9357,34.8693,34.8959,73500.0
2008-05-14 14:35:00,52.55,52.57,52.5,52.5,117900.0,34.8959,34.9092,34.8627,34.8627,117900.0
2008-05-14 14:40:00,52.51,52.53,52.47,52.5,96000.0,34.8693,34.8826,34.8428,34.8627,96000.0
2008-05-14 14:45:00,52.51,52.57,52.5,52.56,112500.0,34.8693,34.9092,34.8627,34.9025,112500.0
2008-05-14 14:50:00,52.57,52.57,52.49,52.54,130500.0,34.9092,34.9092,34.8561,34.8893,130500.0
2008-05-14 14:55:00,52.55,52.56,52.48,52.51,184500.0,34.8959,34.9025,34.8494,34.8693,184500.0
2008-05-14 15:00:00,52.49,52.51,52.44,52.45,149100.0,34.8561,34.8693,34.8229,34.8295,149100.0
2008-05-14 15:05:00,52.44,52.47,52.34,52.34,306900.0,34.8229,34.8428,34.7564,34.7564,306900.0
2008-05-14 15:10:00,52.34,52.41,52.32,52.4,209400.0,34.7564,34.8029,34.7432,34.7963,209400.0
2008-05-14 15:15:00,52.4,52.47,52.33,52.42,199500.0,34.7963,34.8428,34.7498,34.8096,199500.0
2008-05-14 15:20:00,52.43,52.44,52.24,52.24,96600.0,34.8162,34.8229,34.69,34.69,96600.0
2008-05-14 15:25:00,52.24,52.31,52.22,52.22,124800.0,34.69,34.7365,34.6768,34.6768,124800.0
2008-05-14 15:30:00,52.23,52.23,52.1,52.13,218700.0,34.6834,34.6834,34.5971,34.617,218700.0
2008-05-14 15:35:00,52.13,52.13,51.98,52.05,270900.0,34.617,34.617,34.5174,34.5639,270900.0
2008-05-14 15:40:00,52.06,52.12,51.9,51.91,340800.0,34.5705,34.6104,34.4643,34.4709,340800.0
2008-05-14 15:45:00,51.91,52.05,51.86,52.04,334500.0,34.4709,34.5639,34.4377,34.5572,334500.0
2008-05-14 15:50:00,52.05,52.07,51.91,51.99,351600.0,34.5639,34.5772,34.4709,34.524,351600.0
2008-05-14 15:55:00,51.98,52.0,51.86,51.96,608400.0,34.5174,34.5307,34.4377,34.5041,608400.0
2008-05-14 16:00:00,51.97,52.06,51.96,52.03,2470500.0,34.5107,34.5705,34.5041,34.5506,2470500.0
2008-05-14 16:05:00,52.05,52.05,51.93,51.93,9000.0,34.5639,34.5639,34.4842,34.4842,9000.0
2008-05-14 16:10:00,51.98,51.98,51.98,51.98,3600.0,34.5174,34.5174,34.5174,34.5174,3600.0
2008-05-15 09:30:00,52.08,52.19,51.97,51.97,216300.0,34.5838,34.6568,34.5107,34.5107,216300.0
2008-05-15 09:35:00,51.97,52.18,51.94,52.13,134400.0,34.5107,34.6502,34.4908,34.617,134400.0
2008-05-15 09:40:00,52.15,52.18,52.1,52.11,81600.0,34.6303,34.6502,34.5971,34.6037,81600.0
2008-05-15 09:45:00,52.1,52.17,51.99,52.15,111000.0,34.5971,34.6436,34.524,34.6303,111000.0
2008-05-15 09:50:00,52.16,52.2,52.05,52.16,108300.0,34.6369,34.6635,34.5639,34.6369,108300.0
2008-05-15 09:55:00,52.16,52.23,52.12,52.2,89700.0,34.6369,34.6834,34.6104,34.6635,89700.0
2008-05-15 10:00:00,52.2,52.29,52.14,52.22,217500.0,34.6635,34.7232,34.6236,34.6768,217500.0
2008-05-15 10:05:00,52.21,52.25,52.13,52.2,155700.0,34.6701,34.6967,34.617,34.6635,155700.0
2008-05-15 10:10:00,52.22,52.22,52.0,52.01,103500.0,34.6768,34.6768,34.5307,34.5373,103500.0
2008-05-15 10:15:00,52.01,52.07,51.99,52.06,93000.0,34.5373,34.5772,34.524,34.5705,93000.0
2008-05-15 10:20:00,52.06,52.16,52.03,52.12,108900.0,34.5705,34.6369,34.5506,34.6104,108900.0
2008-05-15 10:25:00,52.13,52.22,52.12,52.21,136800.0,34.617,34.6768,34.6104,34.6701,136800.0
2008-05-15 10:30:00,52.2,52.23,52.18,52.21,166500.0,34.6635,34.6834,34.6502,34.6701,166500.0
2008-05-15 10:35:00,52.22,52.28,52.16,52.26,156900.0,34.6768,34.7166,34.6369,34.7033,156900.0
2008-05-15 10:40:00,52.27,52.35,52.27,52.3,177300.0,34.71,34.7631,34.71,34.7299,177300.0
2008-05-15 10:45:00,52.31,52.38,52.3,52.36,141900.0,34.7365,34.783,34.7299,34.7697,141900.0
2008-05-15 10:50:00,52.37,52.38,52.34,52.35,51000.0,34.7764,34.783,34.7564,34.7631,51000.0
2008-05-15 10:55:00,52.36,52.43,52.36,52.42,81900.0,34.7697,34.8162,34.7697,34.8096,81900.0
2008-05-15 11:00:00,52.42,52.44,52.35,52.42,110700.0,34.8096,34.8229,34.7631,34.8096,110700.0
2008-05-15 11:05:00,52.43,52.43,52.39,52.41,42600.0,34.8162,34.8162,34.7896,34.8029,42600.0
2008-05-15 11:10:00,52.4,52.41,52.31,52.36,77400.0,34.7963,34.8029,34.7365,34.7697,77400.0
2008-05-15 11:15:00,52.35,52.36,52.29,52.31,73800.0,34.7631,34.7697,34.7232,34.7365,73800.0
2008-05-15 11:20:00,52.31,52.31,52.28,52.28,36000.0,34.7365,34.7365,34.7166,34.7166,36000.0
2008-05-15 11:25:00,52.28,52.28,52.23,52.23,73500.0,34.7166,34.7166,34.6834,34.6834,73500.0
2008-05-15 11:30:00,52.25,52.31,52.22,52.24,66900.0,34.6967,34.7365,34.6768,34.69,66900.0
2008-05-15 11:35:00,52.24,52.34,52.22,52.29,118200.0,34.69,34.7564,34.6768,34.7232,118200.0
2008-05-15 11:40:00,52.28,52.3,52.21,52.22,88500.0,34.7166,34.7299,34.6701,34.6768,88500.0
2008-05-15 11:45:00,52.24,52.29,52.23,52.24,48000.0,34.69,34.7232,34.6834,34.69,48000.0
2008-05-15 11:50:00,52.24,52.3,52.2,52.26,68100.0,34.69,34.7299,34.6635,34.7033,68100.0
2008-05-15 11:55:00,52.27,52.35,52.26,52.35,200400.0,34.71,34.7631,34.7033,34.7631,200400.0
2008-05-15 12:00:00,52.35,52.39,52.34,52.38,69000.0,34.7631,34.7896,34.7564,34.783,69000.0
2008-05-15 12:05:00,52.37,52.38,52.32,52.34,95400.0,34.7764,34.783,34.7432,34.7564,95400.0
2008-05-15 12:10:00,52.34,52.34,52.29,52.3,92400.0,34.7564,34.7564,34.7232,34.7299,92400.0
2008-05-15 12:15:00,52.3,52.3,52.15,52.2,110400.0,34.7299,34.7299,34.6303,34.6635,110400.0
2008-05-15 12:20:00,52.19,52.31,52.19,52.3,156600.0,34.6568,34.7365,34.6568,34.7299,156600.0
2008-05-15 12:25:00,52.3,52.32,52.27,52.31,98700.0,34.7299,34.7432,34.71,34.7365,98700.0
2008-05-15 12:30:00,52.31,52.37,52.31,52.32,98700.0,34.7365,34.7764,34.7365,34.7432,98700.0
2008-05-15 12:35:00,52.32,52.4,52.32,52.39,33900.0,34.7432,34.7963,34.7432,34.7896,33900.0
2008-05-15 12:40:00,52.41,52.42,52.34,52.35,65100.0,34.8029,34.8096,34.7564,34.7631,65100.0
2008-05-15 12:45:00,52.35,52.37,52.31,52.34,77700.0,34.7631,34.7764,34.7365,34.7564,77700.0
2008-05-15 12:50:00,52.34,52.36,52.29,52.32,78900.0,34.7564,34.7697,34.7232,34.7432,78900.0
2008-05-15 12:55:00,52.32,52.36,52.28,52.34,27000.0,34.7432,34.7697,34.7166,34.7564,27000.0
2008-05-15 13:00:00,52.33,52.4,52.32,52.38,76500.0,34.7498,34.7963,34.7432,34.783,76500.0
2008-05-15 13:05:00,52.38,52.4,52.34,52.34,46500.0,34.783,34.7963,34.7564,34.7564,46500.0
2008-05-15 13:10:00,52.33,52.37,52.26,52.29,94200.0,34.7498,34.7764,34.7033,34.7232,94200.0
2008-05-15 13:15:00,52.29,52.31,52.25,52.28,59100.0,34.7232,34.7365,34.6967,34.7166,59100.0
2008-05-15 13:20:00,52.29,52.3,52.26,52.29,50400.0,34.7232,34.7299,34.7033,34.7232,50400.0
2008-05-15 13:25:00,52.29,52.34,52.27,52.28,43800.0,34.7232,34.7564,34.71,34.7166,43800.0
2008-05-15 13:30:00,52.29,52.36,52.29,52.33,43500.0,34.7232,34.7697,34.7232,34.7498,43500.0
2008-05-15 13:35:00,52.28,52.33,52.22,52.23,166200.0,34.7166,34.7498,34.6768,34.6834,166200.0
2008-05-15 13:40:00,52.23,52.3,52.19,52.27,81900.0,34.6834,34.7299,34.6568,34.71,81900.0
2008-05-15 13:45:00,52.27,52.31,52.26,52.29,51900.0,34.71,34.7365,34.7033,34.7232,51900.0
2008-05-15 13:50:00,52.28,52.29,52.23,52.24,70800.0,34.7166,34.7232,34.6834,34.69,70800.0
2008-05-15 13:55:00,52.23,52.33,52.22,52.29,78600.0,34.6834,34.7498,34.6768,34.7232,78600.0
2008-05-15 14:00:00,52.3,52.34,52.26,52.34,72300.0,34.7299,34.7564,34.7033,34.7564,72300.0
2008-05-15 14:05:00,52.35,52.38,52.3,52.37,87600.0,34.7631,34.783,34.7299,34.7764,87600.0
2008-05-15 14:10:00,52.37,52.43,52.36,52.41,76500.0,34.7764,34.8162,34.7697,34.8029,76500.0
2008-05-15 14:15:00,52.41,52.42,52.37,52.4,69900.0,34.8029,34.8096,34.7764,34.7963,69900.0
2008-05-15 14:20:00,52.41,52.46,52.37,52.4,134400.0,34.8029,34.8361,34.7764,34.7963,134400.0
2008-05-15 14:25:00,52.39,52.41,52.3,52.35,108900.0,34.7896,34.8029,34.7299,34.7631,108900.0
2008-05-15 14:30:00,52.35,52.43,52.34,52.39,37500.0,34.7631,34.8162,34.7564,34.7896,37500.0
2008-05-15 14:35:00,52.39,52.43,52.37,52.42,61200.0,34.7896,34.8162,34.7764,34.8096,61200.0
2008-05-15 14:40:00,52.4,52.45,52.38,52.45,70500.0,34.7963,34.8295,34.783,34.8295,70500.0
2008-05-15 14:45:00,52.45,52.52,52.38,52.52,261600.0,34.8295,34.876,34.783,34.876,261600.0
2008-05-15 14:50:00,52.51,52.61,52.51,52.6,147600.0,34.8693,34.9357,34.8693,34.9291,147600.0
2008-05-15 14:55:00,52.58,52.59,52.46,52.48,81600.0,34.9158,34.9225,34.8361,34.8494,81600.0
2008-05-15 15:00:00,52.48,52.52,52.41,52.42,63300.0,34.8494,34.876,34.8029,34.8096,63300.0
2008-05-15 15:05:00,52.42,52.53,52.42,52.49,104400.0,34.8096,34.8826,34.8096,34.8561,104400.0
2008-05-15 15:10:00,52.49,52.51,52.45,52.46,64800.0,34.8561,34.8693,34.8295,34.8361,64800.0
2008-05-15 15:15:00,52.45,52.52,52.45,52.48,85800.0,34.8295,34.876,34.8295,34.8494,85800.0
2008-05-15 15:20:00,52.47,52.47,52.4,52.47,66300.0,34.8428,34.8428,34.7963,34.8428,66300.0
2008-05-15 15:25:00,52.47,52.53,52.44,52.48,97800.0,34.8428,34.8826,34.8229,34.8494,97800.0
2008-05-15 15:30:00,52.48,52.5,52.39,52.47,66300.0,34.8494,34.8627,34.7896,34.8428,66300.0
2008-05-15 15:35:00,52.45,52.58,52.41,52.58,180600.0,34.8295,34.9158,34.8029,34.9158,180600.0
2008-05-15 15:40:00,52.58,52.69,52.54,52.69,243600.0,34.9158,34.9889,34.8893,34.9889,243600.0
2008-05-15 15:45:00,52.7,52.75,52.63,52.68,329400.0,34.9955,35.0287,34.949,34.9822,329400.0
2008-05-15 15:50:00,52.69,52.74,52.59,52.59,383700.0,34.9889,35.0221,34.9225,34.9225,383700.0
2008-05-15 15:55:00,52.59,52.71,52.52,52.68,1315800.0,34.9225,35.0021,34.876,34.9822,1315800.0
2008-05-15 16:00:00,52.71,52.73,52.6,52.65,5065200.0,35.0021,35.0154,34.9291,34.9623,5065200.0
2008-05-15 16:05:00,52.72,52.72,52.72,52.72,30000.0,35.0088,35.0088,35.0088,35.0088,30000.0
2008-05-15 16:10:00,52.72,52.72,52.72,52.72,9900.0,35.0088,35.0088,35.0088,35.0088,9900.0
2008-05-16 09:30:00,52.66,52.82,52.53,52.71,255900.0,34.9689,35.0752,34.8826,35.0021,255900.0
2008-05-16 09:35:00,52.71,52.75,52.67,52.75,164100.0,35.0021,35.0287,34.9756,35.0287,164100.0
2008-05-16 09:40:00,52.73,52.75,52.66,52.71,138300.0,35.0154,35.0287,34.9689,35.0021,138300.0
2008-05-16 09:45:00,52.71,52.87,52.69,52.85,272400.0,35.0021,35.1084,34.9889,35.0951,272400.0
2008-05-16 09:50:00,52.86,53.05,52.86,53.02,355200.0,35.1018,35.2279,35.1018,35.208,355200.0
2008-05-16 09:55:00,53.01,53.01,52.89,52.9,335100.0,35.2014,35.2014,35.1217,35.1283,335100.0
2008-05-16 10:00:00,52.91,52.97,52.8,52.8,205200.0,35.135,35.1748,35.0619,35.0619,205200.0
2008-05-16 10:05:00,52.8,52.82,52.75,52.75,154800.0,35.0619,35.0752,35.0287,35.0287,154800.0
2008-05-16 10:10:00,52.75,52.78,52.68,52.73,220500.0,35.0287,35.0486,34.9822,35.0154,220500.0
2008-05-16 10:15:00,52.74,52.86,52.74,52.83,165300.0,35.0221,35.1018,35.0221,35.0818,165300.0
2008-05-16 10:20:00,52.83,52.86,52.65,52.7,222600.0,35.0818,35.1018,34.9623,34.9955,222600.0
2008-05-16 10:25:00,52.72,52.82,52.69,52.76,138300.0,35.0088,35.0752,34.9889,35.0353,138300.0
2008-05-16 10:30:00,52.77,52.83,52.74,52.79,151200.0,35.042,35.0818,35.0221,35.0553,151200.0
2008-05-16 10:35:00,52.8,52.83,52.74,52.8,246900.0,35.0619,35.0818,35.0221,35.0619,246900.0
2008-05-16 10:40:00,52.8,52.86,52.78,52.8,122100.0,35.0619,35.1018,35.0486,35.0619,122100.0
2008-05-16 10:45:00,52.82,52.86,52.76,52.76,192600.0,35.0752,35.1018,35.0353,35.0353,192600.0
2008-05-16 10:50:00,52.75,52.81,52.64,52.66,298500.0,35.0287,35.0686,34.9557,34.9689,298500.0
2008-05-16 10:55:00,52.67,52.75,52.63,52.74,335400.0,34.9756,35.0287,34.949,35.0221,335400.0
2008-05-16 11:00:00,52.72,52.74,52.63,52.66,152700.0,35.0088,35.0221,34.949,34.9689,152700.0
2008-05-16 11:05:00,52.66,52.7,52.62,52.66,102900.0,34.9689,34.9955,34.9424,34.9689,102900.0
2008-05-16 11:10:00,52.65,52.67,52.56,52.61,126000.0,34.9623,34.9756,34.9025,34.9357,126000.0
2008-05-16 11:15:00,52.61,52.65,52.54,52.62,57600.0,34.9357,34.9623,34.8893,34.9424,57600.0
2008-05-16 11:20:00,52.62,52.65,52.54,52.56,99000.0,34.9424,34.9623,34.8893,34.9025,99000.0
2008-05-16 11:25:00,52.56,52.62,52.55,52.58,46500.0,34.9025,34.9424,34.8959,34.9158,46500.0
2008-05-16 11:30:00,52.58,52.67,52.53,52.66,133500.0,34.9158,34.9756,34.8826,34.9689,133500.0
2008-05-16 11:35:00,52.66,52.67,52.63,52.64,69600.0,34.9689,34.9756,34.949,34.9557,69600.0
2008-05-16 11:40:00,52.63,52.67,52.63,52.66,84900.0,34.949,34.9756,34.949,34.9689,84900.0
2008-05-16 11:45:00,52.66,52.75,52.64,52.74,73800.0,34.9689,35.0287,34.9557,35.0221,73800.0
2008-05-16 11:50:00,52.73,52.76,52.71,52.74,51000.0,35.0154,35.0353,35.0021,35.0221,51000.0
2008-05-16 11:55:00,52.75,52.77,52.67,52.68,66300.0,35.0287,35.042,34.9756,34.9822,66300.0
2008-05-16 12:00:00,52.68,52.74,52.67,52.69,78300.0,34.9822,35.0221,34.9756,34.9889,78300.0
2008-05-16 12:05:00,52.68,52.71,52.67,52.71,116100.0,34.9822,35.0021,34.9756,35.0021,116100.0
2008-05-16 12:10:00,52.72,52.79,52.72,52.75,71400.0,35.0088,35.0553,35.0088,35.0287,71400.0
2008-05-16 12:15:00,52.75,52.82,52.75,52.81,65400.0,35.0287,35.0752,35.0287,35.0686,65400.0
2008-05-16 12:20:00,52.81,52.81,52.75,52.76,75600.0,35.0686,35.0686,35.0287,35.0353,75600.0
2008-05-16 12:25:00,52.77,52.84,52.76,52.81,81900.0,35.042,35.0885,35.0353,35.0686,81900.0
2008-05-16 12:30:00,52.82,52.88,52.76,52.77,120600.0,35.0752,35.115,35.0353,35.042,120600.0
2008-05-16 12:35:00,52.78,52.83,52.78,52.81,40500.0,35.0486,35.0818,35.0486,35.0686,40500.0
2008-05-16 12:40:00,52.84,52.88,52.82,52.88,52800.0,35.0885,35.115,35.0752,35.115,52800.0
2008-05-16 12:45:00,52.88,52.9,52.79,52.85,80700.0,35.115,35.1283,35.0553,35.0951,80700.0
2008-05-16 12:50:00,52.86,52.87,52.79,52.82,89400.0,35.1018,35.1084,35.0553,35.0752,89400.0
2008-05-16 12:55:00,52.82,52.89,52.8,52.85,69600.0,35.0752,35.1217,35.0619,35.0951,69600.0
2008-05-16 13:00:00,52.84,52.89,52.8,52.88,51900.0,35.0885,35.1217,35.0619,35.115,51900.0
2008-05-16 13:05:00,52.87,52.92,52.85,52.91,52800.0,35.1084,35.1416,35.0951,35.135,52800.0
2008-05-16 13:10:00,52.91,52.93,52.85,52.85,95700.0,35.135,35.1482,35.0951,35.0951,95700.0
2008-05-16 13:15:00,52.85,52.85,52.77,52.77,87900.0,35.0951,35.0951,35.042,35.042,87900.0
2008-05-16 13:20:00,52.78,52.89,52.76,52.87,63600.0,35.0486,35.1217,35.0353,35.1084,63600.0
2008-05-16 13:25:00,52.87,52.88,52.79,52.86,60600.0,35.1084,35.115,35.0553,35.1018,60600.0
2008-05-16 13:30:00,52.87,52.87,52.8,52.87,69000.0,35.1084,35.1084,35.0619,35.1084,69000.0
2008-05-16 13:35:00,52.86,52.86,52.77,52.8,75000.0,35.1018,35.1018,35.042,35.0619,75000.0
2008-05-16 13:40:00,52.79,52.83,52.75,52.75,55500.0,35.0553,35.0818,35.0287,35.0287,55500.0
2008-05-16 13:45:00,52.76,52.78,52.72,52.76,48300.0,35.0353,35.0486,35.0088,35.0353,48300.0
2008-05-16 13:50:00,52.75,52.8,52.74,52.78,34200.0,35.0287,35.0619,35.0221,35.0486,34200.0
2008-05-16 13:55:00,52.78,52.9,52.78,52.82,62400.0,35.0486,35.1283,35.0486,35.0752,62400.0
2008-05-16 14:00:00,52.81,52.85,52.77,52.8,62400.0,35.0686,35.0951,35.042,35.0619,62400.0
2008-05-16 14:05:00,52.79,52.83,52.77,52.78,41400.0,35.0553,35.0818,35.042,35.0486,41400.0
2008-05-16 14:10:00,52.79,52.88,52.78,52.86,103800.0,35.0553,35.115,35.0486,35.1018,103800.0
2008-05-16 14:15:00,52.83,52.88,52.8,52.85,69000.0,35.0818,35.115,35.0619,35.0951,69000.0
2008-05-16 14:20:00,52.85,52.91,52.83,52.83,70200.0,35.0951,35.135,35.0818,35.0818,70200.0
2008-05-16 14:25:00,52.81,52.92,52.8,52.87,69900.0,35.0686,35.1416,35.0619,35.1084,69900.0
2008-05-16 14:30:00,52.87,52.9,52.83,52.85,58800.0,35.1084,35.1283,35.0818,35.0951,58800.0
2008-05-16 14:35:00,52.84,52.9,52.84,52.89,105300.0,35.0885,35.1283,35.0885,35.1217,105300.0
2008-05-16 14:40:00,52.89,52.92,52.87,52.92,52800.0,35.1217,35.1416,35.1084,35.1416,52800.0
2008-05-16 14:45:00,52.92,52.99,52.9,52.92,114900.0,35.1416,35.1881,35.1283,35.1416,114900.0
2008-05-16 14:50:00,52.92,52.98,52.9,52.97,105600.0,35.1416,35.1814,35.1283,35.1748,105600.0
2008-05-16 14:55:00,52.96,52.97,52.92,52.92,93600.0,35.1682,35.1748,35.1416,35.1416,93600.0
2008-05-16 15:00:00,52.92,52.96,52.88,52.88,73200.0,35.1416,35.1682,35.115,35.115,73200.0
2008-05-16 15:05:00,52.88,52.97,52.88,52.95,84900.0,35.115,35.1748,35.115,35.1615,84900.0
2008-05-16 15:10:00,52.95,52.95,52.87,52.87,87300.0,35.1615,35.1615,35.1084,35.1084,87300.0
2008-05-16 15:15:00,52.87,52.95,52.86,52.93,107700.0,35.1084,35.1615,35.1018,35.1482,107700.0
2008-05-16 15:20:00,52.93,52.98,52.91,52.96,93000.0,35.1482,35.1814,35.135,35.1682,93000.0
2008-05-16 15:25:00,52.96,52.98,52.87,52.89,110100.0,35.1682,35.1814,35.1084,35.1217,110100.0
2008-05-16 15:30:00,52.89,52.9,52.81,52.86,191700.0,35.1217,35.1283,35.0686,35.1018,191700.0
2008-05-16 15:35:00,52.86,52.96,52.86,52.92,198300.0,35.1018,35.1682,35.1018,35.1416,198300.0
2008-05-16 15:40:00,52.93,52.95,52.89,52.89,217800.0,35.1482,35.1615,35.1217,35.1217,217800.0
2008-05-16 15:45:00,52.89,52.91,52.83,52.91,187200.0,35.1217,35.135,35.0818,35.135,187200.0
2008-05-16 15:50:00,52.91,52.92,52.81,52.84,217200.0,35.135,35.1416,35.0686,35.0885,217200.0
2008-05-16 15:55:00,52.84,52.92,52.78,52.9,374100.0,35.0885,35.1416,35.0486,35.1283,374100.0
2008-05-19 09:30:00,52.9,52.95,52.81,52.86,624900.0,35.1283,35.1615,35.0686,35.1018,624900.0
2008-05-19 09:35:00,52.85,53.0,52.85,52.93,226800.0,35.0951,35.1947,35.0951,35.1482,226800.0
2008-05-19 09:40:00,52.93,52.98,52.88,52.95,138600.0,35.1482,35.1814,35.115,35.1615,138600.0
2008-05-19 09:45:00,52.96,53.13,52.95,53.12,193800.0,35.1682,35.281,35.1615,35.2744,193800.0
2008-05-19 09:50:00,53.13,53.19,53.09,53.13,121500.0,35.281,35.3209,35.2545,35.281,121500.0
2008-05-19 09:55:00,53.13,53.18,53.13,53.16,75900.0,35.281,35.3142,35.281,35.301,75900.0
2008-05-19 10:00:00,53.16,53.19,53.1,53.14,154800.0,35.301,35.3209,35.2611,35.2877,154800.0
2008-05-19 10:05:00,53.14,53.37,53.14,53.37,305700.0,35.2877,35.4404,35.2877,35.4404,305700.0
2008-05-19 10:10:00,53.38,53.41,53.33,53.35,261600.0,35.4471,35.467,35.4139,35.4271,261600.0
2008-05-19 10:15:00,53.35,53.4,53.23,53.29,200100.0,35.4271,35.4603,35.3475,35.3873,200100.0
2008-05-19 10:20:00,53.3,53.32,53.22,53.23,240900.0,35.3939,35.4072,35.3408,35.3475,240900.0
2008-05-19 10:25:00,53.23,53.28,53.17,53.18,258000.0,35.3475,35.3807,35.3076,35.3142,258000.0
2008-05-19 10:30:00,53.18,53.24,53.15,53.2,169200.0,35.3142,35.3541,35.2943,35.3275,169200.0
2008-05-19 10:35:00,53.22,53.33,53.18,53.26,198900.0,35.3408,35.4139,35.3142,35.3674,198900.0
2008-05-19 10:40:00,53.26,53.31,53.22,53.26,81300.0,35.3674,35.4006,35.3408,35.3674,81300.0
2008-05-19 10:45:00,53.26,53.32,53.22,53.31,102900.0,35.3674,35.4072,35.3408,35.4006,102900.0
2008-05-19 10:50:00,53.32,53.35,53.31,53.32,158700.0,35.4072,35.4271,35.4006,35.4072,158700.0
2008-05-19 10:55:00,53.34,53.39,53.3,53.38,108600.0,35.4205,35.4537,35.3939,35.4471,108600.0
2008-05-19 11:00:00,53.38,53.42,53.35,53.42,128700.0,35.4471,35.4736,35.4271,35.4736,128700.0
2008-05-19 11:05:00,53.42,53.44,53.37,53.4,94800.0,35.4736,35.4869,35.4404,35.4603,94800.0
2008-05-19 11:10:00,53.4,53.42,53.36,53.42,117000.0,35.4603,35.4736,35.4338,35.4736,117000.0
2008-05-19 11:15:00,53.43,53.49,53.43,53.49,194100.0,35.4803,35.5201,35.4803,35.5201,194100.0
2008-05-19 11:20:00,53.49,53.5,53.39,53.46,166200.0,35.5201,35.5267,35.4537,35.5002,166200.0
2008-05-19 11:25:00,53.46,53.53,53.44,53.49,145500.0,35.5002,35.5467,35.4869,35.5201,145500.0
2008-05-19 11:30:00,53.48,53.56,53.47,53.52,138000.0,35.5135,35.5666,35.5068,35.54,138000.0
2008-05-19 11:35:00,53.52,53.59,53.5,53.58,232500.0,35.54,35.5865,35.5267,35.5799,232500.0
2008-05-19 11:40:00,53.58,53.69,53.57,53.67,163500.0,35.5799,35.6529,35.5732,35.6396,163500.0
2008-05-19 11:45:00,53.69,53.69,53.56,53.58,121500.0,35.6529,35.6529,35.5666,35.5799,121500.0
2008-05-19 11:50:00,53.59,53.59,53.47,53.52,255900.0,35.5865,35.5865,35.5068,35.54,255900.0
2008-05-19 11:55:00,53.5,53.54,53.47,53.51,114900.0,35.5267,35.5533,35.5068,35.5334,114900.0
2008-05-19 12:00:00,53.5,53.58,53.48,53.57,46800.0,35.5267,35.5799,35.5135,35.5732,46800.0
2008-05-19 12:05:00,53.57,53.63,53.57,53.62,45900.0,35.5732,35.6131,35.5732,35.6064,45900.0
2008-05-19 12:10:00,53.63,53.66,53.57,53.57,42300.0,35.6131,35.633,35.5732,35.5732,42300.0
2008-05-19 12:15:00,53.57,53.64,53.56,53.58,62400.0,35.5732,35.6197,35.5666,35.5799,62400.0
2008-05-19 12:20:00,53.59,53.65,53.57,53.59,62400.0,35.5865,35.6264,35.5732,35.5865,62400.0
2008-05-19 12:25:00,53.59,53.6,53.53,53.57,103800.0,35.5865,35.5932,35.5467,35.5732,103800.0
2008-05-19 12:30:00,53.57,53.65,53.57,53.58,74700.0,35.5732,35.6264,35.5732,35.5799,74700.0
2008-05-19 12:35:00,53.6,53.63,53.52,53.53,48000.0,35.5932,35.6131,35.54,35.5467,48000.0
2008-05-19 12:40:00,53.52,53.61,53.49,53.49,63600.0,35.54,35.5998,35.5201,35.5201,63600.0
2008-05-19 12:45:00,53.48,53.52,53.46,53.5,66000.0,35.5135,35.54,35.5002,35.5267,66000.0
2008-05-19 12:50:00,53.51,53.53,53.42,53.46,79500.0,35.5334,35.5467,35.4736,35.5002,79500.0
2008-05-19 12:55:00,53.45,53.45,53.4,53.41,114000.0,35.4935,35.4935,35.4603,35.467,114000.0
2008-05-19 13:00:00,53.42,53.53,53.41,53.53,88800.0,35.4736,35.5467,35.467,35.5467,88800.0
2008-05-19 13:05:00,53.52,53.54,53.47,53.47,80100.0,35.54,35.5533,35.5068,35.5068,80100.0
2008-05-19 13:10:00,53.47,53.48,53.41,53.46,136500.0,35.5068,35.5135,35.467,35.5002,136500.0
2008-05-19 13:15:00,53.46,53.51,53.45,53.49,32100.0,35.5002,35.5334,35.4935,35.5201,32100.0
2008-05-19 13:20:00,53.49,53.54,53.45,53.54,63300.0,35.5201,35.5533,35.4935,35.5533,63300.0
2008-05-19 13:25:00,53.53,53.62,53.53,53.6,81600.0,35.5467,35.6064,35.5467,35.5932,81600.0
2008-05-19 13:30:00,53.62,53.63,53.6,53.6,65400.0,35.6064,35.6131,35.5932,35.5932,65400.0
2008-05-19 13:35:00,53.6,53.61,53.51,53.56,107100.0,35.5932,35.5998,35.5334,35.5666,107100.0
2008-05-19 13:40:00,53.57,53.62,53.54,53.54,51600.0,35.5732,35.6064,35.5533,35.5533,51600.0
2008-05-19 13:45:00,53.53,53.54,53.45,53.47,51600.0,35.5467,35.5533,35.4935,35.5068,51600.0
2008-05-19 13:50:00,53.47,53.49,53.37,53.43,49200.0,35.5068,35.5201,35.4404,35.4803,49200.0
2008-05-19 13:55:00,53.42,53.44,53.31,53.31,66000.0,35.4736,35.4869,35.4006,35.4006,66000.0
2008-05-19 14:00:00,53.31,53.35,53.18,53.22,258300.0,35.4006,35.4271,35.3142,35.3408,258300.0
2008-05-19 14:05:00,53.22,53.28,53.19,53.23,85500.0,35.3408,35.3807,35.3209,35.3475,85500.0
2008-05-19 14:10:00,53.23,53.23,53.08,53.12,194400.0,35.3475,35.3475,35.2478,35.2744,194400.0
2008-05-19 14:15:00,53.13,53.13,52.9,53.06,259800.0,35.281,35.281,35.1283,35.2346,259800.0
2008-05-19 14:20:00,53.05,53.23,53.02,53.23,246600.0,35.2279,35.3475,35.208,35.3475,246600.0
2008-05-19 14:25:00,53.23,53.23,52.97,53.09,303600.0,35.3475,35.3475,35.1748,35.2545,303600.0
2008-05-19 14:30:00,53.09,53.18,53.06,53.07,132600.0,35.2545,35.3142,35.2346,35.2412,132600.0
2008-05-19 14:35:00,53.06,53.16,53.06,53.11,148200.0,35.2346,35.301,35.2346,35.2678,148200.0
2008-05-19 14:40:00,53.11,53.2,53.11,53.13,161700.0,35.2678,35.3275,35.2678,35.281,161700.0
2008-05-19 14:45:00,53.13,53.15,53.01,53.01,190800.0,35.281,35.2943,35.2014,35.2014,190800.0
2008-05-19 14:50:00,53.01,53.14,53.0,53.14,108000.0,35.2014,35.2877,35.1947,35.2877,108000.0
2008-05-19 14:55:00,53.12,53.2,53.02,53.16,221400.0,35.2744,35.3275,35.208,35.301,221400.0
2008-05-19 15:00:00,53.16,53.2,53.12,53.15,110700.0,35.301,35.3275,35.2744,35.2943,110700.0
2008-05-19 15:05:00,53.15,53.15,53.08,53.14,101700.0,35.2943,35.2943,35.2478,35.2877,101700.0
2008-05-19 15:10:00,53.15,53.22,53.08,53.1,105000.0,35.2943,35.3408,35.2478,35.2611,105000.0
2008-05-19 15:15:00,53.11,53.14,53.01,53.11,148200.0,35.2678,35.2877,35.2014,35.2678,148200.0
2008-05-19 15:20:00,53.11,53.15,53.06,53.09,88200.0,35.2678,35.2943,35.2346,35.2545,88200.0
2008-05-19 15:25:00,53.11,53.13,53.04,53.12,106500.0,35.2678,35.281,35.2213,35.2744,106500.0
2008-05-19 15:30:00,53.12,53.14,52.93,53.0,195900.0,35.2744,35.2877,35.1482,35.1947,195900.0
2008-05-19 15:35:00,53.0,53.01,52.83,52.85,212700.0,35.1947,35.2014,35.0818,35.0951,212700.0
2008-05-19 15:40:00,52.84,52.93,52.81,52.9,303900.0,35.0885,35.1482,35.0686,35.1283,303900.0
2008-05-19 15:45:00,52.91,52.96,52.85,52.92,188100.0,35.135,35.1682,35.0951,35.1416,188100.0
2008-05-19 15:50:00,52.91,52.98,52.86,52.94,208800.0,35.135,35.1814,35.1018,35.1549,208800.0
2008-05-19 15:55:00,52.93,53.01,52.89,52.98,478800.0,35.1482,35.2014,35.1217,35.1814,478800.0
2008-05-20 09:30:00,51.58,51.68,51.43,51.51,539700.0,34.2518,34.3182,34.1522,34.2053,539700.0
2008-05-20 09:35:00,51.5,51.62,51.37,51.57,373500.0,34.1986,34.2783,34.1123,34.2451,373500.0
2008-05-20 09:40:00,51.56,51.59,51.47,51.51,230700.0,34.2385,34.2584,34.1787,34.2053,230700.0
2008-05-20 09:45:00,51.52,51.67,51.46,51.67,411300.0,34.2119,34.3115,34.1721,34.3115,411300.0
2008-05-20 09:50:00,51.67,51.68,51.53,51.53,319500.0,34.3115,34.3182,34.2186,34.2186,319500.0
2008-05-20 09:55:00,51.53,51.53,51.45,51.47,271200.0,34.2186,34.2186,34.1654,34.1787,271200.0
2008-05-20 10:00:00,51.46,51.47,51.35,51.4,235800.0,34.1721,34.1787,34.099,34.1322,235800.0
2008-05-20 10:05:00,51.41,51.48,51.38,51.38,217500.0,34.1389,34.1854,34.119,34.119,217500.0
2008-05-20 10:10:00,51.38,51.47,51.29,51.46,230700.0,34.119,34.1787,34.0592,34.1721,230700.0
2008-05-20 10:15:00,51.46,51.49,51.42,51.43,188100.0,34.1721,34.192,34.1455,34.1522,188100.0
2008-05-20 10:20:00,51.43,51.53,51.41,51.48,240300.0,34.1522,34.2186,34.1389,34.1854,240300.0
2008-05-20 10:25:00,51.47,51.51,51.39,51.47,160500.0,34.1787,34.2053,34.1256,34.1787,160500.0
2008-05-20 10:30:00,51.47,51.5,51.37,51.38,218100.0,34.1787,34.1986,34.1123,34.119,218100.0
2008-05-20 10:35:00,51.38,51.41,51.33,51.33,353100.0,34.119,34.1389,34.0858,34.0858,353100.0
2008-05-20 10:40:00,51.33,51.42,51.29,51.4,264900.0,34.0858,34.1455,34.0592,34.1322,264900.0
2008-05-20 10:45:00,51.4,51.41,51.29,51.41,159300.0,34.1322,34.1389,34.0592,34.1389,159300.0
2008-05-20 10:50:00,51.41,51.45,51.33,51.34,172200.0,34.1389,34.1654,34.0858,34.0924,172200.0
2008-05-20 10:55:00,51.33,51.45,51.31,51.43,174300.0,34.0858,34.1654,34.0725,34.1522,174300.0
2008-05-20 11:00:00,51.43,51.44,51.3,51.3,146400.0,34.1522,34.1588,34.0658,34.0658,146400.0
2008-05-20 11:05:00,51.3,51.36,51.27,51.27,209100.0,34.0658,34.1057,34.0459,34.0459,209100.0
2008-05-20 11:10:00,51.27,51.34,51.27,51.34,124800.0,34.0459,34.0924,34.0459,34.0924,124800.0
2008-05-20 11:15:00,51.34,51.37,51.27,51.31,100500.0,34.0924,34.1123,34.0459,34.0725,100500.0
2008-05-20 11:20:00,51.32,51.35,51.27,51.29,49500.0,34.0791,34.099,34.0459,34.0592,49500.0
2008-05-20 11:25:00,51.29,51.39,51.27,51.28,86400.0,34.0592,34.1256,34.0459,34.0526,86400.0
2008-05-20 11:30:00,51.28,51.36,51.27,51.27,81000.0,34.0526,34.1057,34.0459,34.0459,81000.0
2008-05-20 11:35:00,51.27,51.27,51.22,51.23,170100.0,34.0459,34.0459,34.0127,34.0193,170100.0
2008-05-20 11:40:00,51.23,51.32,51.22,51.23,136800.0,34.0193,34.0791,34.0127,34.0193,136800.0
2008-05-20 11:45:00,51.23,51.24,51.13,51.13,156600.0,34.0193,34.026,33.9529,33.9529,156600.0
2008-05-20 11:50:00,51.13,51.15,51.07,51.11,71100.0,33.9529,33.9662,33.9131,33.9397,71100.0
2008-05-20 11:55:00,51.11,51.16,51.08,51.14,57000.0,33.9397,33.9729,33.9197,33.9596,57000.0
2008-05-20 12:00:00,51.16,51.22,51.1,51.19,44100.0,33.9729,34.0127,33.933,33.9928,44100.0
2008-05-20 12:05:00,51.19,51.27,51.18,51.26,88200.0,33.9928,34.0459,33.9861,34.0393,88200.0
2008-05-20 12:10:00,51.26,51.31,51.24,51.3,73800.0,34.0393,34.0725,34.026,34.0658,73800.0
2008-05-20 12:15:00,51.3,51.3,51.23,51.24,37500.0,34.0658,34.0658,34.0193,34.026,37500.0
2008-05-20 12:20:00,51.23,51.37,51.22,51.35,106500.0,34.0193,34.1123,34.0127,34.099,106500.0
2008-05-20 12:25:00,51.34,51.35,51.27,51.32,25200.0,34.0924,34.099,34.0459,34.0791,25200.0
2008-05-20 12:30:00,51.33,51.37,51.3,51.33,57600.0,34.0858,34.1123,34.0658,34.0858,57600.0
2008-05-20 12:35:00,51.33,51.4,51.33,51.37,93900.0,34.0858,34.1322,34.0858,34.1123,93900.0
2008-05-20 12:40:00,51.35,51.39,51.29,51.29,59700.0,34.099,34.1256,34.0592,34.0592,59700.0
2008-05-20 12:45:00,51.29,51.31,51.23,51.25,38700.0,34.0592,34.0725,34.0193,34.0326,38700.0
2008-05-20 12:50:00,51.26,51.32,51.24,51.24,75600.0,34.0393,34.0791,34.026,34.026,75600.0
2008-05-20 12:55:00,51.24,51.31,51.24,51.3,49800.0,34.026,34.0725,34.026,34.0658,49800.0
2008-05-20 13:00:00,51.29,51.3,51.24,51.27,78600.0,34.0592,34.0658,34.026,34.0459,78600.0
2008-05-20 13:05:00,51.26,51.36,51.25,51.26,41400.0,34.0393,34.1057,34.0326,34.0393,41400.0
2008-05-20 13:10:00,51.27,51.34,51.25,51.32,21300.0,34.0459,34.0924,34.0326,34.0791,21300.0
2008-05-20 13:15:00,51.32,51.35,51.29,51.34,90000.0,34.0791,34.099,34.0592,34.0924,90000.0
2008-05-20 13:20:00,51.35,51.35,51.25,51.25,98100.0,34.099,34.099,34.0326,34.0326,98100.0
2008-05-20 13:25:00,51.26,51.3,51.19,51.25,81000.0,34.0393,34.0658,33.9928,34.0326,81000.0
2008-05-20 13:30:00,51.23,51.24,51.18,51.23,60900.0,34.0193,34.026,33.9861,34.0193,60900.0
2008-05-20 13:35:00,51.24,51.27,51.18,51.19,42600.0,34.026,34.0459,33.9861,33.9928,42600.0
2008-05-20 13:40:00,51.19,51.23,51.15,51.21,80700.0,33.9928,34.0193,33.9662,34.0061,80700.0
2008-05-20 13:45:00,51.22,51.23,51.15,51.17,81000.0,34.0127,34.0193,33.9662,33.9795,81000.0
2008-05-20 13:50:00,51.16,51.17,51.1,51.13,165000.0,33.9729,33.9795,33.933,33.9529,165000.0
2008-05-20 13:55:00,51.12,51.14,51.04,51.08,178200.0,33.9463,33.9596,33.8932,33.9197,178200.0
2008-05-20 14:00:00,51.06,51.15,51.06,51.09,75600.0,33.9065,33.9662,33.9065,33.9264,75600.0
2008-05-20 14:05:00,51.08,51.13,51.04,51.06,61800.0,33.9197,33.9529,33.8932,33.9065,61800.0
2008-05-20 14:10:00,51.07,51.11,51.05,51.09,37800.0,33.9131,33.9397,33.8998,33.9264,37800.0
2008-05-20 14:15:00,51.08,51.08,51.02,51.05,74700.0,33.9197,33.9197,33.8799,33.8998,74700.0
2008-05-20 14:20:00,51.05,51.08,51.01,51.01,82500.0,33.8998,33.9197,33.8733,33.8733,82500.0
2008-05-20 14:25:00,51.01,51.01,50.97,50.97,94200.0,33.8733,33.8733,33.8467,33.8467,94200.0
2008-05-20 14:30:00,50.97,51.09,50.97,51.09,60300.0,33.8467,33.9264,33.8467,33.9264,60300.0
2008-05-20 14:35:00,51.1,51.18,51.09,51.13,83400.0,33.933,33.9861,33.9264,33.9529,83400.0
2008-05-20 14:40:00,51.12,51.15,51.08,51.11,88500.0,33.9463,33.9662,33.9197,33.9397,88500.0
2008-05-20 14:45:00,51.13,51.17,51.07,51.1,90000.0,33.9529,33.9795,33.9131,33.933,90000.0
2008-05-20 14:50:00,51.07,51.15,51.06,51.1,68100.0,33.9131,33.9662,33.9065,33.933,68100.0
2008-05-20 14:55:00,51.1,51.18,51.04,51.04,117300.0,33.933,33.9861,33.8932,33.8932,117300.0
2008-05-20 15:00:00,51.04,51.08,51.04,51.06,177000.0,33.8932,33.9197,33.8932,33.9065,177000.0
2008-05-20 15:05:00,51.07,51.16,51.04,51.06,166800.0,33.9131,33.9729,33.8932,33.9065,166800.0
2008-05-20 15:10:00,51.06,51.16,51.06,51.1,80100.0,33.9065,33.9729,33.9065,33.933,80100.0
2008-05-20 15:15:00,51.09,51.17,51.04,51.15,196800.0,33.9264,33.9795,33.8932,33.9662,196800.0
2008-05-20 15:20:00,51.15,51.23,51.07,51.1,247800.0,33.9662,34.0193,33.9131,33.933,247800.0
2008-05-20 15:25:00,51.1,51.11,51.05,51.08,150600.0,33.933,33.9397,33.8998,33.9197,150600.0
2008-05-20 15:30:00,51.07,51.09,50.91,50.91,280500.0,33.9131,33.9264,33.8069,33.8069,280500.0
2008-05-20 15:35:00,50.92,50.96,50.89,50.89,286200.0,33.8135,33.8401,33.7936,33.7936,286200.0
2008-05-20 15:40:00,50.89,50.93,50.85,50.91,435000.0,33.7936,33.8201,33.767,33.8069,435000.0
2008-05-20 15:45:00,50.9,51.02,50.9,51.0,491100.0,33.8002,33.8799,33.8002,33.8666,491100.0
2008-05-20 15:50:00,51.0,51.08,50.99,51.04,662100.0,33.8666,33.9197,33.86,33.8932,662100.0
2008-05-20 15:55:00,51.04,51.16,50.86,50.93,2281800.0,33.8932,33.9729,33.7737,33.8201,2281800.0
2008-05-21 09:30:00,52.08,52.11,52.01,52.03,286800.0,34.5838,34.6037,34.5373,34.5506,286800.0
2008-05-21 09:35:00,52.04,52.22,52.01,52.22,331200.0,34.5572,34.6768,34.5373,34.6768,331200.0
2008-05-21 09:40:00,52.23,52.32,52.17,52.19,233100.0,34.6834,34.7432,34.6436,34.6568,233100.0
2008-05-21 09:45:00,52.19,52.3,52.08,52.11,253500.0,34.6568,34.7299,34.5838,34.6037,253500.0
2008-05-21 09:50:00,52.1,52.1,52.01,52.02,155400.0,34.5971,34.5971,34.5373,34.5439,155400.0
2008-05-21 09:55:00,52.03,52.1,51.94,51.97,132300.0,34.5506,34.5971,34.4908,34.5107,132300.0
2008-05-21 10:00:00,51.96,52.09,51.92,52.04,191100.0,34.5041,34.5904,34.4775,34.5572,191100.0
2008-05-21 10:05:00,52.06,52.06,51.91,51.92,270000.0,34.5705,34.5705,34.4709,34.4775,270000.0
2008-05-21 10:10:00,51.92,52.01,51.89,51.89,123000.0,34.4775,34.5373,34.4576,34.4576,123000.0
2008-05-21 10:15:00,51.89,51.93,51.84,51.89,87000.0,34.4576,34.4842,34.4244,34.4576,87000.0
2008-05-21 10:20:00,51.9,51.95,51.83,51.94,147900.0,34.4643,34.4975,34.4178,34.4908,147900.0
2008-05-21 10:25:00,51.94,52.17,51.94,52.04,302400.0,34.4908,34.6436,34.4908,34.5572,302400.0
2008-05-21 10:30:00,52.0,52.02,51.91,51.98,107700.0,34.5307,34.5439,34.4709,34.5174,107700.0
2008-05-21 10:35:00,52.0,52.01,51.84,51.9,121200.0,34.5307,34.5373,34.4244,34.4643,121200.0
2008-05-21 10:40:00,51.87,51.91,51.81,51.89,77100.0,34.4443,34.4709,34.4045,34.4576,77100.0
2008-05-21 10:45:00,51.87,51.88,51.71,51.72,67800.0,34.4443,34.451,34.3381,34.3447,67800.0
2008-05-21 10:50:00,51.71,51.71,51.52,51.63,199800.0,34.3381,34.3381,34.2119,34.285,199800.0
2008-05-21 10:55:00,51.63,51.64,51.49,51.49,116700.0,34.285,34.2916,34.192,34.192,116700.0
2008-05-21 11:00:00,51.49,51.56,51.43,51.54,142200.0,34.192,34.2385,34.1522,34.2252,142200.0
2008-05-21 11:05:00,51.52,51.55,51.48,51.48,157800.0,34.2119,34.2318,34.1854,34.1854,157800.0
2008-05-21 11:10:00,51.48,51.61,51.47,51.61,81900.0,34.1854,34.2717,34.1787,34.2717,81900.0
2008-05-21 11:15:00,51.61,51.65,51.6,51.61,43800.0,34.2717,34.2983,34.265,34.2717,43800.0
2008-05-21 11:20:00,51.62,51.65,51.57,51.61,66300.0,34.2783,34.2983,34.2451,34.2717,66300.0
2008-05-21 11:25:00,51.61,51.73,51.61,51.72,87600.0,34.2717,34.3514,34.2717,34.3447,87600.0
2008-05-21 11:30:00,51.72,51.72,51.59,51.61,96300.0,34.3447,34.3447,34.2584,34.2717,96300.0
2008-05-21 11:35:00,51.62,51.66,51.58,51.65,145800.0,34.2783,34.3049,34.2518,34.2983,145800.0
2008-05-21 11:40:00,51.67,51.69,51.58,51.58,40200.0,34.3115,34.3248,34.2518,34.2518,40200.0
2008-05-21 11:45:00,51.6,51.74,51.6,51.72,40800.0,34.265,34.358,34.265,34.3447,40800.0
2008-05-21 11:50:00,51.73,51.81,51.72,51.81,61200.0,34.3514,34.4045,34.3447,34.4045,61200.0
2008-05-21 11:55:00,51.81,51.83,51.8,51.82,80700.0,34.4045,34.4178,34.3979,34.4111,80700.0
2008-05-21 12:00:00,51.82,51.82,51.77,51.8,94800.0,34.4111,34.4111,34.3779,34.3979,94800.0
2008-05-21 12:05:00,51.8,51.8,51.73,51.79,89700.0,34.3979,34.3979,34.3514,34.3912,89700.0
2008-05-21 12:10:00,51.78,51.84,51.76,51.77,42300.0,34.3846,34.4244,34.3713,34.3779,42300.0
2008-05-21 12:15:00,51.75,51.77,51.71,51.75,22200.0,34.3647,34.3779,34.3381,34.3647,22200.0
2008-05-21 12:20:00,51.74,51.82,51.74,51.8,14100.0,34.358,34.4111,34.358,34.3979,14100.0
2008-05-21 12:25:00,51.8,51.83,51.72,51.83,56700.0,34.3979,34.4178,34.3447,34.4178,56700.0
2008-05-21 12:30:00,51.83,51.9,51.82,51.84,65100.0,34.4178,34.4643,34.4111,34.4244,65100.0
2008-05-21 12:35:00,51.84,51.9,51.78,51.88,73200.0,34.4244,34.4643,34.3846,34.451,73200.0
2008-05-21 12:40:00,51.88,51.92,51.88,51.92,67200.0,34.451,34.4775,34.451,34.4775,67200.0
2008-05-21 12:45:00,51.92,51.98,51.89,51.98,92400.0,34.4775,34.5174,34.4576,34.5174,92400.0
2008-05-21 12:50:00,51.98,51.98,51.87,51.93,48600.0,34.5174,34.5174,34.4443,34.4842,48600.0
2008-05-21 12:55:00,51.91,51.95,51.91,51.95,35100.0,34.4709,34.4975,34.4709,34.4975,35100.0
2008-05-21 13:00:00,51.97,51.97,51.89,51.89,73200.0,34.5107,34.5107,34.4576,34.4576,73200.0
2008-05-21 13:05:00,51.89,51.91,51.83,51.84,52200.0,34.4576,34.4709,34.4178,34.4244,52200.0
2008-05-21 13:10:00,51.83,51.9,51.82,51.88,83700.0,34.4178,34.4643,34.4111,34.451,83700.0
2008-05-21 13:15:00,51.85,51.86,51.76,51.78,191400.0,34.4311,34.4377,34.3713,34.3846,191400.0
2008-05-21 13:20:00,51.79,51.81,51.72,51.76,122100.0,34.3912,34.4045,34.3447,34.3713,122100.0
2008-05-21 13:25:00,51.75,51.77,51.64,51.65,315900.0,34.3647,34.3779,34.2916,34.2983,315900.0
2008-05-21 13:30:00,51.64,51.74,51.64,51.7,49200.0,34.2916,34.358,34.2916,34.3315,49200.0
2008-05-21 13:35:00,51.69,51.79,51.66,51.72,118500.0,34.3248,34.3912,34.3049,34.3447,118500.0
2008-05-21 13:40:00,51.72,51.78,51.7,51.71,49500.0,34.3447,34.3846,34.3315,34.3381,49500.0
2008-05-21 13:45:00,51.71,51.81,51.71,51.76,43800.0,34.3381,34.4045,34.3381,34.3713,43800.0
2008-05-21 13:50:00,51.74,51.78,51.66,51.67,101700.0,34.358,34.3846,34.3049,34.3115,101700.0
2008-05-21 13:55:00,51.66,51.69,51.49,51.58,264300.0,34.3049,34.3248,34.192,34.2518,264300.0
2008-05-21 14:00:00,51.58,51.58,51.36,51.4,267600.0,34.2518,34.2518,34.1057,34.1322,267600.0
2008-05-21 14:05:00,51.4,51.46,51.29,51.3,189300.0,34.1322,34.1721,34.0592,34.0658,189300.0
2008-05-21 14:10:00,51.3,51.35,51.28,51.3,135300.0,34.0658,34.099,34.0526,34.0658,135300.0
2008-05-21 14:15:00,51.28,51.28,51.08,51.1,205800.0,34.0526,34.0526,33.9197,33.933,205800.0
2008-05-21 14:20:00,51.09,51.13,51.04,51.04,286800.0,33.9264,33.9529,33.8932,33.8932,286800.0
2008-05-21 14:25:00,51.04,51.08,50.97,50.98,239700.0,33.8932,33.9197,33.8467,33.8533,239700.0
2008-05-21 14:30:00,50.99,51.05,50.85,50.85,270300.0,33.86,33.8998,33.767,33.767,270300.0
2008-05-21 14:35:00,50.85,50.95,50.78,50.87,369600.0,33.767,33.8334,33.7205,33.7803,369600.0
2008-05-21 14:40:00,50.88,51.0,50.83,50.94,444600.0,33.7869,33.8666,33.7537,33.8268,444600.0
2008-05-21 14:45:00,50.95,50.96,50.78,50.79,222600.0,33.8334,33.8401,33.7205,33.7272,222600.0
2008-05-21 14:50:00,50.79,51.05,50.79,51.02,392700.0,33.7272,33.8998,33.7272,33.8799,392700.0
2008-05-21 14:55:00,51.02,51.16,50.97,51.14,215700.0,33.8799,33.9729,33.8467,33.9596,215700.0
2008-05-21 15:00:00,51.16,51.19,51.05,51.08,94800.0,33.9729,33.9928,33.8998,33.9197,94800.0
2008-05-21 15:05:00,51.08,51.09,50.97,51.05,137400.0,33.9197,33.9264,33.8467,33.8998,137400.0
2008-05-21 15:10:00,51.06,51.21,50.96,51.2,103800.0,33.9065,34.0061,33.8401,33.9994,103800.0
2008-05-21 15:15:00,51.2,51.23,51.12,51.17,108000.0,33.9994,34.0193,33.9463,33.9795,108000.0
2008-05-21 15:20:00,51.15,51.18,51.07,51.13,155100.0,33.9662,33.9861,33.9131,33.9529,155100.0
2008-05-21 15:25:00,51.12,51.19,51.05,51.07,87300.0,33.9463,33.9928,33.8998,33.9131,87300.0
2008-05-21 15:30:00,51.07,51.18,51.06,51.13,78300.0,33.9131,33.9861,33.9065,33.9529,78300.0
2008-05-21 15:35:00,51.13,51.18,51.05,51.09,145200.0,33.9529,33.9861,33.8998,33.9264,145200.0
2008-05-21 15:40:00,51.07,51.07,50.85,50.87,357000.0,33.9131,33.9131,33.767,33.7803,357000.0
2008-05-21 15:45:00,50.86,51.07,50.86,50.92,398100.0,33.7737,33.9131,33.7737,33.8135,398100.0
2008-05-21 15:50:00,50.92,50.97,50.73,50.76,712500.0,33.8135,33.8467,33.6873,33.7072,712500.0
2008-05-21 15:55:00,50.76,50.96,50.57,50.88,1660200.0,33.7072,33.8401,33.5811,33.7869,1660200.0
2008-05-21 16:00:00,50.87,50.93,50.71,50.87,3144600.0,33.7803,33.8201,33.674,33.7803,3144600.0
2008-05-21 16:05:00,50.8,50.8,50.79,50.79,8700.0,33.7338,33.7338,33.7272,33.7272,8700.0
2008-05-21 16:10:00,50.79,50.82,50.79,50.82,18900.0,33.7272,33.7471,33.7272,33.7471,18900.0
2008-05-22 09:30:00,51.32,51.32,51.04,51.06,267600.0,34.0791,34.0791,33.8932,33.9065,267600.0
2008-05-22 09:35:00,51.07,51.18,51.02,51.06,174300.0,33.9131,33.9861,33.8799,33.9065,174300.0
2008-05-22 09:40:00,51.05,51.21,51.03,51.04,192600.0,33.8998,34.0061,33.8865,33.8932,192600.0
2008-05-22 09:45:00,51.04,51.13,50.96,50.96,188100.0,33.8932,33.9529,33.8401,33.8401,188100.0
2008-05-22 09:50:00,50.95,50.99,50.87,50.98,185700.0,33.8334,33.86,33.7803,33.8533,185700.0
2008-05-22 09:55:00,50.99,51.08,50.96,50.97,144600.0,33.86,33.9197,33.8401,33.8467,144600.0
2008-05-22 10:00:00,50.96,51.14,50.95,51.12,134100.0,33.8401,33.9596,33.8334,33.9463,134100.0
2008-05-22 10:05:00,51.13,51.15,50.99,51.03,168600.0,33.9529,33.9662,33.86,33.8865,168600.0
2008-05-22 10:10:00,51.04,51.16,51.04,51.11,98700.0,33.8932,33.9729,33.8932,33.9397,98700.0
2008-05-22 10:15:00,51.12,51.14,51.03,51.07,72300.0,33.9463,33.9596,33.8865,33.9131,72300.0
2008-05-22 10:20:00,51.1,51.18,51.06,51.09,124200.0,33.933,33.9861,33.9065,33.9264,124200.0
2008-05-22 10:25:00,51.08,51.1,50.97,51.05,142200.0,33.9197,33.933,33.8467,33.8998,142200.0
2008-05-22 10:30:00,51.07,51.2,51.05,51.1,232500.0,33.9131,33.9994,33.8998,33.933,232500.0
2008-05-22 10:35:00,51.1,51.19,51.07,51.19,264600.0,33.933,33.9928,33.9131,33.9928,264600.0
2008-05-22 10:40:00,51.18,51.26,51.18,51.21,296100.0,33.9861,34.0393,33.9861,34.0061,296100.0
2008-05-22 10:45:00,51.21,51.26,51.12,51.2,168300.0,34.0061,34.0393,33.9463,33.9994,168300.0
2008-05-22 10:50:00,51.18,51.19,51.12,51.15,69300.0,33.9861,33.9928,33.9463,33.9662,69300.0
2008-05-22 10:55:00,51.13,51.2,51.13,51.18,68400.0,33.9529,33.9994,33.9529,33.9861,68400.0
2008-05-22 11:00:00,51.18,51.22,51.14,51.16,58200.0,33.9861,34.0127,33.9596,33.9729,58200.0
2008-05-22 11:05:00,51.16,51.23,51.14,51.18,52200.0,33.9729,34.0193,33.9596,33.9861,52200.0
2008-05-22 11:10:00,51.18,51.21,51.12,51.17,91500.0,33.9861,34.0061,33.9463,33.9795,91500.0
2008-05-22 11:15:00,51.17,51.24,51.16,51.17,73200.0,33.9795,34.026,33.9729,33.9795,73200.0
2008-05-22 11:20:00,51.15,51.24,51.12,51.24,133200.0,33.9662,34.026,33.9463,34.026,133200.0
2008-05-22 11:25:00,51.24,51.25,51.16,51.16,78000.0,34.026,34.0326,33.9729,33.9729,78000.0
2008-05-22 11:30:00,51.16,51.18,51.12,51.16,65100.0,33.9729,33.9861,33.9463,33.9729,65100.0
2008-05-22 11:35:00,51.16,51.16,51.12,51.13,54000.0,33.9729,33.9729,33.9463,33.9529,54000.0
2008-05-22 11:40:00,51.13,51.14,51.1,51.1,152100.0,33.9529,33.9596,33.933,33.933,152100.0
2008-05-22 11:45:00,51.1,51.11,51.02,51.04,142500.0,33.933,33.9397,33.8799,33.8932,142500.0
2008-05-22 11:50:00,51.03,51.03,50.94,50.95,84600.0,33.8865,33.8865,33.8268,33.8334,84600.0
2008-05-22 11:55:00,50.95,50.97,50.9,50.96,63600.0,33.8334,33.8467,33.8002,33.8401,63600.0
2008-05-22 12:00:00,50.95,50.98,50.9,50.95,67200.0,33.8334,33.8533,33.8002,33.8334,67200.0
2008-05-22 12:05:00,50.94,50.94,50.8,50.8,52200.0,33.8268,33.8268,33.7338,33.7338,52200.0
2008-05-22 12:10:00,50.8,50.85,50.75,50.82,88800.0,33.7338,33.767,33.7006,33.7471,88800.0
2008-05-22 12:15:00,50.82,50.85,50.78,50.83,110100.0,33.7471,33.767,33.7205,33.7537,110100.0
2008-05-22 12:20:00,50.83,50.9,50.79,50.83,147900.0,33.7537,33.8002,33.7272,33.7537,147900.0
2008-05-22 12:25:00,50.83,50.86,50.8,50.83,38100.0,33.7537,33.7737,33.7338,33.7537,38100.0
2008-05-22 12:30:00,50.84,50.92,50.83,50.86,199200.0,33.7604,33.8135,33.7537,33.7737,199200.0
2008-05-22 12:35:00,50.86,50.94,50.83,50.94,46800.0,33.7737,33.8268,33.7537,33.8268,46800.0
2008-05-22 12:40:00,50.94,50.98,50.91,50.94,69000.0,33.8268,33.8533,33.8069,33.8268,69000.0
2008-05-22 12:45:00,50.95,51.08,50.95,51.04,130800.0,33.8334,33.9197,33.8334,33.8932,130800.0
2008-05-22 12:50:00,51.05,51.09,50.92,51.07,107400.0,33.8998,33.9264,33.8135,33.9131,107400.0
2008-05-22 12:55:00,51.08,51.12,51.06,51.11,72600.0,33.9197,33.9463,33.9065,33.9397,72600.0
2008-05-22 13:00:00,51.11,51.16,51.09,51.12,62100.0,33.9397,33.9729,33.9264,33.9463,62100.0
2008-05-22 13:05:00,51.12,51.14,51.07,51.12,37500.0,33.9463,33.9596,33.9131,33.9463,37500.0
2008-05-22 13:10:00,51.12,51.12,51.06,51.07,33600.0,33.9463,33.9463,33.9065,33.9131,33600.0
2008-05-22 13:15:00,51.07,51.13,51.04,51.07,52200.0,33.9131,33.9529,33.8932,33.9131,52200.0
2008-05-22 13:20:00,51.07,51.07,51.03,51.03,12300.0,33.9131,33.9131,33.8865,33.8865,12300.0
2008-05-22 13:25:00,51.03,51.11,51.01,51.1,76800.0,33.8865,33.9397,33.8733,33.933,76800.0
2008-05-22 13:30:00,51.09,51.15,51.06,51.15,33000.0,33.9264,33.9662,33.9065,33.9662,33000.0
2008-05-22 13:35:00,51.15,51.27,51.12,51.13,135600.0,33.9662,34.0459,33.9463,33.9529,135600.0
2008-05-22 13:40:00,51.13,51.19,51.11,51.19,38100.0,33.9529,33.9928,33.9397,33.9928,38100.0
2008-05-22 13:45:00,51.2,51.27,51.13,51.27,52800.0,33.9994,34.0459,33.9529,34.0459,52800.0
2008-05-22 13:50:00,51.27,51.33,51.27,51.29,127200.0,34.0459,34.0858,34.0459,34.0592,127200.0
2008-05-22 13:55:00,51.3,51.32,51.25,51.25,90000.0,34.0658,34.0791,34.0326,34.0326,90000.0
2008-05-22 14:00:00,51.25,51.27,51.23,51.24,35100.0,34.0326,34.0459,34.0193,34.026,35100.0
2008-05-22 14:05:00,51.25,51.28,51.06,51.09,91800.0,34.0326,34.0526,33.9065,33.9264,91800.0
2008-05-22 14:10:00,51.12,51.14,51.03,51.1,109200.0,33.9463,33.9596,33.8865,33.933,109200.0
2008-05-22 14:15:00,51.11,51.13,51.0,51.04,95700.0,33.9397,33.9529,33.8666,33.8932,95700.0
2008-05-22 14:20:00,51.04,51.08,51.0,51.02,208800.0,33.8932,33.9197,33.8666,33.8799,208800.0
2008-05-22 14:25:00,51.01,51.05,51.0,51.01,132900.0,33.8733,33.8998,33.8666,33.8733,132900.0
2008-05-22 14:30:00,51.01,51.07,51.0,51.01,110700.0,33.8733,33.9131,33.8666,33.8733,110700.0
2008-05-22 14:35:00,51.01,51.11,51.01,51.11,107700.0,33.8733,33.9397,33.8733,33.9397,107700.0
2008-05-22 14:40:00,51.1,51.12,51.02,51.07,93600.0,33.933,33.9463,33.8799,33.9131,93600.0
2008-05-22 14:45:00,51.06,51.07,51.01,51.01,87600.0,33.9065,33.9131,33.8733,33.8733,87600.0
2008-05-22 14:50:00,51.01,51.09,51.01,51.09,133800.0,33.8733,33.9264,33.8733,33.9264,133800.0
2008-05-22 14:55:00,51.1,51.12,51.04,51.11,70800.0,33.933,33.9463,33.8932,33.9397,70800.0
2008-05-22 15:00:00,51.12,51.12,51.07,51.09,51000.0,33.9463,33.9463,33.9131,33.9264,51000.0
2008-05-22 15:05:00,51.1,51.17,51.06,51.12,76800.0,33.933,33.9795,33.9065,33.9463,76800.0
2008-05-22 15:10:00,51.1,51.11,51.02,51.08,67500.0,33.933,33.9397,33.8799,33.9197,67500.0
2008-05-22 15:15:00,51.07,51.1,51.03,51.08,118200.0,33.9131,33.933,33.8865,33.9197,118200.0
2008-05-22 15:20:00,51.08,51.11,51.01,51.04,103800.0,33.9197,33.9397,33.8733,33.8932,103800.0
2008-05-22 15:25:00,51.04,51.07,50.99,50.99,115200.0,33.8932,33.9131,33.86,33.86,115200.0
2008-05-22 15:30:00,50.98,51.07,50.96,51.05,172800.0,33.8533,33.9131,33.8401,33.8998,172800.0
2008-05-22 15:35:00,51.04,51.1,50.97,51.1,189300.0,33.8932,33.933,33.8467,33.933,189300.0
2008-05-22 15:40:00,51.1,51.14,51.03,51.05,124200.0,33.933,33.9596,33.8865,33.8998,124200.0
2008-05-22 15:45:00,51.06,51.13,51.02,51.13,132900.0,33.9065,33.9529,33.8799,33.9529,132900.0
2008-05-22 15:50:00,51.12,51.15,51.08,51.12,169800.0,33.9463,33.9662,33.9197,33.9463,169800.0
2008-05-22 15:55:00,51.13,51.17,51.0,51.08,799200.0,33.9529,33.9795,33.8666,33.9197,799200.0
2008-05-22 16:00:00,51.02,51.2,51.01,51.01,4435500.0,33.8799,33.9994,33.8733,33.8733,4435500.0
2008-05-22 16:05:00,51.01,51.02,51.0,51.01,6900.0,33.8733,33.8799,33.8666,33.8733,6900.0
2008-05-22 16:10:00,50.98,51.0,50.95,50.96,49200.0,33.8533,33.8666,33.8334,33.8401,49200.0
2008-05-23 09:30:00,50.55,50.64,50.51,50.57,168900.0,33.5678,33.6276,33.5412,33.5811,168900.0
2008-05-23 09:35:00,50.57,50.61,50.51,50.52,148800.0,33.5811,33.6076,33.5412,33.5479,148800.0
2008-05-23 09:40:00,50.51,50.52,50.04,50.31,1033500.0,33.5412,33.5479,33.2291,33.4084,1033500.0
2008-05-23 09:45:00,50.31,50.38,50.15,50.17,397200.0,33.4084,33.4549,33.3022,33.3155,397200.0
2008-05-23 09:50:00,50.15,50.23,50.07,50.14,933600.0,33.3022,33.3553,33.249,33.2955,933600.0
2008-05-23 09:55:00,50.14,50.14,50.01,50.03,881400.0,33.2955,33.2955,33.2092,33.2225,881400.0
2008-05-23 10:00:00,50.03,50.14,50.02,50.13,340800.0,33.2225,33.2955,33.2158,33.2889,340800.0
2008-05-23 10:05:00,50.13,50.17,50.04,50.1,152400.0,33.2889,33.3155,33.2291,33.269,152400.0
2008-05-23 10:10:00,50.1,50.13,50.07,50.08,197700.0,33.269,33.2889,33.249,33.2557,197700.0
2008-05-23 10:15:00,50.08,50.12,50.03,50.06,93300.0,33.2557,33.2823,33.2225,33.2424,93300.0
2008-05-23 10:20:00,50.07,50.12,50.04,50.06,203700.0,33.249,33.2823,33.2291,33.2424,203700.0
2008-05-23 10:25:00,50.06,50.06,49.85,49.86,296400.0,33.2424,33.2424,33.103,33.1096,296400.0
2008-05-23 10:30:00,49.84,49.91,49.8,49.85,295500.0,33.0963,33.1428,33.0698,33.103,295500.0
2008-05-23 10:35:00,49.87,49.89,49.64,49.7,299400.0,33.1162,33.1295,32.9635,33.0034,299400.0
2008-05-23 10:40:00,49.7,49.77,49.67,49.76,137100.0,33.0034,33.0498,32.9834,33.0432,137100.0
2008-05-23 10:45:00,49.75,49.81,49.71,49.81,108300.0,33.0366,33.0764,33.01,33.0764,108300.0
2008-05-23 10:50:00,49.82,49.89,49.78,49.87,144000.0,33.083,33.1295,33.0565,33.1162,144000.0
2008-05-23 10:55:00,49.87,49.95,49.78,49.94,164700.0,33.1162,33.1694,33.0565,33.1627,164700.0
2008-05-23 11:00:00,49.94,49.94,49.83,49.84,85500.0,33.1627,33.1627,33.0897,33.0963,85500.0
2008-05-23 11:05:00,49.84,49.87,49.7,49.7,111900.0,33.0963,33.1162,33.0034,33.0034,111900.0
2008-05-23 11:10:00,49.71,49.74,49.59,49.7,148500.0,33.01,33.0299,32.9303,33.0034,148500.0
2008-05-23 11:15:00,49.71,49.72,49.64,49.72,100800.0,33.01,33.0166,32.9635,33.0166,100800.0
2008-05-23 11:20:00,49.72,49.74,49.67,49.69,129900.0,33.0166,33.0299,32.9834,32.9967,129900.0
2008-05-23 11:25:00,49.68,49.72,49.62,49.67,96300.0,32.9901,33.0166,32.9502,32.9834,96300.0
2008-05-23 11:30:00,49.66,49.67,49.55,49.62,165900.0,32.9768,32.9834,32.9037,32.9502,165900.0
2008-05-23 11:35:00,49.62,49.68,49.54,49.68,102000.0,32.9502,32.9901,32.8971,32.9901,102000.0
2008-05-23 11:40:00,49.69,49.76,49.67,49.76,170700.0,32.9967,33.0432,32.9834,33.0432,170700.0
2008-05-23 11:45:00,49.75,49.78,49.71,49.71,182700.0,33.0366,33.0565,33.01,33.01,182700.0
2008-05-23 11:50:00,49.72,49.72,49.63,49.63,129000.0,33.0166,33.0166,32.9569,32.9569,129000.0
2008-05-23 11:55:00,49.63,49.7,49.62,49.68,173400.0,32.9569,33.0034,32.9502,32.9901,173400.0
2008-05-23 12:00:00,49.68,49.75,49.67,49.75,131700.0,32.9901,33.0366,32.9834,33.0366,131700.0
2008-05-23 12:05:00,49.75,49.78,49.68,49.69,116700.0,33.0366,33.0565,32.9901,32.9967,116700.0
2008-05-23 12:10:00,49.7,49.76,49.67,49.73,85500.0,33.0034,33.0432,32.9834,33.0233,85500.0
2008-05-23 12:15:00,49.71,49.73,49.68,49.7,120600.0,33.01,33.0233,32.9901,33.0034,120600.0
2008-05-23 12:20:00,49.7,49.7,49.65,49.68,131400.0,33.0034,33.0034,32.9701,32.9901,131400.0
2008-05-23 12:25:00,49.68,49.7,49.65,49.69,84000.0,32.9901,33.0034,32.9701,32.9967,84000.0
2008-05-23 12:30:00,49.69,49.69,49.61,49.63,119400.0,32.9967,32.9967,32.9436,32.9569,119400.0
2008-05-23 12:35:00,49.63,49.67,49.57,49.67,144900.0,32.9569,32.9834,32.917,32.9834,144900.0
2008-05-23 12:40:00,49.67,49.67,49.54,49.61,103800.0,32.9834,32.9834,32.8971,32.9436,103800.0
2008-05-23 12:45:00,49.61,49.66,49.56,49.59,81300.0,32.9436,32.9768,32.9104,32.9303,81300.0
2008-05-23 12:50:00,49.59,49.65,49.58,49.62,99600.0,32.9303,32.9701,32.9237,32.9502,99600.0
2008-05-23 12:55:00,49.61,49.66,49.53,49.58,178800.0,32.9436,32.9768,32.8905,32.9237,178800.0
2008-05-23 13:00:00,49.58,49.67,49.56,49.63,143700.0,32.9237,32.9834,32.9104,32.9569,143700.0
2008-05-23 13:05:00,49.63,49.69,49.62,49.66,125400.0,32.9569,32.9967,32.9502,32.9768,125400.0
2008-05-23 13:10:00,49.66,49.71,49.62,49.69,113700.0,32.9768,33.01,32.9502,32.9967,113700.0
2008-05-23 13:15:00,49.69,49.77,49.67,49.77,65100.0,32.9967,33.0498,32.9834,33.0498,65100.0
2008-05-23 13:20:00,49.77,49.79,49.66,49.74,52800.0,33.0498,33.0631,32.9768,33.0299,52800.0
2008-05-23 13:25:00,49.74,49.75,49.67,49.69,64500.0,33.0299,33.0366,32.9834,32.9967,64500.0
2008-05-23 13:30:00,49.69,49.83,49.69,49.81,48900.0,32.9967,33.0897,32.9967,33.0764,48900.0
2008-05-23 13:35:00,49.81,49.82,49.67,49.73,102600.0,33.0764,33.083,32.9834,33.0233,102600.0
2008-05-23 13:40:00,49.74,49.81,49.71,49.8,87300.0,33.0299,33.0764,33.01,33.0698,87300.0
2008-05-23 13:45:00,49.8,49.81,49.77,49.78,52800.0,33.0698,33.0764,33.0498,33.0565,52800.0
2008-05-23 13:50:00,49.79,49.82,49.63,49.63,137700.0,33.0631,33.083,32.9569,32.9569,137700.0
2008-05-23 13:55:00,49.63,49.69,49.62,49.65,93600.0,32.9569,32.9967,32.9502,32.9701,93600.0
2008-05-23 14:00:00,49.64,49.68,49.6,49.64,150300.0,32.9635,32.9901,32.9369,32.9635,150300.0
2008-05-23 14:05:00,49.65,49.77,49.64,49.73,70500.0,32.9701,33.0498,32.9635,33.0233,70500.0
2008-05-23 14:10:00,49.73,49.73,49.67,49.68,56700.0,33.0233,33.0233,32.9834,32.9901,56700.0
2008-05-23 14:15:00,49.68,49.79,49.65,49.71,167400.0,32.9901,33.0631,32.9701,33.01,167400.0
2008-05-23 14:20:00,49.72,49.75,49.65,49.68,78300.0,33.0166,33.0366,32.9701,32.9901,78300.0
2008-05-23 14:25:00,49.69,49.72,49.64,49.72,87000.0,32.9967,33.0166,32.9635,33.0166,87000.0
2008-05-23 14:30:00,49.73,49.77,49.69,49.76,93900.0,33.0233,33.0498,32.9967,33.0432,93900.0
2008-05-23 14:35:00,49.76,49.77,49.64,49.72,99600.0,33.0432,33.0498,32.9635,33.0166,99600.0
2008-05-23 14:40:00,49.72,49.77,49.67,49.7,267900.0,33.0166,33.0498,32.9834,33.0034,267900.0
2008-05-23 14:45:00,49.69,49.81,49.69,49.81,128700.0,32.9967,33.0764,32.9967,33.0764,128700.0
2008-05-23 14:50:00,49.82,49.82,49.75,49.79,102300.0,33.083,33.083,33.0366,33.0631,102300.0
2008-05-23 14:55:00,49.8,49.86,49.71,49.72,143700.0,33.0698,33.1096,33.01,33.0166,143700.0
2008-05-23 15:00:00,49.72,49.8,49.7,49.77,114300.0,33.0166,33.0698,33.0034,33.0498,114300.0
2008-05-23 15:05:00,49.77,49.81,49.72,49.74,59100.0,33.0498,33.0764,33.0166,33.0299,59100.0
2008-05-23 15:10:00,49.75,49.76,49.64,49.71,243600.0,33.0366,33.0432,32.9635,33.01,243600.0
2008-05-23 15:15:00,49.71,49.76,49.65,49.66,183300.0,33.01,33.0432,32.9701,32.9768,183300.0
2008-05-23 15:20:00,49.65,49.75,49.61,49.69,204000.0,32.9701,33.0366,32.9436,32.9967,204000.0
2008-05-23 15:25:00,49.69,49.77,49.65,49.75,183600.0,32.9967,33.0498,32.9701,33.0366,183600.0
2008-05-23 15:30:00,49.75,49.85,49.75,49.83,241200.0,33.0366,33.103,33.0366,33.0897,241200.0
2008-05-23 15:35:00,49.83,49.85,49.69,49.77,278700.0,33.0897,33.103,32.9967,33.0498,278700.0
2008-05-23 15:40:00,49.76,49.76,49.66,49.7,251100.0,33.0432,33.0432,32.9768,33.0034,251100.0
2008-05-23 15:45:00,49.72,49.74,49.65,49.69,721500.0,33.0166,33.0299,32.9701,32.9967,721500.0
2008-05-23 15:50:00,49.7,49.72,49.66,49.71,512700.0,33.0034,33.0166,32.9768,33.01,512700.0
2008-05-23 15:55:00,49.71,49.75,49.65,49.68,1235100.0,33.01,33.0366,32.9701,32.9901,1235100.0
2008-05-27 09:30:00,49.57,49.68,49.39,49.6,323700.0,32.917,32.9901,32.7975,32.9369,323700.0
2008-05-27 09:35:00,49.59,49.81,49.59,49.72,205200.0,32.9303,33.0764,32.9303,33.0166,205200.0
2008-05-27 09:40:00,49.72,49.72,49.6,49.6,91500.0,33.0166,33.0166,32.9369,32.9369,91500.0
2008-05-27 09:45:00,49.6,49.67,49.53,49.55,168600.0,32.9369,32.9834,32.8905,32.9037,168600.0
2008-05-27 09:50:00,49.55,49.55,49.42,49.43,191100.0,32.9037,32.9037,32.8174,32.8241,191100.0
2008-05-27 09:55:00,49.43,49.43,49.24,49.3,326400.0,32.8241,32.8241,32.6979,32.7377,326400.0
2008-05-27 10:00:00,49.3,49.58,49.24,49.58,500700.0,32.7377,32.9237,32.6979,32.9237,500700.0
2008-05-27 10:05:00,49.58,49.66,49.54,49.66,318600.0,32.9237,32.9768,32.8971,32.9768,318600.0
2008-05-27 10:10:00,49.66,49.68,49.55,49.59,301800.0,32.9768,32.9901,32.9037,32.9303,301800.0
2008-05-27 10:15:00,49.6,49.62,49.46,49.46,159300.0,32.9369,32.9502,32.844,32.844,159300.0
2008-05-27 10:20:00,49.46,49.52,49.39,49.43,249000.0,32.844,32.8838,32.7975,32.8241,249000.0
2008-05-27 10:25:00,49.42,49.44,49.32,49.38,261900.0,32.8174,32.8307,32.751,32.7909,261900.0
2008-05-27 10:30:00,49.37,49.47,49.32,49.32,158700.0,32.7842,32.8506,32.751,32.751,158700.0
2008-05-27 10:35:00,49.32,49.38,49.29,49.33,99600.0,32.751,32.7909,32.7311,32.7577,99600.0
2008-05-27 10:40:00,49.33,49.42,49.33,49.34,57300.0,32.7577,32.8174,32.7577,32.7643,57300.0
2008-05-27 10:45:00,49.33,49.38,49.32,49.33,135000.0,32.7577,32.7909,32.751,32.7577,135000.0
2008-05-27 10:50:00,49.33,49.34,49.28,49.31,101400.0,32.7577,32.7643,32.7244,32.7444,101400.0
2008-05-27 10:55:00,49.33,49.41,49.28,49.3,168000.0,32.7577,32.8108,32.7244,32.7377,168000.0
2008-05-27 11:00:00,49.34,49.53,49.27,49.42,446100.0,32.7643,32.8905,32.7178,32.8174,446100.0
2008-05-27 11:05:00,49.41,49.43,49.31,49.31,320700.0,32.8108,32.8241,32.7444,32.7444,320700.0
2008-05-27 11:10:00,49.31,49.34,49.24,49.27,118200.0,32.7444,32.7643,32.6979,32.7178,118200.0
2008-05-27 11:15:00,49.26,49.29,49.14,49.15,157500.0,32.7112,32.7311,32.6315,32.6381,157500.0
2008-05-27 11:20:00,49.14,49.17,49.06,49.06,197400.0,32.6315,32.6514,32.5784,32.5784,197400.0
2008-05-27 11:25:00,49.05,49.15,48.91,49.05,196200.0,32.5717,32.6381,32.4788,32.5717,196200.0
2008-05-27 11:30:00,49.04,49.13,49.01,49.01,115500.0,32.5651,32.6248,32.5452,32.5452,115500.0
2008-05-27 11:35:00,49.02,49.1,48.95,48.95,115500.0,32.5518,32.6049,32.5053,32.5053,115500.0
2008-05-27 11:40:00,48.95,49.0,48.95,48.97,118500.0,32.5053,32.5385,32.5053,32.5186,118500.0
2008-05-27 11:45:00,48.98,49.01,48.95,48.96,186300.0,32.5252,32.5452,32.5053,32.512,186300.0
2008-05-27 11:50:00,48.96,48.98,48.88,48.9,249300.0,32.512,32.5252,32.4588,32.4721,249300.0
2008-05-27 11:55:00,48.9,48.95,48.81,48.84,230100.0,32.4721,32.5053,32.4123,32.4323,230100.0
2008-05-27 12:00:00,48.84,48.86,48.77,48.79,202500.0,32.4323,32.4455,32.3858,32.3991,202500.0
2008-05-27 12:05:00,48.79,48.86,48.76,48.86,115800.0,32.3991,32.4455,32.3791,32.4455,115800.0
2008-05-27 12:10:00,48.86,48.97,48.86,48.93,118200.0,32.4455,32.5186,32.4455,32.492,118200.0
2008-05-27 12:15:00,48.92,48.98,48.91,48.94,92100.0,32.4854,32.5252,32.4788,32.4987,92100.0
2008-05-27 12:20:00,48.93,49.01,48.93,49.0,92100.0,32.492,32.5452,32.492,32.5385,92100.0
2008-05-27 12:25:00,49.0,49.05,48.95,49.0,98400.0,32.5385,32.5717,32.5053,32.5385,98400.0
2008-05-27 12:30:00,49.0,49.08,48.94,48.99,199200.0,32.5385,32.5916,32.4987,32.5319,199200.0
2008-05-27 12:35:00,48.99,49.05,48.96,49.04,69300.0,32.5319,32.5717,32.512,32.5651,69300.0
2008-05-27 12:40:00,49.05,49.11,49.05,49.06,123000.0,32.5717,32.6116,32.5717,32.5784,123000.0
2008-05-27 12:45:00,49.04,49.09,49.02,49.04,99900.0,32.5651,32.5983,32.5518,32.5651,99900.0
2008-05-27 12:50:00,49.05,49.09,48.99,49.04,55500.0,32.5717,32.5983,32.5319,32.5651,55500.0
2008-05-27 12:55:00,49.03,49.17,49.03,49.16,83400.0,32.5584,32.6514,32.5584,32.6448,83400.0
2008-05-27 13:00:00,49.15,49.16,49.05,49.07,113700.0,32.6381,32.6448,32.5717,32.585,113700.0
2008-05-27 13:05:00,49.06,49.11,49.02,49.05,66600.0,32.5784,32.6116,32.5518,32.5717,66600.0
2008-05-27 13:10:00,49.05,49.09,48.99,49.03,79200.0,32.5717,32.5983,32.5319,32.5584,79200.0
2008-05-27 13:15:00,49.06,49.07,49.0,49.06,275100.0,32.5784,32.585,32.5385,32.5784,275100.0
2008-05-27 13:20:00,49.06,49.11,49.01,49.04,50400.0,32.5784,32.6116,32.5452,32.5651,50400.0
2008-05-27 13:25:00,49.04,49.15,49.04,49.07,91800.0,32.5651,32.6381,32.5651,32.585,91800.0
2008-05-27 13:30:00,49.07,49.1,49.02,49.07,62100.0,32.585,32.6049,32.5518,32.585,62100.0
2008-05-27 13:35:00,49.07,49.16,49.07,49.14,68100.0,32.585,32.6448,32.585,32.6315,68100.0
2008-05-27 13:40:00,49.14,49.25,49.13,49.23,275400.0,32.6315,32.7045,32.6248,32.6912,275400.0
2008-05-27 13:45:00,49.24,49.29,49.22,49.22,141600.0,32.6979,32.7311,32.6846,32.6846,141600.0
2008-05-27 13:50:00,49.22,49.3,49.21,49.29,102600.0,32.6846,32.7377,32.678,32.7311,102600.0
2008-05-27 13:55:00,49.29,49.33,49.28,49.3,74700.0,32.7311,32.7577,32.7244,32.7377,74700.0
2008-05-27 14:00:00,49.31,49.35,49.26,49.29,131700.0,32.7444,32.7709,32.7112,32.7311,131700.0
2008-05-27 14:05:00,49.29,49.36,49.27,49.28,68100.0,32.7311,32.7776,32.7178,32.7244,68100.0
2008-05-27 14:10:00,49.31,49.38,49.29,49.34,187500.0,32.7444,32.7909,32.7311,32.7643,187500.0
2008-05-27 14:15:00,49.36,49.36,49.32,49.32,103200.0,32.7776,32.7776,32.751,32.751,103200.0
2008-05-27 14:20:00,49.32,49.39,49.32,49.36,99000.0,32.751,32.7975,32.751,32.7776,99000.0
2008-05-27 14:25:00,49.36,49.44,49.35,49.4,148500.0,32.7776,32.8307,32.7709,32.8041,148500.0
2008-05-27 14:30:00,49.4,49.46,49.38,49.42,72900.0,32.8041,32.844,32.7909,32.8174,72900.0
2008-05-27 14:35:00,49.42,49.6,49.42,49.58,266400.0,32.8174,32.9369,32.8174,32.9237,266400.0
2008-05-27 14:40:00,49.58,49.74,49.56,49.74,310800.0,32.9237,33.0299,32.9104,33.0299,310800.0
2008-05-27 14:45:00,49.73,49.73,49.66,49.67,93900.0,33.0233,33.0233,32.9768,32.9834,93900.0
2008-05-27 14:50:00,49.68,49.77,49.65,49.7,145500.0,32.9901,33.0498,32.9701,33.0034,145500.0
2008-05-27 14:55:00,49.69,49.76,49.68,49.73,57300.0,32.9967,33.0432,32.9901,33.0233,57300.0
2008-05-27 15:00:00,49.73,49.75,49.67,49.74,99300.0,33.0233,33.0366,32.9834,33.0299,99300.0
2008-05-27 15:05:00,49.74,49.81,49.7,49.74,226800.0,33.0299,33.0764,33.0034,33.0299,226800.0
2008-05-27 15:10:00,49.73,49.83,49.73,49.75,218100.0,33.0233,33.0897,33.0233,33.0366,218100.0
2008-05-27 15:15:00,49.76,49.8,49.73,49.78,128400.0,33.0432,33.0698,33.0233,33.0565,128400.0
2008-05-27 15:20:00,49.78,49.85,49.72,49.79,100500.0,33.0565,33.103,33.0166,33.0631,100500.0
2008-05-27 15:25:00,49.81,49.87,49.74,49.81,144600.0,33.0764,33.1162,33.0299,33.0764,144600.0
2008-05-27 15:30:00,49.81,49.9,49.8,49.89,188400.0,33.0764,33.1362,33.0698,33.1295,188400.0
2008-05-27 15:35:00,49.89,49.93,49.87,49.9,118200.0,33.1295,33.1561,33.1162,33.1362,118200.0
2008-05-27 15:40:00,49.9,49.9,49.85,49.88,161700.0,33.1362,33.1362,33.103,33.1229,161700.0
2008-05-27 15:45:00,49.87,49.87,49.82,49.84,129000.0,33.1162,33.1162,33.083,33.0963,129000.0
2008-05-27 15:50:00,49.84,50.03,49.83,50.01,797100.0,33.0963,33.2225,33.0897,33.2092,797100.0
2008-05-27 15:55:00,50.02,50.1,50.0,50.06,722400.0,33.2158,33.269,33.2026,33.2424,722400.0
2008-05-28 09:30:00,50.05,50.05,49.72,49.82,664500.0,33.2358,33.2358,33.0166,33.083,664500.0
2008-05-28 09:35:00,49.82,49.82,49.61,49.76,227100.0,33.083,33.083,32.9436,33.0432,227100.0
2008-05-28 09:40:00,49.76,49.85,49.62,49.62,114600.0,33.0432,33.103,32.9502,32.9502,114600.0
2008-05-28 09:45:00,49.62,49.65,49.57,49.59,185100.0,32.9502,32.9701,32.917,32.9303,185100.0
2008-05-28 09:50:00,49.59,49.67,49.59,49.6,186900.0,32.9303,32.9834,32.9303,32.9369,186900.0
2008-05-28 09:55:00,49.6,49.68,49.56,49.66,168900.0,32.9369,32.9901,32.9104,32.9768,168900.0
2008-05-28 10:00:00,49.66,49.67,49.52,49.53,96300.0,32.9768,32.9834,32.8838,32.8905,96300.0
2008-05-28 10:05:00,49.53,49.54,49.46,49.49,147900.0,32.8905,32.8971,32.844,32.8639,147900.0
2008-05-28 10:10:00,49.49,49.56,49.43,49.54,124800.0,32.8639,32.9104,32.8241,32.8971,124800.0
2008-05-28 10:15:00,49.55,49.55,49.35,49.37,201000.0,32.9037,32.9037,32.7709,32.7842,201000.0
2008-05-28 10:20:00,49.37,49.42,49.3,49.39,143400.0,32.7842,32.8174,32.7377,32.7975,143400.0
2008-05-28 10:25:00,49.4,49.4,49.3,49.31,96600.0,32.8041,32.8041,32.7377,32.7444,96600.0
2008-05-28 10:30:00,49.3,49.4,49.3,49.4,88800.0,32.7377,32.8041,32.7377,32.8041,88800.0
2008-05-28 10:35:00,49.4,49.41,49.3,49.4,55200.0,32.8041,32.8108,32.7377,32.8041,55200.0
2008-05-28 10:40:00,49.4,49.49,49.39,49.46,82800.0,32.8041,32.8639,32.7975,32.844,82800.0
2008-05-28 10:45:00,49.46,49.52,49.43,49.44,63300.0,32.844,32.8838,32.8241,32.8307,63300.0
2008-05-28 10:50:00,49.44,49.52,49.43,49.48,63900.0,32.8307,32.8838,32.8241,32.8573,63900.0
2008-05-28 10:55:00,49.46,49.58,49.46,49.52,86400.0,32.844,32.9237,32.844,32.8838,86400.0
2008-05-28 11:00:00,49.52,49.54,49.43,49.48,82500.0,32.8838,32.8971,32.8241,32.8573,82500.0
2008-05-28 11:05:00,49.47,49.52,49.45,49.47,50400.0,32.8506,32.8838,32.8373,32.8506,50400.0
2008-05-28 11:10:00,49.47,49.49,49.34,49.35,111900.0,32.8506,32.8639,32.7643,32.7709,111900.0
2008-05-28 11:15:00,49.35,49.47,49.34,49.39,45900.0,32.7709,32.8506,32.7643,32.7975,45900.0
2008-05-28 11:20:00,49.39,49.42,49.32,49.32,115200.0,32.7975,32.8174,32.751,32.751,115200.0
2008-05-28 11:25:00,49.32,49.41,49.29,49.38,85500.0,32.751,32.8108,32.7311,32.7909,85500.0
2008-05-28 11:30:00,49.37,49.43,49.34,49.43,73800.0,32.7842,32.8241,32.7643,32.8241,73800.0
2008-05-28 11:35:00,49.42,49.49,49.4,49.42,59400.0,32.8174,32.8639,32.8041,32.8174,59400.0
2008-05-28 11:40:00,49.41,49.51,49.4,49.42,36000.0,32.8108,32.8772,32.8041,32.8174,36000.0
2008-05-28 11:45:00,49.42,49.48,49.4,49.43,80400.0,32.8174,32.8573,32.8041,32.8241,80400.0
2008-05-28 11:50:00,49.43,49.48,49.41,49.46,123600.0,32.8241,32.8573,32.8108,32.844,123600.0
2008-05-28 11:55:00,49.46,49.46,49.39,49.4,93900.0,32.844,32.844,32.7975,32.8041,93900.0
2008-05-28 12:00:00,49.41,49.41,49.25,49.25,204900.0,32.8108,32.8108,32.7045,32.7045,204900.0
2008-05-28 12:05:00,49.26,49.3,49.24,49.24,66900.0,32.7112,32.7377,32.6979,32.6979,66900.0
2008-05-28 12:10:00,49.24,49.31,49.22,49.3,78900.0,32.6979,32.7444,32.6846,32.7377,78900.0
2008-05-28 12:15:00,49.3,49.36,49.23,49.27,198600.0,32.7377,32.7776,32.6912,32.7178,198600.0
2008-05-28 12:20:00,49.27,49.35,49.27,49.33,60300.0,32.7178,32.7709,32.7178,32.7577,60300.0
2008-05-28 12:25:00,49.3,49.36,49.27,49.28,21000.0,32.7377,32.7776,32.7178,32.7244,21000.0
2008-05-28 12:30:00,49.29,49.3,49.25,49.29,37500.0,32.7311,32.7377,32.7045,32.7311,37500.0
2008-05-28 12:35:00,49.29,49.38,49.29,49.37,40200.0,32.7311,32.7909,32.7311,32.7842,40200.0
2008-05-28 12:40:00,49.37,49.37,49.31,49.32,45600.0,32.7842,32.7842,32.7444,32.751,45600.0
2008-05-28 12:45:00,49.32,49.37,49.28,49.37,47400.0,32.751,32.7842,32.7244,32.7842,47400.0
2008-05-28 12:50:00,49.37,49.4,49.3,49.34,62100.0,32.7842,32.8041,32.7377,32.7643,62100.0
2008-05-28 12:55:00,49.35,49.42,49.34,49.39,36900.0,32.7709,32.8174,32.7643,32.7975,36900.0
2008-05-28 13:00:00,49.39,49.39,49.36,49.36,34200.0,32.7975,32.7975,32.7776,32.7776,34200.0
2008-05-28 13:05:00,49.36,49.47,49.34,49.45,38100.0,32.7776,32.8506,32.7643,32.8373,38100.0
2008-05-28 13:10:00,49.46,49.5,49.42,49.49,57300.0,32.844,32.8705,32.8174,32.8639,57300.0
2008-05-28 13:15:00,49.49,49.5,49.46,49.47,100500.0,32.8639,32.8705,32.844,32.8506,100500.0
2008-05-28 13:20:00,49.47,49.5,49.43,49.5,76500.0,32.8506,32.8705,32.8241,32.8705,76500.0
2008-05-28 13:25:00,49.49,49.53,49.47,49.5,71100.0,32.8639,32.8905,32.8506,32.8705,71100.0
2008-05-28 13:30:00,49.48,49.56,49.39,49.42,120900.0,32.8573,32.9104,32.7975,32.8174,120900.0
2008-05-28 13:35:00,49.38,49.46,49.38,49.42,32700.0,32.7909,32.844,32.7909,32.8174,32700.0
2008-05-28 13:40:00,49.43,49.44,49.37,49.42,74100.0,32.8241,32.8307,32.7842,32.8174,74100.0
2008-05-28 13:45:00,49.42,49.45,49.37,49.37,135000.0,32.8174,32.8373,32.7842,32.7842,135000.0
2008-05-28 13:50:00,49.36,49.42,49.31,49.39,50700.0,32.7776,32.8174,32.7444,32.7975,50700.0
2008-05-28 13:55:00,49.4,49.47,49.38,49.45,26700.0,32.8041,32.8506,32.7909,32.8373,26700.0
2008-05-28 14:00:00,49.47,49.48,49.36,49.43,75300.0,32.8506,32.8573,32.7776,32.8241,75300.0
2008-05-28 14:05:00,49.43,49.49,49.39,49.46,67500.0,32.8241,32.8639,32.7975,32.844,67500.0
2008-05-28 14:10:00,49.46,49.51,49.44,49.48,42000.0,32.844,32.8772,32.8307,32.8573,42000.0
2008-05-28 14:15:00,49.48,49.52,49.38,49.38,86400.0,32.8573,32.8838,32.7909,32.7909,86400.0
2008-05-28 14:20:00,49.39,49.43,49.34,49.37,131100.0,32.7975,32.8241,32.7643,32.7842,131100.0
2008-05-28 14:25:00,49.38,49.41,49.34,49.38,78900.0,32.7909,32.8108,32.7643,32.7909,78900.0
2008-05-28 14:30:00,49.38,49.4,49.36,49.39,48000.0,32.7909,32.8041,32.7776,32.7975,48000.0
2008-05-28 14:35:00,49.38,49.49,49.38,49.46,89100.0,32.7909,32.8639,32.7909,32.844,89100.0
2008-05-28 14:40:00,49.46,49.5,49.44,49.47,57900.0,32.844,32.8705,32.8307,32.8506,57900.0
2008-05-28 14:45:00,49.5,49.5,49.43,49.45,58200.0,32.8705,32.8705,32.8241,32.8373,58200.0
2008-05-28 14:50:00,49.45,49.47,49.43,49.46,69300.0,32.8373,32.8506,32.8241,32.844,69300.0
2008-05-28 14:55:00,49.46,49.47,49.42,49.47,48900.0,32.844,32.8506,32.8174,32.8506,48900.0
2008-05-28 15:00:00,49.47,49.56,49.45,49.55,90000.0,32.8506,32.9104,32.8373,32.9037,90000.0
2008-05-28 15:05:00,49.54,49.59,49.5,49.51,68100.0,32.8971,32.9303,32.8705,32.8772,68100.0
2008-05-28 15:10:00,49.51,49.51,49.45,49.47,58200.0,32.8772,32.8772,32.8373,32.8506,58200.0
2008-05-28 15:15:00,49.47,49.6,49.47,49.57,120000.0,32.8506,32.9369,32.8506,32.917,120000.0
2008-05-28 15:20:00,49.56,49.62,49.53,49.6,141300.0,32.9104,32.9502,32.8905,32.9369,141300.0
2008-05-28 15:25:00,49.6,49.75,49.59,49.7,190200.0,32.9369,33.0366,32.9303,33.0034,190200.0
2008-05-28 15:30:00,49.71,49.76,49.69,49.73,140100.0,33.01,33.0432,32.9967,33.0233,140100.0
2008-05-28 15:35:00,49.73,49.74,49.63,49.71,139800.0,33.0233,33.0299,32.9569,33.01,139800.0
2008-05-28 15:40:00,49.71,49.75,49.67,49.7,120900.0,33.01,33.0366,32.9834,33.0034,120900.0
2008-05-28 15:45:00,49.71,49.88,49.67,49.87,236700.0,33.01,33.1229,32.9834,33.1162,236700.0
2008-05-28 15:50:00,49.87,49.99,49.86,49.98,343800.0,33.1162,33.1959,33.1096,33.1893,343800.0
2008-05-28 15:55:00,49.98,50.01,49.89,49.93,619200.0,33.1893,33.2092,33.1295,33.1561,619200.0
2008-05-28 16:00:00,49.92,49.98,49.92,49.96,2871600.0,33.1494,33.1893,33.1494,33.176,2871600.0
2008-05-28 16:05:00,49.97,50.0,49.92,49.92,310800.0,33.1826,33.2026,33.1494,33.1494,310800.0
2008-05-28 16:10:00,50.0,50.02,49.97,49.97,5100.0,33.2026,33.2158,33.1826,33.1826,5100.0
2008-05-29 09:30:00,49.92,49.93,49.69,49.83,123900.0,33.1494,33.1561,32.9967,33.0897,123900.0
2008-05-29 09:35:00,49.87,50.0,49.87,49.99,246300.0,33.1162,33.2026,33.1162,33.1959,246300.0
2008-05-29 09:40:00,50.0,50.13,49.99,50.12,240300.0,33.2026,33.2889,33.1959,33.2823,240300.0
2008-05-29 09:45:00,50.13,50.3,50.11,50.27,172200.0,33.2889,33.4018,33.2756,33.3819,172200.0
2008-05-29 09:50:00,50.27,50.28,50.12,50.14,165300.0,33.3819,33.3885,33.2823,33.2955,165300.0
2008-05-29 09:55:00,50.16,50.21,50.1,50.12,94800.0,33.3088,33.342,33.269,33.2823,94800.0
2008-05-29 10:00:00,50.14,50.21,50.03,50.03,160200.0,33.2955,33.342,33.2225,33.2225,160200.0
2008-05-29 10:05:00,50.04,50.12,50.01,50.1,202800.0,33.2291,33.2823,33.2092,33.269,202800.0
2008-05-29 10:10:00,50.12,50.14,50.05,50.11,179400.0,33.2823,33.2955,33.2358,33.2756,179400.0
2008-05-29 10:15:00,50.1,50.23,50.07,50.17,283500.0,33.269,33.3553,33.249,33.3155,283500.0
2008-05-29 10:20:00,50.16,50.24,50.1,50.19,152400.0,33.3088,33.3619,33.269,33.3287,152400.0
2008-05-29 10:25:00,50.19,50.25,50.12,50.12,121500.0,33.3287,33.3686,33.2823,33.2823,121500.0
2008-05-29 10:30:00,50.14,50.26,50.05,50.25,508500.0,33.2955,33.3752,33.2358,33.3686,508500.0
2008-05-29 10:35:00,50.24,50.37,50.24,50.26,192900.0,33.3619,33.4483,33.3619,33.3752,192900.0
2008-05-29 10:40:00,50.29,50.33,50.22,50.33,121200.0,33.3951,33.4217,33.3487,33.4217,121200.0
2008-05-29 10:45:00,50.33,50.54,50.33,50.53,521100.0,33.4217,33.5612,33.4217,33.5545,521100.0
2008-05-29 10:50:00,50.54,50.57,50.5,50.53,511200.0,33.5612,33.5811,33.5346,33.5545,511200.0
2008-05-29 10:55:00,50.53,50.59,50.49,50.52,549900.0,33.5545,33.5944,33.528,33.5479,549900.0
2008-05-29 11:00:00,50.51,50.58,50.45,50.49,393600.0,33.5412,33.5877,33.5014,33.528,393600.0
2008-05-29 11:05:00,50.48,50.57,50.45,50.56,89400.0,33.5213,33.5811,33.5014,33.5744,89400.0
2008-05-29 11:10:00,50.58,50.58,50.46,50.5,161700.0,33.5877,33.5877,33.508,33.5346,161700.0
2008-05-29 11:15:00,50.5,50.56,50.46,50.52,197100.0,33.5346,33.5744,33.508,33.5479,197100.0
2008-05-29 11:20:00,50.53,50.54,50.5,50.5,98100.0,33.5545,33.5612,33.5346,33.5346,98100.0
2008-05-29 11:25:00,50.51,50.54,50.49,50.53,218700.0,33.5412,33.5612,33.528,33.5545,218700.0
2008-05-29 11:30:00,50.53,50.56,50.5,50.5,110100.0,33.5545,33.5744,33.5346,33.5346,110100.0
2008-05-29 11:35:00,50.49,50.53,50.46,50.48,60600.0,33.528,33.5545,33.508,33.5213,60600.0
2008-05-29 11:40:00,50.48,50.54,50.45,50.51,65100.0,33.5213,33.5612,33.5014,33.5412,65100.0
2008-05-29 11:45:00,50.52,50.58,50.5,50.58,45600.0,33.5479,33.5877,33.5346,33.5877,45600.0
2008-05-29 11:50:00,50.58,50.66,50.55,50.66,212700.0,33.5877,33.6408,33.5678,33.6408,212700.0
2008-05-29 11:55:00,50.67,50.82,50.65,50.79,371400.0,33.6475,33.7471,33.6342,33.7272,371400.0
2008-05-29 12:00:00,50.8,50.83,50.75,50.81,134100.0,33.7338,33.7537,33.7006,33.7404,134100.0
2008-05-29 12:05:00,50.81,50.81,50.74,50.75,65100.0,33.7404,33.7404,33.694,33.7006,65100.0
2008-05-29 12:10:00,50.75,50.79,50.72,50.73,85800.0,33.7006,33.7272,33.6807,33.6873,85800.0
2008-05-29 12:15:00,50.73,50.75,50.69,50.75,70800.0,33.6873,33.7006,33.6608,33.7006,70800.0
2008-05-29 12:20:00,50.76,50.79,50.71,50.76,37500.0,33.7072,33.7272,33.674,33.7072,37500.0
2008-05-29 12:25:00,50.76,50.81,50.75,50.75,48000.0,33.7072,33.7404,33.7006,33.7006,48000.0
2008-05-29 12:30:00,50.75,50.86,50.72,50.85,100500.0,33.7006,33.7737,33.6807,33.767,100500.0
2008-05-29 12:35:00,50.85,50.98,50.85,50.97,134700.0,33.767,33.8533,33.767,33.8467,134700.0
2008-05-29 12:40:00,50.97,51.01,50.96,50.99,166800.0,33.8467,33.8733,33.8401,33.86,166800.0
2008-05-29 12:45:00,50.98,51.0,50.89,50.91,124800.0,33.8533,33.8666,33.7936,33.8069,124800.0
2008-05-29 12:50:00,50.92,50.96,50.87,50.88,85500.0,33.8135,33.8401,33.7803,33.7869,85500.0
2008-05-29 12:55:00,50.88,50.94,50.88,50.94,140700.0,33.7869,33.8268,33.7869,33.8268,140700.0
2008-05-29 13:00:00,50.95,51.05,50.94,51.0,296700.0,33.8334,33.8998,33.8268,33.8666,296700.0
2008-05-29 13:05:00,51.0,51.05,50.94,50.94,273600.0,33.8666,33.8998,33.8268,33.8268,273600.0
2008-05-29 13:10:00,50.94,51.03,50.93,50.99,249300.0,33.8268,33.8865,33.8201,33.86,249300.0
2008-05-29 13:15:00,50.99,50.99,50.88,50.88,183000.0,33.86,33.86,33.7869,33.7869,183000.0
2008-05-29 13:20:00,50.88,50.9,50.84,50.86,90000.0,33.7869,33.8002,33.7604,33.7737,90000.0
2008-05-29 13:25:00,50.86,50.87,50.83,50.85,94500.0,33.7737,33.7803,33.7537,33.767,94500.0
2008-05-29 13:30:00,50.85,50.86,50.78,50.82,135600.0,33.767,33.7737,33.7205,33.7471,135600.0
2008-05-29 13:35:00,50.8,50.81,50.77,50.8,119100.0,33.7338,33.7404,33.7139,33.7338,119100.0
2008-05-29 13:40:00,50.81,50.83,50.76,50.78,68100.0,33.7404,33.7537,33.7072,33.7205,68100.0
2008-05-29 13:45:00,50.77,50.85,50.74,50.84,76800.0,33.7139,33.767,33.694,33.7604,76800.0
2008-05-29 13:50:00,50.85,50.86,50.82,50.83,68700.0,33.767,33.7737,33.7471,33.7537,68700.0
2008-05-29 13:55:00,50.83,50.86,50.78,50.81,106500.0,33.7537,33.7737,33.7205,33.7404,106500.0
2008-05-29 14:00:00,50.82,50.87,50.82,50.85,37200.0,33.7471,33.7803,33.7471,33.767,37200.0
2008-05-29 14:05:00,50.85,50.87,50.83,50.85,77700.0,33.767,33.7803,33.7537,33.767,77700.0
2008-05-29 14:10:00,50.85,50.87,50.8,50.87,91800.0,33.767,33.7803,33.7338,33.7803,91800.0
2008-05-29 14:15:00,50.87,50.92,50.86,50.92,121200.0,33.7803,33.8135,33.7737,33.8135,121200.0
2008-05-29 14:20:00,50.92,50.95,50.9,50.93,178500.0,33.8135,33.8334,33.8002,33.8201,178500.0
2008-05-29 14:25:00,50.93,50.95,50.85,50.86,177600.0,33.8201,33.8334,33.767,33.7737,177600.0
2008-05-29 14:30:00,50.86,50.92,50.85,50.92,104700.0,33.7737,33.8135,33.767,33.8135,104700.0
2008-05-29 14:35:00,50.92,50.93,50.8,50.8,159600.0,33.8135,33.8201,33.7338,33.7338,159600.0
2008-05-29 14:40:00,50.8,50.85,50.78,50.83,91200.0,33.7338,33.767,33.7205,33.7537,91200.0
2008-05-29 14:45:00,50.83,50.83,50.76,50.8,77400.0,33.7537,33.7537,33.7072,33.7338,77400.0
2008-05-29 14:50:00,50.81,50.86,50.79,50.81,81300.0,33.7404,33.7737,33.7272,33.7404,81300.0
2008-05-29 14:55:00,50.81,50.81,50.68,50.79,87000.0,33.7404,33.7404,33.6541,33.7272,87000.0
2008-05-29 15:00:00,50.78,50.79,50.65,50.66,132600.0,33.7205,33.7272,33.6342,33.6408,132600.0
2008-05-29 15:05:00,50.65,50.66,50.57,50.57,179700.0,33.6342,33.6408,33.5811,33.5811,179700.0
2008-05-29 15:10:00,50.58,50.63,50.55,50.55,118800.0,33.5877,33.6209,33.5678,33.5678,118800.0
2008-05-29 15:15:00,50.55,50.58,50.5,50.55,106200.0,33.5678,33.5877,33.5346,33.5678,106200.0
2008-05-29 15:20:00,50.55,50.59,50.44,50.46,190500.0,33.5678,33.5944,33.4947,33.508,190500.0
2008-05-29 15:25:00,50.46,50.51,50.4,50.44,103200.0,33.508,33.5412,33.4682,33.4947,103200.0
2008-05-29 15:30:00,50.46,50.57,50.45,50.53,234000.0,33.508,33.5811,33.5014,33.5545,234000.0
2008-05-29 15:35:00,50.54,50.68,50.49,50.68,204600.0,33.5612,33.6541,33.528,33.6541,204600.0
2008-05-29 15:40:00,50.68,50.7,50.61,50.65,179700.0,33.6541,33.6674,33.6076,33.6342,179700.0
2008-05-29 15:45:00,50.64,50.66,50.52,50.54,327000.0,33.6276,33.6408,33.5479,33.5612,327000.0
2008-05-29 15:50:00,50.54,50.64,50.54,50.56,183300.0,33.5612,33.6276,33.5612,33.5744,183300.0
2008-05-29 15:55:00,50.58,50.71,50.53,50.65,785400.0,33.5877,33.674,33.5545,33.6342,785400.0
2008-05-29 16:00:00,50.64,50.75,50.63,50.74,3405000.0,33.6276,33.7006,33.6209,33.694,3405000.0
2008-05-29 16:05:00,50.74,50.74,50.73,50.73,25500.0,33.694,33.694,33.6873,33.6873,25500.0
2008-05-29 16:10:00,50.7,50.71,50.7,50.71,591600.0,33.6674,33.674,33.6674,33.674,591600.0
2008-05-30 09:30:00,50.83,50.9,50.8,50.84,94800.0,33.7537,33.8002,33.7338,33.7604,94800.0
2008-05-30 09:35:00,50.85,50.99,50.82,50.89,89100.0,33.767,33.86,33.7471,33.7936,89100.0
2008-05-30 09:40:00,50.9,50.9,50.85,50.85,165000.0,33.8002,33.8002,33.767,33.767,165000.0
2008-05-30 09:45:00,50.83,50.93,50.76,50.85,88500.0,33.7537,33.8201,33.7072,33.767,88500.0
2008-05-30 09:50:00,50.87,50.94,50.82,50.92,92100.0,33.7803,33.8268,33.7471,33.8135,92100.0
2008-05-30 09:55:00,50.92,50.93,50.72,50.81,138000.0,33.8135,33.8201,33.6807,33.7404,138000.0
2008-05-30 10:00:00,50.8,50.82,50.66,50.8,177000.0,33.7338,33.7471,33.6408,33.7338,177000.0
2008-05-30 10:05:00,50.81,50.9,50.79,50.82,161700.0,33.7404,33.8002,33.7272,33.7471,161700.0
2008-05-30 10:10:00,50.83,50.89,50.82,50.83,64200.0,33.7537,33.7936,33.7471,33.7537,64200.0
2008-05-30 10:15:00,50.84,50.85,50.8,50.83,47700.0,33.7604,33.767,33.7338,33.7537,47700.0
2008-05-30 10:20:00,50.83,50.95,50.82,50.95,87900.0,33.7537,33.8334,33.7471,33.8334,87900.0
2008-05-30 10:25:00,50.95,51.01,50.93,51.0,86700.0,33.8334,33.8733,33.8201,33.8666,86700.0
2008-05-30 10:30:00,50.99,51.0,50.94,51.0,136200.0,33.86,33.8666,33.8268,33.8666,136200.0
2008-05-30 10:35:00,51.0,51.01,50.98,51.0,36600.0,33.8666,33.8733,33.8533,33.8666,36600.0
2008-05-30 10:40:00,51.01,51.06,50.93,50.99,147000.0,33.8733,33.9065,33.8201,33.86,147000.0
2008-05-30 10:45:00,50.98,50.98,50.91,50.93,78600.0,33.8533,33.8533,33.8069,33.8201,78600.0
2008-05-30 10:50:00,50.93,50.96,50.86,50.91,102000.0,33.8201,33.8401,33.7737,33.8069,102000.0
2008-05-30 10:55:00,50.9,50.97,50.9,50.94,89700.0,33.8002,33.8467,33.8002,33.8268,89700.0
2008-05-30 11:00:00,50.94,50.96,50.9,50.91,69900.0,33.8268,33.8401,33.8002,33.8069,69900.0
2008-05-30 11:05:00,50.91,50.94,50.82,50.89,98100.0,33.8069,33.8268,33.7471,33.7936,98100.0
2008-05-30 11:10:00,50.89,50.95,50.85,50.92,88500.0,33.7936,33.8334,33.767,33.8135,88500.0
2008-05-30 11:15:00,50.92,50.94,50.9,50.92,62100.0,33.8135,33.8268,33.8002,33.8135,62100.0
2008-05-30 11:20:00,50.92,50.97,50.89,50.91,94200.0,33.8135,33.8467,33.7936,33.8069,94200.0
2008-05-30 11:25:00,50.92,50.92,50.83,50.84,51300.0,33.8135,33.8135,33.7537,33.7604,51300.0
2008-05-30 11:30:00,50.84,50.91,50.83,50.9,88800.0,33.7604,33.8069,33.7537,33.8002,88800.0
2008-05-30 11:35:00,50.91,50.94,50.87,50.88,46500.0,33.8069,33.8268,33.7803,33.7869,46500.0
2008-05-30 11:40:00,50.88,50.94,50.87,50.92,27000.0,33.7869,33.8268,33.7803,33.8135,27000.0
2008-05-30 11:45:00,50.92,50.93,50.89,50.89,32400.0,33.8135,33.8201,33.7936,33.7936,32400.0
2008-05-30 11:50:00,50.89,50.98,50.88,50.98,56100.0,33.7936,33.8533,33.7869,33.8533,56100.0
2008-05-30 11:55:00,50.98,51.01,50.97,50.98,125700.0,33.8533,33.8733,33.8467,33.8533,125700.0
2008-05-30 12:00:00,50.98,50.98,50.93,50.93,27300.0,33.8533,33.8533,33.8201,33.8201,27300.0
2008-05-30 12:05:00,50.94,50.96,50.9,50.9,46800.0,33.8268,33.8401,33.8002,33.8002,46800.0
2008-05-30 12:10:00,50.9,50.93,50.89,50.89,16200.0,33.8002,33.8201,33.7936,33.7936,16200.0
2008-05-30 12:15:00,50.89,50.94,50.81,50.82,109200.0,33.7936,33.8268,33.7404,33.7471,109200.0
2008-05-30 12:20:00,50.82,50.89,50.82,50.88,40500.0,33.7471,33.7936,33.7471,33.7869,40500.0
2008-05-30 12:25:00,50.88,50.92,50.85,50.88,19500.0,33.7869,33.8135,33.767,33.7869,19500.0
2008-05-30 12:30:00,50.88,50.94,50.88,50.93,20700.0,33.7869,33.8268,33.7869,33.8201,20700.0
2008-05-30 12:35:00,50.92,50.95,50.91,50.94,34200.0,33.8135,33.8334,33.8069,33.8268,34200.0
2008-05-30 12:40:00,50.94,50.94,50.91,50.91,18300.0,33.8268,33.8268,33.8069,33.8069,18300.0
2008-05-30 12:45:00,50.91,50.93,50.86,50.87,19200.0,33.8069,33.8201,33.7737,33.7803,19200.0
2008-05-30 12:50:00,50.88,50.93,50.87,50.87,17100.0,33.7869,33.8201,33.7803,33.7803,17100.0
2008-05-30 12:55:00,50.88,50.9,50.85,50.9,19500.0,33.7869,33.8002,33.767,33.8002,19500.0
2008-05-30 13:00:00,50.89,50.92,50.85,50.85,43500.0,33.7936,33.8135,33.767,33.767,43500.0
2008-05-30 13:05:00,50.85,50.88,50.83,50.85,40500.0,33.767,33.7869,33.7537,33.767,40500.0
2008-05-30 13:10:00,50.85,50.86,50.83,50.84,18900.0,33.767,33.7737,33.7537,33.7604,18900.0
2008-05-30 13:15:00,50.84,50.86,50.83,50.83,11700.0,33.7604,33.7737,33.7537,33.7537,11700.0
2008-05-30 13:20:00,50.85,50.92,50.85,50.91,25500.0,33.767,33.8135,33.767,33.8069,25500.0
2008-05-30 13:25:00,50.92,50.92,50.89,50.9,21600.0,33.8135,33.8135,33.7936,33.8002,21600.0
2008-05-30 13:30:00,50.9,50.91,50.89,50.91,25200.0,33.8002,33.8069,33.7936,33.8069,25200.0
2008-05-30 13:35:00,50.9,50.93,50.89,50.92,17400.0,33.8002,33.8201,33.7936,33.8135,17400.0
2008-05-30 13:40:00,50.91,50.95,50.91,50.92,44700.0,33.8069,33.8334,33.8069,33.8135,44700.0
2008-05-30 13:45:00,50.91,50.95,50.91,50.95,26700.0,33.8069,33.8334,33.8069,33.8334,26700.0
2008-05-30 13:50:00,50.95,50.99,50.91,50.94,31200.0,33.8334,33.86,33.8069,33.8268,31200.0
2008-05-30 13:55:00,50.92,50.95,50.91,50.94,9900.0,33.8135,33.8334,33.8069,33.8268,9900.0
2008-05-30 14:00:00,50.92,50.93,50.87,50.89,22500.0,33.8135,33.8201,33.7803,33.7936,22500.0
2008-05-30 14:05:00,50.88,50.93,50.86,50.87,24900.0,33.7869,33.8201,33.7737,33.7803,24900.0
2008-05-30 14:10:00,50.87,50.9,50.86,50.9,19800.0,33.7803,33.8002,33.7737,33.8002,19800.0
2008-05-30 14:15:00,50.9,50.91,50.86,50.87,30000.0,33.8002,33.8069,33.7737,33.7803,30000.0
2008-05-30 14:20:00,50.86,50.9,50.85,50.89,19800.0,33.7737,33.8002,33.767,33.7936,19800.0
2008-05-30 14:25:00,50.89,50.89,50.85,50.86,24900.0,33.7936,33.7936,33.767,33.7737,24900.0
2008-05-30 14:30:00,50.86,50.9,50.85,50.86,22800.0,33.7737,33.8002,33.767,33.7737,22800.0
2008-05-30 14:35:00,50.85,50.86,50.85,50.85,21600.0,33.767,33.7737,33.767,33.767,21600.0
2008-05-30 14:40:00,50.86,50.92,50.86,50.9,13800.0,33.7737,33.8135,33.7737,33.8002,13800.0
2008-05-30 14:45:00,50.9,50.91,50.86,50.87,41700.0,33.8002,33.8069,33.7737,33.7803,41700.0
2008-05-30 14:50:00,50.87,50.93,50.87,50.92,12300.0,33.7803,33.8201,33.7803,33.8135,12300.0
2008-05-30 14:55:00,50.91,50.97,50.91,50.94,33600.0,33.8069,33.8467,33.8069,33.8268,33600.0
2008-05-30 15:00:00,50.92,50.98,50.92,50.97,60300.0,33.8135,33.8533,33.8135,33.8467,60300.0
2008-05-30 15:05:00,50.98,50.99,50.9,50.92,85800.0,33.8533,33.86,33.8002,33.8135,85800.0
2008-05-30 15:10:00,50.92,50.97,50.92,50.94,104700.0,33.8135,33.8467,33.8135,33.8268,104700.0
2008-05-30 15:15:00,50.95,50.95,50.84,50.88,90600.0,33.8334,33.8334,33.7604,33.7869,90600.0
2008-05-30 15:20:00,50.88,50.91,50.86,50.88,107400.0,33.7869,33.8069,33.7737,33.7869,107400.0
2008-05-30 15:25:00,50.88,50.9,50.84,50.9,63600.0,33.7869,33.8002,33.7604,33.8002,63600.0
2008-05-30 15:30:00,50.89,50.92,50.83,50.85,72600.0,33.7936,33.8135,33.7537,33.767,72600.0
2008-05-30 15:35:00,50.85,50.93,50.83,50.9,106500.0,33.767,33.8201,33.7537,33.8002,106500.0
2008-05-30 15:40:00,50.89,50.9,50.81,50.81,93300.0,33.7936,33.8002,33.7404,33.7404,93300.0
2008-05-30 15:45:00,50.81,50.9,50.79,50.87,70500.0,33.7404,33.8002,33.7272,33.7803,70500.0
2008-05-30 15:50:00,50.87,50.9,50.82,50.84,99300.0,33.7803,33.8002,33.7471,33.7604,99300.0
2008-05-30 15:55:00,50.84,50.84,50.6,50.72,580200.0,33.7604,33.7604,33.601,33.6807,580200.0
2008-06-02 09:30:00,51.29,51.57,51.25,51.54,349500.0,34.0592,34.2451,34.0326,34.2252,349500.0
2008-06-02 09:35:00,51.53,51.59,51.47,51.54,176400.0,34.2186,34.2584,34.1787,34.2252,176400.0
2008-06-02 09:40:00,51.52,51.54,51.44,51.46,302100.0,34.2119,34.2252,34.1588,34.1721,302100.0
2008-06-02 09:45:00,51.46,51.46,51.36,51.4,285300.0,34.1721,34.1721,34.1057,34.1322,285300.0
2008-06-02 09:50:00,51.39,51.39,51.12,51.12,394500.0,34.1256,34.1256,33.9463,33.9463,394500.0
2008-06-02 09:55:00,51.12,51.18,51.04,51.07,309000.0,33.9463,33.9861,33.8932,33.9131,309000.0
2008-06-02 10:00:00,51.07,51.18,51.03,51.11,739800.0,33.9131,33.9861,33.8865,33.9397,739800.0
2008-06-02 10:05:00,51.14,51.17,50.99,51.0,180900.0,33.9596,33.9795,33.86,33.8666,180900.0
2008-06-02 10:10:00,51.01,51.03,50.91,50.95,177300.0,33.8733,33.8865,33.8069,33.8334,177300.0
2008-06-02 10:15:00,50.94,51.04,50.92,51.02,121800.0,33.8268,33.8932,33.8135,33.8799,121800.0
2008-06-02 10:20:00,51.02,51.07,50.91,50.94,111900.0,33.8799,33.9131,33.8069,33.8268,111900.0
2008-06-02 10:25:00,50.94,50.97,50.87,50.91,290700.0,33.8268,33.8467,33.7803,33.8069,290700.0
2008-06-02 10:30:00,50.91,50.91,50.8,50.8,260700.0,33.8069,33.8069,33.7338,33.7338,260700.0
2008-06-02 10:35:00,50.81,50.85,50.76,50.85,205200.0,33.7404,33.767,33.7072,33.767,205200.0
2008-06-02 10:40:00,50.85,50.9,50.83,50.84,147900.0,33.767,33.8002,33.7537,33.7604,147900.0
2008-06-02 10:45:00,50.85,50.89,50.81,50.83,151500.0,33.767,33.7936,33.7404,33.7537,151500.0
2008-06-02 10:50:00,50.83,50.86,50.81,50.83,148500.0,33.7537,33.7737,33.7404,33.7537,148500.0
2008-06-02 10:55:00,50.83,50.87,50.8,50.84,171600.0,33.7537,33.7803,33.7338,33.7604,171600.0
2008-06-02 11:00:00,50.84,50.86,50.76,50.77,156300.0,33.7604,33.7737,33.7072,33.7139,156300.0
2008-06-02 11:05:00,50.77,50.89,50.76,50.89,146400.0,33.7139,33.7936,33.7072,33.7936,146400.0
2008-06-02 11:10:00,50.9,50.93,50.88,50.91,179700.0,33.8002,33.8201,33.7869,33.8069,179700.0
2008-06-02 11:15:00,50.92,50.95,50.84,50.9,139800.0,33.8135,33.8334,33.7604,33.8002,139800.0
2008-06-02 11:20:00,50.9,50.91,50.8,50.85,182400.0,33.8002,33.8069,33.7338,33.767,182400.0
2008-06-02 11:25:00,50.85,50.89,50.79,50.8,162300.0,33.767,33.7936,33.7272,33.7338,162300.0
2008-06-02 11:30:00,50.81,50.83,50.73,50.78,96900.0,33.7404,33.7537,33.6873,33.7205,96900.0
2008-06-02 11:35:00,50.77,50.83,50.7,50.79,150900.0,33.7139,33.7537,33.6674,33.7272,150900.0
2008-06-02 11:40:00,50.78,50.8,50.75,50.77,50400.0,33.7205,33.7338,33.7006,33.7139,50400.0
2008-06-02 11:45:00,50.79,50.79,50.74,50.78,79500.0,33.7272,33.7272,33.694,33.7205,79500.0
2008-06-02 11:50:00,50.78,50.85,50.78,50.83,61500.0,33.7205,33.767,33.7205,33.7537,61500.0
2008-06-02 11:55:00,50.83,50.87,50.81,50.82,106800.0,33.7537,33.7803,33.7404,33.7471,106800.0
2008-06-02 12:00:00,50.81,50.85,50.75,50.82,77700.0,33.7404,33.767,33.7006,33.7471,77700.0
2008-06-02 12:05:00,50.81,50.9,50.81,50.85,126300.0,33.7404,33.8002,33.7404,33.767,126300.0
2008-06-02 12:10:00,50.83,50.88,50.8,50.85,57600.0,33.7537,33.7869,33.7338,33.767,57600.0
2008-06-02 12:15:00,50.85,50.9,50.82,50.86,79800.0,33.767,33.8002,33.7471,33.7737,79800.0
2008-06-02 12:20:00,50.84,50.9,50.83,50.89,35400.0,33.7604,33.8002,33.7537,33.7936,35400.0
2008-06-02 12:25:00,50.89,50.89,50.81,50.83,39000.0,33.7936,33.7936,33.7404,33.7537,39000.0
2008-06-02 12:30:00,50.85,50.9,50.72,50.72,64800.0,33.767,33.8002,33.6807,33.6807,64800.0
2008-06-02 12:35:00,50.72,50.72,50.6,50.67,176100.0,33.6807,33.6807,33.601,33.6475,176100.0
2008-06-02 12:40:00,50.66,50.67,50.55,50.63,151800.0,33.6408,33.6475,33.5678,33.6209,151800.0
2008-06-02 12:45:00,50.63,50.65,50.55,50.55,54600.0,33.6209,33.6342,33.5678,33.5678,54600.0
2008-06-02 12:50:00,50.57,50.59,50.38,50.43,486900.0,33.5811,33.5944,33.4549,33.4881,486900.0
2008-06-02 12:55:00,50.42,50.42,50.27,50.28,332700.0,33.4815,33.4815,33.3819,33.3885,332700.0
2008-06-02 13:00:00,50.26,50.36,50.21,50.31,228300.0,33.3752,33.4416,33.342,33.4084,228300.0
2008-06-02 13:05:00,50.3,50.31,50.14,50.23,267600.0,33.4018,33.4084,33.2955,33.3553,267600.0
2008-06-02 13:10:00,50.23,50.26,50.15,50.22,380400.0,33.3553,33.3752,33.3022,33.3487,380400.0
2008-06-02 13:15:00,50.21,50.24,50.15,50.22,75600.0,33.342,33.3619,33.3022,33.3487,75600.0
2008-06-02 13:20:00,50.24,50.31,50.23,50.3,90600.0,33.3619,33.4084,33.3553,33.4018,90600.0
2008-06-02 13:25:00,50.29,50.36,50.28,50.34,57600.0,33.3951,33.4416,33.3885,33.4283,57600.0
2008-06-02 13:30:00,50.33,50.33,50.25,50.31,46500.0,33.4217,33.4217,33.3686,33.4084,46500.0
2008-06-02 13:35:00,50.31,50.4,50.31,50.4,42600.0,33.4084,33.4682,33.4084,33.4682,42600.0
2008-06-02 13:40:00,50.4,50.43,50.36,50.36,48000.0,33.4682,33.4881,33.4416,33.4416,48000.0
2008-06-02 13:45:00,50.36,50.46,50.35,50.39,62400.0,33.4416,33.508,33.435,33.4615,62400.0
2008-06-02 13:50:00,50.35,50.47,50.34,50.45,36900.0,33.435,33.5147,33.4283,33.5014,36900.0
2008-06-02 13:55:00,50.44,50.48,50.41,50.48,41400.0,33.4947,33.5213,33.4748,33.5213,41400.0
2008-06-02 14:00:00,50.48,50.48,50.39,50.4,46800.0,33.5213,33.5213,33.4615,33.4682,46800.0
2008-06-02 14:05:00,50.39,50.46,50.39,50.45,66000.0,33.4615,33.508,33.4615,33.5014,66000.0
2008-06-02 14:10:00,50.43,50.52,50.43,50.48,57000.0,33.4881,33.5479,33.4881,33.5213,57000.0
2008-06-02 14:15:00,50.49,50.49,50.39,50.42,44100.0,33.528,33.528,33.4615,33.4815,44100.0
2008-06-02 14:20:00,50.41,50.48,50.4,50.43,51600.0,33.4748,33.5213,33.4682,33.4881,51600.0
2008-06-02 14:25:00,50.44,50.49,50.41,50.49,34200.0,33.4947,33.528,33.4748,33.528,34200.0
2008-06-02 14:30:00,50.48,50.52,50.41,50.42,48300.0,33.5213,33.5479,33.4748,33.4815,48300.0
2008-06-02 14:35:00,50.42,50.52,50.34,50.34,129000.0,33.4815,33.5479,33.4283,33.4283,129000.0
2008-06-02 14:40:00,50.35,50.36,50.3,50.35,48300.0,33.435,33.4416,33.4018,33.435,48300.0
2008-06-02 14:45:00,50.36,50.39,50.31,50.39,55500.0,33.4416,33.4615,33.4084,33.4615,55500.0
2008-06-02 14:50:00,50.35,50.41,50.31,50.38,57000.0,33.435,33.4748,33.4084,33.4549,57000.0
2008-06-02 14:55:00,50.38,50.52,50.38,50.43,100800.0,33.4549,33.5479,33.4549,33.4881,100800.0
2008-06-02 15:00:00,50.43,50.48,50.41,50.42,64500.0,33.4881,33.5213,33.4748,33.4815,64500.0
2008-06-02 15:05:00,50.42,50.45,50.37,50.38,48000.0,33.4815,33.5014,33.4483,33.4549,48000.0
2008-06-02 15:10:00,50.37,50.45,50.34,50.34,113100.0,33.4483,33.5014,33.4283,33.4283,113100.0
2008-06-02 15:15:00,50.34,50.42,50.31,50.39,46200.0,33.4283,33.4815,33.4084,33.4615,46200.0
2008-06-02 15:20:00,50.36,50.44,50.35,50.39,86400.0,33.4416,33.4947,33.435,33.4615,86400.0
2008-06-02 15:25:00,50.39,50.7,50.39,50.66,282300.0,33.4615,33.6674,33.4615,33.6408,282300.0
2008-06-02 15:30:00,50.66,50.81,50.66,50.7,148200.0,33.6408,33.7404,33.6408,33.6674,148200.0
2008-06-02 15:35:00,50.71,50.78,50.66,50.66,89100.0,33.674,33.7205,33.6408,33.6408,89100.0
2008-06-02 15:40:00,50.66,50.85,50.66,50.85,120000.0,33.6408,33.767,33.6408,33.767,120000.0
2008-06-02 15:45:00,50.85,50.91,50.85,50.86,114300.0,33.767,33.8069,33.767,33.7737,114300.0
2008-06-02 15:50:00,50.85,50.94,50.82,50.89,166200.0,33.767,33.8268,33.7471,33.7936,166200.0
2008-06-02 15:55:00,50.88,50.94,50.85,50.88,430200.0,33.7869,33.8268,33.767,33.7869,430200.0
2008-06-03 09:30:00,50.09,50.09,49.96,50.02,249600.0,33.2623,33.2623,33.176,33.2158,249600.0
2008-06-03 09:35:00,50.02,50.02,49.87,49.91,472200.0,33.2158,33.2158,33.1162,33.1428,472200.0
2008-06-03 09:40:00,49.91,49.93,49.79,49.8,293700.0,33.1428,33.1561,33.0631,33.0698,293700.0
2008-06-03 09:45:00,49.8,49.83,49.63,49.66,455100.0,33.0698,33.0897,32.9569,32.9768,455100.0
2008-06-03 09:50:00,49.67,49.68,49.53,49.65,484200.0,32.9834,32.9901,32.8905,32.9701,484200.0
2008-06-03 09:55:00,49.65,49.83,49.63,49.81,165000.0,32.9701,33.0897,32.9569,33.0764,165000.0
2008-06-03 10:00:00,49.81,50.12,49.81,50.1,376800.0,33.0764,33.2823,33.0764,33.269,376800.0
2008-06-03 10:05:00,50.1,50.13,49.92,49.93,104700.0,33.269,33.2889,33.1494,33.1561,104700.0
2008-06-03 10:10:00,49.92,50.0,49.91,49.94,105600.0,33.1494,33.2026,33.1428,33.1627,105600.0
2008-06-03 10:15:00,49.96,49.97,49.8,49.92,123600.0,33.176,33.1826,33.0698,33.1494,123600.0
2008-06-03 10:20:00,49.91,49.94,49.84,49.91,46500.0,33.1428,33.1627,33.0963,33.1428,46500.0
2008-06-03 10:25:00,49.91,49.96,49.81,49.81,56400.0,33.1428,33.176,33.0764,33.0764,56400.0
2008-06-03 10:30:00,49.83,49.85,49.73,49.85,120000.0,33.0897,33.103,33.0233,33.103,120000.0
2008-06-03 10:35:00,49.85,49.9,49.78,49.79,105900.0,33.103,33.1362,33.0565,33.0631,105900.0
2008-06-03 10:40:00,49.81,49.89,49.79,49.8,71100.0,33.0764,33.1295,33.0631,33.0698,71100.0
2008-06-03 10:45:00,49.79,49.85,49.77,49.79,55800.0,33.0631,33.103,33.0498,33.0631,55800.0
2008-06-03 10:50:00,49.78,49.92,49.78,49.83,91500.0,33.0565,33.1494,33.0565,33.0897,91500.0
2008-06-03 10:55:00,49.85,49.89,49.81,49.88,49800.0,33.103,33.1295,33.0764,33.1229,49800.0
2008-06-03 11:00:00,49.88,49.95,49.88,49.89,84000.0,33.1229,33.1694,33.1229,33.1295,84000.0
2008-06-03 11:05:00,49.89,49.94,49.85,49.85,46800.0,33.1295,33.1627,33.103,33.103,46800.0
2008-06-03 11:10:00,49.85,49.93,49.84,49.93,36000.0,33.103,33.1561,33.0963,33.1561,36000.0
2008-06-03 11:15:00,49.92,49.99,49.9,49.96,98100.0,33.1494,33.1959,33.1362,33.176,98100.0
2008-06-03 11:20:00,49.96,49.98,49.95,49.96,59700.0,33.176,33.1893,33.1694,33.176,59700.0
2008-06-03 11:25:00,49.96,50.02,49.88,49.97,117600.0,33.176,33.2158,33.1229,33.1826,117600.0
2008-06-03 11:30:00,49.98,50.02,49.94,49.96,56700.0,33.1893,33.2158,33.1627,33.176,56700.0
2008-06-03 11:35:00,49.96,49.98,49.88,49.95,41400.0,33.176,33.1893,33.1229,33.1694,41400.0
2008-06-03 11:40:00,49.96,50.04,49.96,50.02,85200.0,33.176,33.2291,33.176,33.2158,85200.0
2008-06-03 11:45:00,50.01,50.05,49.98,50.04,95700.0,33.2092,33.2358,33.1893,33.2291,95700.0
2008-06-03 11:50:00,50.04,50.08,50.0,50.07,47700.0,33.2291,33.2557,33.2026,33.249,47700.0
2008-06-03 11:55:00,50.07,50.13,50.06,50.11,62700.0,33.249,33.2889,33.2424,33.2756,62700.0
2008-06-03 12:00:00,50.12,50.13,50.04,50.04,54900.0,33.2823,33.2889,33.2291,33.2291,54900.0
2008-06-03 12:05:00,50.05,50.07,50.0,50.0,43200.0,33.2358,33.249,33.2026,33.2026,43200.0
2008-06-03 12:10:00,50.0,50.06,50.0,50.02,56100.0,33.2026,33.2424,33.2026,33.2158,56100.0
2008-06-03 12:15:00,50.02,50.06,50.0,50.02,24000.0,33.2158,33.2424,33.2026,33.2158,24000.0
2008-06-03 12:20:00,50.02,50.03,49.99,50.0,47700.0,33.2158,33.2225,33.1959,33.2026,47700.0
2008-06-03 12:25:00,50.01,50.01,49.96,50.0,53100.0,33.2092,33.2092,33.176,33.2026,53100.0
2008-06-03 12:30:00,49.99,50.0,49.97,49.99,23400.0,33.1959,33.2026,33.1826,33.1959,23400.0
2008-06-03 12:35:00,49.98,49.98,49.97,49.98,30000.0,33.1893,33.1893,33.1826,33.1893,30000.0
2008-06-03 12:40:00,49.98,49.98,49.92,49.92,48900.0,33.1893,33.1893,33.1494,33.1494,48900.0
2008-06-03 12:45:00,49.92,49.95,49.91,49.94,33600.0,33.1494,33.1694,33.1428,33.1627,33600.0
2008-06-03 12:50:00,49.93,49.95,49.9,49.9,19500.0,33.1561,33.1694,33.1362,33.1362,19500.0
2008-06-03 12:55:00,49.9,49.93,49.87,49.88,29100.0,33.1362,33.1561,33.1162,33.1229,29100.0
2008-06-03 13:00:00,49.9,49.97,49.9,49.94,23700.0,33.1362,33.1826,33.1362,33.1627,23700.0
2008-06-03 13:05:00,49.9,49.94,49.88,49.88,36900.0,33.1362,33.1627,33.1229,33.1229,36900.0
2008-06-03 13:10:00,49.87,49.97,49.87,49.97,107700.0,33.1162,33.1826,33.1162,33.1826,107700.0
2008-06-03 13:15:00,49.98,49.98,49.88,49.88,120900.0,33.1893,33.1893,33.1229,33.1229,120900.0
2008-06-03 13:20:00,49.91,49.91,49.8,49.82,107100.0,33.1428,33.1428,33.0698,33.083,107100.0
2008-06-03 13:25:00,49.81,49.81,49.69,49.69,222900.0,33.0764,33.0764,32.9967,32.9967,222900.0
2008-06-03 13:30:00,49.69,49.69,49.46,49.56,238500.0,32.9967,32.9967,32.844,32.9104,238500.0
2008-06-03 13:35:00,49.56,49.6,49.46,49.48,85500.0,32.9104,32.9369,32.844,32.8573,85500.0
2008-06-03 13:40:00,49.47,49.48,49.37,49.43,204000.0,32.8506,32.8573,32.7842,32.8241,204000.0
2008-06-03 13:45:00,49.43,49.45,49.26,49.35,327000.0,32.8241,32.8373,32.7112,32.7709,327000.0
2008-06-03 13:50:00,49.33,49.34,49.15,49.15,366300.0,32.7577,32.7643,32.6381,32.6381,366300.0
2008-06-03 13:55:00,49.16,49.17,49.06,49.13,225900.0,32.6448,32.6514,32.5784,32.6248,225900.0
2008-06-03 14:00:00,49.13,49.22,49.11,49.22,163500.0,32.6248,32.6846,32.6116,32.6846,163500.0
2008-06-03 14:05:00,49.22,49.22,49.1,49.21,139200.0,32.6846,32.6846,32.6049,32.678,139200.0
2008-06-03 14:10:00,49.21,49.3,49.18,49.27,229500.0,32.678,32.7377,32.658,32.7178,229500.0
2008-06-03 14:15:00,49.29,49.29,49.12,49.14,126900.0,32.7311,32.7311,32.6182,32.6315,126900.0
2008-06-03 14:20:00,49.14,49.16,49.0,49.02,306600.0,32.6315,32.6448,32.5385,32.5518,306600.0
2008-06-03 14:25:00,49.01,49.01,48.91,48.91,364500.0,32.5452,32.5452,32.4788,32.4788,364500.0
2008-06-03 14:30:00,48.93,49.04,48.87,48.96,292200.0,32.492,32.5651,32.4522,32.512,292200.0
2008-06-03 14:35:00,48.96,49.1,48.94,49.03,149700.0,32.512,32.6049,32.4987,32.5584,149700.0
2008-06-03 14:40:00,49.01,49.06,48.95,49.05,115800.0,32.5452,32.5784,32.5053,32.5717,115800.0
2008-06-03 14:45:00,49.04,49.11,49.02,49.11,161700.0,32.5651,32.6116,32.5518,32.6116,161700.0
2008-06-03 14:50:00,49.11,49.16,49.04,49.09,168900.0,32.6116,32.6448,32.5651,32.5983,168900.0
2008-06-03 14:55:00,49.08,49.19,49.07,49.18,69900.0,32.5916,32.6647,32.585,32.658,69900.0
2008-06-03 15:00:00,49.17,49.38,49.06,49.29,332100.0,32.6514,32.7909,32.5784,32.7311,332100.0
2008-06-03 15:05:00,49.33,49.41,49.19,49.39,212400.0,32.7577,32.8108,32.6647,32.7975,212400.0
2008-06-03 15:10:00,49.39,49.39,49.22,49.22,133200.0,32.7975,32.7975,32.6846,32.6846,133200.0
2008-06-03 15:15:00,49.22,49.31,49.15,49.17,217500.0,32.6846,32.7444,32.6381,32.6514,217500.0
2008-06-03 15:20:00,49.19,49.35,49.17,49.33,170100.0,32.6647,32.7709,32.6514,32.7577,170100.0
2008-06-03 15:25:00,49.32,49.45,49.22,49.44,125100.0,32.751,32.8373,32.6846,32.8307,125100.0
2008-06-03 15:30:00,49.43,49.6,49.3,49.52,251100.0,32.8241,32.9369,32.7377,32.8838,251100.0
2008-06-03 15:35:00,49.52,49.61,49.43,49.55,150600.0,32.8838,32.9436,32.8241,32.9037,150600.0
2008-06-03 15:40:00,49.55,49.55,49.33,49.36,206700.0,32.9037,32.9037,32.7577,32.7776,206700.0
2008-06-03 15:45:00,49.36,49.47,49.36,49.39,221400.0,32.7776,32.8506,32.7776,32.7975,221400.0
2008-06-03 15:50:00,49.39,49.41,49.27,49.3,549300.0,32.7975,32.8108,32.7178,32.7377,549300.0
2008-06-03 15:55:00,49.3,49.32,49.09,49.13,1202100.0,32.7377,32.751,32.5983,32.6248,1202100.0
2008-06-04 09:30:00,48.67,48.68,48.51,48.56,276600.0,32.3194,32.326,32.2131,32.2463,276600.0
2008-06-04 09:35:00,48.55,48.73,48.55,48.67,304500.0,32.2397,32.3592,32.2397,32.3194,304500.0
2008-06-04 09:40:00,48.67,48.74,48.61,48.73,213900.0,32.3194,32.3659,32.2795,32.3592,213900.0
2008-06-04 09:45:00,48.72,48.92,48.7,48.9,278100.0,32.3526,32.4854,32.3393,32.4721,278100.0
2008-06-04 09:50:00,48.9,48.9,48.65,48.67,183000.0,32.4721,32.4721,32.3061,32.3194,183000.0
2008-06-04 09:55:00,48.67,48.71,48.57,48.64,152700.0,32.3194,32.3459,32.253,32.2995,152700.0
2008-06-04 10:00:00,48.65,48.75,48.54,48.68,297600.0,32.3061,32.3725,32.2331,32.326,297600.0
2008-06-04 10:05:00,48.68,48.74,48.6,48.65,258900.0,32.326,32.3659,32.2729,32.3061,258900.0
2008-06-04 10:10:00,48.65,48.65,48.55,48.62,147900.0,32.3061,32.3061,32.2397,32.2862,147900.0
2008-06-04 10:15:00,48.6,48.68,48.57,48.64,123600.0,32.2729,32.326,32.253,32.2995,123600.0
2008-06-04 10:20:00,48.63,48.63,48.55,48.59,130200.0,32.2928,32.2928,32.2397,32.2663,130200.0
2008-06-04 10:25:00,48.61,48.73,48.6,48.73,171600.0,32.2795,32.3592,32.2729,32.3592,171600.0
2008-06-04 10:30:00,48.73,48.76,48.66,48.71,170400.0,32.3592,32.3791,32.3127,32.3459,170400.0
2008-06-04 10:35:00,48.7,48.79,48.61,48.62,235500.0,32.3393,32.3991,32.2795,32.2862,235500.0
2008-06-04 10:40:00,48.62,48.71,48.61,48.68,102600.0,32.2862,32.3459,32.2795,32.326,102600.0
2008-06-04 10:45:00,48.7,48.71,48.57,48.59,130500.0,32.3393,32.3459,32.253,32.2663,130500.0
2008-06-04 10:50:00,48.6,48.75,48.57,48.71,142800.0,32.2729,32.3725,32.253,32.3459,142800.0
2008-06-04 10:55:00,48.71,48.75,48.68,48.69,180900.0,32.3459,32.3725,32.326,32.3327,180900.0
2008-06-04 11:00:00,48.69,48.74,48.64,48.68,217500.0,32.3327,32.3659,32.2995,32.326,217500.0
2008-06-04 11:05:00,48.68,48.75,48.68,48.75,190500.0,32.326,32.3725,32.326,32.3725,190500.0
2008-06-04 11:10:00,48.75,48.87,48.75,48.82,94800.0,32.3725,32.4522,32.3725,32.419,94800.0
2008-06-04 11:15:00,48.82,49.0,48.81,48.99,227100.0,32.419,32.5385,32.4123,32.5319,227100.0
2008-06-04 11:20:00,48.99,49.05,48.97,49.03,103800.0,32.5319,32.5717,32.5186,32.5584,103800.0
2008-06-04 11:25:00,49.03,49.08,49.01,49.03,77100.0,32.5584,32.5916,32.5452,32.5584,77100.0
2008-06-04 11:30:00,49.04,49.05,49.0,49.0,137700.0,32.5651,32.5717,32.5385,32.5385,137700.0
2008-06-04 11:35:00,49.01,49.01,48.98,48.99,97800.0,32.5452,32.5452,32.5252,32.5319,97800.0
2008-06-04 11:40:00,48.98,48.99,48.95,48.96,75300.0,32.5252,32.5319,32.5053,32.512,75300.0
2008-06-04 11:45:00,48.96,48.96,48.91,48.92,106200.0,32.512,32.512,32.4788,32.4854,106200.0
2008-06-04 11:50:00,48.91,49.04,48.91,49.04,102300.0,32.4788,32.5651,32.4788,32.5651,102300.0
2008-06-04 11:55:00,49.04,49.06,49.01,49.02,78300.0,32.5651,32.5784,32.5452,32.5518,78300.0
2008-06-04 12:00:00,49.02,49.03,48.98,48.99,96900.0,32.5518,32.5584,32.5252,32.5319,96900.0
2008-06-04 12:05:00,48.99,49.0,48.98,49.0,72600.0,32.5319,32.5385,32.5252,32.5385,72600.0
2008-06-04 12:10:00,49.0,49.07,48.98,49.07,90000.0,32.5385,32.585,32.5252,32.585,90000.0
2008-06-04 12:15:00,49.07,49.07,49.01,49.04,125400.0,32.585,32.585,32.5452,32.5651,125400.0
2008-06-04 12:20:00,49.05,49.05,48.99,49.01,140100.0,32.5717,32.5717,32.5319,32.5452,140100.0
2008-06-04 12:25:00,49.01,49.06,48.99,49.01,92100.0,32.5452,32.5784,32.5319,32.5452,92100.0
2008-06-04 12:30:00,49.01,49.08,49.01,49.07,49500.0,32.5452,32.5916,32.5452,32.585,49500.0
2008-06-04 12:35:00,49.06,49.1,48.91,49.0,107100.0,32.5784,32.6049,32.4788,32.5385,107100.0
2008-06-04 12:40:00,49.0,49.0,48.9,48.92,106200.0,32.5385,32.5385,32.4721,32.4854,106200.0
2008-06-04 12:45:00,48.92,48.97,48.9,48.93,92400.0,32.4854,32.5186,32.4721,32.492,92400.0
2008-06-04 12:50:00,48.94,49.0,48.93,48.95,62100.0,32.4987,32.5385,32.492,32.5053,62100.0
2008-06-04 12:55:00,48.93,48.93,48.9,48.9,83400.0,32.492,32.492,32.4721,32.4721,83400.0
2008-06-04 13:00:00,48.9,49.0,48.9,48.94,92400.0,32.4721,32.5385,32.4721,32.4987,92400.0
2008-06-04 13:05:00,48.95,48.97,48.87,48.92,285600.0,32.5053,32.5186,32.4522,32.4854,285600.0
2008-06-04 13:10:00,48.91,48.98,48.91,48.93,89400.0,32.4788,32.5252,32.4788,32.492,89400.0
2008-06-04 13:15:00,48.94,48.97,48.93,48.94,57000.0,32.4987,32.5186,32.492,32.4987,57000.0
2008-06-04 13:20:00,48.94,48.98,48.92,48.92,86400.0,32.4987,32.5252,32.4854,32.4854,86400.0
2008-06-04 13:25:00,48.92,49.03,48.92,48.95,49500.0,32.4854,32.5584,32.4854,32.5053,49500.0
2008-06-04 13:30:00,48.94,48.99,48.91,48.98,69900.0,32.4987,32.5319,32.4788,32.5252,69900.0
2008-06-04 13:35:00,48.99,49.02,48.96,48.96,37200.0,32.5319,32.5518,32.512,32.512,37200.0
2008-06-04 13:40:00,48.96,48.99,48.93,48.95,120600.0,32.512,32.5319,32.492,32.5053,120600.0
2008-06-04 13:45:00,48.95,48.96,48.93,48.93,25800.0,32.5053,32.512,32.492,32.492,25800.0
2008-06-04 13:50:00,48.93,49.03,48.93,49.02,90300.0,32.492,32.5584,32.492,32.5518,90300.0
2008-06-04 13:55:00,49.01,49.04,48.99,48.99,35100.0,32.5452,32.5651,32.5319,32.5319,35100.0
2008-06-04 14:00:00,48.98,49.0,48.94,48.98,83400.0,32.5252,32.5385,32.4987,32.5252,83400.0
2008-06-04 14:05:00,48.98,49.0,48.84,48.85,150000.0,32.5252,32.5385,32.4323,32.4389,150000.0
2008-06-04 14:10:00,48.85,48.86,48.72,48.78,145800.0,32.4389,32.4455,32.3526,32.3924,145800.0
2008-06-04 14:15:00,48.79,48.86,48.71,48.74,97500.0,32.3991,32.4455,32.3459,32.3659,97500.0
2008-06-04 14:20:00,48.72,48.76,48.69,48.73,112200.0,32.3526,32.3791,32.3327,32.3592,112200.0
2008-06-04 14:25:00,48.72,48.75,48.61,48.67,208200.0,32.3526,32.3725,32.2795,32.3194,208200.0
2008-06-04 14:30:00,48.67,48.76,48.62,48.72,160200.0,32.3194,32.3791,32.2862,32.3526,160200.0
2008-06-04 14:35:00,48.72,48.76,48.7,48.76,106800.0,32.3526,32.3791,32.3393,32.3791,106800.0
2008-06-04 14:40:00,48.75,48.76,48.67,48.68,124500.0,32.3725,32.3791,32.3194,32.326,124500.0
2008-06-04 14:45:00,48.68,48.69,48.45,48.49,528600.0,32.326,32.3327,32.1733,32.1998,528600.0
2008-06-04 14:50:00,48.5,48.57,48.38,48.42,281400.0,32.2065,32.253,32.1268,32.1534,281400.0
2008-06-04 14:55:00,48.41,48.52,48.35,48.44,211500.0,32.1467,32.2198,32.1069,32.1666,211500.0
2008-06-04 15:00:00,48.43,48.53,48.4,48.49,154500.0,32.16,32.2264,32.1401,32.1998,154500.0
2008-06-04 15:05:00,48.47,48.52,48.39,48.4,281700.0,32.1866,32.2198,32.1334,32.1401,281700.0
2008-06-04 15:10:00,48.4,48.47,48.35,48.39,153900.0,32.1401,32.1866,32.1069,32.1334,153900.0
2008-06-04 15:15:00,48.41,48.56,48.38,48.46,213900.0,32.1467,32.2463,32.1268,32.1799,213900.0
2008-06-04 15:20:00,48.47,48.6,48.45,48.58,165300.0,32.1866,32.2729,32.1733,32.2596,165300.0
2008-06-04 15:25:00,48.58,48.63,48.45,48.5,167100.0,32.2596,32.2928,32.1733,32.2065,167100.0
2008-06-04 15:30:00,48.5,48.54,48.44,48.49,179400.0,32.2065,32.2331,32.1666,32.1998,179400.0
2008-06-04 15:35:00,48.49,48.55,48.42,48.48,220200.0,32.1998,32.2397,32.1534,32.1932,220200.0
2008-06-04 15:40:00,48.49,48.5,48.41,48.45,201600.0,32.1998,32.2065,32.1467,32.1733,201600.0
2008-06-04 15:45:00,48.44,48.78,48.44,48.72,357000.0,32.1666,32.3924,32.1666,32.3526,357000.0
2008-06-04 15:50:00,48.73,48.78,48.58,48.65,360300.0,32.3592,32.3924,32.2596,32.3061,360300.0
2008-06-04 15:55:00,48.65,48.66,48.46,48.52,768000.0,32.3061,32.3127,32.1799,32.2198,768000.0
2008-06-04 16:00:00,48.52,48.54,48.44,48.44,3747000.0,32.2198,32.2331,32.1666,32.1666,3747000.0
2008-06-04 16:05:00,48.47,48.48,48.44,48.47,18900.0,32.1866,32.1932,32.1666,32.1866,18900.0
2008-06-04 16:10:00,48.45,48.46,48.45,48.46,600.0,32.1733,32.1799,32.1733,32.1799,600.0
2008-06-05 09:30:00,48.83,48.96,48.76,48.86,177900.0,32.4256,32.512,32.3791,32.4455,177900.0
2008-06-05 09:35:00,48.88,49.02,48.81,49.02,151500.0,32.4588,32.5518,32.4123,32.5518,151500.0
2008-06-05 09:40:00,49.02,49.27,49.01,49.16,262200.0,32.5518,32.7178,32.5452,32.6448,262200.0
2008-06-05 09:45:00,49.14,49.17,49.08,49.13,234900.0,32.6315,32.6514,32.5916,32.6248,234900.0
2008-06-05 09:50:00,49.13,49.17,49.11,49.13,311100.0,32.6248,32.6514,32.6116,32.6248,311100.0
2008-06-05 09:55:00,49.13,49.2,49.12,49.2,171900.0,32.6248,32.6713,32.6182,32.6713,171900.0
2008-06-05 10:00:00,49.2,49.22,49.07,49.22,158100.0,32.6713,32.6846,32.585,32.6846,158100.0
2008-06-05 10:05:00,49.22,49.35,49.21,49.33,149700.0,32.6846,32.7709,32.678,32.7577,149700.0
2008-06-05 10:10:00,49.33,49.4,49.17,49.38,289800.0,32.7577,32.8041,32.6514,32.7909,289800.0
2008-06-05 10:15:00,49.38,49.53,49.37,49.51,271500.0,32.7909,32.8905,32.7842,32.8772,271500.0
2008-06-05 10:20:00,49.5,49.51,49.3,49.32,136200.0,32.8705,32.8772,32.7377,32.751,136200.0
2008-06-05 10:25:00,49.33,49.39,49.33,49.34,168600.0,32.7577,32.7975,32.7577,32.7643,168600.0
2008-06-05 10:30:00,49.33,49.4,49.29,49.33,120900.0,32.7577,32.8041,32.7311,32.7577,120900.0
2008-06-05 10:35:00,49.34,49.37,49.3,49.33,84600.0,32.7643,32.7842,32.7377,32.7577,84600.0
2008-06-05 10:40:00,49.33,49.37,49.3,49.36,102900.0,32.7577,32.7842,32.7377,32.7776,102900.0
2008-06-05 10:45:00,49.35,49.38,49.34,49.35,113400.0,32.7709,32.7909,32.7643,32.7709,113400.0
2008-06-05 10:50:00,49.35,49.37,49.3,49.35,108900.0,32.7709,32.7842,32.7377,32.7709,108900.0
2008-06-05 10:55:00,49.36,49.37,49.3,49.32,168300.0,32.7776,32.7842,32.7377,32.751,168300.0
2008-06-05 11:00:00,49.33,49.4,49.33,49.39,205800.0,32.7577,32.8041,32.7577,32.7975,205800.0
2008-06-05 11:05:00,49.37,49.38,49.27,49.28,196200.0,32.7842,32.7909,32.7178,32.7244,196200.0
2008-06-05 11:10:00,49.28,49.32,49.27,49.3,21900.0,32.7244,32.751,32.7178,32.7377,21900.0
2008-06-05 11:15:00,49.29,49.4,49.29,49.37,104400.0,32.7311,32.8041,32.7311,32.7842,104400.0
2008-06-05 11:20:00,49.36,49.39,49.32,49.33,89700.0,32.7776,32.7975,32.751,32.7577,89700.0
2008-06-05 11:25:00,49.34,49.42,49.34,49.41,40500.0,32.7643,32.8174,32.7643,32.8108,40500.0
2008-06-05 11:30:00,49.41,49.41,49.34,49.36,75900.0,32.8108,32.8108,32.7643,32.7776,75900.0
2008-06-05 11:35:00,49.36,49.42,49.35,49.4,93600.0,32.7776,32.8174,32.7709,32.8041,93600.0
2008-06-05 11:40:00,49.4,49.45,49.35,49.45,108600.0,32.8041,32.8373,32.7709,32.8373,108600.0
2008-06-05 11:45:00,49.46,49.49,49.45,49.48,36300.0,32.844,32.8639,32.8373,32.8573,36300.0
2008-06-05 11:50:00,49.48,49.55,49.48,49.54,162000.0,32.8573,32.9037,32.8573,32.8971,162000.0
2008-06-05 11:55:00,49.54,49.54,49.48,49.5,76500.0,32.8971,32.8971,32.8573,32.8705,76500.0
2008-06-05 12:00:00,49.5,49.58,49.47,49.58,136200.0,32.8705,32.9237,32.8506,32.9237,136200.0
2008-06-05 12:05:00,49.57,49.63,49.54,49.59,281100.0,32.917,32.9569,32.8971,32.9303,281100.0
2008-06-05 12:10:00,49.61,49.63,49.47,49.49,82200.0,32.9436,32.9569,32.8506,32.8639,82200.0
2008-06-05 12:15:00,49.49,49.52,49.48,49.49,104100.0,32.8639,32.8838,32.8573,32.8639,104100.0
2008-06-05 12:20:00,49.49,49.63,49.49,49.63,54000.0,32.8639,32.9569,32.8639,32.9569,54000.0
2008-06-05 12:25:00,49.63,49.72,49.59,49.68,174600.0,32.9569,33.0166,32.9303,32.9901,174600.0
2008-06-05 12:30:00,49.68,49.75,49.67,49.74,99900.0,32.9901,33.0366,32.9834,33.0299,99900.0
2008-06-05 12:35:00,49.75,49.77,49.71,49.77,136800.0,33.0366,33.0498,33.01,33.0498,136800.0
2008-06-05 12:40:00,49.77,49.87,49.72,49.86,314400.0,33.0498,33.1162,33.0166,33.1096,314400.0
2008-06-05 12:45:00,49.86,50.0,49.86,49.92,321300.0,33.1096,33.2026,33.1096,33.1494,321300.0
2008-06-05 12:50:00,49.92,49.99,49.91,49.97,284100.0,33.1494,33.1959,33.1428,33.1826,284100.0
2008-06-05 12:55:00,49.97,50.01,49.9,49.97,246600.0,33.1826,33.2092,33.1362,33.1826,246600.0
2008-06-05 13:00:00,49.97,50.0,49.93,49.98,58500.0,33.1826,33.2026,33.1561,33.1893,58500.0
2008-06-05 13:05:00,49.96,49.97,49.93,49.95,31200.0,33.176,33.1826,33.1561,33.1694,31200.0
2008-06-05 13:10:00,49.95,49.95,49.82,49.83,136500.0,33.1694,33.1694,33.083,33.0897,136500.0
2008-06-05 13:15:00,49.82,49.88,49.81,49.86,96300.0,33.083,33.1229,33.0764,33.1096,96300.0
2008-06-05 13:20:00,49.86,49.88,49.72,49.73,95100.0,33.1096,33.1229,33.0166,33.0233,95100.0
2008-06-05 13:25:00,49.73,49.82,49.73,49.76,30900.0,33.0233,33.083,33.0233,33.0432,30900.0
2008-06-05 13:30:00,49.76,49.76,49.72,49.72,35400.0,33.0432,33.0432,33.0166,33.0166,35400.0
2008-06-05 13:35:00,49.72,49.73,49.69,49.71,42900.0,33.0166,33.0233,32.9967,33.01,42900.0
2008-06-05 13:40:00,49.72,49.82,49.72,49.82,77400.0,33.0166,33.083,33.0166,33.083,77400.0
2008-06-05 13:45:00,49.82,49.83,49.71,49.73,55200.0,33.083,33.0897,33.01,33.0233,55200.0
2008-06-05 13:50:00,49.73,49.75,49.68,49.7,78900.0,33.0233,33.0366,32.9901,33.0034,78900.0
2008-06-05 13:55:00,49.69,49.71,49.67,49.7,47700.0,32.9967,33.01,32.9834,33.0034,47700.0
2008-06-05 14:00:00,49.69,49.7,49.57,49.57,108000.0,32.9967,33.0034,32.917,32.917,108000.0
2008-06-05 14:05:00,49.57,49.62,49.56,49.57,86700.0,32.917,32.9502,32.9104,32.917,86700.0
2008-06-05 14:10:00,49.57,49.63,49.54,49.57,128400.0,32.917,32.9569,32.8971,32.917,128400.0
2008-06-05 14:15:00,49.56,49.58,49.53,49.55,68100.0,32.9104,32.9237,32.8905,32.9037,68100.0
2008-06-05 14:20:00,49.54,49.61,49.38,49.45,302400.0,32.8971,32.9436,32.7909,32.8373,302400.0
2008-06-05 14:25:00,49.46,49.51,49.44,49.49,75600.0,32.844,32.8772,32.8307,32.8639,75600.0
2008-06-05 14:30:00,49.48,49.56,49.47,49.48,133500.0,32.8573,32.9104,32.8506,32.8573,133500.0
2008-06-05 14:35:00,49.48,49.59,49.48,49.59,60600.0,32.8573,32.9303,32.8573,32.9303,60600.0
2008-06-05 14:40:00,49.59,49.69,49.59,49.67,143700.0,32.9303,32.9967,32.9303,32.9834,143700.0
2008-06-05 14:45:00,49.68,49.73,49.65,49.66,60600.0,32.9901,33.0233,32.9701,32.9768,60600.0
2008-06-05 14:50:00,49.66,49.69,49.61,49.68,71400.0,32.9768,32.9967,32.9436,32.9901,71400.0
2008-06-05 14:55:00,49.69,49.74,49.68,49.74,84600.0,32.9967,33.0299,32.9901,33.0299,84600.0
2008-06-05 15:00:00,49.75,49.75,49.7,49.71,74700.0,33.0366,33.0366,33.0034,33.01,74700.0
2008-06-05 15:05:00,49.71,49.92,49.71,49.91,166500.0,33.01,33.1494,33.01,33.1428,166500.0
2008-06-05 15:10:00,49.91,49.92,49.85,49.9,134400.0,33.1428,33.1494,33.103,33.1362,134400.0
2008-06-05 15:15:00,49.9,49.91,49.79,49.81,131700.0,33.1362,33.1428,33.0631,33.0764,131700.0
2008-06-05 15:20:00,49.8,49.86,49.75,49.85,283500.0,33.0698,33.1096,33.0366,33.103,283500.0
2008-06-05 15:25:00,49.86,49.88,49.77,49.77,470400.0,33.1096,33.1229,33.0498,33.0498,470400.0
2008-06-05 15:30:00,49.77,49.89,49.75,49.85,81300.0,33.0498,33.1295,33.0366,33.103,81300.0
2008-06-05 15:35:00,49.85,49.97,49.84,49.92,199500.0,33.103,33.1826,33.0963,33.1494,199500.0
2008-06-05 15:40:00,49.91,49.96,49.81,49.92,333300.0,33.1428,33.176,33.0764,33.1494,333300.0
2008-06-05 15:45:00,49.92,49.93,49.83,49.93,311400.0,33.1494,33.1561,33.0897,33.1561,311400.0
2008-06-05 15:50:00,49.92,49.98,49.88,49.95,723600.0,33.1494,33.1893,33.1229,33.1694,723600.0
2008-06-05 15:55:00,49.95,50.14,49.9,50.07,2469300.0,33.1694,33.2955,33.1362,33.249,2469300.0
2008-06-05 16:00:00,50.07,50.13,49.73,50.04,7335600.0,33.249,33.2889,33.0233,33.2291,7335600.0
2008-06-05 16:05:00,50.04,50.04,50.04,50.04,300.0,33.2291,33.2291,33.2291,33.2291,300.0
2008-06-05 16:10:00,50.04,50.05,50.04,50.04,2100.0,33.2291,33.2358,33.2291,33.2291,2100.0
2008-06-06 09:30:00,49.07,49.09,48.85,48.85,590100.0,32.585,32.5983,32.4389,32.4389,590100.0
2008-06-06 09:35:00,48.85,48.93,48.79,48.88,708600.0,32.4389,32.492,32.3991,32.4588,708600.0
2008-06-06 09:40:00,48.88,48.88,48.72,48.74,463200.0,32.4588,32.4588,32.3526,32.3659,463200.0
2008-06-06 09:45:00,48.74,48.85,48.73,48.75,289500.0,32.3659,32.4389,32.3592,32.3725,289500.0
2008-06-06 09:50:00,48.74,48.78,48.68,48.71,299400.0,32.3659,32.3924,32.326,32.3459,299400.0
2008-06-06 09:55:00,48.72,48.75,48.65,48.69,191700.0,32.3526,32.3725,32.3061,32.3327,191700.0
2008-06-06 10:00:00,48.69,48.69,48.4,48.43,397500.0,32.3327,32.3327,32.1401,32.16,397500.0
2008-06-06 10:05:00,48.43,48.45,48.27,48.37,591600.0,32.16,32.1733,32.0538,32.1202,591600.0
2008-06-06 10:10:00,48.37,48.51,48.3,48.48,311400.0,32.1202,32.2131,32.0737,32.1932,311400.0
2008-06-06 10:15:00,48.48,48.57,48.42,48.54,156000.0,32.1932,32.253,32.1534,32.2331,156000.0
2008-06-06 10:20:00,48.53,48.67,48.53,48.58,195300.0,32.2264,32.3194,32.2264,32.2596,195300.0
2008-06-06 10:25:00,48.58,48.59,48.45,48.5,200400.0,32.2596,32.2663,32.1733,32.2065,200400.0
2008-06-06 10:30:00,48.49,48.53,48.4,48.5,173100.0,32.1998,32.2264,32.1401,32.2065,173100.0
2008-06-06 10:35:00,48.5,48.51,48.41,48.43,238500.0,32.2065,32.2131,32.1467,32.16,238500.0
2008-06-06 10:40:00,48.44,48.45,48.29,48.3,224700.0,32.1666,32.1733,32.067,32.0737,224700.0
2008-06-06 10:45:00,48.3,48.49,48.3,48.49,177300.0,32.0737,32.1998,32.0737,32.1998,177300.0
2008-06-06 10:50:00,48.49,48.58,48.49,48.56,171900.0,32.1998,32.2596,32.1998,32.2463,171900.0
2008-06-06 10:55:00,48.56,48.56,48.47,48.49,47400.0,32.2463,32.2463,32.1866,32.1998,47400.0
2008-06-06 11:00:00,48.49,48.5,48.43,48.49,68100.0,32.1998,32.2065,32.16,32.1998,68100.0
2008-06-06 11:05:00,48.5,48.5,48.27,48.35,147000.0,32.2065,32.2065,32.0538,32.1069,147000.0
2008-06-06 11:10:00,48.34,48.37,48.3,48.32,150000.0,32.1002,32.1202,32.0737,32.087,150000.0
2008-06-06 11:15:00,48.32,48.36,48.27,48.34,158100.0,32.087,32.1135,32.0538,32.1002,158100.0
2008-06-06 11:20:00,48.34,48.4,48.33,48.39,97200.0,32.1002,32.1401,32.0936,32.1334,97200.0
2008-06-06 11:25:00,48.38,48.4,48.3,48.3,97800.0,32.1268,32.1401,32.0737,32.0737,97800.0
2008-06-06 11:30:00,48.3,48.36,48.29,48.36,113700.0,32.0737,32.1135,32.067,32.1135,113700.0
2008-06-06 11:35:00,48.33,48.5,48.31,48.46,165300.0,32.0936,32.2065,32.0803,32.1799,165300.0
2008-06-06 11:40:00,48.46,48.48,48.39,48.42,112500.0,32.1799,32.1932,32.1334,32.1534,112500.0
2008-06-06 11:45:00,48.44,48.51,48.44,48.48,166800.0,32.1666,32.2131,32.1666,32.1932,166800.0
2008-06-06 11:50:00,48.45,48.51,48.44,48.51,69000.0,32.1733,32.2131,32.1666,32.2131,69000.0
2008-06-06 11:55:00,48.51,48.51,48.45,48.49,125400.0,32.2131,32.2131,32.1733,32.1998,125400.0
2008-06-06 12:00:00,48.49,48.49,48.36,48.39,120600.0,32.1998,32.1998,32.1135,32.1334,120600.0
2008-06-06 12:05:00,48.37,48.39,48.27,48.28,378600.0,32.1202,32.1334,32.0538,32.0604,378600.0
2008-06-06 12:10:00,48.28,48.36,48.27,48.29,195600.0,32.0604,32.1135,32.0538,32.067,195600.0
2008-06-06 12:15:00,48.29,48.34,48.24,48.28,183900.0,32.067,32.1002,32.0338,32.0604,183900.0
2008-06-06 12:20:00,48.29,48.31,48.19,48.2,179100.0,32.067,32.0803,32.0006,32.0073,179100.0
2008-06-06 12:25:00,48.2,48.21,48.13,48.14,218100.0,32.0073,32.0139,31.9608,31.9674,218100.0
2008-06-06 12:30:00,48.16,48.18,48.14,48.14,143100.0,31.9807,31.994,31.9674,31.9674,143100.0
2008-06-06 12:35:00,48.14,48.23,48.12,48.15,571800.0,31.9674,32.0272,31.9541,31.9741,571800.0
2008-06-06 12:40:00,48.15,48.16,48.13,48.14,219000.0,31.9741,31.9807,31.9608,31.9674,219000.0
2008-06-06 12:45:00,48.14,48.16,48.11,48.12,301800.0,31.9674,31.9807,31.9475,31.9541,301800.0
2008-06-06 12:50:00,48.12,48.12,48.04,48.07,174900.0,31.9541,31.9541,31.901,31.9209,174900.0
2008-06-06 12:55:00,48.07,48.12,48.04,48.12,96900.0,31.9209,31.9541,31.901,31.9541,96900.0
2008-06-06 13:00:00,48.12,48.14,47.93,47.95,272100.0,31.9541,31.9674,31.828,31.8413,272100.0
2008-06-06 13:05:00,47.94,48.01,47.93,47.97,141300.0,31.8346,31.8811,31.828,31.8545,141300.0
2008-06-06 13:10:00,47.95,48.02,47.93,47.99,711900.0,31.8413,31.8877,31.828,31.8678,711900.0
2008-06-06 13:15:00,47.99,48.0,47.89,47.93,135300.0,31.8678,31.8745,31.8014,31.828,135300.0
2008-06-06 13:20:00,47.92,48.08,47.89,48.07,231300.0,31.8213,31.9276,31.8014,31.9209,231300.0
2008-06-06 13:25:00,48.07,48.07,47.96,48.03,88500.0,31.9209,31.9209,31.8479,31.8944,88500.0
2008-06-06 13:30:00,48.05,48.09,47.97,48.07,143400.0,31.9077,31.9342,31.8545,31.9209,143400.0
2008-06-06 13:35:00,48.07,48.1,48.01,48.01,133200.0,31.9209,31.9409,31.8811,31.8811,133200.0
2008-06-06 13:40:00,48.02,48.14,48.0,48.13,89700.0,31.8877,31.9674,31.8745,31.9608,89700.0
2008-06-06 13:45:00,48.13,48.18,48.08,48.1,186900.0,31.9608,31.994,31.9276,31.9409,186900.0
2008-06-06 13:50:00,48.1,48.1,47.96,48.04,190800.0,31.9409,31.9409,31.8479,31.901,190800.0
2008-06-06 13:55:00,48.04,48.09,48.0,48.01,210300.0,31.901,31.9342,31.8745,31.8811,210300.0
2008-06-06 14:00:00,48.01,48.01,47.95,47.97,78300.0,31.8811,31.8811,31.8413,31.8545,78300.0
2008-06-06 14:05:00,47.98,48.01,47.86,47.93,233400.0,31.8612,31.8811,31.7815,31.828,233400.0
2008-06-06 14:10:00,47.92,47.96,47.85,47.89,199800.0,31.8213,31.8479,31.7749,31.8014,199800.0
2008-06-06 14:15:00,47.89,47.91,47.79,47.82,310200.0,31.8014,31.8147,31.735,31.7549,310200.0
2008-06-06 14:20:00,47.82,47.84,47.77,47.78,129600.0,31.7549,31.7682,31.7217,31.7284,129600.0
2008-06-06 14:25:00,47.77,47.83,47.71,47.83,131700.0,31.7217,31.7616,31.6819,31.7616,131700.0
2008-06-06 14:30:00,47.83,47.9,47.79,47.81,302100.0,31.7616,31.8081,31.735,31.7483,302100.0
2008-06-06 14:35:00,47.8,47.8,47.72,47.74,210900.0,31.7417,31.7417,31.6885,31.7018,210900.0
2008-06-06 14:40:00,47.75,47.75,47.64,47.64,390900.0,31.7085,31.7085,31.6354,31.6354,390900.0
2008-06-06 14:45:00,47.66,47.72,47.62,47.65,299100.0,31.6487,31.6885,31.6221,31.642,299100.0
2008-06-06 14:50:00,47.64,47.7,47.62,47.65,140400.0,31.6354,31.6752,31.6221,31.642,140400.0
2008-06-06 14:55:00,47.64,47.68,47.59,47.59,198000.0,31.6354,31.662,31.6022,31.6022,198000.0
2008-06-06 15:00:00,47.6,47.75,47.6,47.65,245400.0,31.6088,31.7085,31.6088,31.642,245400.0
2008-06-06 15:05:00,47.65,47.73,47.53,47.72,282900.0,31.642,31.6952,31.5624,31.6885,282900.0
2008-06-06 15:10:00,47.72,47.82,47.7,47.73,356700.0,31.6885,31.7549,31.6752,31.6952,356700.0
2008-06-06 15:15:00,47.73,47.77,47.62,47.67,349500.0,31.6952,31.7217,31.6221,31.6553,349500.0
2008-06-06 15:20:00,47.66,47.67,47.45,47.48,564300.0,31.6487,31.6553,31.5092,31.5292,564300.0
2008-06-06 15:25:00,47.48,47.51,47.3,47.33,865800.0,31.5292,31.5491,31.4096,31.4295,865800.0
2008-06-06 15:30:00,47.33,47.43,47.25,47.3,713700.0,31.4295,31.496,31.3764,31.4096,713700.0
2008-06-06 15:35:00,47.29,47.48,47.29,47.31,1303200.0,31.403,31.5292,31.403,31.4163,1303200.0
2008-06-06 15:40:00,47.33,47.37,47.22,47.36,1194300.0,31.4295,31.4561,31.3565,31.4495,1194300.0
2008-06-06 15:45:00,47.37,47.54,47.35,47.43,986700.0,31.4561,31.569,31.4428,31.496,986700.0
2008-06-06 15:50:00,47.42,47.58,47.39,47.52,878100.0,31.4893,31.5956,31.4694,31.5557,878100.0
2008-06-06 15:55:00,47.52,47.52,47.2,47.28,2787000.0,31.5557,31.5557,31.3432,31.3963,2787000.0
2008-06-09 09:30:00,47.71,47.8,47.65,47.66,520200.0,31.6819,31.7417,31.642,31.6487,520200.0
2008-06-09 09:35:00,47.65,47.87,47.62,47.86,584400.0,31.642,31.7881,31.6221,31.7815,584400.0
2008-06-09 09:40:00,47.85,47.85,47.63,47.7,523200.0,31.7749,31.7749,31.6288,31.6752,523200.0
2008-06-09 09:45:00,47.7,47.71,47.51,47.53,524100.0,31.6752,31.6819,31.5491,31.5624,524100.0
2008-06-09 09:50:00,47.51,47.7,47.5,47.69,292200.0,31.5491,31.6752,31.5424,31.6686,292200.0
2008-06-09 09:55:00,47.69,47.75,47.66,47.72,187800.0,31.6686,31.7085,31.6487,31.6885,187800.0
2008-06-09 10:00:00,47.72,47.81,47.67,47.73,547500.0,31.6885,31.7483,31.6553,31.6952,547500.0
2008-06-09 10:05:00,47.74,47.75,47.63,47.65,211200.0,31.7018,31.7085,31.6288,31.642,211200.0
2008-06-09 10:10:00,47.64,47.79,47.57,47.75,155100.0,31.6354,31.735,31.5889,31.7085,155100.0
2008-06-09 10:15:00,47.74,47.92,47.74,47.87,286500.0,31.7018,31.8213,31.7018,31.7881,286500.0
2008-06-09 10:20:00,47.87,47.95,47.8,47.88,198000.0,31.7881,31.8413,31.7417,31.7948,198000.0
2008-06-09 10:25:00,47.9,47.91,47.75,47.78,106800.0,31.8081,31.8147,31.7085,31.7284,106800.0
2008-06-09 10:30:00,47.78,47.87,47.76,47.85,109800.0,31.7284,31.7881,31.7151,31.7749,109800.0
2008-06-09 10:35:00,47.85,47.85,47.73,47.73,153300.0,31.7749,31.7749,31.6952,31.6952,153300.0
2008-06-09 10:40:00,47.73,47.77,47.68,47.73,117000.0,31.6952,31.7217,31.662,31.6952,117000.0
2008-06-09 10:45:00,47.74,47.8,47.7,47.78,176700.0,31.7018,31.7417,31.6752,31.7284,176700.0
2008-06-09 10:50:00,47.78,47.8,47.75,47.77,150000.0,31.7284,31.7417,31.7085,31.7217,150000.0
2008-06-09 10:55:00,47.77,47.81,47.74,47.76,133200.0,31.7217,31.7483,31.7018,31.7151,133200.0
2008-06-09 11:00:00,47.75,47.78,47.72,47.77,138000.0,31.7085,31.7284,31.6885,31.7217,138000.0
2008-06-09 11:05:00,47.75,47.77,47.68,47.69,103800.0,31.7085,31.7217,31.662,31.6686,103800.0
2008-06-09 11:10:00,47.7,47.75,47.67,47.74,73200.0,31.6752,31.7085,31.6553,31.7018,73200.0
2008-06-09 11:15:00,47.73,47.75,47.69,47.7,60900.0,31.6952,31.7085,31.6686,31.6752,60900.0
2008-06-09 11:20:00,47.7,47.75,47.68,47.74,71100.0,31.6752,31.7085,31.662,31.7018,71100.0
2008-06-09 11:25:00,47.72,47.74,47.7,47.72,45900.0,31.6885,31.7018,31.6752,31.6885,45900.0
2008-06-09 11:30:00,47.73,47.78,47.72,47.77,71700.0,31.6952,31.7284,31.6885,31.7217,71700.0
2008-06-09 11:35:00,47.77,47.78,47.75,47.76,54300.0,31.7217,31.7284,31.7085,31.7151,54300.0
2008-06-09 11:40:00,47.77,47.77,47.71,47.73,30000.0,31.7217,31.7217,31.6819,31.6952,30000.0
2008-06-09 11:45:00,47.73,47.76,47.71,47.74,51000.0,31.6952,31.7151,31.6819,31.7018,51000.0
2008-06-09 11:50:00,47.73,47.74,47.68,47.68,43500.0,31.6952,31.7018,31.662,31.662,43500.0
2008-06-09 11:55:00,47.68,47.7,47.65,47.66,88800.0,31.662,31.6752,31.642,31.6487,88800.0
2008-06-09 12:00:00,47.66,47.69,47.64,47.66,53100.0,31.6487,31.6686,31.6354,31.6487,53100.0
2008-06-09 12:05:00,47.63,47.65,47.57,47.61,53700.0,31.6288,31.642,31.5889,31.6155,53700.0
2008-06-09 12:10:00,47.6,47.63,47.58,47.63,27300.0,31.6088,31.6288,31.5956,31.6288,27300.0
2008-06-09 12:15:00,47.63,47.67,47.63,47.65,108300.0,31.6288,31.6553,31.6288,31.642,108300.0
2008-06-09 12:20:00,47.66,47.69,47.64,47.69,27000.0,31.6487,31.6686,31.6354,31.6686,27000.0
2008-06-09 12:25:00,47.68,47.69,47.66,47.66,21600.0,31.662,31.6686,31.6487,31.6487,21600.0
2008-06-09 12:30:00,47.66,47.67,47.63,47.64,191700.0,31.6487,31.6553,31.6288,31.6354,191700.0
2008-06-09 12:35:00,47.64,47.65,47.63,47.64,21900.0,31.6354,31.642,31.6288,31.6354,21900.0
2008-06-09 12:40:00,47.64,47.66,47.64,47.66,39000.0,31.6354,31.6487,31.6354,31.6487,39000.0
2008-06-09 12:45:00,47.65,47.71,47.63,47.7,63300.0,31.642,31.6819,31.6288,31.6752,63300.0
2008-06-09 12:50:00,47.72,47.76,47.71,47.73,42900.0,31.6885,31.7151,31.6819,31.6952,42900.0
2008-06-09 12:55:00,47.73,47.74,47.69,47.71,25800.0,31.6952,31.7018,31.6686,31.6819,25800.0
2008-06-09 13:00:00,47.7,47.72,47.58,47.59,52500.0,31.6752,31.6885,31.5956,31.6022,52500.0
2008-06-09 13:05:00,47.59,47.61,47.51,47.52,112800.0,31.6022,31.6155,31.5491,31.5557,112800.0
2008-06-09 13:10:00,47.54,47.55,47.44,47.45,81600.0,31.569,31.5756,31.5026,31.5092,81600.0
2008-06-09 13:15:00,47.45,47.45,47.3,47.41,303900.0,31.5092,31.5092,31.4096,31.4827,303900.0
2008-06-09 13:20:00,47.4,47.41,47.28,47.3,213600.0,31.476,31.4827,31.3963,31.4096,213600.0
2008-06-09 13:25:00,47.31,47.41,47.28,47.4,216600.0,31.4163,31.4827,31.3963,31.476,216600.0
2008-06-09 13:30:00,47.39,47.44,47.37,47.39,60600.0,31.4694,31.5026,31.4561,31.4694,60600.0
2008-06-09 13:35:00,47.4,47.45,47.36,47.42,50100.0,31.476,31.5092,31.4495,31.4893,50100.0
2008-06-09 13:40:00,47.39,47.42,47.29,47.33,81000.0,31.4694,31.4893,31.403,31.4295,81000.0
2008-06-09 13:45:00,47.33,47.33,47.23,47.23,51300.0,31.4295,31.4295,31.3631,31.3631,51300.0
2008-06-09 13:50:00,47.21,47.21,47.11,47.15,86400.0,31.3499,31.3499,31.2835,31.31,86400.0
2008-06-09 13:55:00,47.15,47.22,47.04,47.22,161100.0,31.31,31.3565,31.237,31.3565,161100.0
2008-06-09 14:00:00,47.22,47.22,47.07,47.1,386400.0,31.3565,31.3565,31.2569,31.2768,386400.0
2008-06-09 14:05:00,47.09,47.1,46.98,47.0,236100.0,31.2702,31.2768,31.1971,31.2104,236100.0
2008-06-09 14:10:00,47.0,47.01,46.95,46.98,119100.0,31.2104,31.2171,31.1772,31.1971,119100.0
2008-06-09 14:15:00,46.98,46.98,46.8,46.87,271200.0,31.1971,31.1971,31.0776,31.1241,271200.0
2008-06-09 14:20:00,46.87,46.93,46.82,46.93,235500.0,31.1241,31.1639,31.0909,31.1639,235500.0
2008-06-09 14:25:00,46.93,47.1,46.93,47.06,226800.0,31.1639,31.2768,31.1639,31.2503,226800.0
2008-06-09 14:30:00,47.05,47.21,47.03,47.17,211800.0,31.2436,31.3499,31.2303,31.3233,211800.0
2008-06-09 14:35:00,47.17,47.26,47.14,47.24,234600.0,31.3233,31.3831,31.3034,31.3698,234600.0
2008-06-09 14:40:00,47.23,47.23,47.12,47.14,141000.0,31.3631,31.3631,31.2901,31.3034,141000.0
2008-06-09 14:45:00,47.14,47.31,47.14,47.31,140700.0,31.3034,31.4163,31.3034,31.4163,140700.0
2008-06-09 14:50:00,47.31,47.32,47.16,47.16,130800.0,31.4163,31.4229,31.3167,31.3167,130800.0
2008-06-09 14:55:00,47.16,47.24,47.12,47.16,219000.0,31.3167,31.3698,31.2901,31.3167,219000.0
2008-06-09 15:00:00,47.15,47.2,47.07,47.07,200100.0,31.31,31.3432,31.2569,31.2569,200100.0
2008-06-09 15:05:00,47.08,47.14,47.0,47.09,190500.0,31.2635,31.3034,31.2104,31.2702,190500.0
2008-06-09 15:10:00,47.07,47.21,47.05,47.15,156300.0,31.2569,31.3499,31.2436,31.31,156300.0
2008-06-09 15:15:00,47.16,47.2,47.09,47.19,161400.0,31.3167,31.3432,31.2702,31.3366,161400.0
2008-06-09 15:20:00,47.19,47.32,47.15,47.19,189600.0,31.3366,31.4229,31.31,31.3366,189600.0
2008-06-09 15:25:00,47.2,47.2,47.09,47.15,121500.0,31.3432,31.3432,31.2702,31.31,121500.0
2008-06-09 15:30:00,47.15,47.3,47.15,47.27,248100.0,31.31,31.4096,31.31,31.3897,248100.0
2008-06-09 15:35:00,47.28,47.32,47.18,47.23,175200.0,31.3963,31.4229,31.3299,31.3631,175200.0
2008-06-09 15:40:00,47.23,47.42,47.22,47.4,282600.0,31.3631,31.4893,31.3565,31.476,282600.0
2008-06-09 15:45:00,47.4,47.48,47.39,47.43,293400.0,31.476,31.5292,31.4694,31.496,293400.0
2008-06-09 15:50:00,47.43,47.5,47.32,47.35,339900.0,31.496,31.5424,31.4229,31.4428,339900.0
2008-06-09 15:55:00,47.34,47.47,47.33,47.45,560700.0,31.4362,31.5225,31.4295,31.5092,560700.0
2008-06-10 09:30:00,46.45,46.55,46.35,46.43,850500.0,30.8452,30.9116,30.7788,30.8319,850500.0
2008-06-10 09:35:00,46.44,46.51,46.36,46.46,487200.0,30.8385,30.885,30.7854,30.8518,487200.0
2008-06-10 09:40:00,46.46,46.47,46.36,46.41,397200.0,30.8518,30.8585,30.7854,30.8186,397200.0
2008-06-10 09:45:00,46.4,46.51,46.33,46.48,445500.0,30.812,30.885,30.7655,30.8651,445500.0
2008-06-10 09:50:00,46.48,46.52,46.45,46.47,579000.0,30.8651,30.8917,30.8452,30.8585,579000.0
2008-06-10 09:55:00,46.47,46.48,46.42,46.47,327600.0,30.8585,30.8651,30.8253,30.8585,327600.0
2008-06-10 10:00:00,46.47,46.48,46.34,46.44,304200.0,30.8585,30.8651,30.7721,30.8385,304200.0
2008-06-10 10:05:00,46.45,46.47,46.36,46.45,208200.0,30.8452,30.8585,30.7854,30.8452,208200.0
2008-06-10 10:10:00,46.44,46.53,46.4,46.53,558900.0,30.8385,30.8983,30.812,30.8983,558900.0
2008-06-10 10:15:00,46.53,46.59,46.5,46.56,590400.0,30.8983,30.9382,30.8784,30.9182,590400.0
2008-06-10 10:20:00,46.56,46.57,46.43,46.46,205800.0,30.9182,30.9249,30.8319,30.8518,205800.0
2008-06-10 10:25:00,46.46,46.53,46.43,46.48,220800.0,30.8518,30.8983,30.8319,30.8651,220800.0
2008-06-10 10:30:00,46.48,46.53,46.43,46.44,247500.0,30.8651,30.8983,30.8319,30.8385,247500.0
2008-06-10 10:35:00,46.43,46.44,46.35,46.43,172500.0,30.8319,30.8385,30.7788,30.8319,172500.0
2008-06-10 10:40:00,46.43,46.45,46.35,46.45,138900.0,30.8319,30.8452,30.7788,30.8452,138900.0
2008-06-10 10:45:00,46.45,46.47,46.4,46.45,192300.0,30.8452,30.8585,30.812,30.8452,192300.0
2008-06-10 10:50:00,46.44,46.45,46.32,46.35,166800.0,30.8385,30.8452,30.7589,30.7788,166800.0
2008-06-10 10:55:00,46.35,46.41,46.26,46.31,161700.0,30.7788,30.8186,30.719,30.7522,161700.0
2008-06-10 11:00:00,46.31,46.4,46.18,46.24,213300.0,30.7522,30.812,30.6659,30.7057,213300.0
2008-06-10 11:05:00,46.24,46.27,46.17,46.2,345300.0,30.7057,30.7257,30.6592,30.6792,345300.0
2008-06-10 11:10:00,46.21,46.23,46.09,46.1,505200.0,30.6858,30.6991,30.6061,30.6128,505200.0
2008-06-10 11:15:00,46.1,46.11,46.06,46.11,525600.0,30.6128,30.6194,30.5862,30.6194,525600.0
2008-06-10 11:20:00,46.11,46.14,46.08,46.14,384600.0,30.6194,30.6393,30.5995,30.6393,384600.0
2008-06-10 11:25:00,46.13,46.17,46.0,46.0,170100.0,30.6327,30.6592,30.5464,30.5464,170100.0
2008-06-10 11:30:00,46.01,46.07,45.96,46.06,327900.0,30.553,30.5928,30.5198,30.5862,327900.0
2008-06-10 11:35:00,46.07,46.12,46.02,46.09,183000.0,30.5928,30.626,30.5596,30.6061,183000.0
2008-06-10 11:40:00,46.1,46.25,46.1,46.21,220800.0,30.6128,30.7124,30.6128,30.6858,220800.0
2008-06-10 11:45:00,46.22,46.34,46.2,46.2,255900.0,30.6925,30.7721,30.6792,30.6792,255900.0
2008-06-10 11:50:00,46.2,46.23,46.09,46.11,176400.0,30.6792,30.6991,30.6061,30.6194,176400.0
2008-06-10 11:55:00,46.11,46.2,46.11,46.18,218700.0,30.6194,30.6792,30.6194,30.6659,218700.0
2008-06-10 12:00:00,46.19,46.3,46.18,46.3,232200.0,30.6725,30.7456,30.6659,30.7456,232200.0
2008-06-10 12:05:00,46.31,46.34,46.29,46.29,226500.0,30.7522,30.7721,30.7389,30.7389,226500.0
2008-06-10 12:10:00,46.28,46.44,46.28,46.36,221100.0,30.7323,30.8385,30.7323,30.7854,221100.0
2008-06-10 12:15:00,46.38,46.5,46.38,46.49,164400.0,30.7987,30.8784,30.7987,30.8717,164400.0
2008-06-10 12:20:00,46.48,46.58,46.46,46.55,237300.0,30.8651,30.9315,30.8518,30.9116,237300.0
2008-06-10 12:25:00,46.56,46.6,46.52,46.58,236700.0,30.9182,30.9448,30.8917,30.9315,236700.0
2008-06-10 12:30:00,46.59,46.62,46.52,46.6,183000.0,30.9382,30.9581,30.8917,30.9448,183000.0
2008-06-10 12:35:00,46.6,46.62,46.57,46.57,92100.0,30.9448,30.9581,30.9249,30.9249,92100.0
2008-06-10 12:40:00,46.56,46.62,46.56,46.57,157500.0,30.9182,30.9581,30.9182,30.9249,157500.0
2008-06-10 12:45:00,46.57,46.6,46.51,46.58,105900.0,30.9249,30.9448,30.885,30.9315,105900.0
2008-06-10 12:50:00,46.58,46.59,46.51,46.59,51900.0,30.9315,30.9382,30.885,30.9382,51900.0
2008-06-10 12:55:00,46.59,46.62,46.54,46.56,91200.0,30.9382,30.9581,30.9049,30.9182,91200.0
2008-06-10 13:00:00,46.57,46.57,46.51,46.54,74400.0,30.9249,30.9249,30.885,30.9049,74400.0
2008-06-10 13:05:00,46.54,46.58,46.48,46.49,143700.0,30.9049,30.9315,30.8651,30.8717,143700.0
2008-06-10 13:10:00,46.51,46.65,46.51,46.64,326400.0,30.885,30.978,30.885,30.9714,326400.0
2008-06-10 13:15:00,46.64,46.73,46.64,46.72,343800.0,30.9714,31.0311,30.9714,31.0245,343800.0
2008-06-10 13:20:00,46.72,46.75,46.68,46.72,171000.0,31.0245,31.0444,30.9979,31.0245,171000.0
2008-06-10 13:25:00,46.72,46.74,46.66,46.74,226800.0,31.0245,31.0378,30.9846,31.0378,226800.0
2008-06-10 13:30:00,46.73,46.73,46.61,46.67,243600.0,31.0311,31.0311,30.9514,30.9913,243600.0
2008-06-10 13:35:00,46.67,46.67,46.6,46.64,108000.0,30.9913,30.9913,30.9448,30.9714,108000.0
2008-06-10 13:40:00,46.63,46.67,46.62,46.65,115200.0,30.9647,30.9913,30.9581,30.978,115200.0
2008-06-10 13:45:00,46.65,46.66,46.59,46.62,169200.0,30.978,30.9846,30.9382,30.9581,169200.0
2008-06-10 13:50:00,46.63,46.63,46.55,46.57,131100.0,30.9647,30.9647,30.9116,30.9249,131100.0
2008-06-10 13:55:00,46.56,46.57,46.48,46.5,128100.0,30.9182,30.9249,30.8651,30.8784,128100.0
2008-06-10 14:00:00,46.5,46.55,46.4,46.42,204600.0,30.8784,30.9116,30.812,30.8253,204600.0
2008-06-10 14:05:00,46.41,46.43,46.31,46.34,167400.0,30.8186,30.8319,30.7522,30.7721,167400.0
2008-06-10 14:10:00,46.35,46.35,46.22,46.29,138300.0,30.7788,30.7788,30.6925,30.7389,138300.0
2008-06-10 14:15:00,46.29,46.32,46.2,46.21,220500.0,30.7389,30.7589,30.6792,30.6858,220500.0
2008-06-10 14:20:00,46.22,46.32,46.2,46.24,165600.0,30.6925,30.7589,30.6792,30.7057,165600.0
2008-06-10 14:25:00,46.24,46.28,46.17,46.24,149700.0,30.7057,30.7323,30.6592,30.7057,149700.0
2008-06-10 14:30:00,46.24,46.29,46.21,46.23,124800.0,30.7057,30.7389,30.6858,30.6991,124800.0
2008-06-10 14:35:00,46.23,46.28,46.17,46.22,135900.0,30.6991,30.7323,30.6592,30.6925,135900.0
2008-06-10 14:40:00,46.22,46.35,46.19,46.31,348600.0,30.6925,30.7788,30.6725,30.7522,348600.0
2008-06-10 14:45:00,46.32,46.34,46.25,46.29,152100.0,30.7589,30.7721,30.7124,30.7389,152100.0
2008-06-10 14:50:00,46.28,46.29,46.17,46.22,186300.0,30.7323,30.7389,30.6592,30.6925,186300.0
2008-06-10 14:55:00,46.21,46.36,46.18,46.29,285600.0,30.6858,30.7854,30.6659,30.7389,285600.0
2008-06-10 15:00:00,46.29,46.38,46.24,46.37,192900.0,30.7389,30.7987,30.7057,30.7921,192900.0
2008-06-10 15:05:00,46.36,46.41,46.33,46.4,95400.0,30.7854,30.8186,30.7655,30.812,95400.0
2008-06-10 15:10:00,46.39,46.44,46.39,46.44,75000.0,30.8053,30.8385,30.8053,30.8385,75000.0
2008-06-10 15:15:00,46.44,46.44,46.24,46.25,126900.0,30.8385,30.8385,30.7057,30.7124,126900.0
2008-06-10 15:20:00,46.27,46.38,46.25,46.36,122100.0,30.7257,30.7987,30.7124,30.7854,122100.0
2008-06-10 15:25:00,46.37,46.41,46.36,46.4,200400.0,30.7921,30.8186,30.7854,30.812,200400.0
2008-06-10 15:30:00,46.38,46.46,46.31,46.31,196800.0,30.7987,30.8518,30.7522,30.7522,196800.0
2008-06-10 15:35:00,46.31,46.37,46.3,46.34,285600.0,30.7522,30.7921,30.7456,30.7721,285600.0
2008-06-10 15:40:00,46.34,46.37,46.27,46.32,474300.0,30.7721,30.7921,30.7257,30.7589,474300.0
2008-06-10 15:45:00,46.32,46.41,46.32,46.36,610800.0,30.7589,30.8186,30.7589,30.7854,610800.0
2008-06-10 15:50:00,46.36,46.46,46.33,46.42,537600.0,30.7854,30.8518,30.7655,30.8253,537600.0
2008-06-10 15:55:00,46.42,46.42,46.17,46.25,2466900.0,30.8253,30.8253,30.6592,30.7124,2466900.0
2008-06-11 09:30:00,46.39,46.45,46.15,46.21,248700.0,30.8053,30.8452,30.646,30.6858,248700.0
2008-06-11 09:35:00,46.2,46.21,46.01,46.11,261900.0,30.6792,30.6858,30.553,30.6194,261900.0
2008-06-11 09:40:00,46.11,46.25,46.07,46.11,405900.0,30.6194,30.7124,30.5928,30.6194,405900.0
2008-06-11 09:45:00,46.1,46.11,46.03,46.07,174000.0,30.6128,30.6194,30.5663,30.5928,174000.0
2008-06-11 09:50:00,46.08,46.17,45.92,45.94,231600.0,30.5995,30.6592,30.4932,30.5065,231600.0
2008-06-11 09:55:00,45.94,45.97,45.9,45.9,228600.0,30.5065,30.5264,30.48,30.48,228600.0
2008-06-11 10:00:00,45.89,45.89,45.72,45.76,618900.0,30.4733,30.4733,30.3604,30.387,618900.0
2008-06-11 10:05:00,45.76,45.78,45.67,45.67,231600.0,30.387,30.4003,30.3272,30.3272,231600.0
2008-06-11 10:10:00,45.68,45.7,45.44,45.51,1041300.0,30.3339,30.3471,30.1745,30.221,1041300.0
2008-06-11 10:15:00,45.51,45.64,45.51,45.63,332400.0,30.221,30.3073,30.221,30.3007,332400.0
2008-06-11 10:20:00,45.64,45.65,45.51,45.56,495300.0,30.3073,30.3139,30.221,30.2542,495300.0
2008-06-11 10:25:00,45.55,45.6,45.48,45.5,321600.0,30.2475,30.2807,30.2011,30.2143,321600.0
2008-06-11 10:30:00,45.5,45.62,45.49,45.6,221100.0,30.2143,30.294,30.2077,30.2807,221100.0
2008-06-11 10:35:00,45.6,45.6,45.49,45.58,252900.0,30.2807,30.2807,30.2077,30.2675,252900.0
2008-06-11 10:40:00,45.58,45.59,45.4,45.4,266700.0,30.2675,30.2741,30.1479,30.1479,266700.0
2008-06-11 10:45:00,45.41,45.54,45.41,45.51,219600.0,30.1546,30.2409,30.1546,30.221,219600.0
2008-06-11 10:50:00,45.5,45.58,45.44,45.58,223500.0,30.2143,30.2675,30.1745,30.2675,223500.0
2008-06-11 10:55:00,45.58,45.68,45.56,45.68,195300.0,30.2675,30.3339,30.2542,30.3339,195300.0
2008-06-11 11:00:00,45.67,45.7,45.55,45.55,155100.0,30.3272,30.3471,30.2475,30.2475,155100.0
2008-06-11 11:05:00,45.56,45.61,45.49,45.5,193500.0,30.2542,30.2874,30.2077,30.2143,193500.0
2008-06-11 11:10:00,45.51,45.57,45.5,45.55,152700.0,30.221,30.2608,30.2143,30.2475,152700.0
2008-06-11 11:15:00,45.56,45.62,45.52,45.61,129300.0,30.2542,30.294,30.2276,30.2874,129300.0
2008-06-11 11:20:00,45.59,45.63,45.53,45.55,99900.0,30.2741,30.3007,30.2343,30.2475,99900.0
2008-06-11 11:25:00,45.54,45.57,45.38,45.43,143400.0,30.2409,30.2608,30.1346,30.1679,143400.0
2008-06-11 11:30:00,45.44,45.46,45.35,45.38,223200.0,30.1745,30.1878,30.1147,30.1346,223200.0
2008-06-11 11:35:00,45.37,45.45,45.35,45.39,88200.0,30.128,30.1811,30.1147,30.1413,88200.0
2008-06-11 11:40:00,45.39,45.48,45.37,45.43,94200.0,30.1413,30.2011,30.128,30.1679,94200.0
2008-06-11 11:45:00,45.43,45.44,45.33,45.38,289200.0,30.1679,30.1745,30.1014,30.1346,289200.0
2008-06-11 11:50:00,45.39,45.53,45.37,45.52,193800.0,30.1413,30.2343,30.128,30.2276,193800.0
2008-06-11 11:55:00,45.52,45.56,45.49,45.53,97200.0,30.2276,30.2542,30.2077,30.2343,97200.0
2008-06-11 12:00:00,45.53,45.57,45.5,45.55,157800.0,30.2343,30.2608,30.2143,30.2475,157800.0
2008-06-11 12:05:00,45.56,45.64,45.56,45.64,205500.0,30.2542,30.3073,30.2542,30.3073,205500.0
2008-06-11 12:10:00,45.64,45.64,45.57,45.63,163500.0,30.3073,30.3073,30.2608,30.3007,163500.0
2008-06-11 12:15:00,45.63,45.73,45.62,45.71,210000.0,30.3007,30.3671,30.294,30.3538,210000.0
2008-06-11 12:20:00,45.7,45.75,45.63,45.66,103500.0,30.3471,30.3803,30.3007,30.3206,103500.0
2008-06-11 12:25:00,45.65,45.65,45.55,45.55,62400.0,30.3139,30.3139,30.2475,30.2475,62400.0
2008-06-11 12:30:00,45.56,45.58,45.54,45.56,82500.0,30.2542,30.2675,30.2409,30.2542,82500.0
2008-06-11 12:35:00,45.56,45.63,45.51,45.54,92700.0,30.2542,30.3007,30.221,30.2409,92700.0
2008-06-11 12:40:00,45.54,45.58,45.45,45.47,208500.0,30.2409,30.2675,30.1811,30.1944,208500.0
2008-06-11 12:45:00,45.47,45.53,45.41,45.44,93600.0,30.1944,30.2343,30.1546,30.1745,93600.0
2008-06-11 12:50:00,45.44,45.44,45.36,45.37,50400.0,30.1745,30.1745,30.1214,30.128,50400.0
2008-06-11 12:55:00,45.36,45.37,45.31,45.36,89400.0,30.1214,30.128,30.0882,30.1214,89400.0
2008-06-11 13:00:00,45.36,45.47,45.33,45.43,69300.0,30.1214,30.1944,30.1014,30.1679,69300.0
2008-06-11 13:05:00,45.43,45.44,45.36,45.39,84000.0,30.1679,30.1745,30.1214,30.1413,84000.0
2008-06-11 13:10:00,45.39,45.46,45.38,45.42,93000.0,30.1413,30.1878,30.1346,30.1612,93000.0
2008-06-11 13:15:00,45.42,45.44,45.36,45.36,59700.0,30.1612,30.1745,30.1214,30.1214,59700.0
2008-06-11 13:20:00,45.35,45.36,45.33,45.33,36600.0,30.1147,30.1214,30.1014,30.1014,36600.0
2008-06-11 13:25:00,45.34,45.41,45.34,45.4,33000.0,30.1081,30.1546,30.1081,30.1479,33000.0
2008-06-11 13:30:00,45.41,45.41,45.3,45.32,87300.0,30.1546,30.1546,30.0815,30.0948,87300.0
2008-06-11 13:35:00,45.32,45.36,45.25,45.27,162900.0,30.0948,30.1214,30.0483,30.0616,162900.0
2008-06-11 13:40:00,45.27,45.36,45.25,45.36,95400.0,30.0616,30.1214,30.0483,30.1214,95400.0
2008-06-11 13:45:00,45.36,45.38,45.26,45.28,92400.0,30.1214,30.1346,30.055,30.0682,92400.0
2008-06-11 13:50:00,45.28,45.32,45.24,45.28,87900.0,30.0682,30.0948,30.0417,30.0682,87900.0
2008-06-11 13:55:00,45.28,45.36,45.21,45.33,127200.0,30.0682,30.1214,30.0218,30.1014,127200.0
2008-06-11 14:00:00,45.33,45.37,45.19,45.24,251100.0,30.1014,30.128,30.0085,30.0417,251100.0
2008-06-11 14:05:00,45.25,45.28,45.17,45.24,189600.0,30.0483,30.0682,29.9952,30.0417,189600.0
2008-06-11 14:10:00,45.24,45.28,45.17,45.26,129000.0,30.0417,30.0682,29.9952,30.055,129000.0
2008-06-11 14:15:00,45.25,45.35,45.24,45.35,111900.0,30.0483,30.1147,30.0417,30.1147,111900.0
2008-06-11 14:20:00,45.35,45.48,45.33,45.43,199800.0,30.1147,30.2011,30.1014,30.1679,199800.0
2008-06-11 14:25:00,45.42,45.55,45.4,45.43,202200.0,30.1612,30.2475,30.1479,30.1679,202200.0
2008-06-11 14:30:00,45.44,45.46,45.41,45.42,99900.0,30.1745,30.1878,30.1546,30.1612,99900.0
2008-06-11 14:35:00,45.41,45.43,45.35,45.4,131400.0,30.1546,30.1679,30.1147,30.1479,131400.0
2008-06-11 14:40:00,45.4,45.46,45.37,45.4,80700.0,30.1479,30.1878,30.128,30.1479,80700.0
2008-06-11 14:45:00,45.4,45.44,45.37,45.4,85800.0,30.1479,30.1745,30.128,30.1479,85800.0
2008-06-11 14:50:00,45.4,45.46,45.38,45.39,190800.0,30.1479,30.1878,30.1346,30.1413,190800.0
2008-06-11 14:55:00,45.39,45.41,45.23,45.24,276300.0,30.1413,30.1546,30.035,30.0417,276300.0
2008-06-11 15:00:00,45.24,45.4,45.24,45.32,149400.0,30.0417,30.1479,30.0417,30.0948,149400.0
2008-06-11 15:05:00,45.32,45.38,45.32,45.38,88200.0,30.0948,30.1346,30.0948,30.1346,88200.0
2008-06-11 15:10:00,45.37,45.45,45.31,45.34,189600.0,30.128,30.1811,30.0882,30.1081,189600.0
2008-06-11 15:15:00,45.34,45.41,45.27,45.29,166500.0,30.1081,30.1546,30.0616,30.0749,166500.0
2008-06-11 15:20:00,45.29,45.33,45.23,45.29,160200.0,30.0749,30.1014,30.035,30.0749,160200.0
2008-06-11 15:25:00,45.29,45.43,45.25,45.42,222900.0,30.0749,30.1679,30.0483,30.1612,222900.0
2008-06-11 15:30:00,45.41,45.46,45.33,45.39,255600.0,30.1546,30.1878,30.1014,30.1413,255600.0
2008-06-11 15:35:00,45.39,45.4,45.27,45.29,261000.0,30.1413,30.1479,30.0616,30.0749,261000.0
2008-06-11 15:40:00,45.28,45.37,45.26,45.28,428100.0,30.0682,30.128,30.055,30.0682,428100.0
2008-06-11 15:45:00,45.28,45.3,45.26,45.28,685200.0,30.0682,30.0815,30.055,30.0682,685200.0
2008-06-11 15:50:00,45.27,45.34,45.23,45.25,1068900.0,30.0616,30.1081,30.035,30.0483,1068900.0
2008-06-11 15:55:00,45.25,45.25,45.12,45.18,1255200.0,30.0483,30.0483,29.962,30.0018,1255200.0
2008-06-11 16:00:00,45.18,45.27,45.1,45.27,4320600.0,30.0018,30.0616,29.9487,30.0616,4320600.0
2008-06-11 16:05:00,45.27,45.36,45.27,45.36,42900.0,30.0616,30.1214,30.0616,30.1214,42900.0
2008-06-11 16:10:00,45.29,45.29,45.1,45.1,3600.0,30.0749,30.0749,29.9487,29.9487,3600.0
2008-06-12 09:30:00,45.9,46.18,45.87,46.03,383100.0,30.48,30.6659,30.46,30.5663,383100.0
2008-06-12 09:35:00,46.03,46.06,45.9,46.06,682800.0,30.5663,30.5862,30.48,30.5862,682800.0
2008-06-12 09:40:00,46.06,46.19,46.06,46.16,530700.0,30.5862,30.6725,30.5862,30.6526,530700.0
2008-06-12 09:45:00,46.16,46.45,46.16,46.37,525300.0,30.6526,30.8452,30.6526,30.7921,525300.0
2008-06-12 09:50:00,46.36,46.56,46.36,46.56,218700.0,30.7854,30.9182,30.7854,30.9182,218700.0
2008-06-12 09:55:00,46.56,46.65,46.55,46.61,342900.0,30.9182,30.978,30.9116,30.9514,342900.0
2008-06-12 10:00:00,46.61,46.63,46.5,46.59,278700.0,30.9514,30.9647,30.8784,30.9382,278700.0
2008-06-12 10:05:00,46.59,46.66,46.51,46.55,613200.0,30.9382,30.9846,30.885,30.9116,613200.0
2008-06-12 10:10:00,46.55,46.56,46.46,46.51,150000.0,30.9116,30.9182,30.8518,30.885,150000.0
2008-06-12 10:15:00,46.51,46.52,46.42,46.42,172500.0,30.885,30.8917,30.8253,30.8253,172500.0
2008-06-12 10:20:00,46.43,46.43,46.31,46.37,161400.0,30.8319,30.8319,30.7522,30.7921,161400.0
2008-06-12 10:25:00,46.37,46.37,46.31,46.32,283800.0,30.7921,30.7921,30.7522,30.7589,283800.0
2008-06-12 10:30:00,46.33,46.39,46.32,46.38,144900.0,30.7655,30.8053,30.7589,30.7987,144900.0
2008-06-12 10:35:00,46.37,46.42,46.3,46.4,150000.0,30.7921,30.8253,30.7456,30.812,150000.0
2008-06-12 10:40:00,46.4,46.45,46.35,46.37,93300.0,30.812,30.8452,30.7788,30.7921,93300.0
2008-06-12 10:45:00,46.38,46.39,46.33,46.35,86400.0,30.7987,30.8053,30.7655,30.7788,86400.0
2008-06-12 10:50:00,46.34,46.35,46.26,46.31,81300.0,30.7721,30.7788,30.719,30.7522,81300.0
2008-06-12 10:55:00,46.29,46.33,46.28,46.31,35400.0,30.7389,30.7655,30.7323,30.7522,35400.0
2008-06-12 11:00:00,46.32,46.43,46.32,46.42,143100.0,30.7589,30.8319,30.7589,30.8253,143100.0
2008-06-12 11:05:00,46.43,46.43,46.37,46.37,118200.0,30.8319,30.8319,30.7921,30.7921,118200.0
2008-06-12 11:10:00,46.38,46.42,46.35,46.4,85500.0,30.7987,30.8253,30.7788,30.812,85500.0
2008-06-12 11:15:00,46.41,46.45,46.37,46.4,139500.0,30.8186,30.8452,30.7921,30.812,139500.0
2008-06-12 11:20:00,46.4,46.48,46.39,46.42,207000.0,30.812,30.8651,30.8053,30.8253,207000.0
2008-06-12 11:25:00,46.43,46.49,46.36,46.45,186600.0,30.8319,30.8717,30.7854,30.8452,186600.0
2008-06-12 11:30:00,46.46,46.49,46.4,46.43,170100.0,30.8518,30.8717,30.812,30.8319,170100.0
2008-06-12 11:35:00,46.43,46.5,46.41,46.48,81600.0,30.8319,30.8784,30.8186,30.8651,81600.0
2008-06-12 11:40:00,46.49,46.5,46.34,46.35,87300.0,30.8717,30.8784,30.7721,30.7788,87300.0
2008-06-12 11:45:00,46.35,46.38,46.33,46.37,61500.0,30.7788,30.7987,30.7655,30.7921,61500.0
2008-06-12 11:50:00,46.37,46.38,46.34,46.37,94500.0,30.7921,30.7987,30.7721,30.7921,94500.0
2008-06-12 11:55:00,46.36,46.38,46.35,46.35,80400.0,30.7854,30.7987,30.7788,30.7788,80400.0
2008-06-12 12:00:00,46.35,46.47,46.35,46.43,282900.0,30.7788,30.8585,30.7788,30.8319,282900.0
2008-06-12 12:05:00,46.43,46.45,46.37,46.41,148800.0,30.8319,30.8452,30.7921,30.8186,148800.0
2008-06-12 12:10:00,46.4,46.43,46.37,46.38,77100.0,30.812,30.8319,30.7921,30.7987,77100.0
2008-06-12 12:15:00,46.38,46.41,46.34,46.38,72000.0,30.7987,30.8186,30.7721,30.7987,72000.0
2008-06-12 12:20:00,46.38,46.43,46.33,46.36,95700.0,30.7987,30.8319,30.7655,30.7854,95700.0
2008-06-12 12:25:00,46.36,46.39,46.33,46.35,59400.0,30.7854,30.8053,30.7655,30.7788,59400.0
2008-06-12 12:30:00,46.36,46.43,46.34,46.36,153000.0,30.7854,30.8319,30.7721,30.7854,153000.0
2008-06-12 12:35:00,46.36,46.36,46.31,46.33,89700.0,30.7854,30.7854,30.7522,30.7655,89700.0
2008-06-12 12:40:00,46.32,46.39,46.31,46.35,64500.0,30.7589,30.8053,30.7522,30.7788,64500.0
2008-06-12 12:45:00,46.36,46.36,46.3,46.35,54900.0,30.7854,30.7854,30.7456,30.7788,54900.0
2008-06-12 12:50:00,46.35,46.35,46.25,46.33,63300.0,30.7788,30.7788,30.7124,30.7655,63300.0
2008-06-12 12:55:00,46.34,46.36,46.3,46.33,56100.0,30.7721,30.7854,30.7456,30.7655,56100.0
2008-06-12 13:00:00,46.34,46.43,46.33,46.36,80100.0,30.7721,30.8319,30.7655,30.7854,80100.0
2008-06-12 13:05:00,46.35,46.36,46.25,46.3,74700.0,30.7788,30.7854,30.7124,30.7456,74700.0
2008-06-12 13:10:00,46.3,46.31,46.23,46.31,105600.0,30.7456,30.7522,30.6991,30.7522,105600.0
2008-06-12 13:15:00,46.3,46.35,46.28,46.32,87000.0,30.7456,30.7788,30.7323,30.7589,87000.0
2008-06-12 13:20:00,46.32,46.34,46.3,46.33,62700.0,30.7589,30.7721,30.7456,30.7655,62700.0
2008-06-12 13:25:00,46.32,46.38,46.32,46.36,75900.0,30.7589,30.7987,30.7589,30.7854,75900.0
2008-06-12 13:30:00,46.36,46.38,46.3,46.32,110400.0,30.7854,30.7987,30.7456,30.7589,110400.0
2008-06-12 13:35:00,46.3,46.36,46.28,46.34,109200.0,30.7456,30.7854,30.7323,30.7721,109200.0
2008-06-12 13:40:00,46.34,46.39,46.34,46.35,135600.0,30.7721,30.8053,30.7721,30.7788,135600.0
2008-06-12 13:45:00,46.36,46.37,46.19,46.19,125400.0,30.7854,30.7921,30.6725,30.6725,125400.0
2008-06-12 13:50:00,46.2,46.2,46.1,46.11,213000.0,30.6792,30.6792,30.6128,30.6194,213000.0
2008-06-12 13:55:00,46.1,46.17,46.09,46.16,179400.0,30.6128,30.6592,30.6061,30.6526,179400.0
2008-06-12 14:00:00,46.16,46.17,46.07,46.09,77400.0,30.6526,30.6592,30.5928,30.6061,77400.0
2008-06-12 14:05:00,46.09,46.2,46.07,46.17,178500.0,30.6061,30.6792,30.5928,30.6592,178500.0
2008-06-12 14:10:00,46.17,46.17,46.09,46.16,237900.0,30.6592,30.6592,30.6061,30.6526,237900.0
2008-06-12 14:15:00,46.17,46.24,46.14,46.14,91500.0,30.6592,30.7057,30.6393,30.6393,91500.0
2008-06-12 14:20:00,46.15,46.2,46.12,46.14,121800.0,30.646,30.6792,30.626,30.6393,121800.0
2008-06-12 14:25:00,46.14,46.18,46.12,46.15,234300.0,30.6393,30.6659,30.626,30.646,234300.0
2008-06-12 14:30:00,46.14,46.23,46.14,46.19,119400.0,30.6393,30.6991,30.6393,30.6725,119400.0
2008-06-12 14:35:00,46.19,46.21,46.06,46.13,126300.0,30.6725,30.6858,30.5862,30.6327,126300.0
2008-06-12 14:40:00,46.12,46.14,46.07,46.09,189600.0,30.626,30.6393,30.5928,30.6061,189600.0
2008-06-12 14:45:00,46.11,46.11,45.98,45.98,151200.0,30.6194,30.6194,30.5331,30.5331,151200.0
2008-06-12 14:50:00,45.98,46.07,45.97,46.07,174000.0,30.5331,30.5928,30.5264,30.5928,174000.0
2008-06-12 14:55:00,46.06,46.13,46.01,46.13,104100.0,30.5862,30.6327,30.553,30.6327,104100.0
2008-06-12 15:00:00,46.12,46.13,46.02,46.08,93900.0,30.626,30.6327,30.5596,30.5995,93900.0
2008-06-12 15:05:00,46.07,46.12,46.02,46.09,114600.0,30.5928,30.626,30.5596,30.6061,114600.0
2008-06-12 15:10:00,46.08,46.12,45.97,46.02,87000.0,30.5995,30.626,30.5264,30.5596,87000.0
2008-06-12 15:15:00,46.02,46.03,45.88,45.9,198300.0,30.5596,30.5663,30.4667,30.48,198300.0
2008-06-12 15:20:00,45.9,45.94,45.83,45.83,150300.0,30.48,30.5065,30.4335,30.4335,150300.0
2008-06-12 15:25:00,45.84,45.84,45.73,45.79,235500.0,30.4401,30.4401,30.3671,30.4069,235500.0
2008-06-12 15:30:00,45.8,45.9,45.77,45.86,312900.0,30.4136,30.48,30.3936,30.4534,312900.0
2008-06-12 15:35:00,45.85,45.89,45.78,45.8,171000.0,30.4468,30.4733,30.4003,30.4136,171000.0
2008-06-12 15:40:00,45.82,45.82,45.73,45.79,204300.0,30.4268,30.4268,30.3671,30.4069,204300.0
2008-06-12 15:45:00,45.8,45.91,45.78,45.85,467100.0,30.4136,30.4866,30.4003,30.4468,467100.0
2008-06-12 15:50:00,45.85,45.97,45.8,45.97,597600.0,30.4468,30.5264,30.4136,30.5264,597600.0
2008-06-12 15:55:00,45.97,46.28,45.96,46.21,1950300.0,30.5264,30.7323,30.5198,30.6858,1950300.0
2008-06-12 16:00:00,46.23,46.28,46.13,46.17,4404300.0,30.6991,30.7323,30.6327,30.6592,4404300.0
2008-06-12 16:05:00,46.17,46.17,46.16,46.17,7800.0,30.6592,30.6592,30.6526,30.6592,7800.0
2008-06-12 16:10:00,46.15,46.18,46.15,46.18,3300.0,30.646,30.6659,30.646,30.6659,3300.0
2008-06-13 09:30:00,45.5,45.7,45.46,45.55,458400.0,30.2143,30.3471,30.1878,30.2475,458400.0
2008-06-13 09:35:00,45.55,45.65,45.51,45.56,288600.0,30.2475,30.3139,30.221,30.2542,288600.0
2008-06-13 09:40:00,45.55,45.55,45.43,45.45,299700.0,30.2475,30.2475,30.1679,30.1811,299700.0
2008-06-13 09:45:00,45.45,45.45,45.29,45.38,243300.0,30.1811,30.1811,30.0749,30.1346,243300.0
2008-06-13 09:50:00,45.36,45.43,45.3,45.38,172500.0,30.1214,30.1679,30.0815,30.1346,172500.0
2008-06-13 09:55:00,45.38,45.63,45.35,45.56,363900.0,30.1346,30.3007,30.1147,30.2542,363900.0
2008-06-13 10:00:00,45.55,45.85,45.5,45.84,344400.0,30.2475,30.4468,30.2143,30.4401,344400.0
2008-06-13 10:05:00,45.83,45.85,45.76,45.81,190800.0,30.4335,30.4468,30.387,30.4202,190800.0
2008-06-13 10:10:00,45.77,45.86,45.7,45.82,252300.0,30.3936,30.4534,30.3471,30.4268,252300.0
2008-06-13 10:15:00,45.83,46.03,45.83,45.96,237000.0,30.4335,30.5663,30.4335,30.5198,237000.0
2008-06-13 10:20:00,45.96,46.04,45.93,46.04,223500.0,30.5198,30.5729,30.4999,30.5729,223500.0
2008-06-13 10:25:00,46.04,46.1,46.03,46.08,225000.0,30.5729,30.6128,30.5663,30.5995,225000.0
2008-06-13 10:30:00,46.07,46.11,46.06,46.07,288900.0,30.5928,30.6194,30.5862,30.5928,288900.0
2008-06-13 10:35:00,46.08,46.08,45.98,45.98,140400.0,30.5995,30.5995,30.5331,30.5331,140400.0
2008-06-13 10:40:00,45.97,46.0,45.92,45.96,112800.0,30.5264,30.5464,30.4932,30.5198,112800.0
2008-06-13 10:45:00,45.97,46.0,45.93,45.97,54600.0,30.5264,30.5464,30.4999,30.5264,54600.0
2008-06-13 10:50:00,45.98,46.07,45.98,46.01,105900.0,30.5331,30.5928,30.5331,30.553,105900.0
2008-06-13 10:55:00,46.02,46.03,45.88,46.0,134100.0,30.5596,30.5663,30.4667,30.5464,134100.0
2008-06-13 11:00:00,46.0,46.07,45.95,46.01,127800.0,30.5464,30.5928,30.5132,30.553,127800.0
2008-06-13 11:05:00,46.0,46.02,45.93,45.96,48600.0,30.5464,30.5596,30.4999,30.5198,48600.0
2008-06-13 11:10:00,45.96,46.06,45.94,46.03,63900.0,30.5198,30.5862,30.5065,30.5663,63900.0
2008-06-13 11:15:00,46.03,46.04,45.94,46.0,74400.0,30.5663,30.5729,30.5065,30.5464,74400.0
2008-06-13 11:20:00,45.97,46.07,45.95,46.07,105300.0,30.5264,30.5928,30.5132,30.5928,105300.0
2008-06-13 11:25:00,46.07,46.1,46.05,46.09,45000.0,30.5928,30.6128,30.5796,30.6061,45000.0
2008-06-13 11:30:00,46.09,46.1,46.05,46.07,117000.0,30.6061,30.6128,30.5796,30.5928,117000.0
2008-06-13 11:35:00,46.08,46.12,46.05,46.11,101700.0,30.5995,30.626,30.5796,30.6194,101700.0
2008-06-13 11:40:00,46.1,46.12,46.08,46.1,108600.0,30.6128,30.626,30.5995,30.6128,108600.0
2008-06-13 11:45:00,46.11,46.11,46.06,46.06,71700.0,30.6194,30.6194,30.5862,30.5862,71700.0
2008-06-13 11:50:00,46.06,46.1,46.05,46.09,63900.0,30.5862,30.6128,30.5796,30.6061,63900.0
2008-06-13 11:55:00,46.09,46.1,46.07,46.07,46800.0,30.6061,30.6128,30.5928,30.5928,46800.0
2008-06-13 12:00:00,46.07,46.13,46.07,46.08,89100.0,30.5928,30.6327,30.5928,30.5995,89100.0
2008-06-13 12:05:00,46.09,46.13,46.08,46.11,45300.0,30.6061,30.6327,30.5995,30.6194,45300.0
2008-06-13 12:10:00,46.11,46.13,46.1,46.12,57600.0,30.6194,30.6327,30.6128,30.626,57600.0
2008-06-13 12:15:00,46.12,46.14,46.1,46.14,55800.0,30.626,30.6393,30.6128,30.6393,55800.0
2008-06-13 12:20:00,46.14,46.14,46.05,46.05,45600.0,30.6393,30.6393,30.5796,30.5796,45600.0
2008-06-13 12:25:00,46.05,46.1,46.05,46.07,44100.0,30.5796,30.6128,30.5796,30.5928,44100.0
2008-06-13 12:30:00,46.06,46.1,46.05,46.09,39000.0,30.5862,30.6128,30.5796,30.6061,39000.0
2008-06-13 12:35:00,46.09,46.1,45.93,45.94,100800.0,30.6061,30.6128,30.4999,30.5065,100800.0
2008-06-13 12:40:00,45.94,45.95,45.87,45.92,102300.0,30.5065,30.5132,30.46,30.4932,102300.0
2008-06-13 12:45:00,45.92,45.95,45.86,45.87,65100.0,30.4932,30.5132,30.4534,30.46,65100.0
2008-06-13 12:50:00,45.87,45.9,45.84,45.88,62100.0,30.46,30.48,30.4401,30.4667,62100.0
2008-06-13 12:55:00,45.89,45.9,45.86,45.87,71100.0,30.4733,30.48,30.4534,30.46,71100.0
2008-06-13 13:00:00,45.87,45.9,45.8,45.81,48000.0,30.46,30.48,30.4136,30.4202,48000.0
2008-06-13 13:05:00,45.81,45.85,45.73,45.75,78600.0,30.4202,30.4468,30.3671,30.3803,78600.0
2008-06-13 13:10:00,45.75,45.9,45.74,45.87,105600.0,30.3803,30.48,30.3737,30.46,105600.0
2008-06-13 13:15:00,45.87,45.88,45.79,45.81,34200.0,30.46,30.4667,30.4069,30.4202,34200.0
2008-06-13 13:20:00,45.81,45.88,45.74,45.8,129600.0,30.4202,30.4667,30.3737,30.4136,129600.0
2008-06-13 13:25:00,45.81,45.85,45.77,45.77,27000.0,30.4202,30.4468,30.3936,30.3936,27000.0
2008-06-13 13:30:00,45.78,45.8,45.7,45.74,48600.0,30.4003,30.4136,30.3471,30.3737,48600.0
2008-06-13 13:35:00,45.74,45.74,45.61,45.62,108000.0,30.3737,30.3737,30.2874,30.294,108000.0
2008-06-13 13:40:00,45.62,45.67,45.61,45.64,53400.0,30.294,30.3272,30.2874,30.3073,53400.0
2008-06-13 13:45:00,45.63,45.66,45.55,45.63,100500.0,30.3007,30.3206,30.2475,30.3007,100500.0
2008-06-13 13:50:00,45.61,45.68,45.59,45.66,141600.0,30.2874,30.3339,30.2741,30.3206,141600.0
2008-06-13 13:55:00,45.67,45.71,45.64,45.67,106500.0,30.3272,30.3538,30.3073,30.3272,106500.0
2008-06-13 14:00:00,45.68,45.72,45.62,45.68,119100.0,30.3339,30.3604,30.294,30.3339,119100.0
2008-06-13 14:05:00,45.68,45.68,45.61,45.66,94500.0,30.3339,30.3339,30.2874,30.3206,94500.0
2008-06-13 14:10:00,45.68,45.76,45.66,45.74,89100.0,30.3339,30.387,30.3206,30.3737,89100.0
2008-06-13 14:15:00,45.73,45.82,45.73,45.79,140100.0,30.3671,30.4268,30.3671,30.4069,140100.0
2008-06-13 14:20:00,45.79,45.79,45.68,45.74,118200.0,30.4069,30.4069,30.3339,30.3737,118200.0
2008-06-13 14:25:00,45.76,45.79,45.69,45.74,90300.0,30.387,30.4069,30.3405,30.3737,90300.0
2008-06-13 14:30:00,45.73,45.79,45.71,45.76,76800.0,30.3671,30.4069,30.3538,30.387,76800.0
2008-06-13 14:35:00,45.77,45.77,45.72,45.74,20100.0,30.3936,30.3936,30.3604,30.3737,20100.0
2008-06-13 14:40:00,45.74,45.89,45.71,45.88,70200.0,30.3737,30.4733,30.3538,30.4667,70200.0
2008-06-13 14:45:00,45.88,45.89,45.83,45.84,25200.0,30.4667,30.4733,30.4335,30.4401,25200.0
2008-06-13 14:50:00,45.83,45.85,45.75,45.81,56400.0,30.4335,30.4468,30.3803,30.4202,56400.0
2008-06-13 14:55:00,45.82,45.87,45.82,45.86,73500.0,30.4268,30.46,30.4268,30.4534,73500.0
2008-06-13 15:00:00,45.83,45.89,45.83,45.89,194100.0,30.4335,30.4733,30.4335,30.4733,194100.0
2008-06-13 15:05:00,45.9,45.91,45.85,45.86,58800.0,30.48,30.4866,30.4468,30.4534,58800.0
2008-06-13 15:10:00,45.86,45.89,45.85,45.88,37500.0,30.4534,30.4733,30.4468,30.4667,37500.0
2008-06-13 15:15:00,45.89,45.9,45.81,45.87,65700.0,30.4733,30.48,30.4202,30.46,65700.0
2008-06-13 15:20:00,45.86,45.95,45.85,45.94,44700.0,30.4534,30.5132,30.4468,30.5065,44700.0
2008-06-13 15:25:00,45.95,45.95,45.82,45.84,67800.0,30.5132,30.5132,30.4268,30.4401,67800.0
2008-06-13 15:30:00,45.85,45.88,45.79,45.79,71400.0,30.4468,30.4667,30.4069,30.4069,71400.0
2008-06-13 15:35:00,45.81,45.93,45.75,45.93,161100.0,30.4202,30.4999,30.3803,30.4999,161100.0
2008-06-13 15:40:00,45.92,46.02,45.89,45.93,221100.0,30.4932,30.5596,30.4733,30.4999,221100.0
2008-06-13 15:45:00,45.93,46.1,45.9,45.99,303900.0,30.4999,30.6128,30.48,30.5397,303900.0
2008-06-13 15:50:00,46.01,46.13,46.0,46.11,379500.0,30.553,30.6327,30.5464,30.6194,379500.0
2008-06-13 15:55:00,46.11,46.14,45.67,46.02,3132900.0,30.6194,30.6393,30.3272,30.5596,3132900.0
2008-06-16 09:30:00,45.99,46.09,45.87,45.98,150300.0,30.5397,30.6061,30.46,30.5331,150300.0
2008-06-16 09:35:00,46.0,46.09,45.94,46.04,120900.0,30.5464,30.6061,30.5065,30.5729,120900.0
2008-06-16 09:40:00,46.04,46.14,46.01,46.07,193800.0,30.5729,30.6393,30.553,30.5928,193800.0
2008-06-16 09:45:00,46.05,46.08,45.93,46.0,76500.0,30.5796,30.5995,30.4999,30.5464,76500.0
2008-06-16 09:50:00,46.0,46.15,45.98,46.14,98700.0,30.5464,30.646,30.5331,30.6393,98700.0
2008-06-16 09:55:00,46.13,46.14,46.01,46.06,114600.0,30.6327,30.6393,30.553,30.5862,114600.0
2008-06-16 10:00:00,46.06,46.14,46.01,46.07,132900.0,30.5862,30.6393,30.553,30.5928,132900.0
2008-06-16 10:05:00,46.07,46.22,45.99,46.21,97800.0,30.5928,30.6925,30.5397,30.6858,97800.0
2008-06-16 10:10:00,46.2,46.32,46.17,46.29,183000.0,30.6792,30.7589,30.6592,30.7389,183000.0
2008-06-16 10:15:00,46.29,46.39,46.27,46.39,98700.0,30.7389,30.8053,30.7257,30.8053,98700.0
2008-06-16 10:20:00,46.4,46.43,46.29,46.29,94200.0,30.812,30.8319,30.7389,30.7389,94200.0
2008-06-16 10:25:00,46.3,46.35,46.25,46.31,60000.0,30.7456,30.7788,30.7124,30.7522,60000.0
2008-06-16 10:30:00,46.31,46.35,46.25,46.25,185100.0,30.7522,30.7788,30.7124,30.7124,185100.0
2008-06-16 10:35:00,46.26,46.27,46.2,46.21,72000.0,30.719,30.7257,30.6792,30.6858,72000.0
2008-06-16 10:40:00,46.2,46.28,46.2,46.27,51300.0,30.6792,30.7323,30.6792,30.7257,51300.0
2008-06-16 10:45:00,46.27,46.3,46.21,46.3,64500.0,30.7257,30.7456,30.6858,30.7456,64500.0
2008-06-16 10:50:00,46.29,46.38,46.29,46.32,72300.0,30.7389,30.7987,30.7389,30.7589,72300.0
2008-06-16 10:55:00,46.32,46.44,46.31,46.42,74100.0,30.7589,30.8385,30.7522,30.8253,74100.0
2008-06-16 11:00:00,46.43,46.43,46.25,46.27,138300.0,30.8319,30.8319,30.7124,30.7257,138300.0
2008-06-16 11:05:00,46.28,46.3,46.24,46.25,71700.0,30.7323,30.7456,30.7057,30.7124,71700.0
2008-06-16 11:10:00,46.27,46.29,46.23,46.26,58500.0,30.7257,30.7389,30.6991,30.719,58500.0
2008-06-16 11:15:00,46.27,46.32,46.25,46.29,136500.0,30.7257,30.7589,30.7124,30.7389,136500.0
2008-06-16 11:20:00,46.28,46.31,46.25,46.29,60600.0,30.7323,30.7522,30.7124,30.7389,60600.0
2008-06-16 11:25:00,46.3,46.37,46.27,46.32,43200.0,30.7456,30.7921,30.7257,30.7589,43200.0
2008-06-16 11:30:00,46.33,46.33,46.29,46.33,20100.0,30.7655,30.7655,30.7389,30.7655,20100.0
2008-06-16 11:35:00,46.32,46.38,46.32,46.36,45000.0,30.7589,30.7987,30.7589,30.7854,45000.0
2008-06-16 11:40:00,46.36,46.39,46.35,46.37,35100.0,30.7854,30.8053,30.7788,30.7921,35100.0
2008-06-16 11:45:00,46.37,46.4,46.37,46.38,40500.0,30.7921,30.812,30.7921,30.7987,40500.0
2008-06-16 11:50:00,46.38,46.41,46.36,46.37,114600.0,30.7987,30.8186,30.7854,30.7921,114600.0
2008-06-16 11:55:00,46.36,46.39,46.36,46.36,10200.0,30.7854,30.8053,30.7854,30.7854,10200.0
2008-06-16 12:00:00,46.36,46.37,46.24,46.27,70200.0,30.7854,30.7921,30.7057,30.7257,70200.0
2008-06-16 12:05:00,46.27,46.36,46.26,46.35,57600.0,30.7257,30.7854,30.719,30.7788,57600.0
2008-06-16 12:10:00,46.35,46.38,46.3,46.37,70200.0,30.7788,30.7987,30.7456,30.7921,70200.0
2008-06-16 12:15:00,46.37,46.39,46.28,46.29,52800.0,30.7921,30.8053,30.7323,30.7389,52800.0
2008-06-16 12:20:00,46.28,46.34,46.28,46.3,37200.0,30.7323,30.7721,30.7323,30.7456,37200.0
2008-06-16 12:25:00,46.32,46.35,46.3,46.33,29700.0,30.7589,30.7788,30.7456,30.7655,29700.0
2008-06-16 12:30:00,46.34,46.37,46.33,46.35,21300.0,30.7721,30.7921,30.7655,30.7788,21300.0
2008-06-16 12:35:00,46.36,46.36,46.28,46.32,34200.0,30.7854,30.7854,30.7323,30.7589,34200.0
2008-06-16 12:40:00,46.3,46.34,46.27,46.27,16800.0,30.7456,30.7721,30.7257,30.7257,16800.0
2008-06-16 12:45:00,46.26,46.36,46.26,46.35,36600.0,30.719,30.7854,30.719,30.7788,36600.0
2008-06-16 12:50:00,46.35,46.45,46.34,46.41,38100.0,30.7788,30.8452,30.7721,30.8186,38100.0
2008-06-16 12:55:00,46.41,46.42,46.35,46.39,87600.0,30.8186,30.8253,30.7788,30.8053,87600.0
2008-06-16 13:00:00,46.38,46.39,46.35,46.37,41700.0,30.7987,30.8053,30.7788,30.7921,41700.0
2008-06-16 13:05:00,46.36,46.36,46.26,46.32,27900.0,30.7854,30.7854,30.719,30.7589,27900.0
2008-06-16 13:10:00,46.32,46.34,46.25,46.32,62400.0,30.7589,30.7721,30.7124,30.7589,62400.0
2008-06-16 13:15:00,46.34,46.37,46.3,46.37,39000.0,30.7721,30.7921,30.7456,30.7921,39000.0
2008-06-16 13:20:00,46.37,46.37,46.3,46.31,36000.0,30.7921,30.7921,30.7456,30.7522,36000.0
2008-06-16 13:25:00,46.32,46.45,46.31,46.44,70800.0,30.7589,30.8452,30.7522,30.8385,70800.0
2008-06-16 13:30:00,46.44,46.54,46.41,46.52,76800.0,30.8385,30.9049,30.8186,30.8917,76800.0
2008-06-16 13:35:00,46.54,46.57,46.43,46.43,171000.0,30.9049,30.9249,30.8319,30.8319,171000.0
2008-06-16 13:40:00,46.44,46.51,46.44,46.45,67800.0,30.8385,30.885,30.8385,30.8452,67800.0
2008-06-16 13:45:00,46.47,46.48,46.44,46.48,50100.0,30.8585,30.8651,30.8385,30.8651,50100.0
2008-06-16 13:50:00,46.48,46.49,46.45,46.46,36900.0,30.8651,30.8717,30.8452,30.8518,36900.0
2008-06-16 13:55:00,46.46,46.49,46.46,46.48,23400.0,30.8518,30.8717,30.8518,30.8651,23400.0
2008-06-16 14:00:00,46.49,46.51,46.47,46.47,55500.0,30.8717,30.885,30.8585,30.8585,55500.0
2008-06-16 14:05:00,46.47,46.5,46.44,46.47,88500.0,30.8585,30.8784,30.8385,30.8585,88500.0
2008-06-16 14:10:00,46.47,46.49,46.39,46.43,108600.0,30.8585,30.8717,30.8053,30.8319,108600.0
2008-06-16 14:15:00,46.41,46.42,46.38,46.4,81900.0,30.8186,30.8253,30.7987,30.812,81900.0
2008-06-16 14:20:00,46.4,46.43,46.38,46.4,165600.0,30.812,30.8319,30.7987,30.812,165600.0
2008-06-16 14:25:00,46.4,46.42,46.32,46.32,155100.0,30.812,30.8253,30.7589,30.7589,155100.0
2008-06-16 14:30:00,46.33,46.39,46.32,46.37,44700.0,30.7655,30.8053,30.7589,30.7921,44700.0
2008-06-16 14:35:00,46.38,46.41,46.37,46.39,34500.0,30.7987,30.8186,30.7921,30.8053,34500.0
2008-06-16 14:40:00,46.4,46.44,46.39,46.43,30300.0,30.812,30.8385,30.8053,30.8319,30300.0
2008-06-16 14:45:00,46.44,46.46,46.42,46.43,37500.0,30.8385,30.8518,30.8253,30.8319,37500.0
2008-06-16 14:50:00,46.42,46.47,46.41,46.46,43500.0,30.8253,30.8585,30.8186,30.8518,43500.0
2008-06-16 14:55:00,46.45,46.47,46.42,46.42,39300.0,30.8452,30.8585,30.8253,30.8253,39300.0
2008-06-16 15:00:00,46.43,46.44,46.39,46.43,74100.0,30.8319,30.8385,30.8053,30.8319,74100.0
2008-06-16 15:05:00,46.44,46.45,46.38,46.43,109800.0,30.8385,30.8452,30.7987,30.8319,109800.0
2008-06-16 15:10:00,46.44,46.48,46.39,46.46,111900.0,30.8385,30.8651,30.8053,30.8518,111900.0
2008-06-16 15:15:00,46.49,46.55,46.45,46.46,59400.0,30.8717,30.9116,30.8452,30.8518,59400.0
2008-06-16 15:20:00,46.47,46.49,46.41,46.42,106800.0,30.8585,30.8717,30.8186,30.8253,106800.0
2008-06-16 15:25:00,46.42,46.47,46.38,46.39,64800.0,30.8253,30.8585,30.7987,30.8053,64800.0
2008-06-16 15:30:00,46.39,46.42,46.29,46.29,108900.0,30.8053,30.8253,30.7389,30.7389,108900.0
2008-06-16 15:35:00,46.29,46.31,46.22,46.23,126300.0,30.7389,30.7522,30.6925,30.6991,126300.0
2008-06-16 15:40:00,46.24,46.31,46.22,46.28,112800.0,30.7057,30.7522,30.6925,30.7323,112800.0
2008-06-16 15:45:00,46.25,46.3,46.21,46.23,154200.0,30.7124,30.7456,30.6858,30.6991,154200.0
2008-06-16 15:50:00,46.25,46.38,46.25,46.34,204600.0,30.7124,30.7987,30.7124,30.7721,204600.0
2008-06-16 15:55:00,46.35,46.49,46.28,46.48,777300.0,30.7788,30.8717,30.7323,30.8651,777300.0
2008-06-17 09:30:00,46.94,47.02,46.86,47.02,182100.0,31.1706,31.2237,31.1174,31.2237,182100.0
2008-06-17 09:35:00,47.01,47.22,47.01,47.09,1232100.0,31.2171,31.3565,31.2171,31.2702,1232100.0
2008-06-17 09:40:00,47.09,47.1,46.87,46.89,453600.0,31.2702,31.2768,31.1241,31.1374,453600.0
2008-06-17 09:45:00,46.89,46.94,46.75,46.94,344700.0,31.1374,31.1706,31.0444,31.1706,344700.0
2008-06-17 09:50:00,46.93,47.1,46.92,47.08,436500.0,31.1639,31.2768,31.1573,31.2635,436500.0
2008-06-17 09:55:00,47.08,47.11,47.0,47.0,271500.0,31.2635,31.2835,31.2104,31.2104,271500.0
2008-06-17 10:00:00,47.0,47.07,47.0,47.02,138900.0,31.2104,31.2569,31.2104,31.2237,138900.0
2008-06-17 10:05:00,47.01,47.05,46.9,46.91,116100.0,31.2171,31.2436,31.144,31.1506,116100.0
2008-06-17 10:10:00,46.94,47.01,46.92,46.95,119400.0,31.1706,31.2171,31.1573,31.1772,119400.0
2008-06-17 10:15:00,46.93,46.93,46.87,46.93,127800.0,31.1639,31.1639,31.1241,31.1639,127800.0
2008-06-17 10:20:00,46.93,46.93,46.79,46.85,114600.0,31.1639,31.1639,31.071,31.1108,114600.0
2008-06-17 10:25:00,46.83,46.85,46.75,46.8,90900.0,31.0975,31.1108,31.0444,31.0776,90900.0
2008-06-17 10:30:00,46.8,46.87,46.75,46.87,99300.0,31.0776,31.1241,31.0444,31.1241,99300.0
2008-06-17 10:35:00,46.86,46.87,46.81,46.81,32700.0,31.1174,31.1241,31.0842,31.0842,32700.0
2008-06-17 10:40:00,46.83,46.87,46.77,46.81,88200.0,31.0975,31.1241,31.0577,31.0842,88200.0
2008-06-17 10:45:00,46.81,46.84,46.74,46.83,58800.0,31.0842,31.1042,31.0378,31.0975,58800.0
2008-06-17 10:50:00,46.83,46.88,46.77,46.82,90900.0,31.0975,31.1307,31.0577,31.0909,90900.0
2008-06-17 10:55:00,46.81,46.9,46.81,46.86,49800.0,31.0842,31.144,31.0842,31.1174,49800.0
2008-06-17 11:00:00,46.84,46.9,46.81,46.89,35400.0,31.1042,31.144,31.0842,31.1374,35400.0
2008-06-17 11:05:00,46.89,46.93,46.86,46.87,188400.0,31.1374,31.1639,31.1174,31.1241,188400.0
2008-06-17 11:10:00,46.87,46.9,46.85,46.87,50100.0,31.1241,31.144,31.1108,31.1241,50100.0
2008-06-17 11:15:00,46.87,46.87,46.76,46.8,67200.0,31.1241,31.1241,31.051,31.0776,67200.0
2008-06-17 11:20:00,46.8,46.81,46.73,46.73,109800.0,31.0776,31.0842,31.0311,31.0311,109800.0
2008-06-17 11:25:00,46.73,46.73,46.52,46.54,372600.0,31.0311,31.0311,30.8917,30.9049,372600.0
2008-06-17 11:30:00,46.54,46.55,46.42,46.45,397500.0,30.9049,30.9116,30.8253,30.8452,397500.0
2008-06-17 11:35:00,46.44,46.48,46.39,46.45,244200.0,30.8385,30.8651,30.8053,30.8452,244200.0
2008-06-17 11:40:00,46.46,46.56,46.44,46.45,339600.0,30.8518,30.9182,30.8385,30.8452,339600.0
2008-06-17 11:45:00,46.45,46.46,46.41,46.43,132000.0,30.8452,30.8518,30.8186,30.8319,132000.0
2008-06-17 11:50:00,46.43,46.47,46.4,46.42,153300.0,30.8319,30.8585,30.812,30.8253,153300.0
2008-06-17 11:55:00,46.41,46.46,46.36,46.4,187500.0,30.8186,30.8518,30.7854,30.812,187500.0
2008-06-17 12:00:00,46.4,46.4,46.29,46.3,371700.0,30.812,30.812,30.7389,30.7456,371700.0
2008-06-17 12:05:00,46.3,46.37,46.29,46.32,127200.0,30.7456,30.7921,30.7389,30.7589,127200.0
2008-06-17 12:10:00,46.32,46.4,46.32,46.36,105000.0,30.7589,30.812,30.7589,30.7854,105000.0
2008-06-17 12:15:00,46.37,46.47,46.36,46.46,147900.0,30.7921,30.8585,30.7854,30.8518,147900.0
2008-06-17 12:20:00,46.46,46.53,46.46,46.5,112800.0,30.8518,30.8983,30.8518,30.8784,112800.0
2008-06-17 12:25:00,46.5,46.52,46.47,46.48,83400.0,30.8784,30.8917,30.8585,30.8651,83400.0
2008-06-17 12:30:00,46.48,46.52,46.41,46.41,85800.0,30.8651,30.8917,30.8186,30.8186,85800.0
2008-06-17 12:35:00,46.41,46.41,46.34,46.38,54000.0,30.8186,30.8186,30.7721,30.7987,54000.0
2008-06-17 12:40:00,46.39,46.39,46.32,46.33,72300.0,30.8053,30.8053,30.7589,30.7655,72300.0
2008-06-17 12:45:00,46.33,46.34,46.28,46.3,140400.0,30.7655,30.7721,30.7323,30.7456,140400.0
2008-06-17 12:50:00,46.28,46.29,46.22,46.29,72000.0,30.7323,30.7389,30.6925,30.7389,72000.0
2008-06-17 12:55:00,46.29,46.29,46.19,46.21,234600.0,30.7389,30.7389,30.6725,30.6858,234600.0
2008-06-17 13:00:00,46.21,46.22,45.73,46.14,172200.0,30.6858,30.6925,30.3671,30.6393,172200.0
2008-06-17 13:05:00,46.14,46.33,46.14,46.33,119700.0,30.6393,30.7655,30.6393,30.7655,119700.0
2008-06-17 13:10:00,46.33,46.37,46.31,46.37,91200.0,30.7655,30.7921,30.7522,30.7921,91200.0
2008-06-17 13:15:00,46.37,46.41,46.33,46.33,31800.0,30.7921,30.8186,30.7655,30.7655,31800.0
2008-06-17 13:20:00,46.33,46.46,46.33,46.46,69900.0,30.7655,30.8518,30.7655,30.8518,69900.0
2008-06-17 13:25:00,46.46,46.5,46.41,46.44,38400.0,30.8518,30.8784,30.8186,30.8385,38400.0
2008-06-17 13:30:00,46.45,46.49,46.44,46.47,57000.0,30.8452,30.8717,30.8385,30.8585,57000.0
2008-06-17 13:35:00,46.47,46.53,46.46,46.49,46500.0,30.8585,30.8983,30.8518,30.8717,46500.0
2008-06-17 13:40:00,46.49,46.52,46.43,46.45,30300.0,30.8717,30.8917,30.8319,30.8452,30300.0
2008-06-17 13:45:00,46.45,46.55,46.45,46.55,134100.0,30.8452,30.9116,30.8452,30.9116,134100.0
2008-06-17 13:50:00,46.54,46.55,46.51,46.52,36900.0,30.9049,30.9116,30.885,30.8917,36900.0
2008-06-17 13:55:00,46.52,46.55,46.5,46.55,29100.0,30.8917,30.9116,30.8784,30.9116,29100.0
2008-06-17 14:00:00,46.55,46.57,46.54,46.56,56700.0,30.9116,30.9249,30.9049,30.9182,56700.0
2008-06-17 14:05:00,46.54,46.55,46.47,46.49,51600.0,30.9049,30.9116,30.8585,30.8717,51600.0
2008-06-17 14:10:00,46.49,46.52,46.49,46.5,17400.0,30.8717,30.8917,30.8717,30.8784,17400.0
2008-06-17 14:15:00,46.49,46.55,46.46,46.5,39300.0,30.8717,30.9116,30.8518,30.8784,39300.0
2008-06-17 14:20:00,46.5,46.56,46.5,46.5,52800.0,30.8784,30.9182,30.8784,30.8784,52800.0
2008-06-17 14:25:00,46.51,46.51,46.41,46.41,50400.0,30.885,30.885,30.8186,30.8186,50400.0
2008-06-17 14:30:00,46.43,46.48,46.4,46.46,33000.0,30.8319,30.8651,30.812,30.8518,33000.0
2008-06-17 14:35:00,46.45,46.49,46.38,46.38,44100.0,30.8452,30.8717,30.7987,30.7987,44100.0
2008-06-17 14:40:00,46.38,46.49,46.38,46.49,36600.0,30.7987,30.8717,30.7987,30.8717,36600.0
2008-06-17 14:45:00,46.49,46.5,46.41,46.43,30900.0,30.8717,30.8784,30.8186,30.8319,30900.0
2008-06-17 14:50:00,46.41,46.45,46.4,46.43,21300.0,30.8186,30.8452,30.812,30.8319,21300.0
2008-06-17 14:55:00,46.43,46.51,46.43,46.46,39900.0,30.8319,30.885,30.8319,30.8518,39900.0
2008-06-17 15:00:00,46.46,46.49,46.4,46.44,35700.0,30.8518,30.8717,30.812,30.8385,35700.0
2008-06-17 15:05:00,46.44,46.44,46.38,46.38,77400.0,30.8385,30.8385,30.7987,30.7987,77400.0
2008-06-17 15:10:00,46.38,46.42,46.33,46.38,121800.0,30.7987,30.8253,30.7655,30.7987,121800.0
2008-06-17 15:15:00,46.35,46.36,46.2,46.2,66900.0,30.7788,30.7854,30.6792,30.6792,66900.0
2008-06-17 15:20:00,46.19,46.24,46.15,46.17,93000.0,30.6725,30.7057,30.646,30.6592,93000.0
2008-06-17 15:25:00,46.17,46.25,46.17,46.23,59400.0,30.6592,30.7124,30.6592,30.6991,59400.0
2008-06-17 15:30:00,46.22,46.26,46.19,46.25,117900.0,30.6925,30.719,30.6725,30.7124,117900.0
2008-06-17 15:35:00,46.25,46.26,46.15,46.16,161400.0,30.7124,30.719,30.646,30.6526,161400.0
2008-06-17 15:40:00,46.16,46.19,46.09,46.1,309000.0,30.6526,30.6725,30.6061,30.6128,309000.0
2008-06-17 15:45:00,46.1,46.18,46.06,46.16,366900.0,30.6128,30.6659,30.5862,30.6526,366900.0
2008-06-17 15:50:00,46.16,46.25,46.12,46.16,488100.0,30.6526,30.7124,30.626,30.6526,488100.0
2008-06-17 15:55:00,46.17,46.25,46.14,46.24,769200.0,30.6592,30.7124,30.6393,30.7057,769200.0
2008-06-18 09:30:00,46.92,47.0,46.71,46.72,828600.0,31.1573,31.2104,31.0178,31.0245,828600.0
2008-06-18 09:35:00,46.72,46.73,46.58,46.64,766800.0,31.0245,31.0311,30.9315,30.9714,766800.0
2008-06-18 09:40:00,46.65,46.71,46.57,46.68,401100.0,30.978,31.0178,30.9249,30.9979,401100.0
2008-06-18 09:45:00,46.67,46.7,46.38,46.4,554400.0,30.9913,31.0112,30.7987,30.812,554400.0
2008-06-18 09:50:00,46.4,46.46,46.37,46.44,231000.0,30.812,30.8518,30.7921,30.8385,231000.0
2008-06-18 09:55:00,46.44,46.45,46.35,46.35,150900.0,30.8385,30.8452,30.7788,30.7788,150900.0
2008-06-18 10:00:00,46.35,46.38,46.31,46.33,252600.0,30.7788,30.7987,30.7522,30.7655,252600.0
2008-06-18 10:05:00,46.33,46.37,46.3,46.36,163200.0,30.7655,30.7921,30.7456,30.7854,163200.0
2008-06-18 10:10:00,46.37,46.37,46.31,46.34,183900.0,30.7921,30.7921,30.7522,30.7721,183900.0
2008-06-18 10:15:00,46.34,46.43,46.33,46.42,157200.0,30.7721,30.8319,30.7655,30.8253,157200.0
2008-06-18 10:20:00,46.41,46.43,46.36,46.42,228600.0,30.8186,30.8319,30.7854,30.8253,228600.0
2008-06-18 10:25:00,46.41,46.42,46.32,46.37,131100.0,30.8186,30.8253,30.7589,30.7921,131100.0
2008-06-18 10:30:00,46.36,46.36,46.25,46.28,123600.0,30.7854,30.7854,30.7124,30.7323,123600.0
2008-06-18 10:35:00,46.29,46.42,46.26,46.37,429900.0,30.7389,30.8253,30.719,30.7921,429900.0
2008-06-18 10:40:00,46.36,46.38,46.19,46.19,175500.0,30.7854,30.7987,30.6725,30.6725,175500.0
2008-06-18 10:45:00,46.17,46.25,46.15,46.17,209400.0,30.6592,30.7124,30.646,30.6592,209400.0
2008-06-18 10:50:00,46.16,46.16,46.03,46.06,135000.0,30.6526,30.6526,30.5663,30.5862,135000.0
2008-06-18 10:55:00,46.05,46.19,46.02,46.19,139800.0,30.5796,30.6725,30.5596,30.6725,139800.0
2008-06-18 11:00:00,46.19,46.24,46.18,46.22,101100.0,30.6725,30.7057,30.6659,30.6925,101100.0
2008-06-18 11:05:00,46.24,46.31,46.22,46.3,104400.0,30.7057,30.7522,30.6925,30.7456,104400.0
2008-06-18 11:10:00,46.31,46.37,46.26,46.33,136800.0,30.7522,30.7921,30.719,30.7655,136800.0
2008-06-18 11:15:00,46.32,46.32,46.26,46.28,67200.0,30.7589,30.7589,30.719,30.7323,67200.0
2008-06-18 11:20:00,46.27,46.3,46.25,46.25,295200.0,30.7257,30.7456,30.7124,30.7124,295200.0
2008-06-18 11:25:00,46.26,46.3,46.18,46.19,239700.0,30.719,30.7456,30.6659,30.6725,239700.0
2008-06-18 11:30:00,46.19,46.27,46.19,46.27,240300.0,30.6725,30.7257,30.6725,30.7257,240300.0
2008-06-18 11:35:00,46.28,46.34,46.28,46.33,71100.0,30.7323,30.7721,30.7323,30.7655,71100.0
2008-06-18 11:40:00,46.34,46.35,46.28,46.3,96000.0,30.7721,30.7788,30.7323,30.7456,96000.0
2008-06-18 11:45:00,46.3,46.38,46.3,46.38,63300.0,30.7456,30.7987,30.7456,30.7987,63300.0
2008-06-18 11:50:00,46.4,46.55,46.38,46.48,169800.0,30.812,30.9116,30.7987,30.8651,169800.0
2008-06-18 11:55:00,46.48,46.54,46.47,46.52,150000.0,30.8651,30.9049,30.8585,30.8917,150000.0
2008-06-18 12:00:00,46.52,46.52,46.46,46.46,44100.0,30.8917,30.8917,30.8518,30.8518,44100.0
2008-06-18 12:05:00,46.46,46.46,46.38,46.39,113100.0,30.8518,30.8518,30.7987,30.8053,113100.0
2008-06-18 12:10:00,46.39,46.42,46.38,46.4,77700.0,30.8053,30.8253,30.7987,30.812,77700.0
2008-06-18 12:15:00,46.4,46.42,46.34,46.35,64200.0,30.812,30.8253,30.7721,30.7788,64200.0
2008-06-18 12:20:00,46.34,46.39,46.33,46.37,50100.0,30.7721,30.8053,30.7655,30.7921,50100.0
2008-06-18 12:25:00,46.37,46.37,46.35,46.36,29700.0,30.7921,30.7921,30.7788,30.7854,29700.0
2008-06-18 12:30:00,46.36,46.44,46.35,46.43,40800.0,30.7854,30.8385,30.7788,30.8319,40800.0
2008-06-18 12:35:00,46.44,46.44,46.4,46.41,31500.0,30.8385,30.8385,30.812,30.8186,31500.0
2008-06-18 12:40:00,46.41,46.43,46.29,46.29,60900.0,30.8186,30.8319,30.7389,30.7389,60900.0
2008-06-18 12:45:00,46.29,46.32,46.26,46.31,59100.0,30.7389,30.7589,30.719,30.7522,59100.0
2008-06-18 12:50:00,46.31,46.33,46.27,46.33,82500.0,30.7522,30.7655,30.7257,30.7655,82500.0
2008-06-18 12:55:00,46.31,46.38,46.27,46.37,105300.0,30.7522,30.7987,30.7257,30.7921,105300.0
2008-06-18 13:00:00,46.37,46.37,46.28,46.33,67500.0,30.7921,30.7921,30.7323,30.7655,67500.0
2008-06-18 13:05:00,46.31,46.39,46.3,46.3,108900.0,30.7522,30.8053,30.7456,30.7456,108900.0
2008-06-18 13:10:00,46.29,46.33,46.23,46.23,169800.0,30.7389,30.7655,30.6991,30.6991,169800.0
2008-06-18 13:15:00,46.24,46.3,46.17,46.29,76200.0,30.7057,30.7456,30.6592,30.7389,76200.0
2008-06-18 13:20:00,46.29,46.3,46.24,46.26,46800.0,30.7389,30.7456,30.7057,30.719,46800.0
2008-06-18 13:25:00,46.25,46.27,46.21,46.22,43500.0,30.7124,30.7257,30.6858,30.6925,43500.0
2008-06-18 13:30:00,46.23,46.31,46.19,46.29,46200.0,30.6991,30.7522,30.6725,30.7389,46200.0
2008-06-18 13:35:00,46.31,46.31,46.23,46.23,36600.0,30.7522,30.7522,30.6991,30.6991,36600.0
2008-06-18 13:40:00,46.24,46.31,46.24,46.29,55500.0,30.7057,30.7522,30.7057,30.7389,55500.0
2008-06-18 13:45:00,46.29,46.35,46.24,46.35,100500.0,30.7389,30.7788,30.7057,30.7788,100500.0
2008-06-18 13:50:00,46.36,46.4,46.32,46.32,92700.0,30.7854,30.812,30.7589,30.7589,92700.0
2008-06-18 13:55:00,46.33,46.41,46.33,46.39,24600.0,30.7655,30.8186,30.7655,30.8053,24600.0
2008-06-18 14:00:00,46.4,46.52,46.4,46.46,111300.0,30.812,30.8917,30.812,30.8518,111300.0
2008-06-18 14:05:00,46.45,46.53,46.45,46.48,85500.0,30.8452,30.8983,30.8452,30.8651,85500.0
2008-06-18 14:10:00,46.48,46.49,46.37,46.39,99900.0,30.8651,30.8717,30.7921,30.8053,99900.0
2008-06-18 14:15:00,46.4,46.51,46.36,46.42,141600.0,30.812,30.885,30.7854,30.8253,141600.0
2008-06-18 14:20:00,46.4,46.43,46.33,46.37,256800.0,30.812,30.8319,30.7655,30.7921,256800.0
2008-06-18 14:25:00,46.37,46.41,46.31,46.36,134400.0,30.7921,30.8186,30.7522,30.7854,134400.0
2008-06-18 14:30:00,46.35,46.4,46.29,46.39,137700.0,30.7788,30.812,30.7389,30.8053,137700.0
2008-06-18 14:35:00,46.39,46.45,46.35,46.41,124500.0,30.8053,30.8452,30.7788,30.8186,124500.0
2008-06-18 14:40:00,46.41,46.44,46.37,46.41,72900.0,30.8186,30.8385,30.7921,30.8186,72900.0
2008-06-18 14:45:00,46.41,46.44,46.36,46.39,59100.0,30.8186,30.8385,30.7854,30.8053,59100.0
2008-06-18 14:50:00,46.39,46.53,46.39,46.53,120600.0,30.8053,30.8983,30.8053,30.8983,120600.0
2008-06-18 14:55:00,46.51,46.55,46.47,46.54,102300.0,30.885,30.9116,30.8585,30.9049,102300.0
2008-06-18 15:00:00,46.55,46.56,46.42,46.45,81000.0,30.9116,30.9182,30.8253,30.8452,81000.0
2008-06-18 15:05:00,46.46,46.62,46.44,46.61,72000.0,30.8518,30.9581,30.8385,30.9514,72000.0
2008-06-18 15:10:00,46.61,46.67,46.57,46.6,216000.0,30.9514,30.9913,30.9249,30.9448,216000.0
2008-06-18 15:15:00,46.6,46.81,46.6,46.79,360900.0,30.9448,31.0842,30.9448,31.071,360900.0
2008-06-18 15:20:00,46.8,46.82,46.78,46.8,175200.0,31.0776,31.0909,31.0643,31.0776,175200.0
2008-06-18 15:25:00,46.8,46.81,46.73,46.75,162300.0,31.0776,31.0842,31.0311,31.0444,162300.0
2008-06-18 15:30:00,46.75,46.78,46.64,46.68,106800.0,31.0444,31.0643,30.9714,30.9979,106800.0
2008-06-18 15:35:00,46.67,46.77,46.63,46.72,189900.0,30.9913,31.0577,30.9647,31.0245,189900.0
2008-06-18 15:40:00,46.71,46.73,46.6,46.66,223200.0,31.0178,31.0311,30.9448,30.9846,223200.0
2008-06-18 15:45:00,46.65,46.71,46.55,46.62,280800.0,30.978,31.0178,30.9116,30.9581,280800.0
2008-06-18 15:50:00,46.61,46.73,46.6,46.72,471000.0,30.9514,31.0311,30.9448,31.0245,471000.0
2008-06-18 15:55:00,46.72,46.82,46.69,46.79,1164300.0,31.0245,31.0909,31.0046,31.071,1164300.0
2008-06-18 16:00:00,46.79,46.82,46.73,46.73,3208500.0,31.071,31.0909,31.0311,31.0311,3208500.0
2008-06-18 16:05:00,46.73,46.74,46.7,46.7,45900.0,31.0311,31.0378,31.0112,31.0112,45900.0
2008-06-18 16:10:00,46.7,46.7,46.61,46.61,28500.0,31.0112,31.0112,30.9514,30.9514,28500.0
2008-06-19 09:30:00,46.13,46.35,46.13,46.29,622200.0,30.6327,30.7788,30.6327,30.7389,622200.0
2008-06-19 09:35:00,46.3,46.42,46.28,46.4,299100.0,30.7456,30.8253,30.7323,30.812,299100.0
2008-06-19 09:40:00,46.42,46.58,46.38,46.49,573900.0,30.8253,30.9315,30.7987,30.8717,573900.0
2008-06-19 09:45:00,46.47,46.55,46.28,46.53,538800.0,30.8585,30.9116,30.7323,30.8983,538800.0
2008-06-19 09:50:00,46.54,46.64,46.43,46.62,517500.0,30.9049,30.9714,30.8319,30.9581,517500.0
2008-06-19 09:55:00,46.62,46.65,46.49,46.56,234000.0,30.9581,30.978,30.8717,30.9182,234000.0
2008-06-19 10:00:00,46.55,46.55,46.35,46.43,401100.0,30.9116,30.9116,30.7788,30.8319,401100.0
2008-06-19 10:05:00,46.42,46.42,46.27,46.35,191700.0,30.8253,30.8253,30.7257,30.7788,191700.0
2008-06-19 10:10:00,46.34,46.42,46.27,46.37,182100.0,30.7721,30.8253,30.7257,30.7921,182100.0
2008-06-19 10:15:00,46.38,46.43,46.33,46.4,251100.0,30.7987,30.8319,30.7655,30.812,251100.0
2008-06-19 10:20:00,46.4,46.44,46.37,46.43,296700.0,30.812,30.8385,30.7921,30.8319,296700.0
2008-06-19 10:25:00,46.44,46.56,46.44,46.55,228300.0,30.8385,30.9182,30.8385,30.9116,228300.0
2008-06-19 10:30:00,46.57,46.79,46.56,46.74,1638600.0,30.9249,31.071,30.9182,31.0378,1638600.0
2008-06-19 10:35:00,46.75,47.0,46.74,47.0,417000.0,31.0444,31.2104,31.0378,31.2104,417000.0
2008-06-19 10:40:00,46.98,47.06,46.87,46.91,298200.0,31.1971,31.2503,31.1241,31.1506,298200.0
2008-06-19 10:45:00,46.91,46.99,46.84,46.97,203100.0,31.1506,31.2038,31.1042,31.1905,203100.0
2008-06-19 10:50:00,46.95,47.09,46.93,47.02,231300.0,31.1772,31.2702,31.1639,31.2237,231300.0
2008-06-19 10:55:00,47.01,47.17,47.01,47.17,240300.0,31.2171,31.3233,31.2171,31.3233,240300.0
2008-06-19 11:00:00,47.17,47.33,47.15,47.15,249600.0,31.3233,31.4295,31.31,31.31,249600.0
2008-06-19 11:05:00,47.16,47.17,46.98,47.03,183600.0,31.3167,31.3233,31.1971,31.2303,183600.0
2008-06-19 11:10:00,47.0,47.03,46.88,46.98,281700.0,31.2104,31.2303,31.1307,31.1971,281700.0
2008-06-19 11:15:00,46.98,47.01,46.93,46.99,122400.0,31.1971,31.2171,31.1639,31.2038,122400.0
2008-06-19 11:20:00,47.0,47.03,46.85,46.87,162900.0,31.2104,31.2303,31.1108,31.1241,162900.0
2008-06-19 11:25:00,46.88,46.89,46.78,46.89,147900.0,31.1307,31.1374,31.0643,31.1374,147900.0
2008-06-19 11:30:00,46.89,46.89,46.79,46.79,210900.0,31.1374,31.1374,31.071,31.071,210900.0
2008-06-19 11:35:00,46.8,46.8,46.68,46.68,146400.0,31.0776,31.0776,30.9979,30.9979,146400.0
2008-06-19 11:40:00,46.68,46.76,46.67,46.75,173400.0,30.9979,31.051,30.9913,31.0444,173400.0
2008-06-19 11:45:00,46.75,46.78,46.7,46.75,134100.0,31.0444,31.0643,31.0112,31.0444,134100.0
2008-06-19 11:50:00,46.76,46.77,46.69,46.77,54300.0,31.051,31.0577,31.0046,31.0577,54300.0
2008-06-19 11:55:00,46.77,46.81,46.75,46.79,119700.0,31.0577,31.0842,31.0444,31.071,119700.0
2008-06-19 12:00:00,46.79,46.82,46.78,46.79,124200.0,31.071,31.0909,31.0643,31.071,124200.0
2008-06-19 12:05:00,46.79,46.79,46.73,46.78,144600.0,31.071,31.071,31.0311,31.0643,144600.0
2008-06-19 12:10:00,46.78,46.82,46.75,46.82,176100.0,31.0643,31.0909,31.0444,31.0909,176100.0
2008-06-19 12:15:00,46.82,46.87,46.81,46.85,182400.0,31.0909,31.1241,31.0842,31.1108,182400.0
2008-06-19 12:20:00,46.83,46.95,46.82,46.91,170400.0,31.0975,31.1772,31.0909,31.1506,170400.0
2008-06-19 12:25:00,46.92,46.94,46.82,46.86,136200.0,31.1573,31.1706,31.0909,31.1174,136200.0
2008-06-19 12:30:00,46.87,46.96,46.86,46.95,109800.0,31.1241,31.1839,31.1174,31.1772,109800.0
2008-06-19 12:35:00,46.96,46.97,46.86,46.9,97200.0,31.1839,31.1905,31.1174,31.144,97200.0
2008-06-19 12:40:00,46.89,46.9,46.84,46.85,80100.0,31.1374,31.144,31.1042,31.1108,80100.0
2008-06-19 12:45:00,46.85,46.87,46.79,46.8,155100.0,31.1108,31.1241,31.071,31.0776,155100.0
2008-06-19 12:50:00,46.81,46.86,46.78,46.86,32700.0,31.0842,31.1174,31.0643,31.1174,32700.0
2008-06-19 12:55:00,46.87,46.89,46.81,46.83,92700.0,31.1241,31.1374,31.0842,31.0975,92700.0
2008-06-19 13:00:00,46.85,46.91,46.83,46.86,124200.0,31.1108,31.1506,31.0975,31.1174,124200.0
2008-06-19 13:05:00,46.85,46.92,46.83,46.92,37500.0,31.1108,31.1573,31.0975,31.1573,37500.0
2008-06-19 13:10:00,46.92,46.93,46.88,46.89,174300.0,31.1573,31.1639,31.1307,31.1374,174300.0
2008-06-19 13:15:00,46.89,46.91,46.85,46.86,34200.0,31.1374,31.1506,31.1108,31.1174,34200.0
2008-06-19 13:20:00,46.88,46.91,46.83,46.89,62700.0,31.1307,31.1506,31.0975,31.1374,62700.0
2008-06-19 13:25:00,46.89,46.97,46.89,46.96,87000.0,31.1374,31.1905,31.1374,31.1839,87000.0
2008-06-19 13:30:00,46.96,46.97,46.9,46.92,54900.0,31.1839,31.1905,31.144,31.1573,54900.0
2008-06-19 13:35:00,46.93,46.99,46.93,46.95,73200.0,31.1639,31.2038,31.1639,31.1772,73200.0
2008-06-19 13:40:00,46.95,46.97,46.91,46.91,111600.0,31.1772,31.1905,31.1506,31.1506,111600.0
2008-06-19 13:45:00,46.92,46.92,46.81,46.81,86400.0,31.1573,31.1573,31.0842,31.0842,86400.0
2008-06-19 13:50:00,46.82,46.82,46.75,46.81,77100.0,31.0909,31.0909,31.0444,31.0842,77100.0
2008-06-19 13:55:00,46.81,46.82,46.79,46.81,56400.0,31.0842,31.0909,31.071,31.0842,56400.0
2008-06-19 14:00:00,46.82,46.82,46.74,46.81,118500.0,31.0909,31.0909,31.0378,31.0842,118500.0
2008-06-19 14:05:00,46.8,46.81,46.75,46.81,62100.0,31.0776,31.0842,31.0444,31.0842,62100.0
2008-06-19 14:10:00,46.81,46.92,46.79,46.88,37200.0,31.0842,31.1573,31.071,31.1307,37200.0
2008-06-19 14:15:00,46.88,46.9,46.87,46.89,24000.0,31.1307,31.144,31.1241,31.1374,24000.0
2008-06-19 14:20:00,46.9,46.92,46.86,46.9,46800.0,31.144,31.1573,31.1174,31.144,46800.0
2008-06-19 14:25:00,46.89,47.0,46.89,46.91,80700.0,31.1374,31.2104,31.1374,31.1506,80700.0
2008-06-19 14:30:00,46.93,47.06,46.93,47.06,55500.0,31.1639,31.2503,31.1639,31.2503,55500.0
2008-06-19 14:35:00,47.05,47.05,46.98,47.04,232500.0,31.2436,31.2436,31.1971,31.237,232500.0
2008-06-19 14:40:00,47.04,47.09,46.98,47.07,123300.0,31.237,31.2702,31.1971,31.2569,123300.0
2008-06-19 14:45:00,47.07,47.11,47.05,47.05,226500.0,31.2569,31.2835,31.2436,31.2436,226500.0
2008-06-19 14:50:00,47.05,47.08,47.02,47.05,147000.0,31.2436,31.2635,31.2237,31.2436,147000.0
2008-06-19 14:55:00,47.05,47.05,46.96,46.98,191700.0,31.2436,31.2436,31.1839,31.1971,191700.0
2008-06-19 15:00:00,46.98,47.1,46.98,47.06,258300.0,31.1971,31.2768,31.1971,31.2503,258300.0
2008-06-19 15:05:00,47.05,47.12,47.02,47.08,159000.0,31.2436,31.2901,31.2237,31.2635,159000.0
2008-06-19 15:10:00,47.08,47.08,46.95,47.01,302700.0,31.2635,31.2635,31.1772,31.2171,302700.0
2008-06-19 15:15:00,47.01,47.03,46.89,46.94,225300.0,31.2171,31.2303,31.1374,31.1706,225300.0
2008-06-19 15:20:00,46.95,46.99,46.87,46.98,168900.0,31.1772,31.2038,31.1241,31.1971,168900.0
2008-06-19 15:25:00,46.98,47.03,46.93,46.96,196500.0,31.1971,31.2303,31.1639,31.1839,196500.0
2008-06-19 15:30:00,46.94,46.97,46.91,46.94,158700.0,31.1706,31.1905,31.1506,31.1706,158700.0
2008-06-19 15:35:00,46.92,46.92,46.81,46.84,193800.0,31.1573,31.1573,31.0842,31.1042,193800.0
2008-06-19 15:40:00,46.85,46.92,46.83,46.89,77400.0,31.1108,31.1573,31.0975,31.1374,77400.0
2008-06-19 15:45:00,46.89,46.95,46.85,46.87,122400.0,31.1374,31.1772,31.1108,31.1241,122400.0
2008-06-19 15:50:00,46.87,46.9,46.8,46.9,174300.0,31.1241,31.144,31.0776,31.144,174300.0
2008-06-19 15:55:00,46.9,46.9,46.79,46.86,501600.0,31.144,31.144,31.071,31.1174,501600.0
2008-06-19 16:00:00,46.88,46.89,46.74,46.83,782700.0,31.1307,31.1374,31.0378,31.0975,782700.0
2008-06-19 16:05:00,46.95,46.95,46.82,46.82,108300.0,31.1772,31.1772,31.0909,31.0909,108300.0
2008-06-19 16:10:00,46.83,46.86,46.83,46.86,2400.0,31.0975,31.1174,31.0975,31.1174,2400.0
2008-06-20 09:30:00,45.61,45.66,45.5,45.56,387900.0,30.2874,30.3206,30.2143,30.2542,387900.0
2008-06-20 09:35:00,45.56,45.67,45.52,45.52,447000.0,30.2542,30.3272,30.2276,30.2276,447000.0
2008-06-20 09:40:00,45.54,45.59,45.38,45.42,418200.0,30.2409,30.2741,30.1346,30.1612,418200.0
2008-06-20 09:45:00,45.42,45.61,45.38,45.52,379800.0,30.1612,30.2874,30.1346,30.2276,379800.0
2008-06-20 09:50:00,45.51,45.59,45.42,45.44,159900.0,30.221,30.2741,30.1612,30.1745,159900.0
2008-06-20 09:55:00,45.44,45.55,45.41,45.53,223500.0,30.1745,30.2475,30.1546,30.2343,223500.0
2008-06-20 10:00:00,45.52,45.54,45.27,45.28,636600.0,30.2276,30.2409,30.0616,30.0682,636600.0
2008-06-20 10:05:00,45.28,45.29,45.14,45.25,651600.0,30.0682,30.0749,29.9753,30.0483,651600.0
2008-06-20 10:10:00,45.25,45.32,45.17,45.17,245400.0,30.0483,30.0948,29.9952,29.9952,245400.0
2008-06-20 10:15:00,45.17,45.35,45.14,45.31,209700.0,29.9952,30.1147,29.9753,30.0882,209700.0
2008-06-20 10:20:00,45.32,45.32,45.2,45.28,266400.0,30.0948,30.0948,30.0151,30.0682,266400.0
2008-06-20 10:25:00,45.28,45.28,45.11,45.2,311100.0,30.0682,30.0682,29.9554,30.0151,311100.0
2008-06-20 10:30:00,45.21,45.24,45.19,45.21,124500.0,30.0218,30.0417,30.0085,30.0218,124500.0
2008-06-20 10:35:00,45.21,45.24,45.05,45.08,231300.0,30.0218,30.0417,29.9155,29.9354,231300.0
2008-06-20 10:40:00,45.08,45.15,45.02,45.11,235200.0,29.9354,29.9819,29.8956,29.9554,235200.0
2008-06-20 10:45:00,45.11,45.18,45.11,45.12,216900.0,29.9554,30.0018,29.9554,29.962,216900.0
2008-06-20 10:50:00,45.12,45.16,45.04,45.12,282300.0,29.962,29.9886,29.9089,29.962,282300.0
2008-06-20 10:55:00,45.12,45.21,45.11,45.17,165300.0,29.962,30.0218,29.9554,29.9952,165300.0
2008-06-20 11:00:00,45.17,45.24,45.16,45.22,163200.0,29.9952,30.0417,29.9886,30.0284,163200.0
2008-06-20 11:05:00,45.21,45.35,45.19,45.33,235800.0,30.0218,30.1147,30.0085,30.1014,235800.0
2008-06-20 11:10:00,45.32,45.37,45.3,45.31,203700.0,30.0948,30.128,30.0815,30.0882,203700.0
2008-06-20 11:15:00,45.31,45.43,45.29,45.43,212700.0,30.0882,30.1679,30.0749,30.1679,212700.0
2008-06-20 11:20:00,45.42,45.55,45.35,45.51,725700.0,30.1612,30.2475,30.1147,30.221,725700.0
2008-06-20 11:25:00,45.51,45.56,45.45,45.49,194400.0,30.221,30.2542,30.1811,30.2077,194400.0
2008-06-20 11:30:00,45.49,45.49,45.38,45.41,95100.0,30.2077,30.2077,30.1346,30.1546,95100.0
2008-06-20 11:35:00,45.4,45.47,45.39,45.44,59100.0,30.1479,30.1944,30.1413,30.1745,59100.0
2008-06-20 11:40:00,45.44,45.6,45.43,45.53,125700.0,30.1745,30.2807,30.1679,30.2343,125700.0
2008-06-20 11:45:00,45.52,45.53,45.4,45.41,68400.0,30.2276,30.2343,30.1479,30.1546,68400.0
2008-06-20 11:50:00,45.4,45.53,45.4,45.52,164100.0,30.1479,30.2343,30.1479,30.2276,164100.0
2008-06-20 11:55:00,45.52,45.52,45.44,45.49,162000.0,30.2276,30.2276,30.1745,30.2077,162000.0
2008-06-20 12:00:00,45.48,45.48,45.42,45.43,40800.0,30.2011,30.2011,30.1612,30.1679,40800.0
2008-06-20 12:05:00,45.43,45.46,45.36,45.41,341100.0,30.1679,30.1878,30.1214,30.1546,341100.0
2008-06-20 12:10:00,45.42,45.43,45.31,45.33,101100.0,30.1612,30.1679,30.0882,30.1014,101100.0
2008-06-20 12:15:00,45.32,45.34,45.31,45.33,47700.0,30.0948,30.1081,30.0882,30.1014,47700.0
2008-06-20 12:20:00,45.34,45.4,45.32,45.39,62100.0,30.1081,30.1479,30.0948,30.1413,62100.0
2008-06-20 12:25:00,45.4,45.4,45.31,45.37,106200.0,30.1479,30.1479,30.0882,30.128,106200.0
2008-06-20 12:30:00,45.36,45.37,45.29,45.33,111000.0,30.1214,30.128,30.0749,30.1014,111000.0
2008-06-20 12:35:00,45.33,45.35,45.32,45.32,67500.0,30.1014,30.1147,30.0948,30.0948,67500.0
2008-06-20 12:40:00,45.32,45.36,45.29,45.35,73200.0,30.0948,30.1214,30.0749,30.1147,73200.0
2008-06-20 12:45:00,45.36,45.36,45.22,45.22,158400.0,30.1214,30.1214,30.0284,30.0284,158400.0
2008-06-20 12:50:00,45.23,45.29,45.22,45.26,93000.0,30.035,30.0749,30.0284,30.055,93000.0
2008-06-20 12:55:00,45.27,45.27,45.19,45.23,108000.0,30.0616,30.0616,30.0085,30.035,108000.0
2008-06-20 13:00:00,45.23,45.24,45.19,45.19,151500.0,30.035,30.0417,30.0085,30.0085,151500.0
2008-06-20 13:05:00,45.19,45.27,45.19,45.27,66000.0,30.0085,30.0616,30.0085,30.0616,66000.0
2008-06-20 13:10:00,45.27,45.39,45.26,45.39,211500.0,30.0616,30.1413,30.055,30.1413,211500.0
2008-06-20 13:15:00,45.39,45.4,45.26,45.28,89100.0,30.1413,30.1479,30.055,30.0682,89100.0
2008-06-20 13:20:00,45.29,45.29,45.24,45.28,445500.0,30.0749,30.0749,30.0417,30.0682,445500.0
2008-06-20 13:25:00,45.3,45.3,45.16,45.2,111300.0,30.0815,30.0815,29.9886,30.0151,111300.0
2008-06-20 13:30:00,45.19,45.24,45.11,45.19,238200.0,30.0085,30.0417,29.9554,30.0085,238200.0
2008-06-20 13:35:00,45.19,45.21,45.03,45.06,233400.0,30.0085,30.0218,29.9022,29.9222,233400.0
2008-06-20 13:40:00,45.06,45.06,45.02,45.03,75300.0,29.9222,29.9222,29.8956,29.9022,75300.0
2008-06-20 13:45:00,45.04,45.08,45.02,45.07,97200.0,29.9089,29.9354,29.8956,29.9288,97200.0
2008-06-20 13:50:00,45.08,45.14,45.07,45.07,87600.0,29.9354,29.9753,29.9288,29.9288,87600.0
2008-06-20 13:55:00,45.08,45.16,45.07,45.1,71100.0,29.9354,29.9886,29.9288,29.9487,71100.0
2008-06-20 14:00:00,45.09,45.1,45.02,45.1,72000.0,29.9421,29.9487,29.8956,29.9487,72000.0
2008-06-20 14:05:00,45.09,45.13,45.02,45.11,85800.0,29.9421,29.9686,29.8956,29.9554,85800.0
2008-06-20 14:10:00,45.09,45.14,44.97,44.98,139800.0,29.9421,29.9753,29.8624,29.869,139800.0
2008-06-20 14:15:00,44.98,45.01,44.94,44.98,110700.0,29.869,29.8889,29.8425,29.869,110700.0
2008-06-20 14:20:00,44.98,45.04,44.95,45.03,56400.0,29.869,29.9089,29.8491,29.9022,56400.0
2008-06-20 14:25:00,45.03,45.07,44.99,45.04,49200.0,29.9022,29.9288,29.8757,29.9089,49200.0
2008-06-20 14:30:00,45.06,45.07,44.99,45.01,54600.0,29.9222,29.9288,29.8757,29.8889,54600.0
2008-06-20 14:35:00,45.01,45.06,45.01,45.06,142500.0,29.8889,29.9222,29.8889,29.9222,142500.0
2008-06-20 14:40:00,45.03,45.06,45.02,45.04,67800.0,29.9022,29.9222,29.8956,29.9089,67800.0
2008-06-20 14:45:00,45.04,45.1,45.02,45.05,62700.0,29.9089,29.9487,29.8956,29.9155,62700.0
2008-06-20 14:50:00,45.04,45.07,45.0,45.0,146100.0,29.9089,29.9288,29.8823,29.8823,146100.0
2008-06-20 14:55:00,45.0,45.07,44.91,44.92,130200.0,29.8823,29.9288,29.8225,29.8292,130200.0
2008-06-20 15:00:00,44.93,44.93,44.85,44.87,132000.0,29.8358,29.8358,29.7827,29.796,132000.0
2008-06-20 15:05:00,44.86,45.08,44.85,45.0,249600.0,29.7893,29.9354,29.7827,29.8823,249600.0
2008-06-20 15:10:00,45.0,45.05,44.96,45.04,183300.0,29.8823,29.9155,29.8557,29.9089,183300.0
2008-06-20 15:15:00,45.04,45.04,44.96,44.96,91800.0,29.9089,29.9089,29.8557,29.8557,91800.0
2008-06-20 15:20:00,44.95,45.08,44.93,45.08,116400.0,29.8491,29.9354,29.8358,29.9354,116400.0
2008-06-20 15:25:00,45.08,45.1,44.9,44.98,184800.0,29.9354,29.9487,29.8159,29.869,184800.0
2008-06-20 15:30:00,44.98,45.03,44.93,44.98,160800.0,29.869,29.9022,29.8358,29.869,160800.0
2008-06-20 15:35:00,44.97,44.97,44.87,44.9,277500.0,29.8624,29.8624,29.796,29.8159,277500.0
2008-06-20 15:40:00,44.91,45.01,44.84,44.87,419400.0,29.8225,29.8889,29.7761,29.796,419400.0
2008-06-20 15:45:00,44.87,44.94,44.82,44.83,458700.0,29.796,29.8425,29.7628,29.7694,458700.0
2008-06-20 15:50:00,44.83,44.83,44.73,44.76,919200.0,29.7694,29.7694,29.703,29.7229,919200.0
2008-06-20 15:55:00,44.76,44.77,44.47,44.51,2864700.0,29.7229,29.7296,29.5304,29.5569,2864700.0
2008-06-23 09:30:00,44.69,44.73,44.43,44.53,551700.0,30.0495,30.0764,29.8747,29.9419,551700.0
2008-06-23 09:35:00,44.53,44.74,44.5,44.7,337800.0,29.9419,30.0831,29.9217,30.0562,337800.0
2008-06-23 09:40:00,44.7,44.8,44.65,44.8,435600.0,30.0562,30.1234,30.0226,30.1234,435600.0
2008-06-23 09:45:00,44.8,44.84,44.73,44.73,244200.0,30.1234,30.1503,30.0764,30.0764,244200.0
2008-06-23 09:50:00,44.73,44.75,44.54,44.62,339000.0,30.0764,30.0898,29.9486,30.0024,339000.0
2008-06-23 09:55:00,44.62,44.63,44.54,44.61,246300.0,30.0024,30.0091,29.9486,29.9957,246300.0
2008-06-23 10:00:00,44.61,44.61,44.47,44.55,254100.0,29.9957,29.9957,29.9015,29.9553,254100.0
2008-06-23 10:05:00,44.55,44.58,44.46,44.49,279000.0,29.9553,29.9755,29.8948,29.915,279000.0
2008-06-23 10:10:00,44.5,44.56,44.47,44.56,222900.0,29.9217,29.9621,29.9015,29.9621,222900.0
2008-06-23 10:15:00,44.56,44.58,44.49,44.54,171900.0,29.9621,29.9755,29.915,29.9486,171900.0
2008-06-23 10:20:00,44.52,44.57,44.49,44.52,126600.0,29.9352,29.9688,29.915,29.9352,126600.0
2008-06-23 10:25:00,44.5,44.54,44.48,44.51,145200.0,29.9217,29.9486,29.9083,29.9284,145200.0
2008-06-23 10:30:00,44.51,44.71,44.51,44.62,170700.0,29.9284,30.0629,29.9284,30.0024,170700.0
2008-06-23 10:35:00,44.62,44.62,44.51,44.53,96600.0,30.0024,30.0024,29.9284,29.9419,96600.0
2008-06-23 10:40:00,44.52,44.58,44.5,44.51,114300.0,29.9352,29.9755,29.9217,29.9284,114300.0
2008-06-23 10:45:00,44.52,44.54,44.48,44.48,104400.0,29.9352,29.9486,29.9083,29.9083,104400.0
2008-06-23 10:50:00,44.48,44.52,44.47,44.51,117600.0,29.9083,29.9352,29.9015,29.9284,117600.0
2008-06-23 10:55:00,44.5,44.55,44.49,44.52,82800.0,29.9217,29.9553,29.915,29.9352,82800.0
2008-06-23 11:00:00,44.49,44.55,44.45,44.47,103500.0,29.915,29.9553,29.8881,29.9015,103500.0
2008-06-23 11:05:00,44.47,44.5,44.4,44.43,96300.0,29.9015,29.9217,29.8545,29.8747,96300.0
2008-06-23 11:10:00,44.42,44.48,44.4,44.45,66300.0,29.8679,29.9083,29.8545,29.8881,66300.0
2008-06-23 11:15:00,44.44,44.48,44.34,44.36,122400.0,29.8814,29.9083,29.8141,29.8276,122400.0
2008-06-23 11:20:00,44.38,44.53,44.33,44.35,117600.0,29.841,29.9419,29.8074,29.8209,117600.0
2008-06-23 11:25:00,44.33,44.4,44.31,44.39,75600.0,29.8074,29.8545,29.794,29.8478,75600.0
2008-06-23 11:30:00,44.39,44.47,44.39,44.39,72600.0,29.8478,29.9015,29.8478,29.8478,72600.0
2008-06-23 11:35:00,44.39,44.43,44.37,44.42,80100.0,29.8478,29.8747,29.8343,29.8679,80100.0
2008-06-23 11:40:00,44.4,44.43,44.36,44.39,44100.0,29.8545,29.8747,29.8276,29.8478,44100.0
2008-06-23 11:45:00,44.39,44.43,44.31,44.33,56100.0,29.8478,29.8747,29.794,29.8074,56100.0
2008-06-23 11:50:00,44.31,44.38,44.29,44.36,96600.0,29.794,29.841,29.7805,29.8276,96600.0
2008-06-23 11:55:00,44.37,44.44,44.33,44.41,65400.0,29.8343,29.8814,29.8074,29.8612,65400.0
2008-06-23 12:00:00,44.4,44.53,44.39,44.41,87900.0,29.8545,29.9419,29.8478,29.8612,87900.0
2008-06-23 12:05:00,44.42,44.43,44.39,44.4,89700.0,29.8679,29.8747,29.8478,29.8545,89700.0
2008-06-23 12:10:00,44.39,44.39,44.33,44.34,34500.0,29.8478,29.8478,29.8074,29.8141,34500.0
2008-06-23 12:15:00,44.33,44.37,44.31,44.33,40800.0,29.8074,29.8343,29.794,29.8074,40800.0
2008-06-23 12:20:00,44.34,44.37,44.33,44.33,18300.0,29.8141,29.8343,29.8074,29.8074,18300.0
2008-06-23 12:25:00,44.33,44.33,44.3,44.3,48900.0,29.8074,29.8074,29.7872,29.7872,48900.0
2008-06-23 12:30:00,44.29,44.36,44.27,44.31,72600.0,29.7805,29.8276,29.7671,29.794,72600.0
2008-06-23 12:35:00,44.29,44.38,44.28,44.38,39300.0,29.7805,29.841,29.7738,29.841,39300.0
2008-06-23 12:40:00,44.39,44.39,44.32,44.35,30900.0,29.8478,29.8478,29.8007,29.8209,30900.0
2008-06-23 12:45:00,44.34,44.44,44.32,44.41,48000.0,29.8141,29.8814,29.8007,29.8612,48000.0
2008-06-23 12:50:00,44.4,44.47,44.38,44.46,91200.0,29.8545,29.9015,29.841,29.8948,91200.0
2008-06-23 12:55:00,44.46,44.51,44.41,44.49,177000.0,29.8948,29.9284,29.8612,29.915,177000.0
2008-06-23 13:00:00,44.49,44.53,44.49,44.53,79500.0,29.915,29.9419,29.915,29.9419,79500.0
2008-06-23 13:05:00,44.53,44.55,44.49,44.53,63000.0,29.9419,29.9553,29.915,29.9419,63000.0
2008-06-23 13:10:00,44.54,44.54,44.46,44.47,88500.0,29.9486,29.9486,29.8948,29.9015,88500.0
2008-06-23 13:15:00,44.46,44.52,44.46,44.5,43800.0,29.8948,29.9352,29.8948,29.9217,43800.0
2008-06-23 13:20:00,44.5,44.6,44.5,44.58,62700.0,29.9217,29.989,29.9217,29.9755,62700.0
2008-06-23 13:25:00,44.58,44.61,44.56,44.56,59100.0,29.9755,29.9957,29.9621,29.9621,59100.0
2008-06-23 13:30:00,44.56,44.6,44.56,44.59,26700.0,29.9621,29.989,29.9621,29.9822,26700.0
2008-06-23 13:35:00,44.59,44.64,44.56,44.59,62700.0,29.9822,30.0159,29.9621,29.9822,62700.0
2008-06-23 13:40:00,44.59,44.66,44.58,44.63,67500.0,29.9822,30.0293,29.9755,30.0091,67500.0
2008-06-23 13:45:00,44.64,44.67,44.59,44.64,62100.0,30.0159,30.036,29.9822,30.0159,62100.0
2008-06-23 13:50:00,44.64,44.67,44.63,44.66,37800.0,30.0159,30.036,30.0091,30.0293,37800.0
2008-06-23 13:55:00,44.66,44.67,44.63,44.64,87300.0,30.0293,30.036,30.0091,30.0159,87300.0
2008-06-23 14:00:00,44.64,44.67,44.62,44.64,71700.0,30.0159,30.036,30.0024,30.0159,71700.0
2008-06-23 14:05:00,44.65,44.67,44.59,44.61,58500.0,30.0226,30.036,29.9822,29.9957,58500.0
2008-06-23 14:10:00,44.61,44.64,44.58,44.62,27900.0,29.9957,30.0159,29.9755,30.0024,27900.0
2008-06-23 14:15:00,44.61,44.65,44.56,44.64,82800.0,29.9957,30.0226,29.9621,30.0159,82800.0
2008-06-23 14:20:00,44.64,44.64,44.55,44.56,92100.0,30.0159,30.0159,29.9553,29.9621,92100.0
2008-06-23 14:25:00,44.57,44.6,44.52,44.57,92400.0,29.9688,29.989,29.9352,29.9688,92400.0
2008-06-23 14:30:00,44.58,44.62,44.57,44.62,58800.0,29.9755,30.0024,29.9688,30.0024,58800.0
2008-06-23 14:35:00,44.62,44.63,44.6,44.61,42900.0,30.0024,30.0091,29.989,29.9957,42900.0
2008-06-23 14:40:00,44.6,44.63,44.57,44.58,66900.0,29.989,30.0091,29.9688,29.9755,66900.0
2008-06-23 14:45:00,44.58,44.6,44.53,44.53,54300.0,29.9755,29.989,29.9419,29.9419,54300.0
2008-06-23 14:50:00,44.54,44.55,44.52,44.54,115500.0,29.9486,29.9553,29.9352,29.9486,115500.0
2008-06-23 14:55:00,44.53,44.57,44.52,44.55,82200.0,29.9419,29.9688,29.9352,29.9553,82200.0
2008-06-23 15:00:00,44.56,44.57,44.5,44.5,78300.0,29.9621,29.9688,29.9217,29.9217,78300.0
2008-06-23 15:05:00,44.5,44.55,44.48,44.48,93600.0,29.9217,29.9553,29.9083,29.9083,93600.0
2008-06-23 15:10:00,44.48,44.54,44.48,44.51,70800.0,29.9083,29.9486,29.9083,29.9284,70800.0
2008-06-23 15:15:00,44.52,44.53,44.45,44.47,162000.0,29.9352,29.9419,29.8881,29.9015,162000.0
2008-06-23 15:20:00,44.47,44.47,44.41,44.43,110400.0,29.9015,29.9015,29.8612,29.8747,110400.0
2008-06-23 15:25:00,44.42,44.53,44.42,44.53,74400.0,29.8679,29.9419,29.8679,29.9419,74400.0
2008-06-23 15:30:00,44.53,44.54,44.44,44.44,143400.0,29.9419,29.9486,29.8814,29.8814,143400.0
2008-06-23 15:35:00,44.44,44.48,44.43,44.45,182700.0,29.8814,29.9083,29.8747,29.8881,182700.0
2008-06-23 15:40:00,44.46,44.54,44.46,44.49,109200.0,29.8948,29.9486,29.8948,29.915,109200.0
2008-06-23 15:45:00,44.49,44.53,44.47,44.48,120300.0,29.915,29.9419,29.9015,29.9083,120300.0
2008-06-23 15:50:00,44.48,44.56,44.41,44.51,313500.0,29.9083,29.9621,29.8612,29.9284,313500.0
2008-06-23 15:55:00,44.51,44.66,44.49,44.65,1071900.0,29.9284,30.0293,29.915,30.0226,1071900.0
2008-06-24 09:30:00,44.0,44.04,43.94,44.03,411300.0,29.5855,29.6124,29.5452,29.6057,411300.0
2008-06-24 09:35:00,44.03,44.18,44.02,44.18,523200.0,29.6057,29.7066,29.599,29.7066,523200.0
2008-06-24 09:40:00,44.18,44.18,44.06,44.1,468300.0,29.7066,29.7066,29.6259,29.6528,468300.0
2008-06-24 09:45:00,44.1,44.12,44.03,44.05,289500.0,29.6528,29.6662,29.6057,29.6191,289500.0
2008-06-24 09:50:00,44.06,44.07,43.92,43.96,332100.0,29.6259,29.6326,29.5317,29.5586,332100.0
2008-06-24 09:55:00,43.95,43.98,43.9,43.91,213300.0,29.5519,29.5721,29.5183,29.525,213300.0
2008-06-24 10:00:00,43.91,43.91,43.71,43.73,413400.0,29.525,29.525,29.3905,29.404,413400.0
2008-06-24 10:05:00,43.73,43.74,43.65,43.66,524100.0,29.404,29.4107,29.3502,29.3569,524100.0
2008-06-24 10:10:00,43.66,43.7,43.61,43.68,396600.0,29.3569,29.3838,29.3233,29.3704,396600.0
2008-06-24 10:15:00,43.68,43.77,43.66,43.74,305700.0,29.3704,29.4309,29.3569,29.4107,305700.0
2008-06-24 10:20:00,43.75,43.81,43.72,43.81,263400.0,29.4174,29.4578,29.3972,29.4578,263400.0
2008-06-24 10:25:00,43.82,43.85,43.77,43.83,139800.0,29.4645,29.4847,29.4309,29.4712,139800.0
2008-06-24 10:30:00,43.85,43.88,43.75,43.76,206400.0,29.4847,29.5048,29.4174,29.4241,206400.0
2008-06-24 10:35:00,43.75,43.81,43.73,43.75,137100.0,29.4174,29.4578,29.404,29.4174,137100.0
2008-06-24 10:40:00,43.76,43.78,43.72,43.77,100800.0,29.4241,29.4376,29.3972,29.4309,100800.0
2008-06-24 10:45:00,43.78,43.9,43.74,43.89,154800.0,29.4376,29.5183,29.4107,29.5116,154800.0
2008-06-24 10:50:00,43.88,43.96,43.88,43.93,123600.0,29.5048,29.5586,29.5048,29.5385,123600.0
2008-06-24 10:55:00,43.94,44.08,43.94,44.08,214500.0,29.5452,29.6393,29.5452,29.6393,214500.0
2008-06-24 11:00:00,44.08,44.13,44.06,44.12,211500.0,29.6393,29.6729,29.6259,29.6662,211500.0
2008-06-24 11:05:00,44.11,44.17,44.1,44.13,447300.0,29.6595,29.6998,29.6528,29.6729,447300.0
2008-06-24 11:10:00,44.12,44.15,44.09,44.14,81900.0,29.6662,29.6864,29.646,29.6797,81900.0
2008-06-24 11:15:00,44.12,44.33,44.12,44.32,220500.0,29.6662,29.8074,29.6662,29.8007,220500.0
2008-06-24 11:20:00,44.32,44.47,44.29,44.45,558900.0,29.8007,29.9015,29.7805,29.8881,558900.0
2008-06-24 11:25:00,44.45,44.52,44.42,44.45,214800.0,29.8881,29.9352,29.8679,29.8881,214800.0
2008-06-24 11:30:00,44.44,44.48,44.42,44.47,156000.0,29.8814,29.9083,29.8679,29.9015,156000.0
2008-06-24 11:35:00,44.45,44.47,44.42,44.44,100500.0,29.8881,29.9015,29.8679,29.8814,100500.0
2008-06-24 11:40:00,44.45,44.46,44.41,44.43,82200.0,29.8881,29.8948,29.8612,29.8747,82200.0
2008-06-24 11:45:00,44.43,44.55,44.42,44.51,132300.0,29.8747,29.9553,29.8679,29.9284,132300.0
2008-06-24 11:50:00,44.49,44.57,44.43,44.54,89100.0,29.915,29.9688,29.8747,29.9486,89100.0
2008-06-24 11:55:00,44.54,44.64,44.52,44.62,327900.0,29.9486,30.0159,29.9352,30.0024,327900.0
2008-06-24 12:00:00,44.62,44.63,44.53,44.57,481500.0,30.0024,30.0091,29.9419,29.9688,481500.0
2008-06-24 12:05:00,44.57,44.61,44.54,44.59,82800.0,29.9688,29.9957,29.9486,29.9822,82800.0
2008-06-24 12:10:00,44.59,44.66,44.59,44.65,76500.0,29.9822,30.0293,29.9822,30.0226,76500.0
2008-06-24 12:15:00,44.65,44.67,44.61,44.61,97800.0,30.0226,30.036,29.9957,29.9957,97800.0
2008-06-24 12:20:00,44.61,44.66,44.6,44.66,135600.0,29.9957,30.0293,29.989,30.0293,135600.0
2008-06-24 12:25:00,44.65,44.8,44.64,44.8,137700.0,30.0226,30.1234,30.0159,30.1234,137700.0
2008-06-24 12:30:00,44.79,44.89,44.79,44.86,222900.0,30.1167,30.184,30.1167,30.1638,222900.0
2008-06-24 12:35:00,44.86,44.9,44.85,44.88,106500.0,30.1638,30.1907,30.1571,30.1772,106500.0
2008-06-24 12:40:00,44.88,44.89,44.83,44.84,288300.0,30.1772,30.184,30.1436,30.1503,288300.0
2008-06-24 12:45:00,44.84,44.87,44.81,44.85,193500.0,30.1503,30.1705,30.1302,30.1571,193500.0
2008-06-24 12:50:00,44.85,44.86,44.76,44.79,411900.0,30.1571,30.1638,30.0965,30.1167,411900.0
2008-06-24 12:55:00,44.78,44.8,44.75,44.77,70800.0,30.11,30.1234,30.0898,30.1033,70800.0
2008-06-24 13:00:00,44.77,44.85,44.75,44.85,107700.0,30.1033,30.1571,30.0898,30.1571,107700.0
2008-06-24 13:05:00,44.84,44.93,44.84,44.86,141900.0,30.1503,30.2109,30.1503,30.1638,141900.0
2008-06-24 13:10:00,44.86,44.88,44.8,44.81,105900.0,30.1638,30.1772,30.1234,30.1302,105900.0
2008-06-24 13:15:00,44.82,44.87,44.79,44.85,63000.0,30.1369,30.1705,30.1167,30.1571,63000.0
2008-06-24 13:20:00,44.85,44.86,44.77,44.84,98100.0,30.1571,30.1638,30.1033,30.1503,98100.0
2008-06-24 13:25:00,44.84,44.84,44.74,44.76,92100.0,30.1503,30.1503,30.0831,30.0965,92100.0
2008-06-24 13:30:00,44.74,44.79,44.69,44.71,52200.0,30.0831,30.1167,30.0495,30.0629,52200.0
2008-06-24 13:35:00,44.71,44.74,44.68,44.69,51900.0,30.0629,30.0831,30.0428,30.0495,51900.0
2008-06-24 13:40:00,44.71,44.72,44.64,44.65,71700.0,30.0629,30.0696,30.0159,30.0226,71700.0
2008-06-24 13:45:00,44.65,44.76,44.63,44.74,71100.0,30.0226,30.0965,30.0091,30.0831,71100.0
2008-06-24 13:50:00,44.75,44.8,44.74,44.76,65700.0,30.0898,30.1234,30.0831,30.0965,65700.0
2008-06-24 13:55:00,44.76,44.78,44.71,44.73,92100.0,30.0965,30.11,30.0629,30.0764,92100.0
2008-06-24 14:00:00,44.72,44.85,44.72,44.84,124200.0,30.0696,30.1571,30.0696,30.1503,124200.0
2008-06-24 14:05:00,44.85,44.85,44.75,44.75,78000.0,30.1571,30.1571,30.0898,30.0898,78000.0
2008-06-24 14:10:00,44.75,44.75,44.69,44.71,80700.0,30.0898,30.0898,30.0495,30.0629,80700.0
2008-06-24 14:15:00,44.72,44.73,44.68,44.69,101700.0,30.0696,30.0764,30.0428,30.0495,101700.0
2008-06-24 14:20:00,44.7,44.7,44.66,44.69,57600.0,30.0562,30.0562,30.0293,30.0495,57600.0
2008-06-24 14:25:00,44.7,44.74,44.68,44.7,88500.0,30.0562,30.0831,30.0428,30.0562,88500.0
2008-06-24 14:30:00,44.7,44.71,44.66,44.68,56400.0,30.0562,30.0629,30.0293,30.0428,56400.0
2008-06-24 14:35:00,44.69,44.75,44.64,44.64,144600.0,30.0495,30.0898,30.0159,30.0159,144600.0
2008-06-24 14:40:00,44.64,44.68,44.62,44.65,45900.0,30.0159,30.0428,30.0024,30.0226,45900.0
2008-06-24 14:45:00,44.65,44.67,44.51,44.57,89400.0,30.0226,30.036,29.9284,29.9688,89400.0
2008-06-24 14:50:00,44.55,44.6,44.55,44.6,41100.0,29.9553,29.989,29.9553,29.989,41100.0
2008-06-24 14:55:00,44.58,44.63,44.53,44.57,76200.0,29.9755,30.0091,29.9419,29.9688,76200.0
2008-06-24 15:00:00,44.57,44.65,44.54,44.57,87600.0,29.9688,30.0226,29.9486,29.9688,87600.0
2008-06-24 15:05:00,44.57,44.57,44.46,44.52,85800.0,29.9688,29.9688,29.8948,29.9352,85800.0
2008-06-24 15:10:00,44.53,44.55,44.49,44.51,159300.0,29.9419,29.9553,29.915,29.9284,159300.0
2008-06-24 15:15:00,44.52,44.58,44.52,44.53,129000.0,29.9352,29.9755,29.9352,29.9419,129000.0
2008-06-24 15:20:00,44.52,44.57,44.51,44.52,70500.0,29.9352,29.9688,29.9284,29.9352,70500.0
2008-06-24 15:25:00,44.51,44.52,44.43,44.47,321600.0,29.9284,29.9352,29.8747,29.9015,321600.0
2008-06-24 15:30:00,44.47,44.48,44.4,44.41,247200.0,29.9015,29.9083,29.8545,29.8612,247200.0
2008-06-24 15:35:00,44.41,44.42,44.3,44.38,318600.0,29.8612,29.8679,29.7872,29.841,318600.0
2008-06-24 15:40:00,44.37,44.42,44.32,44.41,299400.0,29.8343,29.8679,29.8007,29.8612,299400.0
2008-06-24 15:45:00,44.42,44.42,44.33,44.39,215700.0,29.8679,29.8679,29.8074,29.8478,215700.0
2008-06-24 15:50:00,44.39,44.4,44.31,44.38,474900.0,29.8478,29.8545,29.794,29.841,474900.0
2008-06-24 15:55:00,44.38,44.5,44.35,44.48,1002300.0,29.841,29.9217,29.8209,29.9083,1002300.0
2008-06-25 09:30:00,44.97,44.99,44.8,44.96,301800.0,30.2377,30.2512,30.1234,30.231,301800.0
2008-06-25 09:35:00,44.96,44.99,44.91,44.96,193500.0,30.231,30.2512,30.1974,30.231,193500.0
2008-06-25 09:40:00,44.97,45.13,44.95,45.08,415500.0,30.2377,30.3453,30.2243,30.3117,415500.0
2008-06-25 09:45:00,45.08,45.15,45.04,45.05,251400.0,30.3117,30.3588,30.2848,30.2915,251400.0
2008-06-25 09:50:00,45.05,45.07,44.99,45.0,178800.0,30.2915,30.305,30.2512,30.2579,178800.0
2008-06-25 09:55:00,45.02,45.04,44.97,45.03,169200.0,30.2714,30.2848,30.2377,30.2781,169200.0
2008-06-25 10:00:00,45.02,45.11,45.02,45.11,491700.0,30.2714,30.3319,30.2714,30.3319,491700.0
2008-06-25 10:05:00,45.1,45.12,44.99,45.02,253200.0,30.3252,30.3386,30.2512,30.2714,253200.0
2008-06-25 10:10:00,45.0,45.04,44.91,44.93,99300.0,30.2579,30.2848,30.1974,30.2109,99300.0
2008-06-25 10:15:00,44.94,44.97,44.88,44.92,129300.0,30.2176,30.2377,30.1772,30.2041,129300.0
2008-06-25 10:20:00,44.91,44.93,44.85,44.89,61800.0,30.1974,30.2109,30.1571,30.184,61800.0
2008-06-25 10:25:00,44.91,44.92,44.87,44.89,46800.0,30.1974,30.2041,30.1705,30.184,46800.0
2008-06-25 10:30:00,44.9,45.01,44.89,45.0,99600.0,30.1907,30.2646,30.184,30.2579,99600.0
2008-06-25 10:35:00,45.02,45.21,45.0,45.21,337500.0,30.2714,30.3991,30.2579,30.3991,337500.0
2008-06-25 10:40:00,45.21,45.28,45.2,45.28,290700.0,30.3991,30.4462,30.3924,30.4462,290700.0
2008-06-25 10:45:00,45.28,45.32,45.26,45.32,190800.0,30.4462,30.4731,30.4327,30.4731,190800.0
2008-06-25 10:50:00,45.32,45.34,45.27,45.31,212100.0,30.4731,30.4865,30.4395,30.4664,212100.0
2008-06-25 10:55:00,45.32,45.37,45.25,45.33,76500.0,30.4731,30.5067,30.426,30.4798,76500.0
2008-06-25 11:00:00,45.32,45.34,45.29,45.29,74700.0,30.4731,30.4865,30.4529,30.4529,74700.0
2008-06-25 11:05:00,45.28,45.29,45.2,45.21,117600.0,30.4462,30.4529,30.3924,30.3991,117600.0
2008-06-25 11:10:00,45.22,45.22,45.13,45.13,86700.0,30.4058,30.4058,30.3453,30.3453,86700.0
2008-06-25 11:15:00,45.13,45.2,45.13,45.15,85800.0,30.3453,30.3924,30.3453,30.3588,85800.0
2008-06-25 11:20:00,45.14,45.2,45.14,45.19,68400.0,30.3521,30.3924,30.3521,30.3857,68400.0
2008-06-25 11:25:00,45.2,45.22,45.16,45.2,85500.0,30.3924,30.4058,30.3655,30.3924,85500.0
2008-06-25 11:30:00,45.2,45.23,45.18,45.23,49200.0,30.3924,30.4126,30.379,30.4126,49200.0
2008-06-25 11:35:00,45.22,45.22,45.15,45.17,58800.0,30.4058,30.4058,30.3588,30.3722,58800.0
2008-06-25 11:40:00,45.17,45.21,45.14,45.15,115200.0,30.3722,30.3991,30.3521,30.3588,115200.0
2008-06-25 11:45:00,45.15,45.17,45.12,45.14,52500.0,30.3588,30.3722,30.3386,30.3521,52500.0
2008-06-25 11:50:00,45.14,45.22,45.14,45.22,77700.0,30.3521,30.4058,30.3521,30.4058,77700.0
2008-06-25 11:55:00,45.22,45.28,45.22,45.22,138600.0,30.4058,30.4462,30.4058,30.4058,138600.0
2008-06-25 12:00:00,45.22,45.22,45.2,45.2,69900.0,30.4058,30.4058,30.3924,30.3924,69900.0
2008-06-25 12:05:00,45.2,45.23,45.17,45.23,38400.0,30.3924,30.4126,30.3722,30.4126,38400.0
2008-06-25 12:10:00,45.23,45.26,45.2,45.2,47100.0,30.4126,30.4327,30.3924,30.3924,47100.0
2008-06-25 12:15:00,45.2,45.21,45.19,45.2,42600.0,30.3924,30.3991,30.3857,30.3924,42600.0
2008-06-25 12:20:00,45.2,45.28,45.2,45.28,67200.0,30.3924,30.4462,30.3924,30.4462,67200.0
2008-06-25 12:25:00,45.27,45.27,45.19,45.19,62700.0,30.4395,30.4395,30.3857,30.3857,62700.0
2008-06-25 12:30:00,45.19,45.26,45.19,45.22,63900.0,30.3857,30.4327,30.3857,30.4058,63900.0
2008-06-25 12:35:00,45.21,45.23,45.19,45.19,34800.0,30.3991,30.4126,30.3857,30.3857,34800.0
2008-06-25 12:40:00,45.2,45.21,45.15,45.15,41700.0,30.3924,30.3991,30.3588,30.3588,41700.0
2008-06-25 12:45:00,45.15,45.28,45.15,45.21,157200.0,30.3588,30.4462,30.3588,30.3991,157200.0
2008-06-25 12:50:00,45.23,45.27,45.15,45.17,119100.0,30.4126,30.4395,30.3588,30.3722,119100.0
2008-06-25 12:55:00,45.18,45.23,45.17,45.22,36900.0,30.379,30.4126,30.3722,30.4058,36900.0
2008-06-25 13:00:00,45.21,45.23,45.16,45.16,44100.0,30.3991,30.4126,30.3655,30.3655,44100.0
2008-06-25 13:05:00,45.17,45.21,45.17,45.2,45300.0,30.3722,30.3991,30.3722,30.3924,45300.0
2008-06-25 13:10:00,45.21,45.33,45.2,45.31,140400.0,30.3991,30.4798,30.3924,30.4664,140400.0
2008-06-25 13:15:00,45.3,45.32,45.27,45.28,49800.0,30.4596,30.4731,30.4395,30.4462,49800.0
2008-06-25 13:20:00,45.28,45.3,45.26,45.27,39900.0,30.4462,30.4596,30.4327,30.4395,39900.0
2008-06-25 13:25:00,45.28,45.28,45.24,45.27,55800.0,30.4462,30.4462,30.4193,30.4395,55800.0
2008-06-25 13:30:00,45.27,45.31,45.26,45.31,90600.0,30.4395,30.4664,30.4327,30.4664,90600.0
2008-06-25 13:35:00,45.31,45.32,45.27,45.28,60000.0,30.4664,30.4731,30.4395,30.4462,60000.0
2008-06-25 13:40:00,45.29,45.31,45.27,45.31,41700.0,30.4529,30.4664,30.4395,30.4664,41700.0
2008-06-25 13:45:00,45.31,45.33,45.29,45.3,31500.0,30.4664,30.4798,30.4529,30.4596,31500.0
2008-06-25 13:50:00,45.3,45.32,45.3,45.32,128400.0,30.4596,30.4731,30.4596,30.4731,128400.0
2008-06-25 13:55:00,45.32,45.33,45.32,45.32,80400.0,30.4731,30.4798,30.4731,30.4731,80400.0
2008-06-25 14:00:00,45.32,45.32,45.24,45.29,119100.0,30.4731,30.4731,30.4193,30.4529,119100.0
2008-06-25 14:05:00,45.29,45.33,45.22,45.24,100800.0,30.4529,30.4798,30.4058,30.4193,100800.0
2008-06-25 14:10:00,45.24,45.39,45.18,45.38,446400.0,30.4193,30.5202,30.379,30.5134,446400.0
2008-06-25 14:15:00,45.37,45.52,45.35,45.48,279600.0,30.5067,30.6076,30.4933,30.5807,279600.0
2008-06-25 14:20:00,45.5,45.56,45.35,45.39,420900.0,30.5941,30.6345,30.4933,30.5202,420900.0
2008-06-25 14:25:00,45.42,45.46,45.25,45.25,193500.0,30.5403,30.5672,30.426,30.426,193500.0
2008-06-25 14:30:00,45.27,45.27,45.13,45.23,376800.0,30.4395,30.4395,30.3453,30.4126,376800.0
2008-06-25 14:35:00,45.23,45.43,45.23,45.3,309300.0,30.4126,30.547,30.4126,30.4596,309300.0
2008-06-25 14:40:00,45.31,45.36,45.19,45.3,133500.0,30.4664,30.5,30.3857,30.4596,133500.0
2008-06-25 14:45:00,45.26,45.35,45.18,45.35,153600.0,30.4327,30.4933,30.379,30.4933,153600.0
2008-06-25 14:50:00,45.35,45.48,45.32,45.44,201900.0,30.4933,30.5807,30.4731,30.5538,201900.0
2008-06-25 14:55:00,45.46,45.47,45.35,45.45,145500.0,30.5672,30.5739,30.4933,30.5605,145500.0
2008-06-25 15:00:00,45.46,45.6,45.41,45.57,141300.0,30.5672,30.6614,30.5336,30.6412,141300.0
2008-06-25 15:05:00,45.56,45.62,45.53,45.53,141300.0,30.6345,30.6748,30.6143,30.6143,141300.0
2008-06-25 15:10:00,45.53,45.62,45.52,45.57,626700.0,30.6143,30.6748,30.6076,30.6412,626700.0
2008-06-25 15:15:00,45.56,45.63,45.52,45.55,245400.0,30.6345,30.6815,30.6076,30.6277,245400.0
2008-06-25 15:20:00,45.53,45.53,45.34,45.43,336300.0,30.6143,30.6143,30.4865,30.547,336300.0
2008-06-25 15:25:00,45.44,45.45,45.28,45.39,241800.0,30.5538,30.5605,30.4462,30.5202,241800.0
2008-06-25 15:30:00,45.41,45.41,45.23,45.24,280500.0,30.5336,30.5336,30.4126,30.4193,280500.0
2008-06-25 15:35:00,45.26,45.34,45.18,45.31,629100.0,30.4327,30.4865,30.379,30.4664,629100.0
2008-06-25 15:40:00,45.3,45.4,45.28,45.32,434400.0,30.4596,30.5269,30.4462,30.4731,434400.0
2008-06-25 15:45:00,45.32,45.33,45.1,45.1,463500.0,30.4731,30.4798,30.3252,30.3252,463500.0
2008-06-25 15:50:00,45.11,45.34,45.11,45.31,472200.0,30.3319,30.4865,30.3319,30.4664,472200.0
2008-06-25 15:55:00,45.31,45.51,45.16,45.42,2113800.0,30.4664,30.6008,30.3655,30.5403,2113800.0
2008-06-25 16:00:00,45.45,45.46,45.38,45.43,3367800.0,30.5605,30.5672,30.5134,30.547,3367800.0
2008-06-25 16:05:00,45.43,45.46,45.33,45.34,36000.0,30.547,30.5672,30.4798,30.4865,36000.0
2008-06-25 16:10:00,45.34,45.37,45.34,45.37,13500.0,30.4865,30.5067,30.4865,30.5067,13500.0
2008-06-26 09:30:00,44.22,44.28,44.1,44.23,546600.0,29.7334,29.7738,29.6528,29.7402,546600.0
2008-06-26 09:35:00,44.22,44.34,44.13,44.13,551400.0,29.7334,29.8141,29.6729,29.6729,551400.0
2008-06-26 09:40:00,44.13,44.19,44.13,44.18,606900.0,29.6729,29.7133,29.6729,29.7066,606900.0
2008-06-26 09:45:00,44.19,44.23,44.11,44.18,192300.0,29.7133,29.7402,29.6595,29.7066,192300.0
2008-06-26 09:50:00,44.17,44.23,44.08,44.22,282300.0,29.6998,29.7402,29.6393,29.7334,282300.0
2008-06-26 09:55:00,44.22,44.25,44.18,44.19,138000.0,29.7334,29.7536,29.7066,29.7133,138000.0
2008-06-26 10:00:00,44.19,44.31,44.18,44.19,261900.0,29.7133,29.794,29.7066,29.7133,261900.0
2008-06-26 10:05:00,44.18,44.22,44.1,44.14,250200.0,29.7066,29.7334,29.6528,29.6797,250200.0
2008-06-26 10:10:00,44.14,44.18,44.08,44.15,191700.0,29.6797,29.7066,29.6393,29.6864,191700.0
2008-06-26 10:15:00,44.13,44.13,44.05,44.11,213300.0,29.6729,29.6729,29.6191,29.6595,213300.0
2008-06-26 10:20:00,44.1,44.19,44.09,44.15,181200.0,29.6528,29.7133,29.646,29.6864,181200.0
2008-06-26 10:25:00,44.15,44.27,44.12,44.16,222300.0,29.6864,29.7671,29.6662,29.6931,222300.0
2008-06-26 10:30:00,44.16,44.16,44.05,44.1,372300.0,29.6931,29.6931,29.6191,29.6528,372300.0
2008-06-26 10:35:00,44.1,44.15,44.03,44.06,341700.0,29.6528,29.6864,29.6057,29.6259,341700.0
2008-06-26 10:40:00,44.06,44.07,43.9,43.92,315600.0,29.6259,29.6326,29.5183,29.5317,315600.0
2008-06-26 10:45:00,43.92,44.0,43.8,43.81,349200.0,29.5317,29.5855,29.451,29.4578,349200.0
2008-06-26 10:50:00,43.8,43.84,43.72,43.72,214500.0,29.451,29.4779,29.3972,29.3972,214500.0
2008-06-26 10:55:00,43.73,43.8,43.63,43.65,228600.0,29.404,29.451,29.3367,29.3502,228600.0
2008-06-26 11:00:00,43.65,43.73,43.63,43.72,150900.0,29.3502,29.404,29.3367,29.3972,150900.0
2008-06-26 11:05:00,43.72,43.79,43.68,43.69,253200.0,29.3972,29.4443,29.3704,29.3771,253200.0
2008-06-26 11:10:00,43.69,43.71,43.55,43.62,253800.0,29.3771,29.3905,29.2829,29.33,253800.0
2008-06-26 11:15:00,43.62,43.7,43.62,43.62,245100.0,29.33,29.3838,29.33,29.33,245100.0
2008-06-26 11:20:00,43.62,43.62,43.55,43.62,144900.0,29.33,29.33,29.2829,29.33,144900.0
2008-06-26 11:25:00,43.6,43.65,43.6,43.61,105600.0,29.3166,29.3502,29.3166,29.3233,105600.0
2008-06-26 11:30:00,43.6,43.7,43.59,43.65,259200.0,29.3166,29.3838,29.3098,29.3502,259200.0
2008-06-26 11:35:00,43.64,43.65,43.56,43.57,69600.0,29.3435,29.3502,29.2897,29.2964,69600.0
2008-06-26 11:40:00,43.57,43.68,43.55,43.62,138600.0,29.2964,29.3704,29.2829,29.33,138600.0
2008-06-26 11:45:00,43.62,43.72,43.62,43.72,162600.0,29.33,29.3972,29.33,29.3972,162600.0
2008-06-26 11:50:00,43.69,43.77,43.69,43.71,117000.0,29.3771,29.4309,29.3771,29.3905,117000.0
2008-06-26 11:55:00,43.73,43.76,43.67,43.71,85500.0,29.404,29.4241,29.3636,29.3905,85500.0
2008-06-26 12:00:00,43.72,43.72,43.65,43.67,113100.0,29.3972,29.3972,29.3502,29.3636,113100.0
2008-06-26 12:05:00,43.67,43.72,43.55,43.55,239700.0,29.3636,29.3972,29.2829,29.2829,239700.0
2008-06-26 12:10:00,43.55,43.58,43.48,43.56,192900.0,29.2829,29.3031,29.2359,29.2897,192900.0
2008-06-26 12:15:00,43.57,43.61,43.49,43.6,198000.0,29.2964,29.3233,29.2426,29.3166,198000.0
2008-06-26 12:20:00,43.6,43.75,43.6,43.74,180900.0,29.3166,29.4174,29.3166,29.4107,180900.0
2008-06-26 12:25:00,43.73,43.74,43.53,43.57,123900.0,29.404,29.4107,29.2695,29.2964,123900.0
2008-06-26 12:30:00,43.55,43.56,43.46,43.47,228900.0,29.2829,29.2897,29.2224,29.2291,228900.0
2008-06-26 12:35:00,43.47,43.52,43.43,43.49,126300.0,29.2291,29.2628,29.2023,29.2426,126300.0
2008-06-26 12:40:00,43.49,43.55,43.45,43.52,129600.0,29.2426,29.2829,29.2157,29.2628,129600.0
2008-06-26 12:45:00,43.52,43.55,43.47,43.51,73800.0,29.2628,29.2829,29.2291,29.256,73800.0
2008-06-26 12:50:00,43.52,43.57,43.5,43.56,69300.0,29.2628,29.2964,29.2493,29.2897,69300.0
2008-06-26 12:55:00,43.57,43.66,43.56,43.63,94800.0,29.2964,29.3569,29.2897,29.3367,94800.0
2008-06-26 13:00:00,43.63,43.7,43.63,43.68,105600.0,29.3367,29.3838,29.3367,29.3704,105600.0
2008-06-26 13:05:00,43.68,43.69,43.58,43.6,120300.0,29.3704,29.3771,29.3031,29.3166,120300.0
2008-06-26 13:10:00,43.6,43.6,43.55,43.59,101100.0,29.3166,29.3166,29.2829,29.3098,101100.0
2008-06-26 13:15:00,43.59,43.61,43.57,43.57,54900.0,29.3098,29.3233,29.2964,29.2964,54900.0
2008-06-26 13:20:00,43.57,43.63,43.55,43.56,50100.0,29.2964,29.3367,29.2829,29.2897,50100.0
2008-06-26 13:25:00,43.55,43.55,43.43,43.48,135000.0,29.2829,29.2829,29.2023,29.2359,135000.0
2008-06-26 13:30:00,43.47,43.58,43.45,43.52,51900.0,29.2291,29.3031,29.2157,29.2628,51900.0
2008-06-26 13:35:00,43.52,43.54,43.46,43.52,126000.0,29.2628,29.2762,29.2224,29.2628,126000.0
2008-06-26 13:40:00,43.53,43.57,43.52,43.54,66600.0,29.2695,29.2964,29.2628,29.2762,66600.0
2008-06-26 13:45:00,43.54,43.6,43.49,43.5,122100.0,29.2762,29.3166,29.2426,29.2493,122100.0
2008-06-26 13:50:00,43.49,43.66,43.48,43.64,105000.0,29.2426,29.3569,29.2359,29.3435,105000.0
2008-06-26 13:55:00,43.66,43.67,43.54,43.59,118200.0,29.3569,29.3636,29.2762,29.3098,118200.0
2008-06-26 14:00:00,43.59,43.7,43.56,43.7,84600.0,29.3098,29.3838,29.2897,29.3838,84600.0
2008-06-26 14:05:00,43.69,43.87,43.67,43.85,337500.0,29.3771,29.4981,29.3636,29.4847,337500.0
2008-06-26 14:10:00,43.85,43.9,43.77,43.77,373200.0,29.4847,29.5183,29.4309,29.4309,373200.0
2008-06-26 14:15:00,43.77,43.82,43.55,43.57,189600.0,29.4309,29.4645,29.2829,29.2964,189600.0
2008-06-26 14:20:00,43.57,43.62,43.53,43.62,135600.0,29.2964,29.33,29.2695,29.33,135600.0
2008-06-26 14:25:00,43.62,43.65,43.46,43.57,239400.0,29.33,29.3502,29.2224,29.2964,239400.0
2008-06-26 14:30:00,43.58,43.68,43.57,43.58,152700.0,29.3031,29.3704,29.2964,29.3031,152700.0
2008-06-26 14:35:00,43.57,43.63,43.51,43.52,145200.0,29.2964,29.3367,29.256,29.2628,145200.0
2008-06-26 14:40:00,43.52,43.59,43.48,43.5,84900.0,29.2628,29.3098,29.2359,29.2493,84900.0
2008-06-26 14:45:00,43.5,43.57,43.42,43.44,204900.0,29.2493,29.2964,29.1955,29.209,204900.0
2008-06-26 14:50:00,43.44,43.47,43.4,43.41,217800.0,29.209,29.2291,29.1821,29.1888,217800.0
2008-06-26 14:55:00,43.42,43.47,43.38,43.43,242400.0,29.1955,29.2291,29.1686,29.2023,242400.0
2008-06-26 15:00:00,43.43,43.56,43.4,43.52,156900.0,29.2023,29.2897,29.1821,29.2628,156900.0
2008-06-26 15:05:00,43.51,43.55,43.45,43.46,356700.0,29.256,29.2829,29.2157,29.2224,356700.0
2008-06-26 15:10:00,43.46,43.5,43.41,43.46,148500.0,29.2224,29.2493,29.1888,29.2224,148500.0
2008-06-26 15:15:00,43.46,43.53,43.37,43.39,452400.0,29.2224,29.2695,29.1619,29.1754,452400.0
2008-06-26 15:20:00,43.39,43.56,43.38,43.55,234900.0,29.1754,29.2897,29.1686,29.2829,234900.0
2008-06-26 15:25:00,43.55,43.62,43.54,43.54,171600.0,29.2829,29.33,29.2762,29.2762,171600.0
2008-06-26 15:30:00,43.53,43.59,43.48,43.56,165000.0,29.2695,29.3098,29.2359,29.2897,165000.0
2008-06-26 15:35:00,43.55,43.65,43.5,43.56,336900.0,29.2829,29.3502,29.2493,29.2897,336900.0
2008-06-26 15:40:00,43.56,43.58,43.34,43.43,645900.0,29.2897,29.3031,29.1417,29.2023,645900.0
2008-06-26 15:45:00,43.42,43.57,43.29,43.35,924600.0,29.1955,29.2964,29.1081,29.1485,924600.0
2008-06-26 15:50:00,43.35,43.35,43.18,43.27,1441200.0,29.1485,29.1485,29.0342,29.0947,1441200.0
2008-06-26 15:55:00,43.27,43.43,43.07,43.23,3447000.0,29.0947,29.2023,28.9602,29.0678,3447000.0
2008-06-26 16:00:00,43.23,43.27,43.05,43.09,10022700.0,29.0678,29.0947,28.9467,28.9736,10022700.0
2008-06-26 16:05:00,43.11,43.11,43.04,43.07,96300.0,28.9871,28.9871,28.94,28.9602,96300.0
2008-06-26 16:10:00,43.06,43.16,43.03,43.16,129900.0,28.9535,29.0207,28.9333,29.0207,129900.0
2008-06-27 09:30:00,43.33,43.52,43.27,43.45,472500.0,29.135,29.2628,29.0947,29.2157,472500.0
2008-06-27 09:35:00,43.46,43.5,43.43,43.47,297600.0,29.2224,29.2493,29.2023,29.2291,297600.0
2008-06-27 09:40:00,43.46,43.46,43.34,43.34,414000.0,29.2224,29.2224,29.1417,29.1417,414000.0
2008-06-27 09:45:00,43.36,43.42,43.31,43.37,300300.0,29.1552,29.1955,29.1216,29.1619,300300.0
2008-06-27 09:50:00,43.37,43.5,43.32,43.41,210900.0,29.1619,29.2493,29.1283,29.1888,210900.0
2008-06-27 09:55:00,43.41,43.56,43.36,43.54,208800.0,29.1888,29.2897,29.1552,29.2762,208800.0
2008-06-27 10:00:00,43.54,43.66,43.52,43.61,237900.0,29.2762,29.3569,29.2628,29.3233,237900.0
2008-06-27 10:05:00,43.62,43.77,43.6,43.67,286800.0,29.33,29.4309,29.3166,29.3636,286800.0
2008-06-27 10:10:00,43.67,43.7,43.57,43.64,262500.0,29.3636,29.3838,29.2964,29.3435,262500.0
2008-06-27 10:15:00,43.64,43.66,43.5,43.52,146400.0,29.3435,29.3569,29.2493,29.2628,146400.0
2008-06-27 10:20:00,43.52,43.56,43.44,43.49,220500.0,29.2628,29.2897,29.209,29.2426,220500.0
2008-06-27 10:25:00,43.5,43.53,43.39,43.39,255300.0,29.2493,29.2695,29.1754,29.1754,255300.0
2008-06-27 10:30:00,43.39,43.58,43.37,43.58,227100.0,29.1754,29.3031,29.1619,29.3031,227100.0
2008-06-27 10:35:00,43.6,43.62,43.47,43.53,179400.0,29.3166,29.33,29.2291,29.2695,179400.0
2008-06-27 10:40:00,43.53,43.55,43.4,43.42,144000.0,29.2695,29.2829,29.1821,29.1955,144000.0
2008-06-27 10:45:00,43.42,43.44,43.33,43.37,142200.0,29.1955,29.209,29.135,29.1619,142200.0
2008-06-27 10:50:00,43.36,43.38,43.27,43.28,150300.0,29.1552,29.1686,29.0947,29.1014,150300.0
2008-06-27 10:55:00,43.27,43.31,43.21,43.21,244500.0,29.0947,29.1216,29.0543,29.0543,244500.0
2008-06-27 11:00:00,43.21,43.21,43.14,43.15,196500.0,29.0543,29.0543,29.0073,29.014,196500.0
2008-06-27 11:05:00,43.16,43.26,43.14,43.23,112500.0,29.0207,29.0879,29.0073,29.0678,112500.0
2008-06-27 11:10:00,43.23,43.27,43.18,43.18,122100.0,29.0678,29.0947,29.0342,29.0342,122100.0
2008-06-27 11:15:00,43.18,43.21,43.12,43.17,75300.0,29.0342,29.0543,28.9938,29.0274,75300.0
2008-06-27 11:20:00,43.18,43.23,43.16,43.17,316500.0,29.0342,29.0678,29.0207,29.0274,316500.0
2008-06-27 11:25:00,43.19,43.32,43.17,43.32,193800.0,29.0409,29.1283,29.0274,29.1283,193800.0
2008-06-27 11:30:00,43.31,43.38,43.26,43.36,80100.0,29.1216,29.1686,29.0879,29.1552,80100.0
2008-06-27 11:35:00,43.36,43.37,43.31,43.32,52800.0,29.1552,29.1619,29.1216,29.1283,52800.0
2008-06-27 11:40:00,43.32,43.33,43.28,43.29,47700.0,29.1283,29.135,29.1014,29.1081,47700.0
2008-06-27 11:45:00,43.31,43.42,43.31,43.4,31500.0,29.1216,29.1955,29.1216,29.1821,31500.0
2008-06-27 11:50:00,43.41,43.42,43.32,43.32,26100.0,29.1888,29.1955,29.1283,29.1283,26100.0
2008-06-27 11:55:00,43.33,43.38,43.32,43.35,61500.0,29.135,29.1686,29.1283,29.1485,61500.0
2008-06-27 12:00:00,43.36,43.4,43.32,43.36,94800.0,29.1552,29.1821,29.1283,29.1552,94800.0
2008-06-27 12:05:00,43.36,43.48,43.36,43.46,42900.0,29.1552,29.2359,29.1552,29.2224,42900.0
2008-06-27 12:10:00,43.46,43.47,43.41,43.46,145500.0,29.2224,29.2291,29.1888,29.2224,145500.0
2008-06-27 12:15:00,43.46,43.52,43.41,43.52,135900.0,29.2224,29.2628,29.1888,29.2628,135900.0
2008-06-27 12:20:00,43.51,43.54,43.47,43.51,118500.0,29.256,29.2762,29.2291,29.256,118500.0
2008-06-27 12:25:00,43.49,43.51,43.47,43.5,88800.0,29.2426,29.256,29.2291,29.2493,88800.0
2008-06-27 12:30:00,43.49,43.5,43.41,43.41,69000.0,29.2426,29.2493,29.1888,29.1888,69000.0
2008-06-27 12:35:00,43.42,43.43,43.37,43.37,25800.0,29.1955,29.2023,29.1619,29.1619,25800.0
2008-06-27 12:40:00,43.37,43.38,43.29,43.33,87000.0,29.1619,29.1686,29.1081,29.135,87000.0
2008-06-27 12:45:00,43.33,43.35,43.29,43.29,126900.0,29.135,29.1485,29.1081,29.1081,126900.0
2008-06-27 12:50:00,43.29,43.35,43.27,43.34,63600.0,29.1081,29.1485,29.0947,29.1417,63600.0
2008-06-27 12:55:00,43.31,43.35,43.22,43.28,87300.0,29.1216,29.1485,29.061,29.1014,87300.0
2008-06-27 13:00:00,43.29,43.31,43.19,43.21,69300.0,29.1081,29.1216,29.0409,29.0543,69300.0
2008-06-27 13:05:00,43.2,43.23,43.14,43.16,89700.0,29.0476,29.0678,29.0073,29.0207,89700.0
2008-06-27 13:10:00,43.18,43.18,43.03,43.07,156300.0,29.0342,29.0342,28.9333,28.9602,156300.0
2008-06-27 13:15:00,43.04,43.13,43.04,43.08,73500.0,28.94,29.0005,28.94,28.9669,73500.0
2008-06-27 13:20:00,43.07,43.11,43.04,43.09,72300.0,28.9602,28.9871,28.94,28.9736,72300.0
2008-06-27 13:25:00,43.1,43.14,43.06,43.08,44400.0,28.9804,29.0073,28.9535,28.9669,44400.0
2008-06-27 13:30:00,43.08,43.13,43.05,43.11,94800.0,28.9669,29.0005,28.9467,28.9871,94800.0
2008-06-27 13:35:00,43.11,43.14,43.05,43.08,144600.0,28.9871,29.0073,28.9467,28.9669,144600.0
2008-06-27 13:40:00,43.09,43.11,43.0,43.01,127200.0,28.9736,28.9871,28.9131,28.9198,127200.0
2008-06-27 13:45:00,43.01,43.05,43.0,43.05,52800.0,28.9198,28.9467,28.9131,28.9467,52800.0
2008-06-27 13:50:00,43.06,43.07,43.0,43.03,65400.0,28.9535,28.9602,28.9131,28.9333,65400.0
2008-06-27 13:55:00,43.04,43.12,43.04,43.08,155100.0,28.94,28.9938,28.94,28.9669,155100.0
2008-06-27 14:00:00,43.07,43.15,43.06,43.1,90300.0,28.9602,29.014,28.9535,28.9804,90300.0
2008-06-27 14:05:00,43.12,43.17,43.11,43.16,48000.0,28.9938,29.0274,28.9871,29.0207,48000.0
2008-06-27 14:10:00,43.15,43.19,43.13,43.16,96600.0,29.014,29.0409,29.0005,29.0207,96600.0
2008-06-27 14:15:00,43.15,43.27,43.15,43.18,97800.0,29.014,29.0947,29.014,29.0342,97800.0
2008-06-27 14:20:00,43.17,43.21,43.09,43.2,142800.0,29.0274,29.0543,28.9736,29.0476,142800.0
2008-06-27 14:25:00,43.19,43.36,43.09,43.3,275100.0,29.0409,29.1552,28.9736,29.1148,275100.0
2008-06-27 14:30:00,43.31,43.39,43.28,43.31,149400.0,29.1216,29.1754,29.1014,29.1216,149400.0
2008-06-27 14:35:00,43.31,43.33,43.28,43.29,60600.0,29.1216,29.135,29.1014,29.1081,60600.0
2008-06-27 14:40:00,43.3,43.33,43.24,43.24,64500.0,29.1148,29.135,29.0745,29.0745,64500.0
2008-06-27 14:45:00,43.25,43.33,43.21,43.33,89400.0,29.0812,29.135,29.0543,29.135,89400.0
2008-06-27 14:50:00,43.33,43.33,43.26,43.32,77400.0,29.135,29.135,29.0879,29.1283,77400.0
2008-06-27 14:55:00,43.32,43.39,43.25,43.39,81300.0,29.1283,29.1754,29.0812,29.1754,81300.0
2008-06-27 15:00:00,43.4,43.41,43.27,43.27,90900.0,29.1821,29.1888,29.0947,29.0947,90900.0
2008-06-27 15:05:00,43.27,43.33,43.18,43.33,202200.0,29.0947,29.135,29.0342,29.135,202200.0
2008-06-27 15:10:00,43.33,43.37,43.26,43.33,79500.0,29.135,29.1619,29.0879,29.135,79500.0
2008-06-27 15:15:00,43.32,43.33,43.24,43.29,54600.0,29.1283,29.135,29.0745,29.1081,54600.0
2008-06-27 15:20:00,43.27,43.33,43.22,43.26,54000.0,29.0947,29.135,29.061,29.0879,54000.0
2008-06-27 15:25:00,43.26,43.26,43.15,43.18,68700.0,29.0879,29.0879,29.014,29.0342,68700.0
2008-06-27 15:30:00,43.17,43.18,43.12,43.15,84600.0,29.0274,29.0342,28.9938,29.014,84600.0
2008-06-27 15:35:00,43.14,43.27,43.14,43.14,151500.0,29.0073,29.0947,29.0073,29.0073,151500.0
2008-06-27 15:40:00,43.14,43.32,43.13,43.26,234300.0,29.0073,29.1283,29.0005,29.0879,234300.0
2008-06-27 15:45:00,43.24,43.25,43.14,43.16,226500.0,29.0745,29.0812,29.0073,29.0207,226500.0
2008-06-27 15:50:00,43.17,43.22,43.14,43.2,201900.0,29.0274,29.061,29.0073,29.0476,201900.0
2008-06-27 15:55:00,43.2,43.35,43.15,43.3,681900.0,29.0476,29.1485,29.014,29.1148,681900.0
2008-06-30 09:30:00,43.57,43.67,43.54,43.62,288900.0,29.2964,29.3636,29.2762,29.33,288900.0
2008-06-30 09:35:00,43.63,43.88,43.63,43.81,435600.0,29.3367,29.5048,29.3367,29.4578,435600.0
2008-06-30 09:40:00,43.82,43.87,43.79,43.85,213000.0,29.4645,29.4981,29.4443,29.4847,213000.0
2008-06-30 09:45:00,43.86,43.91,43.79,43.81,223500.0,29.4914,29.525,29.4443,29.4578,223500.0
2008-06-30 09:50:00,43.8,43.84,43.73,43.77,138600.0,29.451,29.4779,29.404,29.4309,138600.0
2008-06-30 09:55:00,43.77,43.78,43.59,43.61,194100.0,29.4309,29.4376,29.3098,29.3233,194100.0
2008-06-30 10:00:00,43.61,43.73,43.59,43.61,256500.0,29.3233,29.404,29.3098,29.3233,256500.0
2008-06-30 10:05:00,43.61,43.76,43.61,43.74,209700.0,29.3233,29.4241,29.3233,29.4107,209700.0
2008-06-30 10:10:00,43.73,43.8,43.65,43.73,207300.0,29.404,29.451,29.3502,29.404,207300.0
2008-06-30 10:15:00,43.73,43.77,43.63,43.67,229200.0,29.404,29.4309,29.3367,29.3636,229200.0
2008-06-30 10:20:00,43.67,43.78,43.67,43.74,234900.0,29.3636,29.4376,29.3636,29.4107,234900.0
2008-06-30 10:25:00,43.72,43.83,43.7,43.82,300900.0,29.3972,29.4712,29.3838,29.4645,300900.0
2008-06-30 10:30:00,43.82,43.85,43.77,43.82,162600.0,29.4645,29.4847,29.4309,29.4645,162600.0
2008-06-30 10:35:00,43.81,43.91,43.8,43.84,125100.0,29.4578,29.525,29.451,29.4779,125100.0
2008-06-30 10:40:00,43.84,43.87,43.8,43.84,88500.0,29.4779,29.4981,29.451,29.4779,88500.0
2008-06-30 10:45:00,43.85,43.92,43.8,43.87,204000.0,29.4847,29.5317,29.451,29.4981,204000.0
2008-06-30 10:50:00,43.88,43.96,43.81,43.95,139800.0,29.5048,29.5586,29.4578,29.5519,139800.0
2008-06-30 10:55:00,43.95,44.0,43.92,43.98,234900.0,29.5519,29.5855,29.5317,29.5721,234900.0
2008-06-30 11:00:00,43.98,44.02,43.94,43.96,134700.0,29.5721,29.599,29.5452,29.5586,134700.0
2008-06-30 11:05:00,43.95,43.96,43.87,43.89,98700.0,29.5519,29.5586,29.4981,29.5116,98700.0
2008-06-30 11:10:00,43.88,43.99,43.87,43.95,129600.0,29.5048,29.5788,29.4981,29.5519,129600.0
2008-06-30 11:15:00,43.95,44.0,43.93,43.94,129900.0,29.5519,29.5855,29.5385,29.5452,129900.0
2008-06-30 11:20:00,43.96,43.96,43.86,43.96,111900.0,29.5586,29.5586,29.4914,29.5586,111900.0
2008-06-30 11:25:00,43.97,44.02,43.97,44.02,191400.0,29.5653,29.599,29.5653,29.599,191400.0
2008-06-30 11:30:00,44.02,44.04,43.96,43.98,218100.0,29.599,29.6124,29.5586,29.5721,218100.0
2008-06-30 11:35:00,43.98,43.99,43.89,43.91,79500.0,29.5721,29.5788,29.5116,29.525,79500.0
2008-06-30 11:40:00,43.93,43.99,43.91,43.93,64500.0,29.5385,29.5788,29.525,29.5385,64500.0
2008-06-30 11:45:00,43.93,43.93,43.86,43.9,75000.0,29.5385,29.5385,29.4914,29.5183,75000.0
2008-06-30 11:50:00,43.89,43.94,43.89,43.93,51000.0,29.5116,29.5452,29.5116,29.5385,51000.0
2008-06-30 11:55:00,43.94,43.98,43.89,43.9,77400.0,29.5452,29.5721,29.5116,29.5183,77400.0
2008-06-30 12:00:00,43.9,43.93,43.85,43.86,73500.0,29.5183,29.5385,29.4847,29.4914,73500.0
2008-06-30 12:05:00,43.86,43.96,43.84,43.94,116400.0,29.4914,29.5586,29.4779,29.5452,116400.0
2008-06-30 12:10:00,43.94,44.03,43.92,44.02,173700.0,29.5452,29.6057,29.5317,29.599,173700.0
2008-06-30 12:15:00,44.02,44.1,44.02,44.09,162000.0,29.599,29.6528,29.599,29.646,162000.0
2008-06-30 12:20:00,44.09,44.1,44.0,44.04,157800.0,29.646,29.6528,29.5855,29.6124,157800.0
2008-06-30 12:25:00,44.04,44.07,43.99,44.06,51300.0,29.6124,29.6326,29.5788,29.6259,51300.0
2008-06-30 12:30:00,44.06,44.06,44.0,44.02,62400.0,29.6259,29.6259,29.5855,29.599,62400.0
2008-06-30 12:35:00,44.02,44.03,43.98,44.01,76200.0,29.599,29.6057,29.5721,29.5922,76200.0
2008-06-30 12:40:00,44.0,44.02,43.99,43.99,53700.0,29.5855,29.599,29.5788,29.5788,53700.0
2008-06-30 12:45:00,43.99,44.07,43.98,43.99,201900.0,29.5788,29.6326,29.5721,29.5788,201900.0
2008-06-30 12:50:00,43.99,44.01,43.93,43.93,140400.0,29.5788,29.5922,29.5385,29.5385,140400.0
2008-06-30 12:55:00,43.93,43.93,43.8,43.83,191700.0,29.5385,29.5385,29.451,29.4712,191700.0
2008-06-30 13:00:00,43.84,43.87,43.81,43.87,147600.0,29.4779,29.4981,29.4578,29.4981,147600.0
2008-06-30 13:05:00,43.86,43.91,43.83,43.84,101100.0,29.4914,29.525,29.4712,29.4779,101100.0
2008-06-30 13:10:00,43.84,43.94,43.82,43.92,107700.0,29.4779,29.5452,29.4645,29.5317,107700.0
2008-06-30 13:15:00,43.92,43.93,43.85,43.92,65100.0,29.5317,29.5385,29.4847,29.5317,65100.0
2008-06-30 13:20:00,43.92,43.95,43.87,43.92,88800.0,29.5317,29.5519,29.4981,29.5317,88800.0
2008-06-30 13:25:00,43.92,43.93,43.79,43.8,95700.0,29.5317,29.5385,29.4443,29.451,95700.0
2008-06-30 13:30:00,43.8,43.81,43.75,43.75,93900.0,29.451,29.4578,29.4174,29.4174,93900.0
2008-06-30 13:35:00,43.74,43.77,43.68,43.7,78900.0,29.4107,29.4309,29.3704,29.3838,78900.0
2008-06-30 13:40:00,43.7,43.72,43.68,43.7,45900.0,29.3838,29.3972,29.3704,29.3838,45900.0
2008-06-30 13:45:00,43.71,43.73,43.67,43.69,64500.0,29.3905,29.404,29.3636,29.3771,64500.0
2008-06-30 13:50:00,43.68,43.69,43.58,43.58,130200.0,29.3704,29.3771,29.3031,29.3031,130200.0
2008-06-30 13:55:00,43.59,43.69,43.59,43.68,161400.0,29.3098,29.3771,29.3098,29.3704,161400.0
2008-06-30 14:00:00,43.69,43.75,43.66,43.75,125100.0,29.3771,29.4174,29.3569,29.4174,125100.0
2008-06-30 14:05:00,43.75,43.8,43.69,43.79,132600.0,29.4174,29.451,29.3771,29.4443,132600.0
2008-06-30 14:10:00,43.79,43.82,43.76,43.78,121200.0,29.4443,29.4645,29.4241,29.4376,121200.0
2008-06-30 14:15:00,43.79,43.8,43.76,43.77,98100.0,29.4443,29.451,29.4241,29.4309,98100.0
2008-06-30 14:20:00,43.75,43.87,43.75,43.86,132600.0,29.4174,29.4981,29.4174,29.4914,132600.0
2008-06-30 14:25:00,43.85,43.87,43.77,43.85,265200.0,29.4847,29.4981,29.4309,29.4847,265200.0
2008-06-30 14:30:00,43.85,43.86,43.78,43.82,120900.0,29.4847,29.4914,29.4376,29.4645,120900.0
2008-06-30 14:35:00,43.82,43.85,43.76,43.78,86700.0,29.4645,29.4847,29.4241,29.4376,86700.0
2008-06-30 14:40:00,43.78,43.84,43.71,43.76,114600.0,29.4376,29.4779,29.3905,29.4241,114600.0
2008-06-30 14:45:00,43.76,43.86,43.76,43.85,75600.0,29.4241,29.4914,29.4241,29.4847,75600.0
2008-06-30 14:50:00,43.86,43.87,43.79,43.83,68100.0,29.4914,29.4981,29.4443,29.4712,68100.0
2008-06-30 14:55:00,43.83,43.84,43.78,43.79,76800.0,29.4712,29.4779,29.4376,29.4443,76800.0
2008-06-30 15:00:00,43.8,43.87,43.8,43.87,57000.0,29.451,29.4981,29.451,29.4981,57000.0
2008-06-30 15:05:00,43.87,43.91,43.84,43.85,76200.0,29.4981,29.525,29.4779,29.4847,76200.0
2008-06-30 15:10:00,43.85,43.91,43.84,43.88,89100.0,29.4847,29.525,29.4779,29.5048,89100.0
2008-06-30 15:15:00,43.88,43.92,43.86,43.9,80700.0,29.5048,29.5317,29.4914,29.5183,80700.0
2008-06-30 15:20:00,43.9,43.91,43.85,43.9,121200.0,29.5183,29.525,29.4847,29.5183,121200.0
2008-06-30 15:25:00,43.9,43.9,43.84,43.88,133200.0,29.5183,29.5183,29.4779,29.5048,133200.0
2008-06-30 15:30:00,43.89,43.89,43.78,43.83,90300.0,29.5116,29.5116,29.4376,29.4712,90300.0
2008-06-30 15:35:00,43.82,43.92,43.82,43.84,151500.0,29.4645,29.5317,29.4645,29.4779,151500.0
2008-06-30 15:40:00,43.85,43.93,43.85,43.93,172200.0,29.4847,29.5385,29.4847,29.5385,172200.0
2008-06-30 15:45:00,43.93,43.93,43.82,43.84,248400.0,29.5385,29.5385,29.4645,29.4779,248400.0
2008-06-30 15:50:00,43.84,43.85,43.75,43.78,211800.0,29.4779,29.4847,29.4174,29.4376,211800.0
2008-06-30 15:55:00,43.78,43.89,43.66,43.78,1170900.0,29.4376,29.5116,29.3569,29.4376,1170900.0
2008-07-01 09:30:00,42.86,43.01,42.83,42.97,461400.0,28.819,28.9198,28.7988,28.893,461400.0
2008-07-01 09:35:00,42.96,42.97,42.78,42.79,383400.0,28.8862,28.893,28.7652,28.7719,383400.0
2008-07-01 09:40:00,42.79,42.81,42.68,42.71,350100.0,28.7719,28.7854,28.698,28.7181,350100.0
2008-07-01 09:45:00,42.7,42.91,42.69,42.87,253200.0,28.7114,28.8526,28.7047,28.8257,253200.0
2008-07-01 09:50:00,42.87,42.94,42.86,42.88,180300.0,28.8257,28.8728,28.819,28.8324,180300.0
2008-07-01 09:55:00,42.88,42.91,42.85,42.85,286800.0,28.8324,28.8526,28.8123,28.8123,286800.0
2008-07-01 10:00:00,42.85,43.18,42.85,43.18,727500.0,28.8123,29.0342,28.8123,29.0342,727500.0
2008-07-01 10:05:00,43.18,43.26,43.16,43.23,417900.0,29.0342,29.0879,29.0207,29.0678,417900.0
2008-07-01 10:10:00,43.22,43.26,43.06,43.08,344700.0,29.061,29.0879,28.9535,28.9669,344700.0
2008-07-01 10:15:00,43.09,43.13,43.0,43.09,310200.0,28.9736,29.0005,28.9131,28.9736,310200.0
2008-07-01 10:20:00,43.1,43.13,43.0,43.08,291000.0,28.9804,29.0005,28.9131,28.9669,291000.0
2008-07-01 10:25:00,43.08,43.09,42.99,43.08,286500.0,28.9669,28.9736,28.9064,28.9669,286500.0
2008-07-01 10:30:00,43.07,43.19,43.07,43.17,339600.0,28.9602,29.0409,28.9602,29.0274,339600.0
2008-07-01 10:35:00,43.17,43.24,43.13,43.19,285600.0,29.0274,29.0745,29.0005,29.0409,285600.0
2008-07-01 10:40:00,43.18,43.2,43.1,43.17,158400.0,29.0342,29.0476,28.9804,29.0274,158400.0
2008-07-01 10:45:00,43.16,43.31,43.09,43.3,288600.0,29.0207,29.1216,28.9736,29.1148,288600.0
2008-07-01 10:50:00,43.32,43.32,43.21,43.26,226500.0,29.1283,29.1283,29.0543,29.0879,226500.0
2008-07-01 10:55:00,43.28,43.32,43.24,43.31,156900.0,29.1014,29.1283,29.0745,29.1216,156900.0
2008-07-01 11:00:00,43.31,43.41,43.3,43.33,174300.0,29.1216,29.1888,29.1148,29.135,174300.0
2008-07-01 11:05:00,43.33,43.35,43.22,43.22,157800.0,29.135,29.1485,29.061,29.061,157800.0
2008-07-01 11:10:00,43.23,43.29,43.21,43.29,198600.0,29.0678,29.1081,29.0543,29.1081,198600.0
2008-07-01 11:15:00,43.29,43.29,43.04,43.05,207000.0,29.1081,29.1081,28.94,28.9467,207000.0
2008-07-01 11:20:00,43.05,43.13,43.01,43.04,136200.0,28.9467,29.0005,28.9198,28.94,136200.0
2008-07-01 11:25:00,43.05,43.1,43.02,43.02,164400.0,28.9467,28.9804,28.9266,28.9266,164400.0
2008-07-01 11:30:00,43.02,43.09,43.0,43.06,176100.0,28.9266,28.9736,28.9131,28.9535,176100.0
2008-07-01 11:35:00,43.05,43.1,43.03,43.04,106800.0,28.9467,28.9804,28.9333,28.94,106800.0
2008-07-01 11:40:00,43.04,43.04,42.95,42.97,205500.0,28.94,28.94,28.8795,28.893,205500.0
2008-07-01 11:45:00,42.97,43.03,42.96,42.99,96900.0,28.893,28.9333,28.8862,28.9064,96900.0
2008-07-01 11:50:00,43.0,43.03,42.92,42.92,67200.0,28.9131,28.9333,28.8593,28.8593,67200.0
2008-07-01 11:55:00,42.92,42.94,42.84,42.87,156300.0,28.8593,28.8728,28.8055,28.8257,156300.0
2008-07-01 12:00:00,42.87,42.87,42.79,42.8,188100.0,28.8257,28.8257,28.7719,28.7786,188100.0
2008-07-01 12:05:00,42.8,42.82,42.72,42.76,146700.0,28.7786,28.7921,28.7249,28.7517,146700.0
2008-07-01 12:10:00,42.75,42.76,42.58,42.61,255300.0,28.745,28.7517,28.6307,28.6509,255300.0
2008-07-01 12:15:00,42.61,42.61,42.45,42.51,234300.0,28.6509,28.6509,28.5433,28.5836,234300.0
2008-07-01 12:20:00,42.53,42.54,42.36,42.41,243900.0,28.5971,28.6038,28.4828,28.5164,243900.0
2008-07-01 12:25:00,42.39,42.5,42.26,42.32,421500.0,28.503,28.5769,28.4155,28.4559,421500.0
2008-07-01 12:30:00,42.33,42.43,42.3,42.42,191400.0,28.4626,28.5299,28.4424,28.5231,191400.0
2008-07-01 12:35:00,42.43,42.51,42.43,42.49,141300.0,28.5299,28.5836,28.5299,28.5702,141300.0
2008-07-01 12:40:00,42.49,42.5,42.39,42.41,171000.0,28.5702,28.5769,28.503,28.5164,171000.0
2008-07-01 12:45:00,42.41,42.57,42.41,42.56,190200.0,28.5164,28.624,28.5164,28.6173,190200.0
2008-07-01 12:50:00,42.56,42.62,42.53,42.61,181500.0,28.6173,28.6576,28.5971,28.6509,181500.0
2008-07-01 12:55:00,42.61,42.65,42.56,42.57,136500.0,28.6509,28.6778,28.6173,28.624,136500.0
2008-07-01 13:00:00,42.56,42.62,42.54,42.57,114000.0,28.6173,28.6576,28.6038,28.624,114000.0
2008-07-01 13:05:00,42.57,42.6,42.47,42.48,249300.0,28.624,28.6442,28.5568,28.5635,249300.0
2008-07-01 13:10:00,42.47,42.54,42.43,42.52,194100.0,28.5568,28.6038,28.5299,28.5904,194100.0
2008-07-01 13:15:00,42.52,42.58,42.49,42.52,112200.0,28.5904,28.6307,28.5702,28.5904,112200.0
2008-07-01 13:20:00,42.53,42.7,42.53,42.65,204900.0,28.5971,28.7114,28.5971,28.6778,204900.0
2008-07-01 13:25:00,42.65,42.68,42.56,42.61,163800.0,28.6778,28.698,28.6173,28.6509,163800.0
2008-07-01 13:30:00,42.61,42.64,42.52,42.59,110400.0,28.6509,28.6711,28.5904,28.6374,110400.0
2008-07-01 13:35:00,42.58,42.58,42.51,42.55,110700.0,28.6307,28.6307,28.5836,28.6105,110700.0
2008-07-01 13:40:00,42.58,42.6,42.5,42.55,123900.0,28.6307,28.6442,28.5769,28.6105,123900.0
2008-07-01 13:45:00,42.54,42.73,42.53,42.72,193800.0,28.6038,28.7316,28.5971,28.7249,193800.0
2008-07-01 13:50:00,42.73,42.82,42.71,42.75,239400.0,28.7316,28.7921,28.7181,28.745,239400.0
2008-07-01 13:55:00,42.76,42.82,42.72,42.75,218700.0,28.7517,28.7921,28.7249,28.745,218700.0
2008-07-01 14:00:00,42.74,42.89,42.74,42.84,218700.0,28.7383,28.8392,28.7383,28.8055,218700.0
2008-07-01 14:05:00,42.84,42.99,42.81,42.94,353400.0,28.8055,28.9064,28.7854,28.8728,353400.0
2008-07-01 14:10:00,42.94,43.11,42.93,42.98,279300.0,28.8728,28.9871,28.8661,28.8997,279300.0
2008-07-01 14:15:00,42.98,43.06,42.95,43.05,203700.0,28.8997,28.9535,28.8795,28.9467,203700.0
2008-07-01 14:20:00,43.04,43.15,43.04,43.13,253800.0,28.94,29.014,28.94,29.0005,253800.0
2008-07-01 14:25:00,43.11,43.12,43.0,43.03,263400.0,28.9871,28.9938,28.9131,28.9333,263400.0
2008-07-01 14:30:00,43.02,43.09,42.98,43.09,281100.0,28.9266,28.9736,28.8997,28.9736,281100.0
2008-07-01 14:35:00,43.1,43.2,43.06,43.12,159300.0,28.9804,29.0476,28.9535,28.9938,159300.0
2008-07-01 14:40:00,43.12,43.37,43.09,43.37,380100.0,28.9938,29.1619,28.9736,29.1619,380100.0
2008-07-01 14:45:00,43.38,43.46,43.36,43.37,341700.0,29.1686,29.2224,29.1552,29.1619,341700.0
2008-07-01 14:50:00,43.37,43.39,43.3,43.39,186900.0,29.1619,29.1754,29.1148,29.1754,186900.0
2008-07-01 14:55:00,43.37,43.42,43.36,43.37,185100.0,29.1619,29.1955,29.1552,29.1619,185100.0
2008-07-01 15:00:00,43.36,43.37,43.27,43.29,244500.0,29.1552,29.1619,29.0947,29.1081,244500.0
2008-07-01 15:05:00,43.28,43.32,43.18,43.3,187200.0,29.1014,29.1283,29.0342,29.1148,187200.0
2008-07-01 15:10:00,43.31,43.33,43.17,43.23,182400.0,29.1216,29.135,29.0274,29.0678,182400.0
2008-07-01 15:15:00,43.26,43.33,43.14,43.16,227700.0,29.0879,29.135,29.0073,29.0207,227700.0
2008-07-01 15:20:00,43.16,43.32,43.11,43.31,233100.0,29.0207,29.1283,28.9871,29.1216,233100.0
2008-07-01 15:25:00,43.31,43.35,43.23,43.25,266400.0,29.1216,29.1485,29.0678,29.0812,266400.0
2008-07-01 15:30:00,43.24,43.36,43.22,43.29,166500.0,29.0745,29.1552,29.061,29.1081,166500.0
2008-07-01 15:35:00,43.3,43.43,43.3,43.43,240900.0,29.1148,29.2023,29.1148,29.2023,240900.0
2008-07-01 15:40:00,43.43,43.44,43.27,43.3,241200.0,29.2023,29.209,29.0947,29.1148,241200.0
2008-07-01 15:45:00,43.3,43.37,43.25,43.36,282000.0,29.1148,29.1619,29.0812,29.1552,282000.0
2008-07-01 15:50:00,43.36,43.44,43.28,43.42,351600.0,29.1552,29.209,29.1014,29.1955,351600.0
2008-07-01 15:55:00,43.42,43.49,43.36,43.38,894000.0,29.1955,29.2426,29.1552,29.1686,894000.0
2008-07-02 09:30:00,43.24,43.37,43.22,43.32,220500.0,29.0745,29.1619,29.061,29.1283,220500.0
2008-07-02 09:35:00,43.31,43.44,43.31,43.44,283500.0,29.1216,29.209,29.1216,29.209,283500.0
2008-07-02 09:40:00,43.43,43.5,43.35,43.35,130500.0,29.2023,29.2493,29.1485,29.1485,130500.0
2008-07-02 09:45:00,43.35,43.46,43.34,43.36,202800.0,29.1485,29.2224,29.1417,29.1552,202800.0
2008-07-02 09:50:00,43.35,43.36,43.08,43.08,213600.0,29.1485,29.1552,28.9669,28.9669,213600.0
2008-07-02 09:55:00,43.09,43.26,43.04,43.14,229500.0,28.9736,29.0879,28.94,29.0073,229500.0
2008-07-02 10:00:00,43.15,43.25,43.15,43.25,258600.0,29.014,29.0812,29.014,29.0812,258600.0
2008-07-02 10:05:00,43.24,43.27,43.12,43.23,218400.0,29.0745,29.0947,28.9938,29.0678,218400.0
2008-07-02 10:10:00,43.23,43.32,43.19,43.22,112800.0,29.0678,29.1283,29.0409,29.061,112800.0
2008-07-02 10:15:00,43.23,43.23,43.13,43.13,148500.0,29.0678,29.0678,29.0005,29.0005,148500.0
2008-07-02 10:20:00,43.15,43.17,43.11,43.15,100500.0,29.014,29.0274,28.9871,29.014,100500.0
2008-07-02 10:25:00,43.14,43.14,43.02,43.04,159900.0,29.0073,29.0073,28.9266,28.94,159900.0
2008-07-02 10:30:00,43.06,43.09,43.0,43.05,123900.0,28.9535,28.9736,28.9131,28.9467,123900.0
2008-07-02 10:35:00,43.06,43.13,42.99,43.04,291300.0,28.9535,29.0005,28.9064,28.94,291300.0
2008-07-02 10:40:00,43.04,43.13,43.01,43.1,140700.0,28.94,29.0005,28.9198,28.9804,140700.0
2008-07-02 10:45:00,43.11,43.19,43.09,43.14,129300.0,28.9871,29.0409,28.9736,29.0073,129300.0
2008-07-02 10:50:00,43.15,43.18,43.12,43.14,176400.0,29.014,29.0342,28.9938,29.0073,176400.0
2008-07-02 10:55:00,43.13,43.16,43.1,43.1,69900.0,29.0005,29.0207,28.9804,28.9804,69900.0
2008-07-02 11:00:00,43.11,43.13,43.03,43.03,88200.0,28.9871,29.0005,28.9333,28.9333,88200.0
2008-07-02 11:05:00,43.02,43.02,42.96,43.01,65100.0,28.9266,28.9266,28.8862,28.9198,65100.0
2008-07-02 11:10:00,43.02,43.03,42.88,42.92,344100.0,28.9266,28.9333,28.8324,28.8593,344100.0
2008-07-02 11:15:00,42.92,42.99,42.92,42.98,105600.0,28.8593,28.9064,28.8593,28.8997,105600.0
2008-07-02 11:20:00,42.98,43.03,42.95,43.02,97200.0,28.8997,28.9333,28.8795,28.9266,97200.0
2008-07-02 11:25:00,43.02,43.03,42.92,42.93,108000.0,28.9266,28.9333,28.8593,28.8661,108000.0
2008-07-02 11:30:00,42.93,42.98,42.9,42.92,168000.0,28.8661,28.8997,28.8459,28.8593,168000.0
2008-07-02 11:35:00,42.92,42.95,42.8,42.85,145200.0,28.8593,28.8795,28.7786,28.8123,145200.0
2008-07-02 11:40:00,42.88,42.93,42.78,42.79,126600.0,28.8324,28.8661,28.7652,28.7719,126600.0
2008-07-02 11:45:00,42.78,42.79,42.73,42.78,90900.0,28.7652,28.7719,28.7316,28.7652,90900.0
2008-07-02 11:50:00,42.78,42.78,42.67,42.7,81300.0,28.7652,28.7652,28.6912,28.7114,81300.0
2008-07-02 11:55:00,42.7,42.73,42.58,42.6,122400.0,28.7114,28.7316,28.6307,28.6442,122400.0
2008-07-02 12:00:00,42.6,42.63,42.55,42.59,127800.0,28.6442,28.6643,28.6105,28.6374,127800.0
2008-07-02 12:05:00,42.57,42.7,42.57,42.7,112800.0,28.624,28.7114,28.624,28.7114,112800.0
2008-07-02 12:10:00,42.7,42.74,42.69,42.73,142500.0,28.7114,28.7383,28.7047,28.7316,142500.0
2008-07-02 12:15:00,42.73,42.75,42.66,42.69,77400.0,28.7316,28.745,28.6845,28.7047,77400.0
2008-07-02 12:20:00,42.69,42.7,42.63,42.67,97500.0,28.7047,28.7114,28.6643,28.6912,97500.0
2008-07-02 12:25:00,42.67,42.68,42.53,42.58,213900.0,28.6912,28.698,28.5971,28.6307,213900.0
2008-07-02 12:30:00,42.59,42.59,42.52,42.55,89400.0,28.6374,28.6374,28.5904,28.6105,89400.0
2008-07-02 12:35:00,42.55,42.64,42.49,42.64,219000.0,28.6105,28.6711,28.5702,28.6711,219000.0
2008-07-02 12:40:00,42.65,42.66,42.6,42.62,71100.0,28.6778,28.6845,28.6442,28.6576,71100.0
2008-07-02 12:45:00,42.61,42.63,42.58,42.61,65100.0,28.6509,28.6643,28.6307,28.6509,65100.0
2008-07-02 12:50:00,42.62,42.69,42.61,42.65,48300.0,28.6576,28.7047,28.6509,28.6778,48300.0
2008-07-02 12:55:00,42.64,42.68,42.59,42.65,51300.0,28.6711,28.698,28.6374,28.6778,51300.0
2008-07-02 13:00:00,42.63,42.65,42.58,42.59,61500.0,28.6643,28.6778,28.6307,28.6374,61500.0
2008-07-02 13:05:00,42.59,42.61,42.49,42.49,70200.0,28.6374,28.6509,28.5702,28.5702,70200.0
2008-07-02 13:10:00,42.49,42.55,42.47,42.54,45900.0,28.5702,28.6105,28.5568,28.6038,45900.0
2008-07-02 13:15:00,42.53,42.56,42.47,42.56,65700.0,28.5971,28.6173,28.5568,28.6173,65700.0
2008-07-02 13:20:00,42.57,42.63,42.55,42.62,91800.0,28.624,28.6643,28.6105,28.6576,91800.0
2008-07-02 13:25:00,42.63,42.67,42.6,42.65,61500.0,28.6643,28.6912,28.6442,28.6778,61500.0
2008-07-02 13:30:00,42.64,42.71,42.64,42.69,123300.0,28.6711,28.7181,28.6711,28.7047,123300.0
2008-07-02 13:35:00,42.67,42.67,42.55,42.59,92700.0,28.6912,28.6912,28.6105,28.6374,92700.0
2008-07-02 13:40:00,42.59,42.63,42.57,42.63,132600.0,28.6374,28.6643,28.624,28.6643,132600.0
2008-07-02 13:45:00,42.63,42.68,42.5,42.68,96600.0,28.6643,28.698,28.5769,28.698,96600.0
2008-07-02 13:50:00,42.67,42.78,42.61,42.73,181500.0,28.6912,28.7652,28.6509,28.7316,181500.0
2008-07-02 13:55:00,42.73,42.79,42.68,42.73,176400.0,28.7316,28.7719,28.698,28.7316,176400.0
2008-07-02 14:00:00,42.73,42.75,42.6,42.67,206100.0,28.7316,28.745,28.6442,28.6912,206100.0
2008-07-02 14:05:00,42.67,42.71,42.58,42.6,156000.0,28.6912,28.7181,28.6307,28.6442,156000.0
2008-07-02 14:10:00,42.6,42.63,42.56,42.6,84600.0,28.6442,28.6643,28.6173,28.6442,84600.0
2008-07-02 14:15:00,42.57,42.7,42.55,42.66,84300.0,28.624,28.7114,28.6105,28.6845,84300.0
2008-07-02 14:20:00,42.67,42.67,42.56,42.62,132900.0,28.6912,28.6912,28.6173,28.6576,132900.0
2008-07-02 14:25:00,42.61,42.61,42.42,42.46,181200.0,28.6509,28.6509,28.5231,28.55,181200.0
2008-07-02 14:30:00,42.45,42.59,42.45,42.53,107700.0,28.5433,28.6374,28.5433,28.5971,107700.0
2008-07-02 14:35:00,42.53,42.53,42.38,42.4,123900.0,28.5971,28.5971,28.4962,28.5097,123900.0
2008-07-02 14:40:00,42.38,42.44,42.33,42.34,172200.0,28.4962,28.5366,28.4626,28.4693,172200.0
2008-07-02 14:45:00,42.35,42.45,42.34,42.39,158100.0,28.4761,28.5433,28.4693,28.503,158100.0
2008-07-02 14:50:00,42.39,42.45,42.33,42.33,128400.0,28.503,28.5433,28.4626,28.4626,128400.0
2008-07-02 14:55:00,42.32,42.37,42.26,42.35,129300.0,28.4559,28.4895,28.4155,28.4761,129300.0
2008-07-02 15:00:00,42.37,42.42,42.27,42.4,99300.0,28.4895,28.5231,28.4223,28.5097,99300.0
2008-07-02 15:05:00,42.4,42.41,41.99,42.23,134700.0,28.5097,28.5164,28.234,28.3954,134700.0
2008-07-02 15:10:00,42.23,42.28,42.21,42.24,186600.0,28.3954,28.429,28.3819,28.4021,186600.0
2008-07-02 15:15:00,42.22,42.32,42.19,42.25,194700.0,28.3887,28.4559,28.3685,28.4088,194700.0
2008-07-02 15:20:00,42.24,42.36,42.24,42.3,225300.0,28.4021,28.4828,28.4021,28.4424,225300.0
2008-07-02 15:25:00,42.31,42.38,42.17,42.18,141300.0,28.4492,28.4962,28.355,28.3618,141300.0
2008-07-02 15:30:00,42.2,42.21,42.0,42.0,460200.0,28.3752,28.3819,28.2407,28.2407,460200.0
2008-07-02 15:35:00,42.0,42.14,41.96,42.1,357300.0,28.2407,28.3349,28.2138,28.308,357300.0
2008-07-02 15:40:00,42.1,42.17,41.99,42.01,746700.0,28.308,28.355,28.234,28.2474,746700.0
2008-07-02 15:45:00,42.0,42.03,41.79,41.79,747900.0,28.2407,28.2609,28.0995,28.0995,747900.0
2008-07-02 15:50:00,41.79,41.88,41.73,41.87,729600.0,28.0995,28.16,28.0592,28.1533,729600.0
2008-07-02 15:55:00,41.87,41.94,41.6,41.83,2395500.0,28.1533,28.2004,27.9718,28.1264,2395500.0
2008-07-02 16:00:00,41.72,42.0,41.72,41.85,8334600.0,28.0525,28.2407,28.0525,28.1399,8334600.0
2008-07-02 16:05:00,41.84,41.86,41.79,41.86,10200.0,28.1331,28.1466,28.0995,28.1466,10200.0
2008-07-02 16:10:00,41.82,41.82,41.82,41.82,14700.0,28.1197,28.1197,28.1197,28.1197,14700.0
2008-07-03 08:00:00,41.5,41.5,41.5,41.5,0.0,27.9045,27.9045,27.9045,27.9045,0.0
2008-07-03 08:05:00,41.5,41.5,41.49,41.5,1800.0,27.9045,27.9045,27.8978,27.9045,1800.0
2008-07-03 08:10:00,41.43,41.43,41.43,41.43,1500.0,27.8575,27.8575,27.8575,27.8575,1500.0
2008-07-03 08:15:00,41.33,41.33,41.33,41.33,300.0,27.7902,27.7902,27.7902,27.7902,300.0
2008-07-03 08:20:00,41.43,41.43,41.43,41.43,300.0,27.8575,27.8575,27.8575,27.8575,300.0
2008-07-03 08:25:00,41.74,41.74,41.74,41.74,1200.0,28.0659,28.0659,28.0659,28.0659,1200.0
2008-07-03 08:30:00,41.75,41.89,41.71,41.89,4200.0,28.0726,28.1668,28.0457,28.1668,4200.0
2008-07-03 08:35:00,41.89,41.89,41.89,41.89,0.0,28.1668,28.1668,28.1668,28.1668,0.0
2008-07-03 08:40:00,41.89,41.89,41.89,41.89,0.0,28.1668,28.1668,28.1668,28.1668,0.0
2008-07-03 08:45:00,41.89,41.89,41.89,41.89,0.0,28.1668,28.1668,28.1668,28.1668,0.0
2008-07-03 08:50:00,41.89,41.89,41.89,41.89,0.0,28.1668,28.1668,28.1668,28.1668,0.0
2008-07-03 08:55:00,41.8,41.8,41.8,41.8,300.0,28.1062,28.1062,28.1062,28.1062,300.0
2008-07-03 09:00:00,41.83,41.93,41.83,41.93,900.0,28.1264,28.1937,28.1264,28.1937,900.0
2008-07-03 09:05:00,41.93,41.93,41.93,41.93,0.0,28.1937,28.1937,28.1937,28.1937,0.0
2008-07-03 09:10:00,41.97,41.97,41.97,41.97,3000.0,28.2206,28.2206,28.2206,28.2206,3000.0
2008-07-03 09:15:00,41.97,41.97,41.97,41.97,0.0,28.2206,28.2206,28.2206,28.2206,0.0
2008-07-03 09:20:00,41.92,41.92,41.92,41.92,600.0,28.1869,28.1869,28.1869,28.1869,600.0
2008-07-03 09:25:00,41.99,42.02,41.9,41.9,9000.0,28.234,28.2542,28.1735,28.1735,9000.0
2008-07-03 09:30:00,41.91,42.14,41.87,42.01,762000.0,28.1802,28.3349,28.1533,28.2474,762000.0
2008-07-03 09:35:00,42.02,42.03,41.91,41.91,482700.0,28.2542,28.2609,28.1802,28.1802,482700.0
2008-07-03 09:40:00,41.91,41.92,41.59,41.62,664500.0,28.1802,28.1869,27.965,27.9852,664500.0
2008-07-03 09:45:00,41.61,41.69,41.44,41.6,1149000.0,27.9785,28.0323,27.8642,27.9718,1149000.0
2008-07-03 09:50:00,41.6,41.66,41.3,41.45,683400.0,27.9718,28.0121,27.77,27.8709,683400.0
2008-07-03 09:55:00,41.45,41.56,41.4,41.45,655200.0,27.8709,27.9449,27.8373,27.8709,655200.0
2008-07-03 10:00:00,41.45,41.45,41.27,41.33,1097700.0,27.8709,27.8709,27.7499,27.7902,1097700.0
2008-07-03 10:05:00,41.32,41.42,41.2,41.25,636000.0,27.7835,27.8507,27.7028,27.7364,636000.0
2008-07-03 10:10:00,41.23,41.35,41.17,41.3,339600.0,27.723,27.8037,27.6826,27.77,339600.0
2008-07-03 10:15:00,41.32,41.5,41.26,41.46,288900.0,27.7835,27.9045,27.7431,27.8776,288900.0
2008-07-03 10:20:00,41.45,41.72,41.43,41.66,736500.0,27.8709,28.0525,27.8575,28.0121,736500.0
2008-07-03 10:25:00,41.68,41.81,41.63,41.8,374400.0,28.0256,28.113,27.9919,28.1062,374400.0
2008-07-03 10:30:00,41.8,41.87,41.76,41.8,376200.0,28.1062,28.1533,28.0793,28.1062,376200.0
2008-07-03 10:35:00,41.8,41.97,41.76,41.96,362700.0,28.1062,28.2206,28.0793,28.2138,362700.0
2008-07-03 10:40:00,41.96,42.03,41.91,42.0,494100.0,28.2138,28.2609,28.1802,28.2407,494100.0
2008-07-03 10:45:00,41.99,42.0,41.81,41.97,489300.0,28.234,28.2407,28.113,28.2206,489300.0
2008-07-03 10:50:00,41.97,42.06,41.97,42.03,413400.0,28.2206,28.2811,28.2206,28.2609,413400.0
2008-07-03 10:55:00,42.03,42.03,41.86,41.89,352800.0,28.2609,28.2609,28.1466,28.1668,352800.0
2008-07-03 11:00:00,41.88,42.04,41.84,41.93,579000.0,28.16,28.2676,28.1331,28.1937,579000.0
2008-07-03 11:05:00,41.94,42.13,41.92,42.13,224700.0,28.2004,28.3281,28.1869,28.3281,224700.0
2008-07-03 11:10:00,42.12,42.3,42.05,42.12,417600.0,28.3214,28.4424,28.2743,28.3214,417600.0
2008-07-03 11:15:00,42.12,42.14,41.99,42.09,695400.0,28.3214,28.3349,28.234,28.3012,695400.0
2008-07-03 11:20:00,42.09,42.11,42.0,42.05,576000.0,28.3012,28.3147,28.2407,28.2743,576000.0
2008-07-03 11:25:00,42.05,42.17,42.01,42.17,203700.0,28.2743,28.355,28.2474,28.355,203700.0
2008-07-03 11:30:00,42.17,42.2,41.98,42.03,345600.0,28.355,28.3752,28.2273,28.2609,345600.0
2008-07-03 11:35:00,42.03,42.09,41.99,42.09,100800.0,28.2609,28.3012,28.234,28.3012,100800.0
2008-07-03 11:40:00,42.08,42.08,41.98,41.98,161400.0,28.2945,28.2945,28.2273,28.2273,161400.0
2008-07-03 11:45:00,41.98,42.08,41.98,42.08,101100.0,28.2273,28.2945,28.2273,28.2945,101100.0
2008-07-03 11:50:00,42.08,42.12,42.02,42.02,102000.0,28.2945,28.3214,28.2542,28.2542,102000.0
2008-07-03 11:55:00,42.02,42.03,41.95,41.99,146700.0,28.2542,28.2609,28.2071,28.234,146700.0
2008-07-03 12:00:00,41.99,42.01,41.85,41.86,246000.0,28.234,28.2474,28.1399,28.1466,246000.0
2008-07-03 12:05:00,41.87,41.88,41.78,41.79,171000.0,28.1533,28.16,28.0928,28.0995,171000.0
2008-07-03 12:10:00,41.79,41.84,41.78,41.84,144000.0,28.0995,28.1331,28.0928,28.1331,144000.0
2008-07-03 12:15:00,41.84,41.91,41.8,41.91,58200.0,28.1331,28.1802,28.1062,28.1802,58200.0
2008-07-03 12:20:00,41.92,41.93,41.82,41.9,133800.0,28.1869,28.1937,28.1197,28.1735,133800.0
2008-07-03 12:25:00,41.9,41.96,41.86,41.94,174900.0,28.1735,28.2138,28.1466,28.2004,174900.0
2008-07-03 12:30:00,41.94,41.94,41.78,41.83,149700.0,28.2004,28.2004,28.0928,28.1264,149700.0
2008-07-03 12:35:00,41.82,41.96,41.78,41.88,128100.0,28.1197,28.2138,28.0928,28.16,128100.0
2008-07-03 12:40:00,41.87,41.91,41.78,41.89,246000.0,28.1533,28.1802,28.0928,28.1668,246000.0
2008-07-03 12:45:00,41.89,41.91,41.82,41.89,237900.0,28.1668,28.1802,28.1197,28.1668,237900.0
2008-07-03 12:50:00,41.89,41.89,41.78,41.83,294900.0,28.1668,28.1668,28.0928,28.1264,294900.0
2008-07-03 12:55:00,41.83,41.91,41.76,41.87,638100.0,28.1264,28.1802,28.0793,28.1533,638100.0
2008-07-07 09:30:00,43.31,43.4,43.2,43.4,649500.0,29.1216,29.1821,29.0476,29.1821,649500.0
2008-07-07 09:35:00,43.4,43.59,43.39,43.57,453300.0,29.1821,29.3098,29.1754,29.2964,453300.0
2008-07-07 09:40:00,43.57,43.57,43.44,43.49,439800.0,29.2964,29.2964,29.209,29.2426,439800.0
2008-07-07 09:45:00,43.51,43.59,43.48,43.54,262200.0,29.256,29.3098,29.2359,29.2762,262200.0
2008-07-07 09:50:00,43.55,43.63,43.46,43.6,249600.0,29.2829,29.3367,29.2224,29.3166,249600.0
2008-07-07 09:55:00,43.6,43.64,43.53,43.6,201000.0,29.3166,29.3435,29.2695,29.3166,201000.0
2008-07-07 10:00:00,43.61,43.62,43.48,43.48,339300.0,29.3233,29.33,29.2359,29.2359,339300.0
2008-07-07 10:05:00,43.49,43.55,43.48,43.52,257700.0,29.2426,29.2829,29.2359,29.2628,257700.0
2008-07-07 10:10:00,43.53,43.56,43.47,43.47,229200.0,29.2695,29.2897,29.2291,29.2291,229200.0
2008-07-07 10:15:00,43.47,43.48,43.36,43.37,378000.0,29.2291,29.2359,29.1552,29.1619,378000.0
2008-07-07 10:20:00,43.37,43.5,43.37,43.47,283200.0,29.1619,29.2493,29.1619,29.2291,283200.0
2008-07-07 10:25:00,43.46,43.53,43.43,43.51,275100.0,29.2224,29.2695,29.2023,29.256,275100.0
2008-07-07 10:30:00,43.52,43.57,43.51,43.54,181800.0,29.2628,29.2964,29.256,29.2762,181800.0
2008-07-07 10:35:00,43.54,43.6,43.49,43.59,256200.0,29.2762,29.3166,29.2426,29.3098,256200.0
2008-07-07 10:40:00,43.6,43.64,43.55,43.58,156000.0,29.3166,29.3435,29.2829,29.3031,156000.0
2008-07-07 10:45:00,43.58,43.62,43.48,43.49,141600.0,29.3031,29.33,29.2359,29.2426,141600.0
2008-07-07 10:50:00,43.48,43.55,43.48,43.51,139500.0,29.2359,29.2829,29.2359,29.256,139500.0
2008-07-07 10:55:00,43.5,43.51,43.43,43.45,114000.0,29.2493,29.256,29.2023,29.2157,114000.0
2008-07-07 11:00:00,43.45,43.57,43.42,43.55,145800.0,29.2157,29.2964,29.1955,29.2829,145800.0
2008-07-07 11:05:00,43.54,43.55,43.36,43.39,100500.0,29.2762,29.2829,29.1552,29.1754,100500.0
2008-07-07 11:10:00,43.38,43.42,43.35,43.39,123600.0,29.1686,29.1955,29.1485,29.1754,123600.0
2008-07-07 11:15:00,43.39,43.45,43.36,43.45,106500.0,29.1754,29.2157,29.1552,29.2157,106500.0
2008-07-07 11:20:00,43.46,43.5,43.37,43.37,82800.0,29.2224,29.2493,29.1619,29.1619,82800.0
2008-07-07 11:25:00,43.38,43.44,43.37,43.43,67500.0,29.1686,29.209,29.1619,29.2023,67500.0
2008-07-07 11:30:00,43.43,43.47,43.34,43.36,108600.0,29.2023,29.2291,29.1417,29.1552,108600.0
2008-07-07 11:35:00,43.36,43.46,43.36,43.41,200700.0,29.1552,29.2224,29.1552,29.1888,200700.0
2008-07-07 11:40:00,43.41,43.42,43.28,43.29,116700.0,29.1888,29.1955,29.1014,29.1081,116700.0
2008-07-07 11:45:00,43.29,43.32,43.25,43.25,141300.0,29.1081,29.1283,29.0812,29.0812,141300.0
2008-07-07 11:50:00,43.26,43.32,43.2,43.29,168900.0,29.0879,29.1283,29.0476,29.1081,168900.0
2008-07-07 11:55:00,43.29,43.32,43.21,43.23,112800.0,29.1081,29.1283,29.0543,29.0678,112800.0
2008-07-07 12:00:00,43.22,43.25,43.18,43.25,34800.0,29.061,29.0812,29.0342,29.0812,34800.0
2008-07-07 12:05:00,43.24,43.29,43.16,43.16,66600.0,29.0745,29.1081,29.0207,29.0207,66600.0
2008-07-07 12:10:00,43.17,43.19,43.03,43.04,108900.0,29.0274,29.0409,28.9333,28.94,108900.0
2008-07-07 12:15:00,43.04,43.05,42.89,42.93,109800.0,28.94,28.9467,28.8392,28.8661,109800.0
2008-07-07 12:20:00,42.93,42.93,42.79,42.88,190800.0,28.8661,28.8661,28.7719,28.8324,190800.0
2008-07-07 12:25:00,42.89,42.95,42.77,42.79,210900.0,28.8392,28.8795,28.7585,28.7719,210900.0
2008-07-07 12:30:00,42.79,42.82,42.69,42.71,302100.0,28.7719,28.7921,28.7047,28.7181,302100.0
2008-07-07 12:35:00,42.71,42.88,42.71,42.85,301800.0,28.7181,28.8324,28.7181,28.8123,301800.0
2008-07-07 12:40:00,42.84,42.91,42.82,42.85,867900.0,28.8055,28.8526,28.7921,28.8123,867900.0
2008-07-07 12:45:00,42.85,42.9,42.71,42.72,103500.0,28.8123,28.8459,28.7181,28.7249,103500.0
2008-07-07 12:50:00,42.71,42.84,42.7,42.71,164700.0,28.7181,28.8055,28.7114,28.7181,164700.0
2008-07-07 12:55:00,42.69,42.69,42.4,42.43,245100.0,28.7047,28.7047,28.5097,28.5299,245100.0
2008-07-07 13:00:00,42.45,42.45,42.22,42.28,1134900.0,28.5433,28.5433,28.3887,28.429,1134900.0
2008-07-07 13:05:00,42.28,42.35,42.19,42.27,423300.0,28.429,28.4761,28.3685,28.4223,423300.0
2008-07-07 13:10:00,42.27,42.39,42.24,42.35,692100.0,28.4223,28.503,28.4021,28.4761,692100.0
2008-07-07 13:15:00,42.36,42.51,42.36,42.49,212100.0,28.4828,28.5836,28.4828,28.5702,212100.0
2008-07-07 13:20:00,42.5,42.51,42.4,42.47,117000.0,28.5769,28.5836,28.5097,28.5568,117000.0
2008-07-07 13:25:00,42.47,42.49,42.36,42.36,111300.0,28.5568,28.5702,28.4828,28.4828,111300.0
2008-07-07 13:30:00,42.36,42.41,42.31,42.36,152400.0,28.4828,28.5164,28.4492,28.4828,152400.0
2008-07-07 13:35:00,42.36,42.37,42.19,42.22,154200.0,28.4828,28.4895,28.3685,28.3887,154200.0
2008-07-07 13:40:00,42.23,42.28,42.22,42.24,141600.0,28.3954,28.429,28.3887,28.4021,141600.0
2008-07-07 13:45:00,42.24,42.4,42.24,42.38,198600.0,28.4021,28.5097,28.4021,28.4962,198600.0
2008-07-07 13:50:00,42.38,42.4,42.32,42.34,192600.0,28.4962,28.5097,28.4559,28.4693,192600.0
2008-07-07 13:55:00,42.33,42.45,42.32,42.42,137100.0,28.4626,28.5433,28.4559,28.5231,137100.0
2008-07-07 14:00:00,42.42,42.54,42.41,42.51,190500.0,28.5231,28.6038,28.5164,28.5836,190500.0
2008-07-07 14:05:00,42.52,42.52,42.3,42.35,338400.0,28.5904,28.5904,28.4424,28.4761,338400.0
2008-07-07 14:10:00,42.36,42.4,42.22,42.36,239100.0,28.4828,28.5097,28.3887,28.4828,239100.0
2008-07-07 14:15:00,42.34,42.48,42.27,42.39,253800.0,28.4693,28.5635,28.4223,28.503,253800.0
2008-07-07 14:20:00,42.4,42.55,42.39,42.53,196500.0,28.5097,28.6105,28.503,28.5971,196500.0
2008-07-07 14:25:00,42.53,42.53,42.44,42.47,201600.0,28.5971,28.5971,28.5366,28.5568,201600.0
2008-07-07 14:30:00,42.46,42.55,42.45,42.54,153600.0,28.55,28.6105,28.5433,28.6038,153600.0
2008-07-07 14:35:00,42.54,42.56,42.49,42.51,172800.0,28.6038,28.6173,28.5702,28.5836,172800.0
2008-07-07 14:40:00,42.52,42.53,42.44,42.46,97800.0,28.5904,28.5971,28.5366,28.55,97800.0
2008-07-07 14:45:00,42.46,42.46,42.3,42.45,194100.0,28.55,28.55,28.4424,28.5433,194100.0
2008-07-07 14:50:00,42.46,42.52,42.4,42.4,115500.0,28.55,28.5904,28.5097,28.5097,115500.0
2008-07-07 14:55:00,42.4,42.52,42.37,42.52,105000.0,28.5097,28.5904,28.4895,28.5904,105000.0
2008-07-07 15:00:00,42.53,42.73,42.53,42.68,244500.0,28.5971,28.7316,28.5971,28.698,244500.0
2008-07-07 15:05:00,42.68,42.76,42.67,42.74,304800.0,28.698,28.7517,28.6912,28.7383,304800.0
2008-07-07 15:10:00,42.74,42.89,42.69,42.84,315600.0,28.7383,28.8392,28.7047,28.8055,315600.0
2008-07-07 15:15:00,42.84,42.96,42.84,42.95,262500.0,28.8055,28.8862,28.8055,28.8795,262500.0
2008-07-07 15:20:00,42.94,42.97,42.87,42.93,444000.0,28.8728,28.893,28.8257,28.8661,444000.0
2008-07-07 15:25:00,42.93,43.17,42.86,43.16,387600.0,28.8661,29.0274,28.819,29.0207,387600.0
2008-07-07 15:30:00,43.17,43.24,43.05,43.23,369000.0,29.0274,29.0745,28.9467,29.0678,369000.0
2008-07-07 15:35:00,43.22,43.29,43.14,43.29,421200.0,29.061,29.1081,29.0073,29.1081,421200.0
2008-07-07 15:40:00,43.29,43.35,43.1,43.11,471000.0,29.1081,29.1485,28.9804,28.9871,471000.0
2008-07-07 15:45:00,43.11,43.18,43.03,43.04,371400.0,28.9871,29.0342,28.9333,28.94,371400.0
2008-07-07 15:50:00,43.04,43.11,42.88,42.88,901800.0,28.94,28.9871,28.8324,28.8324,901800.0
2008-07-07 15:55:00,42.88,43.14,42.85,43.0,2737500.0,28.8324,29.0073,28.8123,28.9131,2737500.0
2008-07-08 09:30:00,42.48,42.52,42.2,42.22,468000.0,28.5635,28.5904,28.3752,28.3887,468000.0
2008-07-08 09:35:00,42.22,42.47,42.17,42.44,625200.0,28.3887,28.5568,28.355,28.5366,625200.0
2008-07-08 09:40:00,42.44,42.7,42.43,42.64,500400.0,28.5366,28.7114,28.5299,28.6711,500400.0
2008-07-08 09:45:00,42.64,42.72,42.6,42.6,857400.0,28.6711,28.7249,28.6442,28.6442,857400.0
2008-07-08 09:50:00,42.6,42.7,42.58,42.65,626100.0,28.6442,28.7114,28.6307,28.6778,626100.0
2008-07-08 09:55:00,42.65,42.66,42.58,42.6,751500.0,28.6778,28.6845,28.6307,28.6442,751500.0
2008-07-08 10:00:00,42.6,42.64,42.32,42.56,1000500.0,28.6442,28.6711,28.4559,28.6173,1000500.0
2008-07-08 10:05:00,42.56,42.66,42.54,42.64,864300.0,28.6173,28.6845,28.6038,28.6711,864300.0
2008-07-08 10:10:00,42.64,42.67,42.49,42.52,440100.0,28.6711,28.6912,28.5702,28.5904,440100.0
2008-07-08 10:15:00,42.51,42.63,42.46,42.47,504600.0,28.5836,28.6643,28.55,28.5568,504600.0
2008-07-08 10:20:00,42.46,42.52,42.4,42.44,351600.0,28.55,28.5904,28.5097,28.5366,351600.0
2008-07-08 10:25:00,42.45,42.49,42.32,42.41,330900.0,28.5433,28.5702,28.4559,28.5164,330900.0
2008-07-08 10:30:00,42.4,42.52,42.35,42.44,483600.0,28.5097,28.5904,28.4761,28.5366,483600.0
2008-07-08 10:35:00,42.44,42.47,42.27,42.32,527700.0,28.5366,28.5568,28.4223,28.4559,527700.0
2008-07-08 10:40:00,42.31,42.39,42.24,42.31,504000.0,28.4492,28.503,28.4021,28.4492,504000.0
2008-07-08 10:45:00,42.3,42.34,42.21,42.34,283500.0,28.4424,28.4693,28.3819,28.4693,283500.0
2008-07-08 10:50:00,42.34,42.4,42.28,42.33,194400.0,28.4693,28.5097,28.429,28.4626,194400.0
2008-07-08 10:55:00,42.34,42.5,42.34,42.45,331800.0,28.4693,28.5769,28.4693,28.5433,331800.0
2008-07-08 11:00:00,42.45,42.53,42.4,42.43,214800.0,28.5433,28.5971,28.5097,28.5299,214800.0
2008-07-08 11:05:00,42.44,42.47,42.31,42.44,156300.0,28.5366,28.5568,28.4492,28.5366,156300.0
2008-07-08 11:10:00,42.44,42.58,42.41,42.57,215700.0,28.5366,28.6307,28.5164,28.624,215700.0
2008-07-08 11:15:00,42.56,42.62,42.49,42.51,275700.0,28.6173,28.6576,28.5702,28.5836,275700.0
2008-07-08 11:20:00,42.51,42.6,42.51,42.54,195300.0,28.5836,28.6442,28.5836,28.6038,195300.0
2008-07-08 11:25:00,42.54,42.64,42.49,42.61,216600.0,28.6038,28.6711,28.5702,28.6509,216600.0
2008-07-08 11:30:00,42.61,42.61,42.51,42.57,150900.0,28.6509,28.6509,28.5836,28.624,150900.0
2008-07-08 11:35:00,42.57,42.6,42.5,42.5,125400.0,28.624,28.6442,28.5769,28.5769,125400.0
2008-07-08 11:40:00,42.5,42.53,42.43,42.48,240000.0,28.5769,28.5971,28.5299,28.5635,240000.0
2008-07-08 11:45:00,42.47,42.52,42.43,42.48,114900.0,28.5568,28.5904,28.5299,28.5635,114900.0
2008-07-08 11:50:00,42.48,42.58,42.47,42.52,135900.0,28.5635,28.6307,28.5568,28.5904,135900.0
2008-07-08 11:55:00,42.51,42.51,42.42,42.5,343200.0,28.5836,28.5836,28.5231,28.5769,343200.0
2008-07-08 12:00:00,42.51,42.52,42.43,42.46,80400.0,28.5836,28.5904,28.5299,28.55,80400.0
2008-07-08 12:05:00,42.47,42.62,42.45,42.5,151200.0,28.5568,28.6576,28.5433,28.5769,151200.0
2008-07-08 12:10:00,42.51,42.56,42.48,42.55,157800.0,28.5836,28.6173,28.5635,28.6105,157800.0
2008-07-08 12:15:00,42.55,42.62,42.49,42.51,128400.0,28.6105,28.6576,28.5702,28.5836,128400.0
2008-07-08 12:20:00,42.49,42.69,42.46,42.67,170100.0,28.5702,28.7047,28.55,28.6912,170100.0
2008-07-08 12:25:00,42.65,42.7,42.62,42.69,123300.0,28.6778,28.7114,28.6576,28.7047,123300.0
2008-07-08 12:30:00,42.7,42.74,42.63,42.65,160800.0,28.7114,28.7383,28.6643,28.6778,160800.0
2008-07-08 12:35:00,42.64,42.71,42.61,42.66,221100.0,28.6711,28.7181,28.6509,28.6845,221100.0
2008-07-08 12:40:00,42.66,42.72,42.61,42.63,136200.0,28.6845,28.7249,28.6509,28.6643,136200.0
2008-07-08 12:45:00,42.63,42.65,42.52,42.52,186600.0,28.6643,28.6778,28.5904,28.5904,186600.0
2008-07-08 12:50:00,42.52,42.6,42.51,42.53,139500.0,28.5904,28.6442,28.5836,28.5971,139500.0
2008-07-08 12:55:00,42.54,42.62,42.53,42.55,71400.0,28.6038,28.6576,28.5971,28.6105,71400.0
2008-07-08 13:00:00,42.57,42.65,42.54,42.61,183900.0,28.624,28.6778,28.6038,28.6509,183900.0
2008-07-08 13:05:00,42.61,42.68,42.6,42.64,143700.0,28.6509,28.698,28.6442,28.6711,143700.0
2008-07-08 13:10:00,42.63,42.66,42.62,42.65,123000.0,28.6643,28.6845,28.6576,28.6778,123000.0
2008-07-08 13:15:00,42.65,42.66,42.5,42.55,137700.0,28.6778,28.6845,28.5769,28.6105,137700.0
2008-07-08 13:20:00,42.54,42.57,42.44,42.47,86100.0,28.6038,28.624,28.5366,28.5568,86100.0
2008-07-08 13:25:00,42.47,42.59,42.47,42.56,53700.0,28.5568,28.6374,28.5568,28.6173,53700.0
2008-07-08 13:30:00,42.56,42.61,42.48,42.56,175500.0,28.6173,28.6509,28.5635,28.6173,175500.0
2008-07-08 13:35:00,42.56,42.6,42.44,42.44,189900.0,28.6173,28.6442,28.5366,28.5366,189900.0
2008-07-08 13:40:00,42.44,42.58,42.44,42.58,207300.0,28.5366,28.6307,28.5366,28.6307,207300.0
2008-07-08 13:45:00,42.56,42.6,42.48,42.56,142500.0,28.6173,28.6442,28.5635,28.6173,142500.0
2008-07-08 13:50:00,42.54,42.57,42.43,42.47,137100.0,28.6038,28.624,28.5299,28.5568,137100.0
2008-07-08 13:55:00,42.47,42.55,42.44,42.48,158700.0,28.5568,28.6105,28.5366,28.5635,158700.0
2008-07-08 14:00:00,42.48,42.56,42.42,42.53,184800.0,28.5635,28.6173,28.5231,28.5971,184800.0
2008-07-08 14:05:00,42.52,42.6,42.48,42.56,110400.0,28.5904,28.6442,28.5635,28.6173,110400.0
2008-07-08 14:10:00,42.55,42.65,42.51,42.51,128400.0,28.6105,28.6778,28.5836,28.5836,128400.0
2008-07-08 14:15:00,42.52,42.56,42.43,42.53,288300.0,28.5904,28.6173,28.5299,28.5971,288300.0
2008-07-08 14:20:00,42.53,42.62,42.49,42.5,218100.0,28.5971,28.6576,28.5702,28.5769,218100.0
2008-07-08 14:25:00,42.49,42.59,42.44,42.57,99900.0,28.5702,28.6374,28.5366,28.624,99900.0
2008-07-08 14:30:00,42.57,42.64,42.49,42.56,187200.0,28.624,28.6711,28.5702,28.6173,187200.0
2008-07-08 14:35:00,42.57,42.72,42.56,42.63,303600.0,28.624,28.7249,28.6173,28.6643,303600.0
2008-07-08 14:40:00,42.64,42.8,42.63,42.74,413100.0,28.6711,28.7786,28.6643,28.7383,413100.0
2008-07-08 14:45:00,42.74,42.87,42.74,42.78,345300.0,28.7383,28.8257,28.7383,28.7652,345300.0
2008-07-08 14:50:00,42.76,42.94,42.75,42.92,251700.0,28.7517,28.8728,28.745,28.8593,251700.0
2008-07-08 14:55:00,42.93,43.0,42.81,42.99,236100.0,28.8661,28.9131,28.7854,28.9064,236100.0
2008-07-08 15:00:00,42.99,43.2,42.97,43.18,495000.0,28.9064,29.0476,28.893,29.0342,495000.0
2008-07-08 15:05:00,43.19,43.3,43.11,43.3,702300.0,29.0409,29.1148,28.9871,29.1148,702300.0
2008-07-08 15:10:00,43.3,43.49,43.3,43.47,971100.0,29.1148,29.2426,29.1148,29.2291,971100.0
2008-07-08 15:15:00,43.48,43.49,43.32,43.35,489000.0,29.2359,29.2426,29.1283,29.1485,489000.0
2008-07-08 15:20:00,43.36,43.4,43.32,43.38,672000.0,29.1552,29.1821,29.1283,29.1686,672000.0
2008-07-08 15:25:00,43.39,43.48,43.34,43.48,435900.0,29.1754,29.2359,29.1417,29.2359,435900.0
2008-07-08 15:30:00,43.48,43.53,43.42,43.5,1127100.0,29.2359,29.2695,29.1955,29.2493,1127100.0
2008-07-08 15:35:00,43.49,43.53,43.38,43.49,800400.0,29.2426,29.2695,29.1686,29.2426,800400.0
2008-07-08 15:40:00,43.49,43.53,43.42,43.48,653100.0,29.2426,29.2695,29.1955,29.2359,653100.0
2008-07-08 15:45:00,43.48,43.55,43.44,43.51,621000.0,29.2359,29.2829,29.209,29.256,621000.0
2008-07-08 15:50:00,43.51,43.71,43.51,43.69,1206300.0,29.256,29.3905,29.256,29.3771,1206300.0
2008-07-08 15:55:00,43.68,43.87,43.56,43.62,2952300.0,29.3704,29.4981,29.2897,29.33,2952300.0
2008-07-09 09:30:00,43.91,44.11,43.89,43.96,399000.0,29.525,29.6595,29.5116,29.5586,399000.0
2008-07-09 09:35:00,43.96,44.02,43.8,43.82,462600.0,29.5586,29.599,29.451,29.4645,462600.0
2008-07-09 09:40:00,43.81,43.94,43.8,43.91,368700.0,29.4578,29.5452,29.451,29.525,368700.0
2008-07-09 09:45:00,43.92,44.07,43.85,43.92,252900.0,29.5317,29.6326,29.4847,29.5317,252900.0
2008-07-09 09:50:00,43.91,44.02,43.82,43.83,411300.0,29.525,29.599,29.4645,29.4712,411300.0
2008-07-09 09:55:00,43.83,43.9,43.8,43.87,277200.0,29.4712,29.5183,29.451,29.4981,277200.0
2008-07-09 10:00:00,43.85,43.9,43.83,43.86,273300.0,29.4847,29.5183,29.4712,29.4914,273300.0
2008-07-09 10:05:00,43.87,43.92,43.78,43.9,258000.0,29.4981,29.5317,29.4376,29.5183,258000.0
2008-07-09 10:10:00,43.9,43.98,43.89,43.96,295500.0,29.5183,29.5721,29.5116,29.5586,295500.0
2008-07-09 10:15:00,43.97,44.11,43.94,44.08,303900.0,29.5653,29.6595,29.5452,29.6393,303900.0
2008-07-09 10:20:00,44.07,44.13,44.03,44.09,216900.0,29.6326,29.6729,29.6057,29.646,216900.0
2008-07-09 10:25:00,44.09,44.24,44.09,44.2,288900.0,29.646,29.7469,29.646,29.72,288900.0
2008-07-09 10:30:00,44.2,44.21,44.11,44.14,191100.0,29.72,29.7267,29.6595,29.6797,191100.0
2008-07-09 10:35:00,44.13,44.17,44.07,44.1,313800.0,29.6729,29.6998,29.6326,29.6528,313800.0
2008-07-09 10:40:00,44.1,44.16,44.0,44.02,184800.0,29.6528,29.6931,29.5855,29.599,184800.0
2008-07-09 10:45:00,44.02,44.09,43.98,43.99,189900.0,29.599,29.646,29.5721,29.5788,189900.0
2008-07-09 10:50:00,44.0,44.07,44.0,44.05,177000.0,29.5855,29.6326,29.5855,29.6191,177000.0
2008-07-09 10:55:00,44.06,44.15,44.06,44.09,103200.0,29.6259,29.6864,29.6259,29.646,103200.0
2008-07-09 11:00:00,44.1,44.18,44.07,44.17,269100.0,29.6528,29.7066,29.6326,29.6998,269100.0
2008-07-09 11:05:00,44.17,44.18,44.11,44.13,132000.0,29.6998,29.7066,29.6595,29.6729,132000.0
2008-07-09 11:10:00,44.13,44.22,44.08,44.09,264600.0,29.6729,29.7334,29.6393,29.646,264600.0
2008-07-09 11:15:00,44.08,44.17,44.05,44.17,210000.0,29.6393,29.6998,29.6191,29.6998,210000.0
2008-07-09 11:20:00,44.14,44.2,44.11,44.18,235200.0,29.6797,29.72,29.6595,29.7066,235200.0
2008-07-09 11:25:00,44.19,44.27,44.17,44.27,409500.0,29.7133,29.7671,29.6998,29.7671,409500.0
2008-07-09 11:30:00,44.27,44.33,44.26,44.31,453600.0,29.7671,29.8074,29.7603,29.794,453600.0
2008-07-09 11:35:00,44.3,44.33,44.22,44.23,231300.0,29.7872,29.8074,29.7334,29.7402,231300.0
2008-07-09 11:40:00,44.23,44.25,44.17,44.21,186900.0,29.7402,29.7536,29.6998,29.7267,186900.0
2008-07-09 11:45:00,44.21,44.27,44.19,44.25,238500.0,29.7267,29.7671,29.7133,29.7536,238500.0
2008-07-09 11:50:00,44.24,44.24,44.1,44.17,173700.0,29.7469,29.7469,29.6528,29.6998,173700.0
2008-07-09 11:55:00,44.17,44.19,44.09,44.11,162600.0,29.6998,29.7133,29.646,29.6595,162600.0
2008-07-09 12:00:00,44.11,44.14,44.05,44.08,252900.0,29.6595,29.6797,29.6191,29.6393,252900.0
2008-07-09 12:05:00,44.07,44.08,43.98,43.99,1041300.0,29.6326,29.6393,29.5721,29.5788,1041300.0
2008-07-09 12:10:00,43.99,44.04,43.97,44.0,239400.0,29.5788,29.6124,29.5653,29.5855,239400.0
2008-07-09 12:15:00,43.99,44.1,43.98,44.07,173400.0,29.5788,29.6528,29.5721,29.6326,173400.0
2008-07-09 12:20:00,44.07,44.12,44.02,44.04,121200.0,29.6326,29.6662,29.599,29.6124,121200.0
2008-07-09 12:25:00,44.04,44.07,44.01,44.06,93300.0,29.6124,29.6326,29.5922,29.6259,93300.0
2008-07-09 12:30:00,44.06,44.1,44.04,44.06,108000.0,29.6259,29.6528,29.6124,29.6259,108000.0
2008-07-09 12:35:00,44.06,44.06,43.91,43.95,195300.0,29.6259,29.6259,29.525,29.5519,195300.0
2008-07-09 12:40:00,43.95,43.99,43.93,43.99,99600.0,29.5519,29.5788,29.5385,29.5788,99600.0
2008-07-09 12:45:00,43.99,44.02,43.94,43.95,153300.0,29.5788,29.599,29.5452,29.5519,153300.0
2008-07-09 12:50:00,43.94,44.03,43.94,44.01,119100.0,29.5452,29.6057,29.5452,29.5922,119100.0
2008-07-09 12:55:00,43.99,44.03,43.96,43.97,81300.0,29.5788,29.6057,29.5586,29.5653,81300.0
2008-07-09 13:00:00,43.99,44.01,43.87,43.88,145200.0,29.5788,29.5922,29.4981,29.5048,145200.0
2008-07-09 13:05:00,43.88,43.9,43.81,43.82,213000.0,29.5048,29.5183,29.4578,29.4645,213000.0
2008-07-09 13:10:00,43.82,43.83,43.75,43.8,337800.0,29.4645,29.4712,29.4174,29.451,337800.0
2008-07-09 13:15:00,43.79,43.87,43.77,43.87,179100.0,29.4443,29.4981,29.4309,29.4981,179100.0
2008-07-09 13:20:00,43.87,43.92,43.81,43.81,186600.0,29.4981,29.5317,29.4578,29.4578,186600.0
2008-07-09 13:25:00,43.81,43.85,43.79,43.84,110400.0,29.4578,29.4847,29.4443,29.4779,110400.0
2008-07-09 13:30:00,43.85,43.94,43.84,43.94,65100.0,29.4847,29.5452,29.4779,29.5452,65100.0
2008-07-09 13:35:00,43.92,43.97,43.87,43.87,101700.0,29.5317,29.5653,29.4981,29.4981,101700.0
2008-07-09 13:40:00,43.87,43.95,43.87,43.94,100200.0,29.4981,29.5519,29.4981,29.5452,100200.0
2008-07-09 13:45:00,43.93,43.94,43.88,43.93,101400.0,29.5385,29.5452,29.5048,29.5385,101400.0
2008-07-09 13:50:00,43.93,43.94,43.82,43.82,97500.0,29.5385,29.5452,29.4645,29.4645,97500.0
2008-07-09 13:55:00,43.81,43.87,43.8,43.83,128700.0,29.4578,29.4981,29.451,29.4712,128700.0
2008-07-09 14:00:00,43.84,43.85,43.69,43.81,249000.0,29.4779,29.4847,29.3771,29.4578,249000.0
2008-07-09 14:05:00,43.8,43.83,43.74,43.8,102600.0,29.451,29.4712,29.4107,29.451,102600.0
2008-07-09 14:10:00,43.8,43.84,43.77,43.8,125700.0,29.451,29.4779,29.4309,29.451,125700.0
2008-07-09 14:15:00,43.81,43.86,43.68,43.68,172500.0,29.4578,29.4914,29.3704,29.3704,172500.0
2008-07-09 14:20:00,43.68,43.77,43.67,43.75,208800.0,29.3704,29.4309,29.3636,29.4174,208800.0
2008-07-09 14:25:00,43.75,43.79,43.71,43.75,102900.0,29.4174,29.4443,29.3905,29.4174,102900.0
2008-07-09 14:30:00,43.75,43.76,43.67,43.68,248400.0,29.4174,29.4241,29.3636,29.3704,248400.0
2008-07-09 14:35:00,43.7,43.71,43.57,43.61,262800.0,29.3838,29.3905,29.2964,29.3233,262800.0
2008-07-09 14:40:00,43.6,43.67,43.53,43.54,175800.0,29.3166,29.3636,29.2695,29.2762,175800.0
2008-07-09 14:45:00,43.54,43.59,43.52,43.52,227400.0,29.2762,29.3098,29.2628,29.2628,227400.0
2008-07-09 14:50:00,43.52,43.52,43.31,43.32,351000.0,29.2628,29.2628,29.1216,29.1283,351000.0
2008-07-09 14:55:00,43.33,43.39,43.27,43.36,354000.0,29.135,29.1754,29.0947,29.1552,354000.0
2008-07-09 15:00:00,43.36,43.36,43.21,43.29,228300.0,29.1552,29.1552,29.0543,29.1081,228300.0
2008-07-09 15:05:00,43.29,43.38,43.17,43.17,286500.0,29.1081,29.1686,29.0274,29.0274,286500.0
2008-07-09 15:10:00,43.19,43.28,43.14,43.24,234900.0,29.0409,29.1014,29.0073,29.0745,234900.0
2008-07-09 15:15:00,43.23,43.31,43.16,43.25,306600.0,29.0678,29.1216,29.0207,29.0812,306600.0
2008-07-09 15:20:00,43.25,43.34,43.22,43.27,156000.0,29.0812,29.1417,29.061,29.0947,156000.0
2008-07-09 15:25:00,43.27,43.38,43.25,43.27,186000.0,29.0947,29.1686,29.0812,29.0947,186000.0
2008-07-09 15:30:00,43.28,43.34,43.22,43.24,206400.0,29.1014,29.1417,29.061,29.0745,206400.0
2008-07-09 15:35:00,43.25,43.28,43.11,43.13,245700.0,29.0812,29.1014,28.9871,29.0005,245700.0
2008-07-09 15:40:00,43.13,43.14,42.85,42.87,743100.0,29.0005,29.0073,28.8123,28.8257,743100.0
2008-07-09 15:45:00,42.86,43.0,42.84,42.85,560700.0,28.819,28.9131,28.8055,28.8123,560700.0
2008-07-09 15:50:00,42.85,42.94,42.83,42.89,702900.0,28.8123,28.8728,28.7988,28.8392,702900.0
2008-07-09 15:55:00,42.89,42.96,42.72,42.75,1981200.0,28.8392,28.8862,28.7249,28.745,1981200.0
2008-07-09 16:00:00,42.75,42.83,42.49,42.78,5672400.0,28.745,28.7988,28.5702,28.7652,5672400.0
2008-07-09 16:05:00,42.78,42.78,42.77,42.77,31800.0,28.7652,28.7652,28.7585,28.7585,31800.0
2008-07-09 16:10:00,42.77,42.8,42.77,42.8,21300.0,28.7585,28.7786,28.7585,28.7786,21300.0
2008-07-10 09:30:00,43.74,43.98,43.72,43.86,637200.0,29.4107,29.5721,29.3972,29.4914,637200.0
2008-07-10 09:35:00,43.86,43.92,43.59,43.6,553500.0,29.4914,29.5317,29.3098,29.3166,553500.0
2008-07-10 09:40:00,43.59,43.92,43.54,43.82,488400.0,29.3098,29.5317,29.2762,29.4645,488400.0
2008-07-10 09:45:00,43.82,44.08,43.8,44.01,807000.0,29.4645,29.6393,29.451,29.5922,807000.0
2008-07-10 09:50:00,44.03,44.03,43.84,43.85,349800.0,29.6057,29.6057,29.4779,29.4847,349800.0
2008-07-10 09:55:00,43.84,43.9,43.66,43.69,289500.0,29.4779,29.5183,29.3569,29.3771,289500.0
2008-07-10 10:00:00,43.71,43.82,43.61,43.64,316200.0,29.3905,29.4645,29.3233,29.3435,316200.0
2008-07-10 10:05:00,43.61,43.67,43.52,43.55,331200.0,29.3233,29.3636,29.2628,29.2829,331200.0
2008-07-10 10:10:00,43.55,43.64,43.47,43.49,418800.0,29.2829,29.3435,29.2291,29.2426,418800.0
2008-07-10 10:15:00,43.49,43.49,43.35,43.4,296400.0,29.2426,29.2426,29.1485,29.1821,296400.0
2008-07-10 10:20:00,43.42,43.54,43.34,43.47,370500.0,29.1955,29.2762,29.1417,29.2291,370500.0
2008-07-10 10:25:00,43.45,43.58,43.34,43.56,267300.0,29.2157,29.3031,29.1417,29.2897,267300.0
2008-07-10 10:30:00,43.56,43.7,43.53,43.63,280500.0,29.2897,29.3838,29.2695,29.3367,280500.0
2008-07-10 10:35:00,43.64,43.7,43.52,43.61,221700.0,29.3435,29.3838,29.2628,29.3233,221700.0
2008-07-10 10:40:00,43.61,43.86,43.6,43.84,309300.0,29.3233,29.4914,29.3166,29.4779,309300.0
2008-07-10 10:45:00,43.84,43.98,43.83,43.88,353100.0,29.4779,29.5721,29.4712,29.5048,353100.0
2008-07-10 10:50:00,43.87,43.89,43.76,43.86,242400.0,29.4981,29.5116,29.4241,29.4914,242400.0
2008-07-10 10:55:00,43.85,43.94,43.75,43.79,174600.0,29.4847,29.5452,29.4174,29.4443,174600.0
2008-07-10 11:00:00,43.78,44.01,43.74,43.99,399900.0,29.4376,29.5922,29.4107,29.5788,399900.0
2008-07-10 11:05:00,43.99,44.03,43.78,43.84,343200.0,29.5788,29.6057,29.4376,29.4779,343200.0
2008-07-10 11:10:00,43.84,43.92,43.77,43.85,170100.0,29.4779,29.5317,29.4309,29.4847,170100.0
2008-07-10 11:15:00,43.85,43.85,43.7,43.75,150900.0,29.4847,29.4847,29.3838,29.4174,150900.0
2008-07-10 11:20:00,43.75,43.85,43.73,43.81,129000.0,29.4174,29.4847,29.404,29.4578,129000.0
2008-07-10 11:25:00,43.84,43.84,43.74,43.8,96300.0,29.4779,29.4779,29.4107,29.451,96300.0
2008-07-10 11:30:00,43.79,44.02,43.77,43.99,269700.0,29.4443,29.599,29.4309,29.5788,269700.0
2008-07-10 11:35:00,43.97,44.04,43.94,43.98,183600.0,29.5653,29.6124,29.5452,29.5721,183600.0
2008-07-10 11:40:00,43.98,44.0,43.91,43.91,147600.0,29.5721,29.5855,29.525,29.525,147600.0
2008-07-10 11:45:00,43.91,43.93,43.85,43.88,102900.0,29.525,29.5385,29.4847,29.5048,102900.0
2008-07-10 11:50:00,43.87,43.96,43.86,43.93,75900.0,29.4981,29.5586,29.4914,29.5385,75900.0
2008-07-10 11:55:00,43.94,43.94,43.79,43.89,137700.0,29.5452,29.5452,29.4443,29.5116,137700.0
2008-07-10 12:00:00,43.9,44.02,43.85,44.0,232200.0,29.5183,29.599,29.4847,29.5855,232200.0
2008-07-10 12:05:00,43.99,44.07,43.95,43.95,184200.0,29.5788,29.6326,29.5519,29.5519,184200.0
2008-07-10 12:10:00,43.95,44.03,43.94,44.02,123900.0,29.5519,29.6057,29.5452,29.599,123900.0
2008-07-10 12:15:00,44.03,44.09,44.0,44.08,273900.0,29.6057,29.646,29.5855,29.6393,273900.0
2008-07-10 12:20:00,44.08,44.1,43.98,44.02,134400.0,29.6393,29.6528,29.5721,29.599,134400.0
2008-07-10 12:25:00,44.03,44.05,43.94,43.97,121800.0,29.6057,29.6191,29.5452,29.5653,121800.0
2008-07-10 12:30:00,43.98,44.02,43.94,44.01,102600.0,29.5721,29.599,29.5452,29.5922,102600.0
2008-07-10 12:35:00,44.0,44.05,43.95,44.0,98700.0,29.5855,29.6191,29.5519,29.5855,98700.0
2008-07-10 12:40:00,44.01,44.09,44.0,44.04,120000.0,29.5922,29.646,29.5855,29.6124,120000.0
2008-07-10 12:45:00,44.04,44.07,44.0,44.01,98400.0,29.6124,29.6326,29.5855,29.5922,98400.0
2008-07-10 12:50:00,44.02,44.02,43.88,43.92,68700.0,29.599,29.599,29.5048,29.5317,68700.0
2008-07-10 12:55:00,43.94,43.95,43.85,43.87,117000.0,29.5452,29.5519,29.4847,29.4981,117000.0
2008-07-10 13:00:00,43.89,44.02,43.89,43.98,109500.0,29.5116,29.599,29.5116,29.5721,109500.0
2008-07-10 13:05:00,43.98,44.08,43.94,44.01,98700.0,29.5721,29.6393,29.5452,29.5922,98700.0
2008-07-10 13:10:00,44.0,44.07,43.93,44.02,107700.0,29.5855,29.6326,29.5385,29.599,107700.0
2008-07-10 13:15:00,44.02,44.13,43.95,44.05,129000.0,29.599,29.6729,29.5519,29.6191,129000.0
2008-07-10 13:20:00,44.06,44.12,44.03,44.06,88800.0,29.6259,29.6662,29.6057,29.6259,88800.0
2008-07-10 13:25:00,44.05,44.14,43.99,44.09,95700.0,29.6191,29.6797,29.5788,29.646,95700.0
2008-07-10 13:30:00,44.09,44.21,44.08,44.19,121800.0,29.646,29.7267,29.6393,29.7133,121800.0
2008-07-10 13:35:00,44.18,44.28,44.17,44.28,246900.0,29.7066,29.7738,29.6998,29.7738,246900.0
2008-07-10 13:40:00,44.29,44.33,44.26,44.31,309600.0,29.7805,29.8074,29.7603,29.794,309600.0
2008-07-10 13:45:00,44.32,44.37,44.28,44.36,194100.0,29.8007,29.8343,29.7738,29.8276,194100.0
2008-07-10 13:50:00,44.36,44.39,44.32,44.38,122400.0,29.8276,29.8478,29.8007,29.841,122400.0
2008-07-10 13:55:00,44.39,44.44,44.2,44.21,297300.0,29.8478,29.8814,29.72,29.7267,297300.0
2008-07-10 14:00:00,44.21,44.27,44.18,44.24,201600.0,29.7267,29.7671,29.7066,29.7469,201600.0
2008-07-10 14:05:00,44.23,44.25,44.15,44.17,98100.0,29.7402,29.7536,29.6864,29.6998,98100.0
2008-07-10 14:10:00,44.15,44.2,44.07,44.09,77700.0,29.6864,29.72,29.6326,29.646,77700.0
2008-07-10 14:15:00,44.07,44.14,44.02,44.04,79200.0,29.6326,29.6797,29.599,29.6124,79200.0
2008-07-10 14:20:00,44.04,44.14,44.03,44.1,163200.0,29.6124,29.6797,29.6057,29.6528,163200.0
2008-07-10 14:25:00,44.09,44.09,43.7,43.76,600900.0,29.646,29.646,29.3838,29.4241,600900.0
2008-07-10 14:30:00,43.76,43.85,43.75,43.82,245400.0,29.4241,29.4847,29.4174,29.4645,245400.0
2008-07-10 14:35:00,43.81,43.89,43.74,43.79,272400.0,29.4578,29.5116,29.4107,29.4443,272400.0
2008-07-10 14:40:00,43.8,43.83,43.62,43.62,383400.0,29.451,29.4712,29.33,29.33,383400.0
2008-07-10 14:45:00,43.62,43.68,43.57,43.62,333000.0,29.33,29.3704,29.2964,29.33,333000.0
2008-07-10 14:50:00,43.62,43.66,43.51,43.53,213000.0,29.33,29.3569,29.256,29.2695,213000.0
2008-07-10 14:55:00,43.54,43.67,43.47,43.6,434100.0,29.2762,29.3636,29.2291,29.3166,434100.0
2008-07-10 15:00:00,43.59,43.85,43.57,43.74,425100.0,29.3098,29.4847,29.2964,29.4107,425100.0
2008-07-10 15:05:00,43.74,43.89,43.67,43.87,499200.0,29.4107,29.5116,29.3636,29.4981,499200.0
2008-07-10 15:10:00,43.87,43.95,43.82,43.93,384600.0,29.4981,29.5519,29.4645,29.5385,384600.0
2008-07-10 15:15:00,43.92,43.95,43.82,43.84,339000.0,29.5317,29.5519,29.4645,29.4779,339000.0
2008-07-10 15:20:00,43.84,44.04,43.84,44.0,396900.0,29.4779,29.6124,29.4779,29.5855,396900.0
2008-07-10 15:25:00,43.99,44.11,43.99,44.05,391200.0,29.5788,29.6595,29.5788,29.6191,391200.0
2008-07-10 15:30:00,44.06,44.11,43.95,43.99,339300.0,29.6259,29.6595,29.5519,29.5788,339300.0
2008-07-10 15:35:00,43.99,43.99,43.8,43.96,713400.0,29.5788,29.5788,29.451,29.5586,713400.0
2008-07-10 15:40:00,43.96,44.17,43.87,44.1,466500.0,29.5586,29.6998,29.4981,29.6528,466500.0
2008-07-10 15:45:00,44.09,44.24,44.05,44.22,554700.0,29.646,29.7469,29.6191,29.7334,554700.0
2008-07-10 15:50:00,44.23,44.29,44.16,44.25,835800.0,29.7402,29.7805,29.6931,29.7536,835800.0
2008-07-10 15:55:00,44.24,44.48,44.22,44.42,2120400.0,29.7469,29.9083,29.7334,29.8679,2120400.0
2008-07-11 09:30:00,44.02,44.12,43.87,43.9,622800.0,29.599,29.6662,29.4981,29.5183,622800.0
2008-07-11 09:35:00,43.91,43.96,43.84,43.87,390000.0,29.525,29.5586,29.4779,29.4981,390000.0
2008-07-11 09:40:00,43.85,44.03,43.8,44.03,265200.0,29.4847,29.6057,29.451,29.6057,265200.0
2008-07-11 09:45:00,44.03,44.2,44.02,44.15,315900.0,29.6057,29.72,29.599,29.6864,315900.0
2008-07-11 09:50:00,44.16,44.26,44.09,44.26,301500.0,29.6931,29.7603,29.646,29.7603,301500.0
2008-07-11 09:55:00,44.26,44.46,44.18,44.44,606600.0,29.7603,29.8948,29.7066,29.8814,606600.0
2008-07-11 10:00:00,44.45,44.57,44.4,44.56,513900.0,29.8881,29.9688,29.8545,29.9621,513900.0
2008-07-11 10:05:00,44.56,44.58,44.41,44.51,206700.0,29.9621,29.9755,29.8612,29.9284,206700.0
2008-07-11 10:10:00,44.5,44.59,44.42,44.58,243900.0,29.9217,29.9822,29.8679,29.9755,243900.0
2008-07-11 10:15:00,44.58,44.58,44.39,44.46,211800.0,29.9755,29.9755,29.8478,29.8948,211800.0
2008-07-11 10:20:00,44.45,44.47,44.33,44.38,110400.0,29.8881,29.9015,29.8074,29.841,110400.0
2008-07-11 10:25:00,44.37,44.44,44.0,44.12,359400.0,29.8343,29.8814,29.5855,29.6662,359400.0
2008-07-11 10:30:00,44.11,44.18,44.0,44.02,355800.0,29.6595,29.7066,29.5855,29.599,355800.0
2008-07-11 10:35:00,44.02,44.05,43.9,43.9,252900.0,29.599,29.6191,29.5183,29.5183,252900.0
2008-07-11 10:40:00,43.9,44.01,43.88,43.95,184500.0,29.5183,29.5922,29.5048,29.5519,184500.0
2008-07-11 10:45:00,43.96,44.06,43.92,44.03,199200.0,29.5586,29.6259,29.5317,29.6057,199200.0
2008-07-11 10:50:00,44.04,44.15,44.04,44.09,213000.0,29.6124,29.6864,29.6124,29.646,213000.0
2008-07-11 10:55:00,44.08,44.17,44.05,44.08,240000.0,29.6393,29.6998,29.6191,29.6393,240000.0
2008-07-11 11:00:00,44.08,44.18,44.01,44.02,123600.0,29.6393,29.7066,29.5922,29.599,123600.0
2008-07-11 11:05:00,44.02,44.1,44.01,44.04,69300.0,29.599,29.6528,29.5922,29.6124,69300.0
2008-07-11 11:10:00,44.04,44.11,44.01,44.03,173400.0,29.6124,29.6595,29.5922,29.6057,173400.0
2008-07-11 11:15:00,44.02,44.07,43.82,43.89,256500.0,29.599,29.6326,29.4645,29.5116,256500.0
2008-07-11 11:20:00,43.9,43.91,43.75,43.77,250800.0,29.5183,29.525,29.4174,29.4309,250800.0
2008-07-11 11:25:00,43.76,43.79,43.67,43.67,272100.0,29.4241,29.4443,29.3636,29.3636,272100.0
2008-07-11 11:30:00,43.67,43.68,43.54,43.6,255300.0,29.3636,29.3704,29.2762,29.3166,255300.0
2008-07-11 11:35:00,43.6,44.11,43.57,43.76,388800.0,29.3166,29.6595,29.2964,29.4241,388800.0
2008-07-11 11:40:00,43.76,43.9,43.74,43.87,201900.0,29.4241,29.5183,29.4107,29.4981,201900.0
2008-07-11 11:45:00,43.88,43.91,43.84,43.86,143100.0,29.5048,29.525,29.4779,29.4914,143100.0
2008-07-11 11:50:00,43.87,43.89,43.82,43.84,108600.0,29.4981,29.5116,29.4645,29.4779,108600.0
2008-07-11 11:55:00,43.84,44.08,43.81,44.08,275100.0,29.4779,29.6393,29.4578,29.6393,275100.0
2008-07-11 12:00:00,44.08,44.09,43.98,44.04,128700.0,29.6393,29.646,29.5721,29.6124,128700.0
2008-07-11 12:05:00,44.04,44.05,43.92,43.93,99000.0,29.6124,29.6191,29.5317,29.5385,99000.0
2008-07-11 12:10:00,43.93,43.94,43.86,43.94,116100.0,29.5385,29.5452,29.4914,29.5452,116100.0
2008-07-11 12:15:00,43.95,43.98,43.88,43.91,91800.0,29.5519,29.5721,29.5048,29.525,91800.0
2008-07-11 12:20:00,43.89,43.99,43.86,43.94,69900.0,29.5116,29.5788,29.4914,29.5452,69900.0
2008-07-11 12:25:00,43.94,43.95,43.84,43.93,142800.0,29.5452,29.5519,29.4779,29.5385,142800.0
2008-07-11 12:30:00,43.92,43.93,43.79,43.82,98100.0,29.5317,29.5385,29.4443,29.4645,98100.0
2008-07-11 12:35:00,43.82,43.87,43.7,43.71,108000.0,29.4645,29.4981,29.3838,29.3905,108000.0
2008-07-11 12:40:00,43.71,43.81,43.69,43.78,146100.0,29.3905,29.4578,29.3771,29.4376,146100.0
2008-07-11 12:45:00,43.77,43.77,43.7,43.72,26400.0,29.4309,29.4309,29.3838,29.3972,26400.0
2008-07-11 12:50:00,43.72,43.78,43.63,43.64,82800.0,29.3972,29.4376,29.3367,29.3435,82800.0
2008-07-11 12:55:00,43.64,43.7,43.57,43.68,90600.0,29.3435,29.3838,29.2964,29.3704,90600.0
2008-07-11 13:00:00,43.68,43.7,43.56,43.68,267900.0,29.3704,29.3838,29.2897,29.3704,267900.0
2008-07-11 13:05:00,43.69,43.7,43.62,43.67,83400.0,29.3771,29.3838,29.33,29.3636,83400.0
2008-07-11 13:10:00,43.65,43.7,43.59,43.66,101400.0,29.3502,29.3838,29.3098,29.3569,101400.0
2008-07-11 13:15:00,43.66,43.81,43.63,43.8,112200.0,29.3569,29.4578,29.3367,29.451,112200.0
2008-07-11 13:20:00,43.79,43.85,43.75,43.83,150600.0,29.4443,29.4847,29.4174,29.4712,150600.0
2008-07-11 13:25:00,43.82,43.86,43.75,43.79,105900.0,29.4645,29.4914,29.4174,29.4443,105900.0
2008-07-11 13:30:00,43.77,43.83,43.74,43.78,36300.0,29.4309,29.4712,29.4107,29.4376,36300.0
2008-07-11 13:35:00,43.78,43.95,43.78,43.95,93900.0,29.4376,29.5519,29.4376,29.5519,93900.0
2008-07-11 13:40:00,43.95,44.02,43.87,43.93,151500.0,29.5519,29.599,29.4981,29.5385,151500.0
2008-07-11 13:45:00,43.93,43.97,43.87,43.92,107400.0,29.5385,29.5653,29.4981,29.5317,107400.0
2008-07-11 13:50:00,43.91,43.92,43.79,43.87,299100.0,29.525,29.5317,29.4443,29.4981,299100.0
2008-07-11 13:55:00,43.87,44.05,43.86,43.92,98100.0,29.4981,29.6191,29.4914,29.5317,98100.0
2008-07-11 14:00:00,43.93,44.06,43.85,44.05,123600.0,29.5385,29.6259,29.4847,29.6191,123600.0
2008-07-11 14:05:00,44.05,44.16,44.01,44.07,282000.0,29.6191,29.6931,29.5922,29.6326,282000.0
2008-07-11 14:10:00,44.07,44.17,44.0,44.17,167400.0,29.6326,29.6998,29.5855,29.6998,167400.0
2008-07-11 14:15:00,44.17,44.17,44.0,44.14,156600.0,29.6998,29.6998,29.5855,29.6797,156600.0
2008-07-11 14:20:00,44.14,44.15,43.9,43.92,144300.0,29.6797,29.6864,29.5183,29.5317,144300.0
2008-07-11 14:25:00,43.92,44.03,43.9,43.9,118800.0,29.5317,29.6057,29.5183,29.5183,118800.0
2008-07-11 14:30:00,43.91,43.97,43.84,43.84,112800.0,29.525,29.5653,29.4779,29.4779,112800.0
2008-07-11 14:35:00,43.84,44.04,43.81,43.98,220800.0,29.4779,29.6124,29.4578,29.5721,220800.0
2008-07-11 14:40:00,43.98,44.12,43.97,44.1,174600.0,29.5721,29.6662,29.5653,29.6528,174600.0
2008-07-11 14:45:00,44.13,44.33,44.05,44.33,301800.0,29.6729,29.8074,29.6191,29.8074,301800.0
2008-07-11 14:50:00,44.33,44.51,44.22,44.33,458100.0,29.8074,29.9284,29.7334,29.8074,458100.0
2008-07-11 14:55:00,44.33,44.56,44.22,44.55,420900.0,29.8074,29.9621,29.7334,29.9553,420900.0
2008-07-11 15:00:00,44.56,44.92,44.48,44.9,671100.0,29.9621,30.2041,29.9083,30.1907,671100.0
2008-07-11 15:05:00,44.9,44.9,44.61,44.81,605400.0,30.1907,30.1907,29.9957,30.1302,605400.0
2008-07-11 15:10:00,44.8,44.85,44.58,44.62,960300.0,30.1234,30.1571,29.9755,30.0024,960300.0
2008-07-11 15:15:00,44.64,44.73,44.51,44.53,409800.0,30.0159,30.0764,29.9284,29.9419,409800.0
2008-07-11 15:20:00,44.52,44.63,44.4,44.51,269400.0,29.9352,30.0091,29.8545,29.9284,269400.0
2008-07-11 15:25:00,44.5,44.69,44.48,44.53,248100.0,29.9217,30.0495,29.9083,29.9419,248100.0
2008-07-11 15:30:00,44.53,44.57,44.22,44.25,378900.0,29.9419,29.9688,29.7334,29.7536,378900.0
2008-07-11 15:35:00,44.24,44.34,44.19,44.26,532200.0,29.7469,29.8141,29.7133,29.7603,532200.0
2008-07-11 15:40:00,44.26,44.3,44.17,44.28,539100.0,29.7603,29.7872,29.6998,29.7738,539100.0
2008-07-11 15:45:00,44.27,44.38,44.24,44.33,231300.0,29.7671,29.841,29.7469,29.8074,231300.0
2008-07-11 15:50:00,44.33,44.45,44.31,44.36,245100.0,29.8074,29.8881,29.794,29.8276,245100.0
2008-07-11 15:55:00,44.36,44.46,44.32,44.33,717600.0,29.8276,29.8948,29.8007,29.8074,717600.0
2008-07-14 09:30:00,45.06,45.19,44.78,44.83,554400.0,30.2983,30.3857,30.11,30.1436,554400.0
2008-07-14 09:35:00,44.84,45.02,44.77,44.78,225600.0,30.1503,30.2714,30.1033,30.11,225600.0
2008-07-14 09:40:00,44.78,44.81,44.67,44.69,241200.0,30.11,30.1302,30.036,30.0495,241200.0
2008-07-14 09:45:00,44.69,44.83,44.65,44.71,175500.0,30.0495,30.1436,30.0226,30.0629,175500.0
2008-07-14 09:50:00,44.7,44.75,44.52,44.58,153300.0,30.0562,30.0898,29.9352,29.9755,153300.0
2008-07-14 09:55:00,44.57,44.64,44.43,44.49,131100.0,29.9688,30.0159,29.8747,29.915,131100.0
2008-07-14 10:00:00,44.48,44.53,44.36,44.48,103800.0,29.9083,29.9419,29.8276,29.9083,103800.0
2008-07-14 10:05:00,44.48,44.7,44.47,44.66,179100.0,29.9083,30.0562,29.9015,30.0293,179100.0
2008-07-14 10:10:00,44.65,44.71,44.56,44.68,189900.0,30.0226,30.0629,29.9621,30.0428,189900.0
2008-07-14 10:15:00,44.71,44.76,44.6,44.75,127200.0,30.0629,30.0965,29.989,30.0898,127200.0
2008-07-14 10:20:00,44.74,44.78,44.55,44.57,264900.0,30.0831,30.11,29.9553,29.9688,264900.0
2008-07-14 10:25:00,44.56,44.6,44.5,44.6,209400.0,29.9621,29.989,29.9217,29.989,209400.0
2008-07-14 10:30:00,44.59,44.69,44.52,44.57,113400.0,29.9822,30.0495,29.9352,29.9688,113400.0
2008-07-14 10:35:00,44.58,44.72,44.52,44.57,153000.0,29.9755,30.0696,29.9352,29.9688,153000.0
2008-07-14 10:40:00,44.57,44.57,44.35,44.4,184500.0,29.9688,29.9688,29.8209,29.8545,184500.0
2008-07-14 10:45:00,44.41,44.43,44.31,44.39,79800.0,29.8612,29.8747,29.794,29.8478,79800.0
2008-07-14 10:50:00,44.39,44.59,44.37,44.53,111900.0,29.8478,29.9822,29.8343,29.9419,111900.0
2008-07-14 10:55:00,44.52,44.66,44.52,44.64,97500.0,29.9352,30.0293,29.9352,30.0159,97500.0
2008-07-14 11:00:00,44.61,44.67,44.51,44.63,176400.0,29.9957,30.036,29.9284,30.0091,176400.0
2008-07-14 11:05:00,44.64,44.66,44.53,44.53,77700.0,30.0159,30.0293,29.9419,29.9419,77700.0
2008-07-14 11:10:00,44.53,44.54,44.37,44.5,222000.0,29.9419,29.9486,29.8343,29.9217,222000.0
2008-07-14 11:15:00,44.52,44.52,44.4,44.47,107400.0,29.9352,29.9352,29.8545,29.9015,107400.0
2008-07-14 11:20:00,44.47,44.47,44.34,44.36,93600.0,29.9015,29.9015,29.8141,29.8276,93600.0
2008-07-14 11:25:00,44.36,44.37,44.24,44.27,267300.0,29.8276,29.8343,29.7469,29.7671,267300.0
2008-07-14 11:30:00,44.28,44.32,44.2,44.2,160800.0,29.7738,29.8007,29.72,29.72,160800.0
2008-07-14 11:35:00,44.2,44.31,44.2,44.23,106500.0,29.72,29.794,29.72,29.7402,106500.0
2008-07-14 11:40:00,44.24,44.35,44.18,44.33,125400.0,29.7469,29.8209,29.7066,29.8074,125400.0
2008-07-14 11:45:00,44.34,44.37,44.2,44.29,153600.0,29.8141,29.8343,29.72,29.7805,153600.0
2008-07-14 11:50:00,44.29,44.3,44.04,44.04,172800.0,29.7805,29.7872,29.6124,29.6124,172800.0
2008-07-14 11:55:00,44.06,44.09,43.8,43.99,260700.0,29.6259,29.646,29.451,29.5788,260700.0
2008-07-14 12:00:00,43.97,44.07,43.91,43.95,212700.0,29.5653,29.6326,29.525,29.5519,212700.0
2008-07-14 12:05:00,43.95,44.0,43.86,43.91,194700.0,29.5519,29.5855,29.4914,29.525,194700.0
2008-07-14 12:10:00,43.91,43.99,43.87,43.94,102300.0,29.525,29.5788,29.4981,29.5452,102300.0
2008-07-14 12:15:00,43.93,44.06,43.93,44.02,98400.0,29.5385,29.6259,29.5385,29.599,98400.0
2008-07-14 12:20:00,44.01,44.05,43.93,43.96,148500.0,29.5922,29.6191,29.5385,29.5586,148500.0
2008-07-14 12:25:00,43.95,43.97,43.87,43.93,141600.0,29.5519,29.5653,29.4981,29.5385,141600.0
2008-07-14 12:30:00,43.92,43.97,43.87,43.91,87000.0,29.5317,29.5653,29.4981,29.525,87000.0
2008-07-14 12:35:00,43.91,43.94,43.81,43.87,268800.0,29.525,29.5452,29.4578,29.4981,268800.0
2008-07-14 12:40:00,43.87,43.89,43.79,43.81,349500.0,29.4981,29.5116,29.4443,29.4578,349500.0
2008-07-14 12:45:00,43.81,43.85,43.74,43.79,246600.0,29.4578,29.4847,29.4107,29.4443,246600.0
2008-07-14 12:50:00,43.8,43.92,43.8,43.91,150600.0,29.451,29.5317,29.451,29.525,150600.0
2008-07-14 12:55:00,43.92,43.96,43.85,43.89,150300.0,29.5317,29.5586,29.4847,29.5116,150300.0
2008-07-14 13:00:00,43.88,43.94,43.84,43.91,154500.0,29.5048,29.5452,29.4779,29.525,154500.0
2008-07-14 13:05:00,43.94,43.94,43.8,43.81,87900.0,29.5452,29.5452,29.451,29.4578,87900.0
2008-07-14 13:10:00,43.79,43.95,43.77,43.94,188400.0,29.4443,29.5519,29.4309,29.5452,188400.0
2008-07-14 13:15:00,43.93,43.94,43.87,43.88,57600.0,29.5385,29.5452,29.4981,29.5048,57600.0
2008-07-14 13:20:00,43.89,43.98,43.87,43.98,153300.0,29.5116,29.5721,29.4981,29.5721,153300.0
2008-07-14 13:25:00,43.98,44.01,43.95,44.0,83700.0,29.5721,29.5922,29.5519,29.5855,83700.0
2008-07-14 13:30:00,44.02,44.03,43.95,44.01,53400.0,29.599,29.6057,29.5519,29.5922,53400.0
2008-07-14 13:35:00,44.01,44.1,43.96,44.1,91200.0,29.5922,29.6528,29.5586,29.6528,91200.0
2008-07-14 13:40:00,44.1,44.17,44.04,44.16,73500.0,29.6528,29.6998,29.6124,29.6931,73500.0
2008-07-14 13:45:00,44.14,44.27,44.13,44.21,120900.0,29.6797,29.7671,29.6729,29.7267,120900.0
2008-07-14 13:50:00,44.21,44.22,44.1,44.11,62700.0,29.7267,29.7334,29.6528,29.6595,62700.0
2008-07-14 13:55:00,44.11,44.14,44.03,44.11,93900.0,29.6595,29.6797,29.6057,29.6595,93900.0
2008-07-14 14:00:00,44.12,44.15,44.06,44.14,70500.0,29.6662,29.6864,29.6259,29.6797,70500.0
2008-07-14 14:05:00,44.12,44.25,44.11,44.2,49800.0,29.6662,29.7536,29.6595,29.72,49800.0
2008-07-14 14:10:00,44.19,44.25,44.14,44.15,97500.0,29.7133,29.7536,29.6797,29.6864,97500.0
2008-07-14 14:15:00,44.14,44.21,44.13,44.16,78000.0,29.6797,29.7267,29.6729,29.6931,78000.0
2008-07-14 14:20:00,44.17,44.2,44.13,44.16,47400.0,29.6998,29.72,29.6729,29.6931,47400.0
2008-07-14 14:25:00,44.14,44.25,44.14,44.17,88200.0,29.6797,29.7536,29.6797,29.6998,88200.0
2008-07-14 14:30:00,44.17,44.25,44.17,44.25,76500.0,29.6998,29.7536,29.6998,29.7536,76500.0
2008-07-14 14:35:00,44.26,44.28,44.18,44.2,85500.0,29.7603,29.7738,29.7066,29.72,85500.0
2008-07-14 14:40:00,44.2,44.2,44.1,44.13,110400.0,29.72,29.72,29.6528,29.6729,110400.0
2008-07-14 14:45:00,44.12,44.14,44.02,44.08,69300.0,29.6662,29.6797,29.599,29.6393,69300.0
2008-07-14 14:50:00,44.07,44.08,43.99,44.03,75600.0,29.6326,29.6393,29.5788,29.6057,75600.0
2008-07-14 14:55:00,44.02,44.11,44.02,44.08,74400.0,29.599,29.6595,29.599,29.6393,74400.0
2008-07-14 15:00:00,44.07,44.1,44.02,44.03,86100.0,29.6326,29.6528,29.599,29.6057,86100.0
2008-07-14 15:05:00,44.03,44.05,43.92,43.99,197400.0,29.6057,29.6191,29.5317,29.5788,197400.0
2008-07-14 15:10:00,43.98,44.08,43.98,44.05,125400.0,29.5721,29.6393,29.5721,29.6191,125400.0
2008-07-14 15:15:00,44.06,44.09,43.98,44.01,134700.0,29.6259,29.646,29.5721,29.5922,134700.0
2008-07-14 15:20:00,44.02,44.2,43.93,44.14,316500.0,29.599,29.72,29.5385,29.6797,316500.0
2008-07-14 15:25:00,44.13,44.27,44.13,44.21,266100.0,29.6729,29.7671,29.6729,29.7267,266100.0
2008-07-14 15:30:00,44.21,44.4,44.16,44.37,339000.0,29.7267,29.8545,29.6931,29.8343,339000.0
2008-07-14 15:35:00,44.37,44.39,44.23,44.26,232500.0,29.8343,29.8478,29.7402,29.7603,232500.0
2008-07-14 15:40:00,44.25,44.25,44.1,44.15,321600.0,29.7536,29.7536,29.6528,29.6864,321600.0
2008-07-14 15:45:00,44.17,44.25,44.12,44.24,229200.0,29.6998,29.7536,29.6662,29.7469,229200.0
2008-07-14 15:50:00,44.24,44.26,43.98,44.06,413400.0,29.7469,29.7603,29.5721,29.6259,413400.0
2008-07-14 15:55:00,44.06,44.06,43.88,43.92,1053600.0,29.6259,29.6259,29.5048,29.5317,1053600.0
2008-07-15 09:30:00,42.81,42.84,42.49,42.62,696600.0,28.7854,28.8055,28.5702,28.6576,696600.0
2008-07-15 09:35:00,42.63,42.65,42.41,42.45,552600.0,28.6643,28.6778,28.5164,28.5433,552600.0
2008-07-15 09:40:00,42.45,42.57,42.42,42.57,443400.0,28.5433,28.624,28.5231,28.624,443400.0
2008-07-15 09:45:00,42.59,42.72,42.53,42.54,761100.0,28.6374,28.7249,28.5971,28.6038,761100.0
2008-07-15 09:50:00,42.53,42.54,42.31,42.32,729600.0,28.5971,28.6038,28.4492,28.4559,729600.0
2008-07-15 09:55:00,42.31,42.48,42.24,42.35,429900.0,28.4492,28.5635,28.4021,28.4761,429900.0
2008-07-15 10:00:00,42.35,42.39,42.0,42.03,646200.0,28.4761,28.503,28.2407,28.2609,646200.0
2008-07-15 10:05:00,42.04,42.13,41.78,42.0,1090800.0,28.2676,28.3281,28.0928,28.2407,1090800.0
2008-07-15 10:10:00,42.01,42.18,41.98,42.18,642600.0,28.2474,28.3618,28.2273,28.3618,642600.0
2008-07-15 10:15:00,42.18,42.25,42.1,42.24,393000.0,28.3618,28.4088,28.308,28.4021,393000.0
2008-07-15 10:20:00,42.25,42.33,42.24,42.31,395100.0,28.4088,28.4626,28.4021,28.4492,395100.0
2008-07-15 10:25:00,42.31,42.31,42.18,42.24,416100.0,28.4492,28.4492,28.3618,28.4021,416100.0
2008-07-15 10:30:00,42.23,42.25,42.12,42.18,460800.0,28.3954,28.4088,28.3214,28.3618,460800.0
2008-07-15 10:35:00,42.18,42.23,42.1,42.22,253500.0,28.3618,28.3954,28.308,28.3887,253500.0
2008-07-15 10:40:00,42.23,42.38,42.23,42.37,230400.0,28.3954,28.4962,28.3954,28.4895,230400.0
2008-07-15 10:45:00,42.37,42.43,42.29,42.4,284400.0,28.4895,28.5299,28.4357,28.5097,284400.0
2008-07-15 10:50:00,42.41,42.52,42.38,42.46,256200.0,28.5164,28.5904,28.4962,28.55,256200.0
2008-07-15 10:55:00,42.47,42.57,42.47,42.55,287700.0,28.5568,28.624,28.5568,28.6105,287700.0
2008-07-15 11:00:00,42.55,42.73,42.53,42.69,244200.0,28.6105,28.7316,28.5971,28.7047,244200.0
2008-07-15 11:05:00,42.71,42.93,42.65,42.84,619800.0,28.7181,28.8661,28.6778,28.8055,619800.0
2008-07-15 11:10:00,42.83,42.84,42.74,42.82,633600.0,28.7988,28.8055,28.7383,28.7921,633600.0
2008-07-15 11:15:00,42.83,42.9,42.69,42.89,444300.0,28.7988,28.8459,28.7047,28.8392,444300.0
2008-07-15 11:20:00,42.92,42.93,42.75,42.75,258600.0,28.8593,28.8661,28.745,28.745,258600.0
2008-07-15 11:25:00,42.76,42.85,42.64,42.69,342600.0,28.7517,28.8123,28.6711,28.7047,342600.0
2008-07-15 11:30:00,42.7,42.74,42.59,42.6,174300.0,28.7114,28.7383,28.6374,28.6442,174300.0
2008-07-15 11:35:00,42.61,42.67,42.54,42.57,330600.0,28.6509,28.6912,28.6038,28.624,330600.0
2008-07-15 11:40:00,42.56,42.64,42.54,42.56,110700.0,28.6173,28.6711,28.6038,28.6173,110700.0
2008-07-15 11:45:00,42.57,42.63,42.52,42.58,156900.0,28.624,28.6643,28.5904,28.6307,156900.0
2008-07-15 11:50:00,42.59,42.77,42.58,42.77,174600.0,28.6374,28.7585,28.6307,28.7585,174600.0
2008-07-15 11:55:00,42.77,42.96,42.77,42.94,252900.0,28.7585,28.8862,28.7585,28.8728,252900.0
2008-07-15 12:00:00,42.94,42.95,42.81,42.95,412200.0,28.8728,28.8795,28.7854,28.8795,412200.0
2008-07-15 12:05:00,42.95,43.0,42.75,42.75,503400.0,28.8795,28.9131,28.745,28.745,503400.0
2008-07-15 12:10:00,42.75,42.82,42.65,42.82,254100.0,28.745,28.7921,28.6778,28.7921,254100.0
2008-07-15 12:15:00,42.78,42.88,42.71,42.87,160800.0,28.7652,28.8324,28.7181,28.8257,160800.0
2008-07-15 12:20:00,42.89,43.05,42.83,42.95,310800.0,28.8392,28.9467,28.7988,28.8795,310800.0
2008-07-15 12:25:00,42.96,43.02,42.86,42.98,137700.0,28.8862,28.9266,28.819,28.8997,137700.0
2008-07-15 12:30:00,42.97,43.14,42.96,43.11,279600.0,28.893,29.0073,28.8862,28.9871,279600.0
2008-07-15 12:35:00,43.1,43.16,43.06,43.14,268500.0,28.9804,29.0207,28.9535,29.0073,268500.0
2008-07-15 12:40:00,43.14,43.24,43.12,43.15,286200.0,29.0073,29.0745,28.9938,29.014,286200.0
2008-07-15 12:45:00,43.17,43.19,43.0,43.0,199500.0,29.0274,29.0409,28.9131,28.9131,199500.0
2008-07-15 12:50:00,42.99,43.07,42.97,43.01,157500.0,28.9064,28.9602,28.893,28.9198,157500.0
2008-07-15 12:55:00,43.01,43.19,42.97,43.18,297600.0,28.9198,29.0409,28.893,29.0342,297600.0
2008-07-15 13:00:00,43.19,43.33,43.14,43.24,240600.0,29.0409,29.135,29.0073,29.0745,240600.0
2008-07-15 13:05:00,43.24,43.32,43.2,43.25,144000.0,29.0745,29.1283,29.0476,29.0812,144000.0
2008-07-15 13:10:00,43.25,43.36,43.2,43.27,152400.0,29.0812,29.1552,29.0476,29.0947,152400.0
2008-07-15 13:15:00,43.27,43.27,42.23,43.13,169200.0,29.0947,29.0947,28.3954,29.0005,169200.0
2008-07-15 13:20:00,43.12,43.15,43.04,43.12,208200.0,28.9938,29.014,28.94,28.9938,208200.0
2008-07-15 13:25:00,43.11,43.11,42.98,43.05,167700.0,28.9871,28.9871,28.8997,28.9467,167700.0
2008-07-15 13:30:00,43.06,43.17,42.94,43.07,216300.0,28.9535,29.0274,28.8728,28.9602,216300.0
2008-07-15 13:35:00,43.07,43.08,42.95,42.96,100200.0,28.9602,28.9669,28.8795,28.8862,100200.0
2008-07-15 13:40:00,42.96,43.13,42.96,43.13,78000.0,28.8862,29.0005,28.8862,29.0005,78000.0
2008-07-15 13:45:00,43.14,43.18,43.03,43.18,208800.0,29.0073,29.0342,28.9333,29.0342,208800.0
2008-07-15 13:50:00,43.16,43.2,43.12,43.18,103200.0,29.0207,29.0476,28.9938,29.0342,103200.0
2008-07-15 13:55:00,43.2,43.21,43.12,43.14,107400.0,29.0476,29.0543,28.9938,29.0073,107400.0
2008-07-15 14:00:00,43.15,43.19,43.01,43.08,141300.0,29.014,29.0409,28.9198,28.9669,141300.0
2008-07-15 14:05:00,43.09,43.09,42.94,42.98,91200.0,28.9736,28.9736,28.8728,28.8997,91200.0
2008-07-15 14:10:00,42.97,43.08,42.96,42.97,162900.0,28.893,28.9669,28.8862,28.893,162900.0
2008-07-15 14:15:00,42.97,43.19,42.96,43.13,174000.0,28.893,29.0409,28.8862,29.0005,174000.0
2008-07-15 14:20:00,43.14,43.19,43.02,43.09,173400.0,29.0073,29.0409,28.9266,28.9736,173400.0
2008-07-15 14:25:00,43.08,43.19,43.07,43.16,199500.0,28.9669,29.0409,28.9602,29.0207,199500.0
2008-07-15 14:30:00,43.15,43.3,43.15,43.23,177600.0,29.014,29.1148,29.014,29.0678,177600.0
2008-07-15 14:35:00,43.24,43.26,43.17,43.26,126900.0,29.0745,29.0879,29.0274,29.0879,126900.0
2008-07-15 14:40:00,43.25,43.27,43.15,43.21,137400.0,29.0812,29.0947,29.014,29.0543,137400.0
2008-07-15 14:45:00,43.2,43.29,43.18,43.28,112200.0,29.0476,29.1081,29.0342,29.1014,112200.0
2008-07-15 14:50:00,43.28,43.31,43.2,43.31,169200.0,29.1014,29.1216,29.0476,29.1216,169200.0
2008-07-15 14:55:00,43.3,43.42,43.3,43.38,315900.0,29.1148,29.1955,29.1148,29.1686,315900.0
2008-07-15 15:00:00,43.39,43.58,43.36,43.5,501300.0,29.1754,29.3031,29.1552,29.2493,501300.0
2008-07-15 15:05:00,43.5,43.53,43.43,43.51,278400.0,29.2493,29.2695,29.2023,29.256,278400.0
2008-07-15 15:10:00,43.53,43.56,43.38,43.45,369300.0,29.2695,29.2897,29.1686,29.2157,369300.0
2008-07-15 15:15:00,43.45,43.54,43.38,43.52,402600.0,29.2157,29.2762,29.1686,29.2628,402600.0
2008-07-15 15:20:00,43.51,43.56,43.47,43.47,409800.0,29.256,29.2897,29.2291,29.2291,409800.0
2008-07-15 15:25:00,43.48,43.49,43.28,43.28,577200.0,29.2359,29.2426,29.1014,29.1014,577200.0
2008-07-15 15:30:00,43.3,43.39,43.15,43.18,428400.0,29.1148,29.1754,29.014,29.0342,428400.0
2008-07-15 15:35:00,43.16,43.19,43.08,43.08,335400.0,29.0207,29.0409,28.9669,28.9669,335400.0
2008-07-15 15:40:00,43.11,43.13,42.88,42.95,699900.0,28.9871,29.0005,28.8324,28.8795,699900.0
2008-07-15 15:45:00,42.95,43.04,42.78,42.8,638400.0,28.8795,28.94,28.7652,28.7786,638400.0
2008-07-15 15:50:00,42.8,42.85,42.7,42.71,737700.0,28.7786,28.8123,28.7114,28.7181,737700.0
2008-07-15 15:55:00,42.71,42.8,42.49,42.55,1509300.0,28.7181,28.7786,28.5702,28.6105,1509300.0
2008-07-16 09:30:00,42.79,42.96,42.73,42.94,295200.0,28.7719,28.8862,28.7316,28.8728,295200.0
2008-07-16 09:35:00,42.94,43.1,42.81,42.82,427200.0,28.8728,28.9804,28.7854,28.7921,427200.0
2008-07-16 09:40:00,42.82,42.91,42.69,42.7,360900.0,28.7921,28.8526,28.7047,28.7114,360900.0
2008-07-16 09:45:00,42.7,42.73,42.6,42.68,309000.0,28.7114,28.7316,28.6442,28.698,309000.0
2008-07-16 09:50:00,42.69,43.02,42.68,42.99,343800.0,28.7047,28.9266,28.698,28.9064,343800.0
2008-07-16 09:55:00,42.99,43.18,42.99,43.16,296100.0,28.9064,29.0342,28.9064,29.0207,296100.0
2008-07-16 10:00:00,43.16,43.26,43.12,43.15,375300.0,29.0207,29.0879,28.9938,29.014,375300.0
2008-07-16 10:05:00,43.15,43.17,43.01,43.13,336300.0,29.014,29.0274,28.9198,29.0005,336300.0
2008-07-16 10:10:00,43.13,43.13,43.02,43.07,476100.0,29.0005,29.0005,28.9266,28.9602,476100.0
2008-07-16 10:15:00,43.07,43.11,42.91,42.92,195300.0,28.9602,28.9871,28.8526,28.8593,195300.0
2008-07-16 10:20:00,42.92,43.03,42.9,43.0,244800.0,28.8593,28.9333,28.8459,28.9131,244800.0
2008-07-16 10:25:00,43.0,43.1,42.98,43.06,93300.0,28.9131,28.9804,28.8997,28.9535,93300.0
2008-07-16 10:30:00,43.05,43.09,43.0,43.02,124800.0,28.9467,28.9736,28.9131,28.9266,124800.0
2008-07-16 10:35:00,43.04,43.35,43.03,43.35,514500.0,28.94,29.1485,28.9333,29.1485,514500.0
2008-07-16 10:40:00,43.35,43.43,42.77,43.38,603300.0,29.1485,29.2023,28.7585,29.1686,603300.0
2008-07-16 10:45:00,43.38,43.47,43.32,43.36,330000.0,29.1686,29.2291,29.1283,29.1552,330000.0
2008-07-16 10:50:00,43.36,43.38,43.28,43.31,120900.0,29.1552,29.1686,29.1014,29.1216,120900.0
2008-07-16 10:55:00,43.32,43.48,43.31,43.46,313200.0,29.1283,29.2359,29.1216,29.2224,313200.0
2008-07-16 11:00:00,43.47,43.62,43.47,43.57,382200.0,29.2291,29.33,29.2291,29.2964,382200.0
2008-07-16 11:05:00,43.58,43.67,43.55,43.56,279300.0,29.3031,29.3636,29.2829,29.2897,279300.0
2008-07-16 11:10:00,43.57,43.63,43.56,43.59,198600.0,29.2964,29.3367,29.2897,29.3098,198600.0
2008-07-16 11:15:00,43.6,43.64,43.49,43.56,277200.0,29.3166,29.3435,29.2426,29.2897,277200.0
2008-07-16 11:20:00,43.55,43.56,43.33,43.36,224700.0,29.2829,29.2897,29.135,29.1552,224700.0
2008-07-16 11:25:00,43.36,43.53,43.36,43.45,205800.0,29.1552,29.2695,29.1552,29.2157,205800.0
2008-07-16 11:30:00,43.45,43.53,43.43,43.51,216600.0,29.2157,29.2695,29.2023,29.256,216600.0
2008-07-16 11:35:00,43.52,43.55,43.42,43.43,177600.0,29.2628,29.2829,29.1955,29.2023,177600.0
2008-07-16 11:40:00,43.43,43.47,43.33,43.34,222300.0,29.2023,29.2291,29.135,29.1417,222300.0
2008-07-16 11:45:00,43.35,43.48,43.35,43.45,137700.0,29.1485,29.2359,29.1485,29.2157,137700.0
2008-07-16 11:50:00,43.44,43.57,43.44,43.53,152100.0,29.209,29.2964,29.209,29.2695,152100.0
2008-07-16 11:55:00,43.52,43.6,43.52,43.52,147000.0,29.2628,29.3166,29.2628,29.2628,147000.0
2008-07-16 12:00:00,43.52,43.59,43.46,43.59,109200.0,29.2628,29.3098,29.2224,29.3098,109200.0
2008-07-16 12:05:00,43.58,43.6,43.48,43.49,93900.0,29.3031,29.3166,29.2359,29.2426,93900.0
2008-07-16 12:10:00,43.5,43.59,43.45,43.57,129300.0,29.2493,29.3098,29.2157,29.2964,129300.0
2008-07-16 12:15:00,43.56,43.56,43.45,43.46,191400.0,29.2897,29.2897,29.2157,29.2224,191400.0
2008-07-16 12:20:00,43.48,43.5,43.37,43.5,132000.0,29.2359,29.2493,29.1619,29.2493,132000.0
2008-07-16 12:25:00,43.5,43.63,43.5,43.61,121200.0,29.2493,29.3367,29.2493,29.3233,121200.0
2008-07-16 12:30:00,43.61,43.65,43.57,43.62,145200.0,29.3233,29.3502,29.2964,29.33,145200.0
2008-07-16 12:35:00,43.61,43.64,43.5,43.53,67800.0,29.3233,29.3435,29.2493,29.2695,67800.0
2008-07-16 12:40:00,43.54,43.65,43.52,43.64,128400.0,29.2762,29.3502,29.2628,29.3435,128400.0
2008-07-16 12:45:00,43.64,43.66,43.57,43.64,126600.0,29.3435,29.3569,29.2964,29.3435,126600.0
2008-07-16 12:50:00,43.63,43.7,43.61,43.67,234000.0,29.3367,29.3838,29.3233,29.3636,234000.0
2008-07-16 12:55:00,43.65,43.73,43.63,43.71,135000.0,29.3502,29.404,29.3367,29.3905,135000.0
2008-07-16 13:00:00,43.71,43.83,43.67,43.83,243000.0,29.3905,29.4712,29.3636,29.4712,243000.0
2008-07-16 13:05:00,43.82,43.85,43.79,43.85,212400.0,29.4645,29.4847,29.4443,29.4847,212400.0
2008-07-16 13:10:00,43.86,43.88,43.8,43.85,616800.0,29.4914,29.5048,29.451,29.4847,616800.0
2008-07-16 13:15:00,43.85,43.92,43.85,43.86,205200.0,29.4847,29.5317,29.4847,29.4914,205200.0
2008-07-16 13:20:00,43.86,43.97,43.85,43.94,273000.0,29.4914,29.5653,29.4847,29.5452,273000.0
2008-07-16 13:25:00,43.94,43.97,43.93,43.94,228900.0,29.5452,29.5653,29.5385,29.5452,228900.0
2008-07-16 13:30:00,43.95,43.99,43.91,43.92,228600.0,29.5519,29.5788,29.525,29.5317,228600.0
2008-07-16 13:35:00,43.92,43.95,43.85,43.86,336600.0,29.5317,29.5519,29.4847,29.4914,336600.0
2008-07-16 13:40:00,43.87,43.94,43.87,43.93,279900.0,29.4981,29.5452,29.4981,29.5385,279900.0
2008-07-16 13:45:00,43.94,43.97,43.88,43.89,179400.0,29.5452,29.5653,29.5048,29.5116,179400.0
2008-07-16 13:50:00,43.88,43.94,43.86,43.89,234300.0,29.5048,29.5452,29.4914,29.5116,234300.0
2008-07-16 13:55:00,43.89,43.98,43.89,43.97,276300.0,29.5116,29.5721,29.5116,29.5653,276300.0
2008-07-16 14:00:00,43.96,44.03,43.78,43.94,783000.0,29.5586,29.6057,29.4376,29.5452,783000.0
2008-07-16 14:05:00,43.94,43.95,43.83,43.87,318300.0,29.5452,29.5519,29.4712,29.4981,318300.0
2008-07-16 14:10:00,43.88,44.06,43.88,44.03,264900.0,29.5048,29.6259,29.5048,29.6057,264900.0
2008-07-16 14:15:00,44.04,44.17,44.04,44.1,414900.0,29.6124,29.6998,29.6124,29.6528,414900.0
2008-07-16 14:20:00,44.08,44.19,44.08,44.19,146100.0,29.6393,29.7133,29.6393,29.7133,146100.0
2008-07-16 14:25:00,44.18,44.2,44.06,44.1,242100.0,29.7066,29.72,29.6259,29.6528,242100.0
2008-07-16 14:30:00,44.1,44.17,44.05,44.13,219600.0,29.6528,29.6998,29.6191,29.6729,219600.0
2008-07-16 14:35:00,44.14,44.26,44.12,44.22,215400.0,29.6797,29.7603,29.6662,29.7334,215400.0
2008-07-16 14:40:00,44.23,44.27,44.17,44.18,360300.0,29.7402,29.7671,29.6998,29.7066,360300.0
2008-07-16 14:45:00,44.17,44.24,44.12,44.21,277800.0,29.6998,29.7469,29.6662,29.7267,277800.0
2008-07-16 14:50:00,44.21,44.25,44.17,44.2,203100.0,29.7267,29.7536,29.6998,29.72,203100.0
2008-07-16 14:55:00,44.22,44.33,44.19,44.3,350100.0,29.7334,29.8074,29.7133,29.7872,350100.0
2008-07-16 15:00:00,44.28,44.33,44.24,44.29,274800.0,29.7738,29.8074,29.7469,29.7805,274800.0
2008-07-16 15:05:00,44.28,44.32,44.23,44.25,250200.0,29.7738,29.8007,29.7402,29.7536,250200.0
2008-07-16 15:10:00,44.25,44.32,44.2,44.3,406800.0,29.7536,29.8007,29.72,29.7872,406800.0
2008-07-16 15:15:00,44.3,44.35,44.28,44.33,301500.0,29.7872,29.8209,29.7738,29.8074,301500.0
2008-07-16 15:20:00,44.33,44.46,44.33,44.41,495900.0,29.8074,29.8948,29.8074,29.8612,495900.0
2008-07-16 15:25:00,44.42,44.48,44.42,44.46,234600.0,29.8679,29.9083,29.8679,29.8948,234600.0
2008-07-16 15:30:00,44.46,44.5,44.39,44.48,213600.0,29.8948,29.9217,29.8478,29.9083,213600.0
2008-07-16 15:35:00,44.5,44.59,44.44,44.58,530700.0,29.9217,29.9822,29.8814,29.9755,530700.0
2008-07-16 15:40:00,44.58,44.61,44.55,44.56,515100.0,29.9755,29.9957,29.9553,29.9621,515100.0
2008-07-16 15:45:00,44.56,44.62,44.49,44.58,930900.0,29.9621,30.0024,29.915,29.9755,930900.0
2008-07-16 15:50:00,44.58,44.69,44.57,44.68,1103100.0,29.9755,30.0495,29.9688,30.0428,1103100.0
2008-07-16 15:55:00,44.69,44.83,44.66,44.7,2987100.0,30.0495,30.1436,30.0293,30.0562,2987100.0
2008-07-16 16:00:00,44.72,44.77,44.03,44.59,7671000.0,30.0696,30.1033,29.6057,29.9822,7671000.0
2008-07-16 16:05:00,44.6,44.77,44.03,44.6,552300.0,29.989,30.1033,29.6057,29.989,552300.0
2008-07-16 16:10:00,44.6,44.6,44.57,44.57,3900.0,29.989,29.989,29.9688,29.9688,3900.0
2008-07-17 09:30:00,44.47,44.73,44.46,44.73,546600.0,29.9015,30.0764,29.8948,30.0764,546600.0
2008-07-17 09:35:00,44.72,44.95,44.71,44.94,644400.0,30.0696,30.2243,30.0629,30.2176,644400.0
2008-07-17 09:40:00,44.94,45.18,44.93,45.17,763800.0,30.2176,30.379,30.2109,30.3722,763800.0
2008-07-17 09:45:00,45.17,45.29,45.11,45.11,579000.0,30.3722,30.4529,30.3319,30.3319,579000.0
2008-07-17 09:50:00,45.12,45.14,44.95,44.97,378000.0,30.3386,30.3521,30.2243,30.2377,378000.0
2008-07-17 09:55:00,44.96,44.97,44.77,44.78,419700.0,30.231,30.2377,30.1033,30.11,419700.0
2008-07-17 10:00:00,44.77,44.97,44.7,44.94,940500.0,30.1033,30.2377,30.0562,30.2176,940500.0
2008-07-17 10:05:00,44.94,44.94,44.75,44.91,922800.0,30.2176,30.2176,30.0898,30.1974,922800.0
2008-07-17 10:10:00,44.91,44.96,44.8,44.82,738600.0,30.1974,30.231,30.1234,30.1369,738600.0
2008-07-17 10:15:00,44.82,45.13,44.81,45.1,497400.0,30.1369,30.3453,30.1302,30.3252,497400.0
2008-07-17 10:20:00,45.11,45.11,44.97,44.99,200400.0,30.3319,30.3319,30.2377,30.2512,200400.0
2008-07-17 10:25:00,44.98,45.03,44.93,44.97,682800.0,30.2445,30.2781,30.2109,30.2377,682800.0
2008-07-17 10:30:00,44.97,44.97,44.86,44.9,153900.0,30.2377,30.2377,30.1638,30.1907,153900.0
2008-07-17 10:35:00,44.92,45.0,44.85,44.87,367500.0,30.2041,30.2579,30.1571,30.1705,367500.0
2008-07-17 10:40:00,44.87,44.88,44.7,44.76,370200.0,30.1705,30.1772,30.0562,30.0965,370200.0
2008-07-17 10:45:00,44.76,44.91,44.75,44.9,306000.0,30.0965,30.1974,30.0898,30.1907,306000.0
2008-07-17 10:50:00,44.91,44.91,44.67,44.7,369000.0,30.1974,30.1974,30.036,30.0562,369000.0
2008-07-17 10:55:00,44.7,44.75,44.67,44.73,225300.0,30.0562,30.0898,30.036,30.0764,225300.0
2008-07-17 11:00:00,44.73,44.81,44.67,44.67,160200.0,30.0764,30.1302,30.036,30.036,160200.0
2008-07-17 11:05:00,44.67,44.68,44.55,44.57,357000.0,30.036,30.0428,29.9553,29.9688,357000.0
2008-07-17 11:10:00,44.56,44.59,44.46,44.57,418800.0,29.9621,29.9822,29.8948,29.9688,418800.0
2008-07-17 11:15:00,44.56,44.62,44.54,44.6,381900.0,29.9621,30.0024,29.9486,29.989,381900.0
2008-07-17 11:20:00,44.6,44.69,44.56,44.68,312000.0,29.989,30.0495,29.9621,30.0428,312000.0
2008-07-17 11:25:00,44.69,44.87,44.68,44.82,606600.0,30.0495,30.1705,30.0428,30.1369,606600.0
2008-07-17 11:30:00,44.82,44.89,44.78,44.79,369600.0,30.1369,30.184,30.11,30.1167,369600.0
2008-07-17 11:35:00,44.78,44.95,44.67,44.94,339000.0,30.11,30.2243,30.036,30.2176,339000.0
2008-07-17 11:40:00,44.94,45.05,44.89,45.05,313200.0,30.2176,30.2915,30.184,30.2915,313200.0
2008-07-17 11:45:00,45.03,45.04,44.94,44.94,94500.0,30.2781,30.2848,30.2176,30.2176,94500.0
2008-07-17 11:50:00,44.94,44.98,44.89,44.95,202500.0,30.2176,30.2445,30.184,30.2243,202500.0
2008-07-17 11:55:00,44.96,44.98,44.87,44.89,291600.0,30.231,30.2445,30.1705,30.184,291600.0
2008-07-17 12:00:00,44.89,44.91,44.79,44.79,230400.0,30.184,30.1974,30.1167,30.1167,230400.0
2008-07-17 12:05:00,44.79,44.81,44.76,44.8,234300.0,30.1167,30.1302,30.0965,30.1234,234300.0
2008-07-17 12:10:00,44.8,44.85,44.79,44.83,200400.0,30.1234,30.1571,30.1167,30.1436,200400.0
2008-07-17 12:15:00,44.83,44.84,44.72,44.84,120300.0,30.1436,30.1503,30.0696,30.1503,120300.0
2008-07-17 12:20:00,44.83,44.89,44.82,44.85,125100.0,30.1436,30.184,30.1369,30.1571,125100.0
2008-07-17 12:25:00,44.85,44.87,44.81,44.85,102600.0,30.1571,30.1705,30.1302,30.1571,102600.0
2008-07-17 12:30:00,44.85,44.86,44.75,44.76,149400.0,30.1571,30.1638,30.0898,30.0965,149400.0
2008-07-17 12:35:00,44.76,44.77,44.67,44.67,137400.0,30.0965,30.1033,30.036,30.036,137400.0
2008-07-17 12:40:00,44.67,44.76,44.66,44.71,205500.0,30.036,30.0965,30.0293,30.0629,205500.0
2008-07-17 12:45:00,44.7,44.79,44.69,44.78,164700.0,30.0562,30.1167,30.0495,30.11,164700.0
2008-07-17 12:50:00,44.8,44.85,44.73,44.73,193800.0,30.1234,30.1571,30.0764,30.0764,193800.0
2008-07-17 12:55:00,44.73,44.82,44.72,44.79,170700.0,30.0764,30.1369,30.0696,30.1167,170700.0
2008-07-17 13:00:00,44.79,44.81,44.7,44.76,211200.0,30.1167,30.1302,30.0562,30.0965,211200.0
2008-07-17 13:05:00,44.76,44.82,44.74,44.82,122100.0,30.0965,30.1369,30.0831,30.1369,122100.0
2008-07-17 13:10:00,44.81,44.98,44.77,44.95,215700.0,30.1302,30.2445,30.1033,30.2243,215700.0
2008-07-17 13:15:00,44.96,45.11,44.94,45.06,435600.0,30.231,30.3319,30.2176,30.2983,435600.0
2008-07-17 13:20:00,45.06,45.13,45.0,45.13,254400.0,30.2983,30.3453,30.2579,30.3453,254400.0
2008-07-17 13:25:00,45.12,45.17,45.1,45.14,359100.0,30.3386,30.3722,30.3252,30.3521,359100.0
2008-07-17 13:30:00,45.13,45.21,45.13,45.19,290400.0,30.3453,30.3991,30.3453,30.3857,290400.0
2008-07-17 13:35:00,45.2,45.33,45.14,45.28,480000.0,30.3924,30.4798,30.3521,30.4462,480000.0
2008-07-17 13:40:00,45.27,45.36,45.27,45.3,109500.0,30.4395,30.5,30.4395,30.4596,109500.0
2008-07-17 13:45:00,45.29,45.33,45.25,45.32,191700.0,30.4529,30.4798,30.426,30.4731,191700.0
2008-07-17 13:50:00,45.32,45.35,45.24,45.26,288600.0,30.4731,30.4933,30.4193,30.4327,288600.0
2008-07-17 13:55:00,45.26,45.35,45.26,45.34,179100.0,30.4327,30.4933,30.4327,30.4865,179100.0
2008-07-17 14:00:00,45.34,45.41,45.3,45.41,310500.0,30.4865,30.5336,30.4596,30.5336,310500.0
2008-07-17 14:05:00,45.4,45.46,45.4,45.4,294300.0,30.5269,30.5672,30.5269,30.5269,294300.0
2008-07-17 14:10:00,45.4,45.48,45.39,45.43,192600.0,30.5269,30.5807,30.5202,30.547,192600.0
2008-07-17 14:15:00,45.43,45.44,45.3,45.34,292800.0,30.547,30.5538,30.4596,30.4865,292800.0
2008-07-17 14:20:00,45.33,45.39,45.32,45.33,263100.0,30.4798,30.5202,30.4731,30.4798,263100.0
2008-07-17 14:25:00,45.32,45.47,45.31,45.42,132000.0,30.4731,30.5739,30.4664,30.5403,132000.0
2008-07-17 14:30:00,45.42,45.42,45.28,45.33,324900.0,30.5403,30.5403,30.4462,30.4798,324900.0
2008-07-17 14:35:00,45.32,45.32,45.22,45.24,171900.0,30.4731,30.4731,30.4058,30.4193,171900.0
2008-07-17 14:40:00,45.26,45.3,45.1,45.17,150300.0,30.4327,30.4596,30.3252,30.3722,150300.0
2008-07-17 14:45:00,45.16,45.16,45.05,45.09,197700.0,30.3655,30.3655,30.2915,30.3184,197700.0
2008-07-17 14:50:00,45.09,45.2,45.09,45.13,208200.0,30.3184,30.3924,30.3184,30.3453,208200.0
2008-07-17 14:55:00,45.13,45.14,45.05,45.13,175800.0,30.3453,30.3521,30.2915,30.3453,175800.0
2008-07-17 15:00:00,45.13,45.2,45.1,45.15,262800.0,30.3453,30.3924,30.3252,30.3588,262800.0
2008-07-17 15:05:00,45.15,45.2,45.09,45.09,183900.0,30.3588,30.3924,30.3184,30.3184,183900.0
2008-07-17 15:10:00,45.09,45.1,44.93,44.98,803400.0,30.3184,30.3252,30.2109,30.2445,803400.0
2008-07-17 15:15:00,44.97,45.08,44.94,45.04,279900.0,30.2377,30.3117,30.2176,30.2848,279900.0
2008-07-17 15:20:00,45.05,45.1,45.03,45.07,232200.0,30.2915,30.3252,30.2781,30.305,232200.0
2008-07-17 15:25:00,45.07,45.11,44.99,45.01,222600.0,30.305,30.3319,30.2512,30.2646,222600.0
2008-07-17 15:30:00,45.02,45.09,44.95,45.01,296100.0,30.2714,30.3184,30.2243,30.2646,296100.0
2008-07-17 15:35:00,45.02,45.03,44.86,44.88,505500.0,30.2714,30.2781,30.1638,30.1772,505500.0
2008-07-17 15:40:00,44.89,45.04,44.82,45.01,387900.0,30.184,30.2848,30.1369,30.2646,387900.0
2008-07-17 15:45:00,45.0,45.14,44.97,45.1,595200.0,30.2579,30.3521,30.2377,30.3252,595200.0
2008-07-17 15:50:00,45.11,45.15,45.04,45.15,652800.0,30.3319,30.3588,30.2848,30.3588,652800.0
2008-07-17 15:55:00,45.15,45.23,45.08,45.18,1719900.0,30.3588,30.4126,30.3117,30.379,1719900.0
2008-07-18 09:30:00,45.16,45.2,45.03,45.11,580800.0,30.3655,30.3924,30.2781,30.3319,580800.0
2008-07-18 09:35:00,45.1,45.23,45.08,45.18,878700.0,30.3252,30.4126,30.3117,30.379,878700.0
2008-07-18 09:40:00,45.19,45.26,45.02,45.08,978000.0,30.3857,30.4327,30.2714,30.3117,978000.0
2008-07-18 09:45:00,45.08,45.19,44.95,45.16,455100.0,30.3117,30.3857,30.2243,30.3655,455100.0
2008-07-18 09:50:00,45.16,45.22,44.92,44.98,506400.0,30.3655,30.4058,30.2041,30.2445,506400.0
2008-07-18 09:55:00,44.97,45.1,44.93,45.07,339300.0,30.2377,30.3252,30.2109,30.305,339300.0
2008-07-18 10:00:00,45.07,45.12,45.01,45.07,703200.0,30.305,30.3386,30.2646,30.305,703200.0
2008-07-18 10:05:00,45.07,45.22,45.04,45.19,372300.0,30.305,30.4058,30.2848,30.3857,372300.0
2008-07-18 10:10:00,45.2,45.29,45.12,45.26,294300.0,30.3924,30.4529,30.3386,30.4327,294300.0
2008-07-18 10:15:00,45.25,45.31,45.19,45.21,326700.0,30.426,30.4664,30.3857,30.3991,326700.0
2008-07-18 10:20:00,45.21,45.21,45.08,45.1,303300.0,30.3991,30.3991,30.3117,30.3252,303300.0
2008-07-18 10:25:00,45.1,45.2,45.07,45.19,205200.0,30.3252,30.3924,30.305,30.3857,205200.0
2008-07-18 10:30:00,45.19,45.27,45.14,45.27,348900.0,30.3857,30.4395,30.3521,30.4395,348900.0
2008-07-18 10:35:00,45.28,45.34,45.2,45.24,258900.0,30.4462,30.4865,30.3924,30.4193,258900.0
2008-07-18 10:40:00,45.23,45.25,45.11,45.21,238500.0,30.4126,30.426,30.3319,30.3991,238500.0
2008-07-18 10:45:00,45.21,45.37,45.19,45.37,115500.0,30.3991,30.5067,30.3857,30.5067,115500.0
2008-07-18 10:50:00,45.37,45.42,45.13,45.3,797700.0,30.5067,30.5403,30.3453,30.4596,797700.0
2008-07-18 10:55:00,45.3,45.33,45.21,45.29,95700.0,30.4596,30.4798,30.3991,30.4529,95700.0
2008-07-18 11:00:00,45.31,45.37,45.31,45.37,253500.0,30.4664,30.5067,30.4664,30.5067,253500.0
2008-07-18 11:05:00,45.37,45.41,45.34,45.4,587400.0,30.5067,30.5336,30.4865,30.5269,587400.0
2008-07-18 11:10:00,45.4,45.49,45.4,45.48,207300.0,30.5269,30.5874,30.5269,30.5807,207300.0
2008-07-18 11:15:00,45.48,45.57,45.45,45.55,627300.0,30.5807,30.6412,30.5605,30.6277,627300.0
2008-07-18 11:20:00,45.55,45.56,45.42,45.43,416400.0,30.6277,30.6345,30.5403,30.547,416400.0
2008-07-18 11:25:00,45.42,45.48,45.38,45.46,208500.0,30.5403,30.5807,30.5134,30.5672,208500.0
2008-07-18 11:30:00,45.46,45.5,45.4,45.43,553200.0,30.5672,30.5941,30.5269,30.547,553200.0
2008-07-18 11:35:00,45.43,45.45,45.37,45.38,201000.0,30.547,30.5605,30.5067,30.5134,201000.0
2008-07-18 11:40:00,45.37,45.46,45.37,45.4,229200.0,30.5067,30.5672,30.5067,30.5269,229200.0
2008-07-18 11:45:00,45.39,45.39,45.25,45.26,267300.0,30.5202,30.5202,30.426,30.4327,267300.0
2008-07-18 11:50:00,45.26,45.3,45.25,45.3,126300.0,30.4327,30.4596,30.426,30.4596,126300.0
2008-07-18 11:55:00,45.29,45.32,45.24,45.28,171900.0,30.4529,30.4731,30.4193,30.4462,171900.0
2008-07-18 12:00:00,45.27,45.35,45.27,45.34,141300.0,30.4395,30.4933,30.4395,30.4865,141300.0
2008-07-18 12:05:00,45.34,45.35,45.28,45.29,102000.0,30.4865,30.4933,30.4462,30.4529,102000.0
2008-07-18 12:10:00,45.29,45.31,45.16,45.17,219000.0,30.4529,30.4664,30.3655,30.3722,219000.0
2008-07-18 12:15:00,45.17,45.24,45.16,45.2,221700.0,30.3722,30.4193,30.3655,30.3924,221700.0
2008-07-18 12:20:00,45.19,45.22,45.16,45.21,189600.0,30.3857,30.4058,30.3655,30.3991,189600.0
2008-07-18 12:25:00,45.22,45.23,45.14,45.16,89400.0,30.4058,30.4126,30.3521,30.3655,89400.0
2008-07-18 12:30:00,45.15,45.17,45.12,45.17,118200.0,30.3588,30.3722,30.3386,30.3722,118200.0
2008-07-18 12:35:00,45.17,45.25,45.16,45.23,191400.0,30.3722,30.426,30.3655,30.4126,191400.0
2008-07-18 12:40:00,45.24,45.3,45.19,45.29,130500.0,30.4193,30.4596,30.3857,30.4529,130500.0
2008-07-18 12:45:00,45.29,45.3,45.24,45.27,82200.0,30.4529,30.4596,30.4193,30.4395,82200.0
2008-07-18 12:50:00,45.28,45.28,45.18,45.19,87900.0,30.4462,30.4462,30.379,30.3857,87900.0
2008-07-18 12:55:00,45.18,45.19,45.06,45.09,188100.0,30.379,30.3857,30.2983,30.3184,188100.0
2008-07-18 13:00:00,45.1,45.15,45.07,45.1,198600.0,30.3252,30.3588,30.305,30.3252,198600.0
2008-07-18 13:05:00,45.1,45.13,45.04,45.05,258300.0,30.3252,30.3453,30.2848,30.2915,258300.0
2008-07-18 13:10:00,45.06,45.12,45.0,45.11,189000.0,30.2983,30.3386,30.2579,30.3319,189000.0
2008-07-18 13:15:00,45.11,45.2,45.08,45.1,135000.0,30.3319,30.3924,30.3117,30.3252,135000.0
2008-07-18 13:20:00,45.1,45.16,45.08,45.14,176400.0,30.3252,30.3655,30.3117,30.3521,176400.0
2008-07-18 13:25:00,45.13,45.17,45.05,45.11,123600.0,30.3453,30.3722,30.2915,30.3319,123600.0
2008-07-18 13:30:00,45.11,45.25,45.04,45.2,120600.0,30.3319,30.426,30.2848,30.3924,120600.0
2008-07-18 13:35:00,45.21,45.22,45.13,45.15,71100.0,30.3991,30.4058,30.3453,30.3588,71100.0
2008-07-18 13:40:00,45.15,45.28,45.15,45.21,182400.0,30.3588,30.4462,30.3588,30.3991,182400.0
2008-07-18 13:45:00,45.21,45.27,45.18,45.21,153900.0,30.3991,30.4395,30.379,30.3991,153900.0
2008-07-18 13:50:00,45.21,45.25,45.13,45.17,96300.0,30.3991,30.426,30.3453,30.3722,96300.0
2008-07-18 13:55:00,45.17,45.24,45.15,45.16,101100.0,30.3722,30.4193,30.3588,30.3655,101100.0
2008-07-18 14:00:00,45.16,45.25,45.12,45.18,396900.0,30.3655,30.426,30.3386,30.379,396900.0
2008-07-18 14:05:00,45.17,45.2,45.13,45.17,148800.0,30.3722,30.3924,30.3453,30.3722,148800.0
2008-07-18 14:10:00,45.17,45.3,45.17,45.3,144600.0,30.3722,30.4596,30.3722,30.4596,144600.0
2008-07-18 14:15:00,45.3,45.32,45.26,45.31,197400.0,30.4596,30.4731,30.4327,30.4664,197400.0
2008-07-18 14:20:00,45.3,45.35,45.28,45.32,218700.0,30.4596,30.4933,30.4462,30.4731,218700.0
2008-07-18 14:25:00,45.32,45.37,45.27,45.28,94200.0,30.4731,30.5067,30.4395,30.4462,94200.0
2008-07-18 14:30:00,45.28,45.3,45.2,45.24,138900.0,30.4462,30.4596,30.3924,30.4193,138900.0
2008-07-18 14:35:00,45.25,45.29,45.23,45.23,78600.0,30.426,30.4529,30.4126,30.4126,78600.0
2008-07-18 14:40:00,45.24,45.3,45.24,45.28,80100.0,30.4193,30.4596,30.4193,30.4462,80100.0
2008-07-18 14:45:00,45.28,45.29,45.2,45.2,130500.0,30.4462,30.4529,30.3924,30.3924,130500.0
2008-07-18 14:50:00,45.21,45.26,45.1,45.16,115500.0,30.3991,30.4327,30.3252,30.3655,115500.0
2008-07-18 14:55:00,45.16,45.19,45.09,45.16,150000.0,30.3655,30.3857,30.3184,30.3655,150000.0
2008-07-18 15:00:00,45.17,45.2,45.13,45.2,269400.0,30.3722,30.3924,30.3453,30.3924,269400.0
2008-07-18 15:05:00,45.19,45.19,45.12,45.17,172500.0,30.3857,30.3857,30.3386,30.3722,172500.0
2008-07-18 15:10:00,45.17,45.24,45.15,45.21,128700.0,30.3722,30.4193,30.3588,30.3991,128700.0
2008-07-18 15:15:00,45.22,45.27,45.12,45.14,256500.0,30.4058,30.4395,30.3386,30.3521,256500.0
2008-07-18 15:20:00,45.15,45.25,45.14,45.18,182400.0,30.3588,30.426,30.3521,30.379,182400.0
2008-07-18 15:25:00,45.17,45.21,45.15,45.21,112200.0,30.3722,30.3991,30.3588,30.3991,112200.0
2008-07-18 15:30:00,45.21,45.31,45.19,45.3,197700.0,30.3991,30.4664,30.3857,30.4596,197700.0
2008-07-18 15:35:00,45.3,45.34,45.24,45.29,186000.0,30.4596,30.4865,30.4193,30.4529,186000.0
2008-07-18 15:40:00,45.29,45.35,45.28,45.31,314100.0,30.4529,30.4933,30.4462,30.4664,314100.0
2008-07-18 15:45:00,45.31,45.37,45.27,45.34,372900.0,30.4664,30.5067,30.4395,30.4865,372900.0
2008-07-18 15:50:00,45.34,45.39,45.31,45.38,544200.0,30.4865,30.5202,30.4664,30.5134,544200.0
2008-07-18 15:55:00,45.38,45.45,45.28,45.33,1516500.0,30.5134,30.5605,30.4462,30.4798,1516500.0
2008-07-21 09:30:00,46.06,46.16,45.91,46.04,593700.0,30.9707,31.0379,30.8698,30.9572,593700.0
2008-07-21 09:35:00,46.05,46.34,46.02,46.2,361500.0,30.9639,31.1589,30.9438,31.0648,361500.0
2008-07-21 09:40:00,46.18,46.37,46.16,46.3,470400.0,31.0513,31.1791,31.0379,31.132,470400.0
2008-07-21 09:45:00,46.31,46.32,46.21,46.21,246600.0,31.1388,31.1455,31.0715,31.0715,246600.0
2008-07-21 09:50:00,46.21,46.24,46.13,46.22,193500.0,31.0715,31.0917,31.0177,31.0782,193500.0
2008-07-21 09:55:00,46.2,46.26,46.14,46.24,124500.0,31.0648,31.1051,31.0245,31.0917,124500.0
2008-07-21 10:00:00,46.24,46.31,46.11,46.18,413700.0,31.0917,31.1388,31.0043,31.0513,413700.0
2008-07-21 10:05:00,46.16,46.19,46.11,46.17,241500.0,31.0379,31.0581,31.0043,31.0446,241500.0
2008-07-21 10:10:00,46.18,46.2,46.11,46.19,256500.0,31.0513,31.0648,31.0043,31.0581,256500.0
2008-07-21 10:15:00,46.18,46.27,46.15,46.24,229200.0,31.0513,31.1119,31.0312,31.0917,229200.0
2008-07-21 10:20:00,46.23,46.25,46.16,46.17,228000.0,31.085,31.0984,31.0379,31.0446,228000.0
2008-07-21 10:25:00,46.18,46.24,46.1,46.13,265500.0,31.0513,31.0917,30.9976,31.0177,265500.0
2008-07-21 10:30:00,46.14,46.22,46.11,46.12,224700.0,31.0245,31.0782,31.0043,31.011,224700.0
2008-07-21 10:35:00,46.11,46.16,46.09,46.13,322500.0,31.0043,31.0379,30.9908,31.0177,322500.0
2008-07-21 10:40:00,46.14,46.17,46.1,46.12,564900.0,31.0245,31.0446,30.9976,31.011,564900.0
2008-07-21 10:45:00,46.12,46.17,46.06,46.16,165600.0,31.011,31.0446,30.9707,31.0379,165600.0
2008-07-21 10:50:00,46.17,46.18,46.08,46.13,214500.0,31.0446,31.0513,30.9841,31.0177,214500.0
2008-07-21 10:55:00,46.13,46.13,46.06,46.09,157800.0,31.0177,31.0177,30.9707,30.9908,157800.0
2008-07-21 11:00:00,46.08,46.09,46.0,46.07,215100.0,30.9841,30.9908,30.9303,30.9774,215100.0
2008-07-21 11:05:00,46.06,46.16,46.02,46.16,93300.0,30.9707,31.0379,30.9438,31.0379,93300.0
2008-07-21 11:10:00,46.15,46.18,46.11,46.13,180900.0,31.0312,31.0513,31.0043,31.0177,180900.0
2008-07-21 11:15:00,46.12,46.33,46.11,46.15,159900.0,31.011,31.1522,31.0043,31.0312,159900.0
2008-07-21 11:20:00,46.15,46.16,46.08,46.13,96000.0,31.0312,31.0379,30.9841,31.0177,96000.0
2008-07-21 11:25:00,46.13,46.18,46.11,46.11,92100.0,31.0177,31.0513,31.0043,31.0043,92100.0
2008-07-21 11:30:00,46.12,46.14,46.04,46.07,59100.0,31.011,31.0245,30.9572,30.9774,59100.0
2008-07-21 11:35:00,46.06,46.06,45.94,45.99,140100.0,30.9707,30.9707,30.89,30.9236,140100.0
2008-07-21 11:40:00,45.99,46.0,45.93,45.98,84000.0,30.9236,30.9303,30.8832,30.9169,84000.0
2008-07-21 11:45:00,45.98,45.98,45.9,45.92,130800.0,30.9169,30.9169,30.8631,30.8765,130800.0
2008-07-21 11:50:00,45.92,45.95,45.9,45.9,97800.0,30.8765,30.8967,30.8631,30.8631,97800.0
2008-07-21 11:55:00,45.9,45.92,45.84,45.85,109800.0,30.8631,30.8765,30.8227,30.8295,109800.0
2008-07-21 12:00:00,45.84,45.87,45.73,45.74,332100.0,30.8227,30.8429,30.7488,30.7555,332100.0
2008-07-21 12:05:00,45.74,45.78,45.7,45.73,233100.0,30.7555,30.7824,30.7286,30.7488,233100.0
2008-07-21 12:10:00,45.73,45.76,45.65,45.69,141300.0,30.7488,30.7689,30.695,30.7219,141300.0
2008-07-21 12:15:00,45.68,45.76,45.66,45.75,105900.0,30.7151,30.7689,30.7017,30.7622,105900.0
2008-07-21 12:20:00,45.76,45.8,45.7,45.8,93300.0,30.7689,30.7958,30.7286,30.7958,93300.0
2008-07-21 12:25:00,45.8,45.85,45.79,45.81,121800.0,30.7958,30.8295,30.7891,30.8026,121800.0
2008-07-21 12:30:00,45.81,45.89,45.81,45.83,78300.0,30.8026,30.8564,30.8026,30.816,78300.0
2008-07-21 12:35:00,45.83,45.88,45.82,45.85,107700.0,30.816,30.8496,30.8093,30.8295,107700.0
2008-07-21 12:40:00,45.85,45.88,45.83,45.88,56400.0,30.8295,30.8496,30.816,30.8496,56400.0
2008-07-21 12:45:00,45.88,45.91,45.85,45.88,84600.0,30.8496,30.8698,30.8295,30.8496,84600.0
2008-07-21 12:50:00,45.88,45.89,45.84,45.84,17100.0,30.8496,30.8564,30.8227,30.8227,17100.0
2008-07-21 12:55:00,45.85,45.87,45.77,45.77,151500.0,30.8295,30.8429,30.7757,30.7757,151500.0
2008-07-21 13:00:00,45.78,45.83,45.77,45.78,39600.0,30.7824,30.816,30.7757,30.7824,39600.0
2008-07-21 13:05:00,45.78,45.82,45.76,45.8,69000.0,30.7824,30.8093,30.7689,30.7958,69000.0
2008-07-21 13:10:00,45.8,45.87,45.79,45.86,84300.0,30.7958,30.8429,30.7891,30.8362,84300.0
2008-07-21 13:15:00,45.85,45.89,45.84,45.88,40800.0,30.8295,30.8564,30.8227,30.8496,40800.0
2008-07-21 13:20:00,45.88,45.9,45.84,45.85,54300.0,30.8496,30.8631,30.8227,30.8295,54300.0
2008-07-21 13:25:00,45.85,45.88,45.84,45.87,54300.0,30.8295,30.8496,30.8227,30.8429,54300.0
2008-07-21 13:30:00,45.87,45.91,45.84,45.89,70800.0,30.8429,30.8698,30.8227,30.8564,70800.0
2008-07-21 13:35:00,45.89,46.01,45.89,46.01,114900.0,30.8564,30.937,30.8564,30.937,114900.0
2008-07-21 13:40:00,46.0,46.01,45.98,46.0,126300.0,30.9303,30.937,30.9169,30.9303,126300.0
2008-07-21 13:45:00,46.0,46.02,45.96,45.97,239700.0,30.9303,30.9438,30.9034,30.9101,239700.0
2008-07-21 13:50:00,45.97,46.03,45.95,46.02,113100.0,30.9101,30.9505,30.8967,30.9438,113100.0
2008-07-21 13:55:00,46.02,46.03,45.97,45.99,74400.0,30.9438,30.9505,30.9101,30.9236,74400.0
2008-07-21 14:00:00,45.99,46.06,45.95,45.97,208200.0,30.9236,30.9707,30.8967,30.9101,208200.0
2008-07-21 14:05:00,45.97,46.02,45.96,46.0,109200.0,30.9101,30.9438,30.9034,30.9303,109200.0
2008-07-21 14:10:00,45.98,46.01,45.95,45.95,80100.0,30.9169,30.937,30.8967,30.8967,80100.0
2008-07-21 14:15:00,45.96,46.02,45.93,45.99,85200.0,30.9034,30.9438,30.8832,30.9236,85200.0
2008-07-21 14:20:00,45.98,46.02,45.95,45.98,99900.0,30.9169,30.9438,30.8967,30.9169,99900.0
2008-07-21 14:25:00,45.95,46.04,45.9,45.92,162000.0,30.8967,30.9572,30.8631,30.8765,162000.0
2008-07-21 14:30:00,45.92,45.95,45.88,45.92,86400.0,30.8765,30.8967,30.8496,30.8765,86400.0
2008-07-21 14:35:00,45.92,45.93,45.86,45.9,83700.0,30.8765,30.8832,30.8362,30.8631,83700.0
2008-07-21 14:40:00,45.9,45.9,45.8,45.84,98400.0,30.8631,30.8631,30.7958,30.8227,98400.0
2008-07-21 14:45:00,45.84,45.89,45.83,45.88,52200.0,30.8227,30.8564,30.816,30.8496,52200.0
2008-07-21 14:50:00,45.87,45.92,45.84,45.88,40500.0,30.8429,30.8765,30.8227,30.8496,40500.0
2008-07-21 14:55:00,45.87,45.9,45.83,45.87,80100.0,30.8429,30.8631,30.816,30.8429,80100.0
2008-07-21 15:00:00,45.86,45.9,45.8,45.8,111900.0,30.8362,30.8631,30.7958,30.7958,111900.0
2008-07-21 15:05:00,45.8,45.85,45.74,45.81,109500.0,30.7958,30.8295,30.7555,30.8026,109500.0
2008-07-21 15:10:00,45.8,45.85,45.76,45.82,147000.0,30.7958,30.8295,30.7689,30.8093,147000.0
2008-07-21 15:15:00,45.82,45.95,45.82,45.9,262200.0,30.8093,30.8967,30.8093,30.8631,262200.0
2008-07-21 15:20:00,45.89,45.99,45.86,45.96,162600.0,30.8564,30.9236,30.8362,30.9034,162600.0
2008-07-21 15:25:00,45.96,45.97,45.92,45.94,125400.0,30.9034,30.9101,30.8765,30.89,125400.0
2008-07-21 15:30:00,45.95,45.95,45.87,45.89,181800.0,30.8967,30.8967,30.8429,30.8564,181800.0
2008-07-21 15:35:00,45.89,45.9,45.79,45.84,330000.0,30.8564,30.8631,30.7891,30.8227,330000.0
2008-07-21 15:40:00,45.85,45.95,45.81,45.84,365400.0,30.8295,30.8967,30.8026,30.8227,365400.0
2008-07-21 15:45:00,45.85,45.89,45.83,45.87,475500.0,30.8295,30.8564,30.816,30.8429,475500.0
2008-07-21 15:50:00,45.87,45.91,45.8,45.81,508200.0,30.8429,30.8698,30.7958,30.8026,508200.0
2008-07-21 15:55:00,45.8,45.85,45.75,45.83,823500.0,30.7958,30.8295,30.7622,30.816,823500.0
2008-07-21 16:00:00,45.83,45.85,45.78,45.84,9970200.0,30.816,30.8295,30.7824,30.8227,9970200.0
2008-07-21 16:05:00,45.84,45.84,45.84,45.84,0.0,30.8227,30.8227,30.8227,30.8227,0.0
2008-07-21 16:10:00,45.83,45.83,45.77,45.77,7500.0,30.816,30.816,30.7757,30.7757,7500.0
2008-07-22 09:30:00,45.17,45.3,45.13,45.27,297000.0,30.3722,30.4596,30.3453,30.4395,297000.0
2008-07-22 09:35:00,45.27,45.34,45.15,45.3,410700.0,30.4395,30.4865,30.3588,30.4596,410700.0
2008-07-22 09:40:00,45.3,45.35,45.23,45.32,454800.0,30.4596,30.4933,30.4126,30.4731,454800.0
2008-07-22 09:45:00,45.31,45.33,45.22,45.32,348300.0,30.4664,30.4798,30.4058,30.4731,348300.0
2008-07-22 09:50:00,45.32,45.42,45.3,45.42,295800.0,30.4731,30.5403,30.4596,30.5403,295800.0
2008-07-22 09:55:00,45.42,45.48,45.37,45.42,198000.0,30.5403,30.5807,30.5067,30.5403,198000.0
2008-07-22 10:00:00,45.43,45.57,45.39,45.53,199500.0,30.547,30.6412,30.5202,30.6143,199500.0
2008-07-22 10:05:00,45.55,45.58,45.48,45.54,393900.0,30.6277,30.6479,30.5807,30.621,393900.0
2008-07-22 10:10:00,45.53,45.66,45.52,45.57,721800.0,30.6143,30.7017,30.6076,30.6412,721800.0
2008-07-22 10:15:00,45.58,45.71,45.54,45.7,377700.0,30.6479,30.7353,30.621,30.7286,377700.0
2008-07-22 10:20:00,45.72,45.77,45.67,45.68,219000.0,30.742,30.7757,30.7084,30.7151,219000.0
2008-07-22 10:25:00,45.68,45.77,45.6,45.6,259200.0,30.7151,30.7757,30.6614,30.6614,259200.0
2008-07-22 10:30:00,45.6,45.65,45.55,45.57,290100.0,30.6614,30.695,30.6277,30.6412,290100.0
2008-07-22 10:35:00,45.57,45.62,45.57,45.61,98700.0,30.6412,30.6748,30.6412,30.6681,98700.0
2008-07-22 10:40:00,45.61,45.71,45.59,45.68,95400.0,30.6681,30.7353,30.6546,30.7151,95400.0
2008-07-22 10:45:00,45.67,45.68,45.6,45.63,118200.0,30.7084,30.7151,30.6614,30.6815,118200.0
2008-07-22 10:50:00,45.65,45.7,45.52,45.53,108000.0,30.695,30.7286,30.6076,30.6143,108000.0
2008-07-22 10:55:00,45.55,45.65,45.52,45.64,96600.0,30.6277,30.695,30.6076,30.6883,96600.0
2008-07-22 11:00:00,45.64,45.78,45.64,45.71,110400.0,30.6883,30.7824,30.6883,30.7353,110400.0
2008-07-22 11:05:00,45.71,45.8,45.71,45.75,73800.0,30.7353,30.7958,30.7353,30.7622,73800.0
2008-07-22 11:10:00,45.75,45.86,45.72,45.81,91800.0,30.7622,30.8362,30.742,30.8026,91800.0
2008-07-22 11:15:00,45.81,45.88,45.81,45.83,106500.0,30.8026,30.8496,30.8026,30.816,106500.0
2008-07-22 11:20:00,45.83,45.93,45.83,45.92,124500.0,30.816,30.8832,30.816,30.8765,124500.0
2008-07-22 11:25:00,45.91,45.97,45.91,45.96,83400.0,30.8698,30.9101,30.8698,30.9034,83400.0
2008-07-22 11:30:00,45.96,45.98,45.85,45.85,174300.0,30.9034,30.9169,30.8295,30.8295,174300.0
2008-07-22 11:35:00,45.85,45.87,45.81,45.81,117000.0,30.8295,30.8429,30.8026,30.8026,117000.0
2008-07-22 11:40:00,45.8,45.91,45.8,45.85,39000.0,30.7958,30.8698,30.7958,30.8295,39000.0
2008-07-22 11:45:00,45.85,45.86,45.79,45.8,68100.0,30.8295,30.8362,30.7891,30.7958,68100.0
2008-07-22 11:50:00,45.8,45.83,45.7,45.71,150900.0,30.7958,30.816,30.7286,30.7353,150900.0
2008-07-22 11:55:00,45.72,45.75,45.67,45.73,81300.0,30.742,30.7622,30.7084,30.7488,81300.0
2008-07-22 12:00:00,45.72,45.76,45.69,45.76,63600.0,30.742,30.7689,30.7219,30.7689,63600.0
2008-07-22 12:05:00,45.76,45.86,45.71,45.86,121800.0,30.7689,30.8362,30.7353,30.8362,121800.0
2008-07-22 12:10:00,45.85,45.87,45.73,45.76,92100.0,30.8295,30.8429,30.7488,30.7689,92100.0
2008-07-22 12:15:00,45.75,45.87,45.73,45.78,138300.0,30.7622,30.8429,30.7488,30.7824,138300.0
2008-07-22 12:20:00,45.79,45.82,45.75,45.81,104400.0,30.7891,30.8093,30.7622,30.8026,104400.0
2008-07-22 12:25:00,45.81,45.82,45.68,45.78,120900.0,30.8026,30.8093,30.7151,30.7824,120900.0
2008-07-22 12:30:00,45.77,45.81,45.74,45.75,112800.0,30.7757,30.8026,30.7555,30.7622,112800.0
2008-07-22 12:35:00,45.75,45.78,45.68,45.7,89100.0,30.7622,30.7824,30.7151,30.7286,89100.0
2008-07-22 12:40:00,45.71,45.8,45.65,45.7,105900.0,30.7353,30.7958,30.695,30.7286,105900.0
2008-07-22 12:45:00,45.73,45.78,45.66,45.73,90300.0,30.7488,30.7824,30.7017,30.7488,90300.0
2008-07-22 12:50:00,45.74,45.78,45.65,45.76,79200.0,30.7555,30.7824,30.695,30.7689,79200.0
2008-07-22 12:55:00,45.75,45.82,45.73,45.79,140700.0,30.7622,30.8093,30.7488,30.7891,140700.0
2008-07-22 13:00:00,45.8,45.82,45.72,45.73,104700.0,30.7958,30.8093,30.742,30.7488,104700.0
2008-07-22 13:05:00,45.73,45.82,45.72,45.81,103200.0,30.7488,30.8093,30.742,30.8026,103200.0
2008-07-22 13:10:00,45.81,45.87,45.79,45.79,213000.0,30.8026,30.8429,30.7891,30.7891,213000.0
2008-07-22 13:15:00,45.79,45.85,45.77,45.8,118200.0,30.7891,30.8295,30.7757,30.7958,118200.0
2008-07-22 13:20:00,45.79,45.83,45.77,45.82,146400.0,30.7891,30.816,30.7757,30.8093,146400.0
2008-07-22 13:25:00,45.81,45.85,45.75,45.79,178800.0,30.8026,30.8295,30.7622,30.7891,178800.0
2008-07-22 13:30:00,45.8,45.85,45.74,45.78,86100.0,30.7958,30.8295,30.7555,30.7824,86100.0
2008-07-22 13:35:00,45.79,45.94,45.77,45.9,141000.0,30.7891,30.89,30.7757,30.8631,141000.0
2008-07-22 13:40:00,45.89,45.98,45.88,45.97,235800.0,30.8564,30.9169,30.8496,30.9101,235800.0
2008-07-22 13:45:00,45.98,46.01,45.96,45.97,112800.0,30.9169,30.937,30.9034,30.9101,112800.0
2008-07-22 13:50:00,45.96,46.02,45.95,45.96,130800.0,30.9034,30.9438,30.8967,30.9034,130800.0
2008-07-22 13:55:00,45.96,45.98,45.91,45.94,108900.0,30.9034,30.9169,30.8698,30.89,108900.0
2008-07-22 14:00:00,45.96,45.98,45.87,45.92,187500.0,30.9034,30.9169,30.8429,30.8765,187500.0
2008-07-22 14:05:00,45.92,45.94,45.87,45.93,181200.0,30.8765,30.89,30.8429,30.8832,181200.0
2008-07-22 14:10:00,45.92,45.94,45.78,45.79,192600.0,30.8765,30.89,30.7824,30.7891,192600.0
2008-07-22 14:15:00,45.79,45.83,45.75,45.83,221400.0,30.7891,30.816,30.7622,30.816,221400.0
2008-07-22 14:20:00,45.84,45.91,45.82,45.85,170400.0,30.8227,30.8698,30.8093,30.8295,170400.0
2008-07-22 14:25:00,45.85,45.94,45.83,45.92,144300.0,30.8295,30.89,30.816,30.8765,144300.0
2008-07-22 14:30:00,45.94,45.96,45.9,45.92,50400.0,30.89,30.9034,30.8631,30.8765,50400.0
2008-07-22 14:35:00,45.92,45.96,45.82,45.93,198300.0,30.8765,30.9034,30.8093,30.8832,198300.0
2008-07-22 14:40:00,45.92,46.04,45.9,46.01,124500.0,30.8765,30.9572,30.8631,30.937,124500.0
2008-07-22 14:45:00,46.01,46.06,46.0,46.01,88500.0,30.937,30.9707,30.9303,30.937,88500.0
2008-07-22 14:50:00,46.0,46.03,45.99,45.99,64200.0,30.9303,30.9505,30.9236,30.9236,64200.0
2008-07-22 14:55:00,45.99,46.01,45.91,46.0,129000.0,30.9236,30.937,30.8698,30.9303,129000.0
2008-07-22 15:00:00,46.0,46.03,45.97,46.0,382500.0,30.9303,30.9505,30.9101,30.9303,382500.0
2008-07-22 15:05:00,46.0,46.05,45.95,45.96,176400.0,30.9303,30.9639,30.8967,30.9034,176400.0
2008-07-22 15:10:00,45.96,46.07,45.96,46.06,160500.0,30.9034,30.9774,30.9034,30.9707,160500.0
2008-07-22 15:15:00,46.06,46.11,46.03,46.08,349800.0,30.9707,31.0043,30.9505,30.9841,349800.0
2008-07-22 15:20:00,46.08,46.16,46.07,46.16,240600.0,30.9841,31.0379,30.9774,31.0379,240600.0
2008-07-22 15:25:00,46.15,46.26,46.15,46.25,454200.0,31.0312,31.1051,31.0312,31.0984,454200.0
2008-07-22 15:30:00,46.25,46.33,46.23,46.33,300600.0,31.0984,31.1522,31.085,31.1522,300600.0
2008-07-22 15:35:00,46.32,46.35,46.22,46.35,490500.0,31.1455,31.1657,31.0782,31.1657,490500.0
2008-07-22 15:40:00,46.35,46.59,46.35,46.54,904500.0,31.1657,31.327,31.1657,31.2934,904500.0
2008-07-22 15:45:00,46.53,46.53,46.41,46.43,697200.0,31.2867,31.2867,31.206,31.2194,697200.0
2008-07-22 15:50:00,46.43,46.59,46.43,46.57,1061400.0,31.2194,31.327,31.2194,31.3136,1061400.0
2008-07-22 15:55:00,46.58,46.65,46.5,46.56,1881300.0,31.3203,31.3674,31.2665,31.3069,1881300.0
2008-07-22 16:00:00,46.56,46.61,46.53,46.57,3764100.0,31.3069,31.3405,31.2867,31.3136,3764100.0
2008-07-22 16:05:00,46.57,46.57,46.57,46.57,0.0,31.3136,31.3136,31.3136,31.3136,0.0
2008-07-22 16:10:00,46.53,46.53,46.44,46.48,3600.0,31.2867,31.2867,31.2262,31.2531,3600.0
2008-07-23 09:30:00,46.88,46.95,46.75,46.89,334500.0,31.522,31.5691,31.4346,31.5288,334500.0
2008-07-23 09:35:00,46.9,46.96,46.63,46.95,478500.0,31.5355,31.5758,31.3539,31.5691,478500.0
2008-07-23 09:40:00,46.95,47.05,46.85,47.04,382200.0,31.5691,31.6363,31.5019,31.6296,382200.0
2008-07-23 09:45:00,47.05,47.2,47.04,47.09,612900.0,31.6363,31.7372,31.6296,31.6632,612900.0
2008-07-23 09:50:00,47.09,47.17,47.03,47.15,410400.0,31.6632,31.717,31.6229,31.7036,410400.0
2008-07-23 09:55:00,47.16,47.23,47.1,47.16,351000.0,31.7103,31.7574,31.67,31.7103,351000.0
2008-07-23 10:00:00,47.16,47.16,47.09,47.13,296100.0,31.7103,31.7103,31.6632,31.6901,296100.0
2008-07-23 10:05:00,47.12,47.24,47.12,47.19,429900.0,31.6834,31.7641,31.6834,31.7305,429900.0
2008-07-23 10:10:00,47.21,47.32,47.17,47.26,498900.0,31.7439,31.8179,31.717,31.7775,498900.0
2008-07-23 10:15:00,47.26,47.3,47.17,47.3,330000.0,31.7775,31.8044,31.717,31.8044,330000.0
2008-07-23 10:20:00,47.3,47.51,47.27,47.47,505800.0,31.8044,31.9456,31.7843,31.9187,505800.0
2008-07-23 10:25:00,47.48,47.54,47.46,47.47,459000.0,31.9255,31.9658,31.912,31.9187,459000.0
2008-07-23 10:30:00,47.47,47.58,47.44,47.58,610800.0,31.9187,31.9927,31.8986,31.9927,610800.0
2008-07-23 10:35:00,47.58,47.74,47.5,47.71,857700.0,31.9927,32.1003,31.9389,32.0801,857700.0
2008-07-23 10:40:00,47.71,47.74,47.6,47.61,388200.0,32.0801,32.1003,32.0062,32.0129,388200.0
2008-07-23 10:45:00,47.61,47.62,47.53,47.57,453900.0,32.0129,32.0196,31.9591,31.986,453900.0
2008-07-23 10:50:00,47.57,47.63,47.55,47.63,472500.0,31.986,32.0263,31.9725,32.0263,472500.0
2008-07-23 10:55:00,47.63,47.67,47.54,47.55,610200.0,32.0263,32.0532,31.9658,31.9725,610200.0
2008-07-23 11:00:00,47.56,47.56,47.45,47.46,663600.0,31.9793,31.9793,31.9053,31.912,663600.0
2008-07-23 11:05:00,47.46,47.48,47.41,47.44,627000.0,31.912,31.9255,31.8784,31.8986,627000.0
2008-07-23 11:10:00,47.45,47.62,47.44,47.57,700200.0,31.9053,32.0196,31.8986,31.986,700200.0
2008-07-23 11:15:00,47.58,47.7,47.57,47.63,586800.0,31.9927,32.0734,31.986,32.0263,586800.0
2008-07-23 11:20:00,47.63,47.67,47.57,47.64,188100.0,32.0263,32.0532,31.986,32.033,188100.0
2008-07-23 11:25:00,47.64,47.64,47.58,47.58,224700.0,32.033,32.033,31.9927,31.9927,224700.0
2008-07-23 11:30:00,47.59,47.6,47.55,47.57,146100.0,31.9994,32.0062,31.9725,31.986,146100.0
2008-07-23 11:35:00,47.56,47.58,47.5,47.54,274500.0,31.9793,31.9927,31.9389,31.9658,274500.0
2008-07-23 11:40:00,47.54,47.56,47.49,47.49,196800.0,31.9658,31.9793,31.9322,31.9322,196800.0
2008-07-23 11:45:00,47.49,47.56,47.46,47.5,329100.0,31.9322,31.9793,31.912,31.9389,329100.0
2008-07-23 11:50:00,47.5,47.53,47.45,47.47,177600.0,31.9389,31.9591,31.9053,31.9187,177600.0
2008-07-23 11:55:00,47.47,47.47,47.3,47.32,291900.0,31.9187,31.9187,31.8044,31.8179,291900.0
2008-07-23 12:00:00,47.32,47.42,47.31,47.41,236700.0,31.8179,31.8851,31.8112,31.8784,236700.0
2008-07-23 12:05:00,47.42,47.47,47.32,47.35,373800.0,31.8851,31.9187,31.8179,31.8381,373800.0
2008-07-23 12:10:00,47.35,47.4,47.25,47.29,510300.0,31.8381,31.8717,31.7708,31.7977,510300.0
2008-07-23 12:15:00,47.27,47.35,47.26,47.33,394200.0,31.7843,31.8381,31.7775,31.8246,394200.0
2008-07-23 12:20:00,47.33,47.33,47.22,47.33,287400.0,31.8246,31.8246,31.7506,31.8246,287400.0
2008-07-23 12:25:00,47.33,47.35,47.26,47.26,186900.0,31.8246,31.8381,31.7775,31.7775,186900.0
2008-07-23 12:30:00,47.26,47.28,47.16,47.19,183600.0,31.7775,31.791,31.7103,31.7305,183600.0
2008-07-23 12:35:00,47.19,47.31,47.16,47.31,228300.0,31.7305,31.8112,31.7103,31.8112,228300.0
2008-07-23 12:40:00,47.31,47.39,47.3,47.39,286800.0,31.8112,31.865,31.8044,31.865,286800.0
2008-07-23 12:45:00,47.39,47.4,47.34,47.36,135300.0,31.865,31.8717,31.8313,31.8448,135300.0
2008-07-23 12:50:00,47.37,47.44,47.35,47.42,163800.0,31.8515,31.8986,31.8381,31.8851,163800.0
2008-07-23 12:55:00,47.43,47.47,47.39,47.39,86700.0,31.8918,31.9187,31.865,31.865,86700.0
2008-07-23 13:00:00,47.41,47.45,47.4,47.42,139200.0,31.8784,31.9053,31.8717,31.8851,139200.0
2008-07-23 13:05:00,47.43,47.45,47.28,47.29,112500.0,31.8918,31.9053,31.791,31.7977,112500.0
2008-07-23 13:10:00,47.29,47.32,47.23,47.23,360900.0,31.7977,31.8179,31.7574,31.7574,360900.0
2008-07-23 13:15:00,47.23,47.31,47.23,47.31,94200.0,31.7574,31.8112,31.7574,31.8112,94200.0
2008-07-23 13:20:00,47.31,47.4,47.27,47.35,166200.0,31.8112,31.8717,31.7843,31.8381,166200.0
2008-07-23 13:25:00,47.37,47.4,47.31,47.31,174900.0,31.8515,31.8717,31.8112,31.8112,174900.0
2008-07-23 13:30:00,47.31,47.31,47.26,47.28,159300.0,31.8112,31.8112,31.7775,31.791,159300.0
2008-07-23 13:35:00,47.26,47.4,47.26,47.4,241200.0,31.7775,31.8717,31.7775,31.8717,241200.0
2008-07-23 13:40:00,47.39,47.46,47.32,47.44,405900.0,31.865,31.912,31.8179,31.8986,405900.0
2008-07-23 13:45:00,47.44,47.48,47.36,47.4,232800.0,31.8986,31.9255,31.8448,31.8717,232800.0
2008-07-23 13:50:00,47.4,47.42,47.21,47.22,198900.0,31.8717,31.8851,31.7439,31.7506,198900.0
2008-07-23 13:55:00,47.21,47.26,47.1,47.25,247200.0,31.7439,31.7775,31.67,31.7708,247200.0
2008-07-23 14:00:00,47.25,47.37,47.22,47.29,216000.0,31.7708,31.8515,31.7506,31.7977,216000.0
2008-07-23 14:05:00,47.29,47.4,47.27,47.33,200100.0,31.7977,31.8717,31.7843,31.8246,200100.0
2008-07-23 14:10:00,47.33,47.37,47.23,47.27,91500.0,31.8246,31.8515,31.7574,31.7843,91500.0
2008-07-23 14:15:00,47.27,47.34,47.22,47.23,156300.0,31.7843,31.8313,31.7506,31.7574,156300.0
2008-07-23 14:20:00,47.24,47.32,47.19,47.31,213300.0,31.7641,31.8179,31.7305,31.8112,213300.0
2008-07-23 14:25:00,47.32,47.4,47.29,47.39,100200.0,31.8179,31.8717,31.7977,31.865,100200.0
2008-07-23 14:30:00,47.41,47.47,47.4,47.46,179100.0,31.8784,31.9187,31.8717,31.912,179100.0
2008-07-23 14:35:00,47.46,47.46,47.23,47.26,177600.0,31.912,31.912,31.7574,31.7775,177600.0
2008-07-23 14:40:00,47.26,47.35,47.2,47.34,213900.0,31.7775,31.8381,31.7372,31.8313,213900.0
2008-07-23 14:45:00,47.33,47.37,47.23,47.24,182700.0,31.8246,31.8515,31.7574,31.7641,182700.0
2008-07-23 14:50:00,47.25,47.33,47.23,47.26,196200.0,31.7708,31.8246,31.7574,31.7775,196200.0
2008-07-23 14:55:00,47.26,47.28,47.17,47.21,99000.0,31.7775,31.791,31.717,31.7439,99000.0
2008-07-23 15:00:00,47.2,47.23,47.1,47.13,147900.0,31.7372,31.7574,31.67,31.6901,147900.0
2008-07-23 15:05:00,47.13,47.22,47.12,47.15,137400.0,31.6901,31.7506,31.6834,31.7036,137400.0
2008-07-23 15:10:00,47.16,47.32,47.15,47.31,214500.0,31.7103,31.8179,31.7036,31.8112,214500.0
2008-07-23 15:15:00,47.3,47.3,47.14,47.21,160200.0,31.8044,31.8044,31.6969,31.7439,160200.0
2008-07-23 15:20:00,47.2,47.31,47.15,47.26,202200.0,31.7372,31.8112,31.7036,31.7775,202200.0
2008-07-23 15:25:00,47.26,47.28,47.11,47.15,322200.0,31.7775,31.791,31.6767,31.7036,322200.0
2008-07-23 15:30:00,47.15,47.23,47.12,47.18,148800.0,31.7036,31.7574,31.6834,31.7237,148800.0
2008-07-23 15:35:00,47.18,47.18,47.04,47.08,283500.0,31.7237,31.7237,31.6296,31.6565,283500.0
2008-07-23 15:40:00,47.08,47.15,47.02,47.07,259200.0,31.6565,31.7036,31.6162,31.6498,259200.0
2008-07-23 15:45:00,47.08,47.16,47.07,47.15,456900.0,31.6565,31.7103,31.6498,31.7036,456900.0
2008-07-23 15:50:00,47.16,47.24,47.16,47.17,416100.0,31.7103,31.7641,31.7103,31.717,416100.0
2008-07-23 15:55:00,47.18,47.24,47.15,47.17,974700.0,31.7237,31.7641,31.7036,31.717,974700.0
2008-07-23 16:00:00,47.18,47.22,47.17,47.22,4501200.0,31.7237,31.7506,31.717,31.7506,4501200.0
2008-07-23 16:05:00,47.26,47.39,47.24,47.39,48600.0,31.7775,31.865,31.7641,31.865,48600.0
2008-07-23 16:10:00,47.39,47.39,47.39,47.39,0.0,31.865,31.865,31.865,31.865,0.0
2008-07-24 09:30:00,46.68,47.17,46.55,46.68,155700.0,31.3875,31.717,31.3001,31.3875,155700.0
2008-07-24 09:35:00,46.69,46.71,46.6,46.69,429200.0,31.3943,31.4077,31.3338,31.3943,429200.0
2008-07-24 09:40:00,46.69,46.72,46.61,46.62,139000.0,31.3943,31.4144,31.3405,31.3472,139000.0
2008-07-24 09:45:00,46.62,46.7,46.58,46.59,100200.0,31.3472,31.401,31.3203,31.327,100200.0
2008-07-24 09:50:00,46.6,46.61,46.52,46.52,99200.0,31.3338,31.3405,31.28,31.28,99200.0
2008-07-24 09:55:00,46.52,46.59,46.51,46.58,140300.0,31.28,31.327,31.2732,31.3203,140300.0
2008-07-24 10:00:00,46.57,46.57,46.38,46.42,187200.0,31.3136,31.3136,31.1858,31.2127,187200.0
2008-07-24 10:05:00,46.42,46.44,46.25,46.28,163400.0,31.2127,31.2262,31.0984,31.1186,163400.0
2008-07-24 10:10:00,46.28,46.32,46.22,46.25,91900.0,31.1186,31.1455,31.0782,31.0984,91900.0
2008-07-24 10:15:00,46.27,46.41,46.24,46.37,163700.0,31.1119,31.206,31.0917,31.1791,163700.0
2008-07-24 10:20:00,46.37,46.38,46.3,46.32,88900.0,31.1791,31.1858,31.132,31.1455,88900.0
2008-07-24 10:25:00,46.32,46.35,46.2,46.25,117400.0,31.1455,31.1657,31.0648,31.0984,117400.0
2008-07-24 10:30:00,46.26,46.31,46.24,46.24,173800.0,31.1051,31.1388,31.0917,31.0917,173800.0
2008-07-24 10:35:00,46.26,46.32,46.26,46.26,69100.0,31.1051,31.1455,31.1051,31.1051,69100.0
2008-07-24 10:40:00,46.27,46.31,46.22,46.22,65300.0,31.1119,31.1388,31.0782,31.0782,65300.0
2008-07-24 10:45:00,46.22,46.27,46.19,46.19,75900.0,31.0782,31.1119,31.0581,31.0581,75900.0
2008-07-24 10:50:00,46.21,46.25,46.06,46.1,227600.0,31.0715,31.0984,30.9707,30.9976,227600.0
2008-07-24 10:55:00,46.11,46.11,46.01,46.01,90000.0,31.0043,31.0043,30.937,30.937,90000.0
2008-07-24 11:00:00,46.01,46.08,45.91,46.07,208300.0,30.937,30.9841,30.8698,30.9774,208300.0
2008-07-24 11:05:00,46.07,46.07,45.87,45.87,128800.0,30.9774,30.9774,30.8429,30.8429,128800.0
2008-07-24 11:10:00,45.86,45.9,45.74,45.89,138000.0,30.8362,30.8631,30.7555,30.8564,138000.0
2008-07-24 11:15:00,45.87,45.89,45.8,45.87,60900.0,30.8429,30.8564,30.7958,30.8429,60900.0
2008-07-24 11:20:00,45.87,45.92,45.8,45.9,86600.0,30.8429,30.8765,30.7958,30.8631,86600.0
2008-07-24 11:25:00,45.92,45.92,45.83,45.83,97600.0,30.8765,30.8765,30.816,30.816,97600.0
2008-07-24 11:30:00,45.83,45.83,45.7,45.71,167900.0,30.816,30.816,30.7286,30.7353,167900.0
2008-07-24 11:35:00,45.7,45.76,45.68,45.74,219800.0,30.7286,30.7689,30.7151,30.7555,219800.0
2008-07-24 11:40:00,45.74,45.8,45.7,45.73,322500.0,30.7555,30.7958,30.7286,30.7488,322500.0
2008-07-24 11:45:00,45.74,45.78,45.71,45.77,202700.0,30.7555,30.7824,30.7353,30.7757,202700.0
2008-07-24 11:50:00,45.77,45.82,45.73,45.73,122200.0,30.7757,30.8093,30.7488,30.7488,122200.0
2008-07-24 11:55:00,45.73,45.76,45.65,45.72,255500.0,30.7488,30.7689,30.695,30.742,255500.0
2008-07-24 12:00:00,45.72,45.75,45.63,45.64,126400.0,30.742,30.7622,30.6815,30.6883,126400.0
2008-07-24 12:05:00,45.64,45.67,45.6,45.67,67800.0,30.6883,30.7084,30.6614,30.7084,67800.0
2008-07-24 12:10:00,45.67,45.69,45.64,45.68,54000.0,30.7084,30.7219,30.6883,30.7151,54000.0
2008-07-24 12:15:00,45.67,45.72,45.66,45.7,76500.0,30.7084,30.742,30.7017,30.7286,76500.0
2008-07-24 12:20:00,45.7,45.74,45.69,45.71,28400.0,30.7286,30.7555,30.7219,30.7353,28400.0
2008-07-24 12:25:00,45.71,45.74,45.69,45.7,55100.0,30.7353,30.7555,30.7219,30.7286,55100.0
2008-07-24 12:30:00,45.69,45.7,45.66,45.68,26600.0,30.7219,30.7286,30.7017,30.7151,26600.0
2008-07-24 12:35:00,45.68,45.68,45.58,45.64,37000.0,30.7151,30.7151,30.6479,30.6883,37000.0
2008-07-24 12:40:00,45.62,45.71,45.61,45.71,32900.0,30.6748,30.7353,30.6681,30.7353,32900.0
2008-07-24 12:45:00,45.7,45.78,45.67,45.78,41600.0,30.7286,30.7824,30.7084,30.7824,41600.0
2008-07-24 12:50:00,45.78,45.79,45.72,45.75,55900.0,30.7824,30.7891,30.742,30.7622,55900.0
2008-07-24 12:55:00,45.75,45.81,45.74,45.78,77500.0,30.7622,30.8026,30.7555,30.7824,77500.0
2008-07-24 13:00:00,45.77,45.77,45.65,45.68,53900.0,30.7757,30.7757,30.695,30.7151,53900.0
2008-07-24 13:05:00,45.69,45.71,45.64,45.68,41500.0,30.7219,30.7353,30.6883,30.7151,41500.0
2008-07-24 13:10:00,45.69,45.8,45.69,45.75,55500.0,30.7219,30.7958,30.7219,30.7622,55500.0
2008-07-24 13:15:00,45.77,45.83,45.76,45.76,62800.0,30.7757,30.816,30.7689,30.7689,62800.0
2008-07-24 13:20:00,45.76,45.85,45.75,45.78,68700.0,30.7689,30.8295,30.7622,30.7824,68700.0
2008-07-24 13:25:00,45.77,45.81,45.72,45.73,155700.0,30.7757,30.8026,30.742,30.7488,155700.0
2008-07-24 13:30:00,45.72,45.76,45.71,45.71,80600.0,30.742,30.7689,30.7353,30.7353,80600.0
2008-07-24 13:35:00,45.71,45.75,45.63,45.68,96800.0,30.7353,30.7622,30.6815,30.7151,96800.0
2008-07-24 13:40:00,45.69,45.7,45.59,45.59,99500.0,30.7219,30.7286,30.6546,30.6546,99500.0
2008-07-24 13:45:00,45.59,45.74,45.58,45.73,110500.0,30.6546,30.7555,30.6479,30.7488,110500.0
2008-07-24 13:50:00,45.73,45.8,45.73,45.77,151800.0,30.7488,30.7958,30.7488,30.7757,151800.0
2008-07-24 13:55:00,45.77,45.8,45.71,45.74,144600.0,30.7757,30.7958,30.7353,30.7555,144600.0
2008-07-24 14:00:00,45.75,45.77,45.69,45.71,96200.0,30.7622,30.7757,30.7219,30.7353,96200.0
2008-07-24 14:05:00,45.72,45.72,45.6,45.63,61800.0,30.742,30.742,30.6614,30.6815,61800.0
2008-07-24 14:10:00,45.64,45.64,45.5,45.55,104800.0,30.6883,30.6883,30.5941,30.6277,104800.0
2008-07-24 14:15:00,45.56,45.6,45.54,45.57,66200.0,30.6345,30.6614,30.621,30.6412,66200.0
2008-07-24 14:20:00,45.58,45.6,45.56,45.59,62300.0,30.6479,30.6614,30.6345,30.6546,62300.0
2008-07-24 14:25:00,45.59,45.64,45.56,45.58,59800.0,30.6546,30.6883,30.6345,30.6479,59800.0
2008-07-24 14:30:00,45.58,45.6,45.56,45.56,32400.0,30.6479,30.6614,30.6345,30.6345,32400.0
2008-07-24 14:35:00,45.55,45.56,45.51,45.55,68800.0,30.6277,30.6345,30.6008,30.6277,68800.0
2008-07-24 14:40:00,45.56,45.56,45.5,45.55,73600.0,30.6345,30.6345,30.5941,30.6277,73600.0
2008-07-24 14:45:00,45.55,45.59,45.52,45.56,53800.0,30.6277,30.6546,30.6076,30.6345,53800.0
2008-07-24 14:50:00,45.56,45.56,45.48,45.5,82200.0,30.6345,30.6345,30.5807,30.5941,82200.0
2008-07-24 14:55:00,45.5,45.6,45.44,45.58,73400.0,30.5941,30.6614,30.5538,30.6479,73400.0
2008-07-24 15:00:00,45.58,45.7,45.53,45.7,113600.0,30.6479,30.7286,30.6143,30.7286,113600.0
2008-07-24 15:05:00,45.7,45.7,45.61,45.61,78900.0,30.7286,30.7286,30.6681,30.6681,78900.0
2008-07-24 15:10:00,45.62,45.66,45.58,45.6,127500.0,30.6748,30.7017,30.6479,30.6614,127500.0
2008-07-24 15:15:00,45.6,45.61,45.47,45.48,129700.0,30.6614,30.6681,30.5739,30.5807,129700.0
2008-07-24 15:20:00,45.48,45.51,45.35,45.35,121800.0,30.5807,30.6008,30.4933,30.4933,121800.0
2008-07-24 15:25:00,45.34,45.5,45.32,45.46,301900.0,30.4865,30.5941,30.4731,30.5672,301900.0
2008-07-24 15:30:00,45.46,45.5,45.4,45.44,484800.0,30.5672,30.5941,30.5269,30.5538,484800.0
2008-07-24 15:35:00,45.45,45.46,45.25,45.32,396200.0,30.5605,30.5672,30.426,30.4731,396200.0
2008-07-24 15:40:00,45.31,45.32,45.05,45.08,462800.0,30.4664,30.4731,30.2915,30.3117,462800.0
2008-07-24 15:45:00,45.08,45.31,45.06,45.22,585100.0,30.3117,30.4664,30.2983,30.4058,585100.0
2008-07-24 15:50:00,45.22,45.31,45.22,45.29,578300.0,30.4058,30.4664,30.4058,30.4529,578300.0
2008-07-24 15:55:00,45.29,45.66,45.04,45.06,1617700.0,30.4529,30.7017,30.2848,30.2983,1617700.0
2008-07-24 16:00:00,45.06,45.25,45.0,45.15,3476700.0,30.2983,30.426,30.2579,30.3588,3476700.0
2008-07-24 16:05:00,45.14,45.22,45.09,45.22,21400.0,30.3521,30.4058,30.3184,30.4058,21400.0
2008-07-24 16:10:00,45.2,45.22,45.09,45.22,6400.0,30.3924,30.4058,30.3184,30.4058,6400.0
2008-07-25 09:30:00,45.43,45.76,45.34,45.34,172300.0,30.547,30.7689,30.4865,30.4865,172300.0
2008-07-25 09:35:00,45.35,45.39,45.31,45.36,86800.0,30.4933,30.5202,30.4664,30.5,86800.0
2008-07-25 09:40:00,45.35,45.36,45.12,45.16,262100.0,30.4933,30.5,30.3386,30.3655,262100.0
2008-07-25 09:45:00,45.15,45.36,45.13,45.33,341400.0,30.3588,30.5,30.3453,30.4798,341400.0
2008-07-25 09:50:00,45.34,45.53,45.3,45.43,408100.0,30.4865,30.6143,30.4596,30.547,408100.0
2008-07-25 09:55:00,45.43,45.75,45.39,45.75,264000.0,30.547,30.7622,30.5202,30.7622,264000.0
2008-07-25 10:00:00,45.73,45.94,45.69,45.78,314700.0,30.7488,30.89,30.7219,30.7824,314700.0
2008-07-25 10:05:00,45.78,45.8,45.61,45.65,248700.0,30.7824,30.7958,30.6681,30.695,248700.0
2008-07-25 10:10:00,45.67,45.83,45.62,45.82,141100.0,30.7084,30.816,30.6748,30.8093,141100.0
2008-07-25 10:15:00,45.82,45.82,45.75,45.79,201800.0,30.8093,30.8093,30.7622,30.7891,201800.0
2008-07-25 10:20:00,45.78,45.82,45.68,45.69,62600.0,30.7824,30.8093,30.7151,30.7219,62600.0
2008-07-25 10:25:00,45.7,45.7,45.58,45.58,113700.0,30.7286,30.7286,30.6479,30.6479,113700.0
2008-07-25 10:30:00,45.58,45.6,45.51,45.51,108300.0,30.6479,30.6614,30.6008,30.6008,108300.0
2008-07-25 10:35:00,45.51,45.6,45.5,45.59,117300.0,30.6008,30.6614,30.5941,30.6546,117300.0
2008-07-25 10:40:00,45.59,45.64,45.55,45.61,75600.0,30.6546,30.6883,30.6277,30.6681,75600.0
2008-07-25 10:45:00,45.61,45.72,45.61,45.71,88000.0,30.6681,30.742,30.6681,30.7353,88000.0
2008-07-25 10:50:00,45.72,45.81,45.7,45.77,165100.0,30.742,30.8026,30.7286,30.7757,165100.0
2008-07-25 10:55:00,45.77,45.86,45.75,45.86,188500.0,30.7757,30.8362,30.7622,30.8362,188500.0
2008-07-25 11:00:00,45.86,45.88,45.8,45.83,76900.0,30.8362,30.8496,30.7958,30.816,76900.0
2008-07-25 11:05:00,45.82,45.87,45.81,45.83,76100.0,30.8093,30.8429,30.8026,30.816,76100.0
2008-07-25 11:10:00,45.82,45.83,45.78,45.83,69000.0,30.8093,30.816,30.7824,30.816,69000.0
2008-07-25 11:15:00,45.82,45.82,45.75,45.79,45300.0,30.8093,30.8093,30.7622,30.7891,45300.0
2008-07-25 11:20:00,45.79,45.81,45.71,45.76,86500.0,30.7891,30.8026,30.7353,30.7689,86500.0
2008-07-25 11:25:00,45.76,45.76,45.71,45.75,73400.0,30.7689,30.7689,30.7353,30.7622,73400.0
2008-07-25 11:30:00,45.75,45.82,45.74,45.74,118300.0,30.7622,30.8093,30.7555,30.7555,118300.0
2008-07-25 11:35:00,45.73,45.8,45.72,45.75,30900.0,30.7488,30.7958,30.742,30.7622,30900.0
2008-07-25 11:40:00,45.75,45.82,45.72,45.78,95000.0,30.7622,30.8093,30.742,30.7824,95000.0
2008-07-25 11:45:00,45.79,45.83,45.75,45.75,112000.0,30.7891,30.816,30.7622,30.7622,112000.0
2008-07-25 11:50:00,45.76,45.77,45.71,45.71,80500.0,30.7689,30.7757,30.7353,30.7353,80500.0
2008-07-25 11:55:00,45.71,45.78,45.71,45.74,93500.0,30.7353,30.7824,30.7353,30.7555,93500.0
2008-07-25 12:00:00,45.74,45.77,45.73,45.76,146600.0,30.7555,30.7757,30.7488,30.7689,146600.0
2008-07-25 12:05:00,45.76,45.76,45.68,45.69,176100.0,30.7689,30.7689,30.7151,30.7219,176100.0
2008-07-25 12:10:00,45.69,45.7,45.62,45.65,119900.0,30.7219,30.7286,30.6748,30.695,119900.0
2008-07-25 12:15:00,45.64,45.66,45.61,45.62,51900.0,30.6883,30.7017,30.6681,30.6748,51900.0
2008-07-25 12:20:00,45.61,45.65,45.55,45.61,84100.0,30.6681,30.695,30.6277,30.6681,84100.0
2008-07-25 12:25:00,45.6,45.74,45.6,45.69,135800.0,30.6614,30.7555,30.6614,30.7219,135800.0
2008-07-25 12:30:00,45.69,45.72,45.62,45.68,99100.0,30.7219,30.742,30.6748,30.7151,99100.0
2008-07-25 12:35:00,45.69,45.7,45.59,45.66,82400.0,30.7219,30.7286,30.6546,30.7017,82400.0
2008-07-25 12:40:00,45.64,45.78,45.63,45.78,37400.0,30.6883,30.7824,30.6815,30.7824,37400.0
2008-07-25 12:45:00,45.76,45.77,45.69,45.73,77900.0,30.7689,30.7757,30.7219,30.7488,77900.0
2008-07-25 12:50:00,45.71,45.79,45.69,45.7,54200.0,30.7353,30.7891,30.7219,30.7286,54200.0
2008-07-25 12:55:00,45.7,45.79,45.7,45.79,76000.0,30.7286,30.7891,30.7286,30.7891,76000.0
2008-07-25 13:00:00,45.78,45.9,45.78,45.83,140300.0,30.7824,30.8631,30.7824,30.816,140300.0
2008-07-25 13:05:00,45.82,45.83,45.76,45.83,63700.0,30.8093,30.816,30.7689,30.816,63700.0
2008-07-25 13:10:00,45.82,45.85,45.59,45.62,186000.0,30.8093,30.8295,30.6546,30.6748,186000.0
2008-07-25 13:15:00,45.62,45.72,45.53,45.55,221200.0,30.6748,30.742,30.6143,30.6277,221200.0
2008-07-25 13:20:00,45.55,45.61,45.54,45.55,65000.0,30.6277,30.6681,30.621,30.6277,65000.0
2008-07-25 13:25:00,45.56,45.61,45.43,45.49,119800.0,30.6345,30.6681,30.547,30.5874,119800.0
2008-07-25 13:30:00,45.46,45.5,45.45,45.46,31800.0,30.5672,30.5941,30.5605,30.5672,31800.0
2008-07-25 13:35:00,45.45,45.51,45.45,45.51,61500.0,30.5605,30.6008,30.5605,30.6008,61500.0
2008-07-25 13:40:00,45.49,45.51,45.35,45.4,79000.0,30.5874,30.6008,30.4933,30.5269,79000.0
2008-07-25 13:45:00,45.41,45.43,45.33,45.34,108300.0,30.5336,30.547,30.4798,30.4865,108300.0
2008-07-25 13:50:00,45.37,45.55,45.37,45.55,53100.0,30.5067,30.6277,30.5067,30.6277,53100.0
2008-07-25 13:55:00,45.56,45.57,45.45,45.49,70100.0,30.6345,30.6412,30.5605,30.5874,70100.0
2008-07-25 14:00:00,45.48,45.61,45.48,45.57,93400.0,30.5807,30.6681,30.5807,30.6412,93400.0
2008-07-25 14:05:00,45.56,45.64,45.52,45.6,92900.0,30.6345,30.6883,30.6076,30.6614,92900.0
2008-07-25 14:10:00,45.59,45.6,45.46,45.49,61100.0,30.6546,30.6614,30.5672,30.5874,61100.0
2008-07-25 14:15:00,45.48,45.65,45.48,45.56,108500.0,30.5807,30.695,30.5807,30.6345,108500.0
2008-07-25 14:20:00,45.57,45.57,45.5,45.54,68900.0,30.6412,30.6412,30.5941,30.621,68900.0
2008-07-25 14:25:00,45.54,45.55,45.48,45.51,70100.0,30.621,30.6277,30.5807,30.6008,70100.0
2008-07-25 14:30:00,45.5,45.53,45.47,45.49,77000.0,30.5941,30.6143,30.5739,30.5874,77000.0
2008-07-25 14:35:00,45.49,45.59,45.49,45.56,82200.0,30.5874,30.6546,30.5874,30.6345,82200.0
2008-07-25 14:40:00,45.55,45.56,45.46,45.48,163600.0,30.6277,30.6345,30.5672,30.5807,163600.0
2008-07-25 14:45:00,45.47,45.5,45.45,45.46,122600.0,30.5739,30.5941,30.5605,30.5672,122600.0
2008-07-25 14:50:00,45.47,45.52,45.39,45.51,148800.0,30.5739,30.6076,30.5202,30.6008,148800.0
2008-07-25 14:55:00,45.52,45.58,45.51,45.54,74500.0,30.6076,30.6479,30.6008,30.621,74500.0
2008-07-25 15:00:00,45.55,45.56,45.47,45.51,80100.0,30.6277,30.6345,30.5739,30.6008,80100.0
2008-07-25 15:05:00,45.5,45.55,45.49,45.52,81600.0,30.5941,30.6277,30.5874,30.6076,81600.0
2008-07-25 15:10:00,45.51,45.52,45.34,45.35,79700.0,30.6008,30.6076,30.4865,30.4933,79700.0
2008-07-25 15:15:00,45.34,45.46,45.33,45.42,105800.0,30.4865,30.5672,30.4798,30.5403,105800.0
2008-07-25 15:20:00,45.42,45.45,45.35,45.43,133600.0,30.5403,30.5605,30.4933,30.547,133600.0
2008-07-25 15:25:00,45.43,45.44,45.32,45.33,122700.0,30.547,30.5538,30.4731,30.4798,122700.0
2008-07-25 15:30:00,45.34,45.35,45.25,45.26,68000.0,30.4865,30.4933,30.426,30.4327,68000.0
2008-07-25 15:35:00,45.26,45.27,45.23,45.24,92900.0,30.4327,30.4395,30.4126,30.4193,92900.0
2008-07-25 15:40:00,45.24,45.33,45.24,45.29,164800.0,30.4193,30.4798,30.4193,30.4529,164800.0
2008-07-25 15:45:00,45.29,45.35,45.28,45.34,205000.0,30.4529,30.4933,30.4462,30.4865,205000.0
2008-07-25 15:50:00,45.34,45.46,45.34,45.42,185100.0,30.4865,30.5672,30.4865,30.5403,185100.0
2008-07-25 15:55:00,45.43,45.6,45.31,45.55,530900.0,30.547,30.6614,30.4664,30.6277,530900.0
2008-07-25 16:00:00,45.51,45.58,45.49,45.58,747200.0,30.6008,30.6479,30.5874,30.6479,747200.0
2008-07-25 16:05:00,45.51,45.61,45.47,45.47,59000.0,30.6008,30.6681,30.5739,30.5739,59000.0
2008-07-25 16:10:00,45.55,45.55,45.45,45.45,139000.0,30.6277,30.6277,30.5605,30.5605,139000.0
2008-07-28 09:30:00,45.03,45.41,45.01,45.3,159200.0,30.2781,30.5336,30.2646,30.4596,159200.0
2008-07-28 09:35:00,45.28,45.41,45.28,45.38,265300.0,30.4462,30.5336,30.4462,30.5134,265300.0
2008-07-28 09:40:00,45.4,45.45,45.27,45.43,301200.0,30.5269,30.5605,30.4395,30.547,301200.0
2008-07-28 09:45:00,45.43,45.47,45.33,45.36,149800.0,30.547,30.5739,30.4798,30.5,149800.0
2008-07-28 09:50:00,45.33,45.34,45.24,45.25,97900.0,30.4798,30.4865,30.4193,30.426,97900.0
2008-07-28 09:55:00,45.25,45.29,45.21,45.21,132700.0,30.426,30.4529,30.3991,30.3991,132700.0
2008-07-28 10:00:00,45.21,45.38,45.21,45.36,115900.0,30.3991,30.5134,30.3991,30.5,115900.0
2008-07-28 10:05:00,45.36,45.45,45.31,45.43,245900.0,30.5,30.5605,30.4664,30.547,245900.0
2008-07-28 10:10:00,45.45,45.46,45.38,45.38,130900.0,30.5605,30.5672,30.5134,30.5134,130900.0
2008-07-28 10:15:00,45.38,45.45,45.35,45.45,331400.0,30.5134,30.5605,30.4933,30.5605,331400.0
2008-07-28 10:20:00,45.45,45.53,45.44,45.48,260600.0,30.5605,30.6143,30.5538,30.5807,260600.0
2008-07-28 10:25:00,45.47,45.49,45.39,45.47,232500.0,30.5739,30.5874,30.5202,30.5739,232500.0
2008-07-28 10:30:00,45.46,45.49,45.39,45.4,178400.0,30.5672,30.5874,30.5202,30.5269,178400.0
2008-07-28 10:35:00,45.4,45.47,45.38,45.47,161900.0,30.5269,30.5739,30.5134,30.5739,161900.0
2008-07-28 10:40:00,45.48,45.5,45.39,45.41,163500.0,30.5807,30.5941,30.5202,30.5336,163500.0
2008-07-28 10:45:00,45.41,45.45,45.39,45.44,104200.0,30.5336,30.5605,30.5202,30.5538,104200.0
2008-07-28 10:50:00,45.45,45.5,45.43,45.46,122200.0,30.5605,30.5941,30.547,30.5672,122200.0
2008-07-28 10:55:00,45.46,45.47,45.38,45.41,134900.0,30.5672,30.5739,30.5134,30.5336,134900.0
2008-07-28 11:00:00,45.39,45.42,45.35,45.35,126200.0,30.5202,30.5403,30.4933,30.4933,126200.0
2008-07-28 11:05:00,45.35,45.38,45.31,45.33,178800.0,30.4933,30.5134,30.4664,30.4798,178800.0
2008-07-28 11:10:00,45.32,45.33,45.26,45.28,92500.0,30.4731,30.4798,30.4327,30.4462,92500.0
2008-07-28 11:15:00,45.28,45.29,45.21,45.26,205400.0,30.4462,30.4529,30.3991,30.4327,205400.0
2008-07-28 11:20:00,45.26,45.26,45.15,45.21,158500.0,30.4327,30.4327,30.3588,30.3991,158500.0
2008-07-28 11:25:00,45.21,45.31,45.2,45.29,200200.0,30.3991,30.4664,30.3924,30.4529,200200.0
2008-07-28 11:30:00,45.28,45.33,45.22,45.22,144300.0,30.4462,30.4798,30.4058,30.4058,144300.0
2008-07-28 11:35:00,45.22,45.22,45.11,45.11,134500.0,30.4058,30.4058,30.3319,30.3319,134500.0
2008-07-28 11:40:00,45.11,45.2,45.1,45.16,325100.0,30.3319,30.3924,30.3252,30.3655,325100.0
2008-07-28 11:45:00,45.16,45.25,45.11,45.15,156400.0,30.3655,30.426,30.3319,30.3588,156400.0
2008-07-28 11:50:00,45.15,45.3,45.15,45.26,137400.0,30.3588,30.4596,30.3588,30.4327,137400.0
2008-07-28 11:55:00,45.26,45.27,45.24,45.24,71300.0,30.4327,30.4395,30.4193,30.4193,71300.0
2008-07-28 12:00:00,45.23,45.31,45.21,45.31,179700.0,30.4126,30.4664,30.3991,30.4664,179700.0
2008-07-28 12:05:00,45.32,45.32,45.23,45.27,212500.0,30.4731,30.4731,30.4126,30.4395,212500.0
2008-07-28 12:10:00,45.28,45.29,45.2,45.22,171500.0,30.4462,30.4529,30.3924,30.4058,171500.0
2008-07-28 12:15:00,45.22,45.26,45.19,45.25,90700.0,30.4058,30.4327,30.3857,30.426,90700.0
2008-07-28 12:20:00,45.25,45.3,45.2,45.24,76200.0,30.426,30.4596,30.3924,30.4193,76200.0
2008-07-28 12:25:00,45.25,45.28,45.18,45.2,60900.0,30.426,30.4462,30.379,30.3924,60900.0
2008-07-28 12:30:00,45.2,45.25,45.19,45.19,92300.0,30.3924,30.426,30.3857,30.3857,92300.0
2008-07-28 12:35:00,45.19,45.2,45.15,45.18,54100.0,30.3857,30.3924,30.3588,30.379,54100.0
2008-07-28 12:40:00,45.18,45.19,45.05,45.06,61400.0,30.379,30.3857,30.2915,30.2983,61400.0
2008-07-28 12:45:00,45.08,45.12,45.01,45.02,123600.0,30.3117,30.3386,30.2646,30.2714,123600.0
2008-07-28 12:50:00,45.03,45.12,45.0,45.02,83700.0,30.2781,30.3386,30.2579,30.2714,83700.0
2008-07-28 12:55:00,45.01,45.02,44.89,44.95,148800.0,30.2646,30.2714,30.184,30.2243,148800.0
2008-07-28 13:00:00,44.94,44.96,44.82,44.86,153800.0,30.2176,30.231,30.1369,30.1638,153800.0
2008-07-28 13:05:00,44.86,44.92,44.8,44.91,85800.0,30.1638,30.2041,30.1234,30.1974,85800.0
2008-07-28 13:10:00,44.91,44.97,44.91,44.95,93300.0,30.1974,30.2377,30.1974,30.2243,93300.0
2008-07-28 13:15:00,44.95,44.98,44.91,44.95,50600.0,30.2243,30.2445,30.1974,30.2243,50600.0
2008-07-28 13:20:00,44.94,44.94,44.87,44.9,31000.0,30.2176,30.2176,30.1705,30.1907,31000.0
2008-07-28 13:25:00,44.9,44.9,44.84,44.88,22600.0,30.1907,30.1907,30.1503,30.1772,22600.0
2008-07-28 13:30:00,44.87,44.89,44.81,44.81,43200.0,30.1705,30.184,30.1302,30.1302,43200.0
2008-07-28 13:35:00,44.82,44.83,44.78,44.82,29200.0,30.1369,30.1436,30.11,30.1369,29200.0
2008-07-28 13:40:00,44.82,44.85,44.77,44.85,172000.0,30.1369,30.1571,30.1033,30.1571,172000.0
2008-07-28 13:45:00,44.85,44.88,44.83,44.87,45700.0,30.1571,30.1772,30.1436,30.1705,45700.0
2008-07-28 13:50:00,44.86,44.98,44.85,44.9,38800.0,30.1638,30.2445,30.1571,30.1907,38800.0
2008-07-28 13:55:00,44.89,44.89,44.74,44.75,69900.0,30.184,30.184,30.0831,30.0898,69900.0
2008-07-28 14:00:00,44.75,44.81,44.72,44.74,146900.0,30.0898,30.1302,30.0696,30.0831,146900.0
2008-07-28 14:05:00,44.72,44.81,44.65,44.68,117400.0,30.0696,30.1302,30.0226,30.0428,117400.0
2008-07-28 14:10:00,44.68,44.74,44.68,44.72,89600.0,30.0428,30.0831,30.0428,30.0696,89600.0
2008-07-28 14:15:00,44.71,44.75,44.65,44.67,55400.0,30.0629,30.0898,30.0226,30.036,55400.0
2008-07-28 14:20:00,44.66,44.71,44.64,44.65,58700.0,30.0293,30.0629,30.0159,30.0226,58700.0
2008-07-28 14:25:00,44.65,44.66,44.61,44.63,38700.0,30.0226,30.0293,29.9957,30.0091,38700.0
2008-07-28 14:30:00,44.63,44.8,44.63,44.76,75500.0,30.0091,30.1234,30.0091,30.0965,75500.0
2008-07-28 14:35:00,44.74,44.86,44.73,44.79,37200.0,30.0831,30.1638,30.0764,30.1167,37200.0
2008-07-28 14:40:00,44.81,44.84,44.68,44.7,33000.0,30.1302,30.1503,30.0428,30.0562,33000.0
2008-07-28 14:45:00,44.69,44.72,44.6,44.65,118900.0,30.0495,30.0696,29.989,30.0226,118900.0
2008-07-28 14:50:00,44.66,44.69,44.63,44.65,133300.0,30.0293,30.0495,30.0091,30.0226,133300.0
2008-07-28 14:55:00,44.64,44.64,44.51,44.53,93700.0,30.0159,30.0159,29.9284,29.9419,93700.0
2008-07-28 15:00:00,44.53,44.63,44.53,44.55,70500.0,29.9419,30.0091,29.9419,29.9553,70500.0
2008-07-28 15:05:00,44.55,44.56,44.51,44.55,51400.0,29.9553,29.9621,29.9284,29.9553,51400.0
2008-07-28 15:10:00,44.56,44.62,44.52,44.6,69300.0,29.9621,30.0024,29.9352,29.989,69300.0
2008-07-28 15:15:00,44.6,44.65,44.57,44.58,137700.0,29.989,30.0226,29.9688,29.9755,137700.0
2008-07-28 15:20:00,44.57,44.68,44.57,44.61,104900.0,29.9688,30.0428,29.9688,29.9957,104900.0
2008-07-28 15:25:00,44.62,44.63,44.56,44.6,81600.0,30.0024,30.0091,29.9621,29.989,81600.0
2008-07-28 15:30:00,44.59,44.63,44.52,44.59,93000.0,29.9822,30.0091,29.9352,29.9822,93000.0
2008-07-28 15:35:00,44.58,44.58,44.37,44.39,299300.0,29.9755,29.9755,29.8343,29.8478,299300.0
2008-07-28 15:40:00,44.39,44.48,44.34,44.34,296400.0,29.8478,29.9083,29.8141,29.8141,296400.0
2008-07-28 15:45:00,44.35,44.38,44.22,44.23,328600.0,29.8209,29.841,29.7334,29.7402,328600.0
2008-07-28 15:50:00,44.23,44.33,44.2,44.28,563700.0,29.7402,29.8074,29.72,29.7738,563700.0
2008-07-28 15:55:00,44.28,44.51,44.06,44.23,1562300.0,29.7738,29.9284,29.6259,29.7402,1562300.0
2008-07-28 16:00:00,44.2,44.33,44.11,44.28,4528100.0,29.72,29.8074,29.6595,29.7738,4528100.0
2008-07-28 16:05:00,44.32,44.32,44.3,44.3,400.0,29.8007,29.8007,29.7872,29.7872,400.0
2008-07-28 16:10:00,44.35,44.35,44.29,44.29,1500.0,29.8209,29.8209,29.7805,29.7805,1500.0
2008-07-29 09:30:00,44.09,44.54,44.09,44.38,221500.0,29.646,29.9486,29.646,29.841,221500.0
2008-07-29 09:35:00,44.39,44.44,44.28,44.29,117900.0,29.8478,29.8814,29.7738,29.7805,117900.0
2008-07-29 09:40:00,44.3,44.46,44.27,44.4,233200.0,29.7872,29.8948,29.7671,29.8545,233200.0
2008-07-29 09:45:00,44.4,44.42,44.16,44.28,131200.0,29.8545,29.8679,29.6931,29.7738,131200.0
2008-07-29 09:50:00,44.31,44.45,44.26,44.42,120200.0,29.794,29.8881,29.7603,29.8679,120200.0
2008-07-29 09:55:00,44.42,44.54,44.37,44.53,176600.0,29.8679,29.9486,29.8343,29.9419,176600.0
2008-07-29 10:00:00,44.53,44.72,44.51,44.66,257500.0,29.9419,30.0696,29.9284,30.0293,257500.0
2008-07-29 10:05:00,44.66,44.75,44.65,44.7,162400.0,30.0293,30.0898,30.0226,30.0562,162400.0
2008-07-29 10:10:00,44.7,44.75,44.67,44.71,168500.0,30.0562,30.0898,30.036,30.0629,168500.0
2008-07-29 10:15:00,44.72,44.94,44.7,44.87,261700.0,30.0696,30.2176,30.0562,30.1705,261700.0
2008-07-29 10:20:00,44.87,44.9,44.83,44.84,95500.0,30.1705,30.1907,30.1436,30.1503,95500.0
2008-07-29 10:25:00,44.83,44.92,44.8,44.91,91600.0,30.1436,30.2041,30.1234,30.1974,91600.0
2008-07-29 10:30:00,44.91,45.01,44.91,45.0,108300.0,30.1974,30.2646,30.1974,30.2579,108300.0
2008-07-29 10:35:00,44.99,45.01,44.87,44.88,95600.0,30.2512,30.2646,30.1705,30.1772,95600.0
2008-07-29 10:40:00,44.87,44.98,44.86,44.91,85600.0,30.1705,30.2445,30.1638,30.1974,85600.0
2008-07-29 10:45:00,44.9,45.11,44.89,45.01,291200.0,30.1907,30.3319,30.184,30.2646,291200.0
2008-07-29 10:50:00,45.01,45.04,44.97,45.03,109000.0,30.2646,30.2848,30.2377,30.2781,109000.0
2008-07-29 10:55:00,45.01,45.07,44.98,45.02,279700.0,30.2646,30.305,30.2445,30.2714,279700.0
2008-07-29 11:00:00,45.03,45.08,45.01,45.05,177700.0,30.2781,30.3117,30.2646,30.2915,177700.0
2008-07-29 11:05:00,45.05,45.07,44.9,44.94,204800.0,30.2915,30.305,30.1907,30.2176,204800.0
2008-07-29 11:10:00,44.94,44.94,44.79,44.79,200000.0,30.2176,30.2176,30.1167,30.1167,200000.0
2008-07-29 11:15:00,44.81,44.94,44.81,44.93,75200.0,30.1302,30.2176,30.1302,30.2109,75200.0
2008-07-29 11:20:00,44.92,44.99,44.91,44.95,126200.0,30.2041,30.2512,30.1974,30.2243,126200.0
2008-07-29 11:25:00,44.95,44.99,44.89,44.93,65500.0,30.2243,30.2512,30.184,30.2109,65500.0
2008-07-29 11:30:00,44.93,44.96,44.87,44.92,47700.0,30.2109,30.231,30.1705,30.2041,47700.0
2008-07-29 11:35:00,44.92,44.95,44.82,44.92,98800.0,30.2041,30.2243,30.1369,30.2041,98800.0
2008-07-29 11:40:00,44.93,45.0,44.88,44.99,69800.0,30.2109,30.2579,30.1772,30.2512,69800.0
2008-07-29 11:45:00,45.0,45.06,45.0,45.04,91400.0,30.2579,30.2983,30.2579,30.2848,91400.0
2008-07-29 11:50:00,45.04,45.05,44.99,45.03,69600.0,30.2848,30.2915,30.2512,30.2781,69600.0
2008-07-29 11:55:00,45.04,45.05,45.0,45.05,72300.0,30.2848,30.2915,30.2579,30.2915,72300.0
2008-07-29 12:00:00,45.05,45.07,45.02,45.02,54600.0,30.2915,30.305,30.2714,30.2714,54600.0
2008-07-29 12:05:00,45.03,45.06,44.96,45.02,89600.0,30.2781,30.2983,30.231,30.2714,89600.0
2008-07-29 12:10:00,45.03,45.04,44.95,44.99,142300.0,30.2781,30.2848,30.2243,30.2512,142300.0
2008-07-29 12:15:00,44.98,45.02,44.94,44.95,43500.0,30.2445,30.2714,30.2176,30.2243,43500.0
2008-07-29 12:20:00,44.95,45.01,44.95,44.97,26200.0,30.2243,30.2646,30.2243,30.2377,26200.0
2008-07-29 12:25:00,44.99,45.07,44.97,45.06,53800.0,30.2512,30.305,30.2377,30.2983,53800.0
2008-07-29 12:30:00,45.06,45.1,45.05,45.08,39600.0,30.2983,30.3252,30.2915,30.3117,39600.0
2008-07-29 12:35:00,45.08,45.17,45.06,45.09,333700.0,30.3117,30.3722,30.2983,30.3184,333700.0
2008-07-29 12:40:00,45.08,45.09,44.98,45.01,89300.0,30.3117,30.3184,30.2445,30.2646,89300.0
2008-07-29 12:45:00,45.0,45.05,45.0,45.02,32900.0,30.2579,30.2915,30.2579,30.2714,32900.0
2008-07-29 12:50:00,45.02,45.07,44.96,44.99,59600.0,30.2714,30.305,30.231,30.2512,59600.0
2008-07-29 12:55:00,44.97,45.04,44.94,45.03,60400.0,30.2377,30.2848,30.2176,30.2781,60400.0
2008-07-29 13:00:00,45.03,45.03,44.96,44.96,42500.0,30.2781,30.2781,30.231,30.231,42500.0
2008-07-29 13:05:00,44.95,44.97,44.92,44.96,97100.0,30.2243,30.2377,30.2041,30.231,97100.0
2008-07-29 13:10:00,44.96,44.98,44.91,44.93,61000.0,30.231,30.2445,30.1974,30.2109,61000.0
2008-07-29 13:15:00,44.92,45.0,44.92,45.0,35500.0,30.2041,30.2579,30.2041,30.2579,35500.0
2008-07-29 13:20:00,45.0,45.01,44.94,44.99,65800.0,30.2579,30.2646,30.2176,30.2512,65800.0
2008-07-29 13:25:00,44.99,45.08,44.98,45.08,40800.0,30.2512,30.3117,30.2445,30.3117,40800.0
2008-07-29 13:30:00,45.09,45.26,45.07,45.25,165200.0,30.3184,30.4327,30.305,30.426,165200.0
2008-07-29 13:35:00,45.25,45.26,45.15,45.17,143400.0,30.426,30.4327,30.3588,30.3722,143400.0
2008-07-29 13:40:00,45.17,45.2,45.15,45.19,44100.0,30.3722,30.3924,30.3588,30.3857,44100.0
2008-07-29 13:45:00,45.2,45.2,45.09,45.12,107100.0,30.3924,30.3924,30.3184,30.3386,107100.0
2008-07-29 13:50:00,45.11,45.13,45.07,45.13,55300.0,30.3319,30.3453,30.305,30.3453,55300.0
2008-07-29 13:55:00,45.12,45.18,45.12,45.17,40700.0,30.3386,30.379,30.3386,30.3722,40700.0
2008-07-29 14:00:00,45.17,45.2,45.13,45.17,94500.0,30.3722,30.3924,30.3453,30.3722,94500.0
2008-07-29 14:05:00,45.17,45.17,45.06,45.07,98700.0,30.3722,30.3722,30.2983,30.305,98700.0
2008-07-29 14:10:00,45.08,45.13,45.03,45.05,47800.0,30.3117,30.3453,30.2781,30.2915,47800.0
2008-07-29 14:15:00,45.05,45.14,45.05,45.12,50600.0,30.2915,30.3521,30.2915,30.3386,50600.0
2008-07-29 14:20:00,45.11,45.16,45.1,45.13,19400.0,30.3319,30.3655,30.3252,30.3453,19400.0
2008-07-29 14:25:00,45.15,45.16,45.09,45.09,53600.0,30.3588,30.3655,30.3184,30.3184,53600.0
2008-07-29 14:30:00,45.1,45.14,45.06,45.07,48000.0,30.3252,30.3521,30.2983,30.305,48000.0
2008-07-29 14:35:00,45.06,45.09,45.01,45.01,45500.0,30.2983,30.3184,30.2646,30.2646,45500.0
2008-07-29 14:40:00,45.02,45.08,44.96,44.97,55400.0,30.2714,30.3117,30.231,30.2377,55400.0
2008-07-29 14:45:00,44.97,45.1,44.97,45.08,51000.0,30.2377,30.3252,30.2377,30.3117,51000.0
2008-07-29 14:50:00,45.08,45.18,45.04,45.14,52500.0,30.3117,30.379,30.2848,30.3521,52500.0
2008-07-29 14:55:00,45.14,45.14,45.03,45.07,54100.0,30.3521,30.3521,30.2781,30.305,54100.0
2008-07-29 15:00:00,45.05,45.12,45.05,45.08,33000.0,30.2915,30.3386,30.2915,30.3117,33000.0
2008-07-29 15:05:00,45.09,45.12,45.08,45.1,23800.0,30.3184,30.3386,30.3117,30.3252,23800.0
2008-07-29 15:10:00,45.09,45.16,45.07,45.15,30800.0,30.3184,30.3655,30.305,30.3588,30800.0
2008-07-29 15:15:00,45.14,45.26,45.12,45.2,65900.0,30.3521,30.4327,30.3386,30.3924,65900.0
2008-07-29 15:20:00,45.2,45.34,45.2,45.32,198300.0,30.3924,30.4865,30.3924,30.4731,198300.0
2008-07-29 15:25:00,45.32,45.37,45.28,45.34,173100.0,30.4731,30.5067,30.4462,30.4865,173100.0
2008-07-29 15:30:00,45.35,45.35,45.28,45.34,93900.0,30.4933,30.4933,30.4462,30.4865,93900.0
2008-07-29 15:35:00,45.33,45.43,45.32,45.42,150600.0,30.4798,30.547,30.4731,30.5403,150600.0
2008-07-29 15:40:00,45.42,45.45,45.38,45.42,121500.0,30.5403,30.5605,30.5134,30.5403,121500.0
2008-07-29 15:45:00,45.42,45.45,45.33,45.42,441000.0,30.5403,30.5605,30.4798,30.5403,441000.0
2008-07-29 15:50:00,45.42,45.49,45.33,45.48,563400.0,30.5403,30.5874,30.4798,30.5807,563400.0
2008-07-29 15:55:00,45.48,45.57,45.35,45.46,874400.0,30.5807,30.6412,30.4933,30.5672,874400.0
2008-07-29 16:00:00,45.46,45.6,45.35,45.58,3569200.0,30.5672,30.6614,30.4933,30.6479,3569200.0
2008-07-29 16:05:00,45.46,45.46,44.2,45.4,25700.0,30.5672,30.5672,29.72,30.5269,25700.0
2008-07-29 16:10:00,45.4,45.47,45.4,45.47,5600.0,30.5269,30.5739,30.5269,30.5739,5600.0
2008-07-30 09:30:00,45.94,45.96,45.7,45.85,322000.0,30.89,30.9034,30.7286,30.8295,322000.0
2008-07-30 09:35:00,45.84,45.93,45.83,45.86,210100.0,30.8227,30.8832,30.816,30.8362,210100.0
2008-07-30 09:40:00,45.87,46.06,45.84,46.06,217800.0,30.8429,30.9707,30.8227,30.9707,217800.0
2008-07-30 09:45:00,46.06,46.14,46.0,46.12,179400.0,30.9707,31.0245,30.9303,31.011,179400.0
2008-07-30 09:50:00,46.12,46.18,46.07,46.07,170400.0,31.011,31.0513,30.9774,30.9774,170400.0
2008-07-30 09:55:00,46.08,46.09,45.96,45.97,222300.0,30.9841,30.9908,30.9034,30.9101,222300.0
2008-07-30 10:00:00,45.97,46.11,45.61,46.08,250400.0,30.9101,31.0043,30.6681,30.9841,250400.0
2008-07-30 10:05:00,46.09,46.21,46.07,46.2,243000.0,30.9908,31.0715,30.9774,31.0648,243000.0
2008-07-30 10:10:00,46.2,46.3,46.2,46.3,194200.0,31.0648,31.132,31.0648,31.132,194200.0
2008-07-30 10:15:00,46.3,46.52,46.3,46.48,370600.0,31.132,31.28,31.132,31.2531,370600.0
2008-07-30 10:20:00,46.48,46.49,46.42,46.46,268900.0,31.2531,31.2598,31.2127,31.2396,268900.0
2008-07-30 10:25:00,46.46,46.5,46.44,46.45,164400.0,31.2396,31.2665,31.2262,31.2329,164400.0
2008-07-30 10:30:00,46.45,46.5,46.39,46.4,171400.0,31.2329,31.2665,31.1926,31.1993,171400.0
2008-07-30 10:35:00,46.4,46.45,46.32,46.37,332100.0,31.1993,31.2329,31.1455,31.1791,332100.0
2008-07-30 10:40:00,46.36,46.38,46.26,46.32,222100.0,31.1724,31.1858,31.1051,31.1455,222100.0
2008-07-30 10:45:00,46.32,46.41,46.29,46.34,172000.0,31.1455,31.206,31.1253,31.1589,172000.0
2008-07-30 10:50:00,46.33,46.36,46.23,46.26,205000.0,31.1522,31.1724,31.085,31.1051,205000.0
2008-07-30 10:55:00,46.26,46.3,46.18,46.23,205900.0,31.1051,31.132,31.0513,31.085,205900.0
2008-07-30 11:00:00,46.22,46.24,46.14,46.19,255600.0,31.0782,31.0917,31.0245,31.0581,255600.0
2008-07-30 11:05:00,46.19,46.42,46.17,46.4,262600.0,31.0581,31.2127,31.0446,31.1993,262600.0
2008-07-30 11:10:00,46.39,46.39,46.32,46.36,113100.0,31.1926,31.1926,31.1455,31.1724,113100.0
2008-07-30 11:15:00,46.36,46.38,46.33,46.35,92200.0,31.1724,31.1858,31.1522,31.1657,92200.0
2008-07-30 11:20:00,46.35,46.4,46.26,46.27,392100.0,31.1657,31.1993,31.1051,31.1119,392100.0
2008-07-30 11:25:00,46.27,46.33,46.22,46.24,233000.0,31.1119,31.1522,31.0782,31.0917,233000.0
2008-07-30 11:30:00,46.25,46.33,46.24,46.26,72000.0,31.0984,31.1522,31.0917,31.1051,72000.0
2008-07-30 11:35:00,46.27,46.3,46.21,46.3,106700.0,31.1119,31.132,31.0715,31.132,106700.0
2008-07-30 11:40:00,46.3,46.3,46.26,46.28,50800.0,31.132,31.132,31.1051,31.1186,50800.0
2008-07-30 11:45:00,46.29,46.31,46.28,46.29,128600.0,31.1253,31.1388,31.1186,31.1253,128600.0
2008-07-30 11:50:00,46.29,46.3,46.24,46.28,71100.0,31.1253,31.132,31.0917,31.1186,71100.0
2008-07-30 11:55:00,46.26,46.26,46.17,46.22,88200.0,31.1051,31.1051,31.0446,31.0782,88200.0
2008-07-30 12:00:00,46.22,46.25,46.17,46.18,19800.0,31.0782,31.0984,31.0446,31.0513,19800.0
2008-07-30 12:05:00,46.18,46.25,46.08,46.11,153300.0,31.0513,31.0984,30.9841,31.0043,153300.0
2008-07-30 12:10:00,46.11,46.17,46.11,46.16,100000.0,31.0043,31.0446,31.0043,31.0379,100000.0
2008-07-30 12:15:00,46.16,46.16,46.1,46.14,32400.0,31.0379,31.0379,30.9976,31.0245,32400.0
2008-07-30 12:20:00,46.14,46.18,46.14,46.15,78100.0,31.0245,31.0513,31.0245,31.0312,78100.0
2008-07-30 12:25:00,46.14,46.21,46.13,46.21,76100.0,31.0245,31.0715,31.0177,31.0715,76100.0
2008-07-30 12:30:00,46.19,46.19,46.12,46.12,63800.0,31.0581,31.0581,31.011,31.011,63800.0
2008-07-30 12:35:00,46.11,46.11,46.03,46.04,59300.0,31.0043,31.0043,30.9505,30.9572,59300.0
2008-07-30 12:40:00,46.05,46.05,45.88,45.9,192300.0,30.9639,30.9639,30.8496,30.8631,192300.0
2008-07-30 12:45:00,45.9,45.9,45.7,45.78,214800.0,30.8631,30.8631,30.7286,30.7824,214800.0
2008-07-30 12:50:00,45.78,45.86,45.75,45.81,166300.0,30.7824,30.8362,30.7622,30.8026,166300.0
2008-07-30 12:55:00,45.82,45.86,45.79,45.84,51300.0,30.8093,30.8362,30.7891,30.8227,51300.0
2008-07-30 13:00:00,45.84,45.93,45.84,45.86,135000.0,30.8227,30.8832,30.8227,30.8362,135000.0
2008-07-30 13:05:00,45.85,45.86,45.74,45.76,83700.0,30.8295,30.8362,30.7555,30.7689,83700.0
2008-07-30 13:10:00,45.76,45.89,45.7,45.88,180500.0,30.7689,30.8564,30.7286,30.8496,180500.0
2008-07-30 13:15:00,45.88,45.94,45.86,45.91,42000.0,30.8496,30.89,30.8362,30.8698,42000.0
2008-07-30 13:20:00,45.91,46.0,45.88,45.99,62700.0,30.8698,30.9303,30.8496,30.9236,62700.0
2008-07-30 13:25:00,46.0,46.0,45.99,45.99,14500.0,30.9303,30.9303,30.9236,30.9236,14500.0
2008-07-30 13:30:00,46.0,46.0,45.93,45.94,52000.0,30.9303,30.9303,30.8832,30.89,52000.0
2008-07-30 13:35:00,45.94,46.0,45.9,45.94,78500.0,30.89,30.9303,30.8631,30.89,78500.0
2008-07-30 13:40:00,45.94,45.97,45.88,45.95,69600.0,30.89,30.9101,30.8496,30.8967,69600.0
2008-07-30 13:45:00,45.96,45.97,45.91,45.94,72000.0,30.9034,30.9101,30.8698,30.89,72000.0
2008-07-30 13:50:00,45.93,45.93,45.72,45.72,109600.0,30.8832,30.8832,30.742,30.742,109600.0
2008-07-30 13:55:00,45.72,45.84,45.72,45.83,59700.0,30.742,30.8227,30.742,30.816,59700.0
2008-07-30 14:00:00,45.83,45.87,45.78,45.87,68000.0,30.816,30.8429,30.7824,30.8429,68000.0
2008-07-30 14:05:00,45.86,45.87,45.74,45.81,152200.0,30.8362,30.8429,30.7555,30.8026,152200.0
2008-07-30 14:10:00,45.81,45.87,45.81,45.85,44900.0,30.8026,30.8429,30.8026,30.8295,44900.0
2008-07-30 14:15:00,45.85,45.87,45.76,45.77,70000.0,30.8295,30.8429,30.7689,30.7757,70000.0
2008-07-30 14:20:00,45.77,45.87,45.74,45.86,347600.0,30.7757,30.8429,30.7555,30.8362,347600.0
2008-07-30 14:25:00,45.86,46.13,45.86,46.11,403200.0,30.8362,31.0177,30.8362,31.0043,403200.0
2008-07-30 14:30:00,46.11,46.21,46.09,46.19,99900.0,31.0043,31.0715,30.9908,31.0581,99900.0
2008-07-30 14:35:00,46.18,46.2,46.13,46.13,83800.0,31.0513,31.0648,31.0177,31.0177,83800.0
2008-07-30 14:40:00,46.13,46.2,46.13,46.18,43500.0,31.0177,31.0648,31.0177,31.0513,43500.0
2008-07-30 14:45:00,46.18,46.24,46.18,46.2,131200.0,31.0513,31.0917,31.0513,31.0648,131200.0
2008-07-30 14:50:00,46.21,46.33,46.19,46.3,473500.0,31.0715,31.1522,31.0581,31.132,473500.0
2008-07-30 14:55:00,46.3,46.38,46.3,46.36,761500.0,31.132,31.1858,31.132,31.1724,761500.0
2008-07-30 15:00:00,46.36,46.4,46.22,46.23,217500.0,31.1724,31.1993,31.0782,31.085,217500.0
2008-07-30 15:05:00,46.23,46.24,46.16,46.21,559800.0,31.085,31.0917,31.0379,31.0715,559800.0
2008-07-30 15:10:00,46.21,46.22,46.08,46.2,424300.0,31.0715,31.0782,30.9841,31.0648,424300.0
2008-07-30 15:15:00,46.2,46.28,46.19,46.25,640200.0,31.0648,31.1186,31.0581,31.0984,640200.0
2008-07-30 15:20:00,46.26,46.42,46.24,46.38,603000.0,31.1051,31.2127,31.0917,31.1858,603000.0
2008-07-30 15:25:00,46.38,46.49,46.37,46.49,241900.0,31.1858,31.2598,31.1791,31.2598,241900.0
2008-07-30 15:30:00,46.49,46.55,46.44,46.51,651100.0,31.2598,31.3001,31.2262,31.2732,651100.0
2008-07-30 15:35:00,46.51,46.65,46.48,46.62,670300.0,31.2732,31.3674,31.2531,31.3472,670300.0
2008-07-30 15:40:00,46.62,46.65,46.55,46.57,628100.0,31.3472,31.3674,31.3001,31.3136,628100.0
2008-07-30 15:45:00,46.56,46.62,46.53,46.6,881600.0,31.3069,31.3472,31.2867,31.3338,881600.0
2008-07-30 15:50:00,46.6,46.63,46.53,46.55,826400.0,31.3338,31.3539,31.2867,31.3001,826400.0
2008-07-30 15:55:00,46.55,46.7,46.54,46.65,1858100.0,31.3001,31.401,31.2934,31.3674,1858100.0
2008-07-30 16:00:00,46.64,46.68,46.44,46.49,2488100.0,31.3607,31.3875,31.2262,31.2598,2488100.0
2008-07-30 16:05:00,46.49,46.68,46.46,46.49,79200.0,31.2598,31.3875,31.2396,31.2598,79200.0
2008-07-30 16:10:00,46.49,46.5,46.49,46.5,6900.0,31.2598,31.2665,31.2598,31.2665,6900.0
2008-07-31 09:30:00,45.17,45.38,45.1,45.37,315700.0,30.3722,30.5134,30.3252,30.5067,315700.0
2008-07-31 09:35:00,45.37,45.38,45.11,45.18,434000.0,30.5067,30.5134,30.3319,30.379,434000.0
2008-07-31 09:40:00,45.19,45.47,45.18,45.33,432400.0,30.3857,30.5739,30.379,30.4798,432400.0
2008-07-31 09:45:00,45.33,45.41,45.22,45.4,515000.0,30.4798,30.5336,30.4058,30.5269,515000.0
2008-07-31 09:50:00,45.4,45.61,45.39,45.54,290700.0,30.5269,30.6681,30.5202,30.621,290700.0
2008-07-31 09:55:00,45.54,45.56,45.45,45.55,158800.0,30.621,30.6345,30.5605,30.6277,158800.0
2008-07-31 10:00:00,45.55,45.65,45.52,45.62,410100.0,30.6277,30.695,30.6076,30.6748,410100.0
2008-07-31 10:05:00,45.62,45.71,45.56,45.64,396700.0,30.6748,30.7353,30.6345,30.6883,396700.0
2008-07-31 10:10:00,45.66,45.83,45.65,45.83,274500.0,30.7017,30.816,30.695,30.816,274500.0
2008-07-31 10:15:00,45.84,45.88,45.75,45.81,168800.0,30.8227,30.8496,30.7622,30.8026,168800.0
2008-07-31 10:20:00,45.79,45.97,45.71,45.95,151800.0,30.7891,30.9101,30.7353,30.8967,151800.0
2008-07-31 10:25:00,45.98,46.08,45.96,46.04,171700.0,30.9169,30.9841,30.9034,30.9572,171700.0
2008-07-31 10:30:00,46.05,46.09,45.92,45.92,117600.0,30.9639,30.9908,30.8765,30.8765,117600.0
2008-07-31 10:35:00,45.91,45.99,45.85,45.95,179900.0,30.8698,30.9236,30.8295,30.8967,179900.0
2008-07-31 10:40:00,45.96,46.03,45.88,46.0,43000.0,30.9034,30.9505,30.8496,30.9303,43000.0
2008-07-31 10:45:00,45.99,46.05,45.94,45.99,170400.0,30.9236,30.9639,30.89,30.9236,170400.0
2008-07-31 10:50:00,45.99,46.08,45.97,45.99,73000.0,30.9236,30.9841,30.9101,30.9236,73000.0
2008-07-31 10:55:00,46.0,46.04,45.98,46.0,43800.0,30.9303,30.9572,30.9169,30.9303,43800.0
2008-07-31 11:00:00,46.0,46.04,45.84,45.84,150300.0,30.9303,30.9572,30.8227,30.8227,150300.0
2008-07-31 11:05:00,45.85,45.88,45.8,45.82,66400.0,30.8295,30.8496,30.7958,30.8093,66400.0
2008-07-31 11:10:00,45.82,45.87,45.78,45.81,42000.0,30.8093,30.8429,30.7824,30.8026,42000.0
2008-07-31 11:15:00,45.81,45.86,45.79,45.8,59100.0,30.8026,30.8362,30.7891,30.7958,59100.0
2008-07-31 11:20:00,45.8,45.8,45.7,45.75,107400.0,30.7958,30.7958,30.7286,30.7622,107400.0
2008-07-31 11:25:00,45.75,45.77,45.7,45.71,115600.0,30.7622,30.7757,30.7286,30.7353,115600.0
2008-07-31 11:30:00,45.71,45.71,45.62,45.67,208300.0,30.7353,30.7353,30.6748,30.7084,208300.0
2008-07-31 11:35:00,45.66,45.84,45.64,45.79,254900.0,30.7017,30.8227,30.6883,30.7891,254900.0
2008-07-31 11:40:00,45.79,45.83,45.73,45.73,268700.0,30.7891,30.816,30.7488,30.7488,268700.0
2008-07-31 11:45:00,45.74,45.76,45.69,45.7,67100.0,30.7555,30.7689,30.7219,30.7286,67100.0
2008-07-31 11:50:00,45.7,45.73,45.63,45.7,67600.0,30.7286,30.7488,30.6815,30.7286,67600.0
2008-07-31 11:55:00,45.71,45.72,45.66,45.69,58500.0,30.7353,30.742,30.7017,30.7219,58500.0
2008-07-31 12:00:00,45.69,45.72,45.65,45.67,62200.0,30.7219,30.742,30.695,30.7084,62200.0
2008-07-31 12:05:00,45.67,45.72,45.67,45.72,32200.0,30.7084,30.742,30.7084,30.742,32200.0
2008-07-31 12:10:00,45.71,45.74,45.58,45.63,69500.0,30.7353,30.7555,30.6479,30.6815,69500.0
2008-07-31 12:15:00,45.62,45.63,45.49,45.53,65500.0,30.6748,30.6815,30.5874,30.6143,65500.0
2008-07-31 12:20:00,45.55,45.55,45.44,45.45,121000.0,30.6277,30.6277,30.5538,30.5605,121000.0
2008-07-31 12:25:00,45.45,45.48,45.4,45.45,104700.0,30.5605,30.5807,30.5269,30.5605,104700.0
2008-07-31 12:30:00,45.44,45.47,45.4,45.47,55200.0,30.5538,30.5739,30.5269,30.5739,55200.0
2008-07-31 12:35:00,45.48,45.49,45.44,45.46,34300.0,30.5807,30.5874,30.5538,30.5672,34300.0
2008-07-31 12:40:00,45.46,45.55,45.4,45.54,65800.0,30.5672,30.6277,30.5269,30.621,65800.0
2008-07-31 12:45:00,45.53,45.58,45.44,45.45,162000.0,30.6143,30.6479,30.5538,30.5605,162000.0
2008-07-31 12:50:00,45.45,45.49,45.42,45.47,41000.0,30.5605,30.5874,30.5403,30.5739,41000.0
2008-07-31 12:55:00,45.46,45.46,45.37,45.37,112600.0,30.5672,30.5672,30.5067,30.5067,112600.0
2008-07-31 13:00:00,45.37,45.44,45.3,45.35,212800.0,30.5067,30.5538,30.4596,30.4933,212800.0
2008-07-31 13:05:00,45.35,45.44,45.33,45.44,69200.0,30.4933,30.5538,30.4798,30.5538,69200.0
2008-07-31 13:10:00,45.44,45.53,45.41,45.53,76300.0,30.5538,30.6143,30.5336,30.6143,76300.0
2008-07-31 13:15:00,45.53,45.54,45.48,45.53,71800.0,30.6143,30.621,30.5807,30.6143,71800.0
2008-07-31 13:20:00,45.51,45.57,45.51,45.53,24600.0,30.6008,30.6412,30.6008,30.6143,24600.0
2008-07-31 13:25:00,45.53,45.55,45.45,45.48,37600.0,30.6143,30.6277,30.5605,30.5807,37600.0
2008-07-31 13:30:00,45.47,45.57,45.45,45.54,100300.0,30.5739,30.6412,30.5605,30.621,100300.0
2008-07-31 13:35:00,45.56,45.57,45.51,45.56,38600.0,30.6345,30.6412,30.6008,30.6345,38600.0
2008-07-31 13:40:00,45.57,45.6,45.56,45.59,28000.0,30.6412,30.6614,30.6345,30.6546,28000.0
2008-07-31 13:45:00,45.59,45.6,45.53,45.54,78700.0,30.6546,30.6614,30.6143,30.621,78700.0
2008-07-31 13:50:00,45.55,45.55,45.47,45.48,54800.0,30.6277,30.6277,30.5739,30.5807,54800.0
2008-07-31 13:55:00,45.48,45.49,45.39,45.41,28200.0,30.5807,30.5874,30.5202,30.5336,28200.0
2008-07-31 14:00:00,45.4,45.6,45.39,45.45,53600.0,30.5269,30.6614,30.5202,30.5605,53600.0
2008-07-31 14:05:00,45.45,45.49,45.42,45.45,27100.0,30.5605,30.5874,30.5403,30.5605,27100.0
2008-07-31 14:10:00,45.45,45.52,45.41,45.46,69000.0,30.5605,30.6076,30.5336,30.5672,69000.0
2008-07-31 14:15:00,45.46,45.61,45.45,45.57,128300.0,30.5672,30.6681,30.5605,30.6412,128300.0
2008-07-31 14:20:00,45.58,45.6,45.48,45.48,55900.0,30.6479,30.6614,30.5807,30.5807,55900.0
2008-07-31 14:25:00,45.48,45.51,45.43,45.43,36000.0,30.5807,30.6008,30.547,30.547,36000.0
2008-07-31 14:30:00,45.43,45.62,45.43,45.57,55400.0,30.547,30.6748,30.547,30.6412,55400.0
2008-07-31 14:35:00,45.57,45.64,45.53,45.64,88600.0,30.6412,30.6883,30.6143,30.6883,88600.0
2008-07-31 14:40:00,45.62,45.68,45.59,45.64,34800.0,30.6748,30.7151,30.6546,30.6883,34800.0
2008-07-31 14:45:00,45.64,45.68,45.61,45.65,96700.0,30.6883,30.7151,30.6681,30.695,96700.0
2008-07-31 14:50:00,45.65,45.67,45.56,45.58,44800.0,30.695,30.7084,30.6345,30.6479,44800.0
2008-07-31 14:55:00,45.58,45.67,45.57,45.59,44900.0,30.6479,30.7084,30.6412,30.6546,44900.0
2008-07-31 15:00:00,45.59,45.73,45.59,45.65,85400.0,30.6546,30.7488,30.6546,30.695,85400.0
2008-07-31 15:05:00,45.65,45.68,45.59,45.59,61300.0,30.695,30.7151,30.6546,30.6546,61300.0
2008-07-31 15:10:00,45.59,45.69,45.57,45.69,124200.0,30.6546,30.7219,30.6412,30.7219,124200.0
2008-07-31 15:15:00,45.69,45.7,45.49,45.49,111100.0,30.7219,30.7286,30.5874,30.5874,111100.0
2008-07-31 15:20:00,45.49,45.52,45.44,45.45,106200.0,30.5874,30.6076,30.5538,30.5605,106200.0
2008-07-31 15:25:00,45.44,45.47,45.38,45.39,92500.0,30.5538,30.5739,30.5134,30.5202,92500.0
2008-07-31 15:30:00,45.39,45.4,45.21,45.28,299300.0,30.5202,30.5269,30.3991,30.4462,299300.0
2008-07-31 15:35:00,45.27,45.29,45.14,45.15,250400.0,30.4395,30.4529,30.3521,30.3588,250400.0
2008-07-31 15:40:00,45.15,45.23,45.01,45.02,608800.0,30.3588,30.4126,30.2646,30.2714,608800.0
2008-07-31 15:45:00,45.03,45.11,44.98,45.0,641300.0,30.2781,30.3319,30.2445,30.2579,641300.0
2008-07-31 15:50:00,44.99,45.03,44.92,45.0,1002900.0,30.2512,30.2781,30.2041,30.2579,1002900.0
2008-07-31 15:55:00,45.0,45.42,44.59,44.64,2660500.0,30.2579,30.5403,29.9822,30.0159,2660500.0
2008-07-31 16:00:00,44.64,44.94,44.58,44.91,3044600.0,30.0159,30.2176,29.9755,30.1974,3044600.0
2008-07-31 16:05:00,44.91,44.99,44.9,44.9,800100.0,30.1974,30.2512,30.1907,30.1907,800100.0
2008-07-31 16:10:00,44.96,44.96,44.9,44.94,4000.0,30.231,30.231,30.1907,30.2176,4000.0
2008-08-01 09:30:00,45.7,45.9,45.58,45.62,338900.0,30.7286,30.8631,30.6479,30.6748,338900.0
2008-08-01 09:35:00,45.62,45.7,45.42,45.45,201100.0,30.6748,30.7286,30.5403,30.5605,201100.0
2008-08-01 09:40:00,45.45,45.45,45.26,45.27,227500.0,30.5605,30.5605,30.4327,30.4395,227500.0
2008-08-01 09:45:00,45.26,45.27,45.03,45.15,263700.0,30.4327,30.4395,30.2781,30.3588,263700.0
2008-08-01 09:50:00,45.15,45.28,45.09,45.27,193700.0,30.3588,30.4462,30.3184,30.4395,193700.0
2008-08-01 09:55:00,45.28,45.42,45.25,45.41,230800.0,30.4462,30.5403,30.426,30.5336,230800.0
2008-08-01 10:00:00,45.41,45.54,45.25,45.44,344000.0,30.5336,30.621,30.426,30.5538,344000.0
2008-08-01 10:05:00,45.44,45.46,45.08,45.2,270700.0,30.5538,30.5672,30.3117,30.3924,270700.0
2008-08-01 10:10:00,45.2,45.32,45.18,45.3,171400.0,30.3924,30.4731,30.379,30.4596,171400.0
2008-08-01 10:15:00,45.29,45.35,45.25,45.27,100300.0,30.4529,30.4933,30.426,30.4395,100300.0
2008-08-01 10:20:00,45.27,45.34,45.12,45.12,126700.0,30.4395,30.4865,30.3386,30.3386,126700.0
2008-08-01 10:25:00,45.12,45.31,45.1,45.22,169400.0,30.3386,30.4664,30.3252,30.4058,169400.0
2008-08-01 10:30:00,45.22,45.32,45.19,45.31,147100.0,30.4058,30.4731,30.3857,30.4664,147100.0
2008-08-01 10:35:00,45.31,45.34,45.06,45.24,659100.0,30.4664,30.4865,30.2983,30.4193,659100.0
2008-08-01 10:40:00,45.23,45.29,45.17,45.18,153700.0,30.4126,30.4529,30.3722,30.379,153700.0
2008-08-01 10:45:00,45.18,45.3,45.16,45.3,128600.0,30.379,30.4596,30.3655,30.4596,128600.0
2008-08-01 10:50:00,45.31,45.32,45.17,45.18,62400.0,30.4664,30.4731,30.3722,30.379,62400.0
2008-08-01 10:55:00,45.19,45.2,45.07,45.17,155100.0,30.3857,30.3924,30.305,30.3722,155100.0
2008-08-01 11:00:00,45.18,45.22,45.06,45.07,83900.0,30.379,30.4058,30.2983,30.305,83900.0
2008-08-01 11:05:00,45.08,45.09,45.05,45.07,71400.0,30.3117,30.3184,30.2915,30.305,71400.0
2008-08-01 11:10:00,45.07,45.09,45.01,45.04,127800.0,30.305,30.3184,30.2646,30.2848,127800.0
2008-08-01 11:15:00,45.04,45.08,45.01,45.08,112000.0,30.2848,30.3117,30.2646,30.3117,112000.0
2008-08-01 11:20:00,45.07,45.09,45.05,45.05,57900.0,30.305,30.3184,30.2915,30.2915,57900.0
2008-08-01 11:25:00,45.05,45.11,45.03,45.05,63000.0,30.2915,30.3319,30.2781,30.2915,63000.0
2008-08-01 11:30:00,45.06,45.19,45.06,45.17,116200.0,30.2983,30.3857,30.2983,30.3722,116200.0
2008-08-01 11:35:00,45.18,45.24,45.13,45.23,83600.0,30.379,30.4193,30.3453,30.4126,83600.0
2008-08-01 11:40:00,45.23,45.24,45.2,45.24,47300.0,30.4126,30.4193,30.3924,30.4193,47300.0
2008-08-01 11:45:00,45.24,45.25,45.16,45.18,57500.0,30.4193,30.426,30.3655,30.379,57500.0
2008-08-01 11:50:00,45.19,45.19,45.16,45.17,44900.0,30.3857,30.3857,30.3655,30.3722,44900.0
2008-08-01 11:55:00,45.17,45.25,45.17,45.21,56700.0,30.3722,30.426,30.3722,30.3991,56700.0
2008-08-01 12:00:00,45.22,45.22,45.09,45.16,77800.0,30.4058,30.4058,30.3184,30.3655,77800.0
2008-08-01 12:05:00,45.16,45.22,45.12,45.2,86800.0,30.3655,30.4058,30.3386,30.3924,86800.0
2008-08-01 12:10:00,45.2,45.27,45.2,45.26,54500.0,30.3924,30.4395,30.3924,30.4327,54500.0
2008-08-01 12:15:00,45.26,45.28,45.2,45.21,95800.0,30.4327,30.4462,30.3924,30.3991,95800.0
2008-08-01 12:20:00,45.2,45.27,45.18,45.24,53100.0,30.3924,30.4395,30.379,30.4193,53100.0
2008-08-01 12:25:00,45.24,45.27,45.22,45.23,37500.0,30.4193,30.4395,30.4058,30.4126,37500.0
2008-08-01 12:30:00,45.23,45.24,45.09,45.18,43000.0,30.4126,30.4193,30.3184,30.379,43000.0
2008-08-01 12:35:00,45.18,45.19,45.1,45.1,53400.0,30.379,30.3857,30.3252,30.3252,53400.0
2008-08-01 12:40:00,45.11,45.15,45.07,45.13,71400.0,30.3319,30.3588,30.305,30.3453,71400.0
2008-08-01 12:45:00,45.13,45.19,45.13,45.17,31900.0,30.3453,30.3857,30.3453,30.3722,31900.0
2008-08-01 12:50:00,45.17,45.19,45.06,45.1,94600.0,30.3722,30.3857,30.2983,30.3252,94600.0
2008-08-01 12:55:00,45.1,45.11,45.0,45.01,115100.0,30.3252,30.3319,30.2579,30.2646,115100.0
2008-08-01 13:00:00,45.01,45.09,45.01,45.06,69000.0,30.2646,30.3184,30.2646,30.2983,69000.0
2008-08-01 13:05:00,45.06,45.12,45.05,45.11,82300.0,30.2983,30.3386,30.2915,30.3319,82300.0
2008-08-01 13:10:00,45.11,45.14,45.1,45.13,72700.0,30.3319,30.3521,30.3252,30.3453,72700.0
2008-08-01 13:15:00,45.13,45.24,45.11,45.23,62000.0,30.3453,30.4193,30.3319,30.4126,62000.0
2008-08-01 13:20:00,45.23,45.26,45.19,45.25,60500.0,30.4126,30.4327,30.3857,30.426,60500.0
2008-08-01 13:25:00,45.26,45.31,45.22,45.29,70600.0,30.4327,30.4664,30.4058,30.4529,70600.0
2008-08-01 13:30:00,45.3,45.33,45.22,45.31,102800.0,30.4596,30.4798,30.4058,30.4664,102800.0
2008-08-01 13:35:00,45.31,45.35,45.22,45.33,183600.0,30.4664,30.4933,30.4058,30.4798,183600.0
2008-08-01 13:40:00,45.34,45.34,45.19,45.24,108500.0,30.4865,30.4865,30.3857,30.4193,108500.0
2008-08-01 13:45:00,45.25,45.3,45.16,45.29,65500.0,30.426,30.4596,30.3655,30.4529,65500.0
2008-08-01 13:50:00,45.3,45.33,45.29,45.3,62600.0,30.4596,30.4798,30.4529,30.4596,62600.0
2008-08-01 13:55:00,45.29,45.31,45.24,45.27,25400.0,30.4529,30.4664,30.4193,30.4395,25400.0
2008-08-01 14:00:00,45.29,45.3,45.07,45.11,147200.0,30.4529,30.4596,30.305,30.3319,147200.0
2008-08-01 14:05:00,45.11,45.21,45.09,45.17,80700.0,30.3319,30.3991,30.3184,30.3722,80700.0
2008-08-01 14:10:00,45.16,45.2,45.1,45.12,72900.0,30.3655,30.3924,30.3252,30.3386,72900.0
2008-08-01 14:15:00,45.12,45.22,45.06,45.14,80400.0,30.3386,30.4058,30.2983,30.3521,80400.0
2008-08-01 14:20:00,45.14,45.18,45.1,45.11,44300.0,30.3521,30.379,30.3252,30.3319,44300.0
2008-08-01 14:25:00,45.11,45.15,45.1,45.11,76100.0,30.3319,30.3588,30.3252,30.3319,76100.0
2008-08-01 14:30:00,45.11,45.11,44.94,45.0,156300.0,30.3319,30.3319,30.2176,30.2579,156300.0
2008-08-01 14:35:00,45.01,45.02,44.99,45.0,36700.0,30.2646,30.2714,30.2512,30.2579,36700.0
2008-08-01 14:40:00,45.0,45.07,44.9,45.06,137400.0,30.2579,30.305,30.1907,30.2983,137400.0
2008-08-01 14:45:00,45.05,45.16,44.99,45.15,94100.0,30.2915,30.3655,30.2512,30.3588,94100.0
2008-08-01 14:50:00,45.14,45.16,45.09,45.12,55700.0,30.3521,30.3655,30.3184,30.3386,55700.0
2008-08-01 14:55:00,45.12,45.17,45.03,45.04,135700.0,30.3386,30.3722,30.2781,30.2848,135700.0
2008-08-01 15:00:00,45.04,45.18,45.04,45.08,107400.0,30.2848,30.379,30.2848,30.3117,107400.0
2008-08-01 15:05:00,45.08,45.08,44.98,45.07,81400.0,30.3117,30.3117,30.2445,30.305,81400.0
2008-08-01 15:10:00,45.08,45.18,45.08,45.11,70800.0,30.3117,30.379,30.3117,30.3319,70800.0
2008-08-01 15:15:00,45.11,45.18,45.08,45.17,74900.0,30.3319,30.379,30.3117,30.3722,74900.0
2008-08-01 15:20:00,45.16,45.22,45.12,45.21,60700.0,30.3655,30.4058,30.3386,30.3991,60700.0
2008-08-01 15:25:00,45.21,45.3,45.21,45.26,135600.0,30.3991,30.4596,30.3991,30.4327,135600.0
2008-08-01 15:30:00,45.26,45.45,45.18,45.4,279800.0,30.4327,30.5605,30.379,30.5269,279800.0
2008-08-01 15:35:00,45.4,45.5,45.4,45.49,90500.0,30.5269,30.5941,30.5269,30.5874,90500.0
2008-08-01 15:40:00,45.5,45.58,45.46,45.47,291300.0,30.5941,30.6479,30.5672,30.5739,291300.0
2008-08-01 15:45:00,45.47,45.55,45.44,45.53,255400.0,30.5739,30.6277,30.5538,30.6143,255400.0
2008-08-01 15:50:00,45.53,45.53,45.42,45.47,254200.0,30.6143,30.6143,30.5403,30.5739,254200.0
2008-08-01 15:55:00,45.47,45.56,45.35,45.36,620400.0,30.5739,30.6345,30.4933,30.5,620400.0
2008-08-01 16:00:00,45.38,45.41,45.32,45.32,3092300.0,30.5134,30.5336,30.4731,30.4731,3092300.0
2008-08-01 16:05:00,45.39,45.39,44.9,44.9,26100.0,30.5202,30.5202,30.1907,30.1907,26100.0
2008-08-01 16:10:00,45.45,45.48,45.45,45.48,3600.0,30.5605,30.5807,30.5605,30.5807,3600.0
2008-08-04 09:30:00,44.75,44.82,44.6,44.72,139500.0,30.0898,30.1369,29.989,30.0696,139500.0
2008-08-04 09:35:00,44.69,44.72,44.57,44.59,66300.0,30.0495,30.0696,29.9688,29.9822,66300.0
2008-08-04 09:40:00,44.61,44.63,44.36,44.46,191600.0,29.9957,30.0091,29.8276,29.8948,191600.0
2008-08-04 09:45:00,44.46,44.48,44.33,44.35,124900.0,29.8948,29.9083,29.8074,29.8209,124900.0
2008-08-04 09:50:00,44.35,44.36,44.31,44.35,107000.0,29.8209,29.8276,29.794,29.8209,107000.0
2008-08-04 09:55:00,44.35,44.42,44.3,44.41,89200.0,29.8209,29.8679,29.7872,29.8612,89200.0
2008-08-04 10:00:00,44.36,44.48,44.28,44.28,123400.0,29.8276,29.9083,29.7738,29.7738,123400.0
2008-08-04 10:05:00,44.28,44.36,44.28,44.34,73900.0,29.7738,29.8276,29.7738,29.8141,73900.0
2008-08-04 10:10:00,44.34,44.35,44.17,44.24,214100.0,29.8141,29.8209,29.6998,29.7469,214100.0
2008-08-04 10:15:00,44.25,44.25,44.2,44.22,136700.0,29.7536,29.7536,29.72,29.7334,136700.0
2008-08-04 10:20:00,44.23,44.39,44.23,44.37,236000.0,29.7402,29.8478,29.7402,29.8343,236000.0
2008-08-04 10:25:00,44.38,44.38,44.27,44.3,141700.0,29.841,29.841,29.7671,29.7872,141700.0
2008-08-04 10:30:00,44.29,44.31,44.26,44.28,82200.0,29.7805,29.794,29.7603,29.7738,82200.0
2008-08-04 10:35:00,44.28,44.32,44.23,44.23,103000.0,29.7738,29.8007,29.7402,29.7402,103000.0
2008-08-04 10:40:00,44.23,44.27,44.15,44.16,133300.0,29.7402,29.7671,29.6864,29.6931,133300.0
2008-08-04 10:45:00,44.15,44.16,44.08,44.1,122300.0,29.6864,29.6931,29.6393,29.6528,122300.0
2008-08-04 10:50:00,44.1,44.11,44.03,44.11,216400.0,29.6528,29.6595,29.6057,29.6595,216400.0
2008-08-04 10:55:00,44.11,44.18,44.07,44.11,179500.0,29.6595,29.7066,29.6326,29.6595,179500.0
2008-08-04 11:00:00,44.09,44.21,43.95,44.12,354300.0,29.646,29.7267,29.5519,29.6662,354300.0
2008-08-04 11:05:00,44.11,44.14,44.05,44.05,48500.0,29.6595,29.6797,29.6191,29.6191,48500.0
2008-08-04 11:10:00,44.07,44.07,43.96,44.0,69800.0,29.6326,29.6326,29.5586,29.5855,69800.0
2008-08-04 11:15:00,43.98,44.04,43.95,44.01,149200.0,29.5721,29.6124,29.5519,29.5922,149200.0
2008-08-04 11:20:00,43.99,44.0,43.89,43.97,178800.0,29.5788,29.5855,29.5116,29.5653,178800.0
2008-08-04 11:25:00,43.97,44.04,43.96,43.97,366000.0,29.5653,29.6124,29.5586,29.5653,366000.0
2008-08-04 11:30:00,43.98,44.2,43.95,44.2,262800.0,29.5721,29.72,29.5519,29.72,262800.0
2008-08-04 11:35:00,44.21,44.28,44.19,44.27,321800.0,29.7267,29.7738,29.7133,29.7671,321800.0
2008-08-04 11:40:00,44.27,44.36,44.23,44.36,336300.0,29.7671,29.8276,29.7402,29.8276,336300.0
2008-08-04 11:45:00,44.37,44.46,44.28,44.29,291700.0,29.8343,29.8948,29.7738,29.7805,291700.0
2008-08-04 11:50:00,44.29,44.3,44.19,44.25,225700.0,29.7805,29.7872,29.7133,29.7536,225700.0
2008-08-04 11:55:00,44.26,44.37,44.26,44.36,170300.0,29.7603,29.8343,29.7603,29.8276,170300.0
2008-08-04 12:00:00,44.37,44.37,44.31,44.32,190400.0,29.8343,29.8343,29.794,29.8007,190400.0
2008-08-04 12:05:00,44.33,44.33,44.25,44.25,81500.0,29.8074,29.8074,29.7536,29.7536,81500.0
2008-08-04 12:10:00,44.25,44.34,44.23,44.34,157300.0,29.7536,29.8141,29.7402,29.8141,157300.0
2008-08-04 12:15:00,44.33,44.35,44.25,44.25,150500.0,29.8074,29.8209,29.7536,29.7536,150500.0
2008-08-04 12:20:00,44.25,44.35,44.24,44.27,162200.0,29.7536,29.8209,29.7469,29.7671,162200.0
2008-08-04 12:25:00,44.27,44.27,44.17,44.17,127800.0,29.7671,29.7671,29.6998,29.6998,127800.0
2008-08-04 12:30:00,44.18,44.25,44.17,44.25,85000.0,29.7066,29.7536,29.6998,29.7536,85000.0
2008-08-04 12:35:00,44.25,44.29,44.21,44.27,92800.0,29.7536,29.7805,29.7267,29.7671,92800.0
2008-08-04 12:40:00,44.26,44.29,44.22,44.23,72000.0,29.7603,29.7805,29.7334,29.7402,72000.0
2008-08-04 12:45:00,44.23,44.24,44.16,44.16,54500.0,29.7402,29.7469,29.6931,29.6931,54500.0
2008-08-04 12:50:00,44.15,44.19,44.1,44.1,51900.0,29.6864,29.7133,29.6528,29.6528,51900.0
2008-08-04 12:55:00,44.1,44.11,44.03,44.05,79700.0,29.6528,29.6595,29.6057,29.6191,79700.0
2008-08-04 13:00:00,44.04,44.2,44.04,44.19,113000.0,29.6124,29.72,29.6124,29.7133,113000.0
2008-08-04 13:05:00,44.2,44.21,44.11,44.19,94700.0,29.72,29.7267,29.6595,29.7133,94700.0
2008-08-04 13:10:00,44.2,44.24,44.18,44.23,106800.0,29.72,29.7469,29.7066,29.7402,106800.0
2008-08-04 13:15:00,44.23,44.27,44.21,44.24,83300.0,29.7402,29.7671,29.7267,29.7469,83300.0
2008-08-04 13:20:00,44.23,44.24,44.12,44.14,74100.0,29.7402,29.7469,29.6662,29.6797,74100.0
2008-08-04 13:25:00,44.14,44.15,44.09,44.09,93700.0,29.6797,29.6864,29.646,29.646,93700.0
2008-08-04 13:30:00,44.09,44.19,44.07,44.14,60900.0,29.646,29.7133,29.6326,29.6797,60900.0
2008-08-04 13:35:00,44.13,44.21,44.13,44.21,41700.0,29.6729,29.7267,29.6729,29.7267,41700.0
2008-08-04 13:40:00,44.21,44.24,44.18,44.24,93800.0,29.7267,29.7469,29.7066,29.7469,93800.0
2008-08-04 13:45:00,44.23,44.25,44.17,44.23,65200.0,29.7402,29.7536,29.6998,29.7402,65200.0
2008-08-04 13:50:00,44.24,44.26,44.19,44.24,136400.0,29.7469,29.7603,29.7133,29.7469,136400.0
2008-08-04 13:55:00,44.23,44.26,44.17,44.25,116100.0,29.7402,29.7603,29.6998,29.7536,116100.0
2008-08-04 14:00:00,44.24,44.32,44.23,44.3,119300.0,29.7469,29.8007,29.7402,29.7872,119300.0
2008-08-04 14:05:00,44.29,44.33,44.28,44.3,103900.0,29.7805,29.8074,29.7738,29.7872,103900.0
2008-08-04 14:10:00,44.3,44.35,44.28,44.32,73600.0,29.7872,29.8209,29.7738,29.8007,73600.0
2008-08-04 14:15:00,44.31,44.36,44.3,44.33,66400.0,29.794,29.8276,29.7872,29.8074,66400.0
2008-08-04 14:20:00,44.34,44.41,44.32,44.32,60500.0,29.8141,29.8612,29.8007,29.8007,60500.0
2008-08-04 14:25:00,44.32,44.4,44.31,44.39,81800.0,29.8007,29.8545,29.794,29.8478,81800.0
2008-08-04 14:30:00,44.4,44.44,44.39,44.41,101900.0,29.8545,29.8814,29.8478,29.8612,101900.0
2008-08-04 14:35:00,44.41,44.41,44.34,44.36,74800.0,29.8612,29.8612,29.8141,29.8276,74800.0
2008-08-04 14:40:00,44.37,44.44,44.36,44.43,84400.0,29.8343,29.8814,29.8276,29.8747,84400.0
2008-08-04 14:45:00,44.44,44.47,44.4,44.43,72600.0,29.8814,29.9015,29.8545,29.8747,72600.0
2008-08-04 14:50:00,44.44,44.44,44.31,44.33,69000.0,29.8814,29.8814,29.794,29.8074,69000.0
2008-08-04 14:55:00,44.33,44.35,44.31,44.31,44700.0,29.8074,29.8209,29.794,29.794,44700.0
2008-08-04 15:00:00,44.32,44.35,44.29,44.31,82800.0,29.8007,29.8209,29.7805,29.794,82800.0
2008-08-04 15:05:00,44.31,44.31,44.22,44.25,128400.0,29.794,29.794,29.7334,29.7536,128400.0
2008-08-04 15:10:00,44.25,44.28,44.21,44.24,93200.0,29.7536,29.7738,29.7267,29.7469,93200.0
2008-08-04 15:15:00,44.24,44.24,44.19,44.23,123100.0,29.7469,29.7469,29.7133,29.7402,123100.0
2008-08-04 15:20:00,44.22,44.22,44.06,44.11,262000.0,29.7334,29.7334,29.6259,29.6595,262000.0
2008-08-04 15:25:00,44.11,44.15,44.02,44.03,191800.0,29.6595,29.6864,29.599,29.6057,191800.0
2008-08-04 15:30:00,44.02,44.03,43.95,43.98,281800.0,29.599,29.6057,29.5519,29.5721,281800.0
2008-08-04 15:35:00,43.98,44.06,43.94,44.05,354900.0,29.5721,29.6259,29.5452,29.6191,354900.0
2008-08-04 15:40:00,44.05,44.05,43.85,43.93,512100.0,29.6191,29.6191,29.4847,29.5385,512100.0
2008-08-04 15:45:00,43.94,44.02,43.88,44.01,396500.0,29.5452,29.599,29.5048,29.5922,396500.0
2008-08-04 15:50:00,44.01,44.09,43.99,44.09,556900.0,29.5922,29.646,29.5788,29.646,556900.0
2008-08-04 15:55:00,44.09,44.25,44.06,44.15,1312800.0,29.646,29.7536,29.6259,29.6864,1312800.0
2008-08-04 16:00:00,44.12,44.35,44.12,44.31,22347700.0,29.6662,29.8209,29.6662,29.794,22347700.0
2008-08-04 16:05:00,44.31,44.35,44.3,44.32,39300.0,29.794,29.8209,29.7872,29.8007,39300.0
2008-08-04 16:10:00,44.32,44.37,44.32,44.36,10900.0,29.8007,29.8343,29.8007,29.8276,10900.0
2008-08-05 09:30:00,43.97,44.23,43.93,44.19,349200.0,29.5653,29.7402,29.5385,29.7133,349200.0
2008-08-05 09:35:00,44.19,44.28,44.11,44.16,211600.0,29.7133,29.7738,29.6595,29.6931,211600.0
2008-08-05 09:40:00,44.14,44.2,44.05,44.17,520900.0,29.6797,29.72,29.6191,29.6998,520900.0
2008-08-05 09:45:00,44.16,44.19,44.03,44.04,95400.0,29.6931,29.7133,29.6057,29.6124,95400.0
2008-08-05 09:50:00,44.03,44.08,43.98,44.04,216800.0,29.6057,29.6393,29.5721,29.6124,216800.0
2008-08-05 09:55:00,44.06,44.3,44.06,44.25,279000.0,29.6259,29.7872,29.6259,29.7536,279000.0
2008-08-05 10:00:00,44.25,44.42,44.23,44.38,287700.0,29.7536,29.8679,29.7402,29.841,287700.0
2008-08-05 10:05:00,44.38,44.44,44.32,44.35,156200.0,29.841,29.8814,29.8007,29.8209,156200.0
2008-08-05 10:10:00,44.34,44.38,44.29,44.31,132600.0,29.8141,29.841,29.7805,29.794,132600.0
2008-08-05 10:15:00,44.31,44.32,44.23,44.29,71200.0,29.794,29.8007,29.7402,29.7805,71200.0
2008-08-05 10:20:00,44.29,44.31,44.23,44.24,149500.0,29.7805,29.794,29.7402,29.7469,149500.0
2008-08-05 10:25:00,44.24,44.25,44.17,44.19,103800.0,29.7469,29.7536,29.6998,29.7133,103800.0
2008-08-05 10:30:00,44.19,44.31,44.18,44.2,74800.0,29.7133,29.794,29.7066,29.72,74800.0
2008-08-05 10:35:00,44.21,44.29,44.21,44.26,29600.0,29.7267,29.7805,29.7267,29.7603,29600.0
2008-08-05 10:40:00,44.26,44.31,44.24,44.26,50400.0,29.7603,29.794,29.7469,29.7603,50400.0
2008-08-05 10:45:00,44.26,44.31,44.24,44.29,35900.0,29.7603,29.794,29.7469,29.7805,35900.0
2008-08-05 10:50:00,44.28,44.36,44.26,44.34,62700.0,29.7738,29.8276,29.7603,29.8141,62700.0
2008-08-05 10:55:00,44.34,44.34,44.21,44.27,64500.0,29.8141,29.8141,29.7267,29.7671,64500.0
2008-08-05 11:00:00,44.27,44.28,44.21,44.26,95100.0,29.7671,29.7738,29.7267,29.7603,95100.0
2008-08-05 11:05:00,44.26,44.34,44.23,44.31,82900.0,29.7603,29.8141,29.7402,29.794,82900.0
2008-08-05 11:10:00,44.31,44.35,44.28,44.35,129600.0,29.794,29.8209,29.7738,29.8209,129600.0
2008-08-05 11:15:00,44.34,44.38,44.28,44.3,34400.0,29.8141,29.841,29.7738,29.7872,34400.0
2008-08-05 11:20:00,44.3,44.41,44.29,44.37,93000.0,29.7872,29.8612,29.7805,29.8343,93000.0
2008-08-05 11:25:00,44.37,44.4,44.33,44.38,70900.0,29.8343,29.8545,29.8074,29.841,70900.0
2008-08-05 11:30:00,44.39,44.4,44.32,44.32,60100.0,29.8478,29.8545,29.8007,29.8007,60100.0
2008-08-05 11:35:00,44.32,44.39,44.32,44.37,35300.0,29.8007,29.8478,29.8007,29.8343,35300.0
2008-08-05 11:40:00,44.37,44.38,44.33,44.35,27500.0,29.8343,29.841,29.8074,29.8209,27500.0
2008-08-05 11:45:00,44.35,44.47,44.35,44.46,116000.0,29.8209,29.9015,29.8209,29.8948,116000.0
2008-08-05 11:50:00,44.46,44.5,44.42,44.47,82400.0,29.8948,29.9217,29.8679,29.9015,82400.0
2008-08-05 11:55:00,44.47,44.55,44.46,44.54,90800.0,29.9015,29.9553,29.8948,29.9486,90800.0
2008-08-05 12:00:00,44.55,44.56,44.46,44.47,57800.0,29.9553,29.9621,29.8948,29.9015,57800.0
2008-08-05 12:05:00,44.46,44.47,44.4,44.4,34100.0,29.8948,29.9015,29.8545,29.8545,34100.0
2008-08-05 12:10:00,44.39,44.44,44.39,44.4,49400.0,29.8478,29.8814,29.8478,29.8545,49400.0
2008-08-05 12:15:00,44.39,44.49,44.39,44.46,53900.0,29.8478,29.915,29.8478,29.8948,53900.0
2008-08-05 12:20:00,44.46,44.55,44.42,44.54,102600.0,29.8948,29.9553,29.8679,29.9486,102600.0
2008-08-05 12:25:00,44.52,44.58,44.51,44.54,119500.0,29.9352,29.9755,29.9284,29.9486,119500.0
2008-08-05 12:30:00,44.53,44.54,44.45,44.45,35500.0,29.9419,29.9486,29.8881,29.8881,35500.0
2008-08-05 12:35:00,44.46,44.5,44.43,44.47,44000.0,29.8948,29.9217,29.8747,29.9015,44000.0
2008-08-05 12:40:00,44.45,44.46,44.42,44.43,28600.0,29.8881,29.8948,29.8679,29.8747,28600.0
2008-08-05 12:45:00,44.43,44.49,44.42,44.45,11900.0,29.8747,29.915,29.8679,29.8881,11900.0
2008-08-05 12:50:00,44.47,44.47,44.42,44.42,31500.0,29.9015,29.9015,29.8679,29.8679,31500.0
2008-08-05 12:55:00,44.42,44.46,44.41,44.45,12600.0,29.8679,29.8948,29.8612,29.8881,12600.0
2008-08-05 13:00:00,44.46,44.46,44.41,44.43,30200.0,29.8948,29.8948,29.8612,29.8747,30200.0
2008-08-05 13:05:00,44.42,44.46,44.41,44.42,34200.0,29.8679,29.8948,29.8612,29.8679,34200.0
2008-08-05 13:10:00,44.42,44.44,44.41,44.42,26300.0,29.8679,29.8814,29.8612,29.8679,26300.0
2008-08-05 13:15:00,44.43,44.43,44.4,44.41,34700.0,29.8747,29.8747,29.8545,29.8612,34700.0
2008-08-05 13:20:00,44.41,44.41,44.37,44.38,48800.0,29.8612,29.8612,29.8343,29.841,48800.0
2008-08-05 13:25:00,44.38,44.39,44.33,44.33,76900.0,29.841,29.8478,29.8074,29.8074,76900.0
2008-08-05 13:30:00,44.34,44.4,44.33,44.4,156900.0,29.8141,29.8545,29.8074,29.8545,156900.0
2008-08-05 13:35:00,44.4,44.46,44.33,44.45,155600.0,29.8545,29.8948,29.8074,29.8881,155600.0
2008-08-05 13:40:00,44.45,44.5,44.41,44.42,134600.0,29.8881,29.9217,29.8612,29.8679,134600.0
2008-08-05 13:45:00,44.42,44.48,44.41,44.41,82300.0,29.8679,29.9083,29.8612,29.8612,82300.0
2008-08-05 13:50:00,44.41,44.48,44.37,44.42,149200.0,29.8612,29.9083,29.8343,29.8679,149200.0
2008-08-05 13:55:00,44.42,44.43,44.32,44.34,118900.0,29.8679,29.8747,29.8007,29.8141,118900.0
2008-08-05 14:00:00,44.33,44.37,44.27,44.31,136700.0,29.8074,29.8343,29.7671,29.794,136700.0
2008-08-05 14:05:00,44.31,44.33,44.25,44.27,113400.0,29.794,29.8074,29.7536,29.7671,113400.0
2008-08-05 14:10:00,44.27,44.36,44.2,44.32,121600.0,29.7671,29.8276,29.72,29.8007,121600.0
2008-08-05 14:15:00,44.32,44.56,44.28,44.33,323900.0,29.8007,29.9621,29.7738,29.8074,323900.0
2008-08-05 14:20:00,44.33,44.42,44.19,44.28,180900.0,29.8074,29.8679,29.7133,29.7738,180900.0
2008-08-05 14:25:00,44.28,44.44,44.25,44.38,168000.0,29.7738,29.8814,29.7536,29.841,168000.0
2008-08-05 14:30:00,44.39,44.46,44.34,44.41,68300.0,29.8478,29.8948,29.8141,29.8612,68300.0
2008-08-05 14:35:00,44.41,44.43,44.3,44.32,76900.0,29.8612,29.8747,29.7872,29.8007,76900.0
2008-08-05 14:40:00,44.33,44.5,44.32,44.5,87500.0,29.8074,29.9217,29.8007,29.9217,87500.0
2008-08-05 14:45:00,44.5,44.55,44.43,44.53,235000.0,29.9217,29.9553,29.8747,29.9419,235000.0
2008-08-05 14:50:00,44.51,44.59,44.44,44.58,161400.0,29.9284,29.9822,29.8814,29.9755,161400.0
2008-08-05 14:55:00,44.59,44.67,44.53,44.65,164300.0,29.9822,30.036,29.9419,30.0226,164300.0
2008-08-05 15:00:00,44.65,44.7,44.58,44.64,212300.0,30.0226,30.0562,29.9755,30.0159,212300.0
2008-08-05 15:05:00,44.65,44.65,44.5,44.56,182400.0,30.0226,30.0226,29.9217,29.9621,182400.0
2008-08-05 15:10:00,44.56,44.68,44.55,44.68,266000.0,29.9621,30.0428,29.9553,30.0428,266000.0
2008-08-05 15:15:00,44.68,44.68,44.59,44.63,243700.0,30.0428,30.0428,29.9822,30.0091,243700.0
2008-08-05 15:20:00,44.62,44.67,44.6,44.66,101700.0,30.0024,30.036,29.989,30.0293,101700.0
2008-08-05 15:25:00,44.66,44.69,44.61,44.69,226000.0,30.0293,30.0495,29.9957,30.0495,226000.0
2008-08-05 15:30:00,44.69,44.7,44.61,44.7,331800.0,30.0495,30.0562,29.9957,30.0562,331800.0
2008-08-05 15:35:00,44.7,44.83,44.68,44.83,294900.0,30.0562,30.1436,30.0428,30.1436,294900.0
2008-08-05 15:40:00,44.83,44.95,44.81,44.92,391200.0,30.1436,30.2243,30.1302,30.2041,391200.0
2008-08-05 15:45:00,44.95,44.97,44.86,44.95,343200.0,30.2243,30.2377,30.1638,30.2243,343200.0
2008-08-05 15:50:00,44.95,45.1,44.65,45.07,1005600.0,30.2243,30.3252,30.0226,30.305,1005600.0
2008-08-05 15:55:00,45.07,45.1,44.6,44.99,2332100.0,30.305,30.3252,29.989,30.2512,2332100.0
2008-08-05 16:00:00,45.0,45.02,44.83,44.95,2766600.0,30.2579,30.2714,30.1436,30.2243,2766600.0
2008-08-05 16:05:00,45.02,45.08,44.95,45.05,238600.0,30.2714,30.3117,30.2243,30.2915,238600.0
2008-08-05 16:10:00,45.06,45.15,45.06,45.15,58300.0,30.2983,30.3588,30.2983,30.3588,58300.0
2008-08-06 09:30:00,44.77,44.85,44.61,44.8,164700.0,30.1033,30.1571,29.9957,30.1234,164700.0
2008-08-06 09:35:00,44.79,44.84,44.67,44.67,231500.0,30.1167,30.1503,30.036,30.036,231500.0
2008-08-06 09:40:00,44.65,44.69,44.58,44.6,124500.0,30.0226,30.0495,29.9755,29.989,124500.0
2008-08-06 09:45:00,44.6,44.7,44.52,44.52,130100.0,29.989,30.0562,29.9352,29.9352,130100.0
2008-08-06 09:50:00,44.53,44.65,44.52,44.64,146200.0,29.9419,30.0226,29.9352,30.0159,146200.0
2008-08-06 09:55:00,44.65,44.73,44.63,44.69,135200.0,30.0226,30.0764,30.0091,30.0495,135200.0
2008-08-06 10:00:00,44.68,44.86,44.68,44.73,177600.0,30.0428,30.1638,30.0428,30.0764,177600.0
2008-08-06 10:05:00,44.72,44.79,44.72,44.79,80200.0,30.0696,30.1167,30.0696,30.1167,80200.0
2008-08-06 10:10:00,44.79,44.82,44.75,44.81,137500.0,30.1167,30.1369,30.0898,30.1302,137500.0
2008-08-06 10:15:00,44.81,44.9,44.79,44.88,151200.0,30.1302,30.1907,30.1167,30.1772,151200.0
2008-08-06 10:20:00,44.87,44.88,44.83,44.86,47300.0,30.1705,30.1772,30.1436,30.1638,47300.0
2008-08-06 10:25:00,44.86,44.92,44.81,44.84,204600.0,30.1638,30.2041,30.1302,30.1503,204600.0
2008-08-06 10:30:00,44.85,44.86,44.71,44.76,119300.0,30.1571,30.1638,30.0629,30.0965,119300.0
2008-08-06 10:35:00,44.76,44.88,44.73,44.78,204600.0,30.0965,30.1772,30.0764,30.11,204600.0
2008-08-06 10:40:00,44.77,44.79,44.6,44.61,255300.0,30.1033,30.1167,29.989,29.9957,255300.0
2008-08-06 10:45:00,44.6,44.71,44.6,44.68,82700.0,29.989,30.0629,29.989,30.0428,82700.0
2008-08-06 10:50:00,44.69,44.72,44.64,44.69,67200.0,30.0495,30.0696,30.0159,30.0495,67200.0
2008-08-06 10:55:00,44.7,44.73,44.65,44.73,86300.0,30.0562,30.0764,30.0226,30.0764,86300.0
2008-08-06 11:00:00,44.73,44.74,44.65,44.66,103300.0,30.0764,30.0831,30.0226,30.0293,103300.0
2008-08-06 11:05:00,44.66,44.77,44.66,44.74,78900.0,30.0293,30.1033,30.0293,30.0831,78900.0
2008-08-06 11:10:00,44.74,44.83,44.72,44.77,86300.0,30.0831,30.1436,30.0696,30.1033,86300.0
2008-08-06 11:15:00,44.77,44.9,44.76,44.9,70300.0,30.1033,30.1907,30.0965,30.1907,70300.0
2008-08-06 11:20:00,44.9,44.9,44.85,44.86,60600.0,30.1907,30.1907,30.1571,30.1638,60600.0
2008-08-06 11:25:00,44.87,44.95,44.83,44.92,158200.0,30.1705,30.2243,30.1436,30.2041,158200.0
2008-08-06 11:30:00,44.92,44.92,44.84,44.86,116700.0,30.2041,30.2041,30.1503,30.1638,116700.0
2008-08-06 11:35:00,44.85,44.94,44.82,44.93,95800.0,30.1571,30.2176,30.1369,30.2109,95800.0
2008-08-06 11:40:00,44.94,44.96,44.93,44.93,50500.0,30.2176,30.231,30.2109,30.2109,50500.0
2008-08-06 11:45:00,44.93,44.94,44.86,44.92,104000.0,30.2109,30.2176,30.1638,30.2041,104000.0
2008-08-06 11:50:00,44.91,44.93,44.84,44.9,131500.0,30.1974,30.2109,30.1503,30.1907,131500.0
2008-08-06 11:55:00,44.9,44.93,44.87,44.88,44300.0,30.1907,30.2109,30.1705,30.1772,44300.0
2008-08-06 12:00:00,44.88,44.98,44.88,44.98,83700.0,30.1772,30.2445,30.1772,30.2445,83700.0
2008-08-06 12:05:00,44.97,45.04,44.96,45.0,120400.0,30.2377,30.2848,30.231,30.2579,120400.0
2008-08-06 12:10:00,45.01,45.02,44.97,44.97,85100.0,30.2646,30.2714,30.2377,30.2377,85100.0
2008-08-06 12:15:00,44.97,45.05,44.97,45.03,144400.0,30.2377,30.2915,30.2377,30.2781,144400.0
2008-08-06 12:20:00,45.03,45.07,45.0,45.06,124100.0,30.2781,30.305,30.2579,30.2983,124100.0
2008-08-06 12:25:00,45.06,45.06,44.99,45.01,57700.0,30.2983,30.2983,30.2512,30.2646,57700.0
2008-08-06 12:30:00,45.01,45.01,44.93,44.96,42700.0,30.2646,30.2646,30.2109,30.231,42700.0
2008-08-06 12:35:00,44.97,44.99,44.94,44.96,23400.0,30.2377,30.2512,30.2176,30.231,23400.0
2008-08-06 12:40:00,44.97,45.12,44.97,45.07,55800.0,30.2377,30.3386,30.2377,30.305,55800.0
2008-08-06 12:45:00,45.05,45.09,45.02,45.04,63100.0,30.2915,30.3184,30.2714,30.2848,63100.0
2008-08-06 12:50:00,45.03,45.03,45.0,45.0,69400.0,30.2781,30.2781,30.2579,30.2579,69400.0
2008-08-06 12:55:00,45.01,45.03,44.98,45.02,85200.0,30.2646,30.2781,30.2445,30.2714,85200.0
2008-08-06 13:00:00,45.02,45.02,44.96,44.99,87200.0,30.2714,30.2714,30.231,30.2512,87200.0
2008-08-06 13:05:00,44.98,45.04,44.97,45.02,70000.0,30.2445,30.2848,30.2377,30.2714,70000.0
2008-08-06 13:10:00,45.02,45.04,44.98,44.98,40800.0,30.2714,30.2848,30.2445,30.2445,40800.0
2008-08-06 13:15:00,44.98,45.02,44.95,44.99,47900.0,30.2445,30.2714,30.2243,30.2512,47900.0
2008-08-06 13:20:00,44.99,45.04,44.98,45.02,38900.0,30.2512,30.2848,30.2445,30.2714,38900.0
2008-08-06 13:25:00,45.02,45.09,45.02,45.02,37400.0,30.2714,30.3184,30.2714,30.2714,37400.0
2008-08-06 13:30:00,45.02,45.09,45.02,45.08,40900.0,30.2714,30.3184,30.2714,30.3117,40900.0
2008-08-06 13:35:00,45.09,45.11,45.06,45.07,38300.0,30.3184,30.3319,30.2983,30.305,38300.0
2008-08-06 13:40:00,45.06,45.07,45.0,45.02,45900.0,30.2983,30.305,30.2579,30.2714,45900.0
2008-08-06 13:45:00,45.02,45.08,44.99,45.06,43000.0,30.2714,30.3117,30.2512,30.2983,43000.0
2008-08-06 13:50:00,45.06,45.06,44.94,44.95,45700.0,30.2983,30.2983,30.2176,30.2243,45700.0
2008-08-06 13:55:00,44.93,45.04,44.93,45.02,58400.0,30.2109,30.2848,30.2109,30.2714,58400.0
2008-08-06 14:00:00,45.02,45.05,44.98,45.04,63100.0,30.2714,30.2915,30.2445,30.2848,63100.0
2008-08-06 14:05:00,45.05,45.05,44.97,44.99,72400.0,30.2915,30.2915,30.2377,30.2512,72400.0
2008-08-06 14:10:00,45.0,45.11,44.99,45.11,45600.0,30.2579,30.3319,30.2512,30.3319,45600.0
2008-08-06 14:15:00,45.1,45.22,45.1,45.19,147100.0,30.3252,30.4058,30.3252,30.3857,147100.0
2008-08-06 14:20:00,45.2,45.21,45.14,45.15,70400.0,30.3924,30.3991,30.3521,30.3588,70400.0
2008-08-06 14:25:00,45.15,45.17,45.13,45.14,45900.0,30.3588,30.3722,30.3453,30.3521,45900.0
2008-08-06 14:30:00,45.15,45.25,45.15,45.23,60900.0,30.3588,30.426,30.3588,30.4126,60900.0
2008-08-06 14:35:00,45.22,45.29,45.21,45.28,106300.0,30.4058,30.4529,30.3991,30.4462,106300.0
2008-08-06 14:40:00,45.28,45.34,45.25,45.31,60600.0,30.4462,30.4865,30.426,30.4664,60600.0
2008-08-06 14:45:00,45.31,45.35,45.28,45.35,141000.0,30.4664,30.4933,30.4462,30.4933,141000.0
2008-08-06 14:50:00,45.35,45.38,45.29,45.29,137100.0,30.4933,30.5134,30.4529,30.4529,137100.0
2008-08-06 14:55:00,45.29,45.3,45.25,45.25,104700.0,30.4529,30.4596,30.426,30.426,104700.0
2008-08-06 15:00:00,45.26,45.39,45.25,45.37,149300.0,30.4327,30.5202,30.426,30.5067,149300.0
2008-08-06 15:05:00,45.38,45.5,45.36,45.36,179600.0,30.5134,30.5941,30.5,30.5,179600.0
2008-08-06 15:10:00,45.36,45.39,45.29,45.37,113700.0,30.5,30.5202,30.4529,30.5067,113700.0
2008-08-06 15:15:00,45.38,45.38,45.22,45.24,131700.0,30.5134,30.5134,30.4058,30.4193,131700.0
2008-08-06 15:20:00,45.24,45.29,45.23,45.23,136200.0,30.4193,30.4529,30.4126,30.4126,136200.0
2008-08-06 15:25:00,45.23,45.26,45.23,45.24,70200.0,30.4126,30.4327,30.4126,30.4193,70200.0
2008-08-06 15:30:00,45.24,45.24,45.15,45.17,235300.0,30.4193,30.4193,30.3588,30.3722,235300.0
2008-08-06 15:35:00,45.17,45.18,45.1,45.14,157100.0,30.3722,30.379,30.3252,30.3521,157100.0
2008-08-06 15:40:00,45.15,45.19,45.14,45.19,142300.0,30.3588,30.3857,30.3521,30.3857,142300.0
2008-08-06 15:45:00,45.2,45.26,45.19,45.23,221300.0,30.3924,30.4327,30.3857,30.4126,221300.0
2008-08-06 15:50:00,45.24,45.28,45.24,45.27,220400.0,30.4193,30.4462,30.4193,30.4395,220400.0
2008-08-06 15:55:00,45.28,45.28,45.2,45.23,719700.0,30.4462,30.4462,30.3924,30.4126,719700.0
2008-08-06 16:00:00,45.18,45.25,45.18,45.23,1571500.0,30.379,30.426,30.379,30.4126,1571500.0
2008-08-06 16:05:00,45.23,45.23,45.19,45.19,700.0,30.4126,30.4126,30.3857,30.3857,700.0
2008-08-06 16:10:00,45.18,45.23,45.18,45.21,854100.0,30.379,30.4126,30.379,30.3991,854100.0
2008-08-07 09:30:00,44.16,44.16,43.4,43.51,636600.0,29.6931,29.6931,29.1821,29.256,636600.0
2008-08-07 09:35:00,43.51,43.78,43.25,43.31,940000.0,29.256,29.4376,29.0812,29.1216,940000.0
2008-08-07 09:40:00,43.31,43.46,43.25,43.46,412700.0,29.1216,29.2224,29.0812,29.2224,412700.0
2008-08-07 09:45:00,43.45,43.45,43.23,43.39,644200.0,29.2157,29.2157,29.0678,29.1754,644200.0
2008-08-07 09:50:00,43.39,43.44,43.31,43.43,312000.0,29.1754,29.209,29.1216,29.2023,312000.0
2008-08-07 09:55:00,43.44,43.45,43.35,43.39,395100.0,29.209,29.2157,29.1485,29.1754,395100.0
2008-08-07 10:00:00,43.39,43.45,43.26,43.3,828300.0,29.1754,29.2157,29.0879,29.1148,828300.0
2008-08-07 10:05:00,43.31,43.47,43.31,43.44,530200.0,29.1216,29.2291,29.1216,29.209,530200.0
2008-08-07 10:10:00,43.44,43.46,43.39,43.44,380100.0,29.209,29.2224,29.1754,29.209,380100.0
2008-08-07 10:15:00,43.44,43.53,43.41,43.53,631000.0,29.209,29.2695,29.1888,29.2695,631000.0
2008-08-07 10:20:00,43.53,43.54,43.4,43.46,341000.0,29.2695,29.2762,29.1821,29.2224,341000.0
2008-08-07 10:25:00,43.46,43.47,43.35,43.41,212900.0,29.2224,29.2291,29.1485,29.1888,212900.0
2008-08-07 10:30:00,43.41,43.44,43.32,43.42,459900.0,29.1888,29.209,29.1283,29.1955,459900.0
2008-08-07 10:35:00,43.42,43.44,43.28,43.34,381900.0,29.1955,29.209,29.1014,29.1417,381900.0
2008-08-07 10:40:00,43.34,43.35,43.21,43.24,230400.0,29.1417,29.1485,29.0543,29.0745,230400.0
2008-08-07 10:45:00,43.25,43.34,43.19,43.26,442700.0,29.0812,29.1417,29.0409,29.0879,442700.0
2008-08-07 10:50:00,43.25,43.39,43.25,43.33,268500.0,29.0812,29.1754,29.0812,29.135,268500.0
2008-08-07 10:55:00,43.35,43.37,43.3,43.36,135100.0,29.1485,29.1619,29.1148,29.1552,135100.0
2008-08-07 11:00:00,43.36,43.37,43.15,43.18,426600.0,29.1552,29.1619,29.014,29.0342,426600.0
2008-08-07 11:05:00,43.18,43.27,43.15,43.26,315400.0,29.0342,29.0947,29.014,29.0879,315400.0
2008-08-07 11:10:00,43.26,43.31,43.24,43.28,231300.0,29.0879,29.1216,29.0745,29.1014,231300.0
2008-08-07 11:15:00,43.3,43.31,43.15,43.18,428700.0,29.1148,29.1216,29.014,29.0342,428700.0
2008-08-07 11:20:00,43.18,43.22,43.06,43.09,500900.0,29.0342,29.061,28.9535,28.9736,500900.0
2008-08-07 11:25:00,43.09,43.15,43.09,43.12,197400.0,28.9736,29.014,28.9736,28.9938,197400.0
2008-08-07 11:30:00,43.11,43.2,43.09,43.19,111900.0,28.9871,29.0476,28.9736,29.0409,111900.0
2008-08-07 11:35:00,43.18,43.26,43.11,43.11,501400.0,29.0342,29.0879,28.9871,28.9871,501400.0
2008-08-07 11:40:00,43.11,43.16,43.09,43.11,131200.0,28.9871,29.0207,28.9736,28.9871,131200.0
2008-08-07 11:45:00,43.11,43.15,43.06,43.1,430000.0,28.9871,29.014,28.9535,28.9804,430000.0
2008-08-07 11:50:00,43.11,43.17,43.11,43.17,59600.0,28.9871,29.0274,28.9871,29.0274,59600.0
2008-08-07 11:55:00,43.17,43.17,43.08,43.1,54400.0,29.0274,29.0274,28.9669,28.9804,54400.0
2008-08-07 12:00:00,43.11,43.11,42.98,43.04,228400.0,28.9871,28.9871,28.8997,28.94,228400.0
2008-08-07 12:05:00,43.05,43.08,42.98,43.02,159800.0,28.9467,28.9669,28.8997,28.9266,159800.0
2008-08-07 12:10:00,43.01,43.06,42.97,43.06,170000.0,28.9198,28.9535,28.893,28.9535,170000.0
2008-08-07 12:15:00,43.06,43.13,43.06,43.09,61400.0,28.9535,29.0005,28.9535,28.9736,61400.0
2008-08-07 12:20:00,43.08,43.11,43.06,43.1,52400.0,28.9669,28.9871,28.9535,28.9804,52400.0
2008-08-07 12:25:00,43.11,43.15,43.1,43.15,58600.0,28.9871,29.014,28.9804,29.014,58600.0
2008-08-07 12:30:00,43.15,43.17,43.1,43.14,91000.0,29.014,29.0274,28.9804,29.0073,91000.0
2008-08-07 12:35:00,43.13,43.26,43.13,43.25,202700.0,29.0005,29.0879,29.0005,29.0812,202700.0
2008-08-07 12:40:00,43.25,43.36,43.24,43.33,768000.0,29.0812,29.1552,29.0745,29.135,768000.0
2008-08-07 12:45:00,43.33,43.45,43.32,43.44,183100.0,29.135,29.2157,29.1283,29.209,183100.0
2008-08-07 12:50:00,43.44,43.47,43.41,43.45,482100.0,29.209,29.2291,29.1888,29.2157,482100.0
2008-08-07 12:55:00,43.45,43.46,43.37,43.37,417800.0,29.2157,29.2224,29.1619,29.1619,417800.0
2008-08-07 13:00:00,43.37,43.4,43.33,43.39,186800.0,29.1619,29.1821,29.135,29.1754,186800.0
2008-08-07 13:05:00,43.39,43.4,43.34,43.34,79600.0,29.1754,29.1821,29.1417,29.1417,79600.0
2008-08-07 13:10:00,43.35,43.4,43.32,43.39,151200.0,29.1485,29.1821,29.1283,29.1754,151200.0
2008-08-07 13:15:00,43.4,43.42,43.36,43.41,83500.0,29.1821,29.1955,29.1552,29.1888,83500.0
2008-08-07 13:20:00,43.41,43.42,43.4,43.41,57100.0,29.1888,29.1955,29.1821,29.1888,57100.0
2008-08-07 13:25:00,43.41,43.41,43.35,43.4,70900.0,29.1888,29.1888,29.1485,29.1821,70900.0
2008-08-07 13:30:00,43.39,43.47,43.36,43.43,135900.0,29.1754,29.2291,29.1552,29.2023,135900.0
2008-08-07 13:35:00,43.42,43.45,43.38,43.4,104100.0,29.1955,29.2157,29.1686,29.1821,104100.0
2008-08-07 13:40:00,43.39,43.44,43.39,43.43,63000.0,29.1754,29.209,29.1754,29.2023,63000.0
2008-08-07 13:45:00,43.41,43.43,43.37,43.37,60900.0,29.1888,29.2023,29.1619,29.1619,60900.0
2008-08-07 13:50:00,43.38,43.4,43.36,43.37,34900.0,29.1686,29.1821,29.1552,29.1619,34900.0
2008-08-07 13:55:00,43.37,43.37,43.31,43.31,66100.0,29.1619,29.1619,29.1216,29.1216,66100.0
2008-08-07 14:00:00,43.31,43.35,43.28,43.3,62500.0,29.1216,29.1485,29.1014,29.1148,62500.0
2008-08-07 14:05:00,43.29,43.33,43.25,43.28,96800.0,29.1081,29.135,29.0812,29.1014,96800.0
2008-08-07 14:10:00,43.28,43.33,43.25,43.31,100800.0,29.1014,29.135,29.0812,29.1216,100800.0
2008-08-07 14:15:00,43.32,43.33,43.28,43.28,44400.0,29.1283,29.135,29.1014,29.1014,44400.0
2008-08-07 14:20:00,43.29,43.3,43.22,43.27,61500.0,29.1081,29.1148,29.061,29.0947,61500.0
2008-08-07 14:25:00,43.27,43.28,43.21,43.25,91800.0,29.0947,29.1014,29.0543,29.0812,91800.0
2008-08-07 14:30:00,43.25,43.28,43.23,43.27,47500.0,29.0812,29.1014,29.0678,29.0947,47500.0
2008-08-07 14:35:00,43.27,43.28,43.23,43.28,103500.0,29.0947,29.1014,29.0678,29.1014,103500.0
2008-08-07 14:40:00,43.28,43.28,43.2,43.21,105800.0,29.1014,29.1014,29.0476,29.0543,105800.0
2008-08-07 14:45:00,43.21,43.22,43.1,43.18,96300.0,29.0543,29.061,28.9804,29.0342,96300.0
2008-08-07 14:50:00,43.18,43.23,43.13,43.22,173700.0,29.0342,29.0678,29.0005,29.061,173700.0
2008-08-07 14:55:00,43.22,43.23,43.09,43.09,176900.0,29.061,29.0678,28.9736,28.9736,176900.0
2008-08-07 15:00:00,43.1,43.13,42.95,43.03,665000.0,28.9804,29.0005,28.8795,28.9333,665000.0
2008-08-07 15:05:00,43.03,43.13,43.01,43.13,363900.0,28.9333,29.0005,28.9198,29.0005,363900.0
2008-08-07 15:10:00,43.12,43.15,43.09,43.12,272200.0,28.9938,29.014,28.9736,28.9938,272200.0
2008-08-07 15:15:00,43.13,43.17,43.1,43.1,347700.0,29.0005,29.0274,28.9804,28.9804,347700.0
2008-08-07 15:20:00,43.11,43.11,42.98,42.99,200200.0,28.9871,28.9871,28.8997,28.9064,200200.0
2008-08-07 15:25:00,42.99,43.1,42.97,43.09,253500.0,28.9064,28.9804,28.893,28.9736,253500.0
2008-08-07 15:30:00,43.08,43.09,42.92,42.93,746100.0,28.9669,28.9736,28.8593,28.8661,746100.0
2008-08-07 15:35:00,42.93,42.99,42.89,42.93,397200.0,28.8661,28.9064,28.8392,28.8661,397200.0
2008-08-07 15:40:00,42.92,42.93,42.81,42.81,481400.0,28.8593,28.8661,28.7854,28.7854,481400.0
2008-08-07 15:45:00,42.81,42.82,42.69,42.72,546400.0,28.7854,28.7921,28.7047,28.7249,546400.0
2008-08-07 15:50:00,42.71,42.88,42.71,42.88,738000.0,28.7181,28.8324,28.7181,28.8324,738000.0
2008-08-07 15:55:00,42.88,43.24,42.68,42.77,1965900.0,28.8324,29.0745,28.698,28.7585,1965900.0
2008-08-07 16:00:00,42.68,42.76,42.67,42.69,11591000.0,28.698,28.7517,28.6912,28.7047,11591000.0
2008-08-07 16:05:00,42.67,42.68,42.63,42.68,1291900.0,28.6912,28.698,28.6643,28.698,1291900.0
2008-08-07 16:10:00,42.68,42.74,42.63,42.69,52100.0,28.698,28.7383,28.6643,28.7047,52100.0
2008-08-08 09:30:00,42.25,42.41,42.08,42.31,502100.0,28.4088,28.5164,28.2945,28.4492,502100.0
2008-08-08 09:35:00,42.3,42.63,42.26,42.62,310800.0,28.4424,28.6643,28.4155,28.6576,310800.0
2008-08-08 09:40:00,42.62,42.64,42.4,42.46,275700.0,28.6576,28.6711,28.5097,28.55,275700.0
2008-08-08 09:45:00,42.47,42.54,42.37,42.54,285000.0,28.5568,28.6038,28.4895,28.6038,285000.0
2008-08-08 09:50:00,42.54,42.66,42.47,42.66,211700.0,28.6038,28.6845,28.5568,28.6845,211700.0
2008-08-08 09:55:00,42.67,42.73,42.64,42.72,411900.0,28.6912,28.7316,28.6711,28.7249,411900.0
2008-08-08 10:00:00,42.72,42.84,42.68,42.81,518900.0,28.7249,28.8055,28.698,28.7854,518900.0
2008-08-08 10:05:00,42.79,43.02,42.73,43.01,344400.0,28.7719,28.9266,28.7316,28.9198,344400.0
2008-08-08 10:10:00,43.01,43.04,42.89,43.0,497000.0,28.9198,28.94,28.8392,28.9131,497000.0
2008-08-08 10:15:00,43.01,43.16,43.01,43.16,284800.0,28.9198,29.0207,28.9198,29.0207,284800.0
2008-08-08 10:20:00,43.16,43.28,43.07,43.25,180800.0,29.0207,29.1014,28.9602,29.0812,180800.0
2008-08-08 10:25:00,43.24,43.36,43.18,43.33,220400.0,29.0745,29.1552,29.0342,29.135,220400.0
2008-08-08 10:30:00,43.33,43.35,43.24,43.28,261700.0,29.135,29.1485,29.0745,29.1014,261700.0
2008-08-08 10:35:00,43.27,43.3,43.13,43.18,242600.0,29.0947,29.1148,29.0005,29.0342,242600.0
2008-08-08 10:40:00,43.18,43.27,43.18,43.24,92700.0,29.0342,29.0947,29.0342,29.0745,92700.0
2008-08-08 10:45:00,43.23,43.27,43.21,43.25,87900.0,29.0678,29.0947,29.0543,29.0812,87900.0
2008-08-08 10:50:00,43.25,43.28,43.21,43.23,120400.0,29.0812,29.1014,29.0543,29.0678,120400.0
2008-08-08 10:55:00,43.23,43.26,43.16,43.19,85400.0,29.0678,29.0879,29.0207,29.0409,85400.0
2008-08-08 11:00:00,43.2,43.2,43.13,43.16,36500.0,29.0476,29.0476,29.0005,29.0207,36500.0
2008-08-08 11:05:00,43.15,43.17,43.09,43.1,58600.0,29.014,29.0274,28.9736,28.9804,58600.0
2008-08-08 11:10:00,43.11,43.24,43.1,43.21,73100.0,28.9871,29.0745,28.9804,29.0543,73100.0
2008-08-08 11:15:00,43.21,43.24,43.16,43.21,69400.0,29.0543,29.0745,29.0207,29.0543,69400.0
2008-08-08 11:20:00,43.2,43.25,43.15,43.16,73500.0,29.0476,29.0812,29.014,29.0207,73500.0
2008-08-08 11:25:00,43.16,43.21,43.15,43.15,41000.0,29.0207,29.0543,29.014,29.014,41000.0
2008-08-08 11:30:00,43.15,43.28,43.13,43.25,83000.0,29.014,29.1014,29.0005,29.0812,83000.0
2008-08-08 11:35:00,43.25,43.26,43.2,43.21,72100.0,29.0812,29.0879,29.0476,29.0543,72100.0
2008-08-08 11:40:00,43.2,43.21,43.14,43.21,79300.0,29.0476,29.0543,29.0073,29.0543,79300.0
2008-08-08 11:45:00,43.21,43.23,43.16,43.23,46500.0,29.0543,29.0678,29.0207,29.0678,46500.0
2008-08-08 11:50:00,43.22,43.24,43.16,43.2,74900.0,29.061,29.0745,29.0207,29.0476,74900.0
2008-08-08 11:55:00,43.2,43.22,43.15,43.17,43100.0,29.0476,29.061,29.014,29.0274,43100.0
2008-08-08 12:00:00,43.17,43.2,43.15,43.16,43700.0,29.0274,29.0476,29.014,29.0207,43700.0
2008-08-08 12:05:00,43.18,43.19,43.14,43.15,15900.0,29.0342,29.0409,29.0073,29.014,15900.0
2008-08-08 12:10:00,43.15,43.25,43.15,43.24,37200.0,29.014,29.0812,29.014,29.0745,37200.0
2008-08-08 12:15:00,43.24,43.34,43.23,43.34,79100.0,29.0745,29.1417,29.0678,29.1417,79100.0
2008-08-08 12:20:00,43.34,43.5,43.31,43.37,94600.0,29.1417,29.2493,29.1216,29.1619,94600.0
2008-08-08 12:25:00,43.37,43.44,43.37,43.4,78500.0,29.1619,29.209,29.1619,29.1821,78500.0
2008-08-08 12:30:00,43.41,43.42,43.36,43.39,88600.0,29.1888,29.1955,29.1552,29.1754,88600.0
2008-08-08 12:35:00,43.39,43.4,43.34,43.38,94300.0,29.1754,29.1821,29.1417,29.1686,94300.0
2008-08-08 12:40:00,43.37,43.41,43.36,43.37,34900.0,29.1619,29.1888,29.1552,29.1619,34900.0
2008-08-08 12:45:00,43.37,43.39,43.33,43.35,44900.0,29.1619,29.1754,29.135,29.1485,44900.0
2008-08-08 12:50:00,43.35,43.46,43.35,43.43,71000.0,29.1485,29.2224,29.1485,29.2023,71000.0
2008-08-08 12:55:00,43.43,43.46,43.4,43.4,53000.0,29.2023,29.2224,29.1821,29.1821,53000.0
2008-08-08 13:00:00,43.41,43.46,43.41,43.44,70100.0,29.1888,29.2224,29.1888,29.209,70100.0
2008-08-08 13:05:00,43.43,43.49,43.42,43.47,73000.0,29.2023,29.2426,29.1955,29.2291,73000.0
2008-08-08 13:10:00,43.46,43.48,43.43,43.45,34800.0,29.2224,29.2359,29.2023,29.2157,34800.0
2008-08-08 13:15:00,43.45,43.45,43.4,43.41,93800.0,29.2157,29.2157,29.1821,29.1888,93800.0
2008-08-08 13:20:00,43.41,43.46,43.39,43.43,34500.0,29.1888,29.2224,29.1754,29.2023,34500.0
2008-08-08 13:25:00,43.44,43.56,43.43,43.55,77500.0,29.209,29.2897,29.2023,29.2829,77500.0
2008-08-08 13:30:00,43.55,43.63,43.54,43.62,47000.0,29.2829,29.3367,29.2762,29.33,47000.0
2008-08-08 13:35:00,43.62,43.65,43.59,43.65,88700.0,29.33,29.3502,29.3098,29.3502,88700.0
2008-08-08 13:40:00,43.64,43.73,43.64,43.69,147700.0,29.3435,29.404,29.3435,29.3771,147700.0
2008-08-08 13:45:00,43.7,43.71,43.65,43.69,148700.0,29.3838,29.3905,29.3502,29.3771,148700.0
2008-08-08 13:50:00,43.69,43.77,43.69,43.71,278200.0,29.3771,29.4309,29.3771,29.3905,278200.0
2008-08-08 13:55:00,43.71,43.71,43.59,43.59,135500.0,29.3905,29.3905,29.3098,29.3098,135500.0
2008-08-08 14:00:00,43.59,43.65,43.59,43.63,68000.0,29.3098,29.3502,29.3098,29.3367,68000.0
2008-08-08 14:05:00,43.63,43.65,43.6,43.62,50300.0,29.3367,29.3502,29.3166,29.33,50300.0
2008-08-08 14:10:00,43.63,43.68,43.63,43.65,61100.0,29.3367,29.3704,29.3367,29.3502,61100.0
2008-08-08 14:15:00,43.66,43.69,43.65,43.67,17500.0,29.3569,29.3771,29.3502,29.3636,17500.0
2008-08-08 14:20:00,43.68,43.81,43.68,43.78,233000.0,29.3704,29.4578,29.3704,29.4376,233000.0
2008-08-08 14:25:00,43.78,43.83,43.76,43.83,160100.0,29.4376,29.4712,29.4241,29.4712,160100.0
2008-08-08 14:30:00,43.84,43.86,43.77,43.78,114100.0,29.4779,29.4914,29.4309,29.4376,114100.0
2008-08-08 14:35:00,43.78,43.8,43.71,43.76,81600.0,29.4376,29.451,29.3905,29.4241,81600.0
2008-08-08 14:40:00,43.76,43.84,43.75,43.76,151400.0,29.4241,29.4779,29.4174,29.4241,151400.0
2008-08-08 14:45:00,43.75,43.79,43.72,43.77,65000.0,29.4174,29.4443,29.3972,29.4309,65000.0
2008-08-08 14:50:00,43.76,43.78,43.7,43.74,130600.0,29.4241,29.4376,29.3838,29.4107,130600.0
2008-08-08 14:55:00,43.73,43.74,43.66,43.73,145700.0,29.404,29.4107,29.3569,29.404,145700.0
2008-08-08 15:00:00,43.73,43.85,43.73,43.84,151700.0,29.404,29.4847,29.404,29.4779,151700.0
2008-08-08 15:05:00,43.83,43.84,43.77,43.81,114100.0,29.4712,29.4779,29.4309,29.4578,114100.0
2008-08-08 15:10:00,43.81,43.81,43.77,43.78,78700.0,29.4578,29.4578,29.4309,29.4376,78700.0
2008-08-08 15:15:00,43.78,43.79,43.66,43.71,185800.0,29.4376,29.4443,29.3569,29.3905,185800.0
2008-08-08 15:20:00,43.71,43.75,43.69,43.7,104100.0,29.3905,29.4174,29.3771,29.3838,104100.0
2008-08-08 15:25:00,43.7,43.72,43.68,43.7,115100.0,29.3838,29.3972,29.3704,29.3838,115100.0
2008-08-08 15:30:00,43.71,43.79,43.69,43.79,126500.0,29.3905,29.4443,29.3771,29.4443,126500.0
2008-08-08 15:35:00,43.78,43.88,43.77,43.81,495200.0,29.4376,29.5048,29.4309,29.4578,495200.0
2008-08-08 15:40:00,43.8,43.87,43.78,43.82,279000.0,29.451,29.4981,29.4376,29.4645,279000.0
2008-08-08 15:45:00,43.81,43.83,43.76,43.78,390400.0,29.4578,29.4712,29.4241,29.4376,390400.0
2008-08-08 15:50:00,43.78,43.85,43.73,43.74,569200.0,29.4376,29.4847,29.404,29.4107,569200.0
2008-08-08 15:55:00,43.73,43.88,43.65,43.76,1990500.0,29.404,29.5048,29.3502,29.4241,1990500.0
2008-08-08 16:00:00,43.75,43.83,43.53,43.76,3908500.0,29.4174,29.4712,29.2695,29.4241,3908500.0
2008-08-08 16:05:00,43.76,43.8,43.65,43.65,136700.0,29.4241,29.451,29.3502,29.3502,136700.0
2008-08-08 16:10:00,43.7,43.7,43.7,43.7,500.0,29.3838,29.3838,29.3838,29.3838,500.0
2008-08-11 09:30:00,42.76,42.78,42.66,42.74,262900.0,28.7517,28.7652,28.6845,28.7383,262900.0
2008-08-11 09:35:00,42.74,42.86,42.71,42.8,273100.0,28.7383,28.819,28.7181,28.7786,273100.0
2008-08-11 09:40:00,42.79,42.89,42.78,42.82,228000.0,28.7719,28.8392,28.7652,28.7921,228000.0
2008-08-11 09:45:00,42.8,42.91,42.79,42.86,164400.0,28.7786,28.8526,28.7719,28.819,164400.0
2008-08-11 09:50:00,42.87,42.88,42.82,42.87,106500.0,28.8257,28.8324,28.7921,28.8257,106500.0
2008-08-11 09:55:00,42.87,43.01,42.87,42.98,344200.0,28.8257,28.9198,28.8257,28.8997,344200.0
2008-08-11 10:00:00,42.97,43.0,42.91,42.91,176000.0,28.893,28.9131,28.8526,28.8526,176000.0
2008-08-11 10:05:00,42.91,42.91,42.79,42.83,205200.0,28.8526,28.8526,28.7719,28.7988,205200.0
2008-08-11 10:10:00,42.83,42.85,42.79,42.79,90400.0,28.7988,28.8123,28.7719,28.7719,90400.0
2008-08-11 10:15:00,42.79,42.87,42.78,42.86,149200.0,28.7719,28.8257,28.7652,28.819,149200.0
2008-08-11 10:20:00,42.86,42.96,42.82,42.89,161900.0,28.819,28.8862,28.7921,28.8392,161900.0
2008-08-11 10:25:00,42.88,42.88,42.83,42.83,52000.0,28.8324,28.8324,28.7988,28.7988,52000.0
2008-08-11 10:30:00,42.83,42.86,42.8,42.8,40300.0,28.7988,28.819,28.7786,28.7786,40300.0
2008-08-11 10:35:00,42.81,42.81,42.73,42.74,104500.0,28.7854,28.7854,28.7316,28.7383,104500.0
2008-08-11 10:40:00,42.74,42.78,42.73,42.78,20500.0,28.7383,28.7652,28.7316,28.7652,20500.0
2008-08-11 10:45:00,42.77,42.87,42.76,42.86,96800.0,28.7585,28.8257,28.7517,28.819,96800.0
2008-08-11 10:50:00,42.86,42.92,42.86,42.87,52500.0,28.819,28.8593,28.819,28.8257,52500.0
2008-08-11 10:55:00,42.87,42.9,42.87,42.89,82100.0,28.8257,28.8459,28.8257,28.8392,82100.0
2008-08-11 11:00:00,42.89,42.9,42.87,42.89,33700.0,28.8392,28.8459,28.8257,28.8392,33700.0
2008-08-11 11:05:00,42.88,42.89,42.85,42.88,97000.0,28.8324,28.8392,28.8123,28.8324,97000.0
2008-08-11 11:10:00,42.88,42.93,42.85,42.92,188100.0,28.8324,28.8661,28.8123,28.8593,188100.0
2008-08-11 11:15:00,42.93,42.94,42.87,42.9,83500.0,28.8661,28.8728,28.8257,28.8459,83500.0
2008-08-11 11:20:00,42.89,42.9,42.87,42.89,43300.0,28.8392,28.8459,28.8257,28.8392,43300.0
2008-08-11 11:25:00,42.89,43.0,42.89,42.98,91700.0,28.8392,28.9131,28.8392,28.8997,91700.0
2008-08-11 11:30:00,42.98,42.99,42.96,42.98,35800.0,28.8997,28.9064,28.8862,28.8997,35800.0
2008-08-11 11:35:00,42.98,43.06,42.97,43.01,149000.0,28.8997,28.9535,28.893,28.9198,149000.0
2008-08-11 11:40:00,43.01,43.03,42.98,43.02,78900.0,28.9198,28.9333,28.8997,28.9266,78900.0
2008-08-11 11:45:00,43.02,43.03,42.97,42.97,59700.0,28.9266,28.9333,28.893,28.893,59700.0
2008-08-11 11:50:00,42.97,43.06,42.96,43.06,59700.0,28.893,28.9535,28.8862,28.9535,59700.0
2008-08-11 11:55:00,43.05,43.1,43.04,43.1,128500.0,28.9467,28.9804,28.94,28.9804,128500.0
2008-08-11 12:00:00,43.11,43.14,42.9,43.13,93400.0,28.9871,29.0073,28.8459,29.0005,93400.0
2008-08-11 12:05:00,43.14,43.15,43.11,43.12,31800.0,29.0073,29.014,28.9871,28.9938,31800.0
2008-08-11 12:10:00,43.13,43.13,43.1,43.1,60100.0,29.0005,29.0005,28.9804,28.9804,60100.0
2008-08-11 12:15:00,43.1,43.14,43.1,43.14,63200.0,28.9804,29.0073,28.9804,29.0073,63200.0
2008-08-11 12:20:00,43.14,43.17,43.11,43.14,116000.0,29.0073,29.0274,28.9871,29.0073,116000.0
2008-08-11 12:25:00,43.14,43.18,43.11,43.18,120500.0,29.0073,29.0342,28.9871,29.0342,120500.0
2008-08-11 12:30:00,43.18,43.2,43.18,43.18,28100.0,29.0342,29.0476,29.0342,29.0342,28100.0
2008-08-11 12:35:00,43.18,43.2,43.16,43.2,28700.0,29.0342,29.0476,29.0207,29.0476,28700.0
2008-08-11 12:40:00,43.2,43.29,43.18,43.27,171300.0,29.0476,29.1081,29.0342,29.0947,171300.0
2008-08-11 12:45:00,43.27,43.28,43.08,43.1,131000.0,29.0947,29.1014,28.9669,28.9804,131000.0
2008-08-11 12:50:00,43.1,43.15,43.09,43.15,33000.0,28.9804,29.014,28.9736,29.014,33000.0
2008-08-11 12:55:00,43.14,43.18,43.14,43.16,37500.0,29.0073,29.0342,29.0073,29.0207,37500.0
2008-08-11 13:00:00,43.15,43.17,43.13,43.14,44200.0,29.014,29.0274,29.0005,29.0073,44200.0
2008-08-11 13:05:00,43.14,43.15,43.13,43.14,30600.0,29.0073,29.014,29.0005,29.0073,30600.0
2008-08-11 13:10:00,43.14,43.18,43.13,43.15,22800.0,29.0073,29.0342,29.0005,29.014,22800.0
2008-08-11 13:15:00,43.15,43.17,43.15,43.16,20300.0,29.014,29.0274,29.014,29.0207,20300.0
2008-08-11 13:20:00,43.16,43.2,43.15,43.2,18200.0,29.0207,29.0476,29.014,29.0476,18200.0
2008-08-11 13:25:00,43.19,43.3,43.19,43.29,167600.0,29.0409,29.1148,29.0409,29.1081,167600.0
2008-08-11 13:30:00,43.3,43.32,43.27,43.32,67900.0,29.1148,29.1283,29.0947,29.1283,67900.0
2008-08-11 13:35:00,43.32,43.38,43.3,43.33,220600.0,29.1283,29.1686,29.1148,29.135,220600.0
2008-08-11 13:40:00,43.33,43.33,43.2,43.24,97900.0,29.135,29.135,29.0476,29.0745,97900.0
2008-08-11 13:45:00,43.25,43.32,43.25,43.32,116200.0,29.0812,29.1283,29.0812,29.1283,116200.0
2008-08-11 13:50:00,43.32,43.35,43.24,43.25,172800.0,29.1283,29.1485,29.0745,29.0812,172800.0
2008-08-11 13:55:00,43.25,43.25,43.13,43.14,286400.0,29.0812,29.0812,29.0005,29.0073,286400.0
2008-08-11 14:00:00,43.14,43.15,42.95,42.97,648800.0,29.0073,29.014,28.8795,28.893,648800.0
2008-08-11 14:05:00,42.97,43.07,42.92,43.07,412300.0,28.893,28.9602,28.8593,28.9602,412300.0
2008-08-11 14:10:00,43.06,43.08,42.95,42.99,144700.0,28.9535,28.9669,28.8795,28.9064,144700.0
2008-08-11 14:15:00,42.99,43.0,42.9,42.9,101600.0,28.9064,28.9131,28.8459,28.8459,101600.0
2008-08-11 14:20:00,42.91,42.95,42.86,42.9,140600.0,28.8526,28.8795,28.819,28.8459,140600.0
2008-08-11 14:25:00,42.89,42.93,42.87,42.92,82900.0,28.8392,28.8661,28.8257,28.8593,82900.0
2008-08-11 14:30:00,42.92,42.98,42.9,42.97,128600.0,28.8593,28.8997,28.8459,28.893,128600.0
2008-08-11 14:35:00,42.97,42.97,42.84,42.93,122300.0,28.893,28.893,28.8055,28.8661,122300.0
2008-08-11 14:40:00,42.93,42.94,42.81,42.85,161200.0,28.8661,28.8728,28.7854,28.8123,161200.0
2008-08-11 14:45:00,42.85,42.92,42.85,42.86,90900.0,28.8123,28.8593,28.8123,28.819,90900.0
2008-08-11 14:50:00,42.86,42.91,42.8,42.81,230800.0,28.819,28.8526,28.7786,28.7854,230800.0
2008-08-11 14:55:00,42.81,42.92,42.8,42.85,202100.0,28.7854,28.8593,28.7786,28.8123,202100.0
2008-08-11 15:00:00,42.85,42.98,42.85,42.98,144300.0,28.8123,28.8997,28.8123,28.8997,144300.0
2008-08-11 15:05:00,42.97,43.03,42.92,42.98,158100.0,28.893,28.9333,28.8593,28.8997,158100.0
2008-08-11 15:10:00,42.98,42.98,42.91,42.98,132900.0,28.8997,28.8997,28.8526,28.8997,132900.0
2008-08-11 15:15:00,42.98,42.99,42.85,42.88,112600.0,28.8997,28.9064,28.8123,28.8324,112600.0
2008-08-11 15:20:00,42.88,42.94,42.79,42.82,158100.0,28.8324,28.8728,28.7719,28.7921,158100.0
2008-08-11 15:25:00,42.82,42.85,42.76,42.81,224900.0,28.7921,28.8123,28.7517,28.7854,224900.0
2008-08-11 15:30:00,42.81,42.81,42.66,42.68,267800.0,28.7854,28.7854,28.6845,28.698,267800.0
2008-08-11 15:35:00,42.68,42.79,42.66,42.77,229300.0,28.698,28.7719,28.6845,28.7585,229300.0
2008-08-11 15:40:00,42.77,42.87,42.7,42.84,468900.0,28.7585,28.8257,28.7114,28.8055,468900.0
2008-08-11 15:45:00,42.85,42.9,42.8,42.86,343000.0,28.8123,28.8459,28.7786,28.819,343000.0
2008-08-11 15:50:00,42.87,42.96,42.8,42.93,631000.0,28.8257,28.8862,28.7786,28.8661,631000.0
2008-08-11 15:55:00,42.94,42.99,42.88,42.9,1006200.0,28.8728,28.9064,28.8324,28.8459,1006200.0
2008-08-11 16:00:00,42.9,42.95,42.87,42.95,3198200.0,28.8459,28.8795,28.8257,28.8795,3198200.0
2008-08-11 16:05:00,42.95,42.95,42.9,42.9,5300.0,28.8795,28.8795,28.8459,28.8459,5300.0
2008-08-11 16:10:00,42.9,42.9,42.9,42.9,2100.0,28.8459,28.8459,28.8459,28.8459,2100.0
2008-08-12 09:30:00,41.96,42.2,41.93,42.0,322600.0,28.2138,28.3752,28.1937,28.2407,322600.0
2008-08-12 09:35:00,41.99,42.23,41.99,42.08,296400.0,28.234,28.3954,28.234,28.2945,296400.0
2008-08-12 09:40:00,42.08,42.08,41.99,42.04,197300.0,28.2945,28.2945,28.234,28.2676,197300.0
2008-08-12 09:45:00,42.03,42.13,42.01,42.05,243100.0,28.2609,28.3281,28.2474,28.2743,243100.0
2008-08-12 09:50:00,42.06,42.09,41.99,42.0,289100.0,28.2811,28.3012,28.234,28.2407,289100.0
2008-08-12 09:55:00,42.0,42.05,41.95,42.03,346000.0,28.2407,28.2743,28.2071,28.2609,346000.0
2008-08-12 10:00:00,42.03,42.1,41.94,42.08,391400.0,28.2609,28.308,28.2004,28.2945,391400.0
2008-08-12 10:05:00,42.08,42.11,42.01,42.01,260300.0,28.2945,28.3147,28.2474,28.2474,260300.0
2008-08-12 10:10:00,42.02,42.06,41.96,42.03,406400.0,28.2542,28.2811,28.2138,28.2609,406400.0
2008-08-12 10:15:00,42.04,42.12,41.99,41.99,379900.0,28.2676,28.3214,28.234,28.234,379900.0
2008-08-12 10:20:00,42.0,42.04,41.97,41.97,302900.0,28.2407,28.2676,28.2206,28.2206,302900.0
2008-08-12 10:25:00,41.97,41.98,41.85,41.86,151400.0,28.2206,28.2273,28.1399,28.1466,151400.0
2008-08-12 10:30:00,41.86,41.87,41.8,41.8,101900.0,28.1466,28.1533,28.1062,28.1062,101900.0
2008-08-12 10:35:00,41.81,41.85,41.8,41.84,148400.0,28.113,28.1399,28.1062,28.1331,148400.0
2008-08-12 10:40:00,41.84,41.92,41.83,41.92,154200.0,28.1331,28.1869,28.1264,28.1869,154200.0
2008-08-12 10:45:00,41.91,41.94,41.85,41.87,101800.0,28.1802,28.2004,28.1399,28.1533,101800.0
2008-08-12 10:50:00,41.86,41.87,41.76,41.77,82600.0,28.1466,28.1533,28.0793,28.0861,82600.0
2008-08-12 10:55:00,41.77,41.85,41.75,41.78,121000.0,28.0861,28.1399,28.0726,28.0928,121000.0
2008-08-12 11:00:00,41.77,41.8,41.77,41.79,67000.0,28.0861,28.1062,28.0861,28.0995,67000.0
2008-08-12 11:05:00,41.8,41.88,41.78,41.83,147800.0,28.1062,28.16,28.0928,28.1264,147800.0
2008-08-12 11:10:00,41.83,41.86,41.78,41.85,166200.0,28.1264,28.1466,28.0928,28.1399,166200.0
2008-08-12 11:15:00,41.86,41.92,41.82,41.89,210100.0,28.1466,28.1869,28.1197,28.1668,210100.0
2008-08-12 11:20:00,41.89,41.92,41.83,41.84,142100.0,28.1668,28.1869,28.1264,28.1331,142100.0
2008-08-12 11:25:00,41.84,41.96,41.82,41.91,87100.0,28.1331,28.2138,28.1197,28.1802,87100.0
2008-08-12 11:30:00,41.91,41.94,41.82,41.87,150200.0,28.1802,28.2004,28.1197,28.1533,150200.0
2008-08-12 11:35:00,41.86,41.86,41.8,41.81,38500.0,28.1466,28.1466,28.1062,28.113,38500.0
2008-08-12 11:40:00,41.8,41.86,41.8,41.85,47400.0,28.1062,28.1466,28.1062,28.1399,47400.0
2008-08-12 11:45:00,41.84,41.9,41.83,41.86,54000.0,28.1331,28.1735,28.1264,28.1466,54000.0
2008-08-12 11:50:00,41.86,41.88,41.84,41.85,29800.0,28.1466,28.16,28.1331,28.1399,29800.0
2008-08-12 11:55:00,41.86,41.89,41.8,41.88,156200.0,28.1466,28.1668,28.1062,28.16,156200.0
2008-08-12 12:00:00,41.88,41.89,41.85,41.88,77900.0,28.16,28.1668,28.1399,28.16,77900.0
2008-08-12 12:05:00,41.88,41.89,41.85,41.86,30400.0,28.16,28.1668,28.1399,28.1466,30400.0
2008-08-12 12:10:00,41.86,41.87,41.84,41.84,44100.0,28.1466,28.1533,28.1331,28.1331,44100.0
2008-08-12 12:15:00,41.85,41.85,41.8,41.82,25000.0,28.1399,28.1399,28.1062,28.1197,25000.0
2008-08-12 12:20:00,41.82,41.84,41.8,41.82,20100.0,28.1197,28.1331,28.1062,28.1197,20100.0
2008-08-12 12:25:00,41.82,41.86,41.82,41.82,26800.0,28.1197,28.1466,28.1197,28.1197,26800.0
2008-08-12 12:30:00,41.82,41.84,41.78,41.79,48100.0,28.1197,28.1331,28.0928,28.0995,48100.0
2008-08-12 12:35:00,41.78,41.81,41.75,41.75,52800.0,28.0928,28.113,28.0726,28.0726,52800.0
2008-08-12 12:40:00,41.76,41.79,41.75,41.77,59400.0,28.0793,28.0995,28.0726,28.0861,59400.0
2008-08-12 12:45:00,41.77,41.77,41.75,41.75,68800.0,28.0861,28.0861,28.0726,28.0726,68800.0
2008-08-12 12:50:00,41.76,41.86,41.75,41.83,167700.0,28.0793,28.1466,28.0726,28.1264,167700.0
2008-08-12 12:55:00,41.83,41.84,41.77,41.84,26500.0,28.1264,28.1331,28.0861,28.1331,26500.0
2008-08-12 13:00:00,41.83,41.87,41.82,41.85,44000.0,28.1264,28.1533,28.1197,28.1399,44000.0
2008-08-12 13:05:00,41.85,41.85,41.82,41.82,61700.0,28.1399,28.1399,28.1197,28.1197,61700.0
2008-08-12 13:10:00,41.83,41.85,41.78,41.78,106800.0,28.1264,28.1399,28.0928,28.0928,106800.0
2008-08-12 13:15:00,41.78,41.79,41.74,41.74,114000.0,28.0928,28.0995,28.0659,28.0659,114000.0
2008-08-12 13:20:00,41.74,41.74,41.66,41.68,112400.0,28.0659,28.0659,28.0121,28.0256,112400.0
2008-08-12 13:25:00,41.69,41.75,41.67,41.72,103400.0,28.0323,28.0726,28.0188,28.0525,103400.0
2008-08-12 13:30:00,41.73,41.8,41.68,41.68,85900.0,28.0592,28.1062,28.0256,28.0256,85900.0
2008-08-12 13:35:00,41.68,41.7,41.68,41.7,296300.0,28.0256,28.039,28.0256,28.039,296300.0
2008-08-12 13:40:00,41.7,41.83,41.69,41.83,131200.0,28.039,28.1264,28.0323,28.1264,131200.0
2008-08-12 13:45:00,41.82,41.82,41.77,41.77,29800.0,28.1197,28.1197,28.0861,28.0861,29800.0
2008-08-12 13:50:00,41.77,41.77,41.66,41.68,49900.0,28.0861,28.0861,28.0121,28.0256,49900.0
2008-08-12 13:55:00,41.68,41.68,41.61,41.67,133200.0,28.0256,28.0256,27.9785,28.0188,133200.0
2008-08-12 14:00:00,41.66,41.71,41.65,41.65,90200.0,28.0121,28.0457,28.0054,28.0054,90200.0
2008-08-12 14:05:00,41.64,41.71,41.61,41.61,62700.0,27.9987,28.0457,27.9785,27.9785,62700.0
2008-08-12 14:10:00,41.61,41.61,41.53,41.55,191400.0,27.9785,27.9785,27.9247,27.9381,191400.0
2008-08-12 14:15:00,41.55,41.56,41.48,41.56,333300.0,27.9381,27.9449,27.8911,27.9449,333300.0
2008-08-12 14:20:00,41.55,41.55,41.47,41.5,260100.0,27.9381,27.9381,27.8844,27.9045,260100.0
2008-08-12 14:25:00,41.5,41.6,41.49,41.55,421900.0,27.9045,27.9718,27.8978,27.9381,421900.0
2008-08-12 14:30:00,41.54,41.56,41.53,41.54,122300.0,27.9314,27.9449,27.9247,27.9314,122300.0
2008-08-12 14:35:00,41.53,41.54,41.51,41.51,78800.0,27.9247,27.9314,27.9112,27.9112,78800.0
2008-08-12 14:40:00,41.51,41.8,41.46,41.47,186200.0,27.9112,28.1062,27.8776,27.8844,186200.0
2008-08-12 14:45:00,41.46,41.5,41.46,41.48,152000.0,27.8776,27.9045,27.8776,27.8911,152000.0
2008-08-12 14:50:00,41.49,41.51,41.47,41.48,104600.0,27.8978,27.9112,27.8844,27.8911,104600.0
2008-08-12 14:55:00,41.48,41.5,41.4,41.4,267100.0,27.8911,27.9045,27.8373,27.8373,267100.0
2008-08-12 15:00:00,41.39,41.41,41.28,41.3,719500.0,27.8306,27.844,27.7566,27.77,719500.0
2008-08-12 15:05:00,41.3,41.38,41.29,41.34,235100.0,27.77,27.8238,27.7633,27.7969,235100.0
2008-08-12 15:10:00,41.34,41.35,41.23,41.29,431100.0,27.7969,27.8037,27.723,27.7633,431100.0
2008-08-12 15:15:00,41.28,41.38,41.25,41.34,330700.0,27.7566,27.8238,27.7364,27.7969,330700.0
2008-08-12 15:20:00,41.33,41.33,41.26,41.3,339800.0,27.7902,27.7902,27.7431,27.77,339800.0
2008-08-12 15:25:00,41.3,41.31,41.25,41.3,442100.0,27.77,27.7768,27.7364,27.77,442100.0
2008-08-12 15:30:00,41.31,41.33,41.23,41.26,571200.0,27.7768,27.7902,27.723,27.7431,571200.0
2008-08-12 15:35:00,41.26,41.29,41.22,41.24,350200.0,27.7431,27.7633,27.7163,27.7297,350200.0
2008-08-12 15:40:00,41.23,41.44,41.22,41.36,683900.0,27.723,27.8642,27.7163,27.8104,683900.0
2008-08-12 15:45:00,41.36,41.55,41.34,41.52,880100.0,27.8104,27.9381,27.7969,27.918,880100.0
2008-08-12 15:50:00,41.52,41.58,41.48,41.51,881600.0,27.918,27.9583,27.8911,27.9112,881600.0
2008-08-12 15:55:00,41.5,41.62,41.36,41.39,1956400.0,27.9045,27.9852,27.8104,27.8306,1956400.0
2008-08-12 16:00:00,41.43,41.46,41.3,41.45,3929700.0,27.8575,27.8776,27.77,27.8709,3929700.0
2008-08-12 16:05:00,41.45,41.45,41.34,41.37,204700.0,27.8709,27.8709,27.7969,27.8171,204700.0
2008-08-12 16:10:00,41.35,41.4,41.35,41.4,6600.0,27.8037,27.8373,27.8037,27.8373,6600.0
2008-08-13 09:30:00,41.05,41.05,40.64,40.91,415300.0,27.6019,27.6019,27.3263,27.5078,415300.0
2008-08-13 09:35:00,40.91,40.94,40.66,40.67,343200.0,27.5078,27.528,27.3397,27.3464,343200.0
2008-08-13 09:40:00,40.67,40.84,40.67,40.82,477500.0,27.3464,27.4607,27.3464,27.4473,477500.0
2008-08-13 09:45:00,40.82,40.84,40.74,40.84,521600.0,27.4473,27.4607,27.3935,27.4607,521600.0
2008-08-13 09:50:00,40.83,40.94,40.83,40.91,462900.0,27.454,27.528,27.454,27.5078,462900.0
2008-08-13 09:55:00,40.91,40.91,40.85,40.88,330500.0,27.5078,27.5078,27.4675,27.4876,330500.0
2008-08-13 10:00:00,40.88,40.94,40.83,40.92,492600.0,27.4876,27.528,27.454,27.5145,492600.0
2008-08-13 10:05:00,40.93,40.98,40.85,40.89,232400.0,27.5213,27.5549,27.4675,27.4944,232400.0
2008-08-13 10:10:00,40.89,40.89,40.76,40.78,119100.0,27.4944,27.4944,27.407,27.4204,119100.0
2008-08-13 10:15:00,40.77,40.82,40.73,40.82,108300.0,27.4137,27.4473,27.3868,27.4473,108300.0
2008-08-13 10:20:00,40.82,40.89,40.82,40.88,178800.0,27.4473,27.4944,27.4473,27.4876,178800.0
2008-08-13 10:25:00,40.88,40.88,40.76,40.79,180400.0,27.4876,27.4876,27.407,27.4271,180400.0
2008-08-13 10:30:00,40.77,40.83,40.72,40.76,145900.0,27.4137,27.454,27.3801,27.407,145900.0
2008-08-13 10:35:00,40.75,40.75,40.57,40.6,555600.0,27.4002,27.4002,27.2792,27.2994,555600.0
2008-08-13 10:40:00,40.61,40.64,40.55,40.6,231700.0,27.3061,27.3263,27.2657,27.2994,231700.0
2008-08-13 10:45:00,40.6,40.65,40.57,40.62,237500.0,27.2994,27.333,27.2792,27.3128,237500.0
2008-08-13 10:50:00,40.62,40.66,40.59,40.66,192300.0,27.3128,27.3397,27.2926,27.3397,192300.0
2008-08-13 10:55:00,40.66,40.68,40.62,40.67,176500.0,27.3397,27.3532,27.3128,27.3464,176500.0
2008-08-13 11:00:00,40.67,40.69,40.63,40.68,358200.0,27.3464,27.3599,27.3195,27.3532,358200.0
2008-08-13 11:05:00,40.68,40.7,40.62,40.63,157400.0,27.3532,27.3666,27.3128,27.3195,157400.0
2008-08-13 11:10:00,40.63,40.7,40.6,40.69,429200.0,27.3195,27.3666,27.2994,27.3599,429200.0
2008-08-13 11:15:00,40.69,40.71,40.62,40.63,390900.0,27.3599,27.3733,27.3128,27.3195,390900.0
2008-08-13 11:20:00,40.63,40.64,40.56,40.57,176200.0,27.3195,27.3263,27.2725,27.2792,176200.0
2008-08-13 11:25:00,40.56,40.61,40.56,40.58,106200.0,27.2725,27.3061,27.2725,27.2859,106200.0
2008-08-13 11:30:00,40.58,40.61,40.57,40.58,158400.0,27.2859,27.3061,27.2792,27.2859,158400.0
2008-08-13 11:35:00,40.58,40.6,40.56,40.56,357900.0,27.2859,27.2994,27.2725,27.2725,357900.0
2008-08-13 11:40:00,40.56,40.59,40.46,40.48,244500.0,27.2725,27.2926,27.2052,27.2187,244500.0
2008-08-13 11:45:00,40.47,40.55,40.45,40.47,145800.0,27.212,27.2657,27.1985,27.212,145800.0
2008-08-13 11:50:00,40.48,40.48,40.43,40.46,147100.0,27.2187,27.2187,27.1851,27.2052,147100.0
2008-08-13 11:55:00,40.46,40.46,40.4,40.44,100900.0,27.2052,27.2052,27.1649,27.1918,100900.0
2008-08-13 12:00:00,40.44,40.5,40.42,40.48,132400.0,27.1918,27.2321,27.1783,27.2187,132400.0
2008-08-13 12:05:00,40.49,40.52,40.35,40.35,205500.0,27.2254,27.2456,27.1313,27.1313,205500.0
2008-08-13 12:10:00,40.36,40.42,40.35,40.38,146500.0,27.138,27.1783,27.1313,27.1514,146500.0
2008-08-13 12:15:00,40.4,40.46,40.38,40.39,172600.0,27.1649,27.2052,27.1514,27.1582,172600.0
2008-08-13 12:20:00,40.41,40.41,40.34,40.39,195200.0,27.1716,27.1716,27.1245,27.1582,195200.0
2008-08-13 12:25:00,40.39,40.44,40.35,40.39,568100.0,27.1582,27.1918,27.1313,27.1582,568100.0
2008-08-13 12:30:00,40.39,40.51,40.37,40.5,199000.0,27.1582,27.2389,27.1447,27.2321,199000.0
2008-08-13 12:35:00,40.51,40.56,40.49,40.56,171800.0,27.2389,27.2725,27.2254,27.2725,171800.0
2008-08-13 12:40:00,40.56,40.63,40.55,40.58,311200.0,27.2725,27.3195,27.2657,27.2859,311200.0
2008-08-13 12:45:00,40.58,40.6,40.56,40.6,191200.0,27.2859,27.2994,27.2725,27.2994,191200.0
2008-08-13 12:50:00,40.6,40.67,40.58,40.66,128400.0,27.2994,27.3464,27.2859,27.3397,128400.0
2008-08-13 12:55:00,40.67,40.72,40.65,40.66,117400.0,27.3464,27.3801,27.333,27.3397,117400.0
2008-08-13 13:00:00,40.66,40.75,40.65,40.72,136400.0,27.3397,27.4002,27.333,27.3801,136400.0
2008-08-13 13:05:00,40.72,40.73,40.64,40.66,132700.0,27.3801,27.3868,27.3263,27.3397,132700.0
2008-08-13 13:10:00,40.66,40.66,40.58,40.63,87600.0,27.3397,27.3397,27.2859,27.3195,87600.0
2008-08-13 13:15:00,40.63,40.63,40.58,40.58,108800.0,27.3195,27.3195,27.2859,27.2859,108800.0
2008-08-13 13:20:00,40.59,40.63,40.56,40.6,246200.0,27.2926,27.3195,27.2725,27.2994,246200.0
2008-08-13 13:25:00,40.6,40.71,40.59,40.68,186700.0,27.2994,27.3733,27.2926,27.3532,186700.0
2008-08-13 13:30:00,40.68,40.75,40.66,40.7,264700.0,27.3532,27.4002,27.3397,27.3666,264700.0
2008-08-13 13:35:00,40.7,40.75,40.68,40.74,158000.0,27.3666,27.4002,27.3532,27.3935,158000.0
2008-08-13 13:40:00,40.74,40.86,40.73,40.82,185200.0,27.3935,27.4742,27.3868,27.4473,185200.0
2008-08-13 13:45:00,40.83,40.85,40.77,40.78,96200.0,27.454,27.4675,27.4137,27.4204,96200.0
2008-08-13 13:50:00,40.77,40.86,40.77,40.84,84400.0,27.4137,27.4742,27.4137,27.4607,84400.0
2008-08-13 13:55:00,40.84,41.01,40.83,40.99,339300.0,27.4607,27.575,27.454,27.5616,339300.0
2008-08-13 14:00:00,41.0,41.09,40.95,41.06,178500.0,27.5683,27.6288,27.5347,27.6087,178500.0
2008-08-13 14:05:00,41.07,41.07,41.02,41.03,191400.0,27.6154,27.6154,27.5818,27.5885,191400.0
2008-08-13 14:10:00,41.03,41.07,40.99,41.03,120300.0,27.5885,27.6154,27.5616,27.5885,120300.0
2008-08-13 14:15:00,41.04,41.04,40.96,40.98,135000.0,27.5952,27.5952,27.5414,27.5549,135000.0
2008-08-13 14:20:00,40.98,41.01,40.98,40.98,121300.0,27.5549,27.575,27.5549,27.5549,121300.0
2008-08-13 14:25:00,40.98,41.03,40.95,40.95,161000.0,27.5549,27.5885,27.5347,27.5347,161000.0
2008-08-13 14:30:00,40.95,40.96,40.86,40.9,166600.0,27.5347,27.5414,27.4742,27.5011,166600.0
2008-08-13 14:35:00,40.89,40.95,40.89,40.94,102800.0,27.4944,27.5347,27.4944,27.528,102800.0
2008-08-13 14:40:00,40.95,41.1,40.92,41.09,225000.0,27.5347,27.6356,27.5145,27.6288,225000.0
2008-08-13 14:45:00,41.1,41.2,41.08,41.12,266300.0,27.6356,27.7028,27.6221,27.649,266300.0
2008-08-13 14:50:00,41.12,41.12,40.99,40.99,124100.0,27.649,27.649,27.5616,27.5616,124100.0
2008-08-13 14:55:00,41.0,41.12,40.97,41.11,266200.0,27.5683,27.649,27.5482,27.6423,266200.0
2008-08-13 15:00:00,41.12,41.16,41.09,41.14,280500.0,27.649,27.6759,27.6288,27.6625,280500.0
2008-08-13 15:05:00,41.14,41.19,41.1,41.11,215700.0,27.6625,27.6961,27.6356,27.6423,215700.0
2008-08-13 15:10:00,41.1,41.23,41.1,41.2,266300.0,27.6356,27.723,27.6356,27.7028,266300.0
2008-08-13 15:15:00,41.2,41.26,41.11,41.14,288900.0,27.7028,27.7431,27.6423,27.6625,288900.0
2008-08-13 15:20:00,41.15,41.16,41.04,41.1,334800.0,27.6692,27.6759,27.5952,27.6356,334800.0
2008-08-13 15:25:00,41.1,41.13,41.05,41.08,243500.0,27.6356,27.6557,27.6019,27.6221,243500.0
2008-08-13 15:30:00,41.09,41.1,40.9,40.94,316300.0,27.6288,27.6356,27.5011,27.528,316300.0
2008-08-13 15:35:00,40.93,40.93,40.85,40.87,360400.0,27.5213,27.5213,27.4675,27.4809,360400.0
2008-08-13 15:40:00,40.88,40.92,40.7,40.73,538900.0,27.4876,27.5145,27.3666,27.3868,538900.0
2008-08-13 15:45:00,40.73,40.81,40.72,40.79,414000.0,27.3868,27.4406,27.3801,27.4271,414000.0
2008-08-13 15:50:00,40.79,40.86,40.73,40.86,666100.0,27.4271,27.4742,27.3868,27.4742,666100.0
2008-08-13 15:55:00,40.86,40.97,40.85,40.9,865600.0,27.4742,27.5482,27.4675,27.5011,865600.0
2008-08-13 16:00:00,40.9,41.0,40.86,40.99,2225000.0,27.5011,27.5683,27.4742,27.5616,2225000.0
2008-08-13 16:05:00,40.93,41.01,40.92,41.01,4600.0,27.5213,27.575,27.5145,27.575,4600.0
2008-08-13 16:10:00,41.01,41.01,40.9,40.97,551500.0,27.575,27.575,27.5011,27.5482,551500.0
2008-08-14 09:30:00,40.96,41.09,40.82,40.91,234400.0,27.5414,27.6288,27.4473,27.5078,234400.0
2008-08-14 09:35:00,40.92,41.03,40.89,40.94,295100.0,27.5145,27.5885,27.4944,27.528,295100.0
2008-08-14 09:40:00,40.95,41.03,40.94,40.99,198700.0,27.5347,27.5885,27.528,27.5616,198700.0
2008-08-14 09:45:00,40.99,41.06,40.87,40.87,274600.0,27.5616,27.6087,27.4809,27.4809,274600.0
2008-08-14 09:50:00,40.86,41.0,40.84,41.0,283500.0,27.4742,27.5683,27.4607,27.5683,283500.0
2008-08-14 09:55:00,41.0,41.09,40.93,41.05,402900.0,27.5683,27.6288,27.5213,27.6019,402900.0
2008-08-14 10:00:00,41.06,41.24,41.05,41.16,368700.0,27.6087,27.7297,27.6019,27.6759,368700.0
2008-08-14 10:05:00,41.16,41.25,41.14,41.18,162800.0,27.6759,27.7364,27.6625,27.6894,162800.0
2008-08-14 10:10:00,41.16,41.23,41.11,41.22,209700.0,27.6759,27.723,27.6423,27.7163,209700.0
2008-08-14 10:15:00,41.22,41.25,41.17,41.25,144300.0,27.7163,27.7364,27.6826,27.7364,144300.0
2008-08-14 10:20:00,41.23,41.29,41.18,41.28,210000.0,27.723,27.7633,27.6894,27.7566,210000.0
2008-08-14 10:25:00,41.28,41.4,41.25,41.4,168600.0,27.7566,27.8373,27.7364,27.8373,168600.0
2008-08-14 10:30:00,41.39,41.49,41.35,41.47,243700.0,27.8306,27.8978,27.8037,27.8844,243700.0
2008-08-14 10:35:00,41.47,41.59,41.47,41.57,248300.0,27.8844,27.965,27.8844,27.9516,248300.0
2008-08-14 10:40:00,41.56,41.74,41.53,41.73,398800.0,27.9449,28.0659,27.9247,28.0592,398800.0
2008-08-14 10:45:00,41.73,41.78,41.63,41.7,290400.0,28.0592,28.0928,27.9919,28.039,290400.0
2008-08-14 10:50:00,41.7,41.75,41.65,41.7,162600.0,28.039,28.0726,28.0054,28.039,162600.0
2008-08-14 10:55:00,41.7,41.7,41.62,41.69,168600.0,28.039,28.039,27.9852,28.0323,168600.0
2008-08-14 11:00:00,41.69,41.75,41.64,41.74,324900.0,28.0323,28.0726,27.9987,28.0659,324900.0
2008-08-14 11:05:00,41.73,41.73,41.66,41.7,190200.0,28.0592,28.0592,28.0121,28.039,190200.0
2008-08-14 11:10:00,41.7,41.7,41.65,41.66,224300.0,28.039,28.039,28.0054,28.0121,224300.0
2008-08-14 11:15:00,41.67,41.68,41.57,41.66,249100.0,28.0188,28.0256,27.9516,28.0121,249100.0
2008-08-14 11:20:00,41.66,41.67,41.62,41.64,123300.0,28.0121,28.0188,27.9852,27.9987,123300.0
2008-08-14 11:25:00,41.65,41.76,41.65,41.75,460900.0,28.0054,28.0793,28.0054,28.0726,460900.0
2008-08-14 11:30:00,41.76,41.82,41.75,41.76,195000.0,28.0793,28.1197,28.0726,28.0793,195000.0
2008-08-14 11:35:00,41.75,41.77,41.74,41.74,91800.0,28.0726,28.0861,28.0659,28.0659,91800.0
2008-08-14 11:40:00,41.73,41.75,41.6,41.6,103400.0,28.0592,28.0726,27.9718,27.9718,103400.0
2008-08-14 11:45:00,41.61,41.63,41.56,41.6,137200.0,27.9785,27.9919,27.9449,27.9718,137200.0
2008-08-14 11:50:00,41.6,41.67,41.57,41.67,56600.0,27.9718,28.0188,27.9516,28.0188,56600.0
2008-08-14 11:55:00,41.67,41.71,41.64,41.67,78300.0,28.0188,28.0457,27.9987,28.0188,78300.0
2008-08-14 12:00:00,41.67,41.75,41.67,41.72,92600.0,28.0188,28.0726,28.0188,28.0525,92600.0
2008-08-14 12:05:00,41.7,41.72,41.66,41.67,48800.0,28.039,28.0525,28.0121,28.0188,48800.0
2008-08-14 12:10:00,41.66,41.72,41.65,41.67,65000.0,28.0121,28.0525,28.0054,28.0188,65000.0
2008-08-14 12:15:00,41.67,41.78,41.66,41.77,113200.0,28.0188,28.0928,28.0121,28.0861,113200.0
2008-08-14 12:20:00,41.75,41.75,41.66,41.68,88900.0,28.0726,28.0726,28.0121,28.0256,88900.0
2008-08-14 12:25:00,41.67,41.71,41.65,41.66,92300.0,28.0188,28.0457,28.0054,28.0121,92300.0
2008-08-14 12:30:00,41.66,41.69,41.63,41.68,114500.0,28.0121,28.0323,27.9919,28.0256,114500.0
2008-08-14 12:35:00,41.69,41.73,41.64,41.65,65600.0,28.0323,28.0592,27.9987,28.0054,65600.0
2008-08-14 12:40:00,41.64,41.81,41.64,41.79,114500.0,27.9987,28.113,27.9987,28.0995,114500.0
2008-08-14 12:45:00,41.79,41.88,41.75,41.84,122900.0,28.0995,28.16,28.0726,28.1331,122900.0
2008-08-14 12:50:00,41.83,41.9,41.83,41.9,105200.0,28.1264,28.1735,28.1264,28.1735,105200.0
2008-08-14 12:55:00,41.9,41.93,41.86,41.87,152300.0,28.1735,28.1937,28.1466,28.1533,152300.0
2008-08-14 13:00:00,41.86,41.88,41.81,41.81,85100.0,28.1466,28.16,28.113,28.113,85100.0
2008-08-14 13:05:00,41.82,41.82,41.81,41.82,27000.0,28.1197,28.1197,28.113,28.1197,27000.0
2008-08-14 13:10:00,41.81,41.83,41.81,41.81,29900.0,28.113,28.1264,28.113,28.113,29900.0
2008-08-14 13:15:00,41.82,41.84,41.79,41.79,68700.0,28.1197,28.1331,28.0995,28.0995,68700.0
2008-08-14 13:20:00,41.79,41.8,41.77,41.79,60600.0,28.0995,28.1062,28.0861,28.0995,60600.0
2008-08-14 13:25:00,41.79,41.8,41.7,41.71,87200.0,28.0995,28.1062,28.039,28.0457,87200.0
2008-08-14 13:30:00,41.7,41.76,41.7,41.72,62800.0,28.039,28.0793,28.039,28.0525,62800.0
2008-08-14 13:35:00,41.73,41.74,41.7,41.71,47200.0,28.0592,28.0659,28.039,28.0457,47200.0
2008-08-14 13:40:00,41.7,41.74,41.7,41.71,39700.0,28.039,28.0659,28.039,28.0457,39700.0
2008-08-14 13:45:00,41.72,41.72,41.7,41.72,79600.0,28.0525,28.0525,28.039,28.0525,79600.0
2008-08-14 13:50:00,41.71,41.72,41.65,41.7,41300.0,28.0457,28.0525,28.0054,28.039,41300.0
2008-08-14 13:55:00,41.7,41.71,41.66,41.7,91700.0,28.039,28.0457,28.0121,28.039,91700.0
2008-08-14 14:00:00,41.69,41.71,41.63,41.69,233700.0,28.0323,28.0457,27.9919,28.0323,233700.0
2008-08-14 14:05:00,41.7,41.74,41.65,41.72,69000.0,28.039,28.0659,28.0054,28.0525,69000.0
2008-08-14 14:10:00,41.71,41.74,41.65,41.67,49900.0,28.0457,28.0659,28.0054,28.0188,49900.0
2008-08-14 14:15:00,41.69,41.76,41.67,41.73,62500.0,28.0323,28.0793,28.0188,28.0592,62500.0
2008-08-14 14:20:00,41.73,41.77,41.67,41.68,71000.0,28.0592,28.0861,28.0188,28.0256,71000.0
2008-08-14 14:25:00,41.67,41.71,41.66,41.69,75400.0,28.0188,28.0457,28.0121,28.0323,75400.0
2008-08-14 14:30:00,41.69,41.7,41.61,41.62,44300.0,28.0323,28.039,27.9785,27.9852,44300.0
2008-08-14 14:35:00,41.62,41.66,41.61,41.63,36800.0,27.9852,28.0121,27.9785,27.9919,36800.0
2008-08-14 14:40:00,41.63,41.71,41.6,41.61,67400.0,27.9919,28.0457,27.9718,27.9785,67400.0
2008-08-14 14:45:00,41.61,41.61,41.53,41.56,190400.0,27.9785,27.9785,27.9247,27.9449,190400.0
2008-08-14 14:50:00,41.56,41.59,41.53,41.58,107700.0,27.9449,27.965,27.9247,27.9583,107700.0
2008-08-14 14:55:00,41.58,41.59,41.53,41.59,67200.0,27.9583,27.965,27.9247,27.965,67200.0
2008-08-14 15:00:00,41.59,41.61,41.5,41.53,157700.0,27.965,27.9785,27.9045,27.9247,157700.0
2008-08-14 15:05:00,41.52,41.57,41.5,41.55,93600.0,27.918,27.9516,27.9045,27.9381,93600.0
2008-08-14 15:10:00,41.54,41.55,41.48,41.52,63500.0,27.9314,27.9381,27.8911,27.918,63500.0
2008-08-14 15:15:00,41.52,41.66,41.51,41.64,115500.0,27.918,28.0121,27.9112,27.9987,115500.0
2008-08-14 15:20:00,41.63,41.66,41.57,41.57,91300.0,27.9919,28.0121,27.9516,27.9516,91300.0
2008-08-14 15:25:00,41.56,41.59,41.5,41.53,83400.0,27.9449,27.965,27.9045,27.9247,83400.0
2008-08-14 15:30:00,41.52,41.6,41.49,41.56,159100.0,27.918,27.9718,27.8978,27.9449,159100.0
2008-08-14 15:35:00,41.56,41.64,41.55,41.59,214900.0,27.9449,27.9987,27.9381,27.965,214900.0
2008-08-14 15:40:00,41.57,41.59,41.5,41.53,247500.0,27.9516,27.965,27.9045,27.9247,247500.0
2008-08-14 15:45:00,41.53,41.53,41.45,41.49,326200.0,27.9247,27.9247,27.8709,27.8978,326200.0
2008-08-14 15:50:00,41.49,41.63,41.49,41.63,440400.0,27.8978,27.9919,27.8978,27.9919,440400.0
2008-08-14 15:55:00,41.63,41.78,41.57,41.7,1166100.0,27.9919,28.0928,27.9516,28.039,1166100.0
2008-08-14 16:00:00,41.7,41.79,40.95,41.73,5255300.0,28.039,28.0995,27.5347,28.0592,5255300.0
2008-08-14 16:05:00,41.73,41.73,41.7,41.73,10300.0,28.0592,28.0592,28.039,28.0592,10300.0
2008-08-14 16:10:00,41.74,41.85,41.7,41.85,2335100.0,28.0659,28.1399,28.039,28.1399,2335100.0
2008-08-15 09:30:00,41.16,41.16,41.01,41.04,254200.0,27.6759,27.6759,27.575,27.5952,254200.0
2008-08-15 09:35:00,41.03,41.1,41.01,41.02,314100.0,27.5885,27.6356,27.575,27.5818,314100.0
2008-08-15 09:40:00,41.02,41.19,41.0,41.17,228800.0,27.5818,27.6961,27.5683,27.6826,228800.0
2008-08-15 09:45:00,41.17,41.22,41.17,41.18,198000.0,27.6826,27.7163,27.6826,27.6894,198000.0
2008-08-15 09:50:00,41.18,41.18,41.0,41.01,219200.0,27.6894,27.6894,27.5683,27.575,219200.0
2008-08-15 09:55:00,41.0,41.18,41.0,41.12,219000.0,27.5683,27.6894,27.5683,27.649,219000.0
2008-08-15 10:00:00,41.11,41.11,40.93,40.94,195200.0,27.6423,27.6423,27.5213,27.528,195200.0
2008-08-15 10:05:00,40.94,40.94,40.75,40.89,236000.0,27.528,27.528,27.4002,27.4944,236000.0
2008-08-15 10:10:00,40.89,40.99,40.86,40.94,339500.0,27.4944,27.5616,27.4742,27.528,339500.0
2008-08-15 10:15:00,40.94,40.99,40.83,40.91,326200.0,27.528,27.5616,27.454,27.5078,326200.0
2008-08-15 10:20:00,40.92,40.97,40.88,40.95,133400.0,27.5145,27.5482,27.4876,27.5347,133400.0
2008-08-15 10:25:00,40.95,40.99,40.91,40.92,158200.0,27.5347,27.5616,27.5078,27.5145,158200.0
2008-08-15 10:30:00,40.93,40.99,40.92,40.96,73300.0,27.5213,27.5616,27.5145,27.5414,73300.0
2008-08-15 10:35:00,40.96,40.98,40.91,40.93,81900.0,27.5414,27.5549,27.5078,27.5213,81900.0
2008-08-15 10:40:00,40.93,40.98,40.93,40.95,85000.0,27.5213,27.5549,27.5213,27.5347,85000.0
2008-08-15 10:45:00,40.95,40.98,40.92,40.97,47600.0,27.5347,27.5549,27.5145,27.5482,47600.0
2008-08-15 10:50:00,40.97,41.06,40.96,41.04,179800.0,27.5482,27.6087,27.5414,27.5952,179800.0
2008-08-15 10:55:00,41.03,42.27,41.0,41.06,178100.0,27.5885,28.4223,27.5683,27.6087,178100.0
2008-08-15 11:00:00,41.05,41.05,40.96,41.04,84700.0,27.6019,27.6019,27.5414,27.5952,84700.0
2008-08-15 11:05:00,41.05,41.08,41.03,41.04,151000.0,27.6019,27.6221,27.5885,27.5952,151000.0
2008-08-15 11:10:00,41.03,41.04,40.99,41.0,68400.0,27.5885,27.5952,27.5616,27.5683,68400.0
2008-08-15 11:15:00,41.0,41.07,40.98,41.0,186300.0,27.5683,27.6154,27.5549,27.5683,186300.0
2008-08-15 11:20:00,40.99,41.57,40.93,40.96,216700.0,27.5616,27.9516,27.5213,27.5414,216700.0
2008-08-15 11:25:00,40.97,40.99,40.95,40.97,85000.0,27.5482,27.5616,27.5347,27.5482,85000.0
2008-08-15 11:30:00,40.97,41.02,40.95,40.99,69400.0,27.5482,27.5818,27.5347,27.5616,69400.0
2008-08-15 11:35:00,40.99,41.0,40.93,40.95,80500.0,27.5616,27.5683,27.5213,27.5347,80500.0
2008-08-15 11:40:00,40.96,40.99,40.94,40.95,170900.0,27.5414,27.5616,27.528,27.5347,170900.0
2008-08-15 11:45:00,40.94,40.98,40.91,40.98,98800.0,27.528,27.5549,27.5078,27.5549,98800.0
2008-08-15 11:50:00,40.97,40.98,40.91,40.93,71900.0,27.5482,27.5549,27.5078,27.5213,71900.0
2008-08-15 11:55:00,40.92,40.96,40.85,40.96,87300.0,27.5145,27.5414,27.4675,27.5414,87300.0
2008-08-15 12:00:00,40.95,41.0,40.93,40.99,56000.0,27.5347,27.5683,27.5213,27.5616,56000.0
2008-08-15 12:05:00,40.99,41.0,40.93,40.95,63500.0,27.5616,27.5683,27.5213,27.5347,63500.0
2008-08-15 12:10:00,40.95,40.97,40.91,40.95,52700.0,27.5347,27.5482,27.5078,27.5347,52700.0
2008-08-15 12:15:00,40.95,40.98,40.91,40.98,43200.0,27.5347,27.5549,27.5078,27.5549,43200.0
2008-08-15 12:20:00,40.97,41.01,40.93,41.0,67200.0,27.5482,27.575,27.5213,27.5683,67200.0
2008-08-15 12:25:00,41.0,41.0,40.89,40.93,44100.0,27.5683,27.5683,27.4944,27.5213,44100.0
2008-08-15 12:30:00,40.91,40.96,40.9,40.9,59800.0,27.5078,27.5414,27.5011,27.5011,59800.0
2008-08-15 12:35:00,40.9,41.0,40.89,41.0,118800.0,27.5011,27.5683,27.4944,27.5683,118800.0
2008-08-15 12:40:00,40.99,41.0,40.95,40.99,312900.0,27.5616,27.5683,27.5347,27.5616,312900.0
2008-08-15 12:45:00,41.0,41.02,40.94,40.95,73100.0,27.5683,27.5818,27.528,27.5347,73100.0
2008-08-15 12:50:00,40.95,40.98,40.92,40.95,60800.0,27.5347,27.5549,27.5145,27.5347,60800.0
2008-08-15 12:55:00,40.95,40.97,40.92,40.93,39800.0,27.5347,27.5482,27.5145,27.5213,39800.0
2008-08-15 13:00:00,40.93,40.97,40.93,40.95,38800.0,27.5213,27.5482,27.5213,27.5347,38800.0
2008-08-15 13:05:00,40.95,41.0,40.92,40.97,50800.0,27.5347,27.5683,27.5145,27.5482,50800.0
2008-08-15 13:10:00,40.97,40.97,40.92,40.94,34000.0,27.5482,27.5482,27.5145,27.528,34000.0
2008-08-15 13:15:00,40.94,40.95,40.91,40.92,28000.0,27.528,27.5347,27.5078,27.5145,28000.0
2008-08-15 13:20:00,40.92,40.94,40.87,40.88,46200.0,27.5145,27.528,27.4809,27.4876,46200.0
2008-08-15 13:25:00,40.88,40.96,40.87,40.9,37100.0,27.4876,27.5414,27.4809,27.5011,37100.0
2008-08-15 13:30:00,40.91,40.98,40.9,40.98,153000.0,27.5078,27.5549,27.5011,27.5549,153000.0
2008-08-15 13:35:00,40.97,40.98,40.95,40.95,56400.0,27.5482,27.5549,27.5347,27.5347,56400.0
2008-08-15 13:40:00,40.96,40.99,40.91,40.97,78000.0,27.5414,27.5616,27.5078,27.5482,78000.0
2008-08-15 13:45:00,40.98,40.98,40.93,40.97,23000.0,27.5549,27.5549,27.5213,27.5482,23000.0
2008-08-15 13:50:00,40.97,40.97,40.91,40.92,32800.0,27.5482,27.5482,27.5078,27.5145,32800.0
2008-08-15 13:55:00,40.92,40.96,40.92,40.96,35700.0,27.5145,27.5414,27.5145,27.5414,35700.0
2008-08-15 14:00:00,40.95,40.96,40.9,40.92,40400.0,27.5347,27.5414,27.5011,27.5145,40400.0
2008-08-15 14:05:00,40.92,40.92,40.86,40.88,69000.0,27.5145,27.5145,27.4742,27.4876,69000.0
2008-08-15 14:10:00,40.87,40.94,40.86,40.92,159800.0,27.4809,27.528,27.4742,27.5145,159800.0
2008-08-15 14:15:00,40.92,40.95,40.91,40.95,1505600.0,27.5145,27.5347,27.5078,27.5347,1505600.0
2008-08-15 14:20:00,40.95,40.97,40.87,40.92,66400.0,27.5347,27.5482,27.4809,27.5145,66400.0
2008-08-15 14:25:00,40.92,40.95,40.88,40.91,71400.0,27.5145,27.5347,27.4876,27.5078,71400.0
2008-08-15 14:30:00,40.91,40.97,40.91,40.97,63900.0,27.5078,27.5482,27.5078,27.5482,63900.0
2008-08-15 14:35:00,40.96,40.98,40.94,40.96,85800.0,27.5414,27.5549,27.528,27.5414,85800.0
2008-08-15 14:40:00,40.96,40.99,40.95,40.98,126100.0,27.5414,27.5616,27.5347,27.5549,126100.0
2008-08-15 14:45:00,40.98,40.99,40.96,40.97,63500.0,27.5549,27.5616,27.5414,27.5482,63500.0
2008-08-15 14:50:00,40.97,41.02,40.97,41.01,97200.0,27.5482,27.5818,27.5482,27.575,97200.0
2008-08-15 14:55:00,41.01,41.01,40.98,41.0,76000.0,27.575,27.575,27.5549,27.5683,76000.0
2008-08-15 15:00:00,41.0,41.06,41.0,41.05,79600.0,27.5683,27.6087,27.5683,27.6019,79600.0
2008-08-15 15:05:00,41.04,41.06,40.98,41.01,64900.0,27.5952,27.6087,27.5549,27.575,64900.0
2008-08-15 15:10:00,41.01,41.02,40.97,41.01,82000.0,27.575,27.5818,27.5482,27.575,82000.0
2008-08-15 15:15:00,41.0,41.04,41.0,41.04,33200.0,27.5683,27.5952,27.5683,27.5952,33200.0
2008-08-15 15:20:00,41.04,41.07,41.0,41.07,125600.0,27.5952,27.6154,27.5683,27.6154,125600.0
2008-08-15 15:25:00,41.08,41.16,41.08,41.14,246200.0,27.6221,27.6759,27.6221,27.6625,246200.0
2008-08-15 15:30:00,41.13,41.15,41.09,41.09,103400.0,27.6557,27.6692,27.6288,27.6288,103400.0
2008-08-15 15:35:00,41.09,41.17,41.09,41.15,177100.0,27.6288,27.6826,27.6288,27.6692,177100.0
2008-08-15 15:40:00,41.14,41.17,41.09,41.1,167000.0,27.6625,27.6826,27.6288,27.6356,167000.0
2008-08-15 15:45:00,41.1,41.11,40.96,40.97,307000.0,27.6356,27.6423,27.5414,27.5482,307000.0
2008-08-15 15:50:00,40.97,41.03,40.97,41.03,185600.0,27.5482,27.5885,27.5482,27.5885,185600.0
2008-08-15 15:55:00,41.02,41.08,40.8,40.99,744300.0,27.5818,27.6221,27.4338,27.5616,744300.0
2008-08-15 16:00:00,41.0,41.0,40.86,40.98,2280600.0,27.5683,27.5683,27.4742,27.5549,2280600.0
2008-08-15 16:05:00,40.98,41.0,40.97,40.97,6500.0,27.5549,27.5683,27.5482,27.5482,6500.0
2008-08-15 16:10:00,41.0,41.04,41.0,41.04,400.0,27.5683,27.5952,27.5683,27.5952,400.0
2008-08-18 09:30:00,40.83,40.85,40.71,40.82,223500.0,27.454,27.4675,27.3733,27.4473,223500.0
2008-08-18 09:35:00,40.83,40.83,40.64,40.65,153700.0,27.454,27.454,27.3263,27.333,153700.0
2008-08-18 09:40:00,40.65,40.66,40.57,40.59,236900.0,27.333,27.3397,27.2792,27.2926,236900.0
2008-08-18 09:45:00,40.6,40.6,40.53,40.58,237500.0,27.2994,27.2994,27.2523,27.2859,237500.0
2008-08-18 09:50:00,40.58,40.6,40.5,40.58,321500.0,27.2859,27.2994,27.2321,27.2859,321500.0
2008-08-18 09:55:00,40.57,40.66,40.56,40.61,281300.0,27.2792,27.3397,27.2725,27.3061,281300.0
2008-08-18 10:00:00,40.61,40.8,40.56,40.62,534200.0,27.3061,27.4338,27.2725,27.3128,534200.0
2008-08-18 10:05:00,40.6,40.71,40.6,40.61,200200.0,27.2994,27.3733,27.2994,27.3061,200200.0
2008-08-18 10:10:00,40.6,40.68,40.56,40.6,219800.0,27.2994,27.3532,27.2725,27.2994,219800.0
2008-08-18 10:15:00,40.59,40.61,40.5,40.52,235400.0,27.2926,27.3061,27.2321,27.2456,235400.0
2008-08-18 10:20:00,40.52,40.54,40.46,40.46,236900.0,27.2456,27.259,27.2052,27.2052,236900.0
2008-08-18 10:25:00,40.46,40.56,40.44,40.55,339900.0,27.2052,27.2725,27.1918,27.2657,339900.0
2008-08-18 10:30:00,40.56,40.56,40.46,40.47,319900.0,27.2725,27.2725,27.2052,27.212,319900.0
2008-08-18 10:35:00,40.47,40.51,40.45,40.47,147100.0,27.212,27.2389,27.1985,27.212,147100.0
2008-08-18 10:40:00,40.47,40.57,40.45,40.56,139800.0,27.212,27.2792,27.1985,27.2725,139800.0
2008-08-18 10:45:00,40.55,40.55,40.49,40.5,78500.0,27.2657,27.2657,27.2254,27.2321,78500.0
2008-08-18 10:50:00,40.49,40.58,40.48,40.53,95000.0,27.2254,27.2859,27.2187,27.2523,95000.0
2008-08-18 10:55:00,40.53,40.6,40.47,40.57,409900.0,27.2523,27.2994,27.212,27.2792,409900.0
2008-08-18 11:00:00,40.56,40.59,40.49,40.49,94900.0,27.2725,27.2926,27.2254,27.2254,94900.0
2008-08-18 11:05:00,40.49,40.54,40.46,40.52,114800.0,27.2254,27.259,27.2052,27.2456,114800.0
2008-08-18 11:10:00,40.52,40.54,40.49,40.52,48600.0,27.2456,27.259,27.2254,27.2456,48600.0
2008-08-18 11:15:00,40.51,40.52,40.46,40.5,78300.0,27.2389,27.2456,27.2052,27.2321,78300.0
2008-08-18 11:20:00,40.49,40.52,40.43,40.47,99500.0,27.2254,27.2456,27.1851,27.212,99500.0
2008-08-18 11:25:00,40.46,40.47,40.4,40.45,124700.0,27.2052,27.212,27.1649,27.1985,124700.0
2008-08-18 11:30:00,40.45,40.46,40.41,40.43,69000.0,27.1985,27.2052,27.1716,27.1851,69000.0
2008-08-18 11:35:00,40.43,40.49,40.41,40.49,99400.0,27.1851,27.2254,27.1716,27.2254,99400.0
2008-08-18 11:40:00,40.48,40.49,40.43,40.46,39800.0,27.2187,27.2254,27.1851,27.2052,39800.0
2008-08-18 11:45:00,40.45,40.48,40.44,40.46,39000.0,27.1985,27.2187,27.1918,27.2052,39000.0
2008-08-18 11:50:00,40.46,40.48,40.44,40.46,94600.0,27.2052,27.2187,27.1918,27.2052,94600.0
2008-08-18 11:55:00,40.45,40.45,40.36,40.36,108400.0,27.1985,27.1985,27.138,27.138,108400.0
2008-08-18 12:00:00,40.36,40.37,40.31,40.36,135800.0,27.138,27.1447,27.1044,27.138,135800.0
2008-08-18 12:05:00,40.34,40.34,40.3,40.34,93600.0,27.1245,27.1245,27.0976,27.1245,93600.0
2008-08-18 12:10:00,40.33,40.37,40.3,40.31,82900.0,27.1178,27.1447,27.0976,27.1044,82900.0
2008-08-18 12:15:00,40.31,40.38,40.31,40.35,152800.0,27.1044,27.1514,27.1044,27.1313,152800.0
2008-08-18 12:20:00,40.35,40.38,40.33,40.35,115800.0,27.1313,27.1514,27.1178,27.1313,115800.0
2008-08-18 12:25:00,40.34,40.39,40.33,40.39,67900.0,27.1245,27.1582,27.1178,27.1582,67900.0
2008-08-18 12:30:00,40.4,40.4,40.27,40.3,323600.0,27.1649,27.1649,27.0775,27.0976,323600.0
2008-08-18 12:35:00,40.3,40.35,40.3,40.34,86600.0,27.0976,27.1313,27.0976,27.1245,86600.0
2008-08-18 12:40:00,40.35,40.35,40.21,40.21,106900.0,27.1313,27.1313,27.0371,27.0371,106900.0
2008-08-18 12:45:00,40.21,40.26,40.2,40.22,77400.0,27.0371,27.0708,27.0304,27.0439,77400.0
2008-08-18 12:50:00,40.21,40.23,40.2,40.2,128000.0,27.0371,27.0506,27.0304,27.0304,128000.0
2008-08-18 12:55:00,40.21,40.24,40.2,40.21,83900.0,27.0371,27.0573,27.0304,27.0371,83900.0
2008-08-18 13:00:00,40.21,40.24,40.19,40.21,172900.0,27.0371,27.0573,27.0237,27.0371,172900.0
2008-08-18 13:05:00,40.2,40.22,40.17,40.17,85000.0,27.0304,27.0439,27.0102,27.0102,85000.0
2008-08-18 13:10:00,40.17,40.19,40.14,40.15,44200.0,27.0102,27.0237,26.9901,26.9968,44200.0
2008-08-18 13:15:00,40.15,40.18,40.13,40.17,73600.0,26.9968,27.017,26.9833,27.0102,73600.0
2008-08-18 13:20:00,40.16,40.21,40.15,40.2,89300.0,27.0035,27.0371,26.9968,27.0304,89300.0
2008-08-18 13:25:00,40.2,40.2,40.15,40.19,108900.0,27.0304,27.0304,26.9968,27.0237,108900.0
2008-08-18 13:30:00,40.18,40.23,40.14,40.17,52100.0,27.017,27.0506,26.9901,27.0102,52100.0
2008-08-18 13:35:00,40.16,40.21,40.16,40.16,58200.0,27.0035,27.0371,27.0035,27.0035,58200.0
2008-08-18 13:40:00,40.16,40.18,40.13,40.18,77000.0,27.0035,27.017,26.9833,27.017,77000.0
2008-08-18 13:45:00,40.18,40.19,40.12,40.12,76400.0,27.017,27.0237,26.9766,26.9766,76400.0
2008-08-18 13:50:00,40.12,40.17,40.1,40.11,61900.0,26.9766,27.0102,26.9632,26.9699,61900.0
2008-08-18 13:55:00,40.12,40.14,40.06,40.06,307100.0,26.9766,26.9901,26.9363,26.9363,307100.0
2008-08-18 14:00:00,40.06,40.07,39.94,39.99,735800.0,26.9363,26.943,26.8556,26.8892,735800.0
2008-08-18 14:05:00,39.98,39.99,39.95,39.97,123400.0,26.8825,26.8892,26.8623,26.8758,123400.0
2008-08-18 14:10:00,39.97,40.05,39.97,39.99,142300.0,26.8758,26.9295,26.8758,26.8892,142300.0
2008-08-18 14:15:00,39.99,40.0,39.93,39.93,66400.0,26.8892,26.8959,26.8489,26.8489,66400.0
2008-08-18 14:20:00,39.93,39.99,39.93,39.93,173700.0,26.8489,26.8892,26.8489,26.8489,173700.0
2008-08-18 14:25:00,39.93,40.0,39.92,39.94,146000.0,26.8489,26.8959,26.8421,26.8556,146000.0
2008-08-18 14:30:00,39.94,39.95,39.89,39.89,158100.0,26.8556,26.8623,26.822,26.822,158100.0
2008-08-18 14:35:00,39.89,39.9,39.87,39.9,164700.0,26.822,26.8287,26.8085,26.8287,164700.0
2008-08-18 14:40:00,39.89,39.93,39.88,39.9,154100.0,26.822,26.8489,26.8152,26.8287,154100.0
2008-08-18 14:45:00,39.91,39.98,39.9,39.98,179200.0,26.8354,26.8825,26.8287,26.8825,179200.0
2008-08-18 14:50:00,39.98,39.99,39.92,39.96,151200.0,26.8825,26.8892,26.8421,26.869,151200.0
2008-08-18 14:55:00,39.95,40.01,39.95,39.97,124100.0,26.8623,26.9027,26.8623,26.8758,124100.0
2008-08-18 15:00:00,39.97,39.98,39.86,39.86,254100.0,26.8758,26.8825,26.8018,26.8018,254100.0
2008-08-18 15:05:00,39.86,39.9,39.84,39.85,417400.0,26.8018,26.8287,26.7883,26.7951,417400.0
2008-08-18 15:10:00,39.85,39.98,39.84,39.97,237600.0,26.7951,26.8825,26.7883,26.8758,237600.0
2008-08-18 15:15:00,39.97,39.98,39.9,39.97,258700.0,26.8758,26.8825,26.8287,26.8758,258700.0
2008-08-18 15:20:00,39.97,40.06,39.88,40.03,350600.0,26.8758,26.9363,26.8152,26.9161,350600.0
2008-08-18 15:25:00,40.03,40.12,40.01,40.06,362100.0,26.9161,26.9766,26.9027,26.9363,362100.0
2008-08-18 15:30:00,40.06,40.08,40.03,40.05,344200.0,26.9363,26.9497,26.9161,26.9295,344200.0
2008-08-18 15:35:00,40.04,40.18,40.04,40.12,345800.0,26.9228,27.017,26.9228,26.9766,345800.0
2008-08-18 15:40:00,40.12,40.12,39.96,40.02,330300.0,26.9766,26.9766,26.869,26.9094,330300.0
2008-08-18 15:45:00,40.01,40.07,39.92,39.94,772900.0,26.9027,26.943,26.8421,26.8556,772900.0
2008-08-18 15:50:00,39.93,40.15,39.92,40.09,938400.0,26.8489,26.9968,26.8421,26.9564,938400.0
2008-08-18 15:55:00,40.09,40.4,40.0,40.02,1853900.0,26.9564,27.1649,26.8959,26.9094,1853900.0
2008-08-18 16:00:00,40.0,40.1,40.0,40.05,3853000.0,26.8959,26.9632,26.8959,26.9295,3853000.0
2008-08-18 16:05:00,40.0,40.06,40.0,40.04,12400.0,26.8959,26.9363,26.8959,26.9228,12400.0
2008-08-18 16:10:00,40.04,40.07,40.04,40.07,7600.0,26.9228,26.943,26.9228,26.943,7600.0
2008-08-19 09:30:00,39.31,39.49,39.25,39.43,425100.0,26.432,26.553,26.3916,26.5127,425100.0
2008-08-19 09:35:00,39.42,39.61,39.42,39.57,555800.0,26.5059,26.6337,26.5059,26.6068,555800.0
2008-08-19 09:40:00,39.57,39.6,39.44,39.48,336500.0,26.6068,26.627,26.5194,26.5463,336500.0
2008-08-19 09:45:00,39.49,39.51,39.4,39.41,274600.0,26.553,26.5665,26.4925,26.4992,274600.0
2008-08-19 09:50:00,39.41,39.41,39.24,39.33,358500.0,26.4992,26.4992,26.3849,26.4454,358500.0
2008-08-19 09:55:00,39.35,39.35,39.29,39.34,376300.0,26.4589,26.4589,26.4185,26.4521,376300.0
2008-08-19 10:00:00,39.34,39.4,39.29,39.31,269300.0,26.4521,26.4925,26.4185,26.432,269300.0
2008-08-19 10:05:00,39.31,39.35,39.27,39.29,253700.0,26.432,26.4589,26.4051,26.4185,253700.0
2008-08-19 10:10:00,39.29,39.32,39.22,39.24,172900.0,26.4185,26.4387,26.3715,26.3849,172900.0
2008-08-19 10:15:00,39.23,39.28,39.18,39.25,387900.0,26.3782,26.4118,26.3446,26.3916,387900.0
2008-08-19 10:20:00,39.24,39.27,39.16,39.21,194300.0,26.3849,26.4051,26.3311,26.3647,194300.0
2008-08-19 10:25:00,39.21,39.22,39.12,39.16,118400.0,26.3647,26.3715,26.3042,26.3311,118400.0
2008-08-19 10:30:00,39.15,39.24,39.13,39.18,83600.0,26.3244,26.3849,26.3109,26.3446,83600.0
2008-08-19 10:35:00,39.19,39.23,39.17,39.21,84900.0,26.3513,26.3782,26.3378,26.3647,84900.0
2008-08-19 10:40:00,39.22,39.36,39.22,39.31,250400.0,26.3715,26.4656,26.3715,26.432,250400.0
2008-08-19 10:45:00,39.31,39.33,39.24,39.24,127800.0,26.432,26.4454,26.3849,26.3849,127800.0
2008-08-19 10:50:00,39.24,39.24,39.12,39.14,246600.0,26.3849,26.3849,26.3042,26.3177,246600.0
2008-08-19 10:55:00,39.13,39.21,39.13,39.19,121300.0,26.3109,26.3647,26.3109,26.3513,121300.0
2008-08-19 11:00:00,39.18,39.21,39.15,39.16,145300.0,26.3446,26.3647,26.3244,26.3311,145300.0
2008-08-19 11:05:00,39.17,39.2,39.15,39.16,136300.0,26.3378,26.358,26.3244,26.3311,136300.0
2008-08-19 11:10:00,39.16,39.24,39.15,39.17,94500.0,26.3311,26.3849,26.3244,26.3378,94500.0
2008-08-19 11:15:00,39.17,39.19,39.12,39.13,101100.0,26.3378,26.3513,26.3042,26.3109,101100.0
2008-08-19 11:20:00,39.13,39.25,39.12,39.24,226100.0,26.3109,26.3916,26.3042,26.3849,226100.0
2008-08-19 11:25:00,39.24,39.32,39.24,39.27,257500.0,26.3849,26.4387,26.3849,26.4051,257500.0
2008-08-19 11:30:00,39.27,39.35,39.25,39.33,220200.0,26.4051,26.4589,26.3916,26.4454,220200.0
2008-08-19 11:35:00,39.31,39.33,39.22,39.22,117600.0,26.432,26.4454,26.3715,26.3715,117600.0
2008-08-19 11:40:00,39.22,39.29,39.22,39.25,100100.0,26.3715,26.4185,26.3715,26.3916,100100.0
2008-08-19 11:45:00,39.25,39.25,39.16,39.16,186000.0,26.3916,26.3916,26.3311,26.3311,186000.0
2008-08-19 11:50:00,39.16,39.2,39.14,39.14,110700.0,26.3311,26.358,26.3177,26.3177,110700.0
2008-08-19 11:55:00,39.14,39.16,39.11,39.13,67100.0,26.3177,26.3311,26.2975,26.3109,67100.0
2008-08-19 12:00:00,39.13,39.19,39.1,39.13,84200.0,26.3109,26.3513,26.2908,26.3109,84200.0
2008-08-19 12:05:00,39.13,39.16,39.13,39.14,61100.0,26.3109,26.3311,26.3109,26.3177,61100.0
2008-08-19 12:10:00,39.14,39.2,39.13,39.15,76100.0,26.3177,26.358,26.3109,26.3244,76100.0
2008-08-19 12:15:00,39.15,39.24,39.13,39.24,80100.0,26.3244,26.3849,26.3109,26.3849,80100.0
2008-08-19 12:20:00,39.24,39.24,39.19,39.23,40700.0,26.3849,26.3849,26.3513,26.3782,40700.0
2008-08-19 12:25:00,39.23,39.27,39.22,39.27,112800.0,26.3782,26.4051,26.3715,26.4051,112800.0
2008-08-19 12:30:00,39.27,39.29,39.15,39.28,82900.0,26.4051,26.4185,26.3244,26.4118,82900.0
2008-08-19 12:35:00,39.28,39.34,39.26,39.31,108900.0,26.4118,26.4521,26.3984,26.432,108900.0
2008-08-19 12:40:00,39.31,39.33,39.3,39.31,99900.0,26.432,26.4454,26.4252,26.432,99900.0
2008-08-19 12:45:00,39.31,39.4,39.31,39.39,160000.0,26.432,26.4925,26.432,26.4858,160000.0
2008-08-19 12:50:00,39.4,39.4,39.33,39.36,227000.0,26.4925,26.4925,26.4454,26.4656,227000.0
2008-08-19 12:55:00,39.35,39.39,39.32,39.36,131800.0,26.4589,26.4858,26.4387,26.4656,131800.0
2008-08-19 13:00:00,39.35,39.38,39.33,39.33,116400.0,26.4589,26.479,26.4454,26.4454,116400.0
2008-08-19 13:05:00,39.32,39.35,39.32,39.33,69900.0,26.4387,26.4589,26.4387,26.4454,69900.0
2008-08-19 13:10:00,39.32,39.37,39.32,39.36,214500.0,26.4387,26.4723,26.4387,26.4656,214500.0
2008-08-19 13:15:00,39.36,39.37,39.35,39.36,67800.0,26.4656,26.4723,26.4589,26.4656,67800.0
2008-08-19 13:20:00,39.36,39.49,39.36,39.49,417600.0,26.4656,26.553,26.4656,26.553,417600.0
2008-08-19 13:25:00,39.49,39.55,39.45,39.47,327800.0,26.553,26.5933,26.5261,26.5396,327800.0
2008-08-19 13:30:00,39.46,39.54,39.46,39.49,135500.0,26.5328,26.5866,26.5328,26.553,135500.0
2008-08-19 13:35:00,39.5,39.5,39.46,39.47,49200.0,26.5597,26.5597,26.5328,26.5396,49200.0
2008-08-19 13:40:00,39.48,39.54,39.41,39.41,175100.0,26.5463,26.5866,26.4992,26.4992,175100.0
2008-08-19 13:45:00,39.41,39.43,39.4,39.43,65400.0,26.4992,26.5127,26.4925,26.5127,65400.0
2008-08-19 13:50:00,39.43,39.44,39.36,39.39,72900.0,26.5127,26.5194,26.4656,26.4858,72900.0
2008-08-19 13:55:00,39.38,39.39,39.31,39.31,62400.0,26.479,26.4858,26.432,26.432,62400.0
2008-08-19 14:00:00,39.31,39.4,39.3,39.36,113100.0,26.432,26.4925,26.4252,26.4656,113100.0
2008-08-19 14:05:00,39.36,39.39,39.34,39.37,102300.0,26.4656,26.4858,26.4521,26.4723,102300.0
2008-08-19 14:10:00,39.39,39.43,39.37,39.41,112200.0,26.4858,26.5127,26.4723,26.4992,112200.0
2008-08-19 14:15:00,39.41,39.42,39.36,39.37,97400.0,26.4992,26.5059,26.4656,26.4723,97400.0
2008-08-19 14:20:00,39.38,39.42,39.32,39.32,71500.0,26.479,26.5059,26.4387,26.4387,71500.0
2008-08-19 14:25:00,39.32,39.37,39.29,39.3,92800.0,26.4387,26.4723,26.4185,26.4252,92800.0
2008-08-19 14:30:00,39.3,39.31,39.26,39.29,62800.0,26.4252,26.432,26.3984,26.4185,62800.0
2008-08-19 14:35:00,39.29,39.32,39.26,39.26,91800.0,26.4185,26.4387,26.3984,26.3984,91800.0
2008-08-19 14:40:00,39.26,39.27,39.24,39.25,101800.0,26.3984,26.4051,26.3849,26.3916,101800.0
2008-08-19 14:45:00,39.25,39.34,39.24,39.32,129700.0,26.3916,26.4521,26.3849,26.4387,129700.0
2008-08-19 14:50:00,39.32,39.41,39.32,39.37,74900.0,26.4387,26.4992,26.4387,26.4723,74900.0
2008-08-19 14:55:00,39.37,39.38,39.35,39.37,71700.0,26.4723,26.479,26.4589,26.4723,71700.0
2008-08-19 15:00:00,39.37,39.37,39.25,39.25,127700.0,26.4723,26.4723,26.3916,26.3916,127700.0
2008-08-19 15:05:00,39.24,39.31,39.24,39.26,91200.0,26.3849,26.432,26.3849,26.3984,91200.0
2008-08-19 15:10:00,39.27,39.32,39.24,39.32,105400.0,26.4051,26.4387,26.3849,26.4387,105400.0
2008-08-19 15:15:00,39.32,39.32,39.27,39.29,68200.0,26.4387,26.4387,26.4051,26.4185,68200.0
2008-08-19 15:20:00,39.3,39.44,39.26,39.41,154200.0,26.4252,26.5194,26.3984,26.4992,154200.0
2008-08-19 15:25:00,39.41,39.45,39.38,39.41,142700.0,26.4992,26.5261,26.479,26.4992,142700.0
2008-08-19 15:30:00,39.4,39.4,39.34,39.37,90900.0,26.4925,26.4925,26.4521,26.4723,90900.0
2008-08-19 15:35:00,39.37,39.4,39.34,39.37,243400.0,26.4723,26.4925,26.4521,26.4723,243400.0
2008-08-19 15:40:00,39.37,39.46,39.36,39.46,290800.0,26.4723,26.5328,26.4656,26.5328,290800.0
2008-08-19 15:45:00,39.45,39.5,39.42,39.47,355800.0,26.5261,26.5597,26.5059,26.5396,355800.0
2008-08-19 15:50:00,39.48,39.5,39.43,39.49,444300.0,26.5463,26.5597,26.5127,26.553,444300.0
2008-08-19 15:55:00,39.49,39.59,39.42,39.43,939700.0,26.553,26.6202,26.5059,26.5127,939700.0
2008-08-19 16:00:00,39.4,39.5,39.4,39.43,4142200.0,26.4925,26.5597,26.4925,26.5127,4142200.0
2008-08-19 16:05:00,39.5,39.5,39.4,39.46,50600.0,26.5597,26.5597,26.4925,26.5328,50600.0
2008-08-19 16:10:00,39.46,39.46,39.46,39.46,0.0,26.5328,26.5328,26.5328,26.5328,0.0
2008-08-20 09:30:00,40.87,41.06,40.8,40.85,575300.0,27.4809,27.6087,27.4338,27.4675,575300.0
2008-08-20 09:35:00,40.85,41.0,40.82,40.91,559900.0,27.4675,27.5683,27.4473,27.5078,559900.0
2008-08-20 09:40:00,40.9,41.0,40.8,40.87,789500.0,27.5011,27.5683,27.4338,27.4809,789500.0
2008-08-20 09:45:00,40.87,40.92,40.81,40.81,528800.0,27.4809,27.5145,27.4406,27.4406,528800.0
2008-08-20 09:50:00,40.81,40.86,40.76,40.8,481900.0,27.4406,27.4742,27.407,27.4338,481900.0
2008-08-20 09:55:00,40.8,40.9,40.79,40.86,270800.0,27.4338,27.5011,27.4271,27.4742,270800.0
2008-08-20 10:00:00,40.86,40.95,40.81,40.94,500300.0,27.4742,27.5347,27.4406,27.528,500300.0
2008-08-20 10:05:00,40.93,40.94,40.87,40.9,295100.0,27.5213,27.528,27.4809,27.5011,295100.0
2008-08-20 10:10:00,40.9,41.05,40.89,41.03,245300.0,27.5011,27.6019,27.4944,27.5885,245300.0
2008-08-20 10:15:00,41.04,41.14,41.02,41.06,468700.0,27.5952,27.6625,27.5818,27.6087,468700.0
2008-08-20 10:20:00,41.06,41.19,41.06,41.14,233400.0,27.6087,27.6961,27.6087,27.6625,233400.0
2008-08-20 10:25:00,41.13,41.14,41.0,41.01,133300.0,27.6557,27.6625,27.5683,27.575,133300.0
2008-08-20 10:30:00,41.01,41.13,41.01,41.13,159300.0,27.575,27.6557,27.575,27.6557,159300.0
2008-08-20 10:35:00,41.14,41.18,41.03,41.14,288800.0,27.6625,27.6894,27.5885,27.6625,288800.0
2008-08-20 10:40:00,41.14,41.18,41.04,41.15,273800.0,27.6625,27.6894,27.5952,27.6692,273800.0
2008-08-20 10:45:00,41.15,41.3,41.15,41.28,332600.0,27.6692,27.77,27.6692,27.7566,332600.0
2008-08-20 10:50:00,41.29,41.38,41.27,41.38,304300.0,27.7633,27.8238,27.7499,27.8238,304300.0
2008-08-20 10:55:00,41.38,41.5,41.36,41.5,345600.0,27.8238,27.9045,27.8104,27.9045,345600.0
2008-08-20 11:00:00,41.5,41.51,41.46,41.48,329300.0,27.9045,27.9112,27.8776,27.8911,329300.0
2008-08-20 11:05:00,41.47,41.49,41.39,41.42,238300.0,27.8844,27.8978,27.8306,27.8507,238300.0
2008-08-20 11:10:00,41.41,41.54,41.41,41.44,300200.0,27.844,27.9314,27.844,27.8642,300200.0
2008-08-20 11:15:00,41.44,41.45,41.38,41.43,171300.0,27.8642,27.8709,27.8238,27.8575,171300.0
2008-08-20 11:20:00,41.42,41.42,41.35,41.4,132900.0,27.8507,27.8507,27.8037,27.8373,132900.0
2008-08-20 11:25:00,41.4,41.43,41.37,41.42,167300.0,27.8373,27.8575,27.8171,27.8507,167300.0
2008-08-20 11:30:00,41.4,41.42,41.28,41.28,188700.0,27.8373,27.8507,27.7566,27.7566,188700.0
2008-08-20 11:35:00,41.28,41.28,41.15,41.18,253400.0,27.7566,27.7566,27.6692,27.6894,253400.0
2008-08-20 11:40:00,41.18,41.18,41.12,41.15,251800.0,27.6894,27.6894,27.649,27.6692,251800.0
2008-08-20 11:45:00,41.15,41.22,41.13,41.2,69100.0,27.6692,27.7163,27.6557,27.7028,69100.0
2008-08-20 11:50:00,41.2,41.25,41.18,41.22,76400.0,27.7028,27.7364,27.6894,27.7163,76400.0
2008-08-20 11:55:00,41.23,41.25,41.23,41.25,40200.0,27.723,27.7364,27.723,27.7364,40200.0
2008-08-20 12:00:00,41.25,41.3,41.2,41.2,142700.0,27.7364,27.77,27.7028,27.7028,142700.0
2008-08-20 12:05:00,41.2,41.27,41.15,41.23,129400.0,27.7028,27.7499,27.6692,27.723,129400.0
2008-08-20 12:10:00,41.23,41.23,41.14,41.16,136100.0,27.723,27.723,27.6625,27.6759,136100.0
2008-08-20 12:15:00,41.16,41.2,41.12,41.15,126200.0,27.6759,27.7028,27.649,27.6692,126200.0
2008-08-20 12:20:00,41.15,41.23,41.1,41.2,79700.0,27.6692,27.723,27.6356,27.7028,79700.0
2008-08-20 12:25:00,41.19,41.22,41.18,41.21,56200.0,27.6961,27.7163,27.6894,27.7095,56200.0
2008-08-20 12:30:00,41.21,41.24,41.21,41.22,108900.0,27.7095,27.7297,27.7095,27.7163,108900.0
2008-08-20 12:35:00,41.22,41.22,41.19,41.21,80900.0,27.7163,27.7163,27.6961,27.7095,80900.0
2008-08-20 12:40:00,41.2,41.25,41.19,41.22,63800.0,27.7028,27.7364,27.6961,27.7163,63800.0
2008-08-20 12:45:00,41.23,41.23,41.13,41.13,84800.0,27.723,27.723,27.6557,27.6557,84800.0
2008-08-20 12:50:00,41.13,41.18,41.11,41.12,144000.0,27.6557,27.6894,27.6423,27.649,144000.0
2008-08-20 12:55:00,41.12,41.17,41.1,41.17,67800.0,27.649,27.6826,27.6356,27.6826,67800.0
2008-08-20 13:00:00,41.18,41.2,41.15,41.15,71900.0,27.6894,27.7028,27.6692,27.6692,71900.0
2008-08-20 13:05:00,41.16,41.22,41.15,41.21,342400.0,27.6759,27.7163,27.6692,27.7095,342400.0
2008-08-20 13:10:00,41.21,41.24,41.2,41.23,68300.0,27.7095,27.7297,27.7028,27.723,68300.0
2008-08-20 13:15:00,41.24,41.25,41.2,41.24,58100.0,27.7297,27.7364,27.7028,27.7297,58100.0
2008-08-20 13:20:00,41.25,41.29,41.24,41.26,106800.0,27.7364,27.7633,27.7297,27.7431,106800.0
2008-08-20 13:25:00,41.26,41.28,41.21,41.27,72300.0,27.7431,27.7566,27.7095,27.7499,72300.0
2008-08-20 13:30:00,41.27,41.3,41.25,41.27,80600.0,27.7499,27.77,27.7364,27.7499,80600.0
2008-08-20 13:35:00,41.27,41.29,41.26,41.27,65600.0,27.7499,27.7633,27.7431,27.7499,65600.0
2008-08-20 13:40:00,41.26,41.29,41.26,41.27,31200.0,27.7431,27.7633,27.7431,27.7499,31200.0
2008-08-20 13:45:00,41.28,41.35,41.27,41.35,88700.0,27.7566,27.8037,27.7499,27.8037,88700.0
2008-08-20 13:50:00,41.34,41.35,41.31,41.34,57100.0,27.7969,27.8037,27.7768,27.7969,57100.0
2008-08-20 13:55:00,41.34,41.35,41.31,41.34,100400.0,27.7969,27.8037,27.7768,27.7969,100400.0
2008-08-20 14:00:00,41.34,41.34,41.26,41.28,158000.0,27.7969,27.7969,27.7431,27.7566,158000.0
2008-08-20 14:05:00,41.28,41.33,41.26,41.27,145800.0,27.7566,27.7902,27.7431,27.7499,145800.0
2008-08-20 14:10:00,41.27,41.3,41.21,41.26,149600.0,27.7499,27.77,27.7095,27.7431,149600.0
2008-08-20 14:15:00,41.25,41.28,41.16,41.19,169600.0,27.7364,27.7566,27.6759,27.6961,169600.0
2008-08-20 14:20:00,41.19,41.22,41.14,41.21,260800.0,27.6961,27.7163,27.6625,27.7095,260800.0
2008-08-20 14:25:00,41.21,41.25,41.18,41.2,206800.0,27.7095,27.7364,27.6894,27.7028,206800.0
2008-08-20 14:30:00,41.2,41.21,41.13,41.15,120800.0,27.7028,27.7095,27.6557,27.6692,120800.0
2008-08-20 14:35:00,41.15,41.21,41.15,41.21,136400.0,27.6692,27.7095,27.6692,27.7095,136400.0
2008-08-20 14:40:00,41.2,41.3,41.18,41.28,131100.0,27.7028,27.77,27.6894,27.7566,131100.0
2008-08-20 14:45:00,41.28,41.4,41.24,41.29,225600.0,27.7566,27.8373,27.7297,27.7633,225600.0
2008-08-20 14:50:00,41.29,41.38,41.28,41.36,176400.0,27.7633,27.8238,27.7566,27.8104,176400.0
2008-08-20 14:55:00,41.36,41.38,41.33,41.36,251900.0,27.8104,27.8238,27.7902,27.8104,251900.0
2008-08-20 15:00:00,41.35,41.44,41.32,41.43,257400.0,27.8037,27.8642,27.7835,27.8575,257400.0
2008-08-20 15:05:00,41.43,41.44,41.37,41.4,296100.0,27.8575,27.8642,27.8171,27.8373,296100.0
2008-08-20 15:10:00,41.39,41.41,41.34,41.41,271200.0,27.8306,27.844,27.7969,27.844,271200.0
2008-08-20 15:15:00,41.4,41.41,41.29,41.3,197800.0,27.8373,27.844,27.7633,27.77,197800.0
2008-08-20 15:20:00,41.31,41.34,41.26,41.27,266800.0,27.7768,27.7969,27.7431,27.7499,266800.0
2008-08-20 15:25:00,41.27,41.38,41.27,41.33,245400.0,27.7499,27.8238,27.7499,27.7902,245400.0
2008-08-20 15:30:00,41.33,41.33,41.22,41.23,305300.0,27.7902,27.7902,27.7163,27.723,305300.0
2008-08-20 15:35:00,41.24,41.35,41.23,41.32,321200.0,27.7297,27.8037,27.723,27.7835,321200.0
2008-08-20 15:40:00,41.31,41.41,41.31,41.39,370200.0,27.7768,27.844,27.7768,27.8306,370200.0
2008-08-20 15:45:00,41.39,41.39,41.29,41.3,680000.0,27.8306,27.8306,27.7633,27.77,680000.0
2008-08-20 15:50:00,41.31,41.39,41.27,41.39,1014700.0,27.7768,27.8306,27.7499,27.8306,1014700.0
2008-08-20 15:55:00,41.39,41.76,41.38,41.61,4177100.0,27.8306,28.0793,27.8238,27.9785,4177100.0
2008-08-20 16:00:00,41.57,41.62,41.44,41.44,6939100.0,27.9516,27.9852,27.8642,27.8642,6939100.0
2008-08-20 16:05:00,41.45,41.61,41.4,41.41,425300.0,27.8709,27.9785,27.8373,27.844,425300.0
2008-08-20 16:10:00,41.48,41.48,41.4,41.4,68000.0,27.8911,27.8911,27.8373,27.8373,68000.0
2008-08-21 09:30:00,40.25,40.47,40.17,40.46,275700.0,27.064,27.212,27.0102,27.2052,275700.0
2008-08-21 09:35:00,40.46,40.62,40.39,40.57,356500.0,27.2052,27.3128,27.1582,27.2792,356500.0
2008-08-21 09:40:00,40.57,40.73,40.56,40.68,374900.0,27.2792,27.3868,27.2725,27.3532,374900.0
2008-08-21 09:45:00,40.68,40.68,40.52,40.56,294100.0,27.3532,27.3532,27.2456,27.2725,294100.0
2008-08-21 09:50:00,40.58,40.6,40.47,40.59,387900.0,27.2859,27.2994,27.212,27.2926,387900.0
2008-08-21 09:55:00,40.6,40.71,40.56,40.67,212800.0,27.2994,27.3733,27.2725,27.3464,212800.0
2008-08-21 10:00:00,40.66,40.75,40.6,40.63,275500.0,27.3397,27.4002,27.2994,27.3195,275500.0
2008-08-21 10:05:00,40.63,40.7,40.61,40.66,291900.0,27.3195,27.3666,27.3061,27.3397,291900.0
2008-08-21 10:10:00,40.66,40.7,40.63,40.64,334500.0,27.3397,27.3666,27.3195,27.3263,334500.0
2008-08-21 10:15:00,40.65,40.77,40.64,40.75,171200.0,27.333,27.4137,27.3263,27.4002,171200.0
2008-08-21 10:20:00,40.76,40.85,40.72,40.72,191500.0,27.407,27.4675,27.3801,27.3801,191500.0
2008-08-21 10:25:00,40.73,40.78,40.69,40.73,131400.0,27.3868,27.4204,27.3599,27.3868,131400.0
2008-08-21 10:30:00,40.73,40.73,40.54,40.61,554200.0,27.3868,27.3868,27.259,27.3061,554200.0
2008-08-21 10:35:00,40.61,40.66,40.54,40.65,211200.0,27.3061,27.3397,27.259,27.333,211200.0
2008-08-21 10:40:00,40.64,40.67,40.5,40.54,171700.0,27.3263,27.3464,27.2321,27.259,171700.0
2008-08-21 10:45:00,40.54,40.58,40.5,40.53,103000.0,27.259,27.2859,27.2321,27.2523,103000.0
2008-08-21 10:50:00,40.53,40.57,40.48,40.51,173500.0,27.2523,27.2792,27.2187,27.2389,173500.0
2008-08-21 10:55:00,40.5,40.63,40.49,40.61,207500.0,27.2321,27.3195,27.2254,27.3061,207500.0
2008-08-21 11:00:00,40.61,40.62,40.51,40.58,136100.0,27.3061,27.3128,27.2389,27.2859,136100.0
2008-08-21 11:05:00,40.58,40.58,40.48,40.5,215700.0,27.2859,27.2859,27.2187,27.2321,215700.0
2008-08-21 11:10:00,40.5,40.57,40.5,40.55,128100.0,27.2321,27.2792,27.2321,27.2657,128100.0
2008-08-21 11:15:00,40.55,40.56,40.52,40.53,69600.0,27.2657,27.2725,27.2456,27.2523,69600.0
2008-08-21 11:20:00,40.53,40.54,40.49,40.49,107200.0,27.2523,27.259,27.2254,27.2254,107200.0
2008-08-21 11:25:00,40.49,40.62,40.49,40.61,121500.0,27.2254,27.3128,27.2254,27.3061,121500.0
2008-08-21 11:30:00,40.61,40.62,40.52,40.57,80700.0,27.3061,27.3128,27.2456,27.2792,80700.0
2008-08-21 11:35:00,40.57,40.59,40.54,40.56,30800.0,27.2792,27.2926,27.259,27.2725,30800.0
2008-08-21 11:40:00,40.56,40.66,40.56,40.65,89800.0,27.2725,27.3397,27.2725,27.333,89800.0
2008-08-21 11:45:00,40.66,40.68,40.65,40.65,53000.0,27.3397,27.3532,27.333,27.333,53000.0
2008-08-21 11:50:00,40.65,40.65,40.6,40.63,64200.0,27.333,27.333,27.2994,27.3195,64200.0
2008-08-21 11:55:00,40.63,40.72,40.63,40.68,116000.0,27.3195,27.3801,27.3195,27.3532,116000.0
2008-08-21 12:00:00,40.68,40.77,40.68,40.7,100900.0,27.3532,27.4137,27.3532,27.3666,100900.0
2008-08-21 12:05:00,40.7,40.7,40.64,40.68,49400.0,27.3666,27.3666,27.3263,27.3532,49400.0
2008-08-21 12:10:00,40.67,40.7,40.64,40.65,77100.0,27.3464,27.3666,27.3263,27.333,77100.0
2008-08-21 12:15:00,40.65,40.7,40.63,40.69,38800.0,27.333,27.3666,27.3195,27.3599,38800.0
2008-08-21 12:20:00,40.69,40.71,40.62,40.62,68700.0,27.3599,27.3733,27.3128,27.3128,68700.0
2008-08-21 12:25:00,40.62,40.66,40.61,40.65,79200.0,27.3128,27.3397,27.3061,27.333,79200.0
2008-08-21 12:30:00,40.65,40.68,40.63,40.64,56200.0,27.333,27.3532,27.3195,27.3263,56200.0
2008-08-21 12:35:00,40.64,40.65,40.62,40.63,25800.0,27.3263,27.333,27.3128,27.3195,25800.0
2008-08-21 12:40:00,40.63,40.64,40.6,40.63,61300.0,27.3195,27.3263,27.2994,27.3195,61300.0
2008-08-21 12:45:00,40.63,40.65,40.61,40.65,48100.0,27.3195,27.333,27.3061,27.333,48100.0
2008-08-21 12:50:00,40.65,40.66,40.64,40.66,40700.0,27.333,27.3397,27.3263,27.3397,40700.0
2008-08-21 12:55:00,40.66,40.67,40.65,40.66,40000.0,27.3397,27.3464,27.333,27.3397,40000.0
2008-08-21 13:00:00,40.67,40.68,40.65,40.66,145100.0,27.3464,27.3532,27.333,27.3397,145100.0
2008-08-21 13:05:00,40.66,40.72,40.64,40.72,147100.0,27.3397,27.3801,27.3263,27.3801,147100.0
2008-08-21 13:10:00,40.72,40.78,40.69,40.78,105300.0,27.3801,27.4204,27.3599,27.4204,105300.0
2008-08-21 13:15:00,40.78,40.78,40.7,40.71,139300.0,27.4204,27.4204,27.3666,27.3733,139300.0
2008-08-21 13:20:00,40.72,40.76,40.71,40.74,158300.0,27.3801,27.407,27.3733,27.3935,158300.0
2008-08-21 13:25:00,40.74,40.74,40.64,40.7,120000.0,27.3935,27.3935,27.3263,27.3666,120000.0
2008-08-21 13:30:00,40.7,40.72,40.7,40.7,38000.0,27.3666,27.3801,27.3666,27.3666,38000.0
2008-08-21 13:35:00,40.7,40.78,40.7,40.78,135200.0,27.3666,27.4204,27.3666,27.4204,135200.0
2008-08-21 13:40:00,40.78,40.81,40.77,40.8,173600.0,27.4204,27.4406,27.4137,27.4338,173600.0
2008-08-21 13:45:00,40.79,40.8,40.78,40.8,100400.0,27.4271,27.4338,27.4204,27.4338,100400.0
2008-08-21 13:50:00,40.8,40.82,40.74,40.78,85700.0,27.4338,27.4473,27.3935,27.4204,85700.0
2008-08-21 13:55:00,40.78,40.82,40.77,40.81,154500.0,27.4204,27.4473,27.4137,27.4406,154500.0
2008-08-21 14:00:00,40.81,40.85,40.79,40.85,148300.0,27.4406,27.4675,27.4271,27.4675,148300.0
2008-08-21 14:05:00,40.84,40.85,40.81,40.81,125500.0,27.4607,27.4675,27.4406,27.4406,125500.0
2008-08-21 14:10:00,40.82,40.91,40.82,40.91,192200.0,27.4473,27.5078,27.4473,27.5078,192200.0
2008-08-21 14:15:00,40.91,40.93,40.88,40.89,78100.0,27.5078,27.5213,27.4876,27.4944,78100.0
2008-08-21 14:20:00,40.89,40.91,40.87,40.9,84700.0,27.4944,27.5078,27.4809,27.5011,84700.0
2008-08-21 14:25:00,40.9,40.95,40.89,40.92,147700.0,27.5011,27.5347,27.4944,27.5145,147700.0
2008-08-21 14:30:00,40.92,40.99,40.89,40.97,126700.0,27.5145,27.5616,27.4944,27.5482,126700.0
2008-08-21 14:35:00,40.97,40.98,40.93,40.96,122900.0,27.5482,27.5549,27.5213,27.5414,122900.0
2008-08-21 14:40:00,40.96,41.03,40.96,41.02,100500.0,27.5414,27.5885,27.5414,27.5818,100500.0
2008-08-21 14:45:00,41.03,41.05,41.02,41.04,104000.0,27.5885,27.6019,27.5818,27.5952,104000.0
2008-08-21 14:50:00,41.04,41.1,41.01,41.08,282300.0,27.5952,27.6356,27.575,27.6221,282300.0
2008-08-21 14:55:00,41.07,41.1,41.0,41.0,235800.0,27.6154,27.6356,27.5683,27.5683,235800.0
2008-08-21 15:00:00,41.01,41.05,41.01,41.03,146200.0,27.575,27.6019,27.575,27.5885,146200.0
2008-08-21 15:05:00,41.02,41.03,40.96,41.01,157800.0,27.5818,27.5885,27.5414,27.575,157800.0
2008-08-21 15:10:00,41.01,41.12,41.0,41.06,236800.0,27.575,27.649,27.5683,27.6087,236800.0
2008-08-21 15:15:00,41.05,41.08,41.0,41.03,197700.0,27.6019,27.6221,27.5683,27.5885,197700.0
2008-08-21 15:20:00,41.02,41.06,40.96,41.05,264300.0,27.5818,27.6087,27.5414,27.6019,264300.0
2008-08-21 15:25:00,41.05,41.07,40.98,40.99,114000.0,27.6019,27.6154,27.5549,27.5616,114000.0
2008-08-21 15:30:00,40.99,41.01,40.9,41.01,209700.0,27.5616,27.575,27.5011,27.575,209700.0
2008-08-21 15:35:00,41.01,41.01,40.9,40.91,397500.0,27.575,27.575,27.5011,27.5078,397500.0
2008-08-21 15:40:00,40.92,41.03,40.91,41.03,210500.0,27.5145,27.5885,27.5078,27.5885,210500.0
2008-08-21 15:45:00,41.04,41.04,40.97,40.98,253400.0,27.5952,27.5952,27.5482,27.5549,253400.0
2008-08-21 15:50:00,40.99,41.01,40.91,40.91,281900.0,27.5616,27.575,27.5078,27.5078,281900.0
2008-08-21 15:55:00,40.92,40.95,40.79,40.88,1236500.0,27.5145,27.5347,27.4271,27.4876,1236500.0
2008-08-21 16:00:00,40.85,40.9,40.85,40.89,4381500.0,27.4675,27.5011,27.4675,27.4944,4381500.0
2008-08-21 16:05:00,40.87,40.87,40.87,40.87,500.0,27.4809,27.4809,27.4809,27.4809,500.0
2008-08-21 16:10:00,40.88,40.88,40.88,40.88,100.0,27.4876,27.4876,27.4876,27.4876,100.0
2008-08-22 09:30:00,40.99,41.12,40.99,41.03,243400.0,27.5616,27.649,27.5616,27.5885,243400.0
2008-08-22 09:35:00,41.03,41.14,41.0,41.09,228600.0,27.5885,27.6625,27.5683,27.6288,228600.0
2008-08-22 09:40:00,41.09,41.14,41.02,41.05,242800.0,27.6288,27.6625,27.5818,27.6019,242800.0
2008-08-22 09:45:00,41.05,41.15,41.04,41.14,111900.0,27.6019,27.6692,27.5952,27.6625,111900.0
2008-08-22 09:50:00,41.15,41.17,41.05,41.07,159700.0,27.6692,27.6826,27.6019,27.6154,159700.0
2008-08-22 09:55:00,41.08,41.08,40.97,41.01,153900.0,27.6221,27.6221,27.5482,27.575,153900.0
2008-08-22 10:00:00,41.02,41.08,40.92,40.93,181600.0,27.5818,27.6221,27.5145,27.5213,181600.0
2008-08-22 10:05:00,40.93,41.09,40.93,41.04,94000.0,27.5213,27.6288,27.5213,27.5952,94000.0
2008-08-22 10:10:00,41.04,41.05,41.02,41.03,60500.0,27.5952,27.6019,27.5818,27.5885,60500.0
2008-08-22 10:15:00,41.05,41.15,41.05,41.15,138600.0,27.6019,27.6692,27.6019,27.6692,138600.0
2008-08-22 10:20:00,41.15,41.25,41.14,41.22,169100.0,27.6692,27.7364,27.6625,27.7163,169100.0
2008-08-22 10:25:00,41.23,41.29,41.2,41.21,178100.0,27.723,27.7633,27.7028,27.7095,178100.0
2008-08-22 10:30:00,41.21,41.27,41.18,41.27,196500.0,27.7095,27.7499,27.6894,27.7499,196500.0
2008-08-22 10:35:00,41.27,41.39,41.26,41.36,134300.0,27.7499,27.8306,27.7431,27.8104,134300.0
2008-08-22 10:40:00,41.36,41.37,41.29,41.31,117800.0,27.8104,27.8171,27.7633,27.7768,117800.0
2008-08-22 10:45:00,41.31,41.35,41.29,41.35,103100.0,27.7768,27.8037,27.7633,27.8037,103100.0
2008-08-22 10:50:00,41.34,41.36,41.25,41.25,118700.0,27.7969,27.8104,27.7364,27.7364,118700.0
2008-08-22 10:55:00,41.25,41.3,41.22,41.23,112700.0,27.7364,27.77,27.7163,27.723,112700.0
2008-08-22 11:00:00,41.23,41.27,41.21,41.27,83600.0,27.723,27.7499,27.7095,27.7499,83600.0
2008-08-22 11:05:00,41.26,41.29,41.22,41.24,72100.0,27.7431,27.7633,27.7163,27.7297,72100.0
2008-08-22 11:10:00,41.23,41.25,41.16,41.21,66200.0,27.723,27.7364,27.6759,27.7095,66200.0
2008-08-22 11:15:00,41.21,41.27,41.21,41.26,24700.0,27.7095,27.7499,27.7095,27.7431,24700.0
2008-08-22 11:20:00,41.27,41.29,41.23,41.24,29200.0,27.7499,27.7633,27.723,27.7297,29200.0
2008-08-22 11:25:00,41.25,41.25,41.16,41.16,72800.0,27.7364,27.7364,27.6759,27.6759,72800.0
2008-08-22 11:30:00,41.17,41.22,41.15,41.18,77400.0,27.6826,27.7163,27.6692,27.6894,77400.0
2008-08-22 11:35:00,41.18,41.2,41.14,41.15,99300.0,27.6894,27.7028,27.6625,27.6692,99300.0
2008-08-22 11:40:00,41.14,41.15,41.12,41.14,61700.0,27.6625,27.6692,27.649,27.6625,61700.0
2008-08-22 11:45:00,41.14,41.16,41.12,41.15,48000.0,27.6625,27.6759,27.649,27.6692,48000.0
2008-08-22 11:50:00,41.15,41.23,41.15,41.21,103700.0,27.6692,27.723,27.6692,27.7095,103700.0
2008-08-22 11:55:00,41.21,41.25,41.2,41.24,56100.0,27.7095,27.7364,27.7028,27.7297,56100.0
2008-08-22 12:00:00,41.24,41.25,41.17,41.17,68300.0,27.7297,27.7364,27.6826,27.6826,68300.0
2008-08-22 12:05:00,41.17,41.17,41.11,41.12,83700.0,27.6826,27.6826,27.6423,27.649,83700.0
2008-08-22 12:10:00,41.11,41.12,41.1,41.11,55800.0,27.6423,27.649,27.6356,27.6423,55800.0
2008-08-22 12:15:00,41.12,41.14,41.1,41.14,70400.0,27.649,27.6625,27.6356,27.6625,70400.0
2008-08-22 12:20:00,41.14,41.16,41.11,41.16,75700.0,27.6625,27.6759,27.6423,27.6759,75700.0
2008-08-22 12:25:00,41.16,41.22,41.15,41.21,65400.0,27.6759,27.7163,27.6692,27.7095,65400.0
2008-08-22 12:30:00,41.2,41.21,41.18,41.2,45100.0,27.7028,27.7095,27.6894,27.7028,45100.0
2008-08-22 12:35:00,41.2,41.2,41.18,41.18,14300.0,27.7028,27.7028,27.6894,27.6894,14300.0
2008-08-22 12:40:00,41.18,41.24,41.18,41.21,46800.0,27.6894,27.7297,27.6894,27.7095,46800.0
2008-08-22 12:45:00,41.21,41.21,41.14,41.15,46100.0,27.7095,27.7095,27.6625,27.6692,46100.0
2008-08-22 12:50:00,41.15,41.19,41.14,41.19,32100.0,27.6692,27.6961,27.6625,27.6961,32100.0
2008-08-22 12:55:00,41.19,41.22,41.17,41.19,79800.0,27.6961,27.7163,27.6826,27.6961,79800.0
2008-08-22 13:00:00,41.19,41.28,41.18,41.27,47000.0,27.6961,27.7566,27.6894,27.7499,47000.0
2008-08-22 13:05:00,41.27,41.3,41.26,41.29,30000.0,27.7499,27.77,27.7431,27.7633,30000.0
2008-08-22 13:10:00,41.28,41.3,41.28,41.29,60100.0,27.7566,27.77,27.7566,27.7633,60100.0
2008-08-22 13:15:00,41.29,41.3,41.26,41.27,65000.0,27.7633,27.77,27.7431,27.7499,65000.0
2008-08-22 13:20:00,41.26,41.32,41.26,41.3,90400.0,27.7431,27.7835,27.7431,27.77,90400.0
2008-08-22 13:25:00,41.31,41.31,41.24,41.25,62300.0,27.7768,27.7768,27.7297,27.7364,62300.0
2008-08-22 13:30:00,41.24,41.28,41.24,41.25,63400.0,27.7297,27.7566,27.7297,27.7364,63400.0
2008-08-22 13:35:00,41.25,41.27,41.22,41.26,51900.0,27.7364,27.7499,27.7163,27.7431,51900.0
2008-08-22 13:40:00,41.26,41.3,41.26,41.3,44100.0,27.7431,27.77,27.7431,27.77,44100.0
2008-08-22 13:45:00,41.29,41.3,41.28,41.29,26100.0,27.7633,27.77,27.7566,27.7633,26100.0
2008-08-22 13:50:00,41.29,41.38,41.29,41.38,221600.0,27.7633,27.8238,27.7633,27.8238,221600.0
2008-08-22 13:55:00,41.38,41.39,41.31,41.35,184800.0,27.8238,27.8306,27.7768,27.8037,184800.0
2008-08-22 14:00:00,41.35,41.38,41.31,41.32,152900.0,27.8037,27.8238,27.7768,27.7835,152900.0
2008-08-22 14:05:00,41.31,41.34,41.2,41.22,153000.0,27.7768,27.7969,27.7028,27.7163,153000.0
2008-08-22 14:10:00,41.22,41.23,41.2,41.21,53200.0,27.7163,27.723,27.7028,27.7095,53200.0
2008-08-22 14:15:00,41.21,41.32,41.21,41.31,152500.0,27.7095,27.7835,27.7095,27.7768,152500.0
2008-08-22 14:20:00,41.3,41.38,41.3,41.35,181300.0,27.77,27.8238,27.77,27.8037,181300.0
2008-08-22 14:25:00,41.35,41.37,41.26,41.27,104000.0,27.8037,27.8171,27.7431,27.7499,104000.0
2008-08-22 14:30:00,41.27,41.32,41.27,41.28,52600.0,27.7499,27.7835,27.7499,27.7566,52600.0
2008-08-22 14:35:00,41.28,41.3,41.19,41.22,281500.0,27.7566,27.77,27.6961,27.7163,281500.0
2008-08-22 14:40:00,41.22,41.32,41.21,41.26,75600.0,27.7163,27.7835,27.7095,27.7431,75600.0
2008-08-22 14:45:00,41.26,41.26,41.16,41.18,77300.0,27.7431,27.7431,27.6759,27.6894,77300.0
2008-08-22 14:50:00,41.17,41.2,41.16,41.17,25900.0,27.6826,27.7028,27.6759,27.6826,25900.0
2008-08-22 14:55:00,41.16,41.23,41.16,41.22,52100.0,27.6759,27.723,27.6759,27.7163,52100.0
2008-08-22 15:00:00,41.23,41.25,41.15,41.15,78300.0,27.723,27.7364,27.6692,27.6692,78300.0
2008-08-22 15:05:00,41.15,41.15,41.1,41.15,93400.0,27.6692,27.6692,27.6356,27.6692,93400.0
2008-08-22 15:10:00,41.15,41.21,41.13,41.15,87300.0,27.6692,27.7095,27.6557,27.6692,87300.0
2008-08-22 15:15:00,41.15,41.18,41.13,41.16,49300.0,27.6692,27.6894,27.6557,27.6759,49300.0
2008-08-22 15:20:00,41.17,41.17,41.09,41.12,164100.0,27.6826,27.6826,27.6288,27.649,164100.0
2008-08-22 15:25:00,41.11,41.12,41.08,41.08,120900.0,27.6423,27.649,27.6221,27.6221,120900.0
2008-08-22 15:30:00,41.08,41.17,41.06,41.17,274500.0,27.6221,27.6826,27.6087,27.6826,274500.0
2008-08-22 15:35:00,41.16,41.26,41.14,41.22,182300.0,27.6759,27.7431,27.6625,27.7163,182300.0
2008-08-22 15:40:00,41.22,41.27,41.22,41.26,257200.0,27.7163,27.7499,27.7163,27.7431,257200.0
2008-08-22 15:45:00,41.26,41.34,41.25,41.33,460400.0,27.7431,27.7969,27.7364,27.7902,460400.0
2008-08-22 15:50:00,41.34,41.43,41.33,41.39,851200.0,27.7969,27.8575,27.7902,27.8306,851200.0
2008-08-22 15:55:00,41.39,41.47,41.26,41.29,2381300.0,27.8306,27.8844,27.7431,27.7633,2381300.0
2008-08-22 16:00:00,41.28,41.43,41.25,41.42,5174100.0,27.7566,27.8575,27.7364,27.8507,5174100.0
2008-08-22 16:05:00,41.3,41.3,41.27,41.27,8600.0,27.77,27.77,27.7499,27.7499,8600.0
2008-08-22 16:10:00,41.4,41.4,41.4,41.4,1700.0,27.8373,27.8373,27.8373,27.8373,1700.0
2008-08-25 09:30:00,41.63,41.65,41.43,41.43,186400.0,27.9919,28.0054,27.8575,27.8575,186400.0
2008-08-25 09:35:00,41.43,41.52,41.4,41.5,245600.0,27.8575,27.918,27.8373,27.9045,245600.0
2008-08-25 09:40:00,41.5,41.56,41.41,41.44,193100.0,27.9045,27.9449,27.844,27.8642,193100.0
2008-08-25 09:45:00,41.44,41.53,41.4,41.51,148700.0,27.8642,27.9247,27.8373,27.9112,148700.0
2008-08-25 09:50:00,41.52,41.52,41.44,41.44,84100.0,27.918,27.918,27.8642,27.8642,84100.0
2008-08-25 09:55:00,41.45,41.53,41.45,41.49,102200.0,27.8709,27.9247,27.8709,27.8978,102200.0
2008-08-25 10:00:00,41.5,41.63,41.38,41.42,374800.0,27.9045,27.9919,27.8238,27.8507,374800.0
2008-08-25 10:05:00,41.42,41.5,41.39,41.42,175600.0,27.8507,27.9045,27.8306,27.8507,175600.0
2008-08-25 10:10:00,41.41,41.55,41.39,41.53,128500.0,27.844,27.9381,27.8306,27.9247,128500.0
2008-08-25 10:15:00,41.53,41.62,41.53,41.56,99600.0,27.9247,27.9852,27.9247,27.9449,99600.0
2008-08-25 10:20:00,41.57,41.63,41.56,41.6,60200.0,27.9516,27.9919,27.9449,27.9718,60200.0
2008-08-25 10:25:00,41.6,41.63,41.54,41.54,75800.0,27.9718,27.9919,27.9314,27.9314,75800.0
2008-08-25 10:30:00,41.54,41.55,41.47,41.49,116700.0,27.9314,27.9381,27.8844,27.8978,116700.0
2008-08-25 10:35:00,41.49,41.49,41.43,41.43,60000.0,27.8978,27.8978,27.8575,27.8575,60000.0
2008-08-25 10:40:00,41.44,41.45,40.93,41.31,498000.0,27.8642,27.8709,27.5213,27.7768,498000.0
2008-08-25 10:45:00,41.31,41.33,41.17,41.22,408700.0,27.7768,27.7902,27.6826,27.7163,408700.0
2008-08-25 10:50:00,41.22,41.24,41.14,41.19,85900.0,27.7163,27.7297,27.6625,27.6961,85900.0
2008-08-25 10:55:00,41.19,41.25,41.19,41.25,61800.0,27.6961,27.7364,27.6961,27.7364,61800.0
2008-08-25 11:00:00,41.25,41.26,41.17,41.22,74300.0,27.7364,27.7431,27.6826,27.7163,74300.0
2008-08-25 11:05:00,41.22,41.24,41.2,41.23,77400.0,27.7163,27.7297,27.7028,27.723,77400.0
2008-08-25 11:10:00,41.22,41.22,41.17,41.17,20400.0,27.7163,27.7163,27.6826,27.6826,20400.0
2008-08-25 11:15:00,41.17,41.18,41.12,41.14,50200.0,27.6826,27.6894,27.649,27.6625,50200.0
2008-08-25 11:20:00,41.15,41.19,41.13,41.17,66000.0,27.6692,27.6961,27.6557,27.6826,66000.0
2008-08-25 11:25:00,41.17,41.2,41.15,41.17,42700.0,27.6826,27.7028,27.6692,27.6826,42700.0
2008-08-25 11:30:00,41.16,41.17,41.1,41.14,53700.0,27.6759,27.6826,27.6356,27.6625,53700.0
2008-08-25 11:35:00,41.13,41.16,41.09,41.14,67700.0,27.6557,27.6759,27.6288,27.6625,67700.0
2008-08-25 11:40:00,41.14,41.2,41.11,41.19,55800.0,27.6625,27.7028,27.6423,27.6961,55800.0
2008-08-25 11:45:00,41.19,41.21,41.15,41.2,48500.0,27.6961,27.7095,27.6692,27.7028,48500.0
2008-08-25 11:50:00,41.19,41.23,41.18,41.18,90700.0,27.6961,27.723,27.6894,27.6894,90700.0
2008-08-25 11:55:00,41.19,41.19,41.0,41.01,120400.0,27.6961,27.6961,27.5683,27.575,120400.0
2008-08-25 12:00:00,41.01,41.04,40.95,40.97,123400.0,27.575,27.5952,27.5347,27.5482,123400.0
2008-08-25 12:05:00,40.96,41.0,40.92,40.97,192800.0,27.5414,27.5683,27.5145,27.5482,192800.0
2008-08-25 12:10:00,40.97,40.98,40.94,40.95,82000.0,27.5482,27.5549,27.528,27.5347,82000.0
2008-08-25 12:15:00,40.96,40.98,40.91,40.96,108400.0,27.5414,27.5549,27.5078,27.5414,108400.0
2008-08-25 12:20:00,40.97,41.02,40.94,41.0,91200.0,27.5482,27.5818,27.528,27.5683,91200.0
2008-08-25 12:25:00,41.0,41.02,40.96,41.01,101900.0,27.5683,27.5818,27.5414,27.575,101900.0
2008-08-25 12:30:00,41.0,41.03,40.99,41.02,65900.0,27.5683,27.5885,27.5616,27.5818,65900.0
2008-08-25 12:35:00,41.03,41.07,41.02,41.05,91600.0,27.5885,27.6154,27.5818,27.6019,91600.0
2008-08-25 12:40:00,41.05,41.07,41.02,41.03,52300.0,27.6019,27.6154,27.5818,27.5885,52300.0
2008-08-25 12:45:00,41.04,41.09,41.04,41.05,54400.0,27.5952,27.6288,27.5952,27.6019,54400.0
2008-08-25 12:50:00,41.05,41.06,41.0,41.03,42500.0,27.6019,27.6087,27.5683,27.5885,42500.0
2008-08-25 12:55:00,41.03,41.1,41.0,41.03,80200.0,27.5885,27.6356,27.5683,27.5885,80200.0
2008-08-25 13:00:00,41.02,41.14,41.01,41.12,76800.0,27.5818,27.6625,27.575,27.649,76800.0
2008-08-25 13:05:00,41.14,41.23,41.1,41.22,129000.0,27.6625,27.723,27.6356,27.7163,129000.0
2008-08-25 13:10:00,41.22,41.28,41.21,41.27,195500.0,27.7163,27.7566,27.7095,27.7499,195500.0
2008-08-25 13:15:00,41.27,41.3,41.22,41.22,116300.0,27.7499,27.77,27.7163,27.7163,116300.0
2008-08-25 13:20:00,41.21,41.25,41.21,41.25,84500.0,27.7095,27.7364,27.7095,27.7364,84500.0
2008-08-25 13:25:00,41.26,41.32,41.26,41.28,233300.0,27.7431,27.7835,27.7431,27.7566,233300.0
2008-08-25 13:30:00,41.28,41.3,41.24,41.25,32500.0,27.7566,27.77,27.7297,27.7364,32500.0
2008-08-25 13:35:00,41.24,41.33,41.24,41.32,134500.0,27.7297,27.7902,27.7297,27.7835,134500.0
2008-08-25 13:40:00,41.32,41.34,41.25,41.27,150800.0,27.7835,27.7969,27.7364,27.7499,150800.0
2008-08-25 13:45:00,41.27,41.27,41.19,41.23,40500.0,27.7499,27.7499,27.6961,27.723,40500.0
2008-08-25 13:50:00,41.23,41.29,41.23,41.28,58600.0,27.723,27.7633,27.723,27.7566,58600.0
2008-08-25 13:55:00,41.28,41.31,41.25,41.25,29700.0,27.7566,27.7768,27.7364,27.7364,29700.0
2008-08-25 14:00:00,41.27,41.29,41.25,41.27,72700.0,27.7499,27.7633,27.7364,27.7499,72700.0
2008-08-25 14:05:00,41.26,41.31,41.23,41.27,53500.0,27.7431,27.7768,27.723,27.7499,53500.0
2008-08-25 14:10:00,41.26,41.28,41.21,41.21,33800.0,27.7431,27.7566,27.7095,27.7095,33800.0
2008-08-25 14:15:00,41.2,41.21,41.13,41.14,100100.0,27.7028,27.7095,27.6557,27.6625,100100.0
2008-08-25 14:20:00,41.15,41.16,41.09,41.1,97800.0,27.6692,27.6759,27.6288,27.6356,97800.0
2008-08-25 14:25:00,41.1,41.17,41.09,41.15,50700.0,27.6356,27.6826,27.6288,27.6692,50700.0
2008-08-25 14:30:00,41.15,41.16,41.13,41.14,16300.0,27.6692,27.6759,27.6557,27.6625,16300.0
2008-08-25 14:35:00,41.14,41.14,41.11,41.14,29500.0,27.6625,27.6625,27.6423,27.6625,29500.0
2008-08-25 14:40:00,41.15,41.22,41.14,41.21,34100.0,27.6692,27.7163,27.6625,27.7095,34100.0
2008-08-25 14:45:00,41.22,41.27,41.22,41.23,41100.0,27.7163,27.7499,27.7163,27.723,41100.0
2008-08-25 14:50:00,41.22,41.26,41.15,41.18,1056400.0,27.7163,27.7431,27.6692,27.6894,1056400.0
2008-08-25 14:55:00,41.18,41.18,41.08,41.09,77400.0,27.6894,27.6894,27.6221,27.6288,77400.0
2008-08-25 15:00:00,41.09,41.15,41.08,41.12,41500.0,27.6288,27.6692,27.6221,27.649,41500.0
2008-08-25 15:05:00,41.11,41.11,41.06,41.1,29700.0,27.6423,27.6423,27.6087,27.6356,29700.0
2008-08-25 15:10:00,41.1,41.14,41.09,41.09,52700.0,27.6356,27.6625,27.6288,27.6288,52700.0
2008-08-25 15:15:00,41.1,41.15,41.09,41.12,48200.0,27.6356,27.6692,27.6288,27.649,48200.0
2008-08-25 15:20:00,41.11,41.12,41.04,41.05,45000.0,27.6423,27.649,27.5952,27.6019,45000.0
2008-08-25 15:25:00,41.05,41.08,41.03,41.06,47800.0,27.6019,27.6221,27.5885,27.6087,47800.0
2008-08-25 15:30:00,41.06,41.07,40.98,41.0,140500.0,27.6087,27.6154,27.5549,27.5683,140500.0
2008-08-25 15:35:00,41.01,41.06,40.97,40.98,81000.0,27.575,27.6087,27.5482,27.5549,81000.0
2008-08-25 15:40:00,40.99,40.99,40.92,40.97,253600.0,27.5616,27.5616,27.5145,27.5482,253600.0
2008-08-25 15:45:00,40.98,41.04,40.96,40.98,255000.0,27.5549,27.5952,27.5414,27.5549,255000.0
2008-08-25 15:50:00,40.98,41.01,40.95,40.98,529000.0,27.5549,27.575,27.5347,27.5549,529000.0
2008-08-25 15:55:00,40.98,40.99,40.86,40.92,1387800.0,27.5549,27.5616,27.4742,27.5145,1387800.0
2008-08-25 16:00:00,40.92,40.97,40.79,40.86,6258900.0,27.5145,27.5482,27.4271,27.4742,6258900.0
2008-08-25 16:05:00,40.68,40.86,40.64,40.79,42100.0,27.3532,27.4742,27.3263,27.4271,42100.0
2008-08-25 16:10:00,40.67,40.8,40.66,40.8,17800.0,27.3464,27.4338,27.3397,27.4338,17800.0
2008-08-26 09:30:00,41.66,41.73,41.48,41.57,587900.0,28.0121,28.0592,27.8911,27.9516,587900.0
2008-08-26 09:35:00,41.58,41.65,41.52,41.63,142800.0,27.9583,28.0054,27.918,27.9919,142800.0
2008-08-26 09:40:00,41.64,41.85,41.61,41.84,244900.0,27.9987,28.1399,27.9785,28.1331,244900.0
2008-08-26 09:45:00,41.83,41.85,41.64,41.72,329800.0,28.1264,28.1399,27.9987,28.0525,329800.0
2008-08-26 09:50:00,41.72,41.75,41.71,41.72,65400.0,28.0525,28.0726,28.0457,28.0525,65400.0
2008-08-26 09:55:00,41.72,41.73,41.67,41.71,214300.0,28.0525,28.0592,28.0188,28.0457,214300.0
2008-08-26 10:00:00,41.71,41.81,41.68,41.8,223600.0,28.0457,28.113,28.0256,28.1062,223600.0
2008-08-26 10:05:00,41.81,41.83,41.75,41.76,106300.0,28.113,28.1264,28.0726,28.0793,106300.0
2008-08-26 10:10:00,41.77,41.81,41.74,41.75,170400.0,28.0861,28.113,28.0659,28.0726,170400.0
2008-08-26 10:15:00,41.74,41.74,41.7,41.71,172000.0,28.0659,28.0659,28.039,28.0457,172000.0
2008-08-26 10:20:00,41.71,41.77,41.71,41.74,30300.0,28.0457,28.0861,28.0457,28.0659,30300.0
2008-08-26 10:25:00,41.75,41.79,41.72,41.77,67600.0,28.0726,28.0995,28.0525,28.0861,67600.0
2008-08-26 10:30:00,41.78,41.93,41.78,41.92,185800.0,28.0928,28.1937,28.0928,28.1869,185800.0
2008-08-26 10:35:00,41.92,41.99,41.89,41.97,161400.0,28.1869,28.234,28.1668,28.2206,161400.0
2008-08-26 10:40:00,41.97,42.0,41.96,41.97,240500.0,28.2206,28.2407,28.2138,28.2206,240500.0
2008-08-26 10:45:00,41.97,41.99,41.96,41.97,69800.0,28.2206,28.234,28.2138,28.2206,69800.0
2008-08-26 10:50:00,41.97,41.99,41.95,41.96,60400.0,28.2206,28.234,28.2071,28.2138,60400.0
2008-08-26 10:55:00,41.95,41.97,41.95,41.96,56100.0,28.2071,28.2206,28.2071,28.2138,56100.0
2008-08-26 11:00:00,41.97,42.0,41.96,42.0,43800.0,28.2206,28.2407,28.2138,28.2407,43800.0
2008-08-26 11:05:00,42.0,42.0,41.91,41.96,152000.0,28.2407,28.2407,28.1802,28.2138,152000.0
2008-08-26 11:10:00,41.95,41.95,41.81,41.83,136600.0,28.2071,28.2071,28.113,28.1264,136600.0
2008-08-26 11:15:00,41.82,41.85,41.82,41.85,64600.0,28.1197,28.1399,28.1197,28.1399,64600.0
2008-08-26 11:20:00,41.85,41.87,41.8,41.81,95800.0,28.1399,28.1533,28.1062,28.113,95800.0
2008-08-26 11:25:00,41.81,41.86,41.81,41.86,61200.0,28.113,28.1466,28.113,28.1466,61200.0
2008-08-26 11:30:00,41.86,41.86,41.79,41.8,127600.0,28.1466,28.1466,28.0995,28.1062,127600.0
2008-08-26 11:35:00,41.8,41.84,41.77,41.79,126700.0,28.1062,28.1331,28.0861,28.0995,126700.0
2008-08-26 11:40:00,41.79,41.82,41.76,41.77,72200.0,28.0995,28.1197,28.0793,28.0861,72200.0
2008-08-26 11:45:00,41.77,41.79,41.77,41.79,36400.0,28.0861,28.0995,28.0861,28.0995,36400.0
2008-08-26 11:50:00,41.79,41.84,41.79,41.83,105600.0,28.0995,28.1331,28.0995,28.1264,105600.0
2008-08-26 11:55:00,41.82,41.86,41.8,41.84,76000.0,28.1197,28.1466,28.1062,28.1331,76000.0
2008-08-26 12:00:00,41.83,41.86,41.82,41.85,30900.0,28.1264,28.1466,28.1197,28.1399,30900.0
2008-08-26 12:05:00,41.86,41.87,41.85,41.85,23600.0,28.1466,28.1533,28.1399,28.1399,23600.0
2008-08-26 12:10:00,41.85,41.88,41.85,41.88,70800.0,28.1399,28.16,28.1399,28.16,70800.0
2008-08-26 12:15:00,41.88,41.88,41.87,41.88,37800.0,28.16,28.16,28.1533,28.16,37800.0
2008-08-26 12:20:00,41.88,41.9,41.88,41.89,37400.0,28.16,28.1735,28.16,28.1668,37400.0
2008-08-26 12:25:00,41.9,41.9,41.81,41.86,44100.0,28.1735,28.1735,28.113,28.1466,44100.0
2008-08-26 12:30:00,41.86,41.9,41.85,41.88,71000.0,28.1466,28.1735,28.1399,28.16,71000.0
2008-08-26 12:35:00,41.88,41.89,41.86,41.86,89600.0,28.16,28.1668,28.1466,28.1466,89600.0
2008-08-26 12:40:00,41.86,41.9,41.82,41.9,88400.0,28.1466,28.1735,28.1197,28.1735,88400.0
2008-08-26 12:45:00,41.89,41.89,41.86,41.86,48900.0,28.1668,28.1668,28.1466,28.1466,48900.0
2008-08-26 12:50:00,41.87,41.87,41.82,41.87,43700.0,28.1533,28.1533,28.1197,28.1533,43700.0
2008-08-26 12:55:00,41.86,41.87,41.85,41.87,11000.0,28.1466,28.1533,28.1399,28.1533,11000.0
2008-08-26 13:00:00,41.86,41.86,41.81,41.84,22700.0,28.1466,28.1466,28.113,28.1331,22700.0
2008-08-26 13:05:00,41.83,41.88,41.83,41.86,60200.0,28.1264,28.16,28.1264,28.1466,60200.0
2008-08-26 13:10:00,41.87,41.88,41.83,41.84,43900.0,28.1533,28.16,28.1264,28.1331,43900.0
2008-08-26 13:15:00,41.83,41.83,41.8,41.82,14500.0,28.1264,28.1264,28.1062,28.1197,14500.0
2008-08-26 13:20:00,41.82,41.88,41.82,41.87,38600.0,28.1197,28.16,28.1197,28.1533,38600.0
2008-08-26 13:25:00,41.87,41.9,41.82,41.82,447800.0,28.1533,28.1735,28.1197,28.1197,447800.0
2008-08-26 13:30:00,41.82,41.82,41.78,41.8,104000.0,28.1197,28.1197,28.0928,28.1062,104000.0
2008-08-26 13:35:00,41.8,41.81,41.79,41.8,47700.0,28.1062,28.113,28.0995,28.1062,47700.0
2008-08-26 13:40:00,41.8,41.82,41.78,41.79,86100.0,28.1062,28.1197,28.0928,28.0995,86100.0
2008-08-26 13:45:00,41.79,41.79,41.72,41.74,62800.0,28.0995,28.0995,28.0525,28.0659,62800.0
2008-08-26 13:50:00,41.74,41.83,41.74,41.8,46400.0,28.0659,28.1264,28.0659,28.1062,46400.0
2008-08-26 13:55:00,41.8,41.82,41.79,41.82,12400.0,28.1062,28.1197,28.0995,28.1197,12400.0
2008-08-26 14:00:00,41.81,41.81,41.71,41.75,154100.0,28.113,28.113,28.0457,28.0726,154100.0
2008-08-26 14:05:00,41.76,41.86,41.72,41.85,112300.0,28.0793,28.1466,28.0525,28.1399,112300.0
2008-08-26 14:10:00,41.83,41.88,41.82,41.85,99200.0,28.1264,28.16,28.1197,28.1399,99200.0
2008-08-26 14:15:00,41.85,41.87,41.78,41.8,89300.0,28.1399,28.1533,28.0928,28.1062,89300.0
2008-08-26 14:20:00,41.81,41.84,41.75,41.75,99800.0,28.113,28.1331,28.0726,28.0726,99800.0
2008-08-26 14:25:00,41.74,41.78,41.69,41.78,193100.0,28.0659,28.0928,28.0323,28.0928,193100.0
2008-08-26 14:30:00,41.78,41.8,41.74,41.76,81100.0,28.0928,28.1062,28.0659,28.0793,81100.0
2008-08-26 14:35:00,41.76,41.77,41.63,41.76,233500.0,28.0793,28.0861,27.9919,28.0793,233500.0
2008-08-26 14:40:00,41.76,41.77,41.71,41.71,34300.0,28.0793,28.0861,28.0457,28.0457,34300.0
2008-08-26 14:45:00,41.7,41.79,41.7,41.78,57600.0,28.039,28.0995,28.039,28.0928,57600.0
2008-08-26 14:50:00,41.77,41.77,41.73,41.75,33400.0,28.0861,28.0861,28.0592,28.0726,33400.0
2008-08-26 14:55:00,41.76,41.77,41.69,41.69,70400.0,28.0793,28.0861,28.0323,28.0323,70400.0
2008-08-26 15:00:00,41.68,41.71,41.67,41.69,174800.0,28.0256,28.0457,28.0188,28.0323,174800.0
2008-08-26 15:05:00,41.69,41.74,41.68,41.73,79400.0,28.0323,28.0659,28.0256,28.0592,79400.0
2008-08-26 15:10:00,41.72,41.72,41.65,41.71,247700.0,28.0525,28.0525,28.0054,28.0457,247700.0
2008-08-26 15:15:00,41.71,41.8,41.71,41.76,49100.0,28.0457,28.1062,28.0457,28.0793,49100.0
2008-08-26 15:20:00,41.76,41.78,41.74,41.77,56000.0,28.0793,28.0928,28.0659,28.0861,56000.0
2008-08-26 15:25:00,41.77,41.84,41.76,41.83,71800.0,28.0861,28.1331,28.0793,28.1264,71800.0
2008-08-26 15:30:00,41.84,41.88,41.84,41.86,70900.0,28.1331,28.16,28.1331,28.1466,70900.0
2008-08-26 15:35:00,41.86,41.9,41.86,41.89,93300.0,28.1466,28.1735,28.1466,28.1668,93300.0
2008-08-26 15:40:00,41.89,41.95,41.83,41.83,269900.0,28.1668,28.2071,28.1264,28.1264,269900.0
2008-08-26 15:45:00,41.84,41.91,41.84,41.87,284000.0,28.1331,28.1802,28.1331,28.1533,284000.0
2008-08-26 15:50:00,41.87,41.94,41.85,41.86,242900.0,28.1533,28.2004,28.1399,28.1466,242900.0
2008-08-26 15:55:00,41.86,41.98,41.77,41.85,1482700.0,28.1466,28.2273,28.0861,28.1399,1482700.0
2008-08-26 16:00:00,41.96,42.0,41.8,41.99,6376200.0,28.2138,28.2407,28.1062,28.234,6376200.0
2008-08-26 16:05:00,41.99,42.0,41.95,41.96,6600.0,28.234,28.2407,28.2071,28.2138,6600.0
2008-08-26 16:10:00,41.99,42.0,41.84,41.98,360200.0,28.234,28.2407,28.1331,28.2273,360200.0
2008-08-27 09:30:00,42.64,42.89,42.64,42.8,570200.0,28.6711,28.8392,28.6711,28.7786,570200.0
2008-08-27 09:35:00,42.8,42.95,42.78,42.93,433200.0,28.7786,28.8795,28.7652,28.8661,433200.0
2008-08-27 09:40:00,42.92,42.93,42.85,42.86,298400.0,28.8593,28.8661,28.8123,28.819,298400.0
2008-08-27 09:45:00,42.86,42.87,42.79,42.81,284000.0,28.819,28.8257,28.7719,28.7854,284000.0
2008-08-27 09:50:00,42.81,42.81,42.78,42.79,128900.0,28.7854,28.7854,28.7652,28.7719,128900.0
2008-08-27 09:55:00,42.79,42.87,42.78,42.87,200400.0,28.7719,28.8257,28.7652,28.8257,200400.0
2008-08-27 10:00:00,42.87,42.98,42.86,42.97,210100.0,28.8257,28.8997,28.819,28.893,210100.0
2008-08-27 10:05:00,42.97,43.03,42.95,42.98,403400.0,28.893,28.9333,28.8795,28.8997,403400.0
2008-08-27 10:10:00,42.98,43.04,42.97,42.98,161200.0,28.8997,28.94,28.893,28.8997,161200.0
2008-08-27 10:15:00,42.99,43.08,42.98,43.05,203500.0,28.9064,28.9669,28.8997,28.9467,203500.0
2008-08-27 10:20:00,43.06,43.1,43.02,43.04,276400.0,28.9535,28.9804,28.9266,28.94,276400.0
2008-08-27 10:25:00,43.04,43.14,43.02,43.12,279500.0,28.94,29.0073,28.9266,28.9938,279500.0
2008-08-27 10:30:00,43.13,43.13,43.06,43.09,289600.0,29.0005,29.0005,28.9535,28.9736,289600.0
2008-08-27 10:35:00,43.08,43.16,43.06,43.15,242900.0,28.9669,29.0207,28.9535,29.014,242900.0
2008-08-27 10:40:00,43.15,43.19,43.1,43.11,439900.0,29.014,29.0409,28.9804,28.9871,439900.0
2008-08-27 10:45:00,43.11,43.19,43.1,43.15,521400.0,28.9871,29.0409,28.9804,29.014,521400.0
2008-08-27 10:50:00,43.16,43.18,43.05,43.06,221600.0,29.0207,29.0342,28.9467,28.9535,221600.0
2008-08-27 10:55:00,43.06,43.07,42.93,43.0,484600.0,28.9535,28.9602,28.8661,28.9131,484600.0
2008-08-27 11:00:00,43.0,43.0,42.91,42.91,131700.0,28.9131,28.9131,28.8526,28.8526,131700.0
2008-08-27 11:05:00,42.9,43.02,42.9,43.0,94600.0,28.8459,28.9266,28.8459,28.9131,94600.0
2008-08-27 11:10:00,43.0,43.08,42.99,43.05,116200.0,28.9131,28.9669,28.9064,28.9467,116200.0
2008-08-27 11:15:00,43.05,43.09,43.02,43.06,108900.0,28.9467,28.9736,28.9266,28.9535,108900.0
2008-08-27 11:20:00,43.05,43.11,43.04,43.05,138400.0,28.9467,28.9871,28.94,28.9467,138400.0
2008-08-27 11:25:00,43.05,43.05,43.03,43.03,58100.0,28.9467,28.9467,28.9333,28.9333,58100.0
2008-08-27 11:30:00,43.03,43.05,42.99,43.05,224300.0,28.9333,28.9467,28.9064,28.9467,224300.0
2008-08-27 11:35:00,43.05,43.06,42.99,43.02,82600.0,28.9467,28.9535,28.9064,28.9266,82600.0
2008-08-27 11:40:00,43.03,43.07,43.03,43.07,58200.0,28.9333,28.9602,28.9333,28.9602,58200.0
2008-08-27 11:45:00,43.07,43.08,42.98,42.98,137200.0,28.9602,28.9669,28.8997,28.8997,137200.0
2008-08-27 11:50:00,42.99,43.01,42.97,43.01,133900.0,28.9064,28.9198,28.893,28.9198,133900.0
2008-08-27 11:55:00,43.01,43.03,42.99,43.03,50400.0,28.9198,28.9333,28.9064,28.9333,50400.0
2008-08-27 12:00:00,43.03,43.08,43.02,43.04,54500.0,28.9333,28.9669,28.9266,28.94,54500.0
2008-08-27 12:05:00,43.05,43.1,43.05,43.1,111100.0,28.9467,28.9804,28.9467,28.9804,111100.0
2008-08-27 12:10:00,43.1,43.13,43.07,43.1,109900.0,28.9804,29.0005,28.9602,28.9804,109900.0
2008-08-27 12:15:00,43.11,43.19,43.0,43.19,144800.0,28.9871,29.0409,28.9131,29.0409,144800.0
2008-08-27 12:20:00,43.19,43.22,43.18,43.2,107000.0,29.0409,29.061,29.0342,29.0476,107000.0
2008-08-27 12:25:00,43.2,43.21,43.15,43.15,54400.0,29.0476,29.0543,29.014,29.014,54400.0
2008-08-27 12:30:00,43.16,43.22,43.15,43.2,50800.0,29.0207,29.061,29.014,29.0476,50800.0
2008-08-27 12:35:00,43.21,43.23,43.17,43.19,51900.0,29.0543,29.0678,29.0274,29.0409,51900.0
2008-08-27 12:40:00,43.19,43.24,43.18,43.22,81100.0,29.0409,29.0745,29.0342,29.061,81100.0
2008-08-27 12:45:00,43.23,43.28,43.23,43.27,209500.0,29.0678,29.1014,29.0678,29.0947,209500.0
2008-08-27 12:50:00,43.27,43.3,43.26,43.3,58300.0,29.0947,29.1148,29.0879,29.1148,58300.0
2008-08-27 12:55:00,43.29,43.3,43.19,43.21,256700.0,29.1081,29.1148,29.0409,29.0543,256700.0
2008-08-27 13:00:00,43.2,43.22,43.18,43.19,117300.0,29.0476,29.061,29.0342,29.0409,117300.0
2008-08-27 13:05:00,43.2,43.21,43.17,43.2,55400.0,29.0476,29.0543,29.0274,29.0476,55400.0
2008-08-27 13:10:00,43.19,43.21,43.18,43.21,71700.0,29.0409,29.0543,29.0342,29.0543,71700.0
2008-08-27 13:15:00,43.21,43.23,43.2,43.22,55800.0,29.0543,29.0678,29.0476,29.061,55800.0
2008-08-27 13:20:00,43.21,43.21,43.13,43.13,179200.0,29.0543,29.0543,29.0005,29.0005,179200.0
2008-08-27 13:25:00,43.13,43.18,43.13,43.18,53000.0,29.0005,29.0342,29.0005,29.0342,53000.0
2008-08-27 13:30:00,43.17,43.19,43.1,43.15,330500.0,29.0274,29.0409,28.9804,29.014,330500.0
2008-08-27 13:35:00,43.15,43.23,43.15,43.23,57000.0,29.014,29.0678,29.014,29.0678,57000.0
2008-08-27 13:40:00,43.22,43.24,43.22,43.24,39600.0,29.061,29.0745,29.061,29.0745,39600.0
2008-08-27 13:45:00,43.23,43.25,43.21,43.23,38700.0,29.0678,29.0812,29.0543,29.0678,38700.0
2008-08-27 13:50:00,43.23,43.23,43.18,43.2,87900.0,29.0678,29.0678,29.0342,29.0476,87900.0
2008-08-27 13:55:00,43.2,43.24,43.19,43.2,65000.0,29.0476,29.0745,29.0409,29.0476,65000.0
2008-08-27 14:00:00,43.21,43.24,43.2,43.24,62900.0,29.0543,29.0745,29.0476,29.0745,62900.0
2008-08-27 14:05:00,43.25,43.27,43.23,43.26,80900.0,29.0812,29.0947,29.0678,29.0879,80900.0
2008-08-27 14:10:00,43.26,43.26,43.21,43.22,116300.0,29.0879,29.0879,29.0543,29.061,116300.0
2008-08-27 14:15:00,43.22,43.27,43.22,43.27,76400.0,29.061,29.0947,29.061,29.0947,76400.0
2008-08-27 14:20:00,43.27,43.32,43.25,43.32,165900.0,29.0947,29.1283,29.0812,29.1283,165900.0
2008-08-27 14:25:00,43.32,43.38,43.32,43.35,93700.0,29.1283,29.1686,29.1283,29.1485,93700.0
2008-08-27 14:30:00,43.36,43.36,43.32,43.34,55200.0,29.1552,29.1552,29.1283,29.1417,55200.0
2008-08-27 14:35:00,43.34,43.36,43.33,43.35,90600.0,29.1417,29.1552,29.135,29.1485,90600.0
2008-08-27 14:40:00,43.36,43.42,43.35,43.42,95000.0,29.1552,29.1955,29.1485,29.1955,95000.0
2008-08-27 14:45:00,43.42,43.43,43.38,43.38,120900.0,29.1955,29.2023,29.1686,29.1686,120900.0
2008-08-27 14:50:00,43.38,43.38,43.3,43.3,102500.0,29.1686,29.1686,29.1148,29.1148,102500.0
2008-08-27 14:55:00,43.31,43.31,43.25,43.26,66400.0,29.1216,29.1216,29.0812,29.0879,66400.0
2008-08-27 15:00:00,43.26,43.28,43.23,43.24,59800.0,29.0879,29.1014,29.0678,29.0745,59800.0
2008-08-27 15:05:00,43.23,43.29,43.21,43.29,123000.0,29.0678,29.1081,29.0543,29.1081,123000.0
2008-08-27 15:10:00,43.28,43.29,43.2,43.21,134200.0,29.1014,29.1081,29.0476,29.0543,134200.0
2008-08-27 15:15:00,43.21,43.22,43.14,43.15,174300.0,29.0543,29.061,29.0073,29.014,174300.0
2008-08-27 15:20:00,43.16,43.21,43.12,43.18,168600.0,29.0207,29.0543,28.9938,29.0342,168600.0
2008-08-27 15:25:00,43.17,43.19,43.11,43.14,246200.0,29.0274,29.0409,28.9871,29.0073,246200.0
2008-08-27 15:30:00,43.14,43.21,43.1,43.21,358600.0,29.0073,29.0543,28.9804,29.0543,358600.0
2008-08-27 15:35:00,43.21,43.24,43.18,43.19,241400.0,29.0543,29.0745,29.0342,29.0409,241400.0
2008-08-27 15:40:00,43.19,43.3,43.17,43.3,537800.0,29.0409,29.1148,29.0274,29.1148,537800.0
2008-08-27 15:45:00,43.29,43.32,43.22,43.27,572900.0,29.1081,29.1283,29.061,29.0947,572900.0
2008-08-27 15:50:00,43.27,43.33,43.22,43.31,749300.0,29.0947,29.135,29.061,29.1216,749300.0
2008-08-27 15:55:00,43.32,43.48,43.25,43.44,2329800.0,29.1283,29.2359,29.0812,29.209,2329800.0
2008-08-27 16:00:00,43.44,43.46,43.13,43.35,10185600.0,29.209,29.2224,29.0005,29.1485,10185600.0
2008-08-27 16:05:00,43.28,43.31,43.18,43.19,41600.0,29.1014,29.1216,29.0342,29.0409,41600.0
2008-08-27 16:10:00,43.19,43.35,43.14,43.24,6400.0,29.0409,29.1485,29.0073,29.0745,6400.0
2008-08-28 09:30:00,42.63,42.74,42.51,42.62,689000.0,28.6643,28.7383,28.5836,28.6576,689000.0
2008-08-28 09:35:00,42.62,42.75,42.59,42.66,293600.0,28.6576,28.745,28.6374,28.6845,293600.0
2008-08-28 09:40:00,42.65,42.66,42.53,42.6,364800.0,28.6778,28.6845,28.5971,28.6442,364800.0
2008-08-28 09:45:00,42.6,42.61,42.49,42.5,360900.0,28.6442,28.6509,28.5702,28.5769,360900.0
2008-08-28 09:50:00,42.51,42.55,42.47,42.54,327900.0,28.5836,28.6105,28.5568,28.6038,327900.0
2008-08-28 09:55:00,42.54,42.63,42.54,42.6,168800.0,28.6038,28.6643,28.6038,28.6442,168800.0
2008-08-28 10:00:00,42.61,42.64,42.52,42.54,243500.0,28.6509,28.6711,28.5904,28.6038,243500.0
2008-08-28 10:05:00,42.54,42.57,42.45,42.46,418500.0,28.6038,28.624,28.5433,28.55,418500.0
2008-08-28 10:10:00,42.45,42.58,42.45,42.58,142800.0,28.5433,28.6307,28.5433,28.6307,142800.0
2008-08-28 10:15:00,42.58,42.63,42.56,42.57,280100.0,28.6307,28.6643,28.6173,28.624,280100.0
2008-08-28 10:20:00,42.57,42.59,42.5,42.51,203900.0,28.624,28.6374,28.5769,28.5836,203900.0
2008-08-28 10:25:00,42.5,42.51,42.44,42.49,220000.0,28.5769,28.5836,28.5366,28.5702,220000.0
2008-08-28 10:30:00,42.48,42.52,42.47,42.51,88300.0,28.5635,28.5904,28.5568,28.5836,88300.0
2008-08-28 10:35:00,42.51,42.55,42.44,42.45,171300.0,28.5836,28.6105,28.5366,28.5433,171300.0
2008-08-28 10:40:00,42.44,42.52,42.4,42.52,192100.0,28.5366,28.5904,28.5097,28.5904,192100.0
2008-08-28 10:45:00,42.52,42.59,42.52,42.56,167300.0,28.5904,28.6374,28.5904,28.6173,167300.0
2008-08-28 10:50:00,42.55,42.63,42.52,42.56,269400.0,28.6105,28.6643,28.5904,28.6173,269400.0
2008-08-28 10:55:00,42.58,42.58,42.54,42.56,85500.0,28.6307,28.6307,28.6038,28.6173,85500.0
2008-08-28 11:00:00,42.55,42.57,42.5,42.5,76000.0,28.6105,28.624,28.5769,28.5769,76000.0
2008-08-28 11:05:00,42.51,42.52,42.5,42.5,77000.0,28.5836,28.5904,28.5769,28.5769,77000.0
2008-08-28 11:10:00,42.51,42.55,42.5,42.54,132500.0,28.5836,28.6105,28.5769,28.6038,132500.0
2008-08-28 11:15:00,42.54,42.6,42.54,42.59,123800.0,28.6038,28.6442,28.6038,28.6374,123800.0
2008-08-28 11:20:00,42.59,42.59,42.48,42.48,66900.0,28.6374,28.6374,28.5635,28.5635,66900.0
2008-08-28 11:25:00,42.48,42.58,42.48,42.55,87000.0,28.5635,28.6307,28.5635,28.6105,87000.0
2008-08-28 11:30:00,42.55,42.58,42.55,42.56,45800.0,28.6105,28.6307,28.6105,28.6173,45800.0
2008-08-28 11:35:00,42.57,42.59,42.54,42.54,55500.0,28.624,28.6374,28.6038,28.6038,55500.0
2008-08-28 11:40:00,42.54,42.54,42.48,42.52,107500.0,28.6038,28.6038,28.5635,28.5904,107500.0
2008-08-28 11:45:00,42.52,42.54,42.45,42.51,128100.0,28.5904,28.6038,28.5433,28.5836,128100.0
2008-08-28 11:50:00,42.51,42.61,42.49,42.61,107800.0,28.5836,28.6509,28.5702,28.6509,107800.0
2008-08-28 11:55:00,42.61,42.64,42.61,42.63,67000.0,28.6509,28.6711,28.6509,28.6643,67000.0
2008-08-28 12:00:00,42.63,42.69,42.61,42.69,141000.0,28.6643,28.7047,28.6509,28.7047,141000.0
2008-08-28 12:05:00,42.69,42.69,42.64,42.68,54200.0,28.7047,28.7047,28.6711,28.698,54200.0
2008-08-28 12:10:00,42.67,42.67,42.64,42.64,34800.0,28.6912,28.6912,28.6711,28.6711,34800.0
2008-08-28 12:15:00,42.64,42.65,42.61,42.64,76600.0,28.6711,28.6778,28.6509,28.6711,76600.0
2008-08-28 12:20:00,42.63,42.64,42.62,42.63,40200.0,28.6643,28.6711,28.6576,28.6643,40200.0
2008-08-28 12:25:00,42.64,42.64,42.54,42.61,224400.0,28.6711,28.6711,28.6038,28.6509,224400.0
2008-08-28 12:30:00,42.6,42.6,42.55,42.6,82400.0,28.6442,28.6442,28.6105,28.6442,82400.0
2008-08-28 12:35:00,42.59,42.59,42.53,42.54,73500.0,28.6374,28.6374,28.5971,28.6038,73500.0
2008-08-28 12:40:00,42.55,42.56,42.49,42.5,73100.0,28.6105,28.6173,28.5702,28.5769,73100.0
2008-08-28 12:45:00,42.5,42.56,42.5,42.55,60300.0,28.5769,28.6173,28.5769,28.6105,60300.0
2008-08-28 12:50:00,42.56,42.62,42.55,42.61,117700.0,28.6173,28.6576,28.6105,28.6509,117700.0
2008-08-28 12:55:00,42.61,42.61,42.58,42.58,58600.0,28.6509,28.6509,28.6307,28.6307,58600.0
2008-08-28 13:00:00,42.57,42.57,42.53,42.53,118900.0,28.624,28.624,28.5971,28.5971,118900.0
2008-08-28 13:05:00,42.53,42.54,42.51,42.51,77500.0,28.5971,28.6038,28.5836,28.5836,77500.0
2008-08-28 13:10:00,42.51,42.53,42.5,42.52,54500.0,28.5836,28.5971,28.5769,28.5904,54500.0
2008-08-28 13:15:00,42.52,42.53,42.49,42.49,85500.0,28.5904,28.5971,28.5702,28.5702,85500.0
2008-08-28 13:20:00,42.5,42.55,42.48,42.52,76600.0,28.5769,28.6105,28.5635,28.5904,76600.0
2008-08-28 13:25:00,42.53,42.58,42.53,42.58,58500.0,28.5971,28.6307,28.5971,28.6307,58500.0
2008-08-28 13:30:00,42.58,42.61,42.56,42.6,63100.0,28.6307,28.6509,28.6173,28.6442,63100.0
2008-08-28 13:35:00,42.61,42.62,42.57,42.58,23200.0,28.6509,28.6576,28.624,28.6307,23200.0
2008-08-28 13:40:00,42.58,42.6,42.56,42.59,54300.0,28.6307,28.6442,28.6173,28.6374,54300.0
2008-08-28 13:45:00,42.59,42.61,42.56,42.57,45400.0,28.6374,28.6509,28.6173,28.624,45400.0
2008-08-28 13:50:00,42.58,42.59,42.56,42.59,11300.0,28.6307,28.6374,28.6173,28.6374,11300.0
2008-08-28 13:55:00,42.59,42.6,42.57,42.6,42400.0,28.6374,28.6442,28.624,28.6442,42400.0
2008-08-28 14:00:00,42.6,42.6,42.5,42.5,64300.0,28.6442,28.6442,28.5769,28.5769,64300.0
2008-08-28 14:05:00,42.5,42.54,42.48,42.53,47000.0,28.5769,28.6038,28.5635,28.5971,47000.0
2008-08-28 14:10:00,42.53,42.62,42.53,42.59,53300.0,28.5971,28.6576,28.5971,28.6374,53300.0
2008-08-28 14:15:00,42.58,42.61,42.55,42.59,60500.0,28.6307,28.6509,28.6105,28.6374,60500.0
2008-08-28 14:20:00,42.58,42.61,42.55,42.56,22900.0,28.6307,28.6509,28.6105,28.6173,22900.0
2008-08-28 14:25:00,42.55,42.58,42.53,42.58,27900.0,28.6105,28.6307,28.5971,28.6307,27900.0
2008-08-28 14:30:00,42.58,42.64,42.57,42.64,87600.0,28.6307,28.6711,28.624,28.6711,87600.0
2008-08-28 14:35:00,42.64,42.67,42.63,42.67,122900.0,28.6711,28.6912,28.6643,28.6912,122900.0
2008-08-28 14:40:00,42.67,42.69,42.65,42.68,82500.0,28.6912,28.7047,28.6778,28.698,82500.0
2008-08-28 14:45:00,42.69,42.69,42.65,42.66,36800.0,28.7047,28.7047,28.6778,28.6845,36800.0
2008-08-28 14:50:00,42.65,42.68,42.63,42.67,38000.0,28.6778,28.698,28.6643,28.6912,38000.0
2008-08-28 14:55:00,42.68,42.7,42.62,42.62,66400.0,28.698,28.7114,28.6576,28.6576,66400.0
2008-08-28 15:00:00,42.62,42.67,42.6,42.67,37700.0,28.6576,28.6912,28.6442,28.6912,37700.0
2008-08-28 15:05:00,42.68,42.69,42.64,42.67,22400.0,28.698,28.7047,28.6711,28.6912,22400.0
2008-08-28 15:10:00,42.67,42.69,42.65,42.67,58900.0,28.6912,28.7047,28.6778,28.6912,58900.0
2008-08-28 15:15:00,42.67,42.72,42.67,42.71,47200.0,28.6912,28.7249,28.6912,28.7181,47200.0
2008-08-28 15:20:00,42.71,42.75,42.66,42.75,73700.0,28.7181,28.745,28.6845,28.745,73700.0
2008-08-28 15:25:00,42.75,42.76,42.7,42.76,58600.0,28.745,28.7517,28.7114,28.7517,58600.0
2008-08-28 15:30:00,42.76,42.77,42.69,42.76,59400.0,28.7517,28.7585,28.7047,28.7517,59400.0
2008-08-28 15:35:00,42.77,42.85,42.76,42.84,121300.0,28.7585,28.8123,28.7517,28.8055,121300.0
2008-08-28 15:40:00,42.84,42.86,42.78,42.84,288700.0,28.8055,28.819,28.7652,28.8055,288700.0
2008-08-28 15:45:00,42.83,42.85,42.78,42.79,225500.0,28.7988,28.8123,28.7652,28.7719,225500.0
2008-08-28 15:50:00,42.78,42.81,42.68,42.71,369100.0,28.7652,28.7854,28.698,28.7181,369100.0
2008-08-28 15:55:00,42.7,42.77,42.63,42.63,1095200.0,28.7114,28.7585,28.6643,28.6643,1095200.0
2008-08-28 16:00:00,42.63,42.71,42.49,42.54,3842700.0,28.6643,28.7181,28.5702,28.6038,3842700.0
2008-08-28 16:05:00,42.54,42.66,42.54,42.66,890900.0,28.6038,28.6845,28.6038,28.6845,890900.0
2008-08-28 16:10:00,42.59,42.59,42.59,42.59,2300.0,28.6374,28.6374,28.6374,28.6374,2300.0
2008-08-29 09:30:00,42.32,42.4,42.21,42.39,204300.0,28.4559,28.5097,28.3819,28.503,204300.0
2008-08-29 09:35:00,42.38,42.45,42.37,42.41,176300.0,28.4962,28.5433,28.4895,28.5164,176300.0
2008-08-29 09:40:00,42.42,42.54,42.41,42.53,112600.0,28.5231,28.6038,28.5164,28.5971,112600.0
2008-08-29 09:45:00,42.53,42.59,42.49,42.5,278500.0,28.5971,28.6374,28.5702,28.5769,278500.0
2008-08-29 09:50:00,42.51,42.55,42.46,42.46,106000.0,28.5836,28.6105,28.55,28.55,106000.0
2008-08-29 09:55:00,42.46,42.48,42.41,42.44,173200.0,28.55,28.5635,28.5164,28.5366,173200.0
2008-08-29 10:00:00,42.45,42.48,42.33,42.36,111100.0,28.5433,28.5635,28.4626,28.4828,111100.0
2008-08-29 10:05:00,42.36,42.39,42.32,42.36,140100.0,28.4828,28.503,28.4559,28.4828,140100.0
2008-08-29 10:10:00,42.36,42.42,42.35,42.38,64100.0,28.4828,28.5231,28.4761,28.4962,64100.0
2008-08-29 10:15:00,42.38,42.4,42.31,42.33,65900.0,28.4962,28.5097,28.4492,28.4626,65900.0
2008-08-29 10:20:00,42.32,42.37,42.28,42.31,67000.0,28.4559,28.4895,28.429,28.4492,67000.0
2008-08-29 10:25:00,42.3,42.4,42.25,42.26,194800.0,28.4424,28.5097,28.4088,28.4155,194800.0
2008-08-29 10:30:00,42.27,42.3,42.24,42.24,134900.0,28.4223,28.4424,28.4021,28.4021,134900.0
2008-08-29 10:35:00,42.24,42.26,42.18,42.2,92400.0,28.4021,28.4155,28.3618,28.3752,92400.0
2008-08-29 10:40:00,42.2,42.2,42.1,42.11,182200.0,28.3752,28.3752,28.308,28.3147,182200.0
2008-08-29 10:45:00,42.1,42.19,42.1,42.18,120300.0,28.308,28.3685,28.308,28.3618,120300.0
2008-08-29 10:50:00,42.19,42.2,42.08,42.09,128900.0,28.3685,28.3752,28.2945,28.3012,128900.0
2008-08-29 10:55:00,42.08,42.1,42.07,42.07,86000.0,28.2945,28.308,28.2878,28.2878,86000.0
2008-08-29 11:00:00,42.08,42.14,42.08,42.09,161300.0,28.2945,28.3349,28.2945,28.3012,161300.0
2008-08-29 11:05:00,42.1,42.14,42.09,42.14,48300.0,28.308,28.3349,28.3012,28.3349,48300.0
2008-08-29 11:10:00,42.14,42.18,42.12,42.16,83700.0,28.3349,28.3618,28.3214,28.3483,83700.0
2008-08-29 11:15:00,42.16,42.16,42.13,42.14,48100.0,28.3483,28.3483,28.3281,28.3349,48100.0
2008-08-29 11:20:00,42.14,42.17,42.07,42.08,62000.0,28.3349,28.355,28.2878,28.2945,62000.0
2008-08-29 11:25:00,42.07,42.09,42.04,42.08,105500.0,28.2878,28.3012,28.2676,28.2945,105500.0
2008-08-29 11:30:00,42.08,42.13,42.08,42.08,92000.0,28.2945,28.3281,28.2945,28.2945,92000.0
2008-08-29 11:35:00,42.07,42.15,42.05,42.14,102000.0,28.2878,28.3416,28.2743,28.3349,102000.0
2008-08-29 11:40:00,42.14,42.27,42.14,42.22,156500.0,28.3349,28.4223,28.3349,28.3887,156500.0
2008-08-29 11:45:00,42.21,42.22,42.15,42.17,40800.0,28.3819,28.3887,28.3416,28.355,40800.0
2008-08-29 11:50:00,42.17,42.19,42.16,42.19,21800.0,28.355,28.3685,28.3483,28.3685,21800.0
2008-08-29 11:55:00,42.2,42.21,42.11,42.13,45300.0,28.3752,28.3819,28.3147,28.3281,45300.0
2008-08-29 12:00:00,42.14,42.17,42.1,42.1,57700.0,28.3349,28.355,28.308,28.308,57700.0
2008-08-29 12:05:00,42.1,42.12,42.07,42.11,89900.0,28.308,28.3214,28.2878,28.3147,89900.0
2008-08-29 12:10:00,42.12,42.14,42.07,42.07,48200.0,28.3214,28.3349,28.2878,28.2878,48200.0
2008-08-29 12:15:00,42.06,42.11,42.06,42.06,20300.0,28.2811,28.3147,28.2811,28.2811,20300.0
2008-08-29 12:20:00,42.07,42.07,42.02,42.02,37800.0,28.2878,28.2878,28.2542,28.2542,37800.0
2008-08-29 12:25:00,42.02,42.03,42.0,42.01,63800.0,28.2542,28.2609,28.2407,28.2474,63800.0
2008-08-29 12:30:00,42.02,42.06,42.01,42.04,66900.0,28.2542,28.2811,28.2474,28.2676,66900.0
2008-08-29 12:35:00,42.04,42.06,42.02,42.03,61800.0,28.2676,28.2811,28.2542,28.2609,61800.0
2008-08-29 12:40:00,42.04,42.06,42.03,42.06,74800.0,28.2676,28.2811,28.2609,28.2811,74800.0
2008-08-29 12:45:00,42.07,42.07,42.03,42.03,33800.0,28.2878,28.2878,28.2609,28.2609,33800.0
2008-08-29 12:50:00,42.04,42.13,42.03,42.13,80400.0,28.2676,28.3281,28.2609,28.3281,80400.0
2008-08-29 12:55:00,42.13,42.17,42.12,42.17,46900.0,28.3281,28.355,28.3214,28.355,46900.0
2008-08-29 13:00:00,42.17,42.25,42.17,42.23,125800.0,28.355,28.4088,28.355,28.3954,125800.0
2008-08-29 13:05:00,42.24,42.26,42.21,42.26,194200.0,28.4021,28.4155,28.3819,28.4155,194200.0
2008-08-29 13:10:00,42.27,42.29,42.24,42.28,119100.0,28.4223,28.4357,28.4021,28.429,119100.0
2008-08-29 13:15:00,42.27,42.29,42.24,42.29,49700.0,28.4223,28.4357,28.4021,28.4357,49700.0
2008-08-29 13:20:00,42.29,42.32,42.27,42.3,123000.0,28.4357,28.4559,28.4223,28.4424,123000.0
2008-08-29 13:25:00,42.3,42.31,42.28,42.28,66200.0,28.4424,28.4492,28.429,28.429,66200.0
2008-08-29 13:30:00,42.28,42.3,42.26,42.28,69500.0,28.429,28.4424,28.4155,28.429,69500.0
2008-08-29 13:35:00,42.28,42.28,42.24,42.24,57500.0,28.429,28.429,28.4021,28.4021,57500.0
2008-08-29 13:40:00,42.24,42.28,42.24,42.27,20800.0,28.4021,28.429,28.4021,28.4223,20800.0
2008-08-29 13:45:00,42.27,42.3,42.27,42.3,68300.0,28.4223,28.4424,28.4223,28.4424,68300.0
2008-08-29 13:50:00,42.3,42.3,42.26,42.26,68200.0,28.4424,28.4424,28.4155,28.4155,68200.0
2008-08-29 13:55:00,42.26,42.27,42.23,42.25,55300.0,28.4155,28.4223,28.3954,28.4088,55300.0
2008-08-29 14:00:00,42.25,42.28,42.22,42.24,61300.0,28.4088,28.429,28.3887,28.4021,61300.0
2008-08-29 14:05:00,42.24,42.27,42.22,42.26,128100.0,28.4021,28.4223,28.3887,28.4155,128100.0
2008-08-29 14:10:00,42.26,42.27,42.24,42.25,92300.0,28.4155,28.4223,28.4021,28.4088,92300.0
2008-08-29 14:15:00,42.26,42.33,42.26,42.32,86600.0,28.4155,28.4626,28.4155,28.4559,86600.0
2008-08-29 14:20:00,42.31,42.35,42.3,42.3,43500.0,28.4492,28.4761,28.4424,28.4424,43500.0
2008-08-29 14:25:00,42.31,42.38,42.3,42.37,78200.0,28.4492,28.4962,28.4424,28.4895,78200.0
2008-08-29 14:30:00,42.36,42.38,42.35,42.37,58300.0,28.4828,28.4962,28.4761,28.4895,58300.0
2008-08-29 14:35:00,42.37,42.38,42.33,42.33,45900.0,28.4895,28.4962,28.4626,28.4626,45900.0
2008-08-29 14:40:00,42.33,42.33,42.29,42.31,61000.0,28.4626,28.4626,28.4357,28.4492,61000.0
2008-08-29 14:45:00,42.32,42.32,42.29,42.32,64700.0,28.4559,28.4559,28.4357,28.4559,64700.0
2008-08-29 14:50:00,42.31,42.31,42.3,42.31,60800.0,28.4492,28.4492,28.4424,28.4492,60800.0
2008-08-29 14:55:00,42.31,42.39,42.31,42.39,84600.0,28.4492,28.503,28.4492,28.503,84600.0
2008-08-29 15:00:00,42.38,42.4,42.35,42.35,109300.0,28.4962,28.5097,28.4761,28.4761,109300.0
2008-08-29 15:05:00,42.34,42.35,42.29,42.34,148900.0,28.4693,28.4761,28.4357,28.4693,148900.0
2008-08-29 15:10:00,42.34,42.34,42.29,42.33,63500.0,28.4693,28.4693,28.4357,28.4626,63500.0
2008-08-29 15:15:00,42.32,42.33,42.28,42.31,128400.0,28.4559,28.4626,28.429,28.4492,128400.0
2008-08-29 15:20:00,42.3,42.31,42.27,42.3,108300.0,28.4424,28.4492,28.4223,28.4424,108300.0
2008-08-29 15:25:00,42.3,42.31,42.24,42.26,100100.0,28.4424,28.4492,28.4021,28.4155,100100.0
2008-08-29 15:30:00,42.26,42.31,42.24,42.31,92100.0,28.4155,28.4492,28.4021,28.4492,92100.0
2008-08-29 15:35:00,42.3,42.33,42.28,42.28,166600.0,28.4424,28.4626,28.429,28.429,166600.0
2008-08-29 15:40:00,42.28,42.31,42.23,42.3,187200.0,28.429,28.4492,28.3954,28.4424,187200.0
2008-08-29 15:45:00,42.3,42.35,42.29,42.34,327000.0,28.4424,28.4761,28.4357,28.4693,327000.0
2008-08-29 15:50:00,42.34,42.36,42.22,42.22,426200.0,28.4693,28.4828,28.3887,28.3887,426200.0
2008-08-29 15:55:00,42.23,42.25,42.09,42.12,964800.0,28.3954,28.4088,28.3012,28.3214,964800.0
2008-08-29 16:00:00,42.12,42.17,42.11,42.16,1634700.0,28.3214,28.355,28.3147,28.3483,1634700.0
2008-08-29 16:05:00,42.19,42.23,42.19,42.23,1600.0,28.3685,28.3954,28.3685,28.3954,1600.0
2008-08-29 16:10:00,42.21,42.27,42.21,42.27,1400.0,28.3819,28.4223,28.3819,28.4223,1400.0
2008-09-02 09:30:00,42.27,42.4,42.19,42.37,511600.0,28.4223,28.5097,28.3685,28.4895,511600.0
2008-09-02 09:35:00,42.38,42.38,42.28,42.33,345200.0,28.4962,28.4962,28.429,28.4626,345200.0
2008-09-02 09:40:00,42.33,42.36,42.25,42.27,506600.0,28.4626,28.4828,28.4088,28.4223,506600.0
2008-09-02 09:45:00,42.27,42.49,42.27,42.42,594400.0,28.4223,28.5702,28.4223,28.5231,594400.0
2008-09-02 09:50:00,42.42,42.44,42.33,42.34,253000.0,28.5231,28.5366,28.4626,28.4693,253000.0
2008-09-02 09:55:00,42.34,42.38,42.3,42.32,157500.0,28.4693,28.4962,28.4424,28.4559,157500.0
2008-09-02 10:00:00,42.32,42.39,42.25,42.37,176900.0,28.4559,28.503,28.4088,28.4895,176900.0
2008-09-02 10:05:00,42.36,42.36,42.24,42.26,215300.0,28.4828,28.4828,28.4021,28.4155,215300.0
2008-09-02 10:10:00,42.26,42.28,42.16,42.26,140500.0,28.4155,28.429,28.3483,28.4155,140500.0
2008-09-02 10:15:00,42.26,42.28,42.21,42.22,72500.0,28.4155,28.429,28.3819,28.3887,72500.0
2008-09-02 10:20:00,42.21,42.22,42.13,42.14,97100.0,28.3819,28.3887,28.3281,28.3349,97100.0
2008-09-02 10:25:00,42.14,42.14,42.02,42.05,197000.0,28.3349,28.3349,28.2542,28.2743,197000.0
2008-09-02 10:30:00,42.04,42.06,41.94,41.96,330900.0,28.2676,28.2811,28.2004,28.2138,330900.0
2008-09-02 10:35:00,41.95,41.96,41.88,41.88,194500.0,28.2071,28.2138,28.16,28.16,194500.0
2008-09-02 10:40:00,41.88,41.94,41.85,41.88,128900.0,28.16,28.2004,28.1399,28.16,128900.0
2008-09-02 10:45:00,41.88,41.96,41.84,41.96,128400.0,28.16,28.2138,28.1331,28.2138,128400.0
2008-09-02 10:50:00,41.97,42.02,41.84,41.84,287900.0,28.2206,28.2542,28.1331,28.1331,287900.0
2008-09-02 10:55:00,41.84,41.93,41.83,41.89,202000.0,28.1331,28.1937,28.1264,28.1668,202000.0
2008-09-02 11:00:00,41.88,41.9,41.83,41.83,125300.0,28.16,28.1735,28.1264,28.1264,125300.0
2008-09-02 11:05:00,41.83,41.87,41.82,41.83,152700.0,28.1264,28.1533,28.1197,28.1264,152700.0
2008-09-02 11:10:00,41.83,41.9,41.81,41.9,123100.0,28.1264,28.1735,28.113,28.1735,123100.0
2008-09-02 11:15:00,41.9,41.91,41.84,41.9,94800.0,28.1735,28.1802,28.1331,28.1735,94800.0
2008-09-02 11:20:00,41.91,41.92,41.85,41.9,179000.0,28.1802,28.1869,28.1399,28.1735,179000.0
2008-09-02 11:25:00,41.9,41.95,41.85,41.92,186800.0,28.1735,28.2071,28.1399,28.1869,186800.0
2008-09-02 11:30:00,41.93,41.99,41.93,41.99,81800.0,28.1937,28.234,28.1937,28.234,81800.0
2008-09-02 11:35:00,41.99,42.02,41.85,41.99,240800.0,28.234,28.2542,28.1399,28.234,240800.0
2008-09-02 11:40:00,41.99,42.01,41.96,41.98,71600.0,28.234,28.2474,28.2138,28.2273,71600.0
2008-09-02 11:45:00,41.98,41.98,41.93,41.95,90900.0,28.2273,28.2273,28.1937,28.2071,90900.0
2008-09-02 11:50:00,41.95,41.96,41.89,41.93,77700.0,28.2071,28.2138,28.1668,28.1937,77700.0
2008-09-02 11:55:00,41.93,41.96,41.89,41.91,77600.0,28.1937,28.2138,28.1668,28.1802,77600.0
2008-09-02 12:00:00,41.91,41.91,41.86,41.87,44300.0,28.1802,28.1802,28.1466,28.1533,44300.0
2008-09-02 12:05:00,41.87,41.89,41.85,41.88,65800.0,28.1533,28.1668,28.1399,28.16,65800.0
2008-09-02 12:10:00,41.87,41.87,41.84,41.84,182300.0,28.1533,28.1533,28.1331,28.1331,182300.0
2008-09-02 12:15:00,41.84,41.86,41.82,41.82,59900.0,28.1331,28.1466,28.1197,28.1197,59900.0
2008-09-02 12:20:00,41.83,41.84,41.72,41.74,265400.0,28.1264,28.1331,28.0525,28.0659,265400.0
2008-09-02 12:25:00,41.74,41.74,41.62,41.65,142100.0,28.0659,28.0659,27.9852,28.0054,142100.0
2008-09-02 12:30:00,41.65,41.67,41.58,41.65,357400.0,28.0054,28.0188,27.9583,28.0054,357400.0
2008-09-02 12:35:00,41.65,41.72,41.64,41.7,133400.0,28.0054,28.0525,27.9987,28.039,133400.0
2008-09-02 12:40:00,41.7,41.72,41.61,41.66,219700.0,28.039,28.0525,27.9785,28.0121,219700.0
2008-09-02 12:45:00,41.66,41.67,41.62,41.65,170700.0,28.0121,28.0188,27.9852,28.0054,170700.0
2008-09-02 12:50:00,41.65,41.74,41.65,41.73,95100.0,28.0054,28.0659,28.0054,28.0592,95100.0
2008-09-02 12:55:00,41.74,41.78,41.73,41.76,106200.0,28.0659,28.0928,28.0592,28.0793,106200.0
2008-09-02 13:00:00,41.75,41.75,41.69,41.72,44000.0,28.0726,28.0726,28.0323,28.0525,44000.0
2008-09-02 13:05:00,41.72,41.75,41.71,41.72,28600.0,28.0525,28.0726,28.0457,28.0525,28600.0
2008-09-02 13:10:00,41.71,41.78,41.7,41.77,45600.0,28.0457,28.0928,28.039,28.0861,45600.0
2008-09-02 13:15:00,41.78,41.82,41.77,41.8,114500.0,28.0928,28.1197,28.0861,28.1062,114500.0
2008-09-02 13:20:00,41.79,41.8,41.71,41.72,58000.0,28.0995,28.1062,28.0457,28.0525,58000.0
2008-09-02 13:25:00,41.71,41.75,41.71,41.75,48800.0,28.0457,28.0726,28.0457,28.0726,48800.0
2008-09-02 13:30:00,41.75,41.84,41.74,41.84,67100.0,28.0726,28.1331,28.0659,28.1331,67100.0
2008-09-02 13:35:00,41.84,41.87,41.77,41.78,76900.0,28.1331,28.1533,28.0861,28.0928,76900.0
2008-09-02 13:40:00,41.78,41.78,41.65,41.67,65900.0,28.0928,28.0928,28.0054,28.0188,65900.0
2008-09-02 13:45:00,41.67,41.7,41.66,41.67,62300.0,28.0188,28.039,28.0121,28.0188,62300.0
2008-09-02 13:50:00,41.66,41.66,41.55,41.57,161800.0,28.0121,28.0121,27.9381,27.9516,161800.0
2008-09-02 13:55:00,41.58,41.58,41.52,41.54,314200.0,27.9583,27.9583,27.918,27.9314,314200.0
2008-09-02 14:00:00,41.54,41.6,41.52,41.56,125300.0,27.9314,27.9718,27.918,27.9449,125300.0
2008-09-02 14:05:00,41.56,41.59,41.5,41.5,135100.0,27.9449,27.965,27.9045,27.9045,135100.0
2008-09-02 14:10:00,41.5,41.52,41.47,41.48,144000.0,27.9045,27.918,27.8844,27.8911,144000.0
2008-09-02 14:15:00,41.48,41.5,41.46,41.46,116400.0,27.8911,27.9045,27.8776,27.8776,116400.0
2008-09-02 14:20:00,41.46,41.49,41.38,41.48,279100.0,27.8776,27.8978,27.8238,27.8911,279100.0
2008-09-02 14:25:00,41.48,41.48,41.39,41.4,120800.0,27.8911,27.8911,27.8306,27.8373,120800.0
2008-09-02 14:30:00,41.4,41.47,41.4,41.42,88600.0,27.8373,27.8844,27.8373,27.8507,88600.0
2008-09-02 14:35:00,41.42,41.43,41.33,41.33,116900.0,27.8507,27.8575,27.7902,27.7902,116900.0
2008-09-02 14:40:00,41.34,41.39,41.33,41.33,113800.0,27.7969,27.8306,27.7902,27.7902,113800.0
2008-09-02 14:45:00,41.33,41.33,41.28,41.29,203400.0,27.7902,27.7902,27.7566,27.7633,203400.0
2008-09-02 14:50:00,41.29,41.3,41.21,41.22,154300.0,27.7633,27.77,27.7095,27.7163,154300.0
2008-09-02 14:55:00,41.21,41.26,41.2,41.23,163400.0,27.7095,27.7431,27.7028,27.723,163400.0
2008-09-02 15:00:00,41.23,41.25,41.13,41.14,272800.0,27.723,27.7364,27.6557,27.6625,272800.0
2008-09-02 15:05:00,41.14,41.2,41.14,41.17,287000.0,27.6625,27.7028,27.6625,27.6826,287000.0
2008-09-02 15:10:00,41.17,41.23,41.15,41.2,266100.0,27.6826,27.723,27.6692,27.7028,266100.0
2008-09-02 15:15:00,41.2,41.32,41.2,41.3,280800.0,27.7028,27.7835,27.7028,27.77,280800.0
2008-09-02 15:20:00,41.29,41.34,41.28,41.33,157100.0,27.7633,27.7969,27.7566,27.7902,157100.0
2008-09-02 15:25:00,41.33,41.42,41.32,41.41,176800.0,27.7902,27.8507,27.7835,27.844,176800.0
2008-09-02 15:30:00,41.41,41.46,41.38,41.46,153400.0,27.844,27.8776,27.8238,27.8776,153400.0
2008-09-02 15:35:00,41.46,41.49,41.43,41.47,229400.0,27.8776,27.8978,27.8575,27.8844,229400.0
2008-09-02 15:40:00,41.47,41.49,41.33,41.33,382500.0,27.8844,27.8978,27.7902,27.7902,382500.0
2008-09-02 15:45:00,41.34,41.44,41.32,41.42,559900.0,27.7969,27.8642,27.7835,27.8507,559900.0
2008-09-02 15:50:00,41.41,41.44,41.37,41.39,348300.0,27.844,27.8642,27.8171,27.8306,348300.0
2008-09-02 15:55:00,41.39,41.4,41.25,41.28,1013000.0,27.8306,27.8373,27.7364,27.7566,1013000.0
2008-09-02 16:00:00,41.28,41.45,41.23,41.33,6154600.0,27.7566,27.8709,27.723,27.7902,6154600.0
2008-09-02 16:05:00,41.35,41.35,41.29,41.29,25900.0,27.8037,27.8037,27.7633,27.7633,25900.0
2008-09-02 16:10:00,41.3,41.3,41.3,41.3,600.0,27.77,27.77,27.77,27.77,600.0
2008-09-03 09:30:00,40.42,40.46,40.27,40.4,578300.0,27.1783,27.2052,27.0775,27.1649,578300.0
2008-09-03 09:35:00,40.4,40.41,40.2,40.22,386000.0,27.1649,27.1716,27.0304,27.0439,386000.0
2008-09-03 09:40:00,40.22,40.24,40.14,40.21,401100.0,27.0439,27.0573,26.9901,27.0371,401100.0
2008-09-03 09:45:00,40.21,40.31,40.2,40.3,363600.0,27.0371,27.1044,27.0304,27.0976,363600.0
2008-09-03 09:50:00,40.3,40.55,40.28,40.48,988900.0,27.0976,27.2657,27.0842,27.2187,988900.0
2008-09-03 09:55:00,40.48,40.5,40.41,40.48,354900.0,27.2187,27.2321,27.1716,27.2187,354900.0
2008-09-03 10:00:00,40.47,40.57,40.42,40.48,292700.0,27.212,27.2792,27.1783,27.2187,292700.0
2008-09-03 10:05:00,40.48,40.52,40.34,40.34,354900.0,27.2187,27.2456,27.1245,27.1245,354900.0
2008-09-03 10:10:00,40.34,40.39,40.28,40.39,255300.0,27.1245,27.1582,27.0842,27.1582,255300.0
2008-09-03 10:15:00,40.38,40.45,40.33,40.35,403800.0,27.1514,27.1985,27.1178,27.1313,403800.0
2008-09-03 10:20:00,40.35,40.52,40.35,40.52,258700.0,27.1313,27.2456,27.1313,27.2456,258700.0
2008-09-03 10:25:00,40.53,40.56,40.49,40.52,329500.0,27.2523,27.2725,27.2254,27.2456,329500.0
2008-09-03 10:30:00,40.53,40.62,40.53,40.61,302200.0,27.2523,27.3128,27.2523,27.3061,302200.0
2008-09-03 10:35:00,40.6,40.86,40.53,40.69,961600.0,27.2994,27.4742,27.2523,27.3599,961600.0
2008-09-03 10:40:00,40.68,40.75,40.64,40.64,432000.0,27.3532,27.4002,27.3263,27.3263,432000.0
2008-09-03 10:45:00,40.64,40.76,40.63,40.72,436000.0,27.3263,27.407,27.3195,27.3801,436000.0
2008-09-03 10:50:00,40.71,40.73,40.51,40.51,112000.0,27.3733,27.3868,27.2389,27.2389,112000.0
2008-09-03 10:55:00,40.52,40.55,40.44,40.49,147200.0,27.2456,27.2657,27.1918,27.2254,147200.0
2008-09-03 11:00:00,40.49,40.58,40.49,40.55,165900.0,27.2254,27.2859,27.2254,27.2657,165900.0
2008-09-03 11:05:00,40.55,40.61,40.5,40.51,212000.0,27.2657,27.3061,27.2321,27.2389,212000.0
2008-09-03 11:10:00,40.5,40.51,40.38,40.4,342600.0,27.2321,27.2389,27.1514,27.1649,342600.0
2008-09-03 11:15:00,40.4,40.4,40.31,40.38,106500.0,27.1649,27.1649,27.1044,27.1514,106500.0
2008-09-03 11:20:00,40.37,40.38,40.34,40.37,214100.0,27.1447,27.1514,27.1245,27.1447,214100.0
2008-09-03 11:25:00,40.38,40.44,40.37,40.4,185400.0,27.1514,27.1918,27.1447,27.1649,185400.0
2008-09-03 11:30:00,40.4,40.43,40.24,40.26,342000.0,27.1649,27.1851,27.0573,27.0708,342000.0
2008-09-03 11:35:00,40.25,40.27,40.17,40.2,282000.0,27.064,27.0775,27.0102,27.0304,282000.0
2008-09-03 11:40:00,40.21,40.23,40.17,40.21,230100.0,27.0371,27.0506,27.0102,27.0371,230100.0
2008-09-03 11:45:00,40.22,40.27,40.2,40.27,153000.0,27.0439,27.0775,27.0304,27.0775,153000.0
2008-09-03 11:50:00,40.26,40.31,40.23,40.27,176000.0,27.0708,27.1044,27.0506,27.0775,176000.0
2008-09-03 11:55:00,40.27,40.27,40.16,40.18,70300.0,27.0775,27.0775,27.0035,27.017,70300.0
2008-09-03 12:00:00,40.17,40.18,40.06,40.12,493600.0,27.0102,27.017,26.9363,26.9766,493600.0
2008-09-03 12:05:00,40.13,40.25,40.12,40.22,726000.0,26.9833,27.064,26.9766,27.0439,726000.0
2008-09-03 12:10:00,40.23,40.23,40.17,40.22,127100.0,27.0506,27.0506,27.0102,27.0439,127100.0
2008-09-03 12:15:00,40.22,40.25,40.21,40.25,79500.0,27.0439,27.064,27.0371,27.064,79500.0
2008-09-03 12:20:00,40.25,40.26,40.19,40.2,245000.0,27.064,27.0708,27.0237,27.0304,245000.0
2008-09-03 12:25:00,40.2,40.25,40.17,40.21,204900.0,27.0304,27.064,27.0102,27.0371,204900.0
2008-09-03 12:30:00,40.22,40.22,40.17,40.2,107700.0,27.0439,27.0439,27.0102,27.0304,107700.0
2008-09-03 12:35:00,40.19,40.24,40.19,40.23,124900.0,27.0237,27.0573,27.0237,27.0506,124900.0
2008-09-03 12:40:00,40.24,40.25,40.21,40.21,90800.0,27.0573,27.064,27.0371,27.0371,90800.0
2008-09-03 12:45:00,40.21,40.24,40.19,40.19,149900.0,27.0371,27.0573,27.0237,27.0237,149900.0
2008-09-03 12:50:00,40.19,40.26,40.19,40.24,92300.0,27.0237,27.0708,27.0237,27.0573,92300.0
2008-09-03 12:55:00,40.24,40.25,40.19,40.19,65000.0,27.0573,27.064,27.0237,27.0237,65000.0
2008-09-03 13:00:00,40.19,40.21,40.11,40.21,108400.0,27.0237,27.0371,26.9699,27.0371,108400.0
2008-09-03 13:05:00,40.2,40.23,40.16,40.2,67200.0,27.0304,27.0506,27.0035,27.0304,67200.0
2008-09-03 13:10:00,40.2,40.26,40.17,40.25,119600.0,27.0304,27.0708,27.0102,27.064,119600.0
2008-09-03 13:15:00,40.25,40.29,40.25,40.26,109500.0,27.064,27.0909,27.064,27.0708,109500.0
2008-09-03 13:20:00,40.26,40.31,40.25,40.27,151300.0,27.0708,27.1044,27.064,27.0775,151300.0
2008-09-03 13:25:00,40.27,40.31,40.25,40.3,90500.0,27.0775,27.1044,27.064,27.0976,90500.0
2008-09-03 13:30:00,40.3,40.34,40.28,40.3,63100.0,27.0976,27.1245,27.0842,27.0976,63100.0
2008-09-03 13:35:00,40.29,40.31,40.29,40.31,23700.0,27.0909,27.1044,27.0909,27.1044,23700.0
2008-09-03 13:40:00,40.31,40.32,40.29,40.31,83500.0,27.1044,27.1111,27.0909,27.1044,83500.0
2008-09-03 13:45:00,40.3,40.36,40.28,40.35,105400.0,27.0976,27.138,27.0842,27.1313,105400.0
2008-09-03 13:50:00,40.36,40.38,40.28,40.33,191600.0,27.138,27.1514,27.0842,27.1178,191600.0
2008-09-03 13:55:00,40.33,40.36,40.31,40.33,128700.0,27.1178,27.138,27.1044,27.1178,128700.0
2008-09-03 14:00:00,40.32,40.36,40.19,40.36,262700.0,27.1111,27.138,27.0237,27.138,262700.0
2008-09-03 14:05:00,40.36,40.36,40.24,40.27,163500.0,27.138,27.138,27.0573,27.0775,163500.0
2008-09-03 14:10:00,40.27,40.28,40.1,40.11,195500.0,27.0775,27.0842,26.9632,26.9699,195500.0
2008-09-03 14:15:00,40.11,40.14,40.09,40.11,170900.0,26.9699,26.9901,26.9564,26.9699,170900.0
2008-09-03 14:20:00,40.1,40.1,40.0,40.02,331900.0,26.9632,26.9632,26.8959,26.9094,331900.0
2008-09-03 14:25:00,40.01,40.09,40.0,40.07,234800.0,26.9027,26.9564,26.8959,26.943,234800.0
2008-09-03 14:30:00,40.06,40.07,40.03,40.05,188000.0,26.9363,26.943,26.9161,26.9295,188000.0
2008-09-03 14:35:00,40.04,40.1,40.01,40.1,181700.0,26.9228,26.9632,26.9027,26.9632,181700.0
2008-09-03 14:40:00,40.1,40.13,40.06,40.11,88900.0,26.9632,26.9833,26.9363,26.9699,88900.0
2008-09-03 14:45:00,40.11,40.17,40.08,40.09,115200.0,26.9699,27.0102,26.9497,26.9564,115200.0
2008-09-03 14:50:00,40.08,40.08,40.0,40.0,178300.0,26.9497,26.9497,26.8959,26.8959,178300.0
2008-09-03 14:55:00,40.0,40.06,40.0,40.02,105500.0,26.8959,26.9363,26.8959,26.9094,105500.0
2008-09-03 15:00:00,40.02,40.12,40.02,40.06,223100.0,26.9094,26.9766,26.9094,26.9363,223100.0
2008-09-03 15:05:00,40.07,40.09,40.03,40.03,176000.0,26.943,26.9564,26.9161,26.9161,176000.0
2008-09-03 15:10:00,40.02,40.08,40.0,40.06,160200.0,26.9094,26.9497,26.8959,26.9363,160200.0
2008-09-03 15:15:00,40.06,40.07,39.95,40.01,399100.0,26.9363,26.943,26.8623,26.9027,399100.0
2008-09-03 15:20:00,40.01,40.21,39.99,40.17,269600.0,26.9027,27.0371,26.8892,27.0102,269600.0
2008-09-03 15:25:00,40.16,40.23,40.11,40.11,195200.0,27.0035,27.0506,26.9699,26.9699,195200.0
2008-09-03 15:30:00,40.11,40.22,40.05,40.21,215600.0,26.9699,27.0439,26.9295,27.0371,215600.0
2008-09-03 15:35:00,40.2,40.3,40.2,40.28,347900.0,27.0304,27.0976,27.0304,27.0842,347900.0
2008-09-03 15:40:00,40.29,40.34,40.19,40.2,491700.0,27.0909,27.1245,27.0237,27.0304,491700.0
2008-09-03 15:45:00,40.21,40.3,40.21,40.3,260700.0,27.0371,27.0976,27.0371,27.0976,260700.0
2008-09-03 15:50:00,40.3,40.37,40.26,40.32,721200.0,27.0976,27.1447,27.0708,27.1111,721200.0
2008-09-03 15:55:00,40.33,40.56,40.15,40.18,2078000.0,27.1178,27.2725,26.9968,27.017,2078000.0
2008-09-03 16:00:00,40.19,40.2,39.94,40.2,4843800.0,27.0237,27.0304,26.8556,27.0304,4843800.0
2008-09-03 16:05:00,40.22,40.22,40.2,40.2,11400.0,27.0439,27.0439,27.0304,27.0304,11400.0
2008-09-03 16:10:00,40.2,40.2,40.2,40.2,0.0,27.0304,27.0304,27.0304,27.0304,0.0
2008-09-04 09:30:00,39.41,39.46,39.36,39.4,451500.0,26.4992,26.5328,26.4656,26.4925,451500.0
2008-09-04 09:35:00,39.4,39.52,39.39,39.45,378200.0,26.4925,26.5732,26.4858,26.5261,378200.0
2008-09-04 09:40:00,39.45,39.48,39.42,39.43,251400.0,26.5261,26.5463,26.5059,26.5127,251400.0
2008-09-04 09:45:00,39.43,39.45,39.22,39.33,385600.0,26.5127,26.5261,26.3715,26.4454,385600.0
2008-09-04 09:50:00,39.34,39.4,39.29,39.39,213700.0,26.4521,26.4925,26.4185,26.4858,213700.0
2008-09-04 09:55:00,39.4,39.46,39.38,39.41,245400.0,26.4925,26.5328,26.479,26.4992,245400.0
2008-09-04 10:00:00,39.4,39.51,39.39,39.5,338400.0,26.4925,26.5665,26.4858,26.5597,338400.0
2008-09-04 10:05:00,39.5,39.53,39.44,39.46,231000.0,26.5597,26.5799,26.5194,26.5328,231000.0
2008-09-04 10:10:00,39.46,39.48,39.39,39.41,198100.0,26.5328,26.5463,26.4858,26.4992,198100.0
2008-09-04 10:15:00,39.41,39.42,39.37,39.38,199900.0,26.4992,26.5059,26.4723,26.479,199900.0
2008-09-04 10:20:00,39.39,39.4,39.32,39.33,185900.0,26.4858,26.4925,26.4387,26.4454,185900.0
2008-09-04 10:25:00,39.32,39.33,39.25,39.31,331100.0,26.4387,26.4454,26.3916,26.432,331100.0
2008-09-04 10:30:00,39.31,39.31,39.0,39.02,527100.0,26.432,26.432,26.2235,26.237,527100.0
2008-09-04 10:35:00,39.01,39.08,38.93,38.99,461900.0,26.2303,26.2773,26.1765,26.2168,461900.0
2008-09-04 10:40:00,38.98,38.98,38.8,38.89,425700.0,26.2101,26.2101,26.089,26.1496,425700.0
2008-09-04 10:45:00,38.88,38.96,38.83,38.83,303800.0,26.1428,26.1966,26.1092,26.1092,303800.0
2008-09-04 10:50:00,38.83,38.86,38.76,38.84,521500.0,26.1092,26.1294,26.0622,26.1159,521500.0
2008-09-04 10:55:00,38.84,38.96,38.82,38.95,318000.0,26.1159,26.1966,26.1025,26.1899,318000.0
2008-09-04 11:00:00,38.95,39.0,38.8,38.83,252000.0,26.1899,26.2235,26.089,26.1092,252000.0
2008-09-04 11:05:00,38.84,38.85,38.7,38.76,502000.0,26.1159,26.1227,26.0218,26.0622,502000.0
2008-09-04 11:10:00,38.76,38.82,38.73,38.8,269900.0,26.0622,26.1025,26.042,26.089,269900.0
2008-09-04 11:15:00,38.8,38.8,38.67,38.68,419400.0,26.089,26.089,26.0016,26.0084,419400.0
2008-09-04 11:20:00,38.67,38.69,38.51,38.57,554600.0,26.0016,26.0151,25.8941,25.9344,554600.0
2008-09-04 11:25:00,38.57,38.64,38.57,38.59,400700.0,25.9344,25.9815,25.9344,25.9478,400700.0
2008-09-04 11:30:00,38.58,38.6,38.53,38.53,232100.0,25.9411,25.9546,25.9075,25.9075,232100.0
2008-09-04 11:35:00,38.53,38.63,38.52,38.59,303300.0,25.9075,25.9747,25.9008,25.9478,303300.0
2008-09-04 11:40:00,38.59,38.68,38.58,38.67,407600.0,25.9478,26.0084,25.9411,26.0016,407600.0
2008-09-04 11:45:00,38.67,38.67,38.62,38.66,179500.0,26.0016,26.0016,25.968,25.9949,179500.0
2008-09-04 11:50:00,38.66,38.74,38.65,38.66,240800.0,25.9949,26.0487,25.9882,25.9949,240800.0
2008-09-04 11:55:00,38.66,38.66,38.6,38.6,177200.0,25.9949,25.9949,25.9546,25.9546,177200.0
2008-09-04 12:00:00,38.6,38.74,38.6,38.7,380500.0,25.9546,26.0487,25.9546,26.0218,380500.0
2008-09-04 12:05:00,38.7,38.73,38.65,38.72,206800.0,26.0218,26.042,25.9882,26.0353,206800.0
2008-09-04 12:10:00,38.73,38.77,38.7,38.76,168900.0,26.042,26.0689,26.0218,26.0622,168900.0
2008-09-04 12:15:00,38.76,38.77,38.7,38.71,123700.0,26.0622,26.0689,26.0218,26.0285,123700.0
2008-09-04 12:20:00,38.71,38.76,38.7,38.72,99700.0,26.0285,26.0622,26.0218,26.0353,99700.0
2008-09-04 12:25:00,38.73,38.77,38.69,38.75,60200.0,26.042,26.0689,26.0151,26.0554,60200.0
2008-09-04 12:30:00,38.74,38.74,38.68,38.69,120300.0,26.0487,26.0487,26.0084,26.0151,120300.0
2008-09-04 12:35:00,38.69,38.72,38.67,38.67,55900.0,26.0151,26.0353,26.0016,26.0016,55900.0
2008-09-04 12:40:00,38.67,38.68,38.62,38.64,66400.0,26.0016,26.0084,25.968,25.9815,66400.0
2008-09-04 12:45:00,38.63,38.63,38.55,38.55,151700.0,25.9747,25.9747,25.921,25.921,151700.0
2008-09-04 12:50:00,38.56,38.58,38.5,38.5,195200.0,25.9277,25.9411,25.8873,25.8873,195200.0
2008-09-04 12:55:00,38.51,38.59,38.5,38.56,165900.0,25.8941,25.9478,25.8873,25.9277,165900.0
2008-09-04 13:00:00,38.55,38.62,38.55,38.6,168100.0,25.921,25.968,25.921,25.9546,168100.0
2008-09-04 13:05:00,38.59,38.59,38.52,38.53,134700.0,25.9478,25.9478,25.9008,25.9075,134700.0
2008-09-04 13:10:00,38.53,38.56,38.45,38.46,260900.0,25.9075,25.9277,25.8537,25.8604,260900.0
2008-09-04 13:15:00,38.47,38.49,38.44,38.44,179300.0,25.8672,25.8806,25.847,25.847,179300.0
2008-09-04 13:20:00,38.44,38.44,38.34,38.34,350200.0,25.847,25.847,25.7797,25.7797,350200.0
2008-09-04 13:25:00,38.35,38.35,38.29,38.33,314300.0,25.7865,25.7865,25.7461,25.773,314300.0
2008-09-04 13:30:00,38.33,38.45,38.27,38.43,378700.0,25.773,25.8537,25.7327,25.8403,378700.0
2008-09-04 13:35:00,38.43,38.45,38.39,38.39,119200.0,25.8403,25.8537,25.8134,25.8134,119200.0
2008-09-04 13:40:00,38.4,38.43,38.39,38.43,97200.0,25.8201,25.8403,25.8134,25.8403,97200.0
2008-09-04 13:45:00,38.43,38.48,38.42,38.47,121000.0,25.8403,25.8739,25.8335,25.8672,121000.0
2008-09-04 13:50:00,38.47,38.5,38.42,38.47,200900.0,25.8672,25.8873,25.8335,25.8672,200900.0
2008-09-04 13:55:00,38.47,38.5,38.45,38.49,149500.0,25.8672,25.8873,25.8537,25.8806,149500.0
2008-09-04 14:00:00,38.5,38.5,38.38,38.4,117400.0,25.8873,25.8873,25.8066,25.8201,117400.0
2008-09-04 14:05:00,38.39,38.4,38.29,38.3,160200.0,25.8134,25.8201,25.7461,25.7529,160200.0
2008-09-04 14:10:00,38.3,38.36,38.24,38.26,186000.0,25.7529,25.7932,25.7125,25.726,186000.0
2008-09-04 14:15:00,38.25,38.28,38.22,38.22,134500.0,25.7192,25.7394,25.6991,25.6991,134500.0
2008-09-04 14:20:00,38.22,38.3,38.22,38.28,371300.0,25.6991,25.7529,25.6991,25.7394,371300.0
2008-09-04 14:25:00,38.29,38.44,38.29,38.35,340200.0,25.7461,25.847,25.7461,25.7865,340200.0
2008-09-04 14:30:00,38.35,38.35,38.24,38.27,329600.0,25.7865,25.7865,25.7125,25.7327,329600.0
2008-09-04 14:35:00,38.26,38.36,38.24,38.36,164600.0,25.726,25.7932,25.7125,25.7932,164600.0
2008-09-04 14:40:00,38.36,38.41,38.33,38.4,383900.0,25.7932,25.8268,25.773,25.8201,383900.0
2008-09-04 14:45:00,38.4,38.4,38.34,38.37,82800.0,25.8201,25.8201,25.7797,25.7999,82800.0
2008-09-04 14:50:00,38.37,38.37,38.32,38.32,85900.0,25.7999,25.7999,25.7663,25.7663,85900.0
2008-09-04 14:55:00,38.32,38.4,38.31,38.39,324800.0,25.7663,25.8201,25.7596,25.8134,324800.0
2008-09-04 15:00:00,38.39,38.46,38.36,38.46,331900.0,25.8134,25.8604,25.7932,25.8604,331900.0
2008-09-04 15:05:00,38.46,38.61,38.45,38.59,389000.0,25.8604,25.9613,25.8537,25.9478,389000.0
2008-09-04 15:10:00,38.59,38.7,38.55,38.67,404400.0,25.9478,26.0218,25.921,26.0016,404400.0
2008-09-04 15:15:00,38.66,38.73,38.66,38.67,346200.0,25.9949,26.042,25.9949,26.0016,346200.0
2008-09-04 15:20:00,38.67,38.67,38.5,38.53,285100.0,26.0016,26.0016,25.8873,25.9075,285100.0
2008-09-04 15:25:00,38.54,38.63,38.51,38.6,407700.0,25.9142,25.9747,25.8941,25.9546,407700.0
2008-09-04 15:30:00,38.6,38.63,38.5,38.6,211900.0,25.9546,25.9747,25.8873,25.9546,211900.0
2008-09-04 15:35:00,38.6,38.6,38.42,38.42,422700.0,25.9546,25.9546,25.8335,25.8335,422700.0
2008-09-04 15:40:00,38.42,38.49,38.35,38.42,654600.0,25.8335,25.8806,25.7865,25.8335,654600.0
2008-09-04 15:45:00,38.42,38.45,38.35,38.42,657800.0,25.8335,25.8537,25.7865,25.8335,657800.0
2008-09-04 15:50:00,38.42,38.5,38.4,38.42,941400.0,25.8335,25.8873,25.8201,25.8335,941400.0
2008-09-04 15:55:00,38.42,38.42,38.21,38.21,1864000.0,25.8335,25.8335,25.6923,25.6923,1864000.0
2008-09-04 16:00:00,38.2,40.0,38.11,38.15,8814700.0,25.6856,26.8959,25.6251,25.652,8814700.0
2008-09-04 16:05:00,38.16,38.28,38.14,38.28,9300.0,25.6587,25.7394,25.6453,25.7394,9300.0
2008-09-04 16:10:00,38.2,38.2,38.14,38.2,446300.0,25.6856,25.6856,25.6453,25.6856,446300.0
2008-09-05 09:30:00,38.24,38.44,38.12,38.3,346800.0,25.7125,25.847,25.6318,25.7529,346800.0
2008-09-05 09:35:00,38.31,38.35,38.09,38.09,460400.0,25.7596,25.7865,25.6116,25.6116,460400.0
2008-09-05 09:40:00,38.09,38.25,38.02,38.21,498200.0,25.6116,25.7192,25.5646,25.6923,498200.0
2008-09-05 09:45:00,38.21,38.37,38.2,38.31,311800.0,25.6923,25.7999,25.6856,25.7596,311800.0
2008-09-05 09:50:00,38.31,38.39,38.24,38.35,380900.0,25.7596,25.8134,25.7125,25.7865,380900.0
2008-09-05 09:55:00,38.35,38.39,38.3,38.33,331600.0,25.7865,25.8134,25.7529,25.773,331600.0
2008-09-05 10:00:00,38.32,38.48,38.24,38.43,400100.0,25.7663,25.8739,25.7125,25.8403,400100.0
2008-09-05 10:05:00,38.43,38.43,38.19,38.23,275900.0,25.8403,25.8403,25.6789,25.7058,275900.0
2008-09-05 10:10:00,38.23,38.23,38.05,38.07,287400.0,25.7058,25.7058,25.5848,25.5982,287400.0
2008-09-05 10:15:00,38.07,38.13,38.02,38.11,262700.0,25.5982,25.6385,25.5646,25.6251,262700.0
2008-09-05 10:20:00,38.12,38.24,38.04,38.06,235900.0,25.6318,25.7125,25.578,25.5915,235900.0
2008-09-05 10:25:00,38.07,38.1,38.0,38.0,459000.0,25.5982,25.6184,25.5511,25.5511,459000.0
2008-09-05 10:30:00,38.0,38.06,37.91,37.94,338300.0,25.5511,25.5915,25.4906,25.5108,338300.0
2008-09-05 10:35:00,37.96,38.17,37.96,38.07,434700.0,25.5242,25.6654,25.5242,25.5982,434700.0
2008-09-05 10:40:00,38.07,38.12,38.0,38.1,150000.0,25.5982,25.6318,25.5511,25.6184,150000.0
2008-09-05 10:45:00,38.11,38.11,37.88,37.92,321200.0,25.6251,25.6251,25.4704,25.4973,321200.0
2008-09-05 10:50:00,37.91,37.92,37.84,37.9,191900.0,25.4906,25.4973,25.4435,25.4839,191900.0
2008-09-05 10:55:00,37.92,38.05,37.76,37.76,532700.0,25.4973,25.5848,25.3898,25.3898,532700.0
2008-09-05 11:00:00,37.76,37.83,37.71,37.77,214500.0,25.3898,25.4368,25.3561,25.3965,214500.0
2008-09-05 11:05:00,37.78,37.91,37.78,37.81,161100.0,25.4032,25.4906,25.4032,25.4234,161100.0
2008-09-05 11:10:00,37.81,37.86,37.79,37.8,156000.0,25.4234,25.457,25.4099,25.4167,156000.0
2008-09-05 11:15:00,37.8,37.84,37.73,37.77,233400.0,25.4167,25.4435,25.3696,25.3965,233400.0
2008-09-05 11:20:00,37.76,37.94,37.76,37.94,137000.0,25.3898,25.5108,25.3898,25.5108,137000.0
2008-09-05 11:25:00,37.94,38.04,37.94,38.02,116600.0,25.5108,25.578,25.5108,25.5646,116600.0
2008-09-05 11:30:00,38.02,38.03,37.97,38.0,67400.0,25.5646,25.5713,25.531,25.5511,67400.0
2008-09-05 11:35:00,38.0,38.12,38.0,38.08,271900.0,25.5511,25.6318,25.5511,25.6049,271900.0
2008-09-05 11:40:00,38.07,38.2,38.07,38.12,263300.0,25.5982,25.6856,25.5982,25.6318,263300.0
2008-09-05 11:45:00,38.12,38.22,38.11,38.22,119300.0,25.6318,25.6991,25.6251,25.6991,119300.0
2008-09-05 11:50:00,38.22,38.48,38.2,38.46,538500.0,25.6991,25.8739,25.6856,25.8604,538500.0
2008-09-05 11:55:00,38.45,38.55,38.39,38.43,450500.0,25.8537,25.921,25.8134,25.8403,450500.0
2008-09-05 12:00:00,38.42,38.47,38.34,38.36,293100.0,25.8335,25.8672,25.7797,25.7932,293100.0
2008-09-05 12:05:00,38.35,38.39,38.28,38.34,140900.0,25.7865,25.8134,25.7394,25.7797,140900.0
2008-09-05 12:10:00,38.34,38.44,38.25,38.29,143400.0,25.7797,25.847,25.7192,25.7461,143400.0
2008-09-05 12:15:00,38.28,38.34,38.27,38.29,177700.0,25.7394,25.7797,25.7327,25.7461,177700.0
2008-09-05 12:20:00,38.3,38.35,38.24,38.31,137000.0,25.7529,25.7865,25.7125,25.7596,137000.0
2008-09-05 12:25:00,38.32,38.37,38.28,38.37,149800.0,25.7663,25.7999,25.7394,25.7999,149800.0
2008-09-05 12:30:00,38.37,38.48,38.32,38.36,155900.0,25.7999,25.8739,25.7663,25.7932,155900.0
2008-09-05 12:35:00,38.35,38.42,38.35,38.37,103800.0,25.7865,25.8335,25.7865,25.7999,103800.0
2008-09-05 12:40:00,38.36,38.41,38.32,38.4,102300.0,25.7932,25.8268,25.7663,25.8201,102300.0
2008-09-05 12:45:00,38.4,38.42,38.35,38.4,81700.0,25.8201,25.8335,25.7865,25.8201,81700.0
2008-09-05 12:50:00,38.4,38.43,38.28,38.32,111400.0,25.8201,25.8403,25.7394,25.7663,111400.0
2008-09-05 12:55:00,38.31,38.39,38.28,38.31,118700.0,25.7596,25.8134,25.7394,25.7596,118700.0
2008-09-05 13:00:00,38.32,38.36,38.29,38.31,71300.0,25.7663,25.7932,25.7461,25.7596,71300.0
2008-09-05 13:05:00,38.31,38.47,38.31,38.38,100100.0,25.7596,25.8672,25.7596,25.8066,100100.0
2008-09-05 13:10:00,38.37,38.49,38.36,38.49,58500.0,25.7999,25.8806,25.7932,25.8806,58500.0
2008-09-05 13:15:00,38.49,38.55,38.42,38.43,204600.0,25.8806,25.921,25.8335,25.8403,204600.0
2008-09-05 13:20:00,38.43,38.45,38.37,38.44,112500.0,25.8403,25.8537,25.7999,25.847,112500.0
2008-09-05 13:25:00,38.44,38.45,38.37,38.41,108100.0,25.847,25.8537,25.7999,25.8268,108100.0
2008-09-05 13:30:00,38.44,38.57,38.41,38.56,81500.0,25.847,25.9344,25.8268,25.9277,81500.0
2008-09-05 13:35:00,38.56,38.62,38.38,38.38,202400.0,25.9277,25.968,25.8066,25.8066,202400.0
2008-09-05 13:40:00,38.39,38.52,38.39,38.47,154700.0,25.8134,25.9008,25.8134,25.8672,154700.0
2008-09-05 13:45:00,38.48,38.48,38.4,38.43,112000.0,25.8739,25.8739,25.8201,25.8403,112000.0
2008-09-05 13:50:00,38.43,38.49,38.4,38.47,58000.0,25.8403,25.8806,25.8201,25.8672,58000.0
2008-09-05 13:55:00,38.48,38.57,38.47,38.57,88300.0,25.8739,25.9344,25.8672,25.9344,88300.0
2008-09-05 14:00:00,38.56,38.56,38.46,38.56,180500.0,25.9277,25.9277,25.8604,25.9277,180500.0
2008-09-05 14:05:00,38.56,38.63,38.55,38.62,150300.0,25.9277,25.9747,25.921,25.968,150300.0
2008-09-05 14:10:00,38.63,38.68,38.56,38.67,214500.0,25.9747,26.0084,25.9277,26.0016,214500.0
2008-09-05 14:15:00,38.66,38.67,38.59,38.64,111400.0,25.9949,26.0016,25.9478,25.9815,111400.0
2008-09-05 14:20:00,38.65,38.7,38.6,38.61,235000.0,25.9882,26.0218,25.9546,25.9613,235000.0
2008-09-05 14:25:00,38.61,38.69,38.61,38.67,164100.0,25.9613,26.0151,25.9613,26.0016,164100.0
2008-09-05 14:30:00,38.66,38.69,38.6,38.62,120800.0,25.9949,26.0151,25.9546,25.968,120800.0
2008-09-05 14:35:00,38.62,38.69,38.6,38.63,100500.0,25.968,26.0151,25.9546,25.9747,100500.0
2008-09-05 14:40:00,38.62,38.7,38.59,38.69,140300.0,25.968,26.0218,25.9478,26.0151,140300.0
2008-09-05 14:45:00,38.7,38.73,38.65,38.68,148100.0,26.0218,26.042,25.9882,26.0084,148100.0
2008-09-05 14:50:00,38.69,38.77,38.68,38.77,145600.0,26.0151,26.0689,26.0084,26.0689,145600.0
2008-09-05 14:55:00,38.77,38.96,38.76,38.96,356700.0,26.0689,26.1966,26.0622,26.1966,356700.0
2008-09-05 15:00:00,38.95,38.96,38.82,38.91,307900.0,26.1899,26.1966,26.1025,26.163,307900.0
2008-09-05 15:05:00,38.91,38.94,38.76,38.77,296000.0,26.163,26.1832,26.0622,26.0689,296000.0
2008-09-05 15:10:00,38.78,38.78,38.66,38.76,238300.0,26.0756,26.0756,25.9949,26.0622,238300.0
2008-09-05 15:15:00,38.77,38.8,38.72,38.77,324000.0,26.0689,26.089,26.0353,26.0689,324000.0
2008-09-05 15:20:00,38.77,38.78,38.68,38.73,189300.0,26.0689,26.0756,26.0084,26.042,189300.0
2008-09-05 15:25:00,38.73,38.79,38.7,38.76,166800.0,26.042,26.0823,26.0218,26.0622,166800.0
2008-09-05 15:30:00,38.77,38.83,38.74,38.82,304700.0,26.0689,26.1092,26.0487,26.1025,304700.0
2008-09-05 15:35:00,38.82,38.88,38.82,38.86,297100.0,26.1025,26.1428,26.1025,26.1294,297100.0
2008-09-05 15:40:00,38.85,38.88,38.79,38.87,302700.0,26.1227,26.1428,26.0823,26.1361,302700.0
2008-09-05 15:45:00,38.86,38.93,38.84,38.89,538300.0,26.1294,26.1765,26.1159,26.1496,538300.0
2008-09-05 15:50:00,38.89,39.07,38.87,39.06,798400.0,26.1496,26.2706,26.1361,26.2639,798400.0
2008-09-05 15:55:00,39.05,39.19,39.02,39.15,1967300.0,26.2571,26.3513,26.237,26.3244,1967300.0
2008-09-05 16:00:00,39.15,39.18,38.99,38.99,4928100.0,26.3244,26.3446,26.2168,26.2168,4928100.0
2008-09-05 16:05:00,39.0,39.1,38.42,39.0,249900.0,26.2235,26.2908,25.8335,26.2235,249900.0
2008-09-05 16:10:00,38.64,38.64,38.64,38.64,140000.0,25.9815,25.9815,25.9815,25.9815,140000.0
2008-09-08 09:30:00,40.53,40.56,40.44,40.48,704800.0,27.2523,27.2725,27.1918,27.2187,704800.0
2008-09-08 09:35:00,40.46,40.49,40.2,40.2,356700.0,27.2052,27.2254,27.0304,27.0304,356700.0
2008-09-08 09:40:00,40.2,40.33,39.88,39.91,541000.0,27.0304,27.1178,26.8152,26.8354,541000.0
2008-09-08 09:45:00,39.91,40.0,39.87,39.91,409000.0,26.8354,26.8959,26.8085,26.8354,409000.0
2008-09-08 09:50:00,39.9,39.92,39.62,39.63,599300.0,26.8287,26.8421,26.6404,26.6471,599300.0
2008-09-08 09:55:00,39.62,40.53,39.6,39.62,1010100.0,26.6404,27.2523,26.627,26.6404,1010100.0
2008-09-08 10:00:00,39.62,39.75,39.55,39.75,641600.0,26.6404,26.7278,26.5933,26.7278,641600.0
2008-09-08 10:05:00,39.75,39.99,39.71,39.97,797000.0,26.7278,26.8892,26.7009,26.8758,797000.0
2008-09-08 10:10:00,39.97,39.97,39.8,39.8,418000.0,26.8758,26.8758,26.7614,26.7614,418000.0
2008-09-08 10:15:00,39.8,39.81,39.66,39.73,247800.0,26.7614,26.7682,26.6673,26.7144,247800.0
2008-09-08 10:20:00,39.73,39.77,39.7,39.75,174500.0,26.7144,26.7413,26.6942,26.7278,174500.0
2008-09-08 10:25:00,39.75,39.78,39.7,39.74,155400.0,26.7278,26.748,26.6942,26.7211,155400.0
2008-09-08 10:30:00,39.75,39.88,39.75,39.82,355400.0,26.7278,26.8152,26.7278,26.7749,355400.0
2008-09-08 10:35:00,39.81,39.83,39.74,39.81,222000.0,26.7682,26.7816,26.7211,26.7682,222000.0
2008-09-08 10:40:00,39.81,40.0,39.8,39.95,285700.0,26.7682,26.8959,26.7614,26.8623,285700.0
2008-09-08 10:45:00,39.95,40.05,39.91,39.95,628100.0,26.8623,26.9295,26.8354,26.8623,628100.0
2008-09-08 10:50:00,39.95,39.95,39.68,39.7,341000.0,26.8623,26.8623,26.6808,26.6942,341000.0
2008-09-08 10:55:00,39.7,39.81,39.53,39.54,253200.0,26.6942,26.7682,26.5799,26.5866,253200.0
2008-09-08 11:00:00,39.54,39.61,39.38,39.48,472700.0,26.5866,26.6337,26.479,26.5463,472700.0
2008-09-08 11:05:00,39.49,39.63,39.39,39.54,451200.0,26.553,26.6471,26.4858,26.5866,451200.0
2008-09-08 11:10:00,39.54,39.76,39.54,39.66,261700.0,26.5866,26.7346,26.5866,26.6673,261700.0
2008-09-08 11:15:00,39.65,39.65,39.51,39.59,183600.0,26.6606,26.6606,26.5665,26.6202,183600.0
2008-09-08 11:20:00,39.58,39.64,39.54,39.57,167700.0,26.6135,26.6539,26.5866,26.6068,167700.0
2008-09-08 11:25:00,39.57,39.62,39.33,39.38,221900.0,26.6068,26.6404,26.4454,26.479,221900.0
2008-09-08 11:30:00,39.39,39.49,39.32,39.36,357300.0,26.4858,26.553,26.4387,26.4656,357300.0
2008-09-08 11:35:00,39.36,39.54,39.35,39.46,122400.0,26.4656,26.5866,26.4589,26.5328,122400.0
2008-09-08 11:40:00,39.46,39.48,39.34,39.39,280600.0,26.5328,26.5463,26.4521,26.4858,280600.0
2008-09-08 11:45:00,39.39,39.42,39.25,39.29,198700.0,26.4858,26.5059,26.3916,26.4185,198700.0
2008-09-08 11:50:00,39.29,39.37,39.09,39.11,269100.0,26.4185,26.4723,26.284,26.2975,269100.0
2008-09-08 11:55:00,39.11,39.12,38.97,39.1,391600.0,26.2975,26.3042,26.2034,26.2908,391600.0
2008-09-08 12:00:00,39.11,39.22,39.0,39.02,243900.0,26.2975,26.3715,26.2235,26.237,243900.0
2008-09-08 12:05:00,39.03,39.1,38.92,38.98,446400.0,26.2437,26.2908,26.1697,26.2101,446400.0
2008-09-08 12:10:00,38.97,38.97,38.87,38.89,264800.0,26.2034,26.2034,26.1361,26.1496,264800.0
2008-09-08 12:15:00,38.9,39.05,38.88,39.01,373900.0,26.1563,26.2571,26.1428,26.2303,373900.0
2008-09-08 12:20:00,39.01,39.06,39.0,39.02,131600.0,26.2303,26.2639,26.2235,26.237,131600.0
2008-09-08 12:25:00,39.01,39.19,39.01,39.16,257600.0,26.2303,26.3513,26.2303,26.3311,257600.0
2008-09-08 12:30:00,39.16,39.35,39.15,39.34,454100.0,26.3311,26.4589,26.3244,26.4521,454100.0
2008-09-08 12:35:00,39.34,39.34,39.2,39.28,133400.0,26.4521,26.4521,26.358,26.4118,133400.0
2008-09-08 12:40:00,39.29,39.35,39.27,39.29,206700.0,26.4185,26.4589,26.4051,26.4185,206700.0
2008-09-08 12:45:00,39.29,39.35,39.26,39.26,158800.0,26.4185,26.4589,26.3984,26.3984,158800.0
2008-09-08 12:50:00,39.27,39.27,39.18,39.23,133200.0,26.4051,26.4051,26.3446,26.3782,133200.0
2008-09-08 12:55:00,39.23,39.32,39.22,39.29,175100.0,26.3782,26.4387,26.3715,26.4185,175100.0
2008-09-08 13:00:00,39.29,39.36,39.26,39.31,94500.0,26.4185,26.4656,26.3984,26.432,94500.0
2008-09-08 13:05:00,39.3,39.3,39.07,39.07,142700.0,26.4252,26.4252,26.2706,26.2706,142700.0
2008-09-08 13:10:00,39.07,39.21,39.06,39.18,170300.0,26.2706,26.3647,26.2639,26.3446,170300.0
2008-09-08 13:15:00,39.17,39.18,39.09,39.14,92000.0,26.3378,26.3446,26.284,26.3177,92000.0
2008-09-08 13:20:00,39.14,39.2,39.09,39.17,100800.0,26.3177,26.358,26.284,26.3378,100800.0
2008-09-08 13:25:00,39.17,39.19,39.1,39.14,91700.0,26.3378,26.3513,26.2908,26.3177,91700.0
2008-09-08 13:30:00,39.14,39.19,39.03,39.08,142800.0,26.3177,26.3513,26.2437,26.2773,142800.0
2008-09-08 13:35:00,39.08,39.16,39.0,39.02,121400.0,26.2773,26.3311,26.2235,26.237,121400.0
2008-09-08 13:40:00,39.02,39.08,39.0,39.05,132400.0,26.237,26.2773,26.2235,26.2571,132400.0
2008-09-08 13:45:00,39.06,39.1,38.99,39.0,123600.0,26.2639,26.2908,26.2168,26.2235,123600.0
2008-09-08 13:50:00,39.0,39.01,38.85,38.89,316900.0,26.2235,26.2303,26.1227,26.1496,316900.0
2008-09-08 13:55:00,38.89,38.98,38.82,38.87,205700.0,26.1496,26.2101,26.1025,26.1361,205700.0
2008-09-08 14:00:00,38.87,39.09,38.8,39.08,295800.0,26.1361,26.284,26.089,26.2773,295800.0
2008-09-08 14:05:00,39.08,39.11,39.0,39.1,175400.0,26.2773,26.2975,26.2235,26.2908,175400.0
2008-09-08 14:10:00,39.11,39.19,39.0,39.18,254000.0,26.2975,26.3513,26.2235,26.3446,254000.0
2008-09-08 14:15:00,39.19,39.19,39.04,39.05,72000.0,26.3513,26.3513,26.2504,26.2571,72000.0
2008-09-08 14:20:00,39.05,39.21,38.99,39.2,139100.0,26.2571,26.3647,26.2168,26.358,139100.0
2008-09-08 14:25:00,39.2,39.24,39.12,39.22,111600.0,26.358,26.3849,26.3042,26.3715,111600.0
2008-09-08 14:30:00,39.22,39.25,39.16,39.23,141300.0,26.3715,26.3916,26.3311,26.3782,141300.0
2008-09-08 14:35:00,39.24,39.36,39.23,39.32,172800.0,26.3849,26.4656,26.3782,26.4387,172800.0
2008-09-08 14:40:00,39.32,39.33,39.26,39.31,107500.0,26.4387,26.4454,26.3984,26.432,107500.0
2008-09-08 14:45:00,39.31,39.41,39.23,39.26,259800.0,26.432,26.4992,26.3782,26.3984,259800.0
2008-09-08 14:50:00,39.25,39.34,39.24,39.34,89000.0,26.3916,26.4521,26.3849,26.4521,89000.0
2008-09-08 14:55:00,39.33,39.36,39.23,39.3,110300.0,26.4454,26.4656,26.3782,26.4252,110300.0
2008-09-08 15:00:00,39.3,39.33,39.22,39.28,102300.0,26.4252,26.4454,26.3715,26.4118,102300.0
2008-09-08 15:05:00,39.28,39.28,39.1,39.1,236600.0,26.4118,26.4118,26.2908,26.2908,236600.0
2008-09-08 15:10:00,39.1,39.28,39.05,39.26,155000.0,26.2908,26.4118,26.2571,26.3984,155000.0
2008-09-08 15:15:00,39.25,39.37,39.23,39.34,209400.0,26.3916,26.4723,26.3782,26.4521,209400.0
2008-09-08 15:20:00,39.35,39.5,39.33,39.39,360900.0,26.4589,26.5597,26.4454,26.4858,360900.0
2008-09-08 15:25:00,39.41,39.48,39.36,39.44,174900.0,26.4992,26.5463,26.4656,26.5194,174900.0
2008-09-08 15:30:00,39.45,39.67,39.42,39.66,464300.0,26.5261,26.674,26.5059,26.6673,464300.0
2008-09-08 15:35:00,39.67,39.71,39.63,39.65,523700.0,26.674,26.7009,26.6471,26.6606,523700.0
2008-09-08 15:40:00,39.65,39.75,39.56,39.66,487300.0,26.6606,26.7278,26.6001,26.6673,487300.0
2008-09-08 15:45:00,39.66,39.75,39.62,39.67,494800.0,26.6673,26.7278,26.6404,26.674,494800.0
2008-09-08 15:50:00,39.67,39.67,39.57,39.63,391000.0,26.674,26.674,26.6068,26.6471,391000.0
2008-09-08 15:55:00,39.64,39.74,39.54,39.71,1590800.0,26.6539,26.7211,26.5866,26.7009,1590800.0
2008-09-08 16:00:00,39.69,39.75,39.34,39.75,8472600.0,26.6875,26.7278,26.4521,26.7278,8472600.0
2008-09-08 16:05:00,39.75,39.75,39.72,39.72,14600.0,26.7278,26.7278,26.7077,26.7077,14600.0
2008-09-08 16:10:00,39.8,39.85,39.8,39.85,6900.0,26.7614,26.7951,26.7614,26.7951,6900.0
2008-09-09 09:30:00,39.22,39.23,38.94,38.95,214000.0,26.3715,26.3782,26.1832,26.1899,214000.0
2008-09-09 09:35:00,38.97,38.97,38.74,38.87,649400.0,26.2034,26.2034,26.0487,26.1361,649400.0
2008-09-09 09:40:00,38.86,39.1,38.79,39.03,286600.0,26.1294,26.2908,26.0823,26.2437,286600.0
2008-09-09 09:45:00,39.04,39.24,38.98,39.2,283200.0,26.2504,26.3849,26.2101,26.358,283200.0
2008-09-09 09:50:00,39.2,39.26,39.03,39.25,790900.0,26.358,26.3984,26.2437,26.3916,790900.0
2008-09-09 09:55:00,39.25,39.36,39.16,39.24,500200.0,26.3916,26.4656,26.3311,26.3849,500200.0
2008-09-09 10:00:00,39.23,39.25,39.08,39.24,332900.0,26.3782,26.3916,26.2773,26.3849,332900.0
2008-09-09 10:05:00,39.24,39.34,39.18,39.22,207200.0,26.3849,26.4521,26.3446,26.3715,207200.0
2008-09-09 10:10:00,39.23,39.24,39.08,39.13,216400.0,26.3782,26.3849,26.2773,26.3109,216400.0
2008-09-09 10:15:00,39.11,39.22,39.0,39.02,220600.0,26.2975,26.3715,26.2235,26.237,220600.0
2008-09-09 10:20:00,39.01,39.12,39.0,39.09,197400.0,26.2303,26.3042,26.2235,26.284,197400.0
2008-09-09 10:25:00,39.09,39.1,38.9,38.91,175900.0,26.284,26.2908,26.1563,26.163,175900.0
2008-09-09 10:30:00,38.91,38.91,38.83,38.86,229700.0,26.163,26.163,26.1092,26.1294,229700.0
2008-09-09 10:35:00,38.86,38.97,38.82,38.97,217900.0,26.1294,26.2034,26.1025,26.2034,217900.0
2008-09-09 10:40:00,38.97,38.98,38.81,38.86,115400.0,26.2034,26.2101,26.0958,26.1294,115400.0
2008-09-09 10:45:00,38.85,38.89,38.68,38.72,239200.0,26.1227,26.1496,26.0084,26.0353,239200.0
2008-09-09 10:50:00,38.72,38.72,38.6,38.62,460600.0,26.0353,26.0353,25.9546,25.968,460600.0
2008-09-09 10:55:00,38.63,38.63,38.35,38.36,621700.0,25.9747,25.9747,25.7865,25.7932,621700.0
2008-09-09 11:00:00,38.36,38.53,38.3,38.43,474800.0,25.7932,25.9075,25.7529,25.8403,474800.0
2008-09-09 11:05:00,38.43,38.49,38.38,38.44,365200.0,25.8403,25.8806,25.8066,25.847,365200.0
2008-09-09 11:10:00,38.44,38.45,38.29,38.32,268800.0,25.847,25.8537,25.7461,25.7663,268800.0
2008-09-09 11:15:00,38.32,38.43,38.27,38.43,191200.0,25.7663,25.8403,25.7327,25.8403,191200.0
2008-09-09 11:20:00,38.45,38.63,38.45,38.63,284900.0,25.8537,25.9747,25.8537,25.9747,284900.0
2008-09-09 11:25:00,38.63,38.69,38.61,38.67,129700.0,25.9747,26.0151,25.9613,26.0016,129700.0
2008-09-09 11:30:00,38.66,38.66,38.53,38.54,153700.0,25.9949,25.9949,25.9075,25.9142,153700.0
2008-09-09 11:35:00,38.53,38.63,38.51,38.57,135100.0,25.9075,25.9747,25.8941,25.9344,135100.0
2008-09-09 11:40:00,38.57,38.63,38.54,38.61,108000.0,25.9344,25.9747,25.9142,25.9613,108000.0
2008-09-09 11:45:00,38.62,38.63,38.48,38.54,122000.0,25.968,25.9747,25.8739,25.9142,122000.0
2008-09-09 11:50:00,38.53,38.53,38.44,38.47,165000.0,25.9075,25.9075,25.847,25.8672,165000.0
2008-09-09 11:55:00,38.47,38.5,38.42,38.43,173200.0,25.8672,25.8873,25.8335,25.8403,173200.0
2008-09-09 12:00:00,38.42,38.47,38.36,38.43,164800.0,25.8335,25.8672,25.7932,25.8403,164800.0
2008-09-09 12:05:00,38.44,38.52,38.36,38.36,411700.0,25.847,25.9008,25.7932,25.7932,411700.0
2008-09-09 12:10:00,38.35,38.44,38.31,38.32,143900.0,25.7865,25.847,25.7596,25.7663,143900.0
2008-09-09 12:15:00,38.33,38.38,38.3,38.35,180000.0,25.773,25.8066,25.7529,25.7865,180000.0
2008-09-09 12:20:00,38.35,38.44,38.35,38.4,183800.0,25.7865,25.847,25.7865,25.8201,183800.0
2008-09-09 12:25:00,38.4,38.46,38.38,38.44,199400.0,25.8201,25.8604,25.8066,25.847,199400.0
2008-09-09 12:30:00,38.42,38.52,38.4,38.47,145200.0,25.8335,25.9008,25.8201,25.8672,145200.0
2008-09-09 12:35:00,38.48,38.54,38.45,38.48,146900.0,25.8739,25.9142,25.8537,25.8739,146900.0
2008-09-09 12:40:00,38.47,38.49,38.36,38.46,153500.0,25.8672,25.8806,25.7932,25.8604,153500.0
2008-09-09 12:45:00,38.46,38.55,38.45,38.5,235000.0,25.8604,25.921,25.8537,25.8873,235000.0
2008-09-09 12:50:00,38.5,38.54,38.4,38.45,114500.0,25.8873,25.9142,25.8201,25.8537,114500.0
2008-09-09 12:55:00,38.45,38.49,38.37,38.38,87400.0,25.8537,25.8806,25.7999,25.8066,87400.0
2008-09-09 13:00:00,38.38,38.51,38.32,38.51,94800.0,25.8066,25.8941,25.7663,25.8941,94800.0
2008-09-09 13:05:00,38.51,38.54,38.48,38.51,157800.0,25.8941,25.9142,25.8739,25.8941,157800.0
2008-09-09 13:10:00,38.51,38.51,38.39,38.44,149100.0,25.8941,25.8941,25.8134,25.847,149100.0
2008-09-09 13:15:00,38.43,38.57,38.39,38.57,205400.0,25.8403,25.9344,25.8134,25.9344,205400.0
2008-09-09 13:20:00,38.56,38.58,38.37,38.53,167400.0,25.9277,25.9411,25.7999,25.9075,167400.0
2008-09-09 13:25:00,38.52,38.53,38.42,38.42,167500.0,25.9008,25.9075,25.8335,25.8335,167500.0
2008-09-09 13:30:00,38.43,38.46,38.33,38.41,206300.0,25.8403,25.8604,25.773,25.8268,206300.0
2008-09-09 13:35:00,38.42,38.42,38.34,38.39,98500.0,25.8335,25.8335,25.7797,25.8134,98500.0
2008-09-09 13:40:00,38.38,38.38,38.28,38.37,177000.0,25.8066,25.8066,25.7394,25.7999,177000.0
2008-09-09 13:45:00,38.36,38.38,38.18,38.19,187300.0,25.7932,25.8066,25.6722,25.6789,187300.0
2008-09-09 13:50:00,38.19,38.28,38.18,38.22,311500.0,25.6789,25.7394,25.6722,25.6991,311500.0
2008-09-09 13:55:00,38.21,38.22,38.15,38.18,197900.0,25.6923,25.6991,25.652,25.6722,197900.0
2008-09-09 14:00:00,38.17,38.22,38.12,38.21,182700.0,25.6654,25.6991,25.6318,25.6923,182700.0
2008-09-09 14:05:00,38.21,38.23,38.12,38.19,159000.0,25.6923,25.7058,25.6318,25.6789,159000.0
2008-09-09 14:10:00,38.2,38.2,38.1,38.15,169800.0,25.6856,25.6856,25.6184,25.652,169800.0
2008-09-09 14:15:00,38.15,38.19,38.06,38.11,274600.0,25.652,25.6789,25.5915,25.6251,274600.0
2008-09-09 14:20:00,38.11,38.17,38.07,38.16,229300.0,25.6251,25.6654,25.5982,25.6587,229300.0
2008-09-09 14:25:00,38.16,38.2,38.11,38.11,206600.0,25.6587,25.6856,25.6251,25.6251,206600.0
2008-09-09 14:30:00,38.12,38.15,38.0,38.0,266000.0,25.6318,25.652,25.5511,25.5511,266000.0
2008-09-09 14:35:00,38.0,38.03,37.91,37.94,327700.0,25.5511,25.5713,25.4906,25.5108,327700.0
2008-09-09 14:40:00,37.95,38.0,37.83,37.94,514600.0,25.5175,25.5511,25.4368,25.5108,514600.0
2008-09-09 14:45:00,37.94,38.05,37.8,38.05,318600.0,25.5108,25.5848,25.4167,25.5848,318600.0
2008-09-09 14:50:00,38.06,38.07,37.94,37.96,177800.0,25.5915,25.5982,25.5108,25.5242,177800.0
2008-09-09 14:55:00,37.96,38.04,37.87,37.96,237200.0,25.5242,25.578,25.4637,25.5242,237200.0
2008-09-09 15:00:00,37.96,37.98,37.79,37.79,368600.0,25.5242,25.5377,25.4099,25.4099,368600.0
2008-09-09 15:05:00,37.79,37.91,37.71,37.75,618100.0,25.4099,25.4906,25.3561,25.383,618100.0
2008-09-09 15:10:00,37.74,37.86,37.72,37.8,351200.0,25.3763,25.457,25.3629,25.4167,351200.0
2008-09-09 15:15:00,37.8,37.94,37.75,37.87,449800.0,25.4167,25.5108,25.383,25.4637,449800.0
2008-09-09 15:20:00,37.87,38.02,37.86,37.98,444800.0,25.4637,25.5646,25.457,25.5377,444800.0
2008-09-09 15:25:00,37.99,38.05,37.93,37.97,340800.0,25.5444,25.5848,25.5041,25.531,340800.0
2008-09-09 15:30:00,37.98,38.15,37.97,38.0,519600.0,25.5377,25.652,25.531,25.5511,519600.0
2008-09-09 15:35:00,38.0,38.0,37.88,37.94,370100.0,25.5511,25.5511,25.4704,25.5108,370100.0
2008-09-09 15:40:00,37.94,37.94,37.77,37.81,574400.0,25.5108,25.5108,25.3965,25.4234,574400.0
2008-09-09 15:45:00,37.82,37.9,37.73,37.73,849600.0,25.4301,25.4839,25.3696,25.3696,849600.0
2008-09-09 15:50:00,37.72,37.75,37.67,37.71,799200.0,25.3629,25.383,25.3292,25.3561,799200.0
2008-09-09 15:55:00,37.71,37.8,37.5,37.55,2292300.0,25.3561,25.4167,25.2149,25.2486,2292300.0
2008-09-09 16:00:00,37.67,37.8,37.51,37.65,4336400.0,25.3292,25.4167,25.2217,25.3158,4336400.0
2008-09-09 16:05:00,37.65,37.71,37.6,37.71,123900.0,25.3158,25.3561,25.2822,25.3561,123900.0
2008-09-09 16:10:00,37.71,37.76,37.6,37.7,919000.0,25.3561,25.3898,25.2822,25.3494,919000.0
2008-09-10 09:30:00,37.94,38.11,37.87,38.01,387100.0,25.5108,25.6251,25.4637,25.5579,387100.0
2008-09-10 09:35:00,37.99,38.03,37.87,37.88,334300.0,25.5444,25.5713,25.4637,25.4704,334300.0
2008-09-10 09:40:00,37.87,38.11,37.85,38.03,365400.0,25.4637,25.6251,25.4503,25.5713,365400.0
2008-09-10 09:45:00,38.03,38.18,37.99,38.16,365600.0,25.5713,25.6722,25.5444,25.6587,365600.0
2008-09-10 09:50:00,38.16,38.32,38.14,38.32,306600.0,25.6587,25.7663,25.6453,25.7663,306600.0
2008-09-10 09:55:00,38.32,38.36,38.19,38.19,284400.0,25.7663,25.7932,25.6789,25.6789,284400.0
2008-09-10 10:00:00,38.19,38.27,38.12,38.18,241600.0,25.6789,25.7327,25.6318,25.6722,241600.0
2008-09-10 10:05:00,38.17,38.23,38.12,38.19,452800.0,25.6654,25.7058,25.6318,25.6789,452800.0
2008-09-10 10:10:00,38.2,38.2,38.0,38.04,253900.0,25.6856,25.6856,25.5511,25.578,253900.0
2008-09-10 10:15:00,38.04,38.1,37.97,38.02,375000.0,25.578,25.6184,25.531,25.5646,375000.0
2008-09-10 10:20:00,38.03,38.1,37.97,38.0,221600.0,25.5713,25.6184,25.531,25.5511,221600.0
2008-09-10 10:25:00,38.0,38.02,37.87,37.93,314000.0,25.5511,25.5646,25.4637,25.5041,314000.0
2008-09-10 10:30:00,37.93,37.98,37.86,37.92,336200.0,25.5041,25.5377,25.457,25.4973,336200.0
2008-09-10 10:35:00,37.92,38.0,37.89,37.94,397800.0,25.4973,25.5511,25.4772,25.5108,397800.0
2008-09-10 10:40:00,37.95,37.96,37.88,37.9,185300.0,25.5175,25.5242,25.4704,25.4839,185300.0
2008-09-10 10:45:00,37.9,37.9,37.71,37.74,188300.0,25.4839,25.4839,25.3561,25.3763,188300.0
2008-09-10 10:50:00,37.74,37.81,37.68,37.68,208000.0,25.3763,25.4234,25.336,25.336,208000.0
2008-09-10 10:55:00,37.67,37.69,37.55,37.61,218000.0,25.3292,25.3427,25.2486,25.2889,218000.0
2008-09-10 11:00:00,37.62,37.62,37.5,37.61,257800.0,25.2956,25.2956,25.2149,25.2889,257800.0
2008-09-10 11:05:00,37.62,37.71,37.55,37.66,114900.0,25.2956,25.3561,25.2486,25.3225,114900.0
2008-09-10 11:10:00,37.66,37.66,37.52,37.6,127500.0,25.3225,25.3225,25.2284,25.2822,127500.0
2008-09-10 11:15:00,37.6,37.61,37.5,37.56,145000.0,25.2822,25.2889,25.2149,25.2553,145000.0
2008-09-10 11:20:00,37.56,37.57,37.47,37.49,176500.0,25.2553,25.262,25.1948,25.2082,176500.0
2008-09-10 11:25:00,37.49,37.49,37.4,37.43,211000.0,25.2082,25.2082,25.1477,25.1679,211000.0
2008-09-10 11:30:00,37.42,37.6,37.35,37.58,467300.0,25.1611,25.2822,25.1141,25.2687,467300.0
2008-09-10 11:35:00,37.58,37.66,37.53,37.61,156700.0,25.2687,25.3225,25.2351,25.2889,156700.0
2008-09-10 11:40:00,37.61,37.77,37.61,37.69,204400.0,25.2889,25.3965,25.2889,25.3427,204400.0
2008-09-10 11:45:00,37.69,37.73,37.62,37.73,210100.0,25.3427,25.3696,25.2956,25.3696,210100.0
2008-09-10 11:50:00,37.74,37.77,37.65,37.68,249900.0,25.3763,25.3965,25.3158,25.336,249900.0
2008-09-10 11:55:00,37.68,37.73,37.63,37.64,123800.0,25.336,25.3696,25.3023,25.3091,123800.0
2008-09-10 12:00:00,37.65,37.74,37.62,37.7,128400.0,25.3158,25.3763,25.2956,25.3494,128400.0
2008-09-10 12:05:00,37.72,37.91,37.72,37.84,176700.0,25.3629,25.4906,25.3629,25.4435,176700.0
2008-09-10 12:10:00,37.85,37.85,37.7,37.71,214000.0,25.4503,25.4503,25.3494,25.3561,214000.0
2008-09-10 12:15:00,37.7,37.81,37.69,37.76,78000.0,25.3494,25.4234,25.3427,25.3898,78000.0
2008-09-10 12:20:00,37.76,37.78,37.7,37.73,112700.0,25.3898,25.4032,25.3494,25.3696,112700.0
2008-09-10 12:25:00,37.71,37.78,37.7,37.76,81400.0,25.3561,25.4032,25.3494,25.3898,81400.0
2008-09-10 12:30:00,37.76,37.79,37.73,37.76,70700.0,25.3898,25.4099,25.3696,25.3898,70700.0
2008-09-10 12:35:00,37.76,37.94,37.76,37.93,556000.0,25.3898,25.5108,25.3898,25.5041,556000.0
2008-09-10 12:40:00,37.93,38.04,37.93,37.98,406400.0,25.5041,25.578,25.5041,25.5377,406400.0
2008-09-10 12:45:00,37.98,37.99,37.85,37.92,118300.0,25.5377,25.5444,25.4503,25.4973,118300.0
2008-09-10 12:50:00,37.92,37.93,37.87,37.9,34000.0,25.4973,25.5041,25.4637,25.4839,34000.0
2008-09-10 12:55:00,37.91,37.91,37.84,37.84,58100.0,25.4906,25.4906,25.4435,25.4435,58100.0
2008-09-10 13:00:00,37.84,37.87,37.79,37.84,130000.0,25.4435,25.4637,25.4099,25.4435,130000.0
2008-09-10 13:05:00,37.83,37.84,37.75,37.75,50400.0,25.4368,25.4435,25.383,25.383,50400.0
2008-09-10 13:10:00,37.75,37.79,37.72,37.72,50700.0,25.383,25.4099,25.3629,25.3629,50700.0
2008-09-10 13:15:00,37.72,37.78,37.7,37.73,72100.0,25.3629,25.4032,25.3494,25.3696,72100.0
2008-09-10 13:20:00,37.74,37.79,37.71,37.77,50500.0,25.3763,25.4099,25.3561,25.3965,50500.0
2008-09-10 13:25:00,37.77,37.79,37.72,37.77,61100.0,25.3965,25.4099,25.3629,25.3965,61100.0
2008-09-10 13:30:00,37.77,37.83,37.74,37.83,79600.0,25.3965,25.4368,25.3763,25.4368,79600.0
2008-09-10 13:35:00,37.83,38.0,37.83,38.0,100400.0,25.4368,25.5511,25.4368,25.5511,100400.0
2008-09-10 13:40:00,38.0,38.02,37.88,37.92,157200.0,25.5511,25.5646,25.4704,25.4973,157200.0
2008-09-10 13:45:00,37.92,37.94,37.87,37.89,71000.0,25.4973,25.5108,25.4637,25.4772,71000.0
2008-09-10 13:50:00,37.89,37.89,37.8,37.89,112100.0,25.4772,25.4772,25.4167,25.4772,112100.0
2008-09-10 13:55:00,37.89,37.94,37.85,37.86,107100.0,25.4772,25.5108,25.4503,25.457,107100.0
2008-09-10 14:00:00,37.87,37.94,37.85,37.87,88600.0,25.4637,25.5108,25.4503,25.4637,88600.0
2008-09-10 14:05:00,37.87,37.98,37.85,37.97,76700.0,25.4637,25.5377,25.4503,25.531,76700.0
2008-09-10 14:10:00,37.97,38.11,37.95,38.1,160400.0,25.531,25.6251,25.5175,25.6184,160400.0
2008-09-10 14:15:00,38.11,38.19,38.08,38.18,154400.0,25.6251,25.6789,25.6049,25.6722,154400.0
2008-09-10 14:20:00,38.19,38.26,38.15,38.17,392200.0,25.6789,25.726,25.652,25.6654,392200.0
2008-09-10 14:25:00,38.18,38.27,38.17,38.26,421000.0,25.6722,25.7327,25.6654,25.726,421000.0
2008-09-10 14:30:00,38.26,38.41,38.26,38.39,296600.0,25.726,25.8268,25.726,25.8134,296600.0
2008-09-10 14:35:00,38.4,38.44,38.3,38.35,127700.0,25.8201,25.847,25.7529,25.7865,127700.0
2008-09-10 14:40:00,38.35,38.38,38.28,38.33,93400.0,25.7865,25.8066,25.7394,25.773,93400.0
2008-09-10 14:45:00,38.32,38.37,38.27,38.34,149000.0,25.7663,25.7999,25.7327,25.7797,149000.0
2008-09-10 14:50:00,38.33,38.37,38.21,38.22,175600.0,25.773,25.7999,25.6923,25.6991,175600.0
2008-09-10 14:55:00,38.22,38.24,38.11,38.24,203900.0,25.6991,25.7125,25.6251,25.7125,203900.0
2008-09-10 15:00:00,38.24,38.35,38.24,38.26,412500.0,25.7125,25.7865,25.7125,25.726,412500.0
2008-09-10 15:05:00,38.26,38.4,38.26,38.29,296800.0,25.726,25.8201,25.726,25.7461,296800.0
2008-09-10 15:10:00,38.29,38.3,38.19,38.28,271000.0,25.7461,25.7529,25.6789,25.7394,271000.0
2008-09-10 15:15:00,38.27,38.45,38.27,38.44,294700.0,25.7327,25.8537,25.7327,25.847,294700.0
2008-09-10 15:20:00,38.44,38.51,38.35,38.4,574200.0,25.847,25.8941,25.7865,25.8201,574200.0
2008-09-10 15:25:00,38.39,38.41,38.28,38.32,385000.0,25.8134,25.8268,25.7394,25.7663,385000.0
2008-09-10 15:30:00,38.32,38.36,38.26,38.3,235500.0,25.7663,25.7932,25.726,25.7529,235500.0
2008-09-10 15:35:00,38.3,38.31,38.09,38.1,305000.0,25.7529,25.7596,25.6116,25.6184,305000.0
2008-09-10 15:40:00,38.09,38.25,38.09,38.24,369300.0,25.6116,25.7192,25.6116,25.7125,369300.0
2008-09-10 15:45:00,38.25,38.26,38.1,38.16,362400.0,25.7192,25.726,25.6184,25.6587,362400.0
2008-09-10 15:50:00,38.17,38.2,38.12,38.15,510400.0,25.6654,25.6856,25.6318,25.652,510400.0
2008-09-10 15:55:00,38.15,38.15,38.01,38.08,740800.0,25.652,25.652,25.5579,25.6049,740800.0
2008-09-10 16:00:00,38.05,38.12,38.05,38.12,2678300.0,25.5848,25.6318,25.5848,25.6318,2678300.0
2008-09-10 16:05:00,38.1,38.21,38.1,38.21,10100.0,25.6184,25.6923,25.6184,25.6923,10100.0
2008-09-10 16:10:00,38.21,38.24,38.21,38.24,17600.0,25.6923,25.7125,25.6923,25.7125,17600.0
2008-09-11 09:30:00,36.36,36.46,36.22,36.41,1006500.0,24.4484,24.5156,24.3543,24.482,1006500.0
2008-09-11 09:35:00,36.41,36.55,36.3,36.34,690700.0,24.482,24.5762,24.4081,24.435,690700.0
2008-09-11 09:40:00,36.35,36.44,36.22,36.22,552400.0,24.4417,24.5022,24.3543,24.3543,552400.0
2008-09-11 09:45:00,36.22,36.29,36.06,36.12,812300.0,24.3543,24.4013,24.2467,24.287,812300.0
2008-09-11 09:50:00,36.13,36.35,36.13,36.31,536000.0,24.2937,24.4417,24.2937,24.4148,536000.0
2008-09-11 09:55:00,36.3,36.34,36.17,36.21,342900.0,24.4081,24.435,24.3206,24.3475,342900.0
2008-09-11 10:00:00,36.2,36.44,36.2,36.29,577300.0,24.3408,24.5022,24.3408,24.4013,577300.0
2008-09-11 10:05:00,36.29,36.36,36.2,36.35,342700.0,24.4013,24.4484,24.3408,24.4417,342700.0
2008-09-11 10:10:00,36.35,36.5,36.3,36.43,276900.0,24.4417,24.5425,24.4081,24.4955,276900.0
2008-09-11 10:15:00,36.44,36.47,36.31,36.34,464500.0,24.5022,24.5224,24.4148,24.435,464500.0
2008-09-11 10:20:00,36.35,36.47,36.31,36.43,175600.0,24.4417,24.5224,24.4148,24.4955,175600.0
2008-09-11 10:25:00,36.43,36.5,36.36,36.43,367600.0,24.4955,24.5425,24.4484,24.4955,367600.0
2008-09-11 10:30:00,36.43,36.46,36.32,36.39,332700.0,24.4955,24.5156,24.4215,24.4686,332700.0
2008-09-11 10:35:00,36.4,36.49,36.38,36.46,357900.0,24.4753,24.5358,24.4618,24.5156,357900.0
2008-09-11 10:40:00,36.48,36.56,36.44,36.55,252600.0,24.5291,24.5829,24.5022,24.5762,252600.0
2008-09-11 10:45:00,36.56,36.6,36.52,36.6,340700.0,24.5829,24.6098,24.556,24.6098,340700.0
2008-09-11 10:50:00,36.6,36.8,36.59,36.71,591600.0,24.6098,24.7443,24.603,24.6837,591600.0
2008-09-11 10:55:00,36.7,36.71,36.61,36.69,386200.0,24.677,24.6837,24.6165,24.6703,386200.0
2008-09-11 11:00:00,36.69,36.76,36.62,36.69,279000.0,24.6703,24.7174,24.6232,24.6703,279000.0
2008-09-11 11:05:00,36.69,36.88,36.69,36.73,280000.0,24.6703,24.798,24.6703,24.6972,280000.0
2008-09-11 11:10:00,36.73,36.75,36.58,36.61,376700.0,24.6972,24.7106,24.5963,24.6165,376700.0
2008-09-11 11:15:00,36.61,36.73,36.61,36.65,180000.0,24.6165,24.6972,24.6165,24.6434,180000.0
2008-09-11 11:20:00,36.65,36.69,36.62,36.67,243000.0,24.6434,24.6703,24.6232,24.6568,243000.0
2008-09-11 11:25:00,36.68,36.7,36.63,36.67,178200.0,24.6636,24.677,24.6299,24.6568,178200.0
2008-09-11 11:30:00,36.67,36.9,36.66,36.88,277200.0,24.6568,24.8115,24.6501,24.798,277200.0
2008-09-11 11:35:00,36.87,36.95,36.84,36.87,127200.0,24.7913,24.8451,24.7711,24.7913,127200.0
2008-09-11 11:40:00,36.86,37.0,36.83,36.96,296700.0,24.7846,24.8787,24.7644,24.8518,296700.0
2008-09-11 11:45:00,36.96,36.96,36.83,36.86,150400.0,24.8518,24.8518,24.7644,24.7846,150400.0
2008-09-11 11:50:00,36.86,37.03,36.86,37.03,285100.0,24.7846,24.8989,24.7846,24.8989,285100.0
2008-09-11 11:55:00,37.03,37.05,36.95,36.97,332200.0,24.8989,24.9124,24.8451,24.8586,332200.0
2008-09-11 12:00:00,36.97,37.24,36.97,37.22,515500.0,24.8586,25.0401,24.8586,25.0267,515500.0
2008-09-11 12:05:00,37.22,37.24,37.13,37.16,406400.0,25.0267,25.0401,24.9661,24.9863,406400.0
2008-09-11 12:10:00,37.15,37.16,37.02,37.03,198400.0,24.9796,24.9863,24.8922,24.8989,198400.0
2008-09-11 12:15:00,37.02,37.07,36.99,36.99,115800.0,24.8922,24.9258,24.872,24.872,115800.0
2008-09-11 12:20:00,36.99,37.12,36.99,37.08,249900.0,24.872,24.9594,24.872,24.9325,249900.0
2008-09-11 12:25:00,37.07,37.09,36.96,36.98,208000.0,24.9258,24.9392,24.8518,24.8653,208000.0
2008-09-11 12:30:00,36.97,37.04,36.82,37.03,248600.0,24.8586,24.9056,24.7577,24.8989,248600.0
2008-09-11 12:35:00,37.04,37.08,36.87,36.87,291600.0,24.9056,24.9325,24.7913,24.7913,291600.0
2008-09-11 12:40:00,36.86,36.86,36.71,36.76,346200.0,24.7846,24.7846,24.6837,24.7174,346200.0
2008-09-11 12:45:00,36.76,36.82,36.72,36.74,179800.0,24.7174,24.7577,24.6905,24.7039,179800.0
2008-09-11 12:50:00,36.74,36.81,36.71,36.78,217100.0,24.7039,24.751,24.6837,24.7308,217100.0
2008-09-11 12:55:00,36.78,36.83,36.72,36.72,125600.0,24.7308,24.7644,24.6905,24.6905,125600.0
2008-09-11 13:00:00,36.72,36.78,36.65,36.72,163000.0,24.6905,24.7308,24.6434,24.6905,163000.0
2008-09-11 13:05:00,36.72,36.77,36.61,36.63,173900.0,24.6905,24.7241,24.6165,24.6299,173900.0
2008-09-11 13:10:00,36.62,36.65,36.55,36.59,294000.0,24.6232,24.6434,24.5762,24.603,294000.0
2008-09-11 13:15:00,36.59,36.59,36.5,36.55,238800.0,24.603,24.603,24.5425,24.5762,238800.0
2008-09-11 13:20:00,36.55,36.56,36.49,36.49,196200.0,24.5762,24.5829,24.5358,24.5358,196200.0
2008-09-11 13:25:00,36.5,36.56,36.49,36.54,233400.0,24.5425,24.5829,24.5358,24.5694,233400.0
2008-09-11 13:30:00,36.55,36.72,36.55,36.66,272700.0,24.5762,24.6905,24.5762,24.6501,272700.0
2008-09-11 13:35:00,36.67,36.79,36.65,36.73,130800.0,24.6568,24.7375,24.6434,24.6972,130800.0
2008-09-11 13:40:00,36.73,36.85,36.7,36.83,206100.0,24.6972,24.7779,24.677,24.7644,206100.0
2008-09-11 13:45:00,36.83,36.83,36.7,36.74,154100.0,24.7644,24.7644,24.677,24.7039,154100.0
2008-09-11 13:50:00,36.74,36.99,36.74,36.99,246000.0,24.7039,24.872,24.7039,24.872,246000.0
2008-09-11 13:55:00,36.99,37.0,36.86,36.86,208300.0,24.872,24.8787,24.7846,24.7846,208300.0
2008-09-11 14:00:00,36.86,36.94,36.81,36.94,202900.0,24.7846,24.8384,24.751,24.8384,202900.0
2008-09-11 14:05:00,36.95,37.12,36.9,37.06,484300.0,24.8451,24.9594,24.8115,24.9191,484300.0
2008-09-11 14:10:00,37.06,37.09,36.91,36.91,138600.0,24.9191,24.9392,24.8182,24.8182,138600.0
2008-09-11 14:15:00,36.92,37.06,36.9,37.01,212800.0,24.8249,24.9191,24.8115,24.8855,212800.0
2008-09-11 14:20:00,37.0,37.14,37.0,37.11,150300.0,24.8787,24.9729,24.8787,24.9527,150300.0
2008-09-11 14:25:00,37.11,37.12,37.02,37.08,118900.0,24.9527,24.9594,24.8922,24.9325,118900.0
2008-09-11 14:30:00,37.06,37.07,36.95,36.96,152800.0,24.9191,24.9258,24.8451,24.8518,152800.0
2008-09-11 14:35:00,36.96,36.97,36.9,36.95,150900.0,24.8518,24.8586,24.8115,24.8451,150900.0
2008-09-11 14:40:00,36.95,36.99,36.84,36.93,133700.0,24.8451,24.872,24.7711,24.8317,133700.0
2008-09-11 14:45:00,36.94,37.11,36.93,37.09,144700.0,24.8384,24.9527,24.8317,24.9392,144700.0
2008-09-11 14:50:00,37.09,37.17,37.03,37.17,281900.0,24.9392,24.993,24.8989,24.993,281900.0
2008-09-11 14:55:00,37.17,37.17,37.01,37.01,148900.0,24.993,24.993,24.8855,24.8855,148900.0
2008-09-11 15:00:00,37.01,37.18,37.0,37.12,159700.0,24.8855,24.9998,24.8787,24.9594,159700.0
2008-09-11 15:05:00,37.12,37.2,37.1,37.18,268000.0,24.9594,25.0132,24.946,24.9998,268000.0
2008-09-11 15:10:00,37.17,37.18,37.02,37.02,253300.0,24.993,24.9998,24.8922,24.8922,253300.0
2008-09-11 15:15:00,37.01,37.06,36.84,36.86,250700.0,24.8855,24.9191,24.7711,24.7846,250700.0
2008-09-11 15:20:00,36.86,36.92,36.81,36.82,312000.0,24.7846,24.8249,24.751,24.7577,312000.0
2008-09-11 15:25:00,36.82,36.88,36.69,36.71,502100.0,24.7577,24.798,24.6703,24.6837,502100.0
2008-09-11 15:30:00,36.72,36.82,36.64,36.73,438500.0,24.6905,24.7577,24.6367,24.6972,438500.0
2008-09-11 15:35:00,36.73,36.81,36.68,36.79,313800.0,24.6972,24.751,24.6636,24.7375,313800.0
2008-09-11 15:40:00,36.8,36.93,36.7,36.9,581000.0,24.7443,24.8317,24.677,24.8115,581000.0
2008-09-11 15:45:00,36.89,36.95,36.83,36.91,784900.0,24.8048,24.8451,24.7644,24.8182,784900.0
2008-09-11 15:50:00,36.9,37.12,36.9,37.1,727100.0,24.8115,24.9594,24.8115,24.946,727100.0
2008-09-11 15:55:00,37.09,37.38,37.09,37.26,1773900.0,24.9392,25.1342,24.9392,25.0536,1773900.0
2008-09-11 16:00:00,37.29,37.36,37.21,37.23,2238000.0,25.0737,25.1208,25.0199,25.0334,2238000.0
2008-09-11 16:05:00,37.3,37.3,37.23,37.25,32500.0,25.0805,25.0805,25.0334,25.0468,32500.0
2008-09-11 16:10:00,37.15,37.15,37.15,37.15,600.0,24.9796,24.9796,24.9796,24.9796,600.0
2008-09-12 09:30:00,36.3,36.41,36.19,36.38,412100.0,24.4081,24.482,24.3341,24.4618,412100.0
2008-09-12 09:35:00,36.38,36.4,36.2,36.2,487700.0,24.4618,24.4753,24.3408,24.3408,487700.0
2008-09-12 09:40:00,36.19,36.44,36.14,36.36,391900.0,24.3341,24.5022,24.3005,24.4484,391900.0
2008-09-12 09:45:00,36.37,36.4,36.15,36.23,439900.0,24.4551,24.4753,24.3072,24.361,439900.0
2008-09-12 09:50:00,36.23,36.35,36.1,36.3,362100.0,24.361,24.4417,24.2736,24.4081,362100.0
2008-09-12 09:55:00,36.29,36.42,36.21,36.26,466000.0,24.4013,24.4887,24.3475,24.3812,466000.0
2008-09-12 10:00:00,36.26,36.43,36.21,36.43,437300.0,24.3812,24.4955,24.3475,24.4955,437300.0
2008-09-12 10:05:00,36.43,36.57,36.4,36.51,281600.0,24.4955,24.5896,24.4753,24.5493,281600.0
2008-09-12 10:10:00,36.5,36.54,36.4,36.51,324500.0,24.5425,24.5694,24.4753,24.5493,324500.0
2008-09-12 10:15:00,36.51,36.75,36.5,36.75,351300.0,24.5493,24.7106,24.5425,24.7106,351300.0
2008-09-12 10:20:00,36.75,36.83,36.72,36.81,494100.0,24.7106,24.7644,24.6905,24.751,494100.0
2008-09-12 10:25:00,36.8,36.8,36.66,36.68,500100.0,24.7443,24.7443,24.6501,24.6636,500100.0
2008-09-12 10:30:00,36.68,36.71,36.56,36.62,292100.0,24.6636,24.6837,24.5829,24.6232,292100.0
2008-09-12 10:35:00,36.61,36.69,36.55,36.68,239400.0,24.6165,24.6703,24.5762,24.6636,239400.0
2008-09-12 10:40:00,36.69,36.86,36.65,36.86,371100.0,24.6703,24.7846,24.6434,24.7846,371100.0
2008-09-12 10:45:00,36.86,36.88,36.76,36.77,153200.0,24.7846,24.798,24.7174,24.7241,153200.0
2008-09-12 10:50:00,36.77,36.9,36.76,36.81,199900.0,24.7241,24.8115,24.7174,24.751,199900.0
2008-09-12 10:55:00,36.82,36.91,36.8,36.91,192200.0,24.7577,24.8182,24.7443,24.8182,192200.0
2008-09-12 11:00:00,36.92,37.04,36.92,36.97,274400.0,24.8249,24.9056,24.8249,24.8586,274400.0
2008-09-12 11:05:00,36.98,37.0,36.82,37.0,186700.0,24.8653,24.8787,24.7577,24.8787,186700.0
2008-09-12 11:10:00,37.0,37.1,36.97,37.09,168100.0,24.8787,24.946,24.8586,24.9392,168100.0
2008-09-12 11:15:00,37.1,37.16,37.08,37.09,254100.0,24.946,24.9863,24.9325,24.9392,254100.0
2008-09-12 11:20:00,37.08,37.19,37.08,37.16,478800.0,24.9325,25.0065,24.9325,24.9863,478800.0
2008-09-12 11:25:00,37.16,37.21,37.11,37.13,455000.0,24.9863,25.0199,24.9527,24.9661,455000.0
2008-09-12 11:30:00,37.13,37.13,37.04,37.08,408200.0,24.9661,24.9661,24.9056,24.9325,408200.0
2008-09-12 11:35:00,37.08,37.13,37.04,37.04,153100.0,24.9325,24.9661,24.9056,24.9056,153100.0
2008-09-12 11:40:00,37.03,37.04,36.88,36.97,243600.0,24.8989,24.9056,24.798,24.8586,243600.0
2008-09-12 11:45:00,36.96,37.02,36.89,36.98,222200.0,24.8518,24.8922,24.8048,24.8653,222200.0
2008-09-12 11:50:00,36.98,37.1,36.92,36.94,217400.0,24.8653,24.946,24.8249,24.8384,217400.0
2008-09-12 11:55:00,36.94,37.02,36.92,37.0,137300.0,24.8384,24.8922,24.8249,24.8787,137300.0
2008-09-12 12:00:00,37.01,37.06,36.96,36.99,169700.0,24.8855,24.9191,24.8518,24.872,169700.0
2008-09-12 12:05:00,36.99,37.02,36.92,36.97,120700.0,24.872,24.8922,24.8249,24.8586,120700.0
2008-09-12 12:10:00,36.97,37.01,36.87,36.9,142800.0,24.8586,24.8855,24.7913,24.8115,142800.0
2008-09-12 12:15:00,36.9,37.11,36.88,37.1,147700.0,24.8115,24.9527,24.798,24.946,147700.0
2008-09-12 12:20:00,37.11,37.11,36.99,36.99,200400.0,24.9527,24.9527,24.872,24.872,200400.0
2008-09-12 12:25:00,36.99,37.04,36.91,37.0,176400.0,24.872,24.9056,24.8182,24.8787,176400.0
2008-09-12 12:30:00,37.0,37.04,36.94,36.96,91600.0,24.8787,24.9056,24.8384,24.8518,91600.0
2008-09-12 12:35:00,36.96,36.98,36.9,36.96,108100.0,24.8518,24.8653,24.8115,24.8518,108100.0
2008-09-12 12:40:00,36.96,37.02,36.96,36.97,69200.0,24.8518,24.8922,24.8518,24.8586,69200.0
2008-09-12 12:45:00,36.97,36.97,36.8,36.86,218200.0,24.8586,24.8586,24.7443,24.7846,218200.0
2008-09-12 12:50:00,36.86,36.87,36.77,36.82,262100.0,24.7846,24.7913,24.7241,24.7577,262100.0
2008-09-12 12:55:00,36.81,36.86,36.78,36.84,141300.0,24.751,24.7846,24.7308,24.7711,141300.0
2008-09-12 13:00:00,36.84,36.91,36.81,36.9,137500.0,24.7711,24.8182,24.751,24.8115,137500.0
2008-09-12 13:05:00,36.89,36.89,36.8,36.86,139300.0,24.8048,24.8048,24.7443,24.7846,139300.0
2008-09-12 13:10:00,36.86,36.86,36.76,36.81,205400.0,24.7846,24.7846,24.7174,24.751,205400.0
2008-09-12 13:15:00,36.81,36.84,36.77,36.82,205800.0,24.751,24.7711,24.7241,24.7577,205800.0
2008-09-12 13:20:00,36.82,36.82,36.78,36.79,68900.0,24.7577,24.7577,24.7308,24.7375,68900.0
2008-09-12 13:25:00,36.79,37.02,36.79,36.97,168700.0,24.7375,24.8922,24.7375,24.8586,168700.0
2008-09-12 13:30:00,36.97,37.01,36.92,36.98,137400.0,24.8586,24.8855,24.8249,24.8653,137400.0
2008-09-12 13:35:00,36.98,37.02,36.95,36.99,177200.0,24.8653,24.8922,24.8451,24.872,177200.0
2008-09-12 13:40:00,37.0,37.06,36.92,36.99,199300.0,24.8787,24.9191,24.8249,24.872,199300.0
2008-09-12 13:45:00,37.01,37.11,36.97,37.09,129700.0,24.8855,24.9527,24.8586,24.9392,129700.0
2008-09-12 13:50:00,37.08,37.18,37.04,37.14,105700.0,24.9325,24.9998,24.9056,24.9729,105700.0
2008-09-12 13:55:00,37.15,37.22,37.09,37.22,242900.0,24.9796,25.0267,24.9392,25.0267,242900.0
2008-09-12 14:00:00,37.21,37.22,37.0,37.05,169900.0,25.0199,25.0267,24.8787,24.9124,169900.0
2008-09-12 14:05:00,37.06,37.13,37.05,37.08,97500.0,24.9191,24.9661,24.9124,24.9325,97500.0
2008-09-12 14:10:00,37.08,37.18,37.04,37.1,110200.0,24.9325,24.9998,24.9056,24.946,110200.0
2008-09-12 14:15:00,37.11,37.12,37.04,37.1,124100.0,24.9527,24.9594,24.9056,24.946,124100.0
2008-09-12 14:20:00,37.1,37.2,37.08,37.16,105900.0,24.946,25.0132,24.9325,24.9863,105900.0
2008-09-12 14:25:00,37.16,37.16,36.98,37.02,113200.0,24.9863,24.9863,24.8653,24.8922,113200.0
2008-09-12 14:30:00,37.03,37.07,36.96,37.02,58700.0,24.8989,24.9258,24.8518,24.8922,58700.0
2008-09-12 14:35:00,37.02,37.15,36.98,37.15,50700.0,24.8922,24.9796,24.8653,24.9796,50700.0
2008-09-12 14:40:00,37.15,37.25,37.13,37.19,137700.0,24.9796,25.0468,24.9661,25.0065,137700.0
2008-09-12 14:45:00,37.2,37.25,37.14,37.19,139400.0,25.0132,25.0468,24.9729,25.0065,139400.0
2008-09-12 14:50:00,37.18,37.2,37.12,37.18,117500.0,24.9998,25.0132,24.9594,24.9998,117500.0
2008-09-12 14:55:00,37.19,37.39,37.17,37.39,303500.0,25.0065,25.141,24.993,25.141,303500.0
2008-09-12 15:00:00,37.39,37.42,37.32,37.36,346500.0,25.141,25.1611,25.0939,25.1208,346500.0
2008-09-12 15:05:00,37.36,37.38,37.28,37.32,253300.0,25.1208,25.1342,25.067,25.0939,253300.0
2008-09-12 15:10:00,37.33,37.42,37.28,37.39,193400.0,25.1006,25.1611,25.067,25.141,193400.0
2008-09-12 15:15:00,37.39,37.46,37.29,37.29,188200.0,25.141,25.188,25.0737,25.0737,188200.0
2008-09-12 15:20:00,37.29,37.44,37.27,37.43,241400.0,25.0737,25.1746,25.0603,25.1679,241400.0
2008-09-12 15:25:00,37.42,37.43,37.31,37.41,188100.0,25.1611,25.1679,25.0872,25.1544,188100.0
2008-09-12 15:30:00,37.4,37.41,37.27,37.27,311600.0,25.1477,25.1544,25.0603,25.0603,311600.0
2008-09-12 15:35:00,37.27,37.28,37.14,37.15,357200.0,25.0603,25.067,24.9729,24.9796,357200.0
2008-09-12 15:40:00,37.14,37.29,37.14,37.23,339300.0,24.9729,25.0737,24.9729,25.0334,339300.0
2008-09-12 15:45:00,37.23,37.28,37.18,37.21,339100.0,25.0334,25.067,24.9998,25.0199,339100.0
2008-09-12 15:50:00,37.21,37.3,37.18,37.24,529200.0,25.0199,25.0805,24.9998,25.0401,529200.0
2008-09-12 15:55:00,37.24,37.45,37.24,37.38,601800.0,25.0401,25.1813,25.0401,25.1342,601800.0
2008-09-12 16:00:00,37.36,37.44,37.28,37.38,469100.0,25.1208,25.1746,25.067,25.1342,469100.0
2008-09-12 16:05:00,37.44,37.44,37.35,37.39,3800.0,25.1746,25.1746,25.1141,25.141,3800.0
2008-09-12 16:10:00,37.43,37.43,37.43,37.43,1200.0,25.1679,25.1679,25.1679,25.1679,1200.0
2008-09-15 09:30:00,35.3,35.65,35.25,35.65,717500.0,23.7357,23.971,23.702,23.971,717500.0
2008-09-15 09:35:00,35.65,35.78,35.59,35.66,1342100.0,23.971,24.0584,23.9307,23.9777,1342100.0
2008-09-15 09:40:00,35.66,35.97,35.63,35.91,802300.0,23.9777,24.1862,23.9575,24.1458,802300.0
2008-09-15 09:45:00,35.91,36.17,35.86,36.11,864400.0,24.1458,24.3206,24.1122,24.2803,864400.0
2008-09-15 09:50:00,36.11,36.14,35.76,35.77,791200.0,24.2803,24.3005,24.045,24.0517,791200.0
2008-09-15 09:55:00,35.76,35.78,35.6,35.7,812700.0,24.045,24.0584,23.9374,24.0046,812700.0
2008-09-15 10:00:00,35.7,36.04,35.67,36.04,690600.0,24.0046,24.2332,23.9844,24.2332,690600.0
2008-09-15 10:05:00,36.04,36.09,35.88,35.97,707400.0,24.2332,24.2669,24.1256,24.1862,707400.0
2008-09-15 10:10:00,35.97,36.21,35.9,36.09,402100.0,24.1862,24.3475,24.1391,24.2669,402100.0
2008-09-15 10:15:00,36.09,36.17,36.03,36.07,366300.0,24.2669,24.3206,24.2265,24.2534,366300.0
2008-09-15 10:20:00,36.08,36.16,35.88,35.92,421000.0,24.2601,24.3139,24.1256,24.1525,421000.0
2008-09-15 10:25:00,35.92,36.1,35.92,36.1,284900.0,24.1525,24.2736,24.1525,24.2736,284900.0
2008-09-15 10:30:00,36.1,36.3,36.07,36.27,339600.0,24.2736,24.4081,24.2534,24.3879,339600.0
2008-09-15 10:35:00,36.28,36.34,36.1,36.12,404100.0,24.3946,24.435,24.2736,24.287,404100.0
2008-09-15 10:40:00,36.12,36.19,36.05,36.14,424900.0,24.287,24.3341,24.24,24.3005,424900.0
2008-09-15 10:45:00,36.14,36.22,36.03,36.2,399000.0,24.3005,24.3543,24.2265,24.3408,399000.0
2008-09-15 10:50:00,36.18,36.6,36.15,36.59,503800.0,24.3274,24.6098,24.3072,24.603,503800.0
2008-09-15 10:55:00,36.59,36.6,36.34,36.49,355900.0,24.603,24.6098,24.435,24.5358,355900.0
2008-09-15 11:00:00,36.5,36.5,36.34,36.35,340100.0,24.5425,24.5425,24.435,24.4417,340100.0
2008-09-15 11:05:00,36.35,36.4,36.32,36.37,281300.0,24.4417,24.4753,24.4215,24.4551,281300.0
2008-09-15 11:10:00,36.37,36.43,36.32,36.43,241200.0,24.4551,24.4955,24.4215,24.4955,241200.0
2008-09-15 11:15:00,36.42,36.43,36.28,36.38,180700.0,24.4887,24.4955,24.3946,24.4618,180700.0
2008-09-15 11:20:00,36.4,36.5,36.29,36.32,384400.0,24.4753,24.5425,24.4013,24.4215,384400.0
2008-09-15 11:25:00,36.32,36.35,36.14,36.19,210000.0,24.4215,24.4417,24.3005,24.3341,210000.0
2008-09-15 11:30:00,36.18,36.23,36.09,36.23,347900.0,24.3274,24.361,24.2669,24.361,347900.0
2008-09-15 11:35:00,36.23,36.34,36.14,36.3,948100.0,24.361,24.435,24.3005,24.4081,948100.0
2008-09-15 11:40:00,36.3,36.31,36.15,36.22,514900.0,24.4081,24.4148,24.3072,24.3543,514900.0
2008-09-15 11:45:00,36.22,36.25,36.13,36.17,534700.0,24.3543,24.3744,24.2937,24.3206,534700.0
2008-09-15 11:50:00,36.16,36.23,36.12,36.14,435000.0,24.3139,24.361,24.287,24.3005,435000.0
2008-09-15 11:55:00,36.15,36.15,35.96,35.96,447200.0,24.3072,24.3072,24.1794,24.1794,447200.0
2008-09-15 12:00:00,35.97,36.13,35.93,36.07,474800.0,24.1862,24.2937,24.1593,24.2534,474800.0
2008-09-15 12:05:00,36.07,36.11,35.98,36.02,406900.0,24.2534,24.2803,24.1929,24.2198,406900.0
2008-09-15 12:10:00,36.02,36.24,36.01,36.09,431700.0,24.2198,24.3677,24.2131,24.2669,431700.0
2008-09-15 12:15:00,36.09,36.2,36.0,36.2,252400.0,24.2669,24.3408,24.2063,24.3408,252400.0
2008-09-15 12:20:00,36.2,36.33,36.1,36.16,338000.0,24.3408,24.4282,24.2736,24.3139,338000.0
2008-09-15 12:25:00,36.18,36.22,36.07,36.09,270000.0,24.3274,24.3543,24.2534,24.2669,270000.0
2008-09-15 12:30:00,36.08,36.17,36.05,36.08,239500.0,24.2601,24.3206,24.24,24.2601,239500.0
2008-09-15 12:35:00,36.07,36.08,35.96,36.03,189600.0,24.2534,24.2601,24.1794,24.2265,189600.0
2008-09-15 12:40:00,36.03,36.1,36.0,36.05,175700.0,24.2265,24.2736,24.2063,24.24,175700.0
2008-09-15 12:45:00,36.04,36.21,35.99,36.03,343400.0,24.2332,24.3475,24.1996,24.2265,343400.0
2008-09-15 12:50:00,36.03,36.24,35.99,36.22,256700.0,24.2265,24.3677,24.1996,24.3543,256700.0
2008-09-15 12:55:00,36.22,36.3,36.16,36.16,287700.0,24.3543,24.4081,24.3139,24.3139,287700.0
2008-09-15 13:00:00,36.17,36.27,36.16,36.25,118200.0,24.3206,24.3879,24.3139,24.3744,118200.0
2008-09-15 13:05:00,36.25,36.27,36.15,36.15,184200.0,24.3744,24.3879,24.3072,24.3072,184200.0
2008-09-15 13:10:00,36.15,36.23,36.11,36.12,94100.0,24.3072,24.361,24.2803,24.287,94100.0
2008-09-15 13:15:00,36.13,36.2,36.12,36.16,101500.0,24.2937,24.3408,24.287,24.3139,101500.0
2008-09-15 13:20:00,36.15,36.2,36.1,36.14,148300.0,24.3072,24.3408,24.2736,24.3005,148300.0
2008-09-15 13:25:00,36.14,36.17,36.06,36.1,386000.0,24.3005,24.3206,24.2467,24.2736,386000.0
2008-09-15 13:30:00,36.1,36.2,36.07,36.14,270500.0,24.2736,24.3408,24.2534,24.3005,270500.0
2008-09-15 13:35:00,36.14,36.16,35.93,35.96,459800.0,24.3005,24.3139,24.1593,24.1794,459800.0
2008-09-15 13:40:00,35.96,35.96,35.83,35.84,725400.0,24.1794,24.1794,24.092,24.0988,725400.0
2008-09-15 13:45:00,35.84,35.92,35.83,35.83,288000.0,24.0988,24.1525,24.092,24.092,288000.0
2008-09-15 13:50:00,35.84,35.87,35.65,35.67,358200.0,24.0988,24.1189,23.971,23.9844,358200.0
2008-09-15 13:55:00,35.67,35.94,35.62,35.91,445700.0,23.9844,24.166,23.9508,24.1458,445700.0
2008-09-15 14:00:00,35.9,36.02,35.87,35.97,185600.0,24.1391,24.2198,24.1189,24.1862,185600.0
2008-09-15 14:05:00,35.97,35.99,35.84,35.85,164300.0,24.1862,24.1996,24.0988,24.1055,164300.0
2008-09-15 14:10:00,35.84,35.87,35.72,35.73,382600.0,24.0988,24.1189,24.0181,24.0248,382600.0
2008-09-15 14:15:00,35.73,35.9,35.73,35.79,305700.0,24.0248,24.1391,24.0248,24.0651,305700.0
2008-09-15 14:20:00,35.78,35.84,35.71,35.82,399700.0,24.0584,24.0988,24.0113,24.0853,399700.0
2008-09-15 14:25:00,35.81,35.85,35.68,35.68,391900.0,24.0786,24.1055,23.9912,23.9912,391900.0
2008-09-15 14:30:00,35.68,35.76,35.65,35.71,172300.0,23.9912,24.045,23.971,24.0113,172300.0
2008-09-15 14:35:00,35.7,35.81,35.64,35.65,158000.0,24.0046,24.0786,23.9643,23.971,158000.0
2008-09-15 14:40:00,35.65,35.7,35.42,35.47,552300.0,23.971,24.0046,23.8163,23.85,552300.0
2008-09-15 14:45:00,35.47,35.57,35.4,35.49,971400.0,23.85,23.9172,23.8029,23.8634,971400.0
2008-09-15 14:50:00,35.49,35.7,35.49,35.61,327400.0,23.8634,24.0046,23.8634,23.9441,327400.0
2008-09-15 14:55:00,35.62,35.62,35.43,35.48,325700.0,23.9508,23.9508,23.8231,23.8567,325700.0
2008-09-15 15:00:00,35.48,35.53,35.37,35.4,350000.0,23.8567,23.8903,23.7827,23.8029,350000.0
2008-09-15 15:05:00,35.41,35.48,35.2,35.23,503600.0,23.8096,23.8567,23.6684,23.6886,503600.0
2008-09-15 15:10:00,35.23,35.38,35.2,35.34,402300.0,23.6886,23.7894,23.6684,23.7626,402300.0
2008-09-15 15:15:00,35.34,35.35,35.15,35.17,582500.0,23.7626,23.7693,23.6348,23.6482,582500.0
2008-09-15 15:20:00,35.16,35.29,35.12,35.14,526000.0,23.6415,23.7289,23.6146,23.6281,526000.0
2008-09-15 15:25:00,35.14,35.33,35.08,35.17,805200.0,23.6281,23.7558,23.5877,23.6482,805200.0
2008-09-15 15:30:00,35.18,35.48,35.14,35.42,831700.0,23.655,23.8567,23.6281,23.8163,831700.0
2008-09-15 15:35:00,35.42,35.46,35.23,35.28,761100.0,23.8163,23.8432,23.6886,23.7222,761100.0
2008-09-15 15:40:00,35.28,35.58,35.2,35.37,973300.0,23.7222,23.9239,23.6684,23.7827,973300.0
2008-09-15 15:45:00,35.37,35.38,35.15,35.18,855600.0,23.7827,23.7894,23.6348,23.655,855600.0
2008-09-15 15:50:00,35.18,35.19,35.01,35.1,1182900.0,23.655,23.6617,23.5407,23.6012,1182900.0
2008-09-15 15:55:00,35.11,35.11,34.78,34.86,2857300.0,23.6079,23.6079,23.386,23.4398,2857300.0
2008-09-15 16:00:00,34.86,34.95,34.77,34.79,4252600.0,23.4398,23.5003,23.3793,23.3927,4252600.0
2008-09-15 16:05:00,34.79,34.85,34.78,34.78,67900.0,23.3927,23.4331,23.386,23.386,67900.0
2008-09-15 16:10:00,34.73,34.78,34.69,34.78,25600.0,23.3524,23.386,23.3255,23.386,25600.0
2008-09-16 09:30:00,33.16,33.39,33.0,33.36,1149200.0,22.2967,22.4514,22.1891,22.4312,1149200.0
2008-09-16 09:35:00,33.37,33.37,33.13,33.31,1436400.0,22.4379,22.4379,22.2766,22.3976,1436400.0
2008-09-16 09:40:00,33.32,33.72,33.27,33.65,1013300.0,22.4043,22.6733,22.3707,22.6262,1013300.0
2008-09-16 09:45:00,33.65,33.75,33.48,33.61,741500.0,22.6262,22.6934,22.5119,22.5993,741500.0
2008-09-16 09:50:00,33.61,33.64,33.29,33.3,1295200.0,22.5993,22.6195,22.3841,22.3909,1295200.0
2008-09-16 09:55:00,33.3,33.45,33.21,33.28,665300.0,22.3909,22.4917,22.3303,22.3774,665300.0
2008-09-16 10:00:00,33.27,33.7,33.27,33.69,500600.0,22.3707,22.6598,22.3707,22.6531,500600.0
2008-09-16 10:05:00,33.67,33.93,33.66,33.9,989500.0,22.6396,22.8145,22.6329,22.7943,989500.0
2008-09-16 10:10:00,33.9,34.26,33.84,34.26,998100.0,22.7943,23.0364,22.754,23.0364,998100.0
2008-09-16 10:15:00,34.26,34.36,33.94,33.96,877000.0,23.0364,23.1036,22.8212,22.8346,877000.0
2008-09-16 10:20:00,33.96,34.33,33.96,34.22,643800.0,22.8346,23.0834,22.8346,23.0095,643800.0
2008-09-16 10:25:00,34.2,34.26,34.09,34.23,585700.0,22.996,23.0364,22.9221,23.0162,585700.0
2008-09-16 10:30:00,34.22,34.31,34.19,34.22,871000.0,23.0095,23.07,22.9893,23.0095,871000.0
2008-09-16 10:35:00,34.22,34.31,34.1,34.1,474000.0,23.0095,23.07,22.9288,22.9288,474000.0
2008-09-16 10:40:00,34.1,34.15,33.94,34.01,259300.0,22.9288,22.9624,22.8212,22.8683,259300.0
2008-09-16 10:45:00,34.0,34.1,33.98,34.05,174800.0,22.8615,22.9288,22.8481,22.8952,174800.0
2008-09-16 10:50:00,34.06,34.38,33.89,34.37,489800.0,22.9019,23.117,22.7876,23.1103,489800.0
2008-09-16 10:55:00,34.36,34.49,34.35,34.42,600300.0,23.1036,23.191,23.0969,23.1439,600300.0
2008-09-16 11:00:00,34.43,35.0,34.43,34.8,967400.0,23.1507,23.5339,23.1507,23.3995,967400.0
2008-09-16 11:05:00,34.76,34.78,34.54,34.58,351100.0,23.3726,23.386,23.2246,23.2515,351100.0
2008-09-16 11:10:00,34.57,34.59,34.38,34.46,588100.0,23.2448,23.2583,23.117,23.1708,588100.0
2008-09-16 11:15:00,34.46,34.46,34.19,34.19,503700.0,23.1708,23.1708,22.9893,22.9893,503700.0
2008-09-16 11:20:00,34.19,34.22,33.88,34.04,727900.0,22.9893,23.0095,22.7809,22.8884,727900.0
2008-09-16 11:25:00,34.05,34.16,33.92,33.94,395300.0,22.8952,22.9691,22.8077,22.8212,395300.0
2008-09-16 11:30:00,33.93,34.18,33.9,34.13,299300.0,22.8145,22.9826,22.7943,22.949,299300.0
2008-09-16 11:35:00,34.13,34.22,34.03,34.08,246000.0,22.949,23.0095,22.8817,22.9153,246000.0
2008-09-16 11:40:00,34.07,34.1,33.95,34.07,321400.0,22.9086,22.9288,22.8279,22.9086,321400.0
2008-09-16 11:45:00,34.07,34.29,34.06,34.25,257800.0,22.9086,23.0565,22.9019,23.0296,257800.0
2008-09-16 11:50:00,34.26,34.38,34.24,34.25,185700.0,23.0364,23.117,23.0229,23.0296,185700.0
2008-09-16 11:55:00,34.25,34.54,34.18,34.39,318200.0,23.0296,23.2246,22.9826,23.1238,318200.0
2008-09-16 12:00:00,34.4,34.57,34.3,34.31,359200.0,23.1305,23.2448,23.0633,23.07,359200.0
2008-09-16 12:05:00,34.3,34.4,34.23,34.37,312900.0,23.0633,23.1305,23.0162,23.1103,312900.0
2008-09-16 12:10:00,34.37,34.37,34.25,34.29,216200.0,23.1103,23.1103,23.0296,23.0565,216200.0
2008-09-16 12:15:00,34.29,34.58,34.23,34.52,268200.0,23.0565,23.2515,23.0162,23.2112,268200.0
2008-09-16 12:20:00,34.52,34.63,34.36,34.55,236200.0,23.2112,23.2851,23.1036,23.2314,236200.0
2008-09-16 12:25:00,34.56,34.58,34.35,34.38,624400.0,23.2381,23.2515,23.0969,23.117,624400.0
2008-09-16 12:30:00,34.39,34.43,34.23,34.33,437400.0,23.1238,23.1507,23.0162,23.0834,437400.0
2008-09-16 12:35:00,34.33,34.37,34.29,34.35,216200.0,23.0834,23.1103,23.0565,23.0969,216200.0
2008-09-16 12:40:00,34.35,34.37,34.24,34.3,215800.0,23.0969,23.1103,23.0229,23.0633,215800.0
2008-09-16 12:45:00,34.3,34.36,34.27,34.32,105100.0,23.0633,23.1036,23.0431,23.0767,105100.0
2008-09-16 12:50:00,34.32,34.46,34.32,34.42,152000.0,23.0767,23.1708,23.0767,23.1439,152000.0
2008-09-16 12:55:00,34.4,34.5,34.4,34.5,158900.0,23.1305,23.1977,23.1305,23.1977,158900.0
2008-09-16 13:00:00,34.51,34.55,34.36,34.4,263100.0,23.2045,23.2314,23.1036,23.1305,263100.0
2008-09-16 13:05:00,34.41,34.48,34.34,34.45,224600.0,23.1372,23.1843,23.0902,23.1641,224600.0
2008-09-16 13:10:00,34.48,34.57,34.45,34.54,281200.0,23.1843,23.2448,23.1641,23.2246,281200.0
2008-09-16 13:15:00,34.53,34.54,34.38,34.4,153400.0,23.2179,23.2246,23.117,23.1305,153400.0
2008-09-16 13:20:00,34.39,34.5,34.38,34.46,125400.0,23.1238,23.1977,23.117,23.1708,125400.0
2008-09-16 13:25:00,34.46,34.47,34.39,34.44,205600.0,23.1708,23.1776,23.1238,23.1574,205600.0
2008-09-16 13:30:00,34.43,34.47,34.4,34.47,118500.0,23.1507,23.1776,23.1305,23.1776,118500.0
2008-09-16 13:35:00,34.47,34.5,34.38,34.46,152000.0,23.1776,23.1977,23.117,23.1708,152000.0
2008-09-16 13:40:00,34.45,34.48,34.4,34.42,195200.0,23.1641,23.1843,23.1305,23.1439,195200.0
2008-09-16 13:45:00,34.43,34.46,34.32,34.35,236500.0,23.1507,23.1708,23.0767,23.0969,236500.0
2008-09-16 13:50:00,34.35,34.37,34.22,34.33,319900.0,23.0969,23.1103,23.0095,23.0834,319900.0
2008-09-16 13:55:00,34.32,34.39,34.3,34.34,193700.0,23.0767,23.1238,23.0633,23.0902,193700.0
2008-09-16 14:00:00,34.33,34.37,34.3,34.35,216700.0,23.0834,23.1103,23.0633,23.0969,216700.0
2008-09-16 14:05:00,34.35,34.5,34.3,34.45,209000.0,23.0969,23.1977,23.0633,23.1641,209000.0
2008-09-16 14:10:00,34.46,34.46,33.7,33.98,489900.0,23.1708,23.1708,22.6598,22.8481,489900.0
2008-09-16 14:15:00,33.98,34.19,33.87,33.91,978400.0,22.8481,22.9893,22.7741,22.801,978400.0
2008-09-16 14:20:00,33.91,34.11,33.67,33.76,1022500.0,22.801,22.9355,22.6396,22.7002,1022500.0
2008-09-16 14:25:00,33.76,33.94,33.65,33.88,1009500.0,22.7002,22.8212,22.6262,22.7809,1009500.0
2008-09-16 14:30:00,33.88,34.14,33.85,33.93,651400.0,22.7809,22.9557,22.7607,22.8145,651400.0
2008-09-16 14:35:00,33.93,34.74,33.79,34.74,1203500.0,22.8145,23.3591,22.7203,23.3591,1203500.0
2008-09-16 14:40:00,34.74,34.79,34.49,34.57,1051600.0,23.3591,23.3927,23.191,23.2448,1051600.0
2008-09-16 14:45:00,34.56,35.0,34.56,34.88,1159400.0,23.2381,23.5339,23.2381,23.4532,1159400.0
2008-09-16 14:50:00,34.89,35.06,34.8,34.9,959300.0,23.46,23.5743,23.3995,23.4667,959300.0
2008-09-16 14:55:00,34.91,35.2,34.91,35.13,865600.0,23.4734,23.6684,23.4734,23.6213,865600.0
2008-09-16 15:00:00,35.13,35.17,34.97,35.03,916300.0,23.6213,23.6482,23.5138,23.5541,916300.0
2008-09-16 15:05:00,35.03,35.37,34.96,35.34,1083500.0,23.5541,23.7827,23.507,23.7626,1083500.0
2008-09-16 15:10:00,35.35,35.47,35.18,35.46,930900.0,23.7693,23.85,23.655,23.8432,930900.0
2008-09-16 15:15:00,35.46,36.0,35.45,35.66,1047800.0,23.8432,24.2063,23.8365,23.9777,1047800.0
2008-09-16 15:20:00,35.66,35.66,35.35,35.4,1052800.0,23.9777,23.9777,23.7693,23.8029,1052800.0
2008-09-16 15:25:00,35.39,35.4,35.01,35.07,979500.0,23.7962,23.8029,23.5407,23.581,979500.0
2008-09-16 15:30:00,35.07,35.22,35.0,35.08,562200.0,23.581,23.6819,23.5339,23.5877,562200.0
2008-09-16 15:35:00,35.09,35.4,35.09,35.35,853900.0,23.5945,23.8029,23.5945,23.7693,853900.0
2008-09-16 15:40:00,35.38,35.41,35.18,35.28,783100.0,23.7894,23.8096,23.655,23.7222,783100.0
2008-09-16 15:45:00,35.27,35.36,35.04,35.26,919200.0,23.7155,23.776,23.5608,23.7088,919200.0
2008-09-16 15:50:00,35.27,35.32,35.05,35.1,1160300.0,23.7155,23.7491,23.5676,23.6012,1160300.0
2008-09-16 15:55:00,35.1,35.23,35.04,35.1,1996100.0,23.6012,23.6886,23.5608,23.6012,1996100.0
2008-09-16 16:00:00,35.2,35.4,35.08,35.29,2532700.0,23.6684,23.8029,23.5877,23.7289,2532700.0
2008-09-16 16:05:00,35.19,35.23,35.11,35.11,7000.0,23.6617,23.6886,23.6079,23.6079,7000.0
2008-09-16 16:10:00,35.08,35.46,35.08,35.46,504700.0,23.5877,23.8432,23.5877,23.8432,504700.0
2008-09-17 09:30:00,32.31,32.5,32.25,32.45,1025600.0,21.7252,21.8529,21.6848,21.8193,1025600.0
2008-09-17 09:35:00,32.44,32.71,32.35,32.68,1538800.0,21.8126,21.9941,21.7521,21.974,1538800.0
2008-09-17 09:40:00,32.68,33.09,32.65,32.96,1537900.0,21.974,22.2497,21.9538,22.1622,1537900.0
2008-09-17 09:45:00,32.96,32.99,32.86,32.88,861500.0,22.1622,22.1824,22.095,22.1085,861500.0
2008-09-17 09:50:00,32.88,33.07,32.76,33.05,744600.0,22.1085,22.2362,22.0278,22.2228,744600.0
2008-09-17 09:55:00,33.06,33.15,32.9,32.95,616800.0,22.2295,22.29,22.1219,22.1555,616800.0
2008-09-17 10:00:00,32.95,33.17,32.93,33.05,818500.0,22.1555,22.3034,22.1421,22.2228,818500.0
2008-09-17 10:05:00,33.04,33.06,32.78,32.96,975800.0,22.216,22.2295,22.0412,22.1622,975800.0
2008-09-17 10:10:00,32.97,33.0,32.75,32.9,925900.0,22.169,22.1891,22.021,22.1219,925900.0
2008-09-17 10:15:00,32.91,32.96,32.76,32.77,908900.0,22.1286,22.1622,22.0278,22.0345,908900.0
2008-09-17 10:20:00,32.77,32.8,32.57,32.58,760300.0,22.0345,22.0547,21.9,21.9067,760300.0
2008-09-17 10:25:00,32.57,32.62,32.4,32.61,930700.0,21.9,21.9336,21.7857,21.9269,930700.0
2008-09-17 10:30:00,32.61,32.73,32.52,32.6,816100.0,21.9269,22.0076,21.8664,21.9202,816100.0
2008-09-17 10:35:00,32.61,32.66,32.34,32.34,763700.0,21.9269,21.9605,21.7454,21.7454,763700.0
2008-09-17 10:40:00,32.35,32.4,32.23,32.29,796300.0,21.7521,21.7857,21.6714,21.7117,796300.0
2008-09-17 10:45:00,32.29,32.38,32.19,32.38,994100.0,21.7117,21.7723,21.6445,21.7723,994100.0
2008-09-17 10:50:00,32.38,32.43,32.26,32.43,536300.0,21.7723,21.8059,21.6916,21.8059,536300.0
2008-09-17 10:55:00,32.43,32.49,32.29,32.41,606200.0,21.8059,21.8462,21.7117,21.7924,606200.0
2008-09-17 11:00:00,32.4,32.48,32.27,32.28,631000.0,21.7857,21.8395,21.6983,21.705,631000.0
2008-09-17 11:05:00,32.28,32.36,32.27,32.29,534200.0,21.705,21.7588,21.6983,21.7117,534200.0
2008-09-17 11:10:00,32.3,32.33,31.95,31.95,1326200.0,21.7185,21.7386,21.4831,21.4831,1326200.0
2008-09-17 11:15:00,31.96,32.04,31.89,31.92,850900.0,21.4898,21.5436,21.4428,21.463,850900.0
2008-09-17 11:20:00,31.92,32.06,31.87,31.91,613200.0,21.463,21.5571,21.4293,21.4562,613200.0
2008-09-17 11:25:00,31.91,31.91,31.49,31.58,797300.0,21.4562,21.4562,21.1738,21.2343,797300.0
2008-09-17 11:30:00,31.59,31.74,31.54,31.69,771700.0,21.2411,21.3419,21.2074,21.3083,771700.0
2008-09-17 11:35:00,31.69,31.84,31.67,31.82,716000.0,21.3083,21.4092,21.2949,21.3957,716000.0
2008-09-17 11:40:00,31.82,31.86,31.69,31.83,618500.0,21.3957,21.4226,21.3083,21.4024,618500.0
2008-09-17 11:45:00,31.83,32.1,31.82,31.99,759900.0,21.4024,21.584,21.3957,21.51,759900.0
2008-09-17 11:50:00,32.0,32.02,31.84,32.0,734800.0,21.5167,21.5302,21.4092,21.5167,734800.0
2008-09-17 11:55:00,32.0,32.04,31.86,31.89,432600.0,21.5167,21.5436,21.4226,21.4428,432600.0
2008-09-17 12:00:00,31.88,31.9,31.55,31.55,716800.0,21.4361,21.4495,21.2142,21.2142,716800.0
2008-09-17 12:05:00,31.56,31.74,31.44,31.73,1025500.0,21.2209,21.3419,21.1402,21.3352,1025500.0
2008-09-17 12:10:00,31.72,31.86,31.7,31.8,468200.0,21.3285,21.4226,21.315,21.3823,468200.0
2008-09-17 12:15:00,31.81,31.96,31.73,31.88,411200.0,21.389,21.4898,21.3352,21.4361,411200.0
2008-09-17 12:20:00,31.88,32.0,31.76,31.78,495100.0,21.4361,21.5167,21.3554,21.3688,495100.0
2008-09-17 12:25:00,31.78,31.81,31.62,31.67,475200.0,21.3688,21.389,21.2612,21.2949,475200.0
2008-09-17 12:30:00,31.67,31.99,31.67,31.98,897600.0,21.2949,21.51,21.2949,21.5033,897600.0
2008-09-17 12:35:00,31.98,32.05,31.88,32.01,427500.0,21.5033,21.5504,21.4361,21.5235,427500.0
2008-09-17 12:40:00,32.0,32.29,31.89,32.13,589900.0,21.5167,21.7117,21.4428,21.6042,589900.0
2008-09-17 12:45:00,32.13,32.22,32.05,32.13,469200.0,21.6042,21.6647,21.5504,21.6042,469200.0
2008-09-17 12:50:00,32.12,32.18,31.96,32.07,443700.0,21.5974,21.6378,21.4898,21.5638,443700.0
2008-09-17 12:55:00,32.08,32.14,31.98,32.02,223500.0,21.5705,21.6109,21.5033,21.5302,223500.0
2008-09-17 13:00:00,32.02,32.2,31.96,32.19,249600.0,21.5302,21.6512,21.4898,21.6445,249600.0
2008-09-17 13:05:00,32.2,32.2,32.01,32.01,356100.0,21.6512,21.6512,21.5235,21.5235,356100.0
2008-09-17 13:10:00,32.02,32.12,31.94,31.96,354800.0,21.5302,21.5974,21.4764,21.4898,354800.0
2008-09-17 13:15:00,31.96,32.05,31.89,31.91,287000.0,21.4898,21.5504,21.4428,21.4562,287000.0
2008-09-17 13:20:00,31.92,32.12,31.91,31.95,286300.0,21.463,21.5974,21.4562,21.4831,286300.0
2008-09-17 13:25:00,31.94,31.95,31.65,31.72,336300.0,21.4764,21.4831,21.2814,21.3285,336300.0
2008-09-17 13:30:00,31.72,31.73,31.56,31.59,704100.0,21.3285,21.3352,21.2209,21.2411,704100.0
2008-09-17 13:35:00,31.59,31.6,31.4,31.48,769400.0,21.2411,21.2478,21.1133,21.1671,769400.0
2008-09-17 13:40:00,31.48,31.9,31.43,31.5,552800.0,21.1671,21.4495,21.1335,21.1805,552800.0
2008-09-17 13:45:00,31.49,31.54,31.4,31.41,392500.0,21.1738,21.2074,21.1133,21.12,392500.0
2008-09-17 13:50:00,31.41,31.7,31.4,31.61,472700.0,21.12,21.315,21.1133,21.2545,472700.0
2008-09-17 13:55:00,31.6,31.83,31.55,31.58,472300.0,21.2478,21.4024,21.2142,21.2343,472300.0
2008-09-17 14:00:00,31.58,31.89,31.57,31.89,698700.0,21.2343,21.4428,21.2276,21.4428,698700.0
2008-09-17 14:05:00,31.89,31.96,31.77,31.96,329500.0,21.4428,21.4898,21.3621,21.4898,329500.0
2008-09-17 14:10:00,31.96,31.97,31.67,31.67,381000.0,21.4898,21.4966,21.2949,21.2949,381000.0
2008-09-17 14:15:00,31.68,31.89,31.61,31.85,476300.0,21.3016,21.4428,21.2545,21.4159,476300.0
2008-09-17 14:20:00,31.86,32.26,31.78,31.97,768200.0,21.4226,21.6916,21.3688,21.4966,768200.0
2008-09-17 14:25:00,31.96,32.28,31.84,32.28,816800.0,21.4898,21.705,21.4092,21.705,816800.0
2008-09-17 14:30:00,32.27,32.5,32.2,32.43,777300.0,21.6983,21.8529,21.6512,21.8059,777300.0
2008-09-17 14:35:00,32.42,32.5,32.27,32.45,575400.0,21.7991,21.8529,21.6983,21.8193,575400.0
2008-09-17 14:40:00,32.44,32.62,32.37,32.42,644500.0,21.8126,21.9336,21.7655,21.7991,644500.0
2008-09-17 14:45:00,32.42,32.73,32.39,32.42,712800.0,21.7991,22.0076,21.779,21.7991,712800.0
2008-09-17 14:50:00,32.42,32.43,32.25,32.3,743200.0,21.7991,21.8059,21.6848,21.7185,743200.0
2008-09-17 14:55:00,32.3,32.34,32.05,32.33,540100.0,21.7185,21.7454,21.5504,21.7386,540100.0
2008-09-17 15:00:00,32.33,32.54,32.15,32.46,814100.0,21.7386,21.8798,21.6176,21.826,814100.0
2008-09-17 15:05:00,32.46,32.67,32.44,32.46,619700.0,21.826,21.9672,21.8126,21.826,619700.0
2008-09-17 15:10:00,32.46,32.67,32.35,32.37,751600.0,21.826,21.9672,21.7521,21.7655,751600.0
2008-09-17 15:15:00,32.37,32.56,32.3,32.49,603800.0,21.7655,21.8933,21.7185,21.8462,603800.0
2008-09-17 15:20:00,32.49,32.49,32.08,32.13,641300.0,21.8462,21.8462,21.5705,21.6042,641300.0
2008-09-17 15:25:00,32.13,32.32,32.12,32.18,627600.0,21.6042,21.7319,21.5974,21.6378,627600.0
2008-09-17 15:30:00,32.18,32.18,31.85,31.86,675700.0,21.6378,21.6378,21.4159,21.4226,675700.0
2008-09-17 15:35:00,31.86,31.88,31.59,31.74,640800.0,21.4226,21.4361,21.2411,21.3419,640800.0
2008-09-17 15:40:00,31.74,31.79,31.57,31.58,777200.0,21.3419,21.3755,21.2276,21.2343,777200.0
2008-09-17 15:45:00,31.58,31.72,31.52,31.62,1305800.0,21.2343,21.3285,21.194,21.2612,1305800.0
2008-09-17 15:50:00,31.62,31.63,31.1,31.18,1450100.0,21.2612,21.268,20.9116,20.9654,1450100.0
2008-09-17 15:55:00,31.18,31.24,30.75,30.75,2758100.0,20.9654,21.0057,20.6762,20.6762,2758100.0
2008-09-17 16:00:00,30.78,31.24,30.25,31.08,7174000.0,20.6964,21.0057,20.34,20.8981,7174000.0
2008-09-17 16:05:00,31.08,31.15,31.05,31.11,214200.0,20.8981,20.9452,20.878,20.9183,214200.0
2008-09-17 16:10:00,31.11,31.13,31.02,31.02,95000.0,20.9183,20.9318,20.8578,20.8578,95000.0
2008-09-18 09:30:00,32.73,33.03,32.54,32.8,1396600.0,22.0076,22.2093,21.8798,22.0547,1396600.0
2008-09-18 09:35:00,32.8,33.26,32.79,33.17,1038700.0,22.0547,22.364,22.0479,22.3034,1038700.0
2008-09-18 09:40:00,33.19,33.27,32.95,32.99,833800.0,22.3169,22.3707,22.1555,22.1824,833800.0
2008-09-18 09:45:00,32.99,33.0,32.71,32.77,1057400.0,22.1824,22.1891,21.9941,22.0345,1057400.0
2008-09-18 09:50:00,32.78,32.95,32.74,32.94,937700.0,22.0412,22.1555,22.0143,22.1488,937700.0
2008-09-18 09:55:00,32.95,33.22,32.8,33.03,1243300.0,22.1555,22.3371,22.0547,22.2093,1243300.0
2008-09-18 10:00:00,33.03,33.27,33.0,33.05,788500.0,22.2093,22.3707,22.1891,22.2228,788500.0
2008-09-18 10:05:00,33.05,33.14,33.0,33.05,571000.0,22.2228,22.2833,22.1891,22.2228,571000.0
2008-09-18 10:10:00,33.04,33.16,33.03,33.04,545200.0,22.216,22.2967,22.2093,22.216,545200.0
2008-09-18 10:15:00,33.04,33.14,32.97,33.07,585800.0,22.216,22.2833,22.169,22.2362,585800.0
2008-09-18 10:20:00,33.07,33.36,33.01,33.35,847000.0,22.2362,22.4312,22.1959,22.4245,847000.0
2008-09-18 10:25:00,33.35,33.48,33.34,33.42,1098100.0,22.4245,22.5119,22.4178,22.4715,1098100.0
2008-09-18 10:30:00,33.42,33.44,33.24,33.28,746000.0,22.4715,22.485,22.3505,22.3774,746000.0
2008-09-18 10:35:00,33.28,33.3,33.18,33.22,554800.0,22.3774,22.3909,22.3102,22.3371,554800.0
2008-09-18 10:40:00,33.22,33.3,33.2,33.2,1195500.0,22.3371,22.3909,22.3236,22.3236,1195500.0
2008-09-18 10:45:00,33.2,33.21,33.03,33.05,753000.0,22.3236,22.3303,22.2093,22.2228,753000.0
2008-09-18 10:50:00,33.04,33.14,32.99,33.14,515800.0,22.216,22.2833,22.1824,22.2833,515800.0
2008-09-18 10:55:00,33.14,33.15,32.83,32.85,787000.0,22.2833,22.29,22.0748,22.0883,787000.0
2008-09-18 11:00:00,32.85,32.9,32.75,32.89,744200.0,22.0883,22.1219,22.021,22.1152,744200.0
2008-09-18 11:05:00,32.89,32.94,32.78,32.83,734500.0,22.1152,22.1488,22.0412,22.0748,734500.0
2008-09-18 11:10:00,32.82,32.86,32.74,32.8,906300.0,22.0681,22.095,22.0143,22.0547,906300.0
2008-09-18 11:15:00,32.8,32.8,32.64,32.67,644900.0,22.0547,22.0547,21.9471,21.9672,644900.0
2008-09-18 11:20:00,32.67,32.73,32.56,32.58,591200.0,21.9672,22.0076,21.8933,21.9067,591200.0
2008-09-18 11:25:00,32.58,32.68,32.56,32.64,731400.0,21.9067,21.974,21.8933,21.9471,731400.0
2008-09-18 11:30:00,32.64,32.88,32.62,32.78,688800.0,21.9471,22.1085,21.9336,22.0412,688800.0
2008-09-18 11:35:00,32.77,32.9,32.71,32.83,545400.0,22.0345,22.1219,21.9941,22.0748,545400.0
2008-09-18 11:40:00,32.83,32.85,32.61,32.62,399200.0,22.0748,22.0883,21.9269,21.9336,399200.0
2008-09-18 11:45:00,32.61,32.66,32.44,32.45,585600.0,21.9269,21.9605,21.8126,21.8193,585600.0
2008-09-18 11:50:00,32.43,32.44,32.2,32.35,751700.0,21.8059,21.8126,21.6512,21.7521,751700.0
2008-09-18 11:55:00,32.34,32.61,32.31,32.53,448900.0,21.7454,21.9269,21.7252,21.8731,448900.0
2008-09-18 12:00:00,32.53,32.55,32.34,32.43,653200.0,21.8731,21.8866,21.7454,21.8059,653200.0
2008-09-18 12:05:00,32.42,32.49,32.2,32.28,630800.0,21.7991,21.8462,21.6512,21.705,630800.0
2008-09-18 12:10:00,32.27,32.43,32.21,32.33,559200.0,21.6983,21.8059,21.6579,21.7386,559200.0
2008-09-18 12:15:00,32.33,32.48,32.33,32.39,237900.0,21.7386,21.8395,21.7386,21.779,237900.0
2008-09-18 12:20:00,32.39,32.44,32.32,32.33,297900.0,21.779,21.8126,21.7319,21.7386,297900.0
2008-09-18 12:25:00,32.33,32.4,32.1,32.28,396500.0,21.7386,21.7857,21.584,21.705,396500.0
2008-09-18 12:30:00,32.29,32.3,32.1,32.13,483700.0,21.7117,21.7185,21.584,21.6042,483700.0
2008-09-18 12:35:00,32.12,32.15,31.83,31.89,827800.0,21.5974,21.6176,21.4024,21.4428,827800.0
2008-09-18 12:40:00,31.9,32.0,31.82,31.87,609100.0,21.4495,21.5167,21.3957,21.4293,609100.0
2008-09-18 12:45:00,31.88,31.97,31.62,31.65,596600.0,21.4361,21.4966,21.2612,21.2814,596600.0
2008-09-18 12:50:00,31.65,31.71,31.52,31.66,791800.0,21.2814,21.3217,21.194,21.2881,791800.0
2008-09-18 12:55:00,31.67,31.71,31.51,31.52,444400.0,21.2949,21.3217,21.1873,21.194,444400.0
2008-09-18 13:00:00,31.52,31.66,31.45,31.6,522900.0,21.194,21.2881,21.1469,21.2478,522900.0
2008-09-18 13:05:00,31.6,32.18,31.6,32.1,761200.0,21.2478,21.6378,21.2478,21.584,761200.0
2008-09-18 13:10:00,32.1,32.27,32.05,32.11,498300.0,21.584,21.6983,21.5504,21.5907,498300.0
2008-09-18 13:15:00,32.11,32.48,31.82,32.42,472800.0,21.5907,21.8395,21.3957,21.7991,472800.0
2008-09-18 13:20:00,32.44,32.56,32.38,32.5,498300.0,21.8126,21.8933,21.7723,21.8529,498300.0
2008-09-18 13:25:00,32.5,32.57,32.3,32.52,364900.0,21.8529,21.9,21.7185,21.8664,364900.0
2008-09-18 13:30:00,32.52,32.97,32.52,32.96,675400.0,21.8664,22.169,21.8664,22.1622,675400.0
2008-09-18 13:35:00,32.96,33.13,32.69,33.05,744700.0,22.1622,22.2766,21.9807,22.2228,744700.0
2008-09-18 13:40:00,33.05,33.18,32.92,32.97,765200.0,22.2228,22.3102,22.1353,22.169,765200.0
2008-09-18 13:45:00,32.96,33.09,32.81,33.06,373700.0,22.1622,22.2497,22.0614,22.2295,373700.0
2008-09-18 13:50:00,33.06,33.14,32.9,32.92,351700.0,22.2295,22.2833,22.1219,22.1353,351700.0
2008-09-18 13:55:00,32.92,33.25,32.92,33.04,457300.0,22.1353,22.3572,22.1353,22.216,457300.0
2008-09-18 14:00:00,33.04,33.12,32.72,32.72,567400.0,22.216,22.2698,22.0009,22.0009,567400.0
2008-09-18 14:05:00,32.72,32.86,32.49,32.7,690100.0,22.0009,22.095,21.8462,21.9874,690100.0
2008-09-18 14:10:00,32.7,32.83,32.58,32.67,464800.0,21.9874,22.0748,21.9067,21.9672,464800.0
2008-09-18 14:15:00,32.67,32.87,32.57,32.64,682200.0,21.9672,22.1017,21.9,21.9471,682200.0
2008-09-18 14:20:00,32.62,32.66,32.51,32.59,422200.0,21.9336,21.9605,21.8597,21.9135,422200.0
2008-09-18 14:25:00,32.59,32.66,32.55,32.55,385800.0,21.9135,21.9605,21.8866,21.8866,385800.0
2008-09-18 14:30:00,32.55,32.8,32.52,32.79,464500.0,21.8866,22.0547,21.8664,22.0479,464500.0
2008-09-18 14:35:00,32.78,32.88,32.48,32.59,570600.0,22.0412,22.1085,21.8395,21.9135,570600.0
2008-09-18 14:40:00,32.58,32.79,32.58,32.75,554800.0,21.9067,22.0479,21.9067,22.021,554800.0
2008-09-18 14:45:00,32.75,33.08,32.67,33.02,573200.0,22.021,22.2429,21.9672,22.2026,573200.0
2008-09-18 14:50:00,33.02,33.04,32.75,32.8,636500.0,22.2026,22.216,22.021,22.0547,636500.0
2008-09-18 14:55:00,32.8,33.34,32.79,33.25,946600.0,22.0547,22.4178,22.0479,22.3572,946600.0
2008-09-18 15:00:00,33.25,33.75,33.16,33.75,1581200.0,22.3572,22.6934,22.2967,22.6934,1581200.0
2008-09-18 15:05:00,33.75,33.8,33.57,33.77,1411900.0,22.6934,22.7271,22.5724,22.7069,1411900.0
2008-09-18 15:10:00,33.76,34.18,33.75,34.0,1704500.0,22.7002,22.9826,22.6934,22.8615,1704500.0
2008-09-18 15:15:00,34.07,34.08,33.77,33.94,1045500.0,22.9086,22.9153,22.7069,22.8212,1045500.0
2008-09-18 15:20:00,33.94,34.32,33.9,34.18,1190700.0,22.8212,23.0767,22.7943,22.9826,1190700.0
2008-09-18 15:25:00,34.18,34.39,33.96,34.09,1103100.0,22.9826,23.1238,22.8346,22.9221,1103100.0
2008-09-18 15:30:00,34.05,34.48,34.03,34.45,978900.0,22.8952,23.1843,22.8817,23.1641,978900.0
2008-09-18 15:35:00,34.45,34.65,34.32,34.33,1235000.0,23.1641,23.2986,23.0767,23.0834,1235000.0
2008-09-18 15:40:00,34.33,34.83,34.32,34.51,2070700.0,23.0834,23.4196,23.0767,23.2045,2070700.0
2008-09-18 15:45:00,34.51,34.61,34.35,34.57,1964800.0,23.2045,23.2717,23.0969,23.2448,1964800.0
2008-09-18 15:50:00,34.57,34.75,34.55,34.61,1550100.0,23.2448,23.3658,23.2314,23.2717,1550100.0
2008-09-18 15:55:00,34.6,35.31,34.34,35.05,4835800.0,23.265,23.7424,23.0902,23.5676,4835800.0
2008-09-18 16:00:00,34.97,35.21,33.41,34.68,11287300.0,23.5138,23.6751,22.4648,23.3188,11287300.0
2008-09-18 16:05:00,34.69,34.8,34.65,34.75,46700.0,23.3255,23.3995,23.2986,23.3658,46700.0
2008-09-18 16:10:00,34.75,35.05,34.67,34.72,134800.0,23.3658,23.5676,23.312,23.3457,134800.0
2008-09-19 09:30:00,38.66,40.0,38.2,38.4,1614200.0,25.9949,26.8959,25.6856,25.8201,1614200.0
2008-09-19 09:35:00,38.4,38.88,38.4,38.7,1263700.0,25.8201,26.1428,25.8201,26.0218,1263700.0
2008-09-19 09:40:00,38.7,38.8,38.01,38.03,1227400.0,26.0218,26.089,25.5579,25.5713,1227400.0
2008-09-19 09:45:00,38.03,38.31,38.0,38.14,1087500.0,25.5713,25.7596,25.5511,25.6453,1087500.0
2008-09-19 09:50:00,38.14,38.23,37.68,37.89,795800.0,25.6453,25.7058,25.336,25.4772,795800.0
2008-09-19 09:55:00,37.87,37.95,37.7,37.71,507000.0,25.4637,25.5175,25.3494,25.3561,507000.0
2008-09-19 10:00:00,37.71,37.75,37.46,37.62,587400.0,25.3561,25.383,25.188,25.2956,587400.0
2008-09-19 10:05:00,37.62,37.75,37.4,37.54,682100.0,25.2956,25.383,25.1477,25.2418,682100.0
2008-09-19 10:10:00,37.54,37.58,37.19,37.25,358900.0,25.2418,25.2687,25.0065,25.0468,358900.0
2008-09-19 10:15:00,37.24,37.99,37.19,37.81,569200.0,25.0401,25.5444,25.0065,25.4234,569200.0
2008-09-19 10:20:00,37.81,37.81,37.42,37.45,310900.0,25.4234,25.4234,25.1611,25.1813,310900.0
2008-09-19 10:25:00,37.46,37.63,37.42,37.5,286600.0,25.188,25.3023,25.1611,25.2149,286600.0
2008-09-19 10:30:00,37.5,37.53,37.16,37.18,494500.0,25.2149,25.2351,24.9863,24.9998,494500.0
2008-09-19 10:35:00,37.19,37.36,37.14,37.19,455300.0,25.0065,25.1208,24.9729,25.0065,455300.0
2008-09-19 10:40:00,37.21,37.32,37.19,37.24,358800.0,25.0199,25.0939,25.0065,25.0401,358800.0
2008-09-19 10:45:00,37.24,37.24,37.0,37.1,600200.0,25.0401,25.0401,24.8787,24.946,600200.0
2008-09-19 10:50:00,37.1,37.21,37.04,37.19,412100.0,24.946,25.0199,24.9056,25.0065,412100.0
2008-09-19 10:55:00,37.19,37.4,37.13,37.31,430700.0,25.0065,25.1477,24.9661,25.0872,430700.0
2008-09-19 11:00:00,37.26,37.52,37.23,37.52,421100.0,25.0536,25.2284,25.0334,25.2284,421100.0
2008-09-19 11:05:00,37.52,37.73,37.5,37.73,386800.0,25.2284,25.3696,25.2149,25.3696,386800.0
2008-09-19 11:10:00,37.73,37.84,37.72,37.79,360900.0,25.3696,25.4435,25.3629,25.4099,360900.0
2008-09-19 11:15:00,37.79,37.87,37.74,37.87,259000.0,25.4099,25.4637,25.3763,25.4637,259000.0
2008-09-19 11:20:00,37.87,37.99,37.81,37.98,421700.0,25.4637,25.5444,25.4234,25.5377,421700.0
2008-09-19 11:25:00,37.97,38.01,37.89,37.98,447600.0,25.531,25.5579,25.4772,25.5377,447600.0
2008-09-19 11:30:00,37.98,38.1,37.96,38.03,517100.0,25.5377,25.6184,25.5242,25.5713,517100.0
2008-09-19 11:35:00,38.02,38.08,38.0,38.01,363100.0,25.5646,25.6049,25.5511,25.5579,363100.0
2008-09-19 11:40:00,38.01,38.31,38.01,38.23,410600.0,25.5579,25.7596,25.5579,25.7058,410600.0
2008-09-19 11:45:00,38.23,38.41,38.2,38.32,427100.0,25.7058,25.8268,25.6856,25.7663,427100.0
2008-09-19 11:50:00,38.32,38.45,38.29,38.44,272300.0,25.7663,25.8537,25.7461,25.847,272300.0
2008-09-19 11:55:00,38.45,38.65,38.45,38.59,722400.0,25.8537,25.9882,25.8537,25.9478,722400.0
2008-09-19 12:00:00,38.59,38.71,38.56,38.59,394200.0,25.9478,26.0285,25.9277,25.9478,394200.0
2008-09-19 12:05:00,38.59,38.89,38.58,38.88,326700.0,25.9478,26.1496,25.9411,26.1428,326700.0
2008-09-19 12:10:00,38.88,38.88,38.59,38.66,305700.0,26.1428,26.1428,25.9478,25.9949,305700.0
2008-09-19 12:15:00,38.66,38.89,38.65,38.76,411500.0,25.9949,26.1496,25.9882,26.0622,411500.0
2008-09-19 12:20:00,38.76,38.76,38.54,38.59,276100.0,26.0622,26.0622,25.9142,25.9478,276100.0
2008-09-19 12:25:00,38.59,38.9,38.58,38.9,411000.0,25.9478,26.1563,25.9411,26.1563,411000.0
2008-09-19 12:30:00,38.9,39.0,38.79,38.93,668000.0,26.1563,26.2235,26.0823,26.1765,668000.0
2008-09-19 12:35:00,38.93,39.0,38.82,38.92,423800.0,26.1765,26.2235,26.1025,26.1697,423800.0
2008-09-19 12:40:00,38.93,38.93,38.55,38.57,258800.0,26.1765,26.1765,25.921,25.9344,258800.0
2008-09-19 12:45:00,38.57,38.69,38.56,38.67,217400.0,25.9344,26.0151,25.9277,26.0016,217400.0
2008-09-19 12:50:00,38.68,38.7,38.31,38.35,230600.0,26.0084,26.0218,25.7596,25.7865,230600.0
2008-09-19 12:55:00,38.35,38.55,38.34,38.55,128500.0,25.7865,25.921,25.7797,25.921,128500.0
2008-09-19 13:00:00,38.54,38.58,38.49,38.55,228300.0,25.9142,25.9411,25.8806,25.921,228300.0
2008-09-19 13:05:00,38.55,38.57,38.45,38.45,187300.0,25.921,25.9344,25.8537,25.8537,187300.0
2008-09-19 13:10:00,38.46,38.67,38.43,38.59,247500.0,25.8604,26.0016,25.8403,25.9478,247500.0
2008-09-19 13:15:00,38.58,38.84,38.48,38.84,288800.0,25.9411,26.1159,25.8739,26.1159,288800.0
2008-09-19 13:20:00,38.84,38.94,38.71,38.73,246000.0,26.1159,26.1832,26.0285,26.042,246000.0
2008-09-19 13:25:00,38.73,38.76,38.59,38.61,166900.0,26.042,26.0622,25.9478,25.9613,166900.0
2008-09-19 13:30:00,38.61,38.71,38.56,38.57,120900.0,25.9613,26.0285,25.9277,25.9344,120900.0
2008-09-19 13:35:00,38.56,38.63,38.51,38.52,139600.0,25.9277,25.9747,25.8941,25.9008,139600.0
2008-09-19 13:40:00,38.52,38.52,38.25,38.26,498200.0,25.9008,25.9008,25.7192,25.726,498200.0
2008-09-19 13:45:00,38.26,38.35,38.23,38.25,286000.0,25.726,25.7865,25.7058,25.7192,286000.0
2008-09-19 13:50:00,38.25,38.38,38.19,38.23,216800.0,25.7192,25.8066,25.6789,25.7058,216800.0
2008-09-19 13:55:00,38.23,38.32,38.22,38.24,143700.0,25.7058,25.7663,25.6991,25.7125,143700.0
2008-09-19 14:00:00,38.23,38.28,38.12,38.14,154100.0,25.7058,25.7394,25.6318,25.6453,154100.0
2008-09-19 14:05:00,38.13,38.14,38.04,38.08,185600.0,25.6385,25.6453,25.578,25.6049,185600.0
2008-09-19 14:10:00,38.08,38.28,38.08,38.27,294200.0,25.6049,25.7394,25.6049,25.7327,294200.0
2008-09-19 14:15:00,38.27,38.41,38.27,38.41,158300.0,25.7327,25.8268,25.7327,25.8268,158300.0
2008-09-19 14:20:00,38.41,38.43,38.24,38.27,128100.0,25.8268,25.8403,25.7125,25.7327,128100.0
2008-09-19 14:25:00,38.26,38.45,38.21,38.39,300200.0,25.726,25.8537,25.6923,25.8134,300200.0
2008-09-19 14:30:00,38.39,38.53,38.37,38.41,202000.0,25.8134,25.9075,25.7999,25.8268,202000.0
2008-09-19 14:35:00,38.42,38.48,38.23,38.3,330900.0,25.8335,25.8739,25.7058,25.7529,330900.0
2008-09-19 14:40:00,38.3,38.65,38.3,38.65,169800.0,25.7529,25.9882,25.7529,25.9882,169800.0
2008-09-19 14:45:00,38.65,38.8,38.6,38.76,228100.0,25.9882,26.089,25.9546,26.0622,228100.0
2008-09-19 14:50:00,38.77,38.78,38.49,38.53,474700.0,26.0689,26.0756,25.8806,25.9075,474700.0
2008-09-19 14:55:00,38.52,38.77,38.49,38.71,464300.0,25.9008,26.0689,25.8806,26.0285,464300.0
2008-09-19 15:00:00,38.7,38.93,38.7,38.75,412700.0,26.0218,26.1765,26.0218,26.0554,412700.0
2008-09-19 15:05:00,38.75,38.77,38.43,38.46,1721400.0,26.0554,26.0689,25.8403,25.8604,1721400.0
2008-09-19 15:10:00,38.47,38.5,38.07,38.08,735100.0,25.8672,25.8873,25.5982,25.6049,735100.0
2008-09-19 15:15:00,38.08,38.24,38.03,38.15,437800.0,25.6049,25.7125,25.5713,25.652,437800.0
2008-09-19 15:20:00,38.15,38.42,37.93,38.37,706400.0,25.652,25.8335,25.5041,25.7999,706400.0
2008-09-19 15:25:00,38.41,38.47,38.24,38.32,484200.0,25.8268,25.8672,25.7125,25.7663,484200.0
2008-09-19 15:30:00,38.32,38.5,38.04,38.18,679600.0,25.7663,25.8873,25.578,25.6722,679600.0
2008-09-19 15:35:00,38.19,38.33,37.95,38.3,677700.0,25.6789,25.773,25.5175,25.7529,677700.0
2008-09-19 15:40:00,38.31,38.95,38.29,38.8,1229900.0,25.7596,26.1899,25.7461,26.089,1229900.0
2008-09-19 15:45:00,38.8,39.17,38.78,39.12,1239000.0,26.089,26.3378,26.0756,26.3042,1239000.0
2008-09-19 15:50:00,39.12,39.43,39.05,39.2,1696000.0,26.3042,26.5127,26.2571,26.358,1696000.0
2008-09-19 15:55:00,39.2,39.24,38.75,39.05,3018800.0,26.358,26.3849,26.0554,26.2571,3018800.0
2008-09-19 16:00:00,39.06,39.06,38.49,38.75,5938100.0,26.2639,26.2639,25.8806,26.0554,5938100.0
2008-09-19 16:05:00,38.8,39.18,38.8,38.95,67300.0,26.089,26.3446,26.089,26.1899,67300.0
2008-09-19 16:10:00,39.13,39.18,39.0,39.0,39700.0,26.3109,26.3446,26.2235,26.2235,39700.0
2008-09-22 09:30:00,38.69,38.8,38.1,38.2,655600.0,26.0151,26.089,25.6184,25.6856,655600.0
2008-09-22 09:35:00,38.2,38.27,38.06,38.21,441100.0,25.6856,25.7327,25.5915,25.6923,441100.0
2008-09-22 09:40:00,38.21,38.21,37.93,37.97,405000.0,25.6923,25.6923,25.5041,25.531,405000.0
2008-09-22 09:45:00,37.96,38.1,37.9,38.03,405300.0,25.5242,25.6184,25.4839,25.5713,405300.0
2008-09-22 09:50:00,38.02,38.09,37.99,38.01,386900.0,25.5646,25.6116,25.5444,25.5579,386900.0
2008-09-22 09:55:00,38.01,38.07,37.95,38.07,956300.0,25.5579,25.5982,25.5175,25.5982,956300.0
2008-09-22 10:00:00,38.07,38.22,38.02,38.21,376500.0,25.5982,25.6991,25.5646,25.6923,376500.0
2008-09-22 10:05:00,38.2,38.22,38.04,38.08,526500.0,25.6856,25.6991,25.578,25.6049,526500.0
2008-09-22 10:10:00,38.09,38.17,38.07,38.07,1348400.0,25.6116,25.6654,25.5982,25.5982,1348400.0
2008-09-22 10:15:00,38.08,38.14,38.01,38.01,382500.0,25.6049,25.6453,25.5579,25.5579,382500.0
2008-09-22 10:20:00,38.0,38.08,37.99,38.02,463700.0,25.5511,25.6049,25.5444,25.5646,463700.0
2008-09-22 10:25:00,38.03,38.26,38.02,38.23,284200.0,25.5713,25.726,25.5646,25.7058,284200.0
2008-09-22 10:30:00,38.24,38.41,38.22,38.4,418000.0,25.7125,25.8268,25.6991,25.8201,418000.0
2008-09-22 10:35:00,38.42,38.56,38.41,38.42,411000.0,25.8335,25.9277,25.8268,25.8335,411000.0
2008-09-22 10:40:00,38.43,38.62,38.43,38.56,435200.0,25.8403,25.968,25.8403,25.9277,435200.0
2008-09-22 10:45:00,38.57,38.57,38.41,38.43,401800.0,25.9344,25.9344,25.8268,25.8403,401800.0
2008-09-22 10:50:00,38.43,38.53,38.42,38.46,311200.0,25.8403,25.9075,25.8335,25.8604,311200.0
2008-09-22 10:55:00,38.46,38.68,38.46,38.55,234800.0,25.8604,26.0084,25.8604,25.921,234800.0
2008-09-22 11:00:00,38.55,38.58,38.36,38.39,270600.0,25.921,25.9411,25.7932,25.8134,270600.0
2008-09-22 11:05:00,38.38,38.47,38.34,38.39,235600.0,25.8066,25.8672,25.7797,25.8134,235600.0
2008-09-22 11:10:00,38.4,38.43,38.29,38.29,348900.0,25.8201,25.8403,25.7461,25.7461,348900.0
2008-09-22 11:15:00,38.28,38.28,38.16,38.17,194300.0,25.7394,25.7394,25.6587,25.6654,194300.0
2008-09-22 11:20:00,38.18,38.18,38.0,38.01,291100.0,25.6722,25.6722,25.5511,25.5579,291100.0
2008-09-22 11:25:00,38.0,38.22,38.0,38.19,360700.0,25.5511,25.6991,25.5511,25.6789,360700.0
2008-09-22 11:30:00,38.19,38.2,38.1,38.1,197200.0,25.6789,25.6856,25.6184,25.6184,197200.0
2008-09-22 11:35:00,38.1,38.1,38.0,38.01,464000.0,25.6184,25.6184,25.5511,25.5579,464000.0
2008-09-22 11:40:00,38.01,38.08,38.0,38.03,384500.0,25.5579,25.6049,25.5511,25.5713,384500.0
2008-09-22 11:45:00,38.03,38.09,38.03,38.05,338900.0,25.5713,25.6116,25.5713,25.5848,338900.0
2008-09-22 11:50:00,38.03,38.09,38.01,38.08,292400.0,25.5713,25.6116,25.5579,25.6049,292400.0
2008-09-22 11:55:00,38.07,38.18,38.02,38.17,133000.0,25.5982,25.6722,25.5646,25.6654,133000.0
2008-09-22 12:00:00,38.18,38.2,38.04,38.06,169200.0,25.6722,25.6856,25.578,25.5915,169200.0
2008-09-22 12:05:00,38.07,38.11,38.0,38.0,303900.0,25.5982,25.6251,25.5511,25.5511,303900.0
2008-09-22 12:10:00,38.0,38.04,37.94,37.94,267600.0,25.5511,25.578,25.5108,25.5108,267600.0
2008-09-22 12:15:00,37.94,38.04,37.93,38.04,62500.0,25.5108,25.578,25.5041,25.578,62500.0
2008-09-22 12:20:00,38.04,38.04,37.92,37.92,536000.0,25.578,25.578,25.4973,25.4973,536000.0
2008-09-22 12:25:00,37.92,38.03,37.91,38.03,268500.0,25.4973,25.5713,25.4906,25.5713,268500.0
2008-09-22 12:30:00,38.04,38.1,38.04,38.06,165900.0,25.578,25.6184,25.578,25.5915,165900.0
2008-09-22 12:35:00,38.06,38.07,38.04,38.05,119200.0,25.5915,25.5982,25.578,25.5848,119200.0
2008-09-22 12:40:00,38.06,38.06,38.03,38.03,91600.0,25.5915,25.5915,25.5713,25.5713,91600.0
2008-09-22 12:45:00,38.04,38.05,38.03,38.05,83200.0,25.578,25.5848,25.5713,25.5848,83200.0
2008-09-22 12:50:00,38.05,38.21,38.05,38.19,212700.0,25.5848,25.6923,25.5848,25.6789,212700.0
2008-09-22 12:55:00,38.19,38.2,38.16,38.19,110100.0,25.6789,25.6856,25.6587,25.6789,110100.0
2008-09-22 13:00:00,38.19,38.21,38.08,38.08,163900.0,25.6789,25.6923,25.6049,25.6049,163900.0
2008-09-22 13:05:00,38.08,38.12,38.03,38.1,103100.0,25.6049,25.6318,25.5713,25.6184,103100.0
2008-09-22 13:10:00,38.13,38.18,38.08,38.08,215600.0,25.6385,25.6722,25.6049,25.6049,215600.0
2008-09-22 13:15:00,38.09,38.11,37.96,38.0,341400.0,25.6116,25.6251,25.5242,25.5511,341400.0
2008-09-22 13:20:00,38.0,38.03,37.9,38.0,400000.0,25.5511,25.5713,25.4839,25.5511,400000.0
2008-09-22 13:25:00,38.01,38.1,38.0,38.07,470900.0,25.5579,25.6184,25.5511,25.5982,470900.0
2008-09-22 13:30:00,38.08,38.11,38.0,38.0,396000.0,25.6049,25.6251,25.5511,25.5511,396000.0
2008-09-22 13:35:00,38.0,38.0,37.83,37.93,288200.0,25.5511,25.5511,25.4368,25.5041,288200.0
2008-09-22 13:40:00,37.93,37.99,37.9,37.98,107900.0,25.5041,25.5444,25.4839,25.5377,107900.0
2008-09-22 13:45:00,37.99,38.06,37.95,37.95,244800.0,25.5444,25.5915,25.5175,25.5175,244800.0
2008-09-22 13:50:00,37.95,38.12,37.93,38.04,259300.0,25.5175,25.6318,25.5041,25.578,259300.0
2008-09-22 13:55:00,38.04,38.13,37.99,38.13,276500.0,25.578,25.6385,25.5444,25.6385,276500.0
2008-09-22 14:00:00,38.12,38.12,38.07,38.11,287400.0,25.6318,25.6318,25.5982,25.6251,287400.0
2008-09-22 14:05:00,38.12,38.17,38.03,38.06,945700.0,25.6318,25.6654,25.5713,25.5915,945700.0
2008-09-22 14:10:00,38.06,38.1,38.03,38.08,168700.0,25.5915,25.6184,25.5713,25.6049,168700.0
2008-09-22 14:15:00,38.09,38.19,38.07,38.15,123700.0,25.6116,25.6789,25.5982,25.652,123700.0
2008-09-22 14:20:00,38.16,38.16,38.04,38.07,328500.0,25.6587,25.6587,25.578,25.5982,328500.0
2008-09-22 14:25:00,38.08,38.12,38.0,38.0,245800.0,25.6049,25.6318,25.5511,25.5511,245800.0
2008-09-22 14:30:00,38.0,38.13,38.0,38.02,140300.0,25.5511,25.6385,25.5511,25.5646,140300.0
2008-09-22 14:35:00,38.02,38.05,37.99,38.03,380800.0,25.5646,25.5848,25.5444,25.5713,380800.0
2008-09-22 14:40:00,38.03,38.04,37.91,37.94,287700.0,25.5713,25.578,25.4906,25.5108,287700.0
2008-09-22 14:45:00,37.94,38.0,37.94,37.96,192500.0,25.5108,25.5511,25.5108,25.5242,192500.0
2008-09-22 14:50:00,37.96,37.98,37.8,37.82,325500.0,25.5242,25.5377,25.4167,25.4301,325500.0
2008-09-22 14:55:00,37.82,37.9,37.74,37.77,294300.0,25.4301,25.4839,25.3763,25.3965,294300.0
2008-09-22 15:00:00,37.76,37.89,37.76,37.88,285700.0,25.3898,25.4772,25.3898,25.4704,285700.0
2008-09-22 15:05:00,37.87,37.91,37.77,37.85,414300.0,25.4637,25.4906,25.3965,25.4503,414300.0
2008-09-22 15:10:00,37.86,37.96,37.84,37.86,292200.0,25.457,25.5242,25.4435,25.457,292200.0
2008-09-22 15:15:00,37.86,37.86,37.58,37.59,313500.0,25.457,25.457,25.2687,25.2754,313500.0
2008-09-22 15:20:00,37.58,37.62,37.45,37.52,324000.0,25.2687,25.2956,25.1813,25.2284,324000.0
2008-09-22 15:25:00,37.52,37.53,37.42,37.48,335700.0,25.2284,25.2351,25.1611,25.2015,335700.0
2008-09-22 15:30:00,37.49,37.54,37.32,37.38,368000.0,25.2082,25.2418,25.0939,25.1342,368000.0
2008-09-22 15:35:00,37.37,37.47,37.37,37.39,227100.0,25.1275,25.1948,25.1275,25.141,227100.0
2008-09-22 15:40:00,37.38,37.4,37.02,37.13,632200.0,25.1342,25.1477,24.8922,24.9661,632200.0
2008-09-22 15:45:00,37.13,37.16,36.94,37.1,694000.0,24.9661,24.9863,24.8384,24.946,694000.0
2008-09-22 15:50:00,37.11,37.15,36.86,36.86,835200.0,24.9527,24.9796,24.7846,24.7846,835200.0
2008-09-22 15:55:00,36.86,36.88,36.67,36.75,1850700.0,24.7846,24.798,24.6568,24.7106,1850700.0
2008-09-22 16:00:00,36.62,36.76,36.61,36.63,4452900.0,24.6232,24.7174,24.6165,24.6299,4452900.0
2008-09-22 16:05:00,36.68,36.81,36.68,36.81,37200.0,24.6636,24.751,24.6636,24.751,37200.0
2008-09-22 16:10:00,36.81,36.81,36.68,36.68,5000.0,24.751,24.751,24.6636,24.6636,5000.0
2008-09-23 09:30:00,36.21,36.36,35.97,36.16,778300.0,24.3475,24.4484,24.1862,24.3139,778300.0
2008-09-23 09:35:00,36.16,36.33,36.06,36.25,850700.0,24.3139,24.4282,24.2467,24.3744,850700.0
2008-09-23 09:40:00,36.26,36.81,36.25,36.81,911600.0,24.3812,24.751,24.3744,24.751,911600.0
2008-09-23 09:45:00,36.81,36.94,36.64,36.92,803700.0,24.751,24.8384,24.6367,24.8249,803700.0
2008-09-23 09:50:00,36.91,37.02,36.7,36.77,741000.0,24.8182,24.8922,24.677,24.7241,741000.0
2008-09-23 09:55:00,36.76,36.79,36.58,36.67,358600.0,24.7174,24.7375,24.5963,24.6568,358600.0
2008-09-23 10:00:00,36.67,36.75,36.52,36.66,444100.0,24.6568,24.7106,24.556,24.6501,444100.0
2008-09-23 10:05:00,36.66,36.83,36.62,36.65,401600.0,24.6501,24.7644,24.6232,24.6434,401600.0
2008-09-23 10:10:00,36.65,36.79,36.55,36.75,278300.0,24.6434,24.7375,24.5762,24.7106,278300.0
2008-09-23 10:15:00,36.75,36.79,36.62,36.73,162600.0,24.7106,24.7375,24.6232,24.6972,162600.0
2008-09-23 10:20:00,36.73,36.81,36.72,36.75,178600.0,24.6972,24.751,24.6905,24.7106,178600.0
2008-09-23 10:25:00,36.75,36.8,36.61,36.63,156300.0,24.7106,24.7443,24.6165,24.6299,156300.0
2008-09-23 10:30:00,36.63,36.73,36.57,36.57,152100.0,24.6299,24.6972,24.5896,24.5896,152100.0
2008-09-23 10:35:00,36.57,36.64,36.52,36.57,132000.0,24.5896,24.6367,24.556,24.5896,132000.0
2008-09-23 10:40:00,36.57,36.59,36.5,36.5,111900.0,24.5896,24.603,24.5425,24.5425,111900.0
2008-09-23 10:45:00,36.51,36.59,36.45,36.52,183700.0,24.5493,24.603,24.5089,24.556,183700.0
2008-09-23 10:50:00,36.51,36.54,36.2,36.31,469400.0,24.5493,24.5694,24.3408,24.4148,469400.0
2008-09-23 10:55:00,36.31,36.42,36.25,36.31,300800.0,24.4148,24.4887,24.3744,24.4148,300800.0
2008-09-23 11:00:00,36.31,36.37,36.2,36.25,253100.0,24.4148,24.4551,24.3408,24.3744,253100.0
2008-09-23 11:05:00,36.25,36.35,36.2,36.33,257000.0,24.3744,24.4417,24.3408,24.4282,257000.0
2008-09-23 11:10:00,36.33,36.42,36.26,36.35,244700.0,24.4282,24.4887,24.3812,24.4417,244700.0
2008-09-23 11:15:00,36.35,36.6,36.35,36.58,185300.0,24.4417,24.6098,24.4417,24.5963,185300.0
2008-09-23 11:20:00,36.57,36.64,36.5,36.5,180300.0,24.5896,24.6367,24.5425,24.5425,180300.0
2008-09-23 11:25:00,36.5,36.62,36.46,36.51,218300.0,24.5425,24.6232,24.5156,24.5493,218300.0
2008-09-23 11:30:00,36.52,36.59,36.46,36.49,110100.0,24.556,24.603,24.5156,24.5358,110100.0
2008-09-23 11:35:00,36.49,36.49,36.41,36.41,167800.0,24.5358,24.5358,24.482,24.482,167800.0
2008-09-23 11:40:00,36.41,36.44,36.32,36.33,131500.0,24.482,24.5022,24.4215,24.4282,131500.0
2008-09-23 11:45:00,36.32,36.42,36.3,36.41,64800.0,24.4215,24.4887,24.4081,24.482,64800.0
2008-09-23 11:50:00,36.4,36.48,36.37,36.45,60200.0,24.4753,24.5291,24.4551,24.5089,60200.0
2008-09-23 11:55:00,36.45,36.46,36.33,36.34,112300.0,24.5089,24.5156,24.4282,24.435,112300.0
2008-09-23 12:00:00,36.34,36.38,36.21,36.28,201100.0,24.435,24.4618,24.3475,24.3946,201100.0
2008-09-23 12:05:00,36.28,36.36,36.23,36.34,108300.0,24.3946,24.4484,24.361,24.435,108300.0
2008-09-23 12:10:00,36.34,36.44,36.29,36.41,141300.0,24.435,24.5022,24.4013,24.482,141300.0
2008-09-23 12:15:00,36.4,36.47,36.35,36.42,216100.0,24.4753,24.5224,24.4417,24.4887,216100.0
2008-09-23 12:20:00,36.42,36.42,36.29,36.36,201100.0,24.4887,24.4887,24.4013,24.4484,201100.0
2008-09-23 12:25:00,36.36,36.38,36.25,36.28,281000.0,24.4484,24.4618,24.3744,24.3946,281000.0
2008-09-23 12:30:00,36.28,36.29,36.22,36.26,412600.0,24.3946,24.4013,24.3543,24.3812,412600.0
2008-09-23 12:35:00,36.26,36.29,36.1,36.1,319900.0,24.3812,24.4013,24.2736,24.2736,319900.0
2008-09-23 12:40:00,36.11,36.11,35.93,36.04,247700.0,24.2803,24.2803,24.1593,24.2332,247700.0
2008-09-23 12:45:00,36.03,36.08,35.94,35.95,273600.0,24.2265,24.2601,24.166,24.1727,273600.0
2008-09-23 12:50:00,35.95,35.95,35.82,35.83,129900.0,24.1727,24.1727,24.0853,24.092,129900.0
2008-09-23 12:55:00,35.84,35.87,35.79,35.83,101500.0,24.0988,24.1189,24.0651,24.092,101500.0
2008-09-23 13:00:00,35.83,35.85,35.67,35.74,184100.0,24.092,24.1055,23.9844,24.0315,184100.0
2008-09-23 13:05:00,35.74,35.8,35.68,35.8,211100.0,24.0315,24.0719,23.9912,24.0719,211100.0
2008-09-23 13:10:00,35.8,35.87,35.62,35.71,547500.0,24.0719,24.1189,23.9508,24.0113,547500.0
2008-09-23 13:15:00,35.71,35.86,35.63,35.82,260300.0,24.0113,24.1122,23.9575,24.0853,260300.0
2008-09-23 13:20:00,35.82,36.09,35.79,36.03,408800.0,24.0853,24.2669,24.0651,24.2265,408800.0
2008-09-23 13:25:00,36.03,36.06,35.87,35.88,228300.0,24.2265,24.2467,24.1189,24.1256,228300.0
2008-09-23 13:30:00,35.87,35.87,35.61,35.66,160300.0,24.1189,24.1189,23.9441,23.9777,160300.0
2008-09-23 13:35:00,35.67,35.89,35.63,35.87,194800.0,23.9844,24.1324,23.9575,24.1189,194800.0
2008-09-23 13:40:00,35.87,35.94,35.85,35.91,196500.0,24.1189,24.166,24.1055,24.1458,196500.0
2008-09-23 13:45:00,35.91,35.95,35.69,35.72,148500.0,24.1458,24.1727,23.9979,24.0181,148500.0
2008-09-23 13:50:00,35.72,35.82,35.63,35.73,196000.0,24.0181,24.0853,23.9575,24.0248,196000.0
2008-09-23 13:55:00,35.74,35.98,35.71,35.97,327900.0,24.0315,24.1929,24.0113,24.1862,327900.0
2008-09-23 14:00:00,35.98,36.06,35.84,35.89,310800.0,24.1929,24.2467,24.0988,24.1324,310800.0
2008-09-23 14:05:00,35.89,36.17,35.84,36.17,428200.0,24.1324,24.3206,24.0988,24.3206,428200.0
2008-09-23 14:10:00,36.17,36.19,35.98,36.15,316000.0,24.3206,24.3341,24.1929,24.3072,316000.0
2008-09-23 14:15:00,36.15,36.15,36.04,36.14,179300.0,24.3072,24.3072,24.2332,24.3005,179300.0
2008-09-23 14:20:00,36.15,36.25,36.05,36.13,242000.0,24.3072,24.3744,24.24,24.2937,242000.0
2008-09-23 14:25:00,36.11,36.39,36.08,36.35,314600.0,24.2803,24.4686,24.2601,24.4417,314600.0
2008-09-23 14:30:00,36.36,36.45,36.23,36.3,215900.0,24.4484,24.5089,24.361,24.4081,215900.0
2008-09-23 14:35:00,36.31,36.36,36.14,36.18,142300.0,24.4148,24.4484,24.3005,24.3274,142300.0
2008-09-23 14:40:00,36.17,36.32,36.09,36.17,217100.0,24.3206,24.4215,24.2669,24.3206,217100.0
2008-09-23 14:45:00,36.16,36.48,36.08,36.36,315700.0,24.3139,24.5291,24.2601,24.4484,315700.0
2008-09-23 14:50:00,36.36,36.56,36.31,36.32,451800.0,24.4484,24.5829,24.4148,24.4215,451800.0
2008-09-23 14:55:00,36.33,36.39,36.2,36.21,374500.0,24.4282,24.4686,24.3408,24.3475,374500.0
2008-09-23 15:00:00,36.21,36.34,36.18,36.29,155000.0,24.3475,24.435,24.3274,24.4013,155000.0
2008-09-23 15:05:00,36.29,36.43,36.27,36.4,258700.0,24.4013,24.4955,24.3879,24.4753,258700.0
2008-09-23 15:10:00,36.41,36.55,36.36,36.52,229300.0,24.482,24.5762,24.4484,24.556,229300.0
2008-09-23 15:15:00,36.52,36.68,36.51,36.64,365600.0,24.556,24.6636,24.5493,24.6367,365600.0
2008-09-23 15:20:00,36.63,36.63,36.44,36.5,161300.0,24.6299,24.6299,24.5022,24.5425,161300.0
2008-09-23 15:25:00,36.5,36.57,36.35,36.36,259700.0,24.5425,24.5896,24.4417,24.4484,259700.0
2008-09-23 15:30:00,36.36,36.39,36.07,36.14,461900.0,24.4484,24.4686,24.2534,24.3005,461900.0
2008-09-23 15:35:00,36.14,36.27,35.95,36.15,478900.0,24.3005,24.3879,24.1727,24.3072,478900.0
2008-09-23 15:40:00,36.15,36.37,35.96,35.96,512900.0,24.3072,24.4551,24.1794,24.1794,512900.0
2008-09-23 15:45:00,35.96,36.03,35.76,35.94,841400.0,24.1794,24.2265,24.045,24.166,841400.0
2008-09-23 15:50:00,35.94,36.07,35.8,35.92,961700.0,24.166,24.2534,24.0719,24.1525,961700.0
2008-09-23 15:55:00,35.93,35.93,35.58,35.83,1140700.0,24.1593,24.1593,23.9239,24.092,1140700.0
2008-09-23 16:00:00,35.75,35.9,35.7,35.76,2747900.0,24.0382,24.1391,24.0046,24.045,2747900.0
2008-09-23 16:05:00,35.76,35.76,35.76,35.76,0.0,24.045,24.045,24.045,24.045,0.0
2008-09-23 16:10:00,35.76,35.76,35.76,35.76,4000.0,24.045,24.045,24.045,24.045,4000.0
2008-09-24 09:30:00,36.16,36.24,35.89,35.9,231300.0,24.3139,24.3677,24.1324,24.1391,231300.0
2008-09-24 09:35:00,35.93,36.31,35.89,36.27,472700.0,24.1593,24.4148,24.1324,24.3879,472700.0
2008-09-24 09:40:00,36.26,36.27,36.02,36.05,448500.0,24.3812,24.3879,24.2198,24.24,448500.0
2008-09-24 09:45:00,36.05,36.05,35.7,35.86,685400.0,24.24,24.24,24.0046,24.1122,685400.0
2008-09-24 09:50:00,35.86,35.96,35.83,35.91,370800.0,24.1122,24.1794,24.092,24.1458,370800.0
2008-09-24 09:55:00,35.91,36.03,35.79,36.02,302900.0,24.1458,24.2265,24.0651,24.2198,302900.0
2008-09-24 10:00:00,36.02,36.12,35.84,35.99,393800.0,24.2198,24.287,24.0988,24.1996,393800.0
2008-09-24 10:05:00,35.98,36.06,35.84,35.91,176400.0,24.1929,24.2467,24.0988,24.1458,176400.0
2008-09-24 10:10:00,35.91,36.0,35.7,35.78,305400.0,24.1458,24.2063,24.0046,24.0584,305400.0
2008-09-24 10:15:00,35.78,35.97,35.75,35.94,187400.0,24.0584,24.1862,24.0382,24.166,187400.0
2008-09-24 10:20:00,35.95,36.09,35.95,36.01,174400.0,24.1727,24.2669,24.1727,24.2131,174400.0
2008-09-24 10:25:00,36.0,36.07,35.88,36.04,235800.0,24.2063,24.2534,24.1256,24.2332,235800.0
2008-09-24 10:30:00,36.04,36.19,36.02,36.11,249200.0,24.2332,24.3341,24.2198,24.2803,249200.0
2008-09-24 10:35:00,36.12,36.17,35.96,36.09,228000.0,24.287,24.3206,24.1794,24.2669,228000.0
2008-09-24 10:40:00,36.09,36.23,36.06,36.22,179800.0,24.2669,24.361,24.2467,24.3543,179800.0
2008-09-24 10:45:00,36.23,36.28,36.19,36.21,401000.0,24.361,24.3946,24.3341,24.3475,401000.0
2008-09-24 10:50:00,36.2,36.27,36.16,36.18,253300.0,24.3408,24.3879,24.3139,24.3274,253300.0
2008-09-24 10:55:00,36.18,36.21,36.08,36.21,149000.0,24.3274,24.3475,24.2601,24.3475,149000.0
2008-09-24 11:00:00,36.21,36.23,36.06,36.07,179400.0,24.3475,24.361,24.2467,24.2534,179400.0
2008-09-24 11:05:00,36.07,36.09,35.95,35.98,96200.0,24.2534,24.2669,24.1727,24.1929,96200.0
2008-09-24 11:10:00,35.98,36.06,35.98,35.99,189300.0,24.1929,24.2467,24.1929,24.1996,189300.0
2008-09-24 11:15:00,35.99,36.01,35.79,35.87,189600.0,24.1996,24.2131,24.0651,24.1189,189600.0
2008-09-24 11:20:00,35.87,35.95,35.81,35.95,171800.0,24.1189,24.1727,24.0786,24.1727,171800.0
2008-09-24 11:25:00,35.94,35.96,35.81,35.94,190300.0,24.166,24.1794,24.0786,24.166,190300.0
2008-09-24 11:30:00,35.95,36.04,35.93,36.0,185200.0,24.1727,24.2332,24.1593,24.2063,185200.0
2008-09-24 11:35:00,36.01,36.02,35.87,35.88,79600.0,24.2131,24.2198,24.1189,24.1256,79600.0
2008-09-24 11:40:00,35.88,35.92,35.76,35.79,101200.0,24.1256,24.1525,24.045,24.0651,101200.0
2008-09-24 11:45:00,35.78,35.83,35.75,35.82,73400.0,24.0584,24.092,24.0382,24.0853,73400.0
2008-09-24 11:50:00,35.81,35.96,35.78,35.91,139500.0,24.0786,24.1794,24.0584,24.1458,139500.0
2008-09-24 11:55:00,35.92,35.96,35.86,35.95,77000.0,24.1525,24.1794,24.1122,24.1727,77000.0
2008-09-24 12:00:00,35.95,35.99,35.86,35.86,89700.0,24.1727,24.1996,24.1122,24.1122,89700.0
2008-09-24 12:05:00,35.86,35.9,35.8,35.82,127300.0,24.1122,24.1391,24.0719,24.0853,127300.0
2008-09-24 12:10:00,35.81,35.94,35.81,35.92,108000.0,24.0786,24.166,24.0786,24.1525,108000.0
2008-09-24 12:15:00,35.93,36.07,35.91,36.0,117400.0,24.1593,24.2534,24.1458,24.2063,117400.0
2008-09-24 12:20:00,36.01,36.05,35.88,35.9,48500.0,24.2131,24.24,24.1256,24.1391,48500.0
2008-09-24 12:25:00,35.89,35.92,35.77,35.84,93500.0,24.1324,24.1525,24.0517,24.0988,93500.0
2008-09-24 12:30:00,35.84,35.88,35.79,35.84,92700.0,24.0988,24.1256,24.0651,24.0988,92700.0
2008-09-24 12:35:00,35.85,35.88,35.74,35.76,115800.0,24.1055,24.1256,24.0315,24.045,115800.0
2008-09-24 12:40:00,35.76,35.91,35.74,35.86,64100.0,24.045,24.1458,24.0315,24.1122,64100.0
2008-09-24 12:45:00,35.87,35.95,35.85,35.85,76800.0,24.1189,24.1727,24.1055,24.1055,76800.0
2008-09-24 12:50:00,35.84,35.9,35.84,35.87,45500.0,24.0988,24.1391,24.0988,24.1189,45500.0
2008-09-24 12:55:00,35.87,35.87,35.79,35.84,59000.0,24.1189,24.1189,24.0651,24.0988,59000.0
2008-09-24 13:00:00,35.83,35.89,35.82,35.86,154800.0,24.092,24.1324,24.0853,24.1122,154800.0
2008-09-24 13:05:00,35.86,36.07,35.86,36.06,110100.0,24.1122,24.2534,24.1122,24.2467,110100.0
2008-09-24 13:10:00,36.06,36.11,36.0,36.01,176200.0,24.2467,24.2803,24.2063,24.2131,176200.0
2008-09-24 13:15:00,36.01,36.18,35.97,36.16,514000.0,24.2131,24.3274,24.1862,24.3139,514000.0
2008-09-24 13:20:00,36.16,36.27,36.14,36.27,240900.0,24.3139,24.3879,24.3005,24.3879,240900.0
2008-09-24 13:25:00,36.26,36.38,36.23,36.31,188600.0,24.3812,24.4618,24.361,24.4148,188600.0
2008-09-24 13:30:00,36.3,36.36,36.24,36.27,306800.0,24.4081,24.4484,24.3677,24.3879,306800.0
2008-09-24 13:35:00,36.26,36.3,36.18,36.2,196900.0,24.3812,24.4081,24.3274,24.3408,196900.0
2008-09-24 13:40:00,36.18,36.27,36.16,36.26,136000.0,24.3274,24.3879,24.3139,24.3812,136000.0
2008-09-24 13:45:00,36.27,36.31,36.23,36.28,215600.0,24.3879,24.4148,24.361,24.3946,215600.0
2008-09-24 13:50:00,36.28,36.32,36.21,36.24,218600.0,24.3946,24.4215,24.3475,24.3677,218600.0
2008-09-24 13:55:00,36.23,36.25,36.15,36.19,211000.0,24.361,24.3744,24.3072,24.3341,211000.0
2008-09-24 14:00:00,36.19,36.28,36.13,36.17,206200.0,24.3341,24.3946,24.2937,24.3206,206200.0
2008-09-24 14:05:00,36.17,36.18,36.04,36.09,246100.0,24.3206,24.3274,24.2332,24.2669,246100.0
2008-09-24 14:10:00,36.09,36.11,35.96,35.99,102900.0,24.2669,24.2803,24.1794,24.1996,102900.0
2008-09-24 14:15:00,35.99,36.1,35.99,36.1,148100.0,24.1996,24.2736,24.1996,24.2736,148100.0
2008-09-24 14:20:00,36.1,36.19,36.08,36.13,184800.0,24.2736,24.3341,24.2601,24.2937,184800.0
2008-09-24 14:25:00,36.14,36.24,36.06,36.16,120300.0,24.3005,24.3677,24.2467,24.3139,120300.0
2008-09-24 14:30:00,36.16,36.23,36.11,36.18,141000.0,24.3139,24.361,24.2803,24.3274,141000.0
2008-09-24 14:35:00,36.18,36.25,36.16,36.21,138200.0,24.3274,24.3744,24.3139,24.3475,138200.0
2008-09-24 14:40:00,36.21,36.25,36.19,36.23,195900.0,24.3475,24.3744,24.3341,24.361,195900.0
2008-09-24 14:45:00,36.23,36.27,36.16,36.24,172200.0,24.361,24.3879,24.3139,24.3677,172200.0
2008-09-24 14:50:00,36.23,36.24,36.08,36.14,94300.0,24.361,24.3677,24.2601,24.3005,94300.0
2008-09-24 14:55:00,36.15,36.21,36.02,36.04,185100.0,24.3072,24.3475,24.2198,24.2332,185100.0
2008-09-24 15:00:00,36.03,36.07,35.94,36.0,113700.0,24.2265,24.2534,24.166,24.2063,113700.0
2008-09-24 15:05:00,36.0,36.24,36.0,36.22,151400.0,24.2063,24.3677,24.2063,24.3543,151400.0
2008-09-24 15:10:00,36.23,36.25,36.04,36.11,144700.0,24.361,24.3744,24.2332,24.2803,144700.0
2008-09-24 15:15:00,36.14,36.15,35.86,35.89,147900.0,24.3005,24.3072,24.1122,24.1324,147900.0
2008-09-24 15:20:00,35.9,36.02,35.85,36.0,208600.0,24.1391,24.2198,24.1055,24.2063,208600.0
2008-09-24 15:25:00,36.0,36.06,35.89,36.03,140000.0,24.2063,24.2467,24.1324,24.2265,140000.0
2008-09-24 15:30:00,36.05,36.11,35.96,36.02,123300.0,24.24,24.2803,24.1794,24.2198,123300.0
2008-09-24 15:35:00,36.0,36.01,35.94,35.94,104700.0,24.2063,24.2131,24.166,24.166,104700.0
2008-09-24 15:40:00,35.94,35.94,35.77,35.84,291300.0,24.166,24.166,24.0517,24.0988,291300.0
2008-09-24 15:45:00,35.84,35.91,35.73,35.91,246000.0,24.0988,24.1458,24.0248,24.1458,246000.0
2008-09-24 15:50:00,35.91,36.08,35.84,36.04,686000.0,24.1458,24.2601,24.0988,24.2332,686000.0
2008-09-24 15:55:00,36.04,36.28,35.97,36.24,757900.0,24.2332,24.3946,24.1862,24.3677,757900.0
2008-09-24 16:00:00,36.2,36.2,36.2,36.2,1660100.0,24.3408,24.3408,24.3408,24.3408,1660100.0
2008-09-24 16:05:00,36.2,36.2,36.2,36.2,0.0,24.3408,24.3408,24.3408,24.3408,0.0
2008-09-24 16:10:00,36.3,36.45,36.06,36.06,1404300.0,24.4081,24.5089,24.2467,24.2467,1404300.0
2008-09-25 09:30:00,36.57,36.64,36.4,36.51,203000.0,24.5896,24.6367,24.4753,24.5493,203000.0
2008-09-25 09:35:00,36.51,36.83,36.34,36.45,535000.0,24.5493,24.7644,24.435,24.5089,535000.0
2008-09-25 09:40:00,36.45,36.74,36.44,36.59,350300.0,24.5089,24.7039,24.5022,24.603,350300.0
2008-09-25 09:45:00,36.6,36.9,36.6,36.83,291800.0,24.6098,24.8115,24.6098,24.7644,291800.0
2008-09-25 09:50:00,36.82,37.05,36.82,36.96,389100.0,24.7577,24.9124,24.7577,24.8518,389100.0
2008-09-25 09:55:00,36.98,37.13,36.93,37.02,355700.0,24.8653,24.9661,24.8317,24.8922,355700.0
2008-09-25 10:00:00,37.04,37.05,36.76,36.92,550800.0,24.9056,24.9124,24.7174,24.8249,550800.0
2008-09-25 10:05:00,36.93,37.13,36.91,37.09,265600.0,24.8317,24.9661,24.8182,24.9392,265600.0
2008-09-25 10:10:00,37.09,37.13,36.99,37.07,495500.0,24.9392,24.9661,24.872,24.9258,495500.0
2008-09-25 10:15:00,37.07,37.24,37.06,37.23,269100.0,24.9258,25.0401,24.9191,25.0334,269100.0
2008-09-25 10:20:00,37.23,37.24,37.03,37.07,359300.0,25.0334,25.0401,24.8989,24.9258,359300.0
2008-09-25 10:25:00,37.07,37.17,37.0,37.14,404700.0,24.9258,24.993,24.8787,24.9729,404700.0
2008-09-25 10:30:00,37.14,37.24,37.11,37.17,414700.0,24.9729,25.0401,24.9527,24.993,414700.0
2008-09-25 10:35:00,37.16,37.16,37.05,37.09,654800.0,24.9863,24.9863,24.9124,24.9392,654800.0
2008-09-25 10:40:00,37.09,37.19,37.04,37.07,196300.0,24.9392,25.0065,24.9056,24.9258,196300.0
2008-09-25 10:45:00,37.06,37.15,36.93,36.97,2089200.0,24.9191,24.9796,24.8317,24.8586,2089200.0
2008-09-25 10:50:00,36.97,36.97,36.85,36.95,173900.0,24.8586,24.8586,24.7779,24.8451,173900.0
2008-09-25 10:55:00,36.96,36.97,36.84,36.87,328500.0,24.8518,24.8586,24.7711,24.7913,328500.0
2008-09-25 11:00:00,36.9,37.0,36.87,36.98,178200.0,24.8115,24.8787,24.7913,24.8653,178200.0
2008-09-25 11:05:00,36.98,36.99,36.86,36.9,121800.0,24.8653,24.872,24.7846,24.8115,121800.0
2008-09-25 11:10:00,36.9,36.99,36.9,36.97,140200.0,24.8115,24.872,24.8115,24.8586,140200.0
2008-09-25 11:15:00,36.97,36.97,36.9,36.93,146900.0,24.8586,24.8586,24.8115,24.8317,146900.0
2008-09-25 11:20:00,36.93,37.0,36.72,36.98,300600.0,24.8317,24.8787,24.6905,24.8653,300600.0
2008-09-25 11:25:00,36.96,37.05,36.96,37.05,485000.0,24.8518,24.9124,24.8518,24.9124,485000.0
2008-09-25 11:30:00,37.06,37.13,36.98,36.99,430300.0,24.9191,24.9661,24.8653,24.872,430300.0
2008-09-25 11:35:00,37.0,37.07,36.98,37.03,267700.0,24.8787,24.9258,24.8653,24.8989,267700.0
2008-09-25 11:40:00,37.03,37.04,36.97,36.98,242500.0,24.8989,24.9056,24.8586,24.8653,242500.0
2008-09-25 11:45:00,36.97,37.06,36.96,37.04,80800.0,24.8586,24.9191,24.8518,24.9056,80800.0
2008-09-25 11:50:00,37.04,37.06,37.0,37.05,99800.0,24.9056,24.9191,24.8787,24.9124,99800.0
2008-09-25 11:55:00,37.05,37.05,37.02,37.05,70900.0,24.9124,24.9124,24.8922,24.9124,70900.0
2008-09-25 12:00:00,37.05,37.11,37.03,37.1,188000.0,24.9124,24.9527,24.8989,24.946,188000.0
2008-09-25 12:05:00,37.11,37.14,37.08,37.08,233600.0,24.9527,24.9729,24.9325,24.9325,233600.0
2008-09-25 12:10:00,37.08,37.12,37.07,37.12,39400.0,24.9325,24.9594,24.9258,24.9594,39400.0
2008-09-25 12:15:00,37.13,37.2,37.13,37.17,131300.0,24.9661,25.0132,24.9661,24.993,131300.0
2008-09-25 12:20:00,37.19,37.2,37.1,37.11,86100.0,25.0065,25.0132,24.946,24.9527,86100.0
2008-09-25 12:25:00,37.11,37.12,37.07,37.12,135400.0,24.9527,24.9594,24.9258,24.9594,135400.0
2008-09-25 12:30:00,37.12,37.17,37.11,37.16,158500.0,24.9594,24.993,24.9527,24.9863,158500.0
2008-09-25 12:35:00,37.16,37.23,37.15,37.17,190700.0,24.9863,25.0334,24.9796,24.993,190700.0
2008-09-25 12:40:00,37.16,37.22,37.15,37.18,124600.0,24.9863,25.0267,24.9796,24.9998,124600.0
2008-09-25 12:45:00,37.19,37.23,37.18,37.21,75600.0,25.0065,25.0334,24.9998,25.0199,75600.0
2008-09-25 12:50:00,37.21,37.36,37.2,37.23,322700.0,25.0199,25.1208,25.0132,25.0334,322700.0
2008-09-25 12:55:00,37.23,37.35,37.23,37.3,331300.0,25.0334,25.1141,25.0334,25.0805,331300.0
2008-09-25 13:00:00,37.3,37.56,37.1,37.53,435100.0,25.0805,25.2553,24.946,25.2351,435100.0
2008-09-25 13:05:00,37.53,37.55,37.47,37.53,450500.0,25.2351,25.2486,25.1948,25.2351,450500.0
2008-09-25 13:10:00,37.53,37.55,37.41,37.42,347500.0,25.2351,25.2486,25.1544,25.1611,347500.0
2008-09-25 13:15:00,37.42,37.44,37.28,37.34,192700.0,25.1611,25.1746,25.067,25.1073,192700.0
2008-09-25 13:20:00,37.33,37.42,37.31,37.34,255000.0,25.1006,25.1611,25.0872,25.1073,255000.0
2008-09-25 13:25:00,37.34,37.39,37.3,37.38,146900.0,25.1073,25.141,25.0805,25.1342,146900.0
2008-09-25 13:30:00,37.39,37.53,37.37,37.48,188900.0,25.141,25.2351,25.1275,25.2015,188900.0
2008-09-25 13:35:00,37.49,37.62,37.49,37.6,285100.0,25.2082,25.2956,25.2082,25.2822,285100.0
2008-09-25 13:40:00,37.6,37.6,37.46,37.54,174600.0,25.2822,25.2822,25.188,25.2418,174600.0
2008-09-25 13:45:00,37.54,37.61,37.54,37.57,224200.0,25.2418,25.2889,25.2418,25.262,224200.0
2008-09-25 13:50:00,37.55,37.55,37.35,37.39,365300.0,25.2486,25.2486,25.1141,25.141,365300.0
2008-09-25 13:55:00,37.39,37.39,37.3,37.37,171500.0,25.141,25.141,25.0805,25.1275,171500.0
2008-09-25 14:00:00,37.38,37.4,37.28,37.35,152200.0,25.1342,25.1477,25.067,25.1141,152200.0
2008-09-25 14:05:00,37.34,37.38,37.21,37.26,115400.0,25.1073,25.1342,25.0199,25.0536,115400.0
2008-09-25 14:10:00,37.26,37.41,37.15,37.17,449000.0,25.0536,25.1544,24.9796,24.993,449000.0
2008-09-25 14:15:00,37.18,37.24,37.05,37.12,297900.0,24.9998,25.0401,24.9124,24.9594,297900.0
2008-09-25 14:20:00,37.12,37.13,36.97,37.08,264500.0,24.9594,24.9661,24.8586,24.9325,264500.0
2008-09-25 14:25:00,37.08,37.22,37.05,37.21,168400.0,24.9325,25.0267,24.9124,25.0199,168400.0
2008-09-25 14:30:00,37.2,37.22,37.13,37.19,169700.0,25.0132,25.0267,24.9661,25.0065,169700.0
2008-09-25 14:35:00,37.19,37.27,37.15,37.25,242100.0,25.0065,25.0603,24.9796,25.0468,242100.0
2008-09-25 14:40:00,37.25,37.25,37.04,37.21,298800.0,25.0468,25.0468,24.9056,25.0199,298800.0
2008-09-25 14:45:00,37.21,37.22,37.03,37.04,187800.0,25.0199,25.0267,24.8989,24.9056,187800.0
2008-09-25 14:50:00,37.01,37.07,36.93,37.07,260100.0,24.8855,24.9258,24.8317,24.9258,260100.0
2008-09-25 14:55:00,37.07,37.28,37.06,37.26,185100.0,24.9258,25.067,24.9191,25.0536,185100.0
2008-09-25 15:00:00,37.26,37.34,37.15,37.26,169500.0,25.0536,25.1073,24.9796,25.0536,169500.0
2008-09-25 15:05:00,37.25,37.26,37.14,37.18,117000.0,25.0468,25.0536,24.9729,24.9998,117000.0
2008-09-25 15:10:00,37.18,37.3,37.1,37.11,224400.0,24.9998,25.0805,24.946,24.9527,224400.0
2008-09-25 15:15:00,37.11,37.28,37.08,37.26,160200.0,24.9527,25.067,24.9325,25.0536,160200.0
2008-09-25 15:20:00,37.28,37.45,37.22,37.34,193700.0,25.067,25.1813,25.0267,25.1073,193700.0
2008-09-25 15:25:00,37.34,37.39,37.25,37.27,328900.0,25.1073,25.141,25.0468,25.0603,328900.0
2008-09-25 15:30:00,37.27,37.34,37.1,37.14,389900.0,25.0603,25.1073,24.946,24.9729,389900.0
2008-09-25 15:35:00,37.14,37.29,37.13,37.27,220800.0,24.9729,25.0737,24.9661,25.0603,220800.0
2008-09-25 15:40:00,37.25,37.25,36.93,36.96,490500.0,25.0468,25.0468,24.8317,24.8518,490500.0
2008-09-25 15:45:00,36.96,37.03,36.9,37.0,389300.0,24.8518,24.8989,24.8115,24.8787,389300.0
2008-09-25 15:50:00,37.0,37.06,36.88,36.92,410300.0,24.8787,24.9191,24.798,24.8249,410300.0
2008-09-25 15:55:00,36.92,37.18,36.83,37.14,773200.0,24.8249,24.9998,24.7644,24.9729,773200.0
2008-09-25 16:00:00,37.14,37.24,36.97,37.02,1124300.0,24.9729,25.0401,24.8586,24.8922,1124300.0
2008-09-25 16:05:00,37.02,37.02,37.02,37.02,300.0,24.8922,24.8922,24.8922,24.8922,300.0
2008-09-25 16:10:00,37.17,37.19,36.96,36.96,393100.0,24.993,25.0065,24.8518,24.8518,393100.0
2008-09-26 09:30:00,35.4,35.55,35.19,35.23,381000.0,23.8029,23.9038,23.6617,23.6886,381000.0
2008-09-26 09:35:00,35.23,35.56,35.19,35.39,498400.0,23.6886,23.9105,23.6617,23.7962,498400.0
2008-09-26 09:40:00,35.39,35.57,35.33,35.43,639700.0,23.7962,23.9172,23.7558,23.8231,639700.0
2008-09-26 09:45:00,35.44,35.68,35.36,35.63,409800.0,23.8298,23.9912,23.776,23.9575,409800.0
2008-09-26 09:50:00,35.63,35.65,35.45,35.45,323500.0,23.9575,23.971,23.8365,23.8365,323500.0
2008-09-26 09:55:00,35.45,35.69,35.43,35.51,444400.0,23.8365,23.9979,23.8231,23.8769,444400.0
2008-09-26 10:00:00,35.51,35.81,35.51,35.78,737200.0,23.8769,24.0786,23.8769,24.0584,737200.0
2008-09-26 10:05:00,35.78,35.78,35.3,35.54,498000.0,24.0584,24.0584,23.7357,23.897,498000.0
2008-09-26 10:10:00,35.54,35.67,35.54,35.62,198300.0,23.897,23.9844,23.897,23.9508,198300.0
2008-09-26 10:15:00,35.61,35.67,35.57,35.67,149500.0,23.9441,23.9844,23.9172,23.9844,149500.0
2008-09-26 10:20:00,35.67,35.74,35.65,35.67,205800.0,23.9844,24.0315,23.971,23.9844,205800.0
2008-09-26 10:25:00,35.69,35.71,35.58,35.59,148200.0,23.9979,24.0113,23.9239,23.9307,148200.0
2008-09-26 10:30:00,35.6,35.67,35.58,35.63,217100.0,23.9374,23.9844,23.9239,23.9575,217100.0
2008-09-26 10:35:00,35.64,35.7,35.6,35.7,104400.0,23.9643,24.0046,23.9374,24.0046,104400.0
2008-09-26 10:40:00,35.7,35.85,35.7,35.72,269300.0,24.0046,24.1055,24.0046,24.0181,269300.0
2008-09-26 10:45:00,35.72,35.76,35.67,35.73,46900.0,24.0181,24.045,23.9844,24.0248,46900.0
2008-09-26 10:50:00,35.73,35.74,35.64,35.72,111600.0,24.0248,24.0315,23.9643,24.0181,111600.0
2008-09-26 10:55:00,35.69,35.94,35.68,35.87,265100.0,23.9979,24.166,23.9912,24.1189,265100.0
2008-09-26 11:00:00,35.87,35.91,35.82,35.83,286800.0,24.1189,24.1458,24.0853,24.092,286800.0
2008-09-26 11:05:00,35.84,35.95,35.81,35.91,193800.0,24.0988,24.1727,24.0786,24.1458,193800.0
2008-09-26 11:10:00,35.94,35.96,35.7,35.7,174100.0,24.166,24.1794,24.0046,24.0046,174100.0
2008-09-26 11:15:00,35.7,35.8,35.64,35.78,117400.0,24.0046,24.0719,23.9643,24.0584,117400.0
2008-09-26 11:20:00,35.75,35.78,35.67,35.78,105300.0,24.0382,24.0584,23.9844,24.0584,105300.0
2008-09-26 11:25:00,35.77,35.81,35.69,35.74,99200.0,24.0517,24.0786,23.9979,24.0315,99200.0
2008-09-26 11:30:00,35.72,35.87,35.65,35.82,118300.0,24.0181,24.1189,23.971,24.0853,118300.0
2008-09-26 11:35:00,35.82,35.82,35.68,35.69,79800.0,24.0853,24.0853,23.9912,23.9979,79800.0
2008-09-26 11:40:00,35.69,35.73,35.64,35.66,56300.0,23.9979,24.0248,23.9643,23.9777,56300.0
2008-09-26 11:45:00,35.66,35.67,35.58,35.58,123400.0,23.9777,23.9844,23.9239,23.9239,123400.0
2008-09-26 11:50:00,35.59,35.67,35.57,35.66,87500.0,23.9307,23.9844,23.9172,23.9777,87500.0
2008-09-26 11:55:00,35.69,35.7,35.59,35.64,209100.0,23.9979,24.0046,23.9307,23.9643,209100.0
2008-09-26 12:00:00,35.63,35.64,35.59,35.6,306600.0,23.9575,23.9643,23.9307,23.9374,306600.0
2008-09-26 12:05:00,35.58,35.67,35.51,35.64,280500.0,23.9239,23.9844,23.8769,23.9643,280500.0
2008-09-26 12:10:00,35.64,35.71,35.64,35.67,93000.0,23.9643,24.0113,23.9643,23.9844,93000.0
2008-09-26 12:15:00,35.67,35.69,35.6,35.61,153600.0,23.9844,23.9979,23.9374,23.9441,153600.0
2008-09-26 12:20:00,35.6,35.67,35.59,35.62,200200.0,23.9374,23.9844,23.9307,23.9508,200200.0
2008-09-26 12:25:00,35.63,35.69,35.6,35.68,57900.0,23.9575,23.9979,23.9374,23.9912,57900.0
2008-09-26 12:30:00,35.67,35.78,35.67,35.78,132100.0,23.9844,24.0584,23.9844,24.0584,132100.0
2008-09-26 12:35:00,35.75,35.8,35.67,35.73,92900.0,24.0382,24.0719,23.9844,24.0248,92900.0
2008-09-26 12:40:00,35.73,35.73,35.64,35.65,46200.0,24.0248,24.0248,23.9643,23.971,46200.0
2008-09-26 12:45:00,35.65,35.77,35.65,35.69,47400.0,23.971,24.0517,23.971,23.9979,47400.0
2008-09-26 12:50:00,35.7,35.77,35.69,35.74,47700.0,24.0046,24.0517,23.9979,24.0315,47700.0
2008-09-26 12:55:00,35.74,35.81,35.69,35.74,120000.0,24.0315,24.0786,23.9979,24.0315,120000.0
2008-09-26 13:00:00,35.74,35.84,35.7,35.75,101500.0,24.0315,24.0988,24.0046,24.0382,101500.0
2008-09-26 13:05:00,35.75,35.87,35.73,35.85,85700.0,24.0382,24.1189,24.0248,24.1055,85700.0
2008-09-26 13:10:00,35.85,35.98,35.84,35.87,102900.0,24.1055,24.1929,24.0988,24.1189,102900.0
2008-09-26 13:15:00,35.87,36.07,35.87,35.97,283300.0,24.1189,24.2534,24.1189,24.1862,283300.0
2008-09-26 13:20:00,35.97,36.1,35.94,36.1,159900.0,24.1862,24.2736,24.166,24.2736,159900.0
2008-09-26 13:25:00,36.1,36.1,36.02,36.03,78400.0,24.2736,24.2736,24.2198,24.2265,78400.0
2008-09-26 13:30:00,36.03,36.03,35.93,35.94,88400.0,24.2265,24.2265,24.1593,24.166,88400.0
2008-09-26 13:35:00,35.94,35.99,35.93,35.98,25500.0,24.166,24.1996,24.1593,24.1929,25500.0
2008-09-26 13:40:00,35.98,36.27,35.98,36.13,158400.0,24.1929,24.3879,24.1929,24.2937,158400.0
2008-09-26 13:45:00,36.13,36.18,36.09,36.1,76000.0,24.2937,24.3274,24.2669,24.2736,76000.0
2008-09-26 13:50:00,36.11,36.17,36.0,36.01,78600.0,24.2803,24.3206,24.2063,24.2131,78600.0
2008-09-26 13:55:00,36.02,36.09,36.01,36.03,108900.0,24.2198,24.2669,24.2131,24.2265,108900.0
2008-09-26 14:00:00,36.02,36.02,35.94,35.99,63100.0,24.2198,24.2198,24.166,24.1996,63100.0
2008-09-26 14:05:00,36.0,36.06,35.93,35.94,67800.0,24.2063,24.2467,24.1593,24.166,67800.0
2008-09-26 14:10:00,35.95,35.99,35.95,35.99,18900.0,24.1727,24.1996,24.1727,24.1996,18900.0
2008-09-26 14:15:00,36.0,36.16,36.0,36.14,45700.0,24.2063,24.3139,24.2063,24.3005,45700.0
2008-09-26 14:20:00,36.15,36.17,36.1,36.1,30700.0,24.3072,24.3206,24.2736,24.2736,30700.0
2008-09-26 14:25:00,36.09,36.09,35.97,35.97,45000.0,24.2669,24.2669,24.1862,24.1862,45000.0
2008-09-26 14:30:00,35.95,35.95,35.84,35.85,126200.0,24.1727,24.1727,24.0988,24.1055,126200.0
2008-09-26 14:35:00,35.85,35.97,35.84,35.92,45700.0,24.1055,24.1862,24.0988,24.1525,45700.0
2008-09-26 14:40:00,35.91,35.94,35.85,35.94,48100.0,24.1458,24.166,24.1055,24.166,48100.0
2008-09-26 14:45:00,35.95,36.23,35.95,36.0,63000.0,24.1727,24.361,24.1727,24.2063,63000.0
2008-09-26 14:50:00,35.99,36.01,35.93,35.99,71800.0,24.1996,24.2131,24.1593,24.1996,71800.0
2008-09-26 14:55:00,35.99,35.99,35.84,35.84,50000.0,24.1996,24.1996,24.0988,24.0988,50000.0
2008-09-26 15:00:00,35.83,35.83,35.63,35.64,169000.0,24.092,24.092,23.9575,23.9643,169000.0
2008-09-26 15:05:00,35.63,35.71,35.54,35.7,155100.0,23.9575,24.0113,23.897,24.0046,155100.0
2008-09-26 15:10:00,35.7,35.76,35.63,35.74,141400.0,24.0046,24.045,23.9575,24.0315,141400.0
2008-09-26 15:15:00,35.73,35.77,35.68,35.69,98100.0,24.0248,24.0517,23.9912,23.9979,98100.0
2008-09-26 15:20:00,35.7,35.91,35.7,35.9,326300.0,24.0046,24.1458,24.0046,24.1391,326300.0
2008-09-26 15:25:00,35.92,36.05,35.87,35.93,172600.0,24.1525,24.24,24.1189,24.1593,172600.0
2008-09-26 15:30:00,35.94,36.24,35.88,35.94,180900.0,24.166,24.3677,24.1256,24.166,180900.0
2008-09-26 15:35:00,35.94,36.11,35.9,36.09,161400.0,24.166,24.2803,24.1391,24.2669,161400.0
2008-09-26 15:40:00,36.08,36.25,35.99,36.25,254600.0,24.2601,24.3744,24.1996,24.3744,254600.0
2008-09-26 15:45:00,36.25,36.28,36.11,36.16,342300.0,24.3744,24.3946,24.2803,24.3139,342300.0
2008-09-26 15:50:00,36.16,36.25,36.13,36.22,539700.0,24.3139,24.3744,24.2937,24.3543,539700.0
2008-09-26 15:55:00,36.22,36.37,36.08,36.17,810700.0,24.3543,24.4551,24.2601,24.3206,810700.0
2008-09-26 16:00:00,36.17,36.2,36.06,36.1,1410100.0,24.3206,24.3408,24.2467,24.2736,1410100.0
2008-09-26 16:05:00,36.1,36.19,36.1,36.18,400.0,24.2736,24.3341,24.2736,24.3274,400.0
2008-09-26 16:10:00,36.18,36.18,36.18,36.18,0.0,24.3274,24.3274,24.3274,24.3274,0.0
2008-09-29 09:30:00,33.83,33.9,33.47,33.51,555900.0,22.7472,22.7943,22.5052,22.5321,555900.0
2008-09-29 09:35:00,33.51,33.52,33.25,33.42,716800.0,22.5321,22.5388,22.3572,22.4715,716800.0
2008-09-29 09:40:00,33.42,33.49,33.28,33.38,580400.0,22.4715,22.5186,22.3774,22.4447,580400.0
2008-09-29 09:45:00,33.39,33.41,33.2,33.23,1151200.0,22.4514,22.4648,22.3236,22.3438,1151200.0
2008-09-29 09:50:00,33.21,33.27,32.81,32.86,855600.0,22.3303,22.3707,22.0614,22.095,855600.0
2008-09-29 09:55:00,32.86,32.97,32.66,32.9,840400.0,22.095,22.169,21.9605,22.1219,840400.0
2008-09-29 10:00:00,32.9,33.23,32.89,32.9,837500.0,22.1219,22.3438,22.1152,22.1219,837500.0
2008-09-29 10:05:00,32.9,33.08,32.89,32.9,617800.0,22.1219,22.2429,22.1152,22.1219,617800.0
2008-09-29 10:10:00,32.9,32.97,32.76,32.8,426000.0,22.1219,22.169,22.0278,22.0547,426000.0
2008-09-29 10:15:00,32.79,33.1,32.5,32.69,746300.0,22.0479,22.2564,21.8529,21.9807,746300.0
2008-09-29 10:20:00,32.69,32.79,32.49,32.79,472200.0,21.9807,22.0479,21.8462,22.0479,472200.0
2008-09-29 10:25:00,32.8,32.98,32.74,32.92,452300.0,22.0547,22.1757,22.0143,22.1353,452300.0
2008-09-29 10:30:00,32.91,33.1,32.83,32.95,574100.0,22.1286,22.2564,22.0748,22.1555,574100.0
2008-09-29 10:35:00,32.94,32.96,32.85,32.93,400100.0,22.1488,22.1622,22.0883,22.1421,400100.0
2008-09-29 10:40:00,32.9,32.91,32.63,32.65,471700.0,22.1219,22.1286,21.9404,21.9538,471700.0
2008-09-29 10:45:00,32.66,32.98,32.58,32.95,455600.0,21.9605,22.1757,21.9067,22.1555,455600.0
2008-09-29 10:50:00,32.96,33.0,32.85,32.85,231900.0,22.1622,22.1891,22.0883,22.0883,231900.0
2008-09-29 10:55:00,32.85,32.86,32.72,32.83,722100.0,22.0883,22.095,22.0009,22.0748,722100.0
2008-09-29 11:00:00,32.83,32.92,32.69,32.7,279700.0,22.0748,22.1353,21.9807,21.9874,279700.0
2008-09-29 11:05:00,32.71,32.92,32.71,32.88,449500.0,21.9941,22.1353,21.9941,22.1085,449500.0
2008-09-29 11:10:00,32.88,32.93,32.71,32.8,427900.0,22.1085,22.1421,21.9941,22.0547,427900.0
2008-09-29 11:15:00,32.8,32.83,32.64,32.73,216700.0,22.0547,22.0748,21.9471,22.0076,216700.0
2008-09-29 11:20:00,32.7,32.75,32.53,32.6,503900.0,21.9874,22.021,21.8731,21.9202,503900.0
2008-09-29 11:25:00,32.6,32.66,32.53,32.62,369000.0,21.9202,21.9605,21.8731,21.9336,369000.0
2008-09-29 11:30:00,32.62,32.73,32.59,32.63,419800.0,21.9336,22.0076,21.9135,21.9404,419800.0
2008-09-29 11:35:00,32.61,32.76,32.59,32.7,395500.0,21.9269,22.0278,21.9135,21.9874,395500.0
2008-09-29 11:40:00,32.7,32.7,32.58,32.68,172800.0,21.9874,21.9874,21.9067,21.974,172800.0
2008-09-29 11:45:00,32.67,32.73,32.58,32.62,232400.0,21.9672,22.0076,21.9067,21.9336,232400.0
2008-09-29 11:50:00,32.61,32.66,32.54,32.58,348700.0,21.9269,21.9605,21.8798,21.9067,348700.0
2008-09-29 11:55:00,32.57,32.65,32.52,32.54,198200.0,21.9,21.9538,21.8664,21.8798,198200.0
2008-09-29 12:00:00,32.53,32.62,32.5,32.57,243400.0,21.8731,21.9336,21.8529,21.9,243400.0
2008-09-29 12:05:00,32.56,32.63,32.55,32.61,210300.0,21.8933,21.9404,21.8866,21.9269,210300.0
2008-09-29 12:10:00,32.62,32.8,32.6,32.69,302700.0,21.9336,22.0547,21.9202,21.9807,302700.0
2008-09-29 12:15:00,32.69,32.7,32.54,32.54,519200.0,21.9807,21.9874,21.8798,21.8798,519200.0
2008-09-29 12:20:00,32.54,32.65,32.5,32.63,298500.0,21.8798,21.9538,21.8529,21.9404,298500.0
2008-09-29 12:25:00,32.62,32.8,32.57,32.71,461700.0,21.9336,22.0547,21.9,21.9941,461700.0
2008-09-29 12:30:00,32.7,32.75,32.5,32.69,440000.0,21.9874,22.021,21.8529,21.9807,440000.0
2008-09-29 12:35:00,32.68,32.85,32.62,32.81,297400.0,21.974,22.0883,21.9336,22.0614,297400.0
2008-09-29 12:40:00,32.81,33.01,32.81,32.98,467800.0,22.0614,22.1959,22.0614,22.1757,467800.0
2008-09-29 12:45:00,32.98,33.01,32.82,32.88,192100.0,22.1757,22.1959,22.0681,22.1085,192100.0
2008-09-29 12:50:00,32.88,32.96,32.87,32.89,117000.0,22.1085,22.1622,22.1017,22.1152,117000.0
2008-09-29 12:55:00,32.9,32.9,32.73,32.8,175100.0,22.1219,22.1219,22.0076,22.0547,175100.0
2008-09-29 13:00:00,32.79,32.83,32.57,32.59,214800.0,22.0479,22.0748,21.9,21.9135,214800.0
2008-09-29 13:05:00,32.58,32.66,32.52,32.66,170500.0,21.9067,21.9605,21.8664,21.9605,170500.0
2008-09-29 13:10:00,32.66,32.7,32.52,32.6,144400.0,21.9605,21.9874,21.8664,21.9202,144400.0
2008-09-29 13:15:00,32.6,32.77,32.6,32.7,184400.0,21.9202,22.0345,21.9202,21.9874,184400.0
2008-09-29 13:20:00,32.71,32.82,32.64,32.74,104300.0,21.9941,22.0681,21.9471,22.0143,104300.0
2008-09-29 13:25:00,32.73,33.06,32.73,32.94,410800.0,22.0076,22.2295,22.0076,22.1488,410800.0
2008-09-29 13:30:00,32.91,32.98,32.8,32.87,190400.0,22.1286,22.1757,22.0547,22.1017,190400.0
2008-09-29 13:35:00,32.86,32.93,32.58,32.76,463400.0,22.095,22.1421,21.9067,22.0278,463400.0
2008-09-29 13:40:00,32.75,32.75,31.88,31.9,926100.0,22.021,22.021,21.4361,21.4495,926100.0
2008-09-29 13:45:00,31.89,32.09,31.28,31.88,1271200.0,21.4428,21.5773,21.0326,21.4361,1271200.0
2008-09-29 13:50:00,31.87,32.35,31.67,32.32,966900.0,21.4293,21.7521,21.2949,21.7319,966900.0
2008-09-29 13:55:00,32.32,32.34,31.9,32.17,1049800.0,21.7319,21.7454,21.4495,21.631,1049800.0
2008-09-29 14:00:00,32.17,32.44,32.1,32.1,872500.0,21.631,21.8126,21.584,21.584,872500.0
2008-09-29 14:05:00,32.1,32.39,31.44,31.85,927100.0,21.584,21.779,21.1402,21.4159,927100.0
2008-09-29 14:10:00,31.86,31.94,31.5,31.72,623300.0,21.4226,21.4764,21.1805,21.3285,623300.0
2008-09-29 14:15:00,31.72,31.92,31.49,31.88,606700.0,21.3285,21.463,21.1738,21.4361,606700.0
2008-09-29 14:20:00,31.88,32.07,31.75,31.8,606600.0,21.4361,21.5638,21.3486,21.3823,606600.0
2008-09-29 14:25:00,31.82,31.89,31.54,31.65,409800.0,21.3957,21.4428,21.2074,21.2814,409800.0
2008-09-29 14:30:00,31.65,31.7,31.43,31.53,350800.0,21.2814,21.315,21.1335,21.2007,350800.0
2008-09-29 14:35:00,31.53,31.73,31.53,31.73,213500.0,21.2007,21.3352,21.2007,21.3352,213500.0
2008-09-29 14:40:00,31.73,31.83,31.64,31.75,354700.0,21.3352,21.4024,21.2747,21.3486,354700.0
2008-09-29 14:45:00,31.75,31.85,31.54,31.55,189500.0,21.3486,21.4159,21.2074,21.2142,189500.0
2008-09-29 14:50:00,31.55,31.71,31.53,31.55,275700.0,21.2142,21.3217,21.2007,21.2142,275700.0
2008-09-29 14:55:00,31.55,31.61,31.4,31.47,484200.0,21.2142,21.2545,21.1133,21.1604,484200.0
2008-09-29 15:00:00,31.48,31.78,31.48,31.61,415500.0,21.1671,21.3688,21.1671,21.2545,415500.0
2008-09-29 15:05:00,31.61,31.69,31.42,31.46,343700.0,21.2545,21.3083,21.1268,21.1536,343700.0
2008-09-29 15:10:00,31.46,31.56,31.32,31.32,477800.0,21.1536,21.2209,21.0595,21.0595,477800.0
2008-09-29 15:15:00,31.32,31.38,31.11,31.16,236200.0,21.0595,21.0999,20.9183,20.9519,236200.0
2008-09-29 15:20:00,31.16,31.5,30.94,31.06,394100.0,20.9519,21.1805,20.804,20.8847,394100.0
2008-09-29 15:25:00,31.07,31.07,30.45,30.54,778400.0,20.8914,20.8914,20.4745,20.535,778400.0
2008-09-29 15:30:00,30.55,31.05,30.55,31.04,527900.0,20.5418,20.878,20.5418,20.8712,527900.0
2008-09-29 15:35:00,31.04,31.36,30.79,31.36,660500.0,20.8712,21.0864,20.7031,21.0864,660500.0
2008-09-29 15:40:00,31.33,31.91,31.04,31.84,777300.0,21.0662,21.4562,20.8712,21.4092,777300.0
2008-09-29 15:45:00,31.84,31.85,31.41,31.53,601200.0,21.4092,21.4159,21.12,21.2007,601200.0
2008-09-29 15:50:00,31.47,31.47,30.97,31.28,1094300.0,21.1604,21.1604,20.8242,21.0326,1094300.0
2008-09-29 15:55:00,31.27,31.3,30.92,31.09,1999100.0,21.0259,21.0461,20.7906,20.9049,1999100.0
2008-09-29 16:00:00,30.88,31.49,30.85,30.94,8212000.0,20.7637,21.1738,20.7435,20.804,8212000.0
2008-09-29 16:05:00,30.94,31.0,30.81,30.95,92200.0,20.804,20.8443,20.7166,20.8107,92200.0
2008-09-29 16:10:00,30.82,31.14,30.8,31.14,73200.0,20.7233,20.9385,20.7099,20.9385,73200.0
2008-09-30 09:30:00,33.17,33.39,32.8,32.88,422200.0,22.3034,22.4514,22.0547,22.1085,422200.0
2008-09-30 09:35:00,32.88,33.14,32.81,33.08,605700.0,22.1085,22.2833,22.0614,22.2429,605700.0
2008-09-30 09:40:00,33.07,33.15,32.92,32.92,662800.0,22.2362,22.29,22.1353,22.1353,662800.0
2008-09-30 09:45:00,32.92,32.97,32.8,32.81,456600.0,22.1353,22.169,22.0547,22.0614,456600.0
2008-09-30 09:50:00,32.8,32.84,32.43,32.66,725400.0,22.0547,22.0816,21.8059,21.9605,725400.0
2008-09-30 09:55:00,32.66,32.79,32.6,32.76,306600.0,21.9605,22.0479,21.9202,22.0278,306600.0
2008-09-30 10:00:00,32.77,33.02,32.71,33.0,1061300.0,22.0345,22.2026,21.9941,22.1891,1061300.0
2008-09-30 10:05:00,33.01,33.15,32.96,33.0,643000.0,22.1959,22.29,22.1622,22.1891,643000.0
2008-09-30 10:10:00,33.0,33.16,32.99,33.15,327600.0,22.1891,22.2967,22.1824,22.29,327600.0
2008-09-30 10:15:00,33.14,33.2,33.1,33.19,322400.0,22.2833,22.3236,22.2564,22.3169,322400.0
2008-09-30 10:20:00,33.19,33.28,33.12,33.12,288500.0,22.3169,22.3774,22.2698,22.2698,288500.0
2008-09-30 10:25:00,33.13,33.18,33.0,33.01,275800.0,22.2766,22.3102,22.1891,22.1959,275800.0
2008-09-30 10:30:00,33.01,33.19,33.0,33.17,196700.0,22.1959,22.3169,22.1891,22.3034,196700.0
2008-09-30 10:35:00,33.17,33.31,33.08,33.19,541000.0,22.3034,22.3976,22.2429,22.3169,541000.0
2008-09-30 10:40:00,33.19,33.24,33.05,33.19,218400.0,22.3169,22.3505,22.2228,22.3169,218400.0
2008-09-30 10:45:00,33.2,33.26,33.17,33.2,235900.0,22.3236,22.364,22.3034,22.3236,235900.0
2008-09-30 10:50:00,33.2,33.21,33.09,33.17,221800.0,22.3236,22.3303,22.2497,22.3034,221800.0
2008-09-30 10:55:00,33.17,33.18,33.04,33.05,199100.0,22.3034,22.3102,22.216,22.2228,199100.0
2008-09-30 11:00:00,33.05,33.07,32.98,33.0,272000.0,22.2228,22.2362,22.1757,22.1891,272000.0
2008-09-30 11:05:00,33.0,33.1,32.97,33.1,390500.0,22.1891,22.2564,22.169,22.2564,390500.0
2008-09-30 11:10:00,33.09,33.14,33.06,33.11,129200.0,22.2497,22.2833,22.2295,22.2631,129200.0
2008-09-30 11:15:00,33.11,33.11,32.98,33.09,195200.0,22.2631,22.2631,22.1757,22.2497,195200.0
2008-09-30 11:20:00,33.09,33.14,33.02,33.05,222600.0,22.2497,22.2833,22.2026,22.2228,222600.0
2008-09-30 11:25:00,33.06,33.16,33.03,33.13,149700.0,22.2295,22.2967,22.2093,22.2766,149700.0
2008-09-30 11:30:00,33.13,33.15,33.09,33.13,136300.0,22.2766,22.29,22.2497,22.2766,136300.0
2008-09-30 11:35:00,33.14,33.15,33.05,33.09,164500.0,22.2833,22.29,22.2228,22.2497,164500.0
2008-09-30 11:40:00,33.09,33.17,33.07,33.12,144800.0,22.2497,22.3034,22.2362,22.2698,144800.0
2008-09-30 11:45:00,33.11,33.27,33.11,33.24,262800.0,22.2631,22.3707,22.2631,22.3505,262800.0
2008-09-30 11:50:00,33.23,33.31,33.22,33.28,130400.0,22.3438,22.3976,22.3371,22.3774,130400.0
2008-09-30 11:55:00,33.29,33.29,33.17,33.19,127900.0,22.3841,22.3841,22.3034,22.3169,127900.0
2008-09-30 12:00:00,33.19,33.22,33.0,33.07,169600.0,22.3169,22.3371,22.1891,22.2362,169600.0
2008-09-30 12:05:00,33.08,33.1,33.05,33.08,79700.0,22.2429,22.2564,22.2228,22.2429,79700.0
2008-09-30 12:10:00,33.08,33.17,33.07,33.16,222900.0,22.2429,22.3034,22.2362,22.2967,222900.0
2008-09-30 12:15:00,33.15,33.18,33.12,33.17,212600.0,22.29,22.3102,22.2698,22.3034,212600.0
2008-09-30 12:20:00,33.18,33.23,33.15,33.17,330800.0,22.3102,22.3438,22.29,22.3034,330800.0
2008-09-30 12:25:00,33.17,33.19,33.03,33.08,117300.0,22.3034,22.3169,22.2093,22.2429,117300.0
2008-09-30 12:30:00,33.08,33.19,33.06,33.14,114300.0,22.2429,22.3169,22.2295,22.2833,114300.0
2008-09-30 12:35:00,33.14,33.15,33.1,33.11,64100.0,22.2833,22.29,22.2564,22.2631,64100.0
2008-09-30 12:40:00,33.12,33.25,33.12,33.21,95700.0,22.2698,22.3572,22.2698,22.3303,95700.0
2008-09-30 12:45:00,33.21,33.34,33.15,33.31,248900.0,22.3303,22.4178,22.29,22.3976,248900.0
2008-09-30 12:50:00,33.3,33.3,33.17,33.2,193800.0,22.3909,22.3909,22.3034,22.3236,193800.0
2008-09-30 12:55:00,33.2,33.36,33.19,33.32,194900.0,22.3236,22.4312,22.3169,22.4043,194900.0
2008-09-30 13:00:00,33.32,33.32,33.19,33.21,142600.0,22.4043,22.4043,22.3169,22.3303,142600.0
2008-09-30 13:05:00,33.21,33.24,33.17,33.22,148000.0,22.3303,22.3505,22.3034,22.3371,148000.0
2008-09-30 13:10:00,33.21,33.34,33.17,33.33,109700.0,22.3303,22.4178,22.3034,22.411,109700.0
2008-09-30 13:15:00,33.32,33.38,33.24,33.29,569900.0,22.4043,22.4447,22.3505,22.3841,569900.0
2008-09-30 13:20:00,33.29,33.39,33.24,33.39,113000.0,22.3841,22.4514,22.3505,22.4514,113000.0
2008-09-30 13:25:00,33.4,33.53,33.38,33.53,174800.0,22.4581,22.5455,22.4447,22.5455,174800.0
2008-09-30 13:30:00,33.53,33.72,33.52,33.62,469700.0,22.5455,22.6733,22.5388,22.606,469700.0
2008-09-30 13:35:00,33.61,33.74,33.6,33.63,305900.0,22.5993,22.6867,22.5926,22.6128,305900.0
2008-09-30 13:40:00,33.63,33.68,33.49,33.49,245500.0,22.6128,22.6464,22.5186,22.5186,245500.0
2008-09-30 13:45:00,33.49,33.53,33.46,33.5,220100.0,22.5186,22.5455,22.4984,22.5253,220100.0
2008-09-30 13:50:00,33.5,33.64,33.48,33.63,237900.0,22.5253,22.6195,22.5119,22.6128,237900.0
2008-09-30 13:55:00,33.63,33.65,33.53,33.6,189600.0,22.6128,22.6262,22.5455,22.5926,189600.0
2008-09-30 14:00:00,33.6,33.6,33.52,33.54,123500.0,22.5926,22.5926,22.5388,22.5522,123500.0
2008-09-30 14:05:00,33.53,33.62,33.52,33.6,156600.0,22.5455,22.606,22.5388,22.5926,156600.0
2008-09-30 14:10:00,33.59,33.73,33.59,33.7,102200.0,22.5859,22.68,22.5859,22.6598,102200.0
2008-09-30 14:15:00,33.7,33.79,33.65,33.71,136700.0,22.6598,22.7203,22.6262,22.6665,136700.0
2008-09-30 14:20:00,33.7,33.74,33.64,33.74,158700.0,22.6598,22.6867,22.6195,22.6867,158700.0
2008-09-30 14:25:00,33.75,33.82,33.72,33.81,143700.0,22.6934,22.7405,22.6733,22.7338,143700.0
2008-09-30 14:30:00,33.82,33.9,33.8,33.89,265800.0,22.7405,22.7943,22.7271,22.7876,265800.0
2008-09-30 14:35:00,33.89,33.9,33.71,33.77,301400.0,22.7876,22.7943,22.6665,22.7069,301400.0
2008-09-30 14:40:00,33.77,33.8,33.72,33.77,192200.0,22.7069,22.7271,22.6733,22.7069,192200.0
2008-09-30 14:45:00,33.76,33.76,33.63,33.68,535200.0,22.7002,22.7002,22.6128,22.6464,535200.0
2008-09-30 14:50:00,33.68,33.78,33.61,33.77,273000.0,22.6464,22.7136,22.5993,22.7069,273000.0
2008-09-30 14:55:00,33.78,33.84,33.69,33.71,261500.0,22.7136,22.754,22.6531,22.6665,261500.0
2008-09-30 15:00:00,33.7,33.77,33.61,33.75,238300.0,22.6598,22.7069,22.5993,22.6934,238300.0
2008-09-30 15:05:00,33.76,33.83,33.72,33.77,223600.0,22.7002,22.7472,22.6733,22.7069,223600.0
2008-09-30 15:10:00,33.77,33.77,33.6,33.6,335300.0,22.7069,22.7069,22.5926,22.5926,335300.0
2008-09-30 15:15:00,33.6,33.63,33.49,33.52,345900.0,22.5926,22.6128,22.5186,22.5388,345900.0
2008-09-30 15:20:00,33.52,33.78,33.48,33.76,434200.0,22.5388,22.7136,22.5119,22.7002,434200.0
2008-09-30 15:25:00,33.77,33.8,33.63,33.7,282200.0,22.7069,22.7271,22.6128,22.6598,282200.0
2008-09-30 15:30:00,33.68,33.74,33.54,33.6,442200.0,22.6464,22.6867,22.5522,22.5926,442200.0
2008-09-30 15:35:00,33.59,33.62,33.47,33.62,424700.0,22.5859,22.606,22.5052,22.606,424700.0
2008-09-30 15:40:00,33.63,33.65,33.52,33.64,534900.0,22.6128,22.6262,22.5388,22.6195,534900.0
2008-09-30 15:45:00,33.65,33.94,33.65,33.88,1150800.0,22.6262,22.8212,22.6262,22.7809,1150800.0
2008-09-30 15:50:00,33.89,33.92,33.75,33.8,1116800.0,22.7876,22.8077,22.6934,22.7271,1116800.0
2008-09-30 15:55:00,33.8,34.3,33.8,34.29,3173900.0,22.7271,23.0633,22.7271,23.0565,3173900.0
2008-09-30 16:00:00,34.29,34.47,34.0,34.11,5312000.0,23.0565,23.1776,22.8615,22.9355,5312000.0
2008-09-30 16:05:00,34.01,34.01,33.82,34.0,234300.0,22.8683,22.8683,22.7405,22.8615,234300.0
2008-09-30 16:10:00,33.9,33.9,33.9,33.9,100.0,22.7943,22.7943,22.7943,22.7943,100.0
2008-10-01 09:30:00,33.68,33.73,33.51,33.53,385900.0,22.6464,22.68,22.5321,22.5455,385900.0
2008-10-01 09:35:00,33.53,33.56,33.25,33.32,254500.0,22.5455,22.5657,22.3572,22.4043,254500.0
2008-10-01 09:40:00,33.32,33.56,33.3,33.56,191700.0,22.4043,22.5657,22.3909,22.5657,191700.0
2008-10-01 09:45:00,33.55,33.63,33.51,33.51,190800.0,22.559,22.6128,22.5321,22.5321,190800.0
2008-10-01 09:50:00,33.5,33.52,33.38,33.4,94900.0,22.5253,22.5388,22.4447,22.4581,94900.0
2008-10-01 09:55:00,33.41,33.63,33.39,33.61,121600.0,22.4648,22.6128,22.4514,22.5993,121600.0
2008-10-01 10:00:00,33.59,33.6,33.25,33.29,363900.0,22.5859,22.5926,22.3572,22.3841,363900.0
2008-10-01 10:05:00,33.3,33.34,33.16,33.2,259600.0,22.3909,22.4178,22.2967,22.3236,259600.0
2008-10-01 10:10:00,33.19,33.19,33.02,33.08,403400.0,22.3169,22.3169,22.2026,22.2429,403400.0
2008-10-01 10:15:00,33.1,33.31,33.01,33.31,288000.0,22.2564,22.3976,22.1959,22.3976,288000.0
2008-10-01 10:20:00,33.31,33.39,33.25,33.36,217700.0,22.3976,22.4514,22.3572,22.4312,217700.0
2008-10-01 10:25:00,33.36,33.41,33.27,33.38,154500.0,22.4312,22.4648,22.3707,22.4447,154500.0
2008-10-01 10:30:00,33.39,33.4,33.19,33.22,138900.0,22.4514,22.4581,22.3169,22.3371,138900.0
2008-10-01 10:35:00,33.23,33.28,33.12,33.13,172200.0,22.3438,22.3774,22.2698,22.2766,172200.0
2008-10-01 10:40:00,33.13,33.24,33.12,33.17,201000.0,22.2766,22.3505,22.2698,22.3034,201000.0
2008-10-01 10:45:00,33.17,33.17,33.06,33.1,156400.0,22.3034,22.3034,22.2295,22.2564,156400.0
2008-10-01 10:50:00,33.1,33.16,33.06,33.08,373600.0,22.2564,22.2967,22.2295,22.2429,373600.0
2008-10-01 10:55:00,33.09,33.16,33.07,33.13,126900.0,22.2497,22.2967,22.2362,22.2766,126900.0
2008-10-01 11:00:00,33.14,33.21,33.07,33.07,84900.0,22.2833,22.3303,22.2362,22.2362,84900.0
2008-10-01 11:05:00,33.08,33.11,32.99,32.99,174500.0,22.2429,22.2631,22.1824,22.1824,174500.0
2008-10-01 11:10:00,32.99,33.06,32.98,33.05,111800.0,22.1824,22.2295,22.1757,22.2228,111800.0
2008-10-01 11:15:00,33.04,33.12,33.03,33.1,109900.0,22.216,22.2698,22.2093,22.2564,109900.0
2008-10-01 11:20:00,33.1,33.27,33.06,33.23,163500.0,22.2564,22.3707,22.2295,22.3438,163500.0
2008-10-01 11:25:00,33.23,33.33,33.17,33.32,203300.0,22.3438,22.411,22.3034,22.4043,203300.0
2008-10-01 11:30:00,33.32,33.33,33.21,33.22,136700.0,22.4043,22.411,22.3303,22.3371,136700.0
2008-10-01 11:35:00,33.22,33.35,33.21,33.34,95800.0,22.3371,22.4245,22.3303,22.4178,95800.0
2008-10-01 11:40:00,33.35,33.42,33.3,33.42,52500.0,22.4245,22.4715,22.3909,22.4715,52500.0
2008-10-01 11:45:00,33.41,33.42,33.32,33.4,95000.0,22.4648,22.4715,22.4043,22.4581,95000.0
2008-10-01 11:50:00,33.4,33.51,33.38,33.51,94700.0,22.4581,22.5321,22.4447,22.5321,94700.0
2008-10-01 11:55:00,33.5,33.5,33.39,33.41,72700.0,22.5253,22.5253,22.4514,22.4648,72700.0
2008-10-01 12:00:00,33.41,33.43,33.32,33.38,73400.0,22.4648,22.4783,22.4043,22.4447,73400.0
2008-10-01 12:05:00,33.37,33.48,33.37,33.48,96700.0,22.4379,22.5119,22.4379,22.5119,96700.0
2008-10-01 12:10:00,33.5,33.57,33.46,33.57,81800.0,22.5253,22.5724,22.4984,22.5724,81800.0
2008-10-01 12:15:00,33.58,33.78,33.58,33.73,180500.0,22.5791,22.7136,22.5791,22.68,180500.0
2008-10-01 12:20:00,33.72,33.78,33.64,33.78,121500.0,22.6733,22.7136,22.6195,22.7136,121500.0
2008-10-01 12:25:00,33.77,33.8,33.73,33.77,153300.0,22.7069,22.7271,22.68,22.7069,153300.0
2008-10-01 12:30:00,33.77,34.09,33.76,34.09,208900.0,22.7069,22.9221,22.7002,22.9221,208900.0
2008-10-01 12:35:00,34.08,34.13,34.01,34.01,194500.0,22.9153,22.949,22.8683,22.8683,194500.0
2008-10-01 12:40:00,34.02,34.13,33.93,33.93,190600.0,22.875,22.949,22.8145,22.8145,190600.0
2008-10-01 12:45:00,33.93,34.19,33.93,34.18,285800.0,22.8145,22.9893,22.8145,22.9826,285800.0
2008-10-01 12:50:00,34.18,34.31,34.09,34.16,243700.0,22.9826,23.07,22.9221,22.9691,243700.0
2008-10-01 12:55:00,34.15,34.33,34.14,34.32,603500.0,22.9624,23.0834,22.9557,23.0767,603500.0
2008-10-01 13:00:00,34.3,34.33,34.0,34.04,473400.0,23.0633,23.0834,22.8615,22.8884,473400.0
2008-10-01 13:05:00,34.04,34.09,34.01,34.08,193900.0,22.8884,22.9221,22.8683,22.9153,193900.0
2008-10-01 13:10:00,34.08,34.12,34.04,34.05,264500.0,22.9153,22.9422,22.8884,22.8952,264500.0
2008-10-01 13:15:00,34.05,34.2,34.05,34.19,429500.0,22.8952,22.996,22.8952,22.9893,429500.0
2008-10-01 13:20:00,34.19,34.24,34.13,34.23,670400.0,22.9893,23.0229,22.949,23.0162,670400.0
2008-10-01 13:25:00,34.23,34.3,34.18,34.25,664700.0,23.0162,23.0633,22.9826,23.0296,664700.0
2008-10-01 13:30:00,34.25,34.26,33.98,34.02,856600.0,23.0296,23.0364,22.8481,22.875,856600.0
2008-10-01 13:35:00,34.03,34.12,33.99,34.12,580800.0,22.8817,22.9422,22.8548,22.9422,580800.0
2008-10-01 13:40:00,34.12,34.47,33.99,34.47,919900.0,22.9422,23.1776,22.8548,23.1776,919900.0
2008-10-01 13:45:00,34.47,34.54,34.26,34.36,946200.0,23.1776,23.2246,23.0364,23.1036,946200.0
2008-10-01 13:50:00,34.36,34.59,34.35,34.5,715100.0,23.1036,23.2583,23.0969,23.1977,715100.0
2008-10-01 13:55:00,34.5,34.54,34.36,34.43,687300.0,23.1977,23.2246,23.1036,23.1507,687300.0
2008-10-01 14:00:00,34.43,34.45,34.23,34.3,501000.0,23.1507,23.1641,23.0162,23.0633,501000.0
2008-10-01 14:05:00,34.3,34.42,34.26,34.4,346200.0,23.0633,23.1439,23.0364,23.1305,346200.0
2008-10-01 14:10:00,34.4,34.4,34.23,34.29,325500.0,23.1305,23.1305,23.0162,23.0565,325500.0
2008-10-01 14:15:00,34.29,34.49,34.29,34.45,385700.0,23.0565,23.191,23.0565,23.1641,385700.0
2008-10-01 14:20:00,34.46,34.52,34.4,34.45,331600.0,23.1708,23.2112,23.1305,23.1641,331600.0
2008-10-01 14:25:00,34.45,34.52,34.39,34.51,235500.0,23.1641,23.2112,23.1238,23.2045,235500.0
2008-10-01 14:30:00,34.51,34.51,34.37,34.4,187600.0,23.2045,23.2045,23.1103,23.1305,187600.0
2008-10-01 14:35:00,34.4,34.55,34.37,34.55,425800.0,23.1305,23.2314,23.1103,23.2314,425800.0
2008-10-01 14:40:00,34.54,34.57,34.39,34.49,405600.0,23.2246,23.2448,23.1238,23.191,405600.0
2008-10-01 14:45:00,34.48,34.56,34.42,34.52,332900.0,23.1843,23.2381,23.1439,23.2112,332900.0
2008-10-01 14:50:00,34.52,34.58,34.49,34.51,242200.0,23.2112,23.2515,23.191,23.2045,242200.0
2008-10-01 14:55:00,34.51,34.57,34.34,34.42,322600.0,23.2045,23.2448,23.0902,23.1439,322600.0
2008-10-01 15:00:00,34.42,34.43,34.27,34.29,298100.0,23.1439,23.1507,23.0431,23.0565,298100.0
2008-10-01 15:05:00,34.28,34.38,34.27,34.38,310800.0,23.0498,23.117,23.0431,23.117,310800.0
2008-10-01 15:10:00,34.37,34.5,34.26,34.3,329900.0,23.1103,23.1977,23.0364,23.0633,329900.0
2008-10-01 15:15:00,34.31,34.32,34.15,34.22,383600.0,23.07,23.0767,22.9624,23.0095,383600.0
2008-10-01 15:20:00,34.22,34.22,34.15,34.21,243100.0,23.0095,23.0095,22.9624,23.0027,243100.0
2008-10-01 15:25:00,34.2,34.28,34.16,34.2,139100.0,22.996,23.0498,22.9691,22.996,139100.0
2008-10-01 15:30:00,34.2,34.29,34.2,34.24,145400.0,22.996,23.0565,22.996,23.0229,145400.0
2008-10-01 15:35:00,34.24,34.27,34.1,34.15,229200.0,23.0229,23.0431,22.9288,22.9624,229200.0
2008-10-01 15:40:00,34.16,34.22,34.1,34.15,298400.0,22.9691,23.0095,22.9288,22.9624,298400.0
2008-10-01 15:45:00,34.15,34.19,34.01,34.04,284300.0,22.9624,22.9893,22.8683,22.8884,284300.0
2008-10-01 15:50:00,34.04,34.11,33.99,34.1,273000.0,22.8884,22.9355,22.8548,22.9288,273000.0
2008-10-01 15:55:00,34.1,34.34,34.0,34.26,887300.0,22.9288,23.0902,22.8615,23.0364,887300.0
2008-10-01 16:00:00,34.35,34.35,34.16,34.17,647200.0,23.0969,23.0969,22.9691,22.9758,647200.0
2008-10-01 16:05:00,34.24,34.39,34.24,34.35,21000.0,23.0229,23.1238,23.0229,23.0969,21000.0
2008-10-01 16:10:00,34.33,34.35,34.3,34.3,1900.0,23.0834,23.0969,23.0633,23.0633,1900.0
2008-10-02 09:30:00,34.22,34.22,33.65,33.81,252000.0,23.0095,23.0095,22.6262,22.7338,252000.0
2008-10-02 09:35:00,33.79,33.82,33.71,33.72,133500.0,22.7203,22.7405,22.6665,22.6733,133500.0
2008-10-02 09:40:00,33.73,33.74,33.54,33.54,231300.0,22.68,22.6867,22.5522,22.5522,231300.0
2008-10-02 09:45:00,33.54,33.62,33.43,33.53,196900.0,22.5522,22.606,22.4783,22.5455,196900.0
2008-10-02 09:50:00,33.54,33.58,33.41,33.42,162600.0,22.5522,22.5791,22.4648,22.4715,162600.0
2008-10-02 09:55:00,33.43,33.52,33.42,33.43,230000.0,22.4783,22.5388,22.4715,22.4783,230000.0
2008-10-02 10:00:00,33.42,33.45,33.3,33.33,259200.0,22.4715,22.4917,22.3909,22.411,259200.0
2008-10-02 10:05:00,33.32,33.35,33.15,33.2,323200.0,22.4043,22.4245,22.29,22.3236,323200.0
2008-10-02 10:10:00,33.2,33.47,33.2,33.46,226200.0,22.3236,22.5052,22.3236,22.4984,226200.0
2008-10-02 10:15:00,33.45,33.46,33.32,33.33,199000.0,22.4917,22.4984,22.4043,22.411,199000.0
2008-10-02 10:20:00,33.34,33.34,33.12,33.15,230800.0,22.4178,22.4178,22.2698,22.29,230800.0
2008-10-02 10:25:00,33.15,33.31,33.15,33.3,200400.0,22.29,22.3976,22.29,22.3909,200400.0
2008-10-02 10:30:00,33.3,33.32,33.23,33.27,220200.0,22.3909,22.4043,22.3438,22.3707,220200.0
2008-10-02 10:35:00,33.26,33.34,33.2,33.26,192700.0,22.364,22.4178,22.3236,22.364,192700.0
2008-10-02 10:40:00,33.25,33.27,33.19,33.23,198300.0,22.3572,22.3707,22.3169,22.3438,198300.0
2008-10-02 10:45:00,33.24,33.27,33.14,33.19,148100.0,22.3505,22.3707,22.2833,22.3169,148100.0
2008-10-02 10:50:00,33.2,33.36,33.19,33.31,206100.0,22.3236,22.4312,22.3169,22.3976,206100.0
2008-10-02 10:55:00,33.31,33.36,33.28,33.29,86100.0,22.3976,22.4312,22.3774,22.3841,86100.0
2008-10-02 11:00:00,33.29,33.3,33.22,33.23,67300.0,22.3841,22.3909,22.3371,22.3438,67300.0
2008-10-02 11:05:00,33.21,33.24,33.02,33.08,392000.0,22.3303,22.3505,22.2026,22.2429,392000.0
2008-10-02 11:10:00,33.07,33.13,33.03,33.06,230900.0,22.2362,22.2766,22.2093,22.2295,230900.0
2008-10-02 11:15:00,33.07,33.09,33.01,33.09,286400.0,22.2362,22.2497,22.1959,22.2497,286400.0
2008-10-02 11:20:00,33.09,33.17,33.07,33.14,155500.0,22.2497,22.3034,22.2362,22.2833,155500.0
2008-10-02 11:25:00,33.15,33.3,33.15,33.28,232500.0,22.29,22.3909,22.29,22.3774,232500.0
2008-10-02 11:30:00,33.28,33.29,33.16,33.16,138300.0,22.3774,22.3841,22.2967,22.2967,138300.0
2008-10-02 11:35:00,33.17,33.28,33.15,33.22,141700.0,22.3034,22.3774,22.29,22.3371,141700.0
2008-10-02 11:40:00,33.22,33.34,33.11,33.31,138800.0,22.3371,22.4178,22.2631,22.3976,138800.0
2008-10-02 11:45:00,33.3,33.35,33.27,33.3,65900.0,22.3909,22.4245,22.3707,22.3909,65900.0
2008-10-02 11:50:00,33.31,33.35,33.28,33.33,95100.0,22.3976,22.4245,22.3774,22.411,95100.0
2008-10-02 11:55:00,33.33,33.49,33.29,33.46,94500.0,22.411,22.5186,22.3841,22.4984,94500.0
2008-10-02 12:00:00,33.45,33.56,33.45,33.49,123000.0,22.4917,22.5657,22.4917,22.5186,123000.0
2008-10-02 12:05:00,33.5,33.5,33.4,33.42,77400.0,22.5253,22.5253,22.4581,22.4715,77400.0
2008-10-02 12:10:00,33.42,33.44,33.29,33.36,66200.0,22.4715,22.485,22.3841,22.4312,66200.0
2008-10-02 12:15:00,33.37,33.46,33.36,33.42,67900.0,22.4379,22.4984,22.4312,22.4715,67900.0
2008-10-02 12:20:00,33.41,33.41,33.34,33.35,29700.0,22.4648,22.4648,22.4178,22.4245,29700.0
2008-10-02 12:25:00,33.36,33.37,33.2,33.23,59300.0,22.4312,22.4379,22.3236,22.3438,59300.0
2008-10-02 12:30:00,33.23,33.3,33.16,33.23,72700.0,22.3438,22.3909,22.2967,22.3438,72700.0
2008-10-02 12:35:00,33.23,33.28,33.16,33.24,69600.0,22.3438,22.3774,22.2967,22.3505,69600.0
2008-10-02 12:40:00,33.25,33.32,33.23,33.26,64900.0,22.3572,22.4043,22.3438,22.364,64900.0
2008-10-02 12:45:00,33.25,33.29,33.16,33.23,53100.0,22.3572,22.3841,22.2967,22.3438,53100.0
2008-10-02 12:50:00,33.23,33.37,33.21,33.32,115400.0,22.3438,22.4379,22.3303,22.4043,115400.0
2008-10-02 12:55:00,33.32,33.35,33.24,33.28,32300.0,22.4043,22.4245,22.3505,22.3774,32300.0
2008-10-02 13:00:00,33.27,33.27,33.08,33.1,124000.0,22.3707,22.3707,22.2429,22.2564,124000.0
2008-10-02 13:05:00,33.08,33.12,32.98,32.99,109000.0,22.2429,22.2698,22.1757,22.1824,109000.0
2008-10-02 13:10:00,32.98,33.25,32.85,32.99,226200.0,22.1757,22.3572,22.0883,22.1824,226200.0
2008-10-02 13:15:00,32.99,33.02,32.91,32.99,99600.0,22.1824,22.2026,22.1286,22.1824,99600.0
2008-10-02 13:20:00,32.99,33.06,32.94,32.94,82800.0,22.1824,22.2295,22.1488,22.1488,82800.0
2008-10-02 13:25:00,32.93,33.06,32.92,33.05,91000.0,22.1421,22.2295,22.1353,22.2228,91000.0
2008-10-02 13:30:00,33.05,33.17,33.05,33.1,109200.0,22.2228,22.3034,22.2228,22.2564,109200.0
2008-10-02 13:35:00,33.1,33.14,33.03,33.03,66700.0,22.2564,22.2833,22.2093,22.2093,66700.0
2008-10-02 13:40:00,33.02,33.18,32.92,33.18,181400.0,22.2026,22.3102,22.1353,22.3102,181400.0
2008-10-02 13:45:00,33.18,33.28,33.06,33.06,187900.0,22.3102,22.3774,22.2295,22.2295,187900.0
2008-10-02 13:50:00,33.05,33.1,32.86,33.01,443000.0,22.2228,22.2564,22.095,22.1959,443000.0
2008-10-02 13:55:00,33.01,33.2,32.97,33.18,152400.0,22.1959,22.3236,22.169,22.3102,152400.0
2008-10-02 14:00:00,33.19,33.26,33.1,33.11,110800.0,22.3169,22.364,22.2564,22.2631,110800.0
2008-10-02 14:05:00,33.11,33.18,33.01,33.09,56200.0,22.2631,22.3102,22.1959,22.2497,56200.0
2008-10-02 14:10:00,33.1,33.23,33.05,33.13,73400.0,22.2564,22.3438,22.2228,22.2766,73400.0
2008-10-02 14:15:00,33.13,33.13,33.0,33.08,74300.0,22.2766,22.2766,22.1891,22.2429,74300.0
2008-10-02 14:20:00,33.07,33.11,32.95,32.96,85500.0,22.2362,22.2631,22.1555,22.1622,85500.0
2008-10-02 14:25:00,32.95,33.06,32.9,32.92,160600.0,22.1555,22.2295,22.1219,22.1353,160600.0
2008-10-02 14:30:00,32.91,32.98,32.79,32.87,120200.0,22.1286,22.1757,22.0479,22.1017,120200.0
2008-10-02 14:35:00,32.87,32.88,32.72,32.83,190000.0,22.1017,22.1085,22.0009,22.0748,190000.0
2008-10-02 14:40:00,32.83,32.95,32.76,32.79,174700.0,22.0748,22.1555,22.0278,22.0479,174700.0
2008-10-02 14:45:00,32.8,32.98,32.8,32.94,269100.0,22.0547,22.1757,22.0547,22.1488,269100.0
2008-10-02 14:50:00,32.96,32.98,32.81,32.81,113000.0,22.1622,22.1757,22.0614,22.0614,113000.0
2008-10-02 14:55:00,32.8,33.13,32.8,32.97,231000.0,22.0547,22.2766,22.0547,22.169,231000.0
2008-10-02 15:00:00,32.98,33.05,32.9,32.99,154100.0,22.1757,22.2228,22.1219,22.1824,154100.0
2008-10-02 15:05:00,32.99,33.07,32.92,32.92,156800.0,22.1824,22.2362,22.1353,22.1353,156800.0
2008-10-02 15:10:00,32.92,32.97,32.85,32.85,155200.0,22.1353,22.169,22.0883,22.0883,155200.0
2008-10-02 15:15:00,32.86,32.86,32.69,32.71,221500.0,22.095,22.095,21.9807,21.9941,221500.0
2008-10-02 15:20:00,32.72,32.85,32.71,32.84,276800.0,22.0009,22.0883,21.9941,22.0816,276800.0
2008-10-02 15:25:00,32.85,32.88,32.7,32.77,335000.0,22.0883,22.1085,21.9874,22.0345,335000.0
2008-10-02 15:30:00,32.76,32.97,32.72,32.94,508700.0,22.0278,22.169,22.0009,22.1488,508700.0
2008-10-02 15:35:00,32.94,32.96,32.68,32.69,521000.0,22.1488,22.1622,21.974,21.9807,521000.0
2008-10-02 15:40:00,32.69,32.84,32.64,32.8,792400.0,21.9807,22.0816,21.9471,22.0547,792400.0
2008-10-02 15:45:00,32.8,32.82,32.64,32.74,800000.0,22.0547,22.0681,21.9471,22.0143,800000.0
2008-10-02 15:50:00,32.73,32.95,32.72,32.9,1124100.0,22.0076,22.1555,22.0009,22.1219,1124100.0
2008-10-02 15:55:00,32.9,32.91,32.66,32.72,1738200.0,22.1219,22.1286,21.9605,22.0009,1738200.0
2008-10-02 16:00:00,32.7,32.94,32.7,32.8,2555000.0,21.9874,22.1488,21.9874,22.0547,2555000.0
2008-10-02 16:05:00,32.85,32.85,32.71,32.83,266100.0,22.0883,22.0883,21.9941,22.0748,266100.0
2008-10-02 16:10:00,32.83,32.86,32.83,32.83,255800.0,22.0748,22.095,22.0748,22.0748,255800.0
2008-10-03 09:30:00,33.23,33.43,33.21,33.35,164700.0,22.3438,22.4783,22.3303,22.4245,164700.0
2008-10-03 09:35:00,33.34,33.5,33.26,33.47,412200.0,22.4178,22.5253,22.364,22.5052,412200.0
2008-10-03 09:40:00,33.47,33.57,33.44,33.49,195500.0,22.5052,22.5724,22.485,22.5186,195500.0
2008-10-03 09:45:00,33.49,33.53,33.41,33.41,280600.0,22.5186,22.5455,22.4648,22.4648,280600.0
2008-10-03 09:50:00,33.41,33.58,33.38,33.58,197400.0,22.4648,22.5791,22.4447,22.5791,197400.0
2008-10-03 09:55:00,33.59,33.66,33.54,33.62,165000.0,22.5859,22.6329,22.5522,22.606,165000.0
2008-10-03 10:00:00,33.63,33.72,33.56,33.59,206400.0,22.6128,22.6733,22.5657,22.5859,206400.0
2008-10-03 10:05:00,33.6,33.6,33.48,33.53,201400.0,22.5926,22.5926,22.5119,22.5455,201400.0
2008-10-03 10:10:00,33.52,33.53,33.35,33.42,360500.0,22.5388,22.5455,22.4245,22.4715,360500.0
2008-10-03 10:15:00,33.43,33.59,33.42,33.59,361600.0,22.4783,22.5859,22.4715,22.5859,361600.0
2008-10-03 10:20:00,33.6,33.74,33.5,33.53,271000.0,22.5926,22.6867,22.5253,22.5455,271000.0
2008-10-03 10:25:00,33.53,33.64,33.5,33.62,125900.0,22.5455,22.6195,22.5253,22.606,125900.0
2008-10-03 10:30:00,33.63,33.88,33.6,33.87,193600.0,22.6128,22.7809,22.5926,22.7741,193600.0
2008-10-03 10:35:00,33.85,33.93,33.79,33.83,184400.0,22.7607,22.8145,22.7203,22.7472,184400.0
2008-10-03 10:40:00,33.83,33.84,33.75,33.77,139000.0,22.7472,22.754,22.6934,22.7069,139000.0
2008-10-03 10:45:00,33.78,33.82,33.74,33.77,102100.0,22.7136,22.7405,22.6867,22.7069,102100.0
2008-10-03 10:50:00,33.77,34.0,33.77,34.0,201300.0,22.7069,22.8615,22.7069,22.8615,201300.0
2008-10-03 10:55:00,34.0,34.03,33.9,33.99,151500.0,22.8615,22.8817,22.7943,22.8548,151500.0
2008-10-03 11:00:00,33.99,34.18,33.96,34.15,306900.0,22.8548,22.9826,22.8346,22.9624,306900.0
2008-10-03 11:05:00,34.15,34.22,34.09,34.17,161800.0,22.9624,23.0095,22.9221,22.9758,161800.0
2008-10-03 11:10:00,34.17,34.33,34.13,34.18,363200.0,22.9758,23.0834,22.949,22.9826,363200.0
2008-10-03 11:15:00,34.18,34.22,33.96,33.97,165100.0,22.9826,23.0095,22.8346,22.8414,165100.0
2008-10-03 11:20:00,33.97,34.0,33.92,33.97,92000.0,22.8414,22.8615,22.8077,22.8414,92000.0
2008-10-03 11:25:00,33.96,33.98,33.86,33.89,71600.0,22.8346,22.8481,22.7674,22.7876,71600.0
2008-10-03 11:30:00,33.9,34.03,33.9,34.03,93500.0,22.7943,22.8817,22.7943,22.8817,93500.0
2008-10-03 11:35:00,34.05,34.11,34.03,34.08,69400.0,22.8952,22.9355,22.8817,22.9153,69400.0
2008-10-03 11:40:00,34.1,34.16,34.03,34.08,86200.0,22.9288,22.9691,22.8817,22.9153,86200.0
2008-10-03 11:45:00,34.08,34.11,33.93,33.93,77700.0,22.9153,22.9355,22.8145,22.8145,77700.0
2008-10-03 11:50:00,33.92,33.95,33.77,33.78,236900.0,22.8077,22.8279,22.7069,22.7136,236900.0
2008-10-03 11:55:00,33.78,33.86,33.77,33.82,63700.0,22.7136,22.7674,22.7069,22.7405,63700.0
2008-10-03 12:00:00,33.81,33.92,33.8,33.9,76800.0,22.7338,22.8077,22.7271,22.7943,76800.0
2008-10-03 12:05:00,33.9,33.9,33.77,33.81,43400.0,22.7943,22.7943,22.7069,22.7338,43400.0
2008-10-03 12:10:00,33.82,33.85,33.76,33.77,38200.0,22.7405,22.7607,22.7002,22.7069,38200.0
2008-10-03 12:15:00,33.78,33.82,33.66,33.66,374200.0,22.7136,22.7405,22.6329,22.6329,374200.0
2008-10-03 12:20:00,33.67,33.67,33.53,33.63,51500.0,22.6396,22.6396,22.5455,22.6128,51500.0
2008-10-03 12:25:00,33.65,33.71,33.61,33.71,41900.0,22.6262,22.6665,22.5993,22.6665,41900.0
2008-10-03 12:30:00,33.74,33.78,33.69,33.78,39400.0,22.6867,22.7136,22.6531,22.7136,39400.0
2008-10-03 12:35:00,33.78,33.92,33.72,33.92,88200.0,22.7136,22.8077,22.6733,22.8077,88200.0
2008-10-03 12:40:00,33.92,33.98,33.89,33.94,148200.0,22.8077,22.8481,22.7876,22.8212,148200.0
2008-10-03 12:45:00,33.94,34.01,33.88,33.99,102000.0,22.8212,22.8683,22.7809,22.8548,102000.0
2008-10-03 12:50:00,33.99,34.11,33.93,34.04,97500.0,22.8548,22.9355,22.8145,22.8884,97500.0
2008-10-03 12:55:00,34.05,34.14,34.0,34.13,95300.0,22.8952,22.9557,22.8615,22.949,95300.0
2008-10-03 13:00:00,34.13,34.21,34.07,34.16,214000.0,22.949,23.0027,22.9086,22.9691,214000.0
2008-10-03 13:05:00,34.14,34.37,34.02,34.15,814600.0,22.9557,23.1103,22.875,22.9624,814600.0
2008-10-03 13:10:00,34.14,34.35,33.86,34.09,586500.0,22.9557,23.0969,22.7674,22.9221,586500.0
2008-10-03 13:15:00,34.09,34.19,33.98,34.02,193000.0,22.9221,22.9893,22.8481,22.875,193000.0
2008-10-03 13:20:00,34.02,34.33,33.74,33.76,635600.0,22.875,23.0834,22.6867,22.7002,635600.0
2008-10-03 13:25:00,33.78,34.11,33.56,33.72,587300.0,22.7136,22.9355,22.5657,22.6733,587300.0
2008-10-03 13:30:00,33.72,33.9,33.28,33.41,645000.0,22.6733,22.7943,22.3774,22.4648,645000.0
2008-10-03 13:35:00,33.42,33.98,33.31,33.41,526900.0,22.4715,22.8481,22.3976,22.4648,526900.0
2008-10-03 13:40:00,33.41,33.45,33.01,33.02,448600.0,22.4648,22.4917,22.1959,22.2026,448600.0
2008-10-03 13:45:00,33.03,33.51,33.01,33.45,569600.0,22.2093,22.5321,22.1959,22.4917,569600.0
2008-10-03 13:50:00,33.45,33.62,33.21,33.21,511800.0,22.4917,22.606,22.3303,22.3303,511800.0
2008-10-03 13:55:00,33.21,33.38,33.16,33.3,266700.0,22.3303,22.4447,22.2967,22.3909,266700.0
2008-10-03 14:00:00,33.33,33.33,33.01,33.15,393100.0,22.411,22.411,22.1959,22.29,393100.0
2008-10-03 14:05:00,33.16,33.35,33.13,33.32,220400.0,22.2967,22.4245,22.2766,22.4043,220400.0
2008-10-03 14:10:00,33.33,33.52,33.28,33.35,216800.0,22.411,22.5388,22.3774,22.4245,216800.0
2008-10-03 14:15:00,33.35,33.37,33.2,33.23,224600.0,22.4245,22.4379,22.3236,22.3438,224600.0
2008-10-03 14:20:00,33.24,33.3,33.13,33.14,182400.0,22.3505,22.3909,22.2766,22.2833,182400.0
2008-10-03 14:25:00,33.17,33.23,32.81,32.88,400700.0,22.3034,22.3438,22.0614,22.1085,400700.0
2008-10-03 14:30:00,32.87,32.98,32.62,32.67,717100.0,22.1017,22.1757,21.9336,21.9672,717100.0
2008-10-03 14:35:00,32.68,32.98,32.68,32.89,340200.0,21.974,22.1757,21.974,22.1152,340200.0
2008-10-03 14:40:00,32.89,32.96,32.8,32.86,316200.0,22.1152,22.1622,22.0547,22.095,316200.0
2008-10-03 14:45:00,32.85,32.87,32.6,32.73,556500.0,22.0883,22.1017,21.9202,22.0076,556500.0
2008-10-03 14:50:00,32.73,32.97,32.7,32.92,245600.0,22.0076,22.169,21.9874,22.1353,245600.0
2008-10-03 14:55:00,32.92,33.17,32.78,33.1,280600.0,22.1353,22.3034,22.0412,22.2564,280600.0
2008-10-03 15:00:00,33.08,33.29,33.05,33.26,206100.0,22.2429,22.3841,22.2228,22.364,206100.0
2008-10-03 15:05:00,33.23,33.27,33.0,33.03,164800.0,22.3438,22.3707,22.1891,22.2093,164800.0
2008-10-03 15:10:00,33.04,33.09,32.91,32.94,135300.0,22.216,22.2497,22.1286,22.1488,135300.0
2008-10-03 15:15:00,32.95,33.07,32.86,32.9,163700.0,22.1555,22.2362,22.095,22.1219,163700.0
2008-10-03 15:20:00,32.9,32.96,32.8,32.8,113500.0,22.1219,22.1622,22.0547,22.0547,113500.0
2008-10-03 15:25:00,32.81,32.84,32.64,32.78,230100.0,22.0614,22.0816,21.9471,22.0412,230100.0
2008-10-03 15:30:00,32.79,32.98,32.79,32.94,184700.0,22.0479,22.1757,22.0479,22.1488,184700.0
2008-10-03 15:35:00,32.94,33.0,32.72,32.76,213300.0,22.1488,22.1891,22.0009,22.0278,213300.0
2008-10-03 15:40:00,32.76,32.76,32.38,32.42,559900.0,22.0278,22.0278,21.7723,21.7991,559900.0
2008-10-03 15:45:00,32.43,32.47,32.2,32.23,493600.0,21.8059,21.8328,21.6512,21.6714,493600.0
2008-10-03 15:50:00,32.22,32.46,32.22,32.44,602100.0,21.6647,21.826,21.6647,21.8126,602100.0
2008-10-03 15:55:00,32.44,32.55,32.29,32.38,1224500.0,21.8126,21.8866,21.7117,21.7723,1224500.0
2008-10-03 16:00:00,32.33,32.51,32.32,32.42,1114600.0,21.7386,21.8597,21.7319,21.7991,1114600.0
2008-10-03 16:05:00,32.5,32.5,32.5,32.5,23000.0,21.8529,21.8529,21.8529,21.8529,23000.0
2008-10-03 16:10:00,32.5,32.5,32.5,32.5,0.0,21.8529,21.8529,21.8529,21.8529,0.0
2008-10-06 09:30:00,30.68,30.75,30.07,30.58,693600.0,20.6292,20.6762,20.219,20.5619,693600.0
2008-10-06 09:35:00,30.58,30.67,30.23,30.44,606800.0,20.5619,20.6225,20.3266,20.4678,606800.0
2008-10-06 09:40:00,30.45,30.65,30.42,30.49,382400.0,20.4745,20.609,20.4544,20.5014,382400.0
2008-10-06 09:45:00,30.48,30.5,30.22,30.33,463600.0,20.4947,20.5081,20.3199,20.3938,463600.0
2008-10-06 09:50:00,30.33,30.42,30.15,30.16,386600.0,20.3938,20.4544,20.2728,20.2795,386600.0
2008-10-06 09:55:00,30.16,30.22,29.92,29.97,387500.0,20.2795,20.3199,20.1182,20.1518,387500.0
2008-10-06 10:00:00,29.98,30.14,29.84,29.88,543600.0,20.1585,20.2661,20.0644,20.0913,543600.0
2008-10-06 10:05:00,29.87,30.01,29.82,29.93,361100.0,20.0845,20.1787,20.0509,20.1249,361100.0
2008-10-06 10:10:00,29.94,29.97,29.75,29.78,386500.0,20.1316,20.1518,20.0038,20.024,386500.0
2008-10-06 10:15:00,29.78,29.87,29.64,29.7,335600.0,20.024,20.0845,19.9299,19.9702,335600.0
2008-10-06 10:20:00,29.7,29.73,29.62,29.67,611000.0,19.9702,19.9904,19.9164,19.9501,611000.0
2008-10-06 10:25:00,29.67,29.75,29.58,29.65,596200.0,19.9501,20.0038,19.8895,19.9366,596200.0
2008-10-06 10:30:00,29.65,29.69,29.52,29.55,564600.0,19.9366,19.9635,19.8492,19.8694,564600.0
2008-10-06 10:35:00,29.55,29.57,29.3,29.31,561400.0,19.8694,19.8828,19.7013,19.708,561400.0
2008-10-06 10:40:00,29.31,29.32,28.91,29.0,658400.0,19.708,19.7147,19.439,19.4995,658400.0
2008-10-06 10:45:00,29.0,29.48,28.99,29.42,808000.0,19.4995,19.8223,19.4928,19.782,808000.0
2008-10-06 10:50:00,29.42,29.54,29.23,29.47,663600.0,19.782,19.8626,19.6542,19.8156,663600.0
2008-10-06 10:55:00,29.46,29.71,29.41,29.67,576600.0,19.8089,19.977,19.7752,19.9501,576600.0
2008-10-06 11:00:00,29.67,29.74,29.51,29.73,462400.0,19.9501,19.9971,19.8425,19.9904,462400.0
2008-10-06 11:05:00,29.73,29.78,29.62,29.77,534400.0,19.9904,20.024,19.9164,20.0173,534400.0
2008-10-06 11:10:00,29.77,29.97,29.75,29.77,662600.0,20.0173,20.1518,20.0038,20.0173,662600.0
2008-10-06 11:15:00,29.77,29.98,29.75,29.97,422600.0,20.0173,20.1585,20.0038,20.1518,422600.0
2008-10-06 11:20:00,29.97,29.99,29.8,29.97,296500.0,20.1518,20.1652,20.0375,20.1518,296500.0
2008-10-06 11:25:00,29.97,30.1,29.89,29.94,337500.0,20.1518,20.2392,20.098,20.1316,337500.0
2008-10-06 11:30:00,29.94,29.97,29.75,29.85,344000.0,20.1316,20.1518,20.0038,20.0711,344000.0
2008-10-06 11:35:00,29.83,29.9,29.73,29.83,398400.0,20.0576,20.1047,19.9904,20.0576,398400.0
2008-10-06 11:40:00,29.84,29.86,29.7,29.75,267300.0,20.0644,20.0778,19.9702,20.0038,267300.0
2008-10-06 11:45:00,29.75,29.92,29.63,29.65,430200.0,20.0038,20.1182,19.9232,19.9366,430200.0
2008-10-06 11:50:00,29.65,29.71,29.61,29.63,407400.0,19.9366,19.977,19.9097,19.9232,407400.0
2008-10-06 11:55:00,29.62,29.76,29.6,29.69,315000.0,19.9164,20.0106,19.903,19.9635,315000.0
2008-10-06 12:00:00,29.69,29.91,29.69,29.73,266700.0,19.9635,20.1114,19.9635,19.9904,266700.0
2008-10-06 12:05:00,29.72,29.81,29.63,29.68,335100.0,19.9837,20.0442,19.9232,19.9568,335100.0
2008-10-06 12:10:00,29.68,29.79,29.58,29.72,211100.0,19.9568,20.0307,19.8895,19.9837,211100.0
2008-10-06 12:15:00,29.72,29.76,29.52,29.75,255300.0,19.9837,20.0106,19.8492,20.0038,255300.0
2008-10-06 12:20:00,29.75,29.76,29.53,29.63,381100.0,20.0038,20.0106,19.8559,19.9232,381100.0
2008-10-06 12:25:00,29.65,29.85,29.47,29.54,502200.0,19.9366,20.0711,19.8156,19.8626,502200.0
2008-10-06 12:30:00,29.55,29.67,29.53,29.63,227000.0,19.8694,19.9501,19.8559,19.9232,227000.0
2008-10-06 12:35:00,29.63,29.64,29.41,29.41,385500.0,19.9232,19.9299,19.7752,19.7752,385500.0
2008-10-06 12:40:00,29.41,29.46,29.33,29.41,443700.0,19.7752,19.8089,19.7214,19.7752,443700.0
2008-10-06 12:45:00,29.41,29.45,29.27,29.44,192900.0,19.7752,19.8021,19.6811,19.7954,192900.0
2008-10-06 12:50:00,29.43,29.48,29.36,29.45,161700.0,19.7887,19.8223,19.7416,19.8021,161700.0
2008-10-06 12:55:00,29.45,29.47,29.29,29.32,146000.0,19.8021,19.8156,19.6945,19.7147,146000.0
2008-10-06 13:00:00,29.32,29.53,29.18,29.5,413300.0,19.7147,19.8559,19.6206,19.8357,413300.0
2008-10-06 13:05:00,29.51,29.62,29.39,29.4,201600.0,19.8425,19.9164,19.7618,19.7685,201600.0
2008-10-06 13:10:00,29.4,29.51,29.31,29.33,150600.0,19.7685,19.8425,19.708,19.7214,150600.0
2008-10-06 13:15:00,29.33,29.53,29.29,29.48,273500.0,19.7214,19.8559,19.6945,19.8223,273500.0
2008-10-06 13:20:00,29.48,29.68,29.44,29.63,256700.0,19.8223,19.9568,19.7954,19.9232,256700.0
2008-10-06 13:25:00,29.61,29.66,29.47,29.52,140200.0,19.9097,19.9433,19.8156,19.8492,140200.0
2008-10-06 13:30:00,29.52,29.52,29.34,29.36,206300.0,19.8492,19.8492,19.7282,19.7416,206300.0
2008-10-06 13:35:00,29.36,29.45,29.28,29.39,354900.0,19.7416,19.8021,19.6878,19.7618,354900.0
2008-10-06 13:40:00,29.4,29.56,29.3,29.38,261200.0,19.7685,19.8761,19.7013,19.7551,261200.0
2008-10-06 13:45:00,29.37,29.37,29.12,29.15,452000.0,19.7483,19.7483,19.5802,19.6004,452000.0
2008-10-06 13:50:00,29.15,29.4,29.09,29.35,504200.0,19.6004,19.7685,19.5601,19.7349,504200.0
2008-10-06 13:55:00,29.36,29.45,29.32,29.33,250400.0,19.7416,19.8021,19.7147,19.7214,250400.0
2008-10-06 14:00:00,29.33,29.34,29.08,29.1,455800.0,19.7214,19.7282,19.5533,19.5668,455800.0
2008-10-06 14:05:00,29.1,29.28,29.01,29.06,393100.0,19.5668,19.6878,19.5063,19.5399,393100.0
2008-10-06 14:10:00,29.06,29.25,29.01,29.07,458200.0,19.5399,19.6676,19.5063,19.5466,458200.0
2008-10-06 14:15:00,29.07,29.22,28.9,28.9,441000.0,19.5466,19.6475,19.4323,19.4323,441000.0
2008-10-06 14:20:00,28.9,28.91,28.7,28.71,681600.0,19.4323,19.439,19.2978,19.3046,681600.0
2008-10-06 14:25:00,28.71,28.84,28.64,28.78,457800.0,19.3046,19.392,19.2575,19.3516,457800.0
2008-10-06 14:30:00,28.78,28.81,28.56,28.72,458900.0,19.3516,19.3718,19.2037,19.3113,458900.0
2008-10-06 14:35:00,28.73,28.92,28.68,28.77,641500.0,19.318,19.4458,19.2844,19.3449,641500.0
2008-10-06 14:40:00,28.76,28.82,28.52,28.52,587100.0,19.3382,19.3785,19.1768,19.1768,587100.0
2008-10-06 14:45:00,28.53,28.74,28.46,28.63,463800.0,19.1835,19.3247,19.1365,19.2508,463800.0
2008-10-06 14:50:00,28.64,28.96,28.56,28.94,388900.0,19.2575,19.4727,19.2037,19.4592,388900.0
2008-10-06 14:55:00,28.94,29.1,28.8,28.96,501500.0,19.4592,19.5668,19.3651,19.4727,501500.0
2008-10-06 15:00:00,28.96,29.13,28.76,29.05,515000.0,19.4727,19.587,19.3382,19.5332,515000.0
2008-10-06 15:05:00,29.04,29.37,29.01,29.33,614000.0,19.5264,19.7483,19.5063,19.7214,614000.0
2008-10-06 15:10:00,29.33,29.57,29.18,29.54,697100.0,19.7214,19.8828,19.6206,19.8626,697100.0
2008-10-06 15:15:00,29.55,29.85,29.27,29.84,698100.0,19.8694,20.0711,19.6811,20.0644,698100.0
2008-10-06 15:20:00,29.85,29.93,29.56,29.56,719000.0,20.0711,20.1249,19.8761,19.8761,719000.0
2008-10-06 15:25:00,29.56,30.09,29.54,29.95,975000.0,19.8761,20.2325,19.8626,20.1383,975000.0
2008-10-06 15:30:00,29.99,30.2,29.91,30.07,971700.0,20.1652,20.3064,20.1114,20.219,971700.0
2008-10-06 15:35:00,30.07,30.14,29.79,29.93,959700.0,20.219,20.2661,20.0307,20.1249,959700.0
2008-10-06 15:40:00,29.85,30.25,29.65,30.08,1041100.0,20.0711,20.34,19.9366,20.2257,1041100.0
2008-10-06 15:45:00,30.08,30.47,29.89,30.27,835700.0,20.2257,20.488,20.098,20.3535,835700.0
2008-10-06 15:50:00,30.27,30.48,30.14,30.46,549600.0,20.3535,20.4947,20.2661,20.4812,549600.0
2008-10-06 15:55:00,30.42,30.5,29.98,30.18,2064500.0,20.4544,20.5081,20.1585,20.293,2064500.0
2008-10-06 16:00:00,30.18,30.59,30.01,30.5,4401400.0,20.293,20.5687,20.1787,20.5081,4401400.0
2008-10-06 16:05:00,30.44,30.49,30.3,30.3,72900.0,20.4678,20.5014,20.3737,20.3737,72900.0
2008-10-06 16:10:00,30.3,30.4,30.04,30.18,60000.0,20.3737,20.4409,20.1988,20.293,60000.0
2008-10-07 09:30:00,30.88,31.05,30.47,30.71,806500.0,20.7637,20.878,20.488,20.6493,806500.0
2008-10-07 09:35:00,30.7,30.91,30.61,30.87,629300.0,20.6426,20.7838,20.5821,20.7569,629300.0
2008-10-07 09:40:00,30.86,31.4,30.81,31.33,1042300.0,20.7502,21.1133,20.7166,21.0662,1042300.0
2008-10-07 09:45:00,31.32,31.33,31.03,31.22,551200.0,21.0595,21.0662,20.8645,20.9923,551200.0
2008-10-07 09:50:00,31.22,31.22,30.73,30.84,712000.0,20.9923,20.9923,20.6628,20.7368,712000.0
2008-10-07 09:55:00,30.83,31.07,30.63,31.07,1240200.0,20.73,20.8914,20.5956,20.8914,1240200.0
2008-10-07 10:00:00,31.06,31.26,30.54,30.82,718300.0,20.8847,21.0192,20.535,20.7233,718300.0
2008-10-07 10:05:00,30.83,30.85,30.58,30.74,403000.0,20.73,20.7435,20.5619,20.6695,403000.0
2008-10-07 10:10:00,30.75,30.99,30.69,30.88,530200.0,20.6762,20.8376,20.6359,20.7637,530200.0
2008-10-07 10:15:00,30.87,30.95,30.75,30.8,450800.0,20.7569,20.8107,20.6762,20.7099,450800.0
2008-10-07 10:20:00,30.82,30.93,30.67,30.88,205300.0,20.7233,20.7973,20.6225,20.7637,205300.0
2008-10-07 10:25:00,30.9,31.12,30.9,31.09,414600.0,20.7771,20.925,20.7771,20.9049,414600.0
2008-10-07 10:30:00,31.08,31.14,31.0,31.05,303800.0,20.8981,20.9385,20.8443,20.878,303800.0
2008-10-07 10:35:00,31.03,31.04,30.85,31.0,219100.0,20.8645,20.8712,20.7435,20.8443,219100.0
2008-10-07 10:40:00,30.99,31.03,30.75,30.93,158700.0,20.8376,20.8645,20.6762,20.7973,158700.0
2008-10-07 10:45:00,30.92,31.06,30.89,30.99,174000.0,20.7906,20.8847,20.7704,20.8376,174000.0
2008-10-07 10:50:00,30.99,30.99,30.8,30.99,222500.0,20.8376,20.8376,20.7099,20.8376,222500.0
2008-10-07 10:55:00,30.99,30.99,30.73,30.94,430600.0,20.8376,20.8376,20.6628,20.804,430600.0
2008-10-07 11:00:00,30.94,30.99,30.86,30.92,213000.0,20.804,20.8376,20.7502,20.7906,213000.0
2008-10-07 11:05:00,30.93,30.99,30.75,30.85,211500.0,20.7973,20.8376,20.6762,20.7435,211500.0
2008-10-07 11:10:00,30.84,30.84,30.7,30.78,245100.0,20.7368,20.7368,20.6426,20.6964,245100.0
2008-10-07 11:15:00,30.78,30.79,30.62,30.64,134900.0,20.6964,20.7031,20.5888,20.6023,134900.0
2008-10-07 11:20:00,30.65,30.65,30.44,30.52,340700.0,20.609,20.609,20.4678,20.5216,340700.0
2008-10-07 11:25:00,30.52,30.69,30.45,30.56,302300.0,20.5216,20.6359,20.4745,20.5485,302300.0
2008-10-07 11:30:00,30.58,30.74,30.54,30.57,296500.0,20.5619,20.6695,20.535,20.5552,296500.0
2008-10-07 11:35:00,30.58,30.73,30.58,30.65,249900.0,20.5619,20.6628,20.5619,20.609,249900.0
2008-10-07 11:40:00,30.65,30.8,30.62,30.8,394800.0,20.609,20.7099,20.5888,20.7099,394800.0
2008-10-07 11:45:00,30.8,30.92,30.74,30.87,423300.0,20.7099,20.7906,20.6695,20.7569,423300.0
2008-10-07 11:50:00,30.85,30.85,30.72,30.76,201500.0,20.7435,20.7435,20.6561,20.683,201500.0
2008-10-07 11:55:00,30.75,30.75,30.5,30.63,303000.0,20.6762,20.6762,20.5081,20.5956,303000.0
2008-10-07 12:00:00,30.63,30.64,30.39,30.44,229600.0,20.5956,20.6023,20.4342,20.4678,229600.0
2008-10-07 12:05:00,30.43,30.47,30.29,30.3,349800.0,20.4611,20.488,20.3669,20.3737,349800.0
2008-10-07 12:10:00,30.31,30.41,30.3,30.37,143900.0,20.3804,20.4476,20.3737,20.4207,143900.0
2008-10-07 12:15:00,30.36,30.53,30.36,30.47,169800.0,20.414,20.5283,20.414,20.488,169800.0
2008-10-07 12:20:00,30.47,30.56,30.33,30.37,185600.0,20.488,20.5485,20.3938,20.4207,185600.0
2008-10-07 12:25:00,30.37,30.38,30.02,30.07,337000.0,20.4207,20.4275,20.1854,20.219,337000.0
2008-10-07 12:30:00,30.07,30.14,30.01,30.01,169600.0,20.219,20.2661,20.1787,20.1787,169600.0
2008-10-07 12:35:00,30.01,30.05,29.82,29.95,338800.0,20.1787,20.2056,20.0509,20.1383,338800.0
2008-10-07 12:40:00,29.96,30.0,29.88,29.88,298900.0,20.145,20.1719,20.0913,20.0913,298900.0
2008-10-07 12:45:00,29.89,29.94,29.62,29.64,595900.0,20.098,20.1316,19.9164,19.9299,595900.0
2008-10-07 12:50:00,29.64,29.69,29.59,29.62,272300.0,19.9299,19.9635,19.8963,19.9164,272300.0
2008-10-07 12:55:00,29.62,29.84,29.6,29.8,231600.0,19.9164,20.0644,19.903,20.0375,231600.0
2008-10-07 13:00:00,29.8,29.98,29.78,29.88,202200.0,20.0375,20.1585,20.024,20.0913,202200.0
2008-10-07 13:05:00,29.87,30.07,29.83,30.05,328100.0,20.0845,20.219,20.0576,20.2056,328100.0
2008-10-07 13:10:00,30.03,30.24,30.02,30.07,419800.0,20.1921,20.3333,20.1854,20.219,419800.0
2008-10-07 13:15:00,30.08,30.08,29.76,29.8,537300.0,20.2257,20.2257,20.0106,20.0375,537300.0
2008-10-07 13:20:00,29.8,29.83,29.42,29.58,404500.0,20.0375,20.0576,19.782,19.8895,404500.0
2008-10-07 13:25:00,29.59,29.59,29.38,29.53,345100.0,19.8963,19.8963,19.7551,19.8559,345100.0
2008-10-07 13:30:00,29.54,29.71,29.51,29.66,302000.0,19.8626,19.977,19.8425,19.9433,302000.0
2008-10-07 13:35:00,29.66,29.84,29.55,29.69,506900.0,19.9433,20.0644,19.8694,19.9635,506900.0
2008-10-07 13:40:00,29.69,29.71,29.42,29.43,443200.0,19.9635,19.977,19.782,19.7887,443200.0
2008-10-07 13:45:00,29.43,29.47,29.25,29.25,518200.0,19.7887,19.8156,19.6676,19.6676,518200.0
2008-10-07 13:50:00,29.25,29.31,29.1,29.31,681500.0,19.6676,19.708,19.5668,19.708,681500.0
2008-10-07 13:55:00,29.31,29.35,29.12,29.12,529700.0,19.708,19.7349,19.5802,19.5802,529700.0
2008-10-07 14:00:00,29.12,29.46,29.07,29.2,451700.0,19.5802,19.8089,19.5466,19.634,451700.0
2008-10-07 14:05:00,29.19,29.34,29.12,29.3,546500.0,19.6273,19.7282,19.5802,19.7013,546500.0
2008-10-07 14:10:00,29.3,29.33,28.99,29.16,776800.0,19.7013,19.7214,19.4928,19.6071,776800.0
2008-10-07 14:15:00,29.15,29.5,29.05,29.35,800900.0,19.6004,19.8357,19.5332,19.7349,800900.0
2008-10-07 14:20:00,29.35,29.78,29.34,29.54,666900.0,19.7349,20.024,19.7282,19.8626,666900.0
2008-10-07 14:25:00,29.54,29.61,29.35,29.47,666600.0,19.8626,19.9097,19.7349,19.8156,666600.0
2008-10-07 14:30:00,29.47,29.74,29.44,29.52,529200.0,19.8156,19.9971,19.7954,19.8492,529200.0
2008-10-07 14:35:00,29.52,29.65,29.36,29.52,451100.0,19.8492,19.9366,19.7416,19.8492,451100.0
2008-10-07 14:40:00,29.52,29.66,29.35,29.41,549800.0,19.8492,19.9433,19.7349,19.7752,549800.0
2008-10-07 14:45:00,29.42,29.62,29.23,29.47,435200.0,19.782,19.9164,19.6542,19.8156,435200.0
2008-10-07 14:50:00,29.46,29.58,29.34,29.4,349500.0,19.8089,19.8895,19.7282,19.7685,349500.0
2008-10-07 14:55:00,29.4,29.4,29.2,29.23,389400.0,19.7685,19.7685,19.634,19.6542,389400.0
2008-10-07 15:00:00,29.22,29.26,29.1,29.18,443000.0,19.6475,19.6744,19.5668,19.6206,443000.0
2008-10-07 15:05:00,29.19,29.19,28.94,29.14,452500.0,19.6273,19.6273,19.4592,19.5937,452500.0
2008-10-07 15:10:00,29.14,29.36,29.1,29.19,398700.0,19.5937,19.7416,19.5668,19.6273,398700.0
2008-10-07 15:15:00,29.2,29.33,28.88,29.02,555200.0,19.634,19.7214,19.4189,19.513,555200.0
2008-10-07 15:20:00,29.02,29.11,28.8,28.83,896300.0,19.513,19.5735,19.3651,19.3852,896300.0
2008-10-07 15:25:00,28.83,29.1,28.8,29.1,670000.0,19.3852,19.5668,19.3651,19.5668,670000.0
2008-10-07 15:30:00,29.11,29.2,28.94,29.02,569300.0,19.5735,19.634,19.4592,19.513,569300.0
2008-10-07 15:35:00,29.01,29.1,28.85,28.88,659700.0,19.5063,19.5668,19.3987,19.4189,659700.0
2008-10-07 15:40:00,28.88,28.99,28.79,28.81,878300.0,19.4189,19.4928,19.3583,19.3718,878300.0
2008-10-07 15:45:00,28.81,28.83,28.6,28.62,987500.0,19.3718,19.3852,19.2306,19.244,987500.0
2008-10-07 15:50:00,28.62,28.83,28.55,28.59,1054400.0,19.244,19.3852,19.197,19.2239,1054400.0
2008-10-07 15:55:00,28.59,28.6,27.96,28.17,3348500.0,19.2239,19.2306,18.8003,18.9415,3348500.0
2008-10-07 16:00:00,28.15,31.35,28.15,28.42,3805000.0,18.928,21.0797,18.928,19.1096,3805000.0
2008-10-07 16:05:00,28.49,28.52,28.46,28.47,74100.0,19.1566,19.1768,19.1365,19.1432,74100.0
2008-10-07 16:10:00,28.46,28.56,28.46,28.56,6000.0,19.1365,19.2037,19.1365,19.2037,6000.0
2008-10-08 09:30:00,27.57,28.05,27.37,27.95,1015500.0,18.538,18.8608,18.4035,18.7935,1015500.0
2008-10-08 09:35:00,27.95,28.41,27.78,28.36,506500.0,18.7935,19.1028,18.6792,19.0692,506500.0
2008-10-08 09:40:00,28.36,28.55,28.16,28.45,582200.0,19.0692,19.197,18.9347,19.1297,582200.0
2008-10-08 09:45:00,28.45,28.95,28.31,28.95,598400.0,19.1297,19.4659,19.0356,19.4659,598400.0
2008-10-08 09:50:00,28.95,29.06,28.6,28.72,636900.0,19.4659,19.5399,19.2306,19.3113,636900.0
2008-10-08 09:55:00,28.73,28.92,28.68,28.77,401500.0,19.318,19.4458,19.2844,19.3449,401500.0
2008-10-08 10:00:00,28.77,28.98,28.68,28.92,637200.0,19.3449,19.4861,19.2844,19.4458,637200.0
2008-10-08 10:05:00,28.9,28.93,28.5,28.66,800200.0,19.4323,19.4525,19.1633,19.2709,800200.0
2008-10-08 10:10:00,28.66,28.97,28.59,28.78,751300.0,19.2709,19.4794,19.2239,19.3516,751300.0
2008-10-08 10:15:00,28.74,28.76,28.31,28.34,437900.0,19.3247,19.3382,19.0356,19.0558,437900.0
2008-10-08 10:20:00,28.34,28.45,28.05,28.45,650800.0,19.0558,19.1297,18.8608,19.1297,650800.0
2008-10-08 10:25:00,28.45,28.45,28.11,28.38,720300.0,19.1297,19.1297,18.9011,19.0827,720300.0
2008-10-08 10:30:00,28.4,28.55,28.3,28.46,1284500.0,19.0961,19.197,19.0289,19.1365,1284500.0
2008-10-08 10:35:00,28.46,28.51,28.07,28.16,646700.0,19.1365,19.1701,18.8742,18.9347,646700.0
2008-10-08 10:40:00,28.16,28.31,27.83,27.83,541400.0,18.9347,19.0356,18.7128,18.7128,541400.0
2008-10-08 10:45:00,27.84,27.94,27.56,27.61,547400.0,18.7196,18.7868,18.5313,18.5649,547400.0
2008-10-08 10:50:00,27.6,27.92,27.59,27.69,585800.0,18.5582,18.7734,18.5515,18.6187,585800.0
2008-10-08 10:55:00,27.68,28.1,27.63,27.85,434400.0,18.612,18.8944,18.5784,18.7263,434400.0
2008-10-08 11:00:00,27.85,27.9,27.57,27.76,473000.0,18.7263,18.7599,18.538,18.6658,473000.0
2008-10-08 11:05:00,27.75,27.85,27.51,27.68,552800.0,18.659,18.7263,18.4977,18.612,552800.0
2008-10-08 11:10:00,27.67,27.8,27.58,27.67,425200.0,18.6053,18.6927,18.5447,18.6053,425200.0
2008-10-08 11:15:00,27.7,27.9,27.61,27.88,371400.0,18.6254,18.7599,18.5649,18.7465,371400.0
2008-10-08 11:20:00,27.87,28.02,27.77,28.01,315400.0,18.7397,18.8406,18.6725,18.8339,315400.0
2008-10-08 11:25:00,28.02,28.15,27.83,27.83,337500.0,18.8406,18.928,18.7128,18.7128,337500.0
2008-10-08 11:30:00,27.84,27.93,27.74,27.9,349700.0,18.7196,18.7801,18.6523,18.7599,349700.0
2008-10-08 11:35:00,27.91,27.92,27.53,27.76,461500.0,18.7666,18.7734,18.5111,18.6658,461500.0
2008-10-08 11:40:00,27.75,27.8,27.46,27.52,425700.0,18.659,18.6927,18.4641,18.5044,425700.0
2008-10-08 11:45:00,27.52,27.72,27.41,27.67,550900.0,18.5044,18.6389,18.4304,18.6053,550900.0
2008-10-08 11:50:00,27.69,27.74,27.57,27.71,391100.0,18.6187,18.6523,18.538,18.6322,391100.0
2008-10-08 11:55:00,27.71,27.83,27.34,27.76,733100.0,18.6322,18.7128,18.3834,18.6658,733100.0
2008-10-08 12:00:00,27.75,27.79,27.53,27.58,285200.0,18.659,18.6859,18.5111,18.5447,285200.0
2008-10-08 12:05:00,27.58,27.61,27.27,27.38,434700.0,18.5447,18.5649,18.3363,18.4103,434700.0
2008-10-08 12:10:00,27.39,27.53,27.28,27.43,209200.0,18.417,18.5111,18.343,18.4439,209200.0
2008-10-08 12:15:00,27.42,27.63,27.39,27.54,249700.0,18.4372,18.5784,18.417,18.5178,249700.0
2008-10-08 12:20:00,27.54,27.64,27.34,27.39,206200.0,18.5178,18.5851,18.3834,18.417,206200.0
2008-10-08 12:25:00,27.38,27.54,27.25,27.32,280600.0,18.4103,18.5178,18.3229,18.3699,280600.0
2008-10-08 12:30:00,27.33,27.43,27.08,27.33,229500.0,18.3766,18.4439,18.2085,18.3766,229500.0
2008-10-08 12:35:00,27.33,27.44,27.24,27.3,273000.0,18.3766,18.4506,18.3161,18.3565,273000.0
2008-10-08 12:40:00,27.31,27.56,27.31,27.36,262200.0,18.3632,18.5313,18.3632,18.3968,262200.0
2008-10-08 12:45:00,27.36,27.42,27.28,27.34,224800.0,18.3968,18.4372,18.343,18.3834,224800.0
2008-10-08 12:50:00,27.33,27.56,27.32,27.5,199100.0,18.3766,18.5313,18.3699,18.491,199100.0
2008-10-08 12:55:00,27.5,27.65,27.48,27.65,423800.0,18.491,18.5918,18.4775,18.5918,423800.0
2008-10-08 13:00:00,27.65,28.13,27.63,28.04,597900.0,18.5918,18.9146,18.5784,18.854,597900.0
2008-10-08 13:05:00,28.05,28.3,27.96,28.3,574600.0,18.8608,19.0289,18.8003,19.0289,574600.0
2008-10-08 13:10:00,28.29,28.4,28.08,28.4,451400.0,19.0221,19.0961,18.8809,19.0961,451400.0
2008-10-08 13:15:00,28.4,28.49,28.18,28.46,307100.0,19.0961,19.1566,18.9482,19.1365,307100.0
2008-10-08 13:20:00,28.46,28.55,28.3,28.34,280200.0,19.1365,19.197,19.0289,19.0558,280200.0
2008-10-08 13:25:00,28.34,28.38,28.09,28.12,405500.0,19.0558,19.0827,18.8877,18.9078,405500.0
2008-10-08 13:30:00,28.14,28.26,28.0,28.26,339000.0,18.9213,19.002,18.8271,19.002,339000.0
2008-10-08 13:35:00,28.26,28.55,28.23,28.37,341600.0,19.002,19.197,18.9818,19.0759,341600.0
2008-10-08 13:40:00,28.36,28.72,28.29,28.7,388600.0,19.0692,19.3113,19.0221,19.2978,388600.0
2008-10-08 13:45:00,28.69,28.7,28.45,28.52,381100.0,19.2911,19.2978,19.1297,19.1768,381100.0
2008-10-08 13:50:00,28.52,28.82,28.46,28.77,323200.0,19.1768,19.3785,19.1365,19.3449,323200.0
2008-10-08 13:55:00,28.77,29.01,28.72,28.98,612900.0,19.3449,19.5063,19.3113,19.4861,612900.0
2008-10-08 14:00:00,28.96,29.01,28.68,28.99,656900.0,19.4727,19.5063,19.2844,19.4928,656900.0
2008-10-08 14:05:00,29.0,29.08,28.73,28.85,492000.0,19.4995,19.5533,19.318,19.3987,492000.0
2008-10-08 14:10:00,28.85,28.89,28.61,28.84,344900.0,19.3987,19.4256,19.2373,19.392,344900.0
2008-10-08 14:15:00,28.84,28.92,28.7,28.9,540300.0,19.392,19.4458,19.2978,19.4323,540300.0
2008-10-08 14:20:00,28.91,29.34,28.9,29.33,929500.0,19.439,19.7282,19.4323,19.7214,929500.0
2008-10-08 14:25:00,29.33,29.36,28.81,29.0,604300.0,19.7214,19.7416,19.3718,19.4995,604300.0
2008-10-08 14:30:00,29.0,29.3,28.97,29.07,689300.0,19.4995,19.7013,19.4794,19.5466,689300.0
2008-10-08 14:35:00,29.07,29.21,28.93,29.06,539600.0,19.5466,19.6408,19.4525,19.5399,539600.0
2008-10-08 14:40:00,29.06,29.14,28.67,28.73,444800.0,19.5399,19.5937,19.2777,19.318,444800.0
2008-10-08 14:45:00,28.73,28.94,28.72,28.87,460200.0,19.318,19.4592,19.3113,19.4121,460200.0
2008-10-08 14:50:00,28.85,29.07,28.85,29.07,379600.0,19.3987,19.5466,19.3987,19.5466,379600.0
2008-10-08 14:55:00,29.09,29.17,28.88,29.01,307900.0,19.5601,19.6139,19.4189,19.5063,307900.0
2008-10-08 15:00:00,29.01,29.09,28.6,28.81,807000.0,19.5063,19.5601,19.2306,19.3718,807000.0
2008-10-08 15:05:00,28.8,29.2,28.79,29.06,655400.0,19.3651,19.634,19.3583,19.5399,655400.0
2008-10-08 15:10:00,29.06,29.11,28.79,28.81,378800.0,19.5399,19.5735,19.3583,19.3718,378800.0
2008-10-08 15:15:00,28.81,29.27,28.75,29.26,352200.0,19.3718,19.6811,19.3314,19.6744,352200.0
2008-10-08 15:20:00,29.27,29.37,29.08,29.31,374600.0,19.6811,19.7483,19.5533,19.708,374600.0
2008-10-08 15:25:00,29.31,29.42,29.04,29.15,450800.0,19.708,19.782,19.5264,19.6004,450800.0
2008-10-08 15:30:00,29.15,29.38,29.02,29.09,426500.0,19.6004,19.7551,19.513,19.5601,426500.0
2008-10-08 15:35:00,29.09,29.2,28.83,28.88,573000.0,19.5601,19.634,19.3852,19.4189,573000.0
2008-10-08 15:40:00,28.91,28.94,28.65,28.89,622500.0,19.439,19.4592,19.2642,19.4256,622500.0
2008-10-08 15:45:00,28.88,28.9,28.42,28.55,417300.0,19.4189,19.4323,19.1096,19.197,417300.0
2008-10-08 15:50:00,28.56,28.65,28.25,28.34,930500.0,19.2037,19.2642,18.9952,19.0558,930500.0
2008-10-08 15:55:00,28.32,28.4,28.05,28.09,1264100.0,19.0423,19.0961,18.8608,18.8877,1264100.0
2008-10-08 16:00:00,28.1,28.3,27.77,27.98,2302700.0,18.8944,19.0289,18.6725,18.8137,2302700.0
2008-10-08 16:05:00,27.97,28.2,27.61,27.61,117700.0,18.807,18.9616,18.5649,18.5649,117700.0
2008-10-08 16:10:00,27.61,27.83,27.61,27.81,10000.0,18.5649,18.7128,18.5649,18.6994,10000.0
2008-10-09 09:30:00,28.58,28.95,28.5,28.6,912500.0,19.2171,19.4659,19.1633,19.2306,912500.0
2008-10-09 09:35:00,28.6,28.63,28.32,28.44,537900.0,19.2306,19.2508,19.0423,19.123,537900.0
2008-10-09 09:40:00,28.44,28.92,28.41,28.84,633400.0,19.123,19.4458,19.1028,19.392,633400.0
2008-10-09 09:45:00,28.85,28.93,28.6,28.6,469700.0,19.3987,19.4525,19.2306,19.2306,469700.0
2008-10-09 09:50:00,28.6,28.96,28.55,28.73,652300.0,19.2306,19.4727,19.197,19.318,652300.0
2008-10-09 09:55:00,28.73,28.76,28.47,28.56,635200.0,19.318,19.3382,19.1432,19.2037,635200.0
2008-10-09 10:00:00,28.59,28.6,28.32,28.54,993700.0,19.2239,19.2306,19.0423,19.1902,993700.0
2008-10-09 10:05:00,28.55,28.6,28.39,28.6,522100.0,19.197,19.2306,19.0894,19.2306,522100.0
2008-10-09 10:10:00,28.6,28.77,28.46,28.47,246300.0,19.2306,19.3449,19.1365,19.1432,246300.0
2008-10-09 10:15:00,28.46,28.74,28.44,28.59,292900.0,19.1365,19.3247,19.123,19.2239,292900.0
2008-10-09 10:20:00,28.6,28.66,28.36,28.41,255400.0,19.2306,19.2709,19.0692,19.1028,255400.0
2008-10-09 10:25:00,28.42,28.45,28.18,28.18,279000.0,19.1096,19.1297,18.9482,18.9482,279000.0
2008-10-09 10:30:00,28.18,28.37,28.1,28.19,345800.0,18.9482,19.0759,18.8944,18.9549,345800.0
2008-10-09 10:35:00,28.2,28.25,28.03,28.03,571800.0,18.9616,18.9952,18.8473,18.8473,571800.0
2008-10-09 10:40:00,28.04,28.22,27.86,27.91,259400.0,18.854,18.9751,18.733,18.7666,259400.0
2008-10-09 10:45:00,27.9,28.23,27.86,28.11,225400.0,18.7599,18.9818,18.733,18.9011,225400.0
2008-10-09 10:50:00,28.12,28.17,27.79,27.84,450200.0,18.9078,18.9415,18.6859,18.7196,450200.0
2008-10-09 10:55:00,27.85,27.87,27.55,27.68,544200.0,18.7263,18.7397,18.5246,18.612,544200.0
2008-10-09 11:00:00,27.65,27.85,27.48,27.5,389000.0,18.5918,18.7263,18.4775,18.491,389000.0
2008-10-09 11:05:00,27.49,27.64,27.32,27.62,459600.0,18.4842,18.5851,18.3699,18.5716,459600.0
2008-10-09 11:10:00,27.62,27.72,27.47,27.72,703600.0,18.5716,18.6389,18.4708,18.6389,703600.0
2008-10-09 11:15:00,27.72,28.01,27.65,28.01,807600.0,18.6389,18.8339,18.5918,18.8339,807600.0
2008-10-09 11:20:00,28.01,28.15,27.72,27.72,673100.0,18.8339,18.928,18.6389,18.6389,673100.0
2008-10-09 11:25:00,27.72,27.9,27.52,27.9,219300.0,18.6389,18.7599,18.5044,18.7599,219300.0
2008-10-09 11:30:00,27.93,28.06,27.84,27.98,506700.0,18.7801,18.8675,18.7196,18.8137,506700.0
2008-10-09 11:35:00,27.97,28.26,27.97,28.16,483900.0,18.807,19.002,18.807,18.9347,483900.0
2008-10-09 11:40:00,28.16,28.29,28.15,28.16,303900.0,18.9347,19.0221,18.928,18.9347,303900.0
2008-10-09 11:45:00,28.15,28.45,28.15,28.24,261300.0,18.928,19.1297,18.928,18.9885,261300.0
2008-10-09 11:50:00,28.24,28.3,28.08,28.09,553400.0,18.9885,19.0289,18.8809,18.8877,553400.0
2008-10-09 11:55:00,28.1,28.25,28.03,28.09,409100.0,18.8944,18.9952,18.8473,18.8877,409100.0
2008-10-09 12:00:00,28.09,28.18,28.0,28.01,394300.0,18.8877,18.9482,18.8271,18.8339,394300.0
2008-10-09 12:05:00,28.0,28.46,27.92,28.11,172700.0,18.8271,19.1365,18.7734,18.9011,172700.0
2008-10-09 12:10:00,28.09,28.49,28.05,28.06,171200.0,18.8877,19.1566,18.8608,18.8675,171200.0
2008-10-09 12:15:00,28.06,28.34,28.05,28.31,134100.0,18.8675,19.0558,18.8608,19.0356,134100.0
2008-10-09 12:20:00,28.31,28.37,28.2,28.37,112400.0,19.0356,19.0759,18.9616,19.0759,112400.0
2008-10-09 12:25:00,28.36,28.36,28.19,28.19,192700.0,19.0692,19.0692,18.9549,18.9549,192700.0
2008-10-09 12:30:00,28.21,28.26,28.13,28.2,163600.0,18.9684,19.002,18.9146,18.9616,163600.0
2008-10-09 12:35:00,28.21,28.26,28.14,28.17,169600.0,18.9684,19.002,18.9213,18.9415,169600.0
2008-10-09 12:40:00,28.16,28.17,27.98,28.09,153100.0,18.9347,18.9415,18.8137,18.8877,153100.0
2008-10-09 12:45:00,28.09,28.13,27.82,27.85,247600.0,18.8877,18.9146,18.7061,18.7263,247600.0
2008-10-09 12:50:00,27.84,28.04,27.81,27.95,144000.0,18.7196,18.854,18.6994,18.7935,144000.0
2008-10-09 12:55:00,27.97,28.01,27.87,27.95,88900.0,18.807,18.8339,18.7397,18.7935,88900.0
2008-10-09 13:00:00,27.99,28.12,27.99,28.03,144700.0,18.8204,18.9078,18.8204,18.8473,144700.0
2008-10-09 13:05:00,28.03,28.1,27.94,28.04,158000.0,18.8473,18.8944,18.7868,18.854,158000.0
2008-10-09 13:10:00,28.04,28.3,28.04,28.08,133900.0,18.854,19.0289,18.854,18.8809,133900.0
2008-10-09 13:15:00,28.09,28.31,28.07,28.14,93900.0,18.8877,19.0356,18.8742,18.9213,93900.0
2008-10-09 13:20:00,28.14,28.15,28.01,28.07,86400.0,18.9213,18.928,18.8339,18.8742,86400.0
2008-10-09 13:25:00,28.08,28.39,28.01,28.2,231600.0,18.8809,19.0894,18.8339,18.9616,231600.0
2008-10-09 13:30:00,28.22,28.44,28.14,28.31,220100.0,18.9751,19.123,18.9213,19.0356,220100.0
2008-10-09 13:35:00,28.31,28.38,28.09,28.17,268300.0,19.0356,19.0827,18.8877,18.9415,268300.0
2008-10-09 13:40:00,28.16,28.26,28.1,28.18,214700.0,18.9347,19.002,18.8944,18.9482,214700.0
2008-10-09 13:45:00,28.19,28.24,28.04,28.11,214100.0,18.9549,18.9885,18.854,18.9011,214100.0
2008-10-09 13:50:00,28.11,28.11,27.89,27.94,177600.0,18.9011,18.9011,18.7532,18.7868,177600.0
2008-10-09 13:55:00,27.94,28.09,27.91,27.99,178100.0,18.7868,18.8877,18.7666,18.8204,178100.0
2008-10-09 14:00:00,27.98,28.11,27.97,28.01,144800.0,18.8137,18.9011,18.807,18.8339,144800.0
2008-10-09 14:05:00,28.0,28.05,27.95,28.05,157300.0,18.8271,18.8608,18.7935,18.8608,157300.0
2008-10-09 14:10:00,28.1,28.11,27.84,27.88,152200.0,18.8944,18.9011,18.7196,18.7465,152200.0
2008-10-09 14:15:00,27.88,27.99,27.71,27.82,196700.0,18.7465,18.8204,18.6322,18.7061,196700.0
2008-10-09 14:20:00,27.82,27.85,27.68,27.81,161700.0,18.7061,18.7263,18.612,18.6994,161700.0
2008-10-09 14:25:00,27.8,27.85,27.73,27.76,90200.0,18.6927,18.7263,18.6456,18.6658,90200.0
2008-10-09 14:30:00,27.75,27.89,27.6,27.6,175100.0,18.659,18.7532,18.5582,18.5582,175100.0
2008-10-09 14:35:00,27.6,27.69,27.54,27.61,113000.0,18.5582,18.6187,18.5178,18.5649,113000.0
2008-10-09 14:40:00,27.62,27.85,27.62,27.68,162700.0,18.5716,18.7263,18.5716,18.612,162700.0
2008-10-09 14:45:00,27.69,27.73,27.58,27.68,108500.0,18.6187,18.6456,18.5447,18.612,108500.0
2008-10-09 14:50:00,27.66,27.66,27.46,27.49,268600.0,18.5985,18.5985,18.4641,18.4842,268600.0
2008-10-09 14:55:00,27.47,27.73,27.39,27.39,611200.0,18.4708,18.6456,18.417,18.417,611200.0
2008-10-09 15:00:00,27.39,27.43,27.05,27.14,1026700.0,18.417,18.4439,18.1884,18.2489,1026700.0
2008-10-09 15:05:00,27.12,27.41,27.1,27.31,475900.0,18.2354,18.4304,18.222,18.3632,475900.0
2008-10-09 15:10:00,27.31,27.33,26.85,26.87,704000.0,18.3632,18.3766,18.0539,18.0673,704000.0
2008-10-09 15:15:00,26.88,27.0,26.83,26.85,748000.0,18.0741,18.1548,18.0404,18.0539,748000.0
2008-10-09 15:20:00,26.84,27.03,26.77,26.96,621800.0,18.0472,18.1749,18.0001,18.1279,621800.0
2008-10-09 15:25:00,26.97,27.0,26.81,26.82,367200.0,18.1346,18.1548,18.027,18.0337,367200.0
2008-10-09 15:30:00,26.82,26.94,26.7,26.82,775200.0,18.0337,18.1144,17.953,18.0337,775200.0
2008-10-09 15:35:00,26.82,26.85,26.58,26.6,538300.0,18.0337,18.0539,17.8723,17.8858,538300.0
2008-10-09 15:40:00,26.6,26.7,26.25,26.46,983100.0,17.8858,17.953,17.6505,17.7917,983100.0
2008-10-09 15:45:00,26.45,26.48,26.11,26.2,821800.0,17.7849,17.8051,17.5563,17.6168,821800.0
2008-10-09 15:50:00,26.21,26.39,26.14,26.39,1170900.0,17.6236,17.7446,17.5765,17.7446,1170900.0
2008-10-09 15:55:00,26.4,26.52,26.02,26.08,2865900.0,17.7513,17.832,17.4958,17.5361,2865900.0
2008-10-09 16:00:00,26.0,26.5,26.0,26.25,4462900.0,17.4824,17.8186,17.4824,17.6505,4462900.0
2008-10-09 16:05:00,26.23,26.25,26.0,26.15,349700.0,17.637,17.6505,17.4824,17.5832,349700.0
2008-10-09 16:10:00,26.15,26.24,25.96,26.09,47200.0,17.5832,17.6437,17.4555,17.5429,47200.0
2008-10-10 09:30:00,25.6,25.73,25.0,25.0,1237800.0,17.2134,17.3008,16.81,16.81,1237800.0
2008-10-10 09:35:00,24.96,25.1,24.31,25.04,1141500.0,16.7831,16.8772,16.346,16.8369,1141500.0
2008-10-10 09:40:00,25.01,26.03,25.0,25.9,1297300.0,16.8167,17.5025,16.81,17.4151,1297300.0
2008-10-10 09:45:00,25.9,26.25,25.8,26.16,1075300.0,17.4151,17.6505,17.3479,17.5899,1075300.0
2008-10-10 09:50:00,26.16,26.36,25.5,26.29,1109300.0,17.5899,17.7244,17.1462,17.6773,1109300.0
2008-10-10 09:55:00,26.3,26.36,25.84,26.07,858400.0,17.6841,17.7244,17.3748,17.5294,858400.0
2008-10-10 10:00:00,26.08,26.35,25.97,26.33,679200.0,17.5361,17.7177,17.4622,17.7042,679200.0
2008-10-10 10:05:00,26.2,27.3,26.13,27.19,994200.0,17.6168,18.3565,17.5698,18.2825,994200.0
2008-10-10 10:10:00,27.19,27.29,26.99,27.15,911100.0,18.2825,18.3497,18.148,18.2556,911100.0
2008-10-10 10:15:00,27.15,27.21,26.61,26.63,633400.0,18.2556,18.296,17.8925,17.906,633400.0
2008-10-10 10:20:00,26.61,27.1,26.6,26.94,728800.0,17.8925,18.222,17.8858,18.1144,728800.0
2008-10-10 10:25:00,26.94,26.99,26.72,26.86,492000.0,18.1144,18.148,17.9665,18.0606,492000.0
2008-10-10 10:30:00,26.86,26.88,26.4,26.4,649100.0,18.0606,18.0741,17.7513,17.7513,649100.0
2008-10-10 10:35:00,26.4,26.59,26.33,26.44,359700.0,17.7513,17.8791,17.7042,17.7782,359700.0
2008-10-10 10:40:00,26.43,26.46,26.02,26.19,404700.0,17.7715,17.7917,17.4958,17.6101,404700.0
2008-10-10 10:45:00,26.19,26.59,26.07,26.53,415700.0,17.6101,17.8791,17.5294,17.8387,415700.0
2008-10-10 10:50:00,26.53,26.67,26.38,26.52,335500.0,17.8387,17.9329,17.7379,17.832,335500.0
2008-10-10 10:55:00,26.51,26.64,26.18,26.39,329500.0,17.8253,17.9127,17.6034,17.7446,329500.0
2008-10-10 11:00:00,26.4,26.55,26.02,26.08,415500.0,17.7513,17.8522,17.4958,17.5361,415500.0
2008-10-10 11:05:00,26.07,26.29,25.95,25.98,320200.0,17.5294,17.6773,17.4487,17.4689,320200.0
2008-10-10 11:10:00,25.99,26.03,25.57,25.73,615000.0,17.4756,17.5025,17.1932,17.3008,615000.0
2008-10-10 11:15:00,25.73,25.95,25.53,25.67,421600.0,17.3008,17.4487,17.1663,17.2605,421600.0
2008-10-10 11:20:00,25.68,25.72,25.48,25.49,312200.0,17.2672,17.2941,17.1327,17.1394,312200.0
2008-10-10 11:25:00,25.49,25.58,25.31,25.39,478200.0,17.1394,17.1999,17.0184,17.0722,478200.0
2008-10-10 11:30:00,25.39,25.49,25.35,25.38,501300.0,17.0722,17.1394,17.0453,17.0655,501300.0
2008-10-10 11:35:00,25.37,25.63,25.37,25.55,392900.0,17.0587,17.2336,17.0587,17.1798,392900.0
2008-10-10 11:40:00,25.55,25.69,25.4,25.45,207100.0,17.1798,17.2739,17.0789,17.1125,207100.0
2008-10-10 11:45:00,25.41,25.54,25.29,25.29,776900.0,17.0856,17.173,17.005,17.005,776900.0
2008-10-10 11:50:00,25.28,25.38,25.06,25.08,433300.0,16.9982,17.0655,16.8503,16.8637,433300.0
2008-10-10 11:55:00,25.08,25.38,25.0,25.14,519300.0,16.8637,17.0655,16.81,16.9041,519300.0
2008-10-10 12:00:00,25.14,25.48,25.09,25.47,363500.0,16.9041,17.1327,16.8705,17.126,363500.0
2008-10-10 12:05:00,25.48,25.7,25.26,25.33,272200.0,17.1327,17.2806,16.9848,17.0318,272200.0
2008-10-10 12:10:00,25.35,25.59,25.3,25.46,127600.0,17.0453,17.2067,17.0117,17.1193,127600.0
2008-10-10 12:15:00,25.46,25.76,25.45,25.56,322700.0,17.1193,17.321,17.1125,17.1865,322700.0
2008-10-10 12:20:00,25.6,25.99,25.52,25.75,370000.0,17.2134,17.4756,17.1596,17.3143,370000.0
2008-10-10 12:25:00,25.76,25.99,25.62,25.75,326600.0,17.321,17.4756,17.2268,17.3143,326600.0
2008-10-10 12:30:00,25.75,25.76,25.56,25.57,209600.0,17.3143,17.321,17.1865,17.1932,209600.0
2008-10-10 12:35:00,25.58,25.74,25.4,25.6,198100.0,17.1999,17.3075,17.0789,17.2134,198100.0
2008-10-10 12:40:00,25.6,26.0,25.6,25.95,328200.0,17.2134,17.4824,17.2134,17.4487,328200.0
2008-10-10 12:45:00,25.95,26.09,25.84,25.84,522700.0,17.4487,17.5429,17.3748,17.3748,522700.0
2008-10-10 12:50:00,25.84,25.98,25.75,25.92,143500.0,17.3748,17.4689,17.3143,17.4286,143500.0
2008-10-10 12:55:00,25.92,25.98,25.78,25.94,191600.0,17.4286,17.4689,17.3344,17.442,191600.0
2008-10-10 13:00:00,25.94,25.99,25.73,25.97,290500.0,17.442,17.4756,17.3008,17.4622,290500.0
2008-10-10 13:05:00,25.95,26.13,25.85,26.01,485500.0,17.4487,17.5698,17.3815,17.4891,485500.0
2008-10-10 13:10:00,26.0,26.02,25.63,25.71,434500.0,17.4824,17.4958,17.2336,17.2874,434500.0
2008-10-10 13:15:00,25.71,25.79,25.68,25.68,381800.0,17.2874,17.3411,17.2672,17.2672,381800.0
2008-10-10 13:20:00,25.68,25.88,25.63,25.82,261900.0,17.2672,17.4017,17.2336,17.3613,261900.0
2008-10-10 13:25:00,25.8,26.02,25.77,25.91,291000.0,17.3479,17.4958,17.3277,17.4218,291000.0
2008-10-10 13:30:00,25.91,25.96,25.63,25.65,383200.0,17.4218,17.4555,17.2336,17.247,383200.0
2008-10-10 13:35:00,25.65,25.78,25.51,25.71,332400.0,17.247,17.3344,17.1529,17.2874,332400.0
2008-10-10 13:40:00,25.69,25.69,25.5,25.5,222100.0,17.2739,17.2739,17.1462,17.1462,222100.0
2008-10-10 13:45:00,25.5,25.51,25.11,25.14,380700.0,17.1462,17.1529,16.8839,16.9041,380700.0
2008-10-10 13:50:00,25.15,25.35,25.0,25.03,270500.0,16.9108,17.0453,16.81,16.8301,270500.0
2008-10-10 13:55:00,25.05,25.41,25.0,25.32,254800.0,16.8436,17.0856,16.81,17.0251,254800.0
2008-10-10 14:00:00,25.31,25.48,25.1,25.44,410000.0,17.0184,17.1327,16.8772,17.1058,410000.0
2008-10-10 14:05:00,25.44,25.76,25.41,25.65,653700.0,17.1058,17.321,17.0856,17.247,653700.0
2008-10-10 14:10:00,25.66,25.86,25.44,25.54,617400.0,17.2537,17.3882,17.1058,17.173,617400.0
2008-10-10 14:15:00,25.52,25.74,25.32,25.41,643900.0,17.1596,17.3075,17.0251,17.0856,643900.0
2008-10-10 14:20:00,25.38,25.6,25.29,25.32,373700.0,17.0655,17.2134,17.005,17.0251,373700.0
2008-10-10 14:25:00,25.32,25.62,25.23,25.35,463700.0,17.0251,17.2268,16.9646,17.0453,463700.0
2008-10-10 14:30:00,25.35,25.66,25.3,25.32,324200.0,17.0453,17.2537,17.0117,17.0251,324200.0
2008-10-10 14:35:00,25.34,25.55,25.2,25.54,367600.0,17.0386,17.1798,16.9444,17.173,367600.0
2008-10-10 14:40:00,25.55,25.55,25.33,25.46,234700.0,17.1798,17.1798,17.0318,17.1193,234700.0
2008-10-10 14:45:00,25.46,25.71,25.39,25.6,391400.0,17.1193,17.2874,17.0722,17.2134,391400.0
2008-10-10 14:50:00,25.6,25.66,25.41,25.5,363900.0,17.2134,17.2537,17.0856,17.1462,363900.0
2008-10-10 14:55:00,25.51,25.64,25.35,25.55,358900.0,17.1529,17.2403,17.0453,17.1798,358900.0
2008-10-10 15:00:00,25.54,25.84,25.41,25.74,386600.0,17.173,17.3748,17.0856,17.3075,386600.0
2008-10-10 15:05:00,25.75,25.98,25.63,25.79,245800.0,17.3143,17.4689,17.2336,17.3411,245800.0
2008-10-10 15:10:00,25.76,26.44,25.72,26.44,449200.0,17.321,17.7782,17.2941,17.7782,449200.0
2008-10-10 15:15:00,26.44,26.96,26.17,26.89,822100.0,17.7782,18.1279,17.5967,18.0808,822100.0
2008-10-10 15:20:00,26.9,27.14,26.7,26.92,820100.0,18.0875,18.2489,17.953,18.101,820100.0
2008-10-10 15:25:00,26.92,27.33,26.86,27.27,820700.0,18.101,18.3766,18.0606,18.3363,820700.0
2008-10-10 15:30:00,27.25,27.92,27.15,27.8,880800.0,18.3229,18.7734,18.2556,18.6927,880800.0
2008-10-10 15:35:00,27.81,28.3,27.6,27.61,1532100.0,18.6994,19.0289,18.5582,18.5649,1532100.0
2008-10-10 15:40:00,27.63,27.63,26.95,27.5,1267700.0,18.5784,18.5784,18.1211,18.491,1267700.0
2008-10-10 15:45:00,27.49,27.56,26.91,27.2,1140100.0,18.4842,18.5313,18.0942,18.2892,1140100.0
2008-10-10 15:50:00,27.21,27.4,27.01,27.19,819200.0,18.296,18.4237,18.1615,18.2825,819200.0
2008-10-10 15:55:00,27.19,27.67,27.1,27.35,1925700.0,18.2825,18.6053,18.222,18.3901,1925700.0
2008-10-10 16:00:00,27.35,27.43,26.85,27.15,5193800.0,18.3901,18.4439,18.0539,18.2556,5193800.0
2008-10-10 16:05:00,27.1,27.25,27.0,27.0,29100.0,18.222,18.3229,18.1548,18.1548,29100.0
2008-10-10 16:10:00,27.14,27.14,26.76,26.76,4700.0,18.2489,18.2489,17.9934,17.9934,4700.0
2008-10-13 09:30:00,30.07,30.27,29.77,29.86,481800.0,20.219,20.3535,20.0173,20.0778,481800.0
2008-10-13 09:35:00,29.85,30.15,29.76,29.94,616600.0,20.0711,20.2728,20.0106,20.1316,616600.0
2008-10-13 09:40:00,29.93,29.95,29.65,29.74,644900.0,20.1249,20.1383,19.9366,19.9971,644900.0
2008-10-13 09:45:00,29.75,29.86,29.68,29.74,526500.0,20.0038,20.0778,19.9568,19.9971,526500.0
2008-10-13 09:50:00,29.74,29.78,29.5,29.55,282900.0,19.9971,20.024,19.8357,19.8694,282900.0
2008-10-13 09:55:00,29.56,29.74,29.52,29.73,308300.0,19.8761,19.9971,19.8492,19.9904,308300.0
2008-10-13 10:00:00,29.73,29.82,29.62,29.62,450500.0,19.9904,20.0509,19.9164,19.9164,450500.0
2008-10-13 10:05:00,29.62,29.69,29.54,29.65,471200.0,19.9164,19.9635,19.8626,19.9366,471200.0
2008-10-13 10:10:00,29.64,29.7,29.54,29.7,471000.0,19.9299,19.9702,19.8626,19.9702,471000.0
2008-10-13 10:15:00,29.7,29.72,29.65,29.71,331900.0,19.9702,19.9837,19.9366,19.977,331900.0
2008-10-13 10:20:00,29.71,29.84,29.71,29.76,237400.0,19.977,20.0644,19.977,20.0106,237400.0
2008-10-13 10:25:00,29.75,30.05,29.75,30.02,446800.0,20.0038,20.2056,20.0038,20.1854,446800.0
2008-10-13 10:30:00,30.03,30.07,29.89,29.9,391200.0,20.1921,20.219,20.098,20.1047,391200.0
2008-10-13 10:35:00,29.89,29.92,29.75,29.92,383200.0,20.098,20.1182,20.0038,20.1182,383200.0
2008-10-13 10:40:00,29.92,29.98,29.88,29.89,339100.0,20.1182,20.1585,20.0913,20.098,339100.0
2008-10-13 10:45:00,29.9,29.96,29.87,29.94,247200.0,20.1047,20.145,20.0845,20.1316,247200.0
2008-10-13 10:50:00,29.93,30.01,29.92,29.97,228800.0,20.1249,20.1787,20.1182,20.1518,228800.0
2008-10-13 10:55:00,29.99,30.05,29.95,29.99,206000.0,20.1652,20.2056,20.1383,20.1652,206000.0
2008-10-13 11:00:00,29.99,30.1,29.96,30.08,384200.0,20.1652,20.2392,20.145,20.2257,384200.0
2008-10-13 11:05:00,30.09,30.16,30.03,30.12,318100.0,20.2325,20.2795,20.1921,20.2526,318100.0
2008-10-13 11:10:00,30.11,30.16,30.07,30.09,152600.0,20.2459,20.2795,20.219,20.2325,152600.0
2008-10-13 11:15:00,30.09,30.12,30.0,30.0,174000.0,20.2325,20.2526,20.1719,20.1719,174000.0
2008-10-13 11:20:00,30.0,30.07,29.96,30.06,256000.0,20.1719,20.219,20.145,20.2123,256000.0
2008-10-13 11:25:00,30.05,30.1,29.95,30.01,412300.0,20.2056,20.2392,20.1383,20.1787,412300.0
2008-10-13 11:30:00,30.01,30.14,30.0,30.14,252300.0,20.1787,20.2661,20.1719,20.2661,252300.0
2008-10-13 11:35:00,30.13,30.21,30.06,30.2,121000.0,20.2594,20.3131,20.2123,20.3064,121000.0
2008-10-13 11:40:00,30.21,30.26,30.2,30.24,153100.0,20.3131,20.3468,20.3064,20.3333,153100.0
2008-10-13 11:45:00,30.24,30.29,30.21,30.27,400000.0,20.3333,20.3669,20.3131,20.3535,400000.0
2008-10-13 11:50:00,30.28,30.29,30.2,30.21,201700.0,20.3602,20.3669,20.3064,20.3131,201700.0
2008-10-13 11:55:00,30.21,30.33,30.2,30.32,218200.0,20.3131,20.3938,20.3064,20.3871,218200.0
2008-10-13 12:00:00,30.32,30.34,30.23,30.24,291300.0,20.3871,20.4006,20.3266,20.3333,291300.0
2008-10-13 12:05:00,30.24,30.36,30.22,30.34,139800.0,20.3333,20.414,20.3199,20.4006,139800.0
2008-10-13 12:10:00,30.35,30.54,30.34,30.54,172700.0,20.4073,20.535,20.4006,20.535,172700.0
2008-10-13 12:15:00,30.53,30.61,30.5,30.61,235100.0,20.5283,20.5821,20.5081,20.5821,235100.0
2008-10-13 12:20:00,30.61,30.62,30.51,30.52,149800.0,20.5821,20.5888,20.5149,20.5216,149800.0
2008-10-13 12:25:00,30.52,30.69,30.52,30.65,177000.0,20.5216,20.6359,20.5216,20.609,177000.0
2008-10-13 12:30:00,30.65,30.65,30.62,30.63,130800.0,20.609,20.609,20.5888,20.5956,130800.0
2008-10-13 12:35:00,30.63,30.66,30.61,30.63,180500.0,20.5956,20.6157,20.5821,20.5956,180500.0
2008-10-13 12:40:00,30.62,30.76,30.62,30.75,235800.0,20.5888,20.683,20.5888,20.6762,235800.0
2008-10-13 12:45:00,30.75,30.9,30.75,30.88,216000.0,20.6762,20.7771,20.6762,20.7637,216000.0
2008-10-13 12:50:00,30.89,30.93,30.8,30.83,387500.0,20.7704,20.7973,20.7099,20.73,387500.0
2008-10-13 12:55:00,30.83,30.83,30.7,30.73,375700.0,20.73,20.73,20.6426,20.6628,375700.0
2008-10-13 13:00:00,30.73,30.88,30.72,30.84,180300.0,20.6628,20.7637,20.6561,20.7368,180300.0
2008-10-13 13:05:00,30.84,31.0,30.81,30.96,270700.0,20.7368,20.8443,20.7166,20.8174,270700.0
2008-10-13 13:10:00,30.96,31.0,30.89,31.0,339400.0,20.8174,20.8443,20.7704,20.8443,339400.0
2008-10-13 13:15:00,31.0,31.07,30.99,31.06,273700.0,20.8443,20.8914,20.8376,20.8847,273700.0
2008-10-13 13:20:00,31.06,31.09,31.0,31.09,418700.0,20.8847,20.9049,20.8443,20.9049,418700.0
2008-10-13 13:25:00,31.08,31.2,31.07,31.19,373600.0,20.8981,20.9788,20.8914,20.9721,373600.0
2008-10-13 13:30:00,31.19,31.3,31.18,31.28,325900.0,20.9721,21.0461,20.9654,21.0326,325900.0
2008-10-13 13:35:00,31.28,31.29,31.1,31.12,329700.0,21.0326,21.0393,20.9116,20.925,329700.0
2008-10-13 13:40:00,31.12,31.12,30.93,30.96,479900.0,20.925,20.925,20.7973,20.8174,479900.0
2008-10-13 13:45:00,30.97,31.03,30.88,30.97,309200.0,20.8242,20.8645,20.7637,20.8242,309200.0
2008-10-13 13:50:00,30.97,30.98,30.84,30.84,275400.0,20.8242,20.8309,20.7368,20.7368,275400.0
2008-10-13 13:55:00,30.84,30.94,30.77,30.87,386800.0,20.7368,20.804,20.6897,20.7569,386800.0
2008-10-13 14:00:00,30.87,30.98,30.83,30.97,346700.0,20.7569,20.8309,20.73,20.8242,346700.0
2008-10-13 14:05:00,30.97,30.98,30.88,30.88,443000.0,20.8242,20.8309,20.7637,20.7637,443000.0
2008-10-13 14:10:00,30.88,30.98,30.83,30.92,351600.0,20.7637,20.8309,20.73,20.7906,351600.0
2008-10-13 14:15:00,30.92,31.01,30.9,30.99,376100.0,20.7906,20.8511,20.7771,20.8376,376100.0
2008-10-13 14:20:00,31.0,31.01,30.89,30.89,444200.0,20.8443,20.8511,20.7704,20.7704,444200.0
2008-10-13 14:25:00,30.9,30.93,30.75,30.77,333800.0,20.7771,20.7973,20.6762,20.6897,333800.0
2008-10-13 14:30:00,30.77,30.83,30.74,30.82,416600.0,20.6897,20.73,20.6695,20.7233,416600.0
2008-10-13 14:35:00,30.83,30.98,30.78,30.95,417500.0,20.73,20.8309,20.6964,20.8107,417500.0
2008-10-13 14:40:00,30.95,31.1,30.94,31.08,404700.0,20.8107,20.9116,20.804,20.8981,404700.0
2008-10-13 14:45:00,31.09,31.2,30.93,31.2,433000.0,20.9049,20.9788,20.7973,20.9788,433000.0
2008-10-13 14:50:00,31.19,31.23,31.09,31.14,382000.0,20.9721,20.999,20.9049,20.9385,382000.0
2008-10-13 14:55:00,31.14,31.41,31.14,31.38,461200.0,20.9385,21.12,20.9385,21.0999,461200.0
2008-10-13 15:00:00,31.39,31.5,31.37,31.49,701400.0,21.1066,21.1805,21.0931,21.1738,701400.0
2008-10-13 15:05:00,31.5,31.63,31.43,31.56,774900.0,21.1805,21.268,21.1335,21.2209,774900.0
2008-10-13 15:10:00,31.55,31.64,31.48,31.56,646200.0,21.2142,21.2747,21.1671,21.2209,646200.0
2008-10-13 15:15:00,31.56,31.59,31.46,31.57,371800.0,21.2209,21.2411,21.1536,21.2276,371800.0
2008-10-13 15:20:00,31.58,31.77,31.56,31.76,570900.0,21.2343,21.3621,21.2209,21.3554,570900.0
2008-10-13 15:25:00,31.76,31.79,31.62,31.63,607700.0,21.3554,21.3755,21.2612,21.268,607700.0
2008-10-13 15:30:00,31.63,31.72,31.47,31.71,796000.0,21.268,21.3285,21.1604,21.3217,796000.0
2008-10-13 15:35:00,31.71,31.89,31.65,31.86,683500.0,21.3217,21.4428,21.2814,21.4226,683500.0
2008-10-13 15:40:00,31.86,31.89,31.67,31.75,715200.0,21.4226,21.4428,21.2949,21.3486,715200.0
2008-10-13 15:45:00,31.75,31.99,31.75,31.95,839800.0,21.3486,21.51,21.3486,21.4831,839800.0
2008-10-13 15:50:00,31.95,32.17,31.91,32.08,1812800.0,21.4831,21.631,21.4562,21.5705,1812800.0
2008-10-13 15:55:00,32.08,33.11,32.06,33.11,4140000.0,21.5705,22.2631,21.5571,22.2631,4140000.0
2008-10-13 16:00:00,33.01,33.63,32.52,32.91,6597200.0,22.1959,22.6128,21.8664,22.1286,6597200.0
2008-10-13 16:05:00,32.9,32.96,32.9,32.9,249600.0,22.1219,22.1622,22.1219,22.1219,249600.0
2008-10-13 16:10:00,32.91,33.01,32.8,32.92,22000.0,22.1286,22.1959,22.0547,22.1353,22000.0
2008-10-14 09:30:00,32.75,33.23,32.57,32.78,921600.0,22.021,22.3438,21.9,22.0412,921600.0
2008-10-14 09:35:00,32.78,32.93,32.28,32.32,746200.0,22.0412,22.1421,21.705,21.7319,746200.0
2008-10-14 09:40:00,32.32,32.37,32.07,32.24,667500.0,21.7319,21.7655,21.5638,21.6781,667500.0
2008-10-14 09:45:00,32.23,32.24,31.81,31.95,621700.0,21.6714,21.6781,21.389,21.4831,621700.0
2008-10-14 09:50:00,31.95,32.08,31.56,31.77,757100.0,21.4831,21.5705,21.2209,21.3621,757100.0
2008-10-14 09:55:00,31.77,31.9,31.52,31.53,999700.0,21.3621,21.4495,21.194,21.2007,999700.0
2008-10-14 10:00:00,31.52,32.09,31.5,31.88,925300.0,21.194,21.5773,21.1805,21.4361,925300.0
2008-10-14 10:05:00,31.88,32.04,31.49,31.6,930400.0,21.4361,21.5436,21.1738,21.2478,930400.0
2008-10-14 10:10:00,31.61,31.7,31.4,31.49,1073000.0,21.2545,21.315,21.1133,21.1738,1073000.0
2008-10-14 10:15:00,31.49,31.99,31.48,31.91,792500.0,21.1738,21.51,21.1671,21.4562,792500.0
2008-10-14 10:20:00,31.91,31.99,31.74,31.76,508200.0,21.4562,21.51,21.3419,21.3554,508200.0
2008-10-14 10:25:00,31.76,31.91,31.58,31.88,503800.0,21.3554,21.4562,21.2343,21.4361,503800.0
2008-10-14 10:30:00,31.88,31.96,31.6,31.63,624700.0,21.4361,21.4898,21.2478,21.268,624700.0
2008-10-14 10:35:00,31.63,31.68,31.45,31.49,585100.0,21.268,21.3016,21.1469,21.1738,585100.0
2008-10-14 10:40:00,31.49,31.57,30.88,30.88,735100.0,21.1738,21.2276,20.7637,20.7637,735100.0
2008-10-14 10:45:00,30.89,31.05,30.79,30.88,726000.0,20.7704,20.878,20.7031,20.7637,726000.0
2008-10-14 10:50:00,30.88,31.09,30.88,31.06,634100.0,20.7637,20.9049,20.7637,20.8847,634100.0
2008-10-14 10:55:00,31.06,31.31,31.06,31.26,291100.0,20.8847,21.0528,20.8847,21.0192,291100.0
2008-10-14 11:00:00,31.26,31.29,31.1,31.1,395900.0,21.0192,21.0393,20.9116,20.9116,395900.0
2008-10-14 11:05:00,31.11,31.18,30.92,31.04,343200.0,20.9183,20.9654,20.7906,20.8712,343200.0
2008-10-14 11:10:00,31.02,31.04,30.78,30.86,244000.0,20.8578,20.8712,20.6964,20.7502,244000.0
2008-10-14 11:15:00,30.86,31.1,30.84,31.06,267500.0,20.7502,20.9116,20.7368,20.8847,267500.0
2008-10-14 11:20:00,31.06,31.11,30.93,31.09,191500.0,20.8847,20.9183,20.7973,20.9049,191500.0
2008-10-14 11:25:00,31.11,31.52,31.07,31.44,345100.0,20.9183,21.194,20.8914,21.1402,345100.0
2008-10-14 11:30:00,31.44,31.65,31.39,31.5,237800.0,21.1402,21.2814,21.1066,21.1805,237800.0
2008-10-14 11:35:00,31.5,31.54,31.32,31.49,277300.0,21.1805,21.2074,21.0595,21.1738,277300.0
2008-10-14 11:40:00,31.5,31.64,31.45,31.57,339900.0,21.1805,21.2747,21.1469,21.2276,339900.0
2008-10-14 11:45:00,31.56,31.85,31.53,31.8,270400.0,21.2209,21.4159,21.2007,21.3823,270400.0
2008-10-14 11:50:00,31.79,31.81,31.54,31.54,202500.0,21.3755,21.389,21.2074,21.2074,202500.0
2008-10-14 11:55:00,31.54,31.73,31.54,31.62,189000.0,21.2074,21.3352,21.2074,21.2612,189000.0
2008-10-14 12:00:00,31.62,31.62,31.34,31.34,534300.0,21.2612,21.2612,21.073,21.073,534300.0
2008-10-14 12:05:00,31.32,31.6,31.32,31.51,233700.0,21.0595,21.2478,21.0595,21.1873,233700.0
2008-10-14 12:10:00,31.51,31.71,31.5,31.56,207400.0,21.1873,21.3217,21.1805,21.2209,207400.0
2008-10-14 12:15:00,31.55,31.73,31.44,31.7,252900.0,21.2142,21.3352,21.1402,21.315,252900.0
2008-10-14 12:20:00,31.69,31.71,31.59,31.61,128600.0,21.3083,21.3217,21.2411,21.2545,128600.0
2008-10-14 12:25:00,31.61,31.74,31.59,31.73,279300.0,21.2545,21.3419,21.2411,21.3352,279300.0
2008-10-14 12:30:00,31.72,31.75,31.63,31.67,207300.0,21.3285,21.3486,21.268,21.2949,207300.0
2008-10-14 12:35:00,31.69,31.84,31.67,31.81,253800.0,21.3083,21.4092,21.2949,21.389,253800.0
2008-10-14 12:40:00,31.81,31.86,31.77,31.8,130400.0,21.389,21.4226,21.3621,21.3823,130400.0
2008-10-14 12:45:00,31.8,31.84,31.77,31.84,150100.0,21.3823,21.4092,21.3621,21.4092,150100.0
2008-10-14 12:50:00,31.84,31.88,31.64,31.7,151000.0,21.4092,21.4361,21.2747,21.315,151000.0
2008-10-14 12:55:00,31.69,31.79,31.64,31.68,217200.0,21.3083,21.3755,21.2747,21.3016,217200.0
2008-10-14 13:00:00,31.68,31.72,31.6,31.67,210800.0,21.3016,21.3285,21.2478,21.2949,210800.0
2008-10-14 13:05:00,31.67,31.81,31.65,31.76,197400.0,21.2949,21.389,21.2814,21.3554,197400.0
2008-10-14 13:10:00,31.75,31.81,31.63,31.79,226000.0,21.3486,21.389,21.268,21.3755,226000.0
2008-10-14 13:15:00,31.78,31.8,31.57,31.66,167400.0,21.3688,21.3823,21.2276,21.2881,167400.0
2008-10-14 13:20:00,31.68,31.71,31.55,31.55,144100.0,21.3016,21.3217,21.2142,21.2142,144100.0
2008-10-14 13:25:00,31.55,31.67,31.53,31.61,122800.0,21.2142,21.2949,21.2007,21.2545,122800.0
2008-10-14 13:30:00,31.61,31.89,31.59,31.8,322900.0,21.2545,21.4428,21.2411,21.3823,322900.0
2008-10-14 13:35:00,31.8,31.84,31.52,31.52,124200.0,21.3823,21.4092,21.194,21.194,124200.0
2008-10-14 13:40:00,31.52,31.57,31.4,31.49,272800.0,21.194,21.2276,21.1133,21.1738,272800.0
2008-10-14 13:45:00,31.5,31.67,31.48,31.55,273200.0,21.1805,21.2949,21.1671,21.2142,273200.0
2008-10-14 13:50:00,31.55,31.58,31.35,31.35,278500.0,21.2142,21.2343,21.0797,21.0797,278500.0
2008-10-14 13:55:00,31.35,31.4,31.23,31.3,304500.0,21.0797,21.1133,20.999,21.0461,304500.0
2008-10-14 14:00:00,31.28,31.46,31.22,31.23,318700.0,21.0326,21.1536,20.9923,20.999,318700.0
2008-10-14 14:05:00,31.22,31.28,31.08,31.11,304100.0,20.9923,21.0326,20.8981,20.9183,304100.0
2008-10-14 14:10:00,31.13,31.15,30.9,31.04,355800.0,20.9318,20.9452,20.7771,20.8712,355800.0
2008-10-14 14:15:00,31.04,31.16,30.72,30.76,461100.0,20.8712,20.9519,20.6561,20.683,461100.0
2008-10-14 14:20:00,30.79,30.91,30.69,30.84,457300.0,20.7031,20.7838,20.6359,20.7368,457300.0
2008-10-14 14:25:00,30.85,31.04,30.76,31.03,357300.0,20.7435,20.8712,20.683,20.8645,357300.0
2008-10-14 14:30:00,31.05,31.1,30.71,30.73,531200.0,20.878,20.9116,20.6493,20.6628,531200.0
2008-10-14 14:35:00,30.73,30.95,30.72,30.88,331800.0,20.6628,20.8107,20.6561,20.7637,331800.0
2008-10-14 14:40:00,30.88,30.91,30.57,30.58,346700.0,20.7637,20.7838,20.5552,20.5619,346700.0
2008-10-14 14:45:00,30.58,30.68,30.48,30.5,633900.0,20.5619,20.6292,20.4947,20.5081,633900.0
2008-10-14 14:50:00,30.5,30.7,30.42,30.65,404600.0,20.5081,20.6426,20.4544,20.609,404600.0
2008-10-14 14:55:00,30.65,30.68,30.42,30.57,425600.0,20.609,20.6292,20.4544,20.5552,425600.0
2008-10-14 15:00:00,30.57,30.88,30.49,30.78,460800.0,20.5552,20.7637,20.5014,20.6964,460800.0
2008-10-14 15:05:00,30.79,30.98,30.68,30.97,420800.0,20.7031,20.8309,20.6292,20.8242,420800.0
2008-10-14 15:10:00,30.96,31.22,30.96,31.15,504500.0,20.8174,20.9923,20.8174,20.9452,504500.0
2008-10-14 15:15:00,31.15,31.19,30.92,30.99,430200.0,20.9452,20.9721,20.7906,20.8376,430200.0
2008-10-14 15:20:00,31.01,31.18,30.82,30.84,555700.0,20.8511,20.9654,20.7233,20.7368,555700.0
2008-10-14 15:25:00,30.84,31.3,30.83,31.29,470300.0,20.7368,21.0461,20.73,21.0393,470300.0
2008-10-14 15:30:00,31.29,31.6,31.28,31.45,903600.0,21.0393,21.2478,21.0326,21.1469,903600.0
2008-10-14 15:35:00,31.44,31.56,31.1,31.18,663400.0,21.1402,21.2209,20.9116,20.9654,663400.0
2008-10-14 15:40:00,31.17,31.58,31.16,31.52,1169200.0,20.9587,21.2343,20.9519,21.194,1169200.0
2008-10-14 15:45:00,31.53,31.72,31.43,31.51,1027500.0,21.2007,21.3285,21.1335,21.1873,1027500.0
2008-10-14 15:50:00,31.51,31.51,31.31,31.4,1240500.0,21.1873,21.1873,21.0528,21.1133,1240500.0
2008-10-14 15:55:00,31.4,31.56,31.16,31.4,3047900.0,21.1133,21.2209,20.9519,21.1133,3047900.0
2008-10-14 16:00:00,31.4,31.7,31.23,31.7,4404200.0,21.1133,21.315,20.999,21.315,4404200.0
2008-10-14 16:05:00,31.47,31.75,31.42,31.49,85200.0,21.1604,21.3486,21.1268,21.1738,85200.0
2008-10-14 16:10:00,31.45,31.45,31.15,31.15,77100.0,21.1469,21.1469,20.9452,20.9452,77100.0
2008-10-15 09:30:00,29.54,29.69,29.09,29.22,480600.0,19.8626,19.9635,19.5601,19.6475,480600.0
2008-10-15 09:35:00,29.25,29.52,29.16,29.29,643400.0,19.6676,19.8492,19.6071,19.6945,643400.0
2008-10-15 09:40:00,29.26,29.37,29.15,29.37,472600.0,19.6744,19.7483,19.6004,19.7483,472600.0
2008-10-15 09:45:00,29.37,29.37,29.16,29.24,632400.0,19.7483,19.7483,19.6071,19.6609,632400.0
2008-10-15 09:50:00,29.25,29.36,29.08,29.14,527500.0,19.6676,19.7416,19.5533,19.5937,527500.0
2008-10-15 09:55:00,29.15,29.44,29.13,29.33,499400.0,19.6004,19.7954,19.587,19.7214,499400.0
2008-10-15 10:00:00,29.33,29.33,29.09,29.18,515700.0,19.7214,19.7214,19.5601,19.6206,515700.0
2008-10-15 10:05:00,29.18,29.18,28.83,28.91,425000.0,19.6206,19.6206,19.3852,19.439,425000.0
2008-10-15 10:10:00,28.9,29.0,28.82,28.98,327800.0,19.4323,19.4995,19.3785,19.4861,327800.0
2008-10-15 10:15:00,28.97,28.99,28.77,28.77,273100.0,19.4794,19.4928,19.3449,19.3449,273100.0
2008-10-15 10:20:00,28.78,28.94,28.73,28.92,261900.0,19.3516,19.4592,19.318,19.4458,261900.0
2008-10-15 10:25:00,28.93,29.0,28.85,28.92,291700.0,19.4525,19.4995,19.3987,19.4458,291700.0
2008-10-15 10:30:00,28.9,29.17,28.86,29.07,354400.0,19.4323,19.6139,19.4054,19.5466,354400.0
2008-10-15 10:35:00,29.08,29.23,29.04,29.05,276400.0,19.5533,19.6542,19.5264,19.5332,276400.0
2008-10-15 10:40:00,29.06,29.13,28.6,28.62,239400.0,19.5399,19.587,19.2306,19.244,239400.0
2008-10-15 10:45:00,28.62,28.78,28.6,28.69,243800.0,19.244,19.3516,19.2306,19.2911,243800.0
2008-10-15 10:50:00,28.67,28.71,28.57,28.64,209100.0,19.2777,19.3046,19.2104,19.2575,209100.0
2008-10-15 10:55:00,28.64,28.65,28.48,28.49,166300.0,19.2575,19.2642,19.1499,19.1566,166300.0
2008-10-15 11:00:00,28.5,28.54,28.41,28.48,134500.0,19.1633,19.1902,19.1028,19.1499,134500.0
2008-10-15 11:05:00,28.47,28.57,28.36,28.56,282100.0,19.1432,19.2104,19.0692,19.2037,282100.0
2008-10-15 11:10:00,28.56,28.63,28.52,28.59,137700.0,19.2037,19.2508,19.1768,19.2239,137700.0
2008-10-15 11:15:00,28.6,28.73,28.59,28.66,157400.0,19.2306,19.318,19.2239,19.2709,157400.0
2008-10-15 11:20:00,28.66,28.68,28.4,28.48,280400.0,19.2709,19.2844,19.0961,19.1499,280400.0
2008-10-15 11:25:00,28.47,28.58,28.44,28.54,235200.0,19.1432,19.2171,19.123,19.1902,235200.0
2008-10-15 11:30:00,28.55,28.68,28.47,28.57,175700.0,19.197,19.2844,19.1432,19.2104,175700.0
2008-10-15 11:35:00,28.57,28.72,28.53,28.68,273600.0,19.2104,19.3113,19.1835,19.2844,273600.0
2008-10-15 11:40:00,28.68,28.83,28.67,28.75,334200.0,19.2844,19.3852,19.2777,19.3314,334200.0
2008-10-15 11:45:00,28.75,28.77,28.55,28.62,209900.0,19.3314,19.3449,19.197,19.244,209900.0
2008-10-15 11:50:00,28.64,28.66,28.5,28.66,159200.0,19.2575,19.2709,19.1633,19.2709,159200.0
2008-10-15 11:55:00,28.66,28.77,28.6,28.63,185600.0,19.2709,19.3449,19.2306,19.2508,185600.0
2008-10-15 12:00:00,28.62,28.77,28.61,28.7,147900.0,19.244,19.3449,19.2373,19.2978,147900.0
2008-10-15 12:05:00,28.7,28.73,28.64,28.7,119700.0,19.2978,19.318,19.2575,19.2978,119700.0
2008-10-15 12:10:00,28.7,28.75,28.63,28.71,77700.0,19.2978,19.3314,19.2508,19.3046,77700.0
2008-10-15 12:15:00,28.71,28.71,28.49,28.53,188800.0,19.3046,19.3046,19.1566,19.1835,188800.0
2008-10-15 12:20:00,28.52,28.62,28.34,28.4,141300.0,19.1768,19.244,19.0558,19.0961,141300.0
2008-10-15 12:25:00,28.41,28.57,28.38,28.49,358200.0,19.1028,19.2104,19.0827,19.1566,358200.0
2008-10-15 12:30:00,28.5,28.65,28.49,28.63,148700.0,19.1633,19.2642,19.1566,19.2508,148700.0
2008-10-15 12:35:00,28.63,28.7,28.57,28.7,257000.0,19.2508,19.2978,19.2104,19.2978,257000.0
2008-10-15 12:40:00,28.7,28.81,28.61,28.62,166900.0,19.2978,19.3718,19.2373,19.244,166900.0
2008-10-15 12:45:00,28.62,28.79,28.59,28.75,248000.0,19.244,19.3583,19.2239,19.3314,248000.0
2008-10-15 12:50:00,28.75,28.86,28.66,28.86,195700.0,19.3314,19.4054,19.2709,19.4054,195700.0
2008-10-15 12:55:00,28.86,28.89,28.73,28.73,180200.0,19.4054,19.4256,19.318,19.318,180200.0
2008-10-15 13:00:00,28.74,28.74,28.52,28.59,197900.0,19.3247,19.3247,19.1768,19.2239,197900.0
2008-10-15 13:05:00,28.57,28.61,28.53,28.6,136300.0,19.2104,19.2373,19.1835,19.2306,136300.0
2008-10-15 13:10:00,28.6,28.62,28.41,28.41,131300.0,19.2306,19.244,19.1028,19.1028,131300.0
2008-10-15 13:15:00,28.41,28.44,28.25,28.27,246300.0,19.1028,19.123,18.9952,19.0087,246300.0
2008-10-15 13:20:00,28.28,28.39,28.2,28.21,226400.0,19.0154,19.0894,18.9616,18.9684,226400.0
2008-10-15 13:25:00,28.22,28.4,28.2,28.33,422500.0,18.9751,19.0961,18.9616,19.049,422500.0
2008-10-15 13:30:00,28.33,28.37,28.01,28.03,239500.0,19.049,19.0759,18.8339,18.8473,239500.0
2008-10-15 13:35:00,28.03,28.12,27.96,28.08,428300.0,18.8473,18.9078,18.8003,18.8809,428300.0
2008-10-15 13:40:00,28.09,28.12,28.0,28.03,494500.0,18.8877,18.9078,18.8271,18.8473,494500.0
2008-10-15 13:45:00,28.02,28.2,27.99,28.16,339300.0,18.8406,18.9616,18.8204,18.9347,339300.0
2008-10-15 13:50:00,28.15,28.19,28.03,28.07,258500.0,18.928,18.9549,18.8473,18.8742,258500.0
2008-10-15 13:55:00,28.05,28.07,27.87,27.94,460000.0,18.8608,18.8742,18.7397,18.7868,460000.0
2008-10-15 14:00:00,27.94,28.06,27.86,27.89,661500.0,18.7868,18.8675,18.733,18.7532,661500.0
2008-10-15 14:05:00,27.9,28.04,27.89,27.98,426700.0,18.7599,18.854,18.7532,18.8137,426700.0
2008-10-15 14:10:00,27.99,27.99,27.85,27.87,454200.0,18.8204,18.8204,18.7263,18.7397,454200.0
2008-10-15 14:15:00,27.86,27.89,27.72,27.77,259000.0,18.733,18.7532,18.6389,18.6725,259000.0
2008-10-15 14:20:00,27.77,28.07,27.77,28.02,564200.0,18.6725,18.8742,18.6725,18.8406,564200.0
2008-10-15 14:25:00,28.02,28.15,28.0,28.12,411300.0,18.8406,18.928,18.8271,18.9078,411300.0
2008-10-15 14:30:00,28.12,28.18,28.02,28.12,245500.0,18.9078,18.9482,18.8406,18.9078,245500.0
2008-10-15 14:35:00,28.11,28.11,27.92,27.95,212400.0,18.9011,18.9011,18.7734,18.7935,212400.0
2008-10-15 14:40:00,27.96,28.4,27.96,28.29,341100.0,18.8003,19.0961,18.8003,19.0221,341100.0
2008-10-15 14:45:00,28.28,28.42,28.24,28.42,241500.0,19.0154,19.1096,18.9885,19.1096,241500.0
2008-10-15 14:50:00,28.42,28.44,28.25,28.31,301800.0,19.1096,19.123,18.9952,19.0356,301800.0
2008-10-15 14:55:00,28.32,28.41,28.09,28.11,329400.0,19.0423,19.1028,18.8877,18.9011,329400.0
2008-10-15 15:00:00,28.12,28.26,27.96,28.22,503900.0,18.9078,19.002,18.8003,18.9751,503900.0
2008-10-15 15:05:00,28.22,28.54,28.22,28.53,556000.0,18.9751,19.1902,18.9751,19.1835,556000.0
2008-10-15 15:10:00,28.54,28.59,28.31,28.35,356000.0,19.1902,19.2239,19.0356,19.0625,356000.0
2008-10-15 15:15:00,28.34,28.49,28.12,28.23,505600.0,19.0558,19.1566,18.9078,18.9818,505600.0
2008-10-15 15:20:00,28.22,28.39,28.11,28.34,369900.0,18.9751,19.0894,18.9011,19.0558,369900.0
2008-10-15 15:25:00,28.34,28.35,28.01,28.09,405000.0,19.0558,19.0625,18.8339,18.8877,405000.0
2008-10-15 15:30:00,28.1,28.12,27.78,27.84,452700.0,18.8944,18.9078,18.6792,18.7196,452700.0
2008-10-15 15:35:00,27.85,28.03,27.79,27.83,510200.0,18.7263,18.8473,18.6859,18.7128,510200.0
2008-10-15 15:40:00,27.83,28.0,27.8,27.9,516000.0,18.7128,18.8271,18.6927,18.7599,516000.0
2008-10-15 15:45:00,27.9,27.97,27.6,27.63,1085000.0,18.7599,18.807,18.5582,18.5784,1085000.0
2008-10-15 15:50:00,27.63,27.66,27.25,27.26,1830700.0,18.5784,18.5985,18.3229,18.3296,1830700.0
2008-10-15 15:55:00,27.27,27.28,26.5,26.64,3643600.0,18.3363,18.343,17.8186,17.9127,3643600.0
2008-10-15 16:00:00,26.64,26.73,26.51,26.67,7912100.0,17.9127,17.9732,17.8253,17.9329,7912100.0
2008-10-15 16:05:00,26.64,26.64,26.47,26.5,137600.0,17.9127,17.9127,17.7984,17.8186,137600.0
2008-10-15 16:10:00,26.54,26.63,26.54,26.63,23700.0,17.8454,17.906,17.8454,17.906,23700.0
2008-10-16 09:30:00,27.55,27.98,27.13,27.29,634200.0,18.5246,18.8137,18.2422,18.3497,634200.0
2008-10-16 09:35:00,27.29,27.85,26.78,27.75,642900.0,18.3497,18.7263,18.0068,18.659,642900.0
2008-10-16 09:40:00,27.76,28.07,27.75,27.91,709100.0,18.6658,18.8742,18.659,18.7666,709100.0
2008-10-16 09:45:00,27.9,28.18,27.76,28.11,1029600.0,18.7599,18.9482,18.6658,18.9011,1029600.0
2008-10-16 09:50:00,28.11,28.27,27.87,27.96,600800.0,18.9011,19.0087,18.7397,18.8003,600800.0
2008-10-16 09:55:00,27.97,27.99,27.51,27.69,639600.0,18.807,18.8204,18.4977,18.6187,639600.0
2008-10-16 10:00:00,27.68,27.72,27.31,27.45,902000.0,18.612,18.6389,18.3632,18.4573,902000.0
2008-10-16 10:05:00,27.46,27.69,27.29,27.33,586000.0,18.4641,18.6187,18.3497,18.3766,586000.0
2008-10-16 10:10:00,27.33,27.35,26.78,26.83,791900.0,18.3766,18.3901,18.0068,18.0404,791900.0
2008-10-16 10:15:00,26.83,27.15,26.83,26.93,701300.0,18.0404,18.2556,18.0404,18.1077,701300.0
2008-10-16 10:20:00,26.91,27.29,26.91,26.99,743900.0,18.0942,18.3497,18.0942,18.148,743900.0
2008-10-16 10:25:00,27.0,27.11,26.76,26.78,779500.0,18.1548,18.2287,17.9934,18.0068,779500.0
2008-10-16 10:30:00,26.76,26.81,26.44,26.62,990500.0,17.9934,18.027,17.7782,17.8992,990500.0
2008-10-16 10:35:00,26.63,26.66,26.33,26.48,574500.0,17.906,17.9261,17.7042,17.8051,574500.0
2008-10-16 10:40:00,26.48,26.78,26.34,26.74,767600.0,17.8051,18.0068,17.711,17.9799,767600.0
2008-10-16 10:45:00,26.74,27.0,26.62,26.99,741600.0,17.9799,18.1548,17.8992,18.148,741600.0
2008-10-16 10:50:00,26.99,27.05,26.75,26.78,548400.0,18.148,18.1884,17.9867,18.0068,548400.0
2008-10-16 10:55:00,26.77,26.81,26.42,26.45,601900.0,18.0001,18.027,17.7648,17.7849,601900.0
2008-10-16 11:00:00,26.46,26.56,26.18,26.39,629700.0,17.7917,17.8589,17.6034,17.7446,629700.0
2008-10-16 11:05:00,26.38,26.41,26.13,26.14,439600.0,17.7379,17.758,17.5698,17.5765,439600.0
2008-10-16 11:10:00,26.15,26.27,26.01,26.09,470300.0,17.5832,17.6639,17.4891,17.5429,470300.0
2008-10-16 11:15:00,26.08,26.34,26.02,26.25,485000.0,17.5361,17.711,17.4958,17.6505,485000.0
2008-10-16 11:20:00,26.24,26.5,26.2,26.49,426000.0,17.6437,17.8186,17.6168,17.8118,426000.0
2008-10-16 11:25:00,26.49,26.56,26.21,26.22,591000.0,17.8118,17.8589,17.6236,17.6303,591000.0
2008-10-16 11:30:00,26.23,26.75,26.23,26.59,632900.0,17.637,17.9867,17.637,17.8791,632900.0
2008-10-16 11:35:00,26.6,26.8,26.57,26.61,508400.0,17.8858,18.0203,17.8656,17.8925,508400.0
2008-10-16 11:40:00,26.59,26.76,26.47,26.76,528000.0,17.8791,17.9934,17.7984,17.9934,528000.0
2008-10-16 11:45:00,26.76,26.97,26.67,26.78,864700.0,17.9934,18.1346,17.9329,18.0068,864700.0
2008-10-16 11:50:00,26.78,27.27,26.62,27.24,646200.0,18.0068,18.3363,17.8992,18.3161,646200.0
2008-10-16 11:55:00,27.24,27.37,27.06,27.21,1270300.0,18.3161,18.4035,18.1951,18.296,1270300.0
2008-10-16 12:00:00,27.21,27.21,26.93,27.01,775300.0,18.296,18.296,18.1077,18.1615,775300.0
2008-10-16 12:05:00,27.01,27.06,26.81,26.97,550300.0,18.1615,18.1951,18.027,18.1346,550300.0
2008-10-16 12:10:00,26.97,27.6,26.94,27.56,691700.0,18.1346,18.5582,18.1144,18.5313,691700.0
2008-10-16 12:15:00,27.56,27.7,27.36,27.45,489700.0,18.5313,18.6254,18.3968,18.4573,489700.0
2008-10-16 12:20:00,27.46,27.83,27.45,27.63,933400.0,18.4641,18.7128,18.4573,18.5784,933400.0
2008-10-16 12:25:00,27.65,27.73,27.26,27.26,495000.0,18.5918,18.6456,18.3296,18.3296,495000.0
2008-10-16 12:30:00,27.26,27.45,27.13,27.2,527500.0,18.3296,18.4573,18.2422,18.2892,527500.0
2008-10-16 12:35:00,27.2,27.45,27.17,27.4,536200.0,18.2892,18.4573,18.2691,18.4237,536200.0
2008-10-16 12:40:00,27.4,27.58,27.08,27.18,658000.0,18.4237,18.5447,18.2085,18.2758,658000.0
2008-10-16 12:45:00,27.19,27.4,27.06,27.21,464300.0,18.2825,18.4237,18.1951,18.296,464300.0
2008-10-16 12:50:00,27.21,27.31,27.01,27.31,648200.0,18.296,18.3632,18.1615,18.3632,648200.0
2008-10-16 12:55:00,27.3,27.36,26.98,27.05,566100.0,18.3565,18.3968,18.1413,18.1884,566100.0
2008-10-16 13:00:00,27.04,27.29,26.98,27.19,477900.0,18.1816,18.3497,18.1413,18.2825,477900.0
2008-10-16 13:05:00,27.19,27.25,27.03,27.09,665200.0,18.2825,18.3229,18.1749,18.2153,665200.0
2008-10-16 13:10:00,27.08,27.24,26.91,27.14,576100.0,18.2085,18.3161,18.0942,18.2489,576100.0
2008-10-16 13:15:00,27.15,27.34,27.13,27.13,207700.0,18.2556,18.3834,18.2422,18.2422,207700.0
2008-10-16 13:20:00,27.13,27.39,27.13,27.21,212700.0,18.2422,18.417,18.2422,18.296,212700.0
2008-10-16 13:25:00,27.2,27.28,27.08,27.16,111300.0,18.2892,18.343,18.2085,18.2623,111300.0
2008-10-16 13:30:00,27.15,27.26,27.03,27.12,109300.0,18.2556,18.3296,18.1749,18.2354,109300.0
2008-10-16 13:35:00,27.14,27.17,26.79,26.88,199100.0,18.2489,18.2691,18.0135,18.0741,199100.0
2008-10-16 13:40:00,26.88,27.03,26.86,26.96,162900.0,18.0741,18.1749,18.0606,18.1279,162900.0
2008-10-16 13:45:00,26.98,27.05,26.9,26.95,448700.0,18.1413,18.1884,18.0875,18.1211,448700.0
2008-10-16 13:50:00,26.95,27.09,26.88,27.03,181700.0,18.1211,18.2153,18.0741,18.1749,181700.0
2008-10-16 13:55:00,27.04,27.45,27.04,27.3,302500.0,18.1816,18.4573,18.1816,18.3565,302500.0
2008-10-16 14:00:00,27.3,27.37,27.22,27.23,225600.0,18.3565,18.4035,18.3027,18.3094,225600.0
2008-10-16 14:05:00,27.21,27.27,27.05,27.07,333100.0,18.296,18.3363,18.1884,18.2018,333100.0
2008-10-16 14:10:00,27.07,27.16,26.9,26.97,245600.0,18.2018,18.2623,18.0875,18.1346,245600.0
2008-10-16 14:15:00,26.98,27.13,26.94,26.99,233700.0,18.1413,18.2422,18.1144,18.148,233700.0
2008-10-16 14:20:00,26.98,27.09,26.94,26.96,173700.0,18.1413,18.2153,18.1144,18.1279,173700.0
2008-10-16 14:25:00,26.99,27.0,26.8,26.89,199800.0,18.148,18.1548,18.0203,18.0808,199800.0
2008-10-16 14:30:00,26.89,26.98,26.78,26.97,228400.0,18.0808,18.1413,18.0068,18.1346,228400.0
2008-10-16 14:35:00,26.95,27.11,26.91,27.11,194500.0,18.1211,18.2287,18.0942,18.2287,194500.0
2008-10-16 14:40:00,27.11,27.17,27.0,27.08,181000.0,18.2287,18.2691,18.1548,18.2085,181000.0
2008-10-16 14:45:00,27.07,27.54,27.05,27.52,396900.0,18.2018,18.5178,18.1884,18.5044,396900.0
2008-10-16 14:50:00,27.51,27.67,27.42,27.65,537500.0,18.4977,18.6053,18.4372,18.5918,537500.0
2008-10-16 14:55:00,27.61,27.7,27.38,27.49,428900.0,18.5649,18.6254,18.4103,18.4842,428900.0
2008-10-16 15:00:00,27.48,27.77,27.4,27.68,873500.0,18.4775,18.6725,18.4237,18.612,873500.0
2008-10-16 15:05:00,27.68,28.02,27.63,28.02,961000.0,18.612,18.8406,18.5784,18.8406,961000.0
2008-10-16 15:10:00,28.03,28.34,27.93,28.28,688600.0,18.8473,19.0558,18.7801,19.0154,688600.0
2008-10-16 15:15:00,28.29,28.34,28.07,28.1,741200.0,19.0221,19.0558,18.8742,18.8944,741200.0
2008-10-16 15:20:00,28.1,28.15,27.91,28.02,715700.0,18.8944,18.928,18.7666,18.8406,715700.0
2008-10-16 15:25:00,28.03,28.14,27.95,28.09,933400.0,18.8473,18.9213,18.7935,18.8877,933400.0
2008-10-16 15:30:00,28.08,28.28,27.95,27.97,709800.0,18.8809,19.0154,18.7935,18.807,709800.0
2008-10-16 15:35:00,27.97,28.18,27.82,28.15,723900.0,18.807,18.9482,18.7061,18.928,723900.0
2008-10-16 15:40:00,28.15,28.49,28.14,28.47,1163800.0,18.928,19.1566,18.9213,19.1432,1163800.0
2008-10-16 15:45:00,28.45,28.9,28.4,28.74,1199000.0,19.1297,19.4323,19.0961,19.3247,1199000.0
2008-10-16 15:50:00,28.74,28.74,28.38,28.63,1252700.0,19.3247,19.3247,19.0827,19.2508,1252700.0
2008-10-16 15:55:00,28.64,29.24,28.58,29.06,4032600.0,19.2575,19.6609,19.2171,19.5399,4032600.0
2008-10-16 16:00:00,29.05,29.42,28.73,28.9,7752200.0,19.5332,19.782,19.318,19.4323,7752200.0
2008-10-16 16:05:00,28.91,28.93,28.82,28.83,56200.0,19.439,19.4525,19.3785,19.3852,56200.0
2008-10-16 16:10:00,28.75,28.75,28.6,28.6,161500.0,19.3314,19.3314,19.2306,19.2306,161500.0
2008-10-17 09:30:00,26.66,26.99,26.6,26.94,574400.0,17.9261,18.148,17.8858,18.1144,574400.0
2008-10-17 09:35:00,26.92,27.16,26.83,26.9,657300.0,18.101,18.2623,18.0404,18.0875,657300.0
2008-10-17 09:40:00,26.91,27.36,26.88,27.36,704600.0,18.0942,18.3968,18.0741,18.3968,704600.0
2008-10-17 09:45:00,27.35,27.66,27.33,27.41,928100.0,18.3901,18.5985,18.3766,18.4304,928100.0
2008-10-17 09:50:00,27.43,27.67,27.41,27.55,644100.0,18.4439,18.6053,18.4304,18.5246,644100.0
2008-10-17 09:55:00,27.56,27.75,27.37,27.74,622200.0,18.5313,18.659,18.4035,18.6523,622200.0
2008-10-17 10:00:00,27.74,27.84,27.65,27.72,654100.0,18.6523,18.7196,18.5918,18.6389,654100.0
2008-10-17 10:05:00,27.72,27.82,27.54,27.58,461700.0,18.6389,18.7061,18.5178,18.5447,461700.0
2008-10-17 10:10:00,27.58,27.58,27.33,27.37,681200.0,18.5447,18.5447,18.3766,18.4035,681200.0
2008-10-17 10:15:00,27.37,27.6,27.37,27.59,293100.0,18.4035,18.5582,18.4035,18.5515,293100.0
2008-10-17 10:20:00,27.59,27.71,27.49,27.6,328000.0,18.5515,18.6322,18.4842,18.5582,328000.0
2008-10-17 10:25:00,27.6,27.7,27.45,27.67,358300.0,18.5582,18.6254,18.4573,18.6053,358300.0
2008-10-17 10:30:00,27.67,27.67,27.34,27.38,394200.0,18.6053,18.6053,18.3834,18.4103,394200.0
2008-10-17 10:35:00,27.38,27.61,27.38,27.53,423200.0,18.4103,18.5649,18.4103,18.5111,423200.0
2008-10-17 10:40:00,27.53,27.78,27.44,27.77,379300.0,18.5111,18.6792,18.4506,18.6725,379300.0
2008-10-17 10:45:00,27.77,28.05,27.76,28.03,786200.0,18.6725,18.8608,18.6658,18.8473,786200.0
2008-10-17 10:50:00,28.04,28.07,27.89,27.93,644300.0,18.854,18.8742,18.7532,18.7801,644300.0
2008-10-17 10:55:00,27.93,27.95,27.74,27.84,508100.0,18.7801,18.7935,18.6523,18.7196,508100.0
2008-10-17 11:00:00,27.85,27.92,27.76,27.87,327400.0,18.7263,18.7734,18.6658,18.7397,327400.0
2008-10-17 11:05:00,27.86,28.19,27.86,28.18,478900.0,18.733,18.9549,18.733,18.9482,478900.0
2008-10-17 11:10:00,28.17,28.18,27.94,28.02,427000.0,18.9415,18.9482,18.7868,18.8406,427000.0
2008-10-17 11:15:00,28.01,28.04,27.8,27.84,285000.0,18.8339,18.854,18.6927,18.7196,285000.0
2008-10-17 11:20:00,27.84,27.9,27.68,27.8,305500.0,18.7196,18.7599,18.612,18.6927,305500.0
2008-10-17 11:25:00,27.79,27.81,27.64,27.7,366200.0,18.6859,18.6994,18.5851,18.6254,366200.0
2008-10-17 11:30:00,27.7,27.82,27.68,27.81,186000.0,18.6254,18.7061,18.612,18.6994,186000.0
2008-10-17 11:35:00,27.8,27.82,27.62,27.67,258900.0,18.6927,18.7061,18.5716,18.6053,258900.0
2008-10-17 11:40:00,27.7,27.81,27.64,27.71,199400.0,18.6254,18.6994,18.5851,18.6322,199400.0
2008-10-17 11:45:00,27.73,27.78,27.64,27.77,175700.0,18.6456,18.6792,18.5851,18.6725,175700.0
2008-10-17 11:50:00,27.77,27.85,27.74,27.78,174000.0,18.6725,18.7263,18.6523,18.6792,174000.0
2008-10-17 11:55:00,27.78,27.81,27.73,27.77,137800.0,18.6792,18.6994,18.6456,18.6725,137800.0
2008-10-17 12:00:00,27.77,27.9,27.75,27.85,141600.0,18.6725,18.7599,18.659,18.7263,141600.0
2008-10-17 12:05:00,27.85,27.9,27.78,27.88,116500.0,18.7263,18.7599,18.6792,18.7465,116500.0
2008-10-17 12:10:00,27.88,28.0,27.86,27.95,144900.0,18.7465,18.8271,18.733,18.7935,144900.0
2008-10-17 12:15:00,27.94,28.02,27.9,28.02,130400.0,18.7868,18.8406,18.7599,18.8406,130400.0
2008-10-17 12:20:00,28.02,28.15,27.99,28.14,320200.0,18.8406,18.928,18.8204,18.9213,320200.0
2008-10-17 12:25:00,28.14,28.15,28.01,28.08,203200.0,18.9213,18.928,18.8339,18.8809,203200.0
2008-10-17 12:30:00,28.08,28.13,27.96,27.97,229800.0,18.8809,18.9146,18.8003,18.807,229800.0
2008-10-17 12:35:00,27.97,28.05,27.93,28.04,184400.0,18.807,18.8608,18.7801,18.854,184400.0
2008-10-17 12:40:00,28.03,28.29,28.03,28.18,345000.0,18.8473,19.0221,18.8473,18.9482,345000.0
2008-10-17 12:45:00,28.19,28.35,28.05,28.34,245300.0,18.9549,19.0625,18.8608,19.0558,245300.0
2008-10-17 12:50:00,28.34,28.63,28.28,28.6,360200.0,19.0558,19.2508,19.0154,19.2306,360200.0
2008-10-17 12:55:00,28.6,28.69,28.57,28.63,536200.0,19.2306,19.2911,19.2104,19.2508,536200.0
2008-10-17 13:00:00,28.63,28.76,28.6,28.72,534500.0,19.2508,19.3382,19.2306,19.3113,534500.0
2008-10-17 13:05:00,28.71,28.73,28.53,28.55,258500.0,19.3046,19.318,19.1835,19.197,258500.0
2008-10-17 13:10:00,28.55,28.65,28.45,28.63,251900.0,19.197,19.2642,19.1297,19.2508,251900.0
2008-10-17 13:15:00,28.64,28.65,28.49,28.64,491200.0,19.2575,19.2642,19.1566,19.2575,491200.0
2008-10-17 13:20:00,28.65,28.87,28.64,28.86,441600.0,19.2642,19.4121,19.2575,19.4054,441600.0
2008-10-17 13:25:00,28.85,28.87,28.75,28.85,529800.0,19.3987,19.4121,19.3314,19.3987,529800.0
2008-10-17 13:30:00,28.84,29.22,28.84,29.2,840500.0,19.392,19.6475,19.392,19.634,840500.0
2008-10-17 13:35:00,29.2,29.35,29.17,29.29,471600.0,19.634,19.7349,19.6139,19.6945,471600.0
2008-10-17 13:40:00,29.26,29.33,28.91,28.91,536200.0,19.6744,19.7214,19.439,19.439,536200.0
2008-10-17 13:45:00,28.92,28.96,28.78,28.88,251500.0,19.4458,19.4727,19.3516,19.4189,251500.0
2008-10-17 13:50:00,28.87,28.9,28.62,28.68,619200.0,19.4121,19.4323,19.244,19.2844,619200.0
2008-10-17 13:55:00,28.66,28.77,28.62,28.73,322800.0,19.2709,19.3449,19.244,19.318,322800.0
2008-10-17 14:00:00,28.73,29.01,28.73,28.83,563700.0,19.318,19.5063,19.318,19.3852,563700.0
2008-10-17 14:05:00,28.84,28.89,28.57,28.59,456000.0,19.392,19.4256,19.2104,19.2239,456000.0
2008-10-17 14:10:00,28.59,28.67,28.43,28.46,489300.0,19.2239,19.2777,19.1163,19.1365,489300.0
2008-10-17 14:15:00,28.46,28.54,28.41,28.43,226100.0,19.1365,19.1902,19.1028,19.1163,226100.0
2008-10-17 14:20:00,28.44,28.44,28.16,28.19,383500.0,19.123,19.123,18.9347,18.9549,383500.0
2008-10-17 14:25:00,28.2,28.27,28.16,28.25,299300.0,18.9616,19.0087,18.9347,18.9952,299300.0
2008-10-17 14:30:00,28.25,28.52,28.24,28.43,419000.0,18.9952,19.1768,18.9885,19.1163,419000.0
2008-10-17 14:35:00,28.42,28.53,28.14,28.14,434800.0,19.1096,19.1835,18.9213,18.9213,434800.0
2008-10-17 14:40:00,28.14,28.15,27.93,28.07,957100.0,18.9213,18.928,18.7801,18.8742,957100.0
2008-10-17 14:45:00,28.07,28.3,27.95,28.22,362400.0,18.8742,19.0289,18.7935,18.9751,362400.0
2008-10-17 14:50:00,28.23,28.35,28.06,28.12,462800.0,18.9818,19.0625,18.8675,18.9078,462800.0
2008-10-17 14:55:00,28.12,28.27,28.06,28.21,268200.0,18.9078,19.0087,18.8675,18.9684,268200.0
2008-10-17 15:00:00,28.22,28.5,28.17,28.36,433700.0,18.9751,19.1633,18.9415,19.0692,433700.0
2008-10-17 15:05:00,28.35,28.48,28.27,28.3,362200.0,19.0625,19.1499,19.0087,19.0289,362200.0
2008-10-17 15:10:00,28.3,28.3,27.97,28.13,538000.0,19.0289,19.0289,18.807,18.9146,538000.0
2008-10-17 15:15:00,28.13,28.18,27.92,27.93,419400.0,18.9146,18.9482,18.7734,18.7801,419400.0
2008-10-17 15:20:00,27.92,27.93,27.59,27.84,748000.0,18.7734,18.7801,18.5515,18.7196,748000.0
2008-10-17 15:25:00,27.83,28.0,27.76,27.86,576200.0,18.7128,18.8271,18.6658,18.733,576200.0
2008-10-17 15:30:00,27.87,28.05,27.77,27.83,632400.0,18.7397,18.8608,18.6725,18.7128,632400.0
2008-10-17 15:35:00,27.83,27.95,27.49,27.67,600500.0,18.7128,18.7935,18.4842,18.6053,600500.0
2008-10-17 15:40:00,27.67,27.96,27.62,27.93,525700.0,18.6053,18.8003,18.5716,18.7801,525700.0
2008-10-17 15:45:00,27.92,27.92,27.58,27.58,506800.0,18.7734,18.7734,18.5447,18.5447,506800.0
2008-10-17 15:50:00,27.58,27.72,27.42,27.53,960800.0,18.5447,18.6389,18.4372,18.5111,960800.0
2008-10-17 15:55:00,27.53,27.55,27.34,27.42,1676600.0,18.5111,18.5246,18.3834,18.4372,1676600.0
2008-10-17 16:00:00,27.37,27.6,27.37,27.45,1953100.0,18.4035,18.5582,18.4035,18.4573,1953100.0
2008-10-17 16:05:00,27.54,27.54,27.37,27.37,5600.0,18.5178,18.5178,18.4035,18.4035,5600.0
2008-10-17 16:10:00,27.38,27.48,27.25,27.28,124900.0,18.4103,18.4775,18.3229,18.343,124900.0
2008-10-20 09:30:00,28.07,28.15,27.95,28.14,325400.0,18.8742,18.928,18.7935,18.9213,325400.0
2008-10-20 09:35:00,28.14,28.3,28.05,28.16,758100.0,18.9213,19.0289,18.8608,18.9347,758100.0
2008-10-20 09:40:00,28.2,28.25,27.98,27.99,613500.0,18.9616,18.9952,18.8137,18.8204,613500.0
2008-10-20 09:45:00,28.0,28.15,27.95,28.12,482800.0,18.8271,18.928,18.7935,18.9078,482800.0
2008-10-20 09:50:00,28.12,28.29,28.12,28.26,573000.0,18.9078,19.0221,18.9078,19.002,573000.0
2008-10-20 09:55:00,28.25,28.37,28.18,28.34,476500.0,18.9952,19.0759,18.9482,19.0558,476500.0
2008-10-20 10:00:00,28.35,28.56,28.35,28.37,493100.0,19.0625,19.2037,19.0625,19.0759,493100.0
2008-10-20 10:05:00,28.36,28.46,28.3,28.35,679800.0,19.0692,19.1365,19.0289,19.0625,679800.0
2008-10-20 10:10:00,28.34,28.43,28.06,28.15,483900.0,19.0558,19.1163,18.8675,18.928,483900.0
2008-10-20 10:15:00,28.15,28.3,28.1,28.24,261200.0,18.928,19.0289,18.8944,18.9885,261200.0
2008-10-20 10:20:00,28.23,28.29,28.06,28.06,382300.0,18.9818,19.0221,18.8675,18.8675,382300.0
2008-10-20 10:25:00,28.05,28.14,28.04,28.1,220400.0,18.8608,18.9213,18.854,18.8944,220400.0
2008-10-20 10:30:00,28.1,28.31,28.08,28.25,410500.0,18.8944,19.0356,18.8809,18.9952,410500.0
2008-10-20 10:35:00,28.26,28.32,28.16,28.25,264600.0,19.002,19.0423,18.9347,18.9952,264600.0
2008-10-20 10:40:00,28.25,28.28,28.15,28.23,359600.0,18.9952,19.0154,18.928,18.9818,359600.0
2008-10-20 10:45:00,28.22,28.28,28.19,28.26,305800.0,18.9751,19.0154,18.9549,19.002,305800.0
2008-10-20 10:50:00,28.28,28.3,27.98,28.05,281900.0,19.0154,19.0289,18.8137,18.8608,281900.0
2008-10-20 10:55:00,28.04,28.12,27.98,28.08,331300.0,18.854,18.9078,18.8137,18.8809,331300.0
2008-10-20 11:00:00,28.08,28.11,27.98,27.99,268400.0,18.8809,18.9011,18.8137,18.8204,268400.0
2008-10-20 11:05:00,27.99,28.05,27.9,27.9,206900.0,18.8204,18.8608,18.7599,18.7599,206900.0
2008-10-20 11:10:00,27.9,27.9,27.7,27.85,476900.0,18.7599,18.7599,18.6254,18.7263,476900.0
2008-10-20 11:15:00,27.84,27.99,27.8,27.95,299000.0,18.7196,18.8204,18.6927,18.7935,299000.0
2008-10-20 11:20:00,27.97,28.07,27.91,28.05,413400.0,18.807,18.8742,18.7666,18.8608,413400.0
2008-10-20 11:25:00,28.04,28.07,27.9,28.07,209500.0,18.854,18.8742,18.7599,18.8742,209500.0
2008-10-20 11:30:00,28.07,28.18,28.02,28.15,408700.0,18.8742,18.9482,18.8406,18.928,408700.0
2008-10-20 11:35:00,28.14,28.22,28.12,28.19,343700.0,18.9213,18.9751,18.9078,18.9549,343700.0
2008-10-20 11:40:00,28.19,28.3,28.12,28.3,284900.0,18.9549,19.0289,18.9078,19.0289,284900.0
2008-10-20 11:45:00,28.3,28.4,28.3,28.35,177800.0,19.0289,19.0961,19.0289,19.0625,177800.0
2008-10-20 11:50:00,28.34,28.36,28.21,28.26,195100.0,19.0558,19.0692,18.9684,19.002,195100.0
2008-10-20 11:55:00,28.26,28.39,28.25,28.25,198400.0,19.002,19.0894,18.9952,18.9952,198400.0
2008-10-20 12:00:00,28.26,28.28,28.18,28.21,217900.0,19.002,19.0154,18.9482,18.9684,217900.0
2008-10-20 12:05:00,28.21,28.33,28.18,28.3,115400.0,18.9684,19.049,18.9482,19.0289,115400.0
2008-10-20 12:10:00,28.31,28.38,28.26,28.29,121300.0,19.0356,19.0827,19.002,19.0221,121300.0
2008-10-20 12:15:00,28.3,28.41,28.28,28.35,335600.0,19.0289,19.1028,19.0154,19.0625,335600.0
2008-10-20 12:20:00,28.34,28.41,28.28,28.29,163100.0,19.0558,19.1028,19.0154,19.0221,163100.0
2008-10-20 12:25:00,28.29,28.38,28.22,28.36,117800.0,19.0221,19.0827,18.9751,19.0692,117800.0
2008-10-20 12:30:00,28.35,28.43,28.22,28.38,208300.0,19.0625,19.1163,18.9751,19.0827,208300.0
2008-10-20 12:35:00,28.38,28.4,28.29,28.35,194500.0,19.0827,19.0961,19.0221,19.0625,194500.0
2008-10-20 12:40:00,28.35,28.35,28.22,28.27,275300.0,19.0625,19.0625,18.9751,19.0087,275300.0
2008-10-20 12:45:00,28.27,28.36,28.23,28.33,231400.0,19.0087,19.0692,18.9818,19.049,231400.0
2008-10-20 12:50:00,28.33,28.34,28.25,28.27,170800.0,19.049,19.0558,18.9952,19.0087,170800.0
2008-10-20 12:55:00,28.26,28.36,28.24,28.27,138700.0,19.002,19.0692,18.9885,19.0087,138700.0
2008-10-20 13:00:00,28.26,28.26,28.09,28.11,186000.0,19.002,19.002,18.8877,18.9011,186000.0
2008-10-20 13:05:00,28.1,28.17,28.09,28.15,352900.0,18.8944,18.9415,18.8877,18.928,352900.0
2008-10-20 13:10:00,28.14,28.24,28.13,28.15,168700.0,18.9213,18.9885,18.9146,18.928,168700.0
2008-10-20 13:15:00,28.15,28.23,28.1,28.22,239600.0,18.928,18.9818,18.8944,18.9751,239600.0
2008-10-20 13:20:00,28.24,28.31,28.2,28.31,164000.0,18.9885,19.0356,18.9616,19.0356,164000.0
2008-10-20 13:25:00,28.32,28.4,28.32,28.37,210900.0,19.0423,19.0961,19.0423,19.0759,210900.0
2008-10-20 13:30:00,28.38,28.44,28.37,28.41,184600.0,19.0827,19.123,19.0759,19.1028,184600.0
2008-10-20 13:35:00,28.41,28.43,28.31,28.39,161300.0,19.1028,19.1163,19.0356,19.0894,161300.0
2008-10-20 13:40:00,28.39,28.47,28.34,28.41,259000.0,19.0894,19.1432,19.0558,19.1028,259000.0
2008-10-20 13:45:00,28.4,28.5,28.4,28.48,254000.0,19.0961,19.1633,19.0961,19.1499,254000.0
2008-10-20 13:50:00,28.47,28.49,28.38,28.47,1321600.0,19.1432,19.1566,19.0827,19.1432,1321600.0
2008-10-20 13:55:00,28.47,28.5,28.38,28.41,195400.0,19.1432,19.1633,19.0827,19.1028,195400.0
2008-10-20 14:00:00,28.43,28.54,28.38,28.51,147800.0,19.1163,19.1902,19.0827,19.1701,147800.0
2008-10-20 14:05:00,28.52,28.64,28.49,28.58,358300.0,19.1768,19.2575,19.1566,19.2171,358300.0
2008-10-20 14:10:00,28.58,28.6,28.43,28.47,362800.0,19.2171,19.2306,19.1163,19.1432,362800.0
2008-10-20 14:15:00,28.45,28.54,28.4,28.49,157600.0,19.1297,19.1902,19.0961,19.1566,157600.0
2008-10-20 14:20:00,28.47,28.54,28.37,28.38,232900.0,19.1432,19.1902,19.0759,19.0827,232900.0
2008-10-20 14:25:00,28.39,28.49,28.38,28.45,259300.0,19.0894,19.1566,19.0827,19.1297,259300.0
2008-10-20 14:30:00,28.45,28.46,28.28,28.41,261300.0,19.1297,19.1365,19.0154,19.1028,261300.0
2008-10-20 14:35:00,28.41,28.5,28.41,28.49,206800.0,19.1028,19.1633,19.1028,19.1566,206800.0
2008-10-20 14:40:00,28.48,28.61,28.47,28.55,282600.0,19.1499,19.2373,19.1432,19.197,282600.0
2008-10-20 14:45:00,28.58,28.61,28.49,28.57,214100.0,19.2171,19.2373,19.1566,19.2104,214100.0
2008-10-20 14:50:00,28.56,28.57,28.46,28.51,125800.0,19.2037,19.2104,19.1365,19.1701,125800.0
2008-10-20 14:55:00,28.52,28.6,28.47,28.56,270800.0,19.1768,19.2306,19.1432,19.2037,270800.0
2008-10-20 15:00:00,28.55,28.66,28.54,28.6,373500.0,19.197,19.2709,19.1902,19.2306,373500.0
2008-10-20 15:05:00,28.58,28.7,28.48,28.66,783000.0,19.2171,19.2978,19.1499,19.2709,783000.0
2008-10-20 15:10:00,28.67,28.82,28.5,28.75,674500.0,19.2777,19.3785,19.1633,19.3314,674500.0
2008-10-20 15:15:00,28.74,28.92,28.67,28.87,1164000.0,19.3247,19.4458,19.2777,19.4121,1164000.0
2008-10-20 15:20:00,28.88,28.91,28.78,28.87,609100.0,19.4189,19.439,19.3516,19.4121,609100.0
2008-10-20 15:25:00,28.87,28.87,28.73,28.83,382000.0,19.4121,19.4121,19.318,19.3852,382000.0
2008-10-20 15:30:00,28.83,28.92,28.68,28.87,703400.0,19.3852,19.4458,19.2844,19.4121,703400.0
2008-10-20 15:35:00,28.87,29.07,28.86,29.0,1096200.0,19.4121,19.5466,19.4054,19.4995,1096200.0
2008-10-20 15:40:00,29.0,29.01,28.91,28.96,1016000.0,19.4995,19.5063,19.439,19.4727,1016000.0
2008-10-20 15:45:00,28.97,29.18,28.96,29.12,1585900.0,19.4794,19.6206,19.4727,19.5802,1585900.0
2008-10-20 15:50:00,29.12,29.47,29.09,29.37,2410300.0,19.5802,19.8156,19.5601,19.7483,2410300.0
2008-10-20 15:55:00,29.37,29.96,29.25,29.62,3733600.0,19.7483,20.145,19.6676,19.9164,3733600.0
2008-10-20 16:00:00,29.61,29.82,29.5,29.51,6590000.0,19.9097,20.0509,19.8357,19.8425,6590000.0
2008-10-20 16:05:00,29.51,29.51,28.95,28.95,340900.0,19.8425,19.8425,19.4659,19.4659,340900.0
2008-10-20 16:10:00,29.45,29.5,29.41,29.5,4800.0,19.8021,19.8357,19.7752,19.8357,4800.0
2008-10-21 09:30:00,27.66,27.85,27.61,27.71,820700.0,18.5985,18.7263,18.5649,18.6322,820700.0
2008-10-21 09:35:00,27.71,27.99,27.7,27.97,1064200.0,18.6322,18.8204,18.6254,18.807,1064200.0
2008-10-21 09:40:00,27.96,28.03,27.88,27.97,1005000.0,18.8003,18.8473,18.7465,18.807,1005000.0
2008-10-21 09:45:00,27.97,28.01,27.81,27.88,394900.0,18.807,18.8339,18.6994,18.7465,394900.0
2008-10-21 09:50:00,27.88,27.89,27.61,27.73,540400.0,18.7465,18.7532,18.5649,18.6456,540400.0
2008-10-21 09:55:00,27.73,27.79,27.6,27.79,422800.0,18.6456,18.6859,18.5582,18.6859,422800.0
2008-10-21 10:00:00,27.8,27.94,27.73,27.92,314900.0,18.6927,18.7868,18.6456,18.7734,314900.0
2008-10-21 10:05:00,27.9,28.11,27.87,28.11,350500.0,18.7599,18.9011,18.7397,18.9011,350500.0
2008-10-21 10:10:00,28.11,28.32,28.05,28.13,500100.0,18.9011,19.0423,18.8608,18.9146,500100.0
2008-10-21 10:15:00,28.12,28.38,28.12,28.3,501800.0,18.9078,19.0827,18.9078,19.0289,501800.0
2008-10-21 10:20:00,28.31,28.35,28.15,28.33,329800.0,19.0356,19.0625,18.928,19.049,329800.0
2008-10-21 10:25:00,28.32,28.33,28.11,28.16,261500.0,19.0423,19.049,18.9011,18.9347,261500.0
2008-10-21 10:30:00,28.14,28.14,28.0,28.02,242700.0,18.9213,18.9213,18.8271,18.8406,242700.0
2008-10-21 10:35:00,28.01,28.09,28.01,28.04,196900.0,18.8339,18.8877,18.8339,18.854,196900.0
2008-10-21 10:40:00,28.05,28.19,28.04,28.08,182000.0,18.8608,18.9549,18.854,18.8809,182000.0
2008-10-21 10:45:00,28.08,28.08,27.88,27.98,300200.0,18.8809,18.8809,18.7465,18.8137,300200.0
2008-10-21 10:50:00,27.98,27.98,27.85,27.9,212100.0,18.8137,18.8137,18.7263,18.7599,212100.0
2008-10-21 10:55:00,27.9,27.9,27.81,27.88,263300.0,18.7599,18.7599,18.6994,18.7465,263300.0
2008-10-21 11:00:00,27.88,27.98,27.86,27.98,301900.0,18.7465,18.8137,18.733,18.8137,301900.0
2008-10-21 11:05:00,27.97,28.03,27.88,27.9,405200.0,18.807,18.8473,18.7465,18.7599,405200.0
2008-10-21 11:10:00,27.89,27.95,27.89,27.94,156300.0,18.7532,18.7935,18.7532,18.7868,156300.0
2008-10-21 11:15:00,27.94,27.99,27.92,27.93,116600.0,18.7868,18.8204,18.7734,18.7801,116600.0
2008-10-21 11:20:00,27.92,27.92,27.78,27.79,156500.0,18.7734,18.7734,18.6792,18.6859,156500.0
2008-10-21 11:25:00,27.78,27.85,27.78,27.81,80800.0,18.6792,18.7263,18.6792,18.6994,80800.0
2008-10-21 11:30:00,27.83,27.87,27.79,27.85,146100.0,18.7128,18.7397,18.6859,18.7263,146100.0
2008-10-21 11:35:00,27.86,27.86,27.75,27.79,168200.0,18.733,18.733,18.659,18.6859,168200.0
2008-10-21 11:40:00,27.79,27.91,27.79,27.84,217400.0,18.6859,18.7666,18.6859,18.7196,217400.0
2008-10-21 11:45:00,27.84,27.84,27.7,27.7,180600.0,18.7196,18.7196,18.6254,18.6254,180600.0
2008-10-21 11:50:00,27.7,27.71,27.59,27.59,243900.0,18.6254,18.6322,18.5515,18.5515,243900.0
2008-10-21 11:55:00,27.59,27.62,27.27,27.29,526000.0,18.5515,18.5716,18.3363,18.3497,526000.0
2008-10-21 12:00:00,27.3,27.4,27.2,27.38,391400.0,18.3565,18.4237,18.2892,18.4103,391400.0
2008-10-21 12:05:00,27.38,27.43,27.3,27.32,360700.0,18.4103,18.4439,18.3565,18.3699,360700.0
2008-10-21 12:10:00,27.31,27.38,27.21,27.22,206500.0,18.3632,18.4103,18.296,18.3027,206500.0
2008-10-21 12:15:00,27.23,27.28,27.14,27.18,385500.0,18.3094,18.343,18.2489,18.2758,385500.0
2008-10-21 12:20:00,27.17,27.39,27.17,27.31,270600.0,18.2691,18.417,18.2691,18.3632,270600.0
2008-10-21 12:25:00,27.31,27.38,27.27,27.32,159600.0,18.3632,18.4103,18.3363,18.3699,159600.0
2008-10-21 12:30:00,27.32,27.43,27.29,27.43,194100.0,18.3699,18.4439,18.3497,18.4439,194100.0
2008-10-21 12:35:00,27.42,27.52,27.38,27.5,152200.0,18.4372,18.5044,18.4103,18.491,152200.0
2008-10-21 12:40:00,27.49,27.51,27.41,27.44,109100.0,18.4842,18.4977,18.4304,18.4506,109100.0
2008-10-21 12:45:00,27.44,27.46,27.29,27.35,205400.0,18.4506,18.4641,18.3497,18.3901,205400.0
2008-10-21 12:50:00,27.36,27.36,27.2,27.23,270900.0,18.3968,18.3968,18.2892,18.3094,270900.0
2008-10-21 12:55:00,27.26,27.38,27.2,27.2,396500.0,18.3296,18.4103,18.2892,18.2892,396500.0
2008-10-21 13:00:00,27.2,27.33,27.18,27.31,164400.0,18.2892,18.3766,18.2758,18.3632,164400.0
2008-10-21 13:05:00,27.29,27.46,27.29,27.32,262600.0,18.3497,18.4641,18.3497,18.3699,262600.0
2008-10-21 13:10:00,27.32,27.39,27.3,27.33,173800.0,18.3699,18.417,18.3565,18.3766,173800.0
2008-10-21 13:15:00,27.33,27.47,27.33,27.42,122800.0,18.3766,18.4708,18.3766,18.4372,122800.0
2008-10-21 13:20:00,27.43,27.63,27.42,27.56,354500.0,18.4439,18.5784,18.4372,18.5313,354500.0
2008-10-21 13:25:00,27.56,27.59,27.5,27.51,198300.0,18.5313,18.5515,18.491,18.4977,198300.0
2008-10-21 13:30:00,27.51,27.54,27.41,27.46,245000.0,18.4977,18.5178,18.4304,18.4641,245000.0
2008-10-21 13:35:00,27.47,27.65,27.47,27.62,255400.0,18.4708,18.5918,18.4708,18.5716,255400.0
2008-10-21 13:40:00,27.63,27.67,27.54,27.56,205000.0,18.5784,18.6053,18.5178,18.5313,205000.0
2008-10-21 13:45:00,27.57,27.59,27.48,27.51,187000.0,18.538,18.5515,18.4775,18.4977,187000.0
2008-10-21 13:50:00,27.51,27.51,27.41,27.42,183300.0,18.4977,18.4977,18.4304,18.4372,183300.0
2008-10-21 13:55:00,27.42,27.43,27.32,27.42,217900.0,18.4372,18.4439,18.3699,18.4372,217900.0
2008-10-21 14:00:00,27.42,27.59,27.41,27.55,166800.0,18.4372,18.5515,18.4304,18.5246,166800.0
2008-10-21 14:05:00,27.56,27.6,27.49,27.52,126200.0,18.5313,18.5582,18.4842,18.5044,126200.0
2008-10-21 14:10:00,27.52,27.65,27.51,27.57,140400.0,18.5044,18.5918,18.4977,18.538,140400.0
2008-10-21 14:15:00,27.58,27.8,27.58,27.8,194500.0,18.5447,18.6927,18.5447,18.6927,194500.0
2008-10-21 14:20:00,27.8,27.88,27.78,27.8,250200.0,18.6927,18.7465,18.6792,18.6927,250200.0
2008-10-21 14:25:00,27.78,27.92,27.75,27.9,235700.0,18.6792,18.7734,18.659,18.7599,235700.0
2008-10-21 14:30:00,27.9,27.96,27.8,27.82,164400.0,18.7599,18.8003,18.6927,18.7061,164400.0
2008-10-21 14:35:00,27.83,27.92,27.8,27.9,327500.0,18.7128,18.7734,18.6927,18.7599,327500.0
2008-10-21 14:40:00,27.92,28.04,27.88,28.0,223800.0,18.7734,18.854,18.7465,18.8271,223800.0
2008-10-21 14:45:00,28.0,28.12,27.96,27.98,424800.0,18.8271,18.9078,18.8003,18.8137,424800.0
2008-10-21 14:50:00,27.98,28.02,27.9,27.94,296300.0,18.8137,18.8406,18.7599,18.7868,296300.0
2008-10-21 14:55:00,27.97,28.0,27.87,27.97,157400.0,18.807,18.8271,18.7397,18.807,157400.0
2008-10-21 15:00:00,28.0,28.16,27.95,28.15,308700.0,18.8271,18.9347,18.7935,18.928,308700.0
2008-10-21 15:05:00,28.15,28.15,27.89,27.94,263100.0,18.928,18.928,18.7532,18.7868,263100.0
2008-10-21 15:10:00,27.94,28.04,27.92,27.98,248800.0,18.7868,18.854,18.7734,18.8137,248800.0
2008-10-21 15:15:00,27.97,27.97,27.68,27.69,408000.0,18.807,18.807,18.612,18.6187,408000.0
2008-10-21 15:20:00,27.68,27.74,27.49,27.59,544200.0,18.612,18.6523,18.4842,18.5515,544200.0
2008-10-21 15:25:00,27.6,27.73,27.55,27.58,445500.0,18.5582,18.6456,18.5246,18.5447,445500.0
2008-10-21 15:30:00,27.58,27.65,27.36,27.43,730500.0,18.5447,18.5918,18.3968,18.4439,730500.0
2008-10-21 15:35:00,27.42,27.46,27.3,27.37,649800.0,18.4372,18.4641,18.3565,18.4035,649800.0
2008-10-21 15:40:00,27.36,27.54,27.18,27.19,1319800.0,18.3968,18.5178,18.2758,18.2825,1319800.0
2008-10-21 15:45:00,27.18,27.22,26.82,26.87,2141200.0,18.2758,18.3027,18.0337,18.0673,2141200.0
2008-10-21 15:50:00,26.87,27.04,26.86,27.0,1980200.0,18.0673,18.1816,18.0606,18.1548,1980200.0
2008-10-21 15:55:00,27.0,27.01,26.56,26.78,4361600.0,18.1548,18.1615,17.8589,18.0068,4361600.0
2008-10-21 16:00:00,26.79,27.29,26.74,26.9,6930900.0,18.0135,18.3497,17.9799,18.0875,6930900.0
2008-10-21 16:05:00,26.87,27.05,26.71,26.94,119200.0,18.0673,18.1884,17.9598,18.1144,119200.0
2008-10-21 16:10:00,26.95,27.07,26.85,27.05,79200.0,18.1211,18.2018,18.0539,18.1884,79200.0
2008-10-22 09:30:00,25.22,25.36,25.13,25.28,980700.0,16.9579,17.052,16.8974,16.9982,980700.0
2008-10-22 09:35:00,25.27,25.31,24.98,25.0,983500.0,16.9915,17.0184,16.7965,16.81,983500.0
2008-10-22 09:40:00,25.0,25.18,24.94,25.15,805800.0,16.81,16.931,16.7696,16.9108,805800.0
2008-10-22 09:45:00,25.15,25.26,25.09,25.13,932100.0,16.9108,16.9848,16.8705,16.8974,932100.0
2008-10-22 09:50:00,25.13,25.13,24.8,24.86,896200.0,16.8974,16.8974,16.6755,16.7158,896200.0
2008-10-22 09:55:00,24.87,25.0,24.78,24.8,738700.0,16.7225,16.81,16.662,16.6755,738700.0
2008-10-22 10:00:00,24.8,24.89,24.6,24.61,758300.0,16.6755,16.736,16.541,16.5477,758300.0
2008-10-22 10:05:00,24.6,24.8,24.6,24.72,748600.0,16.541,16.6755,16.541,16.6217,748600.0
2008-10-22 10:10:00,24.71,24.9,24.7,24.88,837100.0,16.615,16.7427,16.6082,16.7293,837100.0
2008-10-22 10:15:00,24.88,24.99,24.8,24.91,405400.0,16.7293,16.8032,16.6755,16.7494,405400.0
2008-10-22 10:20:00,24.91,25.01,24.83,24.87,614900.0,16.7494,16.8167,16.6956,16.7225,614900.0
2008-10-22 10:25:00,24.87,24.87,24.71,24.8,464800.0,16.7225,16.7225,16.615,16.6755,464800.0
2008-10-22 10:30:00,24.8,24.88,24.76,24.84,602400.0,16.6755,16.7293,16.6486,16.7024,602400.0
2008-10-22 10:35:00,24.83,25.0,24.73,24.99,508900.0,16.6956,16.81,16.6284,16.8032,508900.0
2008-10-22 10:40:00,25.0,25.07,24.95,24.98,370100.0,16.81,16.857,16.7763,16.7965,370100.0
2008-10-22 10:45:00,24.96,25.12,24.86,25.11,311700.0,16.7831,16.8906,16.7158,16.8839,311700.0
2008-10-22 10:50:00,25.1,25.21,25.01,25.2,367300.0,16.8772,16.9512,16.8167,16.9444,367300.0
2008-10-22 10:55:00,25.21,25.24,25.1,25.2,313900.0,16.9512,16.9713,16.8772,16.9444,313900.0
2008-10-22 11:00:00,25.19,25.19,24.95,25.06,584900.0,16.9377,16.9377,16.7763,16.8503,584900.0
2008-10-22 11:05:00,25.06,25.06,24.88,24.91,548600.0,16.8503,16.8503,16.7293,16.7494,548600.0
2008-10-22 11:10:00,24.9,25.01,24.9,24.91,423900.0,16.7427,16.8167,16.7427,16.7494,423900.0
2008-10-22 11:15:00,24.91,25.0,24.8,24.93,525600.0,16.7494,16.81,16.6755,16.7629,525600.0
2008-10-22 11:20:00,24.93,24.96,24.82,24.92,271200.0,16.7629,16.7831,16.6889,16.7562,271200.0
2008-10-22 11:25:00,24.91,24.91,24.76,24.79,340600.0,16.7494,16.7494,16.6486,16.6688,340600.0
2008-10-22 11:30:00,24.78,24.88,24.76,24.79,285700.0,16.662,16.7293,16.6486,16.6688,285700.0
2008-10-22 11:35:00,24.79,24.82,24.72,24.76,333900.0,16.6688,16.6889,16.6217,16.6486,333900.0
2008-10-22 11:40:00,24.76,24.94,24.74,24.89,315500.0,16.6486,16.7696,16.6351,16.736,315500.0
2008-10-22 11:45:00,24.88,24.99,24.87,24.88,229700.0,16.7293,16.8032,16.7225,16.7293,229700.0
2008-10-22 11:50:00,24.87,24.93,24.81,24.82,190900.0,16.7225,16.7629,16.6822,16.6889,190900.0
2008-10-22 11:55:00,24.81,24.92,24.78,24.91,225900.0,16.6822,16.7562,16.662,16.7494,225900.0
2008-10-22 12:00:00,24.91,24.91,24.81,24.82,205800.0,16.7494,16.7494,16.6822,16.6889,205800.0
2008-10-22 12:05:00,24.82,24.91,24.81,24.88,195900.0,16.6889,16.7494,16.6822,16.7293,195900.0
2008-10-22 12:10:00,24.86,24.86,24.77,24.79,158100.0,16.7158,16.7158,16.6553,16.6688,158100.0
2008-10-22 12:15:00,24.79,24.88,24.77,24.86,152200.0,16.6688,16.7293,16.6553,16.7158,152200.0
2008-10-22 12:20:00,24.87,24.97,24.87,24.96,219300.0,16.7225,16.7898,16.7225,16.7831,219300.0
2008-10-22 12:25:00,24.97,25.04,24.9,24.91,154600.0,16.7898,16.8369,16.7427,16.7494,154600.0
2008-10-22 12:30:00,24.91,24.93,24.86,24.93,95800.0,16.7494,16.7629,16.7158,16.7629,95800.0
2008-10-22 12:35:00,24.93,24.97,24.9,24.93,149000.0,16.7629,16.7898,16.7427,16.7629,149000.0
2008-10-22 12:40:00,24.92,24.96,24.87,24.94,105100.0,16.7562,16.7831,16.7225,16.7696,105100.0
2008-10-22 12:45:00,24.93,24.96,24.83,24.87,182900.0,16.7629,16.7831,16.6956,16.7225,182900.0
2008-10-22 12:50:00,24.87,24.93,24.84,24.9,138100.0,16.7225,16.7629,16.7024,16.7427,138100.0
2008-10-22 12:55:00,24.9,24.92,24.82,24.85,199700.0,16.7427,16.7562,16.6889,16.7091,199700.0
2008-10-22 13:00:00,24.85,24.85,24.69,24.75,302200.0,16.7091,16.7091,16.6015,16.6419,302200.0
2008-10-22 13:05:00,24.75,24.81,24.72,24.74,171000.0,16.6419,16.6822,16.6217,16.6351,171000.0
2008-10-22 13:10:00,24.74,24.74,24.64,24.69,438600.0,16.6351,16.6351,16.5679,16.6015,438600.0
2008-10-22 13:15:00,24.69,24.72,24.57,24.66,480500.0,16.6015,16.6217,16.5208,16.5813,480500.0
2008-10-22 13:20:00,24.66,24.69,24.62,24.65,416800.0,16.5813,16.6015,16.5544,16.5746,416800.0
2008-10-22 13:25:00,24.65,24.65,24.52,24.59,569200.0,16.5746,16.5746,16.4872,16.5343,569200.0
2008-10-22 13:30:00,24.6,24.64,24.44,24.45,454600.0,16.541,16.5679,16.4334,16.4401,454600.0
2008-10-22 13:35:00,24.46,24.48,24.35,24.41,559500.0,16.4469,16.4603,16.3729,16.4132,559500.0
2008-10-22 13:40:00,24.4,24.55,24.39,24.45,428200.0,16.4065,16.5074,16.3998,16.4401,428200.0
2008-10-22 13:45:00,24.46,24.64,24.46,24.62,352900.0,16.4469,16.5679,16.4469,16.5544,352900.0
2008-10-22 13:50:00,24.61,24.63,24.46,24.54,599000.0,16.5477,16.5612,16.4469,16.5007,599000.0
2008-10-22 13:55:00,24.55,24.65,24.51,24.61,285100.0,16.5074,16.5746,16.4805,16.5477,285100.0
2008-10-22 14:00:00,24.61,24.61,24.51,24.51,266300.0,16.5477,16.5477,16.4805,16.4805,266300.0
2008-10-22 14:05:00,24.52,24.6,24.45,24.49,270300.0,16.4872,16.541,16.4401,16.467,270300.0
2008-10-22 14:10:00,24.48,24.5,24.35,24.37,534100.0,16.4603,16.4738,16.3729,16.3863,534100.0
2008-10-22 14:15:00,24.37,24.44,24.35,24.42,329700.0,16.3863,16.4334,16.3729,16.42,329700.0
2008-10-22 14:20:00,24.41,24.59,24.39,24.59,358700.0,16.4132,16.5343,16.3998,16.5343,358700.0
2008-10-22 14:25:00,24.59,24.6,24.47,24.6,221600.0,16.5343,16.541,16.4536,16.541,221600.0
2008-10-22 14:30:00,24.6,24.6,24.42,24.45,353300.0,16.541,16.541,16.42,16.4401,353300.0
2008-10-22 14:35:00,24.45,24.45,24.34,24.39,242800.0,16.4401,16.4401,16.3662,16.3998,242800.0
2008-10-22 14:40:00,24.37,24.38,24.28,24.34,836900.0,16.3863,16.3931,16.3258,16.3662,836900.0
2008-10-22 14:45:00,24.35,24.45,24.32,24.39,414300.0,16.3729,16.4401,16.3527,16.3998,414300.0
2008-10-22 14:50:00,24.39,24.39,24.25,24.26,478600.0,16.3998,16.3998,16.3057,16.3124,478600.0
2008-10-22 14:55:00,24.25,24.43,24.22,24.41,366800.0,16.3057,16.4267,16.2855,16.4132,366800.0
2008-10-22 15:00:00,24.41,24.49,24.37,24.38,320000.0,16.4132,16.467,16.3863,16.3931,320000.0
2008-10-22 15:05:00,24.4,24.4,24.27,24.38,453900.0,16.4065,16.4065,16.3191,16.3931,453900.0
2008-10-22 15:10:00,24.38,24.41,24.14,24.15,561600.0,16.3931,16.4132,16.2317,16.2384,561600.0
2008-10-22 15:15:00,24.15,24.19,23.94,23.96,1008100.0,16.2384,16.2653,16.0972,16.1107,1008100.0
2008-10-22 15:20:00,23.96,24.07,23.94,24.0,730700.0,16.1107,16.1846,16.0972,16.1376,730700.0
2008-10-22 15:25:00,23.99,24.13,23.91,23.97,879400.0,16.1308,16.225,16.077,16.1174,879400.0
2008-10-22 15:30:00,23.97,23.99,23.7,23.71,1466600.0,16.1174,16.1308,15.9358,15.9426,1466600.0
2008-10-22 15:35:00,23.72,23.82,23.63,23.68,1502900.0,15.9493,16.0165,15.8888,15.9224,1502900.0
2008-10-22 15:40:00,23.68,23.68,23.44,23.53,2016900.0,15.9224,15.9224,15.761,15.8215,2016900.0
2008-10-22 15:45:00,23.53,24.0,23.46,23.86,2649100.0,15.8215,16.1376,15.7745,16.0434,2649100.0
2008-10-22 15:50:00,23.86,24.15,23.56,23.91,2517000.0,16.0434,16.2384,15.8417,16.077,2517000.0
2008-10-22 15:55:00,23.92,24.14,23.71,23.93,4071300.0,16.0838,16.2317,15.9426,16.0905,4071300.0
2008-10-22 16:00:00,23.93,24.19,23.76,24.06,7237200.0,16.0905,16.2653,15.9762,16.1779,7237200.0
2008-10-22 16:05:00,24.01,24.06,24.0,24.06,43800.0,16.1443,16.1779,16.1376,16.1779,43800.0
2008-10-22 16:10:00,24.1,24.16,24.1,24.16,44600.0,16.2048,16.2451,16.2048,16.2451,44600.0
2008-10-23 09:30:00,24.03,24.23,23.83,24.1,620700.0,16.1577,16.2922,16.0232,16.2048,620700.0
2008-10-23 09:35:00,24.1,24.25,23.82,23.84,628500.0,16.2048,16.3057,16.0165,16.03,628500.0
2008-10-23 09:40:00,23.84,24.01,23.49,23.56,867800.0,16.03,16.1443,15.7946,15.8417,867800.0
2008-10-23 09:45:00,23.56,23.66,23.44,23.5,878700.0,15.8417,15.9089,15.761,15.8014,878700.0
2008-10-23 09:50:00,23.5,23.58,23.3,23.55,637100.0,15.8014,15.8551,15.6669,15.835,637100.0
2008-10-23 09:55:00,23.54,23.74,23.52,23.72,572600.0,15.8283,15.9627,15.8148,15.9493,572600.0
2008-10-23 10:00:00,23.73,23.82,23.64,23.73,548600.0,15.956,16.0165,15.8955,15.956,548600.0
2008-10-23 10:05:00,23.73,23.97,23.73,23.83,508300.0,15.956,16.1174,15.956,16.0232,508300.0
2008-10-23 10:10:00,23.83,24.0,23.78,23.97,448600.0,16.0232,16.1376,15.9896,16.1174,448600.0
2008-10-23 10:15:00,23.97,23.97,23.75,23.83,413600.0,16.1174,16.1174,15.9695,16.0232,413600.0
2008-10-23 10:20:00,23.83,24.0,23.82,23.92,609800.0,16.0232,16.1376,16.0165,16.0838,609800.0
2008-10-23 10:25:00,23.92,23.93,23.7,23.81,541000.0,16.0838,16.0905,15.9358,16.0098,541000.0
2008-10-23 10:30:00,23.8,23.98,23.72,23.94,350200.0,16.0031,16.1241,15.9493,16.0972,350200.0
2008-10-23 10:35:00,23.94,24.01,23.82,23.95,297800.0,16.0972,16.1443,16.0165,16.1039,297800.0
2008-10-23 10:40:00,23.95,24.33,23.92,24.33,485000.0,16.1039,16.3594,16.0838,16.3594,485000.0
2008-10-23 10:45:00,24.33,24.43,24.14,24.15,567300.0,16.3594,16.4267,16.2317,16.2384,567300.0
2008-10-23 10:50:00,24.15,24.33,24.15,24.25,474900.0,16.2384,16.3594,16.2384,16.3057,474900.0
2008-10-23 10:55:00,24.25,24.51,24.21,24.47,488000.0,16.3057,16.4805,16.2788,16.4536,488000.0
2008-10-23 11:00:00,24.47,24.52,24.25,24.25,426700.0,16.4536,16.4872,16.3057,16.3057,426700.0
2008-10-23 11:05:00,24.25,24.39,24.19,24.3,645100.0,16.3057,16.3998,16.2653,16.3393,645100.0
2008-10-23 11:10:00,24.31,24.4,24.23,24.25,444300.0,16.346,16.4065,16.2922,16.3057,444300.0
2008-10-23 11:15:00,24.25,24.34,24.07,24.11,541600.0,16.3057,16.3662,16.1846,16.2115,541600.0
2008-10-23 11:20:00,24.11,24.16,24.07,24.13,464200.0,16.2115,16.2451,16.1846,16.225,464200.0
2008-10-23 11:25:00,24.13,24.16,24.03,24.16,343000.0,16.225,16.2451,16.1577,16.2451,343000.0
2008-10-23 11:30:00,24.15,24.24,24.12,24.18,434500.0,16.2384,16.2989,16.2182,16.2586,434500.0
2008-10-23 11:35:00,24.18,24.34,24.16,24.32,291600.0,16.2586,16.3662,16.2451,16.3527,291600.0
2008-10-23 11:40:00,24.33,24.34,24.11,24.11,333800.0,16.3594,16.3662,16.2115,16.2115,333800.0
2008-10-23 11:45:00,24.11,24.17,24.03,24.12,292900.0,16.2115,16.2519,16.1577,16.2182,292900.0
2008-10-23 11:50:00,24.12,24.26,24.12,24.18,228600.0,16.2182,16.3124,16.2182,16.2586,228600.0
2008-10-23 11:55:00,24.17,24.18,24.09,24.16,152500.0,16.2519,16.2586,16.1981,16.2451,152500.0
2008-10-23 12:00:00,24.16,24.16,23.97,23.99,557500.0,16.2451,16.2451,16.1174,16.1308,557500.0
2008-10-23 12:05:00,24.0,24.02,23.89,23.89,447300.0,16.1376,16.151,16.0636,16.0636,447300.0
2008-10-23 12:10:00,23.89,23.94,23.81,23.86,402300.0,16.0636,16.0972,16.0098,16.0434,402300.0
2008-10-23 12:15:00,23.88,23.94,23.68,23.69,508200.0,16.0569,16.0972,15.9224,15.9291,508200.0
2008-10-23 12:20:00,23.68,23.74,23.59,23.61,342500.0,15.9224,15.9627,15.8619,15.8753,342500.0
2008-10-23 12:25:00,23.61,23.62,23.44,23.5,419300.0,15.8753,15.882,15.761,15.8014,419300.0
2008-10-23 12:30:00,23.5,23.59,23.42,23.54,294500.0,15.8014,15.8619,15.7476,15.8283,294500.0
2008-10-23 12:35:00,23.53,23.63,23.38,23.41,333900.0,15.8215,15.8888,15.7207,15.7408,333900.0
2008-10-23 12:40:00,23.4,23.49,23.26,23.48,546200.0,15.7341,15.7946,15.64,15.7879,546200.0
2008-10-23 12:45:00,23.47,23.63,23.42,23.45,305800.0,15.7812,15.8888,15.7476,15.7677,305800.0
2008-10-23 12:50:00,23.47,23.6,23.36,23.39,286300.0,15.7812,15.8686,15.7072,15.7274,286300.0
2008-10-23 12:55:00,23.38,23.41,23.24,23.25,500200.0,15.7207,15.7408,15.6265,15.6333,500200.0
2008-10-23 13:00:00,23.25,23.39,23.11,23.17,389300.0,15.6333,15.7274,15.5391,15.5795,389300.0
2008-10-23 13:05:00,23.15,23.32,23.09,23.27,401200.0,15.566,15.6803,15.5257,15.6467,401200.0
2008-10-23 13:10:00,23.25,23.35,23.19,23.28,334900.0,15.6333,15.7005,15.5929,15.6534,334900.0
2008-10-23 13:15:00,23.28,23.47,23.28,23.42,464300.0,15.6534,15.7812,15.6534,15.7476,464300.0
2008-10-23 13:20:00,23.42,23.42,23.22,23.25,261200.0,15.7476,15.7476,15.6131,15.6333,261200.0
2008-10-23 13:25:00,23.25,23.34,23.14,23.14,388200.0,15.6333,15.6938,15.5593,15.5593,388200.0
2008-10-23 13:30:00,23.14,23.24,23.02,23.02,334700.0,15.5593,15.6265,15.4786,15.4786,334700.0
2008-10-23 13:35:00,23.02,23.27,23.01,23.11,481400.0,15.4786,15.6467,15.4719,15.5391,481400.0
2008-10-23 13:40:00,23.11,23.33,23.1,23.21,413300.0,15.5391,15.687,15.5324,15.6064,413300.0
2008-10-23 13:45:00,23.21,23.26,23.06,23.08,349200.0,15.6064,15.64,15.5055,15.519,349200.0
2008-10-23 13:50:00,23.1,23.12,23.0,23.11,417800.0,15.5324,15.5458,15.4652,15.5391,417800.0
2008-10-23 13:55:00,23.09,23.21,23.02,23.13,446700.0,15.5257,15.6064,15.4786,15.5526,446700.0
2008-10-23 14:00:00,23.12,23.12,22.78,22.8,836000.0,15.5458,15.5458,15.3172,15.3307,836000.0
2008-10-23 14:05:00,22.8,23.0,22.8,22.92,515200.0,15.3307,15.4652,15.3307,15.4114,515200.0
2008-10-23 14:10:00,22.93,22.95,22.77,22.83,660000.0,15.4181,15.4315,15.3105,15.3509,660000.0
2008-10-23 14:15:00,22.82,22.9,22.68,22.71,727100.0,15.3441,15.3979,15.25,15.2702,727100.0
2008-10-23 14:20:00,22.71,22.78,22.6,22.74,470300.0,15.2702,15.3172,15.1962,15.2903,470300.0
2008-10-23 14:25:00,22.74,23.01,22.74,22.96,560700.0,15.2903,15.4719,15.2903,15.4383,560700.0
2008-10-23 14:30:00,22.96,23.07,22.8,23.01,706400.0,15.4383,15.5122,15.3307,15.4719,706400.0
2008-10-23 14:35:00,23.01,23.25,22.96,23.25,573400.0,15.4719,15.6333,15.4383,15.6333,573400.0
2008-10-23 14:40:00,23.25,23.27,22.98,23.1,715700.0,15.6333,15.6467,15.4517,15.5324,715700.0
2008-10-23 14:45:00,23.12,23.22,22.82,22.84,531900.0,15.5458,15.6131,15.3441,15.3576,531900.0
2008-10-23 14:50:00,22.85,22.99,22.74,22.82,630500.0,15.3643,15.4584,15.2903,15.3441,630500.0
2008-10-23 14:55:00,22.82,22.88,22.67,22.88,821900.0,15.3441,15.3845,15.2433,15.3845,821900.0
2008-10-23 15:00:00,22.88,23.12,22.72,23.06,987000.0,15.3845,15.5458,15.2769,15.5055,987000.0
2008-10-23 15:05:00,23.06,23.34,22.98,23.31,1179200.0,15.5055,15.6938,15.4517,15.6736,1179200.0
2008-10-23 15:10:00,23.31,23.57,23.27,23.45,1293900.0,15.6736,15.8484,15.6467,15.7677,1293900.0
2008-10-23 15:15:00,23.45,23.47,23.16,23.17,825200.0,15.7677,15.7812,15.5727,15.5795,825200.0
2008-10-23 15:20:00,23.17,23.5,23.1,23.43,900700.0,15.5795,15.8014,15.5324,15.7543,900700.0
2008-10-23 15:25:00,23.44,23.45,23.29,23.37,716900.0,15.761,15.7677,15.6602,15.7139,716900.0
2008-10-23 15:30:00,23.37,23.42,23.05,23.2,885900.0,15.7139,15.7476,15.4988,15.5996,885900.0
2008-10-23 15:35:00,23.2,23.45,23.11,23.11,702600.0,15.5996,15.7677,15.5391,15.5391,702600.0
2008-10-23 15:40:00,23.11,23.62,23.06,23.62,1437300.0,15.5391,15.882,15.5055,15.882,1437300.0
2008-10-23 15:45:00,23.62,23.99,23.58,23.98,1811700.0,15.882,16.1308,15.8551,16.1241,1811700.0
2008-10-23 15:50:00,23.98,23.98,23.65,23.66,1120900.0,16.1241,16.1241,15.9022,15.9089,1120900.0
2008-10-23 15:55:00,23.66,24.15,23.65,24.08,2734400.0,15.9089,16.2384,15.9022,16.1913,2734400.0
2008-10-23 16:00:00,24.05,24.15,23.99,24.03,2691300.0,16.1712,16.2384,16.1308,16.1577,2691300.0
2008-10-23 16:05:00,24.13,24.2,23.98,24.04,21800.0,16.225,16.272,16.1241,16.1645,21800.0
2008-10-23 16:10:00,24.14,24.24,24.08,24.24,12900.0,16.2317,16.2989,16.1913,16.2989,12900.0
2008-10-24 09:30:00,20.99,21.35,20.98,21.33,423300.0,14.1136,14.3557,14.1069,14.3423,423300.0
2008-10-24 09:35:00,21.32,21.85,21.21,21.63,878400.0,14.3355,14.6919,14.2616,14.544,878400.0
2008-10-24 09:40:00,21.63,21.65,21.48,21.54,952700.0,14.544,14.5574,14.4431,14.4835,952700.0
2008-10-24 09:45:00,21.55,21.89,21.5,21.87,951900.0,14.4902,14.7188,14.4566,14.7053,951900.0
2008-10-24 09:50:00,21.87,22.11,21.73,22.05,1106400.0,14.7053,14.8667,14.6112,14.8264,1106400.0
2008-10-24 09:55:00,22.04,22.18,21.9,22.0,950800.0,14.8197,14.9138,14.7255,14.7928,950800.0
2008-10-24 10:00:00,22.0,22.16,21.85,21.89,1081100.0,14.7928,14.9003,14.6919,14.7188,1081100.0
2008-10-24 10:05:00,21.89,21.96,21.68,21.76,827500.0,14.7188,14.7659,14.5776,14.6314,827500.0
2008-10-24 10:10:00,21.75,21.77,21.56,21.7,616700.0,14.6247,14.6381,14.4969,14.591,616700.0
2008-10-24 10:15:00,21.71,21.85,21.6,21.78,833000.0,14.5978,14.6919,14.5238,14.6448,833000.0
2008-10-24 10:20:00,21.77,21.84,21.53,21.54,636200.0,14.6381,14.6852,14.4767,14.4835,636200.0
2008-10-24 10:25:00,21.54,21.61,21.47,21.58,652600.0,14.4835,14.5305,14.4364,14.5104,652600.0
2008-10-24 10:30:00,21.58,21.7,21.46,21.61,514100.0,14.5104,14.591,14.4297,14.5305,514100.0
2008-10-24 10:35:00,21.6,21.75,21.52,21.62,631000.0,14.5238,14.6247,14.47,14.5372,631000.0
2008-10-24 10:40:00,21.61,21.75,21.49,21.75,417900.0,14.5305,14.6247,14.4498,14.6247,417900.0
2008-10-24 10:45:00,21.75,21.79,21.65,21.75,539000.0,14.6247,14.6516,14.5574,14.6247,539000.0
2008-10-24 10:50:00,21.76,21.89,21.74,21.8,488000.0,14.6314,14.7188,14.6179,14.6583,488000.0
2008-10-24 10:55:00,21.81,21.9,21.71,21.8,386800.0,14.665,14.7255,14.5978,14.6583,386800.0
2008-10-24 11:00:00,21.8,21.92,21.74,21.76,438800.0,14.6583,14.739,14.6179,14.6314,438800.0
2008-10-24 11:05:00,21.77,21.87,21.71,21.72,351600.0,14.6381,14.7053,14.5978,14.6045,351600.0
2008-10-24 11:10:00,21.72,21.78,21.67,21.74,187000.0,14.6045,14.6448,14.5709,14.6179,187000.0
2008-10-24 11:15:00,21.74,21.81,21.68,21.79,182500.0,14.6179,14.665,14.5776,14.6516,182500.0
2008-10-24 11:20:00,21.78,22.02,21.77,21.88,807200.0,14.6448,14.8062,14.6381,14.7121,807200.0
2008-10-24 11:25:00,21.89,22.0,21.82,21.89,464900.0,14.7188,14.7928,14.6717,14.7188,464900.0
2008-10-24 11:30:00,21.89,22.0,21.76,21.78,468800.0,14.7188,14.7928,14.6314,14.6448,468800.0
2008-10-24 11:35:00,21.78,22.12,21.76,22.11,535100.0,14.6448,14.8734,14.6314,14.8667,535100.0
2008-10-24 11:40:00,22.11,22.12,21.97,22.04,393800.0,14.8667,14.8734,14.7726,14.8197,393800.0
2008-10-24 11:45:00,22.04,22.1,21.95,22.03,433500.0,14.8197,14.86,14.7591,14.8129,433500.0
2008-10-24 11:50:00,22.03,22.03,21.84,21.91,299100.0,14.8129,14.8129,14.6852,14.7322,299100.0
2008-10-24 11:55:00,21.9,21.99,21.85,21.87,180800.0,14.7255,14.786,14.6919,14.7053,180800.0
2008-10-24 12:00:00,21.87,21.9,21.75,21.87,227600.0,14.7053,14.7255,14.6247,14.7053,227600.0
2008-10-24 12:05:00,21.87,21.99,21.81,21.98,178500.0,14.7053,14.786,14.665,14.7793,178500.0
2008-10-24 12:10:00,21.98,22.11,21.94,22.07,323800.0,14.7793,14.8667,14.7524,14.8398,323800.0
2008-10-24 12:15:00,22.06,22.06,21.9,21.92,434300.0,14.8331,14.8331,14.7255,14.739,434300.0
2008-10-24 12:20:00,21.92,21.99,21.77,21.77,152600.0,14.739,14.786,14.6381,14.6381,152600.0
2008-10-24 12:25:00,21.76,21.83,21.68,21.68,226300.0,14.6314,14.6785,14.5776,14.5776,226300.0
2008-10-24 12:30:00,21.68,21.78,21.61,21.65,302000.0,14.5776,14.6448,14.5305,14.5574,302000.0
2008-10-24 12:35:00,21.65,21.78,21.64,21.71,182000.0,14.5574,14.6448,14.5507,14.5978,182000.0
2008-10-24 12:40:00,21.71,21.74,21.56,21.6,262700.0,14.5978,14.6179,14.4969,14.5238,262700.0
2008-10-24 12:45:00,21.6,21.66,21.57,21.63,191300.0,14.5238,14.5641,14.5036,14.544,191300.0
2008-10-24 12:50:00,21.63,21.82,21.61,21.76,250800.0,14.544,14.6717,14.5305,14.6314,250800.0
2008-10-24 12:55:00,21.77,21.83,21.71,21.71,211400.0,14.6381,14.6785,14.5978,14.5978,211400.0
2008-10-24 13:00:00,21.71,21.79,21.69,21.7,260900.0,14.5978,14.6516,14.5843,14.591,260900.0
2008-10-24 13:05:00,21.7,21.8,21.69,21.76,118400.0,14.591,14.6583,14.5843,14.6314,118400.0
2008-10-24 13:10:00,21.76,21.8,21.73,21.77,84000.0,14.6314,14.6583,14.6112,14.6381,84000.0
2008-10-24 13:15:00,21.78,21.96,21.73,21.9,203500.0,14.6448,14.7659,14.6112,14.7255,203500.0
2008-10-24 13:20:00,21.9,21.97,21.82,21.85,217200.0,14.7255,14.7726,14.6717,14.6919,217200.0
2008-10-24 13:25:00,21.84,21.89,21.76,21.84,194700.0,14.6852,14.7188,14.6314,14.6852,194700.0
2008-10-24 13:30:00,21.84,21.84,21.64,21.67,308100.0,14.6852,14.6852,14.5507,14.5709,308100.0
2008-10-24 13:35:00,21.67,21.79,21.6,21.63,448300.0,14.5709,14.6516,14.5238,14.544,448300.0
2008-10-24 13:40:00,21.61,21.73,21.6,21.66,202300.0,14.5305,14.6112,14.5238,14.5641,202300.0
2008-10-24 13:45:00,21.65,21.66,21.42,21.42,398200.0,14.5574,14.5641,14.4028,14.4028,398200.0
2008-10-24 13:50:00,21.42,21.65,21.42,21.5,255700.0,14.4028,14.5574,14.4028,14.4566,255700.0
2008-10-24 13:55:00,21.52,21.69,21.45,21.45,282600.0,14.47,14.5843,14.4229,14.4229,282600.0
2008-10-24 14:00:00,21.45,21.54,21.42,21.46,269600.0,14.4229,14.4835,14.4028,14.4297,269600.0
2008-10-24 14:05:00,21.47,21.57,21.42,21.55,352600.0,14.4364,14.5036,14.4028,14.4902,352600.0
2008-10-24 14:10:00,21.56,21.72,21.56,21.64,241700.0,14.4969,14.6045,14.4969,14.5507,241700.0
2008-10-24 14:15:00,21.64,21.82,21.59,21.81,210700.0,14.5507,14.6717,14.5171,14.665,210700.0
2008-10-24 14:20:00,21.81,21.81,21.62,21.7,281400.0,14.665,14.665,14.5372,14.591,281400.0
2008-10-24 14:25:00,21.71,21.75,21.6,21.7,355400.0,14.5978,14.6247,14.5238,14.591,355400.0
2008-10-24 14:30:00,21.7,22.0,21.7,21.96,299100.0,14.591,14.7928,14.591,14.7659,299100.0
2008-10-24 14:35:00,21.96,22.07,21.88,22.02,552200.0,14.7659,14.8398,14.7121,14.8062,552200.0
2008-10-24 14:40:00,22.02,22.15,21.94,21.98,572400.0,14.8062,14.8936,14.7524,14.7793,572400.0
2008-10-24 14:45:00,21.98,21.99,21.76,21.81,356400.0,14.7793,14.786,14.6314,14.665,356400.0
2008-10-24 14:50:00,21.82,22.0,21.8,21.93,314000.0,14.6717,14.7928,14.6583,14.7457,314000.0
2008-10-24 14:55:00,21.94,22.22,21.94,22.18,812100.0,14.7524,14.9407,14.7524,14.9138,812100.0
2008-10-24 15:00:00,22.17,22.43,22.14,22.18,1117100.0,14.9071,15.0819,14.8869,14.9138,1117100.0
2008-10-24 15:05:00,22.19,22.25,22.04,22.11,786900.0,14.9205,14.9609,14.8197,14.8667,786900.0
2008-10-24 15:10:00,22.12,22.31,21.99,22.03,775200.0,14.8734,15.0012,14.786,14.8129,775200.0
2008-10-24 15:15:00,22.03,22.19,21.9,21.91,544200.0,14.8129,14.9205,14.7255,14.7322,544200.0
2008-10-24 15:20:00,21.9,22.2,21.85,22.19,800000.0,14.7255,14.9272,14.6919,14.9205,800000.0
2008-10-24 15:25:00,22.19,22.2,22.02,22.18,629800.0,14.9205,14.9272,14.8062,14.9138,629800.0
2008-10-24 15:30:00,22.19,22.19,21.95,22.09,460000.0,14.9205,14.9205,14.7591,14.8533,460000.0
2008-10-24 15:35:00,22.09,22.09,21.82,21.91,875800.0,14.8533,14.8533,14.6717,14.7322,875800.0
2008-10-24 15:40:00,21.91,22.12,21.88,22.03,551500.0,14.7322,14.8734,14.7121,14.8129,551500.0
2008-10-24 15:45:00,22.03,22.22,21.94,22.18,896500.0,14.8129,14.9407,14.7524,14.9138,896500.0
2008-10-24 15:50:00,22.2,22.26,22.1,22.2,1179100.0,14.9272,14.9676,14.86,14.9272,1179100.0
2008-10-24 15:55:00,22.2,22.21,21.65,21.68,3083400.0,14.9272,14.934,14.5574,14.5776,3083400.0
2008-10-24 16:00:00,21.71,21.8,21.54,21.64,6968300.0,14.5978,14.6583,14.4835,14.5507,6968300.0
2008-10-24 16:05:00,21.6,21.62,21.51,21.62,78200.0,14.5238,14.5372,14.4633,14.5372,78200.0
2008-10-24 16:10:00,21.6,21.7,21.55,21.7,182700.0,14.5238,14.591,14.4902,14.591,182700.0
2008-10-27 09:30:00,20.5,20.64,20.02,20.03,1139500.0,13.7842,13.8783,13.4614,13.4681,1139500.0
2008-10-27 09:35:00,20.03,20.36,19.99,20.3,1242900.0,13.4681,13.69,13.4412,13.6497,1242900.0
2008-10-27 09:40:00,20.31,20.51,20.22,20.47,1164200.0,13.6564,13.7909,13.5959,13.764,1164200.0
2008-10-27 09:45:00,20.47,20.52,20.16,20.21,899900.0,13.764,13.7976,13.5555,13.5892,899900.0
2008-10-27 09:50:00,20.2,20.44,20.18,20.43,821400.0,13.5824,13.7438,13.569,13.7371,821400.0
2008-10-27 09:55:00,20.42,20.56,20.36,20.48,589100.0,13.7304,13.8245,13.69,13.7707,589100.0
2008-10-27 10:00:00,20.49,20.72,20.44,20.64,1050700.0,13.7774,13.9321,13.7438,13.8783,1050700.0
2008-10-27 10:05:00,20.63,20.71,20.46,20.48,746600.0,13.8716,13.9254,13.7573,13.7707,746600.0
2008-10-27 10:10:00,20.48,20.54,20.31,20.34,698900.0,13.7707,13.8111,13.6564,13.6766,698900.0
2008-10-27 10:15:00,20.34,20.44,20.29,20.29,317600.0,13.6766,13.7438,13.643,13.643,317600.0
2008-10-27 10:20:00,20.28,20.39,20.26,20.31,390300.0,13.6362,13.7102,13.6228,13.6564,390300.0
2008-10-27 10:25:00,20.31,20.42,20.25,20.25,418500.0,13.6564,13.7304,13.6161,13.6161,418500.0
2008-10-27 10:30:00,20.25,20.33,20.2,20.2,334600.0,13.6161,13.6699,13.5824,13.5824,334600.0
2008-10-27 10:35:00,20.21,20.26,20.13,20.21,344400.0,13.5892,13.6228,13.5354,13.5892,344400.0
2008-10-27 10:40:00,20.22,20.27,20.09,20.2,445500.0,13.5959,13.6295,13.5085,13.5824,445500.0
2008-10-27 10:45:00,20.19,20.21,20.1,20.17,601700.0,13.5757,13.5892,13.5152,13.5623,601700.0
2008-10-27 10:50:00,20.16,20.26,20.11,20.12,316500.0,13.5555,13.6228,13.5219,13.5287,316500.0
2008-10-27 10:55:00,20.12,20.31,20.11,20.29,439500.0,13.5287,13.6564,13.5219,13.643,439500.0
2008-10-27 11:00:00,20.28,20.32,20.2,20.22,311500.0,13.6362,13.6631,13.5824,13.5959,311500.0
2008-10-27 11:05:00,20.22,20.36,20.16,20.35,494500.0,13.5959,13.69,13.5555,13.6833,494500.0
2008-10-27 11:10:00,20.34,20.46,20.25,20.46,415900.0,13.6766,13.7573,13.6161,13.7573,415900.0
2008-10-27 11:15:00,20.46,20.49,20.28,20.28,461500.0,13.7573,13.7774,13.6362,13.6362,461500.0
2008-10-27 11:20:00,20.29,20.5,20.2,20.26,301300.0,13.643,13.7842,13.5824,13.6228,301300.0
2008-10-27 11:25:00,20.26,20.5,20.11,20.22,443200.0,13.6228,13.7842,13.5219,13.5959,443200.0
2008-10-27 11:30:00,20.22,20.5,20.08,20.12,356000.0,13.5959,13.7842,13.5018,13.5287,356000.0
2008-10-27 11:35:00,20.12,20.24,20.09,20.09,397400.0,13.5287,13.6093,13.5085,13.5085,397400.0
2008-10-27 11:40:00,20.09,20.24,20.02,20.16,549900.0,13.5085,13.6093,13.4614,13.5555,549900.0
2008-10-27 11:45:00,20.16,20.23,20.11,20.11,279300.0,13.5555,13.6026,13.5219,13.5219,279300.0
2008-10-27 11:50:00,20.1,20.21,20.05,20.17,372200.0,13.5152,13.5892,13.4816,13.5623,372200.0
2008-10-27 11:55:00,20.17,20.32,20.07,20.31,1000500.0,13.5623,13.6631,13.495,13.6564,1000500.0
2008-10-27 12:00:00,20.3,20.46,20.3,20.39,676500.0,13.6497,13.7573,13.6497,13.7102,676500.0
2008-10-27 12:05:00,20.4,20.54,20.37,20.47,382200.0,13.7169,13.8111,13.6968,13.764,382200.0
2008-10-27 12:10:00,20.49,20.58,20.48,20.54,361300.0,13.7774,13.838,13.7707,13.8111,361300.0
2008-10-27 12:15:00,20.54,20.54,20.41,20.43,410300.0,13.8111,13.8111,13.7236,13.7371,410300.0
2008-10-27 12:20:00,20.42,20.49,20.39,20.45,384900.0,13.7304,13.7774,13.7102,13.7505,384900.0
2008-10-27 12:25:00,20.45,20.55,20.35,20.38,655900.0,13.7505,13.8178,13.6833,13.7035,655900.0
2008-10-27 12:30:00,20.39,20.51,20.32,20.49,441600.0,13.7102,13.7909,13.6631,13.7774,441600.0
2008-10-27 12:35:00,20.49,20.55,20.44,20.53,224300.0,13.7774,13.8178,13.7438,13.8043,224300.0
2008-10-27 12:40:00,20.54,20.63,20.5,20.58,680100.0,13.8111,13.8716,13.7842,13.838,680100.0
2008-10-27 12:45:00,20.58,20.66,20.5,20.6,494900.0,13.838,13.8917,13.7842,13.8514,494900.0
2008-10-27 12:50:00,20.6,20.73,20.56,20.7,673800.0,13.8514,13.9388,13.8245,13.9186,673800.0
2008-10-27 12:55:00,20.7,20.78,20.68,20.77,439300.0,13.9186,13.9724,13.9052,13.9657,439300.0
2008-10-27 13:00:00,20.77,20.8,20.64,20.71,332800.0,13.9657,13.9859,13.8783,13.9254,332800.0
2008-10-27 13:05:00,20.71,20.73,20.5,20.54,453400.0,13.9254,13.9388,13.7842,13.8111,453400.0
2008-10-27 13:10:00,20.55,20.59,20.52,20.58,368800.0,13.8178,13.8447,13.7976,13.838,368800.0
2008-10-27 13:15:00,20.58,20.71,20.56,20.67,285900.0,13.838,13.9254,13.8245,13.8985,285900.0
2008-10-27 13:20:00,20.67,20.79,20.66,20.76,441600.0,13.8985,13.9792,13.8917,13.959,441600.0
2008-10-27 13:25:00,20.76,20.91,20.76,20.91,588000.0,13.959,14.0598,13.959,14.0598,588000.0
2008-10-27 13:30:00,20.91,20.98,20.89,20.95,423000.0,14.0598,14.1069,14.0464,14.0867,423000.0
2008-10-27 13:35:00,20.96,20.96,20.88,20.91,350300.0,14.0935,14.0935,14.0397,14.0598,350300.0
2008-10-27 13:40:00,20.9,21.11,20.9,21.1,349900.0,14.0531,14.1943,14.0531,14.1876,349900.0
2008-10-27 13:45:00,21.09,21.12,20.9,20.98,906900.0,14.1809,14.201,14.0531,14.1069,906900.0
2008-10-27 13:50:00,20.99,20.99,20.77,20.8,427700.0,14.1136,14.1136,13.9657,13.9859,427700.0
2008-10-27 13:55:00,20.8,20.84,20.76,20.78,364200.0,13.9859,14.0128,13.959,13.9724,364200.0
2008-10-27 14:00:00,20.79,20.87,20.69,20.78,322400.0,13.9792,14.033,13.9119,13.9724,322400.0
2008-10-27 14:05:00,20.78,20.79,20.62,20.7,494000.0,13.9724,13.9792,13.8649,13.9186,494000.0
2008-10-27 14:10:00,20.7,20.7,20.59,20.65,387000.0,13.9186,13.9186,13.8447,13.885,387000.0
2008-10-27 14:15:00,20.65,20.67,20.61,20.64,295600.0,13.885,13.8985,13.8581,13.8783,295600.0
2008-10-27 14:20:00,20.64,20.69,20.47,20.53,376800.0,13.8783,13.9119,13.764,13.8043,376800.0
2008-10-27 14:25:00,20.53,20.58,20.4,20.4,377600.0,13.8043,13.838,13.7169,13.7169,377600.0
2008-10-27 14:30:00,20.4,20.41,20.3,20.33,580400.0,13.7169,13.7236,13.6497,13.6699,580400.0
2008-10-27 14:35:00,20.34,20.47,20.33,20.4,217800.0,13.6766,13.764,13.6699,13.7169,217800.0
2008-10-27 14:40:00,20.4,20.52,20.33,20.44,371300.0,13.7169,13.7976,13.6699,13.7438,371300.0
2008-10-27 14:45:00,20.47,20.51,20.38,20.38,179900.0,13.764,13.7909,13.7035,13.7035,179900.0
2008-10-27 14:50:00,20.39,20.44,20.26,20.42,483900.0,13.7102,13.7438,13.6228,13.7304,483900.0
2008-10-27 14:55:00,20.44,20.49,20.23,20.26,359700.0,13.7438,13.7774,13.6026,13.6228,359700.0
2008-10-27 15:00:00,20.26,20.32,20.2,20.24,355600.0,13.6228,13.6631,13.5824,13.6093,355600.0
2008-10-27 15:05:00,20.24,20.38,20.24,20.38,371100.0,13.6093,13.7035,13.6093,13.7035,371100.0
2008-10-27 15:10:00,20.39,20.52,20.39,20.49,543400.0,13.7102,13.7976,13.7102,13.7774,543400.0
2008-10-27 15:15:00,20.49,20.57,20.38,20.39,364600.0,13.7774,13.8312,13.7035,13.7102,364600.0
2008-10-27 15:20:00,20.39,20.47,20.28,20.33,473600.0,13.7102,13.764,13.6362,13.6699,473600.0
2008-10-27 15:25:00,20.33,20.4,20.26,20.4,523200.0,13.6699,13.7169,13.6228,13.7169,523200.0
2008-10-27 15:30:00,20.39,20.55,20.35,20.46,409600.0,13.7102,13.8178,13.6833,13.7573,409600.0
2008-10-27 15:35:00,20.45,20.53,20.3,20.4,665500.0,13.7505,13.8043,13.6497,13.7169,665500.0
2008-10-27 15:40:00,20.4,20.42,20.28,20.3,672300.0,13.7169,13.7304,13.6362,13.6497,672300.0
2008-10-27 15:45:00,20.3,20.31,20.1,20.21,1055500.0,13.6497,13.6564,13.5152,13.5892,1055500.0
2008-10-27 15:50:00,20.21,20.24,19.83,19.83,2241000.0,13.5892,13.6093,13.3337,13.3337,2241000.0
2008-10-27 15:55:00,19.83,19.83,19.35,19.4,5241500.0,13.3337,13.3337,13.0109,13.0445,5241500.0
2008-10-27 16:00:00,19.44,19.86,19.26,19.42,8697000.0,13.0714,13.3538,12.9504,13.058,8697000.0
2008-10-27 16:05:00,19.42,20.57,19.25,19.25,206000.0,13.058,13.8312,12.9437,12.9437,206000.0
2008-10-27 16:10:00,19.25,20.26,19.24,19.24,146100.0,12.9437,13.6228,12.9369,12.9369,146100.0
2008-10-28 09:30:00,21.28,21.4,21.15,21.19,1021500.0,14.3086,14.3893,14.2212,14.2481,1021500.0
2008-10-28 09:35:00,21.2,21.2,21.0,21.07,1153200.0,14.2548,14.2548,14.1204,14.1674,1153200.0
2008-10-28 09:40:00,21.07,21.21,21.04,21.17,962400.0,14.1674,14.2616,14.1473,14.2347,962400.0
2008-10-28 09:45:00,21.17,21.37,21.16,21.29,790000.0,14.2347,14.3691,14.2279,14.3154,790000.0
2008-10-28 09:50:00,21.29,21.32,21.16,21.28,635300.0,14.3154,14.3355,14.2279,14.3086,635300.0
2008-10-28 09:55:00,21.28,21.34,21.22,21.23,663000.0,14.3086,14.349,14.2683,14.275,663000.0
2008-10-28 10:00:00,21.23,21.24,21.03,21.04,1368200.0,14.275,14.2817,14.1405,14.1473,1368200.0
2008-10-28 10:05:00,21.05,21.08,20.91,20.96,731500.0,14.154,14.1742,14.0598,14.0935,731500.0
2008-10-28 10:10:00,20.97,21.1,20.94,21.05,534800.0,14.1002,14.1876,14.08,14.154,534800.0
2008-10-28 10:15:00,21.06,21.06,20.88,20.93,703300.0,14.1607,14.1607,14.0397,14.0733,703300.0
2008-10-28 10:20:00,20.93,20.96,20.86,20.92,580700.0,14.0733,14.0935,14.0262,14.0666,580700.0
2008-10-28 10:25:00,20.91,21.0,20.87,20.89,519800.0,14.0598,14.1204,14.033,14.0464,519800.0
2008-10-28 10:30:00,20.88,20.94,20.79,20.85,393400.0,14.0397,14.08,13.9792,14.0195,393400.0
2008-10-28 10:35:00,20.86,20.92,20.71,20.72,367300.0,14.0262,14.0666,13.9254,13.9321,367300.0
2008-10-28 10:40:00,20.72,20.72,20.52,20.63,611000.0,13.9321,13.9321,13.7976,13.8716,611000.0
2008-10-28 10:45:00,20.62,20.64,20.55,20.57,649200.0,13.8649,13.8783,13.8178,13.8312,649200.0
2008-10-28 10:50:00,20.57,20.6,20.32,20.32,912800.0,13.8312,13.8514,13.6631,13.6631,912800.0
2008-10-28 10:55:00,20.33,20.35,20.16,20.21,1094700.0,13.6699,13.6833,13.5555,13.5892,1094700.0
2008-10-28 11:00:00,20.21,20.45,20.19,20.45,1144400.0,13.5892,13.7505,13.5757,13.7505,1144400.0
2008-10-28 11:05:00,20.44,20.54,20.36,20.36,730600.0,13.7438,13.8111,13.69,13.69,730600.0
2008-10-28 11:10:00,20.36,20.49,20.3,20.48,495400.0,13.69,13.7774,13.6497,13.7707,495400.0
2008-10-28 11:15:00,20.49,20.61,20.45,20.6,482600.0,13.7774,13.8581,13.7505,13.8514,482600.0
2008-10-28 11:20:00,20.6,20.62,20.42,20.44,341000.0,13.8514,13.8649,13.7304,13.7438,341000.0
2008-10-28 11:25:00,20.43,20.57,20.42,20.56,407100.0,13.7371,13.8312,13.7304,13.8245,407100.0
2008-10-28 11:30:00,20.56,20.74,20.56,20.73,282700.0,13.8245,13.9455,13.8245,13.9388,282700.0
2008-10-28 11:35:00,20.71,20.78,20.66,20.76,411300.0,13.9254,13.9724,13.8917,13.959,411300.0
2008-10-28 11:40:00,20.77,20.8,20.63,20.73,386300.0,13.9657,13.9859,13.8716,13.9388,386300.0
2008-10-28 11:45:00,20.73,20.74,20.66,20.67,305600.0,13.9388,13.9455,13.8917,13.8985,305600.0
2008-10-28 11:50:00,20.66,20.69,20.57,20.6,236500.0,13.8917,13.9119,13.8312,13.8514,236500.0
2008-10-28 11:55:00,20.61,20.68,20.57,20.65,159100.0,13.8581,13.9052,13.8312,13.885,159100.0
2008-10-28 12:00:00,20.63,20.65,20.56,20.61,233400.0,13.8716,13.885,13.8245,13.8581,233400.0
2008-10-28 12:05:00,20.6,20.7,20.58,20.7,308100.0,13.8514,13.9186,13.838,13.9186,308100.0
2008-10-28 12:10:00,20.7,20.78,20.67,20.77,453900.0,13.9186,13.9724,13.8985,13.9657,453900.0
2008-10-28 12:15:00,20.77,20.82,20.73,20.81,411600.0,13.9657,13.9993,13.9388,13.9926,411600.0
2008-10-28 12:20:00,20.81,20.82,20.72,20.76,363100.0,13.9926,13.9993,13.9321,13.959,363100.0
2008-10-28 12:25:00,20.75,20.75,20.68,20.69,472200.0,13.9523,13.9523,13.9052,13.9119,472200.0
2008-10-28 12:30:00,20.7,20.82,20.69,20.76,628100.0,13.9186,13.9993,13.9119,13.959,628100.0
2008-10-28 12:35:00,20.76,20.84,20.76,20.79,412000.0,13.959,14.0128,13.959,13.9792,412000.0
2008-10-28 12:40:00,20.79,20.87,20.77,20.86,322600.0,13.9792,14.033,13.9657,14.0262,322600.0
2008-10-28 12:45:00,20.86,20.92,20.84,20.89,200800.0,14.0262,14.0666,14.0128,14.0464,200800.0
2008-10-28 12:50:00,20.89,20.95,20.86,20.92,321800.0,14.0464,14.0867,14.0262,14.0666,321800.0
2008-10-28 12:55:00,20.91,21.0,20.88,20.98,340800.0,14.0598,14.1204,14.0397,14.1069,340800.0
2008-10-28 13:00:00,20.98,21.0,20.58,20.99,470900.0,14.1069,14.1204,13.838,14.1136,470900.0
2008-10-28 13:05:00,20.98,21.09,20.98,21.05,542700.0,14.1069,14.1809,14.1069,14.154,542700.0
2008-10-28 13:10:00,21.05,21.16,21.04,21.14,396900.0,14.154,14.2279,14.1473,14.2145,396900.0
2008-10-28 13:15:00,21.14,21.15,21.05,21.05,209400.0,14.2145,14.2212,14.154,14.154,209400.0
2008-10-28 13:20:00,21.05,21.14,21.05,21.1,260000.0,14.154,14.2145,14.154,14.1876,260000.0
2008-10-28 13:25:00,21.1,21.11,21.01,21.06,259400.0,14.1876,14.1943,14.1271,14.1607,259400.0
2008-10-28 13:30:00,21.06,21.09,21.01,21.04,186800.0,14.1607,14.1809,14.1271,14.1473,186800.0
2008-10-28 13:35:00,21.04,21.04,20.92,20.95,178000.0,14.1473,14.1473,14.0666,14.0867,178000.0
2008-10-28 13:40:00,20.96,21.0,20.9,20.94,368700.0,14.0935,14.1204,14.0531,14.08,368700.0
2008-10-28 13:45:00,20.94,21.02,20.94,20.96,346600.0,14.08,14.1338,14.08,14.0935,346600.0
2008-10-28 13:50:00,20.95,20.95,20.83,20.88,554000.0,14.0867,14.0867,14.0061,14.0397,554000.0
2008-10-28 13:55:00,20.89,20.9,20.76,20.82,346100.0,14.0464,14.0531,13.959,13.9993,346100.0
2008-10-28 14:00:00,20.82,20.89,20.81,20.85,295300.0,13.9993,14.0464,13.9926,14.0195,295300.0
2008-10-28 14:05:00,20.85,20.93,20.84,20.88,252300.0,14.0195,14.0733,14.0128,14.0397,252300.0
2008-10-28 14:10:00,20.88,21.04,20.87,21.01,408400.0,14.0397,14.1473,14.033,14.1271,408400.0
2008-10-28 14:15:00,21.01,21.06,20.97,21.03,200800.0,14.1271,14.1607,14.1002,14.1405,200800.0
2008-10-28 14:20:00,21.03,21.14,21.02,21.13,428100.0,14.1405,14.2145,14.1338,14.2078,428100.0
2008-10-28 14:25:00,21.13,21.21,21.08,21.21,495600.0,14.2078,14.2616,14.1742,14.2616,495600.0
2008-10-28 14:30:00,21.21,21.4,21.2,21.36,810900.0,14.2616,14.3893,14.2548,14.3624,810900.0
2008-10-28 14:35:00,21.36,21.4,21.25,21.26,468500.0,14.3624,14.3893,14.2885,14.2952,468500.0
2008-10-28 14:40:00,21.27,21.49,21.22,21.49,769800.0,14.3019,14.4498,14.2683,14.4498,769800.0
2008-10-28 14:45:00,21.49,21.55,21.46,21.55,1090300.0,14.4498,14.4902,14.4297,14.4902,1090300.0
2008-10-28 14:50:00,21.55,21.87,21.51,21.86,1953700.0,14.4902,14.7053,14.4633,14.6986,1953700.0
2008-10-28 14:55:00,21.86,21.95,21.83,21.88,1411500.0,14.6986,14.7591,14.6785,14.7121,1411500.0
2008-10-28 15:00:00,21.89,21.95,21.81,21.89,1246200.0,14.7188,14.7591,14.665,14.7188,1246200.0
2008-10-28 15:05:00,21.9,21.9,21.76,21.79,1392900.0,14.7255,14.7255,14.6314,14.6516,1392900.0
2008-10-28 15:10:00,21.79,22.1,21.78,22.1,1973000.0,14.6516,14.86,14.6448,14.86,1973000.0
2008-10-28 15:15:00,22.1,22.35,22.03,22.31,2008200.0,14.86,15.0281,14.8129,15.0012,2008200.0
2008-10-28 15:20:00,22.31,22.46,22.23,22.33,1858900.0,15.0012,15.1021,14.9474,15.0147,1858900.0
2008-10-28 15:25:00,22.33,22.45,22.2,22.42,1390500.0,15.0147,15.0953,14.9272,15.0752,1390500.0
2008-10-28 15:30:00,22.42,22.46,22.15,22.4,1746900.0,15.0752,15.1021,14.8936,15.0617,1746900.0
2008-10-28 15:35:00,22.41,22.64,22.37,22.49,2374300.0,15.0684,15.2231,15.0415,15.1222,2374300.0
2008-10-28 15:40:00,22.49,22.68,22.47,22.62,1831300.0,15.1222,15.25,15.1088,15.2096,1831300.0
2008-10-28 15:45:00,22.62,22.77,22.47,22.66,1701000.0,15.2096,15.3105,15.1088,15.2365,1701000.0
2008-10-28 15:50:00,22.66,22.92,22.65,22.9,2947000.0,15.2365,15.4114,15.2298,15.3979,2947000.0
2008-10-28 15:55:00,22.91,23.45,22.84,23.45,6882300.0,15.4046,15.7677,15.3576,15.7677,6882300.0
2008-10-28 16:00:00,23.45,23.6,23.05,23.23,15149300.0,15.7677,15.8686,15.4988,15.6198,15149300.0
2008-10-28 16:05:00,23.22,23.31,23.05,23.12,186600.0,15.6131,15.6736,15.4988,15.5458,186600.0
2008-10-28 16:10:00,23.18,23.2,23.02,23.02,122600.0,15.5862,15.5996,15.4786,15.4786,122600.0
2008-10-29 09:30:00,22.55,22.55,22.02,22.36,691200.0,15.1626,15.1626,14.8062,15.0348,691200.0
2008-10-29 09:35:00,22.36,22.36,22.11,22.28,541700.0,15.0348,15.0348,14.8667,14.981,541700.0
2008-10-29 09:40:00,22.3,22.66,22.28,22.59,582900.0,14.9945,15.2365,14.981,15.1895,582900.0
2008-10-29 09:45:00,22.6,22.64,22.21,22.56,572300.0,15.1962,15.2231,14.934,15.1693,572300.0
2008-10-29 09:50:00,22.57,22.57,22.41,22.46,379400.0,15.176,15.176,15.0684,15.1021,379400.0
2008-10-29 09:55:00,22.46,23.58,22.45,22.54,526100.0,15.1021,15.8551,15.0953,15.1559,526100.0
2008-10-29 10:00:00,22.54,22.6,22.44,22.59,331500.0,15.1559,15.1962,15.0886,15.1895,331500.0
2008-10-29 10:05:00,22.59,22.88,22.58,22.87,710400.0,15.1895,15.3845,15.1828,15.3777,710400.0
2008-10-29 10:10:00,22.87,22.93,22.74,22.9,559700.0,15.3777,15.4181,15.2903,15.3979,559700.0
2008-10-29 10:15:00,22.9,23.06,22.88,22.91,900700.0,15.3979,15.5055,15.3845,15.4046,900700.0
2008-10-29 10:20:00,22.91,22.98,22.82,22.9,601600.0,15.4046,15.4517,15.3441,15.3979,601600.0
2008-10-29 10:25:00,22.9,22.98,22.82,22.84,314600.0,15.3979,15.4517,15.3441,15.3576,314600.0
2008-10-29 10:30:00,22.84,22.86,22.7,22.72,523500.0,15.3576,15.371,15.2634,15.2769,523500.0
2008-10-29 10:35:00,22.72,22.86,22.63,22.71,531600.0,15.2769,15.371,15.2164,15.2702,531600.0
2008-10-29 10:40:00,22.71,22.73,22.62,22.71,332800.0,15.2702,15.2836,15.2096,15.2702,332800.0
2008-10-29 10:45:00,22.71,22.74,22.63,22.65,348000.0,15.2702,15.2903,15.2164,15.2298,348000.0
2008-10-29 10:50:00,22.65,22.74,22.58,22.58,293000.0,15.2298,15.2903,15.1828,15.1828,293000.0
2008-10-29 10:55:00,22.58,22.61,22.52,22.54,201800.0,15.1828,15.2029,15.1424,15.1559,201800.0
2008-10-29 11:00:00,22.53,22.62,22.5,22.58,239000.0,15.1491,15.2096,15.129,15.1828,239000.0
2008-10-29 11:05:00,22.57,22.74,22.55,22.72,513900.0,15.176,15.2903,15.1626,15.2769,513900.0
2008-10-29 11:10:00,22.73,22.79,22.66,22.79,299100.0,15.2836,15.324,15.2365,15.324,299100.0
2008-10-29 11:15:00,22.79,22.87,22.68,22.87,311900.0,15.324,15.3777,15.25,15.3777,311900.0
2008-10-29 11:20:00,22.87,22.92,22.81,22.91,252900.0,15.3777,15.4114,15.3374,15.4046,252900.0
2008-10-29 11:25:00,22.9,22.94,22.83,22.86,225500.0,15.3979,15.4248,15.3509,15.371,225500.0
2008-10-29 11:30:00,22.86,22.95,22.82,22.86,266800.0,15.371,15.4315,15.3441,15.371,266800.0
2008-10-29 11:35:00,22.86,22.96,22.83,22.96,229300.0,15.371,15.4383,15.3509,15.4383,229300.0
2008-10-29 11:40:00,22.96,22.97,22.89,22.93,264500.0,15.4383,15.445,15.3912,15.4181,264500.0
2008-10-29 11:45:00,22.92,23.01,22.88,22.98,373800.0,15.4114,15.4719,15.3845,15.4517,373800.0
2008-10-29 11:50:00,22.98,23.01,22.94,22.97,178300.0,15.4517,15.4719,15.4248,15.445,178300.0
2008-10-29 11:55:00,22.98,22.99,22.9,22.97,118900.0,15.4517,15.4584,15.3979,15.445,118900.0
2008-10-29 12:00:00,22.97,22.98,22.88,22.88,180700.0,15.445,15.4517,15.3845,15.3845,180700.0
2008-10-29 12:05:00,22.88,22.92,22.84,22.86,244900.0,15.3845,15.4114,15.3576,15.371,244900.0
2008-10-29 12:10:00,22.86,22.89,22.82,22.86,72800.0,15.371,15.3912,15.3441,15.371,72800.0
2008-10-29 12:15:00,22.86,22.9,22.81,22.88,106900.0,15.371,15.3979,15.3374,15.3845,106900.0
2008-10-29 12:20:00,22.87,23.03,22.86,23.03,146500.0,15.3777,15.4853,15.371,15.4853,146500.0
2008-10-29 12:25:00,23.01,23.08,23.0,23.06,266300.0,15.4719,15.519,15.4652,15.5055,266300.0
2008-10-29 12:30:00,23.06,23.28,23.06,23.21,531400.0,15.5055,15.6534,15.5055,15.6064,531400.0
2008-10-29 12:35:00,23.21,23.32,23.17,23.22,225000.0,15.6064,15.6803,15.5795,15.6131,225000.0
2008-10-29 12:40:00,23.22,23.23,23.08,23.08,233100.0,15.6131,15.6198,15.519,15.519,233100.0
2008-10-29 12:45:00,23.07,23.27,23.05,23.26,143400.0,15.5122,15.6467,15.4988,15.64,143400.0
2008-10-29 12:50:00,23.26,23.31,23.23,23.23,155300.0,15.64,15.6736,15.6198,15.6198,155300.0
2008-10-29 12:55:00,23.24,23.29,23.12,23.14,160800.0,15.6265,15.6602,15.5458,15.5593,160800.0
2008-10-29 13:00:00,23.15,23.2,23.04,23.09,180800.0,15.566,15.5996,15.4921,15.5257,180800.0
2008-10-29 13:05:00,23.09,23.16,23.03,23.07,128200.0,15.5257,15.5727,15.4853,15.5122,128200.0
2008-10-29 13:10:00,23.07,23.09,23.04,23.06,86100.0,15.5122,15.5257,15.4921,15.5055,86100.0
2008-10-29 13:15:00,23.07,23.12,23.06,23.08,102600.0,15.5122,15.5458,15.5055,15.519,102600.0
2008-10-29 13:20:00,23.08,23.18,23.04,23.17,122000.0,15.519,15.5862,15.4921,15.5795,122000.0
2008-10-29 13:25:00,23.16,23.27,23.15,23.19,132700.0,15.5727,15.6467,15.566,15.5929,132700.0
2008-10-29 13:30:00,23.19,23.33,23.19,23.3,181000.0,15.5929,15.687,15.5929,15.6669,181000.0
2008-10-29 13:35:00,23.3,23.4,23.3,23.31,221100.0,15.6669,15.7341,15.6669,15.6736,221100.0
2008-10-29 13:40:00,23.33,23.34,23.21,23.23,197900.0,15.687,15.6938,15.6064,15.6198,197900.0
2008-10-29 13:45:00,23.22,23.34,23.21,23.25,181900.0,15.6131,15.6938,15.6064,15.6333,181900.0
2008-10-29 13:50:00,23.25,23.34,23.24,23.32,137900.0,15.6333,15.6938,15.6265,15.6803,137900.0
2008-10-29 13:55:00,23.32,23.32,23.14,23.15,178800.0,15.6803,15.6803,15.5593,15.566,178800.0
2008-10-29 14:00:00,23.14,23.19,23.08,23.1,130200.0,15.5593,15.5929,15.519,15.5324,130200.0
2008-10-29 14:05:00,23.08,23.08,22.97,23.03,170100.0,15.519,15.519,15.445,15.4853,170100.0
2008-10-29 14:10:00,23.03,23.16,23.0,23.08,199000.0,15.4853,15.5727,15.4652,15.519,199000.0
2008-10-29 14:15:00,23.08,23.17,22.7,23.04,448800.0,15.519,15.5795,15.2634,15.4921,448800.0
2008-10-29 14:20:00,23.04,23.21,22.74,22.85,918500.0,15.4921,15.6064,15.2903,15.3643,918500.0
2008-10-29 14:25:00,22.84,22.97,22.63,22.92,891000.0,15.3576,15.445,15.2164,15.4114,891000.0
2008-10-29 14:30:00,22.93,22.94,22.51,22.58,713500.0,15.4181,15.4248,15.1357,15.1828,713500.0
2008-10-29 14:35:00,22.59,22.9,22.55,22.9,465900.0,15.1895,15.3979,15.1626,15.3979,465900.0
2008-10-29 14:40:00,22.9,23.1,22.87,22.95,933500.0,15.3979,15.5324,15.3777,15.4315,933500.0
2008-10-29 14:45:00,22.94,23.2,22.88,23.18,676400.0,15.4248,15.5996,15.3845,15.5862,676400.0
2008-10-29 14:50:00,23.18,23.18,22.89,22.89,619800.0,15.5862,15.5862,15.3912,15.3912,619800.0
2008-10-29 14:55:00,22.89,23.23,22.88,23.1,689900.0,15.3912,15.6198,15.3845,15.5324,689900.0
2008-10-29 15:00:00,23.1,23.16,22.83,22.94,620200.0,15.5324,15.5727,15.3509,15.4248,620200.0
2008-10-29 15:05:00,22.93,23.1,22.85,22.96,430300.0,15.4181,15.5324,15.3643,15.4383,430300.0
2008-10-29 15:10:00,22.96,23.25,22.89,23.21,534500.0,15.4383,15.6333,15.3912,15.6064,534500.0
2008-10-29 15:15:00,23.22,23.49,23.15,23.47,788500.0,15.6131,15.7946,15.566,15.7812,788500.0
2008-10-29 15:20:00,23.47,23.68,23.47,23.63,1435500.0,15.7812,15.9224,15.7812,15.8888,1435500.0
2008-10-29 15:25:00,23.62,23.74,23.44,23.44,685400.0,15.882,15.9627,15.761,15.761,685400.0
2008-10-29 15:30:00,23.44,23.71,23.36,23.38,1363000.0,15.761,15.9426,15.7072,15.7207,1363000.0
2008-10-29 15:35:00,23.38,23.57,23.33,23.47,882300.0,15.7207,15.8484,15.687,15.7812,882300.0
2008-10-29 15:40:00,23.47,23.77,23.47,23.71,1661000.0,15.7812,15.9829,15.7812,15.9426,1661000.0
2008-10-29 15:45:00,23.7,24.04,23.58,23.77,2171600.0,15.9358,16.1645,15.8551,15.9829,2171600.0
2008-10-29 15:50:00,23.78,23.89,22.86,23.12,2859600.0,15.9896,16.0636,15.371,15.5458,2859600.0
2008-10-29 15:55:00,23.04,23.46,22.45,22.45,4425400.0,15.4921,15.7745,15.0953,15.0953,4425400.0
2008-10-29 16:00:00,22.45,22.83,22.26,22.73,7820000.0,15.0953,15.3509,14.9676,15.2836,7820000.0
2008-10-29 16:05:00,22.72,23.04,22.49,22.65,401700.0,15.2769,15.4921,15.1222,15.2298,401700.0
2008-10-29 16:10:00,22.66,22.7,22.65,22.65,11400.0,15.2365,15.2634,15.2298,15.2298,11400.0
2008-10-30 09:30:00,24.96,25.16,24.93,25.04,1531200.0,16.7831,16.9175,16.7629,16.8369,1531200.0
2008-10-30 09:35:00,25.04,25.05,24.8,24.86,1882700.0,16.8369,16.8436,16.6755,16.7158,1882700.0
2008-10-30 09:40:00,24.85,25.1,24.8,25.05,1426900.0,16.7091,16.8772,16.6755,16.8436,1426900.0
2008-10-30 09:45:00,25.06,25.17,25.0,25.08,1589200.0,16.8503,16.9243,16.81,16.8637,1589200.0
2008-10-30 09:50:00,25.08,25.08,24.94,24.96,1397300.0,16.8637,16.8637,16.7696,16.7831,1397300.0
2008-10-30 09:55:00,24.96,24.98,24.81,24.88,970100.0,16.7831,16.7965,16.6822,16.7293,970100.0
2008-10-30 10:00:00,24.88,25.0,24.83,25.0,1229000.0,16.7293,16.81,16.6956,16.81,1229000.0
2008-10-30 10:05:00,24.99,25.17,24.99,25.16,1320100.0,16.8032,16.9243,16.8032,16.9175,1320100.0
2008-10-30 10:10:00,25.16,25.25,25.11,25.12,969700.0,16.9175,16.9781,16.8839,16.8906,969700.0
2008-10-30 10:15:00,25.13,25.13,24.81,24.82,974200.0,16.8974,16.8974,16.6822,16.6889,974200.0
2008-10-30 10:20:00,24.83,24.93,24.75,24.79,1043100.0,16.6956,16.7629,16.6419,16.6688,1043100.0
2008-10-30 10:25:00,24.79,24.89,24.78,24.79,670200.0,16.6688,16.736,16.662,16.6688,670200.0
2008-10-30 10:30:00,24.79,24.82,24.7,24.79,740300.0,16.6688,16.6889,16.6082,16.6688,740300.0
2008-10-30 10:35:00,24.79,24.8,24.63,24.65,918800.0,16.6688,16.6755,16.5612,16.5746,918800.0
2008-10-30 10:40:00,24.66,24.67,24.42,24.47,877200.0,16.5813,16.5881,16.42,16.4536,877200.0
2008-10-30 10:45:00,24.47,24.53,24.27,24.36,1844300.0,16.4536,16.4939,16.3191,16.3796,1844300.0
2008-10-30 10:50:00,24.35,24.61,24.33,24.61,805800.0,16.3729,16.5477,16.3594,16.5477,805800.0
2008-10-30 10:55:00,24.61,24.67,24.53,24.55,550500.0,16.5477,16.5881,16.4939,16.5074,550500.0
2008-10-30 11:00:00,24.53,24.85,24.53,24.83,984700.0,16.4939,16.7091,16.4939,16.6956,984700.0
2008-10-30 11:05:00,24.84,24.85,24.71,24.75,436500.0,16.7024,16.7091,16.615,16.6419,436500.0
2008-10-30 11:10:00,24.76,24.82,24.7,24.75,385100.0,16.6486,16.6889,16.6082,16.6419,385100.0
2008-10-30 11:15:00,24.75,24.79,24.59,24.65,553200.0,16.6419,16.6688,16.5343,16.5746,553200.0
2008-10-30 11:20:00,24.65,24.8,24.58,24.64,426100.0,16.5746,16.6755,16.5275,16.5679,426100.0
2008-10-30 11:25:00,24.62,24.62,24.41,24.43,564100.0,16.5544,16.5544,16.4132,16.4267,564100.0
2008-10-30 11:30:00,24.45,24.55,24.35,24.36,707500.0,16.4401,16.5074,16.3729,16.3796,707500.0
2008-10-30 11:35:00,24.35,24.44,24.31,24.44,660200.0,16.3729,16.4334,16.346,16.4334,660200.0
2008-10-30 11:40:00,24.43,24.49,24.37,24.44,726000.0,16.4267,16.467,16.3863,16.4334,726000.0
2008-10-30 11:45:00,24.44,24.45,24.22,24.29,398300.0,16.4334,16.4401,16.2855,16.3326,398300.0
2008-10-30 11:50:00,24.29,24.33,24.1,24.13,470200.0,16.3326,16.3594,16.2048,16.225,470200.0
2008-10-30 11:55:00,24.13,24.22,24.1,24.17,472300.0,16.225,16.2855,16.2048,16.2519,472300.0
2008-10-30 12:00:00,24.16,24.45,24.15,24.45,416600.0,16.2451,16.4401,16.2384,16.4401,416600.0
2008-10-30 12:05:00,24.44,24.48,24.36,24.42,383500.0,16.4334,16.4603,16.3796,16.42,383500.0
2008-10-30 12:10:00,24.38,24.44,24.29,24.4,334100.0,16.3931,16.4334,16.3326,16.4065,334100.0
2008-10-30 12:15:00,24.39,24.39,24.25,24.3,218700.0,16.3998,16.3998,16.3057,16.3393,218700.0
2008-10-30 12:20:00,24.3,24.44,24.3,24.4,205800.0,16.3393,16.4334,16.3393,16.4065,205800.0
2008-10-30 12:25:00,24.4,24.42,24.29,24.36,211900.0,16.4065,16.42,16.3326,16.3796,211900.0
2008-10-30 12:30:00,24.36,24.53,24.31,24.51,470700.0,16.3796,16.4939,16.346,16.4805,470700.0
2008-10-30 12:35:00,24.5,24.55,24.45,24.52,159300.0,16.4738,16.5074,16.4401,16.4872,159300.0
2008-10-30 12:40:00,24.51,24.59,24.48,24.48,168200.0,16.4805,16.5343,16.4603,16.4603,168200.0
2008-10-30 12:45:00,24.49,24.54,24.41,24.52,102400.0,16.467,16.5007,16.4132,16.4872,102400.0
2008-10-30 12:50:00,24.52,24.52,24.4,24.44,203900.0,16.4872,16.4872,16.4065,16.4334,203900.0
2008-10-30 12:55:00,24.43,24.45,24.32,24.35,115500.0,16.4267,16.4401,16.3527,16.3729,115500.0
2008-10-30 13:00:00,24.34,24.48,24.3,24.46,125700.0,16.3662,16.4603,16.3393,16.4469,125700.0
2008-10-30 13:05:00,24.46,24.56,24.42,24.56,226400.0,16.4469,16.5141,16.42,16.5141,226400.0
2008-10-30 13:10:00,24.56,24.75,24.56,24.72,643600.0,16.5141,16.6419,16.5141,16.6217,643600.0
2008-10-30 13:15:00,24.72,24.84,24.72,24.77,541000.0,16.6217,16.7024,16.6217,16.6553,541000.0
2008-10-30 13:20:00,24.77,24.77,24.68,24.69,397300.0,16.6553,16.6553,16.5948,16.6015,397300.0
2008-10-30 13:25:00,24.7,24.72,24.61,24.63,397500.0,16.6082,16.6217,16.5477,16.5612,397500.0
2008-10-30 13:30:00,24.63,24.65,24.55,24.57,211400.0,16.5612,16.5746,16.5074,16.5208,211400.0
2008-10-30 13:35:00,24.58,24.63,24.51,24.6,357600.0,16.5275,16.5612,16.4805,16.541,357600.0
2008-10-30 13:40:00,24.59,24.6,24.43,24.45,285200.0,16.5343,16.541,16.4267,16.4401,285200.0
2008-10-30 13:45:00,24.45,24.48,24.42,24.47,114400.0,16.4401,16.4603,16.42,16.4536,114400.0
2008-10-30 13:50:00,24.46,24.58,24.46,24.52,211600.0,16.4469,16.5275,16.4469,16.4872,211600.0
2008-10-30 13:55:00,24.52,24.66,24.52,24.56,215300.0,16.4872,16.5813,16.4872,16.5141,215300.0
2008-10-30 14:00:00,24.56,24.67,24.54,24.65,311000.0,16.5141,16.5881,16.5007,16.5746,311000.0
2008-10-30 14:05:00,24.64,24.74,24.64,24.68,278100.0,16.5679,16.6351,16.5679,16.5948,278100.0
2008-10-30 14:10:00,24.68,24.76,24.65,24.7,244800.0,16.5948,16.6486,16.5746,16.6082,244800.0
2008-10-30 14:15:00,24.7,24.73,24.59,24.64,224900.0,16.6082,16.6284,16.5343,16.5679,224900.0
2008-10-30 14:20:00,24.64,24.85,24.61,24.85,292300.0,16.5679,16.7091,16.5477,16.7091,292300.0
2008-10-30 14:25:00,24.85,24.99,24.83,24.89,613200.0,16.7091,16.8032,16.6956,16.736,613200.0
2008-10-30 14:30:00,24.89,24.97,24.81,24.91,429700.0,16.736,16.7898,16.6822,16.7494,429700.0
2008-10-30 14:35:00,24.92,25.0,24.86,24.9,475900.0,16.7562,16.81,16.7158,16.7427,475900.0
2008-10-30 14:40:00,24.92,25.0,24.85,24.92,384500.0,16.7562,16.81,16.7091,16.7562,384500.0
2008-10-30 14:45:00,24.92,25.0,24.85,24.99,348000.0,16.7562,16.81,16.7091,16.8032,348000.0
2008-10-30 14:50:00,24.99,25.0,24.87,24.88,326600.0,16.8032,16.81,16.7225,16.7293,326600.0
2008-10-30 14:55:00,24.88,24.94,24.8,24.91,312300.0,16.7293,16.7696,16.6755,16.7494,312300.0
2008-10-30 15:00:00,24.91,24.98,24.84,24.93,437200.0,16.7494,16.7965,16.7024,16.7629,437200.0
2008-10-30 15:05:00,24.93,25.1,24.9,25.0,719900.0,16.7629,16.8772,16.7427,16.81,719900.0
2008-10-30 15:10:00,25.0,25.07,24.85,24.95,588900.0,16.81,16.857,16.7091,16.7763,588900.0
2008-10-30 15:15:00,24.94,24.95,24.7,24.8,847000.0,16.7696,16.7763,16.6082,16.6755,847000.0
2008-10-30 15:20:00,24.8,24.97,24.69,24.97,668500.0,16.6755,16.7898,16.6015,16.7898,668500.0
2008-10-30 15:25:00,24.97,25.03,24.81,24.9,651500.0,16.7898,16.8301,16.6822,16.7427,651500.0
2008-10-30 15:30:00,24.9,25.0,24.68,24.77,699800.0,16.7427,16.81,16.5948,16.6553,699800.0
2008-10-30 15:35:00,24.77,24.93,24.66,24.89,1063200.0,16.6553,16.7629,16.5813,16.736,1063200.0
2008-10-30 15:40:00,24.88,25.01,24.68,24.86,1268400.0,16.7293,16.8167,16.5948,16.7158,1268400.0
2008-10-30 15:45:00,24.86,25.04,24.75,24.99,1569600.0,16.7158,16.8369,16.6419,16.8032,1569600.0
2008-10-30 15:50:00,24.99,25.19,24.89,25.17,2801600.0,16.8032,16.9377,16.736,16.9243,2801600.0
2008-10-30 15:55:00,25.17,25.69,25.14,25.67,8489800.0,16.9243,17.2739,16.9041,17.2605,8489800.0
2008-10-30 16:00:00,25.66,25.8,25.6,25.63,9156700.0,17.2537,17.3479,17.2134,17.2336,9156700.0
2008-10-30 16:05:00,25.64,25.66,25.53,25.61,102400.0,17.2403,17.2537,17.1663,17.2201,102400.0
2008-10-30 16:10:00,25.55,25.7,25.5,25.6,38000.0,17.1798,17.2806,17.1462,17.2134,38000.0
2008-10-31 09:30:00,25.05,25.17,24.74,24.8,674100.0,16.8436,16.9243,16.6351,16.6755,674100.0
2008-10-31 09:35:00,24.79,24.8,24.55,24.61,775800.0,16.6688,16.6755,16.5074,16.5477,775800.0
2008-10-31 09:40:00,24.61,24.65,24.38,24.39,753400.0,16.5477,16.5746,16.3931,16.3998,753400.0
2008-10-31 09:45:00,24.39,24.44,24.28,24.4,961900.0,16.3998,16.4334,16.3258,16.4065,961900.0
2008-10-31 09:50:00,24.4,24.47,24.3,24.45,1153300.0,16.4065,16.4536,16.3393,16.4401,1153300.0
2008-10-31 09:55:00,24.45,24.52,24.38,24.51,520100.0,16.4401,16.4872,16.3931,16.4805,520100.0
2008-10-31 10:00:00,24.5,24.78,24.49,24.71,1054400.0,16.4738,16.662,16.467,16.615,1054400.0
2008-10-31 10:05:00,24.71,24.75,24.56,24.75,512300.0,16.615,16.6419,16.5141,16.6419,512300.0
2008-10-31 10:10:00,24.75,24.86,24.68,24.81,533300.0,16.6419,16.7158,16.5948,16.6822,533300.0
2008-10-31 10:15:00,24.81,24.82,24.68,24.76,374900.0,16.6822,16.6889,16.5948,16.6486,374900.0
2008-10-31 10:20:00,24.74,24.8,24.69,24.74,747100.0,16.6351,16.6755,16.6015,16.6351,747100.0
2008-10-31 10:25:00,24.74,24.79,24.63,24.75,917200.0,16.6351,16.6688,16.5612,16.6419,917200.0
2008-10-31 10:30:00,24.74,24.84,24.71,24.74,328900.0,16.6351,16.7024,16.615,16.6351,328900.0
2008-10-31 10:35:00,24.75,24.77,24.65,24.7,202800.0,16.6419,16.6553,16.5746,16.6082,202800.0
2008-10-31 10:40:00,24.71,24.71,24.57,24.6,205100.0,16.615,16.615,16.5208,16.541,205100.0
2008-10-31 10:45:00,24.6,24.67,24.51,24.61,227000.0,16.541,16.5881,16.4805,16.5477,227000.0
2008-10-31 10:50:00,24.6,24.7,24.59,24.7,222100.0,16.541,16.6082,16.5343,16.6082,222100.0
2008-10-31 10:55:00,24.7,24.75,24.67,24.73,404700.0,16.6082,16.6419,16.5881,16.6284,404700.0
2008-10-31 11:00:00,24.74,24.77,24.68,24.76,112400.0,16.6351,16.6553,16.5948,16.6486,112400.0
2008-10-31 11:05:00,24.76,24.81,24.7,24.76,136700.0,16.6486,16.6822,16.6082,16.6486,136700.0
2008-10-31 11:10:00,24.76,24.83,24.73,24.76,106700.0,16.6486,16.6956,16.6284,16.6486,106700.0
2008-10-31 11:15:00,24.77,24.96,24.76,24.93,395200.0,16.6553,16.7831,16.6486,16.7629,395200.0
2008-10-31 11:20:00,24.94,25.04,24.91,24.98,352800.0,16.7696,16.8369,16.7494,16.7965,352800.0
2008-10-31 11:25:00,24.98,25.0,24.92,24.97,194700.0,16.7965,16.81,16.7562,16.7898,194700.0
2008-10-31 11:30:00,24.96,25.03,24.93,24.97,113200.0,16.7831,16.8301,16.7629,16.7898,113200.0
2008-10-31 11:35:00,24.97,25.04,24.92,25.03,177300.0,16.7898,16.8369,16.7562,16.8301,177300.0
2008-10-31 11:40:00,25.04,25.1,25.02,25.07,188000.0,16.8369,16.8772,16.8234,16.857,188000.0
2008-10-31 11:45:00,25.07,25.12,24.96,24.96,193800.0,16.857,16.8906,16.7831,16.7831,193800.0
2008-10-31 11:50:00,24.96,25.05,24.93,25.05,149300.0,16.7831,16.8436,16.7629,16.8436,149300.0
2008-10-31 11:55:00,25.05,25.05,24.95,24.98,164500.0,16.8436,16.8436,16.7763,16.7965,164500.0
2008-10-31 12:00:00,24.97,24.98,24.86,24.89,284300.0,16.7898,16.7965,16.7158,16.736,284300.0
2008-10-31 12:05:00,24.89,24.92,24.82,24.88,177600.0,16.736,16.7562,16.6889,16.7293,177600.0
2008-10-31 12:10:00,24.87,24.93,24.81,24.9,210300.0,16.7225,16.7629,16.6822,16.7427,210300.0
2008-10-31 12:15:00,24.89,24.89,24.81,24.84,217400.0,16.736,16.736,16.6822,16.7024,217400.0
2008-10-31 12:20:00,24.84,24.95,24.82,24.86,199500.0,16.7024,16.7763,16.6889,16.7158,199500.0
2008-10-31 12:25:00,24.85,24.99,24.85,24.92,140000.0,16.7091,16.8032,16.7091,16.7562,140000.0
2008-10-31 12:30:00,24.91,24.95,24.77,24.81,214800.0,16.7494,16.7763,16.6553,16.6822,214800.0
2008-10-31 12:35:00,24.81,24.85,24.73,24.84,149100.0,16.6822,16.7091,16.6284,16.7024,149100.0
2008-10-31 12:40:00,24.84,24.91,24.8,24.8,125800.0,16.7024,16.7494,16.6755,16.6755,125800.0
2008-10-31 12:45:00,24.81,24.86,24.74,24.86,264400.0,16.6822,16.7158,16.6351,16.7158,264400.0
2008-10-31 12:50:00,24.85,24.93,24.81,24.93,128200.0,16.7091,16.7629,16.6822,16.7629,128200.0
2008-10-31 12:55:00,24.92,24.99,24.91,24.96,99000.0,16.7562,16.8032,16.7494,16.7831,99000.0
2008-10-31 13:00:00,24.96,25.01,24.95,25.01,73600.0,16.7831,16.8167,16.7763,16.8167,73600.0
2008-10-31 13:05:00,25.0,25.14,25.0,25.06,211200.0,16.81,16.9041,16.81,16.8503,211200.0
2008-10-31 13:10:00,25.07,25.12,25.06,25.08,96700.0,16.857,16.8906,16.8503,16.8637,96700.0
2008-10-31 13:15:00,25.09,25.12,25.02,25.1,221000.0,16.8705,16.8906,16.8234,16.8772,221000.0
2008-10-31 13:20:00,25.1,25.32,25.09,25.29,351700.0,16.8772,17.0251,16.8705,17.005,351700.0
2008-10-31 13:25:00,25.29,25.31,25.22,25.25,359100.0,17.005,17.0184,16.9579,16.9781,359100.0
2008-10-31 13:30:00,25.26,25.45,25.26,25.43,361800.0,16.9848,17.1125,16.9848,17.0991,361800.0
2008-10-31 13:35:00,25.43,25.48,25.39,25.4,160700.0,17.0991,17.1327,17.0722,17.0789,160700.0
2008-10-31 13:40:00,25.39,25.43,25.32,25.4,150500.0,17.0722,17.0991,17.0251,17.0789,150500.0
2008-10-31 13:45:00,25.41,25.43,25.32,25.33,117400.0,17.0856,17.0991,17.0251,17.0318,117400.0
2008-10-31 13:50:00,25.32,25.35,25.26,25.35,138600.0,17.0251,17.0453,16.9848,17.0453,138600.0
2008-10-31 13:55:00,25.35,25.41,25.31,25.36,163100.0,17.0453,17.0856,17.0184,17.052,163100.0
2008-10-31 14:00:00,25.36,25.45,25.32,25.36,424300.0,17.052,17.1125,17.0251,17.052,424300.0
2008-10-31 14:05:00,25.36,25.45,25.34,25.37,217700.0,17.052,17.1125,17.0386,17.0587,217700.0
2008-10-31 14:10:00,25.38,25.44,25.32,25.32,327700.0,17.0655,17.1058,17.0251,17.0251,327700.0
2008-10-31 14:15:00,25.31,25.34,25.16,25.18,425400.0,17.0184,17.0386,16.9175,16.931,425400.0
2008-10-31 14:20:00,25.17,25.27,25.1,25.26,298400.0,16.9243,16.9915,16.8772,16.9848,298400.0
2008-10-31 14:25:00,25.25,25.34,25.24,25.34,246000.0,16.9781,17.0386,16.9713,17.0386,246000.0
2008-10-31 14:30:00,25.33,25.41,25.22,25.38,304500.0,17.0318,17.0856,16.9579,17.0655,304500.0
2008-10-31 14:35:00,25.38,25.5,25.37,25.46,441900.0,17.0655,17.1462,17.0587,17.1193,441900.0
2008-10-31 14:40:00,25.46,25.47,25.3,25.41,386400.0,17.1193,17.126,17.0117,17.0856,386400.0
2008-10-31 14:45:00,25.42,25.44,25.27,25.35,268300.0,17.0924,17.1058,16.9915,17.0453,268300.0
2008-10-31 14:50:00,25.37,25.45,25.35,25.43,183900.0,17.0587,17.1125,17.0453,17.0991,183900.0
2008-10-31 14:55:00,25.44,25.47,25.4,25.46,308800.0,17.1058,17.126,17.0789,17.1193,308800.0
2008-10-31 15:00:00,25.47,25.64,25.47,25.55,550800.0,17.126,17.2403,17.126,17.1798,550800.0
2008-10-31 15:05:00,25.55,25.56,25.38,25.53,663100.0,17.1798,17.1865,17.0655,17.1663,663100.0
2008-10-31 15:10:00,25.54,25.57,25.37,25.4,306300.0,17.173,17.1932,17.0587,17.0789,306300.0
2008-10-31 15:15:00,25.39,25.42,25.25,25.25,482100.0,17.0722,17.0924,16.9781,16.9781,482100.0
2008-10-31 15:20:00,25.25,25.36,25.14,25.31,399100.0,16.9781,17.052,16.9041,17.0184,399100.0
2008-10-31 15:25:00,25.32,25.32,25.06,25.1,468900.0,17.0251,17.0251,16.8503,16.8772,468900.0
2008-10-31 15:30:00,25.1,25.28,25.04,25.28,815000.0,16.8772,16.9982,16.8369,16.9982,815000.0
2008-10-31 15:35:00,25.28,25.42,25.23,25.42,505600.0,16.9982,17.0924,16.9646,17.0924,505600.0
2008-10-31 15:40:00,25.42,25.43,24.95,25.16,1096000.0,17.0924,17.0991,16.7763,16.9175,1096000.0
2008-10-31 15:45:00,25.15,25.19,24.88,24.97,2431000.0,16.9108,16.9377,16.7293,16.7898,2431000.0
2008-10-31 15:50:00,24.97,25.17,24.72,24.83,2038800.0,16.7898,16.9243,16.6217,16.6956,2038800.0
2008-10-31 15:55:00,24.84,25.19,24.8,25.14,3455700.0,16.7024,16.9377,16.6755,16.9041,3455700.0
2008-10-31 16:00:00,25.14,25.25,25.06,25.25,8779400.0,16.9041,16.9781,16.8503,16.9781,8779400.0
2008-10-31 16:05:00,25.21,25.27,25.21,25.24,28600.0,16.9512,16.9915,16.9512,16.9713,28600.0
2008-10-31 16:10:00,25.14,25.14,25.14,25.14,5000.0,16.9041,16.9041,16.9041,16.9041,5000.0
2008-11-03 09:30:00,25.5,25.58,25.19,25.24,647000.0,17.1462,17.1999,16.9377,16.9713,647000.0
2008-11-03 09:35:00,25.24,25.48,25.23,25.43,651400.0,16.9713,17.1327,16.9646,17.0991,651400.0
2008-11-03 09:40:00,25.43,25.5,25.39,25.41,596800.0,17.0991,17.1462,17.0722,17.0856,596800.0
2008-11-03 09:45:00,25.42,25.52,25.4,25.51,377600.0,17.0924,17.1596,17.0789,17.1529,377600.0
2008-11-03 09:50:00,25.5,25.56,25.37,25.38,563300.0,17.1462,17.1865,17.0587,17.0655,563300.0
2008-11-03 09:55:00,25.38,25.42,25.3,25.31,350600.0,17.0655,17.0924,17.0117,17.0184,350600.0
2008-11-03 10:00:00,25.31,25.37,25.22,25.28,436600.0,17.0184,17.0587,16.9579,16.9982,436600.0
2008-11-03 10:05:00,25.29,25.34,25.2,25.32,230400.0,17.005,17.0386,16.9444,17.0251,230400.0
2008-11-03 10:10:00,25.32,25.38,25.26,25.35,242000.0,17.0251,17.0655,16.9848,17.0453,242000.0
2008-11-03 10:15:00,25.36,25.38,25.27,25.28,354900.0,17.052,17.0655,16.9915,16.9982,354900.0
2008-11-03 10:20:00,25.29,25.32,25.16,25.17,497700.0,17.005,17.0251,16.9175,16.9243,497700.0
2008-11-03 10:25:00,25.17,25.19,25.12,25.12,190100.0,16.9243,16.9377,16.8906,16.8906,190100.0
2008-11-03 10:30:00,25.12,25.24,25.05,25.21,265300.0,16.8906,16.9713,16.8436,16.9512,265300.0
2008-11-03 10:35:00,25.21,25.3,25.16,25.3,223000.0,16.9512,17.0117,16.9175,17.0117,223000.0
2008-11-03 10:40:00,25.3,25.35,25.22,25.22,161400.0,17.0117,17.0453,16.9579,16.9579,161400.0
2008-11-03 10:45:00,25.22,25.41,25.22,25.35,274000.0,16.9579,17.0856,16.9579,17.0453,274000.0
2008-11-03 10:50:00,25.35,25.42,25.31,25.35,217600.0,17.0453,17.0924,17.0184,17.0453,217600.0
2008-11-03 10:55:00,25.35,25.4,25.3,25.36,191200.0,17.0453,17.0789,17.0117,17.052,191200.0
2008-11-03 11:00:00,25.36,25.42,25.33,25.33,173100.0,17.052,17.0924,17.0318,17.0318,173100.0
2008-11-03 11:05:00,25.34,25.37,25.3,25.36,122200.0,17.0386,17.0587,17.0117,17.052,122200.0
2008-11-03 11:10:00,25.37,25.4,25.3,25.31,80400.0,17.0587,17.0789,17.0117,17.0184,80400.0
2008-11-03 11:15:00,25.31,25.35,25.28,25.3,152800.0,17.0184,17.0453,16.9982,17.0117,152800.0
2008-11-03 11:20:00,25.31,25.38,25.29,25.3,176700.0,17.0184,17.0655,17.005,17.0117,176700.0
2008-11-03 11:25:00,25.3,25.37,25.3,25.36,181500.0,17.0117,17.0587,17.0117,17.052,181500.0
2008-11-03 11:30:00,25.36,25.38,25.32,25.38,109300.0,17.052,17.0655,17.0251,17.0655,109300.0
2008-11-03 11:35:00,25.38,25.42,25.35,25.36,150700.0,17.0655,17.0924,17.0453,17.052,150700.0
2008-11-03 11:40:00,25.37,25.45,25.36,25.4,185100.0,17.0587,17.1125,17.052,17.0789,185100.0
2008-11-03 11:45:00,25.41,25.41,25.36,25.38,83700.0,17.0856,17.0856,17.052,17.0655,83700.0
2008-11-03 11:50:00,25.39,25.45,25.38,25.45,145200.0,17.0722,17.1125,17.0655,17.1125,145200.0
2008-11-03 11:55:00,25.45,25.53,25.45,25.5,105700.0,17.1125,17.1663,17.1125,17.1462,105700.0
2008-11-03 12:00:00,25.5,25.52,25.45,25.49,97200.0,17.1462,17.1596,17.1125,17.1394,97200.0
2008-11-03 12:05:00,25.51,25.52,25.44,25.44,171500.0,17.1529,17.1596,17.1058,17.1058,171500.0
2008-11-03 12:10:00,25.45,25.5,25.41,25.47,121200.0,17.1125,17.1462,17.0856,17.126,121200.0
2008-11-03 12:15:00,25.47,25.51,25.42,25.5,230400.0,17.126,17.1529,17.0924,17.1462,230400.0
2008-11-03 12:20:00,25.5,25.51,25.42,25.44,108100.0,17.1462,17.1529,17.0924,17.1058,108100.0
2008-11-03 12:25:00,25.44,25.49,25.4,25.44,111500.0,17.1058,17.1394,17.0789,17.1058,111500.0
2008-11-03 12:30:00,25.44,25.48,25.41,25.43,140700.0,17.1058,17.1327,17.0856,17.0991,140700.0
2008-11-03 12:35:00,25.43,25.46,25.4,25.4,96700.0,17.0991,17.1193,17.0789,17.0789,96700.0
2008-11-03 12:40:00,25.41,25.42,25.33,25.37,115200.0,17.0856,17.0924,17.0318,17.0587,115200.0
2008-11-03 12:45:00,25.37,25.39,25.33,25.33,58700.0,17.0587,17.0722,17.0318,17.0318,58700.0
2008-11-03 12:50:00,25.34,25.34,25.3,25.3,306600.0,17.0386,17.0386,17.0117,17.0117,306600.0
2008-11-03 12:55:00,25.31,25.36,25.3,25.34,107300.0,17.0184,17.052,17.0117,17.0386,107300.0
2008-11-03 13:00:00,25.35,25.42,25.35,25.37,153000.0,17.0453,17.0924,17.0453,17.0587,153000.0
2008-11-03 13:05:00,25.36,25.41,25.31,25.41,273600.0,17.052,17.0856,17.0184,17.0856,273600.0
2008-11-03 13:10:00,25.41,25.46,25.39,25.39,210200.0,17.0856,17.1193,17.0722,17.0722,210200.0
2008-11-03 13:15:00,25.4,25.41,25.38,25.38,96500.0,17.0789,17.0856,17.0655,17.0655,96500.0
2008-11-03 13:20:00,25.39,25.43,25.36,25.4,174700.0,17.0722,17.0991,17.052,17.0789,174700.0
2008-11-03 13:25:00,25.4,25.4,25.35,25.35,137800.0,17.0789,17.0789,17.0453,17.0453,137800.0
2008-11-03 13:30:00,25.34,25.35,25.3,25.3,129800.0,17.0386,17.0453,17.0117,17.0117,129800.0
2008-11-03 13:35:00,25.31,25.39,25.3,25.39,120600.0,17.0184,17.0722,17.0117,17.0722,120600.0
2008-11-03 13:40:00,25.39,25.44,25.38,25.4,186300.0,17.0722,17.1058,17.0655,17.0789,186300.0
2008-11-03 13:45:00,25.4,25.42,25.35,25.36,206300.0,17.0789,17.0924,17.0453,17.052,206300.0
2008-11-03 13:50:00,25.37,25.38,25.35,25.36,143500.0,17.0587,17.0655,17.0453,17.052,143500.0
2008-11-03 13:55:00,25.36,25.37,25.27,25.35,286000.0,17.052,17.0587,16.9915,17.0453,286000.0
2008-11-03 14:00:00,25.36,25.37,25.25,25.27,248800.0,17.052,17.0587,16.9781,16.9915,248800.0
2008-11-03 14:05:00,25.26,25.33,25.26,25.31,219000.0,16.9848,17.0318,16.9848,17.0184,219000.0
2008-11-03 14:10:00,25.3,25.3,25.2,25.21,308400.0,17.0117,17.0117,16.9444,16.9512,308400.0
2008-11-03 14:15:00,25.21,25.22,25.15,25.16,162800.0,16.9512,16.9579,16.9108,16.9175,162800.0
2008-11-03 14:20:00,25.16,25.22,25.15,25.2,249900.0,16.9175,16.9579,16.9108,16.9444,249900.0
2008-11-03 14:25:00,25.2,25.25,25.17,25.24,125300.0,16.9444,16.9781,16.9243,16.9713,125300.0
2008-11-03 14:30:00,25.25,25.25,25.21,25.22,128500.0,16.9781,16.9781,16.9512,16.9579,128500.0
2008-11-03 14:35:00,25.22,25.26,25.19,25.22,212000.0,16.9579,16.9848,16.9377,16.9579,212000.0
2008-11-03 14:40:00,25.22,25.25,25.2,25.25,118300.0,16.9579,16.9781,16.9444,16.9781,118300.0
2008-11-03 14:45:00,25.25,25.3,25.23,25.27,227700.0,16.9781,17.0117,16.9646,16.9915,227700.0
2008-11-03 14:50:00,25.27,25.3,25.23,25.29,311200.0,16.9915,17.0117,16.9646,17.005,311200.0
2008-11-03 14:55:00,25.3,25.33,25.24,25.25,210200.0,17.0117,17.0318,16.9713,16.9781,210200.0
2008-11-03 15:00:00,25.24,25.24,25.11,25.11,258600.0,16.9713,16.9713,16.8839,16.8839,258600.0
2008-11-03 15:05:00,25.11,25.17,25.06,25.13,552100.0,16.8839,16.9243,16.8503,16.8974,552100.0
2008-11-03 15:10:00,25.12,25.18,25.01,25.03,746900.0,16.8906,16.931,16.8167,16.8301,746900.0
2008-11-03 15:15:00,25.04,25.13,25.03,25.11,626600.0,16.8369,16.8974,16.8301,16.8839,626600.0
2008-11-03 15:20:00,25.12,25.13,25.0,25.01,623800.0,16.8906,16.8974,16.81,16.8167,623800.0
2008-11-03 15:25:00,25.0,25.1,24.99,25.07,918900.0,16.81,16.8772,16.8032,16.857,918900.0
2008-11-03 15:30:00,25.08,25.15,25.06,25.15,729600.0,16.8637,16.9108,16.8503,16.9108,729600.0
2008-11-03 15:35:00,25.15,25.36,25.14,25.35,626000.0,16.9108,17.052,16.9041,17.0453,626000.0
2008-11-03 15:40:00,25.36,25.47,25.33,25.33,648100.0,17.052,17.126,17.0318,17.0318,648100.0
2008-11-03 15:45:00,25.34,25.55,25.34,25.47,1188000.0,17.0386,17.1798,17.0386,17.126,1188000.0
2008-11-03 15:50:00,25.47,25.5,25.38,25.4,899400.0,17.126,17.1462,17.0655,17.0789,899400.0
2008-11-03 15:55:00,25.41,25.46,25.3,25.43,3192300.0,17.0856,17.1193,17.0117,17.0991,3192300.0
2008-11-03 16:00:00,25.43,25.45,25.3,25.33,8533100.0,17.0991,17.1125,17.0117,17.0318,8533100.0
2008-11-03 16:05:00,25.35,25.41,25.32,25.39,43200.0,17.0453,17.0856,17.0251,17.0722,43200.0
2008-11-03 16:10:00,25.33,25.34,25.33,25.34,16800.0,17.0318,17.0386,17.0318,17.0386,16800.0
2008-11-04 09:30:00,26.26,26.28,26.03,26.18,591700.0,17.6572,17.6706,17.5025,17.6034,591700.0
2008-11-04 09:35:00,26.18,26.24,26.14,26.14,539800.0,17.6034,17.6437,17.5765,17.5765,539800.0
2008-11-04 09:40:00,26.14,26.16,26.04,26.16,918600.0,17.5765,17.5899,17.5092,17.5899,918600.0
2008-11-04 09:45:00,26.15,26.21,26.09,26.14,576400.0,17.5832,17.6236,17.5429,17.5765,576400.0
2008-11-04 09:50:00,26.13,26.18,26.1,26.16,349000.0,17.5698,17.6034,17.5496,17.5899,349000.0
2008-11-04 09:55:00,26.16,26.16,26.0,26.02,334500.0,17.5899,17.5899,17.4824,17.4958,334500.0
2008-11-04 10:00:00,26.01,26.09,25.98,26.04,594500.0,17.4891,17.5429,17.4689,17.5092,594500.0
2008-11-04 10:05:00,26.03,26.08,26.0,26.06,225100.0,17.5025,17.5361,17.4824,17.5227,225100.0
2008-11-04 10:10:00,26.06,26.14,26.06,26.12,171800.0,17.5227,17.5765,17.5227,17.563,171800.0
2008-11-04 10:15:00,26.11,26.28,26.11,26.26,1032500.0,17.5563,17.6706,17.5563,17.6572,1032500.0
2008-11-04 10:20:00,26.25,26.32,26.23,26.3,483500.0,17.6505,17.6975,17.637,17.6841,483500.0
2008-11-04 10:25:00,26.31,26.38,26.28,26.37,595500.0,17.6908,17.7379,17.6706,17.7311,595500.0
2008-11-04 10:30:00,26.38,26.5,26.36,26.5,381000.0,17.7379,17.8186,17.7244,17.8186,381000.0
2008-11-04 10:35:00,26.5,26.6,26.49,26.57,362000.0,17.8186,17.8858,17.8118,17.8656,362000.0
2008-11-04 10:40:00,26.57,26.58,26.47,26.55,246000.0,17.8656,17.8723,17.7984,17.8522,246000.0
2008-11-04 10:45:00,26.55,26.73,26.54,26.72,335100.0,17.8522,17.9732,17.8454,17.9665,335100.0
2008-11-04 10:50:00,26.73,26.89,26.7,26.85,746700.0,17.9732,18.0808,17.953,18.0539,746700.0
2008-11-04 10:55:00,26.84,26.85,26.72,26.81,821200.0,18.0472,18.0539,17.9665,18.027,821200.0
2008-11-04 11:00:00,26.81,26.96,26.81,26.96,522800.0,18.027,18.1279,18.027,18.1279,522800.0
2008-11-04 11:05:00,26.96,26.96,26.83,26.84,567300.0,18.1279,18.1279,18.0404,18.0472,567300.0
2008-11-04 11:10:00,26.84,26.88,26.75,26.76,436200.0,18.0472,18.0741,17.9867,17.9934,436200.0
2008-11-04 11:15:00,26.75,26.8,26.72,26.76,375300.0,17.9867,18.0203,17.9665,17.9934,375300.0
2008-11-04 11:20:00,26.75,26.75,26.68,26.69,337000.0,17.9867,17.9867,17.9396,17.9463,337000.0
2008-11-04 11:25:00,26.69,26.84,26.69,26.82,487300.0,17.9463,18.0472,17.9463,18.0337,487300.0
2008-11-04 11:30:00,26.81,26.84,26.74,26.79,273700.0,18.027,18.0472,17.9799,18.0135,273700.0
2008-11-04 11:35:00,26.8,26.83,26.69,26.71,166200.0,18.0203,18.0404,17.9463,17.9598,166200.0
2008-11-04 11:40:00,26.71,26.72,26.64,26.72,145400.0,17.9598,17.9665,17.9127,17.9665,145400.0
2008-11-04 11:45:00,26.73,26.77,26.69,26.74,218700.0,17.9732,18.0001,17.9463,17.9799,218700.0
2008-11-04 11:50:00,26.75,26.77,26.69,26.73,251300.0,17.9867,18.0001,17.9463,17.9732,251300.0
2008-11-04 11:55:00,26.73,26.78,26.7,26.71,246600.0,17.9732,18.0068,17.953,17.9598,246600.0
2008-11-04 12:00:00,26.71,26.74,26.6,26.61,215300.0,17.9598,17.9799,17.8858,17.8925,215300.0
2008-11-04 12:05:00,26.61,26.64,26.6,26.62,249100.0,17.8925,17.9127,17.8858,17.8992,249100.0
2008-11-04 12:10:00,26.62,26.66,26.59,26.63,243500.0,17.8992,17.9261,17.8791,17.906,243500.0
2008-11-04 12:15:00,26.63,26.66,26.55,26.56,250900.0,17.906,17.9261,17.8522,17.8589,250900.0
2008-11-04 12:20:00,26.56,26.6,26.55,26.6,362600.0,17.8589,17.8858,17.8522,17.8858,362600.0
2008-11-04 12:25:00,26.59,26.65,26.59,26.61,363100.0,17.8791,17.9194,17.8791,17.8925,363100.0
2008-11-04 12:30:00,26.61,26.77,26.58,26.58,560900.0,17.8925,18.0001,17.8723,17.8723,560900.0
2008-11-04 12:35:00,26.58,26.59,26.55,26.56,178100.0,17.8723,17.8791,17.8522,17.8589,178100.0
2008-11-04 12:40:00,26.55,26.55,26.48,26.49,99100.0,17.8522,17.8522,17.8051,17.8118,99100.0
2008-11-04 12:45:00,26.49,26.51,26.47,26.48,105100.0,17.8118,17.8253,17.7984,17.8051,105100.0
2008-11-04 12:50:00,26.48,26.51,26.47,26.51,112100.0,17.8051,17.8253,17.7984,17.8253,112100.0
2008-11-04 12:55:00,26.51,26.52,26.47,26.52,110800.0,17.8253,17.832,17.7984,17.832,110800.0
2008-11-04 13:00:00,26.52,26.6,26.51,26.6,168200.0,17.832,17.8858,17.8253,17.8858,168200.0
2008-11-04 13:05:00,26.6,26.6,26.56,26.58,105400.0,17.8858,17.8858,17.8589,17.8723,105400.0
2008-11-04 13:10:00,26.58,26.59,26.43,26.48,384800.0,17.8723,17.8791,17.7715,17.8051,384800.0
2008-11-04 13:15:00,26.48,26.56,26.48,26.55,260800.0,17.8051,17.8589,17.8051,17.8522,260800.0
2008-11-04 13:20:00,26.54,26.6,26.54,26.58,114000.0,17.8454,17.8858,17.8454,17.8723,114000.0
2008-11-04 13:25:00,26.58,26.58,26.52,26.57,155000.0,17.8723,17.8723,17.832,17.8656,155000.0
2008-11-04 13:30:00,26.57,26.58,26.51,26.57,130400.0,17.8656,17.8723,17.8253,17.8656,130400.0
2008-11-04 13:35:00,26.58,26.65,26.57,26.65,82400.0,17.8723,17.9194,17.8656,17.9194,82400.0
2008-11-04 13:40:00,26.64,26.7,26.64,26.67,146500.0,17.9127,17.953,17.9127,17.9329,146500.0
2008-11-04 13:45:00,26.67,26.75,26.67,26.69,135800.0,17.9329,17.9867,17.9329,17.9463,135800.0
2008-11-04 13:50:00,26.69,26.69,26.6,26.6,151400.0,17.9463,17.9463,17.8858,17.8858,151400.0
2008-11-04 13:55:00,26.61,26.67,26.6,26.62,98800.0,17.8925,17.9329,17.8858,17.8992,98800.0
2008-11-04 14:00:00,26.61,26.63,26.52,26.53,220300.0,17.8925,17.906,17.832,17.8387,220300.0
2008-11-04 14:05:00,26.53,26.54,26.4,26.45,303700.0,17.8387,17.8454,17.7513,17.7849,303700.0
2008-11-04 14:10:00,26.46,26.49,26.42,26.45,202000.0,17.7917,17.8118,17.7648,17.7849,202000.0
2008-11-04 14:15:00,26.45,26.45,26.36,26.43,209500.0,17.7849,17.7849,17.7244,17.7715,209500.0
2008-11-04 14:20:00,26.43,26.46,26.33,26.35,223700.0,17.7715,17.7917,17.7042,17.7177,223700.0
2008-11-04 14:25:00,26.35,26.42,26.32,26.41,186900.0,17.7177,17.7648,17.6975,17.758,186900.0
2008-11-04 14:30:00,26.42,26.42,26.35,26.36,193600.0,17.7648,17.7648,17.7177,17.7244,193600.0
2008-11-04 14:35:00,26.36,26.46,26.36,26.4,256400.0,17.7244,17.7917,17.7244,17.7513,256400.0
2008-11-04 14:40:00,26.4,26.49,26.39,26.39,155100.0,17.7513,17.8118,17.7446,17.7446,155100.0
2008-11-04 14:45:00,26.4,26.4,26.3,26.3,204300.0,17.7513,17.7513,17.6841,17.6841,204300.0
2008-11-04 14:50:00,26.29,26.31,26.21,26.21,267800.0,17.6773,17.6908,17.6236,17.6236,267800.0
2008-11-04 14:55:00,26.21,26.29,26.2,26.24,141600.0,17.6236,17.6773,17.6168,17.6437,141600.0
2008-11-04 15:00:00,26.24,26.26,26.09,26.16,234300.0,17.6437,17.6572,17.5429,17.5899,234300.0
2008-11-04 15:05:00,26.16,26.26,26.16,26.2,170200.0,17.5899,17.6572,17.5899,17.6168,170200.0
2008-11-04 15:10:00,26.2,26.37,26.16,26.34,350600.0,17.6168,17.7311,17.5899,17.711,350600.0
2008-11-04 15:15:00,26.33,26.46,26.33,26.4,512900.0,17.7042,17.7917,17.7042,17.7513,512900.0
2008-11-04 15:20:00,26.4,26.45,26.26,26.45,294300.0,17.7513,17.7849,17.6572,17.7849,294300.0
2008-11-04 15:25:00,26.45,26.47,26.36,26.36,350700.0,17.7849,17.7984,17.7244,17.7244,350700.0
2008-11-04 15:30:00,26.36,26.63,26.36,26.57,493200.0,17.7244,17.906,17.7244,17.8656,493200.0
2008-11-04 15:35:00,26.58,26.72,26.54,26.67,702800.0,17.8723,17.9665,17.8454,17.9329,702800.0
2008-11-04 15:40:00,26.68,26.9,26.67,26.87,1118200.0,17.9396,18.0875,17.9329,18.0673,1118200.0
2008-11-04 15:45:00,26.88,27.13,26.85,26.93,2428200.0,18.0741,18.2422,18.0539,18.1077,2428200.0
2008-11-04 15:50:00,26.92,26.97,26.51,26.72,2748200.0,18.101,18.1346,17.8253,17.9665,2748200.0
2008-11-04 15:55:00,26.72,27.41,26.72,27.2,5996300.0,17.9665,18.4304,17.9665,18.2892,5996300.0
2008-11-04 16:00:00,27.23,27.23,26.82,27.03,9258800.0,18.3094,18.3094,18.0337,18.1749,9258800.0
2008-11-04 16:05:00,27.04,27.04,26.94,26.96,24500.0,18.1816,18.1816,18.1144,18.1279,24500.0
2008-11-04 16:10:00,26.96,26.96,26.96,26.96,0.0,18.1279,18.1279,18.1279,18.1279,0.0
2008-11-05 09:30:00,26.88,26.9,26.42,26.54,1040100.0,18.0741,18.0875,17.7648,17.8454,1040100.0
2008-11-05 09:35:00,26.54,26.57,26.45,26.54,872600.0,17.8454,17.8656,17.7849,17.8454,872600.0
2008-11-05 09:40:00,26.54,26.58,26.42,26.44,699600.0,17.8454,17.8723,17.7648,17.7782,699600.0
2008-11-05 09:45:00,26.44,26.46,26.28,26.43,708000.0,17.7782,17.7917,17.6706,17.7715,708000.0
2008-11-05 09:50:00,26.43,26.51,26.4,26.5,566100.0,17.7715,17.8253,17.7513,17.8186,566100.0
2008-11-05 09:55:00,26.49,26.49,26.36,26.4,375100.0,17.8118,17.8118,17.7244,17.7513,375100.0
2008-11-05 10:00:00,26.4,26.57,26.33,26.54,471000.0,17.7513,17.8656,17.7042,17.8454,471000.0
2008-11-05 10:05:00,26.54,26.6,26.47,26.59,423700.0,17.8454,17.8858,17.7984,17.8791,423700.0
2008-11-05 10:10:00,26.58,26.61,26.47,26.5,512200.0,17.8723,17.8925,17.7984,17.8186,512200.0
2008-11-05 10:15:00,26.49,26.63,26.49,26.57,337800.0,17.8118,17.906,17.8118,17.8656,337800.0
2008-11-05 10:20:00,26.57,26.71,26.57,26.66,453600.0,17.8656,17.9598,17.8656,17.9261,453600.0
2008-11-05 10:25:00,26.66,26.71,26.59,26.69,296200.0,17.9261,17.9598,17.8791,17.9463,296200.0
2008-11-05 10:30:00,26.69,26.85,26.69,26.83,656000.0,17.9463,18.0539,17.9463,18.0404,656000.0
2008-11-05 10:35:00,26.83,26.86,26.7,26.78,707700.0,18.0404,18.0606,17.953,18.0068,707700.0
2008-11-05 10:40:00,26.79,26.89,26.79,26.86,642600.0,18.0135,18.0808,18.0135,18.0606,642600.0
2008-11-05 10:45:00,26.87,26.95,26.75,26.95,593200.0,18.0673,18.1211,17.9867,18.1211,593200.0
2008-11-05 10:50:00,26.95,26.95,26.8,26.85,291800.0,18.1211,18.1211,18.0203,18.0539,291800.0
2008-11-05 10:55:00,26.85,26.88,26.75,26.77,240400.0,18.0539,18.0741,17.9867,18.0001,240400.0
2008-11-05 11:00:00,26.78,26.85,26.75,26.76,164200.0,18.0068,18.0539,17.9867,17.9934,164200.0
2008-11-05 11:05:00,26.76,26.79,26.72,26.73,234700.0,17.9934,18.0135,17.9665,17.9732,234700.0
2008-11-05 11:10:00,26.72,26.76,26.68,26.73,312100.0,17.9665,17.9934,17.9396,17.9732,312100.0
2008-11-05 11:15:00,26.73,26.73,26.63,26.69,159500.0,17.9732,17.9732,17.906,17.9463,159500.0
2008-11-05 11:20:00,26.69,26.69,26.59,26.6,214700.0,17.9463,17.9463,17.8791,17.8858,214700.0
2008-11-05 11:25:00,26.61,26.67,26.59,26.67,304200.0,17.8925,17.9329,17.8791,17.9329,304200.0
2008-11-05 11:30:00,26.67,26.67,26.59,26.61,122200.0,17.9329,17.9329,17.8791,17.8925,122200.0
2008-11-05 11:35:00,26.61,26.63,26.56,26.58,128700.0,17.8925,17.906,17.8589,17.8723,128700.0
2008-11-05 11:40:00,26.59,26.67,26.59,26.63,397300.0,17.8791,17.9329,17.8791,17.906,397300.0
2008-11-05 11:45:00,26.62,26.64,26.52,26.53,180200.0,17.8992,17.9127,17.832,17.8387,180200.0
2008-11-05 11:50:00,26.52,26.56,26.45,26.55,242500.0,17.832,17.8589,17.7849,17.8522,242500.0
2008-11-05 11:55:00,26.55,26.57,26.48,26.56,156300.0,17.8522,17.8656,17.8051,17.8589,156300.0
2008-11-05 12:00:00,26.57,26.62,26.55,26.57,245700.0,17.8656,17.8992,17.8522,17.8656,245700.0
2008-11-05 12:05:00,26.57,26.58,26.47,26.48,208600.0,17.8656,17.8723,17.7984,17.8051,208600.0
2008-11-05 12:10:00,26.48,26.48,26.29,26.3,266300.0,17.8051,17.8051,17.6773,17.6841,266300.0
2008-11-05 12:15:00,26.3,26.31,26.24,26.27,214900.0,17.6841,17.6908,17.6437,17.6639,214900.0
2008-11-05 12:20:00,26.26,26.33,26.26,26.3,120100.0,17.6572,17.7042,17.6572,17.6841,120100.0
2008-11-05 12:25:00,26.3,26.31,26.14,26.17,210400.0,17.6841,17.6908,17.5765,17.5967,210400.0
2008-11-05 12:30:00,26.18,26.24,26.17,26.21,99100.0,17.6034,17.6437,17.5967,17.6236,99100.0
2008-11-05 12:35:00,26.21,26.22,26.12,26.13,314300.0,17.6236,17.6303,17.563,17.5698,314300.0
2008-11-05 12:40:00,26.12,26.13,26.01,26.09,310900.0,17.563,17.5698,17.4891,17.5429,310900.0
2008-11-05 12:45:00,26.09,26.17,26.08,26.12,225700.0,17.5429,17.5967,17.5361,17.563,225700.0
2008-11-05 12:50:00,26.11,26.12,26.04,26.07,191400.0,17.5563,17.563,17.5092,17.5294,191400.0
2008-11-05 12:55:00,26.07,26.12,26.03,26.12,219100.0,17.5294,17.563,17.5025,17.563,219100.0
2008-11-05 13:00:00,26.12,26.19,26.11,26.19,305600.0,17.563,17.6101,17.5563,17.6101,305600.0
2008-11-05 13:05:00,26.18,26.25,26.13,26.25,268500.0,17.6034,17.6505,17.5698,17.6505,268500.0
2008-11-05 13:10:00,26.24,26.34,26.24,26.34,155700.0,17.6437,17.711,17.6437,17.711,155700.0
2008-11-05 13:15:00,26.34,26.39,26.34,26.39,153400.0,17.711,17.7446,17.711,17.7446,153400.0
2008-11-05 13:20:00,26.38,26.4,26.25,26.27,416800.0,17.7379,17.7513,17.6505,17.6639,416800.0
2008-11-05 13:25:00,26.27,26.3,26.21,26.27,147400.0,17.6639,17.6841,17.6236,17.6639,147400.0
2008-11-05 13:30:00,26.27,26.27,26.14,26.16,283900.0,17.6639,17.6639,17.5765,17.5899,283900.0
2008-11-05 13:35:00,26.16,26.21,26.11,26.15,109800.0,17.5899,17.6236,17.5563,17.5832,109800.0
2008-11-05 13:40:00,26.15,26.37,26.12,26.33,189300.0,17.5832,17.7311,17.563,17.7042,189300.0
2008-11-05 13:45:00,26.33,26.34,26.23,26.3,138700.0,17.7042,17.711,17.637,17.6841,138700.0
2008-11-05 13:50:00,26.29,26.37,26.24,26.25,124200.0,17.6773,17.7311,17.6437,17.6505,124200.0
2008-11-05 13:55:00,26.24,26.27,26.19,26.2,115600.0,17.6437,17.6639,17.6101,17.6168,115600.0
2008-11-05 14:00:00,26.18,26.25,26.1,26.12,138500.0,17.6034,17.6505,17.5496,17.563,138500.0
2008-11-05 14:05:00,26.11,26.11,26.05,26.06,257600.0,17.5563,17.5563,17.516,17.5227,257600.0
2008-11-05 14:10:00,26.07,26.12,26.05,26.07,205100.0,17.5294,17.563,17.516,17.5294,205100.0
2008-11-05 14:15:00,26.08,26.16,26.05,26.08,300700.0,17.5361,17.5899,17.516,17.5361,300700.0
2008-11-05 14:20:00,26.08,26.1,25.98,25.98,325200.0,17.5361,17.5496,17.4689,17.4689,325200.0
2008-11-05 14:25:00,25.97,26.03,25.95,26.01,517500.0,17.4622,17.5025,17.4487,17.4891,517500.0
2008-11-05 14:30:00,26.01,26.25,25.99,26.2,744200.0,17.4891,17.6505,17.4756,17.6168,744200.0
2008-11-05 14:35:00,26.2,26.22,26.13,26.13,322500.0,17.6168,17.6303,17.5698,17.5698,322500.0
2008-11-05 14:40:00,26.13,26.15,26.05,26.1,454700.0,17.5698,17.5832,17.516,17.5496,454700.0
2008-11-05 14:45:00,26.11,26.12,26.0,26.03,350800.0,17.5563,17.563,17.4824,17.5025,350800.0
2008-11-05 14:50:00,26.03,26.06,25.96,26.06,302900.0,17.5025,17.5227,17.4555,17.5227,302900.0
2008-11-05 14:55:00,26.06,26.1,26.0,26.01,319600.0,17.5227,17.5496,17.4824,17.4891,319600.0
2008-11-05 15:00:00,26.02,26.09,26.0,26.05,339100.0,17.4958,17.5429,17.4824,17.516,339100.0
2008-11-05 15:05:00,26.05,26.14,26.0,26.0,332900.0,17.516,17.5765,17.4824,17.4824,332900.0
2008-11-05 15:10:00,26.0,26.09,25.89,25.91,526900.0,17.4824,17.5429,17.4084,17.4218,526900.0
2008-11-05 15:15:00,25.9,25.9,25.67,25.72,1453700.0,17.4151,17.4151,17.2605,17.2941,1453700.0
2008-11-05 15:20:00,25.71,25.72,25.53,25.58,797500.0,17.2874,17.2941,17.1663,17.1999,797500.0
2008-11-05 15:25:00,25.57,25.63,25.47,25.56,1182000.0,17.1932,17.2336,17.126,17.1865,1182000.0
2008-11-05 15:30:00,25.57,25.57,25.35,25.45,1119200.0,17.1932,17.1932,17.0453,17.1125,1119200.0
2008-11-05 15:35:00,25.42,25.49,25.19,25.2,781900.0,17.0924,17.1394,16.9377,16.9444,781900.0
2008-11-05 15:40:00,25.19,25.42,25.15,25.42,1035800.0,16.9377,17.0924,16.9108,17.0924,1035800.0
2008-11-05 15:45:00,25.42,25.75,25.33,25.57,1899100.0,17.0924,17.3143,17.0318,17.1932,1899100.0
2008-11-05 15:50:00,25.57,25.6,24.94,24.95,3790600.0,17.1932,17.2134,16.7696,16.7763,3790600.0
2008-11-05 15:55:00,24.95,25.02,24.53,24.55,5344100.0,16.7763,16.8234,16.4939,16.5074,5344100.0
2008-11-05 16:00:00,24.55,24.89,24.4,24.8,12817200.0,16.5074,16.736,16.4065,16.6755,12817200.0
2008-11-05 16:05:00,24.81,24.86,24.68,24.77,568000.0,16.6822,16.7158,16.5948,16.6553,568000.0
2008-11-05 16:10:00,24.77,24.88,24.62,24.88,117300.0,16.6553,16.7293,16.5544,16.7293,117300.0
2008-11-06 09:30:00,24.21,24.45,24.09,24.45,549600.0,16.2788,16.4401,16.1981,16.4401,549600.0
2008-11-06 09:35:00,24.44,24.53,24.41,24.42,538800.0,16.4334,16.4939,16.4132,16.42,538800.0
2008-11-06 09:40:00,24.42,24.5,24.32,24.39,683600.0,16.42,16.4738,16.3527,16.3998,683600.0
2008-11-06 09:45:00,24.38,24.45,24.25,24.26,516900.0,16.3931,16.4401,16.3057,16.3124,516900.0
2008-11-06 09:50:00,24.25,24.27,24.09,24.2,897000.0,16.3057,16.3191,16.1981,16.272,897000.0
2008-11-06 09:55:00,24.2,24.34,24.08,24.12,894200.0,16.272,16.3662,16.1913,16.2182,894200.0
2008-11-06 10:00:00,24.12,24.15,24.02,24.15,908800.0,16.2182,16.2384,16.151,16.2384,908800.0
2008-11-06 10:05:00,24.14,24.3,24.11,24.23,513400.0,16.2317,16.3393,16.2115,16.2922,513400.0
2008-11-06 10:10:00,24.23,24.32,24.21,24.24,424400.0,16.2922,16.3527,16.2788,16.2989,424400.0
2008-11-06 10:15:00,24.22,24.3,24.21,24.25,227800.0,16.2855,16.3393,16.2788,16.3057,227800.0
2008-11-06 10:20:00,24.26,24.28,24.19,24.25,236500.0,16.3124,16.3258,16.2653,16.3057,236500.0
2008-11-06 10:25:00,24.23,24.23,24.02,24.07,214900.0,16.2922,16.2922,16.151,16.1846,214900.0
2008-11-06 10:30:00,24.07,24.17,24.02,24.07,693300.0,16.1846,16.2519,16.151,16.1846,693300.0
2008-11-06 10:35:00,24.06,24.12,24.0,24.08,763600.0,16.1779,16.2182,16.1376,16.1913,763600.0
2008-11-06 10:40:00,24.08,24.08,23.85,23.87,664500.0,16.1913,16.1913,16.0367,16.0501,664500.0
2008-11-06 10:45:00,23.86,23.96,23.79,23.83,415500.0,16.0434,16.1107,15.9964,16.0232,415500.0
2008-11-06 10:50:00,23.83,23.87,23.69,23.76,405900.0,16.0232,16.0501,15.9291,15.9762,405900.0
2008-11-06 10:55:00,23.77,23.84,23.7,23.84,303800.0,15.9829,16.03,15.9358,16.03,303800.0
2008-11-06 11:00:00,23.84,23.92,23.81,23.86,437200.0,16.03,16.0838,16.0098,16.0434,437200.0
2008-11-06 11:05:00,23.86,23.93,23.78,23.79,169600.0,16.0434,16.0905,15.9896,15.9964,169600.0
2008-11-06 11:10:00,23.78,23.81,23.71,23.75,308900.0,15.9896,16.0098,15.9426,15.9695,308900.0
2008-11-06 11:15:00,23.76,23.76,23.62,23.65,314800.0,15.9762,15.9762,15.882,15.9022,314800.0
2008-11-06 11:20:00,23.65,23.7,23.6,23.65,272800.0,15.9022,15.9358,15.8686,15.9022,272800.0
2008-11-06 11:25:00,23.65,23.72,23.62,23.71,339800.0,15.9022,15.9493,15.882,15.9426,339800.0
2008-11-06 11:30:00,23.7,23.76,23.67,23.69,299900.0,15.9358,15.9762,15.9157,15.9291,299900.0
2008-11-06 11:35:00,23.69,23.69,23.44,23.54,920900.0,15.9291,15.9291,15.761,15.8283,920900.0
2008-11-06 11:40:00,23.55,23.73,23.53,23.68,380100.0,15.835,15.956,15.8215,15.9224,380100.0
2008-11-06 11:45:00,23.68,23.82,23.66,23.76,250400.0,15.9224,16.0165,15.9089,15.9762,250400.0
2008-11-06 11:50:00,23.76,23.8,23.7,23.7,222100.0,15.9762,16.0031,15.9358,15.9358,222100.0
2008-11-06 11:55:00,23.7,23.77,23.69,23.7,171700.0,15.9358,15.9829,15.9291,15.9358,171700.0
2008-11-06 12:00:00,23.7,23.71,23.56,23.6,260500.0,15.9358,15.9426,15.8417,15.8686,260500.0
2008-11-06 12:05:00,23.6,23.69,23.46,23.48,304800.0,15.8686,15.9291,15.7745,15.7879,304800.0
2008-11-06 12:10:00,23.48,23.66,23.47,23.61,353100.0,15.7879,15.9089,15.7812,15.8753,353100.0
2008-11-06 12:15:00,23.6,23.6,23.45,23.48,318700.0,15.8686,15.8686,15.7677,15.7879,318700.0
2008-11-06 12:20:00,23.47,23.5,23.33,23.33,443400.0,15.7812,15.8014,15.687,15.687,443400.0
2008-11-06 12:25:00,23.32,23.38,23.31,23.32,246200.0,15.6803,15.7207,15.6736,15.6803,246200.0
2008-11-06 12:30:00,23.32,23.33,23.25,23.29,196400.0,15.6803,15.687,15.6333,15.6602,196400.0
2008-11-06 12:35:00,23.29,23.31,23.2,23.24,228800.0,15.6602,15.6736,15.5996,15.6265,228800.0
2008-11-06 12:40:00,23.23,23.28,23.18,23.23,176900.0,15.6198,15.6534,15.5862,15.6198,176900.0
2008-11-06 12:45:00,23.21,23.32,23.2,23.32,170000.0,15.6064,15.6803,15.5996,15.6803,170000.0
2008-11-06 12:50:00,23.33,23.41,23.31,23.33,332700.0,15.687,15.7408,15.6736,15.687,332700.0
2008-11-06 12:55:00,23.33,23.4,23.29,23.39,239000.0,15.687,15.7341,15.6602,15.7274,239000.0
2008-11-06 13:00:00,23.39,23.41,23.27,23.28,126800.0,15.7274,15.7408,15.6467,15.6534,126800.0
2008-11-06 13:05:00,23.28,23.29,23.16,23.24,385700.0,15.6534,15.6602,15.5727,15.6265,385700.0
2008-11-06 13:10:00,23.24,23.27,23.17,23.25,280100.0,15.6265,15.6467,15.5795,15.6333,280100.0
2008-11-06 13:15:00,23.26,23.27,23.09,23.14,243200.0,15.64,15.6467,15.5257,15.5593,243200.0
2008-11-06 13:20:00,23.14,23.27,23.14,23.24,224500.0,15.5593,15.6467,15.5593,15.6265,224500.0
2008-11-06 13:25:00,23.24,23.3,23.15,23.2,319700.0,15.6265,15.6669,15.566,15.5996,319700.0
2008-11-06 13:30:00,23.21,23.23,23.09,23.16,323600.0,15.6064,15.6198,15.5257,15.5727,323600.0
2008-11-06 13:35:00,23.15,23.2,23.06,23.12,271800.0,15.566,15.5996,15.5055,15.5458,271800.0
2008-11-06 13:40:00,23.11,23.11,22.98,23.0,486600.0,15.5391,15.5391,15.4517,15.4652,486600.0
2008-11-06 13:45:00,22.99,23.12,22.98,23.07,293200.0,15.4584,15.5458,15.4517,15.5122,293200.0
2008-11-06 13:50:00,23.07,23.14,23.03,23.13,295600.0,15.5122,15.5593,15.4853,15.5526,295600.0
2008-11-06 13:55:00,23.13,23.23,23.1,23.23,295500.0,15.5526,15.6198,15.5324,15.6198,295500.0
2008-11-06 14:00:00,23.23,23.4,23.17,23.37,506700.0,15.6198,15.7341,15.5795,15.7139,506700.0
2008-11-06 14:05:00,23.35,23.5,23.33,23.45,865500.0,15.7005,15.8014,15.687,15.7677,865500.0
2008-11-06 14:10:00,23.45,23.5,23.33,23.34,404600.0,15.7677,15.8014,15.687,15.6938,404600.0
2008-11-06 14:15:00,23.34,23.36,23.27,23.35,262100.0,15.6938,15.7072,15.6467,15.7005,262100.0
2008-11-06 14:20:00,23.35,23.4,23.26,23.38,231100.0,15.7005,15.7341,15.64,15.7207,231100.0
2008-11-06 14:25:00,23.38,23.39,23.17,23.18,211900.0,15.7207,15.7274,15.5795,15.5862,211900.0
2008-11-06 14:30:00,23.18,23.32,23.18,23.28,201600.0,15.5862,15.6803,15.5862,15.6534,201600.0
2008-11-06 14:35:00,23.28,23.66,23.24,23.62,506900.0,15.6534,15.9089,15.6265,15.882,506900.0
2008-11-06 14:40:00,23.63,23.75,23.5,23.75,626900.0,15.8888,15.9695,15.8014,15.9695,626900.0
2008-11-06 14:45:00,23.74,23.74,23.55,23.59,603200.0,15.9627,15.9627,15.835,15.8619,603200.0
2008-11-06 14:50:00,23.6,23.73,23.49,23.49,449700.0,15.8686,15.956,15.7946,15.7946,449700.0
2008-11-06 14:55:00,23.48,23.49,23.35,23.44,360700.0,15.7879,15.7946,15.7005,15.761,360700.0
2008-11-06 15:00:00,23.43,23.53,23.25,23.27,543900.0,15.7543,15.8215,15.6333,15.6467,543900.0
2008-11-06 15:05:00,23.26,23.31,23.06,23.1,618400.0,15.64,15.6736,15.5055,15.5324,618400.0
2008-11-06 15:10:00,23.1,23.27,23.04,23.09,626900.0,15.5324,15.6467,15.4921,15.5257,626900.0
2008-11-06 15:15:00,23.09,23.32,23.08,23.3,362100.0,15.5257,15.6803,15.519,15.6669,362100.0
2008-11-06 15:20:00,23.3,23.31,23.09,23.17,357800.0,15.6669,15.6736,15.5257,15.5795,357800.0
2008-11-06 15:25:00,23.16,23.16,22.93,23.02,953800.0,15.5727,15.5727,15.4181,15.4786,953800.0
2008-11-06 15:30:00,23.03,23.14,22.91,23.07,1127600.0,15.4853,15.5593,15.4046,15.5122,1127600.0
2008-11-06 15:35:00,23.08,23.18,22.83,22.9,1586600.0,15.519,15.5862,15.3509,15.3979,1586600.0
2008-11-06 15:40:00,22.89,23.22,22.86,23.02,1726000.0,15.3912,15.6131,15.371,15.4786,1726000.0
2008-11-06 15:45:00,23.02,23.25,22.79,22.82,2584500.0,15.4786,15.6333,15.324,15.3441,2584500.0
2008-11-06 15:50:00,22.82,22.93,22.43,22.44,4989600.0,15.3441,15.4181,15.0819,15.0886,4989600.0
2008-11-06 15:55:00,22.45,22.72,22.39,22.65,6630000.0,15.0953,15.2769,15.055,15.2298,6630000.0
2008-11-06 16:00:00,22.51,22.79,22.51,22.79,10427100.0,15.1357,15.324,15.1357,15.324,10427100.0
2008-11-06 16:05:00,22.8,22.8,22.77,22.8,55900.0,15.3307,15.3307,15.3105,15.3307,55900.0
2008-11-06 16:10:00,22.77,22.78,22.6,22.63,169100.0,15.3105,15.3172,15.1962,15.2164,169100.0
2008-11-07 09:30:00,24.53,24.64,24.36,24.48,887900.0,16.4939,16.5679,16.3796,16.4603,887900.0
2008-11-07 09:35:00,24.49,24.54,24.34,24.37,802800.0,16.467,16.5007,16.3662,16.3863,802800.0
2008-11-07 09:40:00,24.36,24.38,24.17,24.24,1099100.0,16.3796,16.3931,16.2519,16.2989,1099100.0
2008-11-07 09:45:00,24.24,24.33,24.11,24.19,1215100.0,16.2989,16.3594,16.2115,16.2653,1215100.0
2008-11-07 09:50:00,24.18,24.2,24.07,24.15,701500.0,16.2586,16.272,16.1846,16.2384,701500.0
2008-11-07 09:55:00,24.15,24.3,24.12,24.29,474800.0,16.2384,16.3393,16.2182,16.3326,474800.0
2008-11-07 10:00:00,24.29,24.58,24.29,24.57,1069700.0,16.3326,16.5275,16.3326,16.5208,1069700.0
2008-11-07 10:05:00,24.58,24.76,24.58,24.74,1292100.0,16.5275,16.6486,16.5275,16.6351,1292100.0
2008-11-07 10:10:00,24.75,24.86,24.65,24.85,563300.0,16.6419,16.7158,16.5746,16.7091,563300.0
2008-11-07 10:15:00,24.85,25.0,24.85,24.9,666300.0,16.7091,16.81,16.7091,16.7427,666300.0
2008-11-07 10:20:00,24.9,25.07,24.89,25.03,568500.0,16.7427,16.857,16.736,16.8301,568500.0
2008-11-07 10:25:00,25.03,25.03,24.84,24.88,873300.0,16.8301,16.8301,16.7024,16.7293,873300.0
2008-11-07 10:30:00,24.88,24.99,24.81,24.85,476700.0,16.7293,16.8032,16.6822,16.7091,476700.0
2008-11-07 10:35:00,24.85,25.08,24.8,25.08,503100.0,16.7091,16.8637,16.6755,16.8637,503100.0
2008-11-07 10:40:00,25.08,25.08,24.94,25.0,351100.0,16.8637,16.8637,16.7696,16.81,351100.0
2008-11-07 10:45:00,24.99,25.03,24.85,24.85,369700.0,16.8032,16.8301,16.7091,16.7091,369700.0
2008-11-07 10:50:00,24.86,24.92,24.83,24.92,499400.0,16.7158,16.7562,16.6956,16.7562,499400.0
2008-11-07 10:55:00,24.9,25.0,24.78,24.8,338600.0,16.7427,16.81,16.662,16.6755,338600.0
2008-11-07 11:00:00,24.8,24.84,24.68,24.68,372300.0,16.6755,16.7024,16.5948,16.5948,372300.0
2008-11-07 11:05:00,24.68,24.73,24.62,24.65,399300.0,16.5948,16.6284,16.5544,16.5746,399300.0
2008-11-07 11:10:00,24.65,24.71,24.63,24.68,240400.0,16.5746,16.615,16.5612,16.5948,240400.0
2008-11-07 11:15:00,24.67,24.74,24.62,24.68,262800.0,16.5881,16.6351,16.5544,16.5948,262800.0
2008-11-07 11:20:00,24.68,24.69,24.54,24.59,248500.0,16.5948,16.6015,16.5007,16.5343,248500.0
2008-11-07 11:25:00,24.6,24.62,24.42,24.44,399700.0,16.541,16.5544,16.42,16.4334,399700.0
2008-11-07 11:30:00,24.43,24.5,24.38,24.47,384000.0,16.4267,16.4738,16.3931,16.4536,384000.0
2008-11-07 11:35:00,24.47,24.6,24.44,24.53,345300.0,16.4536,16.541,16.4334,16.4939,345300.0
2008-11-07 11:40:00,24.54,24.64,24.51,24.64,246500.0,16.5007,16.5679,16.4805,16.5679,246500.0
2008-11-07 11:45:00,24.65,24.72,24.6,24.7,339100.0,16.5746,16.6217,16.541,16.6082,339100.0
2008-11-07 11:50:00,24.7,24.71,24.57,24.68,311400.0,16.6082,16.615,16.5208,16.5948,311400.0
2008-11-07 11:55:00,24.68,24.75,24.63,24.73,184200.0,16.5948,16.6419,16.5612,16.6284,184200.0
2008-11-07 12:00:00,24.73,24.8,24.72,24.79,127800.0,16.6284,16.6755,16.6217,16.6688,127800.0
2008-11-07 12:05:00,24.79,24.81,24.71,24.72,317300.0,16.6688,16.6822,16.615,16.6217,317300.0
2008-11-07 12:10:00,24.73,24.75,24.65,24.66,90300.0,16.6284,16.6419,16.5746,16.5813,90300.0
2008-11-07 12:15:00,24.66,24.66,24.55,24.55,122500.0,16.5813,16.5813,16.5074,16.5074,122500.0
2008-11-07 12:20:00,24.55,24.64,24.55,24.61,148200.0,16.5074,16.5679,16.5074,16.5477,148200.0
2008-11-07 12:25:00,24.62,24.71,24.58,24.59,156500.0,16.5544,16.615,16.5275,16.5343,156500.0
2008-11-07 12:30:00,24.59,24.63,24.46,24.5,227400.0,16.5343,16.5612,16.4469,16.4738,227400.0
2008-11-07 12:35:00,24.49,24.59,24.47,24.57,64600.0,16.467,16.5343,16.4536,16.5208,64600.0
2008-11-07 12:40:00,24.56,24.67,24.55,24.62,142700.0,16.5141,16.5881,16.5074,16.5544,142700.0
2008-11-07 12:45:00,24.63,24.7,24.6,24.62,193700.0,16.5612,16.6082,16.541,16.5544,193700.0
2008-11-07 12:50:00,24.62,24.68,24.58,24.63,99300.0,16.5544,16.5948,16.5275,16.5612,99300.0
2008-11-07 12:55:00,24.63,24.73,24.62,24.67,128900.0,16.5612,16.6284,16.5544,16.5881,128900.0
2008-11-07 13:00:00,24.68,24.74,24.65,24.68,104200.0,16.5948,16.6351,16.5746,16.5948,104200.0
2008-11-07 13:05:00,24.68,24.72,24.63,24.65,285300.0,16.5948,16.6217,16.5612,16.5746,285300.0
2008-11-07 13:10:00,24.65,24.7,24.62,24.67,277700.0,16.5746,16.6082,16.5544,16.5881,277700.0
2008-11-07 13:15:00,24.68,24.71,24.63,24.66,189100.0,16.5948,16.615,16.5612,16.5813,189100.0
2008-11-07 13:20:00,24.67,24.69,24.63,24.68,61500.0,16.5881,16.6015,16.5612,16.5948,61500.0
2008-11-07 13:25:00,24.68,24.76,24.63,24.75,265400.0,16.5948,16.6486,16.5612,16.6419,265400.0
2008-11-07 13:30:00,24.76,24.78,24.71,24.71,164200.0,16.6486,16.662,16.615,16.615,164200.0
2008-11-07 13:35:00,24.71,24.75,24.63,24.67,222500.0,16.615,16.6419,16.5612,16.5881,222500.0
2008-11-07 13:40:00,24.67,24.67,24.55,24.57,182400.0,16.5881,16.5881,16.5074,16.5208,182400.0
2008-11-07 13:45:00,24.57,24.64,24.57,24.63,100000.0,16.5208,16.5679,16.5208,16.5612,100000.0
2008-11-07 13:50:00,24.63,24.68,24.61,24.61,84800.0,16.5612,16.5948,16.5477,16.5477,84800.0
2008-11-07 13:55:00,24.61,24.7,24.61,24.68,103300.0,16.5477,16.6082,16.5477,16.5948,103300.0
2008-11-07 14:00:00,24.69,24.71,24.63,24.68,166400.0,16.6015,16.615,16.5612,16.5948,166400.0
2008-11-07 14:05:00,24.68,24.7,24.63,24.63,36000.0,16.5948,16.6082,16.5612,16.5612,36000.0
2008-11-07 14:10:00,24.63,24.68,24.61,24.68,45200.0,16.5612,16.5948,16.5477,16.5948,45200.0
2008-11-07 14:15:00,24.68,24.75,24.68,24.74,91000.0,16.5948,16.6419,16.5948,16.6351,91000.0
2008-11-07 14:20:00,24.74,24.76,24.66,24.66,139200.0,16.6351,16.6486,16.5813,16.5813,139200.0
2008-11-07 14:25:00,24.66,24.72,24.65,24.67,93700.0,16.5813,16.6217,16.5746,16.5881,93700.0
2008-11-07 14:30:00,24.68,24.73,24.65,24.67,179300.0,16.5948,16.6284,16.5746,16.5881,179300.0
2008-11-07 14:35:00,24.68,24.78,24.66,24.78,259800.0,16.5948,16.662,16.5813,16.662,259800.0
2008-11-07 14:40:00,24.77,24.86,24.7,24.81,448800.0,16.6553,16.7158,16.6082,16.6822,448800.0
2008-11-07 14:45:00,24.81,24.96,24.81,24.9,472300.0,16.6822,16.7831,16.6822,16.7427,472300.0
2008-11-07 14:50:00,24.9,24.98,24.82,24.84,424800.0,16.7427,16.7965,16.6889,16.7024,424800.0
2008-11-07 14:55:00,24.84,24.85,24.63,24.64,1004000.0,16.7024,16.7091,16.5612,16.5679,1004000.0
2008-11-07 15:00:00,24.64,24.68,24.55,24.56,537300.0,16.5679,16.5948,16.5074,16.5141,537300.0
2008-11-07 15:05:00,24.56,24.64,24.46,24.59,632900.0,16.5141,16.5679,16.4469,16.5343,632900.0
2008-11-07 15:10:00,24.63,24.78,24.54,24.64,312100.0,16.5612,16.662,16.5007,16.5679,312100.0
2008-11-07 15:15:00,24.64,24.76,24.57,24.58,339700.0,16.5679,16.6486,16.5208,16.5275,339700.0
2008-11-07 15:20:00,24.58,24.63,24.35,24.39,958000.0,16.5275,16.5612,16.3729,16.3998,958000.0
2008-11-07 15:25:00,24.39,24.52,24.35,24.5,506600.0,16.3998,16.4872,16.3729,16.4738,506600.0
2008-11-07 15:30:00,24.51,24.71,24.45,24.69,698700.0,16.4805,16.615,16.4401,16.6015,698700.0
2008-11-07 15:35:00,24.7,24.77,24.65,24.7,681000.0,16.6082,16.6553,16.5746,16.6082,681000.0
2008-11-07 15:40:00,24.7,25.01,24.7,24.98,1735600.0,16.6082,16.8167,16.6082,16.7965,1735600.0
2008-11-07 15:45:00,24.99,25.11,24.95,25.06,2386100.0,16.8032,16.8839,16.7763,16.8503,2386100.0
2008-11-07 15:50:00,25.05,25.22,24.87,25.19,2942800.0,16.8436,16.9579,16.7225,16.9377,2942800.0
2008-11-07 15:55:00,25.19,25.75,25.15,25.63,9827200.0,16.9377,17.3143,16.9108,17.2336,9827200.0
2008-11-07 16:00:00,25.69,25.69,25.24,25.61,16122700.0,17.2739,17.2739,16.9713,17.2201,16122700.0
2008-11-07 16:05:00,25.61,25.71,25.59,25.6,249100.0,17.2201,17.2874,17.2067,17.2134,249100.0
2008-11-07 16:10:00,25.6,25.67,25.6,25.67,34800.0,17.2134,17.2605,17.2134,17.2605,34800.0
2008-11-10 09:30:00,27.3,27.52,27.05,27.28,1888100.0,18.3565,18.5044,18.1884,18.343,1888100.0
2008-11-10 09:35:00,27.28,27.3,27.01,27.03,2495800.0,18.343,18.3565,18.1615,18.1749,2495800.0
2008-11-10 09:40:00,27.03,27.17,26.93,27.14,1618200.0,18.1749,18.2691,18.1077,18.2489,1618200.0
2008-11-10 09:45:00,27.14,27.25,27.01,27.02,1274500.0,18.2489,18.3229,18.1615,18.1682,1274500.0
2008-11-10 09:50:00,27.02,27.03,26.87,26.88,1232700.0,18.1682,18.1749,18.0673,18.0741,1232700.0
2008-11-10 09:55:00,26.89,26.92,26.73,26.9,1059400.0,18.0808,18.101,17.9732,18.0875,1059400.0
2008-11-10 10:00:00,26.91,26.92,26.75,26.76,1036000.0,18.0942,18.101,17.9867,17.9934,1036000.0
2008-11-10 10:05:00,26.75,26.79,26.65,26.79,942100.0,17.9867,18.0135,17.9194,18.0135,942100.0
2008-11-10 10:10:00,26.79,26.94,26.78,26.94,644500.0,18.0135,18.1144,18.0068,18.1144,644500.0
2008-11-10 10:15:00,26.93,26.95,26.82,26.83,529000.0,18.1077,18.1211,18.0337,18.0404,529000.0
2008-11-10 10:20:00,26.83,26.96,26.72,26.92,734900.0,18.0404,18.1279,17.9665,18.101,734900.0
2008-11-10 10:25:00,26.92,26.99,26.84,26.86,602900.0,18.101,18.148,18.0472,18.0606,602900.0
2008-11-10 10:30:00,26.86,26.94,26.8,26.89,486800.0,18.0606,18.1144,18.0203,18.0808,486800.0
2008-11-10 10:35:00,26.88,26.9,26.7,26.72,463200.0,18.0741,18.0875,17.953,17.9665,463200.0
2008-11-10 10:40:00,26.72,26.8,26.69,26.75,411500.0,17.9665,18.0203,17.9463,17.9867,411500.0
2008-11-10 10:45:00,26.75,26.76,26.59,26.6,421300.0,17.9867,17.9934,17.8791,17.8858,421300.0
2008-11-10 10:50:00,26.6,26.64,26.52,26.52,380100.0,17.8858,17.9127,17.832,17.832,380100.0
2008-11-10 10:55:00,26.52,26.54,26.45,26.48,505300.0,17.832,17.8454,17.7849,17.8051,505300.0
2008-11-10 11:00:00,26.48,26.48,26.4,26.47,437000.0,17.8051,17.8051,17.7513,17.7984,437000.0
2008-11-10 11:05:00,26.47,26.61,26.45,26.57,516200.0,17.7984,17.8925,17.7849,17.8656,516200.0
2008-11-10 11:10:00,26.57,26.59,26.43,26.48,285700.0,17.8656,17.8791,17.7715,17.8051,285700.0
2008-11-10 11:15:00,26.47,26.47,26.35,26.36,172100.0,17.7984,17.7984,17.7177,17.7244,172100.0
2008-11-10 11:20:00,26.36,26.54,26.35,26.53,256400.0,17.7244,17.8454,17.7177,17.8387,256400.0
2008-11-10 11:25:00,26.54,26.67,26.53,26.6,194900.0,17.8454,17.9329,17.8387,17.8858,194900.0
2008-11-10 11:30:00,26.6,26.67,26.54,26.54,147100.0,17.8858,17.9329,17.8454,17.8454,147100.0
2008-11-10 11:35:00,26.54,26.55,26.43,26.53,191900.0,17.8454,17.8522,17.7715,17.8387,191900.0
2008-11-10 11:40:00,26.53,26.54,26.39,26.46,275500.0,17.8387,17.8454,17.7446,17.7917,275500.0
2008-11-10 11:45:00,26.47,26.48,26.35,26.35,276600.0,17.7984,17.8051,17.7177,17.7177,276600.0
2008-11-10 11:50:00,26.35,26.36,26.14,26.14,328900.0,17.7177,17.7244,17.5765,17.5765,328900.0
2008-11-10 11:55:00,26.15,26.26,26.15,26.2,235900.0,17.5832,17.6572,17.5832,17.6168,235900.0
2008-11-10 12:00:00,26.2,26.29,26.15,26.29,310300.0,17.6168,17.6773,17.5832,17.6773,310300.0
2008-11-10 12:05:00,26.29,26.37,26.25,26.36,130600.0,17.6773,17.7311,17.6505,17.7244,130600.0
2008-11-10 12:10:00,26.36,26.46,26.36,26.41,141500.0,17.7244,17.7917,17.7244,17.758,141500.0
2008-11-10 12:15:00,26.42,26.45,26.26,26.27,230200.0,17.7648,17.7849,17.6572,17.6639,230200.0
2008-11-10 12:20:00,26.26,26.35,26.13,26.14,190700.0,17.6572,17.7177,17.5698,17.5765,190700.0
2008-11-10 12:25:00,26.15,26.24,26.11,26.13,284100.0,17.5832,17.6437,17.5563,17.5698,284100.0
2008-11-10 12:30:00,26.13,26.15,26.08,26.11,152500.0,17.5698,17.5832,17.5361,17.5563,152500.0
2008-11-10 12:35:00,26.11,26.11,25.92,25.98,473600.0,17.5563,17.5563,17.4286,17.4689,473600.0
2008-11-10 12:40:00,25.97,26.01,25.78,25.89,852700.0,17.4622,17.4891,17.3344,17.4084,852700.0
2008-11-10 12:45:00,25.89,25.89,25.79,25.79,441500.0,17.4084,17.4084,17.3411,17.3411,441500.0
2008-11-10 12:50:00,25.8,25.82,25.45,25.56,1175700.0,17.3479,17.3613,17.1125,17.1865,1175700.0
2008-11-10 12:55:00,25.56,25.75,25.55,25.74,374000.0,17.1865,17.3143,17.1798,17.3075,374000.0
2008-11-10 13:00:00,25.73,25.77,25.64,25.65,273100.0,17.3008,17.3277,17.2403,17.247,273100.0
2008-11-10 13:05:00,25.67,25.92,25.66,25.9,265700.0,17.2605,17.4286,17.2537,17.4151,265700.0
2008-11-10 13:10:00,25.91,26.07,25.9,26.07,536200.0,17.4218,17.5294,17.4151,17.5294,536200.0
2008-11-10 13:15:00,26.07,26.08,25.98,26.01,245400.0,17.5294,17.5361,17.4689,17.4891,245400.0
2008-11-10 13:20:00,26.02,26.04,25.82,25.83,129700.0,17.4958,17.5092,17.3613,17.368,129700.0
2008-11-10 13:25:00,25.83,26.05,25.83,26.01,204300.0,17.368,17.516,17.368,17.4891,204300.0
2008-11-10 13:30:00,26.0,26.08,25.91,25.97,240300.0,17.4824,17.5361,17.4218,17.4622,240300.0
2008-11-10 13:35:00,25.98,26.23,25.98,26.22,443800.0,17.4689,17.637,17.4689,17.6303,443800.0
2008-11-10 13:40:00,26.23,26.24,26.13,26.19,232100.0,17.637,17.6437,17.5698,17.6101,232100.0
2008-11-10 13:45:00,26.19,26.19,25.93,26.02,160300.0,17.6101,17.6101,17.4353,17.4958,160300.0
2008-11-10 13:50:00,26.02,26.17,26.01,26.13,209600.0,17.4958,17.5967,17.4891,17.5698,209600.0
2008-11-10 13:55:00,26.12,26.26,26.1,26.18,300000.0,17.563,17.6572,17.5496,17.6034,300000.0
2008-11-10 14:00:00,26.18,26.22,26.14,26.19,247000.0,17.6034,17.6303,17.5765,17.6101,247000.0
2008-11-10 14:05:00,26.18,26.32,26.16,26.3,484700.0,17.6034,17.6975,17.5899,17.6841,484700.0
2008-11-10 14:10:00,26.31,26.32,26.15,26.17,304200.0,17.6908,17.6975,17.5832,17.5967,304200.0
2008-11-10 14:15:00,26.16,26.2,26.0,26.11,398500.0,17.5899,17.6168,17.4824,17.5563,398500.0
2008-11-10 14:20:00,26.1,26.16,26.0,26.08,238500.0,17.5496,17.5899,17.4824,17.5361,238500.0
2008-11-10 14:25:00,26.08,26.1,25.96,26.02,336000.0,17.5361,17.5496,17.4555,17.4958,336000.0
2008-11-10 14:30:00,26.01,26.06,25.87,25.91,247600.0,17.4891,17.5227,17.3949,17.4218,247600.0
2008-11-10 14:35:00,25.91,26.01,25.88,25.91,254000.0,17.4218,17.4891,17.4017,17.4218,254000.0
2008-11-10 14:40:00,25.91,26.08,25.91,26.08,209900.0,17.4218,17.5361,17.4218,17.5361,209900.0
2008-11-10 14:45:00,26.09,26.09,25.8,25.81,414300.0,17.5429,17.5429,17.3479,17.3546,414300.0
2008-11-10 14:50:00,25.82,26.44,25.74,25.96,675200.0,17.3613,17.7782,17.3075,17.4555,675200.0
2008-11-10 14:55:00,25.96,26.04,25.85,25.91,255200.0,17.4555,17.5092,17.3815,17.4218,255200.0
2008-11-10 15:00:00,25.91,25.91,25.62,25.88,547900.0,17.4218,17.4218,17.2268,17.4017,547900.0
2008-11-10 15:05:00,25.88,26.0,25.82,25.87,640300.0,17.4017,17.4824,17.3613,17.3949,640300.0
2008-11-10 15:10:00,25.85,26.14,25.84,26.13,748700.0,17.3815,17.5765,17.3748,17.5698,748700.0
2008-11-10 15:15:00,26.13,26.19,25.9,26.02,664600.0,17.5698,17.6101,17.4151,17.4958,664600.0
2008-11-10 15:20:00,26.02,26.04,25.77,25.84,588700.0,17.4958,17.5092,17.3277,17.3748,588700.0
2008-11-10 15:25:00,25.84,25.91,25.73,25.78,680500.0,17.3748,17.4218,17.3008,17.3344,680500.0
2008-11-10 15:30:00,25.78,25.96,25.74,25.85,964500.0,17.3344,17.4555,17.3075,17.3815,964500.0
2008-11-10 15:35:00,25.85,25.89,25.7,25.75,674200.0,17.3815,17.4084,17.2806,17.3143,674200.0
2008-11-10 15:40:00,25.75,26.33,25.74,26.33,1725100.0,17.3143,17.7042,17.3075,17.7042,1725100.0
2008-11-10 15:45:00,26.34,26.4,26.16,26.36,2245900.0,17.711,17.7513,17.5899,17.7244,2245900.0
2008-11-10 15:50:00,26.35,26.75,26.35,26.51,5289600.0,17.7177,17.9867,17.7177,17.8253,5289600.0
2008-11-10 15:55:00,26.51,26.76,26.43,26.64,6217400.0,17.8253,17.9934,17.7715,17.9127,6217400.0
2008-11-10 16:00:00,26.61,26.7,26.43,26.55,12904300.0,17.8925,17.953,17.7715,17.8522,12904300.0
2008-11-10 16:05:00,26.51,26.51,26.48,26.5,39200.0,17.8253,17.8253,17.8051,17.8186,39200.0
2008-11-10 16:10:00,26.52,26.61,26.52,26.55,31700.0,17.832,17.8925,17.832,17.8522,31700.0
2008-11-11 09:30:00,25.67,25.75,25.21,25.28,787900.0,17.2605,17.3143,16.9512,16.9982,787900.0
2008-11-11 09:35:00,25.28,25.52,25.26,25.5,840400.0,16.9982,17.1596,16.9848,17.1462,840400.0
2008-11-11 09:40:00,25.5,25.51,25.24,25.39,760800.0,17.1462,17.1529,16.9713,17.0722,760800.0
2008-11-11 09:45:00,25.39,25.4,25.21,25.21,657900.0,17.0722,17.0789,16.9512,16.9512,657900.0
2008-11-11 09:50:00,25.21,25.22,25.02,25.16,1033600.0,16.9512,16.9579,16.8234,16.9175,1033600.0
2008-11-11 09:55:00,25.15,25.23,25.11,25.22,948300.0,16.9108,16.9646,16.8839,16.9579,948300.0
2008-11-11 10:00:00,25.22,25.27,25.11,25.23,635400.0,16.9579,16.9915,16.8839,16.9646,635400.0
2008-11-11 10:05:00,25.23,25.29,25.13,25.29,416000.0,16.9646,17.005,16.8974,17.005,416000.0
2008-11-11 10:10:00,25.3,25.39,25.25,25.35,597300.0,17.0117,17.0722,16.9781,17.0453,597300.0
2008-11-11 10:15:00,25.35,25.35,25.18,25.25,451700.0,17.0453,17.0453,16.931,16.9781,451700.0
2008-11-11 10:20:00,25.25,25.32,25.19,25.31,441700.0,16.9781,17.0251,16.9377,17.0184,441700.0
2008-11-11 10:25:00,25.32,25.4,25.24,25.24,337800.0,17.0251,17.0789,16.9713,16.9713,337800.0
2008-11-11 10:30:00,25.24,25.32,25.2,25.25,457900.0,16.9713,17.0251,16.9444,16.9781,457900.0
2008-11-11 10:35:00,25.25,25.26,25.15,25.17,515200.0,16.9781,16.9848,16.9108,16.9243,515200.0
2008-11-11 10:40:00,25.17,25.2,25.1,25.11,296200.0,16.9243,16.9444,16.8772,16.8839,296200.0
2008-11-11 10:45:00,25.1,25.12,24.98,25.05,565800.0,16.8772,16.8906,16.7965,16.8436,565800.0
2008-11-11 10:50:00,25.06,25.26,25.06,25.22,429500.0,16.8503,16.9848,16.8503,16.9579,429500.0
2008-11-11 10:55:00,25.22,25.22,25.0,25.01,261800.0,16.9579,16.9579,16.81,16.8167,261800.0
2008-11-11 11:00:00,25.01,25.06,24.98,25.02,229900.0,16.8167,16.8503,16.7965,16.8234,229900.0
2008-11-11 11:05:00,25.02,25.05,24.95,24.97,400900.0,16.8234,16.8436,16.7763,16.7898,400900.0
2008-11-11 11:10:00,24.96,25.01,24.93,25.0,211200.0,16.7831,16.8167,16.7629,16.81,211200.0
2008-11-11 11:15:00,25.0,25.1,25.0,25.04,160100.0,16.81,16.8772,16.81,16.8369,160100.0
2008-11-11 11:20:00,25.05,25.14,25.04,25.13,227600.0,16.8436,16.9041,16.8369,16.8974,227600.0
2008-11-11 11:25:00,25.13,25.17,25.03,25.04,250500.0,16.8974,16.9243,16.8301,16.8369,250500.0
2008-11-11 11:30:00,25.03,25.08,24.91,24.93,294200.0,16.8301,16.8637,16.7494,16.7629,294200.0
2008-11-11 11:35:00,24.92,25.05,24.91,25.05,270200.0,16.7562,16.8436,16.7494,16.8436,270200.0
2008-11-11 11:40:00,25.04,25.13,25.01,25.09,397800.0,16.8369,16.8974,16.8167,16.8705,397800.0
2008-11-11 11:45:00,25.09,25.19,25.08,25.12,352700.0,16.8705,16.9377,16.8637,16.8906,352700.0
2008-11-11 11:50:00,25.11,25.14,25.03,25.13,157600.0,16.8839,16.9041,16.8301,16.8974,157600.0
2008-11-11 11:55:00,25.12,25.13,25.03,25.07,161600.0,16.8906,16.8974,16.8301,16.857,161600.0
2008-11-11 12:00:00,25.07,25.11,25.02,25.04,102400.0,16.857,16.8839,16.8234,16.8369,102400.0
2008-11-11 12:05:00,25.04,25.07,24.99,24.99,132100.0,16.8369,16.857,16.8032,16.8032,132100.0
2008-11-11 12:10:00,24.99,25.06,24.96,25.02,118700.0,16.8032,16.8503,16.7831,16.8234,118700.0
2008-11-11 12:15:00,25.01,25.08,24.96,24.96,182000.0,16.8167,16.8637,16.7831,16.7831,182000.0
2008-11-11 12:20:00,24.96,25.0,24.88,24.88,156400.0,16.7831,16.81,16.7293,16.7293,156400.0
2008-11-11 12:25:00,24.88,24.96,24.86,24.91,109900.0,16.7293,16.7831,16.7158,16.7494,109900.0
2008-11-11 12:30:00,24.92,25.01,24.91,25.0,118700.0,16.7562,16.8167,16.7494,16.81,118700.0
2008-11-11 12:35:00,25.01,25.02,24.96,25.02,255300.0,16.8167,16.8234,16.7831,16.8234,255300.0
2008-11-11 12:40:00,25.02,25.1,24.99,24.99,177700.0,16.8234,16.8772,16.8032,16.8032,177700.0
2008-11-11 12:45:00,24.99,25.03,24.92,24.94,100300.0,16.8032,16.8301,16.7562,16.7696,100300.0
2008-11-11 12:50:00,24.94,25.01,24.89,24.98,166900.0,16.7696,16.8167,16.736,16.7965,166900.0
2008-11-11 12:55:00,24.98,25.14,24.96,25.14,250600.0,16.7965,16.9041,16.7831,16.9041,250600.0
2008-11-11 13:00:00,25.14,25.2,25.1,25.15,325100.0,16.9041,16.9444,16.8772,16.9108,325100.0
2008-11-11 13:05:00,25.14,25.24,25.13,25.2,189900.0,16.9041,16.9713,16.8974,16.9444,189900.0
2008-11-11 13:10:00,25.21,25.25,25.17,25.19,240100.0,16.9512,16.9781,16.9243,16.9377,240100.0
2008-11-11 13:15:00,25.19,25.23,25.14,25.2,161900.0,16.9377,16.9646,16.9041,16.9444,161900.0
2008-11-11 13:20:00,25.2,25.25,25.1,25.11,212300.0,16.9444,16.9781,16.8772,16.8839,212300.0
2008-11-11 13:25:00,25.11,25.14,25.07,25.12,135100.0,16.8839,16.9041,16.857,16.8906,135100.0
2008-11-11 13:30:00,25.13,25.18,25.05,25.07,141000.0,16.8974,16.931,16.8436,16.857,141000.0
2008-11-11 13:35:00,25.08,25.1,25.03,25.06,115900.0,16.8637,16.8772,16.8301,16.8503,115900.0
2008-11-11 13:40:00,25.06,25.15,25.05,25.06,337800.0,16.8503,16.9108,16.8436,16.8503,337800.0
2008-11-11 13:45:00,25.06,25.22,25.06,25.15,261300.0,16.8503,16.9579,16.8503,16.9108,261300.0
2008-11-11 13:50:00,25.16,25.43,25.13,25.43,397700.0,16.9175,17.0991,16.8974,17.0991,397700.0
2008-11-11 13:55:00,25.42,25.5,25.36,25.48,580000.0,17.0924,17.1462,17.052,17.1327,580000.0
2008-11-11 14:00:00,25.48,25.66,25.44,25.45,758000.0,17.1327,17.2537,17.1058,17.1125,758000.0
2008-11-11 14:05:00,25.45,25.54,25.36,25.42,422800.0,17.1125,17.173,17.052,17.0924,422800.0
2008-11-11 14:10:00,25.4,25.55,25.35,25.5,225400.0,17.0789,17.1798,17.0453,17.1462,225400.0
2008-11-11 14:15:00,25.49,25.72,25.46,25.72,548700.0,17.1394,17.2941,17.1193,17.2941,548700.0
2008-11-11 14:20:00,25.72,25.87,25.66,25.71,620800.0,17.2941,17.3949,17.2537,17.2874,620800.0
2008-11-11 14:25:00,25.71,26.05,25.7,26.01,592700.0,17.2874,17.516,17.2806,17.4891,592700.0
2008-11-11 14:30:00,26.01,26.18,25.95,26.15,855500.0,17.4891,17.6034,17.4487,17.5832,855500.0
2008-11-11 14:35:00,26.16,26.2,25.87,25.87,549200.0,17.5899,17.6168,17.3949,17.3949,549200.0
2008-11-11 14:40:00,25.87,25.87,25.72,25.75,573600.0,17.3949,17.3949,17.2941,17.3143,573600.0
2008-11-11 14:45:00,25.75,25.83,25.63,25.67,375700.0,17.3143,17.368,17.2336,17.2605,375700.0
2008-11-11 14:50:00,25.67,25.67,25.42,25.5,563400.0,17.2605,17.2605,17.0924,17.1462,563400.0
2008-11-11 14:55:00,25.49,25.61,25.45,25.47,416900.0,17.1394,17.2201,17.1125,17.126,416900.0
2008-11-11 15:00:00,25.46,25.58,25.42,25.53,379100.0,17.1193,17.1999,17.0924,17.1663,379100.0
2008-11-11 15:05:00,25.54,25.7,25.47,25.49,687500.0,17.173,17.2806,17.126,17.1394,687500.0
2008-11-11 15:10:00,25.48,25.64,25.47,25.62,342500.0,17.1327,17.2403,17.126,17.2268,342500.0
2008-11-11 15:15:00,25.61,25.75,25.49,25.71,471200.0,17.2201,17.3143,17.1394,17.2874,471200.0
2008-11-11 15:20:00,25.71,25.75,25.56,25.62,424900.0,17.2874,17.3143,17.1865,17.2268,424900.0
2008-11-11 15:25:00,25.62,25.64,25.5,25.56,422300.0,17.2268,17.2403,17.1462,17.1865,422300.0
2008-11-11 15:30:00,25.56,25.56,25.19,25.22,675100.0,17.1865,17.1865,16.9377,16.9579,675100.0
2008-11-11 15:35:00,25.22,25.29,25.08,25.14,637000.0,16.9579,17.005,16.8637,16.9041,637000.0
2008-11-11 15:40:00,25.14,25.39,25.13,25.25,1034600.0,16.9041,17.0722,16.8974,16.9781,1034600.0
2008-11-11 15:45:00,25.24,25.46,25.18,25.45,1324200.0,16.9713,17.1193,16.931,17.1125,1324200.0
2008-11-11 15:50:00,25.44,25.46,25.18,25.23,3724100.0,17.1058,17.1193,16.931,16.9646,3724100.0
2008-11-11 15:55:00,25.23,25.33,22.99,25.09,6667000.0,16.9646,17.0318,15.4584,16.8705,6667000.0
2008-11-11 16:00:00,25.05,25.29,24.86,25.11,6030400.0,16.8436,17.005,16.7158,16.8839,6030400.0
2008-11-11 16:05:00,25.11,25.15,24.9,24.9,94700.0,16.8839,16.9108,16.7427,16.7427,94700.0
2008-11-11 16:10:00,24.93,25.06,24.92,25.06,45400.0,16.7629,16.8503,16.7562,16.8503,45400.0
2008-11-12 09:30:00,25.12,25.24,24.96,25.08,1059100.0,16.8906,16.9713,16.7831,16.8637,1059100.0
2008-11-12 09:35:00,25.09,25.33,25.06,25.19,787100.0,16.8705,17.0318,16.8503,16.9377,787100.0
2008-11-12 09:40:00,25.19,25.23,24.96,25.05,861500.0,16.9377,16.9646,16.7831,16.8436,861500.0
2008-11-12 09:45:00,25.05,25.25,24.98,25.16,735600.0,16.8436,16.9781,16.7965,16.9175,735600.0
2008-11-12 09:50:00,25.16,25.37,25.16,25.31,706900.0,16.9175,17.0587,16.9175,17.0184,706900.0
2008-11-12 09:55:00,25.31,25.46,25.29,25.33,715700.0,17.0184,17.1193,17.005,17.0318,715700.0
2008-11-12 10:00:00,25.33,25.54,25.32,25.44,903700.0,17.0318,17.173,17.0251,17.1058,903700.0
2008-11-12 10:05:00,25.44,25.48,25.28,25.3,659500.0,17.1058,17.1327,16.9982,17.0117,659500.0
2008-11-12 10:10:00,25.31,25.45,25.3,25.37,522000.0,17.0184,17.1125,17.0117,17.0587,522000.0
2008-11-12 10:15:00,25.38,25.42,25.24,25.28,572800.0,17.0655,17.0924,16.9713,16.9982,572800.0
2008-11-12 10:20:00,25.28,25.28,25.16,25.28,764300.0,16.9982,16.9982,16.9175,16.9982,764300.0
2008-11-12 10:25:00,25.29,25.39,25.11,25.12,526500.0,17.005,17.0722,16.8839,16.8906,526500.0
2008-11-12 10:30:00,25.11,25.21,25.05,25.12,843500.0,16.8839,16.9512,16.8436,16.8906,843500.0
2008-11-12 10:35:00,25.12,25.15,24.99,25.0,1023600.0,16.8906,16.9108,16.8032,16.81,1023600.0
2008-11-12 10:40:00,25.0,25.09,24.96,25.06,880400.0,16.81,16.8705,16.7831,16.8503,880400.0
2008-11-12 10:45:00,25.05,25.11,25.01,25.07,424600.0,16.8436,16.8839,16.8167,16.857,424600.0
2008-11-12 10:50:00,25.05,25.14,25.01,25.03,557300.0,16.8436,16.9041,16.8167,16.8301,557300.0
2008-11-12 10:55:00,25.04,25.15,25.03,25.1,660500.0,16.8369,16.9108,16.8301,16.8772,660500.0
2008-11-12 11:00:00,25.1,25.11,24.97,25.06,633700.0,16.8772,16.8839,16.7898,16.8503,633700.0
2008-11-12 11:05:00,25.06,25.06,24.94,24.98,462800.0,16.8503,16.8503,16.7696,16.7965,462800.0
2008-11-12 11:10:00,25.0,25.01,24.9,24.98,598100.0,16.81,16.8167,16.7427,16.7965,598100.0
2008-11-12 11:15:00,24.98,25.1,24.97,25.09,336700.0,16.7965,16.8772,16.7898,16.8705,336700.0
2008-11-12 11:20:00,25.08,25.13,25.02,25.11,272100.0,16.8637,16.8974,16.8234,16.8839,272100.0
2008-11-12 11:25:00,25.09,25.17,25.08,25.16,280700.0,16.8705,16.9243,16.8637,16.9175,280700.0
2008-11-12 11:30:00,25.17,25.19,25.07,25.11,230700.0,16.9243,16.9377,16.857,16.8839,230700.0
2008-11-12 11:35:00,25.1,25.12,25.03,25.04,230600.0,16.8772,16.8906,16.8301,16.8369,230600.0
2008-11-12 11:40:00,25.03,25.05,24.89,24.89,431700.0,16.8301,16.8436,16.736,16.736,431700.0
2008-11-12 11:45:00,24.89,24.92,24.82,24.91,382900.0,16.736,16.7562,16.6889,16.7494,382900.0
2008-11-12 11:50:00,24.91,24.91,24.79,24.89,236000.0,16.7494,16.7494,16.6688,16.736,236000.0
2008-11-12 11:55:00,24.89,24.99,24.87,24.99,352500.0,16.736,16.8032,16.7225,16.8032,352500.0
2008-11-12 12:00:00,25.0,25.04,24.94,24.98,510400.0,16.81,16.8369,16.7696,16.7965,510400.0
2008-11-12 12:05:00,24.99,24.99,24.87,24.88,276600.0,16.8032,16.8032,16.7225,16.7293,276600.0
2008-11-12 12:10:00,24.88,24.91,24.77,24.8,532200.0,16.7293,16.7494,16.6553,16.6755,532200.0
2008-11-12 12:15:00,24.8,24.83,24.78,24.78,164800.0,16.6755,16.6956,16.662,16.662,164800.0
2008-11-12 12:20:00,24.78,24.95,24.75,24.92,461300.0,16.662,16.7763,16.6419,16.7562,461300.0
2008-11-12 12:25:00,24.93,24.99,24.92,24.97,183400.0,16.7629,16.8032,16.7562,16.7898,183400.0
2008-11-12 12:30:00,24.97,25.04,24.93,24.94,176800.0,16.7898,16.8369,16.7629,16.7696,176800.0
2008-11-12 12:35:00,24.94,25.15,24.93,25.13,304900.0,16.7696,16.9108,16.7629,16.8974,304900.0
2008-11-12 12:40:00,25.13,25.15,24.96,24.98,144400.0,16.8974,16.9108,16.7831,16.7965,144400.0
2008-11-12 12:45:00,24.98,25.01,24.9,24.91,251300.0,16.7965,16.8167,16.7427,16.7494,251300.0
2008-11-12 12:50:00,24.91,25.0,24.89,24.94,111600.0,16.7494,16.81,16.736,16.7696,111600.0
2008-11-12 12:55:00,24.94,25.05,24.92,25.05,109000.0,16.7696,16.8436,16.7562,16.8436,109000.0
2008-11-12 13:00:00,25.05,25.1,24.96,24.99,101400.0,16.8436,16.8772,16.7831,16.8032,101400.0
2008-11-12 13:05:00,24.98,25.03,24.92,24.93,89800.0,16.7965,16.8301,16.7562,16.7629,89800.0
2008-11-12 13:10:00,24.94,24.95,24.81,24.81,175500.0,16.7696,16.7763,16.6822,16.6822,175500.0
2008-11-12 13:15:00,24.8,24.82,24.75,24.81,101100.0,16.6755,16.6889,16.6419,16.6822,101100.0
2008-11-12 13:20:00,24.81,24.82,24.72,24.77,141500.0,16.6822,16.6889,16.6217,16.6553,141500.0
2008-11-12 13:25:00,24.77,24.87,24.77,24.87,97200.0,16.6553,16.7225,16.6553,16.7225,97200.0
2008-11-12 13:30:00,24.87,24.87,24.73,24.76,97700.0,16.7225,16.7225,16.6284,16.6486,97700.0
2008-11-12 13:35:00,24.74,24.77,24.7,24.7,182200.0,16.6351,16.6553,16.6082,16.6082,182200.0
2008-11-12 13:40:00,24.7,24.84,24.7,24.84,117200.0,16.6082,16.7024,16.6082,16.7024,117200.0
2008-11-12 13:45:00,24.84,24.84,24.72,24.75,88100.0,16.7024,16.7024,16.6217,16.6419,88100.0
2008-11-12 13:50:00,24.74,24.74,24.57,24.58,260200.0,16.6351,16.6351,16.5208,16.5275,260200.0
2008-11-12 13:55:00,24.58,24.59,24.52,24.58,354300.0,16.5275,16.5343,16.4872,16.5275,354300.0
2008-11-12 14:00:00,24.58,24.6,24.49,24.52,310800.0,16.5275,16.541,16.467,16.4872,310800.0
2008-11-12 14:05:00,24.51,24.53,24.4,24.46,399800.0,16.4805,16.4939,16.4065,16.4469,399800.0
2008-11-12 14:10:00,24.47,24.53,24.43,24.44,324000.0,16.4536,16.4939,16.4267,16.4334,324000.0
2008-11-12 14:15:00,24.45,24.6,24.45,24.55,195200.0,16.4401,16.541,16.4401,16.5074,195200.0
2008-11-12 14:20:00,24.55,24.66,24.55,24.64,161400.0,16.5074,16.5813,16.5074,16.5679,161400.0
2008-11-12 14:25:00,24.64,24.71,24.58,24.65,242000.0,16.5679,16.615,16.5275,16.5746,242000.0
2008-11-12 14:30:00,24.65,24.79,24.62,24.7,395800.0,16.5746,16.6688,16.5544,16.6082,395800.0
2008-11-12 14:35:00,24.7,24.73,24.53,24.56,423500.0,16.6082,16.6284,16.4939,16.5141,423500.0
2008-11-12 14:40:00,24.57,24.62,24.48,24.62,273000.0,16.5208,16.5544,16.4603,16.5544,273000.0
2008-11-12 14:45:00,24.63,24.69,24.51,24.51,530300.0,16.5612,16.6015,16.4805,16.4805,530300.0
2008-11-12 14:50:00,24.51,24.53,24.37,24.48,667500.0,16.4805,16.4939,16.3863,16.4603,667500.0
2008-11-12 14:55:00,24.49,24.5,24.34,24.34,238800.0,16.467,16.4738,16.3662,16.3662,238800.0
2008-11-12 15:00:00,24.35,24.38,24.31,24.37,344900.0,16.3729,16.3931,16.346,16.3863,344900.0
2008-11-12 15:05:00,24.37,24.39,24.25,24.26,401900.0,16.3863,16.3998,16.3057,16.3124,401900.0
2008-11-12 15:10:00,24.26,24.37,24.25,24.31,478800.0,16.3124,16.3863,16.3057,16.346,478800.0
2008-11-12 15:15:00,24.31,24.36,24.22,24.33,526200.0,16.346,16.3796,16.2855,16.3594,526200.0
2008-11-12 15:20:00,24.32,24.34,24.13,24.18,623800.0,16.3527,16.3662,16.225,16.2586,623800.0
2008-11-12 15:25:00,24.18,24.26,24.06,24.09,866200.0,16.2586,16.3124,16.1779,16.1981,866200.0
2008-11-12 15:30:00,24.09,24.26,24.07,24.22,858900.0,16.1981,16.3124,16.1846,16.2855,858900.0
2008-11-12 15:35:00,24.22,24.27,24.12,24.16,480200.0,16.2855,16.3191,16.2182,16.2451,480200.0
2008-11-12 15:40:00,24.16,24.34,23.97,24.32,1672500.0,16.2451,16.3662,16.1174,16.3527,1672500.0
2008-11-12 15:45:00,24.32,24.44,24.17,24.24,2039700.0,16.3527,16.4334,16.2519,16.2989,2039700.0
2008-11-12 15:50:00,24.24,24.26,24.06,24.19,1912900.0,16.2989,16.3124,16.1779,16.2653,1912900.0
2008-11-12 15:55:00,24.19,24.26,23.94,24.02,3204400.0,16.2653,16.3124,16.0972,16.151,3204400.0
2008-11-12 16:00:00,24.02,24.25,24.02,24.18,10811200.0,16.151,16.3057,16.151,16.2586,10811200.0
2008-11-12 16:05:00,24.2,24.28,24.2,24.2,33400.0,16.272,16.3258,16.272,16.272,33400.0
2008-11-12 16:10:00,24.12,24.25,24.12,24.12,500.0,16.2182,16.3057,16.2182,16.2182,500.0
2008-11-13 09:30:00,24.87,25.17,24.81,25.05,847700.0,16.7225,16.9243,16.6822,16.8436,847700.0
2008-11-13 09:35:00,25.05,25.06,24.86,24.87,896800.0,16.8436,16.8503,16.7158,16.7225,896800.0
2008-11-13 09:40:00,24.87,24.88,24.69,24.72,1000200.0,16.7225,16.7293,16.6015,16.6217,1000200.0
2008-11-13 09:45:00,24.71,24.73,24.5,24.54,795200.0,16.615,16.6284,16.4738,16.5007,795200.0
2008-11-13 09:50:00,24.54,24.58,24.42,24.53,604500.0,16.5007,16.5275,16.42,16.4939,604500.0
2008-11-13 09:55:00,24.53,24.63,24.42,24.46,625200.0,16.4939,16.5612,16.42,16.4469,625200.0
2008-11-13 10:00:00,24.48,24.7,24.45,24.69,602800.0,16.4603,16.6082,16.4401,16.6015,602800.0
2008-11-13 10:05:00,24.69,24.8,24.58,24.63,664700.0,16.6015,16.6755,16.5275,16.5612,664700.0
2008-11-13 10:10:00,24.64,24.92,24.62,24.85,414700.0,16.5679,16.7562,16.5544,16.7091,414700.0
2008-11-13 10:15:00,24.85,25.11,24.85,24.98,744800.0,16.7091,16.8839,16.7091,16.7965,744800.0
2008-11-13 10:20:00,24.98,25.17,24.93,25.08,827800.0,16.7965,16.9243,16.7629,16.8637,827800.0
2008-11-13 10:25:00,25.08,25.15,25.02,25.03,804200.0,16.8637,16.9108,16.8234,16.8301,804200.0
2008-11-13 10:30:00,25.03,25.11,24.89,25.01,634300.0,16.8301,16.8839,16.736,16.8167,634300.0
2008-11-13 10:35:00,25.01,25.04,24.83,24.91,559200.0,16.8167,16.8369,16.6956,16.7494,559200.0
2008-11-13 10:40:00,24.91,24.93,24.76,24.77,320200.0,16.7494,16.7629,16.6486,16.6553,320200.0
2008-11-13 10:45:00,24.77,24.78,24.56,24.56,402600.0,16.6553,16.662,16.5141,16.5141,402600.0
2008-11-13 10:50:00,24.58,24.83,24.57,24.81,303500.0,16.5275,16.6956,16.5208,16.6822,303500.0
2008-11-13 10:55:00,24.8,24.88,24.76,24.84,373300.0,16.6755,16.7293,16.6486,16.7024,373300.0
2008-11-13 11:00:00,24.83,24.91,24.75,24.86,329800.0,16.6956,16.7494,16.6419,16.7158,329800.0
2008-11-13 11:05:00,24.86,24.87,24.55,24.57,334900.0,16.7158,16.7225,16.5074,16.5208,334900.0
2008-11-13 11:10:00,24.57,24.69,24.52,24.69,323900.0,16.5208,16.6015,16.4872,16.6015,323900.0
2008-11-13 11:15:00,24.7,24.7,24.53,24.53,297900.0,16.6082,16.6082,16.4939,16.4939,297900.0
2008-11-13 11:20:00,24.54,24.61,24.5,24.58,430400.0,16.5007,16.5477,16.4738,16.5275,430400.0
2008-11-13 11:25:00,24.59,24.78,24.59,24.78,318900.0,16.5343,16.662,16.5343,16.662,318900.0
2008-11-13 11:30:00,24.79,24.85,24.78,24.81,365600.0,16.6688,16.7091,16.662,16.6822,365600.0
2008-11-13 11:35:00,24.81,24.84,24.61,24.65,460500.0,16.6822,16.7024,16.5477,16.5746,460500.0
2008-11-13 11:40:00,24.66,24.73,24.6,24.61,266600.0,16.5813,16.6284,16.541,16.5477,266600.0
2008-11-13 11:45:00,24.62,24.78,24.61,24.65,252900.0,16.5544,16.662,16.5477,16.5746,252900.0
2008-11-13 11:50:00,24.66,24.77,24.6,24.67,218500.0,16.5813,16.6553,16.541,16.5881,218500.0
2008-11-13 11:55:00,24.67,24.72,24.58,24.61,228600.0,16.5881,16.6217,16.5275,16.5477,228600.0
2008-11-13 12:00:00,24.61,24.71,24.55,24.61,185500.0,16.5477,16.615,16.5074,16.5477,185500.0
2008-11-13 12:05:00,24.61,24.64,24.54,24.58,168500.0,16.5477,16.5679,16.5007,16.5275,168500.0
2008-11-13 12:10:00,24.58,24.61,24.51,24.51,274700.0,16.5275,16.5477,16.4805,16.4805,274700.0
2008-11-13 12:15:00,24.51,24.51,24.32,24.34,450200.0,16.4805,16.4805,16.3527,16.3662,450200.0
2008-11-13 12:20:00,24.34,24.36,24.23,24.32,318100.0,16.3662,16.3796,16.2922,16.3527,318100.0
2008-11-13 12:25:00,24.32,24.35,24.21,24.23,409600.0,16.3527,16.3729,16.2788,16.2922,409600.0
2008-11-13 12:30:00,24.23,24.31,24.21,24.3,246600.0,16.2922,16.346,16.2788,16.3393,246600.0
2008-11-13 12:35:00,24.3,24.38,24.3,24.38,295400.0,16.3393,16.3931,16.3393,16.3931,295400.0
2008-11-13 12:40:00,24.37,24.4,24.3,24.3,133600.0,16.3863,16.4065,16.3393,16.3393,133600.0
2008-11-13 12:45:00,24.31,24.36,24.1,24.11,361800.0,16.346,16.3796,16.2048,16.2115,361800.0
2008-11-13 12:50:00,24.11,24.13,23.86,23.95,1175200.0,16.2115,16.225,16.0434,16.1039,1175200.0
2008-11-13 12:55:00,23.95,24.01,23.69,23.69,852300.0,16.1039,16.1443,15.9291,15.9291,852300.0
2008-11-13 13:00:00,23.7,23.86,23.68,23.7,877300.0,15.9358,16.0434,15.9224,15.9358,877300.0
2008-11-13 13:05:00,23.73,23.99,23.63,23.98,726800.0,15.956,16.1308,15.8888,16.1241,726800.0
2008-11-13 13:10:00,23.98,24.07,23.89,23.99,532800.0,16.1241,16.1846,16.0636,16.1308,532800.0
2008-11-13 13:15:00,23.98,24.27,23.97,24.15,623200.0,16.1241,16.3191,16.1174,16.2384,623200.0
2008-11-13 13:20:00,24.15,24.3,23.94,23.96,439500.0,16.2384,16.3393,16.0972,16.1107,439500.0
2008-11-13 13:25:00,23.96,24.21,23.9,24.21,383600.0,16.1107,16.2788,16.0703,16.2788,383600.0
2008-11-13 13:30:00,24.21,24.43,24.2,24.27,702200.0,16.2788,16.4267,16.272,16.3191,702200.0
2008-11-13 13:35:00,24.28,24.68,24.14,24.6,786300.0,16.3258,16.5948,16.2317,16.541,786300.0
2008-11-13 13:40:00,24.6,24.81,24.49,24.81,1034900.0,16.541,16.6822,16.467,16.6822,1034900.0
2008-11-13 13:45:00,24.81,24.95,24.48,24.56,1151000.0,16.6822,16.7763,16.4603,16.5141,1151000.0
2008-11-13 13:50:00,24.56,25.1,24.52,24.94,1190500.0,16.5141,16.8772,16.4872,16.7696,1190500.0
2008-11-13 13:55:00,24.94,24.97,24.54,24.56,978600.0,16.7696,16.7898,16.5007,16.5141,978600.0
2008-11-13 14:00:00,24.56,24.8,24.5,24.59,586200.0,16.5141,16.6755,16.4738,16.5343,586200.0
2008-11-13 14:05:00,24.58,24.85,24.5,24.7,652500.0,16.5275,16.7091,16.4738,16.6082,652500.0
2008-11-13 14:10:00,24.69,24.93,24.69,24.82,868400.0,16.6015,16.7629,16.6015,16.6889,868400.0
2008-11-13 14:15:00,24.81,25.0,24.8,24.84,881700.0,16.6822,16.81,16.6755,16.7024,881700.0
2008-11-13 14:20:00,24.83,25.15,24.82,25.13,1041300.0,16.6956,16.9108,16.6889,16.8974,1041300.0
2008-11-13 14:25:00,25.12,25.45,25.03,25.33,1092200.0,16.8906,17.1125,16.8301,17.0318,1092200.0
2008-11-13 14:30:00,25.33,25.45,25.08,25.09,950100.0,17.0318,17.1125,16.8637,16.8705,950100.0
2008-11-13 14:35:00,25.09,25.55,25.09,25.55,978700.0,16.8705,17.1798,16.8705,17.1798,978700.0
2008-11-13 14:40:00,25.56,25.63,25.4,25.53,798900.0,17.1865,17.2336,17.0789,17.1663,798900.0
2008-11-13 14:45:00,25.54,25.82,25.51,25.67,861400.0,17.173,17.3613,17.1529,17.2605,861400.0
2008-11-13 14:50:00,25.68,25.84,25.53,25.55,885700.0,17.2672,17.3748,17.1663,17.1798,885700.0
2008-11-13 14:55:00,25.55,25.71,25.52,25.54,697800.0,17.1798,17.2874,17.1596,17.173,697800.0
2008-11-13 15:00:00,25.54,25.7,25.5,25.51,1279200.0,17.173,17.2806,17.1462,17.1529,1279200.0
2008-11-13 15:05:00,25.51,25.59,25.11,25.17,1143700.0,17.1529,17.2067,16.8839,16.9243,1143700.0
2008-11-13 15:10:00,25.19,25.63,25.18,25.59,1370800.0,16.9377,17.2336,16.931,17.2067,1370800.0
2008-11-13 15:15:00,25.58,25.8,25.43,25.68,1519200.0,17.1999,17.3479,17.0991,17.2672,1519200.0
2008-11-13 15:20:00,25.68,26.02,25.64,25.96,1463500.0,17.2672,17.4958,17.2403,17.4555,1463500.0
2008-11-13 15:25:00,25.98,26.28,25.96,26.28,1281900.0,17.4689,17.6706,17.4555,17.6706,1281900.0
2008-11-13 15:30:00,26.27,26.61,26.14,26.53,2347700.0,17.6639,17.8925,17.5765,17.8387,2347700.0
2008-11-13 15:35:00,26.53,26.67,26.51,26.58,2661000.0,17.8387,17.9329,17.8253,17.8723,2661000.0
2008-11-13 15:40:00,26.58,26.8,26.57,26.77,2468000.0,17.8723,18.0203,17.8656,18.0001,2468000.0
2008-11-13 15:45:00,26.77,26.9,26.77,26.81,2543300.0,18.0001,18.0875,18.0001,18.027,2543300.0
2008-11-13 15:50:00,26.81,27.1,26.8,27.09,3042300.0,18.027,18.222,18.0203,18.2153,3042300.0
2008-11-13 15:55:00,27.09,28.0,27.09,27.66,10431800.0,18.2153,18.8271,18.2153,18.5985,10431800.0
2008-11-13 16:00:00,27.68,27.68,26.6,27.25,16287400.0,18.612,18.612,17.8858,18.3229,16287400.0
2008-11-13 16:05:00,27.25,27.33,27.25,27.3,96500.0,18.3229,18.3766,18.3229,18.3565,96500.0
2008-11-13 16:10:00,27.35,27.37,27.26,27.26,102700.0,18.3901,18.4035,18.3296,18.3296,102700.0
2008-11-14 09:30:00,25.97,26.14,25.86,26.1,565900.0,17.4622,17.5765,17.3882,17.5496,565900.0
2008-11-14 09:35:00,26.1,26.19,25.9,26.12,741700.0,17.5496,17.6101,17.4151,17.563,741700.0
2008-11-14 09:40:00,26.12,26.38,26.06,26.38,780800.0,17.563,17.7379,17.5227,17.7379,780800.0
2008-11-14 09:45:00,26.38,26.4,26.23,26.31,922000.0,17.7379,17.7513,17.637,17.6908,922000.0
2008-11-14 09:50:00,26.31,26.5,26.31,26.39,991000.0,17.6908,17.8186,17.6908,17.7446,991000.0
2008-11-14 09:55:00,26.39,26.53,26.35,26.42,1211700.0,17.7446,17.8387,17.7177,17.7648,1211700.0
2008-11-14 10:00:00,26.42,26.56,26.19,26.22,1040600.0,17.7648,17.8589,17.6101,17.6303,1040600.0
2008-11-14 10:05:00,26.22,26.25,25.93,25.97,665600.0,17.6303,17.6505,17.4353,17.4622,665600.0
2008-11-14 10:10:00,25.97,26.02,25.86,25.86,583600.0,17.4622,17.4958,17.3882,17.3882,583600.0
2008-11-14 10:15:00,25.86,26.02,25.76,25.77,573500.0,17.3882,17.4958,17.321,17.3277,573500.0
2008-11-14 10:20:00,25.77,25.87,25.71,25.78,648000.0,17.3277,17.3949,17.2874,17.3344,648000.0
2008-11-14 10:25:00,25.78,25.9,25.73,25.88,509100.0,17.3344,17.4151,17.3008,17.4017,509100.0
2008-11-14 10:30:00,25.88,25.89,25.63,25.64,681900.0,17.4017,17.4084,17.2336,17.2403,681900.0
2008-11-14 10:35:00,25.63,25.75,25.39,25.41,1085500.0,17.2336,17.3143,17.0722,17.0856,1085500.0
2008-11-14 10:40:00,25.42,25.55,25.32,25.5,877100.0,17.0924,17.1798,17.0251,17.1462,877100.0
2008-11-14 10:45:00,25.49,25.64,25.34,25.64,753400.0,17.1394,17.2403,17.0386,17.2403,753400.0
2008-11-14 10:50:00,25.64,25.69,25.59,25.69,693200.0,17.2403,17.2739,17.2067,17.2739,693200.0
2008-11-14 10:55:00,25.68,25.7,25.53,25.54,864700.0,17.2672,17.2806,17.1663,17.173,864700.0
2008-11-14 11:00:00,25.54,25.57,25.44,25.48,433700.0,17.173,17.1932,17.1058,17.1327,433700.0
2008-11-14 11:05:00,25.48,25.59,25.4,25.52,305300.0,17.1327,17.2067,17.0789,17.1596,305300.0
2008-11-14 11:10:00,25.51,25.69,25.45,25.68,555600.0,17.1529,17.2739,17.1125,17.2672,555600.0
2008-11-14 11:15:00,25.69,25.78,25.64,25.75,399300.0,17.2739,17.3344,17.2403,17.3143,399300.0
2008-11-14 11:20:00,25.75,25.76,25.65,25.68,409900.0,17.3143,17.321,17.247,17.2672,409900.0
2008-11-14 11:25:00,25.68,25.82,25.63,25.64,414200.0,17.2672,17.3613,17.2336,17.2403,414200.0
2008-11-14 11:30:00,25.63,25.66,25.55,25.59,367400.0,17.2336,17.2537,17.1798,17.2067,367400.0
2008-11-14 11:35:00,25.59,25.66,25.48,25.5,297300.0,17.2067,17.2537,17.1327,17.1462,297300.0
2008-11-14 11:40:00,25.49,25.51,25.4,25.5,458100.0,17.1394,17.1529,17.0789,17.1462,458100.0
2008-11-14 11:45:00,25.5,25.65,25.46,25.65,502800.0,17.1462,17.247,17.1193,17.247,502800.0
2008-11-14 11:50:00,25.65,25.71,25.54,25.54,425000.0,17.247,17.2874,17.173,17.173,425000.0
2008-11-14 11:55:00,25.54,25.6,25.46,25.49,315100.0,17.173,17.2134,17.1193,17.1394,315100.0
2008-11-14 12:00:00,25.48,25.48,25.26,25.26,629800.0,17.1327,17.1327,16.9848,16.9848,629800.0
2008-11-14 12:05:00,25.27,25.44,25.26,25.43,360600.0,16.9915,17.1058,16.9848,17.0991,360600.0
2008-11-14 12:10:00,25.43,25.48,25.32,25.47,182700.0,17.0991,17.1327,17.0251,17.126,182700.0
2008-11-14 12:15:00,25.47,25.49,25.24,25.28,361700.0,17.126,17.1394,16.9713,16.9982,361700.0
2008-11-14 12:20:00,25.28,25.42,25.26,25.39,257200.0,16.9982,17.0924,16.9848,17.0722,257200.0
2008-11-14 12:25:00,25.39,25.62,25.39,25.61,724500.0,17.0722,17.2268,17.0722,17.2201,724500.0
2008-11-14 12:30:00,25.61,25.66,25.51,25.55,501600.0,17.2201,17.2537,17.1529,17.1798,501600.0
2008-11-14 12:35:00,25.56,25.82,25.55,25.81,339200.0,17.1865,17.3613,17.1798,17.3546,339200.0
2008-11-14 12:40:00,25.81,25.91,25.81,25.9,448700.0,17.3546,17.4218,17.3546,17.4151,448700.0
2008-11-14 12:45:00,25.91,26.05,25.8,25.81,554100.0,17.4218,17.516,17.3479,17.3546,554100.0
2008-11-14 12:50:00,25.82,25.88,25.77,25.79,335900.0,17.3613,17.4017,17.3277,17.3411,335900.0
2008-11-14 12:55:00,25.79,26.0,25.79,25.9,406800.0,17.3411,17.4824,17.3411,17.4151,406800.0
2008-11-14 13:00:00,25.89,25.89,25.65,25.66,277600.0,17.4084,17.4084,17.247,17.2537,277600.0
2008-11-14 13:05:00,25.65,25.7,25.59,25.65,166200.0,17.247,17.2806,17.2067,17.247,166200.0
2008-11-14 13:10:00,25.64,25.65,25.47,25.48,167200.0,17.2403,17.247,17.126,17.1327,167200.0
2008-11-14 13:15:00,25.47,25.63,25.4,25.6,373400.0,17.126,17.2336,17.0789,17.2134,373400.0
2008-11-14 13:20:00,25.58,25.67,25.5,25.67,170200.0,17.1999,17.2605,17.1462,17.2605,170200.0
2008-11-14 13:25:00,25.68,25.85,25.67,25.82,327600.0,17.2672,17.3815,17.2605,17.3613,327600.0
2008-11-14 13:30:00,25.81,25.93,25.78,25.84,358400.0,17.3546,17.4353,17.3344,17.3748,358400.0
2008-11-14 13:35:00,25.83,25.88,25.73,25.83,308800.0,17.368,17.4017,17.3008,17.368,308800.0
2008-11-14 13:40:00,25.84,25.95,25.78,25.79,350200.0,17.3748,17.4487,17.3344,17.3411,350200.0
2008-11-14 13:45:00,25.79,25.87,25.69,25.86,395300.0,17.3411,17.3949,17.2739,17.3882,395300.0
2008-11-14 13:50:00,25.86,25.99,25.82,25.86,320800.0,17.3882,17.4756,17.3613,17.3882,320800.0
2008-11-14 13:55:00,25.85,26.05,25.79,25.8,462300.0,17.3815,17.516,17.3411,17.3479,462300.0
2008-11-14 14:00:00,25.81,26.03,25.77,25.98,502200.0,17.3546,17.5025,17.3277,17.4689,502200.0
2008-11-14 14:05:00,25.98,26.18,25.98,26.13,724500.0,17.4689,17.6034,17.4689,17.5698,724500.0
2008-11-14 14:10:00,26.14,26.17,26.06,26.11,580700.0,17.5765,17.5967,17.5227,17.5563,580700.0
2008-11-14 14:15:00,26.12,26.43,26.12,26.42,450800.0,17.563,17.7715,17.563,17.7648,450800.0
2008-11-14 14:20:00,26.43,26.48,26.25,26.34,604200.0,17.7715,17.8051,17.6505,17.711,604200.0
2008-11-14 14:25:00,26.35,26.52,26.3,26.35,637500.0,17.7177,17.832,17.6841,17.7177,637500.0
2008-11-14 14:30:00,26.35,26.39,26.17,26.28,416800.0,17.7177,17.7446,17.5967,17.6706,416800.0
2008-11-14 14:35:00,26.27,26.54,26.21,26.47,668600.0,17.6639,17.8454,17.6236,17.7984,668600.0
2008-11-14 14:40:00,26.47,26.79,26.46,26.7,1356400.0,17.7984,18.0135,17.7917,17.953,1356400.0
2008-11-14 14:45:00,26.71,26.75,26.53,26.69,841900.0,17.9598,17.9867,17.8387,17.9463,841900.0
2008-11-14 14:50:00,26.69,26.73,26.55,26.72,789800.0,17.9463,17.9732,17.8522,17.9665,789800.0
2008-11-14 14:55:00,26.73,26.96,26.71,26.96,879600.0,17.9732,18.1279,17.9598,18.1279,879600.0
2008-11-14 15:00:00,26.96,27.0,26.74,26.8,928800.0,18.1279,18.1548,17.9799,18.0203,928800.0
2008-11-14 15:05:00,26.8,27.04,26.71,27.0,1684600.0,18.0203,18.1816,17.9598,18.1548,1684600.0
2008-11-14 15:10:00,26.99,27.09,26.82,26.97,1267200.0,18.148,18.2153,18.0337,18.1346,1267200.0
2008-11-14 15:15:00,26.98,27.06,26.56,26.57,1178100.0,18.1413,18.1951,17.8589,17.8656,1178100.0
2008-11-14 15:20:00,26.57,26.83,26.55,26.77,859300.0,17.8656,18.0404,17.8522,18.0001,859300.0
2008-11-14 15:25:00,26.77,26.78,26.44,26.5,780800.0,18.0001,18.0068,17.7782,17.8186,780800.0
2008-11-14 15:30:00,26.51,26.58,26.03,26.15,934000.0,17.8253,17.8723,17.5025,17.5832,934000.0
2008-11-14 15:35:00,26.15,26.27,25.97,26.15,924000.0,17.5832,17.6639,17.4622,17.5832,924000.0
2008-11-14 15:40:00,26.14,26.14,25.74,25.85,1454700.0,17.5765,17.5765,17.3075,17.3815,1454700.0
2008-11-14 15:45:00,25.85,26.08,25.82,25.99,1178700.0,17.3815,17.5361,17.3613,17.4756,1178700.0
2008-11-14 15:50:00,26.0,26.01,25.48,25.48,2863100.0,17.4824,17.4891,17.1327,17.1327,2863100.0
2008-11-14 15:55:00,25.5,26.1,25.15,25.44,3729700.0,17.1462,17.5496,16.9108,17.1058,3729700.0
2008-11-14 16:00:00,25.37,25.37,25.04,25.16,5718600.0,17.0587,17.0587,16.8369,16.9175,5718600.0
2008-11-14 16:05:00,25.11,25.11,24.9,25.0,71700.0,16.8839,16.8839,16.7427,16.81,71700.0
2008-11-14 16:10:00,25.05,25.15,25.0,25.0,54900.0,16.8436,16.9108,16.81,16.81,54900.0
2008-11-17 09:30:00,25.25,25.48,25.06,25.07,514800.0,16.9781,17.1327,16.8503,16.857,514800.0
2008-11-17 09:35:00,25.06,25.31,25.04,25.24,1174600.0,16.8503,17.0184,16.8369,16.9713,1174600.0
2008-11-17 09:40:00,25.24,25.26,25.05,25.22,602300.0,16.9713,16.9848,16.8436,16.9579,602300.0
2008-11-17 09:45:00,25.21,25.22,25.06,25.19,567800.0,16.9512,16.9579,16.8503,16.9377,567800.0
2008-11-17 09:50:00,25.18,25.51,25.09,25.5,635100.0,16.931,17.1529,16.8705,17.1462,635100.0
2008-11-17 09:55:00,25.5,25.6,25.45,25.57,456000.0,17.1462,17.2134,17.1125,17.1932,456000.0
2008-11-17 10:00:00,25.55,25.58,25.32,25.39,461500.0,17.1798,17.1999,17.0251,17.0722,461500.0
2008-11-17 10:05:00,25.39,25.42,25.31,25.38,683700.0,17.0722,17.0924,17.0184,17.0655,683700.0
2008-11-17 10:10:00,25.38,25.42,25.21,25.25,604500.0,17.0655,17.0924,16.9512,16.9781,604500.0
2008-11-17 10:15:00,25.26,25.26,24.98,24.99,522000.0,16.9848,16.9848,16.7965,16.8032,522000.0
2008-11-17 10:20:00,25.01,25.04,24.86,25.01,646800.0,16.8167,16.8369,16.7158,16.8167,646800.0
2008-11-17 10:25:00,25.01,25.1,24.96,25.05,299500.0,16.8167,16.8772,16.7831,16.8436,299500.0
2008-11-17 10:30:00,25.04,25.21,24.95,25.21,251900.0,16.8369,16.9512,16.7763,16.9512,251900.0
2008-11-17 10:35:00,25.21,25.22,25.06,25.09,305000.0,16.9512,16.9579,16.8503,16.8705,305000.0
2008-11-17 10:40:00,25.09,25.2,25.02,25.17,232900.0,16.8705,16.9444,16.8234,16.9243,232900.0
2008-11-17 10:45:00,25.18,25.2,25.05,25.18,357100.0,16.931,16.9444,16.8436,16.931,357100.0
2008-11-17 10:50:00,25.17,25.27,25.15,25.16,224400.0,16.9243,16.9915,16.9108,16.9175,224400.0
2008-11-17 10:55:00,25.16,25.19,25.09,25.1,310900.0,16.9175,16.9377,16.8705,16.8772,310900.0
2008-11-17 11:00:00,25.1,25.38,25.09,25.38,329200.0,16.8772,17.0655,16.8705,17.0655,329200.0
2008-11-17 11:05:00,25.37,25.5,25.36,25.47,175900.0,17.0587,17.1462,17.052,17.126,175900.0
2008-11-17 11:10:00,25.47,25.64,25.47,25.47,390400.0,17.126,17.2403,17.126,17.126,390400.0
2008-11-17 11:15:00,25.47,25.48,25.32,25.32,161000.0,17.126,17.1327,17.0251,17.0251,161000.0
2008-11-17 11:20:00,25.33,25.38,25.27,25.34,184100.0,17.0318,17.0655,16.9915,17.0386,184100.0
2008-11-17 11:25:00,25.36,25.37,25.17,25.18,333700.0,17.052,17.0587,16.9243,16.931,333700.0
2008-11-17 11:30:00,25.18,25.31,25.15,25.24,346800.0,16.931,17.0184,16.9108,16.9713,346800.0
2008-11-17 11:35:00,25.24,25.24,25.14,25.19,350000.0,16.9713,16.9713,16.9041,16.9377,350000.0
2008-11-17 11:40:00,25.19,25.21,25.09,25.16,435400.0,16.9377,16.9512,16.8705,16.9175,435400.0
2008-11-17 11:45:00,25.17,25.26,25.15,25.26,689700.0,16.9243,16.9848,16.9108,16.9848,689700.0
2008-11-17 11:50:00,25.26,25.59,25.26,25.58,483700.0,16.9848,17.2067,16.9848,17.1999,483700.0
2008-11-17 11:55:00,25.58,25.73,25.54,25.7,468500.0,17.1999,17.3008,17.173,17.2806,468500.0
2008-11-17 12:00:00,25.7,25.8,25.55,25.61,461100.0,17.2806,17.3479,17.1798,17.2201,461100.0
2008-11-17 12:05:00,25.61,25.82,25.6,25.8,393100.0,17.2201,17.3613,17.2134,17.3479,393100.0
2008-11-17 12:10:00,25.8,25.87,25.65,25.8,333000.0,17.3479,17.3949,17.247,17.3479,333000.0
2008-11-17 12:15:00,25.8,25.85,25.71,25.85,319300.0,17.3479,17.3815,17.2874,17.3815,319300.0
2008-11-17 12:20:00,25.85,26.04,25.79,25.97,420900.0,17.3815,17.5092,17.3411,17.4622,420900.0
2008-11-17 12:25:00,25.97,26.02,25.85,26.01,390600.0,17.4622,17.4958,17.3815,17.4891,390600.0
2008-11-17 12:30:00,26.01,26.08,25.97,26.04,473300.0,17.4891,17.5361,17.4622,17.5092,473300.0
2008-11-17 12:35:00,26.05,26.05,25.75,25.8,307000.0,17.516,17.516,17.3143,17.3479,307000.0
2008-11-17 12:40:00,25.79,25.93,25.77,25.93,208400.0,17.3411,17.4353,17.3277,17.4353,208400.0
2008-11-17 12:45:00,25.93,26.17,25.92,26.15,337100.0,17.4353,17.5967,17.4286,17.5832,337100.0
2008-11-17 12:50:00,26.15,26.16,25.97,25.98,409600.0,17.5832,17.5899,17.4622,17.4689,409600.0
2008-11-17 12:55:00,25.97,25.98,25.81,25.82,277100.0,17.4622,17.4689,17.3546,17.3613,277100.0
2008-11-17 13:00:00,25.82,25.86,25.75,25.75,178200.0,17.3613,17.3882,17.3143,17.3143,178200.0
2008-11-17 13:05:00,25.75,25.79,25.67,25.74,257600.0,17.3143,17.3411,17.2605,17.3075,257600.0
2008-11-17 13:10:00,25.75,25.75,25.63,25.7,207200.0,17.3143,17.3143,17.2336,17.2806,207200.0
2008-11-17 13:15:00,25.7,25.7,25.54,25.61,261600.0,17.2806,17.2806,17.173,17.2201,261600.0
2008-11-17 13:20:00,25.62,25.66,25.56,25.56,153500.0,17.2268,17.2537,17.1865,17.1865,153500.0
2008-11-17 13:25:00,25.56,25.76,25.55,25.7,232500.0,17.1865,17.321,17.1798,17.2806,232500.0
2008-11-17 13:30:00,25.71,25.77,25.57,25.57,206400.0,17.2874,17.3277,17.1932,17.1932,206400.0
2008-11-17 13:35:00,25.56,25.58,25.47,25.55,213800.0,17.1865,17.1999,17.126,17.1798,213800.0
2008-11-17 13:40:00,25.56,25.58,25.4,25.45,168500.0,17.1865,17.1999,17.0789,17.1125,168500.0
2008-11-17 13:45:00,25.47,25.56,25.47,25.53,115200.0,17.126,17.1865,17.126,17.1663,115200.0
2008-11-17 13:50:00,25.51,25.75,25.48,25.67,192700.0,17.1529,17.3143,17.1327,17.2605,192700.0
2008-11-17 13:55:00,25.66,25.79,25.65,25.69,178800.0,17.2537,17.3411,17.247,17.2739,178800.0
2008-11-17 14:00:00,25.7,25.73,25.47,25.48,245200.0,17.2806,17.3008,17.126,17.1327,245200.0
2008-11-17 14:05:00,25.48,25.74,25.44,25.72,284800.0,17.1327,17.3075,17.1058,17.2941,284800.0
2008-11-17 14:10:00,25.72,25.89,25.67,25.82,181600.0,17.2941,17.4084,17.2605,17.3613,181600.0
2008-11-17 14:15:00,25.82,25.85,25.63,25.71,227600.0,17.3613,17.3815,17.2336,17.2874,227600.0
2008-11-17 14:20:00,25.71,25.88,25.62,25.65,268100.0,17.2874,17.4017,17.2268,17.247,268100.0
2008-11-17 14:25:00,25.64,25.68,25.43,25.47,341800.0,17.2403,17.2672,17.0991,17.126,341800.0
2008-11-17 14:30:00,25.47,25.58,25.36,25.53,366700.0,17.126,17.1999,17.052,17.1663,366700.0
2008-11-17 14:35:00,25.51,25.74,25.45,25.68,340500.0,17.1529,17.3075,17.1125,17.2672,340500.0
2008-11-17 14:40:00,25.69,25.85,25.62,25.81,255000.0,17.2739,17.3815,17.2268,17.3546,255000.0
2008-11-17 14:45:00,25.82,25.82,25.6,25.62,502400.0,17.3613,17.3613,17.2134,17.2268,502400.0
2008-11-17 14:50:00,25.61,25.67,25.52,25.63,247500.0,17.2201,17.2605,17.1596,17.2336,247500.0
2008-11-17 14:55:00,25.64,25.77,25.5,25.55,263000.0,17.2403,17.3277,17.1462,17.1798,263000.0
2008-11-17 15:00:00,25.54,25.73,25.4,25.72,404000.0,17.173,17.3008,17.0789,17.2941,404000.0
2008-11-17 15:05:00,25.72,25.74,25.52,25.63,280900.0,17.2941,17.3075,17.1596,17.2336,280900.0
2008-11-17 15:10:00,25.63,25.71,25.43,25.66,328900.0,17.2336,17.2874,17.0991,17.2537,328900.0
2008-11-17 15:15:00,25.66,25.85,25.62,25.74,522100.0,17.2537,17.3815,17.2268,17.3075,522100.0
2008-11-17 15:20:00,25.76,25.76,25.55,25.59,312400.0,17.321,17.321,17.1798,17.2067,312400.0
2008-11-17 15:25:00,25.58,25.68,25.51,25.61,527500.0,17.1999,17.2672,17.1529,17.2201,527500.0
2008-11-17 15:30:00,25.62,25.68,25.45,25.47,388400.0,17.2268,17.2672,17.1125,17.126,388400.0
2008-11-17 15:35:00,25.47,25.58,25.25,25.31,682800.0,17.126,17.1999,16.9781,17.0184,682800.0
2008-11-17 15:40:00,25.32,25.51,25.29,25.46,771600.0,17.0251,17.1529,17.005,17.1193,771600.0
2008-11-17 15:45:00,25.45,25.48,25.33,25.33,538800.0,17.1125,17.1327,17.0318,17.0318,538800.0
2008-11-17 15:50:00,25.33,25.45,25.3,25.3,534300.0,17.0318,17.1125,17.0117,17.0117,534300.0
2008-11-17 15:55:00,25.31,25.5,25.04,25.07,3155900.0,17.0184,17.1462,16.8369,16.857,3155900.0
2008-11-17 16:00:00,25.05,25.17,25.0,25.0,2437700.0,16.8436,16.9243,16.81,16.81,2437700.0
2008-11-17 16:05:00,25.02,25.07,25.02,25.05,74400.0,16.8234,16.857,16.8234,16.8436,74400.0
2008-11-17 16:10:00,25.1,25.15,25.1,25.15,5700.0,16.8772,16.9108,16.8772,16.9108,5700.0
2008-11-18 09:30:00,24.2,24.31,23.65,24.26,793700.0,16.272,16.346,15.9022,16.3124,793700.0
2008-11-18 09:35:00,24.25,24.51,24.25,24.39,907600.0,16.3057,16.4805,16.3057,16.3998,907600.0
2008-11-18 09:40:00,24.4,24.62,24.39,24.45,855500.0,16.4065,16.5544,16.3998,16.4401,855500.0
2008-11-18 09:45:00,24.45,24.67,24.44,24.67,518500.0,16.4401,16.5881,16.4334,16.5881,518500.0
2008-11-18 09:50:00,24.67,24.7,24.25,24.25,454200.0,16.5881,16.6082,16.3057,16.3057,454200.0
2008-11-18 09:55:00,24.25,24.46,24.16,24.32,970400.0,16.3057,16.4469,16.2451,16.3527,970400.0
2008-11-18 10:00:00,24.31,24.31,24.0,24.09,628200.0,16.346,16.346,16.1376,16.1981,628200.0
2008-11-18 10:05:00,24.09,24.15,23.95,23.96,913800.0,16.1981,16.2384,16.1039,16.1107,913800.0
2008-11-18 10:10:00,23.96,24.08,23.93,23.98,1334600.0,16.1107,16.1913,16.0905,16.1241,1334600.0
2008-11-18 10:15:00,23.98,24.4,23.96,24.36,1324700.0,16.1241,16.4065,16.1107,16.3796,1324700.0
2008-11-18 10:20:00,24.37,24.44,24.17,24.21,912000.0,16.3863,16.4334,16.2519,16.2788,912000.0
2008-11-18 10:25:00,24.21,24.55,24.19,24.53,536900.0,16.2788,16.5074,16.2653,16.4939,536900.0
2008-11-18 10:30:00,24.53,24.6,24.43,24.54,931100.0,16.4939,16.541,16.4267,16.5007,931100.0
2008-11-18 10:35:00,24.53,24.55,24.41,24.52,377900.0,16.4939,16.5074,16.4132,16.4872,377900.0
2008-11-18 10:40:00,24.52,24.58,24.37,24.38,393700.0,16.4872,16.5275,16.3863,16.3931,393700.0
2008-11-18 10:45:00,24.36,24.48,24.36,24.47,515900.0,16.3796,16.4603,16.3796,16.4536,515900.0
2008-11-18 10:50:00,24.46,24.46,24.32,24.38,270200.0,16.4469,16.4469,16.3527,16.3931,270200.0
2008-11-18 10:55:00,24.38,24.49,24.34,24.39,266700.0,16.3931,16.467,16.3662,16.3998,266700.0
2008-11-18 11:00:00,24.39,24.42,24.17,24.22,321100.0,16.3998,16.42,16.2519,16.2855,321100.0
2008-11-18 11:05:00,24.22,24.33,24.2,24.28,275200.0,16.2855,16.3594,16.272,16.3258,275200.0
2008-11-18 11:10:00,24.27,24.32,24.18,24.27,291400.0,16.3191,16.3527,16.2586,16.3191,291400.0
2008-11-18 11:15:00,24.27,24.33,24.2,24.26,216600.0,16.3191,16.3594,16.272,16.3124,216600.0
2008-11-18 11:20:00,24.25,24.32,24.22,24.24,234700.0,16.3057,16.3527,16.2855,16.2989,234700.0
2008-11-18 11:25:00,24.24,24.32,24.2,24.28,177000.0,16.2989,16.3527,16.272,16.3258,177000.0
2008-11-18 11:30:00,24.28,24.42,24.26,24.39,154200.0,16.3258,16.42,16.3124,16.3998,154200.0
2008-11-18 11:35:00,24.41,24.53,24.4,24.42,285100.0,16.4132,16.4939,16.4065,16.42,285100.0
2008-11-18 11:40:00,24.42,24.47,24.38,24.42,121500.0,16.42,16.4536,16.3931,16.42,121500.0
2008-11-18 11:45:00,24.43,24.49,24.32,24.41,166500.0,16.4267,16.467,16.3527,16.4132,166500.0
2008-11-18 11:50:00,24.42,24.57,24.34,24.47,321100.0,16.42,16.5208,16.3662,16.4536,321100.0
2008-11-18 11:55:00,24.48,24.6,24.48,24.59,211200.0,16.4603,16.541,16.4603,16.5343,211200.0
2008-11-18 12:00:00,24.59,24.59,24.5,24.51,142000.0,16.5343,16.5343,16.4738,16.4805,142000.0
2008-11-18 12:05:00,24.49,24.49,24.36,24.39,266800.0,16.467,16.467,16.3796,16.3998,266800.0
2008-11-18 12:10:00,24.38,24.5,24.38,24.43,281100.0,16.3931,16.4738,16.3931,16.4267,281100.0
2008-11-18 12:15:00,24.43,24.59,24.39,24.39,149100.0,16.4267,16.5343,16.3998,16.3998,149100.0
2008-11-18 12:20:00,24.39,24.45,24.35,24.39,153000.0,16.3998,16.4401,16.3729,16.3998,153000.0
2008-11-18 12:25:00,24.39,24.39,24.3,24.32,188500.0,16.3998,16.3998,16.3393,16.3527,188500.0
2008-11-18 12:30:00,24.32,24.32,24.19,24.2,321800.0,16.3527,16.3527,16.2653,16.272,321800.0
2008-11-18 12:35:00,24.19,24.27,24.16,24.24,265000.0,16.2653,16.3191,16.2451,16.2989,265000.0
2008-11-18 12:40:00,24.25,24.31,24.17,24.17,280700.0,16.3057,16.346,16.2519,16.2519,280700.0
2008-11-18 12:45:00,24.16,24.21,24.08,24.19,283500.0,16.2451,16.2788,16.1913,16.2653,283500.0
2008-11-18 12:50:00,24.18,24.18,24.08,24.16,128200.0,16.2586,16.2586,16.1913,16.2451,128200.0
2008-11-18 12:55:00,24.17,24.23,24.11,24.14,159200.0,16.2519,16.2922,16.2115,16.2317,159200.0
2008-11-18 13:00:00,24.12,24.14,24.02,24.05,200200.0,16.2182,16.2317,16.151,16.1712,200200.0
2008-11-18 13:05:00,24.06,24.06,23.96,23.98,386400.0,16.1779,16.1779,16.1107,16.1241,386400.0
2008-11-18 13:10:00,23.97,24.06,23.87,23.9,673200.0,16.1174,16.1779,16.0501,16.0703,673200.0
2008-11-18 13:15:00,23.89,23.89,23.8,23.87,281200.0,16.0636,16.0636,16.0031,16.0501,281200.0
2008-11-18 13:20:00,23.87,24.02,23.87,23.95,229400.0,16.0501,16.151,16.0501,16.1039,229400.0
2008-11-18 13:25:00,23.95,24.04,23.95,23.99,235800.0,16.1039,16.1645,16.1039,16.1308,235800.0
2008-11-18 13:30:00,23.99,23.99,23.9,23.92,177300.0,16.1308,16.1308,16.0703,16.0838,177300.0
2008-11-18 13:35:00,23.91,23.91,23.72,23.77,376400.0,16.077,16.077,15.9493,15.9829,376400.0
2008-11-18 13:40:00,23.77,23.83,23.72,23.72,208600.0,15.9829,16.0232,15.9493,15.9493,208600.0
2008-11-18 13:45:00,23.72,23.75,23.58,23.61,478400.0,15.9493,15.9695,15.8551,15.8753,478400.0
2008-11-18 13:50:00,23.61,23.77,23.61,23.76,188000.0,15.8753,15.9829,15.8753,15.9762,188000.0
2008-11-18 13:55:00,23.77,23.96,23.72,23.95,230100.0,15.9829,16.1107,15.9493,16.1039,230100.0
2008-11-18 14:00:00,23.95,23.97,23.77,23.8,343700.0,16.1039,16.1174,15.9829,16.0031,343700.0
2008-11-18 14:05:00,23.81,23.82,23.6,23.65,397300.0,16.0098,16.0165,15.8686,15.9022,397300.0
2008-11-18 14:10:00,23.65,23.91,23.62,23.91,387100.0,15.9022,16.077,15.882,16.077,387100.0
2008-11-18 14:15:00,23.9,23.93,23.81,23.86,314800.0,16.0703,16.0905,16.0098,16.0434,314800.0
2008-11-18 14:20:00,23.86,24.0,23.81,23.93,270900.0,16.0434,16.1376,16.0098,16.0905,270900.0
2008-11-18 14:25:00,23.95,24.01,23.85,23.93,208100.0,16.1039,16.1443,16.0367,16.0905,208100.0
2008-11-18 14:30:00,23.92,23.92,23.7,23.73,202800.0,16.0838,16.0838,15.9358,15.956,202800.0
2008-11-18 14:35:00,23.73,23.84,23.71,23.76,165400.0,15.956,16.03,15.9426,15.9762,165400.0
2008-11-18 14:40:00,23.76,23.85,23.7,23.7,247400.0,15.9762,16.0367,15.9358,15.9358,247400.0
2008-11-18 14:45:00,23.72,23.72,23.5,23.5,406200.0,15.9493,15.9493,15.8014,15.8014,406200.0
2008-11-18 14:50:00,23.51,23.6,23.45,23.6,323300.0,15.8081,15.8686,15.7677,15.8686,323300.0
2008-11-18 14:55:00,23.6,23.7,23.54,23.58,334600.0,15.8686,15.9358,15.8283,15.8551,334600.0
2008-11-18 15:00:00,23.57,23.73,23.52,23.59,406600.0,15.8484,15.956,15.8148,15.8619,406600.0
2008-11-18 15:05:00,23.58,23.93,23.56,23.91,562800.0,15.8551,16.0905,15.8417,16.077,562800.0
2008-11-18 15:10:00,23.92,24.11,23.83,23.84,970200.0,16.0838,16.2115,16.0232,16.03,970200.0
2008-11-18 15:15:00,23.84,23.92,23.73,23.87,548500.0,16.03,16.0838,15.956,16.0501,548500.0
2008-11-18 15:20:00,23.86,24.19,23.82,23.98,968100.0,16.0434,16.2653,16.0165,16.1241,968100.0
2008-11-18 15:25:00,23.98,23.99,23.79,23.91,818000.0,16.1241,16.1308,15.9964,16.077,818000.0
2008-11-18 15:30:00,23.92,23.93,23.61,23.67,983000.0,16.0838,16.0905,15.8753,15.9157,983000.0
2008-11-18 15:35:00,23.67,23.96,23.67,23.89,1284200.0,15.9157,16.1107,15.9157,16.0636,1284200.0
2008-11-18 15:40:00,23.89,24.29,23.89,23.99,1800000.0,16.0636,16.3326,16.0636,16.1308,1800000.0
2008-11-18 15:45:00,23.99,24.16,23.95,24.13,1339500.0,16.1308,16.2451,16.1039,16.225,1339500.0
2008-11-18 15:50:00,24.12,24.28,24.04,24.21,1850600.0,16.2182,16.3258,16.1645,16.2788,1850600.0
2008-11-18 15:55:00,24.21,24.41,24.15,24.35,3640000.0,16.2788,16.4132,16.2384,16.3729,3640000.0
2008-11-18 16:00:00,24.2,24.63,24.2,24.52,4857800.0,16.272,16.5612,16.272,16.4872,4857800.0
2008-11-18 16:05:00,24.53,24.56,24.5,24.54,5200.0,16.4939,16.5141,16.4738,16.5007,5200.0
2008-11-18 16:10:00,24.65,24.75,24.58,24.58,11700.0,16.5746,16.6419,16.5275,16.5275,11700.0
2008-11-19 09:30:00,23.67,23.88,23.63,23.84,553300.0,15.9157,16.0569,15.8888,16.03,553300.0
2008-11-19 09:35:00,23.84,23.98,23.79,23.92,1127600.0,16.03,16.1241,15.9964,16.0838,1127600.0
2008-11-19 09:40:00,23.92,23.99,23.67,23.68,528000.0,16.0838,16.1308,15.9157,15.9224,528000.0
2008-11-19 09:45:00,23.68,23.73,23.61,23.69,470600.0,15.9224,15.956,15.8753,15.9291,470600.0
2008-11-19 09:50:00,23.69,23.78,23.51,23.6,444400.0,15.9291,15.9896,15.8081,15.8686,444400.0
2008-11-19 09:55:00,23.58,23.63,23.51,23.63,467400.0,15.8551,15.8888,15.8081,15.8888,467400.0
2008-11-19 10:00:00,23.62,23.75,23.57,23.74,447700.0,15.882,15.9695,15.8484,15.9627,447700.0
2008-11-19 10:05:00,23.75,23.99,23.7,23.92,385700.0,15.9695,16.1308,15.9358,16.0838,385700.0
2008-11-19 10:10:00,23.93,24.04,23.86,23.95,360600.0,16.0905,16.1645,16.0434,16.1039,360600.0
2008-11-19 10:15:00,23.95,24.02,23.8,23.82,425600.0,16.1039,16.151,16.0031,16.0165,425600.0
2008-11-19 10:20:00,23.82,23.89,23.76,23.8,453100.0,16.0165,16.0636,15.9762,16.0031,453100.0
2008-11-19 10:25:00,23.82,23.85,23.7,23.83,276300.0,16.0165,16.0367,15.9358,16.0232,276300.0
2008-11-19 10:30:00,23.83,23.83,23.68,23.78,432300.0,16.0232,16.0232,15.9224,15.9896,432300.0
2008-11-19 10:35:00,23.78,23.81,23.6,23.61,277300.0,15.9896,16.0098,15.8686,15.8753,277300.0
2008-11-19 10:40:00,23.61,23.69,23.55,23.55,252700.0,15.8753,15.9291,15.835,15.835,252700.0
2008-11-19 10:45:00,23.56,23.56,23.42,23.47,440900.0,15.8417,15.8417,15.7476,15.7812,440900.0
2008-11-19 10:50:00,23.47,23.55,23.43,23.43,282200.0,15.7812,15.835,15.7543,15.7543,282200.0
2008-11-19 10:55:00,23.43,23.46,23.29,23.32,312600.0,15.7543,15.7745,15.6602,15.6803,312600.0
2008-11-19 11:00:00,23.31,23.43,23.3,23.37,247900.0,15.6736,15.7543,15.6669,15.7139,247900.0
2008-11-19 11:05:00,23.37,23.52,23.35,23.49,332100.0,15.7139,15.8148,15.7005,15.7946,332100.0
2008-11-19 11:10:00,23.52,23.54,23.37,23.4,240400.0,15.8148,15.8283,15.7139,15.7341,240400.0
2008-11-19 11:15:00,23.4,23.47,23.27,23.46,300100.0,15.7341,15.7812,15.6467,15.7745,300100.0
2008-11-19 11:20:00,23.46,23.48,23.27,23.27,232100.0,15.7745,15.7879,15.6467,15.6467,232100.0
2008-11-19 11:25:00,23.27,23.27,23.12,23.15,253500.0,15.6467,15.6467,15.5458,15.566,253500.0
2008-11-19 11:30:00,23.16,23.23,23.1,23.13,367300.0,15.5727,15.6198,15.5324,15.5526,367300.0
2008-11-19 11:35:00,23.13,23.23,23.08,23.15,474100.0,15.5526,15.6198,15.519,15.566,474100.0
2008-11-19 11:40:00,23.17,23.22,23.02,23.09,1369100.0,15.5795,15.6131,15.4786,15.5257,1369100.0
2008-11-19 11:45:00,23.09,23.09,23.01,23.03,348800.0,15.5257,15.5257,15.4719,15.4853,348800.0
2008-11-19 11:50:00,23.03,23.28,23.02,23.24,441400.0,15.4853,15.6534,15.4786,15.6265,441400.0
2008-11-19 11:55:00,23.23,23.32,23.2,23.2,265100.0,15.6198,15.6803,15.5996,15.5996,265100.0
2008-11-19 12:00:00,23.21,23.27,23.13,23.23,402900.0,15.6064,15.6467,15.5526,15.6198,402900.0
2008-11-19 12:05:00,23.23,23.29,23.18,23.23,271900.0,15.6198,15.6602,15.5862,15.6198,271900.0
2008-11-19 12:10:00,23.25,23.25,23.14,23.22,446500.0,15.6333,15.6333,15.5593,15.6131,446500.0
2008-11-19 12:15:00,23.23,23.23,23.02,23.03,277800.0,15.6198,15.6198,15.4786,15.4853,277800.0
2008-11-19 12:20:00,23.02,23.13,23.01,23.1,225700.0,15.4786,15.5526,15.4719,15.5324,225700.0
2008-11-19 12:25:00,23.1,23.11,23.0,23.02,350600.0,15.5324,15.5391,15.4652,15.4786,350600.0
2008-11-19 12:30:00,23.02,23.1,23.0,23.09,204400.0,15.4786,15.5324,15.4652,15.5257,204400.0
2008-11-19 12:35:00,23.08,23.24,23.08,23.23,196900.0,15.519,15.6265,15.519,15.6198,196900.0
2008-11-19 12:40:00,23.24,23.27,23.14,23.14,160900.0,15.6265,15.6467,15.5593,15.5593,160900.0
2008-11-19 12:45:00,23.14,23.23,23.11,23.18,136600.0,15.5593,15.6198,15.5391,15.5862,136600.0
2008-11-19 12:50:00,23.17,23.2,23.08,23.13,200100.0,15.5795,15.5996,15.519,15.5526,200100.0
2008-11-19 12:55:00,23.11,23.21,23.08,23.19,102600.0,15.5391,15.6064,15.519,15.5929,102600.0
2008-11-19 13:00:00,23.18,23.32,23.15,23.31,241900.0,15.5862,15.6803,15.566,15.6736,241900.0
2008-11-19 13:05:00,23.3,23.4,23.3,23.32,201400.0,15.6669,15.7341,15.6669,15.6803,201400.0
2008-11-19 13:10:00,23.32,23.38,23.27,23.37,268000.0,15.6803,15.7207,15.6467,15.7139,268000.0
2008-11-19 13:15:00,23.37,23.37,23.17,23.23,361900.0,15.7139,15.7139,15.5795,15.6198,361900.0
2008-11-19 13:20:00,23.24,23.24,23.12,23.13,133400.0,15.6265,15.6265,15.5458,15.5526,133400.0
2008-11-19 13:25:00,23.13,23.14,23.03,23.04,164800.0,15.5526,15.5593,15.4853,15.4921,164800.0
2008-11-19 13:30:00,23.03,23.04,22.95,22.96,377900.0,15.4853,15.4921,15.4315,15.4383,377900.0
2008-11-19 13:35:00,22.95,23.05,22.9,23.04,466600.0,15.4315,15.4988,15.3979,15.4921,466600.0
2008-11-19 13:40:00,23.03,23.15,23.0,23.1,354000.0,15.4853,15.566,15.4652,15.5324,354000.0
2008-11-19 13:45:00,23.1,23.18,23.06,23.12,350700.0,15.5324,15.5862,15.5055,15.5458,350700.0
2008-11-19 13:50:00,23.12,23.15,23.04,23.15,261200.0,15.5458,15.566,15.4921,15.566,261200.0
2008-11-19 13:55:00,23.15,23.27,23.13,23.16,273900.0,15.566,15.6467,15.5526,15.5727,273900.0
2008-11-19 14:00:00,23.16,23.17,23.03,23.04,502300.0,15.5727,15.5795,15.4853,15.4921,502300.0
2008-11-19 14:05:00,23.04,23.15,22.94,23.11,350000.0,15.4921,15.566,15.4248,15.5391,350000.0
2008-11-19 14:10:00,23.1,23.21,23.06,23.17,349000.0,15.5324,15.6064,15.5055,15.5795,349000.0
2008-11-19 14:15:00,23.16,23.17,22.98,22.98,299400.0,15.5727,15.5795,15.4517,15.4517,299400.0
2008-11-19 14:20:00,22.99,23.03,22.95,22.96,495500.0,15.4584,15.4853,15.4315,15.4383,495500.0
2008-11-19 14:25:00,22.96,23.04,22.91,22.91,665300.0,15.4383,15.4921,15.4046,15.4046,665300.0
2008-11-19 14:30:00,22.91,23.06,22.91,22.95,625800.0,15.4046,15.5055,15.4046,15.4315,625800.0
2008-11-19 14:35:00,22.95,22.96,22.84,22.88,732000.0,15.4315,15.4383,15.3576,15.3845,732000.0
2008-11-19 14:40:00,22.88,23.11,22.87,23.08,534000.0,15.3845,15.5391,15.3777,15.519,534000.0
2008-11-19 14:45:00,23.09,23.37,23.08,23.18,643300.0,15.5257,15.7139,15.519,15.5862,643300.0
2008-11-19 14:50:00,23.19,23.31,23.13,23.18,434400.0,15.5929,15.6736,15.5526,15.5862,434400.0
2008-11-19 14:55:00,23.19,23.22,23.05,23.2,458700.0,15.5929,15.6131,15.4988,15.5996,458700.0
2008-11-19 15:00:00,23.18,23.2,22.94,23.13,564800.0,15.5862,15.5996,15.4248,15.5526,564800.0
2008-11-19 15:05:00,23.12,23.31,23.01,23.27,551000.0,15.5458,15.6736,15.4719,15.6467,551000.0
2008-11-19 15:10:00,23.26,23.37,23.12,23.2,537800.0,15.64,15.7139,15.5458,15.5996,537800.0
2008-11-19 15:15:00,23.19,23.2,22.92,22.94,606900.0,15.5929,15.5996,15.4114,15.4248,606900.0
2008-11-19 15:20:00,22.93,22.94,22.75,22.82,671400.0,15.4181,15.4248,15.2971,15.3441,671400.0
2008-11-19 15:25:00,22.82,22.97,22.7,22.88,1032500.0,15.3441,15.445,15.2634,15.3845,1032500.0
2008-11-19 15:30:00,22.88,22.96,22.67,22.96,861600.0,15.3845,15.4383,15.2433,15.4383,861600.0
2008-11-19 15:35:00,22.96,22.99,22.52,22.52,1259000.0,15.4383,15.4584,15.1424,15.1424,1259000.0
2008-11-19 15:40:00,22.52,22.64,22.26,22.29,2485000.0,15.1424,15.2231,14.9676,14.9878,2485000.0
2008-11-19 15:45:00,22.28,22.31,22.05,22.19,2897800.0,14.981,15.0012,14.8264,14.9205,2897800.0
2008-11-19 15:50:00,22.2,22.45,22.1,22.25,3351500.0,14.9272,15.0953,14.86,14.9609,3351500.0
2008-11-19 15:55:00,22.25,22.49,22.12,22.3,3761100.0,14.9609,15.1222,14.8734,14.9945,3761100.0
2008-11-19 16:00:00,22.29,23.33,22.21,22.34,10845000.0,14.9878,15.687,14.934,15.0214,10845000.0
2008-11-19 16:05:00,22.33,22.35,22.31,22.35,15000.0,15.0147,15.0281,15.0012,15.0281,15000.0
2008-11-19 16:10:00,22.28,22.35,22.28,22.35,2400.0,14.981,15.0281,14.981,15.0281,2400.0
2008-11-20 09:30:00,22.31,22.49,22.12,22.33,714700.0,15.0012,15.1222,14.8734,15.0147,714700.0
2008-11-20 09:35:00,22.33,22.33,22.06,22.12,891800.0,15.0147,15.0147,14.8331,14.8734,891800.0
2008-11-20 09:40:00,22.11,22.14,21.85,21.9,853600.0,14.8667,14.8869,14.6919,14.7255,853600.0
2008-11-20 09:45:00,21.9,22.18,21.89,22.11,1097100.0,14.7255,14.9138,14.7188,14.8667,1097100.0
2008-11-20 09:50:00,22.11,22.32,22.04,22.08,836000.0,14.8667,15.0079,14.8197,14.8466,836000.0
2008-11-20 09:55:00,22.08,22.14,21.99,22.04,686200.0,14.8466,14.8869,14.786,14.8197,686200.0
2008-11-20 10:00:00,22.03,22.12,21.88,21.88,690000.0,14.8129,14.8734,14.7121,14.7121,690000.0
2008-11-20 10:05:00,21.88,22.01,21.85,21.91,704000.0,14.7121,14.7995,14.6919,14.7322,704000.0
2008-11-20 10:10:00,21.9,21.95,21.75,21.89,994300.0,14.7255,14.7591,14.6247,14.7188,994300.0
2008-11-20 10:15:00,21.88,21.9,21.73,21.79,668800.0,14.7121,14.7255,14.6112,14.6516,668800.0
2008-11-20 10:20:00,21.79,22.1,21.78,21.99,487700.0,14.6516,14.86,14.6448,14.786,487700.0
2008-11-20 10:25:00,22.0,22.1,21.9,22.09,579300.0,14.7928,14.86,14.7255,14.8533,579300.0
2008-11-20 10:30:00,22.09,22.4,22.05,22.25,786900.0,14.8533,15.0617,14.8264,14.9609,786900.0
2008-11-20 10:35:00,22.26,22.3,22.01,22.06,753300.0,14.9676,14.9945,14.7995,14.8331,753300.0
2008-11-20 10:40:00,22.07,22.41,22.05,22.41,767400.0,14.8398,15.0684,14.8264,15.0684,767400.0
2008-11-20 10:45:00,22.41,22.67,22.36,22.5,1018900.0,15.0684,15.2433,15.0348,15.129,1018900.0
2008-11-20 10:50:00,22.48,22.49,22.25,22.47,628400.0,15.1155,15.1222,14.9609,15.1088,628400.0
2008-11-20 10:55:00,22.47,22.62,22.31,22.61,976700.0,15.1088,15.2096,15.0012,15.2029,976700.0
2008-11-20 11:00:00,22.61,22.86,22.58,22.86,1193800.0,15.2029,15.371,15.1828,15.371,1193800.0
2008-11-20 11:05:00,22.86,22.92,22.56,22.57,893200.0,15.371,15.4114,15.1693,15.176,893200.0
2008-11-20 11:10:00,22.58,22.71,22.45,22.66,914500.0,15.1828,15.2702,15.0953,15.2365,914500.0
2008-11-20 11:15:00,22.66,22.7,22.36,22.4,654600.0,15.2365,15.2634,15.0348,15.0617,654600.0
2008-11-20 11:20:00,22.39,22.49,22.32,22.33,784000.0,15.055,15.1222,15.0079,15.0147,784000.0
2008-11-20 11:25:00,22.33,22.48,22.28,22.46,546800.0,15.0147,15.1155,14.981,15.1021,546800.0
2008-11-20 11:30:00,22.45,22.45,22.24,22.33,319200.0,15.0953,15.0953,14.9541,15.0147,319200.0
2008-11-20 11:35:00,22.33,22.54,22.24,22.39,633400.0,15.0147,15.1559,14.9541,15.055,633400.0
2008-11-20 11:40:00,22.38,22.52,22.32,22.52,418200.0,15.0483,15.1424,15.0079,15.1424,418200.0
2008-11-20 11:45:00,22.52,22.52,22.32,22.5,393100.0,15.1424,15.1424,15.0079,15.129,393100.0
2008-11-20 11:50:00,22.49,22.49,22.32,22.35,293300.0,15.1222,15.1222,15.0079,15.0281,293300.0
2008-11-20 11:55:00,22.35,22.44,22.29,22.34,378800.0,15.0281,15.0886,14.9878,15.0214,378800.0
2008-11-20 12:00:00,22.32,22.33,22.14,22.2,496900.0,15.0079,15.0147,14.8869,14.9272,496900.0
2008-11-20 12:05:00,22.19,22.33,22.16,22.21,501900.0,14.9205,15.0147,14.9003,14.934,501900.0
2008-11-20 12:10:00,22.2,22.41,22.18,22.33,342000.0,14.9272,15.0684,14.9138,15.0147,342000.0
2008-11-20 12:15:00,22.36,22.5,22.28,22.41,414300.0,15.0348,15.129,14.981,15.0684,414300.0
2008-11-20 12:20:00,22.42,22.74,22.41,22.62,589600.0,15.0752,15.2903,15.0684,15.2096,589600.0
2008-11-20 12:25:00,22.62,22.87,22.61,22.8,775700.0,15.2096,15.3777,15.2029,15.3307,775700.0
2008-11-20 12:30:00,22.8,23.13,22.74,22.97,1021300.0,15.3307,15.5526,15.2903,15.445,1021300.0
2008-11-20 12:35:00,22.97,22.98,22.73,22.84,604700.0,15.445,15.4517,15.2836,15.3576,604700.0
2008-11-20 12:40:00,22.84,22.87,22.75,22.79,444600.0,15.3576,15.3777,15.2971,15.324,444600.0
2008-11-20 12:45:00,22.79,23.1,22.74,23.06,511600.0,15.324,15.5324,15.2903,15.5055,511600.0
2008-11-20 12:50:00,23.06,23.15,22.88,22.9,748700.0,15.5055,15.566,15.3845,15.3979,748700.0
2008-11-20 12:55:00,22.89,22.93,22.76,22.85,340400.0,15.3912,15.4181,15.3038,15.3643,340400.0
2008-11-20 13:00:00,22.85,22.85,22.56,22.66,410600.0,15.3643,15.3643,15.1693,15.2365,410600.0
2008-11-20 13:05:00,22.66,22.75,22.62,22.72,372100.0,15.2365,15.2971,15.2096,15.2769,372100.0
2008-11-20 13:10:00,22.71,22.74,22.59,22.71,652000.0,15.2702,15.2903,15.1895,15.2702,652000.0
2008-11-20 13:15:00,22.7,22.96,22.63,22.65,539900.0,15.2634,15.4383,15.2164,15.2298,539900.0
2008-11-20 13:20:00,22.64,22.7,22.4,22.68,935800.0,15.2231,15.2634,15.0617,15.25,935800.0
2008-11-20 13:25:00,22.68,22.77,22.52,22.56,535000.0,15.25,15.3105,15.1424,15.1693,535000.0
2008-11-20 13:30:00,22.54,22.74,22.5,22.71,329100.0,15.1559,15.2903,15.129,15.2702,329100.0
2008-11-20 13:35:00,22.7,22.71,22.36,22.47,655800.0,15.2634,15.2702,15.0348,15.1088,655800.0
2008-11-20 13:40:00,22.43,22.6,22.41,22.56,398200.0,15.0819,15.1962,15.0684,15.1693,398200.0
2008-11-20 13:45:00,22.54,22.65,22.5,22.53,244900.0,15.1559,15.2298,15.129,15.1491,244900.0
2008-11-20 13:50:00,22.54,22.72,22.45,22.58,219600.0,15.1559,15.2769,15.0953,15.1828,219600.0
2008-11-20 13:55:00,22.58,22.77,22.47,22.73,273600.0,15.1828,15.3105,15.1088,15.2836,273600.0
2008-11-20 14:00:00,22.73,22.78,22.41,22.48,367800.0,15.2836,15.3172,15.0684,15.1155,367800.0
2008-11-20 14:05:00,22.47,22.6,22.36,22.43,361700.0,15.1088,15.1962,15.0348,15.0819,361700.0
2008-11-20 14:10:00,22.42,22.58,22.37,22.38,392600.0,15.0752,15.1828,15.0415,15.0483,392600.0
2008-11-20 14:15:00,22.38,22.5,22.24,22.26,483700.0,15.0483,15.129,14.9541,14.9676,483700.0
2008-11-20 14:20:00,22.26,22.4,22.25,22.3,407400.0,14.9676,15.0617,14.9609,14.9945,407400.0
2008-11-20 14:25:00,22.31,22.33,22.16,22.18,302100.0,15.0012,15.0147,14.9003,14.9138,302100.0
2008-11-20 14:30:00,22.19,22.23,22.11,22.17,487900.0,14.9205,14.9474,14.8667,14.9071,487900.0
2008-11-20 14:35:00,22.17,22.33,22.12,22.16,796400.0,14.9071,15.0147,14.8734,14.9003,796400.0
2008-11-20 14:40:00,22.18,22.32,22.12,22.13,508200.0,14.9138,15.0079,14.8734,14.8802,508200.0
2008-11-20 14:45:00,22.14,22.17,22.02,22.1,420500.0,14.8869,14.9071,14.8062,14.86,420500.0
2008-11-20 14:50:00,22.12,22.19,22.01,22.02,444800.0,14.8734,14.9205,14.7995,14.8062,444800.0
2008-11-20 14:55:00,22.03,22.05,21.86,21.98,800300.0,14.8129,14.8264,14.6986,14.7793,800300.0
2008-11-20 15:00:00,21.96,22.11,21.85,21.87,720600.0,14.7659,14.8667,14.6919,14.7053,720600.0
2008-11-20 15:05:00,21.87,21.99,21.85,21.94,656300.0,14.7053,14.786,14.6919,14.7524,656300.0
2008-11-20 15:10:00,21.95,22.05,21.84,21.88,791900.0,14.7591,14.8264,14.6852,14.7121,791900.0
2008-11-20 15:15:00,21.88,21.99,21.69,21.71,867500.0,14.7121,14.786,14.5843,14.5978,867500.0
2008-11-20 15:20:00,21.71,21.83,21.62,21.66,806200.0,14.5978,14.6785,14.5372,14.5641,806200.0
2008-11-20 15:25:00,21.65,21.75,21.58,21.74,881200.0,14.5574,14.6247,14.5104,14.6179,881200.0
2008-11-20 15:30:00,21.73,21.88,21.65,21.65,1006000.0,14.6112,14.7121,14.5574,14.5574,1006000.0
2008-11-20 15:35:00,21.65,21.73,21.39,21.43,1851800.0,14.5574,14.6112,14.3826,14.4095,1851800.0
2008-11-20 15:40:00,21.43,21.55,21.12,21.23,2594800.0,14.4095,14.4902,14.201,14.275,2594800.0
2008-11-20 15:45:00,21.21,21.7,21.21,21.33,2079200.0,14.2616,14.591,14.2616,14.3423,2079200.0
2008-11-20 15:50:00,21.33,21.33,20.9,21.03,2627200.0,14.3423,14.3423,14.0531,14.1405,2627200.0
2008-11-20 15:55:00,21.03,21.41,20.9,21.27,3563000.0,14.1405,14.396,14.0531,14.3019,3563000.0
2008-11-20 16:00:00,21.27,21.27,20.95,21.06,13688000.0,14.3019,14.3019,14.0867,14.1607,13688000.0
2008-11-20 16:05:00,21.05,21.1,21.01,21.1,112000.0,14.154,14.1876,14.1271,14.1876,112000.0
2008-11-20 16:10:00,21.1,21.16,21.01,21.16,34300.0,14.1876,14.2279,14.1271,14.2279,34300.0
2008-11-21 09:30:00,23.21,23.32,22.91,23.0,1057100.0,15.6064,15.6803,15.4046,15.4652,1057100.0
2008-11-21 09:35:00,23.01,23.05,22.77,22.77,1127400.0,15.4719,15.4988,15.3105,15.3105,1127400.0
2008-11-21 09:40:00,22.77,22.92,22.74,22.88,964200.0,15.3105,15.4114,15.2903,15.3845,964200.0
2008-11-21 09:45:00,22.88,23.09,22.84,22.99,959500.0,15.3845,15.5257,15.3576,15.4584,959500.0
2008-11-21 09:50:00,23.0,23.1,22.78,22.79,919000.0,15.4652,15.5324,15.3172,15.324,919000.0
2008-11-21 09:55:00,22.79,22.87,22.57,22.74,861800.0,15.324,15.3777,15.176,15.2903,861800.0
2008-11-21 10:00:00,22.73,22.74,22.44,22.53,873400.0,15.2836,15.2903,15.0886,15.1491,873400.0
2008-11-21 10:05:00,22.54,22.87,22.51,22.84,918100.0,15.1559,15.3777,15.1357,15.3576,918100.0
2008-11-21 10:10:00,22.85,22.85,22.6,22.65,757000.0,15.3643,15.3643,15.1962,15.2298,757000.0
2008-11-21 10:15:00,22.65,22.69,22.51,22.63,757300.0,15.2298,15.2567,15.1357,15.2164,757300.0
2008-11-21 10:20:00,22.63,22.81,22.63,22.7,802400.0,15.2164,15.3374,15.2164,15.2634,802400.0
2008-11-21 10:25:00,22.69,22.74,22.51,22.54,869300.0,15.2567,15.2903,15.1357,15.1559,869300.0
2008-11-21 10:30:00,22.54,22.72,22.48,22.53,745000.0,15.1559,15.2769,15.1155,15.1491,745000.0
2008-11-21 10:35:00,22.53,22.76,22.5,22.69,601600.0,15.1491,15.3038,15.129,15.2567,601600.0
2008-11-21 10:40:00,22.69,22.77,22.6,22.65,434000.0,15.2567,15.3105,15.1962,15.2298,434000.0
2008-11-21 10:45:00,22.65,22.82,22.63,22.67,494200.0,15.2298,15.3441,15.2164,15.2433,494200.0
2008-11-21 10:50:00,22.66,22.69,22.48,22.49,568200.0,15.2365,15.2567,15.1155,15.1222,568200.0
2008-11-21 10:55:00,22.5,22.54,22.28,22.34,648700.0,15.129,15.1559,14.981,15.0214,648700.0
2008-11-21 11:00:00,22.33,22.45,22.15,22.16,476300.0,15.0147,15.0953,14.8936,14.9003,476300.0
2008-11-21 11:05:00,22.16,22.27,22.12,22.24,791500.0,14.9003,14.9743,14.8734,14.9541,791500.0
2008-11-21 11:10:00,22.23,22.46,22.22,22.39,366000.0,14.9474,15.1021,14.9407,15.055,366000.0
2008-11-21 11:15:00,22.39,22.45,22.28,22.41,654400.0,15.055,15.0953,14.981,15.0684,654400.0
2008-11-21 11:20:00,22.42,22.62,22.3,22.56,510800.0,15.0752,15.2096,14.9945,15.1693,510800.0
2008-11-21 11:25:00,22.56,22.65,22.43,22.52,403800.0,15.1693,15.2298,15.0819,15.1424,403800.0
2008-11-21 11:30:00,22.53,22.66,22.5,22.57,319400.0,15.1491,15.2365,15.129,15.176,319400.0
2008-11-21 11:35:00,22.58,22.65,22.49,22.59,326300.0,15.1828,15.2298,15.1222,15.1895,326300.0
2008-11-21 11:40:00,22.59,22.75,22.59,22.66,671500.0,15.1895,15.2971,15.1895,15.2365,671500.0
2008-11-21 11:45:00,22.67,22.73,22.55,22.59,248600.0,15.2433,15.2836,15.1626,15.1895,248600.0
2008-11-21 11:50:00,22.6,22.67,22.5,22.52,214900.0,15.1962,15.2433,15.129,15.1424,214900.0
2008-11-21 11:55:00,22.53,22.64,22.46,22.54,169700.0,15.1491,15.2231,15.1021,15.1559,169700.0
2008-11-21 12:00:00,22.55,22.59,22.42,22.56,419400.0,15.1626,15.1895,15.0752,15.1693,419400.0
2008-11-21 12:05:00,22.55,22.68,22.49,22.57,404500.0,15.1626,15.25,15.1222,15.176,404500.0
2008-11-21 12:10:00,22.57,22.65,22.47,22.54,352500.0,15.176,15.2298,15.1088,15.1559,352500.0
2008-11-21 12:15:00,22.54,22.69,22.54,22.55,435900.0,15.1559,15.2567,15.1559,15.1626,435900.0
2008-11-21 12:20:00,22.55,22.69,22.54,22.61,292600.0,15.1626,15.2567,15.1559,15.2029,292600.0
2008-11-21 12:25:00,22.61,22.79,22.6,22.78,570600.0,15.2029,15.324,15.1962,15.3172,570600.0
2008-11-21 12:30:00,22.78,22.9,22.68,22.85,541400.0,15.3172,15.3979,15.25,15.3643,541400.0
2008-11-21 12:35:00,22.85,23.0,22.83,22.96,508700.0,15.3643,15.4652,15.3509,15.4383,508700.0
2008-11-21 12:40:00,22.96,23.06,22.94,23.03,469000.0,15.4383,15.5055,15.4248,15.4853,469000.0
2008-11-21 12:45:00,23.02,23.09,22.87,22.88,412600.0,15.4786,15.5257,15.3777,15.3845,412600.0
2008-11-21 12:50:00,22.89,22.93,22.83,22.85,277500.0,15.3912,15.4181,15.3509,15.3643,277500.0
2008-11-21 12:55:00,22.84,22.89,22.75,22.78,322700.0,15.3576,15.3912,15.2971,15.3172,322700.0
2008-11-21 13:00:00,22.79,22.82,22.67,22.71,262700.0,15.324,15.3441,15.2433,15.2702,262700.0
2008-11-21 13:05:00,22.72,22.77,22.65,22.76,189300.0,15.2769,15.3105,15.2298,15.3038,189300.0
2008-11-21 13:10:00,22.76,22.86,22.71,22.81,331800.0,15.3038,15.371,15.2702,15.3374,331800.0
2008-11-21 13:15:00,22.81,22.87,22.69,22.74,241300.0,15.3374,15.3777,15.2567,15.2903,241300.0
2008-11-21 13:20:00,22.73,22.73,22.52,22.56,416600.0,15.2836,15.2836,15.1424,15.1693,416600.0
2008-11-21 13:25:00,22.56,22.66,22.5,22.66,387000.0,15.1693,15.2365,15.129,15.2365,387000.0
2008-11-21 13:30:00,22.66,22.7,22.52,22.61,307000.0,15.2365,15.2634,15.1424,15.2029,307000.0
2008-11-21 13:35:00,22.61,22.65,22.51,22.61,234800.0,15.2029,15.2298,15.1357,15.2029,234800.0
2008-11-21 13:40:00,22.6,22.75,22.59,22.62,278700.0,15.1962,15.2971,15.1895,15.2096,278700.0
2008-11-21 13:45:00,22.62,22.69,22.58,22.6,152900.0,15.2096,15.2567,15.1828,15.1962,152900.0
2008-11-21 13:50:00,22.6,22.63,22.52,22.57,310300.0,15.1962,15.2164,15.1424,15.176,310300.0
2008-11-21 13:55:00,22.57,22.58,22.33,22.33,567600.0,15.176,15.1828,15.0147,15.0147,567600.0
2008-11-21 14:00:00,22.33,22.56,22.27,22.54,548600.0,15.0147,15.1693,14.9743,15.1559,548600.0
2008-11-21 14:05:00,22.54,22.62,22.46,22.48,457100.0,15.1559,15.2096,15.1021,15.1155,457100.0
2008-11-21 14:10:00,22.48,22.63,22.4,22.58,378200.0,15.1155,15.2164,15.0617,15.1828,378200.0
2008-11-21 14:15:00,22.58,22.59,22.45,22.59,541500.0,15.1828,15.1895,15.0953,15.1895,541500.0
2008-11-21 14:20:00,22.58,22.8,22.55,22.66,556300.0,15.1828,15.3307,15.1626,15.2365,556300.0
2008-11-21 14:25:00,22.65,22.74,22.55,22.59,499900.0,15.2298,15.2903,15.1626,15.1895,499900.0
2008-11-21 14:30:00,22.56,22.59,22.49,22.51,432100.0,15.1693,15.1895,15.1222,15.1357,432100.0
2008-11-21 14:35:00,22.51,22.52,22.4,22.49,714300.0,15.1357,15.1424,15.0617,15.1222,714300.0
2008-11-21 14:40:00,22.49,22.5,22.24,22.45,846600.0,15.1222,15.129,14.9541,15.0953,846600.0
2008-11-21 14:45:00,22.45,22.65,22.44,22.58,656700.0,15.0953,15.2298,15.0886,15.1828,656700.0
2008-11-21 14:50:00,22.58,22.65,22.43,22.51,438900.0,15.1828,15.2298,15.0819,15.1357,438900.0
2008-11-21 14:55:00,22.5,22.64,22.36,22.49,704400.0,15.129,15.2231,15.0348,15.1222,704400.0
2008-11-21 15:00:00,22.49,22.77,22.47,22.74,1039300.0,15.1222,15.3105,15.1088,15.2903,1039300.0
2008-11-21 15:05:00,22.73,23.06,22.64,22.9,1358000.0,15.2836,15.5055,15.2231,15.3979,1358000.0
2008-11-21 15:10:00,22.89,23.35,22.87,23.31,1508600.0,15.3912,15.7005,15.3777,15.6736,1508600.0
2008-11-21 15:15:00,23.3,23.32,23.06,23.2,1304300.0,15.6669,15.6803,15.5055,15.5996,1304300.0
2008-11-21 15:20:00,23.2,23.25,22.95,23.14,1091400.0,15.5996,15.6333,15.4315,15.5593,1091400.0
2008-11-21 15:25:00,23.14,23.53,23.06,23.41,2076100.0,15.5593,15.8215,15.5055,15.7408,2076100.0
2008-11-21 15:30:00,23.42,23.87,23.28,23.77,2353900.0,15.7476,16.0501,15.6534,15.9829,2353900.0
2008-11-21 15:35:00,23.77,24.19,23.73,24.09,3273400.0,15.9829,16.2653,15.956,16.1981,3273400.0
2008-11-21 15:40:00,24.09,24.13,23.73,23.88,3448600.0,16.1981,16.225,15.956,16.0569,3448600.0
2008-11-21 15:45:00,23.86,24.3,23.62,24.24,5927000.0,16.0434,16.3393,15.882,16.2989,5927000.0
2008-11-21 15:50:00,24.24,24.55,24.18,24.44,6431400.0,16.2989,16.5074,16.2586,16.4334,6431400.0
2008-11-21 15:55:00,24.45,24.72,24.34,24.56,9786400.0,16.4401,16.6217,16.3662,16.5141,9786400.0
2008-11-21 16:00:00,24.48,24.85,24.22,24.48,23608600.0,16.4603,16.7091,16.2855,16.4603,23608600.0
2008-11-21 16:05:00,24.48,24.48,24.36,24.4,247100.0,16.4603,16.4603,16.3796,16.4065,247100.0
2008-11-21 16:10:00,24.39,24.44,24.15,24.17,251900.0,16.3998,16.4334,16.2384,16.2519,251900.0
2008-11-24 09:30:00,24.29,24.4,24.2,24.27,689700.0,16.3326,16.4065,16.272,16.3191,689700.0
2008-11-24 09:35:00,24.27,24.35,24.19,24.3,868800.0,16.3191,16.3729,16.2653,16.3393,868800.0
2008-11-24 09:40:00,24.31,24.33,24.08,24.25,635500.0,16.346,16.3594,16.1913,16.3057,635500.0
2008-11-24 09:45:00,24.24,24.29,24.11,24.24,489700.0,16.2989,16.3326,16.2115,16.2989,489700.0
2008-11-24 09:50:00,24.23,24.29,24.13,24.18,597800.0,16.2922,16.3326,16.225,16.2586,597800.0
2008-11-24 09:55:00,24.18,24.38,24.13,24.37,748800.0,16.2586,16.3931,16.225,16.3863,748800.0
2008-11-24 10:00:00,24.36,24.6,24.36,24.49,602300.0,16.3796,16.541,16.3796,16.467,602300.0
2008-11-24 10:05:00,24.49,24.61,24.46,24.61,512600.0,16.467,16.5477,16.4469,16.5477,512600.0
2008-11-24 10:10:00,24.62,24.75,24.6,24.71,504100.0,16.5544,16.6419,16.541,16.615,504100.0
2008-11-24 10:15:00,24.7,24.76,24.62,24.68,608900.0,16.6082,16.6486,16.5544,16.5948,608900.0
2008-11-24 10:20:00,24.71,24.8,24.67,24.73,590500.0,16.615,16.6755,16.5881,16.6284,590500.0
2008-11-24 10:25:00,24.74,24.95,24.72,24.93,493200.0,16.6351,16.7763,16.6217,16.7629,493200.0
2008-11-24 10:30:00,24.93,25.0,24.86,24.86,854500.0,16.7629,16.81,16.7158,16.7158,854500.0
2008-11-24 10:35:00,24.87,24.88,24.78,24.83,552600.0,16.7225,16.7293,16.662,16.6956,552600.0
2008-11-24 10:40:00,24.83,24.99,24.81,24.96,569300.0,16.6956,16.8032,16.6822,16.7831,569300.0
2008-11-24 10:45:00,24.95,24.98,24.75,24.76,974300.0,16.7763,16.7965,16.6419,16.6486,974300.0
2008-11-24 10:50:00,24.76,24.77,24.62,24.7,775800.0,16.6486,16.6553,16.5544,16.6082,775800.0
2008-11-24 10:55:00,24.7,24.86,24.65,24.85,352400.0,16.6082,16.7158,16.5746,16.7091,352400.0
2008-11-24 11:00:00,24.85,24.94,24.75,24.79,584700.0,16.7091,16.7696,16.6419,16.6688,584700.0
2008-11-24 11:05:00,24.79,24.85,24.71,24.77,525200.0,16.6688,16.7091,16.615,16.6553,525200.0
2008-11-24 11:10:00,24.77,24.82,24.67,24.8,512000.0,16.6553,16.6889,16.5881,16.6755,512000.0
2008-11-24 11:15:00,24.81,24.91,24.8,24.81,318200.0,16.6822,16.7494,16.6755,16.6822,318200.0
2008-11-24 11:20:00,24.8,24.95,24.76,24.93,381600.0,16.6755,16.7763,16.6486,16.7629,381600.0
2008-11-24 11:25:00,24.93,25.0,24.86,24.92,644300.0,16.7629,16.81,16.7158,16.7562,644300.0
2008-11-24 11:30:00,24.91,24.98,24.87,24.88,500700.0,16.7494,16.7965,16.7225,16.7293,500700.0
2008-11-24 11:35:00,24.88,24.98,24.87,24.94,421200.0,16.7293,16.7965,16.7225,16.7696,421200.0
2008-11-24 11:40:00,24.94,24.95,24.79,24.88,296300.0,16.7696,16.7763,16.6688,16.7293,296300.0
2008-11-24 11:45:00,24.88,24.97,24.82,24.94,370100.0,16.7293,16.7898,16.6889,16.7696,370100.0
2008-11-24 11:50:00,24.94,25.09,24.88,25.04,813400.0,16.7696,16.8705,16.7293,16.8369,813400.0
2008-11-24 11:55:00,25.04,25.09,25.01,25.01,217800.0,16.8369,16.8705,16.8167,16.8167,217800.0
2008-11-24 12:00:00,25.02,25.05,24.88,24.93,267500.0,16.8234,16.8436,16.7293,16.7629,267500.0
2008-11-24 12:05:00,24.93,25.04,24.93,25.0,245200.0,16.7629,16.8369,16.7629,16.81,245200.0
2008-11-24 12:10:00,24.99,24.99,24.82,24.92,198000.0,16.8032,16.8032,16.6889,16.7562,198000.0
2008-11-24 12:15:00,24.91,24.99,24.77,24.78,249200.0,16.7494,16.8032,16.6553,16.662,249200.0
2008-11-24 12:20:00,24.79,24.81,24.62,24.64,608800.0,16.6688,16.6822,16.5544,16.5679,608800.0
2008-11-24 12:25:00,24.65,24.67,24.61,24.62,462000.0,16.5746,16.5881,16.5477,16.5544,462000.0
2008-11-24 12:30:00,24.62,24.81,24.62,24.77,219200.0,16.5544,16.6822,16.5544,16.6553,219200.0
2008-11-24 12:35:00,24.77,24.82,24.62,24.64,394100.0,16.6553,16.6889,16.5544,16.5679,394100.0
2008-11-24 12:40:00,24.64,24.82,24.61,24.79,249000.0,16.5679,16.6889,16.5477,16.6688,249000.0
2008-11-24 12:45:00,24.78,24.79,24.65,24.77,289200.0,16.662,16.6688,16.5746,16.6553,289200.0
2008-11-24 12:50:00,24.77,24.93,24.73,24.91,183500.0,16.6553,16.7629,16.6284,16.7494,183500.0
2008-11-24 12:55:00,24.92,24.94,24.85,24.9,192800.0,16.7562,16.7696,16.7091,16.7427,192800.0
2008-11-24 13:00:00,24.9,24.99,24.87,24.96,147900.0,16.7427,16.8032,16.7225,16.7831,147900.0
2008-11-24 13:05:00,24.95,24.99,24.75,24.84,188300.0,16.7763,16.8032,16.6419,16.7024,188300.0
2008-11-24 13:10:00,24.85,24.88,24.75,24.78,170400.0,16.7091,16.7293,16.6419,16.662,170400.0
2008-11-24 13:15:00,24.79,24.79,24.69,24.75,203600.0,16.6688,16.6688,16.6015,16.6419,203600.0
2008-11-24 13:20:00,24.74,24.83,24.73,24.79,249200.0,16.6351,16.6956,16.6284,16.6688,249200.0
2008-11-24 13:25:00,24.8,24.89,24.75,24.88,183000.0,16.6755,16.736,16.6419,16.7293,183000.0
2008-11-24 13:30:00,24.88,24.94,24.84,24.92,238800.0,16.7293,16.7696,16.7024,16.7562,238800.0
2008-11-24 13:35:00,24.91,24.95,24.8,24.84,271000.0,16.7494,16.7763,16.6755,16.7024,271000.0
2008-11-24 13:40:00,24.83,24.89,24.78,24.81,135900.0,16.6956,16.736,16.662,16.6822,135900.0
2008-11-24 13:45:00,24.82,24.87,24.78,24.84,268200.0,16.6889,16.7225,16.662,16.7024,268200.0
2008-11-24 13:50:00,24.83,24.93,24.83,24.93,238500.0,16.6956,16.7629,16.6956,16.7629,238500.0
2008-11-24 13:55:00,24.93,25.08,24.89,25.06,366500.0,16.7629,16.8637,16.736,16.8503,366500.0
2008-11-24 14:00:00,25.06,25.08,24.93,24.96,136800.0,16.8503,16.8637,16.7629,16.7831,136800.0
2008-11-24 14:05:00,24.94,24.95,24.77,24.81,260400.0,16.7696,16.7763,16.6553,16.6822,260400.0
2008-11-24 14:10:00,24.8,24.9,24.74,24.85,152600.0,16.6755,16.7427,16.6351,16.7091,152600.0
2008-11-24 14:15:00,24.84,24.89,24.79,24.87,432900.0,16.7024,16.736,16.6688,16.7225,432900.0
2008-11-24 14:20:00,24.87,25.06,24.85,25.04,426200.0,16.7225,16.8503,16.7091,16.8369,426200.0
2008-11-24 14:25:00,25.04,25.05,24.97,25.03,245900.0,16.8369,16.8436,16.7898,16.8301,245900.0
2008-11-24 14:30:00,25.03,25.18,25.01,25.09,669700.0,16.8301,16.931,16.8167,16.8705,669700.0
2008-11-24 14:35:00,25.09,25.16,25.07,25.14,156100.0,16.8705,16.9175,16.857,16.9041,156100.0
2008-11-24 14:40:00,25.15,25.16,24.99,25.01,308000.0,16.9108,16.9175,16.8032,16.8167,308000.0
2008-11-24 14:45:00,25.0,25.05,24.85,24.85,258800.0,16.81,16.8436,16.7091,16.7091,258800.0
2008-11-24 14:50:00,24.85,25.02,24.85,24.96,170700.0,16.7091,16.8234,16.7091,16.7831,170700.0
2008-11-24 14:55:00,24.97,25.1,24.97,25.06,194600.0,16.7898,16.8772,16.7898,16.8503,194600.0
2008-11-24 15:00:00,25.08,25.2,24.99,25.19,368900.0,16.8637,16.9444,16.8032,16.9377,368900.0
2008-11-24 15:05:00,25.18,25.29,25.12,25.28,500700.0,16.931,17.005,16.8906,16.9982,500700.0
2008-11-24 15:10:00,25.28,25.31,25.22,25.25,502100.0,16.9982,17.0184,16.9579,16.9781,502100.0
2008-11-24 15:15:00,25.26,25.32,25.22,25.26,816200.0,16.9848,17.0251,16.9579,16.9848,816200.0
2008-11-24 15:20:00,25.26,25.33,25.22,25.28,366700.0,16.9848,17.0318,16.9579,16.9982,366700.0
2008-11-24 15:25:00,25.27,25.5,25.25,25.5,622600.0,16.9915,17.1462,16.9781,17.1462,622600.0
2008-11-24 15:30:00,25.5,25.53,25.42,25.46,805900.0,17.1462,17.1663,17.0924,17.1193,805900.0
2008-11-24 15:35:00,25.46,25.69,25.44,25.62,1067000.0,17.1193,17.2739,17.1058,17.2268,1067000.0
2008-11-24 15:40:00,25.62,25.83,25.62,25.78,1458300.0,17.2268,17.368,17.2268,17.3344,1458300.0
2008-11-24 15:45:00,25.78,25.83,25.5,25.51,2180800.0,17.3344,17.368,17.1462,17.1529,2180800.0
2008-11-24 15:50:00,25.51,25.65,24.96,25.31,3715600.0,17.1529,17.247,16.7831,17.0184,3715600.0
2008-11-24 15:55:00,25.31,25.53,24.93,24.97,3245100.0,17.0184,17.1663,16.7629,16.7898,3245100.0
2008-11-24 16:00:00,24.97,25.1,24.9,25.02,7437900.0,16.7898,16.8772,16.7427,16.8234,7437900.0
2008-11-24 16:05:00,25.27,25.4,25.0,25.0,631100.0,16.9915,17.0789,16.81,16.81,631100.0
2008-11-24 16:10:00,25.04,25.04,24.94,24.95,1076100.0,16.8369,16.8369,16.7696,16.7763,1076100.0
2008-11-25 09:30:00,25.26,25.33,24.96,24.99,434500.0,16.9848,17.0318,16.7831,16.8032,434500.0
2008-11-25 09:35:00,24.99,25.05,24.87,24.95,584600.0,16.8032,16.8436,16.7225,16.7763,584600.0
2008-11-25 09:40:00,24.95,25.08,24.8,24.84,683100.0,16.7763,16.8637,16.6755,16.7024,683100.0
2008-11-25 09:45:00,24.84,24.95,24.75,24.91,487000.0,16.7024,16.7763,16.6419,16.7494,487000.0
2008-11-25 09:50:00,24.91,25.01,24.85,24.85,460900.0,16.7494,16.8167,16.7091,16.7091,460900.0
2008-11-25 09:55:00,24.85,24.9,24.72,24.88,563400.0,16.7091,16.7427,16.6217,16.7293,563400.0
2008-11-25 10:00:00,24.89,25.04,24.82,24.88,701100.0,16.736,16.8369,16.6889,16.7293,701100.0
2008-11-25 10:05:00,24.9,25.14,24.89,25.14,597400.0,16.7427,16.9041,16.736,16.9041,597400.0
2008-11-25 10:10:00,25.14,25.19,24.92,25.03,363700.0,16.9041,16.9377,16.7562,16.8301,363700.0
2008-11-25 10:15:00,25.04,25.05,24.81,24.87,329800.0,16.8369,16.8436,16.6822,16.7225,329800.0
2008-11-25 10:20:00,24.87,24.94,24.69,24.7,382200.0,16.7225,16.7696,16.6015,16.6082,382200.0
2008-11-25 10:25:00,24.7,24.89,24.69,24.82,551700.0,16.6082,16.736,16.6015,16.6889,551700.0
2008-11-25 10:30:00,24.82,24.87,24.71,24.78,432800.0,16.6889,16.7225,16.615,16.662,432800.0
2008-11-25 10:35:00,24.77,24.78,24.63,24.65,453800.0,16.6553,16.662,16.5612,16.5746,453800.0
2008-11-25 10:40:00,24.65,24.7,24.55,24.62,508000.0,16.5746,16.6082,16.5074,16.5544,508000.0
2008-11-25 10:45:00,24.61,24.62,24.42,24.42,347300.0,16.5477,16.5544,16.42,16.42,347300.0
2008-11-25 10:50:00,24.43,24.5,24.39,24.46,387800.0,16.4267,16.4738,16.3998,16.4469,387800.0
2008-11-25 10:55:00,24.47,24.59,24.43,24.54,336700.0,16.4536,16.5343,16.4267,16.5007,336700.0
2008-11-25 11:00:00,24.54,24.57,24.36,24.39,293500.0,16.5007,16.5208,16.3796,16.3998,293500.0
2008-11-25 11:05:00,24.39,24.39,24.23,24.31,488200.0,16.3998,16.3998,16.2922,16.346,488200.0
2008-11-25 11:10:00,24.32,24.43,24.29,24.39,264000.0,16.3527,16.4267,16.3326,16.3998,264000.0
2008-11-25 11:15:00,24.39,24.47,24.32,24.46,484900.0,16.3998,16.4536,16.3527,16.4469,484900.0
2008-11-25 11:20:00,24.47,24.58,24.44,24.55,255500.0,16.4536,16.5275,16.4334,16.5074,255500.0
2008-11-25 11:25:00,24.55,24.65,24.54,24.59,219400.0,16.5074,16.5746,16.5007,16.5343,219400.0
2008-11-25 11:30:00,24.59,24.67,24.54,24.58,266100.0,16.5343,16.5881,16.5007,16.5275,266100.0
2008-11-25 11:35:00,24.58,24.67,24.5,24.51,167400.0,16.5275,16.5881,16.4738,16.4805,167400.0
2008-11-25 11:40:00,24.5,24.65,24.5,24.65,267100.0,16.4738,16.5746,16.4738,16.5746,267100.0
2008-11-25 11:45:00,24.65,24.71,24.6,24.67,207500.0,16.5746,16.615,16.541,16.5881,207500.0
2008-11-25 11:50:00,24.67,24.7,24.57,24.63,263600.0,16.5881,16.6082,16.5208,16.5612,263600.0
2008-11-25 11:55:00,24.64,24.74,24.59,24.59,256800.0,16.5679,16.6351,16.5343,16.5343,256800.0
2008-11-25 12:00:00,24.6,24.69,24.56,24.58,241900.0,16.541,16.6015,16.5141,16.5275,241900.0
2008-11-25 12:05:00,24.56,24.64,24.52,24.58,198700.0,16.5141,16.5679,16.4872,16.5275,198700.0
2008-11-25 12:10:00,24.58,24.6,24.42,24.46,298800.0,16.5275,16.541,16.42,16.4469,298800.0
2008-11-25 12:15:00,24.45,24.54,24.43,24.52,268500.0,16.4401,16.5007,16.4267,16.4872,268500.0
2008-11-25 12:20:00,24.51,24.55,24.4,24.4,250400.0,16.4805,16.5074,16.4065,16.4065,250400.0
2008-11-25 12:25:00,24.4,24.46,24.35,24.46,285000.0,16.4065,16.4469,16.3729,16.4469,285000.0
2008-11-25 12:30:00,24.45,24.55,24.4,24.45,415100.0,16.4401,16.5074,16.4065,16.4401,415100.0
2008-11-25 12:35:00,24.45,24.53,24.43,24.47,241200.0,16.4401,16.4939,16.4267,16.4536,241200.0
2008-11-25 12:40:00,24.46,24.52,24.39,24.39,296700.0,16.4469,16.4872,16.3998,16.3998,296700.0
2008-11-25 12:45:00,24.4,24.4,24.29,24.31,158600.0,16.4065,16.4065,16.3326,16.346,158600.0
2008-11-25 12:50:00,24.31,24.33,24.22,24.23,177800.0,16.346,16.3594,16.2855,16.2922,177800.0
2008-11-25 12:55:00,24.22,24.3,24.15,24.2,293400.0,16.2855,16.3393,16.2384,16.272,293400.0
2008-11-25 13:00:00,24.2,24.27,24.17,24.19,213600.0,16.272,16.3191,16.2519,16.2653,213600.0
2008-11-25 13:05:00,24.2,24.5,24.2,24.37,388400.0,16.272,16.4738,16.272,16.3863,388400.0
2008-11-25 13:10:00,24.37,24.45,24.32,24.32,164100.0,16.3863,16.4401,16.3527,16.3527,164100.0
2008-11-25 13:15:00,24.33,24.38,24.24,24.3,235700.0,16.3594,16.3931,16.2989,16.3393,235700.0
2008-11-25 13:20:00,24.31,24.39,24.28,24.3,253800.0,16.346,16.3998,16.3258,16.3393,253800.0
2008-11-25 13:25:00,24.3,24.51,24.29,24.45,304000.0,16.3393,16.4805,16.3326,16.4401,304000.0
2008-11-25 13:30:00,24.45,24.57,24.45,24.51,168900.0,16.4401,16.5208,16.4401,16.4805,168900.0
2008-11-25 13:35:00,24.53,24.61,24.52,24.57,126800.0,16.4939,16.5477,16.4872,16.5208,126800.0
2008-11-25 13:40:00,24.57,24.59,24.46,24.46,200600.0,16.5208,16.5343,16.4469,16.4469,200600.0
2008-11-25 13:45:00,24.47,24.57,24.47,24.55,231000.0,16.4536,16.5208,16.4536,16.5074,231000.0
2008-11-25 13:50:00,24.54,24.55,24.48,24.49,294500.0,16.5007,16.5074,16.4603,16.467,294500.0
2008-11-25 13:55:00,24.5,24.52,24.35,24.36,286800.0,16.4738,16.4872,16.3729,16.3796,286800.0
2008-11-25 14:00:00,24.36,24.47,24.32,24.43,167400.0,16.3796,16.4536,16.3527,16.4267,167400.0
2008-11-25 14:05:00,24.44,24.46,24.29,24.31,76200.0,16.4334,16.4469,16.3326,16.346,76200.0
2008-11-25 14:10:00,24.31,24.31,24.19,24.2,249000.0,16.346,16.346,16.2653,16.272,249000.0
2008-11-25 14:15:00,24.2,24.24,24.07,24.24,380300.0,16.272,16.2989,16.1846,16.2989,380300.0
2008-11-25 14:20:00,24.24,24.3,24.18,24.29,343600.0,16.2989,16.3393,16.2586,16.3326,343600.0
2008-11-25 14:25:00,24.29,24.29,24.15,24.15,321200.0,16.3326,16.3326,16.2384,16.2384,321200.0
2008-11-25 14:30:00,24.16,24.37,24.12,24.34,374000.0,16.2451,16.3863,16.2182,16.3662,374000.0
2008-11-25 14:35:00,24.34,24.41,24.27,24.33,319400.0,16.3662,16.4132,16.3191,16.3594,319400.0
2008-11-25 14:40:00,24.34,24.37,24.26,24.34,302000.0,16.3662,16.3863,16.3124,16.3662,302000.0
2008-11-25 14:45:00,24.33,24.38,24.3,24.35,210900.0,16.3594,16.3931,16.3393,16.3729,210900.0
2008-11-25 14:50:00,24.35,24.45,24.27,24.45,251700.0,16.3729,16.4401,16.3191,16.4401,251700.0
2008-11-25 14:55:00,24.46,24.74,24.46,24.63,376300.0,16.4469,16.6351,16.4469,16.5612,376300.0
2008-11-25 15:00:00,24.64,24.84,24.61,24.82,383700.0,16.5679,16.7024,16.5477,16.6889,383700.0
2008-11-25 15:05:00,24.82,24.93,24.64,24.66,514000.0,16.6889,16.7629,16.5679,16.5813,514000.0
2008-11-25 15:10:00,24.66,24.84,24.55,24.65,427900.0,16.5813,16.7024,16.5074,16.5746,427900.0
2008-11-25 15:15:00,24.64,24.8,24.61,24.65,333000.0,16.5679,16.6755,16.5477,16.5746,333000.0
2008-11-25 15:20:00,24.65,24.66,24.41,24.5,680900.0,16.5746,16.5813,16.4132,16.4738,680900.0
2008-11-25 15:25:00,24.5,24.61,24.39,24.52,283500.0,16.4738,16.5477,16.3998,16.4872,283500.0
2008-11-25 15:30:00,24.53,24.58,24.42,24.48,337100.0,16.4939,16.5275,16.42,16.4603,337100.0
2008-11-25 15:35:00,24.5,24.73,24.46,24.6,520200.0,16.4738,16.6284,16.4469,16.541,520200.0
2008-11-25 15:40:00,24.6,24.88,24.56,24.83,815000.0,16.541,16.7293,16.5141,16.6956,815000.0
2008-11-25 15:45:00,24.82,24.86,24.58,24.75,871500.0,16.6889,16.7158,16.5275,16.6419,871500.0
2008-11-25 15:50:00,24.75,24.86,24.4,24.79,1274700.0,16.6419,16.7158,16.4065,16.6688,1274700.0
2008-11-25 15:55:00,24.79,24.81,24.43,24.43,3492800.0,16.6688,16.6822,16.4267,16.4267,3492800.0
2008-11-25 16:00:00,24.41,24.8,24.13,24.42,7062400.0,16.4132,16.6755,16.225,16.42,7062400.0
2008-11-25 16:05:00,24.45,24.45,24.4,24.4,308600.0,16.4401,16.4401,16.4065,16.4065,308600.0
2008-11-25 16:10:00,24.39,24.4,24.38,24.4,133600.0,16.3998,16.4065,16.3931,16.4065,133600.0
2008-11-26 09:30:00,24.92,25.27,24.91,25.23,989500.0,16.7562,16.9915,16.7494,16.9646,989500.0
2008-11-26 09:35:00,25.24,25.35,25.2,25.3,696000.0,16.9713,17.0453,16.9444,17.0117,696000.0
2008-11-26 09:40:00,25.3,25.45,25.26,25.28,999400.0,17.0117,17.1125,16.9848,16.9982,999400.0
2008-11-26 09:45:00,25.28,25.47,25.27,25.45,802200.0,16.9982,17.126,16.9915,17.1125,802200.0
2008-11-26 09:50:00,25.45,25.7,25.45,25.67,774200.0,17.1125,17.2806,17.1125,17.2605,774200.0
2008-11-26 09:55:00,25.67,25.7,25.56,25.6,642500.0,17.2605,17.2806,17.1865,17.2134,642500.0
2008-11-26 10:00:00,25.62,25.7,25.53,25.66,678200.0,17.2268,17.2806,17.1663,17.2537,678200.0
2008-11-26 10:05:00,25.65,25.67,25.49,25.49,571100.0,17.247,17.2605,17.1394,17.1394,571100.0
2008-11-26 10:10:00,25.49,25.55,25.44,25.54,779100.0,17.1394,17.1798,17.1058,17.173,779100.0
2008-11-26 10:15:00,25.54,25.73,25.54,25.73,674200.0,17.173,17.3008,17.173,17.3008,674200.0
2008-11-26 10:20:00,25.73,25.81,25.6,25.77,843500.0,17.3008,17.3546,17.2134,17.3277,843500.0
2008-11-26 10:25:00,25.77,25.88,25.76,25.8,506700.0,17.3277,17.4017,17.321,17.3479,506700.0
2008-11-26 10:30:00,25.8,25.84,25.72,25.74,435700.0,17.3479,17.3748,17.2941,17.3075,435700.0
2008-11-26 10:35:00,25.73,25.74,25.64,25.71,475200.0,17.3008,17.3075,17.2403,17.2874,475200.0
2008-11-26 10:40:00,25.71,25.78,25.58,25.78,478600.0,17.2874,17.3344,17.1999,17.3344,478600.0
2008-11-26 10:45:00,25.78,25.81,25.7,25.75,341900.0,17.3344,17.3546,17.2806,17.3143,341900.0
2008-11-26 10:50:00,25.74,25.92,25.73,25.87,412700.0,17.3075,17.4286,17.3008,17.3949,412700.0
2008-11-26 10:55:00,25.87,25.94,25.84,25.88,423100.0,17.3949,17.442,17.3748,17.4017,423100.0
2008-11-26 11:00:00,25.88,25.89,25.72,25.73,301100.0,17.4017,17.4084,17.2941,17.3008,301100.0
2008-11-26 11:05:00,25.73,25.86,25.71,25.8,300800.0,17.3008,17.3882,17.2874,17.3479,300800.0
2008-11-26 11:10:00,25.8,25.93,25.8,25.92,308900.0,17.3479,17.4353,17.3479,17.4286,308900.0
2008-11-26 11:15:00,25.92,26.06,25.9,26.06,316600.0,17.4286,17.5227,17.4151,17.5227,316600.0
2008-11-26 11:20:00,26.05,26.14,26.03,26.06,557800.0,17.516,17.5765,17.5025,17.5227,557800.0
2008-11-26 11:25:00,26.06,26.11,26.04,26.05,306900.0,17.5227,17.5563,17.5092,17.516,306900.0
2008-11-26 11:30:00,26.04,26.09,25.99,26.03,335600.0,17.5092,17.5429,17.4756,17.5025,335600.0
2008-11-26 11:35:00,26.03,26.14,26.03,26.11,276100.0,17.5025,17.5765,17.5025,17.5563,276100.0
2008-11-26 11:40:00,26.11,26.15,26.06,26.11,209800.0,17.5563,17.5832,17.5227,17.5563,209800.0
2008-11-26 11:45:00,26.1,26.19,26.05,26.18,279200.0,17.5496,17.6101,17.516,17.6034,279200.0
2008-11-26 11:50:00,26.18,26.19,26.1,26.15,321000.0,17.6034,17.6101,17.5496,17.5832,321000.0
2008-11-26 11:55:00,26.15,26.19,26.07,26.1,163200.0,17.5832,17.6101,17.5294,17.5496,163200.0
2008-11-26 12:00:00,26.11,26.11,25.96,25.99,279400.0,17.5563,17.5563,17.4555,17.4756,279400.0
2008-11-26 12:05:00,25.99,26.08,25.97,25.98,155800.0,17.4756,17.5361,17.4622,17.4689,155800.0
2008-11-26 12:10:00,25.98,26.04,25.93,25.98,109400.0,17.4689,17.5092,17.4353,17.4689,109400.0
2008-11-26 12:15:00,25.99,26.02,25.95,25.97,209200.0,17.4756,17.4958,17.4487,17.4622,209200.0
2008-11-26 12:20:00,25.97,26.02,25.95,26.02,250900.0,17.4622,17.4958,17.4487,17.4958,250900.0
2008-11-26 12:25:00,26.02,26.22,25.98,26.2,1653800.0,17.4958,17.6303,17.4689,17.6168,1653800.0
2008-11-26 12:30:00,26.2,26.22,26.1,26.18,319400.0,17.6168,17.6303,17.5496,17.6034,319400.0
2008-11-26 12:35:00,26.18,26.32,26.14,26.32,497300.0,17.6034,17.6975,17.5765,17.6975,497300.0
2008-11-26 12:40:00,26.32,26.44,26.3,26.44,893600.0,17.6975,17.7782,17.6841,17.7782,893600.0
2008-11-26 12:45:00,26.43,26.56,26.42,26.5,706100.0,17.7715,17.8589,17.7648,17.8186,706100.0
2008-11-26 12:50:00,26.51,26.54,26.48,26.48,302100.0,17.8253,17.8454,17.8051,17.8051,302100.0
2008-11-26 12:55:00,26.48,26.54,26.46,26.5,408600.0,17.8051,17.8454,17.7917,17.8186,408600.0
2008-11-26 13:00:00,26.5,26.57,26.48,26.56,354100.0,17.8186,17.8656,17.8051,17.8589,354100.0
2008-11-26 13:05:00,26.56,26.62,26.5,26.58,311900.0,17.8589,17.8992,17.8186,17.8723,311900.0
2008-11-26 13:10:00,26.58,26.61,26.46,26.52,289600.0,17.8723,17.8925,17.7917,17.832,289600.0
2008-11-26 13:15:00,26.53,26.57,26.51,26.53,213800.0,17.8387,17.8656,17.8253,17.8387,213800.0
2008-11-26 13:20:00,26.54,26.58,26.43,26.47,278400.0,17.8454,17.8723,17.7715,17.7984,278400.0
2008-11-26 13:25:00,26.47,26.52,26.42,26.49,270000.0,17.7984,17.832,17.7648,17.8118,270000.0
2008-11-26 13:30:00,26.49,26.49,26.32,26.34,275600.0,17.8118,17.8118,17.6975,17.711,275600.0
2008-11-26 13:35:00,26.34,26.4,26.29,26.35,237300.0,17.711,17.7513,17.6773,17.7177,237300.0
2008-11-26 13:40:00,26.34,26.41,26.26,26.41,244600.0,17.711,17.758,17.6572,17.758,244600.0
2008-11-26 13:45:00,26.41,26.5,26.39,26.45,247900.0,17.758,17.8186,17.7446,17.7849,247900.0
2008-11-26 13:50:00,26.44,26.49,26.39,26.39,160200.0,17.7782,17.8118,17.7446,17.7446,160200.0
2008-11-26 13:55:00,26.4,26.41,26.33,26.35,386800.0,17.7513,17.758,17.7042,17.7177,386800.0
2008-11-26 14:00:00,26.34,26.35,26.19,26.25,174300.0,17.711,17.7177,17.6101,17.6505,174300.0
2008-11-26 14:05:00,26.25,26.33,26.23,26.32,247800.0,17.6505,17.7042,17.637,17.6975,247800.0
2008-11-26 14:10:00,26.32,26.35,26.28,26.31,119500.0,17.6975,17.7177,17.6706,17.6908,119500.0
2008-11-26 14:15:00,26.31,26.52,26.31,26.5,412400.0,17.6908,17.832,17.6908,17.8186,412400.0
2008-11-26 14:20:00,26.5,26.57,26.47,26.49,376300.0,17.8186,17.8656,17.7984,17.8118,376300.0
2008-11-26 14:25:00,26.5,26.62,26.46,26.62,334500.0,17.8186,17.8992,17.7917,17.8992,334500.0
2008-11-26 14:30:00,26.62,26.74,26.59,26.7,715600.0,17.8992,17.9799,17.8791,17.953,715600.0
2008-11-26 14:35:00,26.69,26.71,26.61,26.63,428600.0,17.9463,17.9598,17.8925,17.906,428600.0
2008-11-26 14:40:00,26.62,26.8,26.62,26.76,527200.0,17.8992,18.0203,17.8992,17.9934,527200.0
2008-11-26 14:45:00,26.77,26.79,26.66,26.76,543800.0,18.0001,18.0135,17.9261,17.9934,543800.0
2008-11-26 14:50:00,26.76,26.79,26.73,26.75,457200.0,17.9934,18.0135,17.9732,17.9867,457200.0
2008-11-26 14:55:00,26.75,26.79,26.7,26.73,617000.0,17.9867,18.0135,17.953,17.9732,617000.0
2008-11-26 15:00:00,26.72,26.83,26.65,26.7,485400.0,17.9665,18.0404,17.9194,17.953,485400.0
2008-11-26 15:05:00,26.69,26.74,26.63,26.73,549100.0,17.9463,17.9799,17.906,17.9732,549100.0
2008-11-26 15:10:00,26.74,26.94,26.67,26.91,840300.0,17.9799,18.1144,17.9329,18.0942,840300.0
2008-11-26 15:15:00,26.91,26.98,26.87,26.95,700000.0,18.0942,18.1413,18.0673,18.1211,700000.0
2008-11-26 15:20:00,26.96,26.97,26.82,26.91,629500.0,18.1279,18.1346,18.0337,18.0942,629500.0
2008-11-26 15:25:00,26.9,27.05,26.9,27.03,1393900.0,18.0875,18.1884,18.0875,18.1749,1393900.0
2008-11-26 15:30:00,27.04,27.09,26.89,27.06,1287100.0,18.1816,18.2153,18.0808,18.1951,1287100.0
2008-11-26 15:35:00,27.06,27.08,26.94,27.02,1272200.0,18.1951,18.2085,18.1144,18.1682,1272200.0
2008-11-26 15:40:00,27.03,27.08,26.82,26.85,2146600.0,18.1749,18.2085,18.0337,18.0539,2146600.0
2008-11-26 15:45:00,26.85,27.05,26.84,27.01,2136800.0,18.0539,18.1884,18.0472,18.1615,2136800.0
2008-11-26 15:50:00,27.01,27.2,26.91,27.18,3516800.0,18.1615,18.2892,18.0942,18.2758,3516800.0
2008-11-26 15:55:00,27.17,27.36,27.09,27.23,6630200.0,18.2691,18.3968,18.2153,18.3094,6630200.0
2008-11-26 16:00:00,27.24,27.29,27.14,27.2,9848600.0,18.3161,18.3497,18.2489,18.2892,9848600.0
2008-11-26 16:05:00,27.1,27.16,27.1,27.1,17300.0,18.222,18.2623,18.222,18.222,17300.0
2008-11-26 16:10:00,27.06,27.06,27.06,27.06,100.0,18.1951,18.1951,18.1951,18.1951,100.0
2008-11-28 09:30:00,26.55,26.73,26.45,26.59,769900.0,17.8522,17.9732,17.7849,17.8791,769900.0
2008-11-28 09:35:00,26.59,26.7,26.59,26.67,373500.0,17.8791,17.953,17.8791,17.9329,373500.0
2008-11-28 09:40:00,26.66,26.69,26.57,26.66,456700.0,17.9261,17.9463,17.8656,17.9261,456700.0
2008-11-28 09:45:00,26.66,26.69,26.62,26.62,454600.0,17.9261,17.9463,17.8992,17.8992,454600.0
2008-11-28 09:50:00,26.62,26.62,26.53,26.55,432500.0,17.8992,17.8992,17.8387,17.8522,432500.0
2008-11-28 09:55:00,26.55,26.6,26.53,26.53,230600.0,17.8522,17.8858,17.8387,17.8387,230600.0
2008-11-28 10:00:00,26.53,26.63,26.52,26.61,324300.0,17.8387,17.906,17.832,17.8925,324300.0
2008-11-28 10:05:00,26.6,26.62,26.44,26.46,307900.0,17.8858,17.8992,17.7782,17.7917,307900.0
2008-11-28 10:10:00,26.45,26.49,26.4,26.47,423700.0,17.7849,17.8118,17.7513,17.7984,423700.0
2008-11-28 10:15:00,26.45,26.49,26.43,26.48,339600.0,17.7849,17.8118,17.7715,17.8051,339600.0
2008-11-28 10:20:00,26.49,26.54,26.43,26.43,369500.0,17.8118,17.8454,17.7715,17.7715,369500.0
2008-11-28 10:25:00,26.44,26.49,26.41,26.47,567800.0,17.7782,17.8118,17.758,17.7984,567800.0
2008-11-28 10:30:00,26.47,26.53,26.45,26.51,507500.0,17.7984,17.8387,17.7849,17.8253,507500.0
2008-11-28 10:35:00,26.5,26.57,26.46,26.5,408300.0,17.8186,17.8656,17.7917,17.8186,408300.0
2008-11-28 10:40:00,26.5,26.58,26.46,26.58,198100.0,17.8186,17.8723,17.7917,17.8723,198100.0
2008-11-28 10:45:00,26.58,26.62,26.57,26.58,160200.0,17.8723,17.8992,17.8656,17.8723,160200.0
2008-11-28 10:50:00,26.57,26.6,26.52,26.57,128800.0,17.8656,17.8858,17.832,17.8656,128800.0
2008-11-28 10:55:00,26.57,26.64,26.57,26.62,136600.0,17.8656,17.9127,17.8656,17.8992,136600.0
2008-11-28 11:00:00,26.62,26.63,26.55,26.59,246600.0,17.8992,17.906,17.8522,17.8791,246600.0
2008-11-28 11:05:00,26.58,26.61,26.5,26.51,229700.0,17.8723,17.8925,17.8186,17.8253,229700.0
2008-11-28 11:10:00,26.5,26.57,26.49,26.52,450000.0,17.8186,17.8656,17.8118,17.832,450000.0
2008-11-28 11:15:00,26.52,26.52,26.45,26.46,178700.0,17.832,17.832,17.7849,17.7917,178700.0
2008-11-28 11:20:00,26.47,26.51,26.43,26.5,178100.0,17.7984,17.8253,17.7715,17.8186,178100.0
2008-11-28 11:25:00,26.5,26.59,26.5,26.57,363900.0,17.8186,17.8791,17.8186,17.8656,363900.0
2008-11-28 11:30:00,26.57,26.57,26.5,26.51,300100.0,17.8656,17.8656,17.8186,17.8253,300100.0
2008-11-28 11:35:00,26.5,26.54,26.46,26.52,372800.0,17.8186,17.8454,17.7917,17.832,372800.0
2008-11-28 11:40:00,26.52,26.54,26.47,26.52,260900.0,17.832,17.8454,17.7984,17.832,260900.0
2008-11-28 11:45:00,26.53,26.63,26.53,26.63,272200.0,17.8387,17.906,17.8387,17.906,272200.0
2008-11-28 11:50:00,26.63,26.71,26.62,26.71,168900.0,17.906,17.9598,17.8992,17.9598,168900.0
2008-11-28 11:55:00,26.7,26.76,26.67,26.7,264300.0,17.953,17.9934,17.9329,17.953,264300.0
2008-11-28 12:00:00,26.7,26.71,26.65,26.68,631400.0,17.953,17.9598,17.9194,17.9396,631400.0
2008-11-28 12:05:00,26.68,26.74,26.65,26.65,311100.0,17.9396,17.9799,17.9194,17.9194,311100.0
2008-11-28 12:10:00,26.66,26.7,26.63,26.68,361800.0,17.9261,17.953,17.906,17.9396,361800.0
2008-11-28 12:15:00,26.67,26.71,26.57,26.6,437800.0,17.9329,17.9598,17.8656,17.8858,437800.0
2008-11-28 12:20:00,26.6,26.61,26.52,26.56,422100.0,17.8858,17.8925,17.832,17.8589,422100.0
2008-11-28 12:25:00,26.57,26.64,26.51,26.64,369100.0,17.8656,17.9127,17.8253,17.9127,369100.0
2008-11-28 12:30:00,26.63,26.63,26.56,26.56,216900.0,17.906,17.906,17.8589,17.8589,216900.0
2008-11-28 12:35:00,26.56,26.6,26.55,26.58,106200.0,17.8589,17.8858,17.8522,17.8723,106200.0
2008-11-28 12:40:00,26.59,26.71,26.58,26.7,460500.0,17.8791,17.9598,17.8723,17.953,460500.0
2008-11-28 12:45:00,26.7,26.71,26.6,26.67,279100.0,17.953,17.9598,17.8858,17.9329,279100.0
2008-11-28 12:50:00,26.67,26.75,26.6,26.73,539800.0,17.9329,17.9867,17.8858,17.9732,539800.0
2008-11-28 12:55:00,26.73,26.77,26.59,26.6,1110700.0,17.9732,18.0001,17.8791,17.8858,1110700.0
2008-11-28 13:00:00,26.61,26.7,26.53,26.53,1825200.0,17.8925,17.953,17.8387,17.8387,1825200.0
2008-11-28 13:05:00,26.64,26.68,26.64,26.68,1600.0,17.9127,17.9396,17.9127,17.9396,1600.0
2008-11-28 13:10:00,26.68,26.68,26.68,26.68,900.0,17.9396,17.9396,17.9396,17.9396,900.0
2008-11-28 13:15:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 13:20:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 13:25:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 13:30:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 13:35:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 13:40:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 13:45:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 13:50:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 13:55:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 14:00:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 14:05:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 14:10:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 14:15:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 14:20:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 14:25:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 14:30:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 14:35:00,26.65,26.65,26.65,26.65,200.0,17.9194,17.9194,17.9194,17.9194,200.0
2008-11-28 14:40:00,26.68,26.68,26.68,26.68,3000.0,17.9396,17.9396,17.9396,17.9396,3000.0
2008-11-28 14:45:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 14:50:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 14:55:00,26.65,26.65,26.65,26.65,200.0,17.9194,17.9194,17.9194,17.9194,200.0
2008-11-28 15:00:00,26.65,26.65,26.65,26.65,0.0,17.9194,17.9194,17.9194,17.9194,0.0
2008-11-28 15:05:00,26.65,26.65,26.65,26.65,0.0,17.9194,17.9194,17.9194,17.9194,0.0
2008-11-28 15:10:00,26.65,26.65,26.65,26.65,0.0,17.9194,17.9194,17.9194,17.9194,0.0
2008-11-28 15:15:00,26.65,26.65,26.65,26.65,0.0,17.9194,17.9194,17.9194,17.9194,0.0
2008-11-28 15:20:00,26.65,26.65,26.65,26.65,0.0,17.9194,17.9194,17.9194,17.9194,0.0
2008-11-28 15:25:00,26.65,26.65,26.65,26.65,0.0,17.9194,17.9194,17.9194,17.9194,0.0
2008-11-28 15:30:00,26.65,26.65,26.65,26.65,0.0,17.9194,17.9194,17.9194,17.9194,0.0
2008-11-28 15:35:00,26.65,26.65,26.65,26.65,0.0,17.9194,17.9194,17.9194,17.9194,0.0
2008-11-28 15:40:00,26.65,26.65,26.65,26.65,0.0,17.9194,17.9194,17.9194,17.9194,0.0
2008-11-28 15:45:00,26.65,26.65,26.65,26.65,0.0,17.9194,17.9194,17.9194,17.9194,0.0
2008-11-28 15:50:00,26.65,26.65,26.65,26.65,0.0,17.9194,17.9194,17.9194,17.9194,0.0
2008-11-28 15:55:00,26.65,26.65,26.65,26.65,0.0,17.9194,17.9194,17.9194,17.9194,0.0
2008-12-01 09:30:00,26.28,26.35,25.94,26.02,1350200.0,17.6706,17.7177,17.442,17.4958,1350200.0
2008-12-01 09:35:00,26.04,26.1,25.89,25.95,1040400.0,17.5092,17.5496,17.4084,17.4487,1040400.0
2008-12-01 09:40:00,25.94,25.94,25.72,25.72,725500.0,17.442,17.442,17.2941,17.2941,725500.0
2008-12-01 09:45:00,25.72,25.82,25.66,25.69,886700.0,17.2941,17.3613,17.2537,17.2739,886700.0
2008-12-01 09:50:00,25.69,25.73,25.49,25.53,573500.0,17.2739,17.3008,17.1394,17.1663,573500.0
2008-12-01 09:55:00,25.54,25.65,25.49,25.52,632600.0,17.173,17.247,17.1394,17.1596,632600.0
2008-12-01 10:00:00,25.51,25.63,25.47,25.55,672700.0,17.1529,17.2336,17.126,17.1798,672700.0
2008-12-01 10:05:00,25.56,25.65,25.42,25.61,478600.0,17.1865,17.247,17.0924,17.2201,478600.0
2008-12-01 10:10:00,25.6,25.71,25.59,25.63,367800.0,17.2134,17.2874,17.2067,17.2336,367800.0
2008-12-01 10:15:00,25.64,25.72,25.6,25.62,506000.0,17.2403,17.2941,17.2134,17.2268,506000.0
2008-12-01 10:20:00,25.63,25.67,25.57,25.62,464300.0,17.2336,17.2605,17.1932,17.2268,464300.0
2008-12-01 10:25:00,25.61,25.62,25.52,25.53,402600.0,17.2201,17.2268,17.1596,17.1663,402600.0
2008-12-01 10:30:00,25.54,25.54,25.42,25.48,356800.0,17.173,17.173,17.0924,17.1327,356800.0
2008-12-01 10:35:00,25.48,25.53,25.46,25.49,295800.0,17.1327,17.1663,17.1193,17.1394,295800.0
2008-12-01 10:40:00,25.49,25.54,25.44,25.53,294500.0,17.1394,17.173,17.1058,17.1663,294500.0
2008-12-01 10:45:00,25.53,25.57,25.5,25.51,253400.0,17.1663,17.1932,17.1462,17.1529,253400.0
2008-12-01 10:50:00,25.51,25.57,25.51,25.55,252100.0,17.1529,17.1932,17.1529,17.1798,252100.0
2008-12-01 10:55:00,25.55,25.55,25.44,25.45,194800.0,17.1798,17.1798,17.1058,17.1125,194800.0
2008-12-01 11:00:00,25.45,25.46,25.38,25.45,272600.0,17.1125,17.1193,17.0655,17.1125,272600.0
2008-12-01 11:05:00,25.44,25.46,25.4,25.4,182900.0,17.1058,17.1193,17.0789,17.0789,182900.0
2008-12-01 11:10:00,25.4,25.53,25.38,25.53,322600.0,17.0789,17.1663,17.0655,17.1663,322600.0
2008-12-01 11:15:00,25.52,25.57,25.49,25.56,143800.0,17.1596,17.1932,17.1394,17.1865,143800.0
2008-12-01 11:20:00,25.56,25.6,25.53,25.56,177900.0,17.1865,17.2134,17.1663,17.1865,177900.0
2008-12-01 11:25:00,25.55,25.56,25.42,25.45,170900.0,17.1798,17.1865,17.0924,17.1125,170900.0
2008-12-01 11:30:00,25.45,25.56,25.42,25.54,169400.0,17.1125,17.1865,17.0924,17.173,169400.0
2008-12-01 11:35:00,25.55,25.59,25.48,25.56,250700.0,17.1798,17.2067,17.1327,17.1865,250700.0
2008-12-01 11:40:00,25.56,25.64,25.55,25.61,254900.0,17.1865,17.2403,17.1798,17.2201,254900.0
2008-12-01 11:45:00,25.61,25.65,25.6,25.64,151600.0,17.2201,17.247,17.2134,17.2403,151600.0
2008-12-01 11:50:00,25.64,25.64,25.57,25.62,260400.0,17.2403,17.2403,17.1932,17.2268,260400.0
2008-12-01 11:55:00,25.62,25.67,25.59,25.62,137600.0,17.2268,17.2605,17.2067,17.2268,137600.0
2008-12-01 12:00:00,25.62,25.63,25.52,25.54,171400.0,17.2268,17.2336,17.1596,17.173,171400.0
2008-12-01 12:05:00,25.55,25.65,25.54,25.57,193800.0,17.1798,17.247,17.173,17.1932,193800.0
2008-12-01 12:10:00,25.57,25.7,25.57,25.66,215800.0,17.1932,17.2806,17.1932,17.2537,215800.0
2008-12-01 12:15:00,25.65,25.67,25.55,25.59,161200.0,17.247,17.2605,17.1798,17.2067,161200.0
2008-12-01 12:20:00,25.59,25.63,25.53,25.54,213100.0,17.2067,17.2336,17.1663,17.173,213100.0
2008-12-01 12:25:00,25.54,25.54,25.44,25.48,369300.0,17.173,17.173,17.1058,17.1327,369300.0
2008-12-01 12:30:00,25.48,25.51,25.44,25.5,159700.0,17.1327,17.1529,17.1058,17.1462,159700.0
2008-12-01 12:35:00,25.5,25.51,25.42,25.46,180000.0,17.1462,17.1529,17.0924,17.1193,180000.0
2008-12-01 12:40:00,25.46,25.52,25.42,25.48,117500.0,17.1193,17.1596,17.0924,17.1327,117500.0
2008-12-01 12:45:00,25.48,25.56,25.46,25.48,109800.0,17.1327,17.1865,17.1193,17.1327,109800.0
2008-12-01 12:50:00,25.5,25.51,25.4,25.47,177600.0,17.1462,17.1529,17.0789,17.126,177600.0
2008-12-01 12:55:00,25.47,25.47,25.4,25.41,122600.0,17.126,17.126,17.0789,17.0856,122600.0
2008-12-01 13:00:00,25.42,25.48,25.41,25.45,90100.0,17.0924,17.1327,17.0856,17.1125,90100.0
2008-12-01 13:05:00,25.45,25.48,25.42,25.46,92500.0,17.1125,17.1327,17.0924,17.1193,92500.0
2008-12-01 13:10:00,25.47,25.58,25.47,25.56,99100.0,17.126,17.1999,17.126,17.1865,99100.0
2008-12-01 13:15:00,25.56,25.6,25.53,25.58,80300.0,17.1865,17.2134,17.1663,17.1999,80300.0
2008-12-01 13:20:00,25.59,25.6,25.52,25.55,104400.0,17.2067,17.2134,17.1596,17.1798,104400.0
2008-12-01 13:25:00,25.56,25.56,25.46,25.52,100700.0,17.1865,17.1865,17.1193,17.1596,100700.0
2008-12-01 13:30:00,25.52,25.65,25.5,25.61,280200.0,17.1596,17.247,17.1462,17.2201,280200.0
2008-12-01 13:35:00,25.6,25.62,25.53,25.54,117300.0,17.2134,17.2268,17.1663,17.173,117300.0
2008-12-01 13:40:00,25.55,25.58,25.45,25.45,244500.0,17.1798,17.1999,17.1125,17.1125,244500.0
2008-12-01 13:45:00,25.45,25.53,25.36,25.44,377000.0,17.1125,17.1663,17.052,17.1058,377000.0
2008-12-01 13:50:00,25.44,25.49,25.38,25.4,233700.0,17.1058,17.1394,17.0655,17.0789,233700.0
2008-12-01 13:55:00,25.4,25.55,25.38,25.54,186200.0,17.0789,17.1798,17.0655,17.173,186200.0
2008-12-01 14:00:00,25.54,25.57,25.47,25.48,136000.0,17.173,17.1932,17.126,17.1327,136000.0
2008-12-01 14:05:00,25.49,25.54,25.38,25.52,230100.0,17.1394,17.173,17.0655,17.1596,230100.0
2008-12-01 14:10:00,25.51,25.56,25.44,25.52,130200.0,17.1529,17.1865,17.1058,17.1596,130200.0
2008-12-01 14:15:00,25.52,25.53,25.4,25.44,123100.0,17.1596,17.1663,17.0789,17.1058,123100.0
2008-12-01 14:20:00,25.44,25.52,25.39,25.48,111700.0,17.1058,17.1596,17.0722,17.1327,111700.0
2008-12-01 14:25:00,25.49,25.55,25.42,25.49,167200.0,17.1394,17.1798,17.0924,17.1394,167200.0
2008-12-01 14:30:00,25.49,25.61,25.44,25.56,192500.0,17.1394,17.2201,17.1058,17.1865,192500.0
2008-12-01 14:35:00,25.57,25.59,25.45,25.5,170200.0,17.1932,17.2067,17.1125,17.1462,170200.0
2008-12-01 14:40:00,25.5,25.6,25.45,25.46,276500.0,17.1462,17.2134,17.1125,17.1193,276500.0
2008-12-01 14:45:00,25.47,25.6,25.46,25.51,321500.0,17.126,17.2134,17.1193,17.1529,321500.0
2008-12-01 14:50:00,25.51,25.7,25.51,25.62,289300.0,17.1529,17.2806,17.1529,17.2268,289300.0
2008-12-01 14:55:00,25.62,25.63,25.5,25.52,144400.0,17.2268,17.2336,17.1462,17.1596,144400.0
2008-12-01 15:00:00,25.51,25.57,25.4,25.41,168800.0,17.1529,17.1932,17.0789,17.0856,168800.0
2008-12-01 15:05:00,25.41,25.51,25.36,25.38,348400.0,17.0856,17.1529,17.052,17.0655,348400.0
2008-12-01 15:10:00,25.39,25.46,25.32,25.4,358200.0,17.0722,17.1193,17.0251,17.0789,358200.0
2008-12-01 15:15:00,25.39,25.46,25.3,25.33,342800.0,17.0722,17.1193,17.0117,17.0318,342800.0
2008-12-01 15:20:00,25.33,25.34,25.1,25.11,731000.0,17.0318,17.0386,16.8772,16.8839,731000.0
2008-12-01 15:25:00,25.11,25.24,25.06,25.14,827800.0,16.8839,16.9713,16.8503,16.9041,827800.0
2008-12-01 15:30:00,25.15,25.2,25.03,25.05,1085200.0,16.9108,16.9444,16.8301,16.8436,1085200.0
2008-12-01 15:35:00,25.05,25.08,24.93,24.93,1414900.0,16.8436,16.8637,16.7629,16.7629,1414900.0
2008-12-01 15:40:00,24.94,24.95,24.68,24.71,2218400.0,16.7696,16.7763,16.5948,16.615,2218400.0
2008-12-01 15:45:00,24.71,24.89,24.63,24.76,2969100.0,16.615,16.736,16.5612,16.6486,2969100.0
2008-12-01 15:50:00,24.76,24.86,24.53,24.57,4036200.0,16.6486,16.7158,16.4939,16.5208,4036200.0
2008-12-01 15:55:00,24.57,24.71,24.41,24.58,4814000.0,16.5208,16.615,16.4132,16.5275,4814000.0
2008-12-01 16:00:00,24.56,24.67,24.55,24.65,7889500.0,16.5141,16.5881,16.5074,16.5746,7889500.0
2008-12-01 16:05:00,24.63,24.71,24.63,24.71,40800.0,16.5612,16.615,16.5612,16.615,40800.0
2008-12-01 16:10:00,24.71,24.71,24.63,24.63,43000.0,16.615,16.615,16.5612,16.5612,43000.0
2008-12-02 09:30:00,25.68,25.75,25.44,25.44,533300.0,17.2672,17.3143,17.1058,17.1058,533300.0
2008-12-02 09:35:00,25.45,25.64,25.42,25.59,340800.0,17.1125,17.2403,17.0924,17.2067,340800.0
2008-12-02 09:40:00,25.59,25.59,25.32,25.34,316000.0,17.2067,17.2067,17.0251,17.0386,316000.0
2008-12-02 09:45:00,25.35,25.37,25.23,25.26,473900.0,17.0453,17.0587,16.9646,16.9848,473900.0
2008-12-02 09:50:00,25.26,25.46,25.22,25.36,425900.0,16.9848,17.1193,16.9579,17.052,425900.0
2008-12-02 09:55:00,25.37,25.46,25.22,25.39,385000.0,17.0587,17.1193,16.9579,17.0722,385000.0
2008-12-02 10:00:00,25.39,25.6,25.33,25.6,432200.0,17.0722,17.2134,17.0318,17.2134,432200.0
2008-12-02 10:05:00,25.59,25.78,25.54,25.76,475100.0,17.2067,17.3344,17.173,17.321,475100.0
2008-12-02 10:10:00,25.76,25.89,25.69,25.75,648900.0,17.321,17.4084,17.2739,17.3143,648900.0
2008-12-02 10:15:00,25.75,25.83,25.3,25.75,563000.0,17.3143,17.368,17.0117,17.3143,563000.0
2008-12-02 10:20:00,25.75,25.86,25.65,25.85,417100.0,17.3143,17.3882,17.247,17.3815,417100.0
2008-12-02 10:25:00,25.85,25.85,25.72,25.77,293500.0,17.3815,17.3815,17.2941,17.3277,293500.0
2008-12-02 10:30:00,25.77,25.92,25.77,25.81,564600.0,17.3277,17.4286,17.3277,17.3546,564600.0
2008-12-02 10:35:00,25.82,25.94,25.79,25.92,287000.0,17.3613,17.442,17.3411,17.4286,287000.0
2008-12-02 10:40:00,25.92,26.0,25.88,25.9,284300.0,17.4286,17.4824,17.4017,17.4151,284300.0
2008-12-02 10:45:00,25.9,26.08,25.89,25.97,359700.0,17.4151,17.5361,17.4084,17.4622,359700.0
2008-12-02 10:50:00,25.98,25.99,25.88,25.89,193300.0,17.4689,17.4756,17.4017,17.4084,193300.0
2008-12-02 10:55:00,25.88,25.99,25.82,25.88,372600.0,17.4017,17.4756,17.3613,17.4017,372600.0
2008-12-02 11:00:00,25.88,25.95,25.79,25.82,217600.0,17.4017,17.4487,17.3411,17.3613,217600.0
2008-12-02 11:05:00,25.82,25.85,25.74,25.83,164600.0,17.3613,17.3815,17.3075,17.368,164600.0
2008-12-02 11:10:00,25.83,25.9,25.69,25.7,229800.0,17.368,17.4151,17.2739,17.2806,229800.0
2008-12-02 11:15:00,25.69,25.76,25.67,25.73,107600.0,17.2739,17.321,17.2605,17.3008,107600.0
2008-12-02 11:20:00,25.74,25.85,25.74,25.75,298200.0,17.3075,17.3815,17.3075,17.3143,298200.0
2008-12-02 11:25:00,25.75,25.96,25.72,25.86,213900.0,17.3143,17.4555,17.2941,17.3882,213900.0
2008-12-02 11:30:00,25.86,25.97,25.75,25.75,291100.0,17.3882,17.4622,17.3143,17.3143,291100.0
2008-12-02 11:35:00,25.75,25.8,25.74,25.77,124900.0,17.3143,17.3479,17.3075,17.3277,124900.0
2008-12-02 11:40:00,25.78,25.89,25.72,25.83,135200.0,17.3344,17.4084,17.2941,17.368,135200.0
2008-12-02 11:45:00,25.82,26.05,25.78,26.04,231800.0,17.3613,17.516,17.3344,17.5092,231800.0
2008-12-02 11:50:00,26.03,26.08,25.97,25.99,245100.0,17.5025,17.5361,17.4622,17.4756,245100.0
2008-12-02 11:55:00,25.99,26.08,25.99,26.02,213100.0,17.4756,17.5361,17.4756,17.4958,213100.0
2008-12-02 12:00:00,26.03,26.1,26.02,26.03,165200.0,17.5025,17.5496,17.4958,17.5025,165200.0
2008-12-02 12:05:00,26.03,26.15,26.03,26.13,219700.0,17.5025,17.5832,17.5025,17.5698,219700.0
2008-12-02 12:10:00,26.13,26.16,26.04,26.1,104300.0,17.5698,17.5899,17.5092,17.5496,104300.0
2008-12-02 12:15:00,26.09,26.1,26.06,26.09,134800.0,17.5429,17.5496,17.5227,17.5429,134800.0
2008-12-02 12:20:00,26.08,26.18,26.08,26.12,133300.0,17.5361,17.6034,17.5361,17.563,133300.0
2008-12-02 12:25:00,26.12,26.22,26.12,26.15,150400.0,17.563,17.6303,17.563,17.5832,150400.0
2008-12-02 12:30:00,26.16,26.19,26.1,26.1,199500.0,17.5899,17.6101,17.5496,17.5496,199500.0
2008-12-02 12:35:00,26.1,26.14,26.06,26.08,104400.0,17.5496,17.5765,17.5227,17.5361,104400.0
2008-12-02 12:40:00,26.08,26.13,26.04,26.08,163900.0,17.5361,17.5698,17.5092,17.5361,163900.0
2008-12-02 12:45:00,26.08,26.12,26.05,26.08,77300.0,17.5361,17.563,17.516,17.5361,77300.0
2008-12-02 12:50:00,26.09,26.1,26.0,26.07,136500.0,17.5429,17.5496,17.4824,17.5294,136500.0
2008-12-02 12:55:00,26.06,26.1,26.05,26.09,88000.0,17.5227,17.5496,17.516,17.5429,88000.0
2008-12-02 13:00:00,26.08,26.12,26.01,26.07,151100.0,17.5361,17.563,17.4891,17.5294,151100.0
2008-12-02 13:05:00,26.07,26.09,26.01,26.04,99100.0,17.5294,17.5429,17.4891,17.5092,99100.0
2008-12-02 13:10:00,26.04,26.14,26.02,26.12,119000.0,17.5092,17.5765,17.4958,17.563,119000.0
2008-12-02 13:15:00,26.12,26.17,26.09,26.09,71900.0,17.563,17.5967,17.5429,17.5429,71900.0
2008-12-02 13:20:00,26.08,26.11,26.0,26.03,273000.0,17.5361,17.5563,17.4824,17.5025,273000.0
2008-12-02 13:25:00,26.03,26.05,25.98,26.01,120200.0,17.5025,17.516,17.4689,17.4891,120200.0
2008-12-02 13:30:00,26.02,26.02,25.81,25.86,146100.0,17.4958,17.4958,17.3546,17.3882,146100.0
2008-12-02 13:35:00,25.86,25.94,25.77,25.78,178800.0,17.3882,17.442,17.3277,17.3344,178800.0
2008-12-02 13:40:00,25.78,25.89,25.75,25.84,213000.0,17.3344,17.4084,17.3143,17.3748,213000.0
2008-12-02 13:45:00,25.84,25.91,25.77,25.8,197500.0,17.3748,17.4218,17.3277,17.3479,197500.0
2008-12-02 13:50:00,25.79,25.79,25.68,25.77,277700.0,17.3411,17.3411,17.2672,17.3277,277700.0
2008-12-02 13:55:00,25.76,25.83,25.68,25.73,372200.0,17.321,17.368,17.2672,17.3008,372200.0
2008-12-02 14:00:00,25.72,25.82,25.54,25.55,298900.0,17.2941,17.3613,17.173,17.1798,298900.0
2008-12-02 14:05:00,25.55,25.57,25.44,25.46,458800.0,17.1798,17.1932,17.1058,17.1193,458800.0
2008-12-02 14:10:00,25.46,25.56,25.43,25.51,284300.0,17.1193,17.1865,17.0991,17.1529,284300.0
2008-12-02 14:15:00,25.52,25.55,25.42,25.51,286800.0,17.1596,17.1798,17.0924,17.1529,286800.0
2008-12-02 14:20:00,25.51,25.51,25.35,25.45,386700.0,17.1529,17.1529,17.0453,17.1125,386700.0
2008-12-02 14:25:00,25.45,25.45,25.25,25.45,412300.0,17.1125,17.1125,16.9781,17.1125,412300.0
2008-12-02 14:30:00,25.45,25.54,25.33,25.47,279000.0,17.1125,17.173,17.0318,17.126,279000.0
2008-12-02 14:35:00,25.48,25.63,25.41,25.58,283100.0,17.1327,17.2336,17.0856,17.1999,283100.0
2008-12-02 14:40:00,25.57,25.66,25.48,25.57,414300.0,17.1932,17.2537,17.1327,17.1932,414300.0
2008-12-02 14:45:00,25.57,25.63,25.5,25.56,260200.0,17.1932,17.2336,17.1462,17.1865,260200.0
2008-12-02 14:50:00,25.54,25.73,25.49,25.66,211400.0,17.173,17.3008,17.1394,17.2537,211400.0
2008-12-02 14:55:00,25.66,25.81,25.64,25.78,386000.0,17.2537,17.3546,17.2403,17.3344,386000.0
2008-12-02 15:00:00,25.78,25.78,25.63,25.67,386900.0,17.3344,17.3344,17.2336,17.2605,386900.0
2008-12-02 15:05:00,25.66,25.68,25.47,25.55,573700.0,17.2537,17.2672,17.126,17.1798,573700.0
2008-12-02 15:10:00,25.54,25.61,25.44,25.5,371200.0,17.173,17.2201,17.1058,17.1462,371200.0
2008-12-02 15:15:00,25.51,25.89,25.51,25.89,673000.0,17.1529,17.4084,17.1529,17.4084,673000.0
2008-12-02 15:20:00,25.9,26.04,25.79,26.03,856200.0,17.4151,17.5092,17.3411,17.5025,856200.0
2008-12-02 15:25:00,26.04,26.2,25.99,26.09,856900.0,17.5092,17.6168,17.4756,17.5429,856900.0
2008-12-02 15:30:00,26.09,26.29,26.06,26.29,1269500.0,17.5429,17.6773,17.5227,17.6773,1269500.0
2008-12-02 15:35:00,26.29,26.42,26.27,26.31,1845300.0,17.6773,17.7648,17.6639,17.6908,1845300.0
2008-12-02 15:40:00,26.3,26.38,26.14,26.35,2684800.0,17.6841,17.7379,17.5765,17.7177,2684800.0
2008-12-02 15:45:00,26.34,26.45,26.01,26.07,3010100.0,17.711,17.7849,17.4891,17.5294,3010100.0
2008-12-02 15:50:00,26.07,26.42,25.96,26.4,3482400.0,17.5294,17.7648,17.4555,17.7513,3482400.0
2008-12-02 15:55:00,26.4,26.59,26.37,26.41,5667200.0,17.7513,17.8791,17.7311,17.758,5667200.0
2008-12-02 16:00:00,26.42,26.49,26.36,26.39,5799400.0,17.7648,17.8118,17.7244,17.7446,5799400.0
2008-12-02 16:05:00,26.41,26.44,26.38,26.44,163600.0,17.758,17.7782,17.7379,17.7782,163600.0
2008-12-02 16:10:00,26.49,26.49,26.44,26.44,8100.0,17.8118,17.8118,17.7782,17.7782,8100.0
2008-12-03 09:30:00,26.05,26.08,25.8,25.91,597400.0,17.516,17.5361,17.3479,17.4218,597400.0
2008-12-03 09:35:00,25.91,26.02,25.89,26.0,417100.0,17.4218,17.4958,17.4084,17.4824,417100.0
2008-12-03 09:40:00,26.0,26.09,25.89,26.08,408100.0,17.4824,17.5429,17.4084,17.5361,408100.0
2008-12-03 09:45:00,26.08,26.14,25.9,25.9,700200.0,17.5361,17.5765,17.4151,17.4151,700200.0
2008-12-03 09:50:00,25.91,25.99,25.85,25.94,222500.0,17.4218,17.4756,17.3815,17.442,222500.0
2008-12-03 09:55:00,25.94,25.95,25.82,25.87,318100.0,17.442,17.4487,17.3613,17.3949,318100.0
2008-12-03 10:00:00,25.86,26.0,25.75,26.0,591400.0,17.3882,17.4824,17.3143,17.4824,591400.0
2008-12-03 10:05:00,25.99,26.09,25.98,26.03,918700.0,17.4756,17.5429,17.4689,17.5025,918700.0
2008-12-03 10:10:00,26.03,26.13,25.96,26.1,466800.0,17.5025,17.5698,17.4555,17.5496,466800.0
2008-12-03 10:15:00,26.1,26.2,26.08,26.08,419300.0,17.5496,17.6168,17.5361,17.5361,419300.0
2008-12-03 10:20:00,26.07,26.23,26.07,26.16,333400.0,17.5294,17.637,17.5294,17.5899,333400.0
2008-12-03 10:25:00,26.16,26.35,26.14,26.35,493600.0,17.5899,17.7177,17.5765,17.7177,493600.0
2008-12-03 10:30:00,26.35,26.49,26.31,26.49,302700.0,17.7177,17.8118,17.6908,17.8118,302700.0
2008-12-03 10:35:00,26.5,26.68,26.49,26.58,528400.0,17.8186,17.9396,17.8118,17.8723,528400.0
2008-12-03 10:40:00,26.57,26.67,26.5,26.57,340000.0,17.8656,17.9329,17.8186,17.8656,340000.0
2008-12-03 10:45:00,26.59,26.81,26.57,26.81,537000.0,17.8791,18.027,17.8656,18.027,537000.0
2008-12-03 10:50:00,26.82,27.0,26.0,27.0,1181800.0,18.0337,18.1548,17.4824,18.1548,1181800.0
2008-12-03 10:55:00,27.01,27.14,26.96,27.11,1150700.0,18.1615,18.2489,18.1279,18.2287,1150700.0
2008-12-03 11:00:00,27.12,27.15,27.0,27.04,574100.0,18.2354,18.2556,18.1548,18.1816,574100.0
2008-12-03 11:05:00,27.04,27.08,26.91,27.0,407400.0,18.1816,18.2085,18.0942,18.1548,407400.0
2008-12-03 11:10:00,27.0,27.24,26.97,27.24,572300.0,18.1548,18.3161,18.1346,18.3161,572300.0
2008-12-03 11:15:00,27.24,27.37,27.19,27.2,513700.0,18.3161,18.4035,18.2825,18.2892,513700.0
2008-12-03 11:20:00,27.2,27.2,27.07,27.08,438500.0,18.2892,18.2892,18.2018,18.2085,438500.0
2008-12-03 11:25:00,27.07,27.15,26.86,26.89,462300.0,18.2018,18.2556,18.0606,18.0808,462300.0
2008-12-03 11:30:00,26.88,26.99,26.87,26.87,409900.0,18.0741,18.148,18.0673,18.0673,409900.0
2008-12-03 11:35:00,26.86,26.89,26.77,26.81,929800.0,18.0606,18.0808,18.0001,18.027,929800.0
2008-12-03 11:40:00,26.81,27.0,26.8,26.9,509500.0,18.027,18.1548,18.0203,18.0875,509500.0
2008-12-03 11:45:00,26.9,26.95,26.82,26.95,242400.0,18.0875,18.1211,18.0337,18.1211,242400.0
2008-12-03 11:50:00,26.95,27.11,26.86,27.1,471300.0,18.1211,18.2287,18.0606,18.222,471300.0
2008-12-03 11:55:00,27.11,27.14,26.99,27.08,148900.0,18.2287,18.2489,18.148,18.2085,148900.0
2008-12-03 12:00:00,27.09,27.1,26.86,26.9,359000.0,18.2153,18.222,18.0606,18.0875,359000.0
2008-12-03 12:05:00,26.91,27.05,26.86,26.88,328800.0,18.0942,18.1884,18.0606,18.0741,328800.0
2008-12-03 12:10:00,26.89,27.0,26.86,26.88,401000.0,18.0808,18.1548,18.0606,18.0741,401000.0
2008-12-03 12:15:00,26.88,26.93,26.75,26.76,307600.0,18.0741,18.1077,17.9867,17.9934,307600.0
2008-12-03 12:20:00,26.76,26.87,26.73,26.81,180200.0,17.9934,18.0673,17.9732,18.027,180200.0
2008-12-03 12:25:00,26.8,26.98,26.8,26.9,198400.0,18.0203,18.1413,18.0203,18.0875,198400.0
2008-12-03 12:30:00,26.92,27.01,26.9,26.93,325600.0,18.101,18.1615,18.0875,18.1077,325600.0
2008-12-03 12:35:00,26.93,27.08,26.91,27.03,287500.0,18.1077,18.2085,18.0942,18.1749,287500.0
2008-12-03 12:40:00,27.04,27.05,26.88,26.94,141600.0,18.1816,18.1884,18.0741,18.1144,141600.0
2008-12-03 12:45:00,26.94,27.06,26.91,26.95,346200.0,18.1144,18.1951,18.0942,18.1211,346200.0
2008-12-03 12:50:00,26.94,27.04,26.86,27.03,194200.0,18.1144,18.1816,18.0606,18.1749,194200.0
2008-12-03 12:55:00,27.04,27.12,26.88,26.93,201700.0,18.1816,18.2354,18.0741,18.1077,201700.0
2008-12-03 13:00:00,26.94,26.95,26.86,26.93,172200.0,18.1144,18.1211,18.0606,18.1077,172200.0
2008-12-03 13:05:00,26.92,26.92,26.81,26.84,121600.0,18.101,18.101,18.027,18.0472,121600.0
2008-12-03 13:10:00,26.84,26.86,26.73,26.8,120100.0,18.0472,18.0606,17.9732,18.0203,120100.0
2008-12-03 13:15:00,26.81,26.87,26.76,26.82,106100.0,18.027,18.0673,17.9934,18.0337,106100.0
2008-12-03 13:20:00,26.82,26.92,26.65,26.65,163500.0,18.0337,18.101,17.9194,17.9194,163500.0
2008-12-03 13:25:00,26.65,26.65,26.5,26.51,297800.0,17.9194,17.9194,17.8186,17.8253,297800.0
2008-12-03 13:30:00,26.5,26.51,26.38,26.49,299000.0,17.8186,17.8253,17.7379,17.8118,299000.0
2008-12-03 13:35:00,26.5,26.57,26.46,26.48,164900.0,17.8186,17.8656,17.7917,17.8051,164900.0
2008-12-03 13:40:00,26.47,26.47,26.34,26.38,294900.0,17.7984,17.7984,17.711,17.7379,294900.0
2008-12-03 13:45:00,26.38,26.38,26.23,26.38,377400.0,17.7379,17.7379,17.637,17.7379,377400.0
2008-12-03 13:50:00,26.38,26.42,26.25,26.27,431400.0,17.7379,17.7648,17.6505,17.6639,431400.0
2008-12-03 13:55:00,26.28,26.41,26.23,26.35,258200.0,17.6706,17.758,17.637,17.7177,258200.0
2008-12-03 14:00:00,26.36,26.55,26.3,26.54,280400.0,17.7244,17.8522,17.6841,17.8454,280400.0
2008-12-03 14:05:00,26.54,26.54,26.28,26.47,391200.0,17.8454,17.8454,17.6706,17.7984,391200.0
2008-12-03 14:10:00,26.47,26.66,26.45,26.53,436100.0,17.7984,17.9261,17.7849,17.8387,436100.0
2008-12-03 14:15:00,26.52,26.7,26.48,26.66,418600.0,17.832,17.953,17.8051,17.9261,418600.0
2008-12-03 14:20:00,26.66,26.8,26.6,26.77,257900.0,17.9261,18.0203,17.8858,18.0001,257900.0
2008-12-03 14:25:00,26.78,26.97,26.78,26.87,395400.0,18.0068,18.1346,18.0068,18.0673,395400.0
2008-12-03 14:30:00,26.87,27.17,26.87,27.02,422200.0,18.0673,18.2691,18.0673,18.1682,422200.0
2008-12-03 14:35:00,27.03,27.06,26.84,26.88,300500.0,18.1749,18.1951,18.0472,18.0741,300500.0
2008-12-03 14:40:00,26.88,27.1,26.85,27.02,348600.0,18.0741,18.222,18.0539,18.1682,348600.0
2008-12-03 14:45:00,27.03,27.15,27.0,27.06,286500.0,18.1749,18.2556,18.1548,18.1951,286500.0
2008-12-03 14:50:00,27.07,27.22,27.01,27.05,315100.0,18.2018,18.3027,18.1615,18.1884,315100.0
2008-12-03 14:55:00,27.06,27.12,26.9,26.91,313300.0,18.1951,18.2354,18.0875,18.0942,313300.0
2008-12-03 15:00:00,26.92,27.02,26.7,26.77,537200.0,18.101,18.1682,17.953,18.0001,537200.0
2008-12-03 15:05:00,26.77,27.1,26.75,27.03,665700.0,18.0001,18.222,17.9867,18.1749,665700.0
2008-12-03 15:10:00,27.02,27.11,26.88,26.99,384200.0,18.1682,18.2287,18.0741,18.148,384200.0
2008-12-03 15:15:00,26.98,27.02,26.79,27.01,392100.0,18.1413,18.1682,18.0135,18.1615,392100.0
2008-12-03 15:20:00,27.02,27.19,26.92,26.94,643900.0,18.1682,18.2825,18.101,18.1144,643900.0
2008-12-03 15:25:00,26.94,27.06,26.83,27.03,547200.0,18.1144,18.1951,18.0404,18.1749,547200.0
2008-12-03 15:30:00,27.03,27.2,26.9,27.15,678200.0,18.1749,18.2892,18.0875,18.2556,678200.0
2008-12-03 15:35:00,27.15,27.25,27.04,27.23,871000.0,18.2556,18.3229,18.1816,18.3094,871000.0
2008-12-03 15:40:00,27.23,27.4,27.22,27.34,1621400.0,18.3094,18.4237,18.3027,18.3834,1621400.0
2008-12-03 15:45:00,27.34,27.42,27.2,27.32,2256400.0,18.3834,18.4372,18.2892,18.3699,2256400.0
2008-12-03 15:50:00,27.32,27.5,27.24,27.45,3738600.0,18.3699,18.491,18.3161,18.4573,3738600.0
2008-12-03 15:55:00,27.45,27.5,27.23,27.24,4103400.0,18.4573,18.491,18.3094,18.3161,4103400.0
2008-12-03 16:00:00,27.25,27.3,27.11,27.23,3256300.0,18.3229,18.3565,18.2287,18.3094,3256300.0
2008-12-03 16:05:00,27.2,27.2,27.12,27.12,12400.0,18.2892,18.2892,18.2354,18.2354,12400.0
2008-12-03 16:10:00,27.15,27.16,27.04,27.08,37300.0,18.2556,18.2623,18.1816,18.2085,37300.0
2008-12-04 09:30:00,26.25,26.45,26.19,26.38,666000.0,17.6505,17.7849,17.6101,17.7379,666000.0
2008-12-04 09:35:00,26.38,26.6,26.38,26.6,847500.0,17.7379,17.8858,17.7379,17.8858,847500.0
2008-12-04 09:40:00,26.63,26.75,26.6,26.63,685800.0,17.906,17.9867,17.8858,17.906,685800.0
2008-12-04 09:45:00,26.64,26.83,26.59,26.8,663800.0,17.9127,18.0404,17.8791,18.0203,663800.0
2008-12-04 09:50:00,26.8,26.99,26.8,26.85,561600.0,18.0203,18.148,18.0203,18.0539,561600.0
2008-12-04 09:55:00,26.86,26.97,26.83,26.83,417300.0,18.0606,18.1346,18.0404,18.0404,417300.0
2008-12-04 10:00:00,26.83,27.03,26.75,26.96,672200.0,18.0404,18.1749,17.9867,18.1279,672200.0
2008-12-04 10:05:00,26.94,26.97,26.75,26.78,526800.0,18.1144,18.1346,17.9867,18.0068,526800.0
2008-12-04 10:10:00,26.77,26.85,26.61,26.65,584000.0,18.0001,18.0539,17.8925,17.9194,584000.0
2008-12-04 10:15:00,26.64,26.79,26.63,26.69,614500.0,17.9127,18.0135,17.906,17.9463,614500.0
2008-12-04 10:20:00,26.7,26.94,26.65,26.86,480700.0,17.953,18.1144,17.9194,18.0606,480700.0
2008-12-04 10:25:00,26.85,26.89,26.7,26.72,440300.0,18.0539,18.0808,17.953,17.9665,440300.0
2008-12-04 10:30:00,26.72,26.88,26.71,26.86,295800.0,17.9665,18.0741,17.9598,18.0606,295800.0
2008-12-04 10:35:00,26.86,26.94,26.68,26.87,590100.0,18.0606,18.1144,17.9396,18.0673,590100.0
2008-12-04 10:40:00,26.87,27.0,26.85,26.88,439300.0,18.0673,18.1548,18.0539,18.0741,439300.0
2008-12-04 10:45:00,26.87,26.96,26.78,26.88,397200.0,18.0673,18.1279,18.0068,18.0741,397200.0
2008-12-04 10:50:00,26.87,26.99,26.81,26.92,379200.0,18.0673,18.148,18.027,18.101,379200.0
2008-12-04 10:55:00,26.93,27.08,26.92,27.01,190800.0,18.1077,18.2085,18.101,18.1615,190800.0
2008-12-04 11:00:00,27.01,27.03,26.93,26.97,407100.0,18.1615,18.1749,18.1077,18.1346,407100.0
2008-12-04 11:05:00,26.97,27.01,26.81,26.83,483500.0,18.1346,18.1615,18.027,18.0404,483500.0
2008-12-04 11:10:00,26.82,26.89,26.75,26.87,249900.0,18.0337,18.0808,17.9867,18.0673,249900.0
2008-12-04 11:15:00,26.88,27.03,26.88,26.93,235600.0,18.0741,18.1749,18.0741,18.1077,235600.0
2008-12-04 11:20:00,26.93,27.03,26.85,27.01,282700.0,18.1077,18.1749,18.0539,18.1615,282700.0
2008-12-04 11:25:00,27.01,27.1,26.92,26.99,307100.0,18.1615,18.222,18.101,18.148,307100.0
2008-12-04 11:30:00,26.99,26.99,26.81,26.89,288800.0,18.148,18.148,18.027,18.0808,288800.0
2008-12-04 11:35:00,26.89,26.9,26.75,26.85,318700.0,18.0808,18.0875,17.9867,18.0539,318700.0
2008-12-04 11:40:00,26.84,26.9,26.7,26.7,217000.0,18.0472,18.0875,17.953,17.953,217000.0
2008-12-04 11:45:00,26.71,26.81,26.69,26.78,331000.0,17.9598,18.027,17.9463,18.0068,331000.0
2008-12-04 11:50:00,26.79,26.84,26.7,26.84,114800.0,18.0135,18.0472,17.953,18.0472,114800.0
2008-12-04 11:55:00,26.85,26.9,26.78,26.83,367200.0,18.0539,18.0875,18.0068,18.0404,367200.0
2008-12-04 12:00:00,26.83,26.88,26.73,26.78,479300.0,18.0404,18.0741,17.9732,18.0068,479300.0
2008-12-04 12:05:00,26.78,26.79,26.73,26.77,275600.0,18.0068,18.0135,17.9732,18.0001,275600.0
2008-12-04 12:10:00,26.77,26.78,26.7,26.7,266700.0,18.0001,18.0068,17.953,17.953,266700.0
2008-12-04 12:15:00,26.7,26.75,26.63,26.63,425900.0,17.953,17.9867,17.906,17.906,425900.0
2008-12-04 12:20:00,26.64,26.75,26.59,26.75,387800.0,17.9127,17.9867,17.8791,17.9867,387800.0
2008-12-04 12:25:00,26.75,26.78,26.67,26.7,382100.0,17.9867,18.0068,17.9329,17.953,382100.0
2008-12-04 12:30:00,26.72,26.77,26.65,26.76,310400.0,17.9665,18.0001,17.9194,17.9934,310400.0
2008-12-04 12:35:00,26.76,26.79,26.64,26.75,356100.0,17.9934,18.0135,17.9127,17.9867,356100.0
2008-12-04 12:40:00,26.75,26.78,26.71,26.77,218800.0,17.9867,18.0068,17.9598,18.0001,218800.0
2008-12-04 12:45:00,26.77,26.78,26.59,26.62,287300.0,18.0001,18.0068,17.8791,17.8992,287300.0
2008-12-04 12:50:00,26.62,26.64,26.53,26.61,381900.0,17.8992,17.9127,17.8387,17.8925,381900.0
2008-12-04 12:55:00,26.61,26.71,26.6,26.61,216500.0,17.8925,17.9598,17.8858,17.8925,216500.0
2008-12-04 13:00:00,26.62,26.62,26.55,26.6,288600.0,17.8992,17.8992,17.8522,17.8858,288600.0
2008-12-04 13:05:00,26.6,26.64,26.53,26.54,222100.0,17.8858,17.9127,17.8387,17.8454,222100.0
2008-12-04 13:10:00,26.54,26.58,26.41,26.45,254800.0,17.8454,17.8723,17.758,17.7849,254800.0
2008-12-04 13:15:00,26.45,26.51,26.41,26.5,327000.0,17.7849,17.8253,17.758,17.8186,327000.0
2008-12-04 13:20:00,26.49,26.55,26.47,26.52,253900.0,17.8118,17.8522,17.7984,17.832,253900.0
2008-12-04 13:25:00,26.52,26.54,26.41,26.41,250000.0,17.832,17.8454,17.758,17.758,250000.0
2008-12-04 13:30:00,26.4,26.52,26.37,26.49,196200.0,17.7513,17.832,17.7311,17.8118,196200.0
2008-12-04 13:35:00,26.49,26.58,26.48,26.54,184000.0,17.8118,17.8723,17.8051,17.8454,184000.0
2008-12-04 13:40:00,26.55,26.56,26.48,26.48,146000.0,17.8522,17.8589,17.8051,17.8051,146000.0
2008-12-04 13:45:00,26.48,26.68,26.47,26.65,276900.0,17.8051,17.9396,17.7984,17.9194,276900.0
2008-12-04 13:50:00,26.65,26.78,26.61,26.68,267200.0,17.9194,18.0068,17.8925,17.9396,267200.0
2008-12-04 13:55:00,26.69,26.73,26.65,26.69,183300.0,17.9463,17.9732,17.9194,17.9463,183300.0
2008-12-04 14:00:00,26.69,26.82,26.67,26.78,230400.0,17.9463,18.0337,17.9329,18.0068,230400.0
2008-12-04 14:05:00,26.77,26.86,26.76,26.8,257700.0,18.0001,18.0606,17.9934,18.0203,257700.0
2008-12-04 14:10:00,26.8,26.85,26.74,26.75,219800.0,18.0203,18.0539,17.9799,17.9867,219800.0
2008-12-04 14:15:00,26.76,26.76,26.64,26.7,267600.0,17.9934,17.9934,17.9127,17.953,267600.0
2008-12-04 14:20:00,26.71,26.84,26.7,26.81,199600.0,17.9598,18.0472,17.953,18.027,199600.0
2008-12-04 14:25:00,26.81,26.81,26.64,26.69,293200.0,18.027,18.027,17.9127,17.9463,293200.0
2008-12-04 14:30:00,26.69,26.86,26.67,26.85,414900.0,17.9463,18.0606,17.9329,18.0539,414900.0
2008-12-04 14:35:00,26.85,26.87,26.66,26.77,543100.0,18.0539,18.0673,17.9261,18.0001,543100.0
2008-12-04 14:40:00,26.77,26.83,26.64,26.65,470800.0,18.0001,18.0404,17.9127,17.9194,470800.0
2008-12-04 14:45:00,26.64,26.64,26.48,26.53,441700.0,17.9127,17.9127,17.8051,17.8387,441700.0
2008-12-04 14:50:00,26.51,26.61,26.48,26.56,222800.0,17.8253,17.8925,17.8051,17.8589,222800.0
2008-12-04 14:55:00,26.57,26.71,26.49,26.49,183900.0,17.8656,17.9598,17.8118,17.8118,183900.0
2008-12-04 15:00:00,26.49,26.55,26.34,26.34,531000.0,17.8118,17.8522,17.711,17.711,531000.0
2008-12-04 15:05:00,26.35,26.35,26.11,26.2,867000.0,17.7177,17.7177,17.5563,17.6168,867000.0
2008-12-04 15:10:00,26.2,26.32,26.03,26.05,693600.0,17.6168,17.6975,17.5025,17.516,693600.0
2008-12-04 15:15:00,26.04,26.11,25.89,26.02,736900.0,17.5092,17.5563,17.4084,17.4958,736900.0
2008-12-04 15:20:00,26.02,26.05,25.79,25.89,1098700.0,17.4958,17.516,17.3411,17.4084,1098700.0
2008-12-04 15:25:00,25.89,25.94,25.75,25.75,1327000.0,17.4084,17.442,17.3143,17.3143,1327000.0
2008-12-04 15:30:00,25.75,25.83,25.6,25.65,1249700.0,17.3143,17.368,17.2134,17.247,1249700.0
2008-12-04 15:35:00,25.65,25.75,25.56,25.58,1737000.0,17.247,17.3143,17.1865,17.1999,1737000.0
2008-12-04 15:40:00,25.58,25.88,25.52,25.76,2286100.0,17.1999,17.4017,17.1596,17.321,2286100.0
2008-12-04 15:45:00,25.76,25.94,25.61,25.72,3003900.0,17.321,17.442,17.2201,17.2941,3003900.0
2008-12-04 15:50:00,25.72,25.77,25.5,25.65,3167500.0,17.2941,17.3277,17.1462,17.247,3167500.0
2008-12-04 15:55:00,25.65,26.06,25.6,25.85,4639000.0,17.247,17.5227,17.2134,17.3815,4639000.0
2008-12-04 16:00:00,25.85,25.97,25.66,25.9,5067900.0,17.3815,17.4622,17.2537,17.4151,5067900.0
2008-12-04 16:05:00,25.95,25.95,25.91,25.92,91000.0,17.4487,17.4487,17.4218,17.4286,91000.0
2008-12-04 16:10:00,25.92,25.96,25.9,25.96,37000.0,17.4286,17.4555,17.4151,17.4555,37000.0
2008-12-05 09:30:00,26.27,26.68,26.16,26.66,668100.0,17.6639,17.9396,17.5899,17.9261,668100.0
2008-12-05 09:35:00,26.67,26.74,26.48,26.72,1085000.0,17.9329,17.9799,17.8051,17.9665,1085000.0
2008-12-05 09:40:00,26.72,26.86,26.65,26.65,1197700.0,17.9665,18.0606,17.9194,17.9194,1197700.0
2008-12-05 09:45:00,26.65,26.66,26.45,26.45,488500.0,17.9194,17.9261,17.7849,17.7849,488500.0
2008-12-05 09:50:00,26.44,26.56,26.38,26.5,712200.0,17.7782,17.8589,17.7379,17.8186,712200.0
2008-12-05 09:55:00,26.51,26.56,26.27,26.27,730200.0,17.8253,17.8589,17.6639,17.6639,730200.0
2008-12-05 10:00:00,26.26,26.4,26.24,26.32,536900.0,17.6572,17.7513,17.6437,17.6975,536900.0
2008-12-05 10:05:00,26.32,26.42,26.27,26.31,456800.0,17.6975,17.7648,17.6639,17.6908,456800.0
2008-12-05 10:10:00,26.32,26.33,26.15,26.16,458200.0,17.6975,17.7042,17.5832,17.5899,458200.0
2008-12-05 10:15:00,26.17,26.24,26.11,26.14,336200.0,17.5967,17.6437,17.5563,17.5765,336200.0
2008-12-05 10:20:00,26.13,26.14,26.03,26.11,443800.0,17.5698,17.5765,17.5025,17.5563,443800.0
2008-12-05 10:25:00,26.1,26.4,26.07,26.2,534200.0,17.5496,17.7513,17.5294,17.6168,534200.0
2008-12-05 10:30:00,26.2,26.3,26.12,26.23,380000.0,17.6168,17.6841,17.563,17.637,380000.0
2008-12-05 10:35:00,26.23,26.4,26.14,26.24,554000.0,17.637,17.7513,17.5765,17.6437,554000.0
2008-12-05 10:40:00,26.23,26.25,26.07,26.07,455300.0,17.637,17.6505,17.5294,17.5294,455300.0
2008-12-05 10:45:00,26.07,26.29,26.05,26.28,425600.0,17.5294,17.6773,17.516,17.6706,425600.0
2008-12-05 10:50:00,26.27,26.34,26.17,26.32,383300.0,17.6639,17.711,17.5967,17.6975,383300.0
2008-12-05 10:55:00,26.32,26.38,26.28,26.28,245900.0,17.6975,17.7379,17.6706,17.6706,245900.0
2008-12-05 11:00:00,26.28,26.35,26.21,26.23,391300.0,17.6706,17.7177,17.6236,17.637,391300.0
2008-12-05 11:05:00,26.23,26.3,26.18,26.28,222300.0,17.637,17.6841,17.6034,17.6706,222300.0
2008-12-05 11:10:00,26.28,26.39,26.22,26.29,243000.0,17.6706,17.7446,17.6303,17.6773,243000.0
2008-12-05 11:15:00,26.29,26.34,26.22,26.3,207600.0,17.6773,17.711,17.6303,17.6841,207600.0
2008-12-05 11:20:00,26.3,26.31,26.16,26.16,245500.0,17.6841,17.6908,17.5899,17.5899,245500.0
2008-12-05 11:25:00,26.16,26.18,26.12,26.16,189200.0,17.5899,17.6034,17.563,17.5899,189200.0
2008-12-05 11:30:00,26.15,26.26,26.08,26.22,235300.0,17.5832,17.6572,17.5361,17.6303,235300.0
2008-12-05 11:35:00,26.22,26.29,26.13,26.29,207900.0,17.6303,17.6773,17.5698,17.6773,207900.0
2008-12-05 11:40:00,26.29,26.35,26.23,26.31,261200.0,17.6773,17.7177,17.637,17.6908,261200.0
2008-12-05 11:45:00,26.32,26.35,26.26,26.28,134100.0,17.6975,17.7177,17.6572,17.6706,134100.0
2008-12-05 11:50:00,26.27,26.49,26.27,26.47,230700.0,17.6639,17.8118,17.6639,17.7984,230700.0
2008-12-05 11:55:00,26.47,26.47,26.37,26.4,145000.0,17.7984,17.7984,17.7311,17.7513,145000.0
2008-12-05 12:00:00,26.4,26.57,26.4,26.45,297900.0,17.7513,17.8656,17.7513,17.7849,297900.0
2008-12-05 12:05:00,26.44,26.6,26.38,26.59,173200.0,17.7782,17.8858,17.7379,17.8791,173200.0
2008-12-05 12:10:00,26.59,26.62,26.49,26.54,242000.0,17.8791,17.8992,17.8118,17.8454,242000.0
2008-12-05 12:15:00,26.53,26.54,26.43,26.53,202800.0,17.8387,17.8454,17.7715,17.8387,202800.0
2008-12-05 12:20:00,26.53,26.62,26.48,26.51,133700.0,17.8387,17.8992,17.8051,17.8253,133700.0
2008-12-05 12:25:00,26.5,26.65,26.47,26.64,190000.0,17.8186,17.9194,17.7984,17.9127,190000.0
2008-12-05 12:30:00,26.64,26.64,26.37,26.37,204400.0,17.9127,17.9127,17.7311,17.7311,204400.0
2008-12-05 12:35:00,26.38,26.49,26.38,26.49,108600.0,17.7379,17.8118,17.7379,17.8118,108600.0
2008-12-05 12:40:00,26.48,26.49,26.36,26.43,171000.0,17.8051,17.8118,17.7244,17.7715,171000.0
2008-12-05 12:45:00,26.44,26.53,26.43,26.47,125300.0,17.7782,17.8387,17.7715,17.7984,125300.0
2008-12-05 12:50:00,26.47,26.51,26.37,26.44,201100.0,17.7984,17.8253,17.7311,17.7782,201100.0
2008-12-05 12:55:00,26.43,26.46,26.34,26.43,125000.0,17.7715,17.7917,17.711,17.7715,125000.0
2008-12-05 13:00:00,26.43,26.6,26.43,26.59,151700.0,17.7715,17.8858,17.7715,17.8791,151700.0
2008-12-05 13:05:00,26.59,26.7,26.59,26.64,253900.0,17.8791,17.953,17.8791,17.9127,253900.0
2008-12-05 13:10:00,26.64,26.77,26.62,26.71,258300.0,17.9127,18.0001,17.8992,17.9598,258300.0
2008-12-05 13:15:00,26.71,26.76,26.65,26.66,238500.0,17.9598,17.9934,17.9194,17.9261,238500.0
2008-12-05 13:20:00,26.66,26.73,26.61,26.63,278700.0,17.9261,17.9732,17.8925,17.906,278700.0
2008-12-05 13:25:00,26.63,26.67,26.53,26.54,129100.0,17.906,17.9329,17.8387,17.8454,129100.0
2008-12-05 13:30:00,26.54,26.77,26.52,26.7,231700.0,17.8454,18.0001,17.832,17.953,231700.0
2008-12-05 13:35:00,26.69,26.73,26.6,26.7,275000.0,17.9463,17.9732,17.8858,17.953,275000.0
2008-12-05 13:40:00,26.69,26.78,26.63,26.77,255100.0,17.9463,18.0068,17.906,18.0001,255100.0
2008-12-05 13:45:00,26.77,26.96,26.77,26.93,398100.0,18.0001,18.1279,18.0001,18.1077,398100.0
2008-12-05 13:50:00,26.92,27.02,26.9,26.97,507400.0,18.101,18.1682,18.0875,18.1346,507400.0
2008-12-05 13:55:00,26.97,27.1,26.89,26.89,527400.0,18.1346,18.222,18.0808,18.0808,527400.0
2008-12-05 14:00:00,26.89,27.01,26.88,26.91,271400.0,18.0808,18.1615,18.0741,18.0942,271400.0
2008-12-05 14:05:00,26.91,26.97,26.76,26.76,437400.0,18.0942,18.1346,17.9934,17.9934,437400.0
2008-12-05 14:10:00,26.76,26.91,26.72,26.9,202300.0,17.9934,18.0942,17.9665,18.0875,202300.0
2008-12-05 14:15:00,26.9,26.95,26.68,26.8,319900.0,18.0875,18.1211,17.9396,18.0203,319900.0
2008-12-05 14:20:00,26.81,26.95,26.76,26.91,274700.0,18.027,18.1211,17.9934,18.0942,274700.0
2008-12-05 14:25:00,26.92,26.96,26.85,26.86,321100.0,18.101,18.1279,18.0539,18.0606,321100.0
2008-12-05 14:30:00,26.86,27.03,26.81,27.03,188100.0,18.0606,18.1749,18.027,18.1749,188100.0
2008-12-05 14:35:00,27.03,27.1,26.97,27.1,361600.0,18.1749,18.222,18.1346,18.222,361600.0
2008-12-05 14:40:00,27.11,27.24,27.1,27.21,417500.0,18.2287,18.3161,18.222,18.296,417500.0
2008-12-05 14:45:00,27.22,27.49,27.22,27.46,725500.0,18.3027,18.4842,18.3027,18.4641,725500.0
2008-12-05 14:50:00,27.47,27.48,27.3,27.3,590000.0,18.4708,18.4775,18.3565,18.3565,590000.0
2008-12-05 14:55:00,27.3,27.49,27.3,27.44,645600.0,18.3565,18.4842,18.3565,18.4506,645600.0
2008-12-05 15:00:00,27.44,27.5,27.13,27.19,766200.0,18.4506,18.491,18.2422,18.2825,766200.0
2008-12-05 15:05:00,27.21,27.39,27.13,27.27,767000.0,18.296,18.417,18.2422,18.3363,767000.0
2008-12-05 15:10:00,27.27,27.44,27.22,27.39,916500.0,18.3363,18.4506,18.3027,18.417,916500.0
2008-12-05 15:15:00,27.39,27.5,27.37,27.4,1071800.0,18.417,18.491,18.4035,18.4237,1071800.0
2008-12-05 15:20:00,27.4,27.43,27.29,27.37,771900.0,18.4237,18.4439,18.3497,18.4035,771900.0
2008-12-05 15:25:00,27.36,27.5,27.33,27.45,653600.0,18.3968,18.491,18.3766,18.4573,653600.0
2008-12-05 15:30:00,27.45,27.69,27.45,27.61,1703700.0,18.4573,18.6187,18.4573,18.5649,1703700.0
2008-12-05 15:35:00,27.61,27.8,27.55,27.75,1744600.0,18.5649,18.6927,18.5246,18.659,1744600.0
2008-12-05 15:40:00,27.75,27.87,27.62,27.73,2402200.0,18.659,18.7397,18.5716,18.6456,2402200.0
2008-12-05 15:45:00,27.73,27.9,27.69,27.78,2323300.0,18.6456,18.7599,18.6187,18.6792,2323300.0
2008-12-05 15:50:00,27.78,27.88,27.7,27.74,2475500.0,18.6792,18.7465,18.6254,18.6523,2475500.0
2008-12-05 15:55:00,27.74,28.06,27.74,27.93,5160000.0,18.6523,18.8675,18.6523,18.7801,5160000.0
2008-12-05 16:00:00,27.91,27.95,27.72,27.77,7034100.0,18.7666,18.7935,18.6389,18.6725,7034100.0
2008-12-05 16:05:00,27.77,27.79,27.67,27.67,28700.0,18.6725,18.6859,18.6053,18.6053,28700.0
2008-12-05 16:10:00,27.65,27.7,27.65,27.7,6700.0,18.5918,18.6254,18.5918,18.6254,6700.0
2008-12-08 09:30:00,29.72,29.96,29.61,29.68,1943200.0,19.9837,20.145,19.9097,19.9568,1943200.0
2008-12-08 09:35:00,29.68,29.89,29.62,29.86,1339600.0,19.9568,20.098,19.9164,20.0778,1339600.0
2008-12-08 09:40:00,29.86,30.36,29.86,30.36,1998000.0,20.0778,20.414,20.0778,20.414,1998000.0
2008-12-08 09:45:00,30.36,30.37,30.18,30.26,892300.0,20.414,20.4207,20.293,20.3468,892300.0
2008-12-08 09:50:00,30.26,30.26,30.0,30.03,481000.0,20.3468,20.3468,20.1719,20.1921,481000.0
2008-12-08 09:55:00,30.03,30.11,29.9,30.03,689300.0,20.1921,20.2459,20.1047,20.1921,689300.0
2008-12-08 10:00:00,30.03,30.05,29.9,30.0,521900.0,20.1921,20.2056,20.1047,20.1719,521900.0
2008-12-08 10:05:00,29.99,30.19,29.98,30.15,715700.0,20.1652,20.2997,20.1585,20.2728,715700.0
2008-12-08 10:10:00,30.15,30.18,30.03,30.06,485800.0,20.2728,20.293,20.1921,20.2123,485800.0
2008-12-08 10:15:00,30.06,30.14,29.9,30.0,421000.0,20.2123,20.2661,20.1047,20.1719,421000.0
2008-12-08 10:20:00,30.0,30.22,29.98,30.2,469200.0,20.1719,20.3199,20.1585,20.3064,469200.0
2008-12-08 10:25:00,30.2,30.24,30.08,30.16,549300.0,20.3064,20.3333,20.2257,20.2795,549300.0
2008-12-08 10:30:00,30.17,30.27,30.08,30.27,448400.0,20.2863,20.3535,20.2257,20.3535,448400.0
2008-12-08 10:35:00,30.27,30.38,30.16,30.37,669500.0,20.3535,20.4275,20.2795,20.4207,669500.0
2008-12-08 10:40:00,30.37,30.58,30.36,30.53,1495500.0,20.4207,20.5619,20.414,20.5283,1495500.0
2008-12-08 10:45:00,30.55,30.64,30.51,30.53,654300.0,20.5418,20.6023,20.5149,20.5283,654300.0
2008-12-08 10:50:00,30.53,30.56,30.45,30.46,391700.0,20.5283,20.5485,20.4745,20.4812,391700.0
2008-12-08 10:55:00,30.46,30.53,30.33,30.41,540900.0,20.4812,20.5283,20.3938,20.4476,540900.0
2008-12-08 11:00:00,30.4,30.48,30.39,30.45,529800.0,20.4409,20.4947,20.4342,20.4745,529800.0
2008-12-08 11:05:00,30.45,30.47,30.29,30.3,348700.0,20.4745,20.488,20.3669,20.3737,348700.0
2008-12-08 11:10:00,30.3,30.33,30.23,30.23,265300.0,20.3737,20.3938,20.3266,20.3266,265300.0
2008-12-08 11:15:00,30.23,30.32,30.17,30.28,526000.0,20.3266,20.3871,20.2863,20.3602,526000.0
2008-12-08 11:20:00,30.29,30.29,30.17,30.17,516500.0,20.3669,20.3669,20.2863,20.2863,516500.0
2008-12-08 11:25:00,30.17,30.21,30.13,30.15,770200.0,20.2863,20.3131,20.2594,20.2728,770200.0
2008-12-08 11:30:00,30.16,30.28,30.15,30.22,476000.0,20.2795,20.3602,20.2728,20.3199,476000.0
2008-12-08 11:35:00,30.22,30.24,30.11,30.18,320900.0,20.3199,20.3333,20.2459,20.293,320900.0
2008-12-08 11:40:00,30.18,30.18,30.08,30.09,249800.0,20.293,20.293,20.2257,20.2325,249800.0
2008-12-08 11:45:00,30.08,30.19,30.08,30.15,167600.0,20.2257,20.2997,20.2257,20.2728,167600.0
2008-12-08 11:50:00,30.15,30.17,30.08,30.08,132700.0,20.2728,20.2863,20.2257,20.2257,132700.0
2008-12-08 11:55:00,30.09,30.11,29.97,30.04,245600.0,20.2325,20.2459,20.1518,20.1988,245600.0
2008-12-08 12:00:00,30.04,30.15,30.03,30.08,286700.0,20.1988,20.2728,20.1921,20.2257,286700.0
2008-12-08 12:05:00,30.09,30.13,29.97,30.03,372700.0,20.2325,20.2594,20.1518,20.1921,372700.0
2008-12-08 12:10:00,30.03,30.06,29.96,30.04,272100.0,20.1921,20.2123,20.145,20.1988,272100.0
2008-12-08 12:15:00,30.03,30.13,30.02,30.11,295200.0,20.1921,20.2594,20.1854,20.2459,295200.0
2008-12-08 12:20:00,30.11,30.16,30.07,30.07,174900.0,20.2459,20.2795,20.219,20.219,174900.0
2008-12-08 12:25:00,30.07,30.12,30.04,30.08,302900.0,20.219,20.2526,20.1988,20.2257,302900.0
2008-12-08 12:30:00,30.09,30.14,30.05,30.06,190900.0,20.2325,20.2661,20.2056,20.2123,190900.0
2008-12-08 12:35:00,30.07,30.14,30.0,30.01,359000.0,20.219,20.2661,20.1719,20.1787,359000.0
2008-12-08 12:40:00,30.01,30.06,30.0,30.05,103100.0,20.1787,20.2123,20.1719,20.2056,103100.0
2008-12-08 12:45:00,30.04,30.16,30.03,30.03,218000.0,20.1988,20.2795,20.1921,20.1921,218000.0
2008-12-08 12:50:00,30.02,30.11,29.88,29.91,285800.0,20.1854,20.2459,20.0913,20.1114,285800.0
2008-12-08 12:55:00,29.9,30.05,29.89,29.98,119200.0,20.1047,20.2056,20.098,20.1585,119200.0
2008-12-08 13:00:00,29.98,30.15,29.98,30.12,219200.0,20.1585,20.2728,20.1585,20.2526,219200.0
2008-12-08 13:05:00,30.12,30.12,30.02,30.06,160000.0,20.2526,20.2526,20.1854,20.2123,160000.0
2008-12-08 13:10:00,30.07,30.11,30.01,30.03,203200.0,20.219,20.2459,20.1787,20.1921,203200.0
2008-12-08 13:15:00,30.03,30.04,29.89,29.89,355400.0,20.1921,20.1988,20.098,20.098,355400.0
2008-12-08 13:20:00,29.9,29.94,29.82,29.9,343300.0,20.1047,20.1316,20.0509,20.1047,343300.0
2008-12-08 13:25:00,29.9,30.03,29.89,29.91,482900.0,20.1047,20.1921,20.098,20.1114,482900.0
2008-12-08 13:30:00,29.92,29.92,29.77,29.87,602900.0,20.1182,20.1182,20.0173,20.0845,602900.0
2008-12-08 13:35:00,29.87,29.88,29.7,29.78,686900.0,20.0845,20.0913,19.9702,20.024,686900.0
2008-12-08 13:40:00,29.78,29.8,29.75,29.78,656700.0,20.024,20.0375,20.0038,20.024,656700.0
2008-12-08 13:45:00,29.78,29.8,29.73,29.76,538800.0,20.024,20.0375,19.9904,20.0106,538800.0
2008-12-08 13:50:00,29.77,29.8,29.64,29.65,685100.0,20.0173,20.0375,19.9299,19.9366,685100.0
2008-12-08 13:55:00,29.65,29.86,29.57,29.82,630000.0,19.9366,20.0778,19.8828,20.0509,630000.0
2008-12-08 14:00:00,29.84,29.94,29.79,29.92,475900.0,20.0644,20.1316,20.0307,20.1182,475900.0
2008-12-08 14:05:00,29.93,29.95,29.75,29.92,392900.0,20.1249,20.1383,20.0038,20.1182,392900.0
2008-12-08 14:10:00,29.92,30.03,29.91,30.02,292900.0,20.1182,20.1921,20.1114,20.1854,292900.0
2008-12-08 14:15:00,30.03,30.09,30.0,30.07,213700.0,20.1921,20.2325,20.1719,20.219,213700.0
2008-12-08 14:20:00,30.07,30.19,30.06,30.16,369300.0,20.219,20.2997,20.2123,20.2795,369300.0
2008-12-08 14:25:00,30.16,30.25,30.1,30.17,281100.0,20.2795,20.34,20.2392,20.2863,281100.0
2008-12-08 14:30:00,30.17,30.26,30.12,30.16,233700.0,20.2863,20.3468,20.2526,20.2795,233700.0
2008-12-08 14:35:00,30.16,30.23,30.11,30.22,331300.0,20.2795,20.3266,20.2459,20.3199,331300.0
2008-12-08 14:40:00,30.22,30.31,30.17,30.19,309600.0,20.3199,20.3804,20.2863,20.2997,309600.0
2008-12-08 14:45:00,30.19,30.42,30.17,30.37,409000.0,20.2997,20.4544,20.2863,20.4207,409000.0
2008-12-08 14:50:00,30.37,30.39,30.27,30.31,332200.0,20.4207,20.4342,20.3535,20.3804,332200.0
2008-12-08 14:55:00,30.31,30.4,30.28,30.39,427900.0,20.3804,20.4409,20.3602,20.4342,427900.0
2008-12-08 15:00:00,30.4,30.43,30.32,30.41,377300.0,20.4409,20.4611,20.3871,20.4476,377300.0
2008-12-08 15:05:00,30.41,30.5,30.36,30.5,559700.0,20.4476,20.5081,20.414,20.5081,559700.0
2008-12-08 15:10:00,30.5,30.59,30.46,30.52,887900.0,20.5081,20.5687,20.4812,20.5216,887900.0
2008-12-08 15:15:00,30.52,30.59,30.45,30.45,668100.0,20.5216,20.5687,20.4745,20.4745,668100.0
2008-12-08 15:20:00,30.46,30.58,30.41,30.5,709100.0,20.4812,20.5619,20.4476,20.5081,709100.0
2008-12-08 15:25:00,30.5,30.66,30.46,30.64,1025700.0,20.5081,20.6157,20.4812,20.6023,1025700.0
2008-12-08 15:30:00,30.64,30.71,30.56,30.69,1109300.0,20.6023,20.6493,20.5485,20.6359,1109300.0
2008-12-08 15:35:00,30.69,30.75,30.38,30.38,1475700.0,20.6359,20.6762,20.4275,20.4275,1475700.0
2008-12-08 15:40:00,30.39,30.59,30.21,30.3,2226500.0,20.4342,20.5687,20.3131,20.3737,2226500.0
2008-12-08 15:45:00,30.3,30.3,29.92,30.04,2692500.0,20.3737,20.3737,20.1182,20.1988,2692500.0
2008-12-08 15:50:00,30.05,30.41,30.04,30.34,2065800.0,20.2056,20.4476,20.1988,20.4006,2065800.0
2008-12-08 15:55:00,30.34,30.53,30.21,30.27,5076800.0,20.4006,20.5283,20.3131,20.3535,5076800.0
2008-12-08 16:00:00,30.25,30.37,30.17,30.34,9311600.0,20.34,20.4207,20.2863,20.4006,9311600.0
2008-12-08 16:05:00,30.25,30.25,30.05,30.1,105200.0,20.34,20.34,20.2056,20.2392,105200.0
2008-12-08 16:10:00,30.1,30.12,30.08,30.12,20900.0,20.2392,20.2526,20.2257,20.2526,20900.0
2008-12-09 09:30:00,29.31,29.34,29.1,29.22,532000.0,19.708,19.7282,19.5668,19.6475,532000.0
2008-12-09 09:35:00,29.23,29.48,29.19,29.45,489000.0,19.6542,19.8223,19.6273,19.8021,489000.0
2008-12-09 09:40:00,29.45,29.54,29.31,29.51,510600.0,19.8021,19.8626,19.708,19.8425,510600.0
2008-12-09 09:45:00,29.51,29.62,29.5,29.55,610100.0,19.8425,19.9164,19.8357,19.8694,610100.0
2008-12-09 09:50:00,29.56,29.63,29.41,29.43,548600.0,19.8761,19.9232,19.7752,19.7887,548600.0
2008-12-09 09:55:00,29.44,29.49,29.32,29.39,551700.0,19.7954,19.829,19.7147,19.7618,551700.0
2008-12-09 10:00:00,29.38,29.65,29.38,29.65,857700.0,19.7551,19.9366,19.7551,19.9366,857700.0
2008-12-09 10:05:00,29.65,29.7,29.56,29.61,766800.0,19.9366,19.9702,19.8761,19.9097,766800.0
2008-12-09 10:10:00,29.61,29.79,29.61,29.78,570300.0,19.9097,20.0307,19.9097,20.024,570300.0
2008-12-09 10:15:00,29.78,29.88,29.75,29.86,471400.0,20.024,20.0913,20.0038,20.0778,471400.0
2008-12-09 10:20:00,29.87,29.95,29.8,29.86,420200.0,20.0845,20.1383,20.0375,20.0778,420200.0
2008-12-09 10:25:00,29.87,29.9,29.75,29.76,367200.0,20.0845,20.1047,20.0038,20.0106,367200.0
2008-12-09 10:30:00,29.76,29.9,29.73,29.9,385800.0,20.0106,20.1047,19.9904,20.1047,385800.0
2008-12-09 10:35:00,29.9,30.0,29.89,29.96,832600.0,20.1047,20.1719,20.098,20.145,832600.0
2008-12-09 10:40:00,29.96,30.08,29.9,30.06,740500.0,20.145,20.2257,20.1047,20.2123,740500.0
2008-12-09 10:45:00,30.06,30.18,30.05,30.07,889000.0,20.2123,20.293,20.2056,20.219,889000.0
2008-12-09 10:50:00,30.07,30.14,29.99,30.01,363000.0,20.219,20.2661,20.1652,20.1787,363000.0
2008-12-09 10:55:00,30.02,30.07,29.97,29.99,772600.0,20.1854,20.219,20.1518,20.1652,772600.0
2008-12-09 11:00:00,29.98,30.14,29.97,30.01,542800.0,20.1585,20.2661,20.1518,20.1787,542800.0
2008-12-09 11:05:00,30.01,30.02,29.88,29.9,382600.0,20.1787,20.1854,20.0913,20.1047,382600.0
2008-12-09 11:10:00,29.9,29.94,29.8,29.81,429900.0,20.1047,20.1316,20.0375,20.0442,429900.0
2008-12-09 11:15:00,29.81,29.86,29.69,29.77,587000.0,20.0442,20.0778,19.9635,20.0173,587000.0
2008-12-09 11:20:00,29.77,29.81,29.67,29.69,308500.0,20.0173,20.0442,19.9501,19.9635,308500.0
2008-12-09 11:25:00,29.7,29.76,29.62,29.63,239100.0,19.9702,20.0106,19.9164,19.9232,239100.0
2008-12-09 11:30:00,29.63,29.71,29.61,29.62,664500.0,19.9232,19.977,19.9097,19.9164,664500.0
2008-12-09 11:35:00,29.61,29.67,29.47,29.52,448900.0,19.9097,19.9501,19.8156,19.8492,448900.0
2008-12-09 11:40:00,29.53,29.67,29.53,29.62,448000.0,19.8559,19.9501,19.8559,19.9164,448000.0
2008-12-09 11:45:00,29.62,29.7,29.62,29.67,300200.0,19.9164,19.9702,19.9164,19.9501,300200.0
2008-12-09 11:50:00,29.68,29.83,29.68,29.83,452100.0,19.9568,20.0576,19.9568,20.0576,452100.0
2008-12-09 11:55:00,29.83,29.85,29.73,29.73,227000.0,20.0576,20.0711,19.9904,19.9904,227000.0
2008-12-09 12:00:00,29.73,29.79,29.64,29.76,404600.0,19.9904,20.0307,19.9299,20.0106,404600.0
2008-12-09 12:05:00,29.76,29.85,29.73,29.78,196300.0,20.0106,20.0711,19.9904,20.024,196300.0
2008-12-09 12:10:00,29.79,29.9,29.75,29.9,237200.0,20.0307,20.1047,20.0038,20.1047,237200.0
2008-12-09 12:15:00,29.88,29.91,29.76,29.82,513800.0,20.0913,20.1114,20.0106,20.0509,513800.0
2008-12-09 12:20:00,29.83,29.83,29.63,29.71,202900.0,20.0576,20.0576,19.9232,19.977,202900.0
2008-12-09 12:25:00,29.71,29.77,29.63,29.75,211000.0,19.977,20.0173,19.9232,20.0038,211000.0
2008-12-09 12:30:00,29.75,29.85,29.75,29.8,303500.0,20.0038,20.0711,20.0038,20.0375,303500.0
2008-12-09 12:35:00,29.79,29.92,29.79,29.9,257800.0,20.0307,20.1182,20.0307,20.1047,257800.0
2008-12-09 12:40:00,29.89,29.91,29.81,29.81,266100.0,20.098,20.1114,20.0442,20.0442,266100.0
2008-12-09 12:45:00,29.81,29.86,29.77,29.81,269800.0,20.0442,20.0778,20.0173,20.0442,269800.0
2008-12-09 12:50:00,29.8,29.95,29.8,29.91,411200.0,20.0375,20.1383,20.0375,20.1114,411200.0
2008-12-09 12:55:00,29.9,29.92,29.73,29.73,394900.0,20.1047,20.1182,19.9904,19.9904,394900.0
2008-12-09 13:00:00,29.75,29.76,29.64,29.72,216800.0,20.0038,20.0106,19.9299,19.9837,216800.0
2008-12-09 13:05:00,29.72,29.88,29.72,29.81,152100.0,19.9837,20.0913,19.9837,20.0442,152100.0
2008-12-09 13:10:00,29.8,29.84,29.64,29.64,261000.0,20.0375,20.0644,19.9299,19.9299,261000.0
2008-12-09 13:15:00,29.65,29.66,29.5,29.5,273000.0,19.9366,19.9433,19.8357,19.8357,273000.0
2008-12-09 13:20:00,29.51,29.67,29.5,29.66,185400.0,19.8425,19.9501,19.8357,19.9433,185400.0
2008-12-09 13:25:00,29.66,29.66,29.5,29.5,125500.0,19.9433,19.9433,19.8357,19.8357,125500.0
2008-12-09 13:30:00,29.5,29.56,29.4,29.42,289100.0,19.8357,19.8761,19.7685,19.782,289100.0
2008-12-09 13:35:00,29.42,29.45,29.35,29.41,459500.0,19.782,19.8021,19.7349,19.7752,459500.0
2008-12-09 13:40:00,29.41,29.56,29.38,29.42,551400.0,19.7752,19.8761,19.7551,19.782,551400.0
2008-12-09 13:45:00,29.43,29.64,29.43,29.64,286500.0,19.7887,19.9299,19.7887,19.9299,286500.0
2008-12-09 13:50:00,29.63,29.64,29.42,29.43,340100.0,19.9232,19.9299,19.782,19.7887,340100.0
2008-12-09 13:55:00,29.43,29.58,29.4,29.43,337600.0,19.7887,19.8895,19.7685,19.7887,337600.0
2008-12-09 14:00:00,29.44,29.47,29.28,29.34,411100.0,19.7954,19.8156,19.6878,19.7282,411100.0
2008-12-09 14:05:00,29.34,29.35,29.14,29.15,643000.0,19.7282,19.7349,19.5937,19.6004,643000.0
2008-12-09 14:10:00,29.16,29.21,29.1,29.14,508800.0,19.6071,19.6408,19.5668,19.5937,508800.0
2008-12-09 14:15:00,29.15,29.25,29.11,29.24,993600.0,19.6004,19.6676,19.5735,19.6609,993600.0
2008-12-09 14:20:00,29.25,29.26,29.02,29.05,497300.0,19.6676,19.6744,19.513,19.5332,497300.0
2008-12-09 14:25:00,29.06,29.11,28.98,29.11,740600.0,19.5399,19.5735,19.4861,19.5735,740600.0
2008-12-09 14:30:00,29.11,29.11,28.96,28.98,877000.0,19.5735,19.5735,19.4727,19.4861,877000.0
2008-12-09 14:35:00,29.0,29.1,28.99,29.08,650500.0,19.4995,19.5668,19.4928,19.5533,650500.0
2008-12-09 14:40:00,29.08,29.5,28.99,29.03,866300.0,19.5533,19.8357,19.4928,19.5197,866300.0
2008-12-09 14:45:00,29.02,29.14,29.01,29.1,988500.0,19.513,19.5937,19.5063,19.5668,988500.0
2008-12-09 14:50:00,29.11,29.25,29.07,29.2,748000.0,19.5735,19.6676,19.5466,19.634,748000.0
2008-12-09 14:55:00,29.21,29.39,29.18,29.28,1131700.0,19.6408,19.7618,19.6206,19.6878,1131700.0
2008-12-09 15:00:00,29.29,29.48,29.29,29.33,681800.0,19.6945,19.8223,19.6945,19.7214,681800.0
2008-12-09 15:05:00,29.33,29.46,29.21,29.44,653000.0,19.7214,19.8089,19.6408,19.7954,653000.0
2008-12-09 15:10:00,29.43,29.43,29.13,29.21,739400.0,19.7887,19.7887,19.587,19.6408,739400.0
2008-12-09 15:15:00,29.21,29.32,29.14,29.32,544300.0,19.6408,19.7147,19.5937,19.7147,544300.0
2008-12-09 15:20:00,29.31,29.45,29.18,29.25,654400.0,19.708,19.8021,19.6206,19.6676,654400.0
2008-12-09 15:25:00,29.25,29.26,29.1,29.11,559600.0,19.6676,19.6744,19.5668,19.5735,559600.0
2008-12-09 15:30:00,29.11,29.18,29.0,29.07,1342200.0,19.5735,19.6206,19.4995,19.5466,1342200.0
2008-12-09 15:35:00,29.07,29.15,29.01,29.13,742200.0,19.5466,19.6004,19.5063,19.587,742200.0
2008-12-09 15:40:00,29.12,29.36,29.1,29.21,1021800.0,19.5802,19.7416,19.5668,19.6408,1021800.0
2008-12-09 15:45:00,29.2,29.32,29.1,29.21,1277100.0,19.634,19.7147,19.5668,19.6408,1277100.0
2008-12-09 15:50:00,29.19,29.26,29.11,29.14,1480400.0,19.6273,19.6744,19.5735,19.5937,1480400.0
2008-12-09 15:55:00,29.14,29.18,29.03,29.05,3211100.0,19.5937,19.6206,19.5197,19.5332,3211100.0
2008-12-09 16:00:00,29.08,29.12,29.01,29.12,4341000.0,19.5533,19.5802,19.5063,19.5802,4341000.0
2008-12-09 16:05:00,29.14,29.14,29.14,29.14,700.0,19.5937,19.5937,19.5937,19.5937,700.0
2008-12-09 16:10:00,29.12,29.12,29.12,29.12,3600.0,19.5802,19.5802,19.5802,19.5802,3600.0
2008-12-10 09:30:00,30.97,31.03,30.76,30.99,1342200.0,20.8242,20.8645,20.683,20.8376,1342200.0
2008-12-10 09:35:00,30.99,31.03,30.9,30.94,1259000.0,20.8376,20.8645,20.7771,20.804,1259000.0
2008-12-10 09:40:00,30.94,30.95,30.84,30.91,971500.0,20.804,20.8107,20.7368,20.7838,971500.0
2008-12-10 09:45:00,30.9,30.95,30.78,30.79,602100.0,20.7771,20.8107,20.6964,20.7031,602100.0
2008-12-10 09:50:00,30.79,30.83,30.74,30.76,725800.0,20.7031,20.73,20.6695,20.683,725800.0
2008-12-10 09:55:00,30.76,30.77,30.67,30.7,543800.0,20.683,20.6897,20.6225,20.6426,543800.0
2008-12-10 10:00:00,30.7,30.82,30.68,30.81,647900.0,20.6426,20.7233,20.6292,20.7166,647900.0
2008-12-10 10:05:00,30.81,30.91,30.72,30.76,743500.0,20.7166,20.7838,20.6561,20.683,743500.0
2008-12-10 10:10:00,30.77,30.85,30.72,30.84,403000.0,20.6897,20.7435,20.6561,20.7368,403000.0
2008-12-10 10:15:00,30.85,31.1,30.84,31.1,684900.0,20.7435,20.9116,20.7368,20.9116,684900.0
2008-12-10 10:20:00,31.1,31.13,31.01,31.09,384800.0,20.9116,20.9318,20.8511,20.9049,384800.0
2008-12-10 10:25:00,31.09,31.11,31.0,31.02,853400.0,20.9049,20.9183,20.8443,20.8578,853400.0
2008-12-10 10:30:00,31.02,31.12,31.02,31.11,634500.0,20.8578,20.925,20.8578,20.9183,634500.0
2008-12-10 10:35:00,31.1,31.12,30.93,31.03,332900.0,20.9116,20.925,20.7973,20.8645,332900.0
2008-12-10 10:40:00,31.04,31.07,30.88,30.88,420100.0,20.8712,20.8914,20.7637,20.7637,420100.0
2008-12-10 10:45:00,30.89,30.92,30.8,30.88,332200.0,20.7704,20.7906,20.7099,20.7637,332200.0
2008-12-10 10:50:00,30.87,30.89,30.69,30.72,288800.0,20.7569,20.7704,20.6359,20.6561,288800.0
2008-12-10 10:55:00,30.71,30.82,30.69,30.82,293800.0,20.6493,20.7233,20.6359,20.7233,293800.0
2008-12-10 11:00:00,30.84,31.05,30.79,30.94,338600.0,20.7368,20.878,20.7031,20.804,338600.0
2008-12-10 11:05:00,30.94,30.97,30.85,30.88,335800.0,20.804,20.8242,20.7435,20.7637,335800.0
2008-12-10 11:10:00,30.87,30.99,30.86,30.99,230200.0,20.7569,20.8376,20.7502,20.8376,230200.0
2008-12-10 11:15:00,30.99,31.15,30.97,31.12,325200.0,20.8376,20.9452,20.8242,20.925,325200.0
2008-12-10 11:20:00,31.12,31.16,31.08,31.12,447200.0,20.925,20.9519,20.8981,20.925,447200.0
2008-12-10 11:25:00,31.13,31.14,30.9,30.95,392400.0,20.9318,20.9385,20.7771,20.8107,392400.0
2008-12-10 11:30:00,30.95,31.1,30.94,31.03,185000.0,20.8107,20.9116,20.804,20.8645,185000.0
2008-12-10 11:35:00,31.03,31.06,30.98,31.03,370100.0,20.8645,20.8847,20.8309,20.8645,370100.0
2008-12-10 11:40:00,31.04,31.11,31.01,31.07,314600.0,20.8712,20.9183,20.8511,20.8914,314600.0
2008-12-10 11:45:00,31.08,31.24,31.08,31.23,265000.0,20.8981,21.0057,20.8981,20.999,265000.0
2008-12-10 11:50:00,31.24,31.3,31.22,31.25,286400.0,21.0057,21.0461,20.9923,21.0124,286400.0
2008-12-10 11:55:00,31.25,31.26,31.15,31.22,289000.0,21.0124,21.0192,20.9452,20.9923,289000.0
2008-12-10 12:00:00,31.22,31.25,31.14,31.22,308800.0,20.9923,21.0124,20.9385,20.9923,308800.0
2008-12-10 12:05:00,31.22,31.28,31.14,31.16,364100.0,20.9923,21.0326,20.9385,20.9519,364100.0
2008-12-10 12:10:00,31.16,31.29,31.14,31.28,349900.0,20.9519,21.0393,20.9385,21.0326,349900.0
2008-12-10 12:15:00,31.28,31.3,31.15,31.25,424200.0,21.0326,21.0461,20.9452,21.0124,424200.0
2008-12-10 12:20:00,31.26,31.27,30.99,31.05,307900.0,21.0192,21.0259,20.8376,20.878,307900.0
2008-12-10 12:25:00,31.05,31.07,30.95,30.96,307600.0,20.878,20.8914,20.8107,20.8174,307600.0
2008-12-10 12:30:00,30.96,30.99,30.9,30.97,226900.0,20.8174,20.8376,20.7771,20.8242,226900.0
2008-12-10 12:35:00,30.98,30.99,30.85,30.96,235000.0,20.8309,20.8376,20.7435,20.8174,235000.0
2008-12-10 12:40:00,30.95,31.02,30.93,31.01,164900.0,20.8107,20.8578,20.7973,20.8511,164900.0
2008-12-10 12:45:00,31.01,31.06,30.95,31.0,126300.0,20.8511,20.8847,20.8107,20.8443,126300.0
2008-12-10 12:50:00,31.01,31.07,30.96,30.96,174200.0,20.8511,20.8914,20.8174,20.8174,174200.0
2008-12-10 12:55:00,30.95,30.99,30.89,30.94,153000.0,20.8107,20.8376,20.7704,20.804,153000.0
2008-12-10 13:00:00,30.93,31.07,30.9,31.06,197700.0,20.7973,20.8914,20.7771,20.8847,197700.0
2008-12-10 13:05:00,31.05,31.06,31.0,31.0,152400.0,20.878,20.8847,20.8443,20.8443,152400.0
2008-12-10 13:10:00,30.99,31.17,30.99,31.15,216500.0,20.8376,20.9587,20.8376,20.9452,216500.0
2008-12-10 13:15:00,31.14,31.19,31.12,31.14,189500.0,20.9385,20.9721,20.925,20.9385,189500.0
2008-12-10 13:20:00,31.14,31.18,31.04,31.08,186600.0,20.9385,20.9654,20.8712,20.8981,186600.0
2008-12-10 13:25:00,31.08,31.14,31.01,31.05,345600.0,20.8981,20.9385,20.8511,20.878,345600.0
2008-12-10 13:30:00,31.05,31.1,30.92,30.95,255300.0,20.878,20.9116,20.7906,20.8107,255300.0
2008-12-10 13:35:00,30.95,30.96,30.81,30.87,352700.0,20.8107,20.8174,20.7166,20.7569,352700.0
2008-12-10 13:40:00,30.87,30.88,30.8,30.85,268200.0,20.7569,20.7637,20.7099,20.7435,268200.0
2008-12-10 13:45:00,30.85,30.94,30.82,30.9,275400.0,20.7435,20.804,20.7233,20.7771,275400.0
2008-12-10 13:50:00,30.89,30.89,30.64,30.72,458000.0,20.7704,20.7704,20.6023,20.6561,458000.0
2008-12-10 13:55:00,30.73,30.76,30.59,30.67,463200.0,20.6628,20.683,20.5687,20.6225,463200.0
2008-12-10 14:00:00,30.66,30.68,30.58,30.62,377700.0,20.6157,20.6292,20.5619,20.5888,377700.0
2008-12-10 14:05:00,30.62,30.74,30.59,30.71,499300.0,20.5888,20.6695,20.5687,20.6493,499300.0
2008-12-10 14:10:00,30.7,30.8,30.69,30.76,451400.0,20.6426,20.7099,20.6359,20.683,451400.0
2008-12-10 14:15:00,30.76,30.82,30.71,30.75,212700.0,20.683,20.7233,20.6493,20.6762,212700.0
2008-12-10 14:20:00,30.76,30.78,30.51,30.64,473500.0,20.683,20.6964,20.5149,20.6023,473500.0
2008-12-10 14:25:00,30.63,30.7,30.6,30.68,381900.0,20.5956,20.6426,20.5754,20.6292,381900.0
2008-12-10 14:30:00,30.69,30.7,30.53,30.6,428400.0,20.6359,20.6426,20.5283,20.5754,428400.0
2008-12-10 14:35:00,30.61,30.81,30.61,30.8,391000.0,20.5821,20.7166,20.5821,20.7099,391000.0
2008-12-10 14:40:00,30.8,30.88,30.73,30.88,260200.0,20.7099,20.7637,20.6628,20.7637,260200.0
2008-12-10 14:45:00,30.89,30.89,30.7,30.71,631600.0,20.7704,20.7704,20.6426,20.6493,631600.0
2008-12-10 14:50:00,30.71,30.93,30.67,30.88,594200.0,20.6493,20.7973,20.6225,20.7637,594200.0
2008-12-10 14:55:00,30.88,30.9,30.75,30.86,528400.0,20.7637,20.7771,20.6762,20.7502,528400.0
2008-12-10 15:00:00,30.86,30.95,30.72,30.74,616500.0,20.7502,20.8107,20.6561,20.6695,616500.0
2008-12-10 15:05:00,30.75,31.04,30.74,31.0,541000.0,20.6762,20.8712,20.6695,20.8443,541000.0
2008-12-10 15:10:00,31.0,31.05,30.93,31.04,436100.0,20.8443,20.878,20.7973,20.8712,436100.0
2008-12-10 15:15:00,31.04,31.1,30.96,30.96,194300.0,20.8712,20.9116,20.8174,20.8174,194300.0
2008-12-10 15:20:00,30.97,31.04,30.91,30.99,428700.0,20.8242,20.8712,20.7838,20.8376,428700.0
2008-12-10 15:25:00,30.99,31.16,30.9,31.13,607100.0,20.8376,20.9519,20.7771,20.9318,607100.0
2008-12-10 15:30:00,31.13,31.14,30.86,30.89,670200.0,20.9318,20.9385,20.7502,20.7704,670200.0
2008-12-10 15:35:00,30.89,31.03,30.8,30.8,646900.0,20.7704,20.8645,20.7099,20.7099,646900.0
2008-12-10 15:40:00,30.8,31.06,30.8,31.02,818200.0,20.7099,20.8847,20.7099,20.8578,818200.0
2008-12-10 15:45:00,31.03,31.18,31.0,31.06,781200.0,20.8645,20.9654,20.8443,20.8847,781200.0
2008-12-10 15:50:00,31.06,31.21,31.0,31.12,1728100.0,20.8847,20.9855,20.8443,20.925,1728100.0
2008-12-10 15:55:00,31.13,31.33,31.13,31.27,4181300.0,20.9318,21.0662,20.9318,21.0259,4181300.0
2008-12-10 16:00:00,31.25,31.28,31.03,31.23,8599700.0,21.0124,21.0326,20.8645,20.999,8599700.0
2008-12-10 16:05:00,31.23,31.23,31.15,31.15,82900.0,20.999,20.999,20.9452,20.9452,82900.0
2008-12-10 16:10:00,31.15,31.15,31.08,31.08,16300.0,20.9452,20.9452,20.8981,20.8981,16300.0
2008-12-11 09:30:00,30.98,31.04,30.8,30.87,368100.0,20.8309,20.8712,20.7099,20.7569,368100.0
2008-12-11 09:35:00,30.87,31.04,30.81,31.02,523700.0,20.7569,20.8712,20.7166,20.8578,523700.0
2008-12-11 09:40:00,31.02,31.1,30.9,30.95,412800.0,20.8578,20.9116,20.7771,20.8107,412800.0
2008-12-11 09:45:00,30.95,31.23,30.95,31.19,255300.0,20.8107,20.999,20.8107,20.9721,255300.0
2008-12-11 09:50:00,31.18,31.25,31.08,31.09,265300.0,20.9654,21.0124,20.8981,20.9049,265300.0
2008-12-11 09:55:00,31.1,31.16,31.04,31.11,142600.0,20.9116,20.9519,20.8712,20.9183,142600.0
2008-12-11 10:00:00,31.1,31.18,31.05,31.11,196700.0,20.9116,20.9654,20.878,20.9183,196700.0
2008-12-11 10:05:00,31.11,31.13,31.0,31.08,428300.0,20.9183,20.9318,20.8443,20.8981,428300.0
2008-12-11 10:10:00,31.07,31.21,31.06,31.17,315900.0,20.8914,20.9855,20.8847,20.9587,315900.0
2008-12-11 10:15:00,31.16,31.22,31.1,31.21,258200.0,20.9519,20.9923,20.9116,20.9855,258200.0
2008-12-11 10:20:00,31.21,31.39,31.18,31.33,522100.0,20.9855,21.1066,20.9654,21.0662,522100.0
2008-12-11 10:25:00,31.33,31.39,31.25,31.32,618700.0,21.0662,21.1066,21.0124,21.0595,618700.0
2008-12-11 10:30:00,31.32,31.34,31.21,31.32,463600.0,21.0595,21.073,20.9855,21.0595,463600.0
2008-12-11 10:35:00,31.31,31.35,31.15,31.2,243200.0,21.0528,21.0797,20.9452,20.9788,243200.0
2008-12-11 10:40:00,31.2,31.25,31.17,31.24,542300.0,20.9788,21.0124,20.9587,21.0057,542300.0
2008-12-11 10:45:00,31.24,31.3,31.19,31.26,409000.0,21.0057,21.0461,20.9721,21.0192,409000.0
2008-12-11 10:50:00,31.27,31.28,31.22,31.26,220200.0,21.0259,21.0326,20.9923,21.0192,220200.0
2008-12-11 10:55:00,31.27,31.36,31.23,31.33,596400.0,21.0259,21.0864,20.999,21.0662,596400.0
2008-12-11 11:00:00,31.32,31.36,31.28,31.29,289800.0,21.0595,21.0864,21.0326,21.0393,289800.0
2008-12-11 11:05:00,31.3,31.32,31.27,31.27,226800.0,21.0461,21.0595,21.0259,21.0259,226800.0
2008-12-11 11:10:00,31.27,31.35,31.27,31.32,265800.0,21.0259,21.0797,21.0259,21.0595,265800.0
2008-12-11 11:15:00,31.33,31.33,31.17,31.2,243200.0,21.0662,21.0662,20.9587,20.9788,243200.0
2008-12-11 11:20:00,31.21,31.29,31.11,31.12,203700.0,20.9855,21.0393,20.9183,20.925,203700.0
2008-12-11 11:25:00,31.12,31.16,31.07,31.08,170200.0,20.925,20.9519,20.8914,20.8981,170200.0
2008-12-11 11:30:00,31.09,31.25,31.07,31.07,289800.0,20.9049,21.0124,20.8914,20.8914,289800.0
2008-12-11 11:35:00,31.08,31.17,31.05,31.15,172300.0,20.8981,20.9587,20.878,20.9452,172300.0
2008-12-11 11:40:00,31.16,31.26,31.13,31.22,166700.0,20.9519,21.0192,20.9318,20.9923,166700.0
2008-12-11 11:45:00,31.22,31.25,31.18,31.24,179500.0,20.9923,21.0124,20.9654,21.0057,179500.0
2008-12-11 11:50:00,31.24,31.29,31.22,31.22,159100.0,21.0057,21.0393,20.9923,20.9923,159100.0
2008-12-11 11:55:00,31.22,31.22,31.13,31.2,319300.0,20.9923,20.9923,20.9318,20.9788,319300.0
2008-12-11 12:00:00,31.2,31.33,31.17,31.26,268500.0,20.9788,21.0662,20.9587,21.0192,268500.0
2008-12-11 12:05:00,31.27,31.33,31.05,31.29,183700.0,21.0259,21.0662,20.878,21.0393,183700.0
2008-12-11 12:10:00,31.29,31.32,31.21,31.22,128700.0,21.0393,21.0595,20.9855,20.9923,128700.0
2008-12-11 12:15:00,31.22,31.26,31.16,31.21,213700.0,20.9923,21.0192,20.9519,20.9855,213700.0
2008-12-11 12:20:00,31.21,31.23,31.1,31.12,153100.0,20.9855,20.999,20.9116,20.925,153100.0
2008-12-11 12:25:00,31.11,31.15,31.07,31.07,149100.0,20.9183,20.9452,20.8914,20.8914,149100.0
2008-12-11 12:30:00,31.08,31.14,31.07,31.12,140600.0,20.8981,20.9385,20.8914,20.925,140600.0
2008-12-11 12:35:00,31.13,31.2,31.05,31.05,250800.0,20.9318,20.9788,20.878,20.878,250800.0
2008-12-11 12:40:00,31.06,31.16,31.05,31.16,158000.0,20.8847,20.9519,20.878,20.9519,158000.0
2008-12-11 12:45:00,31.16,31.23,31.12,31.18,128700.0,20.9519,20.999,20.925,20.9654,128700.0
2008-12-11 12:50:00,31.17,31.22,31.14,31.2,257600.0,20.9587,20.9923,20.9385,20.9788,257600.0
2008-12-11 12:55:00,31.22,31.35,31.21,31.33,337200.0,20.9923,21.0797,20.9855,21.0662,337200.0
2008-12-11 13:00:00,31.33,31.34,31.23,31.28,194100.0,21.0662,21.073,20.999,21.0326,194100.0
2008-12-11 13:05:00,31.28,31.28,31.18,31.22,191600.0,21.0326,21.0326,20.9654,20.9923,191600.0
2008-12-11 13:10:00,31.22,31.27,31.09,31.09,162300.0,20.9923,21.0259,20.9049,20.9049,162300.0
2008-12-11 13:15:00,31.09,31.15,31.09,31.12,171900.0,20.9049,20.9452,20.9049,20.925,171900.0
2008-12-11 13:20:00,31.13,31.14,31.02,31.11,246600.0,20.9318,20.9385,20.8578,20.9183,246600.0
2008-12-11 13:25:00,31.1,31.11,31.06,31.11,119900.0,20.9116,20.9183,20.8847,20.9183,119900.0
2008-12-11 13:30:00,31.12,31.15,31.09,31.13,133200.0,20.925,20.9452,20.9049,20.9318,133200.0
2008-12-11 13:35:00,31.14,31.18,31.08,31.16,119300.0,20.9385,20.9654,20.8981,20.9519,119300.0
2008-12-11 13:40:00,31.16,31.19,31.13,31.13,98900.0,20.9519,20.9721,20.9318,20.9318,98900.0
2008-12-11 13:45:00,31.13,31.2,31.07,31.09,190300.0,20.9318,20.9788,20.8914,20.9049,190300.0
2008-12-11 13:50:00,31.09,31.11,31.03,31.06,152800.0,20.9049,20.9183,20.8645,20.8847,152800.0
2008-12-11 13:55:00,31.05,31.05,30.99,30.99,320500.0,20.878,20.878,20.8376,20.8376,320500.0
2008-12-11 14:00:00,30.99,31.07,30.97,31.06,134600.0,20.8376,20.8914,20.8242,20.8847,134600.0
2008-12-11 14:05:00,31.07,31.08,30.96,30.97,165500.0,20.8914,20.8981,20.8174,20.8242,165500.0
2008-12-11 14:10:00,30.97,31.02,30.88,30.89,177700.0,20.8242,20.8578,20.7637,20.7704,177700.0
2008-12-11 14:15:00,30.88,30.95,30.82,30.89,298300.0,20.7637,20.8107,20.7233,20.7704,298300.0
2008-12-11 14:20:00,30.88,30.93,30.87,30.92,267300.0,20.7637,20.7973,20.7569,20.7906,267300.0
2008-12-11 14:25:00,30.91,30.97,30.85,30.96,174000.0,20.7838,20.8242,20.7435,20.8174,174000.0
2008-12-11 14:30:00,30.95,31.05,30.91,31.04,229000.0,20.8107,20.878,20.7838,20.8712,229000.0
2008-12-11 14:35:00,31.04,31.06,30.86,30.87,229600.0,20.8712,20.8847,20.7502,20.7569,229600.0
2008-12-11 14:40:00,30.87,30.94,30.71,30.72,511200.0,20.7569,20.804,20.6493,20.6561,511200.0
2008-12-11 14:45:00,30.71,30.77,30.63,30.67,336200.0,20.6493,20.6897,20.5956,20.6225,336200.0
2008-12-11 14:50:00,30.67,30.7,30.37,30.38,523500.0,20.6225,20.6426,20.4207,20.4275,523500.0
2008-12-11 14:55:00,30.38,30.42,30.15,30.23,856100.0,20.4275,20.4544,20.2728,20.3266,856100.0
2008-12-11 15:00:00,30.22,30.28,30.12,30.27,662800.0,20.3199,20.3602,20.2526,20.3535,662800.0
2008-12-11 15:05:00,30.27,30.27,30.06,30.16,648500.0,20.3535,20.3535,20.2123,20.2795,648500.0
2008-12-11 15:10:00,30.15,30.15,29.96,30.07,747700.0,20.2728,20.2728,20.145,20.219,747700.0
2008-12-11 15:15:00,30.08,30.12,29.98,30.03,687300.0,20.2257,20.2526,20.1585,20.1921,687300.0
2008-12-11 15:20:00,30.03,30.08,29.93,30.0,1256000.0,20.1921,20.2257,20.1249,20.1719,1256000.0
2008-12-11 15:25:00,30.01,30.18,30.0,30.08,633800.0,20.1787,20.293,20.1719,20.2257,633800.0
2008-12-11 15:30:00,30.08,30.14,29.87,29.87,852900.0,20.2257,20.2661,20.0845,20.0845,852900.0
2008-12-11 15:35:00,29.88,30.05,29.85,29.9,1331300.0,20.0913,20.2056,20.0711,20.1047,1331300.0
2008-12-11 15:40:00,29.9,30.06,29.86,30.04,1332500.0,20.1047,20.2123,20.0778,20.1988,1332500.0
2008-12-11 15:45:00,30.04,30.17,30.01,30.13,1408400.0,20.1988,20.2863,20.1787,20.2594,1408400.0
2008-12-11 15:50:00,30.12,30.27,30.03,30.19,1576800.0,20.2526,20.3535,20.1921,20.2997,1576800.0
2008-12-11 15:55:00,30.2,30.24,29.92,30.13,3509000.0,20.3064,20.3333,20.1182,20.2594,3509000.0
2008-12-11 16:00:00,30.15,30.15,29.84,30.1,3241100.0,20.2728,20.2728,20.0644,20.2392,3241100.0
2008-12-11 16:05:00,30.09,30.1,30.09,30.1,6600.0,20.2325,20.2392,20.2325,20.2392,6600.0
2008-12-11 16:10:00,30.19,30.19,30.05,30.05,422800.0,20.2997,20.2997,20.2056,20.2056,422800.0
2008-12-12 09:30:00,28.94,29.0,28.8,28.92,1422000.0,19.4592,19.4995,19.3651,19.4458,1422000.0
2008-12-12 09:35:00,28.92,29.25,28.91,29.2,1246300.0,19.4458,19.6676,19.439,19.634,1246300.0
2008-12-12 09:40:00,29.2,29.4,29.1,29.25,1016300.0,19.634,19.7685,19.5668,19.6676,1016300.0
2008-12-12 09:45:00,29.25,29.34,29.16,29.26,1075900.0,19.6676,19.7282,19.6071,19.6744,1075900.0
2008-12-12 09:50:00,29.26,29.44,29.25,29.39,824000.0,19.6744,19.7954,19.6676,19.7618,824000.0
2008-12-12 09:55:00,29.39,29.66,29.3,29.5,882800.0,19.7618,19.9433,19.7013,19.8357,882800.0
2008-12-12 10:00:00,29.5,29.57,29.29,29.32,1284400.0,19.8357,19.8828,19.6945,19.7147,1284400.0
2008-12-12 10:05:00,29.33,29.47,29.33,29.35,802300.0,19.7214,19.8156,19.7214,19.7349,802300.0
2008-12-12 10:10:00,29.37,29.39,29.23,29.32,699200.0,19.7483,19.7618,19.6542,19.7147,699200.0
2008-12-12 10:15:00,29.32,29.37,29.18,29.28,981800.0,19.7147,19.7483,19.6206,19.6878,981800.0
2008-12-12 10:20:00,29.28,29.44,29.27,29.31,588600.0,19.6878,19.7954,19.6811,19.708,588600.0
2008-12-12 10:25:00,29.3,29.4,29.28,29.4,385200.0,19.7013,19.7685,19.6878,19.7685,385200.0
2008-12-12 10:30:00,29.4,29.43,29.16,29.22,485900.0,19.7685,19.7887,19.6071,19.6475,485900.0
2008-12-12 10:35:00,29.21,29.32,29.2,29.32,271100.0,19.6408,19.7147,19.634,19.7147,271100.0
2008-12-12 10:40:00,29.31,29.41,29.26,29.39,423800.0,19.708,19.7752,19.6744,19.7618,423800.0
2008-12-12 10:45:00,29.38,29.4,29.26,29.36,505000.0,19.7551,19.7685,19.6744,19.7416,505000.0
2008-12-12 10:50:00,29.35,29.55,29.34,29.55,437200.0,19.7349,19.8694,19.7282,19.8694,437200.0
2008-12-12 10:55:00,29.56,29.71,29.55,29.7,532300.0,19.8761,19.977,19.8694,19.9702,532300.0
2008-12-12 11:00:00,29.69,29.72,29.6,29.68,277500.0,19.9635,19.9837,19.903,19.9568,277500.0
2008-12-12 11:05:00,29.68,29.82,29.65,29.82,286400.0,19.9568,20.0509,19.9366,20.0509,286400.0
2008-12-12 11:10:00,29.82,29.82,29.61,29.66,380400.0,20.0509,20.0509,19.9097,19.9433,380400.0
2008-12-12 11:15:00,29.66,29.66,29.53,29.56,276500.0,19.9433,19.9433,19.8559,19.8761,276500.0
2008-12-12 11:20:00,29.56,29.63,29.54,29.62,261400.0,19.8761,19.9232,19.8626,19.9164,261400.0
2008-12-12 11:25:00,29.62,29.64,29.55,29.56,577300.0,19.9164,19.9299,19.8694,19.8761,577300.0
2008-12-12 11:30:00,29.56,29.63,29.5,29.57,343100.0,19.8761,19.9232,19.8357,19.8828,343100.0
2008-12-12 11:35:00,29.57,29.59,29.37,29.37,344400.0,19.8828,19.8963,19.7483,19.7483,344400.0
2008-12-12 11:40:00,29.37,29.4,29.28,29.32,383900.0,19.7483,19.7685,19.6878,19.7147,383900.0
2008-12-12 11:45:00,29.31,29.42,29.3,29.4,301600.0,19.708,19.782,19.7013,19.7685,301600.0
2008-12-12 11:50:00,29.4,29.53,29.36,29.52,313300.0,19.7685,19.8559,19.7416,19.8492,313300.0
2008-12-12 11:55:00,29.53,29.53,29.43,29.45,201700.0,19.8559,19.8559,19.7887,19.8021,201700.0
2008-12-12 12:00:00,29.46,29.67,29.46,29.63,418100.0,19.8089,19.9501,19.8089,19.9232,418100.0
2008-12-12 12:05:00,29.63,29.69,29.58,29.61,186800.0,19.9232,19.9635,19.8895,19.9097,186800.0
2008-12-12 12:10:00,29.62,29.65,29.53,29.54,222200.0,19.9164,19.9366,19.8559,19.8626,222200.0
2008-12-12 12:15:00,29.54,29.64,29.48,29.63,293800.0,19.8626,19.9299,19.8223,19.9232,293800.0
2008-12-12 12:20:00,29.63,29.7,29.55,29.66,275500.0,19.9232,19.9702,19.8694,19.9433,275500.0
2008-12-12 12:25:00,29.66,29.69,29.61,29.69,307900.0,19.9433,19.9635,19.9097,19.9635,307900.0
2008-12-12 12:30:00,29.68,29.73,29.62,29.73,386000.0,19.9568,19.9904,19.9164,19.9904,386000.0
2008-12-12 12:35:00,29.72,29.85,29.71,29.8,292800.0,19.9837,20.0711,19.977,20.0375,292800.0
2008-12-12 12:40:00,29.8,29.88,29.8,29.84,354700.0,20.0375,20.0913,20.0375,20.0644,354700.0
2008-12-12 12:45:00,29.84,29.94,29.82,29.84,743600.0,20.0644,20.1316,20.0509,20.0644,743600.0
2008-12-12 12:50:00,29.85,30.0,29.85,30.0,713000.0,20.0711,20.1719,20.0711,20.1719,713000.0
2008-12-12 12:55:00,30.0,30.02,29.98,30.0,529300.0,20.1719,20.1854,20.1585,20.1719,529300.0
2008-12-12 13:00:00,30.01,30.07,29.97,30.03,1219600.0,20.1787,20.219,20.1518,20.1921,1219600.0
2008-12-12 13:05:00,30.02,30.04,29.5,29.99,766500.0,20.1854,20.1988,19.8357,20.1652,766500.0
2008-12-12 13:10:00,29.98,30.01,29.83,29.85,235600.0,20.1585,20.1787,20.0576,20.0711,235600.0
2008-12-12 13:15:00,29.84,29.98,29.84,29.88,230400.0,20.0644,20.1585,20.0644,20.0913,230400.0
2008-12-12 13:20:00,29.87,29.99,29.87,29.98,168900.0,20.0845,20.1652,20.0845,20.1585,168900.0
2008-12-12 13:25:00,29.98,29.98,29.73,29.85,354400.0,20.1585,20.1585,19.9904,20.0711,354400.0
2008-12-12 13:30:00,29.85,29.89,29.75,29.75,335300.0,20.0711,20.098,20.0038,20.0038,335300.0
2008-12-12 13:35:00,29.75,29.76,29.59,29.64,374600.0,20.0038,20.0106,19.8963,19.9299,374600.0
2008-12-12 13:40:00,29.63,29.63,29.45,29.5,398700.0,19.9232,19.9232,19.8021,19.8357,398700.0
2008-12-12 13:45:00,29.5,29.59,29.48,29.56,351400.0,19.8357,19.8963,19.8223,19.8761,351400.0
2008-12-12 13:50:00,29.55,29.59,29.44,29.54,281500.0,19.8694,19.8963,19.7954,19.8626,281500.0
2008-12-12 13:55:00,29.55,29.65,29.53,29.58,199700.0,19.8694,19.9366,19.8559,19.8895,199700.0
2008-12-12 14:00:00,29.58,29.85,29.55,29.85,309100.0,19.8895,20.0711,19.8694,20.0711,309100.0
2008-12-12 14:05:00,29.84,29.89,29.74,29.79,242400.0,20.0644,20.098,19.9971,20.0307,242400.0
2008-12-12 14:10:00,29.79,29.94,29.79,29.84,258200.0,20.0307,20.1316,20.0307,20.0644,258200.0
2008-12-12 14:15:00,29.83,29.96,29.66,29.67,201300.0,20.0576,20.145,19.9433,19.9501,201300.0
2008-12-12 14:20:00,29.67,29.72,29.54,29.68,537100.0,19.9501,19.9837,19.8626,19.9568,537100.0
2008-12-12 14:25:00,29.68,29.74,29.58,29.7,323800.0,19.9568,19.9971,19.8895,19.9702,323800.0
2008-12-12 14:30:00,29.69,29.69,29.47,29.58,525500.0,19.9635,19.9635,19.8156,19.8895,525500.0
2008-12-12 14:35:00,29.58,29.88,29.52,29.79,423500.0,19.8895,20.0913,19.8492,20.0307,423500.0
2008-12-12 14:40:00,29.8,29.88,29.73,29.8,407500.0,20.0375,20.0913,19.9904,20.0375,407500.0
2008-12-12 14:45:00,29.8,29.88,29.71,29.85,361000.0,20.0375,20.0913,19.977,20.0711,361000.0
2008-12-12 14:50:00,29.84,30.1,29.84,29.96,467600.0,20.0644,20.2392,20.0644,20.145,467600.0
2008-12-12 14:55:00,29.96,30.06,29.89,30.02,524700.0,20.145,20.2123,20.098,20.1854,524700.0
2008-12-12 15:00:00,30.01,30.26,30.01,30.09,460200.0,20.1787,20.3468,20.1787,20.2325,460200.0
2008-12-12 15:05:00,30.09,30.15,29.91,29.95,668300.0,20.2325,20.2728,20.1114,20.1383,668300.0
2008-12-12 15:10:00,29.95,29.95,29.81,29.92,485200.0,20.1383,20.1383,20.0442,20.1182,485200.0
2008-12-12 15:15:00,29.93,30.1,29.76,29.78,554700.0,20.1249,20.2392,20.0106,20.024,554700.0
2008-12-12 15:20:00,29.78,30.06,29.77,29.89,525800.0,20.024,20.2123,20.0173,20.098,525800.0
2008-12-12 15:25:00,29.88,30.03,29.79,30.01,471200.0,20.0913,20.1921,20.0307,20.1787,471200.0
2008-12-12 15:30:00,30.01,30.03,29.8,29.91,603200.0,20.1787,20.1921,20.0375,20.1114,603200.0
2008-12-12 15:35:00,29.9,30.05,29.8,29.95,473000.0,20.1047,20.2056,20.0375,20.1383,473000.0
2008-12-12 15:40:00,29.95,30.08,29.91,29.94,572300.0,20.1383,20.2257,20.1114,20.1316,572300.0
2008-12-12 15:45:00,29.94,29.97,29.82,29.91,541500.0,20.1316,20.1518,20.0509,20.1114,541500.0
2008-12-12 15:50:00,29.91,30.0,29.85,29.91,891200.0,20.1114,20.1719,20.0711,20.1114,891200.0
2008-12-12 15:55:00,29.91,30.03,29.81,30.0,2028100.0,20.1114,20.1921,20.0442,20.1719,2028100.0
2008-12-12 16:00:00,29.99,30.16,29.95,30.15,2764300.0,20.1652,20.2795,20.1383,20.2728,2764300.0
2008-12-12 16:05:00,30.1,30.13,29.89,30.13,612500.0,20.2392,20.2594,20.098,20.2594,612500.0
2008-12-12 16:10:00,30.25,30.25,30.12,30.18,16900.0,20.34,20.34,20.2526,20.293,16900.0
2008-12-15 09:30:00,29.67,29.75,29.63,29.64,774600.0,19.9501,20.0038,19.9232,19.9299,774600.0
2008-12-15 09:35:00,29.65,29.69,29.5,29.6,519500.0,19.9366,19.9635,19.8357,19.903,519500.0
2008-12-15 09:40:00,29.59,29.61,29.39,29.56,536200.0,19.8963,19.9097,19.7618,19.8761,536200.0
2008-12-15 09:45:00,29.55,29.66,29.5,29.59,315600.0,19.8694,19.9433,19.8357,19.8963,315600.0
2008-12-15 09:50:00,29.58,29.58,29.38,29.41,371800.0,19.8895,19.8895,19.7551,19.7752,371800.0
2008-12-15 09:55:00,29.41,29.41,29.3,29.3,273800.0,19.7752,19.7752,19.7013,19.7013,273800.0
2008-12-15 10:00:00,29.29,29.29,29.2,29.22,308300.0,19.6945,19.6945,19.634,19.6475,308300.0
2008-12-15 10:05:00,29.21,29.32,29.19,29.21,558100.0,19.6408,19.7147,19.6273,19.6408,558100.0
2008-12-15 10:10:00,29.2,29.27,29.17,29.24,324000.0,19.634,19.6811,19.6139,19.6609,324000.0
2008-12-15 10:15:00,29.24,29.32,29.19,29.27,457800.0,19.6609,19.7147,19.6273,19.6811,457800.0
2008-12-15 10:20:00,29.27,29.27,29.12,29.16,374600.0,19.6811,19.6811,19.5802,19.6071,374600.0
2008-12-15 10:25:00,29.16,29.27,29.13,29.24,381300.0,19.6071,19.6811,19.587,19.6609,381300.0
2008-12-15 10:30:00,29.24,29.35,29.19,29.29,394900.0,19.6609,19.7349,19.6273,19.6945,394900.0
2008-12-15 10:35:00,29.28,29.35,29.22,29.35,422700.0,19.6878,19.7349,19.6475,19.7349,422700.0
2008-12-15 10:40:00,29.34,29.36,29.26,29.26,341300.0,19.7282,19.7416,19.6744,19.6744,341300.0
2008-12-15 10:45:00,29.26,29.33,29.06,29.08,270800.0,19.6744,19.7214,19.5399,19.5533,270800.0
2008-12-15 10:50:00,29.09,29.15,29.05,29.09,291900.0,19.5601,19.6004,19.5332,19.5601,291900.0
2008-12-15 10:55:00,29.09,29.13,29.01,29.02,192000.0,19.5601,19.587,19.5063,19.513,192000.0
2008-12-15 11:00:00,29.01,29.03,28.93,28.96,287100.0,19.5063,19.5197,19.4525,19.4727,287100.0
2008-12-15 11:05:00,28.95,29.16,28.94,29.16,657000.0,19.4659,19.6071,19.4592,19.6071,657000.0
2008-12-15 11:10:00,29.15,29.23,29.07,29.23,214600.0,19.6004,19.6542,19.5466,19.6542,214600.0
2008-12-15 11:15:00,29.23,29.26,29.15,29.15,313700.0,19.6542,19.6744,19.6004,19.6004,313700.0
2008-12-15 11:20:00,29.16,29.24,29.15,29.16,234100.0,19.6071,19.6609,19.6004,19.6071,234100.0
2008-12-15 11:25:00,29.16,29.29,29.16,29.26,320700.0,19.6071,19.6945,19.6071,19.6744,320700.0
2008-12-15 11:30:00,29.27,29.28,29.18,29.19,252500.0,19.6811,19.6878,19.6206,19.6273,252500.0
2008-12-15 11:35:00,29.19,29.21,29.11,29.13,174100.0,19.6273,19.6408,19.5735,19.587,174100.0
2008-12-15 11:40:00,29.13,29.21,29.1,29.2,197600.0,19.587,19.6408,19.5668,19.634,197600.0
2008-12-15 11:45:00,29.2,29.26,29.12,29.26,177300.0,19.634,19.6744,19.5802,19.6744,177300.0
2008-12-15 11:50:00,29.26,29.33,29.2,29.29,249300.0,19.6744,19.7214,19.634,19.6945,249300.0
2008-12-15 11:55:00,29.28,29.34,29.23,29.26,110000.0,19.6878,19.7282,19.6542,19.6744,110000.0
2008-12-15 12:00:00,29.25,29.28,29.2,29.25,290500.0,19.6676,19.6878,19.634,19.6676,290500.0
2008-12-15 12:05:00,29.24,29.37,29.22,29.35,336200.0,19.6609,19.7483,19.6475,19.7349,336200.0
2008-12-15 12:10:00,29.35,29.4,29.33,29.33,149000.0,19.7349,19.7685,19.7214,19.7214,149000.0
2008-12-15 12:15:00,29.33,29.39,29.29,29.36,208500.0,19.7214,19.7618,19.6945,19.7416,208500.0
2008-12-15 12:20:00,29.36,29.4,29.31,29.38,287900.0,19.7416,19.7685,19.708,19.7551,287900.0
2008-12-15 12:25:00,29.38,29.41,29.34,29.38,130600.0,19.7551,19.7752,19.7282,19.7551,130600.0
2008-12-15 12:30:00,29.39,29.4,29.29,29.31,193500.0,19.7618,19.7685,19.6945,19.708,193500.0
2008-12-15 12:35:00,29.3,29.32,29.21,29.23,172700.0,19.7013,19.7147,19.6408,19.6542,172700.0
2008-12-15 12:40:00,29.23,29.23,29.15,29.16,108800.0,19.6542,19.6542,19.6004,19.6071,108800.0
2008-12-15 12:45:00,29.16,29.22,29.13,29.13,90200.0,19.6071,19.6475,19.587,19.587,90200.0
2008-12-15 12:50:00,29.13,29.18,29.11,29.15,107700.0,19.587,19.6206,19.5735,19.6004,107700.0
2008-12-15 12:55:00,29.16,29.23,29.15,29.2,134100.0,19.6071,19.6542,19.6004,19.634,134100.0
2008-12-15 13:00:00,29.19,29.23,29.03,29.05,285100.0,19.6273,19.6542,19.5197,19.5332,285100.0
2008-12-15 13:05:00,29.04,29.06,28.91,28.93,224500.0,19.5264,19.5399,19.439,19.4525,224500.0
2008-12-15 13:10:00,28.93,28.96,28.9,28.94,379300.0,19.4525,19.4727,19.4323,19.4592,379300.0
2008-12-15 13:15:00,28.94,28.99,28.92,28.98,180900.0,19.4592,19.4928,19.4458,19.4861,180900.0
2008-12-15 13:20:00,28.99,29.08,28.97,29.05,301900.0,19.4928,19.5533,19.4794,19.5332,301900.0
2008-12-15 13:25:00,29.05,29.14,29.04,29.1,309500.0,19.5332,19.5937,19.5264,19.5668,309500.0
2008-12-15 13:30:00,29.1,29.13,29.04,29.12,157000.0,19.5668,19.587,19.5264,19.5802,157000.0
2008-12-15 13:35:00,29.12,29.17,29.09,29.1,121100.0,19.5802,19.6139,19.5601,19.5668,121100.0
2008-12-15 13:40:00,29.1,29.22,29.1,29.15,207400.0,19.5668,19.6475,19.5668,19.6004,207400.0
2008-12-15 13:45:00,29.14,29.24,29.13,29.22,280200.0,19.5937,19.6609,19.587,19.6475,280200.0
2008-12-15 13:50:00,29.2,29.2,29.07,29.14,201400.0,19.634,19.634,19.5466,19.5937,201400.0
2008-12-15 13:55:00,29.14,29.14,29.05,29.1,268900.0,19.5937,19.5937,19.5332,19.5668,268900.0
2008-12-15 14:00:00,29.1,29.24,29.08,29.17,174200.0,19.5668,19.6609,19.5533,19.6139,174200.0
2008-12-15 14:05:00,29.18,29.2,29.12,29.15,87600.0,19.6206,19.634,19.5802,19.6004,87600.0
2008-12-15 14:10:00,29.14,29.17,29.01,29.01,268300.0,19.5937,19.6139,19.5063,19.5063,268300.0
2008-12-15 14:15:00,29.01,29.1,29.01,29.1,161300.0,19.5063,19.5668,19.5063,19.5668,161300.0
2008-12-15 14:20:00,29.1,29.22,29.1,29.14,170900.0,19.5668,19.6475,19.5668,19.5937,170900.0
2008-12-15 14:25:00,29.14,29.21,29.02,29.04,99400.0,19.5937,19.6408,19.513,19.5264,99400.0
2008-12-15 14:30:00,29.04,29.14,28.99,29.14,192600.0,19.5264,19.5937,19.4928,19.5937,192600.0
2008-12-15 14:35:00,29.13,29.15,29.02,29.05,229500.0,19.587,19.6004,19.513,19.5332,229500.0
2008-12-15 14:40:00,29.05,29.13,28.97,28.97,363600.0,19.5332,19.587,19.4794,19.4794,363600.0
2008-12-15 14:45:00,28.97,29.02,28.94,28.99,236600.0,19.4794,19.513,19.4592,19.4928,236600.0
2008-12-15 14:50:00,28.98,29.03,28.96,28.97,89700.0,19.4861,19.5197,19.4727,19.4794,89700.0
2008-12-15 14:55:00,28.97,28.97,28.89,28.91,245400.0,19.4794,19.4794,19.4256,19.439,245400.0
2008-12-15 15:00:00,28.9,28.99,28.88,28.95,276800.0,19.4323,19.4928,19.4189,19.4659,276800.0
2008-12-15 15:05:00,28.94,29.0,28.9,28.92,243600.0,19.4592,19.4995,19.4323,19.4458,243600.0
2008-12-15 15:10:00,28.93,28.94,28.76,28.81,286000.0,19.4525,19.4592,19.3382,19.3718,286000.0
2008-12-15 15:15:00,28.82,28.83,28.72,28.75,276600.0,19.3785,19.3852,19.3113,19.3314,276600.0
2008-12-15 15:20:00,28.74,28.81,28.71,28.78,623200.0,19.3247,19.3718,19.3046,19.3516,623200.0
2008-12-15 15:25:00,28.78,28.85,28.77,28.82,548400.0,19.3516,19.3987,19.3449,19.3785,548400.0
2008-12-15 15:30:00,28.82,28.92,28.74,28.9,730900.0,19.3785,19.4458,19.3247,19.4323,730900.0
2008-12-15 15:35:00,28.89,29.26,28.89,29.15,1483900.0,19.4256,19.6744,19.4256,19.6004,1483900.0
2008-12-15 15:40:00,29.15,29.46,29.1,29.3,1584500.0,19.6004,19.8089,19.5668,19.7013,1584500.0
2008-12-15 15:45:00,29.3,29.43,29.17,29.29,1304000.0,19.7013,19.7887,19.6139,19.6945,1304000.0
2008-12-15 15:50:00,29.28,29.3,29.02,29.1,1271900.0,19.6878,19.7013,19.513,19.5668,1271900.0
2008-12-15 15:55:00,29.1,29.22,29.02,29.04,2598300.0,19.5668,19.6475,19.513,19.5264,2598300.0
2008-12-15 16:00:00,29.03,29.23,29.01,29.08,5670100.0,19.5197,19.6542,19.5063,19.5533,5670100.0
2008-12-15 16:05:00,29.1,29.15,29.1,29.15,99100.0,19.5668,19.6004,19.5668,19.6004,99100.0
2008-12-15 16:10:00,29.15,29.19,29.15,29.19,64600.0,19.6004,19.6273,19.6004,19.6273,64600.0
2008-12-16 09:30:00,29.73,29.85,29.4,29.82,784000.0,19.9904,20.0711,19.7685,20.0509,784000.0
2008-12-16 09:35:00,29.83,29.96,29.8,29.93,809200.0,20.0576,20.145,20.0375,20.1249,809200.0
2008-12-16 09:40:00,29.94,29.95,29.88,29.89,792400.0,20.1316,20.1383,20.0913,20.098,792400.0
2008-12-16 09:45:00,29.9,30.01,29.79,29.79,556400.0,20.1047,20.1787,20.0307,20.0307,556400.0
2008-12-16 09:50:00,29.79,29.89,29.77,29.85,416700.0,20.0307,20.098,20.0173,20.0711,416700.0
2008-12-16 09:55:00,29.85,29.94,29.76,29.79,439300.0,20.0711,20.1316,20.0106,20.0307,439300.0
2008-12-16 10:00:00,29.79,29.91,29.73,29.9,497600.0,20.0307,20.1114,19.9904,20.1047,497600.0
2008-12-16 10:05:00,29.9,29.97,29.8,29.94,337100.0,20.1047,20.1518,20.0375,20.1316,337100.0
2008-12-16 10:10:00,29.94,29.95,29.85,29.91,236900.0,20.1316,20.1383,20.0711,20.1114,236900.0
2008-12-16 10:15:00,29.91,29.92,29.83,29.84,230400.0,20.1114,20.1182,20.0576,20.0644,230400.0
2008-12-16 10:20:00,29.84,29.89,29.79,29.84,200300.0,20.0644,20.098,20.0307,20.0644,200300.0
2008-12-16 10:25:00,29.84,29.94,29.82,29.88,330000.0,20.0644,20.1316,20.0509,20.0913,330000.0
2008-12-16 10:30:00,29.88,29.95,29.86,29.9,279200.0,20.0913,20.1383,20.0778,20.1047,279200.0
2008-12-16 10:35:00,29.91,29.92,29.8,29.8,202300.0,20.1114,20.1182,20.0375,20.0375,202300.0
2008-12-16 10:40:00,29.8,29.84,29.73,29.74,276700.0,20.0375,20.0644,19.9904,19.9971,276700.0
2008-12-16 10:45:00,29.74,29.78,29.71,29.76,95700.0,19.9971,20.024,19.977,20.0106,95700.0
2008-12-16 10:50:00,29.77,29.83,29.75,29.81,219400.0,20.0173,20.0576,20.0038,20.0442,219400.0
2008-12-16 10:55:00,29.81,29.82,29.75,29.82,160000.0,20.0442,20.0509,20.0038,20.0509,160000.0
2008-12-16 11:00:00,29.82,29.86,29.79,29.86,190000.0,20.0509,20.0778,20.0307,20.0778,190000.0
2008-12-16 11:05:00,29.87,29.94,29.87,29.89,299000.0,20.0845,20.1316,20.0845,20.098,299000.0
2008-12-16 11:10:00,29.89,29.93,29.87,29.87,173100.0,20.098,20.1249,20.0845,20.0845,173100.0
2008-12-16 11:15:00,29.87,29.91,29.85,29.86,189500.0,20.0845,20.1114,20.0711,20.0778,189500.0
2008-12-16 11:20:00,29.86,29.93,29.85,29.92,150900.0,20.0778,20.1249,20.0711,20.1182,150900.0
2008-12-16 11:25:00,29.93,29.95,29.88,29.95,158100.0,20.1249,20.1383,20.0913,20.1383,158100.0
2008-12-16 11:30:00,29.95,30.11,29.94,30.05,834700.0,20.1383,20.2459,20.1316,20.2056,834700.0
2008-12-16 11:35:00,30.05,30.1,30.05,30.08,411300.0,20.2056,20.2392,20.2056,20.2257,411300.0
2008-12-16 11:40:00,30.08,30.09,30.01,30.04,197300.0,20.2257,20.2325,20.1787,20.1988,197300.0
2008-12-16 11:45:00,30.05,30.1,30.05,30.06,188400.0,20.2056,20.2392,20.2056,20.2123,188400.0
2008-12-16 11:50:00,30.06,30.08,30.02,30.04,156600.0,20.2123,20.2257,20.1854,20.1988,156600.0
2008-12-16 11:55:00,30.05,30.08,30.04,30.04,165000.0,20.2056,20.2257,20.1988,20.1988,165000.0
2008-12-16 12:00:00,30.04,30.05,29.99,30.02,95200.0,20.1988,20.2056,20.1652,20.1854,95200.0
2008-12-16 12:05:00,30.02,30.03,29.98,30.0,120300.0,20.1854,20.1921,20.1585,20.1719,120300.0
2008-12-16 12:10:00,30.0,30.04,29.98,30.01,178400.0,20.1719,20.1988,20.1585,20.1787,178400.0
2008-12-16 12:15:00,30.01,30.08,30.01,30.05,78400.0,20.1787,20.2257,20.1787,20.2056,78400.0
2008-12-16 12:20:00,30.05,30.1,30.02,30.05,65100.0,20.2056,20.2392,20.1854,20.2056,65100.0
2008-12-16 12:25:00,30.05,30.06,30.02,30.03,93600.0,20.2056,20.2123,20.1854,20.1921,93600.0
2008-12-16 12:30:00,30.03,30.05,29.98,30.02,103100.0,20.1921,20.2056,20.1585,20.1854,103100.0
2008-12-16 12:35:00,30.02,30.02,29.98,29.98,100900.0,20.1854,20.1854,20.1585,20.1585,100900.0
2008-12-16 12:40:00,29.98,30.02,29.97,29.97,134900.0,20.1585,20.1854,20.1518,20.1518,134900.0
2008-12-16 12:45:00,29.98,30.02,29.95,30.0,144800.0,20.1585,20.1854,20.1383,20.1719,144800.0
2008-12-16 12:50:00,30.0,30.03,29.97,30.02,109400.0,20.1719,20.1921,20.1518,20.1854,109400.0
2008-12-16 12:55:00,30.02,30.03,29.96,29.97,111000.0,20.1854,20.1921,20.145,20.1518,111000.0
2008-12-16 13:00:00,29.97,29.99,29.95,29.98,63300.0,20.1518,20.1652,20.1383,20.1585,63300.0
2008-12-16 13:05:00,29.99,30.0,29.96,30.0,95000.0,20.1652,20.1719,20.145,20.1719,95000.0
2008-12-16 13:10:00,30.0,30.01,29.97,30.0,217200.0,20.1719,20.1787,20.1518,20.1719,217200.0
2008-12-16 13:15:00,29.99,30.04,29.96,30.03,182300.0,20.1652,20.1988,20.145,20.1921,182300.0
2008-12-16 13:20:00,30.03,30.05,30.01,30.04,156400.0,20.1921,20.2056,20.1787,20.1988,156400.0
2008-12-16 13:25:00,30.04,30.09,30.04,30.09,92900.0,20.1988,20.2325,20.1988,20.2325,92900.0
2008-12-16 13:30:00,30.09,30.11,30.02,30.04,149900.0,20.2325,20.2459,20.1854,20.1988,149900.0
2008-12-16 13:35:00,30.04,30.1,30.0,30.06,156600.0,20.1988,20.2392,20.1719,20.2123,156600.0
2008-12-16 13:40:00,30.06,30.07,30.0,30.0,165000.0,20.2123,20.219,20.1719,20.1719,165000.0
2008-12-16 13:45:00,30.01,30.05,30.0,30.02,214400.0,20.1787,20.2056,20.1719,20.1854,214400.0
2008-12-16 13:50:00,30.03,30.07,30.02,30.05,95600.0,20.1921,20.219,20.1854,20.2056,95600.0
2008-12-16 13:55:00,30.05,30.08,30.04,30.04,112900.0,20.2056,20.2257,20.1988,20.1988,112900.0
2008-12-16 14:00:00,30.06,30.09,30.02,30.08,131800.0,20.2123,20.2325,20.1854,20.2257,131800.0
2008-12-16 14:05:00,30.08,30.09,30.02,30.05,102500.0,20.2257,20.2325,20.1854,20.2056,102500.0
2008-12-16 14:10:00,30.04,30.12,29.98,30.01,100800.0,20.1988,20.2526,20.1585,20.1787,100800.0
2008-12-16 14:15:00,30.04,30.08,30.0,30.06,70700.0,20.1988,20.2257,20.1719,20.2123,70700.0
2008-12-16 14:20:00,30.05,30.39,30.04,30.13,834900.0,20.2056,20.4342,20.1988,20.2594,834900.0
2008-12-16 14:25:00,30.12,30.33,30.09,30.31,579300.0,20.2526,20.3938,20.2325,20.3804,579300.0
2008-12-16 14:30:00,30.31,30.62,30.31,30.57,1284600.0,20.3804,20.5888,20.3804,20.5552,1284600.0
2008-12-16 14:35:00,30.57,30.65,30.51,30.6,656200.0,20.5552,20.609,20.5149,20.5754,656200.0
2008-12-16 14:40:00,30.6,30.61,30.29,30.37,765000.0,20.5754,20.5821,20.3669,20.4207,765000.0
2008-12-16 14:45:00,30.37,30.37,30.19,30.3,1306800.0,20.4207,20.4207,20.2997,20.3737,1306800.0
2008-12-16 14:50:00,30.29,30.61,30.24,30.61,1078300.0,20.3669,20.5821,20.3333,20.5821,1078300.0
2008-12-16 14:55:00,30.61,30.62,30.48,30.56,967700.0,20.5821,20.5888,20.4947,20.5485,967700.0
2008-12-16 15:00:00,30.57,30.62,30.35,30.39,1012800.0,20.5552,20.5888,20.4073,20.4342,1012800.0
2008-12-16 15:05:00,30.39,30.72,30.38,30.66,675600.0,20.4342,20.6561,20.4275,20.6157,675600.0
2008-12-16 15:10:00,30.66,30.96,30.64,30.88,1134000.0,20.6157,20.8174,20.6023,20.7637,1134000.0
2008-12-16 15:15:00,30.88,31.1,30.86,31.01,1046900.0,20.7637,20.9116,20.7502,20.8511,1046900.0
2008-12-16 15:20:00,31.02,31.16,30.96,31.07,1016400.0,20.8578,20.9519,20.8174,20.8914,1016400.0
2008-12-16 15:25:00,31.06,31.1,30.98,31.06,1533100.0,20.8847,20.9116,20.8309,20.8847,1533100.0
2008-12-16 15:30:00,31.06,31.09,30.86,30.95,1123500.0,20.8847,20.9049,20.7502,20.8107,1123500.0
2008-12-16 15:35:00,30.95,31.05,30.88,31.03,1369000.0,20.8107,20.878,20.7637,20.8645,1369000.0
2008-12-16 15:40:00,31.03,31.12,30.93,31.12,1532400.0,20.8645,20.925,20.7973,20.925,1532400.0
2008-12-16 15:45:00,31.11,31.22,30.88,30.89,2384800.0,20.9183,20.9923,20.7637,20.7704,2384800.0
2008-12-16 15:50:00,30.88,31.19,30.88,31.19,2686500.0,20.7637,20.9721,20.7637,20.9721,2686500.0
2008-12-16 15:55:00,31.18,31.3,31.15,31.17,3551300.0,20.9654,21.0461,20.9452,20.9587,3551300.0
2008-12-16 16:00:00,31.19,31.27,31.07,31.16,4390100.0,20.9721,21.0259,20.8914,20.9519,4390100.0
2008-12-16 16:05:00,31.16,31.17,31.16,31.17,14400.0,20.9519,20.9587,20.9519,20.9587,14400.0
2008-12-16 16:10:00,31.19,31.27,31.19,31.27,500100.0,20.9721,21.0259,20.9721,21.0259,500100.0
2008-12-17 09:30:00,30.97,31.0,30.79,30.83,986700.0,20.8242,20.8443,20.7031,20.73,986700.0
2008-12-17 09:35:00,30.84,30.96,30.75,30.91,1033800.0,20.7368,20.8174,20.6762,20.7838,1033800.0
2008-12-17 09:40:00,30.92,30.93,30.85,30.91,727000.0,20.7906,20.7973,20.7435,20.7838,727000.0
2008-12-17 09:45:00,30.91,31.0,30.86,31.0,715100.0,20.7838,20.8443,20.7502,20.8443,715100.0
2008-12-17 09:50:00,31.0,31.0,30.91,30.97,633600.0,20.8443,20.8443,20.7838,20.8242,633600.0
2008-12-17 09:55:00,30.97,31.06,30.9,31.03,780200.0,20.8242,20.8847,20.7771,20.8645,780200.0
2008-12-17 10:00:00,31.04,31.09,30.9,30.91,455400.0,20.8712,20.9049,20.7771,20.7838,455400.0
2008-12-17 10:05:00,30.9,30.9,30.76,30.8,458000.0,20.7771,20.7771,20.683,20.7099,458000.0
2008-12-17 10:10:00,30.82,30.82,30.62,30.66,459300.0,20.7233,20.7233,20.5888,20.6157,459300.0
2008-12-17 10:15:00,30.66,30.74,30.65,30.74,561200.0,20.6157,20.6695,20.609,20.6695,561200.0
2008-12-17 10:20:00,30.74,30.81,30.73,30.77,476700.0,20.6695,20.7166,20.6628,20.6897,476700.0
2008-12-17 10:25:00,30.77,30.82,30.73,30.8,450500.0,20.6897,20.7233,20.6628,20.7099,450500.0
2008-12-17 10:30:00,30.8,30.89,30.78,30.84,317700.0,20.7099,20.7704,20.6964,20.7368,317700.0
2008-12-17 10:35:00,30.84,30.85,30.75,30.83,365100.0,20.7368,20.7435,20.6762,20.73,365100.0
2008-12-17 10:40:00,30.83,30.97,30.75,30.96,275900.0,20.73,20.8242,20.6762,20.8174,275900.0
2008-12-17 10:45:00,30.95,31.01,30.89,30.9,531700.0,20.8107,20.8511,20.7704,20.7771,531700.0
2008-12-17 10:50:00,30.9,30.97,30.85,30.92,633100.0,20.7771,20.8242,20.7435,20.7906,633100.0
2008-12-17 10:55:00,30.92,31.06,30.91,31.05,441300.0,20.7906,20.8847,20.7838,20.878,441300.0
2008-12-17 11:00:00,31.05,31.18,31.01,31.07,758500.0,20.878,20.9654,20.8511,20.8914,758500.0
2008-12-17 11:05:00,31.07,31.11,31.03,31.1,347100.0,20.8914,20.9183,20.8645,20.9116,347100.0
2008-12-17 11:10:00,31.09,31.1,31.03,31.07,251700.0,20.9049,20.9116,20.8645,20.8914,251700.0
2008-12-17 11:15:00,31.07,31.08,30.95,30.95,201900.0,20.8914,20.8981,20.8107,20.8107,201900.0
2008-12-17 11:20:00,30.95,30.98,30.95,30.95,166600.0,20.8107,20.8309,20.8107,20.8107,166600.0
2008-12-17 11:25:00,30.95,30.97,30.9,30.94,162200.0,20.8107,20.8242,20.7771,20.804,162200.0
2008-12-17 11:30:00,30.94,31.04,30.87,30.89,457800.0,20.804,20.8712,20.7569,20.7704,457800.0
2008-12-17 11:35:00,30.89,30.92,30.79,30.88,438400.0,20.7704,20.7906,20.7031,20.7637,438400.0
2008-12-17 11:40:00,30.88,30.97,30.87,30.93,146800.0,20.7637,20.8242,20.7569,20.7973,146800.0
2008-12-17 11:45:00,30.94,30.97,30.92,30.93,125700.0,20.804,20.8242,20.7906,20.7973,125700.0
2008-12-17 11:50:00,30.92,30.98,30.9,30.9,156800.0,20.7906,20.8309,20.7771,20.7771,156800.0
2008-12-17 11:55:00,30.9,31.0,30.89,30.96,221900.0,20.7771,20.8443,20.7704,20.8174,221900.0
2008-12-17 12:00:00,30.96,30.98,30.86,30.86,194100.0,20.8174,20.8309,20.7502,20.7502,194100.0
2008-12-17 12:05:00,30.86,30.98,30.85,30.97,281700.0,20.7502,20.8309,20.7435,20.8242,281700.0
2008-12-17 12:10:00,30.96,31.08,30.96,31.03,388000.0,20.8174,20.8981,20.8174,20.8645,388000.0
2008-12-17 12:15:00,31.04,31.04,30.96,30.97,248900.0,20.8712,20.8712,20.8174,20.8242,248900.0
2008-12-17 12:20:00,30.97,31.02,30.94,30.98,224300.0,20.8242,20.8578,20.804,20.8309,224300.0
2008-12-17 12:25:00,30.98,31.06,30.98,31.01,354200.0,20.8309,20.8847,20.8309,20.8511,354200.0
2008-12-17 12:30:00,31.01,31.07,30.96,30.96,223500.0,20.8511,20.8914,20.8174,20.8174,223500.0
2008-12-17 12:35:00,30.97,31.01,30.9,30.91,161200.0,20.8242,20.8511,20.7771,20.7838,161200.0
2008-12-17 12:40:00,30.91,30.96,30.89,30.91,155300.0,20.7838,20.8174,20.7704,20.7838,155300.0
2008-12-17 12:45:00,30.9,30.97,30.9,30.97,166900.0,20.7771,20.8242,20.7771,20.8242,166900.0
2008-12-17 12:50:00,30.97,31.1,30.96,31.08,423900.0,20.8242,20.9116,20.8174,20.8981,423900.0
2008-12-17 12:55:00,31.09,31.1,30.99,31.0,277800.0,20.9049,20.9116,20.8376,20.8443,277800.0
2008-12-17 13:00:00,31.0,31.01,30.92,30.96,242700.0,20.8443,20.8511,20.7906,20.8174,242700.0
2008-12-17 13:05:00,30.95,31.0,30.9,31.0,375700.0,20.8107,20.8443,20.7771,20.8443,375700.0
2008-12-17 13:10:00,30.99,31.06,30.95,30.97,125400.0,20.8376,20.8847,20.8107,20.8242,125400.0
2008-12-17 13:15:00,30.96,31.1,30.95,30.99,229700.0,20.8174,20.9116,20.8107,20.8376,229700.0
2008-12-17 13:20:00,30.99,31.15,30.99,31.15,248400.0,20.8376,20.9452,20.8376,20.9452,248400.0
2008-12-17 13:25:00,31.15,31.17,31.07,31.09,159800.0,20.9452,20.9587,20.8914,20.9049,159800.0
2008-12-17 13:30:00,31.07,31.17,31.07,31.16,190100.0,20.8914,20.9587,20.8914,20.9519,190100.0
2008-12-17 13:35:00,31.16,31.25,31.1,31.23,195700.0,20.9519,21.0124,20.9116,20.999,195700.0
2008-12-17 13:40:00,31.23,31.27,31.19,31.26,134500.0,20.999,21.0259,20.9721,21.0192,134500.0
2008-12-17 13:45:00,31.24,31.33,31.24,31.29,234100.0,21.0057,21.0662,21.0057,21.0393,234100.0
2008-12-17 13:50:00,31.29,31.3,31.19,31.28,207000.0,21.0393,21.0461,20.9721,21.0326,207000.0
2008-12-17 13:55:00,31.27,31.29,31.14,31.15,210900.0,21.0259,21.0393,20.9385,20.9452,210900.0
2008-12-17 14:00:00,31.14,31.23,31.13,31.21,122800.0,20.9385,20.999,20.9318,20.9855,122800.0
2008-12-17 14:05:00,31.21,31.29,31.17,31.25,226700.0,20.9855,21.0393,20.9587,21.0124,226700.0
2008-12-17 14:10:00,31.25,31.34,31.22,31.33,385200.0,21.0124,21.073,20.9923,21.0662,385200.0
2008-12-17 14:15:00,31.33,31.41,31.28,31.29,483800.0,21.0662,21.12,21.0326,21.0393,483800.0
2008-12-17 14:20:00,31.29,31.35,31.11,31.15,245700.0,21.0393,21.0797,20.9183,20.9452,245700.0
2008-12-17 14:25:00,31.15,31.17,30.95,31.0,315900.0,20.9452,20.9587,20.8107,20.8443,315900.0
2008-12-17 14:30:00,31.0,31.1,30.95,30.97,230600.0,20.8443,20.9116,20.8107,20.8242,230600.0
2008-12-17 14:35:00,30.97,31.04,30.88,30.97,393000.0,20.8242,20.8712,20.7637,20.8242,393000.0
2008-12-17 14:40:00,30.95,31.02,30.92,30.93,325200.0,20.8107,20.8578,20.7906,20.7973,325200.0
2008-12-17 14:45:00,30.93,31.07,30.85,30.95,893300.0,20.7973,20.8914,20.7435,20.8107,893300.0
2008-12-17 14:50:00,30.95,30.95,30.84,30.86,352000.0,20.8107,20.8107,20.7368,20.7502,352000.0
2008-12-17 14:55:00,30.86,30.94,30.77,30.91,327200.0,20.7502,20.804,20.6897,20.7838,327200.0
2008-12-17 15:00:00,30.91,31.05,30.91,31.04,449400.0,20.7838,20.878,20.7838,20.8712,449400.0
2008-12-17 15:05:00,31.04,31.04,30.9,30.92,293600.0,20.8712,20.8712,20.7771,20.7906,293600.0
2008-12-17 15:10:00,30.92,31.0,30.81,30.9,370300.0,20.7906,20.8443,20.7166,20.7771,370300.0
2008-12-17 15:15:00,30.9,31.03,30.9,30.98,312400.0,20.7771,20.8645,20.7771,20.8309,312400.0
2008-12-17 15:20:00,30.98,31.02,30.87,30.9,345600.0,20.8309,20.8578,20.7569,20.7771,345600.0
2008-12-17 15:25:00,30.89,30.94,30.75,30.85,269300.0,20.7704,20.804,20.6762,20.7435,269300.0
2008-12-17 15:30:00,30.86,30.86,30.76,30.78,343900.0,20.7502,20.7502,20.683,20.6964,343900.0
2008-12-17 15:35:00,30.78,30.86,30.71,30.72,483700.0,20.6964,20.7502,20.6493,20.6561,483700.0
2008-12-17 15:40:00,30.75,30.95,30.73,30.87,403900.0,20.6762,20.8107,20.6628,20.7569,403900.0
2008-12-17 15:45:00,30.87,31.05,30.8,31.05,600400.0,20.7569,20.878,20.7099,20.878,600400.0
2008-12-17 15:50:00,31.05,31.06,30.85,30.89,640700.0,20.878,20.8847,20.7435,20.7704,640700.0
2008-12-17 15:55:00,30.9,30.9,30.73,30.76,1550500.0,20.7771,20.7771,20.6628,20.683,1550500.0
2008-12-17 16:00:00,30.73,30.9,30.7,30.78,994700.0,20.6628,20.7771,20.6426,20.6964,994700.0
2008-12-17 16:05:00,30.78,30.78,30.78,30.78,1000.0,20.6964,20.6964,20.6964,20.6964,1000.0
2008-12-17 16:10:00,30.75,30.75,30.73,30.73,1300.0,20.6762,20.6762,20.6628,20.6628,1300.0
2008-12-18 09:30:00,31.43,31.5,31.06,31.14,476500.0,21.1335,21.1805,20.8847,20.9385,476500.0
2008-12-18 09:35:00,31.15,31.27,31.12,31.26,795300.0,20.9452,21.0259,20.925,21.0192,795300.0
2008-12-18 09:40:00,31.28,31.29,31.11,31.16,325000.0,21.0326,21.0393,20.9183,20.9519,325000.0
2008-12-18 09:45:00,31.16,31.19,30.96,31.05,357500.0,20.9519,20.9721,20.8174,20.878,357500.0
2008-12-18 09:50:00,31.05,31.09,30.84,30.84,334400.0,20.878,20.9049,20.7368,20.7368,334400.0
2008-12-18 09:55:00,30.84,30.98,30.81,30.93,603100.0,20.7368,20.8309,20.7166,20.7973,603100.0
2008-12-18 10:00:00,30.93,31.12,30.93,31.04,597400.0,20.7973,20.925,20.7973,20.8712,597400.0
2008-12-18 10:05:00,31.04,31.05,30.95,31.03,348600.0,20.8712,20.878,20.8107,20.8645,348600.0
2008-12-18 10:10:00,31.04,31.1,30.97,31.07,335300.0,20.8712,20.9116,20.8242,20.8914,335300.0
2008-12-18 10:15:00,31.08,31.1,30.95,30.96,393600.0,20.8981,20.9116,20.8107,20.8174,393600.0
2008-12-18 10:20:00,30.96,31.0,30.92,30.95,192200.0,20.8174,20.8443,20.7906,20.8107,192200.0
2008-12-18 10:25:00,30.95,31.14,30.94,31.1,235800.0,20.8107,20.9385,20.804,20.9116,235800.0
2008-12-18 10:30:00,31.1,31.16,31.08,31.12,292000.0,20.9116,20.9519,20.8981,20.925,292000.0
2008-12-18 10:35:00,31.12,31.24,31.12,31.23,286400.0,20.925,21.0057,20.925,20.999,286400.0
2008-12-18 10:40:00,31.24,31.25,31.19,31.24,284200.0,21.0057,21.0124,20.9721,21.0057,284200.0
2008-12-18 10:45:00,31.24,31.25,31.17,31.21,276900.0,21.0057,21.0124,20.9587,20.9855,276900.0
2008-12-18 10:50:00,31.21,31.25,31.13,31.17,463500.0,20.9855,21.0124,20.9318,20.9587,463500.0
2008-12-18 10:55:00,31.18,31.18,31.09,31.13,359300.0,20.9654,20.9654,20.9049,20.9318,359300.0
2008-12-18 11:00:00,31.14,31.24,31.11,31.24,193800.0,20.9385,21.0057,20.9183,21.0057,193800.0
2008-12-18 11:05:00,31.25,31.27,31.16,31.16,285300.0,21.0124,21.0259,20.9519,20.9519,285300.0
2008-12-18 11:10:00,31.16,31.16,31.02,31.02,277000.0,20.9519,20.9519,20.8578,20.8578,277000.0
2008-12-18 11:15:00,31.02,31.11,31.01,31.08,286900.0,20.8578,20.9183,20.8511,20.8981,286900.0
2008-12-18 11:20:00,31.08,31.09,31.0,31.05,312400.0,20.8981,20.9049,20.8443,20.878,312400.0
2008-12-18 11:25:00,31.05,31.09,30.99,31.05,181800.0,20.878,20.9049,20.8376,20.878,181800.0
2008-12-18 11:30:00,31.06,31.15,31.06,31.13,210800.0,20.8847,20.9452,20.8847,20.9318,210800.0
2008-12-18 11:35:00,31.13,31.14,31.03,31.14,257000.0,20.9318,20.9385,20.8645,20.9385,257000.0
2008-12-18 11:40:00,31.14,31.16,31.13,31.13,66100.0,20.9385,20.9519,20.9318,20.9318,66100.0
2008-12-18 11:45:00,31.14,31.22,31.14,31.17,168600.0,20.9385,20.9923,20.9385,20.9587,168600.0
2008-12-18 11:50:00,31.17,31.2,31.15,31.18,113800.0,20.9587,20.9788,20.9452,20.9654,113800.0
2008-12-18 11:55:00,31.19,31.22,31.17,31.22,83900.0,20.9721,20.9923,20.9587,20.9923,83900.0
2008-12-18 12:00:00,31.22,31.23,31.11,31.15,121900.0,20.9923,20.999,20.9183,20.9452,121900.0
2008-12-18 12:05:00,31.14,31.14,31.08,31.1,141600.0,20.9385,20.9385,20.8981,20.9116,141600.0
2008-12-18 12:10:00,31.09,31.14,31.09,31.13,117500.0,20.9049,20.9385,20.9049,20.9318,117500.0
2008-12-18 12:15:00,31.12,31.13,31.1,31.12,50200.0,20.925,20.9318,20.9116,20.925,50200.0
2008-12-18 12:20:00,31.13,31.14,31.03,31.07,79300.0,20.9318,20.9385,20.8645,20.8914,79300.0
2008-12-18 12:25:00,31.06,31.06,31.0,31.01,148000.0,20.8847,20.8847,20.8443,20.8511,148000.0
2008-12-18 12:30:00,31.01,31.07,31.01,31.05,102800.0,20.8511,20.8914,20.8511,20.878,102800.0
2008-12-18 12:35:00,31.05,31.11,31.03,31.03,143500.0,20.878,20.9183,20.8645,20.8645,143500.0
2008-12-18 12:40:00,31.03,31.13,31.03,31.1,193600.0,20.8645,20.9318,20.8645,20.9116,193600.0
2008-12-18 12:45:00,31.11,31.14,31.07,31.13,133000.0,20.9183,20.9385,20.8914,20.9318,133000.0
2008-12-18 12:50:00,31.13,31.13,31.07,31.1,142700.0,20.9318,20.9318,20.8914,20.9116,142700.0
2008-12-18 12:55:00,31.1,31.13,31.07,31.13,81600.0,20.9116,20.9318,20.8914,20.9318,81600.0
2008-12-18 13:00:00,31.13,31.14,31.08,31.08,91600.0,20.9318,20.9385,20.8981,20.8981,91600.0
2008-12-18 13:05:00,31.09,31.12,31.07,31.09,129800.0,20.9049,20.925,20.8914,20.9049,129800.0
2008-12-18 13:10:00,31.1,31.11,31.07,31.11,90200.0,20.9116,20.9183,20.8914,20.9183,90200.0
2008-12-18 13:15:00,31.11,31.15,31.1,31.11,70700.0,20.9183,20.9452,20.9116,20.9183,70700.0
2008-12-18 13:20:00,31.11,31.13,31.06,31.06,82400.0,20.9183,20.9318,20.8847,20.8847,82400.0
2008-12-18 13:25:00,31.06,31.08,31.01,31.03,179600.0,20.8847,20.8981,20.8511,20.8645,179600.0
2008-12-18 13:30:00,31.03,31.1,30.98,30.99,262900.0,20.8645,20.9116,20.8309,20.8376,262900.0
2008-12-18 13:35:00,30.99,31.06,30.95,31.0,442700.0,20.8376,20.8847,20.8107,20.8443,442700.0
2008-12-18 13:40:00,31.0,31.1,30.92,30.94,159100.0,20.8443,20.9116,20.7906,20.804,159100.0
2008-12-18 13:45:00,30.93,30.95,30.82,30.87,444700.0,20.7973,20.8107,20.7233,20.7569,444700.0
2008-12-18 13:50:00,30.87,30.92,30.83,30.89,206500.0,20.7569,20.7906,20.73,20.7704,206500.0
2008-12-18 13:55:00,30.9,30.91,30.81,30.83,139300.0,20.7771,20.7838,20.7166,20.73,139300.0
2008-12-18 14:00:00,30.83,30.9,30.8,30.86,304900.0,20.73,20.7771,20.7099,20.7502,304900.0
2008-12-18 14:05:00,30.86,30.91,30.83,30.84,163000.0,20.7502,20.7838,20.73,20.7368,163000.0
2008-12-18 14:10:00,30.83,30.9,30.83,30.87,171900.0,20.73,20.7771,20.73,20.7569,171900.0
2008-12-18 14:15:00,30.87,30.9,30.75,30.75,126200.0,20.7569,20.7771,20.6762,20.6762,126200.0
2008-12-18 14:20:00,30.75,30.75,30.4,30.44,813200.0,20.6762,20.6762,20.4409,20.4678,813200.0
2008-12-18 14:25:00,30.44,30.63,30.43,30.59,441900.0,20.4678,20.5956,20.4611,20.5687,441900.0
2008-12-18 14:30:00,30.58,30.63,30.54,30.56,490000.0,20.5619,20.5956,20.535,20.5485,490000.0
2008-12-18 14:35:00,30.55,30.66,30.52,30.65,335900.0,20.5418,20.6157,20.5216,20.609,335900.0
2008-12-18 14:40:00,30.65,30.69,30.61,30.62,346300.0,20.609,20.6359,20.5821,20.5888,346300.0
2008-12-18 14:45:00,30.62,30.78,30.51,30.74,597700.0,20.5888,20.6964,20.5149,20.6695,597700.0
2008-12-18 14:50:00,30.74,30.83,30.67,30.79,451000.0,20.6695,20.73,20.6225,20.7031,451000.0
2008-12-18 14:55:00,30.8,30.82,30.64,30.67,353500.0,20.7099,20.7233,20.6023,20.6225,353500.0
2008-12-18 15:00:00,30.67,30.68,30.52,30.63,344100.0,20.6225,20.6292,20.5216,20.5956,344100.0
2008-12-18 15:05:00,30.64,30.65,30.52,30.58,302600.0,20.6023,20.609,20.5216,20.5619,302600.0
2008-12-18 15:10:00,30.58,30.58,30.35,30.41,472000.0,20.5619,20.5619,20.4073,20.4476,472000.0
2008-12-18 15:15:00,30.42,30.48,30.39,30.45,417600.0,20.4544,20.4947,20.4342,20.4745,417600.0
2008-12-18 15:20:00,30.45,30.45,30.14,30.18,783200.0,20.4745,20.4745,20.2661,20.293,783200.0
2008-12-18 15:25:00,30.18,30.25,30.09,30.2,697100.0,20.293,20.34,20.2325,20.3064,697100.0
2008-12-18 15:30:00,30.19,30.35,30.16,30.32,923900.0,20.2997,20.4073,20.2795,20.3871,923900.0
2008-12-18 15:35:00,30.32,30.55,30.32,30.44,1133700.0,20.3871,20.5418,20.3871,20.4678,1133700.0
2008-12-18 15:40:00,30.43,30.6,30.29,30.34,1270800.0,20.4611,20.5754,20.3669,20.4006,1270800.0
2008-12-18 15:45:00,30.34,30.49,30.28,30.4,1105100.0,20.4006,20.5014,20.3602,20.4409,1105100.0
2008-12-18 15:50:00,30.4,30.58,30.39,30.4,1059100.0,20.4409,20.5619,20.4342,20.4409,1059100.0
2008-12-18 15:55:00,30.4,30.53,30.2,30.47,2771900.0,20.4409,20.5283,20.3064,20.488,2771900.0
2008-12-18 16:00:00,30.46,30.67,30.46,30.67,7495000.0,20.4812,20.6225,20.4812,20.6225,7495000.0
2008-12-18 16:05:00,30.68,30.7,30.68,30.7,200.0,20.6292,20.6426,20.6292,20.6426,200.0
2008-12-18 16:10:00,30.6,30.7,30.6,30.7,55200.0,20.5754,20.6426,20.5754,20.6426,55200.0
2008-12-19 09:30:00,30.47,30.62,30.37,30.6,450700.0,20.488,20.5888,20.4207,20.5754,450700.0
2008-12-19 09:35:00,30.6,30.61,30.37,30.38,624300.0,20.5754,20.5821,20.4207,20.4275,624300.0
2008-12-19 09:40:00,30.38,30.54,30.29,30.35,1064500.0,20.4275,20.535,20.3669,20.4073,1064500.0
2008-12-19 09:45:00,30.36,30.5,30.35,30.5,487400.0,20.414,20.5081,20.4073,20.5081,487400.0
2008-12-19 09:50:00,30.5,30.53,30.41,30.44,578800.0,20.5081,20.5283,20.4476,20.4678,578800.0
2008-12-19 09:55:00,30.45,30.59,30.44,30.48,254900.0,20.4745,20.5687,20.4678,20.4947,254900.0
2008-12-19 10:00:00,30.48,30.55,30.41,30.53,660200.0,20.4947,20.5418,20.4476,20.5283,660200.0
2008-12-19 10:05:00,30.53,30.61,30.46,30.6,391400.0,20.5283,20.5821,20.4812,20.5754,391400.0
2008-12-19 10:10:00,30.6,30.76,30.56,30.65,566600.0,20.5754,20.683,20.5485,20.609,566600.0
2008-12-19 10:15:00,30.65,30.77,30.64,30.7,852600.0,20.609,20.6897,20.6023,20.6426,852600.0
2008-12-19 10:20:00,30.7,30.75,30.66,30.7,530700.0,20.6426,20.6762,20.6157,20.6426,530700.0
2008-12-19 10:25:00,30.71,30.78,30.68,30.75,464500.0,20.6493,20.6964,20.6292,20.6762,464500.0
2008-12-19 10:30:00,30.76,30.78,30.64,30.64,226300.0,20.683,20.6964,20.6023,20.6023,226300.0
2008-12-19 10:35:00,30.65,30.67,30.59,30.64,331100.0,20.609,20.6225,20.5687,20.6023,331100.0
2008-12-19 10:40:00,30.64,30.77,30.6,30.76,347600.0,20.6023,20.6897,20.5754,20.683,347600.0
2008-12-19 10:45:00,30.75,30.76,30.67,30.68,201500.0,20.6762,20.683,20.6225,20.6292,201500.0
2008-12-19 10:50:00,30.68,30.79,30.66,30.76,409000.0,20.6292,20.7031,20.6157,20.683,409000.0
2008-12-19 10:55:00,30.76,30.77,30.63,30.64,363700.0,20.683,20.6897,20.5956,20.6023,363700.0
2008-12-19 11:00:00,30.65,30.68,30.57,30.67,466500.0,20.609,20.6292,20.5552,20.6225,466500.0
2008-12-19 11:05:00,30.67,30.68,30.54,30.54,218700.0,20.6225,20.6292,20.535,20.535,218700.0
2008-12-19 11:10:00,30.55,30.64,30.55,30.61,213200.0,20.5418,20.6023,20.5418,20.5821,213200.0
2008-12-19 11:15:00,30.61,30.65,30.55,30.55,167700.0,20.5821,20.609,20.5418,20.5418,167700.0
2008-12-19 11:20:00,30.55,30.64,30.54,30.59,172700.0,20.5418,20.6023,20.535,20.5687,172700.0
2008-12-19 11:25:00,30.58,30.58,30.47,30.48,139600.0,20.5619,20.5619,20.488,20.4947,139600.0
2008-12-19 11:30:00,30.49,30.59,30.48,30.53,173700.0,20.5014,20.5687,20.4947,20.5283,173700.0
2008-12-19 11:35:00,30.53,30.58,30.5,30.51,131200.0,20.5283,20.5619,20.5081,20.5149,131200.0
2008-12-19 11:40:00,30.5,30.57,30.43,30.44,240100.0,20.5081,20.5552,20.4611,20.4678,240100.0
2008-12-19 11:45:00,30.43,30.47,30.4,30.45,188200.0,20.4611,20.488,20.4409,20.4745,188200.0
2008-12-19 11:50:00,30.45,30.45,30.37,30.41,175700.0,20.4745,20.4745,20.4207,20.4476,175700.0
2008-12-19 11:55:00,30.4,30.4,30.27,30.3,191400.0,20.4409,20.4409,20.3535,20.3737,191400.0
2008-12-19 12:00:00,30.3,30.33,30.2,30.22,244700.0,20.3737,20.3938,20.3064,20.3199,244700.0
2008-12-19 12:05:00,30.22,30.23,30.11,30.16,289900.0,20.3199,20.3266,20.2459,20.2795,289900.0
2008-12-19 12:10:00,30.15,30.28,30.13,30.25,283600.0,20.2728,20.3602,20.2594,20.34,283600.0
2008-12-19 12:15:00,30.25,30.3,30.21,30.25,143600.0,20.34,20.3737,20.3131,20.34,143600.0
2008-12-19 12:20:00,30.25,30.25,30.16,30.21,110100.0,20.34,20.34,20.2795,20.3131,110100.0
2008-12-19 12:25:00,30.2,30.32,30.19,30.3,244300.0,20.3064,20.3871,20.2997,20.3737,244300.0
2008-12-19 12:30:00,30.31,30.36,30.3,30.36,230500.0,20.3804,20.414,20.3737,20.414,230500.0
2008-12-19 12:35:00,30.35,30.42,30.33,30.38,254300.0,20.4073,20.4544,20.3938,20.4275,254300.0
2008-12-19 12:40:00,30.39,30.4,30.28,30.3,150700.0,20.4342,20.4409,20.3602,20.3737,150700.0
2008-12-19 12:45:00,30.3,30.5,30.29,30.44,968200.0,20.3737,20.5081,20.3669,20.4678,968200.0
2008-12-19 12:50:00,30.44,30.44,30.35,30.38,298800.0,20.4678,20.4678,20.4073,20.4275,298800.0
2008-12-19 12:55:00,30.38,30.43,30.37,30.43,222200.0,20.4275,20.4611,20.4207,20.4611,222200.0
2008-12-19 13:00:00,30.43,30.47,30.39,30.46,396600.0,20.4611,20.488,20.4342,20.4812,396600.0
2008-12-19 13:05:00,30.46,30.48,30.41,30.47,189500.0,20.4812,20.4947,20.4476,20.488,189500.0
2008-12-19 13:10:00,30.47,30.49,30.42,30.46,152700.0,20.488,20.5014,20.4544,20.4812,152700.0
2008-12-19 13:15:00,30.45,30.54,30.44,30.5,198400.0,20.4745,20.535,20.4678,20.5081,198400.0
2008-12-19 13:20:00,30.49,30.52,30.43,30.44,154000.0,20.5014,20.5216,20.4611,20.4678,154000.0
2008-12-19 13:25:00,30.45,30.49,30.4,30.47,193200.0,20.4745,20.5014,20.4409,20.488,193200.0
2008-12-19 13:30:00,30.47,30.56,30.47,30.51,636100.0,20.488,20.5485,20.488,20.5149,636100.0
2008-12-19 13:35:00,30.5,30.53,30.46,30.52,117300.0,20.5081,20.5283,20.4812,20.5216,117300.0
2008-12-19 13:40:00,30.53,30.59,30.5,30.51,257000.0,20.5283,20.5687,20.5081,20.5149,257000.0
2008-12-19 13:45:00,30.51,30.54,30.49,30.51,297500.0,20.5149,20.535,20.5014,20.5149,297500.0
2008-12-19 13:50:00,30.51,30.55,30.48,30.53,739400.0,20.5149,20.5418,20.4947,20.5283,739400.0
2008-12-19 13:55:00,30.52,30.6,30.52,30.55,191500.0,20.5216,20.5754,20.5216,20.5418,191500.0
2008-12-19 14:00:00,30.55,30.66,30.54,30.64,186900.0,20.5418,20.6157,20.535,20.6023,186900.0
2008-12-19 14:05:00,30.64,30.65,30.55,30.58,219800.0,20.6023,20.609,20.5418,20.5619,219800.0
2008-12-19 14:10:00,30.58,30.6,30.49,30.5,216900.0,20.5619,20.5754,20.5014,20.5081,216900.0
2008-12-19 14:15:00,30.5,30.6,30.5,30.54,407400.0,20.5081,20.5754,20.5081,20.535,407400.0
2008-12-19 14:20:00,30.55,30.56,30.43,30.44,652600.0,20.5418,20.5485,20.4611,20.4678,652600.0
2008-12-19 14:25:00,30.44,30.57,30.42,30.51,185100.0,20.4678,20.5552,20.4544,20.5149,185100.0
2008-12-19 14:30:00,30.52,30.58,30.47,30.51,189700.0,20.5216,20.5619,20.488,20.5149,189700.0
2008-12-19 14:35:00,30.5,30.58,30.47,30.54,161600.0,20.5081,20.5619,20.488,20.535,161600.0
2008-12-19 14:40:00,30.54,30.7,30.53,30.64,367200.0,20.535,20.6426,20.5283,20.6023,367200.0
2008-12-19 14:45:00,30.64,30.73,30.64,30.67,180700.0,20.6023,20.6628,20.6023,20.6225,180700.0
2008-12-19 14:50:00,30.66,30.7,30.56,30.57,264500.0,20.6157,20.6426,20.5485,20.5552,264500.0
2008-12-19 14:55:00,30.56,30.66,30.55,30.63,686700.0,20.5485,20.6157,20.5418,20.5956,686700.0
2008-12-19 15:00:00,30.63,30.63,30.55,30.6,271500.0,20.5956,20.5956,20.5418,20.5754,271500.0
2008-12-19 15:05:00,30.6,30.62,30.52,30.59,300100.0,20.5754,20.5888,20.5216,20.5687,300100.0
2008-12-19 15:10:00,30.6,30.61,30.42,30.49,433900.0,20.5754,20.5821,20.4544,20.5014,433900.0
2008-12-19 15:15:00,30.49,30.49,30.37,30.43,488100.0,20.5014,20.5014,20.4207,20.4611,488100.0
2008-12-19 15:20:00,30.43,30.54,30.36,30.54,335300.0,20.4611,20.535,20.414,20.535,335300.0
2008-12-19 15:25:00,30.54,30.6,30.42,30.58,466600.0,20.535,20.5754,20.4544,20.5619,466600.0
2008-12-19 15:30:00,30.58,30.59,30.43,30.45,396900.0,20.5619,20.5687,20.4611,20.4745,396900.0
2008-12-19 15:35:00,30.45,30.55,30.42,30.46,402700.0,20.4745,20.5418,20.4544,20.4812,402700.0
2008-12-19 15:40:00,30.46,30.62,30.45,30.54,493400.0,20.4812,20.5888,20.4745,20.535,493400.0
2008-12-19 15:45:00,30.55,30.58,30.48,30.57,577100.0,20.5418,20.5619,20.4947,20.5552,577100.0
2008-12-19 15:50:00,30.57,30.67,30.56,30.62,580700.0,20.5552,20.6225,20.5485,20.5888,580700.0
2008-12-19 15:55:00,30.62,30.68,30.49,30.51,1420100.0,20.5888,20.6292,20.5014,20.5149,1420100.0
2008-12-19 16:00:00,30.53,30.56,30.45,30.48,3537600.0,20.5283,20.5485,20.4745,20.4947,3537600.0
2008-12-19 16:05:00,30.48,30.48,30.45,30.46,31800.0,20.4947,20.4947,20.4745,20.4812,31800.0
2008-12-19 16:10:00,30.46,30.46,30.46,30.46,12000.0,20.4812,20.4812,20.4812,20.4812,12000.0
2008-12-22 09:30:00,29.65,29.66,29.38,29.44,777000.0,20.0803,20.0871,19.8975,19.9381,777000.0
2008-12-22 09:35:00,29.44,29.57,29.42,29.47,488200.0,19.9381,20.0261,19.9245,19.9584,488200.0
2008-12-22 09:40:00,29.47,29.5,29.41,29.48,602200.0,19.9584,19.9787,19.9178,19.9652,602200.0
2008-12-22 09:45:00,29.48,29.63,29.44,29.59,449600.0,19.9652,20.0668,19.9381,20.0397,449600.0
2008-12-22 09:50:00,29.6,29.6,29.5,29.52,308000.0,20.0464,20.0464,19.9787,19.9923,308000.0
2008-12-22 09:55:00,29.53,29.54,29.45,29.5,278800.0,19.999,20.0058,19.9449,19.9787,278800.0
2008-12-22 10:00:00,29.5,29.54,29.44,29.45,174700.0,19.9787,20.0058,19.9381,19.9449,174700.0
2008-12-22 10:05:00,29.45,29.46,29.28,29.28,559300.0,19.9449,19.9516,19.8297,19.8297,559300.0
2008-12-22 10:10:00,29.29,29.3,29.24,29.29,255900.0,19.8365,19.8433,19.8026,19.8365,255900.0
2008-12-22 10:15:00,29.29,29.4,29.28,29.39,165600.0,19.8365,19.911,19.8297,19.9042,165600.0
2008-12-22 10:20:00,29.39,29.42,29.34,29.39,248300.0,19.9042,19.9245,19.8704,19.9042,248300.0
2008-12-22 10:25:00,29.38,29.41,29.32,29.36,141200.0,19.8975,19.9178,19.8568,19.8839,141200.0
2008-12-22 10:30:00,29.35,29.45,29.33,29.45,227200.0,19.8771,19.9449,19.8636,19.9449,227200.0
2008-12-22 10:35:00,29.45,29.53,29.43,29.49,459900.0,19.9449,19.999,19.9313,19.972,459900.0
2008-12-22 10:40:00,29.49,29.51,29.37,29.44,280800.0,19.972,19.9855,19.8907,19.9381,280800.0
2008-12-22 10:45:00,29.44,29.51,29.43,29.5,190700.0,19.9381,19.9855,19.9313,19.9787,190700.0
2008-12-22 10:50:00,29.5,29.52,29.46,29.52,148100.0,19.9787,19.9923,19.9516,19.9923,148100.0
2008-12-22 10:55:00,29.52,29.53,29.46,29.47,86700.0,19.9923,19.999,19.9516,19.9584,86700.0
2008-12-22 11:00:00,29.47,29.5,29.37,29.4,256700.0,19.9584,19.9787,19.8907,19.911,256700.0
2008-12-22 11:05:00,29.4,29.44,29.39,29.39,129000.0,19.911,19.9381,19.9042,19.9042,129000.0
2008-12-22 11:10:00,29.4,29.41,29.36,29.36,101200.0,19.911,19.9178,19.8839,19.8839,101200.0
2008-12-22 11:15:00,29.36,29.39,29.32,29.37,187600.0,19.8839,19.9042,19.8568,19.8907,187600.0
2008-12-22 11:20:00,29.37,29.4,29.18,29.18,388500.0,19.8907,19.911,19.762,19.762,388500.0
2008-12-22 11:25:00,29.19,29.21,29.17,29.2,237100.0,19.7688,19.7823,19.7552,19.7756,237100.0
2008-12-22 11:30:00,29.2,29.2,29.1,29.12,297200.0,19.7756,19.7756,19.7078,19.7214,297200.0
2008-12-22 11:35:00,29.11,29.13,29.03,29.12,309000.0,19.7146,19.7281,19.6604,19.7214,309000.0
2008-12-22 11:40:00,29.13,29.14,29.03,29.07,185400.0,19.7281,19.7349,19.6604,19.6875,185400.0
2008-12-22 11:45:00,29.08,29.17,29.03,29.14,748800.0,19.6943,19.7552,19.6604,19.7349,748800.0
2008-12-22 11:50:00,29.14,29.19,29.14,29.18,199900.0,19.7349,19.7688,19.7349,19.762,199900.0
2008-12-22 11:55:00,29.17,29.22,29.12,29.2,163600.0,19.7552,19.7891,19.7214,19.7756,163600.0
2008-12-22 12:00:00,29.2,29.2,29.13,29.13,105400.0,19.7756,19.7756,19.7281,19.7281,105400.0
2008-12-22 12:05:00,29.14,29.16,29.02,29.03,296800.0,19.7349,19.7485,19.6536,19.6604,296800.0
2008-12-22 12:10:00,29.03,29.17,29.02,29.15,375500.0,19.6604,19.7552,19.6536,19.7417,375500.0
2008-12-22 12:15:00,29.16,29.16,29.1,29.14,217700.0,19.7485,19.7485,19.7078,19.7349,217700.0
2008-12-22 12:20:00,29.13,29.18,29.12,29.13,376200.0,19.7281,19.762,19.7214,19.7281,376200.0
2008-12-22 12:25:00,29.14,29.15,29.1,29.12,156900.0,19.7349,19.7417,19.7078,19.7214,156900.0
2008-12-22 12:30:00,29.13,29.16,29.05,29.16,113500.0,19.7281,19.7485,19.674,19.7485,113500.0
2008-12-22 12:35:00,29.16,29.19,29.08,29.09,97900.0,19.7485,19.7688,19.6943,19.7011,97900.0
2008-12-22 12:40:00,29.09,29.21,29.08,29.2,311400.0,19.7011,19.7823,19.6943,19.7756,311400.0
2008-12-22 12:45:00,29.19,29.24,29.15,29.15,194800.0,19.7688,19.8026,19.7417,19.7417,194800.0
2008-12-22 12:50:00,29.16,29.23,29.14,29.21,198400.0,19.7485,19.7959,19.7349,19.7823,198400.0
2008-12-22 12:55:00,29.21,29.23,29.15,29.16,245000.0,19.7823,19.7959,19.7417,19.7485,245000.0
2008-12-22 13:00:00,29.17,29.24,29.16,29.2,330400.0,19.7552,19.8026,19.7485,19.7756,330400.0
2008-12-22 13:05:00,29.19,29.19,29.1,29.1,238000.0,19.7688,19.7688,19.7078,19.7078,238000.0
2008-12-22 13:10:00,29.11,29.14,29.05,29.07,185500.0,19.7146,19.7349,19.674,19.6875,185500.0
2008-12-22 13:15:00,29.06,29.18,29.06,29.14,125500.0,19.6807,19.762,19.6807,19.7349,125500.0
2008-12-22 13:20:00,29.14,29.17,29.13,29.14,70600.0,19.7349,19.7552,19.7281,19.7349,70600.0
2008-12-22 13:25:00,29.13,29.17,29.08,29.13,84600.0,19.7281,19.7552,19.6943,19.7281,84600.0
2008-12-22 13:30:00,29.13,29.14,29.09,29.12,72300.0,19.7281,19.7349,19.7011,19.7214,72300.0
2008-12-22 13:35:00,29.13,29.15,29.08,29.15,68600.0,19.7281,19.7417,19.6943,19.7417,68600.0
2008-12-22 13:40:00,29.15,29.16,29.08,29.09,86200.0,19.7417,19.7485,19.6943,19.7011,86200.0
2008-12-22 13:45:00,29.08,29.08,29.0,29.0,180900.0,19.6943,19.6943,19.6401,19.6401,180900.0
2008-12-22 13:50:00,29.0,29.06,29.0,29.02,147300.0,19.6401,19.6807,19.6401,19.6536,147300.0
2008-12-22 13:55:00,29.03,29.07,28.92,28.98,322500.0,19.6604,19.6875,19.5859,19.6266,322500.0
2008-12-22 14:00:00,28.98,29.02,28.95,28.98,231100.0,19.6266,19.6536,19.6062,19.6266,231100.0
2008-12-22 14:05:00,28.98,29.07,28.98,29.02,234600.0,19.6266,19.6875,19.6266,19.6536,234600.0
2008-12-22 14:10:00,29.01,29.02,28.92,28.96,164200.0,19.6469,19.6536,19.5859,19.613,164200.0
2008-12-22 14:15:00,28.97,28.98,28.85,28.89,272000.0,19.6198,19.6266,19.5385,19.5656,272000.0
2008-12-22 14:20:00,28.9,28.9,28.8,28.85,315500.0,19.5724,19.5724,19.5047,19.5385,315500.0
2008-12-22 14:25:00,28.85,28.85,28.72,28.8,446800.0,19.5385,19.5385,19.4505,19.5047,446800.0
2008-12-22 14:30:00,28.8,28.81,28.7,28.73,364700.0,19.5047,19.5114,19.4369,19.4572,364700.0
2008-12-22 14:35:00,28.74,28.76,28.7,28.74,409200.0,19.464,19.4776,19.4369,19.464,409200.0
2008-12-22 14:40:00,28.73,28.79,28.71,28.71,518800.0,19.4572,19.4979,19.4437,19.4437,518800.0
2008-12-22 14:45:00,28.71,28.87,28.7,28.87,192300.0,19.4437,19.5521,19.4369,19.5521,192300.0
2008-12-22 14:50:00,28.86,28.88,28.77,28.81,228000.0,19.5453,19.5588,19.4843,19.5114,228000.0
2008-12-22 14:55:00,28.8,28.87,28.72,28.75,452900.0,19.5047,19.5521,19.4505,19.4708,452900.0
2008-12-22 15:00:00,28.75,28.79,28.65,28.69,549800.0,19.4708,19.4979,19.4031,19.4302,549800.0
2008-12-22 15:05:00,28.69,28.75,28.65,28.71,310200.0,19.4302,19.4708,19.4031,19.4437,310200.0
2008-12-22 15:10:00,28.71,28.8,28.64,28.71,539200.0,19.4437,19.5047,19.3963,19.4437,539200.0
2008-12-22 15:15:00,28.7,28.75,28.66,28.67,609200.0,19.4369,19.4708,19.4098,19.4166,609200.0
2008-12-22 15:20:00,28.67,28.75,28.64,28.71,407300.0,19.4166,19.4708,19.3963,19.4437,407300.0
2008-12-22 15:25:00,28.71,28.72,28.55,28.6,840500.0,19.4437,19.4505,19.3353,19.3692,840500.0
2008-12-22 15:30:00,28.6,28.68,28.6,28.6,644000.0,19.3692,19.4234,19.3692,19.3692,644000.0
2008-12-22 15:35:00,28.6,28.84,28.6,28.83,835800.0,19.3692,19.5317,19.3692,19.525,835800.0
2008-12-22 15:40:00,28.82,28.89,28.72,28.72,1140600.0,19.5182,19.5656,19.4505,19.4505,1140600.0
2008-12-22 15:45:00,28.73,28.81,28.72,28.78,791700.0,19.4572,19.5114,19.4505,19.4911,791700.0
2008-12-22 15:50:00,28.78,28.9,28.78,28.79,1016900.0,19.4911,19.5724,19.4911,19.4979,1016900.0
2008-12-22 15:55:00,28.79,29.13,28.73,28.93,2524300.0,19.4979,19.7281,19.4572,19.5927,2524300.0
2008-12-22 16:00:00,28.93,29.05,28.85,28.9,5451700.0,19.5927,19.674,19.5385,19.5724,5451700.0
2008-12-22 16:05:00,28.9,29.5,28.9,29.1,20600.0,19.5724,19.9787,19.5724,19.7078,20600.0
2008-12-22 16:10:00,29.2,29.2,29.2,29.2,1000.0,19.7756,19.7756,19.7756,19.7756,1000.0
2008-12-23 09:30:00,28.21,28.26,27.97,28.21,1165800.0,19.1051,19.1389,18.9425,19.1051,1165800.0
2008-12-23 09:35:00,28.2,28.24,28.02,28.02,897600.0,19.0983,19.1254,18.9764,18.9764,897600.0
2008-12-23 09:40:00,28.02,28.15,27.98,28.12,557400.0,18.9764,19.0644,18.9493,19.0441,557400.0
2008-12-23 09:45:00,28.12,28.22,28.1,28.17,216800.0,19.0441,19.1119,19.0306,19.078,216800.0
2008-12-23 09:50:00,28.16,28.27,28.15,28.21,397300.0,19.0712,19.1457,19.0644,19.1051,397300.0
2008-12-23 09:55:00,28.21,28.27,28.17,28.25,236100.0,19.1051,19.1457,19.078,19.1322,236100.0
2008-12-23 10:00:00,28.25,28.25,28.13,28.13,524000.0,19.1322,19.1322,19.0509,19.0509,524000.0
2008-12-23 10:05:00,28.13,28.15,28.04,28.07,261200.0,19.0509,19.0644,18.9899,19.0103,261200.0
2008-12-23 10:10:00,28.07,28.12,28.04,28.05,684300.0,19.0103,19.0441,18.9899,18.9967,684300.0
2008-12-23 10:15:00,28.04,28.06,27.98,27.99,306200.0,18.9899,19.0035,18.9493,18.9561,306200.0
2008-12-23 10:20:00,27.99,28.0,27.92,27.99,215000.0,18.9561,18.9629,18.9087,18.9561,215000.0
2008-12-23 10:25:00,28.0,28.11,27.97,28.11,241800.0,18.9629,19.0374,18.9425,19.0374,241800.0
2008-12-23 10:30:00,28.1,28.21,28.09,28.2,180900.0,19.0306,19.1051,19.0238,19.0983,180900.0
2008-12-23 10:35:00,28.2,28.23,28.16,28.16,174900.0,19.0983,19.1186,19.0712,19.0712,174900.0
2008-12-23 10:40:00,28.16,28.21,28.1,28.13,224500.0,19.0712,19.1051,19.0306,19.0509,224500.0
2008-12-23 10:45:00,28.14,28.22,28.13,28.21,239700.0,19.0577,19.1119,19.0509,19.1051,239700.0
2008-12-23 10:50:00,28.2,28.21,28.06,28.13,194900.0,19.0983,19.1051,19.0035,19.0509,194900.0
2008-12-23 10:55:00,28.13,28.17,28.05,28.05,178700.0,19.0509,19.078,18.9967,18.9967,178700.0
2008-12-23 11:00:00,28.06,28.13,28.05,28.13,142500.0,19.0035,19.0509,18.9967,19.0509,142500.0
2008-12-23 11:05:00,28.14,28.14,28.03,28.05,161100.0,19.0577,19.0577,18.9832,18.9967,161100.0
2008-12-23 11:10:00,28.05,28.08,28.01,28.05,218300.0,18.9967,19.017,18.9696,18.9967,218300.0
2008-12-23 11:15:00,28.05,28.06,27.97,27.97,175400.0,18.9967,19.0035,18.9425,18.9425,175400.0
2008-12-23 11:20:00,27.97,27.97,27.91,27.94,245200.0,18.9425,18.9425,18.9019,18.9222,245200.0
2008-12-23 11:25:00,27.93,27.94,27.89,27.91,443700.0,18.9154,18.9222,18.8884,18.9019,443700.0
2008-12-23 11:30:00,27.91,28.01,27.9,28.0,330900.0,18.9019,18.9696,18.8951,18.9629,330900.0
2008-12-23 11:35:00,28.0,28.01,27.93,27.98,191700.0,18.9629,18.9696,18.9154,18.9493,191700.0
2008-12-23 11:40:00,27.99,28.07,27.96,28.06,267300.0,18.9561,19.0103,18.9358,19.0035,267300.0
2008-12-23 11:45:00,28.06,28.06,28.0,28.02,110700.0,19.0035,19.0035,18.9629,18.9764,110700.0
2008-12-23 11:50:00,28.02,28.03,27.99,27.99,102000.0,18.9764,18.9832,18.9561,18.9561,102000.0
2008-12-23 11:55:00,27.99,28.0,27.89,27.93,203100.0,18.9561,18.9629,18.8884,18.9154,203100.0
2008-12-23 12:00:00,27.93,27.94,27.89,27.92,285600.0,18.9154,18.9222,18.8884,18.9087,285600.0
2008-12-23 12:05:00,27.92,27.95,27.89,27.92,309400.0,18.9087,18.929,18.8884,18.9087,309400.0
2008-12-23 12:10:00,27.93,27.99,27.89,27.97,196600.0,18.9154,18.9561,18.8884,18.9425,196600.0
2008-12-23 12:15:00,27.97,27.98,27.89,27.93,398500.0,18.9425,18.9493,18.8884,18.9154,398500.0
2008-12-23 12:20:00,27.94,27.94,27.9,27.92,140000.0,18.9222,18.9222,18.8951,18.9087,140000.0
2008-12-23 12:25:00,27.93,27.95,27.9,27.95,179800.0,18.9154,18.929,18.8951,18.929,179800.0
2008-12-23 12:30:00,27.94,27.95,27.84,27.86,429000.0,18.9222,18.929,18.8545,18.868,429000.0
2008-12-23 12:35:00,27.87,27.92,27.86,27.87,540400.0,18.8748,18.9087,18.868,18.8748,540400.0
2008-12-23 12:40:00,27.86,27.96,27.86,27.9,175200.0,18.868,18.9358,18.868,18.8951,175200.0
2008-12-23 12:45:00,27.89,27.96,27.86,27.91,155000.0,18.8884,18.9358,18.868,18.9019,155000.0
2008-12-23 12:50:00,27.91,27.97,27.91,27.95,79700.0,18.9019,18.9425,18.9019,18.929,79700.0
2008-12-23 12:55:00,27.95,27.97,27.93,27.93,71200.0,18.929,18.9425,18.9154,18.9154,71200.0
2008-12-23 13:00:00,27.93,27.94,27.86,27.87,68900.0,18.9154,18.9222,18.868,18.8748,68900.0
2008-12-23 13:05:00,27.86,28.0,27.86,27.99,106800.0,18.868,18.9629,18.868,18.9561,106800.0
2008-12-23 13:10:00,27.99,28.02,27.93,27.97,135800.0,18.9561,18.9764,18.9154,18.9425,135800.0
2008-12-23 13:15:00,27.98,27.99,27.9,27.91,122000.0,18.9493,18.9561,18.8951,18.9019,122000.0
2008-12-23 13:20:00,27.9,27.95,27.85,27.93,223400.0,18.8951,18.929,18.8613,18.9154,223400.0
2008-12-23 13:25:00,27.93,27.94,27.88,27.9,104100.0,18.9154,18.9222,18.8816,18.8951,104100.0
2008-12-23 13:30:00,27.91,27.97,27.89,27.96,200600.0,18.9019,18.9425,18.8884,18.9358,200600.0
2008-12-23 13:35:00,27.96,27.96,27.87,27.87,275100.0,18.9358,18.9358,18.8748,18.8748,275100.0
2008-12-23 13:40:00,27.87,27.91,27.86,27.89,94100.0,18.8748,18.9019,18.868,18.8884,94100.0
2008-12-23 13:45:00,27.9,27.93,27.87,27.92,123000.0,18.8951,18.9154,18.8748,18.9087,123000.0
2008-12-23 13:50:00,27.92,27.97,27.92,27.93,144700.0,18.9087,18.9425,18.9087,18.9154,144700.0
2008-12-23 13:55:00,27.92,28.03,27.91,27.99,294200.0,18.9087,18.9832,18.9019,18.9561,294200.0
2008-12-23 14:00:00,27.99,28.03,27.98,28.01,182700.0,18.9561,18.9832,18.9493,18.9696,182700.0
2008-12-23 14:05:00,28.02,28.02,27.97,27.98,127500.0,18.9764,18.9764,18.9425,18.9493,127500.0
2008-12-23 14:10:00,27.98,28.02,27.96,28.01,95200.0,18.9493,18.9764,18.9358,18.9696,95200.0
2008-12-23 14:15:00,28.01,28.11,27.97,28.08,141600.0,18.9696,19.0374,18.9425,19.017,141600.0
2008-12-23 14:20:00,28.08,28.1,28.03,28.07,149900.0,19.017,19.0306,18.9832,19.0103,149900.0
2008-12-23 14:25:00,28.08,28.08,28.01,28.03,220500.0,19.017,19.017,18.9696,18.9832,220500.0
2008-12-23 14:30:00,28.03,28.07,27.84,27.89,218800.0,18.9832,19.0103,18.8545,18.8884,218800.0
2008-12-23 14:35:00,27.88,27.93,27.83,27.86,136500.0,18.8816,18.9154,18.8477,18.868,136500.0
2008-12-23 14:40:00,27.86,27.92,27.82,27.84,297200.0,18.868,18.9087,18.841,18.8545,297200.0
2008-12-23 14:45:00,27.84,27.84,27.7,27.8,340900.0,18.8545,18.8545,18.7597,18.8274,340900.0
2008-12-23 14:50:00,27.8,27.86,27.74,27.76,293400.0,18.8274,18.868,18.7868,18.8003,293400.0
2008-12-23 14:55:00,27.76,27.79,27.69,27.72,299200.0,18.8003,18.8206,18.7529,18.7732,299200.0
2008-12-23 15:00:00,27.72,27.82,27.68,27.74,266500.0,18.7732,18.841,18.7461,18.7868,266500.0
2008-12-23 15:05:00,27.74,27.77,27.66,27.69,300700.0,18.7868,18.8071,18.7326,18.7529,300700.0
2008-12-23 15:10:00,27.7,27.9,27.7,27.83,278200.0,18.7597,18.8951,18.7597,18.8477,278200.0
2008-12-23 15:15:00,27.83,27.88,27.76,27.77,257200.0,18.8477,18.8816,18.8003,18.8071,257200.0
2008-12-23 15:20:00,27.77,27.89,27.74,27.8,251900.0,18.8071,18.8884,18.7868,18.8274,251900.0
2008-12-23 15:25:00,27.81,27.9,27.76,27.83,210800.0,18.8342,18.8951,18.8003,18.8477,210800.0
2008-12-23 15:30:00,27.83,27.93,27.82,27.84,732600.0,18.8477,18.9154,18.841,18.8545,732600.0
2008-12-23 15:35:00,27.84,27.84,27.74,27.76,508200.0,18.8545,18.8545,18.7868,18.8003,508200.0
2008-12-23 15:40:00,27.75,27.83,27.71,27.8,296600.0,18.7935,18.8477,18.7665,18.8274,296600.0
2008-12-23 15:45:00,27.79,27.84,27.76,27.8,473300.0,18.8206,18.8545,18.8003,18.8274,473300.0
2008-12-23 15:50:00,27.81,27.81,27.67,27.69,798200.0,18.8342,18.8342,18.7394,18.7529,798200.0
2008-12-23 15:55:00,27.7,27.73,27.58,27.6,2610000.0,18.7597,18.78,18.6784,18.692,2610000.0
2008-12-23 16:00:00,27.6,27.66,27.58,27.6,4291300.0,18.692,18.7326,18.6784,18.692,4291300.0
2008-12-23 16:05:00,27.58,27.61,27.55,27.61,2200.0,18.6784,18.6987,18.6581,18.6987,2200.0
2008-12-23 16:10:00,27.61,27.61,27.59,27.61,6700.0,18.6987,18.6987,18.6852,18.6987,6700.0
2008-12-24 08:25:00,27.29,27.29,27.29,27.29,100.0,18.482,18.482,18.482,18.482,100.0
2008-12-24 08:30:00,27.29,27.29,27.29,27.29,0.0,18.482,18.482,18.482,18.482,0.0
2008-12-24 08:35:00,27.29,27.29,27.29,27.29,0.0,18.482,18.482,18.482,18.482,0.0
2008-12-24 08:40:00,27.29,27.29,27.29,27.29,0.0,18.482,18.482,18.482,18.482,0.0
2008-12-24 08:45:00,27.4,27.4,27.4,27.4,500.0,18.5565,18.5565,18.5565,18.5565,500.0
2008-12-24 08:50:00,27.4,27.4,27.4,27.4,0.0,18.5565,18.5565,18.5565,18.5565,0.0
2008-12-24 08:55:00,27.4,27.4,27.4,27.4,0.0,18.5565,18.5565,18.5565,18.5565,0.0
2008-12-24 09:00:00,27.4,27.4,27.4,27.4,0.0,18.5565,18.5565,18.5565,18.5565,0.0
2008-12-24 09:05:00,27.6,27.6,27.6,27.6,100.0,18.692,18.692,18.692,18.692,100.0
2008-12-24 09:10:00,28.0,28.0,27.61,27.61,300.0,18.9629,18.9629,18.6987,18.6987,300.0
2008-12-24 09:15:00,27.61,27.61,27.61,27.61,100.0,18.6987,18.6987,18.6987,18.6987,100.0
2008-12-24 09:20:00,27.61,27.61,27.61,27.61,0.0,18.6987,18.6987,18.6987,18.6987,0.0
2008-12-24 09:25:00,27.74,27.83,27.74,27.82,600.0,18.7868,18.8477,18.7868,18.841,600.0
2008-12-24 09:30:00,27.78,27.9,27.75,27.85,223400.0,18.8139,18.8951,18.7935,18.8613,223400.0
2008-12-24 09:35:00,27.85,27.85,27.75,27.81,290600.0,18.8613,18.8613,18.7935,18.8342,290600.0
2008-12-24 09:40:00,27.81,27.86,27.78,27.8,317100.0,18.8342,18.868,18.8139,18.8274,317100.0
2008-12-24 09:45:00,27.8,27.87,27.78,27.83,256300.0,18.8274,18.8748,18.8139,18.8477,256300.0
2008-12-24 09:50:00,27.82,27.84,27.78,27.8,233700.0,18.841,18.8545,18.8139,18.8274,233700.0
2008-12-24 09:55:00,27.79,27.8,27.75,27.77,146900.0,18.8206,18.8274,18.7935,18.8071,146900.0
2008-12-24 10:00:00,27.76,27.81,27.72,27.81,166600.0,18.8003,18.8342,18.7732,18.8342,166600.0
2008-12-24 10:05:00,27.81,27.85,27.79,27.79,162800.0,18.8342,18.8613,18.8206,18.8206,162800.0
2008-12-24 10:10:00,27.79,27.81,27.78,27.8,152700.0,18.8206,18.8342,18.8139,18.8274,152700.0
2008-12-24 10:15:00,27.8,27.87,27.8,27.84,206200.0,18.8274,18.8748,18.8274,18.8545,206200.0
2008-12-24 10:20:00,27.84,27.87,27.83,27.85,79900.0,18.8545,18.8748,18.8477,18.8613,79900.0
2008-12-24 10:25:00,27.85,27.86,27.8,27.82,108400.0,18.8613,18.868,18.8274,18.841,108400.0
2008-12-24 10:30:00,27.82,27.82,27.79,27.8,104900.0,18.841,18.841,18.8206,18.8274,104900.0
2008-12-24 10:35:00,27.81,27.82,27.71,27.71,220100.0,18.8342,18.841,18.7665,18.7665,220100.0
2008-12-24 10:40:00,27.71,27.75,27.68,27.74,154300.0,18.7665,18.7935,18.7461,18.7868,154300.0
2008-12-24 10:45:00,27.73,27.77,27.72,27.77,146600.0,18.78,18.8071,18.7732,18.8071,146600.0
2008-12-24 10:50:00,27.78,27.81,27.78,27.81,77800.0,18.8139,18.8342,18.8139,18.8342,77800.0
2008-12-24 10:55:00,27.81,27.83,27.77,27.77,53300.0,18.8342,18.8477,18.8071,18.8071,53300.0
2008-12-24 11:00:00,27.78,27.8,27.75,27.76,74800.0,18.8139,18.8274,18.7935,18.8003,74800.0
2008-12-24 11:05:00,27.75,27.78,27.74,27.77,80500.0,18.7935,18.8139,18.7868,18.8071,80500.0
2008-12-24 11:10:00,27.77,27.82,27.76,27.81,61400.0,18.8071,18.841,18.8003,18.8342,61400.0
2008-12-24 11:15:00,27.81,27.86,27.8,27.85,86400.0,18.8342,18.868,18.8274,18.8613,86400.0
2008-12-24 11:20:00,27.85,27.85,27.84,27.85,24200.0,18.8613,18.8613,18.8545,18.8613,24200.0
2008-12-24 11:25:00,27.85,27.85,27.79,27.81,75200.0,18.8613,18.8613,18.8206,18.8342,75200.0
2008-12-24 11:30:00,27.81,27.82,27.78,27.79,38800.0,18.8342,18.841,18.8139,18.8206,38800.0
2008-12-24 11:35:00,27.78,27.82,27.78,27.82,35600.0,18.8139,18.841,18.8139,18.841,35600.0
2008-12-24 11:40:00,27.81,27.88,27.81,27.85,110500.0,18.8342,18.8816,18.8342,18.8613,110500.0
2008-12-24 11:45:00,27.85,27.85,27.81,27.82,110500.0,18.8613,18.8613,18.8342,18.841,110500.0
2008-12-24 11:50:00,27.82,27.87,27.82,27.86,89000.0,18.841,18.8748,18.841,18.868,89000.0
2008-12-24 11:55:00,27.86,27.87,27.81,27.82,59900.0,18.868,18.8748,18.8342,18.841,59900.0
2008-12-24 12:00:00,27.82,27.87,27.8,27.86,96000.0,18.841,18.8748,18.8274,18.868,96000.0
2008-12-24 12:05:00,27.86,27.86,27.83,27.84,36000.0,18.868,18.868,18.8477,18.8545,36000.0
2008-12-24 12:10:00,27.84,27.84,27.82,27.83,70700.0,18.8545,18.8545,18.841,18.8477,70700.0
2008-12-24 12:15:00,27.83,27.84,27.82,27.84,81900.0,18.8477,18.8545,18.841,18.8545,81900.0
2008-12-24 12:20:00,27.84,27.84,27.83,27.84,18800.0,18.8545,18.8545,18.8477,18.8545,18800.0
2008-12-24 12:25:00,27.84,27.9,27.83,27.88,174400.0,18.8545,18.8951,18.8477,18.8816,174400.0
2008-12-24 12:30:00,27.88,27.96,27.87,27.95,166800.0,18.8816,18.9358,18.8748,18.929,166800.0
2008-12-24 12:35:00,27.96,27.99,27.95,27.99,87600.0,18.9358,18.9561,18.929,18.9561,87600.0
2008-12-24 12:40:00,27.99,28.06,27.9,27.92,317600.0,18.9561,19.0035,18.8951,18.9087,317600.0
2008-12-24 12:45:00,27.93,27.95,27.87,27.92,193400.0,18.9154,18.929,18.8748,18.9087,193400.0
2008-12-24 12:50:00,27.93,28.01,27.92,27.97,277200.0,18.9154,18.9696,18.9087,18.9425,277200.0
2008-12-24 12:55:00,27.97,28.01,27.9,27.95,1179000.0,18.9425,18.9696,18.8951,18.929,1179000.0
2008-12-24 13:00:00,27.93,28.02,27.9,28.02,1035300.0,18.9154,18.9764,18.8951,18.9764,1035300.0
2008-12-24 13:05:00,27.99,27.99,27.99,27.99,85000.0,18.9561,18.9561,18.9561,18.9561,85000.0
2008-12-24 13:10:00,27.99,27.99,27.99,27.99,0.0,18.9561,18.9561,18.9561,18.9561,0.0
2008-12-26 09:30:00,27.95,28.0,27.8,27.98,162900.0,18.929,18.9629,18.8274,18.9493,162900.0
2008-12-26 09:35:00,27.99,28.06,27.98,28.03,96000.0,18.9561,19.0035,18.9493,18.9832,96000.0
2008-12-26 09:40:00,28.04,28.04,27.96,28.04,88000.0,18.9899,18.9899,18.9358,18.9899,88000.0
2008-12-26 09:45:00,28.03,28.03,27.99,28.02,43200.0,18.9832,18.9832,18.9561,18.9764,43200.0
2008-12-26 09:50:00,28.03,28.04,27.99,27.99,57900.0,18.9832,18.9899,18.9561,18.9561,57900.0
2008-12-26 09:55:00,27.98,27.99,27.96,27.97,95200.0,18.9493,18.9561,18.9358,18.9425,95200.0
2008-12-26 10:00:00,27.97,28.03,27.97,28.01,85500.0,18.9425,18.9832,18.9425,18.9696,85500.0
2008-12-26 10:05:00,28.02,28.02,27.98,27.98,40700.0,18.9764,18.9764,18.9493,18.9493,40700.0
2008-12-26 10:10:00,27.99,28.05,27.98,28.02,80300.0,18.9561,18.9967,18.9493,18.9764,80300.0
2008-12-26 10:15:00,28.02,28.03,28.0,28.0,70400.0,18.9764,18.9832,18.9629,18.9629,70400.0
2008-12-26 10:20:00,28.0,28.0,27.97,27.97,99400.0,18.9629,18.9629,18.9425,18.9425,99400.0
2008-12-26 10:25:00,27.97,27.98,27.92,27.93,104500.0,18.9425,18.9493,18.9087,18.9154,104500.0
2008-12-26 10:30:00,27.93,27.95,27.92,27.94,77400.0,18.9154,18.929,18.9087,18.9222,77400.0
2008-12-26 10:35:00,27.94,27.95,27.88,27.89,92700.0,18.9222,18.929,18.8816,18.8884,92700.0
2008-12-26 10:40:00,27.9,27.9,27.88,27.89,55700.0,18.8951,18.8951,18.8816,18.8884,55700.0
2008-12-26 10:45:00,27.89,27.9,27.87,27.9,93700.0,18.8884,18.8951,18.8748,18.8951,93700.0
2008-12-26 10:50:00,27.9,27.91,27.89,27.9,62900.0,18.8951,18.9019,18.8884,18.8951,62900.0
2008-12-26 10:55:00,27.91,27.94,27.91,27.92,159500.0,18.9019,18.9222,18.9019,18.9087,159500.0
2008-12-26 11:00:00,27.91,27.93,27.87,27.92,54800.0,18.9019,18.9154,18.8748,18.9087,54800.0
2008-12-26 11:05:00,27.92,27.94,27.92,27.94,31400.0,18.9087,18.9222,18.9087,18.9222,31400.0
2008-12-26 11:10:00,27.94,27.94,27.88,27.9,42100.0,18.9222,18.9222,18.8816,18.8951,42100.0
2008-12-26 11:15:00,27.9,27.9,27.87,27.89,39900.0,18.8951,18.8951,18.8748,18.8884,39900.0
2008-12-26 11:20:00,27.9,27.9,27.87,27.88,19100.0,18.8951,18.8951,18.8748,18.8816,19100.0
2008-12-26 11:25:00,27.88,27.88,27.86,27.87,12700.0,18.8816,18.8816,18.868,18.8748,12700.0
2008-12-26 11:30:00,27.87,27.93,27.86,27.93,44000.0,18.8748,18.9154,18.868,18.9154,44000.0
2008-12-26 11:35:00,27.93,27.97,27.92,27.97,48300.0,18.9154,18.9425,18.9087,18.9425,48300.0
2008-12-26 11:40:00,27.96,28.0,27.96,27.97,64400.0,18.9358,18.9629,18.9358,18.9425,64400.0
2008-12-26 11:45:00,27.97,27.97,27.93,27.95,35000.0,18.9425,18.9425,18.9154,18.929,35000.0
2008-12-26 11:50:00,27.95,27.98,27.95,27.98,22900.0,18.929,18.9493,18.929,18.9493,22900.0
2008-12-26 11:55:00,27.97,27.98,27.91,27.94,61700.0,18.9425,18.9493,18.9019,18.9222,61700.0
2008-12-26 12:00:00,27.94,27.97,27.94,27.96,25400.0,18.9222,18.9425,18.9222,18.9358,25400.0
2008-12-26 12:05:00,27.97,27.97,27.92,27.92,68800.0,18.9425,18.9425,18.9087,18.9087,68800.0
2008-12-26 12:10:00,27.91,27.92,27.9,27.92,22800.0,18.9019,18.9087,18.8951,18.9087,22800.0
2008-12-26 12:15:00,27.92,27.94,27.92,27.93,17700.0,18.9087,18.9222,18.9087,18.9154,17700.0
2008-12-26 12:20:00,27.93,27.93,27.89,27.89,26800.0,18.9154,18.9154,18.8884,18.8884,26800.0
2008-12-26 12:25:00,27.89,27.9,27.85,27.88,57700.0,18.8884,18.8951,18.8613,18.8816,57700.0
2008-12-26 12:30:00,27.88,27.89,27.87,27.88,12000.0,18.8816,18.8884,18.8748,18.8816,12000.0
2008-12-26 12:35:00,27.89,27.9,27.87,27.87,39600.0,18.8884,18.8951,18.8748,18.8748,39600.0
2008-12-26 12:40:00,27.86,27.87,27.85,27.85,17000.0,18.868,18.8748,18.8613,18.8613,17000.0
2008-12-26 12:45:00,27.85,27.86,27.79,27.79,113600.0,18.8613,18.868,18.8206,18.8206,113600.0
2008-12-26 12:50:00,27.78,27.84,27.76,27.83,74900.0,18.8139,18.8545,18.8003,18.8477,74900.0
2008-12-26 12:55:00,27.83,27.84,27.81,27.83,20600.0,18.8477,18.8545,18.8342,18.8477,20600.0
2008-12-26 13:00:00,27.83,27.84,27.75,27.76,102800.0,18.8477,18.8545,18.7935,18.8003,102800.0
2008-12-26 13:05:00,27.75,27.87,27.75,27.84,69400.0,18.7935,18.8748,18.7935,18.8545,69400.0
2008-12-26 13:10:00,27.84,27.85,27.84,27.84,9400.0,18.8545,18.8613,18.8545,18.8545,9400.0
2008-12-26 13:15:00,27.84,27.84,27.82,27.83,22300.0,18.8545,18.8545,18.841,18.8477,22300.0
2008-12-26 13:20:00,27.84,27.84,27.83,27.84,12900.0,18.8545,18.8545,18.8477,18.8545,12900.0
2008-12-26 13:25:00,27.85,27.85,27.83,27.85,4600.0,18.8613,18.8613,18.8477,18.8613,4600.0
2008-12-26 13:30:00,27.85,27.94,27.85,27.91,42200.0,18.8613,18.9222,18.8613,18.9019,42200.0
2008-12-26 13:35:00,27.92,27.92,27.88,27.88,6200.0,18.9087,18.9087,18.8816,18.8816,6200.0
2008-12-26 13:40:00,27.88,27.88,27.84,27.84,5900.0,18.8816,18.8816,18.8545,18.8545,5900.0
2008-12-26 13:45:00,27.83,27.85,27.81,27.83,59700.0,18.8477,18.8613,18.8342,18.8477,59700.0
2008-12-26 13:50:00,27.82,27.88,27.82,27.86,20200.0,18.841,18.8816,18.841,18.868,20200.0
2008-12-26 13:55:00,27.86,27.86,27.83,27.84,16500.0,18.868,18.868,18.8477,18.8545,16500.0
2008-12-26 14:00:00,27.83,27.84,27.82,27.82,9600.0,18.8477,18.8545,18.841,18.841,9600.0
2008-12-26 14:05:00,27.81,27.83,27.81,27.83,13700.0,18.8342,18.8477,18.8342,18.8477,13700.0
2008-12-26 14:10:00,27.84,27.85,27.83,27.85,7400.0,18.8545,18.8613,18.8477,18.8613,7400.0
2008-12-26 14:15:00,27.85,27.92,27.85,27.91,21300.0,18.8613,18.9087,18.8613,18.9019,21300.0
2008-12-26 14:20:00,27.91,27.95,27.91,27.94,17900.0,18.9019,18.929,18.9019,18.9222,17900.0
2008-12-26 14:25:00,27.93,27.93,27.91,27.91,14900.0,18.9154,18.9154,18.9019,18.9019,14900.0
2008-12-26 14:30:00,27.92,27.95,27.92,27.95,33300.0,18.9087,18.929,18.9087,18.929,33300.0
2008-12-26 14:35:00,27.95,27.99,27.94,27.98,25100.0,18.929,18.9561,18.9222,18.9493,25100.0
2008-12-26 14:40:00,27.99,28.03,27.99,28.02,90600.0,18.9561,18.9832,18.9561,18.9764,90600.0
2008-12-26 14:45:00,28.02,28.04,28.01,28.02,35800.0,18.9764,18.9899,18.9696,18.9764,35800.0
2008-12-26 14:50:00,28.02,28.04,28.0,28.0,53500.0,18.9764,18.9899,18.9629,18.9629,53500.0
2008-12-26 14:55:00,28.0,28.05,28.0,28.05,28000.0,18.9629,18.9967,18.9629,18.9967,28000.0
2008-12-26 15:00:00,28.05,28.05,27.99,28.01,53400.0,18.9967,18.9967,18.9561,18.9696,53400.0
2008-12-26 15:05:00,28.01,28.02,28.0,28.01,28600.0,18.9696,18.9764,18.9629,18.9696,28600.0
2008-12-26 15:10:00,28.01,28.01,27.99,28.0,15600.0,18.9696,18.9696,18.9561,18.9629,15600.0
2008-12-26 15:15:00,28.0,28.05,28.0,28.03,43100.0,18.9629,18.9967,18.9629,18.9832,43100.0
2008-12-26 15:20:00,28.03,28.07,28.03,28.07,51700.0,18.9832,19.0103,18.9832,19.0103,51700.0
2008-12-26 15:25:00,28.08,28.18,28.08,28.17,113100.0,19.017,19.0848,19.017,19.078,113100.0
2008-12-26 15:30:00,28.17,28.17,27.99,28.0,216300.0,19.078,19.078,18.9561,18.9629,216300.0
2008-12-26 15:35:00,28.01,28.02,27.97,28.02,94100.0,18.9696,18.9764,18.9425,18.9764,94100.0
2008-12-26 15:40:00,28.02,28.02,27.97,27.99,167300.0,18.9764,18.9764,18.9425,18.9561,167300.0
2008-12-26 15:45:00,28.0,28.0,27.95,27.97,173500.0,18.9629,18.9629,18.929,18.9425,173500.0
2008-12-26 15:50:00,27.98,28.0,27.94,27.94,203300.0,18.9493,18.9629,18.9222,18.9222,203300.0
2008-12-26 15:55:00,27.95,28.08,27.93,28.04,330800.0,18.929,19.017,18.9154,18.9899,330800.0
2008-12-26 16:00:00,28.0,28.06,27.91,28.05,304900.0,18.9629,19.0035,18.9019,18.9967,304900.0
2008-12-26 16:05:00,28.06,28.13,28.06,28.13,1000.0,19.0035,19.0509,19.0035,19.0509,1000.0
2008-12-26 16:10:00,28.13,28.13,28.08,28.13,15800.0,19.0509,19.0509,19.017,19.0509,15800.0
2008-12-29 09:30:00,28.3,28.33,28.22,28.26,265300.0,19.166,19.1863,19.1119,19.1389,265300.0
2008-12-29 09:35:00,28.27,28.34,28.25,28.34,162900.0,19.1457,19.1931,19.1322,19.1931,162900.0
2008-12-29 09:40:00,28.33,28.37,28.28,28.34,112400.0,19.1863,19.2134,19.1525,19.1931,112400.0
2008-12-29 09:45:00,28.34,28.34,28.24,28.27,164800.0,19.1931,19.1931,19.1254,19.1457,164800.0
2008-12-29 09:50:00,28.27,28.3,28.22,28.22,86500.0,19.1457,19.166,19.1119,19.1119,86500.0
2008-12-29 09:55:00,28.21,28.21,28.11,28.19,274200.0,19.1051,19.1051,19.0374,19.0915,274200.0
2008-12-29 10:00:00,28.18,28.21,28.17,28.17,112600.0,19.0848,19.1051,19.078,19.078,112600.0
2008-12-29 10:05:00,28.18,28.19,28.1,28.13,136200.0,19.0848,19.0915,19.0306,19.0509,136200.0
2008-12-29 10:10:00,28.12,28.13,28.08,28.09,149700.0,19.0441,19.0509,19.017,19.0238,149700.0
2008-12-29 10:15:00,28.09,28.1,28.02,28.03,152200.0,19.0238,19.0306,18.9764,18.9832,152200.0
2008-12-29 10:20:00,28.03,28.04,27.97,27.99,210700.0,18.9832,18.9899,18.9425,18.9561,210700.0
2008-12-29 10:25:00,28.0,28.06,27.99,28.06,86900.0,18.9629,19.0035,18.9561,19.0035,86900.0
2008-12-29 10:30:00,28.05,28.08,28.01,28.08,90700.0,18.9967,19.017,18.9696,19.017,90700.0
2008-12-29 10:35:00,28.08,28.08,28.04,28.06,63500.0,19.017,19.017,18.9899,19.0035,63500.0
2008-12-29 10:40:00,28.06,28.08,27.99,28.0,110900.0,19.0035,19.017,18.9561,18.9629,110900.0
2008-12-29 10:45:00,28.0,28.02,27.99,27.99,114500.0,18.9629,18.9764,18.9561,18.9561,114500.0
2008-12-29 10:50:00,27.99,28.03,27.98,28.0,122700.0,18.9561,18.9832,18.9493,18.9629,122700.0
2008-12-29 10:55:00,28.0,28.01,27.98,28.0,76400.0,18.9629,18.9696,18.9493,18.9629,76400.0
2008-12-29 11:00:00,27.99,28.0,27.97,27.99,97900.0,18.9561,18.9629,18.9425,18.9561,97900.0
2008-12-29 11:05:00,28.0,28.02,27.95,27.97,207000.0,18.9629,18.9764,18.929,18.9425,207000.0
2008-12-29 11:10:00,27.97,27.99,27.95,27.96,156900.0,18.9425,18.9561,18.929,18.9358,156900.0
2008-12-29 11:15:00,27.96,27.98,27.94,27.97,144400.0,18.9358,18.9493,18.9222,18.9425,144400.0
2008-12-29 11:20:00,27.97,27.98,27.94,27.98,104700.0,18.9425,18.9493,18.9222,18.9493,104700.0
2008-12-29 11:25:00,27.97,28.01,27.97,28.0,112800.0,18.9425,18.9696,18.9425,18.9629,112800.0
2008-12-29 11:30:00,28.0,28.03,27.98,28.03,71400.0,18.9629,18.9832,18.9493,18.9832,71400.0
2008-12-29 11:35:00,28.03,28.05,28.01,28.02,48500.0,18.9832,18.9967,18.9696,18.9764,48500.0
2008-12-29 11:40:00,28.01,28.04,28.0,28.04,73800.0,18.9696,18.9899,18.9629,18.9899,73800.0
2008-12-29 11:45:00,28.03,28.03,28.01,28.02,19700.0,18.9832,18.9832,18.9696,18.9764,19700.0
2008-12-29 11:50:00,28.02,28.06,28.01,28.04,41000.0,18.9764,19.0035,18.9696,18.9899,41000.0
2008-12-29 11:55:00,28.04,28.04,27.98,28.02,127500.0,18.9899,18.9899,18.9493,18.9764,127500.0
2008-12-29 12:00:00,28.03,28.08,28.02,28.05,84800.0,18.9832,19.017,18.9764,18.9967,84800.0
2008-12-29 12:05:00,28.05,28.06,28.01,28.03,48200.0,18.9967,19.0035,18.9696,18.9832,48200.0
2008-12-29 12:10:00,28.03,28.03,27.99,28.01,215100.0,18.9832,18.9832,18.9561,18.9696,215100.0
2008-12-29 12:15:00,28.01,28.03,28.01,28.03,57500.0,18.9696,18.9832,18.9696,18.9832,57500.0
2008-12-29 12:20:00,28.03,28.05,28.02,28.05,33700.0,18.9832,18.9967,18.9764,18.9967,33700.0
2008-12-29 12:25:00,28.04,28.05,28.0,28.01,88900.0,18.9899,18.9967,18.9629,18.9696,88900.0
2008-12-29 12:30:00,28.0,28.01,27.99,28.0,43600.0,18.9629,18.9696,18.9561,18.9629,43600.0
2008-12-29 12:35:00,28.0,28.01,27.98,27.98,25600.0,18.9629,18.9696,18.9493,18.9493,25600.0
2008-12-29 12:40:00,27.99,27.99,27.89,27.93,285600.0,18.9561,18.9561,18.8884,18.9154,285600.0
2008-12-29 12:45:00,27.92,27.93,27.91,27.92,49100.0,18.9087,18.9154,18.9019,18.9087,49100.0
2008-12-29 12:50:00,27.93,27.93,27.9,27.9,76400.0,18.9154,18.9154,18.8951,18.8951,76400.0
2008-12-29 12:55:00,27.9,27.92,27.85,27.85,162900.0,18.8951,18.9087,18.8613,18.8613,162900.0
2008-12-29 13:00:00,27.85,27.9,27.81,27.89,126200.0,18.8613,18.8951,18.8342,18.8884,126200.0
2008-12-29 13:05:00,27.89,27.91,27.88,27.89,46300.0,18.8884,18.9019,18.8816,18.8884,46300.0
2008-12-29 13:10:00,27.9,27.91,27.86,27.9,28100.0,18.8951,18.9019,18.868,18.8951,28100.0
2008-12-29 13:15:00,27.9,27.9,27.84,27.84,30400.0,18.8951,18.8951,18.8545,18.8545,30400.0
2008-12-29 13:20:00,27.84,27.88,27.83,27.85,87000.0,18.8545,18.8816,18.8477,18.8613,87000.0
2008-12-29 13:25:00,27.86,27.87,27.81,27.82,121900.0,18.868,18.8748,18.8342,18.841,121900.0
2008-12-29 13:30:00,27.82,27.89,27.81,27.88,49900.0,18.841,18.8884,18.8342,18.8816,49900.0
2008-12-29 13:35:00,27.89,27.9,27.85,27.89,37900.0,18.8884,18.8951,18.8613,18.8884,37900.0
2008-12-29 13:40:00,27.9,27.93,27.9,27.93,25800.0,18.8951,18.9154,18.8951,18.9154,25800.0
2008-12-29 13:45:00,27.92,27.92,27.86,27.92,74500.0,18.9087,18.9087,18.868,18.9087,74500.0
2008-12-29 13:50:00,27.91,27.91,27.88,27.9,316000.0,18.9019,18.9019,18.8816,18.8951,316000.0
2008-12-29 13:55:00,27.9,27.98,27.9,27.97,66400.0,18.8951,18.9493,18.8951,18.9425,66400.0
2008-12-29 14:00:00,27.97,27.98,27.94,27.95,121000.0,18.9425,18.9493,18.9222,18.929,121000.0
2008-12-29 14:05:00,27.94,27.94,27.88,27.89,151600.0,18.9222,18.9222,18.8816,18.8884,151600.0
2008-12-29 14:10:00,27.89,27.9,27.85,27.87,109400.0,18.8884,18.8951,18.8613,18.8748,109400.0
2008-12-29 14:15:00,27.86,27.93,27.84,27.91,84200.0,18.868,18.9154,18.8545,18.9019,84200.0
2008-12-29 14:20:00,27.91,27.95,27.9,27.93,24700.0,18.9019,18.929,18.8951,18.9154,24700.0
2008-12-29 14:25:00,27.93,28.0,27.89,27.99,67400.0,18.9154,18.9629,18.8884,18.9561,67400.0
2008-12-29 14:30:00,27.99,28.0,27.94,27.97,49700.0,18.9561,18.9629,18.9222,18.9425,49700.0
2008-12-29 14:35:00,27.97,27.98,27.91,27.93,75500.0,18.9425,18.9493,18.9019,18.9154,75500.0
2008-12-29 14:40:00,27.93,27.98,27.93,27.96,27500.0,18.9154,18.9493,18.9154,18.9358,27500.0
2008-12-29 14:45:00,27.95,27.95,27.91,27.91,48600.0,18.929,18.929,18.9019,18.9019,48600.0
2008-12-29 14:50:00,27.9,27.94,27.89,27.93,52800.0,18.8951,18.9222,18.8884,18.9154,52800.0
2008-12-29 14:55:00,27.93,28.01,27.92,27.96,110300.0,18.9154,18.9696,18.9087,18.9358,110300.0
2008-12-29 15:00:00,27.95,28.02,27.95,28.0,109200.0,18.929,18.9764,18.929,18.9629,109200.0
2008-12-29 15:05:00,28.0,28.07,28.0,28.06,203100.0,18.9629,19.0103,18.9629,19.0035,203100.0
2008-12-29 15:10:00,28.06,28.1,28.05,28.08,117200.0,19.0035,19.0306,18.9967,19.017,117200.0
2008-12-29 15:15:00,28.09,28.11,27.97,28.02,190200.0,19.0238,19.0374,18.9425,18.9764,190200.0
2008-12-29 15:20:00,28.02,28.12,28.02,28.07,106600.0,18.9764,19.0441,18.9764,19.0103,106600.0
2008-12-29 15:25:00,28.07,28.08,28.01,28.01,113400.0,19.0103,19.017,18.9696,18.9696,113400.0
2008-12-29 15:30:00,28.0,28.09,27.98,28.0,213500.0,18.9629,19.0238,18.9493,18.9629,213500.0
2008-12-29 15:35:00,27.99,28.03,27.93,28.01,225100.0,18.9561,18.9832,18.9154,18.9696,225100.0
2008-12-29 15:40:00,28.01,28.15,28.0,28.12,297900.0,18.9696,19.0644,18.9629,19.0441,297900.0
2008-12-29 15:45:00,28.12,28.17,28.09,28.13,235200.0,19.0441,19.078,19.0238,19.0509,235200.0
2008-12-29 15:50:00,28.13,28.18,28.09,28.18,547100.0,19.0509,19.0848,19.0238,19.0848,547100.0
2008-12-29 15:55:00,28.17,28.33,28.12,28.25,809600.0,19.078,19.1863,19.0441,19.1322,809600.0
2008-12-29 16:00:00,28.25,28.38,28.2,28.21,2585100.0,19.1322,19.2202,19.0983,19.1051,2585100.0
2008-12-29 16:05:00,28.26,28.55,28.26,28.55,18200.0,19.1389,19.3353,19.1389,19.3353,18200.0
2008-12-29 16:10:00,28.56,28.56,28.53,28.53,10800.0,19.3421,19.3421,19.3218,19.3218,10800.0
2008-12-30 09:30:00,28.17,28.33,28.16,28.31,384900.0,19.078,19.1863,19.0712,19.1728,384900.0
2008-12-30 09:35:00,28.3,28.3,28.16,28.18,239700.0,19.166,19.166,19.0712,19.0848,239700.0
2008-12-30 09:40:00,28.17,28.31,28.17,28.23,415800.0,19.078,19.1728,19.078,19.1186,415800.0
2008-12-30 09:45:00,28.24,28.29,28.19,28.21,182000.0,19.1254,19.1593,19.0915,19.1051,182000.0
2008-12-30 09:50:00,28.2,28.23,28.18,28.19,247800.0,19.0983,19.1186,19.0848,19.0915,247800.0
2008-12-30 09:55:00,28.19,28.25,28.19,28.21,264000.0,19.0915,19.1322,19.0915,19.1051,264000.0
2008-12-30 10:00:00,28.2,28.25,28.2,28.23,374300.0,19.0983,19.1322,19.0983,19.1186,374300.0
2008-12-30 10:05:00,28.23,28.25,28.2,28.25,124800.0,19.1186,19.1322,19.0983,19.1322,124800.0
2008-12-30 10:10:00,28.25,28.26,28.21,28.24,194500.0,19.1322,19.1389,19.1051,19.1254,194500.0
2008-12-30 10:15:00,28.25,28.34,28.25,28.33,178400.0,19.1322,19.1931,19.1322,19.1863,178400.0
2008-12-30 10:20:00,28.34,28.46,28.33,28.46,365700.0,19.1931,19.2744,19.1863,19.2744,365700.0
2008-12-30 10:25:00,28.46,28.46,28.42,28.45,203500.0,19.2744,19.2744,19.2473,19.2676,203500.0
2008-12-30 10:30:00,28.45,28.51,28.43,28.44,162700.0,19.2676,19.3083,19.2541,19.2608,162700.0
2008-12-30 10:35:00,28.43,28.44,28.41,28.42,73500.0,19.2541,19.2608,19.2405,19.2473,73500.0
2008-12-30 10:40:00,28.41,28.42,28.38,28.38,95000.0,19.2405,19.2473,19.2202,19.2202,95000.0
2008-12-30 10:45:00,28.38,28.48,28.38,28.48,98800.0,19.2202,19.2879,19.2202,19.2879,98800.0
2008-12-30 10:50:00,28.48,28.49,28.41,28.42,100700.0,19.2879,19.2947,19.2405,19.2473,100700.0
2008-12-30 10:55:00,28.41,28.42,28.4,28.41,163900.0,19.2405,19.2473,19.2338,19.2405,163900.0
2008-12-30 11:00:00,28.42,28.42,28.39,28.39,75500.0,19.2473,19.2473,19.227,19.227,75500.0
2008-12-30 11:05:00,28.39,28.43,28.37,28.37,88600.0,19.227,19.2541,19.2134,19.2134,88600.0
2008-12-30 11:10:00,28.38,28.39,28.34,28.36,48100.0,19.2202,19.227,19.1931,19.2067,48100.0
2008-12-30 11:15:00,28.36,28.39,28.35,28.37,33000.0,19.2067,19.227,19.1999,19.2134,33000.0
2008-12-30 11:20:00,28.37,28.41,28.37,28.41,30600.0,19.2134,19.2405,19.2134,19.2405,30600.0
2008-12-30 11:25:00,28.41,28.45,28.37,28.45,120500.0,19.2405,19.2676,19.2134,19.2676,120500.0
2008-12-30 11:30:00,28.45,28.53,28.45,28.49,171000.0,19.2676,19.3218,19.2676,19.2947,171000.0
2008-12-30 11:35:00,28.48,28.49,28.45,28.48,54100.0,19.2879,19.2947,19.2676,19.2879,54100.0
2008-12-30 11:40:00,28.48,28.59,28.47,28.58,112300.0,19.2879,19.3624,19.2812,19.3557,112300.0
2008-12-30 11:45:00,28.57,28.6,28.55,28.57,215800.0,19.3489,19.3692,19.3353,19.3489,215800.0
2008-12-30 11:50:00,28.57,28.61,28.53,28.57,277100.0,19.3489,19.376,19.3218,19.3489,277100.0
2008-12-30 11:55:00,28.56,28.59,28.55,28.55,90000.0,19.3421,19.3624,19.3353,19.3353,90000.0
2008-12-30 12:00:00,28.56,28.6,28.55,28.59,99300.0,19.3421,19.3692,19.3353,19.3624,99300.0
2008-12-30 12:05:00,28.59,28.59,28.48,28.49,257700.0,19.3624,19.3624,19.2879,19.2947,257700.0
2008-12-30 12:10:00,28.48,28.53,28.48,28.52,45800.0,19.2879,19.3218,19.2879,19.315,45800.0
2008-12-30 12:15:00,28.53,28.56,28.51,28.56,31300.0,19.3218,19.3421,19.3083,19.3421,31300.0
2008-12-30 12:20:00,28.55,28.56,28.51,28.51,55000.0,19.3353,19.3421,19.3083,19.3083,55000.0
2008-12-30 12:25:00,28.51,28.57,28.49,28.56,58300.0,19.3083,19.3489,19.2947,19.3421,58300.0
2008-12-30 12:30:00,28.56,28.57,28.49,28.52,74300.0,19.3421,19.3489,19.2947,19.315,74300.0
2008-12-30 12:35:00,28.52,28.53,28.46,28.48,65900.0,19.315,19.3218,19.2744,19.2879,65900.0
2008-12-30 12:40:00,28.47,28.55,28.43,28.55,221700.0,19.2812,19.3353,19.2541,19.3353,221700.0
2008-12-30 12:45:00,28.54,28.58,28.43,28.48,88600.0,19.3286,19.3557,19.2541,19.2879,88600.0
2008-12-30 12:50:00,28.47,28.54,28.45,28.54,82100.0,19.2812,19.3286,19.2676,19.3286,82100.0
2008-12-30 12:55:00,28.54,28.54,28.45,28.52,71500.0,19.3286,19.3286,19.2676,19.315,71500.0
2008-12-30 13:00:00,28.53,28.54,28.5,28.5,19800.0,19.3218,19.3286,19.3015,19.3015,19800.0
2008-12-30 13:05:00,28.5,28.51,28.47,28.5,51300.0,19.3015,19.3083,19.2812,19.3015,51300.0
2008-12-30 13:10:00,28.51,28.51,28.45,28.46,129300.0,19.3083,19.3083,19.2676,19.2744,129300.0
2008-12-30 13:15:00,28.46,28.47,28.39,28.4,74800.0,19.2744,19.2812,19.227,19.2338,74800.0
2008-12-30 13:20:00,28.41,28.42,28.36,28.41,80200.0,19.2405,19.2473,19.2067,19.2405,80200.0
2008-12-30 13:25:00,28.41,28.48,28.41,28.43,105700.0,19.2405,19.2879,19.2405,19.2541,105700.0
2008-12-30 13:30:00,28.42,28.42,28.38,28.4,44700.0,19.2473,19.2473,19.2202,19.2338,44700.0
2008-12-30 13:35:00,28.4,28.41,28.35,28.38,82600.0,19.2338,19.2405,19.1999,19.2202,82600.0
2008-12-30 13:40:00,28.37,28.43,28.37,28.42,50500.0,19.2134,19.2541,19.2134,19.2473,50500.0
2008-12-30 13:45:00,28.44,28.5,28.41,28.49,57800.0,19.2608,19.3015,19.2405,19.2947,57800.0
2008-12-30 13:50:00,28.49,28.5,28.43,28.44,53100.0,19.2947,19.3015,19.2541,19.2608,53100.0
2008-12-30 13:55:00,28.45,28.45,28.35,28.37,160600.0,19.2676,19.2676,19.1999,19.2134,160600.0
2008-12-30 14:00:00,28.38,28.4,28.31,28.35,80500.0,19.2202,19.2338,19.1728,19.1999,80500.0
2008-12-30 14:05:00,28.35,28.4,28.34,28.4,139900.0,19.1999,19.2338,19.1931,19.2338,139900.0
2008-12-30 14:10:00,28.39,28.44,28.37,28.43,167300.0,19.227,19.2608,19.2134,19.2541,167300.0
2008-12-30 14:15:00,28.42,28.49,28.42,28.46,159100.0,19.2473,19.2947,19.2473,19.2744,159100.0
2008-12-30 14:20:00,28.47,28.49,28.45,28.48,116800.0,19.2812,19.2947,19.2676,19.2879,116800.0
2008-12-30 14:25:00,28.48,28.55,28.47,28.53,210300.0,19.2879,19.3353,19.2812,19.3218,210300.0
2008-12-30 14:30:00,28.53,28.56,28.48,28.49,82100.0,19.3218,19.3421,19.2879,19.2947,82100.0
2008-12-30 14:35:00,28.49,28.53,28.45,28.45,74600.0,19.2947,19.3218,19.2676,19.2676,74600.0
2008-12-30 14:40:00,28.46,28.53,28.43,28.51,211100.0,19.2744,19.3218,19.2541,19.3083,211100.0
2008-12-30 14:45:00,28.5,28.5,28.42,28.47,56100.0,19.3015,19.3015,19.2473,19.2812,56100.0
2008-12-30 14:50:00,28.46,28.48,28.42,28.46,38300.0,19.2744,19.2879,19.2473,19.2744,38300.0
2008-12-30 14:55:00,28.47,28.51,28.44,28.47,95200.0,19.2812,19.3083,19.2608,19.2812,95200.0
2008-12-30 15:00:00,28.47,28.5,28.45,28.46,105300.0,19.2812,19.3015,19.2676,19.2744,105300.0
2008-12-30 15:05:00,28.45,28.47,28.38,28.39,75600.0,19.2676,19.2812,19.2202,19.227,75600.0
2008-12-30 15:10:00,28.39,28.42,28.34,28.37,111500.0,19.227,19.2473,19.1931,19.2134,111500.0
2008-12-30 15:15:00,28.38,28.44,28.37,28.41,169300.0,19.2202,19.2608,19.2134,19.2405,169300.0
2008-12-30 15:20:00,28.4,28.41,28.32,28.35,167200.0,19.2338,19.2405,19.1796,19.1999,167200.0
2008-12-30 15:25:00,28.36,28.47,28.36,28.41,118400.0,19.2067,19.2812,19.2067,19.2405,118400.0
2008-12-30 15:30:00,28.41,28.43,28.37,28.4,209900.0,19.2405,19.2541,19.2134,19.2338,209900.0
2008-12-30 15:35:00,28.39,28.45,28.36,28.43,165600.0,19.227,19.2676,19.2067,19.2541,165600.0
2008-12-30 15:40:00,28.43,28.5,28.39,28.49,281000.0,19.2541,19.3015,19.227,19.2947,281000.0
2008-12-30 15:45:00,28.49,28.52,28.38,28.39,457900.0,19.2947,19.315,19.2202,19.227,457900.0
2008-12-30 15:50:00,28.39,28.69,28.39,28.65,963800.0,19.227,19.4302,19.227,19.4031,963800.0
2008-12-30 15:55:00,28.66,28.76,28.64,28.72,1263600.0,19.4098,19.4776,19.3963,19.4505,1263600.0
2008-12-30 16:00:00,28.75,28.75,28.52,28.61,1766000.0,19.4708,19.4708,19.315,19.376,1766000.0
2008-12-30 16:05:00,28.61,28.61,28.61,28.61,0.0,19.376,19.376,19.376,19.376,0.0
2008-12-30 16:10:00,28.61,28.61,28.61,28.61,0.0,19.376,19.376,19.376,19.376,0.0
2008-12-31 09:30:00,28.61,28.75,28.46,28.64,178200.0,19.376,19.4708,19.2744,19.3963,178200.0
2008-12-31 09:35:00,28.64,28.7,28.64,28.65,144100.0,19.3963,19.4369,19.3963,19.4031,144100.0
2008-12-31 09:40:00,28.65,28.74,28.59,28.71,113600.0,19.4031,19.464,19.3624,19.4437,113600.0
2008-12-31 09:45:00,28.7,28.73,28.65,28.73,139400.0,19.4369,19.4572,19.4031,19.4572,139400.0
2008-12-31 09:50:00,28.72,28.73,28.69,28.7,190200.0,19.4505,19.4572,19.4302,19.4369,190200.0
2008-12-31 09:55:00,28.7,28.83,28.7,28.81,176300.0,19.4369,19.525,19.4369,19.5114,176300.0
2008-12-31 10:00:00,28.82,28.9,28.81,28.86,170700.0,19.5182,19.5724,19.5114,19.5453,170700.0
2008-12-31 10:05:00,28.85,28.89,28.82,28.88,73600.0,19.5385,19.5656,19.5182,19.5588,73600.0
2008-12-31 10:10:00,28.88,28.94,28.87,28.91,69400.0,19.5588,19.5995,19.5521,19.5791,69400.0
2008-12-31 10:15:00,28.91,28.93,28.89,28.91,83500.0,19.5791,19.5927,19.5656,19.5791,83500.0
2008-12-31 10:20:00,28.9,28.93,28.84,28.88,151300.0,19.5724,19.5927,19.5317,19.5588,151300.0
2008-12-31 10:25:00,28.87,28.92,28.83,28.91,86700.0,19.5521,19.5859,19.525,19.5791,86700.0
2008-12-31 10:30:00,28.91,28.94,28.89,28.89,76000.0,19.5791,19.5995,19.5656,19.5656,76000.0
2008-12-31 10:35:00,28.89,28.91,28.82,28.89,186300.0,19.5656,19.5791,19.5182,19.5656,186300.0
2008-12-31 10:40:00,28.89,28.93,28.87,28.87,73600.0,19.5656,19.5927,19.5521,19.5521,73600.0
2008-12-31 10:45:00,28.86,28.93,28.85,28.89,130700.0,19.5453,19.5927,19.5385,19.5656,130700.0
2008-12-31 10:50:00,28.89,28.89,28.83,28.88,87100.0,19.5656,19.5656,19.525,19.5588,87100.0
2008-12-31 10:55:00,28.87,28.94,28.87,28.9,125200.0,19.5521,19.5995,19.5521,19.5724,125200.0
2008-12-31 11:00:00,28.9,28.9,28.85,28.85,87800.0,19.5724,19.5724,19.5385,19.5385,87800.0
2008-12-31 11:05:00,28.85,28.87,28.85,28.85,46500.0,19.5385,19.5521,19.5385,19.5385,46500.0
2008-12-31 11:10:00,28.85,28.89,28.85,28.86,64900.0,19.5385,19.5656,19.5385,19.5453,64900.0
2008-12-31 11:15:00,28.86,28.9,28.85,28.89,98400.0,19.5453,19.5724,19.5385,19.5656,98400.0
2008-12-31 11:20:00,28.89,28.97,28.85,28.97,211300.0,19.5656,19.6198,19.5385,19.6198,211300.0
2008-12-31 11:25:00,28.97,28.99,28.95,28.99,82600.0,19.6198,19.6333,19.6062,19.6333,82600.0
2008-12-31 11:30:00,28.99,29.05,28.99,29.01,183900.0,19.6333,19.674,19.6333,19.6469,183900.0
2008-12-31 11:35:00,29.01,29.02,28.99,28.99,39400.0,19.6469,19.6536,19.6333,19.6333,39400.0
2008-12-31 11:40:00,29.0,29.01,28.99,28.99,65500.0,19.6401,19.6469,19.6333,19.6333,65500.0
2008-12-31 11:45:00,29.0,29.03,28.96,28.97,88800.0,19.6401,19.6604,19.613,19.6198,88800.0
2008-12-31 11:50:00,28.97,29.02,28.96,29.0,72400.0,19.6198,19.6536,19.613,19.6401,72400.0
2008-12-31 11:55:00,29.0,29.01,28.98,29.0,90900.0,19.6401,19.6469,19.6266,19.6401,90900.0
2008-12-31 12:00:00,28.99,29.04,28.99,29.03,80900.0,19.6333,19.6672,19.6333,19.6604,80900.0
2008-12-31 12:05:00,29.03,29.03,28.97,28.99,78000.0,19.6604,19.6604,19.6198,19.6333,78000.0
2008-12-31 12:10:00,28.99,29.01,28.96,28.96,107300.0,19.6333,19.6469,19.613,19.613,107300.0
2008-12-31 12:15:00,28.97,28.98,28.92,28.94,78100.0,19.6198,19.6266,19.5859,19.5995,78100.0
2008-12-31 12:20:00,28.95,28.98,28.91,28.91,109000.0,19.6062,19.6266,19.5791,19.5791,109000.0
2008-12-31 12:25:00,28.92,28.96,28.91,28.95,45600.0,19.5859,19.613,19.5791,19.6062,45600.0
2008-12-31 12:30:00,28.96,28.97,28.95,28.96,35500.0,19.613,19.6198,19.6062,19.613,35500.0
2008-12-31 12:35:00,28.95,28.98,28.94,28.97,62500.0,19.6062,19.6266,19.5995,19.6198,62500.0
2008-12-31 12:40:00,28.97,29.04,28.97,29.03,86400.0,19.6198,19.6672,19.6198,19.6604,86400.0
2008-12-31 12:45:00,29.03,29.08,29.03,29.05,102600.0,19.6604,19.6943,19.6604,19.674,102600.0
2008-12-31 12:50:00,29.05,29.05,29.01,29.05,109200.0,19.674,19.674,19.6469,19.674,109200.0
2008-12-31 12:55:00,29.06,29.1,29.06,29.09,106400.0,19.6807,19.7078,19.6807,19.7011,106400.0
2008-12-31 13:00:00,29.1,29.13,29.09,29.11,108700.0,19.7078,19.7281,19.7011,19.7146,108700.0
2008-12-31 13:05:00,29.12,29.13,28.95,28.95,392000.0,19.7214,19.7281,19.6062,19.6062,392000.0
2008-12-31 13:10:00,28.94,28.95,28.89,28.91,189700.0,19.5995,19.6062,19.5656,19.5791,189700.0
2008-12-31 13:15:00,28.91,28.95,28.9,28.95,51900.0,19.5791,19.6062,19.5724,19.6062,51900.0
2008-12-31 13:20:00,28.95,28.96,28.89,28.91,73000.0,19.6062,19.613,19.5656,19.5791,73000.0
2008-12-31 13:25:00,28.9,28.9,28.85,28.86,145100.0,19.5724,19.5724,19.5385,19.5453,145100.0
2008-12-31 13:30:00,28.86,28.88,28.84,28.84,91600.0,19.5453,19.5588,19.5317,19.5317,91600.0
2008-12-31 13:35:00,28.85,28.9,28.83,28.9,192900.0,19.5385,19.5724,19.525,19.5724,192900.0
2008-12-31 13:40:00,28.9,28.9,28.88,28.9,23500.0,19.5724,19.5724,19.5588,19.5724,23500.0
2008-12-31 13:45:00,28.9,28.92,28.89,28.9,69500.0,19.5724,19.5859,19.5656,19.5724,69500.0
2008-12-31 13:50:00,28.9,28.93,28.89,28.92,45800.0,19.5724,19.5927,19.5656,19.5859,45800.0
2008-12-31 13:55:00,28.93,29.06,28.93,29.02,115700.0,19.5927,19.6807,19.5927,19.6536,115700.0
2008-12-31 14:00:00,29.02,29.14,29.01,29.07,142300.0,19.6536,19.7349,19.6469,19.6875,142300.0
2008-12-31 14:05:00,29.07,29.12,29.02,29.02,175200.0,19.6875,19.7214,19.6536,19.6536,175200.0
2008-12-31 14:10:00,29.02,29.05,29.01,29.02,69300.0,19.6536,19.674,19.6469,19.6536,69300.0
2008-12-31 14:15:00,29.02,29.03,28.97,29.02,77800.0,19.6536,19.6604,19.6198,19.6536,77800.0
2008-12-31 14:20:00,29.02,29.03,28.99,29.0,102000.0,19.6536,19.6604,19.6333,19.6401,102000.0
2008-12-31 14:25:00,28.99,29.01,28.96,29.0,213500.0,19.6333,19.6469,19.613,19.6401,213500.0
2008-12-31 14:30:00,28.99,29.02,28.96,28.99,80300.0,19.6333,19.6536,19.613,19.6333,80300.0
2008-12-31 14:35:00,28.99,29.01,28.89,28.93,230300.0,19.6333,19.6469,19.5656,19.5927,230300.0
2008-12-31 14:40:00,28.93,28.97,28.92,28.96,156400.0,19.5927,19.6198,19.5859,19.613,156400.0
2008-12-31 14:45:00,28.97,28.97,28.92,28.96,76800.0,19.6198,19.6198,19.5859,19.613,76800.0
2008-12-31 14:50:00,28.96,29.13,28.96,29.03,246500.0,19.613,19.7281,19.613,19.6604,246500.0
2008-12-31 14:55:00,29.03,29.05,29.03,29.05,70500.0,19.6604,19.674,19.6604,19.674,70500.0
2008-12-31 15:00:00,29.05,29.14,29.05,29.11,121200.0,19.674,19.7349,19.674,19.7146,121200.0
2008-12-31 15:05:00,29.11,29.11,29.04,29.07,158100.0,19.7146,19.7146,19.6672,19.6875,158100.0
2008-12-31 15:10:00,29.06,29.07,28.99,29.0,120900.0,19.6807,19.6875,19.6333,19.6401,120900.0
2008-12-31 15:15:00,29.0,29.06,28.98,29.04,191100.0,19.6401,19.6807,19.6266,19.6672,191100.0
2008-12-31 15:20:00,29.04,29.12,29.0,29.1,184200.0,19.6672,19.7214,19.6401,19.7078,184200.0
2008-12-31 15:25:00,29.1,29.14,29.01,29.14,123800.0,19.7078,19.7349,19.6469,19.7349,123800.0
2008-12-31 15:30:00,29.13,29.18,29.05,29.14,281200.0,19.7281,19.762,19.674,19.7349,281200.0
2008-12-31 15:35:00,29.18,29.25,29.11,29.22,469600.0,19.762,19.8094,19.7146,19.7891,469600.0
2008-12-31 15:40:00,29.22,29.22,29.08,29.13,318200.0,19.7891,19.7891,19.6943,19.7281,318200.0
2008-12-31 15:45:00,29.13,29.15,28.98,29.14,602600.0,19.7281,19.7417,19.6266,19.7349,602600.0
2008-12-31 15:50:00,29.14,29.19,29.01,29.07,486200.0,19.7349,19.7688,19.6469,19.6875,486200.0
2008-12-31 15:55:00,29.07,29.2,29.07,29.13,1020200.0,19.6875,19.7756,19.6875,19.7281,1020200.0
2008-12-31 16:00:00,29.13,29.18,28.91,28.92,1510500.0,19.7281,19.762,19.5791,19.5859,1510500.0
2008-12-31 16:05:00,28.96,29.18,28.79,28.85,70500.0,19.613,19.762,19.4979,19.5385,70500.0
2008-12-31 16:10:00,28.85,28.85,28.78,28.85,7600.0,19.5385,19.5385,19.4911,19.5385,7600.0
2009-01-02 09:30:00,29.98,30.15,29.93,30.07,465700.0,20.3038,20.4189,20.2699,20.3648,465700.0
2009-01-02 09:35:00,30.07,30.17,30.07,30.16,566300.0,20.3648,20.4325,20.3648,20.4257,566300.0
2009-01-02 09:40:00,30.16,30.21,30.14,30.18,456200.0,20.4257,20.4596,20.4122,20.4393,456200.0
2009-01-02 09:45:00,30.18,30.2,30.08,30.08,308100.0,20.4393,20.4528,20.3715,20.3715,308100.0
2009-01-02 09:50:00,30.08,30.08,29.82,29.82,548500.0,20.3715,20.3715,20.1954,20.1954,548500.0
2009-01-02 09:55:00,29.81,29.94,29.8,29.91,369400.0,20.1887,20.2767,20.1819,20.2564,369400.0
2009-01-02 10:00:00,29.9,29.96,29.87,29.91,395900.0,20.2496,20.2903,20.2293,20.2564,395900.0
2009-01-02 10:05:00,29.91,29.93,29.86,29.93,106500.0,20.2564,20.2699,20.2225,20.2699,106500.0
2009-01-02 10:10:00,29.93,30.12,29.89,30.11,271600.0,20.2699,20.3986,20.2428,20.3918,271600.0
2009-01-02 10:15:00,30.11,30.13,30.06,30.11,283900.0,20.3918,20.4054,20.358,20.3918,283900.0
2009-01-02 10:20:00,30.11,30.2,30.11,30.2,342900.0,20.3918,20.4528,20.3918,20.4528,342900.0
2009-01-02 10:25:00,30.19,30.26,30.16,30.23,275000.0,20.446,20.4934,20.4257,20.4731,275000.0
2009-01-02 10:30:00,30.24,30.32,30.22,30.3,267200.0,20.4799,20.5341,20.4663,20.5205,267200.0
2009-01-02 10:35:00,30.3,30.45,30.3,30.43,409300.0,20.5205,20.6221,20.5205,20.6086,409300.0
2009-01-02 10:40:00,30.44,30.48,30.4,30.4,248700.0,20.6153,20.6424,20.5882,20.5882,248700.0
2009-01-02 10:45:00,30.4,30.4,30.36,30.39,184700.0,20.5882,20.5882,20.5612,20.5815,184700.0
2009-01-02 10:50:00,30.39,30.49,30.38,30.49,99100.0,20.5815,20.6492,20.5747,20.6492,99100.0
2009-01-02 10:55:00,30.49,30.53,30.48,30.52,169200.0,20.6492,20.6763,20.6424,20.6695,169200.0
2009-01-02 11:00:00,30.52,30.56,30.5,30.51,249200.0,20.6695,20.6966,20.656,20.6627,249200.0
2009-01-02 11:05:00,30.5,30.55,30.48,30.54,174300.0,20.656,20.6898,20.6424,20.6831,174300.0
2009-01-02 11:10:00,30.55,30.6,30.49,30.54,524000.0,20.6898,20.7237,20.6492,20.6831,524000.0
2009-01-02 11:15:00,30.55,30.56,30.49,30.54,151200.0,20.6898,20.6966,20.6492,20.6831,151200.0
2009-01-02 11:20:00,30.54,30.57,30.54,30.57,75200.0,20.6831,20.7034,20.6831,20.7034,75200.0
2009-01-02 11:25:00,30.57,30.6,30.56,30.6,89200.0,20.7034,20.7237,20.6966,20.7237,89200.0
2009-01-02 11:30:00,30.61,30.66,30.58,30.64,339000.0,20.7305,20.7643,20.7101,20.7508,339000.0
2009-01-02 11:35:00,30.64,30.68,30.63,30.65,242900.0,20.7508,20.7779,20.744,20.7576,242900.0
2009-01-02 11:40:00,30.65,30.66,30.61,30.63,295800.0,20.7576,20.7643,20.7305,20.744,295800.0
2009-01-02 11:45:00,30.63,30.66,30.63,30.64,112400.0,20.744,20.7643,20.744,20.7508,112400.0
2009-01-02 11:50:00,30.63,30.66,30.53,30.54,136500.0,20.744,20.7643,20.6763,20.6831,136500.0
2009-01-02 11:55:00,30.54,30.62,30.53,30.57,84700.0,20.6831,20.7372,20.6763,20.7034,84700.0
2009-01-02 12:00:00,30.57,30.61,30.55,30.6,110700.0,20.7034,20.7305,20.6898,20.7237,110700.0
2009-01-02 12:05:00,30.6,30.62,30.58,30.59,89500.0,20.7237,20.7372,20.7101,20.7169,89500.0
2009-01-02 12:10:00,30.6,30.64,30.57,30.59,87400.0,20.7237,20.7508,20.7034,20.7169,87400.0
2009-01-02 12:15:00,30.59,30.63,30.58,30.61,79400.0,20.7169,20.744,20.7101,20.7305,79400.0
2009-01-02 12:20:00,30.61,30.62,30.56,30.57,105600.0,20.7305,20.7372,20.6966,20.7034,105600.0
2009-01-02 12:25:00,30.57,30.62,30.56,30.62,104900.0,20.7034,20.7372,20.6966,20.7372,104900.0
2009-01-02 12:30:00,30.62,30.67,30.61,30.64,144500.0,20.7372,20.7711,20.7305,20.7508,144500.0
2009-01-02 12:35:00,30.64,30.73,30.63,30.72,176500.0,20.7508,20.8117,20.744,20.805,176500.0
2009-01-02 12:40:00,30.72,30.77,30.68,30.71,159500.0,20.805,20.8388,20.7779,20.7982,159500.0
2009-01-02 12:45:00,30.7,30.76,30.68,30.69,344600.0,20.7914,20.8321,20.7779,20.7846,344600.0
2009-01-02 12:50:00,30.68,30.7,30.63,30.64,105600.0,20.7779,20.7914,20.744,20.7508,105600.0
2009-01-02 12:55:00,30.65,30.7,30.62,30.64,55800.0,20.7576,20.7914,20.7372,20.7508,55800.0
2009-01-02 13:00:00,30.64,30.67,30.63,30.65,67100.0,20.7508,20.7711,20.744,20.7576,67100.0
2009-01-02 13:05:00,30.65,30.72,30.61,30.72,106500.0,20.7576,20.805,20.7305,20.805,106500.0
2009-01-02 13:10:00,30.72,30.77,30.7,30.72,102800.0,20.805,20.8388,20.7914,20.805,102800.0
2009-01-02 13:15:00,30.73,30.75,30.71,30.75,112500.0,20.8117,20.8253,20.7982,20.8253,112500.0
2009-01-02 13:20:00,30.74,30.77,30.72,30.77,147400.0,20.8185,20.8388,20.805,20.8388,147400.0
2009-01-02 13:25:00,30.76,30.85,30.75,30.82,216200.0,20.8321,20.893,20.8253,20.8727,216200.0
2009-01-02 13:30:00,30.82,30.83,30.78,30.82,134100.0,20.8727,20.8795,20.8456,20.8727,134100.0
2009-01-02 13:35:00,30.82,30.86,30.81,30.82,66900.0,20.8727,20.8998,20.8659,20.8727,66900.0
2009-01-02 13:40:00,30.82,30.88,30.81,30.87,67200.0,20.8727,20.9133,20.8659,20.9065,67200.0
2009-01-02 13:45:00,30.87,30.9,30.81,30.82,282400.0,20.9065,20.9269,20.8659,20.8727,282400.0
2009-01-02 13:50:00,30.82,30.83,30.8,30.8,120700.0,20.8727,20.8795,20.8591,20.8591,120700.0
2009-01-02 13:55:00,30.8,30.82,30.76,30.81,131400.0,20.8591,20.8727,20.8321,20.8659,131400.0
2009-01-02 14:00:00,30.81,30.82,30.75,30.78,103100.0,20.8659,20.8727,20.8253,20.8456,103100.0
2009-01-02 14:05:00,30.78,30.81,30.75,30.79,110800.0,20.8456,20.8659,20.8253,20.8524,110800.0
2009-01-02 14:10:00,30.79,30.83,30.4,30.82,216500.0,20.8524,20.8795,20.5882,20.8727,216500.0
2009-01-02 14:15:00,30.82,30.87,30.81,30.83,111500.0,20.8727,20.9065,20.8659,20.8795,111500.0
2009-01-02 14:20:00,30.84,30.94,30.82,30.92,177500.0,20.8862,20.954,20.8727,20.9404,177500.0
2009-01-02 14:25:00,30.92,30.94,30.9,30.91,168100.0,20.9404,20.954,20.9269,20.9336,168100.0
2009-01-02 14:30:00,30.92,30.99,30.9,30.92,254000.0,20.9404,20.9878,20.9269,20.9404,254000.0
2009-01-02 14:35:00,30.92,30.98,30.91,30.98,200900.0,20.9404,20.981,20.9336,20.981,200900.0
2009-01-02 14:40:00,30.98,31.0,30.95,30.96,167100.0,20.981,20.9946,20.9607,20.9675,167100.0
2009-01-02 14:45:00,30.95,30.97,30.91,30.93,110900.0,20.9607,20.9743,20.9336,20.9472,110900.0
2009-01-02 14:50:00,30.93,31.0,30.91,30.98,92300.0,20.9472,20.9946,20.9336,20.981,92300.0
2009-01-02 14:55:00,30.98,31.01,30.96,31.01,222800.0,20.981,21.0014,20.9675,21.0014,222800.0
2009-01-02 15:00:00,31.01,31.03,30.97,31.0,342000.0,21.0014,21.0149,20.9743,20.9946,342000.0
2009-01-02 15:05:00,31.0,31.01,30.91,30.92,388200.0,20.9946,21.0014,20.9336,20.9404,388200.0
2009-01-02 15:10:00,30.92,30.94,30.88,30.93,221200.0,20.9404,20.954,20.9133,20.9472,221200.0
2009-01-02 15:15:00,30.93,31.0,30.93,31.0,201400.0,20.9472,20.9946,20.9472,20.9946,201400.0
2009-01-02 15:20:00,31.0,31.01,30.95,30.98,162400.0,20.9946,21.0014,20.9607,20.981,162400.0
2009-01-02 15:25:00,30.97,31.06,30.93,31.05,295300.0,20.9743,21.0352,20.9472,21.0285,295300.0
2009-01-02 15:30:00,31.05,31.07,31.0,31.01,470200.0,21.0285,21.042,20.9946,21.0014,470200.0
2009-01-02 15:35:00,31.01,31.07,30.99,31.07,532100.0,21.0014,21.042,20.9878,21.042,532100.0
2009-01-02 15:40:00,31.07,31.13,31.05,31.1,623100.0,21.042,21.0826,21.0285,21.0623,623100.0
2009-01-02 15:45:00,31.1,31.15,31.04,31.06,705400.0,21.0623,21.0962,21.0217,21.0352,705400.0
2009-01-02 15:50:00,31.06,31.19,31.06,31.11,1532900.0,21.0352,21.1233,21.0352,21.0691,1532900.0
2009-01-02 15:55:00,31.12,31.13,30.94,31.1,2113900.0,21.0759,21.0826,20.954,21.0623,2113900.0
2009-01-02 16:00:00,31.1,31.13,30.95,30.95,3975200.0,21.0623,21.0826,20.9607,20.9607,3975200.0
2009-01-02 16:05:00,31.0,31.0,30.96,30.96,500.0,20.9946,20.9946,20.9675,20.9675,500.0
2009-01-02 16:10:00,30.96,30.96,30.89,30.89,9600.0,20.9675,20.9675,20.9201,20.9201,9600.0
2009-01-05 09:30:00,31.26,31.39,31.25,31.36,655700.0,21.1707,21.2587,21.1639,21.2384,655700.0
2009-01-05 09:35:00,31.37,31.49,31.37,31.39,579700.0,21.2452,21.3264,21.2452,21.2587,579700.0
2009-01-05 09:40:00,31.39,31.42,31.34,31.35,437100.0,21.2587,21.279,21.2249,21.2316,437100.0
2009-01-05 09:45:00,31.35,31.35,31.26,31.26,457500.0,21.2316,21.2316,21.1707,21.1707,457500.0
2009-01-05 09:50:00,31.26,31.27,31.18,31.2,436200.0,21.1707,21.1774,21.1165,21.13,436200.0
2009-01-05 09:55:00,31.19,31.26,31.13,31.25,195300.0,21.1233,21.1707,21.0826,21.1639,195300.0
2009-01-05 10:00:00,31.26,31.38,31.26,31.36,325200.0,21.1707,21.2519,21.1707,21.2384,325200.0
2009-01-05 10:05:00,31.36,31.42,31.26,31.42,355400.0,21.2384,21.279,21.1707,21.279,355400.0
2009-01-05 10:10:00,31.43,31.48,31.39,31.47,378600.0,21.2858,21.3197,21.2587,21.3129,378600.0
2009-01-05 10:15:00,31.48,31.55,31.41,31.42,764300.0,21.3197,21.3671,21.2723,21.279,764300.0
2009-01-05 10:20:00,31.43,31.5,31.42,31.48,167400.0,21.2858,21.3332,21.279,21.3197,167400.0
2009-01-05 10:25:00,31.49,31.58,31.48,31.57,232800.0,21.3264,21.3874,21.3197,21.3806,232800.0
2009-01-05 10:30:00,31.57,31.61,31.53,31.6,266400.0,21.3806,21.4077,21.3535,21.4009,266400.0
2009-01-05 10:35:00,31.6,31.68,31.57,31.68,262200.0,21.4009,21.4551,21.3806,21.4551,262200.0
2009-01-05 10:40:00,31.68,31.72,31.62,31.69,318200.0,21.4551,21.4822,21.4145,21.4619,318200.0
2009-01-05 10:45:00,31.69,31.77,31.68,31.71,260400.0,21.4619,21.5161,21.4551,21.4754,260400.0
2009-01-05 10:50:00,31.72,31.86,31.7,31.77,1081700.0,21.4822,21.577,21.4687,21.5161,1081700.0
2009-01-05 10:55:00,31.77,31.83,31.74,31.79,599700.0,21.5161,21.5567,21.4958,21.5296,599700.0
2009-01-05 11:00:00,31.79,31.8,31.73,31.76,167500.0,21.5296,21.5364,21.489,21.5093,167500.0
2009-01-05 11:05:00,31.75,31.76,31.69,31.76,233800.0,21.5025,21.5093,21.4619,21.5093,233800.0
2009-01-05 11:10:00,31.75,31.81,31.73,31.78,150900.0,21.5025,21.5432,21.489,21.5228,150900.0
2009-01-05 11:15:00,31.77,31.82,31.72,31.73,218000.0,21.5161,21.5499,21.4822,21.489,218000.0
2009-01-05 11:20:00,31.73,31.74,31.65,31.65,272200.0,21.489,21.4958,21.4348,21.4348,272200.0
2009-01-05 11:25:00,31.65,31.66,31.6,31.61,154600.0,21.4348,21.4416,21.4009,21.4077,154600.0
2009-01-05 11:30:00,31.6,31.63,31.57,31.61,243000.0,21.4009,21.4213,21.3806,21.4077,243000.0
2009-01-05 11:35:00,31.61,31.66,31.59,31.65,87000.0,21.4077,21.4416,21.3942,21.4348,87000.0
2009-01-05 11:40:00,31.65,31.67,31.64,31.67,159300.0,21.4348,21.4483,21.428,21.4483,159300.0
2009-01-05 11:45:00,31.67,31.71,31.66,31.68,102600.0,21.4483,21.4754,21.4416,21.4551,102600.0
2009-01-05 11:50:00,31.68,31.69,31.6,31.63,161900.0,21.4551,21.4619,21.4009,21.4213,161900.0
2009-01-05 11:55:00,31.63,31.64,31.52,31.53,288100.0,21.4213,21.428,21.3468,21.3535,288100.0
2009-01-05 12:00:00,31.53,31.57,31.52,31.55,83400.0,21.3535,21.3806,21.3468,21.3671,83400.0
2009-01-05 12:05:00,31.54,31.61,31.54,31.61,97600.0,21.3603,21.4077,21.3603,21.4077,97600.0
2009-01-05 12:10:00,31.61,31.64,31.6,31.63,173100.0,21.4077,21.428,21.4009,21.4213,173100.0
2009-01-05 12:15:00,31.62,31.74,31.62,31.74,180400.0,21.4145,21.4958,21.4145,21.4958,180400.0
2009-01-05 12:20:00,31.74,31.77,31.72,31.72,195100.0,21.4958,21.5161,21.4822,21.4822,195100.0
2009-01-05 12:25:00,31.72,31.73,31.68,31.71,118700.0,21.4822,21.489,21.4551,21.4754,118700.0
2009-01-05 12:30:00,31.7,31.71,31.65,31.65,116400.0,21.4687,21.4754,21.4348,21.4348,116400.0
2009-01-05 12:35:00,31.65,31.65,31.58,31.63,106100.0,21.4348,21.4348,21.3874,21.4213,106100.0
2009-01-05 12:40:00,31.63,31.65,31.53,31.54,303000.0,21.4213,21.4348,21.3535,21.3603,303000.0
2009-01-05 12:45:00,31.54,31.63,31.54,31.56,99100.0,21.3603,21.4213,21.3603,21.3738,99100.0
2009-01-05 12:50:00,31.56,31.56,31.48,31.51,208700.0,21.3738,21.3738,21.3197,21.34,208700.0
2009-01-05 12:55:00,31.51,31.56,31.45,31.56,97900.0,21.34,21.3738,21.2994,21.3738,97900.0
2009-01-05 13:00:00,31.56,31.67,31.56,31.65,95300.0,21.3738,21.4483,21.3738,21.4348,95300.0
2009-01-05 13:05:00,31.65,31.68,31.64,31.64,106000.0,21.4348,21.4551,21.428,21.428,106000.0
2009-01-05 13:10:00,31.64,31.65,31.6,31.63,160400.0,21.428,21.4348,21.4009,21.4213,160400.0
2009-01-05 13:15:00,31.64,31.64,31.56,31.6,98900.0,21.428,21.428,21.3738,21.4009,98900.0
2009-01-05 13:20:00,31.6,31.7,31.6,31.7,177000.0,21.4009,21.4687,21.4009,21.4687,177000.0
2009-01-05 13:25:00,31.7,31.72,31.62,31.63,145600.0,21.4687,21.4822,21.4145,21.4213,145600.0
2009-01-05 13:30:00,31.63,31.67,31.63,31.66,58100.0,21.4213,21.4483,21.4213,21.4416,58100.0
2009-01-05 13:35:00,31.67,31.67,31.56,31.57,217900.0,21.4483,21.4483,21.3738,21.3806,217900.0
2009-01-05 13:40:00,31.56,31.65,31.55,31.65,143100.0,21.3738,21.4348,21.3671,21.4348,143100.0
2009-01-05 13:45:00,31.66,31.7,31.61,31.67,165700.0,21.4416,21.4687,21.4077,21.4483,165700.0
2009-01-05 13:50:00,31.68,31.79,31.65,31.77,259500.0,21.4551,21.5296,21.4348,21.5161,259500.0
2009-01-05 13:55:00,31.77,31.83,31.74,31.74,193600.0,21.5161,21.5567,21.4958,21.4958,193600.0
2009-01-05 14:00:00,31.75,31.82,31.74,31.82,175100.0,21.5025,21.5499,21.4958,21.5499,175100.0
2009-01-05 14:05:00,31.83,31.87,31.77,31.77,193200.0,21.5567,21.5838,21.5161,21.5161,193200.0
2009-01-05 14:10:00,31.77,31.81,31.71,31.72,227300.0,21.5161,21.5432,21.4754,21.4822,227300.0
2009-01-05 14:15:00,31.72,31.73,31.63,31.65,181700.0,21.4822,21.489,21.4213,21.4348,181700.0
2009-01-05 14:20:00,31.66,31.67,31.55,31.59,223400.0,21.4416,21.4483,21.3671,21.3942,223400.0
2009-01-05 14:25:00,31.59,31.64,31.54,31.54,335500.0,21.3942,21.428,21.3603,21.3603,335500.0
2009-01-05 14:30:00,31.53,31.55,31.47,31.53,244800.0,21.3535,21.3671,21.3129,21.3535,244800.0
2009-01-05 14:35:00,31.52,31.58,31.5,31.53,134900.0,21.3468,21.3874,21.3332,21.3535,134900.0
2009-01-05 14:40:00,31.54,31.63,31.52,31.53,403500.0,21.3603,21.4213,21.3468,21.3535,403500.0
2009-01-05 14:45:00,31.52,31.57,31.43,31.49,435800.0,21.3468,21.3806,21.2858,21.3264,435800.0
2009-01-05 14:50:00,31.48,31.5,31.39,31.39,214500.0,21.3197,21.3332,21.2587,21.2587,214500.0
2009-01-05 14:55:00,31.39,31.47,31.39,31.44,171100.0,21.2587,21.3129,21.2587,21.2926,171100.0
2009-01-05 15:00:00,31.44,31.53,31.43,31.49,172700.0,21.2926,21.3535,21.2858,21.3264,172700.0
2009-01-05 15:05:00,31.49,31.6,31.49,31.5,222700.0,21.3264,21.4009,21.3264,21.3332,222700.0
2009-01-05 15:10:00,31.49,31.56,31.36,31.37,294400.0,21.3264,21.3738,21.2384,21.2452,294400.0
2009-01-05 15:15:00,31.36,31.39,31.3,31.35,232300.0,21.2384,21.2587,21.1978,21.2316,232300.0
2009-01-05 15:20:00,31.35,31.38,31.27,31.32,273700.0,21.2316,21.2519,21.1774,21.2113,273700.0
2009-01-05 15:25:00,31.32,31.36,31.27,31.29,220400.0,21.2113,21.2384,21.1774,21.191,220400.0
2009-01-05 15:30:00,31.29,31.34,31.24,31.34,330100.0,21.191,21.2249,21.1571,21.2249,330100.0
2009-01-05 15:35:00,31.34,31.45,31.28,31.42,354900.0,21.2249,21.2994,21.1842,21.279,354900.0
2009-01-05 15:40:00,31.42,31.52,31.38,31.44,451400.0,21.279,21.3468,21.2519,21.2926,451400.0
2009-01-05 15:45:00,31.45,31.47,31.31,31.33,544900.0,21.2994,21.3129,21.2045,21.2181,544900.0
2009-01-05 15:50:00,31.34,31.48,31.33,31.47,501200.0,21.2249,21.3197,21.2181,21.3129,501200.0
2009-01-05 15:55:00,31.46,31.54,31.39,31.48,1372900.0,21.3061,21.3603,21.2587,21.3197,1372900.0
2009-01-05 16:00:00,31.53,31.55,31.46,31.55,1953000.0,21.3535,21.3671,21.3061,21.3671,1953000.0
2009-01-05 16:05:00,31.55,31.55,31.5,31.55,18500.0,21.3671,21.3671,21.3332,21.3671,18500.0
2009-01-05 16:10:00,31.57,31.57,31.57,31.57,300.0,21.3806,21.3806,21.3806,21.3806,300.0
2009-01-06 09:30:00,31.69,31.87,31.69,31.84,726100.0,21.4619,21.5838,21.4619,21.5635,726100.0
2009-01-06 09:35:00,31.84,31.95,31.84,31.9,821900.0,21.5635,21.638,21.5635,21.6041,821900.0
2009-01-06 09:40:00,31.9,32.03,31.86,31.9,745100.0,21.6041,21.6922,21.577,21.6041,745100.0
2009-01-06 09:45:00,31.9,32.06,31.87,32.06,548700.0,21.6041,21.7125,21.5838,21.7125,548700.0
2009-01-06 09:50:00,32.06,32.2,32.03,32.18,540000.0,21.7125,21.8073,21.6922,21.7937,540000.0
2009-01-06 09:55:00,32.18,32.19,32.07,32.08,489700.0,21.7937,21.8005,21.7192,21.726,489700.0
2009-01-06 10:00:00,32.09,32.14,31.98,32.0,507300.0,21.7328,21.7667,21.6583,21.6718,507300.0
2009-01-06 10:05:00,32.0,32.01,31.87,31.88,327900.0,21.6718,21.6786,21.5838,21.5906,327900.0
2009-01-06 10:10:00,31.87,31.88,31.77,31.79,348200.0,21.5838,21.5906,21.5161,21.5296,348200.0
2009-01-06 10:15:00,31.78,31.78,31.64,31.65,353400.0,21.5228,21.5228,21.428,21.4348,353400.0
2009-01-06 10:20:00,31.65,31.7,31.6,31.68,285600.0,21.4348,21.4687,21.4009,21.4551,285600.0
2009-01-06 10:25:00,31.69,31.71,31.56,31.58,407100.0,21.4619,21.4754,21.3738,21.3874,407100.0
2009-01-06 10:30:00,31.59,31.64,31.58,31.62,331900.0,21.3942,21.428,21.3874,21.4145,331900.0
2009-01-06 10:35:00,31.62,31.7,31.62,31.69,227500.0,21.4145,21.4687,21.4145,21.4619,227500.0
2009-01-06 10:40:00,31.7,31.73,31.69,31.73,226100.0,21.4687,21.489,21.4619,21.489,226100.0
2009-01-06 10:45:00,31.72,31.73,31.66,31.68,239700.0,21.4822,21.489,21.4416,21.4551,239700.0
2009-01-06 10:50:00,31.67,31.7,31.63,31.63,210500.0,21.4483,21.4687,21.4213,21.4213,210500.0
2009-01-06 10:55:00,31.62,31.69,31.58,31.63,514000.0,21.4145,21.4619,21.3874,21.4213,514000.0
2009-01-06 11:00:00,31.63,31.64,31.52,31.53,198800.0,21.4213,21.428,21.3468,21.3535,198800.0
2009-01-06 11:05:00,31.54,31.54,31.4,31.4,290400.0,21.3603,21.3603,21.2655,21.2655,290400.0
2009-01-06 11:10:00,31.4,31.45,31.4,31.43,195400.0,21.2655,21.2994,21.2655,21.2858,195400.0
2009-01-06 11:15:00,31.44,31.58,31.43,31.57,403200.0,21.2926,21.3874,21.2858,21.3806,403200.0
2009-01-06 11:20:00,31.57,31.58,31.54,31.54,412500.0,21.3806,21.3874,21.3603,21.3603,412500.0
2009-01-06 11:25:00,31.53,31.55,31.46,31.48,693800.0,21.3535,21.3671,21.3061,21.3197,693800.0
2009-01-06 11:30:00,31.48,31.54,31.48,31.52,387500.0,21.3197,21.3603,21.3197,21.3468,387500.0
2009-01-06 11:35:00,31.51,31.52,31.47,31.49,286000.0,21.34,21.3468,21.3129,21.3264,286000.0
2009-01-06 11:40:00,31.5,31.53,31.48,31.5,301600.0,21.3332,21.3535,21.3197,21.3332,301600.0
2009-01-06 11:45:00,31.51,31.56,31.49,31.55,419300.0,21.34,21.3738,21.3264,21.3671,419300.0
2009-01-06 11:50:00,31.55,31.55,31.46,31.46,259300.0,21.3671,21.3671,21.3061,21.3061,259300.0
2009-01-06 11:55:00,31.47,31.49,31.45,31.48,94500.0,21.3129,21.3264,21.2994,21.3197,94500.0
2009-01-06 12:00:00,31.49,31.51,31.45,31.5,114800.0,21.3264,21.34,21.2994,21.3332,114800.0
2009-01-06 12:05:00,31.5,31.57,31.5,31.56,132500.0,21.3332,21.3806,21.3332,21.3738,132500.0
2009-01-06 12:10:00,31.57,31.61,31.56,31.6,103800.0,21.3806,21.4077,21.3738,21.4009,103800.0
2009-01-06 12:15:00,31.59,31.61,31.54,31.55,156300.0,21.3942,21.4077,21.3603,21.3671,156300.0
2009-01-06 12:20:00,31.55,31.57,31.5,31.5,133300.0,21.3671,21.3806,21.3332,21.3332,133300.0
2009-01-06 12:25:00,31.5,31.53,31.49,31.5,72000.0,21.3332,21.3535,21.3264,21.3332,72000.0
2009-01-06 12:30:00,31.5,31.56,31.49,31.56,174800.0,21.3332,21.3738,21.3264,21.3738,174800.0
2009-01-06 12:35:00,31.56,31.65,31.56,31.65,219500.0,21.3738,21.4348,21.3738,21.4348,219500.0
2009-01-06 12:40:00,31.64,31.65,31.6,31.63,272000.0,21.428,21.4348,21.4009,21.4213,272000.0
2009-01-06 12:45:00,31.63,31.69,31.6,31.69,221200.0,21.4213,21.4619,21.4009,21.4619,221200.0
2009-01-06 12:50:00,31.69,31.7,31.67,31.69,150200.0,21.4619,21.4687,21.4483,21.4619,150200.0
2009-01-06 12:55:00,31.69,31.7,31.67,31.69,143500.0,21.4619,21.4687,21.4483,21.4619,143500.0
2009-01-06 13:00:00,31.69,31.7,31.57,31.57,188700.0,21.4619,21.4687,21.3806,21.3806,188700.0
2009-01-06 13:05:00,31.56,31.62,31.54,31.61,192600.0,21.3738,21.4145,21.3603,21.4077,192600.0
2009-01-06 13:10:00,31.6,31.61,31.51,31.51,135100.0,21.4009,21.4077,21.34,21.34,135100.0
2009-01-06 13:15:00,31.51,31.52,31.47,31.48,137100.0,21.34,21.3468,21.3129,21.3197,137100.0
2009-01-06 13:20:00,31.47,31.49,31.42,31.47,350800.0,21.3129,21.3264,21.279,21.3129,350800.0
2009-01-06 13:25:00,31.47,31.52,31.44,31.48,108100.0,21.3129,21.3468,21.2926,21.3197,108100.0
2009-01-06 13:30:00,31.49,31.49,31.4,31.47,237700.0,21.3264,21.3264,21.2655,21.3129,237700.0
2009-01-06 13:35:00,31.48,31.54,31.43,31.48,257300.0,21.3197,21.3603,21.2858,21.3197,257300.0
2009-01-06 13:40:00,31.49,31.49,31.44,31.48,128200.0,21.3264,21.3264,21.2926,21.3197,128200.0
2009-01-06 13:45:00,31.48,31.57,31.45,31.56,169600.0,21.3197,21.3806,21.2994,21.3738,169600.0
2009-01-06 13:50:00,31.56,31.6,31.52,31.56,182000.0,21.3738,21.4009,21.3468,21.3738,182000.0
2009-01-06 13:55:00,31.56,31.58,31.54,31.56,137300.0,21.3738,21.3874,21.3603,21.3738,137300.0
2009-01-06 14:00:00,31.56,31.56,31.42,31.45,280400.0,21.3738,21.3738,21.279,21.2994,280400.0
2009-01-06 14:05:00,31.44,31.51,31.4,31.51,293900.0,21.2926,21.34,21.2655,21.34,293900.0
2009-01-06 14:10:00,31.52,31.66,31.51,31.61,301800.0,21.3468,21.4416,21.34,21.4077,301800.0
2009-01-06 14:15:00,31.62,31.72,31.59,31.67,268900.0,21.4145,21.4822,21.3942,21.4483,268900.0
2009-01-06 14:20:00,31.67,31.74,31.64,31.65,396900.0,21.4483,21.4958,21.428,21.4348,396900.0
2009-01-06 14:25:00,31.65,31.74,31.62,31.74,238200.0,21.4348,21.4958,21.4145,21.4958,238200.0
2009-01-06 14:30:00,31.74,31.82,31.7,31.71,450600.0,21.4958,21.5499,21.4687,21.4754,450600.0
2009-01-06 14:35:00,31.71,31.77,31.7,31.73,221700.0,21.4754,21.5161,21.4687,21.489,221700.0
2009-01-06 14:40:00,31.73,31.82,31.73,31.82,214500.0,21.489,21.5499,21.489,21.5499,214500.0
2009-01-06 14:45:00,31.81,31.9,31.81,31.89,266900.0,21.5432,21.6041,21.5432,21.5973,266900.0
2009-01-06 14:50:00,31.9,31.9,31.82,31.86,229300.0,21.6041,21.6041,21.5499,21.577,229300.0
2009-01-06 14:55:00,31.87,31.87,31.8,31.84,345700.0,21.5838,21.5838,21.5364,21.5635,345700.0
2009-01-06 15:00:00,31.85,31.87,31.79,31.81,202000.0,21.5702,21.5838,21.5296,21.5432,202000.0
2009-01-06 15:05:00,31.82,31.84,31.69,31.7,279100.0,21.5499,21.5635,21.4619,21.4687,279100.0
2009-01-06 15:10:00,31.7,31.73,31.62,31.7,314500.0,21.4687,21.489,21.4145,21.4687,314500.0
2009-01-06 15:15:00,31.69,31.74,31.59,31.59,251300.0,21.4619,21.4958,21.3942,21.3942,251300.0
2009-01-06 15:20:00,31.59,31.61,31.54,31.55,259700.0,21.3942,21.4077,21.3603,21.3671,259700.0
2009-01-06 15:25:00,31.55,31.61,31.5,31.54,458000.0,21.3671,21.4077,21.3332,21.3603,458000.0
2009-01-06 15:30:00,31.53,31.64,31.51,31.51,557000.0,21.3535,21.428,21.34,21.34,557000.0
2009-01-06 15:35:00,31.51,31.58,31.41,31.47,593000.0,21.34,21.3874,21.2723,21.3129,593000.0
2009-01-06 15:40:00,31.48,31.64,31.48,31.61,806900.0,21.3197,21.428,21.3197,21.4077,806900.0
2009-01-06 15:45:00,31.6,31.61,31.5,31.57,412900.0,21.4009,21.4077,21.3332,21.3806,412900.0
2009-01-06 15:50:00,31.57,31.64,31.51,31.62,621500.0,21.3806,21.428,21.34,21.4145,621500.0
2009-01-06 15:55:00,31.63,31.64,31.47,31.58,1194600.0,21.4213,21.428,21.3129,21.3874,1194600.0
2009-01-06 16:00:00,31.58,31.6,31.53,31.58,3443700.0,21.3874,21.4009,21.3535,21.3874,3443700.0
2009-01-06 16:05:00,31.59,31.59,31.59,31.59,19500.0,21.3942,21.3942,21.3942,21.3942,19500.0
2009-01-06 16:10:00,31.45,31.45,31.45,31.45,2000.0,21.2994,21.2994,21.2994,21.2994,2000.0
2009-01-07 09:30:00,29.88,29.9,29.68,29.71,1527100.0,20.2361,20.2496,20.1006,20.1209,1527100.0
2009-01-07 09:35:00,29.72,29.87,29.56,29.57,1304300.0,20.1277,20.2293,20.0194,20.0261,1304300.0
2009-01-07 09:40:00,29.59,29.69,29.52,29.68,1190300.0,20.0397,20.1074,19.9923,20.1006,1190300.0
2009-01-07 09:45:00,29.68,29.73,29.59,29.68,1301700.0,20.1006,20.1345,20.0397,20.1006,1301700.0
2009-01-07 09:50:00,29.68,29.8,29.63,29.79,890500.0,20.1006,20.1819,20.0668,20.1751,890500.0
2009-01-07 09:55:00,29.79,29.81,29.71,29.76,711900.0,20.1751,20.1887,20.1209,20.1548,711900.0
2009-01-07 10:00:00,29.77,29.83,29.7,29.72,470300.0,20.1616,20.2022,20.1142,20.1277,470300.0
2009-01-07 10:05:00,29.72,29.72,29.67,29.72,503800.0,20.1277,20.1277,20.0939,20.1277,503800.0
2009-01-07 10:10:00,29.72,29.78,29.67,29.7,465900.0,20.1277,20.1684,20.0939,20.1142,465900.0
2009-01-07 10:15:00,29.71,29.71,29.54,29.58,509400.0,20.1209,20.1209,20.0058,20.0329,509400.0
2009-01-07 10:20:00,29.57,29.57,29.39,29.41,657400.0,20.0261,20.0261,19.9042,19.9178,657400.0
2009-01-07 10:25:00,29.41,29.54,29.41,29.54,762700.0,19.9178,20.0058,19.9178,20.0058,762700.0
2009-01-07 10:30:00,29.53,29.53,29.42,29.47,347200.0,19.999,19.999,19.9245,19.9584,347200.0
2009-01-07 10:35:00,29.47,29.51,29.41,29.48,420700.0,19.9584,19.9855,19.9178,19.9652,420700.0
2009-01-07 10:40:00,29.49,29.58,29.48,29.56,486900.0,19.972,20.0329,19.9652,20.0194,486900.0
2009-01-07 10:45:00,29.55,29.59,29.52,29.56,424200.0,20.0126,20.0397,19.9923,20.0194,424200.0
2009-01-07 10:50:00,29.57,29.57,29.5,29.54,294800.0,20.0261,20.0261,19.9787,20.0058,294800.0
2009-01-07 10:55:00,29.53,29.61,29.5,29.59,278400.0,19.999,20.0532,19.9787,20.0397,278400.0
2009-01-07 11:00:00,29.58,29.66,29.5,29.62,315700.0,20.0329,20.0871,19.9787,20.06,315700.0
2009-01-07 11:05:00,29.62,29.69,29.62,29.66,223600.0,20.06,20.1074,20.06,20.0871,223600.0
2009-01-07 11:10:00,29.65,29.65,29.54,29.59,356400.0,20.0803,20.0803,20.0058,20.0397,356400.0
2009-01-07 11:15:00,29.59,29.64,29.55,29.55,115400.0,20.0397,20.0735,20.0126,20.0126,115400.0
2009-01-07 11:20:00,29.55,29.67,29.53,29.65,784600.0,20.0126,20.0939,19.999,20.0803,784600.0
2009-01-07 11:25:00,29.66,29.68,29.58,29.64,628300.0,20.0871,20.1006,20.0329,20.0735,628300.0
2009-01-07 11:30:00,29.64,29.71,29.63,29.69,179900.0,20.0735,20.1209,20.0668,20.1074,179900.0
2009-01-07 11:35:00,29.69,29.71,29.63,29.71,276700.0,20.1074,20.1209,20.0668,20.1209,276700.0
2009-01-07 11:40:00,29.71,29.78,29.69,29.75,253100.0,20.1209,20.1684,20.1074,20.148,253100.0
2009-01-07 11:45:00,29.75,29.8,29.75,29.79,266000.0,20.148,20.1819,20.148,20.1751,266000.0
2009-01-07 11:50:00,29.79,29.81,29.75,29.79,377400.0,20.1751,20.1887,20.148,20.1751,377400.0
2009-01-07 11:55:00,29.79,29.8,29.69,29.71,197400.0,20.1751,20.1819,20.1074,20.1209,197400.0
2009-01-07 12:00:00,29.72,29.72,29.64,29.68,184500.0,20.1277,20.1277,20.0735,20.1006,184500.0
2009-01-07 12:05:00,29.68,29.74,29.66,29.71,142400.0,20.1006,20.1413,20.0871,20.1209,142400.0
2009-01-07 12:10:00,29.71,29.74,29.69,29.74,171600.0,20.1209,20.1413,20.1074,20.1413,171600.0
2009-01-07 12:15:00,29.73,29.77,29.68,29.71,156700.0,20.1345,20.1616,20.1006,20.1209,156700.0
2009-01-07 12:20:00,29.72,29.72,29.61,29.61,223800.0,20.1277,20.1277,20.0532,20.0532,223800.0
2009-01-07 12:25:00,29.6,29.7,29.6,29.69,550300.0,20.0464,20.1142,20.0464,20.1074,550300.0
2009-01-07 12:30:00,29.69,29.69,29.58,29.61,313300.0,20.1074,20.1074,20.0329,20.0532,313300.0
2009-01-07 12:35:00,29.61,29.68,29.58,29.67,141700.0,20.0532,20.1006,20.0329,20.0939,141700.0
2009-01-07 12:40:00,29.68,29.72,29.64,29.7,254600.0,20.1006,20.1277,20.0735,20.1142,254600.0
2009-01-07 12:45:00,29.71,29.74,29.66,29.67,147400.0,20.1209,20.1413,20.0871,20.0939,147400.0
2009-01-07 12:50:00,29.68,29.68,29.6,29.61,60500.0,20.1006,20.1006,20.0464,20.0532,60500.0
2009-01-07 12:55:00,29.61,29.62,29.54,29.54,224800.0,20.0532,20.06,20.0058,20.0058,224800.0
2009-01-07 13:00:00,29.53,29.55,29.52,29.54,180400.0,19.999,20.0126,19.9923,20.0058,180400.0
2009-01-07 13:05:00,29.54,29.6,29.53,29.58,187400.0,20.0058,20.0464,19.999,20.0329,187400.0
2009-01-07 13:10:00,29.58,29.6,29.54,29.56,78500.0,20.0329,20.0464,20.0058,20.0194,78500.0
2009-01-07 13:15:00,29.56,29.63,29.55,29.61,105900.0,20.0194,20.0668,20.0126,20.0532,105900.0
2009-01-07 13:20:00,29.6,29.64,29.58,29.59,189500.0,20.0464,20.0735,20.0329,20.0397,189500.0
2009-01-07 13:25:00,29.59,29.64,29.58,29.62,184100.0,20.0397,20.0735,20.0329,20.06,184100.0
2009-01-07 13:30:00,29.62,29.65,29.58,29.61,140100.0,20.06,20.0803,20.0329,20.0532,140100.0
2009-01-07 13:35:00,29.62,29.64,29.59,29.6,72900.0,20.06,20.0735,20.0397,20.0464,72900.0
2009-01-07 13:40:00,29.6,29.6,29.55,29.56,504200.0,20.0464,20.0464,20.0126,20.0194,504200.0
2009-01-07 13:45:00,29.55,29.56,29.5,29.51,297200.0,20.0126,20.0194,19.9787,19.9855,297200.0
2009-01-07 13:50:00,29.51,29.51,29.43,29.47,260200.0,19.9855,19.9855,19.9313,19.9584,260200.0
2009-01-07 13:55:00,29.47,29.5,29.42,29.43,148100.0,19.9584,19.9787,19.9245,19.9313,148100.0
2009-01-07 14:00:00,29.42,29.46,29.39,29.41,224200.0,19.9245,19.9516,19.9042,19.9178,224200.0
2009-01-07 14:05:00,29.4,29.41,29.36,29.4,255000.0,19.911,19.9178,19.8839,19.911,255000.0
2009-01-07 14:10:00,29.39,29.44,29.35,29.43,234100.0,19.9042,19.9381,19.8771,19.9313,234100.0
2009-01-07 14:15:00,29.43,29.47,29.37,29.38,202300.0,19.9313,19.9584,19.8907,19.8975,202300.0
2009-01-07 14:20:00,29.37,29.42,29.35,29.37,241700.0,19.8907,19.9245,19.8771,19.8907,241700.0
2009-01-07 14:25:00,29.36,29.38,29.3,29.31,199200.0,19.8839,19.8975,19.8433,19.85,199200.0
2009-01-07 14:30:00,29.31,29.37,29.28,29.35,301000.0,19.85,19.8907,19.8297,19.8771,301000.0
2009-01-07 14:35:00,29.35,29.4,29.32,29.36,251400.0,19.8771,19.911,19.8568,19.8839,251400.0
2009-01-07 14:40:00,29.37,29.44,29.31,29.41,322700.0,19.8907,19.9381,19.85,19.9178,322700.0
2009-01-07 14:45:00,29.41,29.42,29.33,29.35,243500.0,19.9178,19.9245,19.8636,19.8771,243500.0
2009-01-07 14:50:00,29.35,29.36,29.29,29.34,234500.0,19.8771,19.8839,19.8365,19.8704,234500.0
2009-01-07 14:55:00,29.34,29.34,29.26,29.32,205100.0,19.8704,19.8704,19.8162,19.8568,205100.0
2009-01-07 15:00:00,29.31,29.33,29.25,29.26,256500.0,19.85,19.8636,19.8094,19.8162,256500.0
2009-01-07 15:05:00,29.26,29.27,29.16,29.2,371400.0,19.8162,19.823,19.7485,19.7756,371400.0
2009-01-07 15:10:00,29.2,29.25,29.18,29.22,428900.0,19.7756,19.8094,19.762,19.7891,428900.0
2009-01-07 15:15:00,29.22,29.27,29.18,29.26,275100.0,19.7891,19.823,19.762,19.8162,275100.0
2009-01-07 15:20:00,29.25,29.35,29.25,29.31,490000.0,19.8094,19.8771,19.8094,19.85,490000.0
2009-01-07 15:25:00,29.31,29.34,29.24,29.32,491300.0,19.85,19.8704,19.8026,19.8568,491300.0
2009-01-07 15:30:00,29.32,29.39,29.32,29.34,467600.0,19.8568,19.9042,19.8568,19.8704,467600.0
2009-01-07 15:35:00,29.34,29.36,29.23,29.24,626600.0,19.8704,19.8839,19.7959,19.8026,626600.0
2009-01-07 15:40:00,29.24,29.29,29.19,29.29,541200.0,19.8026,19.8365,19.7688,19.8365,541200.0
2009-01-07 15:45:00,29.28,29.3,29.2,29.21,664400.0,19.8297,19.8433,19.7756,19.7823,664400.0
2009-01-07 15:50:00,29.2,29.25,29.14,29.18,1574200.0,19.7756,19.8094,19.7349,19.762,1574200.0
2009-01-07 15:55:00,29.18,29.39,29.17,29.29,4004900.0,19.762,19.9042,19.7552,19.8365,4004900.0
2009-01-07 16:00:00,29.29,29.39,29.26,29.34,3862400.0,19.8365,19.9042,19.8162,19.8704,3862400.0
2009-01-07 16:05:00,29.35,29.35,29.23,29.32,7400.0,19.8771,19.8771,19.7959,19.8568,7400.0
2009-01-07 16:10:00,29.31,29.31,29.31,29.31,500.0,19.85,19.85,19.85,19.85,500.0
2009-01-08 09:30:00,28.29,28.36,28.21,28.22,992000.0,19.1593,19.2067,19.1051,19.1119,992000.0
2009-01-08 09:35:00,28.23,28.38,28.19,28.31,860200.0,19.1186,19.2202,19.0915,19.1728,860200.0
2009-01-08 09:40:00,28.31,28.39,28.26,28.34,800000.0,19.1728,19.227,19.1389,19.1931,800000.0
2009-01-08 09:45:00,28.35,28.35,28.25,28.26,584800.0,19.1999,19.1999,19.1322,19.1389,584800.0
2009-01-08 09:50:00,28.26,28.26,28.19,28.22,449500.0,19.1389,19.1389,19.0915,19.1119,449500.0
2009-01-08 09:55:00,28.22,28.24,28.15,28.21,385500.0,19.1119,19.1254,19.0644,19.1051,385500.0
2009-01-08 10:00:00,28.21,28.24,28.19,28.2,271200.0,19.1051,19.1254,19.0915,19.0983,271200.0
2009-01-08 10:05:00,28.2,28.35,28.18,28.31,224300.0,19.0983,19.1999,19.0848,19.1728,224300.0
2009-01-08 10:10:00,28.31,28.33,28.26,28.28,254200.0,19.1728,19.1863,19.1389,19.1525,254200.0
2009-01-08 10:15:00,28.28,28.3,28.2,28.21,509400.0,19.1525,19.166,19.0983,19.1051,509400.0
2009-01-08 10:20:00,28.22,28.27,28.21,28.25,208500.0,19.1119,19.1457,19.1051,19.1322,208500.0
2009-01-08 10:25:00,28.25,28.31,28.22,28.29,342600.0,19.1322,19.1728,19.1119,19.1593,342600.0
2009-01-08 10:30:00,28.29,28.31,28.24,28.31,261000.0,19.1593,19.1728,19.1254,19.1728,261000.0
2009-01-08 10:35:00,28.3,28.41,28.29,28.37,489400.0,19.166,19.2405,19.1593,19.2134,489400.0
2009-01-08 10:40:00,28.37,28.4,28.34,28.38,703200.0,19.2134,19.2338,19.1931,19.2202,703200.0
2009-01-08 10:45:00,28.39,28.4,28.32,28.36,473400.0,19.227,19.2338,19.1796,19.2067,473400.0
2009-01-08 10:50:00,28.36,28.4,28.34,28.36,300000.0,19.2067,19.2338,19.1931,19.2067,300000.0
2009-01-08 10:55:00,28.37,28.46,28.34,28.44,419800.0,19.2134,19.2744,19.1931,19.2608,419800.0
2009-01-08 11:00:00,28.45,28.48,28.41,28.48,305000.0,19.2676,19.2879,19.2405,19.2879,305000.0
2009-01-08 11:05:00,28.48,28.55,28.46,28.51,706700.0,19.2879,19.3353,19.2744,19.3083,706700.0
2009-01-08 11:10:00,28.5,28.52,28.46,28.5,234800.0,19.3015,19.315,19.2744,19.3015,234800.0
2009-01-08 11:15:00,28.5,28.58,28.5,28.56,443300.0,19.3015,19.3557,19.3015,19.3421,443300.0
2009-01-08 11:20:00,28.57,28.61,28.52,28.52,356400.0,19.3489,19.376,19.315,19.315,356400.0
2009-01-08 11:25:00,28.52,28.52,28.39,28.4,345800.0,19.315,19.315,19.227,19.2338,345800.0
2009-01-08 11:30:00,28.41,28.41,28.33,28.36,277400.0,19.2405,19.2405,19.1863,19.2067,277400.0
2009-01-08 11:35:00,28.35,28.42,28.35,28.38,171400.0,19.1999,19.2473,19.1999,19.2202,171400.0
2009-01-08 11:40:00,28.38,28.43,28.38,28.42,117700.0,19.2202,19.2541,19.2202,19.2473,117700.0
2009-01-08 11:45:00,28.42,28.45,28.37,28.44,277100.0,19.2473,19.2676,19.2134,19.2608,277100.0
2009-01-08 11:50:00,28.44,28.44,28.35,28.38,191500.0,19.2608,19.2608,19.1999,19.2202,191500.0
2009-01-08 11:55:00,28.37,28.41,28.35,28.38,138800.0,19.2134,19.2405,19.1999,19.2202,138800.0
2009-01-08 12:00:00,28.4,28.42,28.37,28.39,117900.0,19.2338,19.2473,19.2134,19.227,117900.0
2009-01-08 12:05:00,28.4,28.47,28.37,28.47,132800.0,19.2338,19.2812,19.2134,19.2812,132800.0
2009-01-08 12:10:00,28.48,28.52,28.45,28.49,295500.0,19.2879,19.315,19.2676,19.2947,295500.0
2009-01-08 12:15:00,28.49,28.51,28.45,28.46,94500.0,19.2947,19.3083,19.2676,19.2744,94500.0
2009-01-08 12:20:00,28.46,28.49,28.43,28.44,88300.0,19.2744,19.2947,19.2541,19.2608,88300.0
2009-01-08 12:25:00,28.44,28.48,28.42,28.48,148500.0,19.2608,19.2879,19.2473,19.2879,148500.0
2009-01-08 12:30:00,28.47,28.49,28.43,28.43,115500.0,19.2812,19.2947,19.2541,19.2541,115500.0
2009-01-08 12:35:00,28.44,28.46,28.43,28.45,51400.0,19.2608,19.2744,19.2541,19.2676,51400.0
2009-01-08 12:40:00,28.45,28.5,28.44,28.48,116700.0,19.2676,19.3015,19.2608,19.2879,116700.0
2009-01-08 12:45:00,28.49,28.53,28.46,28.53,154000.0,19.2947,19.3218,19.2744,19.3218,154000.0
2009-01-08 12:50:00,28.53,28.61,28.51,28.56,183600.0,19.3218,19.376,19.3083,19.3421,183600.0
2009-01-08 12:55:00,28.55,28.58,28.44,28.46,249600.0,19.3353,19.3557,19.2608,19.2744,249600.0
2009-01-08 13:00:00,28.47,28.47,28.42,28.45,62900.0,19.2812,19.2812,19.2473,19.2676,62900.0
2009-01-08 13:05:00,28.45,28.49,28.41,28.41,240900.0,19.2676,19.2947,19.2405,19.2405,240900.0
2009-01-08 13:10:00,28.42,28.43,28.36,28.37,192100.0,19.2473,19.2541,19.2067,19.2134,192100.0
2009-01-08 13:15:00,28.37,28.4,28.36,28.37,196300.0,19.2134,19.2338,19.2067,19.2134,196300.0
2009-01-08 13:20:00,28.37,28.45,28.36,28.38,149500.0,19.2134,19.2676,19.2067,19.2202,149500.0
2009-01-08 13:25:00,28.38,28.41,28.36,28.37,158500.0,19.2202,19.2405,19.2067,19.2134,158500.0
2009-01-08 13:30:00,28.36,28.39,28.35,28.38,126500.0,19.2067,19.227,19.1999,19.2202,126500.0
2009-01-08 13:35:00,28.38,28.39,28.35,28.36,93100.0,19.2202,19.227,19.1999,19.2067,93100.0
2009-01-08 13:40:00,28.36,28.38,28.35,28.37,147100.0,19.2067,19.2202,19.1999,19.2134,147100.0
2009-01-08 13:45:00,28.37,28.46,28.36,28.42,237600.0,19.2134,19.2744,19.2067,19.2473,237600.0
2009-01-08 13:50:00,28.42,28.44,28.38,28.4,196300.0,19.2473,19.2608,19.2202,19.2338,196300.0
2009-01-08 13:55:00,28.39,28.41,28.33,28.39,349100.0,19.227,19.2405,19.1863,19.227,349100.0
2009-01-08 14:00:00,28.39,28.4,28.37,28.39,119800.0,19.227,19.2338,19.2134,19.227,119800.0
2009-01-08 14:05:00,28.38,28.52,28.38,28.49,180100.0,19.2202,19.315,19.2202,19.2947,180100.0
2009-01-08 14:10:00,28.49,28.51,28.46,28.5,181100.0,19.2947,19.3083,19.2744,19.3015,181100.0
2009-01-08 14:15:00,28.49,28.59,28.47,28.54,295000.0,19.2947,19.3624,19.2812,19.3286,295000.0
2009-01-08 14:20:00,28.54,28.57,28.5,28.53,183800.0,19.3286,19.3489,19.3015,19.3218,183800.0
2009-01-08 14:25:00,28.53,28.58,28.47,28.49,92500.0,19.3218,19.3557,19.2812,19.2947,92500.0
2009-01-08 14:30:00,28.48,28.51,28.43,28.47,89800.0,19.2879,19.3083,19.2541,19.2812,89800.0
2009-01-08 14:35:00,28.47,28.51,28.46,28.51,88300.0,19.2812,19.3083,19.2744,19.3083,88300.0
2009-01-08 14:40:00,28.5,28.66,28.48,28.64,472600.0,19.3015,19.4098,19.2879,19.3963,472600.0
2009-01-08 14:45:00,28.65,28.66,28.58,28.62,352400.0,19.4031,19.4098,19.3557,19.3827,352400.0
2009-01-08 14:50:00,28.63,28.76,28.62,28.74,504600.0,19.3895,19.4776,19.3827,19.464,504600.0
2009-01-08 14:55:00,28.73,28.76,28.65,28.7,207700.0,19.4572,19.4776,19.4031,19.4369,207700.0
2009-01-08 15:00:00,28.7,28.8,28.68,28.69,256400.0,19.4369,19.5047,19.4234,19.4302,256400.0
2009-01-08 15:05:00,28.69,28.7,28.62,28.64,186000.0,19.4302,19.4369,19.3827,19.3963,186000.0
2009-01-08 15:10:00,28.63,28.66,28.6,28.62,198300.0,19.3895,19.4098,19.3692,19.3827,198300.0
2009-01-08 15:15:00,28.61,28.67,28.6,28.61,290400.0,19.376,19.4166,19.3692,19.376,290400.0
2009-01-08 15:20:00,28.61,28.66,28.55,28.61,291600.0,19.376,19.4098,19.3353,19.376,291600.0
2009-01-08 15:25:00,28.62,28.65,28.59,28.62,151100.0,19.3827,19.4031,19.3624,19.3827,151100.0
2009-01-08 15:30:00,28.63,28.67,28.58,28.62,227600.0,19.3895,19.4166,19.3557,19.3827,227600.0
2009-01-08 15:35:00,28.63,28.65,28.56,28.62,368800.0,19.3895,19.4031,19.3421,19.3827,368800.0
2009-01-08 15:40:00,28.62,28.74,28.62,28.73,515700.0,19.3827,19.464,19.3827,19.4572,515700.0
2009-01-08 15:45:00,28.72,28.77,28.68,28.76,643500.0,19.4505,19.4843,19.4234,19.4776,643500.0
2009-01-08 15:50:00,28.77,28.79,28.7,28.75,713300.0,19.4843,19.4979,19.4369,19.4708,713300.0
2009-01-08 15:55:00,28.75,28.83,28.74,28.78,942800.0,19.4708,19.525,19.464,19.4911,942800.0
2009-01-08 16:00:00,28.78,28.82,28.77,28.8,789900.0,19.4911,19.5182,19.4843,19.5047,789900.0
2009-01-08 16:05:00,28.78,28.82,28.78,28.81,14400.0,19.4911,19.5182,19.4911,19.5114,14400.0
2009-01-08 16:10:00,28.8,28.84,28.8,28.84,20200.0,19.5047,19.5317,19.5047,19.5317,20200.0
2009-01-09 09:30:00,28.4,28.46,28.33,28.33,412800.0,19.2338,19.2744,19.1863,19.1863,412800.0
2009-01-09 09:35:00,28.33,28.33,28.08,28.09,727900.0,19.1863,19.1863,19.017,19.0238,727900.0
2009-01-09 09:40:00,28.08,28.09,27.8,27.84,1372700.0,19.017,19.0238,18.8274,18.8545,1372700.0
2009-01-09 09:45:00,27.84,27.84,27.62,27.65,1275000.0,18.8545,18.8545,18.7055,18.7258,1275000.0
2009-01-09 09:50:00,27.65,27.72,27.63,27.66,861400.0,18.7258,18.7732,18.7123,18.7326,861400.0
2009-01-09 09:55:00,27.66,27.67,27.59,27.66,773200.0,18.7326,18.7394,18.6852,18.7326,773200.0
2009-01-09 10:00:00,27.65,27.76,27.59,27.75,972200.0,18.7258,18.8003,18.6852,18.7935,972200.0
2009-01-09 10:05:00,27.75,27.78,27.7,27.78,386500.0,18.7935,18.8139,18.7597,18.8139,386500.0
2009-01-09 10:10:00,27.78,27.81,27.72,27.75,457300.0,18.8139,18.8342,18.7732,18.7935,457300.0
2009-01-09 10:15:00,27.74,27.75,27.69,27.7,240100.0,18.7868,18.7935,18.7529,18.7597,240100.0
2009-01-09 10:20:00,27.7,27.73,27.66,27.7,387900.0,18.7597,18.78,18.7326,18.7597,387900.0
2009-01-09 10:25:00,27.7,27.73,27.65,27.72,223200.0,18.7597,18.78,18.7258,18.7732,223200.0
2009-01-09 10:30:00,27.71,27.71,27.61,27.63,404700.0,18.7665,18.7665,18.6987,18.7123,404700.0
2009-01-09 10:35:00,27.65,27.68,27.6,27.67,383400.0,18.7258,18.7461,18.692,18.7394,383400.0
2009-01-09 10:40:00,27.67,27.72,27.61,27.71,285000.0,18.7394,18.7732,18.6987,18.7665,285000.0
2009-01-09 10:45:00,27.71,27.75,27.68,27.74,180100.0,18.7665,18.7935,18.7461,18.7868,180100.0
2009-01-09 10:50:00,27.74,27.79,27.69,27.79,165300.0,18.7868,18.8206,18.7529,18.8206,165300.0
2009-01-09 10:55:00,27.79,27.8,27.73,27.76,235100.0,18.8206,18.8274,18.78,18.8003,235100.0
2009-01-09 11:00:00,27.75,27.75,27.69,27.73,227100.0,18.7935,18.7935,18.7529,18.78,227100.0
2009-01-09 11:05:00,27.73,27.83,27.73,27.81,237700.0,18.78,18.8477,18.78,18.8342,237700.0
2009-01-09 11:10:00,27.8,27.81,27.77,27.79,207300.0,18.8274,18.8342,18.8071,18.8206,207300.0
2009-01-09 11:15:00,27.79,27.79,27.73,27.77,271200.0,18.8206,18.8206,18.78,18.8071,271200.0
2009-01-09 11:20:00,27.77,27.93,27.77,27.92,373800.0,18.8071,18.9154,18.8071,18.9087,373800.0
2009-01-09 11:25:00,27.93,27.95,27.88,27.88,146000.0,18.9154,18.929,18.8816,18.8816,146000.0
2009-01-09 11:30:00,27.88,27.89,27.82,27.87,181100.0,18.8816,18.8884,18.841,18.8748,181100.0
2009-01-09 11:35:00,27.88,27.9,27.85,27.87,388600.0,18.8816,18.8951,18.8613,18.8748,388600.0
2009-01-09 11:40:00,27.87,27.89,27.75,27.77,282200.0,18.8748,18.8884,18.7935,18.8071,282200.0
2009-01-09 11:45:00,27.77,27.78,27.72,27.74,178800.0,18.8071,18.8139,18.7732,18.7868,178800.0
2009-01-09 11:50:00,27.74,27.76,27.67,27.74,269400.0,18.7868,18.8003,18.7394,18.7868,269400.0
2009-01-09 11:55:00,27.74,27.81,27.71,27.81,255800.0,18.7868,18.8342,18.7665,18.8342,255800.0
2009-01-09 12:00:00,27.81,27.83,27.77,27.82,107500.0,18.8342,18.8477,18.8071,18.841,107500.0
2009-01-09 12:05:00,27.83,27.87,27.82,27.85,221800.0,18.8477,18.8748,18.841,18.8613,221800.0
2009-01-09 12:10:00,27.84,27.87,27.77,27.77,140500.0,18.8545,18.8748,18.8071,18.8071,140500.0
2009-01-09 12:15:00,27.77,27.82,27.76,27.81,134400.0,18.8071,18.841,18.8003,18.8342,134400.0
2009-01-09 12:20:00,27.8,27.83,27.78,27.81,85700.0,18.8274,18.8477,18.8139,18.8342,85700.0
2009-01-09 12:25:00,27.82,27.85,27.79,27.79,99700.0,18.841,18.8613,18.8206,18.8206,99700.0
2009-01-09 12:30:00,27.79,27.83,27.77,27.83,67400.0,18.8206,18.8477,18.8071,18.8477,67400.0
2009-01-09 12:35:00,27.84,27.88,27.8,27.83,208700.0,18.8545,18.8816,18.8274,18.8477,208700.0
2009-01-09 12:40:00,27.83,27.84,27.76,27.77,155000.0,18.8477,18.8545,18.8003,18.8071,155000.0
2009-01-09 12:45:00,27.76,27.8,27.75,27.79,76000.0,18.8003,18.8274,18.7935,18.8206,76000.0
2009-01-09 12:50:00,27.79,27.87,27.79,27.87,254600.0,18.8206,18.8748,18.8206,18.8748,254600.0
2009-01-09 12:55:00,27.86,27.86,27.82,27.83,50100.0,18.868,18.868,18.841,18.8477,50100.0
2009-01-09 13:00:00,27.83,27.93,27.82,27.9,203700.0,18.8477,18.9154,18.841,18.8951,203700.0
2009-01-09 13:05:00,27.92,27.93,27.78,27.79,170800.0,18.9087,18.9154,18.8139,18.8206,170800.0
2009-01-09 13:10:00,27.79,27.83,27.77,27.83,163100.0,18.8206,18.8477,18.8071,18.8477,163100.0
2009-01-09 13:15:00,27.82,27.82,27.74,27.8,261200.0,18.841,18.841,18.7868,18.8274,261200.0
2009-01-09 13:20:00,27.81,27.82,27.7,27.75,409500.0,18.8342,18.841,18.7597,18.7935,409500.0
2009-01-09 13:25:00,27.76,27.78,27.75,27.77,141400.0,18.8003,18.8139,18.7935,18.8071,141400.0
2009-01-09 13:30:00,27.76,27.79,27.7,27.79,157400.0,18.8003,18.8206,18.7597,18.8206,157400.0
2009-01-09 13:35:00,27.79,27.85,27.79,27.8,116200.0,18.8206,18.8613,18.8206,18.8274,116200.0
2009-01-09 13:40:00,27.8,27.9,27.8,27.84,60100.0,18.8274,18.8951,18.8274,18.8545,60100.0
2009-01-09 13:45:00,27.84,27.89,27.84,27.89,54200.0,18.8545,18.8884,18.8545,18.8884,54200.0
2009-01-09 13:50:00,27.9,27.9,27.83,27.83,162300.0,18.8951,18.8951,18.8477,18.8477,162300.0
2009-01-09 13:55:00,27.83,27.86,27.81,27.83,103300.0,18.8477,18.868,18.8342,18.8477,103300.0
2009-01-09 14:00:00,27.83,27.88,27.81,27.85,213400.0,18.8477,18.8816,18.8342,18.8613,213400.0
2009-01-09 14:05:00,27.85,27.89,27.83,27.89,211100.0,18.8613,18.8884,18.8477,18.8884,211100.0
2009-01-09 14:10:00,27.9,27.92,27.84,27.91,125700.0,18.8951,18.9087,18.8545,18.9019,125700.0
2009-01-09 14:15:00,27.91,28.03,27.9,28.01,206100.0,18.9019,18.9832,18.8951,18.9696,206100.0
2009-01-09 14:20:00,28.02,28.05,27.96,27.98,267300.0,18.9764,18.9967,18.9358,18.9493,267300.0
2009-01-09 14:25:00,27.97,28.01,27.93,27.97,269500.0,18.9425,18.9696,18.9154,18.9425,269500.0
2009-01-09 14:30:00,27.96,28.1,27.96,28.09,476000.0,18.9358,19.0306,18.9358,19.0238,476000.0
2009-01-09 14:35:00,28.09,28.1,28.03,28.07,233300.0,19.0238,19.0306,18.9832,19.0103,233300.0
2009-01-09 14:40:00,28.06,28.12,27.75,28.09,394500.0,19.0035,19.0441,18.7935,19.0238,394500.0
2009-01-09 14:45:00,28.1,28.17,28.07,28.08,516300.0,19.0306,19.078,19.0103,19.017,516300.0
2009-01-09 14:50:00,28.09,28.09,28.04,28.09,123100.0,19.0238,19.0238,18.9899,19.0238,123100.0
2009-01-09 14:55:00,28.09,28.12,28.04,28.09,75600.0,19.0238,19.0441,18.9899,19.0238,75600.0
2009-01-09 15:00:00,28.09,28.15,28.05,28.11,112800.0,19.0238,19.0644,18.9967,19.0374,112800.0
2009-01-09 15:05:00,28.12,28.15,28.0,28.01,161800.0,19.0441,19.0644,18.9629,18.9696,161800.0
2009-01-09 15:10:00,28.01,28.02,27.91,27.92,632200.0,18.9696,18.9764,18.9019,18.9087,632200.0
2009-01-09 15:15:00,27.92,27.93,27.85,27.91,248300.0,18.9087,18.9154,18.8613,18.9019,248300.0
2009-01-09 15:20:00,27.92,27.92,27.86,27.87,128700.0,18.9087,18.9087,18.868,18.8748,128700.0
2009-01-09 15:25:00,27.87,27.93,27.81,27.9,313100.0,18.8748,18.9154,18.8342,18.8951,313100.0
2009-01-09 15:30:00,27.9,27.97,27.89,27.94,255100.0,18.8951,18.9425,18.8884,18.9222,255100.0
2009-01-09 15:35:00,27.95,28.03,27.91,28.0,266400.0,18.929,18.9832,18.9019,18.9629,266400.0
2009-01-09 15:40:00,28.0,28.02,27.9,27.93,805900.0,18.9629,18.9764,18.8951,18.9154,805900.0
2009-01-09 15:45:00,27.94,27.94,27.79,27.8,677100.0,18.9222,18.9222,18.8206,18.8274,677100.0
2009-01-09 15:50:00,27.8,27.84,27.69,27.74,1011200.0,18.8274,18.8545,18.7529,18.7868,1011200.0
2009-01-09 15:55:00,27.74,27.79,27.65,27.66,1656500.0,18.7868,18.8206,18.7258,18.7326,1656500.0
2009-01-09 16:00:00,27.71,27.78,27.65,27.68,2283100.0,18.7665,18.8139,18.7258,18.7461,2283100.0
2009-01-09 16:05:00,27.65,27.72,27.64,27.67,20100.0,18.7258,18.7732,18.719,18.7394,20100.0
2009-01-09 16:10:00,27.6,27.66,27.43,27.5,74700.0,18.692,18.7326,18.5768,18.6242,74700.0
2009-01-12 09:30:00,27.02,27.07,26.81,26.82,933400.0,18.2992,18.333,18.1569,18.1637,933400.0
2009-01-12 09:35:00,26.82,26.85,26.73,26.73,634100.0,18.1637,18.184,18.1028,18.1028,634100.0
2009-01-12 09:40:00,26.73,26.76,26.59,26.61,775300.0,18.1028,18.1231,18.0079,18.0215,775300.0
2009-01-12 09:45:00,26.6,26.61,26.54,26.6,824100.0,18.0147,18.0215,17.9741,18.0147,824100.0
2009-01-12 09:50:00,26.6,26.64,26.55,26.63,485500.0,18.0147,18.0418,17.9809,18.035,485500.0
2009-01-12 09:55:00,26.63,26.74,26.62,26.74,457600.0,18.035,18.1095,18.0283,18.1095,457600.0
2009-01-12 10:00:00,26.73,26.75,26.67,26.69,632700.0,18.1028,18.1163,18.0621,18.0757,632700.0
2009-01-12 10:05:00,26.69,26.7,26.55,26.61,406900.0,18.0757,18.0824,17.9809,18.0215,406900.0
2009-01-12 10:10:00,26.61,26.64,26.54,26.61,430000.0,18.0215,18.0418,17.9741,18.0215,430000.0
2009-01-12 10:15:00,26.61,26.66,26.58,26.61,233200.0,18.0215,18.0553,18.0012,18.0215,233200.0
2009-01-12 10:20:00,26.6,26.61,26.51,26.53,246400.0,18.0147,18.0215,17.9538,17.9673,246400.0
2009-01-12 10:25:00,26.53,26.6,26.5,26.6,339800.0,17.9673,18.0147,17.947,18.0147,339800.0
2009-01-12 10:30:00,26.6,26.63,26.56,26.62,262700.0,18.0147,18.035,17.9876,18.0283,262700.0
2009-01-12 10:35:00,26.62,26.67,26.58,26.65,506700.0,18.0283,18.0621,18.0012,18.0486,506700.0
2009-01-12 10:40:00,26.65,26.72,26.63,26.68,398500.0,18.0486,18.096,18.035,18.0689,398500.0
2009-01-12 10:45:00,26.69,26.7,26.65,26.65,82800.0,18.0757,18.0824,18.0486,18.0486,82800.0
2009-01-12 10:50:00,26.66,26.69,26.6,26.64,168800.0,18.0553,18.0757,18.0147,18.0418,168800.0
2009-01-12 10:55:00,26.63,26.65,26.6,26.61,163000.0,18.035,18.0486,18.0147,18.0215,163000.0
2009-01-12 11:00:00,26.6,26.61,26.58,26.58,77600.0,18.0147,18.0215,18.0012,18.0012,77600.0
2009-01-12 11:05:00,26.57,26.61,26.55,26.57,133300.0,17.9944,18.0215,17.9809,17.9944,133300.0
2009-01-12 11:10:00,26.57,26.58,26.51,26.54,141100.0,17.9944,18.0012,17.9538,17.9741,141100.0
2009-01-12 11:15:00,26.54,26.56,26.42,26.46,627600.0,17.9741,17.9876,17.8928,17.9199,627600.0
2009-01-12 11:20:00,26.46,26.49,26.43,26.47,475600.0,17.9199,17.9402,17.8996,17.9267,475600.0
2009-01-12 11:25:00,26.46,26.48,26.43,26.46,214600.0,17.9199,17.9334,17.8996,17.9199,214600.0
2009-01-12 11:30:00,26.46,26.48,26.4,26.4,287300.0,17.9199,17.9334,17.8793,17.8793,287300.0
2009-01-12 11:35:00,26.4,26.4,26.32,26.36,510800.0,17.8793,17.8793,17.8251,17.8522,510800.0
2009-01-12 11:40:00,26.36,26.41,26.32,26.41,191500.0,17.8522,17.886,17.8251,17.886,191500.0
2009-01-12 11:45:00,26.4,26.44,26.38,26.42,394700.0,17.8793,17.9064,17.8657,17.8928,394700.0
2009-01-12 11:50:00,26.43,26.43,26.39,26.42,97600.0,17.8996,17.8996,17.8725,17.8928,97600.0
2009-01-12 11:55:00,26.42,26.44,26.39,26.4,180500.0,17.8928,17.9064,17.8725,17.8793,180500.0
2009-01-12 12:00:00,26.39,26.39,26.33,26.35,289900.0,17.8725,17.8725,17.8319,17.8454,289900.0
2009-01-12 12:05:00,26.35,26.36,26.3,26.35,444000.0,17.8454,17.8522,17.8115,17.8454,444000.0
2009-01-12 12:10:00,26.36,26.39,26.33,26.39,270500.0,17.8522,17.8725,17.8319,17.8725,270500.0
2009-01-12 12:15:00,26.38,26.41,26.35,26.36,173200.0,17.8657,17.886,17.8454,17.8522,173200.0
2009-01-12 12:20:00,26.38,26.38,26.33,26.34,43000.0,17.8657,17.8657,17.8319,17.8386,43000.0
2009-01-12 12:25:00,26.35,26.37,26.32,26.34,112500.0,17.8454,17.8589,17.8251,17.8386,112500.0
2009-01-12 12:30:00,26.34,26.41,26.33,26.41,185900.0,17.8386,17.886,17.8319,17.886,185900.0
2009-01-12 12:35:00,26.4,26.45,26.4,26.43,38900.0,17.8793,17.9131,17.8793,17.8996,38900.0
2009-01-12 12:40:00,26.43,26.46,26.43,26.43,95400.0,17.8996,17.9199,17.8996,17.8996,95400.0
2009-01-12 12:45:00,26.42,26.43,26.4,26.42,97500.0,17.8928,17.8996,17.8793,17.8928,97500.0
2009-01-12 12:50:00,26.41,26.44,26.4,26.4,57400.0,17.886,17.9064,17.8793,17.8793,57400.0
2009-01-12 12:55:00,26.4,26.41,26.35,26.38,71500.0,17.8793,17.886,17.8454,17.8657,71500.0
2009-01-12 13:00:00,26.38,26.41,26.36,26.4,475400.0,17.8657,17.886,17.8522,17.8793,475400.0
2009-01-12 13:05:00,26.39,26.44,26.39,26.44,102200.0,17.8725,17.9064,17.8725,17.9064,102200.0
2009-01-12 13:10:00,26.44,26.52,26.44,26.5,369600.0,17.9064,17.9605,17.9064,17.947,369600.0
2009-01-12 13:15:00,26.5,27.0,26.48,26.5,239600.0,17.947,18.2856,17.9334,17.947,239600.0
2009-01-12 13:20:00,26.5,26.5,26.44,26.44,75100.0,17.947,17.947,17.9064,17.9064,75100.0
2009-01-12 13:25:00,26.44,26.48,26.41,26.42,59500.0,17.9064,17.9334,17.886,17.8928,59500.0
2009-01-12 13:30:00,26.41,26.42,26.39,26.39,63600.0,17.886,17.8928,17.8725,17.8725,63600.0
2009-01-12 13:35:00,26.4,26.41,26.38,26.4,72000.0,17.8793,17.886,17.8657,17.8793,72000.0
2009-01-12 13:40:00,26.39,26.43,26.39,26.43,109800.0,17.8725,17.8996,17.8725,17.8996,109800.0
2009-01-12 13:45:00,26.43,26.52,26.43,26.51,143600.0,17.8996,17.9605,17.8996,17.9538,143600.0
2009-01-12 13:50:00,26.51,26.52,26.48,26.5,108000.0,17.9538,17.9605,17.9334,17.947,108000.0
2009-01-12 13:55:00,26.49,26.5,26.37,26.38,120200.0,17.9402,17.947,17.8589,17.8657,120200.0
2009-01-12 14:00:00,26.39,26.39,26.29,26.3,135600.0,17.8725,17.8725,17.8048,17.8115,135600.0
2009-01-12 14:05:00,26.3,26.35,26.27,26.3,208300.0,17.8115,17.8454,17.7912,17.8115,208300.0
2009-01-12 14:10:00,26.3,26.32,26.27,26.3,85500.0,17.8115,17.8251,17.7912,17.8115,85500.0
2009-01-12 14:15:00,26.3,26.31,26.26,26.26,111600.0,17.8115,17.8183,17.7845,17.7845,111600.0
2009-01-12 14:20:00,26.27,26.28,26.22,26.27,254100.0,17.7912,17.798,17.7574,17.7912,254100.0
2009-01-12 14:25:00,26.26,26.28,26.23,26.25,141900.0,17.7845,17.798,17.7641,17.7777,141900.0
2009-01-12 14:30:00,26.25,26.26,26.2,26.2,248700.0,17.7777,17.7845,17.7438,17.7438,248700.0
2009-01-12 14:35:00,26.2,26.29,26.2,26.26,173700.0,17.7438,17.8048,17.7438,17.7845,173700.0
2009-01-12 14:40:00,26.26,26.26,26.17,26.17,164800.0,17.7845,17.7845,17.7235,17.7235,164800.0
2009-01-12 14:45:00,26.18,26.18,26.14,26.15,273300.0,17.7303,17.7303,17.7032,17.71,273300.0
2009-01-12 14:50:00,26.16,26.2,26.16,26.16,129300.0,17.7167,17.7438,17.7167,17.7167,129300.0
2009-01-12 14:55:00,26.16,26.17,26.11,26.14,315100.0,17.7167,17.7235,17.6829,17.7032,315100.0
2009-01-12 15:00:00,26.14,26.22,26.13,26.19,536600.0,17.7032,17.7574,17.6964,17.737,536600.0
2009-01-12 15:05:00,26.19,26.24,26.08,26.13,426900.0,17.737,17.7709,17.6625,17.6964,426900.0
2009-01-12 15:10:00,26.13,26.13,26.04,26.1,807300.0,17.6964,17.6964,17.6355,17.6761,807300.0
2009-01-12 15:15:00,26.1,26.14,26.08,26.1,564900.0,17.6761,17.7032,17.6625,17.6761,564900.0
2009-01-12 15:20:00,26.1,26.2,26.08,26.15,426300.0,17.6761,17.7438,17.6625,17.71,426300.0
2009-01-12 15:25:00,26.14,26.16,26.11,26.12,477700.0,17.7032,17.7167,17.6829,17.6896,477700.0
2009-01-12 15:30:00,26.12,26.16,26.05,26.05,630000.0,17.6896,17.7167,17.6422,17.6422,630000.0
2009-01-12 15:35:00,26.05,26.11,26.03,26.05,661400.0,17.6422,17.6829,17.6287,17.6422,661400.0
2009-01-12 15:40:00,26.06,26.14,26.0,26.14,636600.0,17.649,17.7032,17.6084,17.7032,636600.0
2009-01-12 15:45:00,26.13,26.22,26.09,26.2,804700.0,17.6964,17.7574,17.6693,17.7438,804700.0
2009-01-12 15:50:00,26.2,26.3,26.19,26.25,1060100.0,17.7438,17.8115,17.737,17.7777,1060100.0
2009-01-12 15:55:00,26.26,26.26,26.11,26.17,3340100.0,17.7845,17.7845,17.6829,17.7235,3340100.0
2009-01-12 16:00:00,26.16,26.25,26.13,26.2,5265500.0,17.7167,17.7777,17.6964,17.7438,5265500.0
2009-01-12 16:05:00,26.24,26.25,26.19,26.19,4800.0,17.7709,17.7777,17.737,17.737,4800.0
2009-01-12 16:10:00,26.18,26.25,26.15,26.25,11300.0,17.7303,17.7777,17.71,17.7777,11300.0
2009-01-13 09:30:00,25.69,25.71,25.51,25.61,1147200.0,17.3984,17.412,17.2765,17.3442,1147200.0
2009-01-13 09:35:00,25.61,25.86,25.61,25.75,992600.0,17.3442,17.5136,17.3442,17.4391,992600.0
2009-01-13 09:40:00,25.75,25.9,25.72,25.9,1133700.0,17.4391,17.5406,17.4187,17.5406,1133700.0
2009-01-13 09:45:00,25.91,26.07,25.9,26.05,920200.0,17.5474,17.6558,17.5406,17.6422,920200.0
2009-01-13 09:50:00,26.05,26.11,25.99,26.01,1056200.0,17.6422,17.6829,17.6016,17.6151,1056200.0
2009-01-13 09:55:00,26.01,26.12,26.0,26.02,887800.0,17.6151,17.6896,17.6084,17.6219,887800.0
2009-01-13 10:00:00,26.03,26.1,25.97,25.99,1003400.0,17.6287,17.6761,17.588,17.6016,1003400.0
2009-01-13 10:05:00,25.99,26.13,25.95,26.06,620000.0,17.6016,17.6964,17.5745,17.649,620000.0
2009-01-13 10:10:00,26.06,26.1,25.96,26.07,556900.0,17.649,17.6761,17.5813,17.6558,556900.0
2009-01-13 10:15:00,26.06,26.13,25.97,25.98,555400.0,17.649,17.6964,17.588,17.5948,555400.0
2009-01-13 10:20:00,25.97,25.97,25.89,25.9,293400.0,17.588,17.588,17.5339,17.5406,293400.0
2009-01-13 10:25:00,25.9,25.93,25.85,25.89,584200.0,17.5406,17.561,17.5068,17.5339,584200.0
2009-01-13 10:30:00,25.88,25.89,25.73,25.75,476300.0,17.5271,17.5339,17.4255,17.4391,476300.0
2009-01-13 10:35:00,25.75,25.77,25.7,25.73,304100.0,17.4391,17.4526,17.4052,17.4255,304100.0
2009-01-13 10:40:00,25.72,25.84,25.72,25.72,746000.0,17.4187,17.5,17.4187,17.4187,746000.0
2009-01-13 10:45:00,25.72,25.92,25.72,25.89,423700.0,17.4187,17.5542,17.4187,17.5339,423700.0
2009-01-13 10:50:00,25.88,25.97,25.83,25.97,189800.0,17.5271,17.588,17.4932,17.588,189800.0
2009-01-13 10:55:00,25.97,26.0,25.91,25.94,168800.0,17.588,17.6084,17.5474,17.5677,168800.0
2009-01-13 11:00:00,25.94,25.96,25.9,25.91,186200.0,17.5677,17.5813,17.5406,17.5474,186200.0
2009-01-13 11:05:00,25.91,26.0,25.91,25.96,484700.0,17.5474,17.6084,17.5474,17.5813,484700.0
2009-01-13 11:10:00,25.94,25.95,25.79,25.85,365800.0,17.5677,17.5745,17.4661,17.5068,365800.0
2009-01-13 11:15:00,25.85,25.85,25.78,25.82,366700.0,17.5068,17.5068,17.4594,17.4865,366700.0
2009-01-13 11:20:00,25.82,25.83,25.75,25.78,184000.0,17.4865,17.4932,17.4391,17.4594,184000.0
2009-01-13 11:25:00,25.78,25.93,25.75,25.89,342000.0,17.4594,17.561,17.4391,17.5339,342000.0
2009-01-13 11:30:00,25.89,26.04,25.86,25.98,273500.0,17.5339,17.6355,17.5136,17.5948,273500.0
2009-01-13 11:35:00,25.97,26.04,25.94,25.94,199600.0,17.588,17.6355,17.5677,17.5677,199600.0
2009-01-13 11:40:00,25.95,26.04,25.91,25.95,222100.0,17.5745,17.6355,17.5474,17.5745,222100.0
2009-01-13 11:45:00,25.95,26.0,25.91,25.97,310800.0,17.5745,17.6084,17.5474,17.588,310800.0
2009-01-13 11:50:00,25.98,26.03,25.93,25.93,276600.0,17.5948,17.6287,17.561,17.561,276600.0
2009-01-13 11:55:00,25.93,26.05,25.91,26.04,190000.0,17.561,17.6422,17.5474,17.6355,190000.0
2009-01-13 12:00:00,26.04,26.09,25.98,26.06,305600.0,17.6355,17.6693,17.5948,17.649,305600.0
2009-01-13 12:05:00,26.06,26.06,26.0,26.02,263200.0,17.649,17.649,17.6084,17.6219,263200.0
2009-01-13 12:10:00,26.02,26.03,25.97,25.98,110000.0,17.6219,17.6287,17.588,17.5948,110000.0
2009-01-13 12:15:00,25.98,26.0,25.92,25.92,159300.0,17.5948,17.6084,17.5542,17.5542,159300.0
2009-01-13 12:20:00,25.92,25.96,25.91,25.93,153900.0,17.5542,17.5813,17.5474,17.561,153900.0
2009-01-13 12:25:00,25.93,25.93,25.84,25.89,577600.0,17.561,17.561,17.5,17.5339,577600.0
2009-01-13 12:30:00,25.88,25.97,25.87,25.96,128100.0,17.5271,17.588,17.5203,17.5813,128100.0
2009-01-13 12:35:00,25.97,26.01,25.93,25.99,303800.0,17.588,17.6151,17.561,17.6016,303800.0
2009-01-13 12:40:00,25.98,25.99,25.86,25.87,50900.0,17.5948,17.6016,17.5136,17.5203,50900.0
2009-01-13 12:45:00,25.86,25.88,25.83,25.88,154100.0,17.5136,17.5271,17.4932,17.5271,154100.0
2009-01-13 12:50:00,25.89,25.96,25.88,25.93,106700.0,17.5339,17.5813,17.5271,17.561,106700.0
2009-01-13 12:55:00,25.93,25.95,25.85,25.87,103400.0,17.561,17.5745,17.5068,17.5203,103400.0
2009-01-13 13:00:00,25.86,25.9,25.85,25.86,77600.0,17.5136,17.5406,17.5068,17.5136,77600.0
2009-01-13 13:05:00,25.85,25.92,25.85,25.92,134100.0,17.5068,17.5542,17.5068,17.5542,134100.0
2009-01-13 13:10:00,25.92,25.93,25.9,25.92,70500.0,17.5542,17.561,17.5406,17.5542,70500.0
2009-01-13 13:15:00,25.92,25.93,25.87,25.88,87400.0,17.5542,17.561,17.5203,17.5271,87400.0
2009-01-13 13:20:00,25.87,25.88,25.77,25.78,378500.0,17.5203,17.5271,17.4526,17.4594,378500.0
2009-01-13 13:25:00,25.78,25.8,25.76,25.79,163600.0,17.4594,17.4729,17.4458,17.4661,163600.0
2009-01-13 13:30:00,25.79,25.79,25.73,25.78,138100.0,17.4661,17.4661,17.4255,17.4594,138100.0
2009-01-13 13:35:00,25.77,25.82,25.76,25.77,243700.0,17.4526,17.4865,17.4458,17.4526,243700.0
2009-01-13 13:40:00,25.77,25.78,25.65,25.66,272500.0,17.4526,17.4594,17.3713,17.3781,272500.0
2009-01-13 13:45:00,25.67,25.69,25.6,25.62,159000.0,17.3849,17.3984,17.3375,17.351,159000.0
2009-01-13 13:50:00,25.62,25.7,25.61,25.7,289200.0,17.351,17.4052,17.3442,17.4052,289200.0
2009-01-13 13:55:00,25.71,25.71,25.6,25.61,140400.0,17.412,17.412,17.3375,17.3442,140400.0
2009-01-13 14:00:00,25.62,25.65,25.6,25.6,184500.0,17.351,17.3713,17.3375,17.3375,184500.0
2009-01-13 14:05:00,25.61,25.68,25.6,25.64,172000.0,17.3442,17.3916,17.3375,17.3646,172000.0
2009-01-13 14:10:00,25.64,25.71,25.62,25.65,272000.0,17.3646,17.412,17.351,17.3713,272000.0
2009-01-13 14:15:00,25.65,25.65,25.61,25.64,232100.0,17.3713,17.3713,17.3442,17.3646,232100.0
2009-01-13 14:20:00,25.65,25.65,25.6,25.6,354900.0,17.3713,17.3713,17.3375,17.3375,354900.0
2009-01-13 14:25:00,25.6,25.62,25.54,25.59,267300.0,17.3375,17.351,17.2968,17.3307,267300.0
2009-01-13 14:30:00,25.58,25.79,25.58,25.74,195800.0,17.3239,17.4661,17.3239,17.4323,195800.0
2009-01-13 14:35:00,25.75,25.81,25.73,25.78,129300.0,17.4391,17.4797,17.4255,17.4594,129300.0
2009-01-13 14:40:00,25.78,25.88,25.78,25.82,246700.0,17.4594,17.5271,17.4594,17.4865,246700.0
2009-01-13 14:45:00,25.82,26.03,25.82,25.92,556100.0,17.4865,17.6287,17.4865,17.5542,556100.0
2009-01-13 14:50:00,25.91,25.99,25.88,25.9,169700.0,17.5474,17.6016,17.5271,17.5406,169700.0
2009-01-13 14:55:00,25.91,26.01,25.81,25.81,421900.0,17.5474,17.6151,17.4797,17.4797,421900.0
2009-01-13 15:00:00,25.8,25.8,25.72,25.77,237300.0,17.4729,17.4729,17.4187,17.4526,237300.0
2009-01-13 15:05:00,25.76,25.77,25.62,25.63,306200.0,17.4458,17.4526,17.351,17.3578,306200.0
2009-01-13 15:10:00,25.63,25.72,25.61,25.66,296800.0,17.3578,17.4187,17.3442,17.3781,296800.0
2009-01-13 15:15:00,25.67,25.77,25.61,25.74,274300.0,17.3849,17.4526,17.3442,17.4323,274300.0
2009-01-13 15:20:00,25.74,25.93,25.71,25.89,532900.0,17.4323,17.561,17.412,17.5339,532900.0
2009-01-13 15:25:00,25.9,25.92,25.81,25.89,310800.0,17.5406,17.5542,17.4797,17.5339,310800.0
2009-01-13 15:30:00,25.89,25.94,25.71,25.9,655900.0,17.5339,17.5677,17.412,17.5406,655900.0
2009-01-13 15:35:00,25.89,25.99,25.87,25.95,622200.0,17.5339,17.6016,17.5203,17.5745,622200.0
2009-01-13 15:40:00,25.96,26.07,25.91,26.06,937500.0,17.5813,17.6558,17.5474,17.649,937500.0
2009-01-13 15:45:00,26.06,26.07,25.9,26.01,680800.0,17.649,17.6558,17.5406,17.6151,680800.0
2009-01-13 15:50:00,26.01,26.05,25.9,25.94,764200.0,17.6151,17.6422,17.5406,17.5677,764200.0
2009-01-13 15:55:00,25.93,26.04,25.84,25.88,1638400.0,17.561,17.6355,17.5,17.5271,1638400.0
2009-01-13 16:00:00,25.87,25.95,25.83,25.9,731600.0,17.5203,17.5745,17.4932,17.5406,731600.0
2009-01-13 16:05:00,25.9,25.95,25.9,25.95,4100.0,17.5406,17.5745,17.5406,17.5745,4100.0
2009-01-13 16:10:00,25.94,25.95,25.94,25.95,6900.0,17.5677,17.5745,17.5677,17.5745,6900.0
2009-01-14 09:30:00,25.51,25.55,25.4,25.48,877700.0,17.2765,17.3036,17.202,17.2562,877700.0
2009-01-14 09:35:00,25.48,25.5,25.33,25.34,728300.0,17.2562,17.2697,17.1546,17.1614,728300.0
2009-01-14 09:40:00,25.34,25.4,25.19,25.19,1165100.0,17.1614,17.202,17.0598,17.0598,1165100.0
2009-01-14 09:45:00,25.19,25.19,25.11,25.16,876900.0,17.0598,17.0598,17.0056,17.0395,876900.0
2009-01-14 09:50:00,25.16,25.21,25.07,25.15,868400.0,17.0395,17.0733,16.9785,17.0327,868400.0
2009-01-14 09:55:00,25.15,25.23,25.15,25.21,517500.0,17.0327,17.0869,17.0327,17.0733,517500.0
2009-01-14 10:00:00,25.2,25.27,25.14,25.24,595400.0,17.0666,17.114,17.0259,17.0937,595400.0
2009-01-14 10:05:00,25.25,25.28,25.21,25.24,456600.0,17.1004,17.1208,17.0733,17.0937,456600.0
2009-01-14 10:10:00,25.23,25.29,25.18,25.18,761600.0,17.0869,17.1275,17.053,17.053,761600.0
2009-01-14 10:15:00,25.17,25.17,25.06,25.07,409100.0,17.0463,17.0463,16.9718,16.9785,409100.0
2009-01-14 10:20:00,25.07,25.1,25.05,25.09,307200.0,16.9785,16.9988,16.965,16.9921,307200.0
2009-01-14 10:25:00,25.09,25.13,25.09,25.11,215300.0,16.9921,17.0192,16.9921,17.0056,215300.0
2009-01-14 10:30:00,25.12,25.12,25.02,25.03,458700.0,17.0124,17.0124,16.9447,16.9514,458700.0
2009-01-14 10:35:00,25.03,25.03,24.94,24.98,649400.0,16.9514,16.9514,16.8905,16.9176,649400.0
2009-01-14 10:40:00,24.99,24.99,24.84,24.86,630600.0,16.9243,16.9243,16.8228,16.8363,630600.0
2009-01-14 10:45:00,24.85,24.92,24.82,24.91,325200.0,16.8295,16.8769,16.8092,16.8702,325200.0
2009-01-14 10:50:00,24.92,24.92,24.85,24.89,515100.0,16.8769,16.8769,16.8295,16.8566,515100.0
2009-01-14 10:55:00,24.89,24.91,24.83,24.89,589400.0,16.8566,16.8702,16.816,16.8566,589400.0
2009-01-14 11:00:00,24.88,24.91,24.83,24.89,403600.0,16.8499,16.8702,16.816,16.8566,403600.0
2009-01-14 11:05:00,24.9,24.92,24.85,24.88,1348000.0,16.8634,16.8769,16.8295,16.8499,1348000.0
2009-01-14 11:10:00,24.89,24.9,24.78,24.8,644700.0,16.8566,16.8634,16.7821,16.7957,644700.0
2009-01-14 11:15:00,24.79,24.85,24.75,24.84,480900.0,16.7889,16.8295,16.7618,16.8228,480900.0
2009-01-14 11:20:00,24.84,24.94,24.84,24.93,371500.0,16.8228,16.8905,16.8228,16.8837,371500.0
2009-01-14 11:25:00,24.93,25.0,24.93,24.95,358700.0,16.8837,16.9311,16.8837,16.8973,358700.0
2009-01-14 11:30:00,24.95,24.99,24.94,24.95,216600.0,16.8973,16.9243,16.8905,16.8973,216600.0
2009-01-14 11:35:00,24.96,25.0,24.95,24.98,349200.0,16.904,16.9311,16.8973,16.9176,349200.0
2009-01-14 11:40:00,24.98,25.05,24.97,25.01,635500.0,16.9176,16.965,16.9108,16.9379,635500.0
2009-01-14 11:45:00,25.01,25.06,24.95,25.06,426900.0,16.9379,16.9718,16.8973,16.9718,426900.0
2009-01-14 11:50:00,25.06,25.17,25.06,25.16,844900.0,16.9718,17.0463,16.9718,17.0395,844900.0
2009-01-14 11:55:00,25.16,25.17,25.12,25.15,640500.0,17.0395,17.0463,17.0124,17.0327,640500.0
2009-01-14 12:00:00,25.14,25.2,25.11,25.13,608400.0,17.0259,17.0666,17.0056,17.0192,608400.0
2009-01-14 12:05:00,25.13,25.18,25.11,25.18,492700.0,17.0192,17.053,17.0056,17.053,492700.0
2009-01-14 12:10:00,25.19,25.2,25.13,25.19,428600.0,17.0598,17.0666,17.0192,17.0598,428600.0
2009-01-14 12:15:00,25.19,25.2,25.01,25.02,370700.0,17.0598,17.0666,16.9379,16.9447,370700.0
2009-01-14 12:20:00,25.02,25.06,24.99,25.02,203500.0,16.9447,16.9718,16.9243,16.9447,203500.0
2009-01-14 12:25:00,25.02,25.11,25.01,25.11,523200.0,16.9447,17.0056,16.9379,17.0056,523200.0
2009-01-14 12:30:00,25.11,25.13,25.05,25.05,178900.0,17.0056,17.0192,16.965,16.965,178900.0
2009-01-14 12:35:00,25.05,25.06,24.99,25.02,158800.0,16.965,16.9718,16.9243,16.9447,158800.0
2009-01-14 12:40:00,25.02,25.06,24.95,24.98,147400.0,16.9447,16.9718,16.8973,16.9176,147400.0
2009-01-14 12:45:00,24.97,25.06,24.97,25.01,182200.0,16.9108,16.9718,16.9108,16.9379,182200.0
2009-01-14 12:50:00,25.0,25.14,24.99,25.13,157300.0,16.9311,17.0259,16.9243,17.0192,157300.0
2009-01-14 12:55:00,25.13,25.19,25.12,25.15,148300.0,17.0192,17.0598,17.0124,17.0327,148300.0
2009-01-14 13:00:00,25.15,25.18,25.1,25.13,173500.0,17.0327,17.053,16.9988,17.0192,173500.0
2009-01-14 13:05:00,25.13,25.25,25.11,25.24,244100.0,17.0192,17.1004,17.0056,17.0937,244100.0
2009-01-14 13:10:00,25.24,25.24,25.08,25.1,338700.0,17.0937,17.0937,16.9853,16.9988,338700.0
2009-01-14 13:15:00,25.1,25.13,25.05,25.06,300500.0,16.9988,17.0192,16.965,16.9718,300500.0
2009-01-14 13:20:00,25.06,25.09,25.01,25.01,116900.0,16.9718,16.9921,16.9379,16.9379,116900.0
2009-01-14 13:25:00,25.03,25.05,24.96,24.98,155200.0,16.9514,16.965,16.904,16.9176,155200.0
2009-01-14 13:30:00,24.98,25.04,24.97,25.04,114500.0,16.9176,16.9582,16.9108,16.9582,114500.0
2009-01-14 13:35:00,25.04,25.08,24.99,25.02,247100.0,16.9582,16.9853,16.9243,16.9447,247100.0
2009-01-14 13:40:00,25.02,25.08,25.02,25.06,95700.0,16.9447,16.9853,16.9447,16.9718,95700.0
2009-01-14 13:45:00,25.05,25.1,25.01,25.08,201400.0,16.965,16.9988,16.9379,16.9853,201400.0
2009-01-14 13:50:00,25.07,25.1,25.01,25.06,149800.0,16.9785,16.9988,16.9379,16.9718,149800.0
2009-01-14 13:55:00,25.06,25.08,25.01,25.04,614600.0,16.9718,16.9853,16.9379,16.9582,614600.0
2009-01-14 14:00:00,25.04,25.04,24.93,25.01,283800.0,16.9582,16.9582,16.8837,16.9379,283800.0
2009-01-14 14:05:00,25.01,25.15,24.98,25.15,207800.0,16.9379,17.0327,16.9176,17.0327,207800.0
2009-01-14 14:10:00,25.15,25.2,25.08,25.17,332500.0,17.0327,17.0666,16.9853,17.0463,332500.0
2009-01-14 14:15:00,25.17,25.25,25.15,25.18,483500.0,17.0463,17.1004,17.0327,17.053,483500.0
2009-01-14 14:20:00,25.18,25.22,25.14,25.19,323600.0,17.053,17.0801,17.0259,17.0598,323600.0
2009-01-14 14:25:00,25.18,25.23,25.14,25.21,281000.0,17.053,17.0869,17.0259,17.0733,281000.0
2009-01-14 14:30:00,25.21,25.41,25.2,25.3,667300.0,17.0733,17.2088,17.0666,17.1343,667300.0
2009-01-14 14:35:00,25.3,25.36,25.3,25.33,387500.0,17.1343,17.1749,17.1343,17.1546,387500.0
2009-01-14 14:40:00,25.33,25.36,25.28,25.32,374500.0,17.1546,17.1749,17.1208,17.1478,374500.0
2009-01-14 14:45:00,25.32,25.36,25.0,25.28,584900.0,17.1478,17.1749,16.9311,17.1208,584900.0
2009-01-14 14:50:00,25.27,25.31,25.19,25.2,379500.0,17.114,17.1411,17.0598,17.0666,379500.0
2009-01-14 14:55:00,25.2,25.3,25.19,25.2,209500.0,17.0666,17.1343,17.0598,17.0666,209500.0
2009-01-14 15:00:00,25.19,25.2,25.02,25.05,396700.0,17.0598,17.0666,16.9447,16.965,396700.0
2009-01-14 15:05:00,25.05,25.1,24.98,25.08,304500.0,16.965,16.9988,16.9176,16.9853,304500.0
2009-01-14 15:10:00,25.08,25.11,25.0,25.07,547700.0,16.9853,17.0056,16.9311,16.9785,547700.0
2009-01-14 15:15:00,25.07,25.07,24.96,25.04,492000.0,16.9785,16.9785,16.904,16.9582,492000.0
2009-01-14 15:20:00,25.04,25.11,25.03,25.1,406700.0,16.9582,17.0056,16.9514,16.9988,406700.0
2009-01-14 15:25:00,25.1,25.13,24.97,24.99,654100.0,16.9988,17.0192,16.9108,16.9243,654100.0
2009-01-14 15:30:00,24.99,25.1,24.97,25.06,284000.0,16.9243,16.9988,16.9108,16.9718,284000.0
2009-01-14 15:35:00,25.07,25.09,24.91,24.92,678500.0,16.9785,16.9921,16.8702,16.8769,678500.0
2009-01-14 15:40:00,24.91,25.07,24.88,25.06,990200.0,16.8702,16.9785,16.8499,16.9718,990200.0
2009-01-14 15:45:00,25.07,25.19,25.0,25.15,1007500.0,16.9785,17.0598,16.9311,17.0327,1007500.0
2009-01-14 15:50:00,25.15,25.25,25.06,25.06,1559500.0,17.0327,17.1004,16.9718,16.9718,1559500.0
2009-01-14 15:55:00,25.06,25.21,25.03,25.18,2069400.0,16.9718,17.0733,16.9514,17.053,2069400.0
2009-01-14 16:00:00,25.19,25.21,25.06,25.11,2486000.0,17.0598,17.0733,16.9718,17.0056,2486000.0
2009-01-14 16:05:00,25.09,25.12,25.07,25.12,24900.0,16.9921,17.0124,16.9785,17.0124,24900.0
2009-01-14 16:10:00,25.12,25.12,25.11,25.12,4900.0,17.0124,17.0124,17.0056,17.0124,4900.0
2009-01-15 09:30:00,25.28,25.32,25.2,25.26,774200.0,17.1208,17.1478,17.0666,17.1072,774200.0
2009-01-15 09:35:00,25.26,25.26,25.13,25.22,1003900.0,17.1072,17.1072,17.0192,17.0801,1003900.0
2009-01-15 09:40:00,25.23,25.23,24.97,25.0,802000.0,17.0869,17.0869,16.9108,16.9311,802000.0
2009-01-15 09:45:00,25.0,25.0,24.79,24.84,1203800.0,16.9311,16.9311,16.7889,16.8228,1203800.0
2009-01-15 09:50:00,24.83,24.91,24.8,24.89,715400.0,16.816,16.8702,16.7957,16.8566,715400.0
2009-01-15 09:55:00,24.9,24.98,24.89,24.93,401400.0,16.8634,16.9176,16.8566,16.8837,401400.0
2009-01-15 10:00:00,24.93,25.01,24.85,24.93,724000.0,16.8837,16.9379,16.8295,16.8837,724000.0
2009-01-15 10:05:00,24.93,24.93,24.76,24.82,677900.0,16.8837,16.8837,16.7686,16.8092,677900.0
2009-01-15 10:10:00,24.81,24.81,24.66,24.72,1330000.0,16.8024,16.8024,16.7009,16.7415,1330000.0
2009-01-15 10:15:00,24.72,24.72,24.54,24.58,649000.0,16.7415,16.7415,16.6196,16.6467,649000.0
2009-01-15 10:20:00,24.58,24.67,24.53,24.56,849600.0,16.6467,16.7076,16.6128,16.6331,849600.0
2009-01-15 10:25:00,24.56,24.59,24.51,24.58,801900.0,16.6331,16.6535,16.5993,16.6467,801900.0
2009-01-15 10:30:00,24.57,24.7,24.55,24.63,1179800.0,16.6399,16.7279,16.6264,16.6805,1179800.0
2009-01-15 10:35:00,24.63,24.65,24.54,24.64,935000.0,16.6805,16.6941,16.6196,16.6873,935000.0
2009-01-15 10:40:00,24.64,24.8,24.64,24.74,1154000.0,16.6873,16.7957,16.6873,16.755,1154000.0
2009-01-15 10:45:00,24.74,24.76,24.69,24.75,625000.0,16.755,16.7686,16.7212,16.7618,625000.0
2009-01-15 10:50:00,24.75,24.78,24.7,24.76,598700.0,16.7618,16.7821,16.7279,16.7686,598700.0
2009-01-15 10:55:00,24.75,24.79,24.66,24.69,592100.0,16.7618,16.7889,16.7009,16.7212,592100.0
2009-01-15 11:00:00,24.69,24.8,24.68,24.8,688100.0,16.7212,16.7957,16.7144,16.7957,688100.0
2009-01-15 11:05:00,24.79,24.88,24.79,24.84,1050200.0,16.7889,16.8499,16.7889,16.8228,1050200.0
2009-01-15 11:10:00,24.85,24.85,24.77,24.77,392000.0,16.8295,16.8295,16.7754,16.7754,392000.0
2009-01-15 11:15:00,24.77,24.8,24.7,24.7,551500.0,16.7754,16.7957,16.7279,16.7279,551500.0
2009-01-15 11:20:00,24.7,24.74,24.66,24.73,584400.0,16.7279,16.755,16.7009,16.7483,584400.0
2009-01-15 11:25:00,24.73,24.79,24.71,24.73,611900.0,16.7483,16.7889,16.7347,16.7483,611900.0
2009-01-15 11:30:00,24.72,24.78,24.69,24.75,708000.0,16.7415,16.7821,16.7212,16.7618,708000.0
2009-01-15 11:35:00,24.74,24.74,24.65,24.65,573600.0,16.755,16.755,16.6941,16.6941,573600.0
2009-01-15 11:40:00,24.64,24.67,24.52,24.52,802400.0,16.6873,16.7076,16.606,16.606,802400.0
2009-01-15 11:45:00,24.52,24.58,24.52,24.54,478500.0,16.606,16.6467,16.606,16.6196,478500.0
2009-01-15 11:50:00,24.54,24.61,24.53,24.6,453700.0,16.6196,16.667,16.6128,16.6602,453700.0
2009-01-15 11:55:00,24.6,24.65,24.58,24.59,777200.0,16.6602,16.6941,16.6467,16.6535,777200.0
2009-01-15 12:00:00,24.59,24.65,24.57,24.59,446500.0,16.6535,16.6941,16.6399,16.6535,446500.0
2009-01-15 12:05:00,24.59,24.59,24.5,24.51,526000.0,16.6535,16.6535,16.5925,16.5993,526000.0
2009-01-15 12:10:00,24.51,24.59,24.47,24.56,515400.0,16.5993,16.6535,16.5722,16.6331,515400.0
2009-01-15 12:15:00,24.55,24.6,24.52,24.55,367100.0,16.6264,16.6602,16.606,16.6264,367100.0
2009-01-15 12:20:00,24.56,24.56,24.44,24.44,518200.0,16.6331,16.6331,16.5519,16.5519,518200.0
2009-01-15 12:25:00,24.45,24.46,24.41,24.45,520300.0,16.5586,16.5654,16.5315,16.5586,520300.0
2009-01-15 12:30:00,24.44,24.45,24.38,24.4,548200.0,16.5519,16.5586,16.5112,16.5248,548200.0
2009-01-15 12:35:00,24.4,24.42,24.31,24.31,829700.0,16.5248,16.5383,16.4638,16.4638,829700.0
2009-01-15 12:40:00,24.31,24.41,24.3,24.41,302600.0,16.4638,16.5315,16.4571,16.5315,302600.0
2009-01-15 12:45:00,24.41,24.44,24.35,24.43,416100.0,16.5315,16.5519,16.4909,16.5451,416100.0
2009-01-15 12:50:00,24.43,24.53,24.42,24.5,885500.0,16.5451,16.6128,16.5383,16.5925,885500.0
2009-01-15 12:55:00,24.5,24.5,24.44,24.47,90700.0,16.5925,16.5925,16.5519,16.5722,90700.0
2009-01-15 13:00:00,24.48,24.56,24.47,24.49,325900.0,16.579,16.6331,16.5722,16.5857,325900.0
2009-01-15 13:05:00,24.5,24.54,24.47,24.49,319400.0,16.5925,16.6196,16.5722,16.5857,319400.0
2009-01-15 13:10:00,24.49,24.53,24.42,24.51,455600.0,16.5857,16.6128,16.5383,16.5993,455600.0
2009-01-15 13:15:00,24.5,24.6,24.49,24.56,213000.0,16.5925,16.6602,16.5857,16.6331,213000.0
2009-01-15 13:20:00,24.56,24.58,24.5,24.56,214100.0,16.6331,16.6467,16.5925,16.6331,214100.0
2009-01-15 13:25:00,24.55,24.73,24.55,24.73,763900.0,16.6264,16.7483,16.6264,16.7483,763900.0
2009-01-15 13:30:00,24.73,24.78,24.71,24.76,337800.0,16.7483,16.7821,16.7347,16.7686,337800.0
2009-01-15 13:35:00,24.76,24.91,24.69,24.89,613400.0,16.7686,16.8702,16.7212,16.8566,613400.0
2009-01-15 13:40:00,24.88,24.94,24.88,24.92,554700.0,16.8499,16.8905,16.8499,16.8769,554700.0
2009-01-15 13:45:00,24.92,24.92,24.81,24.86,496600.0,16.8769,16.8769,16.8024,16.8363,496600.0
2009-01-15 13:50:00,24.86,25.13,24.85,25.12,780800.0,16.8363,17.0192,16.8295,17.0124,780800.0
2009-01-15 13:55:00,25.12,25.27,25.05,25.23,3167500.0,17.0124,17.114,16.965,17.0869,3167500.0
2009-01-15 14:00:00,25.23,25.3,25.17,25.2,2965600.0,17.0869,17.1343,17.0463,17.0666,2965600.0
2009-01-15 14:05:00,25.2,25.41,25.2,25.32,1113000.0,17.0666,17.2088,17.0666,17.1478,1113000.0
2009-01-15 14:10:00,25.33,25.37,25.22,25.24,962000.0,17.1546,17.1817,17.0801,17.0937,962000.0
2009-01-15 14:15:00,25.24,25.39,25.24,25.35,823400.0,17.0937,17.1952,17.0937,17.1682,823400.0
2009-01-15 14:20:00,25.36,25.45,25.31,25.33,745000.0,17.1749,17.2359,17.1411,17.1546,745000.0
2009-01-15 14:25:00,25.33,25.5,25.3,25.44,811400.0,17.1546,17.2697,17.1343,17.2291,811400.0
2009-01-15 14:30:00,25.45,25.55,25.39,25.44,1736900.0,17.2359,17.3036,17.1952,17.2291,1736900.0
2009-01-15 14:35:00,25.44,25.53,25.43,25.53,1136500.0,17.2291,17.2901,17.2223,17.2901,1136500.0
2009-01-15 14:40:00,25.53,25.74,25.49,25.7,1444600.0,17.2901,17.4323,17.263,17.4052,1444600.0
2009-01-15 14:45:00,25.7,25.97,25.7,25.82,2966000.0,17.4052,17.588,17.4052,17.4865,2966000.0
2009-01-15 14:50:00,25.83,25.85,25.63,25.66,1223800.0,17.4932,17.5068,17.3578,17.3781,1223800.0
2009-01-15 14:55:00,25.66,25.74,25.56,25.57,683700.0,17.3781,17.4323,17.3104,17.3172,683700.0
2009-01-15 15:00:00,25.56,25.77,25.56,25.65,1055000.0,17.3104,17.4526,17.3104,17.3713,1055000.0
2009-01-15 15:05:00,25.65,25.7,25.46,25.52,1049300.0,17.3713,17.4052,17.2427,17.2833,1049300.0
2009-01-15 15:10:00,25.53,25.68,25.52,25.67,641500.0,17.2901,17.3916,17.2833,17.3849,641500.0
2009-01-15 15:15:00,25.67,25.73,25.6,25.71,739800.0,17.3849,17.4255,17.3375,17.412,739800.0
2009-01-15 15:20:00,25.71,25.73,25.51,25.52,959100.0,17.412,17.4255,17.2765,17.2833,959100.0
2009-01-15 15:25:00,25.53,25.53,25.28,25.34,1126400.0,17.2901,17.2901,17.1208,17.1614,1126400.0
2009-01-15 15:30:00,25.33,25.34,25.14,25.21,1025600.0,17.1546,17.1614,17.0259,17.0733,1025600.0
2009-01-15 15:35:00,25.22,25.26,25.09,25.25,1011500.0,17.0801,17.1072,16.9921,17.1004,1011500.0
2009-01-15 15:40:00,25.25,25.25,25.02,25.02,1749600.0,17.1004,17.1004,16.9447,16.9447,1749600.0
2009-01-15 15:45:00,25.02,25.22,24.98,25.15,1658400.0,16.9447,17.0801,16.9176,17.0327,1658400.0
2009-01-15 15:50:00,25.15,25.44,25.14,25.44,1296800.0,17.0327,17.2291,17.0259,17.2291,1296800.0
2009-01-15 15:55:00,25.43,25.62,25.34,25.59,3144300.0,17.2223,17.351,17.1614,17.3307,3144300.0
2009-01-15 16:00:00,25.61,25.61,25.48,25.48,1633000.0,17.3442,17.3442,17.2562,17.2562,1633000.0
2009-01-15 16:05:00,25.47,25.55,25.44,25.44,16000.0,17.2494,17.3036,17.2291,17.2291,16000.0
2009-01-15 16:10:00,25.48,25.48,25.44,25.44,28200.0,17.2562,17.2562,17.2291,17.2291,28200.0
2009-01-16 09:30:00,26.03,26.17,26.02,26.09,1195500.0,17.6287,17.7235,17.6219,17.6693,1195500.0
2009-01-16 09:35:00,26.1,26.1,25.91,25.91,894500.0,17.6761,17.6761,17.5474,17.5474,894500.0
2009-01-16 09:40:00,25.92,26.1,25.89,26.09,705800.0,17.5542,17.6761,17.5339,17.6693,705800.0
2009-01-16 09:45:00,26.09,26.16,26.04,26.07,649200.0,17.6693,17.7167,17.6355,17.6558,649200.0
2009-01-16 09:50:00,26.07,26.08,25.9,25.91,782800.0,17.6558,17.6625,17.5406,17.5474,782800.0
2009-01-16 09:55:00,25.93,25.97,25.85,25.93,667900.0,17.561,17.588,17.5068,17.561,667900.0
2009-01-16 10:00:00,25.92,26.03,25.91,26.0,446100.0,17.5542,17.6287,17.5474,17.6084,446100.0
2009-01-16 10:05:00,26.0,26.05,25.94,25.94,322200.0,17.6084,17.6422,17.5677,17.5677,322200.0
2009-01-16 10:10:00,25.94,25.95,25.83,25.87,487900.0,17.5677,17.5745,17.4932,17.5203,487900.0
2009-01-16 10:15:00,25.88,25.89,25.72,25.73,723200.0,17.5271,17.5339,17.4187,17.4255,723200.0
2009-01-16 10:20:00,25.73,25.83,25.73,25.82,284300.0,17.4255,17.4932,17.4255,17.4865,284300.0
2009-01-16 10:25:00,25.82,25.89,25.8,25.84,487700.0,17.4865,17.5339,17.4729,17.5,487700.0
2009-01-16 10:30:00,25.84,25.97,25.79,25.96,356500.0,17.5,17.588,17.4661,17.5813,356500.0
2009-01-16 10:35:00,25.96,25.97,25.83,25.86,621400.0,17.5813,17.588,17.4932,17.5136,621400.0
2009-01-16 10:40:00,25.86,25.87,25.75,25.76,405100.0,17.5136,17.5203,17.4391,17.4458,405100.0
2009-01-16 10:45:00,25.77,25.85,25.73,25.76,395100.0,17.4526,17.5068,17.4255,17.4458,395100.0
2009-01-16 10:50:00,25.75,25.8,25.71,25.76,541600.0,17.4391,17.4729,17.412,17.4458,541600.0
2009-01-16 10:55:00,25.76,25.8,25.7,25.75,326900.0,17.4458,17.4729,17.4052,17.4391,326900.0
2009-01-16 11:00:00,25.74,25.76,25.68,25.74,346200.0,17.4323,17.4458,17.3916,17.4323,346200.0
2009-01-16 11:05:00,25.75,25.75,25.62,25.67,441700.0,17.4391,17.4391,17.351,17.3849,441700.0
2009-01-16 11:10:00,25.67,25.71,25.6,25.62,310800.0,17.3849,17.412,17.3375,17.351,310800.0
2009-01-16 11:15:00,25.62,25.67,25.6,25.65,199400.0,17.351,17.3849,17.3375,17.3713,199400.0
2009-01-16 11:20:00,25.66,25.71,25.58,25.71,504200.0,17.3781,17.412,17.3239,17.412,504200.0
2009-01-16 11:25:00,25.7,25.75,25.67,25.69,226000.0,17.4052,17.4391,17.3849,17.3984,226000.0
2009-01-16 11:30:00,25.69,25.74,25.55,25.56,290500.0,17.3984,17.4323,17.3036,17.3104,290500.0
2009-01-16 11:35:00,25.55,25.58,25.45,25.51,387600.0,17.3036,17.3239,17.2359,17.2765,387600.0
2009-01-16 11:40:00,25.51,25.53,25.43,25.51,283200.0,17.2765,17.2901,17.2223,17.2765,283200.0
2009-01-16 11:45:00,25.51,25.58,25.49,25.55,638100.0,17.2765,17.3239,17.263,17.3036,638100.0
2009-01-16 11:50:00,25.55,25.58,25.51,25.52,493100.0,17.3036,17.3239,17.2765,17.2833,493100.0
2009-01-16 11:55:00,25.51,25.51,25.34,25.4,332400.0,17.2765,17.2765,17.1614,17.202,332400.0
2009-01-16 12:00:00,25.4,25.43,25.36,25.39,402600.0,17.202,17.2223,17.1749,17.1952,402600.0
2009-01-16 12:05:00,25.38,25.39,25.27,25.27,308000.0,17.1885,17.1952,17.114,17.114,308000.0
2009-01-16 12:10:00,25.27,25.32,25.25,25.3,298700.0,17.114,17.1478,17.1004,17.1343,298700.0
2009-01-16 12:15:00,25.29,25.3,25.15,25.2,479500.0,17.1275,17.1343,17.0327,17.0666,479500.0
2009-01-16 12:20:00,25.19,25.21,25.06,25.09,447400.0,17.0598,17.0733,16.9718,16.9921,447400.0
2009-01-16 12:25:00,25.09,25.13,25.04,25.1,733900.0,16.9921,17.0192,16.9582,16.9988,733900.0
2009-01-16 12:30:00,25.1,25.18,25.09,25.11,285200.0,16.9988,17.053,16.9921,17.0056,285200.0
2009-01-16 12:35:00,25.11,25.23,25.06,25.23,389400.0,17.0056,17.0869,16.9718,17.0869,389400.0
2009-01-16 12:40:00,25.22,25.25,25.19,25.25,200700.0,17.0801,17.1004,17.0598,17.1004,200700.0
2009-01-16 12:45:00,25.24,25.24,25.16,25.21,196300.0,17.0937,17.0937,17.0395,17.0733,196300.0
2009-01-16 12:50:00,25.21,25.36,25.18,25.33,251700.0,17.0733,17.1749,17.053,17.1546,251700.0
2009-01-16 12:55:00,25.33,25.35,25.27,25.34,257900.0,17.1546,17.1682,17.114,17.1614,257900.0
2009-01-16 13:00:00,25.35,25.43,25.31,25.32,316700.0,17.1682,17.2223,17.1411,17.1478,316700.0
2009-01-16 13:05:00,25.32,25.34,25.26,25.3,278700.0,17.1478,17.1614,17.1072,17.1343,278700.0
2009-01-16 13:10:00,25.29,25.42,25.29,25.33,578700.0,17.1275,17.2156,17.1275,17.1546,578700.0
2009-01-16 13:15:00,25.32,25.34,25.19,25.25,561800.0,17.1478,17.1614,17.0598,17.1004,561800.0
2009-01-16 13:20:00,25.25,25.32,25.2,25.28,136500.0,17.1004,17.1478,17.0666,17.1208,136500.0
2009-01-16 13:25:00,25.28,25.34,25.21,25.32,184600.0,17.1208,17.1614,17.0733,17.1478,184600.0
2009-01-16 13:30:00,25.32,25.43,25.31,25.41,228300.0,17.1478,17.2223,17.1411,17.2088,228300.0
2009-01-16 13:35:00,25.41,25.56,25.41,25.5,599000.0,17.2088,17.3104,17.2088,17.2697,599000.0
2009-01-16 13:40:00,25.49,25.58,25.48,25.51,235300.0,17.263,17.3239,17.2562,17.2765,235300.0
2009-01-16 13:45:00,25.52,25.52,25.41,25.42,213900.0,17.2833,17.2833,17.2088,17.2156,213900.0
2009-01-16 13:50:00,25.42,25.5,25.38,25.4,165700.0,17.2156,17.2697,17.1885,17.202,165700.0
2009-01-16 13:55:00,25.4,25.58,25.4,25.58,176400.0,17.202,17.3239,17.202,17.3239,176400.0
2009-01-16 14:00:00,25.59,25.62,25.5,25.59,224200.0,17.3307,17.351,17.2697,17.3307,224200.0
2009-01-16 14:05:00,25.58,25.77,25.58,25.72,732700.0,17.3239,17.4526,17.3239,17.4187,732700.0
2009-01-16 14:10:00,25.72,25.77,25.68,25.7,236900.0,17.4187,17.4526,17.3916,17.4052,236900.0
2009-01-16 14:15:00,25.7,25.73,25.55,25.6,300900.0,17.4052,17.4255,17.3036,17.3375,300900.0
2009-01-16 14:20:00,25.59,25.62,25.5,25.61,287200.0,17.3307,17.351,17.2697,17.3442,287200.0
2009-01-16 14:25:00,25.62,25.72,25.62,25.67,239300.0,17.351,17.4187,17.351,17.3849,239300.0
2009-01-16 14:30:00,25.68,25.75,25.54,25.56,338100.0,17.3916,17.4391,17.2968,17.3104,338100.0
2009-01-16 14:35:00,25.56,25.68,25.56,25.63,189200.0,17.3104,17.3916,17.3104,17.3578,189200.0
2009-01-16 14:40:00,25.64,25.72,25.56,25.61,436900.0,17.3646,17.4187,17.3104,17.3442,436900.0
2009-01-16 14:45:00,25.61,25.65,25.56,25.61,276700.0,17.3442,17.3713,17.3104,17.3442,276700.0
2009-01-16 14:50:00,25.6,25.76,25.6,25.73,338900.0,17.3375,17.4458,17.3375,17.4255,338900.0
2009-01-16 14:55:00,25.73,25.83,25.68,25.83,387700.0,17.4255,17.4932,17.3916,17.4932,387700.0
2009-01-16 15:00:00,25.83,25.86,25.69,25.72,238000.0,17.4932,17.5136,17.3984,17.4187,238000.0
2009-01-16 15:05:00,25.71,25.85,25.71,25.85,319500.0,17.412,17.5068,17.412,17.5068,319500.0
2009-01-16 15:10:00,25.85,25.96,25.85,25.89,385000.0,17.5068,17.5813,17.5068,17.5339,385000.0
2009-01-16 15:15:00,25.89,26.0,25.89,25.96,332900.0,17.5339,17.6084,17.5339,17.5813,332900.0
2009-01-16 15:20:00,25.96,26.03,25.86,25.98,548700.0,17.5813,17.6287,17.5136,17.5948,548700.0
2009-01-16 15:25:00,25.99,26.03,25.79,25.79,535100.0,17.6016,17.6287,17.4661,17.4661,535100.0
2009-01-16 15:30:00,25.79,25.9,25.76,25.86,641400.0,17.4661,17.5406,17.4458,17.5136,641400.0
2009-01-16 15:35:00,25.85,25.93,25.83,25.87,604600.0,17.5068,17.561,17.4932,17.5203,604600.0
2009-01-16 15:40:00,25.86,25.9,25.76,25.86,462700.0,17.5136,17.5406,17.4458,17.5136,462700.0
2009-01-16 15:45:00,25.86,25.94,25.79,25.82,884100.0,17.5136,17.5677,17.4661,17.4865,884100.0
2009-01-16 15:50:00,25.83,25.87,25.75,25.87,1133800.0,17.4932,17.5203,17.4391,17.5203,1133800.0
2009-01-16 15:55:00,25.87,25.96,25.81,25.94,3005900.0,17.5203,17.5813,17.4797,17.5677,3005900.0
2009-01-16 16:00:00,25.93,25.96,25.89,25.9,3097500.0,17.561,17.5813,17.5339,17.5406,3097500.0
2009-01-16 16:05:00,25.91,25.91,25.91,25.91,8500.0,17.5474,17.5474,17.5474,17.5474,8500.0
2009-01-16 16:10:00,25.89,25.89,25.75,25.89,155900.0,17.5339,17.5339,17.4391,17.5339,155900.0
2009-01-20 09:30:00,25.07,25.19,24.99,25.03,903400.0,16.9785,17.0598,16.9243,16.9514,903400.0
2009-01-20 09:35:00,25.04,25.05,24.79,24.8,1194800.0,16.9582,16.965,16.7889,16.7957,1194800.0
2009-01-20 09:40:00,24.8,24.83,24.71,24.8,1386800.0,16.7957,16.816,16.7347,16.7957,1386800.0
2009-01-20 09:45:00,24.81,24.82,24.53,24.56,1278300.0,16.8024,16.8092,16.6128,16.6331,1278300.0
2009-01-20 09:50:00,24.54,24.6,24.43,24.47,977300.0,16.6196,16.6602,16.5451,16.5722,977300.0
2009-01-20 09:55:00,24.47,24.62,24.47,24.53,1336700.0,16.5722,16.6738,16.5722,16.6128,1336700.0
2009-01-20 10:00:00,24.53,24.53,24.31,24.36,1827500.0,16.6128,16.6128,16.4638,16.4977,1827500.0
2009-01-20 10:05:00,24.35,24.54,24.34,24.5,1099600.0,16.4909,16.6196,16.4841,16.5925,1099600.0
2009-01-20 10:10:00,24.49,24.61,24.46,24.57,448000.0,16.5857,16.667,16.5654,16.6399,448000.0
2009-01-20 10:15:00,24.57,24.72,24.56,24.66,1122100.0,16.6399,16.7415,16.6331,16.7009,1122100.0
2009-01-20 10:20:00,24.65,24.73,24.63,24.63,543300.0,16.6941,16.7483,16.6805,16.6805,543300.0
2009-01-20 10:25:00,24.63,24.68,24.57,24.66,786100.0,16.6805,16.7144,16.6399,16.7009,786100.0
2009-01-20 10:30:00,24.65,24.66,24.57,24.57,425100.0,16.6941,16.7009,16.6399,16.6399,425100.0
2009-01-20 10:35:00,24.57,24.6,24.49,24.54,612900.0,16.6399,16.6602,16.5857,16.6196,612900.0
2009-01-20 10:40:00,24.54,24.56,24.45,24.49,376400.0,16.6196,16.6331,16.5586,16.5857,376400.0
2009-01-20 10:45:00,24.49,24.5,24.4,24.47,552300.0,16.5857,16.5925,16.5248,16.5722,552300.0
2009-01-20 10:50:00,24.47,24.56,24.46,24.56,800000.0,16.5722,16.6331,16.5654,16.6331,800000.0
2009-01-20 10:55:00,24.57,24.57,24.46,24.49,462600.0,16.6399,16.6399,16.5654,16.5857,462600.0
2009-01-20 11:00:00,24.49,24.56,24.46,24.5,300800.0,16.5857,16.6331,16.5654,16.5925,300800.0
2009-01-20 11:05:00,24.5,24.53,24.45,24.48,157700.0,16.5925,16.6128,16.5586,16.579,157700.0
2009-01-20 11:10:00,24.47,24.5,24.41,24.43,261100.0,16.5722,16.5925,16.5315,16.5451,261100.0
2009-01-20 11:15:00,24.44,24.5,24.4,24.45,410100.0,16.5519,16.5925,16.5248,16.5586,410100.0
2009-01-20 11:20:00,24.45,24.45,24.38,24.38,413800.0,16.5586,16.5586,16.5112,16.5112,413800.0
2009-01-20 11:25:00,24.37,24.56,24.36,24.52,994900.0,16.5045,16.6331,16.4977,16.606,994900.0
2009-01-20 11:30:00,24.53,24.63,24.52,24.63,315700.0,16.6128,16.6805,16.606,16.6805,315700.0
2009-01-20 11:35:00,24.63,24.74,24.62,24.7,249600.0,16.6805,16.755,16.6738,16.7279,249600.0
2009-01-20 11:40:00,24.7,24.73,24.68,24.7,206500.0,16.7279,16.7483,16.7144,16.7279,206500.0
2009-01-20 11:45:00,24.7,24.71,24.66,24.68,160600.0,16.7279,16.7347,16.7009,16.7144,160600.0
2009-01-20 11:50:00,24.68,24.68,24.61,24.64,186100.0,16.7144,16.7144,16.667,16.6873,186100.0
2009-01-20 11:55:00,24.64,24.65,24.52,24.55,162500.0,16.6873,16.6941,16.606,16.6264,162500.0
2009-01-20 12:00:00,24.54,24.64,24.52,24.64,381400.0,16.6196,16.6873,16.606,16.6873,381400.0
2009-01-20 12:05:00,24.63,24.63,24.54,24.56,137900.0,16.6805,16.6805,16.6196,16.6331,137900.0
2009-01-20 12:10:00,24.56,24.66,24.53,24.66,370600.0,16.6331,16.7009,16.6128,16.7009,370600.0
2009-01-20 12:15:00,24.65,24.7,24.62,24.62,210700.0,16.6941,16.7279,16.6738,16.6738,210700.0
2009-01-20 12:20:00,24.61,24.61,24.5,24.54,232400.0,16.667,16.667,16.5925,16.6196,232400.0
2009-01-20 12:25:00,24.53,24.54,24.35,24.4,459800.0,16.6128,16.6196,16.4909,16.5248,459800.0
2009-01-20 12:30:00,24.4,24.5,24.35,24.5,250900.0,16.5248,16.5925,16.4909,16.5925,250900.0
2009-01-20 12:35:00,24.51,24.57,24.47,24.47,286300.0,16.5993,16.6399,16.5722,16.5722,286300.0
2009-01-20 12:40:00,24.46,24.54,24.44,24.53,312000.0,16.5654,16.6196,16.5519,16.6128,312000.0
2009-01-20 12:45:00,24.54,24.59,24.49,24.53,247900.0,16.6196,16.6535,16.5857,16.6128,247900.0
2009-01-20 12:50:00,24.52,24.58,24.46,24.5,341100.0,16.606,16.6467,16.5654,16.5925,341100.0
2009-01-20 12:55:00,24.5,24.55,24.46,24.49,163100.0,16.5925,16.6264,16.5654,16.5857,163100.0
2009-01-20 13:00:00,24.48,24.6,24.45,24.51,313800.0,16.579,16.6602,16.5586,16.5993,313800.0
2009-01-20 13:05:00,24.52,24.55,24.4,24.41,338100.0,16.606,16.6264,16.5248,16.5315,338100.0
2009-01-20 13:10:00,24.41,24.45,24.36,24.36,260400.0,16.5315,16.5586,16.4977,16.4977,260400.0
2009-01-20 13:15:00,24.37,24.41,24.32,24.4,158600.0,16.5045,16.5315,16.4706,16.5248,158600.0
2009-01-20 13:20:00,24.4,24.48,24.39,24.47,317600.0,16.5248,16.579,16.518,16.5722,317600.0
2009-01-20 13:25:00,24.46,24.52,24.44,24.5,375900.0,16.5654,16.606,16.5519,16.5925,375900.0
2009-01-20 13:30:00,24.49,24.49,24.3,24.33,431400.0,16.5857,16.5857,16.4571,16.4774,431400.0
2009-01-20 13:35:00,24.33,24.43,24.32,24.42,278100.0,16.4774,16.5451,16.4706,16.5383,278100.0
2009-01-20 13:40:00,24.42,24.47,24.39,24.45,297800.0,16.5383,16.5722,16.518,16.5586,297800.0
2009-01-20 13:45:00,24.45,24.46,24.28,24.29,259600.0,16.5586,16.5654,16.4435,16.4503,259600.0
2009-01-20 13:50:00,24.3,24.32,24.26,24.26,407000.0,16.4571,16.4706,16.43,16.43,407000.0
2009-01-20 13:55:00,24.26,24.36,24.26,24.27,234400.0,16.43,16.4977,16.43,16.4367,234400.0
2009-01-20 14:00:00,24.27,24.28,24.23,24.27,373800.0,16.4367,16.4435,16.4096,16.4367,373800.0
2009-01-20 14:05:00,24.28,24.35,24.26,24.31,197600.0,16.4435,16.4909,16.43,16.4638,197600.0
2009-01-20 14:10:00,24.31,24.32,24.23,24.23,200900.0,16.4638,16.4706,16.4096,16.4096,200900.0
2009-01-20 14:15:00,24.23,24.3,24.21,24.22,197600.0,16.4096,16.4571,16.3961,16.4029,197600.0
2009-01-20 14:20:00,24.22,24.22,24.03,24.07,717000.0,16.4029,16.4029,16.2742,16.3013,717000.0
2009-01-20 14:25:00,24.06,24.19,24.06,24.19,224800.0,16.2945,16.3826,16.2945,16.3826,224800.0
2009-01-20 14:30:00,24.19,24.2,24.12,24.18,312600.0,16.3826,16.3893,16.3351,16.3758,312600.0
2009-01-20 14:35:00,24.18,24.26,24.15,24.18,269400.0,16.3758,16.43,16.3555,16.3758,269400.0
2009-01-20 14:40:00,24.18,24.21,24.08,24.08,171100.0,16.3758,16.3961,16.3081,16.3081,171100.0
2009-01-20 14:45:00,24.09,24.09,24.0,24.03,386100.0,16.3148,16.3148,16.2539,16.2742,386100.0
2009-01-20 14:50:00,24.03,24.16,24.0,24.14,262600.0,16.2742,16.3622,16.2539,16.3487,262600.0
2009-01-20 14:55:00,24.14,24.14,24.01,24.05,383300.0,16.3487,16.3487,16.2606,16.2877,383300.0
2009-01-20 15:00:00,24.05,24.08,23.94,23.97,719400.0,16.2877,16.3081,16.2132,16.2336,719400.0
2009-01-20 15:05:00,23.97,23.98,23.87,23.89,619300.0,16.2336,16.2403,16.1658,16.1794,619300.0
2009-01-20 15:10:00,23.89,23.99,23.88,23.92,390800.0,16.1794,16.2471,16.1726,16.1997,390800.0
2009-01-20 15:15:00,23.92,23.95,23.82,23.94,804300.0,16.1997,16.22,16.132,16.2132,804300.0
2009-01-20 15:20:00,23.94,24.0,23.88,23.94,419500.0,16.2132,16.2539,16.1726,16.2132,419500.0
2009-01-20 15:25:00,23.93,24.05,23.92,23.95,825700.0,16.2065,16.2877,16.1997,16.22,825700.0
2009-01-20 15:30:00,23.96,24.09,23.93,24.06,922000.0,16.2268,16.3148,16.2065,16.2945,922000.0
2009-01-20 15:35:00,24.06,24.13,23.92,23.95,902700.0,16.2945,16.3419,16.1997,16.22,902700.0
2009-01-20 15:40:00,23.95,23.96,23.79,23.8,1283600.0,16.22,16.2268,16.1117,16.1184,1283600.0
2009-01-20 15:45:00,23.8,23.86,23.74,23.86,1366600.0,16.1184,16.1591,16.0778,16.1591,1366600.0
2009-01-20 15:50:00,23.85,23.88,23.69,23.71,2048500.0,16.1523,16.1726,16.0439,16.0575,2048500.0
2009-01-20 15:55:00,23.7,23.74,23.61,23.72,4532300.0,16.0507,16.0778,15.9898,16.0642,4532300.0
2009-01-20 16:00:00,23.7,23.74,23.69,23.7,5750600.0,16.0507,16.0778,16.0439,16.0507,5750600.0
2009-01-20 16:05:00,23.69,23.7,23.68,23.7,46300.0,16.0439,16.0507,16.0372,16.0507,46300.0
2009-01-20 16:10:00,23.7,23.85,23.7,23.84,280200.0,16.0507,16.1523,16.0507,16.1455,280200.0
2009-01-21 09:30:00,24.51,24.55,24.34,24.52,818300.0,16.5993,16.6264,16.4841,16.606,818300.0
2009-01-21 09:35:00,24.52,24.52,24.32,24.34,741700.0,16.606,16.606,16.4706,16.4841,741700.0
2009-01-21 09:40:00,24.35,24.35,24.23,24.24,540300.0,16.4909,16.4909,16.4096,16.4164,540300.0
2009-01-21 09:45:00,24.23,24.34,24.23,24.34,659600.0,16.4096,16.4841,16.4096,16.4841,659600.0
2009-01-21 09:50:00,24.34,24.42,24.26,24.42,973800.0,16.4841,16.5383,16.43,16.5383,973800.0
2009-01-21 09:55:00,24.42,24.49,24.38,24.44,729100.0,16.5383,16.5857,16.5112,16.5519,729100.0
2009-01-21 10:00:00,24.44,24.49,24.41,24.43,747200.0,16.5519,16.5857,16.5315,16.5451,747200.0
2009-01-21 10:05:00,24.43,24.51,24.32,24.33,740100.0,16.5451,16.5993,16.4706,16.4774,740100.0
2009-01-21 10:10:00,24.34,24.37,24.25,24.32,533700.0,16.4841,16.5045,16.4232,16.4706,533700.0
2009-01-21 10:15:00,24.31,24.41,24.25,24.4,981800.0,16.4638,16.5315,16.4232,16.5248,981800.0
2009-01-21 10:20:00,24.41,24.42,24.31,24.36,460500.0,16.5315,16.5383,16.4638,16.4977,460500.0
2009-01-21 10:25:00,24.35,24.42,24.19,24.21,433000.0,16.4909,16.5383,16.3826,16.3961,433000.0
2009-01-21 10:30:00,24.22,24.26,24.09,24.12,1052300.0,16.4029,16.43,16.3148,16.3351,1052300.0
2009-01-21 10:35:00,24.11,24.13,24.02,24.1,649400.0,16.3284,16.3419,16.2674,16.3216,649400.0
2009-01-21 10:40:00,24.1,24.12,24.02,24.08,528500.0,16.3216,16.3351,16.2674,16.3081,528500.0
2009-01-21 10:45:00,24.08,24.12,24.0,24.0,365900.0,16.3081,16.3351,16.2539,16.2539,365900.0
2009-01-21 10:50:00,24.0,24.01,23.9,23.96,435900.0,16.2539,16.2606,16.1862,16.2268,435900.0
2009-01-21 10:55:00,23.96,23.96,23.75,23.76,885400.0,16.2268,16.2268,16.0846,16.0913,885400.0
2009-01-21 11:00:00,23.76,23.81,23.75,23.78,1989400.0,16.0913,16.1252,16.0846,16.1049,1989400.0
2009-01-21 11:05:00,23.78,23.87,23.78,23.86,1625700.0,16.1049,16.1658,16.1049,16.1591,1625700.0
2009-01-21 11:10:00,23.86,23.87,23.78,23.79,458400.0,16.1591,16.1658,16.1049,16.1117,458400.0
2009-01-21 11:15:00,23.78,23.82,23.7,23.81,869800.0,16.1049,16.132,16.0507,16.1252,869800.0
2009-01-21 11:20:00,23.81,23.91,23.8,23.9,394200.0,16.1252,16.1929,16.1184,16.1862,394200.0
2009-01-21 11:25:00,23.9,23.91,23.83,23.9,299300.0,16.1862,16.1929,16.1387,16.1862,299300.0
2009-01-21 11:30:00,23.91,23.96,23.91,23.96,380000.0,16.1929,16.2268,16.1929,16.2268,380000.0
2009-01-21 11:35:00,23.95,23.97,23.88,23.91,539500.0,16.22,16.2336,16.1726,16.1929,539500.0
2009-01-21 11:40:00,23.91,24.04,23.87,23.96,581200.0,16.1929,16.281,16.1658,16.2268,581200.0
2009-01-21 11:45:00,23.96,24.01,23.91,23.95,681900.0,16.2268,16.2606,16.1929,16.22,681900.0
2009-01-21 11:50:00,23.96,24.05,23.96,23.99,546400.0,16.2268,16.2877,16.2268,16.2471,546400.0
2009-01-21 11:55:00,23.99,24.01,23.89,23.91,495600.0,16.2471,16.2606,16.1794,16.1929,495600.0
2009-01-21 12:00:00,23.92,23.93,23.86,23.92,263800.0,16.1997,16.2065,16.1591,16.1997,263800.0
2009-01-21 12:05:00,23.91,24.09,23.9,24.09,524600.0,16.1929,16.3148,16.1862,16.3148,524600.0
2009-01-21 12:10:00,24.09,24.16,24.07,24.11,350100.0,16.3148,16.3622,16.3013,16.3284,350100.0
2009-01-21 12:15:00,24.11,24.19,24.08,24.1,285300.0,16.3284,16.3826,16.3081,16.3216,285300.0
2009-01-21 12:20:00,24.1,24.18,24.01,24.04,229600.0,16.3216,16.3758,16.2606,16.281,229600.0
2009-01-21 12:25:00,24.03,24.06,24.0,24.01,327600.0,16.2742,16.2945,16.2539,16.2606,327600.0
2009-01-21 12:30:00,24.01,24.12,23.97,24.08,272500.0,16.2606,16.3351,16.2336,16.3081,272500.0
2009-01-21 12:35:00,24.08,24.13,24.02,24.03,350900.0,16.3081,16.3419,16.2674,16.2742,350900.0
2009-01-21 12:40:00,24.02,24.03,23.91,23.94,824500.0,16.2674,16.2742,16.1929,16.2132,824500.0
2009-01-21 12:45:00,23.94,23.96,23.88,23.95,673500.0,16.2132,16.2268,16.1726,16.22,673500.0
2009-01-21 12:50:00,23.95,23.95,23.89,23.91,95100.0,16.22,16.22,16.1794,16.1929,95100.0
2009-01-21 12:55:00,23.91,24.06,23.89,24.06,325600.0,16.1929,16.2945,16.1794,16.2945,325600.0
2009-01-21 13:00:00,24.05,24.07,23.99,24.04,146500.0,16.2877,16.3013,16.2471,16.281,146500.0
2009-01-21 13:05:00,24.05,24.13,24.04,24.09,191000.0,16.2877,16.3419,16.281,16.3148,191000.0
2009-01-21 13:10:00,24.09,24.09,23.99,24.0,140100.0,16.3148,16.3148,16.2471,16.2539,140100.0
2009-01-21 13:15:00,24.0,24.03,23.97,24.03,104200.0,16.2539,16.2742,16.2336,16.2742,104200.0
2009-01-21 13:20:00,24.03,24.04,23.99,24.04,53200.0,16.2742,16.281,16.2471,16.281,53200.0
2009-01-21 13:25:00,24.03,24.03,23.9,23.93,172900.0,16.2742,16.2742,16.1862,16.2065,172900.0
2009-01-21 13:30:00,23.93,24.07,23.91,24.07,185100.0,16.2065,16.3013,16.1929,16.3013,185100.0
2009-01-21 13:35:00,24.06,24.15,24.04,24.11,188500.0,16.2945,16.3555,16.281,16.3284,188500.0
2009-01-21 13:40:00,24.11,24.19,24.1,24.11,310000.0,16.3284,16.3826,16.3216,16.3284,310000.0
2009-01-21 13:45:00,24.11,24.21,24.1,24.18,348900.0,16.3284,16.3961,16.3216,16.3758,348900.0
2009-01-21 13:50:00,24.18,24.22,24.15,24.19,299100.0,16.3758,16.4029,16.3555,16.3826,299100.0
2009-01-21 13:55:00,24.19,24.24,24.14,24.23,344600.0,16.3826,16.4164,16.3487,16.4096,344600.0
2009-01-21 14:00:00,24.23,24.24,24.14,24.17,325600.0,16.4096,16.4164,16.3487,16.369,325600.0
2009-01-21 14:05:00,24.18,24.2,24.12,24.14,303900.0,16.3758,16.3893,16.3351,16.3487,303900.0
2009-01-21 14:10:00,24.14,24.27,24.13,24.26,382100.0,16.3487,16.4367,16.3419,16.43,382100.0
2009-01-21 14:15:00,24.26,24.33,24.22,24.3,242600.0,16.43,16.4774,16.4029,16.4571,242600.0
2009-01-21 14:20:00,24.29,24.35,24.27,24.32,327300.0,16.4503,16.4909,16.4367,16.4706,327300.0
2009-01-21 14:25:00,24.32,24.38,24.3,24.35,292400.0,16.4706,16.5112,16.4571,16.4909,292400.0
2009-01-21 14:30:00,24.35,24.56,24.34,24.55,503300.0,16.4909,16.6331,16.4841,16.6264,503300.0
2009-01-21 14:35:00,24.56,24.59,24.51,24.52,390100.0,16.6331,16.6535,16.5993,16.606,390100.0
2009-01-21 14:40:00,24.52,24.56,24.47,24.48,264700.0,16.606,16.6331,16.5722,16.579,264700.0
2009-01-21 14:45:00,24.48,24.59,24.47,24.49,462100.0,16.579,16.6535,16.5722,16.5857,462100.0
2009-01-21 14:50:00,24.49,24.55,24.46,24.48,333900.0,16.5857,16.6264,16.5654,16.579,333900.0
2009-01-21 14:55:00,24.49,24.63,24.49,24.63,387800.0,16.5857,16.6805,16.5857,16.6805,387800.0
2009-01-21 15:00:00,24.63,24.66,24.55,24.61,643200.0,16.6805,16.7009,16.6264,16.667,643200.0
2009-01-21 15:05:00,24.61,24.76,24.61,24.75,554300.0,16.667,16.7686,16.667,16.7618,554300.0
2009-01-21 15:10:00,24.75,24.77,24.65,24.67,397900.0,16.7618,16.7754,16.6941,16.7076,397900.0
2009-01-21 15:15:00,24.66,24.75,24.64,24.73,381500.0,16.7009,16.7618,16.6873,16.7483,381500.0
2009-01-21 15:20:00,24.73,24.75,24.63,24.65,522300.0,16.7483,16.7618,16.6805,16.6941,522300.0
2009-01-21 15:25:00,24.65,24.69,24.56,24.65,600000.0,16.6941,16.7212,16.6331,16.6941,600000.0
2009-01-21 15:30:00,24.66,24.67,24.58,24.66,557800.0,16.7009,16.7076,16.6467,16.7009,557800.0
2009-01-21 15:35:00,24.66,24.82,24.66,24.8,808800.0,16.7009,16.8092,16.7009,16.7957,808800.0
2009-01-21 15:40:00,24.8,24.85,24.75,24.83,816300.0,16.7957,16.8295,16.7618,16.816,816300.0
2009-01-21 15:45:00,24.83,24.89,24.75,24.78,1185200.0,16.816,16.8566,16.7618,16.7821,1185200.0
2009-01-21 15:50:00,24.78,24.9,24.78,24.9,1023100.0,16.7821,16.8634,16.7821,16.8634,1023100.0
2009-01-21 15:55:00,24.9,25.15,24.89,25.1,4674200.0,16.8634,17.0327,16.8566,16.9988,4674200.0
2009-01-21 16:00:00,25.1,25.16,25.04,25.08,6410000.0,16.9988,17.0395,16.9582,16.9853,6410000.0
2009-01-21 16:05:00,25.07,25.07,25.01,25.01,36200.0,16.9785,16.9785,16.9379,16.9379,36200.0
2009-01-21 16:10:00,25.09,25.09,25.09,25.09,5000.0,16.9921,16.9921,16.9921,16.9921,5000.0
2009-01-22 09:30:00,23.89,23.97,23.79,23.92,609500.0,16.1794,16.2336,16.1117,16.1997,609500.0
2009-01-22 09:35:00,23.91,24.03,23.91,24.03,816900.0,16.1929,16.2742,16.1929,16.2742,816900.0
2009-01-22 09:40:00,24.03,24.05,23.91,23.93,559500.0,16.2742,16.2877,16.1929,16.2065,559500.0
2009-01-22 09:45:00,23.92,23.92,23.76,23.78,805500.0,16.1997,16.1997,16.0913,16.1049,805500.0
2009-01-22 09:50:00,23.78,24.01,23.75,23.98,751900.0,16.1049,16.2606,16.0846,16.2403,751900.0
2009-01-22 09:55:00,23.98,23.98,23.79,23.82,529900.0,16.2403,16.2403,16.1117,16.132,529900.0
2009-01-22 10:00:00,23.81,23.94,23.79,23.83,666100.0,16.1252,16.2132,16.1117,16.1387,666100.0
2009-01-22 10:05:00,23.84,23.91,23.79,23.88,483900.0,16.1455,16.1929,16.1117,16.1726,483900.0
2009-01-22 10:10:00,23.89,23.96,23.89,23.89,304400.0,16.1794,16.2268,16.1794,16.1794,304400.0
2009-01-22 10:15:00,23.89,23.96,23.82,23.96,374600.0,16.1794,16.2268,16.132,16.2268,374600.0
2009-01-22 10:20:00,23.96,24.01,23.77,23.78,581300.0,16.2268,16.2606,16.0981,16.1049,581300.0
2009-01-22 10:25:00,23.78,23.86,23.76,23.82,422000.0,16.1049,16.1591,16.0913,16.132,422000.0
2009-01-22 10:30:00,23.81,23.81,23.57,23.59,913700.0,16.1252,16.1252,15.9627,15.9762,913700.0
2009-01-22 10:35:00,23.59,23.67,23.56,23.61,803000.0,15.9762,16.0304,15.9559,15.9898,803000.0
2009-01-22 10:40:00,23.6,23.63,23.53,23.62,334300.0,15.983,16.0033,15.9356,15.9965,334300.0
2009-01-22 10:45:00,23.61,23.64,23.52,23.61,432300.0,15.9898,16.0101,15.9288,15.9898,432300.0
2009-01-22 10:50:00,23.61,23.68,23.6,23.64,163300.0,15.9898,16.0372,15.983,16.0101,163300.0
2009-01-22 10:55:00,23.63,23.67,23.61,23.63,418200.0,16.0033,16.0304,15.9898,16.0033,418200.0
2009-01-22 11:00:00,23.63,23.63,23.49,23.49,358300.0,16.0033,16.0033,15.9085,15.9085,358300.0
2009-01-22 11:05:00,23.49,23.55,23.48,23.53,269300.0,15.9085,15.9491,15.9017,15.9356,269300.0
2009-01-22 11:10:00,23.53,23.59,23.5,23.57,276400.0,15.9356,15.9762,15.9153,15.9627,276400.0
2009-01-22 11:15:00,23.57,23.67,23.56,23.61,277300.0,15.9627,16.0304,15.9559,15.9898,277300.0
2009-01-22 11:20:00,23.61,23.65,23.54,23.63,318300.0,15.9898,16.0168,15.9423,16.0033,318300.0
2009-01-22 11:25:00,23.62,23.71,23.57,23.59,256700.0,15.9965,16.0575,15.9627,15.9762,256700.0
2009-01-22 11:30:00,23.59,23.59,23.5,23.57,210300.0,15.9762,15.9762,15.9153,15.9627,210300.0
2009-01-22 11:35:00,23.57,23.58,23.4,23.42,369000.0,15.9627,15.9694,15.8475,15.8611,369000.0
2009-01-22 11:40:00,23.41,23.46,23.37,23.38,263900.0,15.8543,15.8882,15.8272,15.834,263900.0
2009-01-22 11:45:00,23.38,23.47,23.37,23.45,116800.0,15.834,15.8949,15.8272,15.8814,116800.0
2009-01-22 11:50:00,23.44,23.51,23.43,23.46,277700.0,15.8746,15.922,15.8678,15.8882,277700.0
2009-01-22 11:55:00,23.46,23.47,23.35,23.41,220800.0,15.8882,15.8949,15.8137,15.8543,220800.0
2009-01-22 12:00:00,23.41,23.43,23.35,23.35,194100.0,15.8543,15.8678,15.8137,15.8137,194100.0
2009-01-22 12:05:00,23.35,23.43,23.35,23.39,169400.0,15.8137,15.8678,15.8137,15.8408,169400.0
2009-01-22 12:10:00,23.4,23.45,23.39,23.45,164800.0,15.8475,15.8814,15.8408,15.8814,164800.0
2009-01-22 12:15:00,23.45,23.55,23.42,23.52,279100.0,15.8814,15.9491,15.8611,15.9288,279100.0
2009-01-22 12:20:00,23.52,23.54,23.46,23.48,303500.0,15.9288,15.9423,15.8882,15.9017,303500.0
2009-01-22 12:25:00,23.48,23.53,23.43,23.51,294800.0,15.9017,15.9356,15.8678,15.922,294800.0
2009-01-22 12:30:00,23.51,23.59,23.49,23.59,341400.0,15.922,15.9762,15.9085,15.9762,341400.0
2009-01-22 12:35:00,23.59,23.68,23.58,23.62,269800.0,15.9762,16.0372,15.9694,15.9965,269800.0
2009-01-22 12:40:00,23.63,23.64,23.58,23.63,257600.0,16.0033,16.0101,15.9694,16.0033,257600.0
2009-01-22 12:45:00,23.62,23.8,23.61,23.76,264400.0,15.9965,16.1184,15.9898,16.0913,264400.0
2009-01-22 12:50:00,23.76,23.8,23.73,23.77,177700.0,16.0913,16.1184,16.071,16.0981,177700.0
2009-01-22 12:55:00,23.77,23.83,23.74,23.74,289800.0,16.0981,16.1387,16.0778,16.0778,289800.0
2009-01-22 13:00:00,23.74,23.85,23.7,23.83,271200.0,16.0778,16.1523,16.0507,16.1387,271200.0
2009-01-22 13:05:00,23.83,23.86,23.75,23.75,130800.0,16.1387,16.1591,16.0846,16.0846,130800.0
2009-01-22 13:10:00,23.75,23.75,23.62,23.66,175600.0,16.0846,16.0846,15.9965,16.0236,175600.0
2009-01-22 13:15:00,23.65,23.74,23.65,23.73,179200.0,16.0168,16.0778,16.0168,16.071,179200.0
2009-01-22 13:20:00,23.73,23.75,23.64,23.67,245500.0,16.071,16.0846,16.0101,16.0304,245500.0
2009-01-22 13:25:00,23.67,23.81,23.65,23.69,241400.0,16.0304,16.1252,16.0168,16.0439,241400.0
2009-01-22 13:30:00,23.69,23.69,23.59,23.62,494000.0,16.0439,16.0439,15.9762,15.9965,494000.0
2009-01-22 13:35:00,23.63,23.74,23.62,23.67,164100.0,16.0033,16.0778,15.9965,16.0304,164100.0
2009-01-22 13:40:00,23.67,23.77,23.67,23.69,202500.0,16.0304,16.0981,16.0304,16.0439,202500.0
2009-01-22 13:45:00,23.68,23.94,23.66,23.88,356900.0,16.0372,16.2132,16.0236,16.1726,356900.0
2009-01-22 13:50:00,23.87,23.98,23.86,23.95,420600.0,16.1658,16.2403,16.1591,16.22,420600.0
2009-01-22 13:55:00,23.95,24.02,23.89,24.02,486700.0,16.22,16.2674,16.1794,16.2674,486700.0
2009-01-22 14:00:00,24.01,24.22,23.96,24.14,642600.0,16.2606,16.4029,16.2268,16.3487,642600.0
2009-01-22 14:05:00,24.14,24.29,24.12,24.2,555900.0,16.3487,16.4503,16.3351,16.3893,555900.0
2009-01-22 14:10:00,24.2,24.35,24.19,24.28,539800.0,16.3893,16.4909,16.3826,16.4435,539800.0
2009-01-22 14:15:00,24.27,24.36,24.23,24.34,928100.0,16.4367,16.4977,16.4096,16.4841,928100.0
2009-01-22 14:20:00,24.34,24.39,24.19,24.19,625200.0,16.4841,16.518,16.3826,16.3826,625200.0
2009-01-22 14:25:00,24.19,24.21,24.08,24.15,731000.0,16.3826,16.3961,16.3081,16.3555,731000.0
2009-01-22 14:30:00,24.15,24.16,24.01,24.05,374600.0,16.3555,16.3622,16.2606,16.2877,374600.0
2009-01-22 14:35:00,24.05,24.24,24.02,24.23,425700.0,16.2877,16.4164,16.2674,16.4096,425700.0
2009-01-22 14:40:00,24.22,24.26,24.07,24.07,443200.0,16.4029,16.43,16.3013,16.3013,443200.0
2009-01-22 14:45:00,24.08,24.08,23.92,23.93,582000.0,16.3081,16.3081,16.1997,16.2065,582000.0
2009-01-22 14:50:00,23.93,24.04,23.91,23.97,435300.0,16.2065,16.281,16.1929,16.2336,435300.0
2009-01-22 14:55:00,23.97,24.06,23.9,24.06,327700.0,16.2336,16.2945,16.1862,16.2945,327700.0
2009-01-22 15:00:00,24.05,24.06,23.74,23.75,546600.0,16.2877,16.2945,16.0778,16.0846,546600.0
2009-01-22 15:05:00,23.75,23.77,23.67,23.72,389600.0,16.0846,16.0981,16.0304,16.0642,389600.0
2009-01-22 15:10:00,23.71,23.85,23.65,23.83,520700.0,16.0575,16.1523,16.0168,16.1387,520700.0
2009-01-22 15:15:00,23.83,23.84,23.6,23.66,624400.0,16.1387,16.1455,15.983,16.0236,624400.0
2009-01-22 15:20:00,23.65,23.79,23.62,23.79,573100.0,16.0168,16.1117,15.9965,16.1117,573100.0
2009-01-22 15:25:00,23.79,23.83,23.73,23.8,502300.0,16.1117,16.1387,16.071,16.1184,502300.0
2009-01-22 15:30:00,23.8,23.82,23.72,23.78,746400.0,16.1184,16.132,16.0642,16.1049,746400.0
2009-01-22 15:35:00,23.79,23.8,23.65,23.69,1071700.0,16.1117,16.1184,16.0168,16.0439,1071700.0
2009-01-22 15:40:00,23.69,24.06,23.69,24.02,924300.0,16.0439,16.2945,16.0439,16.2674,924300.0
2009-01-22 15:45:00,24.02,24.1,24.01,24.1,938400.0,16.2674,16.3216,16.2606,16.3216,938400.0
2009-01-22 15:50:00,24.1,24.11,23.91,23.93,1220700.0,16.3216,16.3284,16.1929,16.2065,1220700.0
2009-01-22 15:55:00,23.92,23.95,23.76,23.84,2055800.0,16.1997,16.22,16.0913,16.1455,2055800.0
2009-01-22 16:00:00,23.82,23.98,23.8,23.89,3007400.0,16.132,16.2403,16.1184,16.1794,3007400.0
2009-01-22 16:05:00,23.82,23.97,23.82,23.97,206000.0,16.132,16.2336,16.132,16.2336,206000.0
2009-01-22 16:10:00,24.0,24.0,23.97,24.0,22900.0,16.2539,16.2539,16.2336,16.2539,22900.0
2009-01-23 09:30:00,23.37,23.99,23.37,23.49,1036600.0,15.8272,16.2471,15.8272,15.9085,1036600.0
2009-01-23 09:35:00,23.49,23.68,23.42,23.56,733300.0,15.9085,16.0372,15.8611,15.9559,733300.0
2009-01-23 09:40:00,23.57,23.72,23.55,23.65,456400.0,15.9627,16.0642,15.9491,16.0168,456400.0
2009-01-23 09:45:00,23.66,23.77,23.56,23.72,887600.0,16.0236,16.0981,15.9559,16.0642,887600.0
2009-01-23 09:50:00,23.73,23.89,23.67,23.88,709800.0,16.071,16.1794,16.0304,16.1726,709800.0
2009-01-23 09:55:00,23.88,23.88,23.75,23.76,419800.0,16.1726,16.1726,16.0846,16.0913,419800.0
2009-01-23 10:00:00,23.76,23.92,23.74,23.84,616000.0,16.0913,16.1997,16.0778,16.1455,616000.0
2009-01-23 10:05:00,23.85,23.86,23.75,23.82,377500.0,16.1523,16.1591,16.0846,16.132,377500.0
2009-01-23 10:10:00,23.82,23.84,23.76,23.82,294500.0,16.132,16.1455,16.0913,16.132,294500.0
2009-01-23 10:15:00,23.82,23.89,23.82,23.86,327200.0,16.132,16.1794,16.132,16.1591,327200.0
2009-01-23 10:20:00,23.86,23.94,23.79,23.91,373400.0,16.1591,16.2132,16.1117,16.1929,373400.0
2009-01-23 10:25:00,23.9,23.92,23.82,23.85,384900.0,16.1862,16.1997,16.132,16.1523,384900.0
2009-01-23 10:30:00,23.84,23.84,23.66,23.66,356600.0,16.1455,16.1455,16.0236,16.0236,356600.0
2009-01-23 10:35:00,23.65,23.73,23.65,23.65,254600.0,16.0168,16.071,16.0168,16.0168,254600.0
2009-01-23 10:40:00,23.65,23.67,23.59,23.6,200500.0,16.0168,16.0304,15.9762,15.983,200500.0
2009-01-23 10:45:00,23.59,23.68,23.55,23.68,228900.0,15.9762,16.0372,15.9491,16.0372,228900.0
2009-01-23 10:50:00,23.68,23.75,23.67,23.73,159500.0,16.0372,16.0846,16.0304,16.071,159500.0
2009-01-23 10:55:00,23.74,23.76,23.68,23.69,874000.0,16.0778,16.0913,16.0372,16.0439,874000.0
2009-01-23 11:00:00,23.69,23.95,23.69,23.91,438100.0,16.0439,16.22,16.0439,16.1929,438100.0
2009-01-23 11:05:00,23.92,23.94,23.87,23.92,272000.0,16.1997,16.2132,16.1658,16.1997,272000.0
2009-01-23 11:10:00,23.93,23.99,23.82,23.97,450200.0,16.2065,16.2471,16.132,16.2336,450200.0
2009-01-23 11:15:00,23.98,24.1,23.95,24.07,913100.0,16.2403,16.3216,16.22,16.3013,913100.0
2009-01-23 11:20:00,24.07,24.19,24.05,24.06,696800.0,16.3013,16.3826,16.2877,16.2945,696800.0
2009-01-23 11:25:00,24.06,24.08,24.01,24.03,224700.0,16.2945,16.3081,16.2606,16.2742,224700.0
2009-01-23 11:30:00,24.03,24.09,23.95,23.98,401400.0,16.2742,16.3148,16.22,16.2403,401400.0
2009-01-23 11:35:00,23.97,24.03,23.94,24.01,170800.0,16.2336,16.2742,16.2132,16.2606,170800.0
2009-01-23 11:40:00,24.01,24.15,24.01,24.1,550500.0,16.2606,16.3555,16.2606,16.3216,550500.0
2009-01-23 11:45:00,24.1,24.13,24.01,24.08,575400.0,16.3216,16.3419,16.2606,16.3081,575400.0
2009-01-23 11:50:00,24.08,24.08,23.96,24.01,579100.0,16.3081,16.3081,16.2268,16.2606,579100.0
2009-01-23 11:55:00,24.01,24.02,23.86,23.92,173200.0,16.2606,16.2674,16.1591,16.1997,173200.0
2009-01-23 12:00:00,23.93,23.98,23.89,23.95,166900.0,16.2065,16.2403,16.1794,16.22,166900.0
2009-01-23 12:05:00,23.95,24.04,23.93,23.98,290800.0,16.22,16.281,16.2065,16.2403,290800.0
2009-01-23 12:10:00,23.98,24.1,23.98,24.08,246900.0,16.2403,16.3216,16.2403,16.3081,246900.0
2009-01-23 12:15:00,24.08,24.13,24.06,24.07,344000.0,16.3081,16.3419,16.2945,16.3013,344000.0
2009-01-23 12:20:00,24.06,24.26,24.06,24.21,384700.0,16.2945,16.43,16.2945,16.3961,384700.0
2009-01-23 12:25:00,24.21,24.25,24.15,24.19,286800.0,16.3961,16.4232,16.3555,16.3826,286800.0
2009-01-23 12:30:00,24.18,24.18,24.03,24.05,206700.0,16.3758,16.3758,16.2742,16.2877,206700.0
2009-01-23 12:35:00,24.05,24.07,23.93,23.93,262500.0,16.2877,16.3013,16.2065,16.2065,262500.0
2009-01-23 12:40:00,23.92,23.99,23.92,23.96,250900.0,16.1997,16.2471,16.1997,16.2268,250900.0
2009-01-23 12:45:00,23.96,24.14,23.93,24.08,346000.0,16.2268,16.3487,16.2065,16.3081,346000.0
2009-01-23 12:50:00,24.08,24.16,24.02,24.02,332700.0,16.3081,16.3622,16.2674,16.2674,332700.0
2009-01-23 12:55:00,24.02,24.13,23.97,24.05,185500.0,16.2674,16.3419,16.2336,16.2877,185500.0
2009-01-23 13:00:00,24.05,24.22,23.97,24.21,652700.0,16.2877,16.4029,16.2336,16.3961,652700.0
2009-01-23 13:05:00,24.21,24.22,24.1,24.14,388100.0,16.3961,16.4029,16.3216,16.3487,388100.0
2009-01-23 13:10:00,24.15,24.34,24.14,24.29,358300.0,16.3555,16.4841,16.3487,16.4503,358300.0
2009-01-23 13:15:00,24.28,24.53,24.28,24.53,983700.0,16.4435,16.6128,16.4435,16.6128,983700.0
2009-01-23 13:20:00,24.53,24.58,24.46,24.52,631600.0,16.6128,16.6467,16.5654,16.606,631600.0
2009-01-23 13:25:00,24.51,24.58,24.42,24.42,211300.0,16.5993,16.6467,16.5383,16.5383,211300.0
2009-01-23 13:30:00,24.43,24.57,24.43,24.57,226800.0,16.5451,16.6399,16.5451,16.6399,226800.0
2009-01-23 13:35:00,24.56,24.61,24.48,24.48,252700.0,16.6331,16.667,16.579,16.579,252700.0
2009-01-23 13:40:00,24.48,24.55,24.47,24.55,187100.0,16.579,16.6264,16.5722,16.6264,187100.0
2009-01-23 13:45:00,24.55,24.61,24.54,24.58,161200.0,16.6264,16.667,16.6196,16.6467,161200.0
2009-01-23 13:50:00,24.59,24.59,24.45,24.5,310300.0,16.6535,16.6535,16.5586,16.5925,310300.0
2009-01-23 13:55:00,24.5,24.64,24.47,24.62,440400.0,16.5925,16.6873,16.5722,16.6738,440400.0
2009-01-23 14:00:00,24.62,24.66,24.51,24.51,311000.0,16.6738,16.7009,16.5993,16.5993,311000.0
2009-01-23 14:05:00,24.51,24.55,24.5,24.51,418400.0,16.5993,16.6264,16.5925,16.5993,418400.0
2009-01-23 14:10:00,24.5,24.52,24.43,24.44,542100.0,16.5925,16.606,16.5451,16.5519,542100.0
2009-01-23 14:15:00,24.43,24.54,24.4,24.52,574900.0,16.5451,16.6196,16.5248,16.606,574900.0
2009-01-23 14:20:00,24.5,24.7,24.49,24.69,625200.0,16.5925,16.7279,16.5857,16.7212,625200.0
2009-01-23 14:25:00,24.69,24.71,24.58,24.61,243700.0,16.7212,16.7347,16.6467,16.667,243700.0
2009-01-23 14:30:00,24.62,24.64,24.44,24.44,270300.0,16.6738,16.6873,16.5519,16.5519,270300.0
2009-01-23 14:35:00,24.42,24.48,24.42,24.46,194300.0,16.5383,16.579,16.5383,16.5654,194300.0
2009-01-23 14:40:00,24.47,24.52,24.36,24.46,321000.0,16.5722,16.606,16.4977,16.5654,321000.0
2009-01-23 14:45:00,24.46,24.57,24.42,24.51,242100.0,16.5654,16.6399,16.5383,16.5993,242100.0
2009-01-23 14:50:00,24.51,24.51,24.32,24.35,278500.0,16.5993,16.5993,16.4706,16.4909,278500.0
2009-01-23 14:55:00,24.35,24.35,24.23,24.3,272400.0,16.4909,16.4909,16.4096,16.4571,272400.0
2009-01-23 15:00:00,24.3,24.42,24.22,24.41,235800.0,16.4571,16.5383,16.4029,16.5315,235800.0
2009-01-23 15:05:00,24.4,24.44,24.27,24.27,356800.0,16.5248,16.5519,16.4367,16.4367,356800.0
2009-01-23 15:10:00,24.26,24.39,24.24,24.32,265200.0,16.43,16.518,16.4164,16.4706,265200.0
2009-01-23 15:15:00,24.33,24.4,24.28,24.37,514500.0,16.4774,16.5248,16.4435,16.5045,514500.0
2009-01-23 15:20:00,24.38,24.48,24.33,24.44,322700.0,16.5112,16.579,16.4774,16.5519,322700.0
2009-01-23 15:25:00,24.44,24.51,24.36,24.36,268800.0,16.5519,16.5993,16.4977,16.4977,268800.0
2009-01-23 15:30:00,24.36,24.4,24.31,24.4,249300.0,16.4977,16.5248,16.4638,16.5248,249300.0
2009-01-23 15:35:00,24.4,24.48,24.38,24.43,417800.0,16.5248,16.579,16.5112,16.5451,417800.0
2009-01-23 15:40:00,24.43,24.5,24.36,24.38,431000.0,16.5451,16.5925,16.4977,16.5112,431000.0
2009-01-23 15:45:00,24.39,24.43,24.36,24.43,423200.0,16.518,16.5451,16.4977,16.5451,423200.0
2009-01-23 15:50:00,24.44,24.54,24.44,24.54,772200.0,16.5519,16.6196,16.5519,16.6196,772200.0
2009-01-23 15:55:00,24.54,24.6,24.49,24.5,2360800.0,16.6196,16.6602,16.5857,16.5925,2360800.0
2009-01-23 16:00:00,24.58,24.58,24.33,24.4,1525600.0,16.6467,16.6467,16.4774,16.5248,1525600.0
2009-01-23 16:05:00,24.4,24.4,24.4,24.4,20600.0,16.5248,16.5248,16.5248,16.5248,20600.0
2009-01-23 16:10:00,24.4,24.4,24.4,24.4,0.0,16.5248,16.5248,16.5248,16.5248,0.0
2009-01-26 09:30:00,24.61,24.71,24.57,24.7,405100.0,16.667,16.7347,16.6399,16.7279,405100.0
2009-01-26 09:35:00,24.71,24.8,24.68,24.8,354700.0,16.7347,16.7957,16.7144,16.7957,354700.0
2009-01-26 09:40:00,24.81,25.1,24.8,25.0,717500.0,16.8024,16.9988,16.7957,16.9311,717500.0
2009-01-26 09:45:00,24.99,25.01,24.84,24.85,654600.0,16.9243,16.9379,16.8228,16.8295,654600.0
2009-01-26 09:50:00,24.85,24.88,24.81,24.83,420400.0,16.8295,16.8499,16.8024,16.816,420400.0
2009-01-26 09:55:00,24.83,24.87,24.76,24.86,381700.0,16.816,16.8431,16.7686,16.8363,381700.0
2009-01-26 10:00:00,24.87,25.09,24.75,24.99,1078100.0,16.8431,16.9921,16.7618,16.9243,1078100.0
2009-01-26 10:05:00,24.99,25.1,24.98,25.08,612100.0,16.9243,16.9988,16.9176,16.9853,612100.0
2009-01-26 10:10:00,25.09,25.17,25.07,25.09,517100.0,16.9921,17.0463,16.9785,16.9921,517100.0
2009-01-26 10:15:00,25.09,25.13,25.08,25.09,331400.0,16.9921,17.0192,16.9853,16.9921,331400.0
2009-01-26 10:20:00,25.08,25.16,25.07,25.16,433300.0,16.9853,17.0395,16.9785,17.0395,433300.0
2009-01-26 10:25:00,25.16,25.16,25.05,25.07,450100.0,17.0395,17.0395,16.965,16.9785,450100.0
2009-01-26 10:30:00,25.07,25.12,25.07,25.11,204700.0,16.9785,17.0124,16.9785,17.0056,204700.0
2009-01-26 10:35:00,25.1,25.1,24.99,24.99,284200.0,16.9988,16.9988,16.9243,16.9243,284200.0
2009-01-26 10:40:00,24.99,25.01,24.93,24.93,200800.0,16.9243,16.9379,16.8837,16.8837,200800.0
2009-01-26 10:45:00,24.93,25.08,24.93,25.06,263200.0,16.8837,16.9853,16.8837,16.9718,263200.0
2009-01-26 10:50:00,25.06,25.06,24.96,24.97,292500.0,16.9718,16.9718,16.904,16.9108,292500.0
2009-01-26 10:55:00,24.96,25.01,24.95,25.0,145200.0,16.904,16.9379,16.8973,16.9311,145200.0
2009-01-26 11:00:00,25.0,25.05,24.9,24.91,497400.0,16.9311,16.965,16.8634,16.8702,497400.0
2009-01-26 11:05:00,24.9,24.92,24.85,24.9,351200.0,16.8634,16.8769,16.8295,16.8634,351200.0
2009-01-26 11:10:00,24.9,24.94,24.87,24.91,125200.0,16.8634,16.8905,16.8431,16.8702,125200.0
2009-01-26 11:15:00,24.9,24.96,24.8,24.83,268200.0,16.8634,16.904,16.7957,16.816,268200.0
2009-01-26 11:20:00,24.82,24.85,24.8,24.84,119000.0,16.8092,16.8295,16.7957,16.8228,119000.0
2009-01-26 11:25:00,24.84,24.93,24.84,24.93,221700.0,16.8228,16.8837,16.8228,16.8837,221700.0
2009-01-26 11:30:00,24.92,24.99,24.91,24.95,205300.0,16.8769,16.9243,16.8702,16.8973,205300.0
2009-01-26 11:35:00,24.95,24.98,24.95,24.96,158600.0,16.8973,16.9176,16.8973,16.904,158600.0
2009-01-26 11:40:00,24.95,24.95,24.86,24.86,344700.0,16.8973,16.8973,16.8363,16.8363,344700.0
2009-01-26 11:45:00,24.87,24.89,24.75,24.76,494000.0,16.8431,16.8566,16.7618,16.7686,494000.0
2009-01-26 11:50:00,24.76,24.78,24.73,24.77,288800.0,16.7686,16.7821,16.7483,16.7754,288800.0
2009-01-26 11:55:00,24.77,24.85,24.75,24.82,219700.0,16.7754,16.8295,16.7618,16.8092,219700.0
2009-01-26 12:00:00,24.82,24.9,24.82,24.86,86300.0,16.8092,16.8634,16.8092,16.8363,86300.0
2009-01-26 12:05:00,24.86,24.87,24.82,24.84,91200.0,16.8363,16.8431,16.8092,16.8228,91200.0
2009-01-26 12:10:00,24.84,24.84,24.77,24.8,93700.0,16.8228,16.8228,16.7754,16.7957,93700.0
2009-01-26 12:15:00,24.81,24.82,24.74,24.77,87000.0,16.8024,16.8092,16.755,16.7754,87000.0
2009-01-26 12:20:00,24.77,24.91,24.77,24.82,729000.0,16.7754,16.8702,16.7754,16.8092,729000.0
2009-01-26 12:25:00,24.83,24.84,24.78,24.82,380900.0,16.816,16.8228,16.7821,16.8092,380900.0
2009-01-26 12:30:00,24.82,24.86,24.75,24.76,152400.0,16.8092,16.8363,16.7618,16.7686,152400.0
2009-01-26 12:35:00,24.75,24.76,24.69,24.75,140700.0,16.7618,16.7686,16.7212,16.7618,140700.0
2009-01-26 12:40:00,24.74,24.77,24.72,24.76,104700.0,16.755,16.7754,16.7415,16.7686,104700.0
2009-01-26 12:45:00,24.76,24.84,24.76,24.78,209900.0,16.7686,16.8228,16.7686,16.7821,209900.0
2009-01-26 12:50:00,24.79,24.79,24.7,24.78,641600.0,16.7889,16.7889,16.7279,16.7821,641600.0
2009-01-26 12:55:00,24.78,24.82,24.72,24.74,250800.0,16.7821,16.8092,16.7415,16.755,250800.0
2009-01-26 13:00:00,24.74,24.83,24.72,24.81,144900.0,16.755,16.816,16.7415,16.8024,144900.0
2009-01-26 13:05:00,24.8,24.8,24.62,24.68,227400.0,16.7957,16.7957,16.6738,16.7144,227400.0
2009-01-26 13:10:00,24.67,24.71,24.61,24.65,88600.0,16.7076,16.7347,16.667,16.6941,88600.0
2009-01-26 13:15:00,24.64,24.73,24.64,24.71,119300.0,16.6873,16.7483,16.6873,16.7347,119300.0
2009-01-26 13:20:00,24.7,24.73,24.61,24.71,445900.0,16.7279,16.7483,16.667,16.7347,445900.0
2009-01-26 13:25:00,24.71,24.76,24.69,24.73,258900.0,16.7347,16.7686,16.7212,16.7483,258900.0
2009-01-26 13:30:00,24.73,24.73,24.54,24.57,383300.0,16.7483,16.7483,16.6196,16.6399,383300.0
2009-01-26 13:35:00,24.57,24.62,24.56,24.6,279600.0,16.6399,16.6738,16.6331,16.6602,279600.0
2009-01-26 13:40:00,24.61,24.71,24.61,24.71,70200.0,16.667,16.7347,16.667,16.7347,70200.0
2009-01-26 13:45:00,24.72,24.72,24.6,24.61,74800.0,16.7415,16.7415,16.6602,16.667,74800.0
2009-01-26 13:50:00,24.6,24.61,24.51,24.58,241900.0,16.6602,16.667,16.5993,16.6467,241900.0
2009-01-26 13:55:00,24.58,24.62,24.51,24.56,315200.0,16.6467,16.6738,16.5993,16.6331,315200.0
2009-01-26 14:00:00,24.56,24.56,24.4,24.46,485000.0,16.6331,16.6331,16.5248,16.5654,485000.0
2009-01-26 14:05:00,24.46,24.46,24.29,24.37,1000000.0,16.5654,16.5654,16.4503,16.5045,1000000.0
2009-01-26 14:10:00,24.37,24.41,24.31,24.32,869300.0,16.5045,16.5315,16.4638,16.4706,869300.0
2009-01-26 14:15:00,24.32,24.39,24.28,24.38,231600.0,16.4706,16.518,16.4435,16.5112,231600.0
2009-01-26 14:20:00,24.38,24.43,24.35,24.4,485100.0,16.5112,16.5451,16.4909,16.5248,485100.0
2009-01-26 14:25:00,24.4,24.49,24.37,24.45,226700.0,16.5248,16.5857,16.5045,16.5586,226700.0
2009-01-26 14:30:00,24.45,24.52,24.43,24.52,160000.0,16.5586,16.606,16.5451,16.606,160000.0
2009-01-26 14:35:00,24.52,24.57,24.49,24.49,122000.0,16.606,16.6399,16.5857,16.5857,122000.0
2009-01-26 14:40:00,24.49,24.55,24.43,24.46,167700.0,16.5857,16.6264,16.5451,16.5654,167700.0
2009-01-26 14:45:00,24.46,24.58,24.39,24.57,206500.0,16.5654,16.6467,16.518,16.6399,206500.0
2009-01-26 14:50:00,24.57,24.63,24.53,24.57,351000.0,16.6399,16.6805,16.6128,16.6399,351000.0
2009-01-26 14:55:00,24.57,24.65,24.5,24.61,236000.0,16.6399,16.6941,16.5925,16.667,236000.0
2009-01-26 15:00:00,24.61,24.72,24.61,24.66,262200.0,16.667,16.7415,16.667,16.7009,262200.0
2009-01-26 15:05:00,24.66,24.78,24.64,24.77,141100.0,16.7009,16.7821,16.6873,16.7754,141100.0
2009-01-26 15:10:00,24.78,24.82,24.65,24.68,248500.0,16.7821,16.8092,16.6941,16.7144,248500.0
2009-01-26 15:15:00,24.68,24.68,24.59,24.66,221600.0,16.7144,16.7144,16.6535,16.7009,221600.0
2009-01-26 15:20:00,24.66,24.76,24.65,24.71,214400.0,16.7009,16.7686,16.6941,16.7347,214400.0
2009-01-26 15:25:00,24.71,24.86,24.71,24.74,228400.0,16.7347,16.8363,16.7347,16.755,228400.0
2009-01-26 15:30:00,24.74,24.76,24.63,24.63,404500.0,16.755,16.7686,16.6805,16.6805,404500.0
2009-01-26 15:35:00,24.63,24.77,24.6,24.6,779600.0,16.6805,16.7754,16.6602,16.6602,779600.0
2009-01-26 15:40:00,24.59,24.66,24.47,24.56,473400.0,16.6535,16.7009,16.5722,16.6331,473400.0
2009-01-26 15:45:00,24.56,24.66,24.5,24.65,653900.0,16.6331,16.7009,16.5925,16.6941,653900.0
2009-01-26 15:50:00,24.64,24.74,24.59,24.71,630600.0,16.6873,16.755,16.6535,16.7347,630600.0
2009-01-26 15:55:00,24.71,24.72,24.59,24.61,1085300.0,16.7347,16.7415,16.6535,16.667,1085300.0
2009-01-26 16:00:00,24.6,24.62,24.59,24.6,845600.0,16.6602,16.6738,16.6535,16.6602,845600.0
2009-01-26 16:05:00,24.6,24.63,24.6,24.63,10000.0,16.6602,16.6805,16.6602,16.6805,10000.0
2009-01-26 16:10:00,24.63,24.63,24.63,24.63,9900.0,16.6805,16.6805,16.6805,16.6805,9900.0
2009-01-27 09:30:00,24.84,24.85,24.68,24.75,672200.0,16.8228,16.8295,16.7144,16.7618,672200.0
2009-01-27 09:35:00,24.75,24.95,24.73,24.94,433000.0,16.7618,16.8973,16.7483,16.8905,433000.0
2009-01-27 09:40:00,24.95,24.97,24.89,24.92,286200.0,16.8973,16.9108,16.8566,16.8769,286200.0
2009-01-27 09:45:00,24.92,24.99,24.8,24.83,550700.0,16.8769,16.9243,16.7957,16.816,550700.0
2009-01-27 09:50:00,24.83,24.88,24.82,24.86,288300.0,16.816,16.8499,16.8092,16.8363,288300.0
2009-01-27 09:55:00,24.86,24.92,24.82,24.85,368700.0,16.8363,16.8769,16.8092,16.8295,368700.0
2009-01-27 10:00:00,24.84,24.89,24.72,24.81,620700.0,16.8228,16.8566,16.7415,16.8024,620700.0
2009-01-27 10:05:00,24.8,24.81,24.65,24.73,627800.0,16.7957,16.8024,16.6941,16.7483,627800.0
2009-01-27 10:10:00,24.73,24.8,24.67,24.78,748300.0,16.7483,16.7957,16.7076,16.7821,748300.0
2009-01-27 10:15:00,24.77,24.84,24.75,24.83,468500.0,16.7754,16.8228,16.7618,16.816,468500.0
2009-01-27 10:20:00,24.83,24.97,24.83,24.9,744800.0,16.816,16.9108,16.816,16.8634,744800.0
2009-01-27 10:25:00,24.9,24.94,24.8,24.81,463800.0,16.8634,16.8905,16.7957,16.8024,463800.0
2009-01-27 10:30:00,24.82,24.83,24.75,24.79,198400.0,16.8092,16.816,16.7618,16.7889,198400.0
2009-01-27 10:35:00,24.79,24.85,24.79,24.81,140500.0,16.7889,16.8295,16.7889,16.8024,140500.0
2009-01-27 10:40:00,24.8,24.84,24.73,24.74,197400.0,16.7957,16.8228,16.7483,16.755,197400.0
2009-01-27 10:45:00,24.73,24.76,24.66,24.71,299900.0,16.7483,16.7686,16.7009,16.7347,299900.0
2009-01-27 10:50:00,24.7,24.77,24.69,24.73,213200.0,16.7279,16.7754,16.7212,16.7483,213200.0
2009-01-27 10:55:00,24.74,24.86,24.73,24.84,379000.0,16.755,16.8363,16.7483,16.8228,379000.0
2009-01-27 11:00:00,24.83,24.87,24.81,24.82,161100.0,16.816,16.8431,16.8024,16.8092,161100.0
2009-01-27 11:05:00,24.81,24.95,24.79,24.91,320700.0,16.8024,16.8973,16.7889,16.8702,320700.0
2009-01-27 11:10:00,24.92,24.95,24.89,24.9,93200.0,16.8769,16.8973,16.8566,16.8634,93200.0
2009-01-27 11:15:00,24.9,25.04,24.9,24.99,622000.0,16.8634,16.9582,16.8634,16.9243,622000.0
2009-01-27 11:20:00,24.98,25.01,24.92,24.92,238100.0,16.9176,16.9379,16.8769,16.8769,238100.0
2009-01-27 11:25:00,24.92,24.97,24.91,24.97,182900.0,16.8769,16.9108,16.8702,16.9108,182900.0
2009-01-27 11:30:00,24.97,25.03,24.87,24.87,554000.0,16.9108,16.9514,16.8431,16.8431,554000.0
2009-01-27 11:35:00,24.87,24.9,24.85,24.89,78400.0,16.8431,16.8634,16.8295,16.8566,78400.0
2009-01-27 11:40:00,24.9,24.9,24.81,24.86,411700.0,16.8634,16.8634,16.8024,16.8363,411700.0
2009-01-27 11:45:00,24.86,24.94,24.85,24.9,157500.0,16.8363,16.8905,16.8295,16.8634,157500.0
2009-01-27 11:50:00,24.89,24.93,24.86,24.92,58500.0,16.8566,16.8837,16.8363,16.8769,58500.0
2009-01-27 11:55:00,24.92,24.93,24.83,24.84,200200.0,16.8769,16.8837,16.816,16.8228,200200.0
2009-01-27 12:00:00,24.84,24.88,24.8,24.86,151800.0,16.8228,16.8499,16.7957,16.8363,151800.0
2009-01-27 12:05:00,24.86,24.9,24.86,24.88,290500.0,16.8363,16.8634,16.8363,16.8499,290500.0
2009-01-27 12:10:00,24.88,24.94,24.85,24.88,149000.0,16.8499,16.8905,16.8295,16.8499,149000.0
2009-01-27 12:15:00,24.89,24.97,24.88,24.95,73500.0,16.8566,16.9108,16.8499,16.8973,73500.0
2009-01-27 12:20:00,24.94,25.01,24.94,24.98,122400.0,16.8905,16.9379,16.8905,16.9176,122400.0
2009-01-27 12:25:00,24.97,25.1,24.96,25.06,205400.0,16.9108,16.9988,16.904,16.9718,205400.0
2009-01-27 12:30:00,25.07,25.1,25.03,25.03,66500.0,16.9785,16.9988,16.9514,16.9514,66500.0
2009-01-27 12:35:00,25.04,25.08,25.03,25.08,86100.0,16.9582,16.9853,16.9514,16.9853,86100.0
2009-01-27 12:40:00,25.08,25.14,25.06,25.1,355700.0,16.9853,17.0259,16.9718,16.9988,355700.0
2009-01-27 12:45:00,25.11,25.12,25.06,25.07,196000.0,17.0056,17.0124,16.9718,16.9785,196000.0
2009-01-27 12:50:00,25.07,25.07,25.0,25.03,160300.0,16.9785,16.9785,16.9311,16.9514,160300.0
2009-01-27 12:55:00,25.04,25.09,25.02,25.05,159900.0,16.9582,16.9921,16.9447,16.965,159900.0
2009-01-27 13:00:00,25.04,25.07,25.01,25.02,86400.0,16.9582,16.9785,16.9379,16.9447,86400.0
2009-01-27 13:05:00,25.02,25.02,24.94,24.99,363000.0,16.9447,16.9447,16.8905,16.9243,363000.0
2009-01-27 13:10:00,24.99,25.08,24.99,25.05,436200.0,16.9243,16.9853,16.9243,16.965,436200.0
2009-01-27 13:15:00,25.04,25.05,25.0,25.02,227000.0,16.9582,16.965,16.9311,16.9447,227000.0
2009-01-27 13:20:00,25.02,25.14,25.02,25.14,269800.0,16.9447,17.0259,16.9447,17.0259,269800.0
2009-01-27 13:25:00,25.14,25.15,24.99,25.01,232400.0,17.0259,17.0327,16.9243,16.9379,232400.0
2009-01-27 13:30:00,25.01,25.06,24.94,25.02,170200.0,16.9379,16.9718,16.8905,16.9447,170200.0
2009-01-27 13:35:00,25.02,25.02,24.97,25.0,126800.0,16.9447,16.9447,16.9108,16.9311,126800.0
2009-01-27 13:40:00,24.99,25.13,24.99,25.09,163100.0,16.9243,17.0192,16.9243,16.9921,163100.0
2009-01-27 13:45:00,25.08,25.12,24.99,25.04,106400.0,16.9853,17.0124,16.9243,16.9582,106400.0
2009-01-27 13:50:00,25.05,25.09,25.03,25.08,68300.0,16.965,16.9921,16.9514,16.9853,68300.0
2009-01-27 13:55:00,25.08,25.08,24.98,24.99,647300.0,16.9853,16.9853,16.9176,16.9243,647300.0
2009-01-27 14:00:00,24.98,25.01,24.93,24.97,144900.0,16.9176,16.9379,16.8837,16.9108,144900.0
2009-01-27 14:05:00,24.98,25.0,24.88,24.93,101000.0,16.9176,16.9311,16.8499,16.8837,101000.0
2009-01-27 14:10:00,24.94,24.98,24.87,24.89,113100.0,16.8905,16.9176,16.8431,16.8566,113100.0
2009-01-27 14:15:00,24.88,25.01,24.86,24.95,196200.0,16.8499,16.9379,16.8363,16.8973,196200.0
2009-01-27 14:20:00,24.96,24.98,24.88,24.91,142000.0,16.904,16.9176,16.8499,16.8702,142000.0
2009-01-27 14:25:00,24.92,24.95,24.83,24.84,178500.0,16.8769,16.8973,16.816,16.8228,178500.0
2009-01-27 14:30:00,24.84,24.87,24.79,24.86,176400.0,16.8228,16.8431,16.7889,16.8363,176400.0
2009-01-27 14:35:00,24.87,24.99,24.87,24.93,171900.0,16.8431,16.9243,16.8431,16.8837,171900.0
2009-01-27 14:40:00,24.92,25.01,24.92,24.97,180400.0,16.8769,16.9379,16.8769,16.9108,180400.0
2009-01-27 14:45:00,24.96,24.96,24.91,24.93,512400.0,16.904,16.904,16.8702,16.8837,512400.0
2009-01-27 14:50:00,24.94,25.02,24.94,24.99,246500.0,16.8905,16.9447,16.8905,16.9243,246500.0
2009-01-27 14:55:00,25.0,25.03,24.97,24.99,49900.0,16.9311,16.9514,16.9108,16.9243,49900.0
2009-01-27 15:00:00,25.0,25.05,24.85,24.93,225100.0,16.9311,16.965,16.8295,16.8837,225100.0
2009-01-27 15:05:00,24.94,25.0,24.88,25.0,129800.0,16.8905,16.9311,16.8499,16.9311,129800.0
2009-01-27 15:10:00,25.0,25.03,24.93,25.02,110700.0,16.9311,16.9514,16.8837,16.9447,110700.0
2009-01-27 15:15:00,25.02,25.06,25.0,25.03,126100.0,16.9447,16.9718,16.9311,16.9514,126100.0
2009-01-27 15:20:00,25.01,25.08,25.0,25.07,135000.0,16.9379,16.9853,16.9311,16.9785,135000.0
2009-01-27 15:25:00,25.06,25.13,25.0,25.08,270600.0,16.9718,17.0192,16.9311,16.9853,270600.0
2009-01-27 15:30:00,25.08,25.08,24.91,24.96,775900.0,16.9853,16.9853,16.8702,16.904,775900.0
2009-01-27 15:35:00,24.96,24.99,24.92,24.98,241400.0,16.904,16.9243,16.8769,16.9176,241400.0
2009-01-27 15:40:00,24.99,25.0,24.91,24.96,186800.0,16.9243,16.9311,16.8702,16.904,186800.0
2009-01-27 15:45:00,24.97,24.98,24.89,24.96,175700.0,16.9108,16.9176,16.8566,16.904,175700.0
2009-01-27 15:50:00,24.96,24.98,24.93,24.97,255100.0,16.904,16.9176,16.8837,16.9108,255100.0
2009-01-27 15:55:00,24.98,25.04,24.97,25.0,564500.0,16.9176,16.9582,16.9108,16.9311,564500.0
2009-01-27 16:00:00,25.02,25.12,24.91,24.99,466500.0,16.9447,17.0124,16.8702,16.9243,466500.0
2009-01-27 16:05:00,24.99,24.99,24.9,24.9,99600.0,16.9243,16.9243,16.8634,16.8634,99600.0
2009-01-27 16:10:00,24.9,24.9,24.9,24.9,0.0,16.8634,16.8634,16.8634,16.8634,0.0
2009-01-28 09:30:00,25.69,25.73,25.57,25.58,1062400.0,17.3984,17.4255,17.3172,17.3239,1062400.0
2009-01-28 09:35:00,25.58,25.78,25.57,25.69,690600.0,17.3239,17.4594,17.3172,17.3984,690600.0
2009-01-28 09:40:00,25.7,25.81,25.61,25.61,634900.0,17.4052,17.4797,17.3442,17.3442,634900.0
2009-01-28 09:45:00,25.62,25.67,25.59,25.64,357600.0,17.351,17.3849,17.3307,17.3646,357600.0
2009-01-28 09:50:00,25.63,25.68,25.57,25.58,330800.0,17.3578,17.3916,17.3172,17.3239,330800.0
2009-01-28 09:55:00,25.58,25.61,25.55,25.6,259200.0,17.3239,17.3442,17.3036,17.3375,259200.0
2009-01-28 10:00:00,25.6,25.67,25.57,25.58,494200.0,17.3375,17.3849,17.3172,17.3239,494200.0
2009-01-28 10:05:00,25.57,25.66,25.56,25.64,168800.0,17.3172,17.3781,17.3104,17.3646,168800.0
2009-01-28 10:10:00,25.64,25.65,25.59,25.61,223800.0,17.3646,17.3713,17.3307,17.3442,223800.0
2009-01-28 10:15:00,25.61,25.7,25.58,25.69,643700.0,17.3442,17.4052,17.3239,17.3984,643700.0
2009-01-28 10:20:00,25.7,25.71,25.62,25.62,196300.0,17.4052,17.412,17.351,17.351,196300.0
2009-01-28 10:25:00,25.62,25.68,25.6,25.67,207600.0,17.351,17.3916,17.3375,17.3849,207600.0
2009-01-28 10:30:00,25.68,25.79,25.65,25.76,354400.0,17.3916,17.4661,17.3713,17.4458,354400.0
2009-01-28 10:35:00,25.77,25.85,25.77,25.8,479800.0,17.4526,17.5068,17.4526,17.4729,479800.0
2009-01-28 10:40:00,25.79,25.84,25.78,25.82,363000.0,17.4661,17.5,17.4594,17.4865,363000.0
2009-01-28 10:45:00,25.83,25.88,25.81,25.85,452500.0,17.4932,17.5271,17.4797,17.5068,452500.0
2009-01-28 10:50:00,25.86,25.86,25.8,25.82,321100.0,17.5136,17.5136,17.4729,17.4865,321100.0
2009-01-28 10:55:00,25.83,25.84,25.78,25.81,314600.0,17.4932,17.5,17.4594,17.4797,314600.0
2009-01-28 11:00:00,25.82,25.86,25.8,25.86,622200.0,17.4865,17.5136,17.4729,17.5136,622200.0
2009-01-28 11:05:00,25.86,25.97,25.82,25.96,908400.0,17.5136,17.588,17.4865,17.5813,908400.0
2009-01-28 11:10:00,25.96,25.96,25.85,25.85,311700.0,17.5813,17.5813,17.5068,17.5068,311700.0
2009-01-28 11:15:00,25.85,25.88,25.82,25.88,180200.0,17.5068,17.5271,17.4865,17.5271,180200.0
2009-01-28 11:20:00,25.88,25.94,25.86,25.9,305500.0,17.5271,17.5677,17.5136,17.5406,305500.0
2009-01-28 11:25:00,25.89,25.93,25.86,25.88,192900.0,17.5339,17.561,17.5136,17.5271,192900.0
2009-01-28 11:30:00,25.88,25.91,25.84,25.85,203600.0,17.5271,17.5474,17.5,17.5068,203600.0
2009-01-28 11:35:00,25.85,25.85,25.8,25.81,174100.0,17.5068,17.5068,17.4729,17.4797,174100.0
2009-01-28 11:40:00,25.81,25.87,25.77,25.78,206000.0,17.4797,17.5203,17.4526,17.4594,206000.0
2009-01-28 11:45:00,25.78,25.83,25.77,25.8,342800.0,17.4594,17.4932,17.4526,17.4729,342800.0
2009-01-28 11:50:00,25.8,25.84,25.78,25.78,570900.0,17.4729,17.5,17.4594,17.4594,570900.0
2009-01-28 11:55:00,25.79,25.82,25.78,25.8,67800.0,17.4661,17.4865,17.4594,17.4729,67800.0
2009-01-28 12:00:00,25.8,25.87,25.8,25.87,105400.0,17.4729,17.5203,17.4729,17.5203,105400.0
2009-01-28 12:05:00,25.88,25.88,25.83,25.85,126600.0,17.5271,17.5271,17.4932,17.5068,126600.0
2009-01-28 12:10:00,25.85,25.88,25.84,25.86,76900.0,17.5068,17.5271,17.5,17.5136,76900.0
2009-01-28 12:15:00,25.87,25.92,25.86,25.9,133800.0,17.5203,17.5542,17.5136,17.5406,133800.0
2009-01-28 12:20:00,25.9,25.92,25.88,25.92,67900.0,17.5406,17.5542,17.5271,17.5542,67900.0
2009-01-28 12:25:00,25.92,25.93,25.91,25.91,89300.0,17.5542,17.561,17.5474,17.5474,89300.0
2009-01-28 12:30:00,25.91,25.93,25.9,25.9,278400.0,17.5474,17.561,17.5406,17.5406,278400.0
2009-01-28 12:35:00,25.89,25.91,25.87,25.89,311100.0,17.5339,17.5474,17.5203,17.5339,311100.0
2009-01-28 12:40:00,25.89,25.92,25.88,25.91,167500.0,17.5339,17.5542,17.5271,17.5474,167500.0
2009-01-28 12:45:00,25.91,25.93,25.9,25.92,56900.0,17.5474,17.561,17.5406,17.5542,56900.0
2009-01-28 12:50:00,25.92,25.94,25.91,25.92,65000.0,17.5542,17.5677,17.5474,17.5542,65000.0
2009-01-28 12:55:00,25.91,25.92,25.9,25.91,75400.0,17.5474,17.5542,17.5406,17.5474,75400.0
2009-01-28 13:00:00,25.91,25.91,25.85,25.86,112800.0,17.5474,17.5474,17.5068,17.5136,112800.0
2009-01-28 13:05:00,25.86,25.97,25.86,25.94,147200.0,17.5136,17.588,17.5136,17.5677,147200.0
2009-01-28 13:10:00,25.95,25.97,25.93,25.93,199700.0,17.5745,17.588,17.561,17.561,199700.0
2009-01-28 13:15:00,25.92,25.94,25.9,25.94,176200.0,17.5542,17.5677,17.5406,17.5677,176200.0
2009-01-28 13:20:00,25.94,25.98,25.94,25.98,160900.0,17.5677,17.5948,17.5677,17.5948,160900.0
2009-01-28 13:25:00,25.97,26.05,25.96,26.02,453700.0,17.588,17.6422,17.5813,17.6219,453700.0
2009-01-28 13:30:00,26.03,26.11,26.03,26.07,422100.0,17.6287,17.6829,17.6287,17.6558,422100.0
2009-01-28 13:35:00,26.06,26.09,26.03,26.04,264600.0,17.649,17.6693,17.6287,17.6355,264600.0
2009-01-28 13:40:00,26.04,26.08,26.02,26.08,215600.0,17.6355,17.6625,17.6219,17.6625,215600.0
2009-01-28 13:45:00,26.08,26.12,26.08,26.12,370300.0,17.6625,17.6896,17.6625,17.6896,370300.0
2009-01-28 13:50:00,26.12,26.14,26.04,26.06,203300.0,17.6896,17.7032,17.6355,17.649,203300.0
2009-01-28 13:55:00,26.06,26.08,25.99,25.99,222700.0,17.649,17.6625,17.6016,17.6016,222700.0
2009-01-28 14:00:00,26.0,26.06,25.99,26.06,110000.0,17.6084,17.649,17.6016,17.649,110000.0
2009-01-28 14:05:00,26.05,26.07,26.02,26.04,191300.0,17.6422,17.6558,17.6219,17.6355,191300.0
2009-01-28 14:10:00,26.04,26.14,26.04,26.12,136400.0,17.6355,17.7032,17.6355,17.6896,136400.0
2009-01-28 14:15:00,26.12,26.2,26.01,26.19,622400.0,17.6896,17.7438,17.6151,17.737,622400.0
2009-01-28 14:20:00,26.18,26.22,26.03,26.04,670400.0,17.7303,17.7574,17.6287,17.6355,670400.0
2009-01-28 14:25:00,26.05,26.1,25.99,26.08,669000.0,17.6422,17.6761,17.6016,17.6625,669000.0
2009-01-28 14:30:00,26.08,26.12,25.92,26.01,512100.0,17.6625,17.6896,17.5542,17.6151,512100.0
2009-01-28 14:35:00,26.01,26.01,25.9,26.0,354900.0,17.6151,17.6151,17.5406,17.6084,354900.0
2009-01-28 14:40:00,26.0,26.04,25.96,26.02,341700.0,17.6084,17.6355,17.5813,17.6219,341700.0
2009-01-28 14:45:00,26.02,26.06,25.98,26.06,390800.0,17.6219,17.649,17.5948,17.649,390800.0
2009-01-28 14:50:00,26.07,26.07,25.95,25.97,311200.0,17.6558,17.6558,17.5745,17.588,311200.0
2009-01-28 14:55:00,25.98,26.13,25.96,26.12,415900.0,17.5948,17.6964,17.5813,17.6896,415900.0
2009-01-28 15:00:00,26.13,26.17,26.06,26.09,393600.0,17.6964,17.7235,17.649,17.6693,393600.0
2009-01-28 15:05:00,26.08,26.1,25.83,25.89,641400.0,17.6625,17.6761,17.4932,17.5339,641400.0
2009-01-28 15:10:00,25.89,25.95,25.83,25.84,389500.0,17.5339,17.5745,17.4932,17.5,389500.0
2009-01-28 15:15:00,25.84,25.93,25.81,25.9,350800.0,17.5,17.561,17.4797,17.5406,350800.0
2009-01-28 15:20:00,25.9,25.93,25.77,25.85,272500.0,17.5406,17.561,17.4526,17.5068,272500.0
2009-01-28 15:25:00,25.84,25.85,25.73,25.79,410300.0,17.5,17.5068,17.4255,17.4661,410300.0
2009-01-28 15:30:00,25.79,25.84,25.75,25.82,379900.0,17.4661,17.5,17.4391,17.4865,379900.0
2009-01-28 15:35:00,25.81,25.92,25.8,25.92,868700.0,17.4797,17.5542,17.4729,17.5542,868700.0
2009-01-28 15:40:00,25.92,25.99,25.91,25.96,542300.0,17.5542,17.6016,17.5474,17.5813,542300.0
2009-01-28 15:45:00,25.97,26.05,25.95,26.04,698800.0,17.588,17.6422,17.5745,17.6355,698800.0
2009-01-28 15:50:00,26.04,26.07,25.95,26.01,1109700.0,17.6355,17.6558,17.5745,17.6151,1109700.0
2009-01-28 15:55:00,26.01,26.06,25.93,25.99,2835100.0,17.6151,17.649,17.561,17.6016,2835100.0
2009-01-28 16:00:00,25.99,26.05,25.93,26.0,2717900.0,17.6016,17.6422,17.561,17.6084,2717900.0
2009-01-28 16:05:00,26.0,26.04,26.0,26.02,10600.0,17.6084,17.6355,17.6084,17.6219,10600.0
2009-01-28 16:10:00,26.02,26.05,26.0,26.0,13700.0,17.6219,17.6422,17.6084,17.6084,13700.0
2009-01-29 09:30:00,25.16,25.21,25.0,25.11,827100.0,17.0395,17.0733,16.9311,17.0056,827100.0
2009-01-29 09:35:00,25.12,25.19,24.98,24.99,722200.0,17.0124,17.0598,16.9176,16.9243,722200.0
2009-01-29 09:40:00,24.99,25.12,24.96,25.11,876300.0,16.9243,17.0124,16.904,17.0056,876300.0
2009-01-29 09:45:00,25.11,25.12,24.98,25.04,804500.0,17.0056,17.0124,16.9176,16.9582,804500.0
2009-01-29 09:50:00,25.04,25.06,24.89,24.94,640600.0,16.9582,16.9718,16.8566,16.8905,640600.0
2009-01-29 09:55:00,24.94,24.94,24.86,24.91,564200.0,16.8905,16.8905,16.8363,16.8702,564200.0
2009-01-29 10:00:00,24.9,24.9,24.8,24.87,801900.0,16.8634,16.8634,16.7957,16.8431,801900.0
2009-01-29 10:05:00,24.87,24.94,24.85,24.92,245600.0,16.8431,16.8905,16.8295,16.8769,245600.0
2009-01-29 10:10:00,24.93,24.97,24.85,24.96,516800.0,16.8837,16.9108,16.8295,16.904,516800.0
2009-01-29 10:15:00,24.96,24.99,24.91,24.95,256500.0,16.904,16.9243,16.8702,16.8973,256500.0
2009-01-29 10:20:00,24.95,24.98,24.87,24.95,352100.0,16.8973,16.9176,16.8431,16.8973,352100.0
2009-01-29 10:25:00,24.94,24.99,24.93,24.99,283100.0,16.8905,16.9243,16.8837,16.9243,283100.0
2009-01-29 10:30:00,24.99,25.01,24.9,24.95,382100.0,16.9243,16.9379,16.8634,16.8973,382100.0
2009-01-29 10:35:00,24.95,25.05,24.95,25.04,535100.0,16.8973,16.965,16.8973,16.9582,535100.0
2009-01-29 10:40:00,25.04,25.08,25.01,25.06,194700.0,16.9582,16.9853,16.9379,16.9718,194700.0
2009-01-29 10:45:00,25.05,25.09,25.02,25.06,390100.0,16.965,16.9921,16.9447,16.9718,390100.0
2009-01-29 10:50:00,25.07,25.21,25.07,25.2,712200.0,16.9785,17.0733,16.9785,17.0666,712200.0
2009-01-29 10:55:00,25.2,25.26,25.16,25.23,302200.0,17.0666,17.1072,17.0395,17.0869,302200.0
2009-01-29 11:00:00,25.22,25.24,25.16,25.16,381100.0,17.0801,17.0937,17.0395,17.0395,381100.0
2009-01-29 11:05:00,25.17,25.19,25.13,25.16,92300.0,17.0463,17.0598,17.0192,17.0395,92300.0
2009-01-29 11:10:00,25.16,25.26,25.16,25.25,673200.0,17.0395,17.1072,17.0395,17.1004,673200.0
2009-01-29 11:15:00,25.26,25.26,25.21,25.22,225700.0,17.1072,17.1072,17.0733,17.0801,225700.0
2009-01-29 11:20:00,25.21,25.23,25.18,25.21,107800.0,17.0733,17.0869,17.053,17.0733,107800.0
2009-01-29 11:25:00,25.21,25.22,25.08,25.09,115200.0,17.0733,17.0801,16.9853,16.9921,115200.0
2009-01-29 11:30:00,25.08,25.12,25.07,25.11,158600.0,16.9853,17.0124,16.9785,17.0056,158600.0
2009-01-29 11:35:00,25.11,25.12,25.07,25.07,143900.0,17.0056,17.0124,16.9785,16.9785,143900.0
2009-01-29 11:40:00,25.08,25.11,25.06,25.06,60100.0,16.9853,17.0056,16.9718,16.9718,60100.0
2009-01-29 11:45:00,25.05,25.05,25.01,25.02,220100.0,16.965,16.965,16.9379,16.9447,220100.0
2009-01-29 11:50:00,25.02,25.03,24.98,25.02,232100.0,16.9447,16.9514,16.9176,16.9447,232100.0
2009-01-29 11:55:00,25.02,25.06,25.0,25.02,90900.0,16.9447,16.9718,16.9311,16.9447,90900.0
2009-01-29 12:00:00,25.02,25.02,24.89,24.92,153900.0,16.9447,16.9447,16.8566,16.8769,153900.0
2009-01-29 12:05:00,24.92,24.93,24.88,24.91,74100.0,16.8769,16.8837,16.8499,16.8702,74100.0
2009-01-29 12:10:00,24.92,24.99,24.91,24.98,95700.0,16.8769,16.9243,16.8702,16.9176,95700.0
2009-01-29 12:15:00,24.97,24.98,24.92,24.95,77600.0,16.9108,16.9176,16.8769,16.8973,77600.0
2009-01-29 12:20:00,24.95,24.97,24.92,24.95,68500.0,16.8973,16.9108,16.8769,16.8973,68500.0
2009-01-29 12:25:00,24.94,24.99,24.92,24.99,78500.0,16.8905,16.9243,16.8769,16.9243,78500.0
2009-01-29 12:30:00,24.99,24.99,24.93,24.97,52400.0,16.9243,16.9243,16.8837,16.9108,52400.0
2009-01-29 12:35:00,24.98,25.02,24.93,24.93,103600.0,16.9176,16.9447,16.8837,16.8837,103600.0
2009-01-29 12:40:00,24.94,24.94,24.87,24.92,85100.0,16.8905,16.8905,16.8431,16.8769,85100.0
2009-01-29 12:45:00,24.93,24.93,24.88,24.89,46300.0,16.8837,16.8837,16.8499,16.8566,46300.0
2009-01-29 12:50:00,24.9,24.9,24.84,24.84,110000.0,16.8634,16.8634,16.8228,16.8228,110000.0
2009-01-29 12:55:00,24.84,24.84,24.76,24.77,186200.0,16.8228,16.8228,16.7686,16.7754,186200.0
2009-01-29 13:00:00,24.76,24.79,24.72,24.76,200400.0,16.7686,16.7889,16.7415,16.7686,200400.0
2009-01-29 13:05:00,24.76,24.8,24.75,24.77,97500.0,16.7686,16.7957,16.7618,16.7754,97500.0
2009-01-29 13:10:00,24.76,24.83,24.75,24.82,93700.0,16.7686,16.816,16.7618,16.8092,93700.0
2009-01-29 13:15:00,24.82,24.83,24.81,24.82,66100.0,16.8092,16.816,16.8024,16.8092,66100.0
2009-01-29 13:20:00,24.82,24.82,24.76,24.78,151100.0,16.8092,16.8092,16.7686,16.7821,151100.0
2009-01-29 13:25:00,24.78,24.86,24.77,24.82,153900.0,16.7821,16.8363,16.7754,16.8092,153900.0
2009-01-29 13:30:00,24.83,24.83,24.75,24.79,122800.0,16.816,16.816,16.7618,16.7889,122800.0
2009-01-29 13:35:00,24.79,24.81,24.72,24.74,113800.0,16.7889,16.8024,16.7415,16.755,113800.0
2009-01-29 13:40:00,24.75,24.83,24.75,24.77,237100.0,16.7618,16.816,16.7618,16.7754,237100.0
2009-01-29 13:45:00,24.76,24.83,24.74,24.77,230500.0,16.7686,16.816,16.755,16.7754,230500.0
2009-01-29 13:50:00,24.76,24.77,24.69,24.7,242300.0,16.7686,16.7754,16.7212,16.7279,242300.0
2009-01-29 13:55:00,24.71,24.78,24.68,24.76,160600.0,16.7347,16.7821,16.7144,16.7686,160600.0
2009-01-29 14:00:00,24.76,24.79,24.74,24.79,156800.0,16.7686,16.7889,16.755,16.7889,156800.0
2009-01-29 14:05:00,24.79,24.84,24.77,24.78,148500.0,16.7889,16.8228,16.7754,16.7821,148500.0
2009-01-29 14:10:00,24.77,24.82,24.75,24.81,95700.0,16.7754,16.8092,16.7618,16.8024,95700.0
2009-01-29 14:15:00,24.81,24.84,24.76,24.83,164500.0,16.8024,16.8228,16.7686,16.816,164500.0
2009-01-29 14:20:00,24.83,24.85,24.78,24.79,126300.0,16.816,16.8295,16.7821,16.7889,126300.0
2009-01-29 14:25:00,24.8,24.9,24.8,24.88,147700.0,16.7957,16.8634,16.7957,16.8499,147700.0
2009-01-29 14:30:00,24.88,24.91,24.85,24.87,243000.0,16.8499,16.8702,16.8295,16.8431,243000.0
2009-01-29 14:35:00,24.87,24.87,24.82,24.87,153200.0,16.8431,16.8431,16.8092,16.8431,153200.0
2009-01-29 14:40:00,24.87,24.93,24.86,24.9,165800.0,16.8431,16.8837,16.8363,16.8634,165800.0
2009-01-29 14:45:00,24.89,24.89,24.82,24.84,105400.0,16.8566,16.8566,16.8092,16.8228,105400.0
2009-01-29 14:50:00,24.84,24.85,24.82,24.85,87900.0,16.8228,16.8295,16.8092,16.8295,87900.0
2009-01-29 14:55:00,24.85,24.88,24.8,24.82,205800.0,16.8295,16.8499,16.7957,16.8092,205800.0
2009-01-29 15:00:00,24.82,24.94,24.82,24.92,290400.0,16.8092,16.8905,16.8092,16.8769,290400.0
2009-01-29 15:05:00,24.92,24.92,24.86,24.88,288100.0,16.8769,16.8769,16.8363,16.8499,288100.0
2009-01-29 15:10:00,24.89,24.89,24.82,24.86,182800.0,16.8566,16.8566,16.8092,16.8363,182800.0
2009-01-29 15:15:00,24.86,24.89,24.8,24.85,1063700.0,16.8363,16.8566,16.7957,16.8295,1063700.0
2009-01-29 15:20:00,24.86,24.87,24.73,24.74,299100.0,16.8363,16.8431,16.7483,16.755,299100.0
2009-01-29 15:25:00,24.74,24.78,24.7,24.75,599200.0,16.755,16.7821,16.7279,16.7618,599200.0
2009-01-29 15:30:00,24.75,24.76,24.59,24.6,1133300.0,16.7618,16.7686,16.6535,16.6602,1133300.0
2009-01-29 15:35:00,24.6,24.7,24.59,24.61,506800.0,16.6602,16.7279,16.6535,16.667,506800.0
2009-01-29 15:40:00,24.6,24.74,24.6,24.63,436900.0,16.6602,16.755,16.6602,16.6805,436900.0
2009-01-29 15:45:00,24.62,24.65,24.58,24.61,705700.0,16.6738,16.6941,16.6467,16.667,705700.0
2009-01-29 15:50:00,24.61,25.02,24.52,24.6,1974900.0,16.667,16.9447,16.606,16.6602,1974900.0
2009-01-29 15:55:00,24.6,24.69,24.52,24.57,2573200.0,16.6602,16.7212,16.606,16.6399,2573200.0
2009-01-29 16:00:00,24.55,24.61,24.54,24.56,2875700.0,16.6264,16.667,16.6196,16.6331,2875700.0
2009-01-29 16:05:00,24.58,24.58,24.5,24.58,6600.0,16.6467,16.6467,16.5925,16.6467,6600.0
2009-01-29 16:10:00,24.6,24.63,24.5,24.5,5500.0,16.6602,16.6805,16.5925,16.5925,5500.0
2009-01-30 09:30:00,25.48,25.71,25.47,25.7,984800.0,17.2562,17.412,17.2494,17.4052,984800.0
2009-01-30 09:35:00,25.71,25.87,25.7,25.8,1187600.0,17.412,17.5203,17.4052,17.4729,1187600.0
2009-01-30 09:40:00,25.81,25.81,25.69,25.74,1055900.0,17.4797,17.4797,17.3984,17.4323,1055900.0
2009-01-30 09:45:00,25.73,25.83,25.72,25.73,619700.0,17.4255,17.4932,17.4187,17.4255,619700.0
2009-01-30 09:50:00,25.73,25.82,25.72,25.73,506000.0,17.4255,17.4865,17.4187,17.4255,506000.0
2009-01-30 09:55:00,25.73,25.8,25.58,25.58,1043100.0,17.4255,17.4729,17.3239,17.3239,1043100.0
2009-01-30 10:00:00,25.57,25.59,25.48,25.53,716100.0,17.3172,17.3307,17.2562,17.2901,716100.0
2009-01-30 10:05:00,25.53,25.56,25.47,25.5,688900.0,17.2901,17.3104,17.2494,17.2697,688900.0
2009-01-30 10:10:00,25.5,25.54,25.4,25.41,433900.0,17.2697,17.2968,17.202,17.2088,433900.0
2009-01-30 10:15:00,25.41,25.45,25.38,25.39,445700.0,17.2088,17.2359,17.1885,17.1952,445700.0
2009-01-30 10:20:00,25.4,25.46,25.39,25.42,246300.0,17.202,17.2427,17.1952,17.2156,246300.0
2009-01-30 10:25:00,25.42,25.43,25.21,25.22,891100.0,17.2156,17.2223,17.0733,17.0801,891100.0
2009-01-30 10:30:00,25.23,25.26,25.2,25.24,737300.0,17.0869,17.1072,17.0666,17.0937,737300.0
2009-01-30 10:35:00,25.24,25.28,25.24,25.25,255600.0,17.0937,17.1208,17.0937,17.1004,255600.0
2009-01-30 10:40:00,25.25,25.33,25.23,25.32,267800.0,17.1004,17.1546,17.0869,17.1478,267800.0
2009-01-30 10:45:00,25.32,25.35,25.22,25.25,250900.0,17.1478,17.1682,17.0801,17.1004,250900.0
2009-01-30 10:50:00,25.24,25.26,25.15,25.26,298500.0,17.0937,17.1072,17.0327,17.1072,298500.0
2009-01-30 10:55:00,25.26,25.29,25.23,25.25,163900.0,17.1072,17.1275,17.0869,17.1004,163900.0
2009-01-30 11:00:00,25.26,25.39,25.26,25.38,225500.0,17.1072,17.1952,17.1072,17.1885,225500.0
2009-01-30 11:05:00,25.39,25.39,25.31,25.31,122500.0,17.1952,17.1952,17.1411,17.1411,122500.0
2009-01-30 11:10:00,25.3,25.31,25.22,25.26,235700.0,17.1343,17.1411,17.0801,17.1072,235700.0
2009-01-30 11:15:00,25.26,25.28,25.2,25.21,396600.0,17.1072,17.1208,17.0666,17.0733,396600.0
2009-01-30 11:20:00,25.21,25.22,25.17,25.17,251700.0,17.0733,17.0801,17.0463,17.0463,251700.0
2009-01-30 11:25:00,25.16,25.18,25.09,25.11,411400.0,17.0395,17.053,16.9921,17.0056,411400.0
2009-01-30 11:30:00,25.12,25.15,25.1,25.14,285100.0,17.0124,17.0327,16.9988,17.0259,285100.0
2009-01-30 11:35:00,25.14,25.2,25.12,25.16,485700.0,17.0259,17.0666,17.0124,17.0395,485700.0
2009-01-30 11:40:00,25.16,25.2,25.14,25.15,436600.0,17.0395,17.0666,17.0259,17.0327,436600.0
2009-01-30 11:45:00,25.15,25.26,25.14,25.25,348500.0,17.0327,17.1072,17.0259,17.1004,348500.0
2009-01-30 11:50:00,25.23,25.29,25.21,25.27,244300.0,17.0869,17.1275,17.0733,17.114,244300.0
2009-01-30 11:55:00,25.28,25.3,25.26,25.27,101800.0,17.1208,17.1343,17.1072,17.114,101800.0
2009-01-30 12:00:00,25.28,25.3,25.19,25.19,156700.0,17.1208,17.1343,17.0598,17.0598,156700.0
2009-01-30 12:05:00,25.19,25.26,25.18,25.26,73300.0,17.0598,17.1072,17.053,17.1072,73300.0
2009-01-30 12:10:00,25.26,25.37,25.26,25.37,218200.0,17.1072,17.1817,17.1072,17.1817,218200.0
2009-01-30 12:15:00,25.37,25.39,25.34,25.35,110400.0,17.1817,17.1952,17.1614,17.1682,110400.0
2009-01-30 12:20:00,25.35,25.38,25.34,25.35,91100.0,17.1682,17.1885,17.1614,17.1682,91100.0
2009-01-30 12:25:00,25.35,25.38,25.34,25.35,113000.0,17.1682,17.1885,17.1614,17.1682,113000.0
2009-01-30 12:30:00,25.35,25.39,25.3,25.33,317900.0,17.1682,17.1952,17.1343,17.1546,317900.0
2009-01-30 12:35:00,25.33,25.37,25.32,25.34,64100.0,17.1546,17.1817,17.1478,17.1614,64100.0
2009-01-30 12:40:00,25.34,25.37,25.32,25.35,400300.0,17.1614,17.1817,17.1478,17.1682,400300.0
2009-01-30 12:45:00,25.35,25.42,25.33,25.41,635200.0,17.1682,17.2156,17.1546,17.2088,635200.0
2009-01-30 12:50:00,25.42,25.43,25.38,25.39,106900.0,17.2156,17.2223,17.1885,17.1952,106900.0
2009-01-30 12:55:00,25.4,25.5,25.39,25.49,221100.0,17.202,17.2697,17.1952,17.263,221100.0
2009-01-30 13:00:00,25.49,25.56,25.46,25.56,413600.0,17.263,17.3104,17.2427,17.3104,413600.0
2009-01-30 13:05:00,25.56,25.64,25.56,25.62,234100.0,17.3104,17.3646,17.3104,17.351,234100.0
2009-01-30 13:10:00,25.63,25.64,25.53,25.55,237600.0,17.3578,17.3646,17.2901,17.3036,237600.0
2009-01-30 13:15:00,25.55,25.55,25.45,25.5,155100.0,17.3036,17.3036,17.2359,17.2697,155100.0
2009-01-30 13:20:00,25.5,25.5,25.47,25.47,63900.0,17.2697,17.2697,17.2494,17.2494,63900.0
2009-01-30 13:25:00,25.46,25.46,25.28,25.35,266600.0,17.2427,17.2427,17.1208,17.1682,266600.0
2009-01-30 13:30:00,25.36,25.36,25.2,25.29,347800.0,17.1749,17.1749,17.0666,17.1275,347800.0
2009-01-30 13:35:00,25.29,25.3,25.14,25.15,345600.0,17.1275,17.1343,17.0259,17.0327,345600.0
2009-01-30 13:40:00,25.15,25.18,25.04,25.16,290500.0,17.0327,17.053,16.9582,17.0395,290500.0
2009-01-30 13:45:00,25.16,25.19,25.11,25.17,217400.0,17.0395,17.0598,17.0056,17.0463,217400.0
2009-01-30 13:50:00,25.16,25.2,25.13,25.15,307300.0,17.0395,17.0666,17.0192,17.0327,307300.0
2009-01-30 13:55:00,25.15,25.33,25.13,25.28,437300.0,17.0327,17.1546,17.0192,17.1208,437300.0
2009-01-30 14:00:00,25.26,25.34,25.24,25.27,161300.0,17.1072,17.1614,17.0937,17.114,161300.0
2009-01-30 14:05:00,25.26,25.31,25.18,25.21,178200.0,17.1072,17.1411,17.053,17.0733,178200.0
2009-01-30 14:10:00,25.2,25.28,25.16,25.23,326200.0,17.0666,17.1208,17.0395,17.0869,326200.0
2009-01-30 14:15:00,25.23,25.24,25.16,25.2,268900.0,17.0869,17.0937,17.0395,17.0666,268900.0
2009-01-30 14:20:00,25.19,25.23,25.17,25.2,221800.0,17.0598,17.0869,17.0463,17.0666,221800.0
2009-01-30 14:25:00,25.2,25.36,25.19,25.35,446000.0,17.0666,17.1749,17.0598,17.1682,446000.0
2009-01-30 14:30:00,25.35,25.39,25.26,25.29,218300.0,17.1682,17.1952,17.1072,17.1275,218300.0
2009-01-30 14:35:00,25.29,25.37,25.29,25.29,209200.0,17.1275,17.1817,17.1275,17.1275,209200.0
2009-01-30 14:40:00,25.29,25.31,25.23,25.26,204700.0,17.1275,17.1411,17.0869,17.1072,204700.0
2009-01-30 14:45:00,25.25,25.27,25.2,25.24,202300.0,17.1004,17.114,17.0666,17.0937,202300.0
2009-01-30 14:50:00,25.24,25.24,25.13,25.13,179600.0,17.0937,17.0937,17.0192,17.0192,179600.0
2009-01-30 14:55:00,25.13,25.21,25.12,25.19,310100.0,17.0192,17.0733,17.0124,17.0598,310100.0
2009-01-30 15:00:00,25.19,25.28,25.14,25.14,262100.0,17.0598,17.1208,17.0259,17.0259,262100.0
2009-01-30 15:05:00,25.15,25.26,25.15,25.21,244500.0,17.0327,17.1072,17.0327,17.0733,244500.0
2009-01-30 15:10:00,25.19,25.33,25.17,25.28,295900.0,17.0598,17.1546,17.0463,17.1208,295900.0
2009-01-30 15:15:00,25.28,25.31,25.14,25.16,267800.0,17.1208,17.1411,17.0259,17.0395,267800.0
2009-01-30 15:20:00,25.16,25.17,25.05,25.09,695500.0,17.0395,17.0463,16.965,16.9921,695500.0
2009-01-30 15:25:00,25.09,25.15,25.03,25.04,393700.0,16.9921,17.0327,16.9514,16.9582,393700.0
2009-01-30 15:30:00,25.04,25.06,24.98,25.05,530400.0,16.9582,16.9718,16.9176,16.965,530400.0
2009-01-30 15:35:00,25.05,25.09,24.95,25.04,796200.0,16.965,16.9921,16.8973,16.9582,796200.0
2009-01-30 15:40:00,25.04,25.18,25.03,25.14,877800.0,16.9582,17.053,16.9514,17.0259,877800.0
2009-01-30 15:45:00,25.15,25.24,25.09,25.14,926100.0,17.0327,17.0937,16.9921,17.0259,926100.0
2009-01-30 15:50:00,25.14,25.21,25.12,25.15,546500.0,17.0259,17.0733,17.0124,17.0327,546500.0
2009-01-30 15:55:00,25.15,25.19,25.04,25.16,1810200.0,17.0327,17.0598,16.9582,17.0395,1810200.0
2009-01-30 16:00:00,25.16,25.4,25.11,25.24,2142100.0,17.0395,17.202,17.0056,17.0937,2142100.0
2009-01-30 16:05:00,25.27,25.27,25.26,25.27,3300.0,17.114,17.114,17.1072,17.114,3300.0
2009-01-30 16:10:00,25.2,25.2,25.15,25.2,35900.0,17.0666,17.0666,17.0327,17.0666,35900.0
2009-02-02 09:30:00,24.66,24.75,24.65,24.7,789300.0,16.7009,16.7618,16.6941,16.7279,789300.0
2009-02-02 09:35:00,24.7,24.84,24.69,24.8,545100.0,16.7279,16.8228,16.7212,16.7957,545100.0
2009-02-02 09:40:00,24.8,24.89,24.71,24.88,779600.0,16.7957,16.8566,16.7347,16.8499,779600.0
2009-02-02 09:45:00,24.89,24.92,24.8,24.82,456900.0,16.8566,16.8769,16.7957,16.8092,456900.0
2009-02-02 09:50:00,24.83,24.89,24.76,24.76,169100.0,16.816,16.8566,16.7686,16.7686,169100.0
2009-02-02 09:55:00,24.76,24.86,24.74,24.86,473800.0,16.7686,16.8363,16.755,16.8363,473800.0
2009-02-02 10:00:00,24.87,24.99,24.87,24.91,979600.0,16.8431,16.9243,16.8431,16.8702,979600.0
2009-02-02 10:05:00,24.91,25.08,24.87,25.07,528300.0,16.8702,16.9853,16.8431,16.9785,528300.0
2009-02-02 10:10:00,25.07,25.12,25.03,25.1,171100.0,16.9785,17.0124,16.9514,16.9988,171100.0
2009-02-02 10:15:00,25.11,25.23,25.11,25.18,358600.0,17.0056,17.0869,17.0056,17.053,358600.0
2009-02-02 10:20:00,25.18,25.31,25.16,25.22,1016200.0,17.053,17.1411,17.0395,17.0801,1016200.0
2009-02-02 10:25:00,25.22,25.22,25.12,25.15,330500.0,17.0801,17.0801,17.0124,17.0327,330500.0
2009-02-02 10:30:00,25.15,25.18,25.07,25.1,152200.0,17.0327,17.053,16.9785,16.9988,152200.0
2009-02-02 10:35:00,25.1,25.2,25.09,25.12,155900.0,16.9988,17.0666,16.9921,17.0124,155900.0
2009-02-02 10:40:00,25.12,25.13,24.99,25.0,278900.0,17.0124,17.0192,16.9243,16.9311,278900.0
2009-02-02 10:45:00,25.01,25.04,24.96,25.0,368900.0,16.9379,16.9582,16.904,16.9311,368900.0
2009-02-02 10:50:00,25.0,25.01,24.94,24.95,152500.0,16.9311,16.9379,16.8905,16.8973,152500.0
2009-02-02 10:55:00,24.95,25.12,24.95,25.08,548100.0,16.8973,17.0124,16.8973,16.9853,548100.0
2009-02-02 11:00:00,25.08,25.11,25.02,25.03,162300.0,16.9853,17.0056,16.9447,16.9514,162300.0
2009-02-02 11:05:00,25.02,25.05,24.96,24.97,236500.0,16.9447,16.965,16.904,16.9108,236500.0
2009-02-02 11:10:00,24.98,25.01,24.94,24.96,102800.0,16.9176,16.9379,16.8905,16.904,102800.0
2009-02-02 11:15:00,24.95,25.03,24.94,25.01,64800.0,16.8973,16.9514,16.8905,16.9379,64800.0
2009-02-02 11:20:00,25.01,25.01,24.92,24.96,63500.0,16.9379,16.9379,16.8769,16.904,63500.0
2009-02-02 11:25:00,24.97,24.98,24.9,24.96,258400.0,16.9108,16.9176,16.8634,16.904,258400.0
2009-02-02 11:30:00,24.97,25.06,24.95,25.04,156300.0,16.9108,16.9718,16.8973,16.9582,156300.0
2009-02-02 11:35:00,25.04,25.06,25.0,25.0,212200.0,16.9582,16.9718,16.9311,16.9311,212200.0
2009-02-02 11:40:00,24.99,25.04,24.95,25.04,159100.0,16.9243,16.9582,16.8973,16.9582,159100.0
2009-02-02 11:45:00,25.03,25.12,25.02,25.08,156700.0,16.9514,17.0124,16.9447,16.9853,156700.0
2009-02-02 11:50:00,25.08,25.1,25.04,25.05,133200.0,16.9853,16.9988,16.9582,16.965,133200.0
2009-02-02 11:55:00,25.06,25.07,25.01,25.04,92800.0,16.9718,16.9785,16.9379,16.9582,92800.0
2009-02-02 12:00:00,25.05,25.18,25.04,25.13,129000.0,16.965,17.053,16.9582,17.0192,129000.0
2009-02-02 12:05:00,25.12,25.14,25.09,25.11,204400.0,17.0124,17.0259,16.9921,17.0056,204400.0
2009-02-02 12:10:00,25.11,25.11,25.07,25.08,82000.0,17.0056,17.0056,16.9785,16.9853,82000.0
2009-02-02 12:15:00,25.09,25.13,25.07,25.11,95400.0,16.9921,17.0192,16.9785,17.0056,95400.0
2009-02-02 12:20:00,25.11,25.12,25.07,25.09,54800.0,17.0056,17.0124,16.9785,16.9921,54800.0
2009-02-02 12:25:00,25.09,25.16,25.08,25.13,126600.0,16.9921,17.0395,16.9853,17.0192,126600.0
2009-02-02 12:30:00,25.14,25.25,25.13,25.21,276500.0,17.0259,17.1004,17.0192,17.0733,276500.0
2009-02-02 12:35:00,25.21,25.26,25.19,25.26,176500.0,17.0733,17.1072,17.0598,17.1072,176500.0
2009-02-02 12:40:00,25.27,25.28,25.22,25.25,69100.0,17.114,17.1208,17.0801,17.1004,69100.0
2009-02-02 12:45:00,25.26,25.3,25.24,25.24,91100.0,17.1072,17.1343,17.0937,17.0937,91100.0
2009-02-02 12:50:00,25.25,25.25,25.22,25.23,105000.0,17.1004,17.1004,17.0801,17.0869,105000.0
2009-02-02 12:55:00,25.24,25.29,25.24,25.25,60300.0,17.0937,17.1275,17.0937,17.1004,60300.0
2009-02-02 13:00:00,25.25,25.26,25.2,25.21,287000.0,17.1004,17.1072,17.0666,17.0733,287000.0
2009-02-02 13:05:00,25.21,25.22,25.15,25.17,98600.0,17.0733,17.0801,17.0327,17.0463,98600.0
2009-02-02 13:10:00,25.16,25.16,25.1,25.1,64500.0,17.0395,17.0395,16.9988,16.9988,64500.0
2009-02-02 13:15:00,25.1,25.1,25.02,25.05,221000.0,16.9988,16.9988,16.9447,16.965,221000.0
2009-02-02 13:20:00,25.05,25.06,24.94,24.94,286200.0,16.965,16.9718,16.8905,16.8905,286200.0
2009-02-02 13:25:00,24.94,24.97,24.92,24.95,90100.0,16.8905,16.9108,16.8769,16.8973,90100.0
2009-02-02 13:30:00,24.95,24.96,24.91,24.96,203700.0,16.8973,16.904,16.8702,16.904,203700.0
2009-02-02 13:35:00,24.97,24.98,24.93,24.96,215500.0,16.9108,16.9176,16.8837,16.904,215500.0
2009-02-02 13:40:00,24.96,24.99,24.95,24.97,30800.0,16.904,16.9243,16.8973,16.9108,30800.0
2009-02-02 13:45:00,24.98,25.01,24.93,24.97,54000.0,16.9176,16.9379,16.8837,16.9108,54000.0
2009-02-02 13:50:00,24.97,24.97,24.87,24.87,220900.0,16.9108,16.9108,16.8431,16.8431,220900.0
2009-02-02 13:55:00,24.88,24.88,24.8,24.83,106800.0,16.8499,16.8499,16.7957,16.816,106800.0
2009-02-02 14:00:00,24.84,24.85,24.77,24.81,149400.0,16.8228,16.8295,16.7754,16.8024,149400.0
2009-02-02 14:05:00,24.81,24.86,24.81,24.83,124800.0,16.8024,16.8363,16.8024,16.816,124800.0
2009-02-02 14:10:00,24.84,24.87,24.81,24.83,99300.0,16.8228,16.8431,16.8024,16.816,99300.0
2009-02-02 14:15:00,24.83,24.87,24.83,24.84,75100.0,16.816,16.8431,16.816,16.8228,75100.0
2009-02-02 14:20:00,24.83,24.84,24.75,24.76,72600.0,16.816,16.8228,16.7618,16.7686,72600.0
2009-02-02 14:25:00,24.76,24.79,24.71,24.77,196000.0,16.7686,16.7889,16.7347,16.7754,196000.0
2009-02-02 14:30:00,24.77,24.8,24.74,24.76,189800.0,16.7754,16.7957,16.755,16.7686,189800.0
2009-02-02 14:35:00,24.75,24.78,24.72,24.75,216300.0,16.7618,16.7821,16.7415,16.7618,216300.0
2009-02-02 14:40:00,24.75,24.82,24.75,24.81,94800.0,16.7618,16.8092,16.7618,16.8024,94800.0
2009-02-02 14:45:00,24.8,24.81,24.71,24.73,191400.0,16.7957,16.8024,16.7347,16.7483,191400.0
2009-02-02 14:50:00,24.74,24.76,24.7,24.74,170800.0,16.755,16.7686,16.7279,16.755,170800.0
2009-02-02 14:55:00,24.75,24.77,24.72,24.73,103900.0,16.7618,16.7754,16.7415,16.7483,103900.0
2009-02-02 15:00:00,24.72,24.83,24.71,24.83,290800.0,16.7415,16.816,16.7347,16.816,290800.0
2009-02-02 15:05:00,24.84,24.91,24.81,24.89,231000.0,16.8228,16.8702,16.8024,16.8566,231000.0
2009-02-02 15:10:00,24.89,24.98,24.87,24.97,391500.0,16.8566,16.9176,16.8431,16.9108,391500.0
2009-02-02 15:15:00,24.97,25.04,24.97,25.02,427200.0,16.9108,16.9582,16.9108,16.9447,427200.0
2009-02-02 15:20:00,25.02,25.07,24.98,24.99,246700.0,16.9447,16.9785,16.9176,16.9243,246700.0
2009-02-02 15:25:00,24.99,25.09,24.98,25.09,391300.0,16.9243,16.9921,16.9176,16.9921,391300.0
2009-02-02 15:30:00,25.1,25.19,25.07,25.1,636300.0,16.9988,17.0598,16.9785,16.9988,636300.0
2009-02-02 15:35:00,25.1,25.18,25.09,25.14,526600.0,16.9988,17.053,16.9921,17.0259,526600.0
2009-02-02 15:40:00,25.15,25.24,25.13,25.14,871200.0,17.0327,17.0937,17.0192,17.0259,871200.0
2009-02-02 15:45:00,25.14,25.18,25.07,25.1,533500.0,17.0259,17.053,16.9785,16.9988,533500.0
2009-02-02 15:50:00,25.1,25.17,25.05,25.11,498900.0,16.9988,17.0463,16.965,17.0056,498900.0
2009-02-02 15:55:00,25.11,25.11,24.92,25.0,1504900.0,17.0056,17.0056,16.8769,16.9311,1504900.0
2009-02-02 16:00:00,25.0,25.05,24.92,25.03,271700.0,16.9311,16.965,16.8769,16.9514,271700.0
2009-02-02 16:05:00,25.0,25.0,24.95,24.95,9800.0,16.9311,16.9311,16.8973,16.8973,9800.0
2009-02-02 16:10:00,25.0,25.0,25.0,25.0,700.0,16.9311,16.9311,16.9311,16.9311,700.0
2009-02-03 09:30:00,25.33,25.34,25.23,25.24,353800.0,17.1546,17.1614,17.0869,17.0937,353800.0
2009-02-03 09:35:00,25.23,25.26,25.18,25.18,411600.0,17.0869,17.1072,17.053,17.053,411600.0
2009-02-03 09:40:00,25.17,25.2,25.05,25.06,650200.0,17.0463,17.0666,16.965,16.9718,650200.0
2009-02-03 09:45:00,25.05,25.06,24.94,24.95,774700.0,16.965,16.9718,16.8905,16.8973,774700.0
2009-02-03 09:50:00,24.95,24.99,24.91,24.98,644800.0,16.8973,16.9243,16.8702,16.9176,644800.0
2009-02-03 09:55:00,24.97,25.03,24.94,25.03,264800.0,16.9108,16.9514,16.8905,16.9514,264800.0
2009-02-03 10:00:00,25.03,25.13,25.01,25.06,699300.0,16.9514,17.0192,16.9379,16.9718,699300.0
2009-02-03 10:05:00,25.06,25.22,25.06,25.17,279800.0,16.9718,17.0801,16.9718,17.0463,279800.0
2009-02-03 10:10:00,25.17,25.24,25.11,25.15,350400.0,17.0463,17.0937,17.0056,17.0327,350400.0
2009-02-03 10:15:00,25.15,25.21,25.0,25.02,506400.0,17.0327,17.0733,16.9311,16.9447,506400.0
2009-02-03 10:20:00,25.03,25.05,24.99,25.04,310300.0,16.9514,16.965,16.9243,16.9582,310300.0
2009-02-03 10:25:00,25.04,25.13,24.98,25.12,328500.0,16.9582,17.0192,16.9176,17.0124,328500.0
2009-02-03 10:30:00,25.11,25.15,25.05,25.09,288600.0,17.0056,17.0327,16.965,16.9921,288600.0
2009-02-03 10:35:00,25.1,25.19,25.1,25.11,186900.0,16.9988,17.0598,16.9988,17.0056,186900.0
2009-02-03 10:40:00,25.12,25.19,25.1,25.19,188600.0,17.0124,17.0598,16.9988,17.0598,188600.0
2009-02-03 10:45:00,25.2,25.31,25.2,25.26,350800.0,17.0666,17.1411,17.0666,17.1072,350800.0
2009-02-03 10:50:00,25.26,25.31,25.2,25.23,152600.0,17.1072,17.1411,17.0666,17.0869,152600.0
2009-02-03 10:55:00,25.23,25.24,25.14,25.18,136400.0,17.0869,17.0937,17.0259,17.053,136400.0
2009-02-03 11:00:00,25.19,25.27,25.18,25.26,160600.0,17.0598,17.114,17.053,17.1072,160600.0
2009-02-03 11:05:00,25.26,25.39,25.25,25.3,302700.0,17.1072,17.1952,17.1004,17.1343,302700.0
2009-02-03 11:10:00,25.31,25.38,25.31,25.38,168500.0,17.1411,17.1885,17.1411,17.1885,168500.0
2009-02-03 11:15:00,25.37,25.4,25.31,25.32,189800.0,17.1817,17.202,17.1411,17.1478,189800.0
2009-02-03 11:20:00,25.32,25.39,25.3,25.36,108200.0,17.1478,17.1952,17.1343,17.1749,108200.0
2009-02-03 11:25:00,25.35,25.38,25.32,25.33,173700.0,17.1682,17.1885,17.1478,17.1546,173700.0
2009-02-03 11:30:00,25.33,25.36,25.26,25.29,201100.0,17.1546,17.1749,17.1072,17.1275,201100.0
2009-02-03 11:35:00,25.29,25.3,25.18,25.19,125100.0,17.1275,17.1343,17.053,17.0598,125100.0
2009-02-03 11:40:00,25.2,25.22,25.15,25.22,83600.0,17.0666,17.0801,17.0327,17.0801,83600.0
2009-02-03 11:45:00,25.21,25.26,25.19,25.26,94500.0,17.0733,17.1072,17.0598,17.1072,94500.0
2009-02-03 11:50:00,25.26,25.29,25.22,25.24,164000.0,17.1072,17.1275,17.0801,17.0937,164000.0
2009-02-03 11:55:00,25.26,25.28,25.19,25.21,114700.0,17.1072,17.1208,17.0598,17.0733,114700.0
2009-02-03 12:00:00,25.21,25.25,25.2,25.21,60800.0,17.0733,17.1004,17.0666,17.0733,60800.0
2009-02-03 12:05:00,25.21,25.23,25.17,25.19,78000.0,17.0733,17.0869,17.0463,17.0598,78000.0
2009-02-03 12:10:00,25.19,25.22,25.12,25.21,185600.0,17.0598,17.0801,17.0124,17.0733,185600.0
2009-02-03 12:15:00,25.21,25.27,25.13,25.16,187700.0,17.0733,17.114,17.0192,17.0395,187700.0
2009-02-03 12:20:00,25.16,25.22,25.15,25.18,184200.0,17.0395,17.0801,17.0327,17.053,184200.0
2009-02-03 12:25:00,25.18,25.24,25.18,25.22,130400.0,17.053,17.0937,17.053,17.0801,130400.0
2009-02-03 12:30:00,25.23,25.28,25.22,25.28,87400.0,17.0869,17.1208,17.0801,17.1208,87400.0
2009-02-03 12:35:00,25.27,25.27,25.23,25.26,49100.0,17.114,17.114,17.0869,17.1072,49100.0
2009-02-03 12:40:00,25.26,25.31,25.15,25.25,547100.0,17.1072,17.1411,17.0327,17.1004,547100.0
2009-02-03 12:45:00,25.25,25.28,25.23,25.24,82300.0,17.1004,17.1208,17.0869,17.0937,82300.0
2009-02-03 12:50:00,25.24,25.26,25.21,25.23,46400.0,17.0937,17.1072,17.0733,17.0869,46400.0
2009-02-03 12:55:00,25.22,25.24,25.16,25.16,107100.0,17.0801,17.0937,17.0395,17.0395,107100.0
2009-02-03 13:00:00,25.16,25.18,25.13,25.14,110500.0,17.0395,17.053,17.0192,17.0259,110500.0
2009-02-03 13:05:00,25.14,25.2,25.13,25.18,91900.0,17.0259,17.0666,17.0192,17.053,91900.0
2009-02-03 13:10:00,25.18,25.21,25.16,25.2,32900.0,17.053,17.0733,17.0395,17.0666,32900.0
2009-02-03 13:15:00,25.2,25.24,25.2,25.22,68600.0,17.0666,17.0937,17.0666,17.0801,68600.0
2009-02-03 13:20:00,25.22,25.22,25.18,25.19,87500.0,17.0801,17.0801,17.053,17.0598,87500.0
2009-02-03 13:25:00,25.2,25.2,25.11,25.15,172300.0,17.0666,17.0666,17.0056,17.0327,172300.0
2009-02-03 13:30:00,25.15,25.2,25.13,25.19,77700.0,17.0327,17.0666,17.0192,17.0598,77700.0
2009-02-03 13:35:00,25.2,25.29,25.19,25.25,84400.0,17.0666,17.1275,17.0598,17.1004,84400.0
2009-02-03 13:40:00,25.25,25.31,25.22,25.23,119700.0,17.1004,17.1411,17.0801,17.0869,119700.0
2009-02-03 13:45:00,25.24,25.27,25.19,25.21,113200.0,17.0937,17.114,17.0598,17.0733,113200.0
2009-02-03 13:50:00,25.2,25.2,25.13,25.17,78900.0,17.0666,17.0666,17.0192,17.0463,78900.0
2009-02-03 13:55:00,25.17,25.26,25.17,25.25,75400.0,17.0463,17.1072,17.0463,17.1004,75400.0
2009-02-03 14:00:00,25.25,25.28,25.2,25.2,109700.0,17.1004,17.1208,17.0666,17.0666,109700.0
2009-02-03 14:05:00,25.21,25.38,25.21,25.38,141300.0,17.0733,17.1885,17.0733,17.1885,141300.0
2009-02-03 14:10:00,25.37,25.46,25.37,25.43,289000.0,17.1817,17.2427,17.1817,17.2223,289000.0
2009-02-03 14:15:00,25.43,25.5,25.41,25.48,191800.0,17.2223,17.2697,17.2088,17.2562,191800.0
2009-02-03 14:20:00,25.48,25.51,25.45,25.48,192500.0,17.2562,17.2765,17.2359,17.2562,192500.0
2009-02-03 14:25:00,25.5,25.53,25.39,25.4,199700.0,17.2697,17.2901,17.1952,17.202,199700.0
2009-02-03 14:30:00,25.4,25.49,25.39,25.49,160600.0,17.202,17.263,17.1952,17.263,160600.0
2009-02-03 14:35:00,25.49,25.54,25.48,25.49,156700.0,17.263,17.2968,17.2562,17.263,156700.0
2009-02-03 14:40:00,25.49,25.55,25.49,25.54,189800.0,17.263,17.3036,17.263,17.2968,189800.0
2009-02-03 14:45:00,25.54,25.58,25.48,25.48,253200.0,17.2968,17.3239,17.2562,17.2562,253200.0
2009-02-03 14:50:00,25.48,25.53,25.42,25.42,268200.0,17.2562,17.2901,17.2156,17.2156,268200.0
2009-02-03 14:55:00,25.42,25.5,25.41,25.5,245600.0,17.2156,17.2697,17.2088,17.2697,245600.0
2009-02-03 15:00:00,25.51,25.55,25.47,25.49,331000.0,17.2765,17.3036,17.2494,17.263,331000.0
2009-02-03 15:05:00,25.49,25.61,25.48,25.61,197500.0,17.263,17.3442,17.2562,17.3442,197500.0
2009-02-03 15:10:00,25.62,25.69,25.61,25.66,487500.0,17.351,17.3984,17.3442,17.3781,487500.0
2009-02-03 15:15:00,25.67,25.72,25.65,25.7,348400.0,17.3849,17.4187,17.3713,17.4052,348400.0
2009-02-03 15:20:00,25.7,25.78,25.63,25.77,542900.0,17.4052,17.4594,17.3578,17.4526,542900.0
2009-02-03 15:25:00,25.77,25.78,25.73,25.75,441000.0,17.4526,17.4594,17.4255,17.4391,441000.0
2009-02-03 15:30:00,25.76,25.8,25.69,25.69,512500.0,17.4458,17.4729,17.3984,17.3984,512500.0
2009-02-03 15:35:00,25.69,25.7,25.64,25.67,464300.0,17.3984,17.4052,17.3646,17.3849,464300.0
2009-02-03 15:40:00,25.67,25.69,25.53,25.53,562500.0,17.3849,17.3984,17.2901,17.2901,562500.0
2009-02-03 15:45:00,25.54,25.6,25.5,25.52,600400.0,17.2968,17.3375,17.2697,17.2833,600400.0
2009-02-03 15:50:00,25.53,25.6,25.51,25.54,972100.0,17.2901,17.3375,17.2765,17.2968,972100.0
2009-02-03 15:55:00,25.55,25.69,25.48,25.5,2289600.0,17.3036,17.3984,17.2562,17.2697,2289600.0
2009-02-03 16:00:00,25.52,25.55,25.45,25.45,1889500.0,17.2833,17.3036,17.2359,17.2359,1889500.0
2009-02-03 16:05:00,25.45,25.48,25.4,25.4,77400.0,17.2359,17.2562,17.202,17.202,77400.0
2009-02-03 16:10:00,25.4,25.41,25.33,25.37,85600.0,17.202,17.2088,17.1546,17.1817,85600.0
2009-02-04 09:30:00,25.99,26.18,25.95,26.08,1466100.0,17.6016,17.7303,17.5745,17.6625,1466100.0
2009-02-04 09:35:00,26.08,26.19,26.02,26.18,904100.0,17.6625,17.737,17.6219,17.7303,904100.0
2009-02-04 09:40:00,26.19,26.33,26.05,26.3,815800.0,17.737,17.8319,17.6422,17.8115,815800.0
2009-02-04 09:45:00,26.3,26.37,26.28,26.36,1327900.0,17.8115,17.8589,17.798,17.8522,1327900.0
2009-02-04 09:50:00,26.36,26.42,26.25,26.42,1088400.0,17.8522,17.8928,17.7777,17.8928,1088400.0
2009-02-04 09:55:00,26.42,26.46,26.38,26.4,547500.0,17.8928,17.9199,17.8657,17.8793,547500.0
2009-02-04 10:00:00,26.4,26.58,26.4,26.52,770200.0,17.8793,18.0012,17.8793,17.9605,770200.0
2009-02-04 10:05:00,26.53,26.63,26.5,26.51,803400.0,17.9673,18.035,17.947,17.9538,803400.0
2009-02-04 10:10:00,26.51,26.63,26.51,26.57,533600.0,17.9538,18.035,17.9538,17.9944,533600.0
2009-02-04 10:15:00,26.58,26.62,26.51,26.52,545200.0,18.0012,18.0283,17.9538,17.9605,545200.0
2009-02-04 10:20:00,26.52,26.57,26.52,26.55,235100.0,17.9605,17.9944,17.9605,17.9809,235100.0
2009-02-04 10:25:00,26.55,26.69,26.54,26.68,836700.0,17.9809,18.0757,17.9741,18.0689,836700.0
2009-02-04 10:30:00,26.67,26.75,26.63,26.64,1002300.0,18.0621,18.1163,18.035,18.0418,1002300.0
2009-02-04 10:35:00,26.64,26.75,26.6,26.66,1063100.0,18.0418,18.1163,18.0147,18.0553,1063100.0
2009-02-04 10:40:00,26.66,26.68,26.59,26.65,479200.0,18.0553,18.0689,18.0079,18.0486,479200.0
2009-02-04 10:45:00,26.66,26.7,26.58,26.61,301100.0,18.0553,18.0824,18.0012,18.0215,301100.0
2009-02-04 10:50:00,26.6,26.61,26.53,26.53,175400.0,18.0147,18.0215,17.9673,17.9673,175400.0
2009-02-04 10:55:00,26.54,26.7,26.52,26.66,700000.0,17.9741,18.0824,17.9605,18.0553,700000.0
2009-02-04 11:00:00,26.67,26.68,26.63,26.64,325100.0,18.0621,18.0689,18.035,18.0418,325100.0
2009-02-04 11:05:00,26.64,26.69,26.62,26.67,152600.0,18.0418,18.0757,18.0283,18.0621,152600.0
2009-02-04 11:10:00,26.67,26.67,26.61,26.63,115200.0,18.0621,18.0621,18.0215,18.035,115200.0
2009-02-04 11:15:00,26.63,26.64,26.54,26.59,304500.0,18.035,18.0418,17.9741,18.0079,304500.0
2009-02-04 11:20:00,26.59,26.64,26.54,26.64,201200.0,18.0079,18.0418,17.9741,18.0418,201200.0
2009-02-04 11:25:00,26.64,26.66,26.53,26.53,221600.0,18.0418,18.0553,17.9673,17.9673,221600.0
2009-02-04 11:30:00,26.54,26.59,26.49,26.59,321400.0,17.9741,18.0079,17.9402,18.0079,321400.0
2009-02-04 11:35:00,26.59,26.6,26.52,26.53,165300.0,18.0079,18.0147,17.9605,17.9673,165300.0
2009-02-04 11:40:00,26.52,26.55,26.5,26.52,64800.0,17.9605,17.9809,17.947,17.9605,64800.0
2009-02-04 11:45:00,26.52,26.52,26.49,26.5,483100.0,17.9605,17.9605,17.9402,17.947,483100.0
2009-02-04 11:50:00,26.51,26.54,26.49,26.5,237200.0,17.9538,17.9741,17.9402,17.947,237200.0
2009-02-04 11:55:00,26.5,26.54,26.48,26.49,603500.0,17.947,17.9741,17.9334,17.9402,603500.0
2009-02-04 12:00:00,26.49,26.57,26.49,26.57,124000.0,17.9402,17.9944,17.9402,17.9944,124000.0
2009-02-04 12:05:00,26.56,26.56,26.52,26.53,138700.0,17.9876,17.9876,17.9605,17.9673,138700.0
2009-02-04 12:10:00,26.53,26.55,26.48,26.51,82700.0,17.9673,17.9809,17.9334,17.9538,82700.0
2009-02-04 12:15:00,26.51,26.53,26.49,26.5,689600.0,17.9538,17.9673,17.9402,17.947,689600.0
2009-02-04 12:20:00,26.5,26.51,26.42,26.42,186000.0,17.947,17.9538,17.8928,17.8928,186000.0
2009-02-04 12:25:00,26.43,26.48,26.42,26.43,202000.0,17.8996,17.9334,17.8928,17.8996,202000.0
2009-02-04 12:30:00,26.44,26.49,26.43,26.48,101100.0,17.9064,17.9402,17.8996,17.9334,101100.0
2009-02-04 12:35:00,26.48,26.51,26.46,26.48,333600.0,17.9334,17.9538,17.9199,17.9334,333600.0
2009-02-04 12:40:00,26.49,26.54,26.47,26.54,308200.0,17.9402,17.9741,17.9267,17.9741,308200.0
2009-02-04 12:45:00,26.53,26.56,26.49,26.54,663500.0,17.9673,17.9876,17.9402,17.9741,663500.0
2009-02-04 12:50:00,26.54,26.56,26.44,26.47,540400.0,17.9741,17.9876,17.9064,17.9267,540400.0
2009-02-04 12:55:00,26.47,26.56,26.46,26.49,2237900.0,17.9267,17.9876,17.9199,17.9402,2237900.0
2009-02-04 13:00:00,26.49,26.49,26.42,26.43,275800.0,17.9402,17.9402,17.8928,17.8996,275800.0
2009-02-04 13:05:00,26.42,26.43,26.38,26.43,204500.0,17.8928,17.8996,17.8657,17.8996,204500.0
2009-02-04 13:10:00,26.43,26.44,26.33,26.41,520900.0,17.8996,17.9064,17.8319,17.886,520900.0
2009-02-04 13:15:00,26.38,26.43,26.37,26.39,138700.0,17.8657,17.8996,17.8589,17.8725,138700.0
2009-02-04 13:20:00,26.39,26.45,26.39,26.43,64700.0,17.8725,17.9131,17.8725,17.8996,64700.0
2009-02-04 13:25:00,26.44,26.53,26.44,26.51,444800.0,17.9064,17.9673,17.9064,17.9538,444800.0
2009-02-04 13:30:00,26.51,26.55,26.47,26.47,327100.0,17.9538,17.9809,17.9267,17.9267,327100.0
2009-02-04 13:35:00,26.47,26.5,26.33,26.33,462200.0,17.9267,17.947,17.8319,17.8319,462200.0
2009-02-04 13:40:00,26.33,26.33,26.2,26.2,554300.0,17.8319,17.8319,17.7438,17.7438,554300.0
2009-02-04 13:45:00,26.2,26.21,26.14,26.15,488300.0,17.7438,17.7506,17.7032,17.71,488300.0
2009-02-04 13:50:00,26.16,26.2,26.05,26.1,565000.0,17.7167,17.7438,17.6422,17.6761,565000.0
2009-02-04 13:55:00,26.09,26.21,26.05,26.19,321900.0,17.6693,17.7506,17.6422,17.737,321900.0
2009-02-04 14:00:00,26.2,26.22,26.13,26.22,256500.0,17.7438,17.7574,17.6964,17.7574,256500.0
2009-02-04 14:05:00,26.22,26.23,26.12,26.12,224800.0,17.7574,17.7641,17.6896,17.6896,224800.0
2009-02-04 14:10:00,26.11,26.22,26.1,26.2,233800.0,17.6829,17.7574,17.6761,17.7438,233800.0
2009-02-04 14:15:00,26.2,26.21,26.11,26.13,172500.0,17.7438,17.7506,17.6829,17.6964,172500.0
2009-02-04 14:20:00,26.14,26.19,26.03,26.06,519800.0,17.7032,17.737,17.6287,17.649,519800.0
2009-02-04 14:25:00,26.05,26.13,26.02,26.1,385000.0,17.6422,17.6964,17.6219,17.6761,385000.0
2009-02-04 14:30:00,26.11,26.12,26.04,26.06,229800.0,17.6829,17.6896,17.6355,17.649,229800.0
2009-02-04 14:35:00,26.07,26.19,26.07,26.19,180300.0,17.6558,17.737,17.6558,17.737,180300.0
2009-02-04 14:40:00,26.19,26.22,26.14,26.15,249500.0,17.737,17.7574,17.7032,17.71,249500.0
2009-02-04 14:45:00,26.15,26.18,26.1,26.14,154000.0,17.71,17.7303,17.6761,17.7032,154000.0
2009-02-04 14:50:00,26.16,26.17,26.05,26.1,255900.0,17.7167,17.7235,17.6422,17.6761,255900.0
2009-02-04 14:55:00,26.09,26.26,26.01,26.26,503400.0,17.6693,17.7845,17.6151,17.7845,503400.0
2009-02-04 15:00:00,26.25,26.33,26.15,26.32,1112500.0,17.7777,17.8319,17.71,17.8251,1112500.0
2009-02-04 15:05:00,26.32,26.34,26.21,26.27,512000.0,17.8251,17.8386,17.7506,17.7912,512000.0
2009-02-04 15:10:00,26.27,26.3,26.12,26.14,270300.0,17.7912,17.8115,17.6896,17.7032,270300.0
2009-02-04 15:15:00,26.13,26.25,26.13,26.23,206300.0,17.6964,17.7777,17.6964,17.7641,206300.0
2009-02-04 15:20:00,26.24,26.24,26.09,26.12,212400.0,17.7709,17.7709,17.6693,17.6896,212400.0
2009-02-04 15:25:00,26.11,26.22,26.08,26.19,275800.0,17.6829,17.7574,17.6625,17.737,275800.0
2009-02-04 15:30:00,26.19,26.24,26.13,26.19,309900.0,17.737,17.7709,17.6964,17.737,309900.0
2009-02-04 15:35:00,26.2,26.24,26.17,26.23,564100.0,17.7438,17.7709,17.7235,17.7641,564100.0
2009-02-04 15:40:00,26.23,26.3,26.22,26.23,786000.0,17.7641,17.8115,17.7574,17.7641,786000.0
2009-02-04 15:45:00,26.23,26.25,26.17,26.21,576400.0,17.7641,17.7777,17.7235,17.7506,576400.0
2009-02-04 15:50:00,26.2,26.24,26.17,26.22,1216700.0,17.7438,17.7709,17.7235,17.7574,1216700.0
2009-02-04 15:55:00,26.22,26.25,26.2,26.22,1488500.0,17.7574,17.7777,17.7438,17.7574,1488500.0
2009-02-04 16:00:00,26.22,26.26,26.2,26.26,1898600.0,17.7574,17.7845,17.7438,17.7845,1898600.0
2009-02-04 16:05:00,26.56,26.56,26.2,26.2,29600.0,17.9876,17.9876,17.7438,17.7438,29600.0
2009-02-04 16:10:00,26.21,26.21,26.21,26.21,1800.0,17.7506,17.7506,17.7506,17.7506,1800.0
2009-02-05 09:30:00,26.41,26.6,26.38,26.5,765600.0,17.886,18.0147,17.8657,17.947,765600.0
2009-02-05 09:35:00,26.49,26.53,26.43,26.53,1092900.0,17.9402,17.9673,17.8996,17.9673,1092900.0
2009-02-05 09:40:00,26.53,26.74,26.52,26.69,744400.0,17.9673,18.1095,17.9605,18.0757,744400.0
2009-02-05 09:45:00,26.7,26.7,26.54,26.58,307800.0,18.0824,18.0824,17.9741,18.0012,307800.0
2009-02-05 09:50:00,26.57,26.6,26.4,26.41,416500.0,17.9944,18.0147,17.8793,17.886,416500.0
2009-02-05 09:55:00,26.4,26.41,26.32,26.36,631800.0,17.8793,17.886,17.8251,17.8522,631800.0
2009-02-05 10:00:00,26.35,26.45,26.33,26.44,593500.0,17.8454,17.9131,17.8319,17.9064,593500.0
2009-02-05 10:05:00,26.44,26.48,26.4,26.43,541700.0,17.9064,17.9334,17.8793,17.8996,541700.0
2009-02-05 10:10:00,26.43,26.54,26.41,26.54,286200.0,17.8996,17.9741,17.886,17.9741,286200.0
2009-02-05 10:15:00,26.54,26.58,26.51,26.57,499100.0,17.9741,18.0012,17.9538,17.9944,499100.0
2009-02-05 10:20:00,26.56,26.66,26.53,26.6,246800.0,17.9876,18.0553,17.9673,18.0147,246800.0
2009-02-05 10:25:00,26.6,26.64,26.53,26.54,292900.0,18.0147,18.0418,17.9673,17.9741,292900.0
2009-02-05 10:30:00,26.54,26.68,26.47,26.68,306900.0,17.9741,18.0689,17.9267,18.0689,306900.0
2009-02-05 10:35:00,26.68,26.73,26.63,26.7,317900.0,18.0689,18.1028,18.035,18.0824,317900.0
2009-02-05 10:40:00,26.71,26.84,26.69,26.84,462300.0,18.0892,18.1773,18.0757,18.1773,462300.0
2009-02-05 10:45:00,26.84,26.91,26.83,26.86,381300.0,18.1773,18.2247,18.1705,18.1908,381300.0
2009-02-05 10:50:00,26.87,27.05,26.84,26.99,551800.0,18.1976,18.3195,18.1773,18.2788,551800.0
2009-02-05 10:55:00,27.0,27.14,26.98,27.05,662400.0,18.2856,18.3804,18.2721,18.3195,662400.0
2009-02-05 11:00:00,27.05,27.18,27.0,27.15,408700.0,18.3195,18.4075,18.2856,18.3872,408700.0
2009-02-05 11:05:00,27.15,27.19,27.04,27.11,378600.0,18.3872,18.4143,18.3127,18.3601,378600.0
2009-02-05 11:10:00,27.11,27.17,27.02,27.06,489400.0,18.3601,18.4007,18.2992,18.3262,489400.0
2009-02-05 11:15:00,27.07,27.09,27.01,27.02,316100.0,18.333,18.3466,18.2924,18.2992,316100.0
2009-02-05 11:20:00,27.02,27.05,26.98,27.03,346800.0,18.2992,18.3195,18.2721,18.3059,346800.0
2009-02-05 11:25:00,27.03,27.1,27.01,27.01,291100.0,18.3059,18.3533,18.2924,18.2924,291100.0
2009-02-05 11:30:00,27.01,27.16,26.99,27.16,370700.0,18.2924,18.394,18.2788,18.394,370700.0
2009-02-05 11:35:00,27.16,27.21,27.13,27.13,426100.0,18.394,18.4278,18.3737,18.3737,426100.0
2009-02-05 11:40:00,27.13,27.16,27.08,27.09,263000.0,18.3737,18.394,18.3398,18.3466,263000.0
2009-02-05 11:45:00,27.09,27.17,27.08,27.14,168800.0,18.3466,18.4007,18.3398,18.3804,168800.0
2009-02-05 11:50:00,27.14,27.2,27.12,27.14,143200.0,18.3804,18.4211,18.3669,18.3804,143200.0
2009-02-05 11:55:00,27.13,27.25,27.0,27.25,2311000.0,18.3737,18.4549,18.2856,18.4549,2311000.0
2009-02-05 12:00:00,27.26,27.4,27.0,27.39,1216400.0,18.4617,18.5565,18.2856,18.5497,1216400.0
2009-02-05 12:05:00,27.4,27.49,27.4,27.47,499800.0,18.5565,18.6175,18.5565,18.6039,499800.0
2009-02-05 12:10:00,27.47,27.56,27.47,27.48,462000.0,18.6039,18.6649,18.6039,18.6107,462000.0
2009-02-05 12:15:00,27.49,27.5,27.4,27.47,861200.0,18.6175,18.6242,18.5565,18.6039,861200.0
2009-02-05 12:20:00,27.47,27.49,27.42,27.47,464600.0,18.6039,18.6175,18.5701,18.6039,464600.0
2009-02-05 12:25:00,27.47,27.48,27.4,27.4,191400.0,18.6039,18.6107,18.5565,18.5565,191400.0
2009-02-05 12:30:00,27.39,27.41,27.35,27.35,152400.0,18.5497,18.5633,18.5226,18.5226,152400.0
2009-02-05 12:35:00,27.36,27.39,27.32,27.35,164700.0,18.5294,18.5497,18.5023,18.5226,164700.0
2009-02-05 12:40:00,27.36,27.44,27.35,27.44,129200.0,18.5294,18.5836,18.5226,18.5836,129200.0
2009-02-05 12:45:00,27.43,27.47,26.35,27.41,144900.0,18.5768,18.6039,17.8454,18.5633,144900.0
2009-02-05 12:50:00,27.4,27.4,27.29,27.33,623800.0,18.5565,18.5565,18.482,18.5091,623800.0
2009-02-05 12:55:00,27.33,27.46,27.32,27.43,691200.0,18.5091,18.5971,18.5023,18.5768,691200.0
2009-02-05 13:00:00,27.43,27.5,27.43,27.47,235500.0,18.5768,18.6242,18.5768,18.6039,235500.0
2009-02-05 13:05:00,27.46,27.52,27.42,27.52,151000.0,18.5971,18.6378,18.5701,18.6378,151000.0
2009-02-05 13:10:00,27.52,27.53,27.42,27.44,124600.0,18.6378,18.6446,18.5701,18.5836,124600.0
2009-02-05 13:15:00,27.44,27.48,27.37,27.4,236700.0,18.5836,18.6107,18.5362,18.5565,236700.0
2009-02-05 13:20:00,27.39,27.41,27.29,27.29,130800.0,18.5497,18.5633,18.482,18.482,130800.0
2009-02-05 13:25:00,27.29,27.34,27.26,27.3,175700.0,18.482,18.5159,18.4617,18.4888,175700.0
2009-02-05 13:30:00,27.3,27.38,27.28,27.32,186900.0,18.4888,18.543,18.4752,18.5023,186900.0
2009-02-05 13:35:00,27.32,27.37,27.29,27.32,216200.0,18.5023,18.5362,18.482,18.5023,216200.0
2009-02-05 13:40:00,27.32,27.45,27.27,27.45,285900.0,18.5023,18.5904,18.4685,18.5904,285900.0
2009-02-05 13:45:00,27.45,27.49,27.41,27.46,457900.0,18.5904,18.6175,18.5633,18.5971,457900.0
2009-02-05 13:50:00,27.46,27.47,27.39,27.42,147400.0,18.5971,18.6039,18.5497,18.5701,147400.0
2009-02-05 13:55:00,27.42,27.42,27.32,27.32,147900.0,18.5701,18.5701,18.5023,18.5023,147900.0
2009-02-05 14:00:00,27.32,27.5,27.32,27.5,283700.0,18.5023,18.6242,18.5023,18.6242,283700.0
2009-02-05 14:05:00,27.49,27.53,27.45,27.49,303600.0,18.6175,18.6446,18.5904,18.6175,303600.0
2009-02-05 14:10:00,27.5,27.5,27.41,27.45,244300.0,18.6242,18.6242,18.5633,18.5904,244300.0
2009-02-05 14:15:00,27.46,27.49,27.38,27.47,410900.0,18.5971,18.6175,18.543,18.6039,410900.0
2009-02-05 14:20:00,27.46,27.59,27.45,27.54,359400.0,18.5971,18.6852,18.5904,18.6513,359400.0
2009-02-05 14:25:00,27.54,27.62,27.49,27.62,410500.0,18.6513,18.7055,18.6175,18.7055,410500.0
2009-02-05 14:30:00,27.61,27.64,27.5,27.59,681100.0,18.6987,18.719,18.6242,18.6852,681100.0
2009-02-05 14:35:00,27.6,27.61,27.52,27.57,575500.0,18.692,18.6987,18.6378,18.6716,575500.0
2009-02-05 14:40:00,27.57,27.59,27.5,27.57,131800.0,18.6716,18.6852,18.6242,18.6716,131800.0
2009-02-05 14:45:00,27.57,27.6,27.45,27.45,321300.0,18.6716,18.692,18.5904,18.5904,321300.0
2009-02-05 14:50:00,27.45,27.47,27.35,27.44,303000.0,18.5904,18.6039,18.5226,18.5836,303000.0
2009-02-05 14:55:00,27.44,27.47,27.21,27.22,862500.0,18.5836,18.6039,18.4278,18.4346,862500.0
2009-02-05 15:00:00,27.22,27.27,27.1,27.1,1074800.0,18.4346,18.4685,18.3533,18.3533,1074800.0
2009-02-05 15:05:00,27.1,27.25,27.07,27.11,968900.0,18.3533,18.4549,18.333,18.3601,968900.0
2009-02-05 15:10:00,27.11,27.25,27.1,27.23,370700.0,18.3601,18.4549,18.3533,18.4414,370700.0
2009-02-05 15:15:00,27.24,27.29,27.03,27.1,1043700.0,18.4482,18.482,18.3059,18.3533,1043700.0
2009-02-05 15:20:00,27.09,27.21,27.09,27.16,382600.0,18.3466,18.4278,18.3466,18.394,382600.0
2009-02-05 15:25:00,27.16,27.28,27.16,27.23,911800.0,18.394,18.4752,18.394,18.4414,911800.0
2009-02-05 15:30:00,27.22,27.26,27.13,27.21,776000.0,18.4346,18.4617,18.3737,18.4278,776000.0
2009-02-05 15:35:00,27.21,27.27,27.16,27.19,503500.0,18.4278,18.4685,18.394,18.4143,503500.0
2009-02-05 15:40:00,27.19,27.31,27.19,27.29,482200.0,18.4143,18.4956,18.4143,18.482,482200.0
2009-02-05 15:45:00,27.29,27.31,27.16,27.16,890300.0,18.482,18.4956,18.394,18.394,890300.0
2009-02-05 15:50:00,27.16,27.32,27.16,27.27,1014800.0,18.394,18.5023,18.394,18.4685,1014800.0
2009-02-05 15:55:00,27.27,27.32,27.16,27.22,2929300.0,18.4685,18.5023,18.394,18.4346,2929300.0
2009-02-05 16:00:00,27.22,27.29,27.18,27.25,3201300.0,18.4346,18.482,18.4075,18.4549,3201300.0
2009-02-05 16:05:00,27.25,27.26,27.05,27.25,59300.0,18.4549,18.4617,18.3195,18.4549,59300.0
2009-02-05 16:10:00,27.22,27.22,27.21,27.21,59100.0,18.4346,18.4346,18.4278,18.4278,59100.0
2009-02-06 09:30:00,27.94,27.98,27.69,27.84,1153100.0,18.9222,18.9493,18.7529,18.8545,1153100.0
2009-02-06 09:35:00,27.84,28.18,27.8,28.14,1772900.0,18.8545,19.0848,18.8274,19.0577,1772900.0
2009-02-06 09:40:00,28.15,28.2,28.02,28.07,1029200.0,19.0644,19.0983,18.9764,19.0103,1029200.0
2009-02-06 09:45:00,28.07,28.33,28.05,28.31,1036600.0,19.0103,19.1863,18.9967,19.1728,1036600.0
2009-02-06 09:50:00,28.3,28.32,28.18,28.25,849600.0,19.166,19.1796,19.0848,19.1322,849600.0
2009-02-06 09:55:00,28.26,28.46,28.25,28.32,1100400.0,19.1389,19.2744,19.1322,19.1796,1100400.0
2009-02-06 10:00:00,28.31,28.37,28.19,28.21,1003300.0,19.1728,19.2134,19.0915,19.1051,1003300.0
2009-02-06 10:05:00,28.21,28.28,28.17,28.22,435700.0,19.1051,19.1525,19.078,19.1119,435700.0
2009-02-06 10:10:00,28.22,28.31,28.2,28.3,588800.0,19.1119,19.1728,19.0983,19.166,588800.0
2009-02-06 10:15:00,28.3,28.35,28.2,28.21,650400.0,19.166,19.1999,19.0983,19.1051,650400.0
2009-02-06 10:20:00,28.21,28.22,28.13,28.15,600200.0,19.1051,19.1119,19.0509,19.0644,600200.0
2009-02-06 10:25:00,28.15,28.27,28.13,28.24,680800.0,19.0644,19.1457,19.0509,19.1254,680800.0
2009-02-06 10:30:00,28.24,28.28,28.22,28.28,173200.0,19.1254,19.1525,19.1119,19.1525,173200.0
2009-02-06 10:35:00,28.29,28.31,28.23,28.3,338600.0,19.1593,19.1728,19.1186,19.166,338600.0
2009-02-06 10:40:00,28.29,28.29,28.2,28.25,332200.0,19.1593,19.1593,19.0983,19.1322,332200.0
2009-02-06 10:45:00,28.26,28.35,28.25,28.34,319500.0,19.1389,19.1999,19.1322,19.1931,319500.0
2009-02-06 10:50:00,28.34,28.41,28.32,28.4,476600.0,19.1931,19.2405,19.1796,19.2338,476600.0
2009-02-06 10:55:00,28.39,28.45,28.36,28.38,243600.0,19.227,19.2676,19.2067,19.2202,243600.0
2009-02-06 11:00:00,28.38,28.46,28.22,28.44,542900.0,19.2202,19.2744,19.1119,19.2608,542900.0
2009-02-06 11:05:00,28.44,28.53,28.41,28.44,464800.0,19.2608,19.3218,19.2405,19.2608,464800.0
2009-02-06 11:10:00,28.43,28.48,28.41,28.47,543100.0,19.2541,19.2879,19.2405,19.2812,543100.0
2009-02-06 11:15:00,28.47,28.5,28.45,28.46,286400.0,19.2812,19.3015,19.2676,19.2744,286400.0
2009-02-06 11:20:00,28.47,28.47,28.35,28.37,456400.0,19.2812,19.2812,19.1999,19.2134,456400.0
2009-02-06 11:25:00,28.37,28.37,28.3,28.35,332700.0,19.2134,19.2134,19.166,19.1999,332700.0
2009-02-06 11:30:00,28.36,28.4,28.36,28.36,265700.0,19.2067,19.2338,19.2067,19.2067,265700.0
2009-02-06 11:35:00,28.36,28.41,28.32,28.34,355600.0,19.2067,19.2405,19.1796,19.1931,355600.0
2009-02-06 11:40:00,28.33,28.46,28.33,28.45,246300.0,19.1863,19.2744,19.1863,19.2676,246300.0
2009-02-06 11:45:00,28.44,28.47,28.4,28.43,142400.0,19.2608,19.2812,19.2338,19.2541,142400.0
2009-02-06 11:50:00,28.43,28.43,28.37,28.4,136700.0,19.2541,19.2541,19.2134,19.2338,136700.0
2009-02-06 11:55:00,28.4,28.47,28.39,28.45,143700.0,19.2338,19.2812,19.227,19.2676,143700.0
2009-02-06 12:00:00,28.45,28.45,28.36,28.39,133000.0,19.2676,19.2676,19.2067,19.227,133000.0
2009-02-06 12:05:00,28.4,28.43,28.39,28.43,83400.0,19.2338,19.2541,19.227,19.2541,83400.0
2009-02-06 12:10:00,28.44,28.46,28.28,28.3,241400.0,19.2608,19.2744,19.1525,19.166,241400.0
2009-02-06 12:15:00,28.31,28.33,28.26,28.26,207000.0,19.1728,19.1863,19.1389,19.1389,207000.0
2009-02-06 12:20:00,28.27,28.39,28.26,28.37,574600.0,19.1457,19.227,19.1389,19.2134,574600.0
2009-02-06 12:25:00,28.37,28.38,28.27,28.29,193100.0,19.2134,19.2202,19.1457,19.1593,193100.0
2009-02-06 12:30:00,28.29,28.35,28.28,28.35,86000.0,19.1593,19.1999,19.1525,19.1999,86000.0
2009-02-06 12:35:00,28.35,28.44,28.34,28.42,217500.0,19.1999,19.2608,19.1931,19.2473,217500.0
2009-02-06 12:40:00,28.43,28.44,28.38,28.39,236500.0,19.2541,19.2608,19.2202,19.227,236500.0
2009-02-06 12:45:00,28.39,28.43,28.39,28.41,195600.0,19.227,19.2541,19.227,19.2405,195600.0
2009-02-06 12:50:00,28.4,28.43,28.37,28.39,141300.0,19.2338,19.2541,19.2134,19.227,141300.0
2009-02-06 12:55:00,28.39,28.45,28.39,28.41,67800.0,19.227,19.2676,19.227,19.2405,67800.0
2009-02-06 13:00:00,28.4,28.45,28.38,28.41,233600.0,19.2338,19.2676,19.2202,19.2405,233600.0
2009-02-06 13:05:00,28.42,28.5,28.39,28.49,464700.0,19.2473,19.3015,19.227,19.2947,464700.0
2009-02-06 13:10:00,28.49,28.5,28.47,28.49,133200.0,19.2947,19.3015,19.2812,19.2947,133200.0
2009-02-06 13:15:00,28.5,28.61,28.49,28.61,1104700.0,19.3015,19.376,19.2947,19.376,1104700.0
2009-02-06 13:20:00,28.62,28.64,28.57,28.6,169700.0,19.3827,19.3963,19.3489,19.3692,169700.0
2009-02-06 13:25:00,28.6,28.62,28.56,28.59,157600.0,19.3692,19.3827,19.3421,19.3624,157600.0
2009-02-06 13:30:00,28.59,28.7,28.59,28.67,221300.0,19.3624,19.4369,19.3624,19.4166,221300.0
2009-02-06 13:35:00,28.66,28.68,28.6,28.63,426000.0,19.4098,19.4234,19.3692,19.3895,426000.0
2009-02-06 13:40:00,28.62,28.63,28.57,28.61,200100.0,19.3827,19.3895,19.3489,19.376,200100.0
2009-02-06 13:45:00,28.62,28.69,28.61,28.65,320500.0,19.3827,19.4302,19.376,19.4031,320500.0
2009-02-06 13:50:00,28.66,28.66,28.6,28.6,251300.0,19.4098,19.4098,19.3692,19.3692,251300.0
2009-02-06 13:55:00,28.6,28.61,28.55,28.56,460400.0,19.3692,19.376,19.3353,19.3421,460400.0
2009-02-06 14:00:00,28.56,28.57,28.47,28.48,434700.0,19.3421,19.3489,19.2812,19.2879,434700.0
2009-02-06 14:05:00,28.49,28.5,28.43,28.5,394100.0,19.2947,19.3015,19.2541,19.3015,394100.0
2009-02-06 14:10:00,28.5,28.63,28.49,28.62,370200.0,19.3015,19.3895,19.2947,19.3827,370200.0
2009-02-06 14:15:00,28.62,28.62,28.47,28.49,183500.0,19.3827,19.3827,19.2812,19.2947,183500.0
2009-02-06 14:20:00,28.49,28.55,28.47,28.53,382700.0,19.2947,19.3353,19.2812,19.3218,382700.0
2009-02-06 14:25:00,28.53,28.57,28.5,28.54,262800.0,19.3218,19.3489,19.3015,19.3286,262800.0
2009-02-06 14:30:00,28.54,28.65,28.53,28.64,312600.0,19.3286,19.4031,19.3218,19.3963,312600.0
2009-02-06 14:35:00,28.65,28.67,28.54,28.54,222600.0,19.4031,19.4166,19.3286,19.3286,222600.0
2009-02-06 14:40:00,28.55,28.6,28.52,28.55,399700.0,19.3353,19.3692,19.315,19.3353,399700.0
2009-02-06 14:45:00,28.55,28.56,28.51,28.53,164600.0,19.3353,19.3421,19.3083,19.3218,164600.0
2009-02-06 14:50:00,28.53,28.54,28.47,28.52,383000.0,19.3218,19.3286,19.2812,19.315,383000.0
2009-02-06 14:55:00,28.54,28.57,28.52,28.54,405300.0,19.3286,19.3489,19.315,19.3286,405300.0
2009-02-06 15:00:00,28.53,28.54,28.41,28.42,265500.0,19.3218,19.3286,19.2405,19.2473,265500.0
2009-02-06 15:05:00,28.41,28.46,28.38,28.41,523800.0,19.2405,19.2744,19.2202,19.2405,523800.0
2009-02-06 15:10:00,28.41,28.45,28.38,28.42,448500.0,19.2405,19.2676,19.2202,19.2473,448500.0
2009-02-06 15:15:00,28.43,28.49,28.41,28.47,195000.0,19.2541,19.2947,19.2405,19.2812,195000.0
2009-02-06 15:20:00,28.47,28.54,28.46,28.53,327500.0,19.2812,19.3286,19.2744,19.3218,327500.0
2009-02-06 15:25:00,28.52,28.54,28.41,28.49,372600.0,19.315,19.3286,19.2405,19.2947,372600.0
2009-02-06 15:30:00,28.49,28.57,28.48,28.56,469900.0,19.2947,19.3489,19.2879,19.3421,469900.0
2009-02-06 15:35:00,28.56,28.59,28.51,28.59,371600.0,19.3421,19.3624,19.3083,19.3624,371600.0
2009-02-06 15:40:00,28.58,28.69,28.58,28.62,821000.0,19.3557,19.4302,19.3557,19.3827,821000.0
2009-02-06 15:45:00,28.61,28.68,28.56,28.57,1191600.0,19.376,19.4234,19.3421,19.3489,1191600.0
2009-02-06 15:50:00,28.57,28.61,28.51,28.52,1050900.0,19.3489,19.376,19.3083,19.315,1050900.0
2009-02-06 15:55:00,28.52,28.53,28.45,28.52,2411000.0,19.315,19.3218,19.2676,19.315,2411000.0
2009-02-06 16:00:00,28.52,28.55,28.47,28.54,5183200.0,19.315,19.3353,19.2812,19.3286,5183200.0
2009-02-06 16:05:00,28.58,28.59,28.5,28.55,11800.0,19.3557,19.3624,19.3015,19.3353,11800.0
2009-02-06 16:10:00,28.38,28.38,28.38,28.38,2600.0,19.2202,19.2202,19.2202,19.2202,2600.0
2009-02-09 09:30:00,28.37,28.4,28.13,28.18,804400.0,19.2134,19.2338,19.0509,19.0848,804400.0
2009-02-09 09:35:00,28.19,28.26,28.16,28.24,694600.0,19.0915,19.1389,19.0712,19.1254,694600.0
2009-02-09 09:40:00,28.24,28.33,28.23,28.3,663300.0,19.1254,19.1863,19.1186,19.166,663300.0
2009-02-09 09:45:00,28.3,28.41,28.3,28.39,548400.0,19.166,19.2405,19.166,19.227,548400.0
2009-02-09 09:50:00,28.39,28.44,28.33,28.43,677500.0,19.227,19.2608,19.1863,19.2541,677500.0
2009-02-09 09:55:00,28.41,28.43,28.31,28.36,276100.0,19.2405,19.2541,19.1728,19.2067,276100.0
2009-02-09 10:00:00,28.35,28.35,28.05,28.07,854800.0,19.1999,19.1999,18.9967,19.0103,854800.0
2009-02-09 10:05:00,28.07,28.07,27.98,28.01,1013800.0,19.0103,19.0103,18.9493,18.9696,1013800.0
2009-02-09 10:10:00,28.01,28.01,27.98,27.99,797400.0,18.9696,18.9696,18.9493,18.9561,797400.0
2009-02-09 10:15:00,27.99,28.08,27.98,28.01,449100.0,18.9561,19.017,18.9493,18.9696,449100.0
2009-02-09 10:20:00,28.02,28.08,28.01,28.05,579000.0,18.9764,19.017,18.9696,18.9967,579000.0
2009-02-09 10:25:00,28.05,28.06,28.01,28.04,681200.0,18.9967,19.0035,18.9696,18.9899,681200.0
2009-02-09 10:30:00,28.04,28.07,28.01,28.03,554800.0,18.9899,19.0103,18.9696,18.9832,554800.0
2009-02-09 10:35:00,28.02,28.17,28.02,28.17,502400.0,18.9764,19.078,18.9764,19.078,502400.0
2009-02-09 10:40:00,28.17,28.3,28.17,28.27,488900.0,19.078,19.166,19.078,19.1457,488900.0
2009-02-09 10:45:00,28.28,28.47,28.24,28.44,578900.0,19.1525,19.2812,19.1254,19.2608,578900.0
2009-02-09 10:50:00,28.44,28.44,28.36,28.39,180600.0,19.2608,19.2608,19.2067,19.227,180600.0
2009-02-09 10:55:00,28.39,28.53,28.39,28.51,293600.0,19.227,19.3218,19.227,19.3083,293600.0
2009-02-09 11:00:00,28.52,28.52,28.4,28.4,202800.0,19.315,19.315,19.2338,19.2338,202800.0
2009-02-09 11:05:00,28.4,28.43,28.32,28.42,203000.0,19.2338,19.2541,19.1796,19.2473,203000.0
2009-02-09 11:10:00,28.42,28.44,28.38,28.39,351100.0,19.2473,19.2608,19.2202,19.227,351100.0
2009-02-09 11:15:00,28.41,28.42,28.34,28.36,500700.0,19.2405,19.2473,19.1931,19.2067,500700.0
2009-02-09 11:20:00,28.35,28.42,28.33,28.35,337400.0,19.1999,19.2473,19.1863,19.1999,337400.0
2009-02-09 11:25:00,28.36,28.42,28.32,28.34,285700.0,19.2067,19.2473,19.1796,19.1931,285700.0
2009-02-09 11:30:00,28.34,28.35,28.28,28.31,172300.0,19.1931,19.1999,19.1525,19.1728,172300.0
2009-02-09 11:35:00,28.32,28.38,28.32,28.34,164100.0,19.1796,19.2202,19.1796,19.1931,164100.0
2009-02-09 11:40:00,28.33,28.33,28.24,28.26,277700.0,19.1863,19.1863,19.1254,19.1389,277700.0
2009-02-09 11:45:00,28.27,28.35,28.27,28.3,319200.0,19.1457,19.1999,19.1457,19.166,319200.0
2009-02-09 11:50:00,28.3,28.33,28.28,28.28,92700.0,19.166,19.1863,19.1525,19.1525,92700.0
2009-02-09 11:55:00,28.28,28.33,28.28,28.33,105300.0,19.1525,19.1863,19.1525,19.1863,105300.0
2009-02-09 12:00:00,28.33,28.36,28.31,28.31,90200.0,19.1863,19.2067,19.1728,19.1728,90200.0
2009-02-09 12:05:00,28.31,28.32,28.25,28.32,74400.0,19.1728,19.1796,19.1322,19.1796,74400.0
2009-02-09 12:10:00,28.31,28.35,28.29,28.3,98100.0,19.1728,19.1999,19.1593,19.166,98100.0
2009-02-09 12:15:00,28.3,28.42,28.3,28.4,305200.0,19.166,19.2473,19.166,19.2338,305200.0
2009-02-09 12:20:00,28.4,28.42,28.37,28.38,151400.0,19.2338,19.2473,19.2134,19.2202,151400.0
2009-02-09 12:25:00,28.38,28.44,28.36,28.43,83900.0,19.2202,19.2608,19.2067,19.2541,83900.0
2009-02-09 12:30:00,28.43,28.44,28.4,28.41,34200.0,19.2541,19.2608,19.2338,19.2405,34200.0
2009-02-09 12:35:00,28.41,28.41,28.36,28.4,56500.0,19.2405,19.2405,19.2067,19.2338,56500.0
2009-02-09 12:40:00,28.4,28.43,28.34,28.35,93200.0,19.2338,19.2541,19.1931,19.1999,93200.0
2009-02-09 12:45:00,28.34,28.41,28.33,28.4,392500.0,19.1931,19.2405,19.1863,19.2338,392500.0
2009-02-09 12:50:00,28.4,28.48,28.37,28.47,316700.0,19.2338,19.2879,19.2134,19.2812,316700.0
2009-02-09 12:55:00,28.48,28.49,28.44,28.44,61400.0,19.2879,19.2947,19.2608,19.2608,61400.0
2009-02-09 13:00:00,28.45,28.48,28.41,28.44,76900.0,19.2676,19.2879,19.2405,19.2608,76900.0
2009-02-09 13:05:00,28.43,28.48,28.43,28.46,34200.0,19.2541,19.2879,19.2541,19.2744,34200.0
2009-02-09 13:10:00,28.47,28.49,28.45,28.47,43500.0,19.2812,19.2947,19.2676,19.2812,43500.0
2009-02-09 13:15:00,28.47,28.5,28.42,28.42,149900.0,19.2812,19.3015,19.2473,19.2473,149900.0
2009-02-09 13:20:00,28.41,28.42,28.39,28.41,61200.0,19.2405,19.2473,19.227,19.2405,61200.0
2009-02-09 13:25:00,28.41,28.43,28.38,28.41,173400.0,19.2405,19.2541,19.2202,19.2405,173400.0
2009-02-09 13:30:00,28.41,28.41,28.22,28.22,216200.0,19.2405,19.2405,19.1119,19.1119,216200.0
2009-02-09 13:35:00,28.23,28.28,28.17,28.27,351700.0,19.1186,19.1525,19.078,19.1457,351700.0
2009-02-09 13:40:00,28.27,28.3,28.24,28.24,133900.0,19.1457,19.166,19.1254,19.1254,133900.0
2009-02-09 13:45:00,28.24,28.27,28.21,28.27,206400.0,19.1254,19.1457,19.1051,19.1457,206400.0
2009-02-09 13:50:00,28.26,28.27,28.22,28.24,106600.0,19.1389,19.1457,19.1119,19.1254,106600.0
2009-02-09 13:55:00,28.25,28.31,28.22,28.31,127800.0,19.1322,19.1728,19.1119,19.1728,127800.0
2009-02-09 14:00:00,28.31,28.33,28.3,28.33,112500.0,19.1728,19.1863,19.166,19.1863,112500.0
2009-02-09 14:05:00,28.33,28.33,28.29,28.31,74100.0,19.1863,19.1863,19.1593,19.1728,74100.0
2009-02-09 14:10:00,28.3,28.3,28.21,28.22,159300.0,19.166,19.166,19.1051,19.1119,159300.0
2009-02-09 14:15:00,28.22,28.23,28.12,28.14,1154600.0,19.1119,19.1186,19.0441,19.0577,1154600.0
2009-02-09 14:20:00,28.14,28.35,28.13,28.16,419000.0,19.0577,19.1999,19.0509,19.0712,419000.0
2009-02-09 14:25:00,28.16,28.16,28.04,28.08,583500.0,19.0712,19.0712,18.9899,19.017,583500.0
2009-02-09 14:30:00,28.08,28.12,28.05,28.11,237100.0,19.017,19.0441,18.9967,19.0374,237100.0
2009-02-09 14:35:00,28.11,28.14,28.09,28.1,225700.0,19.0374,19.0577,19.0238,19.0306,225700.0
2009-02-09 14:40:00,28.09,28.11,28.02,28.03,259700.0,19.0238,19.0374,18.9764,18.9832,259700.0
2009-02-09 14:45:00,28.02,28.11,28.0,28.09,326300.0,18.9764,19.0374,18.9629,19.0238,326300.0
2009-02-09 14:50:00,28.09,28.17,28.08,28.14,192100.0,19.0238,19.078,19.017,19.0577,192100.0
2009-02-09 14:55:00,28.14,28.2,28.11,28.12,126000.0,19.0577,19.0983,19.0374,19.0441,126000.0
2009-02-09 15:00:00,28.11,28.15,28.07,28.1,132900.0,19.0374,19.0644,19.0103,19.0306,132900.0
2009-02-09 15:05:00,28.09,28.25,28.06,28.09,343600.0,19.0238,19.1322,19.0035,19.0238,343600.0
2009-02-09 15:10:00,28.09,28.2,28.09,28.17,465700.0,19.0238,19.0983,19.0238,19.078,465700.0
2009-02-09 15:15:00,28.17,28.21,28.14,28.17,281800.0,19.078,19.1051,19.0577,19.078,281800.0
2009-02-09 15:20:00,28.18,28.3,28.15,28.29,423000.0,19.0848,19.166,19.0644,19.1593,423000.0
2009-02-09 15:25:00,28.29,28.36,28.27,28.34,409900.0,19.1593,19.2067,19.1457,19.1931,409900.0
2009-02-09 15:30:00,28.34,28.41,28.26,28.33,289700.0,19.1931,19.2405,19.1389,19.1863,289700.0
2009-02-09 15:35:00,28.34,28.36,28.26,28.26,279300.0,19.1931,19.2067,19.1389,19.1389,279300.0
2009-02-09 15:40:00,28.26,28.32,28.23,28.27,195100.0,19.1389,19.1796,19.1186,19.1457,195100.0
2009-02-09 15:45:00,28.27,28.31,28.19,28.28,229100.0,19.1457,19.1728,19.0915,19.1525,229100.0
2009-02-09 15:50:00,28.29,28.31,28.24,28.24,293500.0,19.1593,19.1728,19.1254,19.1254,293500.0
2009-02-09 15:55:00,28.24,28.25,28.19,28.21,1006500.0,19.1254,19.1322,19.0915,19.1051,1006500.0
2009-02-09 16:00:00,28.2,28.3,28.18,28.25,1414500.0,19.0983,19.166,19.0848,19.1322,1414500.0
2009-02-09 16:05:00,28.25,28.25,28.25,28.25,0.0,19.1322,19.1322,19.1322,19.1322,0.0
2009-02-09 16:10:00,28.3,28.3,28.24,28.24,68200.0,19.166,19.166,19.1254,19.1254,68200.0
2009-02-10 09:30:00,28.16,28.23,28.09,28.18,253700.0,19.0712,19.1186,19.0238,19.0848,253700.0
2009-02-10 09:35:00,28.17,28.35,28.15,28.33,446900.0,19.078,19.1999,19.0644,19.1863,446900.0
2009-02-10 09:40:00,28.33,28.36,28.26,28.3,268300.0,19.1863,19.2067,19.1389,19.166,268300.0
2009-02-10 09:45:00,28.3,28.46,28.3,28.38,458000.0,19.166,19.2744,19.166,19.2202,458000.0
2009-02-10 09:50:00,28.39,28.46,28.36,28.38,314500.0,19.227,19.2744,19.2067,19.2202,314500.0
2009-02-10 09:55:00,28.39,28.4,28.24,28.29,291600.0,19.227,19.2338,19.1254,19.1593,291600.0
2009-02-10 10:00:00,28.3,28.36,28.24,28.31,249900.0,19.166,19.2067,19.1254,19.1728,249900.0
2009-02-10 10:05:00,28.31,28.37,28.31,28.36,185400.0,19.1728,19.2134,19.1728,19.2067,185400.0
2009-02-10 10:10:00,28.36,28.38,28.16,28.17,413200.0,19.2067,19.2202,19.0712,19.078,413200.0
2009-02-10 10:15:00,28.16,28.18,28.03,28.03,814700.0,19.0712,19.0848,18.9832,18.9832,814700.0
2009-02-10 10:20:00,28.03,28.04,27.86,27.9,927600.0,18.9832,18.9899,18.868,18.8951,927600.0
2009-02-10 10:25:00,27.9,27.9,27.81,27.86,536600.0,18.8951,18.8951,18.8342,18.868,536600.0
2009-02-10 10:30:00,27.86,27.98,27.85,27.96,316300.0,18.868,18.9493,18.8613,18.9358,316300.0
2009-02-10 10:35:00,27.96,27.96,27.88,27.95,430500.0,18.9358,18.9358,18.8816,18.929,430500.0
2009-02-10 10:40:00,27.95,28.03,27.92,27.92,306400.0,18.929,18.9832,18.9087,18.9087,306400.0
2009-02-10 10:45:00,27.93,28.04,27.93,28.02,368600.0,18.9154,18.9899,18.9154,18.9764,368600.0
2009-02-10 10:50:00,28.03,28.06,27.96,28.03,236300.0,18.9832,19.0035,18.9358,18.9832,236300.0
2009-02-10 10:55:00,28.03,28.06,27.97,27.99,264700.0,18.9832,19.0035,18.9425,18.9561,264700.0
2009-02-10 11:00:00,27.99,28.2,27.98,28.07,925300.0,18.9561,19.0983,18.9493,19.0103,925300.0
2009-02-10 11:05:00,28.08,28.09,27.75,27.82,1340400.0,19.017,19.0238,18.7935,18.841,1340400.0
2009-02-10 11:10:00,27.83,27.86,27.6,27.69,946600.0,18.8477,18.868,18.692,18.7529,946600.0
2009-02-10 11:15:00,27.7,27.83,27.7,27.83,942000.0,18.7597,18.8477,18.7597,18.8477,942000.0
2009-02-10 11:20:00,27.84,27.96,27.81,27.84,882400.0,18.8545,18.9358,18.8342,18.8545,882400.0
2009-02-10 11:25:00,27.84,27.85,27.72,27.83,498400.0,18.8545,18.8613,18.7732,18.8477,498400.0
2009-02-10 11:30:00,27.83,27.84,27.42,27.42,1474700.0,18.8477,18.8545,18.5701,18.5701,1474700.0
2009-02-10 11:35:00,27.41,27.43,27.3,27.3,894800.0,18.5633,18.5768,18.4888,18.4888,894800.0
2009-02-10 11:40:00,27.3,27.42,27.27,27.42,739500.0,18.4888,18.5701,18.4685,18.5701,739500.0
2009-02-10 11:45:00,27.42,27.44,27.28,27.43,698400.0,18.5701,18.5836,18.4752,18.5768,698400.0
2009-02-10 11:50:00,27.43,27.45,27.36,27.44,339300.0,18.5768,18.5904,18.5294,18.5836,339300.0
2009-02-10 11:55:00,27.44,27.5,27.37,27.45,562700.0,18.5836,18.6242,18.5362,18.5904,562700.0
2009-02-10 12:00:00,27.45,27.5,27.4,27.47,274600.0,18.5904,18.6242,18.5565,18.6039,274600.0
2009-02-10 12:05:00,27.48,27.49,27.37,27.4,484100.0,18.6107,18.6175,18.5362,18.5565,484100.0
2009-02-10 12:10:00,27.41,27.51,27.41,27.47,487800.0,18.5633,18.631,18.5633,18.6039,487800.0
2009-02-10 12:15:00,27.47,27.51,27.43,27.46,160800.0,18.6039,18.631,18.5768,18.5971,160800.0
2009-02-10 12:20:00,27.45,27.49,27.36,27.43,314900.0,18.5904,18.6175,18.5294,18.5768,314900.0
2009-02-10 12:25:00,27.44,27.45,27.31,27.36,293300.0,18.5836,18.5904,18.4956,18.5294,293300.0
2009-02-10 12:30:00,27.36,27.36,27.27,27.33,297400.0,18.5294,18.5294,18.4685,18.5091,297400.0
2009-02-10 12:35:00,27.33,27.43,27.3,27.4,273600.0,18.5091,18.5768,18.4888,18.5565,273600.0
2009-02-10 12:40:00,27.42,27.49,27.37,27.49,152900.0,18.5701,18.6175,18.5362,18.6175,152900.0
2009-02-10 12:45:00,27.49,27.53,27.45,27.51,91300.0,18.6175,18.6446,18.5904,18.631,91300.0
2009-02-10 12:50:00,27.51,27.57,27.51,27.52,277000.0,18.631,18.6716,18.631,18.6378,277000.0
2009-02-10 12:55:00,27.52,27.56,27.48,27.49,86800.0,18.6378,18.6649,18.6107,18.6175,86800.0
2009-02-10 13:00:00,27.49,27.49,27.35,27.38,124300.0,18.6175,18.6175,18.5226,18.543,124300.0
2009-02-10 13:05:00,27.37,27.38,27.29,27.33,544700.0,18.5362,18.543,18.482,18.5091,544700.0
2009-02-10 13:10:00,27.33,27.36,27.27,27.36,378400.0,18.5091,18.5294,18.4685,18.5294,378400.0
2009-02-10 13:15:00,27.35,27.35,27.19,27.19,180900.0,18.5226,18.5226,18.4143,18.4143,180900.0
2009-02-10 13:20:00,27.2,27.2,27.02,27.11,800200.0,18.4211,18.4211,18.2992,18.3601,800200.0
2009-02-10 13:25:00,27.12,27.17,27.04,27.13,285000.0,18.3669,18.4007,18.3127,18.3737,285000.0
2009-02-10 13:30:00,27.14,27.22,27.09,27.2,291700.0,18.3804,18.4346,18.3466,18.4211,291700.0
2009-02-10 13:35:00,27.2,27.26,27.18,27.24,195200.0,18.4211,18.4617,18.4075,18.4482,195200.0
2009-02-10 13:40:00,27.24,27.25,27.18,27.23,209700.0,18.4482,18.4549,18.4075,18.4414,209700.0
2009-02-10 13:45:00,27.23,27.23,27.13,27.18,249200.0,18.4414,18.4414,18.3737,18.4075,249200.0
2009-02-10 13:50:00,27.19,27.21,27.11,27.13,82600.0,18.4143,18.4278,18.3601,18.3737,82600.0
2009-02-10 13:55:00,27.12,27.16,27.1,27.12,61900.0,18.3669,18.394,18.3533,18.3669,61900.0
2009-02-10 14:00:00,27.11,27.23,27.09,27.21,178500.0,18.3601,18.4414,18.3466,18.4278,178500.0
2009-02-10 14:05:00,27.2,27.22,27.13,27.15,202000.0,18.4211,18.4346,18.3737,18.3872,202000.0
2009-02-10 14:10:00,27.15,27.18,27.09,27.1,144200.0,18.3872,18.4075,18.3466,18.3533,144200.0
2009-02-10 14:15:00,27.1,27.12,27.04,27.1,253700.0,18.3533,18.3669,18.3127,18.3533,253700.0
2009-02-10 14:20:00,27.1,27.12,27.01,27.05,503500.0,18.3533,18.3669,18.2924,18.3195,503500.0
2009-02-10 14:25:00,27.05,27.05,26.93,26.94,621100.0,18.3195,18.3195,18.2382,18.245,621100.0
2009-02-10 14:30:00,26.93,26.93,26.83,26.92,470400.0,18.2382,18.2382,18.1705,18.2314,470400.0
2009-02-10 14:35:00,26.91,26.94,26.84,26.94,302200.0,18.2247,18.245,18.1773,18.245,302200.0
2009-02-10 14:40:00,26.93,27.05,26.93,26.97,181200.0,18.2382,18.3195,18.2382,18.2653,181200.0
2009-02-10 14:45:00,26.98,27.02,26.95,26.96,216300.0,18.2721,18.2992,18.2517,18.2585,216300.0
2009-02-10 14:50:00,26.95,26.97,26.84,26.86,726800.0,18.2517,18.2653,18.1773,18.1908,726800.0
2009-02-10 14:55:00,26.86,26.9,26.76,26.78,408500.0,18.1908,18.2179,18.1231,18.1366,408500.0
2009-02-10 15:00:00,26.78,27.02,26.78,26.99,384600.0,18.1366,18.2992,18.1366,18.2788,384600.0
2009-02-10 15:05:00,26.99,26.99,26.9,26.97,199400.0,18.2788,18.2788,18.2179,18.2653,199400.0
2009-02-10 15:10:00,26.96,26.97,26.81,26.83,375900.0,18.2585,18.2653,18.1569,18.1705,375900.0
2009-02-10 15:15:00,26.83,26.88,26.78,26.81,356800.0,18.1705,18.2043,18.1366,18.1569,356800.0
2009-02-10 15:20:00,26.81,26.85,26.75,26.84,318000.0,18.1569,18.184,18.1163,18.1773,318000.0
2009-02-10 15:25:00,26.85,26.94,26.82,26.85,426700.0,18.184,18.245,18.1637,18.184,426700.0
2009-02-10 15:30:00,26.86,26.97,26.83,26.88,519500.0,18.1908,18.2653,18.1705,18.2043,519500.0
2009-02-10 15:35:00,26.89,26.93,26.81,26.82,831600.0,18.2111,18.2382,18.1569,18.1637,831600.0
2009-02-10 15:40:00,26.82,26.9,26.75,26.86,748200.0,18.1637,18.2179,18.1163,18.1908,748200.0
2009-02-10 15:45:00,26.86,27.02,26.81,26.95,920400.0,18.1908,18.2992,18.1569,18.2517,920400.0
2009-02-10 15:50:00,26.95,27.05,26.89,26.89,1125500.0,18.2517,18.3195,18.2111,18.2111,1125500.0
2009-02-10 15:55:00,26.89,26.94,26.81,26.85,2808000.0,18.2111,18.245,18.1569,18.184,2808000.0
2009-02-10 16:00:00,26.86,26.9,26.81,26.88,4366900.0,18.1908,18.2179,18.1569,18.2043,4366900.0
2009-02-10 16:05:00,26.88,26.98,26.82,26.95,8400.0,18.2043,18.2721,18.1637,18.2517,8400.0
2009-02-10 16:10:00,26.96,28.15,26.95,26.95,55300.0,18.2585,19.0644,18.2517,18.2517,55300.0
2009-02-11 09:30:00,27.17,27.24,27.14,27.16,441200.0,18.4007,18.4482,18.3804,18.394,441200.0
2009-02-11 09:35:00,27.17,27.37,27.1,27.36,549700.0,18.4007,18.5362,18.3533,18.5294,549700.0
2009-02-11 09:40:00,27.36,27.37,27.22,27.35,883200.0,18.5294,18.5362,18.4346,18.5226,883200.0
2009-02-11 09:45:00,27.35,27.49,27.34,27.46,988600.0,18.5226,18.6175,18.5159,18.5971,988600.0
2009-02-11 09:50:00,27.47,27.49,27.4,27.47,464800.0,18.6039,18.6175,18.5565,18.6039,464800.0
2009-02-11 09:55:00,27.47,27.51,27.36,27.4,501900.0,18.6039,18.631,18.5294,18.5565,501900.0
2009-02-11 10:00:00,27.39,27.44,27.29,27.34,440900.0,18.5497,18.5836,18.482,18.5159,440900.0
2009-02-11 10:05:00,27.34,27.34,27.15,27.17,493400.0,18.5159,18.5159,18.3872,18.4007,493400.0
2009-02-11 10:10:00,27.17,27.22,27.13,27.13,246700.0,18.4007,18.4346,18.3737,18.3737,246700.0
2009-02-11 10:15:00,27.12,27.15,27.08,27.09,437300.0,18.3669,18.3872,18.3398,18.3466,437300.0
2009-02-11 10:20:00,27.09,27.17,27.07,27.17,156600.0,18.3466,18.4007,18.333,18.4007,156600.0
2009-02-11 10:25:00,27.18,27.19,27.05,27.05,458200.0,18.4075,18.4143,18.3195,18.3195,458200.0
2009-02-11 10:30:00,27.04,27.1,27.0,27.07,403800.0,18.3127,18.3533,18.2856,18.333,403800.0
2009-02-11 10:35:00,27.06,27.13,27.06,27.08,165900.0,18.3262,18.3737,18.3262,18.3398,165900.0
2009-02-11 10:40:00,27.09,27.2,27.07,27.2,180800.0,18.3466,18.4211,18.333,18.4211,180800.0
2009-02-11 10:45:00,27.2,27.25,27.17,27.24,200300.0,18.4211,18.4549,18.4007,18.4482,200300.0
2009-02-11 10:50:00,27.24,27.28,27.2,27.2,287300.0,18.4482,18.4752,18.4211,18.4211,287300.0
2009-02-11 10:55:00,27.19,27.27,27.17,27.23,169600.0,18.4143,18.4685,18.4007,18.4414,169600.0
2009-02-11 11:00:00,27.22,27.27,27.16,27.24,157500.0,18.4346,18.4685,18.394,18.4482,157500.0
2009-02-11 11:05:00,27.23,27.28,27.16,27.21,242900.0,18.4414,18.4752,18.394,18.4278,242900.0
2009-02-11 11:10:00,27.21,27.37,27.19,27.33,241900.0,18.4278,18.5362,18.4143,18.5091,241900.0
2009-02-11 11:15:00,27.34,27.42,27.32,27.38,264400.0,18.5159,18.5701,18.5023,18.543,264400.0
2009-02-11 11:20:00,27.38,27.4,27.12,27.38,299100.0,18.543,18.5565,18.3669,18.543,299100.0
2009-02-11 11:25:00,27.38,27.42,27.37,27.38,439700.0,18.543,18.5701,18.5362,18.543,439700.0
2009-02-11 11:30:00,27.38,27.45,27.3,27.31,257300.0,18.543,18.5904,18.4888,18.4956,257300.0
2009-02-11 11:35:00,27.32,27.43,27.29,27.39,645700.0,18.5023,18.5768,18.482,18.5497,645700.0
2009-02-11 11:40:00,27.39,27.4,27.35,27.39,455300.0,18.5497,18.5565,18.5226,18.5497,455300.0
2009-02-11 11:45:00,27.39,27.4,27.33,27.35,121800.0,18.5497,18.5565,18.5091,18.5226,121800.0
2009-02-11 11:50:00,27.35,27.35,27.12,27.27,565400.0,18.5226,18.5226,18.3669,18.4685,565400.0
2009-02-11 11:55:00,27.27,27.29,27.2,27.24,237900.0,18.4685,18.482,18.4211,18.4482,237900.0
2009-02-11 12:00:00,27.25,27.29,27.25,27.26,105800.0,18.4549,18.482,18.4549,18.4617,105800.0
2009-02-11 12:05:00,27.26,27.3,27.22,27.29,198000.0,18.4617,18.4888,18.4346,18.482,198000.0
2009-02-11 12:10:00,27.3,27.33,27.04,27.04,861900.0,18.4888,18.5091,18.3127,18.3127,861900.0
2009-02-11 12:15:00,27.04,27.08,27.0,27.07,497500.0,18.3127,18.3398,18.2856,18.333,497500.0
2009-02-11 12:20:00,27.06,27.15,27.05,27.11,152100.0,18.3262,18.3872,18.3195,18.3601,152100.0
2009-02-11 12:25:00,27.12,27.15,27.09,27.13,123800.0,18.3669,18.3872,18.3466,18.3737,123800.0
2009-02-11 12:30:00,27.13,27.13,27.08,27.11,96500.0,18.3737,18.3737,18.3398,18.3601,96500.0
2009-02-11 12:35:00,27.12,27.2,27.09,27.2,165700.0,18.3669,18.4211,18.3466,18.4211,165700.0
2009-02-11 12:40:00,27.21,27.25,27.19,27.22,113400.0,18.4278,18.4549,18.4143,18.4346,113400.0
2009-02-11 12:45:00,27.22,27.24,27.19,27.19,90300.0,18.4346,18.4482,18.4143,18.4143,90300.0
2009-02-11 12:50:00,27.19,27.33,27.15,27.15,111700.0,18.4143,18.5091,18.3872,18.3872,111700.0
2009-02-11 12:55:00,27.16,27.16,27.07,27.09,98300.0,18.394,18.394,18.333,18.3466,98300.0
2009-02-11 13:00:00,27.09,27.2,27.09,27.17,106500.0,18.3466,18.4211,18.3466,18.4007,106500.0
2009-02-11 13:05:00,27.16,27.2,27.04,27.06,246700.0,18.394,18.4211,18.3127,18.3262,246700.0
2009-02-11 13:10:00,27.07,27.13,27.05,27.13,79300.0,18.333,18.3737,18.3195,18.3737,79300.0
2009-02-11 13:15:00,27.14,27.14,26.99,27.01,355800.0,18.3804,18.3804,18.2788,18.2924,355800.0
2009-02-11 13:20:00,27.02,27.09,27.01,27.02,111700.0,18.2992,18.3466,18.2924,18.2992,111700.0
2009-02-11 13:25:00,27.01,27.06,26.98,27.04,244800.0,18.2924,18.3262,18.2721,18.3127,244800.0
2009-02-11 13:30:00,27.04,27.05,26.92,26.92,189800.0,18.3127,18.3195,18.2314,18.2314,189800.0
2009-02-11 13:35:00,26.92,26.96,26.89,26.92,116300.0,18.2314,18.2585,18.2111,18.2314,116300.0
2009-02-11 13:40:00,26.93,26.93,26.83,26.84,287400.0,18.2382,18.2382,18.1705,18.1773,287400.0
2009-02-11 13:45:00,26.83,26.83,26.68,26.72,232100.0,18.1705,18.1705,18.0689,18.096,232100.0
2009-02-11 13:50:00,26.72,26.84,26.71,26.84,181700.0,18.096,18.1773,18.0892,18.1773,181700.0
2009-02-11 13:55:00,26.84,26.86,26.76,26.78,140700.0,18.1773,18.1908,18.1231,18.1366,140700.0
2009-02-11 14:00:00,26.79,26.85,26.77,26.78,343300.0,18.1434,18.184,18.1298,18.1366,343300.0
2009-02-11 14:05:00,26.77,26.79,26.73,26.76,1198800.0,18.1298,18.1434,18.1028,18.1231,1198800.0
2009-02-11 14:10:00,26.76,26.77,26.68,26.69,949600.0,18.1231,18.1298,18.0689,18.0757,949600.0
2009-02-11 14:15:00,26.68,26.69,26.61,26.63,1443100.0,18.0689,18.0757,18.0215,18.035,1443100.0
2009-02-11 14:20:00,26.63,26.66,26.58,26.66,1129700.0,18.035,18.0553,18.0012,18.0553,1129700.0
2009-02-11 14:25:00,26.66,26.77,26.66,26.74,1249900.0,18.0553,18.1298,18.0553,18.1095,1249900.0
2009-02-11 14:30:00,26.74,26.77,26.7,26.71,865000.0,18.1095,18.1298,18.0824,18.0892,865000.0
2009-02-11 14:35:00,26.71,26.79,26.71,26.78,1013000.0,18.0892,18.1434,18.0892,18.1366,1013000.0
2009-02-11 14:40:00,26.78,26.79,26.74,26.75,585300.0,18.1366,18.1434,18.1095,18.1163,585300.0
2009-02-11 14:45:00,26.75,26.76,26.73,26.73,817000.0,18.1163,18.1231,18.1028,18.1028,817000.0
2009-02-11 14:50:00,26.73,26.89,26.73,26.81,2077600.0,18.1028,18.2111,18.1028,18.1569,2077600.0
2009-02-11 14:55:00,26.81,26.93,26.81,26.82,2694700.0,18.1569,18.2382,18.1569,18.1637,2694700.0
2009-02-11 15:00:00,26.82,26.85,26.79,26.79,1768800.0,18.1637,18.184,18.1434,18.1434,1768800.0
2009-02-11 15:05:00,26.79,26.88,26.79,26.8,592200.0,18.1434,18.2043,18.1434,18.1502,592200.0
2009-02-11 15:10:00,26.8,26.88,26.79,26.88,677900.0,18.1502,18.2043,18.1434,18.2043,677900.0
2009-02-11 15:15:00,26.88,26.98,26.84,26.9,672500.0,18.2043,18.2721,18.1773,18.2179,672500.0
2009-02-11 15:20:00,26.9,26.9,26.82,26.84,417800.0,18.2179,18.2179,18.1637,18.1773,417800.0
2009-02-11 15:25:00,26.83,26.9,26.8,26.87,489000.0,18.1705,18.2179,18.1502,18.1976,489000.0
2009-02-11 15:30:00,26.86,26.94,26.75,26.75,439600.0,18.1908,18.245,18.1163,18.1163,439600.0
2009-02-11 15:35:00,26.75,26.82,26.75,26.78,241100.0,18.1163,18.1637,18.1163,18.1366,241100.0
2009-02-11 15:40:00,26.78,26.8,26.72,26.77,515200.0,18.1366,18.1502,18.096,18.1298,515200.0
2009-02-11 15:45:00,26.76,26.85,26.74,26.8,368000.0,18.1231,18.184,18.1095,18.1502,368000.0
2009-02-11 15:50:00,26.81,26.88,26.77,26.87,678900.0,18.1569,18.2043,18.1298,18.1976,678900.0
2009-02-11 15:55:00,26.87,26.98,26.85,26.97,1777500.0,18.1976,18.2721,18.184,18.2653,1777500.0
2009-02-11 16:00:00,26.99,27.28,26.93,26.98,1425800.0,18.2788,18.4752,18.2382,18.2721,1425800.0
2009-02-11 16:05:00,26.94,26.97,26.94,26.97,4800.0,18.245,18.2653,18.245,18.2653,4800.0
2009-02-11 16:10:00,27.35,27.35,27.35,27.35,100000.0,18.5226,18.5226,18.5226,18.5226,100000.0
2009-02-12 09:30:00,26.17,26.17,25.83,25.92,1026700.0,17.7235,17.7235,17.4932,17.5542,1026700.0
2009-02-12 09:35:00,25.92,25.99,25.85,25.94,896900.0,17.5542,17.6016,17.5068,17.5677,896900.0
2009-02-12 09:40:00,25.94,26.02,25.91,26.0,647800.0,17.5677,17.6219,17.5474,17.6084,647800.0
2009-02-12 09:45:00,26.01,26.08,26.0,26.06,615500.0,17.6151,17.6625,17.6084,17.649,615500.0
2009-02-12 09:50:00,26.06,26.07,25.88,25.95,412600.0,17.649,17.6558,17.5271,17.5745,412600.0
2009-02-12 09:55:00,25.95,25.96,25.82,25.88,629400.0,17.5745,17.5813,17.4865,17.5271,629400.0
2009-02-12 10:00:00,25.87,25.88,25.72,25.84,865600.0,17.5203,17.5271,17.4187,17.5,865600.0
2009-02-12 10:05:00,25.85,26.0,25.83,26.0,693200.0,17.5068,17.6084,17.4932,17.6084,693200.0
2009-02-12 10:10:00,25.99,26.07,25.96,26.0,552400.0,17.6016,17.6558,17.5813,17.6084,552400.0
2009-02-12 10:15:00,25.99,25.99,25.79,25.81,690500.0,17.6016,17.6016,17.4661,17.4797,690500.0
2009-02-12 10:20:00,25.81,25.96,25.75,25.94,452000.0,17.4797,17.5813,17.4391,17.5677,452000.0
2009-02-12 10:25:00,25.93,26.01,25.86,26.0,417400.0,17.561,17.6151,17.5136,17.6084,417400.0
2009-02-12 10:30:00,26.0,26.02,25.91,25.95,554600.0,17.6084,17.6219,17.5474,17.5745,554600.0
2009-02-12 10:35:00,25.94,25.97,25.91,25.91,238200.0,17.5677,17.588,17.5474,17.5474,238200.0
2009-02-12 10:40:00,25.91,25.96,25.85,25.96,377900.0,17.5474,17.5813,17.5068,17.5813,377900.0
2009-02-12 10:45:00,25.96,26.02,25.93,26.0,445000.0,17.5813,17.6219,17.561,17.6084,445000.0
2009-02-12 10:50:00,26.0,26.02,25.9,25.95,393100.0,17.6084,17.6219,17.5406,17.5745,393100.0
2009-02-12 10:55:00,25.95,25.95,25.87,25.91,350600.0,17.5745,17.5745,17.5203,17.5474,350600.0
2009-02-12 11:00:00,25.91,25.91,25.82,25.85,362200.0,17.5474,17.5474,17.4865,17.5068,362200.0
2009-02-12 11:05:00,25.84,25.94,25.84,25.91,249000.0,17.5,17.5677,17.5,17.5474,249000.0
2009-02-12 11:10:00,25.92,25.95,25.89,25.9,311700.0,17.5542,17.5745,17.5339,17.5406,311700.0
2009-02-12 11:15:00,25.9,25.91,25.77,25.78,382900.0,17.5406,17.5474,17.4526,17.4594,382900.0
2009-02-12 11:20:00,25.78,25.88,25.73,25.85,459100.0,17.4594,17.5271,17.4255,17.5068,459100.0
2009-02-12 11:25:00,25.85,25.98,25.85,25.94,349100.0,17.5068,17.5948,17.5068,17.5677,349100.0
2009-02-12 11:30:00,25.94,26.0,25.93,25.99,161500.0,17.5677,17.6084,17.561,17.6016,161500.0
2009-02-12 11:35:00,25.99,26.01,25.94,26.0,305800.0,17.6016,17.6151,17.5677,17.6084,305800.0
2009-02-12 11:40:00,26.0,26.12,26.0,26.1,405200.0,17.6084,17.6896,17.6084,17.6761,405200.0
2009-02-12 11:45:00,26.1,26.15,26.03,26.07,339600.0,17.6761,17.71,17.6287,17.6558,339600.0
2009-02-12 11:50:00,26.08,26.13,26.07,26.09,186900.0,17.6625,17.6964,17.6558,17.6693,186900.0
2009-02-12 11:55:00,26.09,26.14,26.04,26.05,529100.0,17.6693,17.7032,17.6355,17.6422,529100.0
2009-02-12 12:00:00,26.04,26.13,26.04,26.12,168400.0,17.6355,17.6964,17.6355,17.6896,168400.0
2009-02-12 12:05:00,26.12,26.17,26.09,26.11,254100.0,17.6896,17.7235,17.6693,17.6829,254100.0
2009-02-12 12:10:00,26.1,26.12,26.06,26.1,254600.0,17.6761,17.6896,17.649,17.6761,254600.0
2009-02-12 12:15:00,26.11,26.15,26.1,26.12,140500.0,17.6829,17.71,17.6761,17.6896,140500.0
2009-02-12 12:20:00,26.13,26.18,26.12,26.13,207600.0,17.6964,17.7303,17.6896,17.6964,207600.0
2009-02-12 12:25:00,26.14,26.29,26.14,26.27,340800.0,17.7032,17.8048,17.7032,17.7912,340800.0
2009-02-12 12:30:00,26.26,26.31,26.24,26.25,374800.0,17.7845,17.8183,17.7709,17.7777,374800.0
2009-02-12 12:35:00,26.26,26.26,26.23,26.24,184400.0,17.7845,17.7845,17.7641,17.7709,184400.0
2009-02-12 12:40:00,26.24,26.25,26.2,26.22,231300.0,17.7709,17.7777,17.7438,17.7574,231300.0
2009-02-12 12:45:00,26.22,26.23,26.1,26.11,203100.0,17.7574,17.7641,17.6761,17.6829,203100.0
2009-02-12 12:50:00,26.11,26.13,26.07,26.13,178000.0,17.6829,17.6964,17.6558,17.6964,178000.0
2009-02-12 12:55:00,26.13,26.17,26.1,26.1,129900.0,17.6964,17.7235,17.6761,17.6761,129900.0
2009-02-12 13:00:00,26.11,26.11,26.04,26.08,157500.0,17.6829,17.6829,17.6355,17.6625,157500.0
2009-02-12 13:05:00,26.08,26.09,26.02,26.07,238100.0,17.6625,17.6693,17.6219,17.6558,238100.0
2009-02-12 13:10:00,26.08,26.12,26.0,26.04,116400.0,17.6625,17.6896,17.6084,17.6355,116400.0
2009-02-12 13:15:00,26.03,26.03,25.92,25.92,175200.0,17.6287,17.6287,17.5542,17.5542,175200.0
2009-02-12 13:20:00,25.92,25.97,25.82,25.83,570800.0,17.5542,17.588,17.4865,17.4932,570800.0
2009-02-12 13:25:00,25.83,25.84,25.76,25.82,698100.0,17.4932,17.5,17.4458,17.4865,698100.0
2009-02-12 13:30:00,25.81,25.89,25.81,25.85,435000.0,17.4797,17.5339,17.4797,17.5068,435000.0
2009-02-12 13:35:00,25.85,25.88,25.74,25.76,339100.0,17.5068,17.5271,17.4323,17.4458,339100.0
2009-02-12 13:40:00,25.76,25.84,25.76,25.81,210300.0,17.4458,17.5,17.4458,17.4797,210300.0
2009-02-12 13:45:00,25.81,25.83,25.77,25.83,243900.0,17.4797,17.4932,17.4526,17.4932,243900.0
2009-02-12 13:50:00,25.83,25.96,25.82,25.94,393600.0,17.4932,17.5813,17.4865,17.5677,393600.0
2009-02-12 13:55:00,25.95,25.99,25.87,25.96,142500.0,17.5745,17.6016,17.5203,17.5813,142500.0
2009-02-12 14:00:00,25.96,25.96,25.85,25.86,123500.0,17.5813,17.5813,17.5068,17.5136,123500.0
2009-02-12 14:05:00,25.85,25.96,25.84,25.9,140000.0,17.5068,17.5813,17.5,17.5406,140000.0
2009-02-12 14:10:00,25.91,25.96,25.89,25.91,163900.0,17.5474,17.5813,17.5339,17.5474,163900.0
2009-02-12 14:15:00,25.91,26.01,25.9,25.92,222300.0,17.5474,17.6151,17.5406,17.5542,222300.0
2009-02-12 14:20:00,25.92,25.92,25.83,25.86,144900.0,17.5542,17.5542,17.4932,17.5136,144900.0
2009-02-12 14:25:00,25.85,25.9,25.82,25.85,207900.0,17.5068,17.5406,17.4865,17.5068,207900.0
2009-02-12 14:30:00,25.85,25.9,25.8,25.81,162800.0,17.5068,17.5406,17.4729,17.4797,162800.0
2009-02-12 14:35:00,25.81,25.84,25.74,25.77,605100.0,17.4797,17.5,17.4323,17.4526,605100.0
2009-02-12 14:40:00,25.76,25.77,25.7,25.76,174000.0,17.4458,17.4526,17.4052,17.4458,174000.0
2009-02-12 14:45:00,25.77,25.77,25.65,25.71,298000.0,17.4526,17.4526,17.3713,17.412,298000.0
2009-02-12 14:50:00,25.71,25.72,25.65,25.65,246600.0,17.412,17.4187,17.3713,17.3713,246600.0
2009-02-12 14:55:00,25.65,25.71,25.64,25.69,273900.0,17.3713,17.412,17.3646,17.3984,273900.0
2009-02-12 15:00:00,25.69,25.72,25.63,25.67,545200.0,17.3984,17.4187,17.3578,17.3849,545200.0
2009-02-12 15:05:00,25.66,25.78,25.63,25.78,485900.0,17.3781,17.4594,17.3578,17.4594,485900.0
2009-02-12 15:10:00,25.78,25.9,25.77,25.87,620000.0,17.4594,17.5406,17.4526,17.5203,620000.0
2009-02-12 15:15:00,25.87,25.97,25.86,25.94,656300.0,17.5203,17.588,17.5136,17.5677,656300.0
2009-02-12 15:20:00,25.94,26.08,25.87,25.99,693200.0,17.5677,17.6625,17.5203,17.6016,693200.0
2009-02-12 15:25:00,25.98,26.2,25.98,26.2,826000.0,17.5948,17.7438,17.5948,17.7438,826000.0
2009-02-12 15:30:00,26.2,26.24,26.08,26.16,849500.0,17.7438,17.7709,17.6625,17.7167,849500.0
2009-02-12 15:35:00,26.16,26.26,26.08,26.18,888800.0,17.7167,17.7845,17.6625,17.7303,888800.0
2009-02-12 15:40:00,26.18,26.5,26.18,26.44,1294200.0,17.7303,17.947,17.7303,17.9064,1294200.0
2009-02-12 15:45:00,26.44,26.47,26.26,26.34,978600.0,17.9064,17.9267,17.7845,17.8386,978600.0
2009-02-12 15:50:00,26.34,26.5,26.26,26.5,1694100.0,17.8386,17.947,17.7845,17.947,1694100.0
2009-02-12 15:55:00,26.5,26.52,26.39,26.45,2144900.0,17.947,17.9605,17.8725,17.9131,2144900.0
2009-02-12 16:00:00,26.41,26.55,26.36,26.48,933700.0,17.886,17.9809,17.8522,17.9334,933700.0
2009-02-12 16:05:00,26.48,26.51,26.47,26.51,3700.0,17.9334,17.9538,17.9267,17.9538,3700.0
2009-02-12 16:10:00,26.51,26.53,26.5,26.52,75900.0,17.9538,17.9673,17.947,17.9605,75900.0
2009-02-13 09:30:00,26.88,26.94,26.85,26.88,332500.0,18.2043,18.245,18.184,18.2043,332500.0
2009-02-13 09:35:00,26.88,26.94,26.77,26.79,370500.0,18.2043,18.245,18.1298,18.1434,370500.0
2009-02-13 09:40:00,26.79,26.79,26.66,26.67,988600.0,18.1434,18.1434,18.0553,18.0621,988600.0
2009-02-13 09:45:00,26.67,26.69,26.6,26.68,794800.0,18.0621,18.0757,18.0147,18.0689,794800.0
2009-02-13 09:50:00,26.68,26.73,26.62,26.65,572900.0,18.0689,18.1028,18.0283,18.0486,572900.0
2009-02-13 09:55:00,26.63,26.85,26.6,26.83,479700.0,18.035,18.184,18.0147,18.1705,479700.0
2009-02-13 10:00:00,26.83,26.9,26.78,26.89,365800.0,18.1705,18.2179,18.1366,18.2111,365800.0
2009-02-13 10:05:00,26.89,26.98,26.83,26.83,666800.0,18.2111,18.2721,18.1705,18.1705,666800.0
2009-02-13 10:10:00,26.83,26.89,26.81,26.87,216600.0,18.1705,18.2111,18.1569,18.1976,216600.0
2009-02-13 10:15:00,26.87,26.87,26.78,26.84,313900.0,18.1976,18.1976,18.1366,18.1773,313900.0
2009-02-13 10:20:00,26.85,26.99,26.84,26.99,366300.0,18.184,18.2788,18.1773,18.2788,366300.0
2009-02-13 10:25:00,26.99,27.02,26.96,27.01,419400.0,18.2788,18.2992,18.2585,18.2924,419400.0
2009-02-13 10:30:00,27.01,27.12,27.0,27.12,502400.0,18.2924,18.3669,18.2856,18.3669,502400.0
2009-02-13 10:35:00,27.13,27.16,27.09,27.15,432900.0,18.3737,18.394,18.3466,18.3872,432900.0
2009-02-13 10:40:00,27.15,27.17,27.1,27.1,375500.0,18.3872,18.4007,18.3533,18.3533,375500.0
2009-02-13 10:45:00,27.1,27.13,27.01,27.01,465800.0,18.3533,18.3737,18.2924,18.2924,465800.0
2009-02-13 10:50:00,27.01,27.06,26.98,27.03,441000.0,18.2924,18.3262,18.2721,18.3059,441000.0
2009-02-13 10:55:00,27.03,27.1,27.03,27.04,247600.0,18.3059,18.3533,18.3059,18.3127,247600.0
2009-02-13 11:00:00,27.04,27.05,26.96,26.99,134700.0,18.3127,18.3195,18.2585,18.2788,134700.0
2009-02-13 11:05:00,26.98,27.03,26.97,26.97,167600.0,18.2721,18.3059,18.2653,18.2653,167600.0
2009-02-13 11:10:00,26.98,27.01,26.91,26.91,94200.0,18.2721,18.2924,18.2247,18.2247,94200.0
2009-02-13 11:15:00,26.91,26.92,26.81,26.81,519300.0,18.2247,18.2314,18.1569,18.1569,519300.0
2009-02-13 11:20:00,26.81,26.82,26.71,26.73,434100.0,18.1569,18.1637,18.0892,18.1028,434100.0
2009-02-13 11:25:00,26.72,26.76,26.72,26.76,429500.0,18.096,18.1231,18.096,18.1231,429500.0
2009-02-13 11:30:00,26.76,26.8,26.73,26.8,208800.0,18.1231,18.1502,18.1028,18.1502,208800.0
2009-02-13 11:35:00,26.8,26.85,26.8,26.81,228200.0,18.1502,18.184,18.1502,18.1569,228200.0
2009-02-13 11:40:00,26.81,26.85,26.7,26.73,195000.0,18.1569,18.184,18.0824,18.1028,195000.0
2009-02-13 11:45:00,26.73,26.75,26.61,26.64,486300.0,18.1028,18.1163,18.0215,18.0418,486300.0
2009-02-13 11:50:00,26.64,26.69,26.61,26.69,246800.0,18.0418,18.0757,18.0215,18.0757,246800.0
2009-02-13 11:55:00,26.69,26.74,26.67,26.67,173300.0,18.0757,18.1095,18.0621,18.0621,173300.0
2009-02-13 12:00:00,26.67,26.75,26.64,26.66,164400.0,18.0621,18.1163,18.0418,18.0553,164400.0
2009-02-13 12:05:00,26.66,26.67,26.62,26.65,208900.0,18.0553,18.0621,18.0283,18.0486,208900.0
2009-02-13 12:10:00,26.65,26.71,26.63,26.71,163400.0,18.0486,18.0892,18.035,18.0892,163400.0
2009-02-13 12:15:00,26.71,26.71,26.62,26.68,271000.0,18.0892,18.0892,18.0283,18.0689,271000.0
2009-02-13 12:20:00,26.67,26.77,26.65,26.76,128200.0,18.0621,18.1298,18.0486,18.1231,128200.0
2009-02-13 12:25:00,26.77,26.8,26.72,26.79,236300.0,18.1298,18.1502,18.096,18.1434,236300.0
2009-02-13 12:30:00,26.78,26.82,26.74,26.77,356200.0,18.1366,18.1637,18.1095,18.1298,356200.0
2009-02-13 12:35:00,26.78,26.84,26.75,26.77,151100.0,18.1366,18.1773,18.1163,18.1298,151100.0
2009-02-13 12:40:00,26.77,26.79,26.71,26.72,219400.0,18.1298,18.1434,18.0892,18.096,219400.0
2009-02-13 12:45:00,26.72,26.77,26.72,26.76,166300.0,18.096,18.1298,18.096,18.1231,166300.0
2009-02-13 12:50:00,26.76,26.76,26.64,26.68,198700.0,18.1231,18.1231,18.0418,18.0689,198700.0
2009-02-13 12:55:00,26.67,26.75,26.67,26.74,154700.0,18.0621,18.1163,18.0621,18.1095,154700.0
2009-02-13 13:00:00,26.73,26.76,26.7,26.76,90600.0,18.1028,18.1231,18.0824,18.1231,90600.0
2009-02-13 13:05:00,26.76,26.78,26.71,26.73,210500.0,18.1231,18.1366,18.0892,18.1028,210500.0
2009-02-13 13:10:00,26.73,26.76,26.7,26.74,148000.0,18.1028,18.1231,18.0824,18.1095,148000.0
2009-02-13 13:15:00,26.74,26.83,26.73,26.8,173600.0,18.1095,18.1705,18.1028,18.1502,173600.0
2009-02-13 13:20:00,26.81,26.83,26.77,26.78,114700.0,18.1569,18.1705,18.1298,18.1366,114700.0
2009-02-13 13:25:00,26.78,26.85,26.78,26.85,158000.0,18.1366,18.184,18.1366,18.184,158000.0
2009-02-13 13:30:00,26.85,26.9,26.75,26.87,335500.0,18.184,18.2179,18.1163,18.1976,335500.0
2009-02-13 13:35:00,26.87,26.89,26.83,26.87,278800.0,18.1976,18.2111,18.1705,18.1976,278800.0
2009-02-13 13:40:00,26.87,26.9,26.81,26.9,177900.0,18.1976,18.2179,18.1569,18.2179,177900.0
2009-02-13 13:45:00,26.89,27.02,26.89,27.0,268100.0,18.2111,18.2992,18.2111,18.2856,268100.0
2009-02-13 13:50:00,27.0,27.06,26.97,26.97,294400.0,18.2856,18.3262,18.2653,18.2653,294400.0
2009-02-13 13:55:00,26.97,26.98,26.92,26.96,208500.0,18.2653,18.2721,18.2314,18.2585,208500.0
2009-02-13 14:00:00,26.97,27.02,26.95,26.96,122200.0,18.2653,18.2992,18.2517,18.2585,122200.0
2009-02-13 14:05:00,26.96,26.96,26.86,26.91,188300.0,18.2585,18.2585,18.1908,18.2247,188300.0
2009-02-13 14:10:00,26.92,27.01,26.9,26.99,113500.0,18.2314,18.2924,18.2179,18.2788,113500.0
2009-02-13 14:15:00,26.98,27.0,26.87,26.97,205600.0,18.2721,18.2856,18.1976,18.2653,205600.0
2009-02-13 14:20:00,26.98,27.0,26.9,26.94,265300.0,18.2721,18.2856,18.2179,18.245,265300.0
2009-02-13 14:25:00,26.95,26.99,26.92,26.94,176700.0,18.2517,18.2788,18.2314,18.245,176700.0
2009-02-13 14:30:00,26.95,26.95,26.75,26.92,155700.0,18.2517,18.2517,18.1163,18.2314,155700.0
2009-02-13 14:35:00,26.92,26.95,26.86,26.93,217300.0,18.2314,18.2517,18.1908,18.2382,217300.0
2009-02-13 14:40:00,26.92,26.98,26.92,26.94,137500.0,18.2314,18.2721,18.2314,18.245,137500.0
2009-02-13 14:45:00,26.93,26.95,26.87,26.9,380300.0,18.2382,18.2517,18.1976,18.2179,380300.0
2009-02-13 14:50:00,26.89,26.97,26.86,26.95,214700.0,18.2111,18.2653,18.1908,18.2517,214700.0
2009-02-13 14:55:00,26.95,26.97,26.87,26.91,150300.0,18.2517,18.2653,18.1976,18.2247,150300.0
2009-02-13 15:00:00,26.91,26.97,26.87,26.95,233700.0,18.2247,18.2653,18.1976,18.2517,233700.0
2009-02-13 15:05:00,26.95,26.96,26.78,26.82,221900.0,18.2517,18.2585,18.1366,18.1637,221900.0
2009-02-13 15:10:00,26.82,26.82,26.71,26.76,216100.0,18.1637,18.1637,18.0892,18.1231,216100.0
2009-02-13 15:15:00,26.76,26.8,26.73,26.78,205400.0,18.1231,18.1502,18.1028,18.1366,205400.0
2009-02-13 15:20:00,26.77,26.82,26.75,26.79,270000.0,18.1298,18.1637,18.1163,18.1434,270000.0
2009-02-13 15:25:00,26.79,26.86,26.79,26.83,342500.0,18.1434,18.1908,18.1434,18.1705,342500.0
2009-02-13 15:30:00,26.84,27.0,26.84,26.94,427800.0,18.1773,18.2856,18.1773,18.245,427800.0
2009-02-13 15:35:00,26.95,26.95,26.87,26.9,661100.0,18.2517,18.2517,18.1976,18.2179,661100.0
2009-02-13 15:40:00,26.9,26.99,26.87,26.97,358500.0,18.2179,18.2788,18.1976,18.2653,358500.0
2009-02-13 15:45:00,26.97,27.02,26.9,27.01,529600.0,18.2653,18.2992,18.2179,18.2924,529600.0
2009-02-13 15:50:00,27.01,27.01,26.92,26.96,591800.0,18.2924,18.2924,18.2314,18.2585,591800.0
2009-02-13 15:55:00,26.95,26.96,26.81,26.81,2624300.0,18.2517,18.2585,18.1569,18.1569,2624300.0
2009-02-13 16:00:00,26.81,26.84,26.68,26.73,1967100.0,18.1569,18.1773,18.0689,18.1028,1967100.0
2009-02-13 16:05:00,26.72,26.74,26.69,26.69,99500.0,18.096,18.1095,18.0757,18.0757,99500.0
2009-02-13 16:10:00,26.63,26.64,26.62,26.63,60500.0,18.035,18.0418,18.0283,18.035,60500.0
2009-02-17 09:30:00,25.28,25.37,25.2,25.27,1613400.0,17.1208,17.1817,17.0666,17.114,1613400.0
2009-02-17 09:35:00,25.28,25.35,25.05,25.06,2046500.0,17.1208,17.1682,16.965,16.9718,2046500.0
2009-02-17 09:40:00,25.06,25.09,24.92,25.06,2194600.0,16.9718,16.9921,16.8769,16.9718,2194600.0
2009-02-17 09:45:00,25.07,25.09,24.92,24.93,1032900.0,16.9785,16.9921,16.8769,16.8837,1032900.0
2009-02-17 09:50:00,24.93,24.94,24.83,24.92,1127900.0,16.8837,16.8905,16.816,16.8769,1127900.0
2009-02-17 09:55:00,24.92,25.04,24.87,25.0,585800.0,16.8769,16.9582,16.8431,16.9311,585800.0
2009-02-17 10:00:00,25.0,25.08,24.94,25.08,779900.0,16.9311,16.9853,16.8905,16.9853,779900.0
2009-02-17 10:05:00,25.08,25.19,25.0,25.19,563500.0,16.9853,17.0598,16.9311,17.0598,563500.0
2009-02-17 10:10:00,25.2,25.23,25.0,25.21,555900.0,17.0666,17.0869,16.9311,17.0733,555900.0
2009-02-17 10:15:00,25.21,25.21,25.05,25.08,289300.0,17.0733,17.0733,16.965,16.9853,289300.0
2009-02-17 10:20:00,25.07,25.13,25.03,25.09,333100.0,16.9785,17.0192,16.9514,16.9921,333100.0
2009-02-17 10:25:00,25.08,25.12,25.02,25.11,288600.0,16.9853,17.0124,16.9447,17.0056,288600.0
2009-02-17 10:30:00,25.12,25.19,25.12,25.15,522200.0,17.0124,17.0598,17.0124,17.0327,522200.0
2009-02-17 10:35:00,25.16,25.2,25.03,25.08,435700.0,17.0395,17.0666,16.9514,16.9853,435700.0
2009-02-17 10:40:00,25.07,25.13,25.01,25.11,436700.0,16.9785,17.0192,16.9379,17.0056,436700.0
2009-02-17 10:45:00,25.11,25.19,25.11,25.13,625400.0,17.0056,17.0598,17.0056,17.0192,625400.0
2009-02-17 10:50:00,25.13,25.27,25.12,25.21,582300.0,17.0192,17.114,17.0124,17.0733,582300.0
2009-02-17 10:55:00,25.21,25.23,25.14,25.15,355800.0,17.0733,17.0869,17.0259,17.0327,355800.0
2009-02-17 11:00:00,25.15,25.15,25.07,25.12,193500.0,17.0327,17.0327,16.9785,17.0124,193500.0
2009-02-17 11:05:00,25.12,25.13,25.05,25.08,374100.0,17.0124,17.0192,16.965,16.9853,374100.0
2009-02-17 11:10:00,25.07,25.15,25.05,25.11,205500.0,16.9785,17.0327,16.965,17.0056,205500.0
2009-02-17 11:15:00,25.1,25.17,25.05,25.17,410900.0,16.9988,17.0463,16.965,17.0463,410900.0
2009-02-17 11:20:00,25.1,25.15,25.06,25.1,236800.0,16.9988,17.0327,16.9718,16.9988,236800.0
2009-02-17 11:25:00,25.1,25.12,25.04,25.06,388500.0,16.9988,17.0124,16.9582,16.9718,388500.0
2009-02-17 11:30:00,25.06,25.11,25.01,25.08,660100.0,16.9718,17.0056,16.9379,16.9853,660100.0
2009-02-17 11:35:00,25.08,25.08,25.01,25.01,331300.0,16.9853,16.9853,16.9379,16.9379,331300.0
2009-02-17 11:40:00,25.02,25.06,25.0,25.03,250300.0,16.9447,16.9718,16.9311,16.9514,250300.0
2009-02-17 11:45:00,25.03,25.04,24.99,25.0,248100.0,16.9514,16.9582,16.9243,16.9311,248100.0
2009-02-17 11:50:00,25.0,25.0,24.92,24.97,323000.0,16.9311,16.9311,16.8769,16.9108,323000.0
2009-02-17 11:55:00,24.98,25.04,24.95,25.0,323500.0,16.9176,16.9582,16.8973,16.9311,323500.0
2009-02-17 12:00:00,25.0,25.06,24.98,24.99,347000.0,16.9311,16.9718,16.9176,16.9243,347000.0
2009-02-17 12:05:00,24.99,25.01,24.97,24.97,109400.0,16.9243,16.9379,16.9108,16.9108,109400.0
2009-02-17 12:10:00,24.97,24.97,24.91,24.94,186100.0,16.9108,16.9108,16.8702,16.8905,186100.0
2009-02-17 12:15:00,24.94,25.0,24.93,24.95,243400.0,16.8905,16.9311,16.8837,16.8973,243400.0
2009-02-17 12:20:00,24.96,24.96,24.89,24.91,255400.0,16.904,16.904,16.8566,16.8702,255400.0
2009-02-17 12:25:00,24.9,24.96,24.9,24.95,174400.0,16.8634,16.904,16.8634,16.8973,174400.0
2009-02-17 12:30:00,24.95,25.0,24.95,24.98,216100.0,16.8973,16.9311,16.8973,16.9176,216100.0
2009-02-17 12:35:00,24.97,24.98,24.95,24.98,203500.0,16.9108,16.9176,16.8973,16.9176,203500.0
2009-02-17 12:40:00,24.99,25.02,24.96,24.99,211300.0,16.9243,16.9447,16.904,16.9243,211300.0
2009-02-17 12:45:00,25.0,25.01,24.95,24.96,184800.0,16.9311,16.9379,16.8973,16.904,184800.0
2009-02-17 12:50:00,24.96,24.97,24.92,24.97,267100.0,16.904,16.9108,16.8769,16.9108,267100.0
2009-02-17 12:55:00,24.97,25.01,24.97,25.01,104000.0,16.9108,16.9379,16.9108,16.9379,104000.0
2009-02-17 13:00:00,25.01,25.04,24.91,24.92,311400.0,16.9379,16.9582,16.8702,16.8769,311400.0
2009-02-17 13:05:00,24.93,24.93,24.88,24.89,145900.0,16.8837,16.8837,16.8499,16.8566,145900.0
2009-02-17 13:10:00,24.89,24.97,24.86,24.96,119900.0,16.8566,16.9108,16.8363,16.904,119900.0
2009-02-17 13:15:00,24.96,24.98,24.9,24.92,184400.0,16.904,16.9176,16.8634,16.8769,184400.0
2009-02-17 13:20:00,24.92,24.93,24.83,24.86,295600.0,16.8769,16.8837,16.816,16.8363,295600.0
2009-02-17 13:25:00,24.86,25.0,24.81,24.9,246000.0,16.8363,16.9311,16.8024,16.8634,246000.0
2009-02-17 13:30:00,24.9,24.95,24.83,24.95,143800.0,16.8634,16.8973,16.816,16.8973,143800.0
2009-02-17 13:35:00,24.95,24.99,24.91,24.92,380500.0,16.8973,16.9243,16.8702,16.8769,380500.0
2009-02-17 13:40:00,24.93,25.08,24.92,25.06,352400.0,16.8837,16.9853,16.8769,16.9718,352400.0
2009-02-17 13:45:00,25.06,25.16,25.04,25.1,486300.0,16.9718,17.0395,16.9582,16.9988,486300.0
2009-02-17 13:50:00,25.1,25.13,25.01,25.01,182800.0,16.9988,17.0192,16.9379,16.9379,182800.0
2009-02-17 13:55:00,25.01,25.05,24.98,25.03,168000.0,16.9379,16.965,16.9176,16.9514,168000.0
2009-02-17 14:00:00,25.04,25.06,24.98,25.04,179800.0,16.9582,16.9718,16.9176,16.9582,179800.0
2009-02-17 14:05:00,25.05,25.16,25.03,25.08,321200.0,16.965,17.0395,16.9514,16.9853,321200.0
2009-02-17 14:10:00,25.09,25.16,25.08,25.14,592500.0,16.9921,17.0395,16.9853,17.0259,592500.0
2009-02-17 14:15:00,25.14,25.19,25.12,25.13,176200.0,17.0259,17.0598,17.0124,17.0192,176200.0
2009-02-17 14:20:00,25.13,25.15,25.03,25.04,189600.0,17.0192,17.0327,16.9514,16.9582,189600.0
2009-02-17 14:25:00,25.05,25.09,25.0,25.02,172100.0,16.965,16.9921,16.9311,16.9447,172100.0
2009-02-17 14:30:00,25.03,25.12,25.01,25.07,199800.0,16.9514,17.0124,16.9379,16.9785,199800.0
2009-02-17 14:35:00,25.06,25.19,25.06,25.13,331600.0,16.9718,17.0598,16.9718,17.0192,331600.0
2009-02-17 14:40:00,25.14,25.18,25.08,25.16,516500.0,17.0259,17.053,16.9853,17.0395,516500.0
2009-02-17 14:45:00,25.17,25.19,25.07,25.09,315600.0,17.0463,17.0598,16.9785,16.9921,315600.0
2009-02-17 14:50:00,25.09,25.14,25.03,25.03,283600.0,16.9921,17.0259,16.9514,16.9514,283600.0
2009-02-17 14:55:00,25.04,25.06,24.98,25.03,314500.0,16.9582,16.9718,16.9176,16.9514,314500.0
2009-02-17 15:00:00,25.02,25.02,24.94,24.99,265900.0,16.9447,16.9447,16.8905,16.9243,265900.0
2009-02-17 15:05:00,25.0,25.13,24.96,25.08,340400.0,16.9311,17.0192,16.904,16.9853,340400.0
2009-02-17 15:10:00,25.08,25.14,25.05,25.07,482400.0,16.9853,17.0259,16.965,16.9785,482400.0
2009-02-17 15:15:00,25.07,25.12,24.99,24.99,523800.0,16.9785,17.0124,16.9243,16.9243,523800.0
2009-02-17 15:20:00,24.99,25.06,24.95,25.01,761600.0,16.9243,16.9718,16.8973,16.9379,761600.0
2009-02-17 15:25:00,25.01,25.06,24.92,25.0,625200.0,16.9379,16.9718,16.8769,16.9311,625200.0
2009-02-17 15:30:00,25.0,25.3,25.0,25.29,1338900.0,16.9311,17.1343,16.9311,17.1275,1338900.0
2009-02-17 15:35:00,25.29,25.31,25.19,25.27,1315000.0,17.1275,17.1411,17.0598,17.114,1315000.0
2009-02-17 15:40:00,25.27,25.27,25.03,25.1,2494800.0,17.114,17.114,16.9514,16.9988,2494800.0
2009-02-17 15:45:00,25.1,25.17,25.02,25.02,1182600.0,16.9988,17.0463,16.9447,16.9447,1182600.0
2009-02-17 15:50:00,25.02,25.06,24.95,24.95,1349200.0,16.9447,16.9718,16.8973,16.8973,1349200.0
2009-02-17 15:55:00,24.96,25.02,24.87,24.99,2807500.0,16.904,16.9447,16.8431,16.9243,2807500.0
2009-02-17 16:00:00,24.9,25.02,24.84,24.96,3610100.0,16.8634,16.9447,16.8228,16.904,3610100.0
2009-02-17 16:05:00,24.91,24.94,24.9,24.92,7300.0,16.8702,16.8905,16.8634,16.8769,7300.0
2009-02-17 16:10:00,24.92,24.99,24.89,24.9,98300.0,16.8769,16.9243,16.8566,16.8634,98300.0
2009-02-18 09:30:00,25.69,25.73,25.5,25.57,703100.0,17.3984,17.4255,17.2697,17.3172,703100.0
2009-02-18 09:35:00,25.57,25.66,25.48,25.54,610000.0,17.3172,17.3781,17.2562,17.2968,610000.0
2009-02-18 09:40:00,25.54,25.71,25.5,25.71,448500.0,17.2968,17.412,17.2697,17.412,448500.0
2009-02-18 09:45:00,25.71,25.75,25.54,25.57,617700.0,17.412,17.4391,17.2968,17.3172,617700.0
2009-02-18 09:50:00,25.57,25.64,25.48,25.56,496300.0,17.3172,17.3646,17.2562,17.3104,496300.0
2009-02-18 09:55:00,25.55,25.6,25.39,25.41,448200.0,17.3036,17.3375,17.1952,17.2088,448200.0
2009-02-18 10:00:00,25.42,25.46,25.3,25.33,810200.0,17.2156,17.2427,17.1343,17.1546,810200.0
2009-02-18 10:05:00,25.33,25.34,25.18,25.19,1036000.0,17.1546,17.1614,17.053,17.0598,1036000.0
2009-02-18 10:10:00,25.19,25.29,25.11,25.2,769900.0,17.0598,17.1275,17.0056,17.0666,769900.0
2009-02-18 10:15:00,25.2,25.34,25.19,25.27,605300.0,17.0666,17.1614,17.0598,17.114,605300.0
2009-02-18 10:20:00,25.28,25.42,25.28,25.4,373100.0,17.1208,17.2156,17.1208,17.202,373100.0
2009-02-18 10:25:00,25.4,25.4,25.3,25.36,312500.0,17.202,17.202,17.1343,17.1749,312500.0
2009-02-18 10:30:00,25.36,25.49,25.36,25.46,399900.0,17.1749,17.263,17.1749,17.2427,399900.0
2009-02-18 10:35:00,25.46,25.48,25.34,25.35,452500.0,17.2427,17.2562,17.1614,17.1682,452500.0
2009-02-18 10:40:00,25.35,25.44,25.34,25.35,249100.0,17.1682,17.2291,17.1614,17.1682,249100.0
2009-02-18 10:45:00,25.35,25.47,25.34,25.37,338300.0,17.1682,17.2494,17.1614,17.1817,338300.0
2009-02-18 10:50:00,25.36,25.4,25.34,25.35,321400.0,17.1749,17.202,17.1614,17.1682,321400.0
2009-02-18 10:55:00,25.35,25.42,25.31,25.33,527000.0,17.1682,17.2156,17.1411,17.1546,527000.0
2009-02-18 11:00:00,25.33,25.34,25.22,25.24,369000.0,17.1546,17.1614,17.0801,17.0937,369000.0
2009-02-18 11:05:00,25.24,25.28,25.24,25.28,294600.0,17.0937,17.1208,17.0937,17.1208,294600.0
2009-02-18 11:10:00,25.28,25.36,25.27,25.34,408800.0,17.1208,17.1749,17.114,17.1614,408800.0
2009-02-18 11:15:00,25.34,25.43,25.34,25.36,327700.0,17.1614,17.2223,17.1614,17.1749,327700.0
2009-02-18 11:20:00,25.36,25.54,25.35,25.52,451300.0,17.1749,17.2968,17.1682,17.2833,451300.0
2009-02-18 11:25:00,25.52,25.59,25.48,25.54,569200.0,17.2833,17.3307,17.2562,17.2968,569200.0
2009-02-18 11:30:00,25.53,25.55,25.48,25.52,198500.0,17.2901,17.3036,17.2562,17.2833,198500.0
2009-02-18 11:35:00,25.51,25.56,25.5,25.55,206300.0,17.2765,17.3104,17.2697,17.3036,206300.0
2009-02-18 11:40:00,25.54,25.68,25.51,25.67,314200.0,17.2968,17.3916,17.2765,17.3849,314200.0
2009-02-18 11:45:00,25.68,25.7,25.61,25.61,384900.0,17.3916,17.4052,17.3442,17.3442,384900.0
2009-02-18 11:50:00,25.6,25.62,25.53,25.56,141200.0,17.3375,17.351,17.2901,17.3104,141200.0
2009-02-18 11:55:00,25.56,25.62,25.53,25.55,178400.0,17.3104,17.351,17.2901,17.3036,178400.0
2009-02-18 12:00:00,25.54,25.62,25.5,25.6,325800.0,17.2968,17.351,17.2697,17.3375,325800.0
2009-02-18 12:05:00,25.6,25.65,25.53,25.63,428600.0,17.3375,17.3713,17.2901,17.3578,428600.0
2009-02-18 12:10:00,25.64,25.7,25.63,25.65,127900.0,17.3646,17.4052,17.3578,17.3713,127900.0
2009-02-18 12:15:00,25.66,25.69,25.61,25.62,240500.0,17.3781,17.3984,17.3442,17.351,240500.0
2009-02-18 12:20:00,25.61,25.66,25.61,25.62,189600.0,17.3442,17.3781,17.3442,17.351,189600.0
2009-02-18 12:25:00,25.62,25.65,25.57,25.63,396000.0,17.351,17.3713,17.3172,17.3578,396000.0
2009-02-18 12:30:00,25.62,25.69,25.57,25.58,296000.0,17.351,17.3984,17.3172,17.3239,296000.0
2009-02-18 12:35:00,25.57,25.62,25.5,25.5,322400.0,17.3172,17.351,17.2697,17.2697,322400.0
2009-02-18 12:40:00,25.49,25.52,25.47,25.52,147100.0,17.263,17.2833,17.2494,17.2833,147100.0
2009-02-18 12:45:00,25.52,25.55,25.45,25.46,141500.0,17.2833,17.3036,17.2359,17.2427,141500.0
2009-02-18 12:50:00,25.45,25.53,25.42,25.53,173400.0,17.2359,17.2901,17.2156,17.2901,173400.0
2009-02-18 12:55:00,25.53,25.57,25.5,25.55,167700.0,17.2901,17.3172,17.2697,17.3036,167700.0
2009-02-18 13:00:00,25.55,25.65,25.5,25.53,280000.0,17.3036,17.3713,17.2697,17.2901,280000.0
2009-02-18 13:05:00,25.53,25.6,25.46,25.48,204500.0,17.2901,17.3375,17.2427,17.2562,204500.0
2009-02-18 13:10:00,25.48,25.55,25.47,25.54,89100.0,17.2562,17.3036,17.2494,17.2968,89100.0
2009-02-18 13:15:00,25.53,25.54,25.4,25.41,173300.0,17.2901,17.2968,17.202,17.2088,173300.0
2009-02-18 13:20:00,25.41,25.46,25.4,25.43,170600.0,17.2088,17.2427,17.202,17.2223,170600.0
2009-02-18 13:25:00,25.43,25.51,25.43,25.5,124000.0,17.2223,17.2765,17.2223,17.2697,124000.0
2009-02-18 13:30:00,25.51,25.51,25.41,25.42,289400.0,17.2765,17.2765,17.2088,17.2156,289400.0
2009-02-18 13:35:00,25.43,25.45,25.32,25.33,177900.0,17.2223,17.2359,17.1478,17.1546,177900.0
2009-02-18 13:40:00,25.33,25.33,25.28,25.31,191500.0,17.1546,17.1546,17.1208,17.1411,191500.0
2009-02-18 13:45:00,25.31,25.35,25.29,25.29,253400.0,17.1411,17.1682,17.1275,17.1275,253400.0
2009-02-18 13:50:00,25.3,25.32,25.26,25.32,330000.0,17.1343,17.1478,17.1072,17.1478,330000.0
2009-02-18 13:55:00,25.3,25.36,25.3,25.32,229600.0,17.1343,17.1749,17.1343,17.1478,229600.0
2009-02-18 14:00:00,25.32,25.39,25.26,25.34,353600.0,17.1478,17.1952,17.1072,17.1614,353600.0
2009-02-18 14:05:00,25.34,25.44,25.34,25.43,196000.0,17.1614,17.2291,17.1614,17.2223,196000.0
2009-02-18 14:10:00,25.42,25.43,25.25,25.26,272300.0,17.2156,17.2223,17.1004,17.1072,272300.0
2009-02-18 14:15:00,25.25,25.3,25.21,25.27,325000.0,17.1004,17.1343,17.0733,17.114,325000.0
2009-02-18 14:20:00,25.28,25.37,25.27,25.36,158300.0,17.1208,17.1817,17.114,17.1749,158300.0
2009-02-18 14:25:00,25.36,25.38,25.27,25.34,208400.0,17.1749,17.1885,17.114,17.1614,208400.0
2009-02-18 14:30:00,25.35,25.43,25.3,25.4,497800.0,17.1682,17.2223,17.1343,17.202,497800.0
2009-02-18 14:35:00,25.39,25.4,25.26,25.29,168900.0,17.1952,17.202,17.1072,17.1275,168900.0
2009-02-18 14:40:00,25.29,25.34,25.22,25.3,182300.0,17.1275,17.1614,17.0801,17.1343,182300.0
2009-02-18 14:45:00,25.31,25.38,25.31,25.32,293700.0,17.1411,17.1885,17.1411,17.1478,293700.0
2009-02-18 14:50:00,25.31,25.35,25.27,25.29,102600.0,17.1411,17.1682,17.114,17.1275,102600.0
2009-02-18 14:55:00,25.28,25.47,25.23,25.47,346700.0,17.1208,17.2494,17.0869,17.2494,346700.0
2009-02-18 15:00:00,25.47,25.54,25.42,25.54,715000.0,17.2494,17.2968,17.2156,17.2968,715000.0
2009-02-18 15:05:00,25.55,25.57,25.4,25.42,565700.0,17.3036,17.3172,17.202,17.2156,565700.0
2009-02-18 15:10:00,25.41,25.57,25.4,25.52,402200.0,17.2088,17.3172,17.202,17.2833,402200.0
2009-02-18 15:15:00,25.52,25.52,25.45,25.49,184900.0,17.2833,17.2833,17.2359,17.263,184900.0
2009-02-18 15:20:00,25.49,25.58,25.44,25.55,305800.0,17.263,17.3239,17.2291,17.3036,305800.0
2009-02-18 15:25:00,25.55,25.57,25.41,25.44,328000.0,17.3036,17.3172,17.2088,17.2291,328000.0
2009-02-18 15:30:00,25.44,25.47,25.39,25.42,413600.0,17.2291,17.2494,17.1952,17.2156,413600.0
2009-02-18 15:35:00,25.42,25.46,25.39,25.43,464000.0,17.2156,17.2427,17.1952,17.2223,464000.0
2009-02-18 15:40:00,25.42,25.55,25.39,25.52,656400.0,17.2156,17.3036,17.1952,17.2833,656400.0
2009-02-18 15:45:00,25.51,25.55,25.47,25.48,370000.0,17.2765,17.3036,17.2494,17.2562,370000.0
2009-02-18 15:50:00,25.48,25.57,25.47,25.51,864800.0,17.2562,17.3172,17.2494,17.2765,864800.0
2009-02-18 15:55:00,25.52,25.59,25.47,25.52,2152000.0,17.2833,17.3307,17.2494,17.2833,2152000.0
2009-02-18 16:00:00,25.57,25.6,25.49,25.49,2180700.0,17.3172,17.3375,17.263,17.263,2180700.0
2009-02-18 16:05:00,25.45,25.45,25.4,25.4,2500.0,17.2359,17.2359,17.202,17.202,2500.0
2009-02-18 16:10:00,25.43,25.51,25.25,25.25,119200.0,17.2223,17.2765,17.1004,17.1004,119200.0
2009-02-19 09:30:00,26.22,26.32,26.22,26.23,1459900.0,17.7574,17.8251,17.7574,17.7641,1459900.0
2009-02-19 09:35:00,26.24,26.31,26.19,26.2,836700.0,17.7709,17.8183,17.737,17.7438,836700.0
2009-02-19 09:40:00,26.19,26.3,26.18,26.26,594100.0,17.737,17.8115,17.7303,17.7845,594100.0
2009-02-19 09:45:00,26.26,26.3,26.19,26.2,301100.0,17.7845,17.8115,17.737,17.7438,301100.0
2009-02-19 09:50:00,26.19,26.31,26.14,26.15,318300.0,17.737,17.8183,17.7032,17.71,318300.0
2009-02-19 09:55:00,26.16,26.26,26.15,26.21,451700.0,17.7167,17.7845,17.71,17.7506,451700.0
2009-02-19 10:00:00,26.22,26.25,26.13,26.23,777600.0,17.7574,17.7777,17.6964,17.7641,777600.0
2009-02-19 10:05:00,26.22,26.23,26.11,26.18,203900.0,17.7574,17.7641,17.6829,17.7303,203900.0
2009-02-19 10:10:00,26.18,26.19,26.12,26.14,261900.0,17.7303,17.737,17.6896,17.7032,261900.0
2009-02-19 10:15:00,26.13,26.15,26.01,26.01,252300.0,17.6964,17.71,17.6151,17.6151,252300.0
2009-02-19 10:20:00,26.01,26.04,25.92,25.94,459000.0,17.6151,17.6355,17.5542,17.5677,459000.0
2009-02-19 10:25:00,25.94,26.1,25.9,25.97,634000.0,17.5677,17.6761,17.5406,17.588,634000.0
2009-02-19 10:30:00,25.97,25.99,25.93,25.95,299600.0,17.588,17.6016,17.561,17.5745,299600.0
2009-02-19 10:35:00,25.93,25.93,25.88,25.91,124800.0,17.561,17.561,17.5271,17.5474,124800.0
2009-02-19 10:40:00,25.91,26.0,25.9,26.0,163900.0,17.5474,17.6084,17.5406,17.6084,163900.0
2009-02-19 10:45:00,26.0,26.02,25.98,26.01,169800.0,17.6084,17.6219,17.5948,17.6151,169800.0
2009-02-19 10:50:00,26.0,26.01,25.9,25.91,190300.0,17.6084,17.6151,17.5406,17.5474,190300.0
2009-02-19 10:55:00,25.9,25.96,25.88,25.95,294000.0,17.5406,17.5813,17.5271,17.5745,294000.0
2009-02-19 11:00:00,25.95,26.04,25.92,26.0,280100.0,17.5745,17.6355,17.5542,17.6084,280100.0
2009-02-19 11:05:00,26.0,26.11,26.0,26.07,165300.0,17.6084,17.6829,17.6084,17.6558,165300.0
2009-02-19 11:10:00,26.08,26.09,26.05,26.05,163400.0,17.6625,17.6693,17.6422,17.6422,163400.0
2009-02-19 11:15:00,26.05,26.09,26.04,26.08,200800.0,17.6422,17.6693,17.6355,17.6625,200800.0
2009-02-19 11:20:00,26.08,26.11,26.0,26.02,545900.0,17.6625,17.6829,17.6084,17.6219,545900.0
2009-02-19 11:25:00,26.03,26.05,26.03,26.03,114800.0,17.6287,17.6422,17.6287,17.6287,114800.0
2009-02-19 11:30:00,26.04,26.04,25.91,25.95,187100.0,17.6355,17.6355,17.5474,17.5745,187100.0
2009-02-19 11:35:00,25.95,26.0,25.89,25.95,202100.0,17.5745,17.6084,17.5339,17.5745,202100.0
2009-02-19 11:40:00,25.95,25.99,25.86,25.88,211700.0,17.5745,17.6016,17.5136,17.5271,211700.0
2009-02-19 11:45:00,25.88,25.9,25.81,25.81,170400.0,17.5271,17.5406,17.4797,17.4797,170400.0
2009-02-19 11:50:00,25.82,25.91,25.82,25.84,195200.0,17.4865,17.5474,17.4865,17.5,195200.0
2009-02-19 11:55:00,25.84,25.88,25.74,25.76,273200.0,17.5,17.5271,17.4323,17.4458,273200.0
2009-02-19 12:00:00,25.75,25.76,25.61,25.63,495700.0,17.4391,17.4458,17.3442,17.3578,495700.0
2009-02-19 12:05:00,25.63,25.79,25.59,25.78,633600.0,17.3578,17.4661,17.3307,17.4594,633600.0
2009-02-19 12:10:00,25.78,25.8,25.67,25.67,173900.0,17.4594,17.4729,17.3849,17.3849,173900.0
2009-02-19 12:15:00,25.67,25.76,25.65,25.76,313300.0,17.3849,17.4458,17.3713,17.4458,313300.0
2009-02-19 12:20:00,25.75,25.8,25.73,25.76,124100.0,17.4391,17.4729,17.4255,17.4458,124100.0
2009-02-19 12:25:00,25.76,25.76,25.7,25.75,82100.0,17.4458,17.4458,17.4052,17.4391,82100.0
2009-02-19 12:30:00,25.74,25.75,25.67,25.73,135900.0,17.4323,17.4391,17.3849,17.4255,135900.0
2009-02-19 12:35:00,25.73,25.79,25.71,25.79,128000.0,17.4255,17.4661,17.412,17.4661,128000.0
2009-02-19 12:40:00,25.8,25.81,25.74,25.78,58400.0,17.4729,17.4797,17.4323,17.4594,58400.0
2009-02-19 12:45:00,25.78,25.78,25.72,25.74,213600.0,17.4594,17.4594,17.4187,17.4323,213600.0
2009-02-19 12:50:00,25.74,26.1,25.74,25.8,127800.0,17.4323,17.6761,17.4323,17.4729,127800.0
2009-02-19 12:55:00,25.81,25.82,25.74,25.76,86000.0,17.4797,17.4865,17.4323,17.4458,86000.0
2009-02-19 13:00:00,25.76,25.77,25.71,25.71,76700.0,17.4458,17.4526,17.412,17.412,76700.0
2009-02-19 13:05:00,25.71,25.87,25.71,25.87,149800.0,17.412,17.5203,17.412,17.5203,149800.0
2009-02-19 13:10:00,25.88,25.92,25.84,25.91,238100.0,17.5271,17.5542,17.5,17.5474,238100.0
2009-02-19 13:15:00,25.91,25.99,25.9,25.95,188500.0,17.5474,17.6016,17.5406,17.5745,188500.0
2009-02-19 13:20:00,25.96,25.98,25.9,25.97,59300.0,17.5813,17.5948,17.5406,17.588,59300.0
2009-02-19 13:25:00,25.97,26.0,25.95,25.99,62900.0,17.588,17.6084,17.5745,17.6016,62900.0
2009-02-19 13:30:00,25.99,26.0,25.92,25.94,123500.0,17.6016,17.6084,17.5542,17.5677,123500.0
2009-02-19 13:35:00,25.93,25.94,25.9,25.9,106500.0,17.561,17.5677,17.5406,17.5406,106500.0
2009-02-19 13:40:00,25.9,25.91,25.82,25.86,110300.0,17.5406,17.5474,17.4865,17.5136,110300.0
2009-02-19 13:45:00,25.86,25.89,25.79,25.83,262700.0,17.5136,17.5339,17.4661,17.4932,262700.0
2009-02-19 13:50:00,25.83,25.84,25.78,25.79,91200.0,17.4932,17.5,17.4594,17.4661,91200.0
2009-02-19 13:55:00,25.78,25.79,25.72,25.79,114700.0,17.4594,17.4661,17.4187,17.4661,114700.0
2009-02-19 14:00:00,25.8,25.86,25.78,25.82,169200.0,17.4729,17.5136,17.4594,17.4865,169200.0
2009-02-19 14:05:00,25.82,25.89,25.82,25.86,91000.0,17.4865,17.5339,17.4865,17.5136,91000.0
2009-02-19 14:10:00,25.87,25.88,25.77,25.78,133300.0,17.5203,17.5271,17.4526,17.4594,133300.0
2009-02-19 14:15:00,25.77,25.79,25.68,25.68,146100.0,17.4526,17.4661,17.3916,17.3916,146100.0
2009-02-19 14:20:00,25.68,25.74,25.68,25.68,82900.0,17.3916,17.4323,17.3916,17.3916,82900.0
2009-02-19 14:25:00,25.68,25.82,25.68,25.78,118500.0,17.3916,17.4865,17.3916,17.4594,118500.0
2009-02-19 14:30:00,25.79,25.79,25.71,25.73,102600.0,17.4661,17.4661,17.412,17.4255,102600.0
2009-02-19 14:35:00,25.74,25.8,25.73,25.79,80600.0,17.4323,17.4729,17.4255,17.4661,80600.0
2009-02-19 14:40:00,25.79,25.8,25.65,25.65,122400.0,17.4661,17.4729,17.3713,17.3713,122400.0
2009-02-19 14:45:00,25.64,25.71,25.6,25.6,145700.0,17.3646,17.412,17.3375,17.3375,145700.0
2009-02-19 14:50:00,25.61,25.68,25.6,25.64,232400.0,17.3442,17.3916,17.3375,17.3646,232400.0
2009-02-19 14:55:00,25.64,25.73,25.64,25.71,195400.0,17.3646,17.4255,17.3646,17.412,195400.0
2009-02-19 15:00:00,25.7,25.75,25.67,25.7,409400.0,17.4052,17.4391,17.3849,17.4052,409400.0
2009-02-19 15:05:00,25.7,25.73,25.63,25.67,256400.0,17.4052,17.4255,17.3578,17.3849,256400.0
2009-02-19 15:10:00,25.66,25.66,25.52,25.53,601600.0,17.3781,17.3781,17.2833,17.2901,601600.0
2009-02-19 15:15:00,25.52,25.53,25.44,25.52,1597600.0,17.2833,17.2901,17.2291,17.2833,1597600.0
2009-02-19 15:20:00,25.52,25.56,25.46,25.46,360400.0,17.2833,17.3104,17.2427,17.2427,360400.0
2009-02-19 15:25:00,25.46,25.65,25.46,25.62,680700.0,17.2427,17.3713,17.2427,17.351,680700.0
2009-02-19 15:30:00,25.61,25.63,25.46,25.46,458600.0,17.3442,17.3578,17.2427,17.2427,458600.0
2009-02-19 15:35:00,25.46,25.5,25.39,25.4,741100.0,17.2427,17.2697,17.1952,17.202,741100.0
2009-02-19 15:40:00,25.4,25.58,25.35,25.57,1040100.0,17.202,17.3239,17.1682,17.3172,1040100.0
2009-02-19 15:45:00,25.58,25.68,25.53,25.6,897200.0,17.3239,17.3916,17.2901,17.3375,897200.0
2009-02-19 15:50:00,25.6,25.66,25.56,25.56,953800.0,17.3375,17.3781,17.3104,17.3104,953800.0
2009-02-19 15:55:00,25.56,25.62,25.56,25.59,1626200.0,17.3104,17.351,17.3104,17.3307,1626200.0
2009-02-19 16:00:00,25.6,25.6,25.5,25.51,503700.0,17.3375,17.3375,17.2697,17.2765,503700.0
2009-02-19 16:05:00,25.56,25.56,25.56,25.56,1500.0,17.3104,17.3104,17.3104,17.3104,1500.0
2009-02-19 16:10:00,25.6,25.62,25.6,25.62,130000.0,17.3375,17.351,17.3375,17.351,130000.0
2009-02-20 09:30:00,24.93,24.96,24.8,24.87,684000.0,16.8837,16.904,16.7957,16.8431,684000.0
2009-02-20 09:35:00,24.88,24.98,24.88,24.88,639800.0,16.8499,16.9176,16.8499,16.8499,639800.0
2009-02-20 09:40:00,24.88,24.92,24.83,24.89,384100.0,16.8499,16.8769,16.816,16.8566,384100.0
2009-02-20 09:45:00,24.9,24.96,24.87,24.93,602100.0,16.8634,16.904,16.8431,16.8837,602100.0
2009-02-20 09:50:00,24.93,25.08,24.91,25.08,1174900.0,16.8837,16.9853,16.8702,16.9853,1174900.0
2009-02-20 09:55:00,25.08,25.13,25.03,25.1,450700.0,16.9853,17.0192,16.9514,16.9988,450700.0
2009-02-20 10:00:00,25.09,25.12,25.04,25.09,246000.0,16.9921,17.0124,16.9582,16.9921,246000.0
2009-02-20 10:05:00,25.09,25.3,25.09,25.25,1103200.0,16.9921,17.1343,16.9921,17.1004,1103200.0
2009-02-20 10:10:00,25.26,25.3,25.19,25.21,599900.0,17.1072,17.1343,17.0598,17.0733,599900.0
2009-02-20 10:15:00,25.21,25.22,25.12,25.12,316500.0,17.0733,17.0801,17.0124,17.0124,316500.0
2009-02-20 10:20:00,25.13,25.17,25.08,25.08,422800.0,17.0192,17.0463,16.9853,16.9853,422800.0
2009-02-20 10:25:00,25.07,25.18,25.06,25.16,354500.0,16.9785,17.053,16.9718,17.0395,354500.0
2009-02-20 10:30:00,25.16,25.17,25.07,25.1,342800.0,17.0395,17.0463,16.9785,16.9988,342800.0
2009-02-20 10:35:00,25.1,25.18,25.06,25.16,208800.0,16.9988,17.053,16.9718,17.0395,208800.0
2009-02-20 10:40:00,25.16,25.22,25.09,25.16,388700.0,17.0395,17.0801,16.9921,17.0395,388700.0
2009-02-20 10:45:00,25.16,25.27,25.14,25.22,747200.0,17.0395,17.114,17.0259,17.0801,747200.0
2009-02-20 10:50:00,25.22,25.22,25.12,25.18,1063700.0,17.0801,17.0801,17.0124,17.053,1063700.0
2009-02-20 10:55:00,25.18,25.19,25.12,25.12,599100.0,17.053,17.0598,17.0124,17.0124,599100.0
2009-02-20 11:00:00,25.12,25.15,25.09,25.09,435400.0,17.0124,17.0327,16.9921,16.9921,435400.0
2009-02-20 11:05:00,25.08,25.13,24.99,25.01,469500.0,16.9853,17.0192,16.9243,16.9379,469500.0
2009-02-20 11:10:00,25.01,25.03,24.91,24.91,503100.0,16.9379,16.9514,16.8702,16.8702,503100.0
2009-02-20 11:15:00,24.91,24.99,24.89,24.93,446300.0,16.8702,16.9243,16.8566,16.8837,446300.0
2009-02-20 11:20:00,24.94,24.99,24.9,24.9,246700.0,16.8905,16.9243,16.8634,16.8634,246700.0
2009-02-20 11:25:00,24.9,24.9,24.86,24.9,410400.0,16.8634,16.8634,16.8363,16.8634,410400.0
2009-02-20 11:30:00,24.9,24.91,24.79,24.84,496900.0,16.8634,16.8702,16.7889,16.8228,496900.0
2009-02-20 11:35:00,24.84,25.02,24.82,25.01,525100.0,16.8228,16.9447,16.8092,16.9379,525100.0
2009-02-20 11:40:00,25.0,25.0,24.96,24.97,277100.0,16.9311,16.9311,16.904,16.9108,277100.0
2009-02-20 11:45:00,24.97,25.0,24.91,25.0,161700.0,16.9108,16.9311,16.8702,16.9311,161700.0
2009-02-20 11:50:00,25.0,25.0,24.91,24.95,66600.0,16.9311,16.9311,16.8702,16.8973,66600.0
2009-02-20 11:55:00,24.95,25.02,24.93,24.96,153800.0,16.8973,16.9447,16.8837,16.904,153800.0
2009-02-20 12:00:00,24.95,25.01,24.95,25.0,120500.0,16.8973,16.9379,16.8973,16.9311,120500.0
2009-02-20 12:05:00,25.01,25.09,24.98,25.09,109400.0,16.9379,16.9921,16.9176,16.9921,109400.0
2009-02-20 12:10:00,25.1,25.16,25.05,25.07,400000.0,16.9988,17.0395,16.965,16.9785,400000.0
2009-02-20 12:15:00,25.07,25.09,24.9,25.09,177700.0,16.9785,16.9921,16.8634,16.9921,177700.0
2009-02-20 12:20:00,25.1,25.11,25.06,25.07,440700.0,16.9988,17.0056,16.9718,16.9785,440700.0
2009-02-20 12:25:00,25.07,25.09,25.04,25.06,367500.0,16.9785,16.9921,16.9582,16.9718,367500.0
2009-02-20 12:30:00,25.06,25.07,25.0,25.04,191900.0,16.9718,16.9785,16.9311,16.9582,191900.0
2009-02-20 12:35:00,25.04,25.08,25.02,25.07,201100.0,16.9582,16.9853,16.9447,16.9785,201100.0
2009-02-20 12:40:00,25.07,25.08,24.97,24.99,530600.0,16.9785,16.9853,16.9108,16.9243,530600.0
2009-02-20 12:45:00,24.99,24.99,24.82,24.84,593000.0,16.9243,16.9243,16.8092,16.8228,593000.0
2009-02-20 12:50:00,24.84,24.85,24.78,24.81,345600.0,16.8228,16.8295,16.7821,16.8024,345600.0
2009-02-20 12:55:00,24.81,24.87,24.78,24.85,200600.0,16.8024,16.8431,16.7821,16.8295,200600.0
2009-02-20 13:00:00,24.85,24.85,24.75,24.75,316100.0,16.8295,16.8295,16.7618,16.7618,316100.0
2009-02-20 13:05:00,24.75,24.79,24.68,24.7,402400.0,16.7618,16.7889,16.7144,16.7279,402400.0
2009-02-20 13:10:00,24.71,24.72,24.65,24.66,192100.0,16.7347,16.7415,16.6941,16.7009,192100.0
2009-02-20 13:15:00,24.66,24.67,24.59,24.63,362000.0,16.7009,16.7076,16.6535,16.6805,362000.0
2009-02-20 13:20:00,24.64,24.74,24.64,24.7,315800.0,16.6873,16.755,16.6873,16.7279,315800.0
2009-02-20 13:25:00,24.7,24.81,24.7,24.78,286400.0,16.7279,16.8024,16.7279,16.7821,286400.0
2009-02-20 13:30:00,24.78,24.82,24.74,24.8,298000.0,16.7821,16.8092,16.755,16.7957,298000.0
2009-02-20 13:35:00,24.8,24.84,24.79,24.84,305300.0,16.7957,16.8228,16.7889,16.8228,305300.0
2009-02-20 13:40:00,24.85,24.94,24.81,24.9,470200.0,16.8295,16.8905,16.8024,16.8634,470200.0
2009-02-20 13:45:00,24.9,24.92,24.86,24.88,325900.0,16.8634,16.8769,16.8363,16.8499,325900.0
2009-02-20 13:50:00,24.88,24.99,24.87,24.97,278900.0,16.8499,16.9243,16.8431,16.9108,278900.0
2009-02-20 13:55:00,24.98,25.01,24.91,24.95,223300.0,16.9176,16.9379,16.8702,16.8973,223300.0
2009-02-20 14:00:00,24.94,24.96,24.83,24.86,212100.0,16.8905,16.904,16.816,16.8363,212100.0
2009-02-20 14:05:00,24.86,24.93,24.85,24.91,181800.0,16.8363,16.8837,16.8295,16.8702,181800.0
2009-02-20 14:10:00,24.9,24.95,24.87,24.9,266100.0,16.8634,16.8973,16.8431,16.8634,266100.0
2009-02-20 14:15:00,24.91,25.18,24.9,25.1,1552300.0,16.8702,17.053,16.8634,16.9988,1552300.0
2009-02-20 14:20:00,25.1,25.3,25.04,25.27,935700.0,16.9988,17.1343,16.9582,17.114,935700.0
2009-02-20 14:25:00,25.27,25.3,25.11,25.11,1085900.0,17.114,17.1343,17.0056,17.0056,1085900.0
2009-02-20 14:30:00,25.11,25.25,25.11,25.17,470200.0,17.0056,17.1004,17.0056,17.0463,470200.0
2009-02-20 14:35:00,25.17,25.3,25.07,25.29,809800.0,17.0463,17.1343,16.9785,17.1275,809800.0
2009-02-20 14:40:00,25.29,25.31,25.23,25.26,935100.0,17.1275,17.1411,17.0869,17.1072,935100.0
2009-02-20 14:45:00,25.26,25.39,25.18,25.39,895100.0,17.1072,17.1952,17.053,17.1952,895100.0
2009-02-20 14:50:00,25.39,25.51,25.36,25.38,845700.0,17.1952,17.2765,17.1749,17.1885,845700.0
2009-02-20 14:55:00,25.38,25.4,25.25,25.3,562700.0,17.1885,17.202,17.1004,17.1343,562700.0
2009-02-20 15:00:00,25.29,25.29,25.13,25.19,587300.0,17.1275,17.1275,17.0192,17.0598,587300.0
2009-02-20 15:05:00,25.18,25.34,25.15,25.24,737200.0,17.053,17.1614,17.0327,17.0937,737200.0
2009-02-20 15:10:00,25.24,25.26,25.13,25.2,672100.0,17.0937,17.1072,17.0192,17.0666,672100.0
2009-02-20 15:15:00,25.21,25.32,25.17,25.28,700100.0,17.0733,17.1478,17.0463,17.1208,700100.0
2009-02-20 15:20:00,25.28,25.33,25.19,25.22,345100.0,17.1208,17.1546,17.0598,17.0801,345100.0
2009-02-20 15:25:00,25.23,25.26,25.03,25.06,545200.0,17.0869,17.1072,16.9514,16.9718,545200.0
2009-02-20 15:30:00,25.06,25.1,24.97,25.05,695600.0,16.9718,16.9988,16.9108,16.965,695600.0
2009-02-20 15:35:00,25.04,25.17,25.0,25.1,474500.0,16.9582,17.0463,16.9311,16.9988,474500.0
2009-02-20 15:40:00,25.09,25.16,25.02,25.03,764000.0,16.9921,17.0395,16.9447,16.9514,764000.0
2009-02-20 15:45:00,25.03,25.13,25.0,25.12,864900.0,16.9514,17.0192,16.9311,17.0124,864900.0
2009-02-20 15:50:00,25.12,25.21,25.04,25.15,1568900.0,17.0124,17.0733,16.9582,17.0327,1568900.0
2009-02-20 15:55:00,25.15,25.2,25.06,25.07,2294800.0,17.0327,17.0666,16.9718,16.9785,2294800.0
2009-02-20 16:00:00,25.11,25.15,25.04,25.06,2475700.0,17.0056,17.0327,16.9582,16.9718,2475700.0
2009-02-20 16:05:00,25.15,25.15,25.15,25.15,800.0,17.0327,17.0327,17.0327,17.0327,800.0
2009-02-20 16:10:00,25.15,25.15,25.15,25.15,0.0,17.0327,17.0327,17.0327,17.0327,0.0
2009-02-23 09:30:00,25.86,25.92,25.81,25.81,813000.0,17.5136,17.5542,17.4797,17.4797,813000.0
2009-02-23 09:35:00,25.81,25.89,25.75,25.88,513100.0,17.4797,17.5339,17.4391,17.5271,513100.0
2009-02-23 09:40:00,25.87,25.91,25.74,25.78,499200.0,17.5203,17.5474,17.4323,17.4594,499200.0
2009-02-23 09:45:00,25.78,25.84,25.68,25.71,445300.0,17.4594,17.5,17.3916,17.412,445300.0
2009-02-23 09:50:00,25.71,25.81,25.66,25.76,409600.0,17.412,17.4797,17.3781,17.4458,409600.0
2009-02-23 09:55:00,25.76,25.82,25.69,25.74,379100.0,17.4458,17.4865,17.3984,17.4323,379100.0
2009-02-23 10:00:00,25.74,25.78,25.6,25.61,994300.0,17.4323,17.4594,17.3375,17.3442,994300.0
2009-02-23 10:05:00,25.61,25.67,25.6,25.66,452700.0,17.3442,17.3849,17.3375,17.3781,452700.0
2009-02-23 10:10:00,25.66,25.67,25.52,25.55,430800.0,17.3781,17.3849,17.2833,17.3036,430800.0
2009-02-23 10:15:00,25.56,25.56,25.49,25.52,342000.0,17.3104,17.3104,17.263,17.2833,342000.0
2009-02-23 10:20:00,25.52,25.65,25.51,25.62,632800.0,17.2833,17.3713,17.2765,17.351,632800.0
2009-02-23 10:25:00,25.62,25.62,25.54,25.58,253800.0,17.351,17.351,17.2968,17.3239,253800.0
2009-02-23 10:30:00,25.57,25.58,25.39,25.4,930300.0,17.3172,17.3239,17.1952,17.202,930300.0
2009-02-23 10:35:00,25.39,25.4,25.26,25.27,989600.0,17.1952,17.202,17.1072,17.114,989600.0
2009-02-23 10:40:00,25.27,25.35,25.26,25.34,790900.0,17.114,17.1682,17.1072,17.1614,790900.0
2009-02-23 10:45:00,25.34,25.47,25.34,25.44,271200.0,17.1614,17.2494,17.1614,17.2291,271200.0
2009-02-23 10:50:00,25.45,25.49,25.41,25.43,146200.0,17.2359,17.263,17.2088,17.2223,146200.0
2009-02-23 10:55:00,25.42,25.42,25.27,25.28,321200.0,17.2156,17.2156,17.114,17.1208,321200.0
2009-02-23 11:00:00,25.29,25.37,25.28,25.34,166500.0,17.1275,17.1817,17.1208,17.1614,166500.0
2009-02-23 11:05:00,25.34,25.35,25.27,25.33,198000.0,17.1614,17.1682,17.114,17.1546,198000.0
2009-02-23 11:10:00,25.34,25.45,25.33,25.37,178400.0,17.1614,17.2359,17.1546,17.1817,178400.0
2009-02-23 11:15:00,25.36,25.36,25.24,25.24,870000.0,17.1749,17.1749,17.0937,17.0937,870000.0
2009-02-23 11:20:00,25.25,25.33,25.24,25.28,356600.0,17.1004,17.1546,17.0937,17.1208,356600.0
2009-02-23 11:25:00,25.28,25.42,25.28,25.37,159300.0,17.1208,17.2156,17.1208,17.1817,159300.0
2009-02-23 11:30:00,25.37,25.37,25.23,25.28,221400.0,17.1817,17.1817,17.0869,17.1208,221400.0
2009-02-23 11:35:00,25.29,25.34,25.28,25.31,93900.0,17.1275,17.1614,17.1208,17.1411,93900.0
2009-02-23 11:40:00,25.31,25.32,25.25,25.27,136300.0,17.1411,17.1478,17.1004,17.114,136300.0
2009-02-23 11:45:00,25.26,25.28,25.21,25.26,190600.0,17.1072,17.1208,17.0733,17.1072,190600.0
2009-02-23 11:50:00,25.27,25.31,25.24,25.26,165700.0,17.114,17.1411,17.0937,17.1072,165700.0
2009-02-23 11:55:00,25.27,25.27,25.18,25.25,253700.0,17.114,17.114,17.053,17.1004,253700.0
2009-02-23 12:00:00,25.26,25.26,25.17,25.17,146300.0,17.1072,17.1072,17.0463,17.0463,146300.0
2009-02-23 12:05:00,25.17,25.2,25.1,25.1,213000.0,17.0463,17.0666,16.9988,16.9988,213000.0
2009-02-23 12:10:00,25.1,25.19,25.1,25.15,267700.0,16.9988,17.0598,16.9988,17.0327,267700.0
2009-02-23 12:15:00,25.15,25.17,25.11,25.15,304900.0,17.0327,17.0463,17.0056,17.0327,304900.0
2009-02-23 12:20:00,25.14,25.17,25.1,25.14,217000.0,17.0259,17.0463,16.9988,17.0259,217000.0
2009-02-23 12:25:00,25.14,25.15,25.09,25.11,194800.0,17.0259,17.0327,16.9921,17.0056,194800.0
2009-02-23 12:30:00,25.11,25.12,25.06,25.07,170200.0,17.0056,17.0124,16.9718,16.9785,170200.0
2009-02-23 12:35:00,25.07,25.09,25.06,25.09,131000.0,16.9785,16.9921,16.9718,16.9921,131000.0
2009-02-23 12:40:00,25.08,25.12,25.06,25.12,182800.0,16.9853,17.0124,16.9718,17.0124,182800.0
2009-02-23 12:45:00,25.11,25.11,25.0,25.02,329400.0,17.0056,17.0056,16.9311,16.9447,329400.0
2009-02-23 12:50:00,25.03,25.06,24.91,24.92,482800.0,16.9514,16.9718,16.8702,16.8769,482800.0
2009-02-23 12:55:00,24.93,24.96,24.84,24.84,641200.0,16.8837,16.904,16.8228,16.8228,641200.0
2009-02-23 13:00:00,24.84,24.89,24.8,24.83,1018400.0,16.8228,16.8566,16.7957,16.816,1018400.0
2009-02-23 13:05:00,24.83,24.95,24.82,24.95,784100.0,16.816,16.8973,16.8092,16.8973,784100.0
2009-02-23 13:10:00,24.96,25.08,24.92,25.05,531600.0,16.904,16.9853,16.8769,16.965,531600.0
2009-02-23 13:15:00,25.04,25.07,25.03,25.05,160700.0,16.9582,16.9785,16.9514,16.965,160700.0
2009-02-23 13:20:00,25.05,25.06,25.0,25.02,200300.0,16.965,16.9718,16.9311,16.9447,200300.0
2009-02-23 13:25:00,25.02,25.1,25.01,25.05,202800.0,16.9447,16.9988,16.9379,16.965,202800.0
2009-02-23 13:30:00,25.05,25.1,24.97,25.0,221500.0,16.965,16.9988,16.9108,16.9311,221500.0
2009-02-23 13:35:00,25.01,25.03,24.96,24.99,262000.0,16.9379,16.9514,16.904,16.9243,262000.0
2009-02-23 13:40:00,24.99,25.09,24.99,25.07,333800.0,16.9243,16.9921,16.9243,16.9785,333800.0
2009-02-23 13:45:00,25.08,25.08,25.02,25.05,189100.0,16.9853,16.9853,16.9447,16.965,189100.0
2009-02-23 13:50:00,25.05,25.06,24.99,25.06,159500.0,16.965,16.9718,16.9243,16.9718,159500.0
2009-02-23 13:55:00,25.06,25.07,24.97,25.0,256600.0,16.9718,16.9785,16.9108,16.9311,256600.0
2009-02-23 14:00:00,24.99,25.01,24.93,25.01,337100.0,16.9243,16.9379,16.8837,16.9379,337100.0
2009-02-23 14:05:00,25.01,25.05,24.96,24.96,128100.0,16.9379,16.965,16.904,16.904,128100.0
2009-02-23 14:10:00,24.96,25.05,24.94,25.01,226000.0,16.904,16.965,16.8905,16.9379,226000.0
2009-02-23 14:15:00,25.01,25.18,25.01,25.14,273400.0,16.9379,17.053,16.9379,17.0259,273400.0
2009-02-23 14:20:00,25.13,25.23,25.13,25.18,376400.0,17.0192,17.0869,17.0192,17.053,376400.0
2009-02-23 14:25:00,25.17,25.28,25.16,25.27,495600.0,17.0463,17.1208,17.0395,17.114,495600.0
2009-02-23 14:30:00,25.26,25.28,25.1,25.21,387100.0,17.1072,17.1208,16.9988,17.0733,387100.0
2009-02-23 14:35:00,25.21,25.22,25.14,25.2,214500.0,17.0733,17.0801,17.0259,17.0666,214500.0
2009-02-23 14:40:00,25.19,25.21,25.06,25.11,438800.0,17.0598,17.0733,16.9718,17.0056,438800.0
2009-02-23 14:45:00,25.11,25.11,24.99,25.02,213200.0,17.0056,17.0056,16.9243,16.9447,213200.0
2009-02-23 14:50:00,25.02,25.05,24.87,24.92,589000.0,16.9447,16.965,16.8431,16.8769,589000.0
2009-02-23 14:55:00,24.92,24.92,24.82,24.82,554900.0,16.8769,16.8769,16.8092,16.8092,554900.0
2009-02-23 15:00:00,24.82,24.89,24.75,24.88,649700.0,16.8092,16.8566,16.7618,16.8499,649700.0
2009-02-23 15:05:00,24.88,25.01,24.86,24.93,371400.0,16.8499,16.9379,16.8363,16.8837,371400.0
2009-02-23 15:10:00,24.93,25.02,24.87,24.96,544200.0,16.8837,16.9447,16.8431,16.904,544200.0
2009-02-23 15:15:00,24.97,24.99,24.89,24.91,286200.0,16.9108,16.9243,16.8566,16.8702,286200.0
2009-02-23 15:20:00,24.91,25.0,24.76,24.81,443000.0,16.8702,16.9311,16.7686,16.8024,443000.0
2009-02-23 15:25:00,24.81,24.92,24.75,24.86,519400.0,16.8024,16.8769,16.7618,16.8363,519400.0
2009-02-23 15:30:00,24.86,25.0,24.85,24.85,818100.0,16.8363,16.9311,16.8295,16.8295,818100.0
2009-02-23 15:35:00,24.85,24.91,24.79,24.85,969400.0,16.8295,16.8702,16.7889,16.8295,969400.0
2009-02-23 15:40:00,24.84,24.88,24.79,24.81,843100.0,16.8228,16.8499,16.7889,16.8024,843100.0
2009-02-23 15:45:00,24.81,24.87,24.75,24.79,872000.0,16.8024,16.8431,16.7618,16.7889,872000.0
2009-02-23 15:50:00,24.78,24.78,24.65,24.75,2293700.0,16.7821,16.7821,16.6941,16.7618,2293700.0
2009-02-23 15:55:00,24.75,24.82,24.68,24.8,2279000.0,16.7618,16.8092,16.7144,16.7957,2279000.0
2009-02-23 16:00:00,24.78,24.85,24.73,24.75,3125400.0,16.7821,16.8295,16.7483,16.7618,3125400.0
2009-02-23 16:05:00,24.81,25.0,24.81,24.9,18100.0,16.8024,16.9311,16.8024,16.8634,18100.0
2009-02-23 16:10:00,24.85,24.9,24.84,24.9,5600.0,16.8295,16.8634,16.8228,16.8634,5600.0
2009-02-24 09:30:00,25.14,25.17,25.09,25.16,463800.0,17.0259,17.0463,16.9921,17.0395,463800.0
2009-02-24 09:35:00,25.16,25.3,25.12,25.26,436900.0,17.0395,17.1343,17.0124,17.1072,436900.0
2009-02-24 09:40:00,25.26,25.3,25.2,25.25,564800.0,17.1072,17.1343,17.0666,17.1004,564800.0
2009-02-24 09:45:00,25.25,25.34,25.23,25.26,640900.0,17.1004,17.1614,17.0869,17.1072,640900.0
2009-02-24 09:50:00,25.27,25.32,25.2,25.22,300800.0,17.114,17.1478,17.0666,17.0801,300800.0
2009-02-24 09:55:00,25.22,25.23,25.12,25.12,625800.0,17.0801,17.0869,17.0124,17.0124,625800.0
2009-02-24 10:00:00,25.11,25.12,24.97,25.03,1088400.0,17.0056,17.0124,16.9108,16.9514,1088400.0
2009-02-24 10:05:00,25.04,25.12,24.99,25.09,453500.0,16.9582,17.0124,16.9243,16.9921,453500.0
2009-02-24 10:10:00,25.09,25.12,25.0,25.01,257000.0,16.9921,17.0124,16.9311,16.9379,257000.0
2009-02-24 10:15:00,25.02,25.03,24.91,25.01,431000.0,16.9447,16.9514,16.8702,16.9379,431000.0
2009-02-24 10:20:00,25.02,25.07,24.96,25.07,200600.0,16.9447,16.9785,16.904,16.9785,200600.0
2009-02-24 10:25:00,25.07,25.18,24.99,25.15,205300.0,16.9785,17.053,16.9243,17.0327,205300.0
2009-02-24 10:30:00,25.15,25.32,25.14,25.31,273800.0,17.0327,17.1478,17.0259,17.1411,273800.0
2009-02-24 10:35:00,25.32,25.37,25.24,25.26,239900.0,17.1478,17.1817,17.0937,17.1072,239900.0
2009-02-24 10:40:00,25.25,25.28,25.21,25.25,128800.0,17.1004,17.1208,17.0733,17.1004,128800.0
2009-02-24 10:45:00,25.25,25.48,25.25,25.45,417400.0,17.1004,17.2562,17.1004,17.2359,417400.0
2009-02-24 10:50:00,25.46,25.49,25.41,25.43,461400.0,17.2427,17.263,17.2088,17.2223,461400.0
2009-02-24 10:55:00,25.42,25.45,25.31,25.35,185200.0,17.2156,17.2359,17.1411,17.1682,185200.0
2009-02-24 11:00:00,25.36,25.41,25.26,25.37,541300.0,17.1749,17.2088,17.1072,17.1817,541300.0
2009-02-24 11:05:00,25.38,25.44,25.33,25.33,223000.0,17.1885,17.2291,17.1546,17.1546,223000.0
2009-02-24 11:10:00,25.33,25.4,25.31,25.38,303900.0,17.1546,17.202,17.1411,17.1885,303900.0
2009-02-24 11:15:00,25.38,25.45,25.35,25.37,119600.0,17.1885,17.2359,17.1682,17.1817,119600.0
2009-02-24 11:20:00,25.37,25.45,25.34,25.36,159400.0,17.1817,17.2359,17.1614,17.1749,159400.0
2009-02-24 11:25:00,25.36,25.42,25.3,25.37,254200.0,17.1749,17.2156,17.1343,17.1817,254200.0
2009-02-24 11:30:00,25.38,25.39,25.27,25.29,178100.0,17.1885,17.1952,17.114,17.1275,178100.0
2009-02-24 11:35:00,25.29,25.38,25.29,25.37,207100.0,17.1275,17.1885,17.1275,17.1817,207100.0
2009-02-24 11:40:00,25.37,25.43,25.35,25.39,1121400.0,17.1817,17.2223,17.1682,17.1952,1121400.0
2009-02-24 11:45:00,25.38,25.38,25.24,25.24,257400.0,17.1885,17.1885,17.0937,17.0937,257400.0
2009-02-24 11:50:00,25.23,25.3,25.23,25.29,137700.0,17.0869,17.1343,17.0869,17.1275,137700.0
2009-02-24 11:55:00,25.3,25.34,25.25,25.28,154100.0,17.1343,17.1614,17.1004,17.1208,154100.0
2009-02-24 12:00:00,25.27,25.38,25.26,25.36,155600.0,17.114,17.1885,17.1072,17.1749,155600.0
2009-02-24 12:05:00,25.35,25.35,25.23,25.26,218000.0,17.1682,17.1682,17.0869,17.1072,218000.0
2009-02-24 12:10:00,25.25,25.25,25.17,25.19,299900.0,17.1004,17.1004,17.0463,17.0598,299900.0
2009-02-24 12:15:00,25.19,25.26,25.16,25.25,237400.0,17.0598,17.1072,17.0395,17.1004,237400.0
2009-02-24 12:20:00,25.24,25.29,25.23,25.24,141100.0,17.0937,17.1275,17.0869,17.0937,141100.0
2009-02-24 12:25:00,25.24,25.3,25.23,25.28,139500.0,17.0937,17.1343,17.0869,17.1208,139500.0
2009-02-24 12:30:00,25.28,25.32,25.28,25.29,159200.0,17.1208,17.1478,17.1208,17.1275,159200.0
2009-02-24 12:35:00,25.29,25.42,25.28,25.4,288200.0,17.1275,17.2156,17.1208,17.202,288200.0
2009-02-24 12:40:00,25.39,25.44,25.37,25.43,183500.0,17.1952,17.2291,17.1817,17.2223,183500.0
2009-02-24 12:45:00,25.43,25.46,25.42,25.44,73600.0,17.2223,17.2427,17.2156,17.2291,73600.0
2009-02-24 12:50:00,25.45,25.48,25.4,25.4,157000.0,17.2359,17.2562,17.202,17.202,157000.0
2009-02-24 12:55:00,25.4,25.44,25.39,25.41,184500.0,17.202,17.2291,17.1952,17.2088,184500.0
2009-02-24 13:00:00,25.4,25.47,25.4,25.46,230800.0,17.202,17.2494,17.202,17.2427,230800.0
2009-02-24 13:05:00,25.46,25.49,25.44,25.44,203600.0,17.2427,17.263,17.2291,17.2291,203600.0
2009-02-24 13:10:00,25.44,25.45,25.32,25.33,167300.0,17.2291,17.2359,17.1478,17.1546,167300.0
2009-02-24 13:15:00,25.33,25.4,25.32,25.39,127800.0,17.1546,17.202,17.1478,17.1952,127800.0
2009-02-24 13:20:00,25.39,25.6,25.39,25.6,413600.0,17.1952,17.3375,17.1952,17.3375,413600.0
2009-02-24 13:25:00,25.6,25.67,25.59,25.67,408800.0,17.3375,17.3849,17.3307,17.3849,408800.0
2009-02-24 13:30:00,25.67,25.8,25.67,25.78,701200.0,17.3849,17.4729,17.3849,17.4594,701200.0
2009-02-24 13:35:00,25.78,25.79,25.71,25.76,626000.0,17.4594,17.4661,17.412,17.4458,626000.0
2009-02-24 13:40:00,25.76,25.8,25.68,25.7,335900.0,17.4458,17.4729,17.3916,17.4052,335900.0
2009-02-24 13:45:00,25.7,25.74,25.61,25.68,661200.0,17.4052,17.4323,17.3442,17.3916,661200.0
2009-02-24 13:50:00,25.68,25.78,25.68,25.75,274700.0,17.3916,17.4594,17.3916,17.4391,274700.0
2009-02-24 13:55:00,25.76,25.88,25.75,25.84,586600.0,17.4458,17.5271,17.4391,17.5,586600.0
2009-02-24 14:00:00,25.84,25.86,25.78,25.8,373200.0,17.5,17.5136,17.4594,17.4729,373200.0
2009-02-24 14:05:00,25.8,25.86,25.78,25.78,315700.0,17.4729,17.5136,17.4594,17.4594,315700.0
2009-02-24 14:10:00,25.78,25.79,25.67,25.7,304700.0,17.4594,17.4661,17.3849,17.4052,304700.0
2009-02-24 14:15:00,25.71,25.9,25.71,25.89,377700.0,17.412,17.5406,17.412,17.5339,377700.0
2009-02-24 14:20:00,25.89,25.91,25.82,25.9,286200.0,17.5339,17.5474,17.4865,17.5406,286200.0
2009-02-24 14:25:00,25.9,25.91,25.83,25.85,198600.0,17.5406,17.5474,17.4932,17.5068,198600.0
2009-02-24 14:30:00,25.86,25.96,25.84,25.95,769300.0,17.5136,17.5813,17.5,17.5745,769300.0
2009-02-24 14:35:00,25.95,25.98,25.89,25.92,360800.0,17.5745,17.5948,17.5339,17.5542,360800.0
2009-02-24 14:40:00,25.93,25.97,25.86,25.88,482000.0,17.561,17.588,17.5136,17.5271,482000.0
2009-02-24 14:45:00,25.88,25.93,25.86,25.93,218100.0,17.5271,17.561,17.5136,17.561,218100.0
2009-02-24 14:50:00,25.93,25.93,25.87,25.9,221700.0,17.561,17.561,17.5203,17.5406,221700.0
2009-02-24 14:55:00,25.9,26.0,25.9,25.97,453300.0,17.5406,17.6084,17.5406,17.588,453300.0
2009-02-24 15:00:00,25.97,26.0,25.9,25.94,505500.0,17.588,17.6084,17.5406,17.5677,505500.0
2009-02-24 15:05:00,25.94,26.04,25.93,26.04,446200.0,17.5677,17.6355,17.561,17.6355,446200.0
2009-02-24 15:10:00,26.03,26.17,26.0,26.16,1221300.0,17.6287,17.7235,17.6084,17.7167,1221300.0
2009-02-24 15:15:00,26.17,26.2,26.1,26.14,686600.0,17.7235,17.7438,17.6761,17.7032,686600.0
2009-02-24 15:20:00,26.14,26.2,26.12,26.19,1038700.0,17.7032,17.7438,17.6896,17.737,1038700.0
2009-02-24 15:25:00,26.19,26.24,26.09,26.09,1083700.0,17.737,17.7709,17.6693,17.6693,1083700.0
2009-02-24 15:30:00,26.09,26.13,25.96,26.01,890600.0,17.6693,17.6964,17.5813,17.6151,890600.0
2009-02-24 15:35:00,26.01,26.11,26.01,26.11,580200.0,17.6151,17.6829,17.6151,17.6829,580200.0
2009-02-24 15:40:00,26.11,26.18,26.08,26.11,1054200.0,17.6829,17.7303,17.6625,17.6829,1054200.0
2009-02-24 15:45:00,26.11,26.19,26.05,26.19,1252400.0,17.6829,17.737,17.6422,17.737,1252400.0
2009-02-24 15:50:00,26.19,26.24,26.14,26.24,1423300.0,17.737,17.7709,17.7032,17.7709,1423300.0
2009-02-24 15:55:00,26.23,26.23,26.09,26.15,3902700.0,17.7641,17.7641,17.6693,17.71,3902700.0
2009-02-24 16:00:00,26.15,26.18,26.0,26.14,3473100.0,17.71,17.7303,17.6084,17.7032,3473100.0
2009-02-24 16:05:00,26.13,26.13,26.06,26.1,1600.0,17.6964,17.6964,17.649,17.6761,1600.0
2009-02-24 16:10:00,26.05,26.05,25.97,26.0,8200.0,17.6422,17.6422,17.588,17.6084,8200.0
2009-02-25 09:30:00,25.77,25.78,25.64,25.76,683500.0,17.4526,17.4594,17.3646,17.4458,683500.0
2009-02-25 09:35:00,25.76,25.8,25.66,25.69,483300.0,17.4458,17.4729,17.3781,17.3984,483300.0
2009-02-25 09:40:00,25.68,25.72,25.57,25.57,241200.0,17.3916,17.4187,17.3172,17.3172,241200.0
2009-02-25 09:45:00,25.57,25.59,25.5,25.55,453700.0,17.3172,17.3307,17.2697,17.3036,453700.0
2009-02-25 09:50:00,25.56,25.58,25.46,25.56,366000.0,17.3104,17.3239,17.2427,17.3104,366000.0
2009-02-25 09:55:00,25.56,25.59,25.47,25.47,507600.0,17.3104,17.3307,17.2494,17.2494,507600.0
2009-02-25 10:00:00,25.47,25.51,25.23,25.28,784800.0,17.2494,17.2765,17.0869,17.1208,784800.0
2009-02-25 10:05:00,25.27,25.35,25.21,25.29,444900.0,17.114,17.1682,17.0733,17.1275,444900.0
2009-02-25 10:10:00,25.28,25.31,25.21,25.27,354600.0,17.1208,17.1411,17.0733,17.114,354600.0
2009-02-25 10:15:00,25.28,25.31,25.03,25.3,749200.0,17.1208,17.1411,16.9514,17.1343,749200.0
2009-02-25 10:20:00,25.3,25.33,25.19,25.26,304300.0,17.1343,17.1546,17.0598,17.1072,304300.0
2009-02-25 10:25:00,25.26,25.37,25.23,25.37,215400.0,17.1072,17.1817,17.0869,17.1817,215400.0
2009-02-25 10:30:00,25.37,25.41,25.33,25.33,223400.0,17.1817,17.2088,17.1546,17.1546,223400.0
2009-02-25 10:35:00,25.34,25.38,25.3,25.36,324800.0,17.1614,17.1885,17.1343,17.1749,324800.0
2009-02-25 10:40:00,25.36,25.39,25.21,25.21,255600.0,17.1749,17.1952,17.0733,17.0733,255600.0
2009-02-25 10:45:00,25.21,25.25,25.16,25.23,318200.0,17.0733,17.1004,17.0395,17.0869,318200.0
2009-02-25 10:50:00,25.23,25.29,25.22,25.26,262400.0,17.0869,17.1275,17.0801,17.1072,262400.0
2009-02-25 10:55:00,25.26,25.29,25.22,25.25,170800.0,17.1072,17.1275,17.0801,17.1004,170800.0
2009-02-25 11:00:00,25.24,25.34,25.22,25.34,395300.0,17.0937,17.1614,17.0801,17.1614,395300.0
2009-02-25 11:05:00,25.35,25.45,25.34,25.4,443900.0,17.1682,17.2359,17.1614,17.202,443900.0
2009-02-25 11:10:00,25.39,25.43,25.37,25.41,199500.0,17.1952,17.2223,17.1817,17.2088,199500.0
2009-02-25 11:15:00,25.42,25.42,25.37,25.41,186700.0,17.2156,17.2156,17.1817,17.2088,186700.0
2009-02-25 11:20:00,25.41,25.48,25.36,25.48,447900.0,17.2088,17.2562,17.1749,17.2562,447900.0
2009-02-25 11:25:00,25.47,25.53,25.46,25.47,167100.0,17.2494,17.2901,17.2427,17.2494,167100.0
2009-02-25 11:30:00,25.48,25.51,25.44,25.51,228800.0,17.2562,17.2765,17.2291,17.2765,228800.0
2009-02-25 11:35:00,25.51,25.53,25.44,25.46,117200.0,17.2765,17.2901,17.2291,17.2427,117200.0
2009-02-25 11:40:00,25.46,25.61,25.46,25.61,254300.0,17.2427,17.3442,17.2427,17.3442,254300.0
2009-02-25 11:45:00,25.61,25.69,25.61,25.64,363800.0,17.3442,17.3984,17.3442,17.3646,363800.0
2009-02-25 11:50:00,25.64,25.68,25.58,25.6,306900.0,17.3646,17.3916,17.3239,17.3375,306900.0
2009-02-25 11:55:00,25.61,25.62,25.42,25.49,312800.0,17.3442,17.351,17.2156,17.263,312800.0
2009-02-25 12:00:00,25.49,25.5,25.46,25.49,120400.0,17.263,17.2697,17.2427,17.263,120400.0
2009-02-25 12:05:00,25.49,25.52,25.42,25.51,192000.0,17.263,17.2833,17.2156,17.2765,192000.0
2009-02-25 12:10:00,25.52,25.52,25.43,25.48,146300.0,17.2833,17.2833,17.2223,17.2562,146300.0
2009-02-25 12:15:00,25.47,25.49,25.42,25.42,175000.0,17.2494,17.263,17.2156,17.2156,175000.0
2009-02-25 12:20:00,25.42,25.46,25.42,25.42,152800.0,17.2156,17.2427,17.2156,17.2156,152800.0
2009-02-25 12:25:00,25.43,25.46,25.38,25.44,220500.0,17.2223,17.2427,17.1885,17.2291,220500.0
2009-02-25 12:30:00,25.43,25.45,25.39,25.41,191200.0,17.2223,17.2359,17.1952,17.2088,191200.0
2009-02-25 12:35:00,25.4,25.45,25.35,25.45,138400.0,17.202,17.2359,17.1682,17.2359,138400.0
2009-02-25 12:40:00,25.44,25.45,25.38,25.38,192800.0,17.2291,17.2359,17.1885,17.1885,192800.0
2009-02-25 12:45:00,25.38,25.38,25.3,25.36,189100.0,17.1885,17.1885,17.1343,17.1749,189100.0
2009-02-25 12:50:00,25.36,25.41,25.36,25.38,173700.0,17.1749,17.2088,17.1749,17.1885,173700.0
2009-02-25 12:55:00,25.37,25.46,25.35,25.44,171200.0,17.1817,17.2427,17.1682,17.2291,171200.0
2009-02-25 13:00:00,25.44,25.54,25.4,25.5,136700.0,17.2291,17.2968,17.202,17.2697,136700.0
2009-02-25 13:05:00,25.5,25.54,25.45,25.52,242100.0,17.2697,17.2968,17.2359,17.2833,242100.0
2009-02-25 13:10:00,25.52,25.52,25.41,25.47,149400.0,17.2833,17.2833,17.2088,17.2494,149400.0
2009-02-25 13:15:00,25.47,25.48,25.41,25.46,100400.0,17.2494,17.2562,17.2088,17.2427,100400.0
2009-02-25 13:20:00,25.46,25.46,25.36,25.41,269100.0,17.2427,17.2427,17.1749,17.2088,269100.0
2009-02-25 13:25:00,25.41,25.46,25.4,25.4,81700.0,17.2088,17.2427,17.202,17.202,81700.0
2009-02-25 13:30:00,25.41,25.52,25.4,25.52,279100.0,17.2088,17.2833,17.202,17.2833,279100.0
2009-02-25 13:35:00,25.52,25.61,25.52,25.61,176600.0,17.2833,17.3442,17.2833,17.3442,176600.0
2009-02-25 13:40:00,25.61,25.71,25.61,25.66,178500.0,17.3442,17.412,17.3442,17.3781,178500.0
2009-02-25 13:45:00,25.65,25.79,25.64,25.79,183300.0,17.3713,17.4661,17.3646,17.4661,183300.0
2009-02-25 13:50:00,25.79,25.91,25.77,25.87,498500.0,17.4661,17.5474,17.4526,17.5203,498500.0
2009-02-25 13:55:00,25.87,25.93,25.85,25.86,317600.0,17.5203,17.561,17.5068,17.5136,317600.0
2009-02-25 14:00:00,25.86,25.9,25.7,25.71,537100.0,17.5136,17.5406,17.4052,17.412,537100.0
2009-02-25 14:05:00,25.71,25.73,25.52,25.6,561100.0,17.412,17.4255,17.2833,17.3375,561100.0
2009-02-25 14:10:00,25.6,25.61,25.47,25.54,518800.0,17.3375,17.3442,17.2494,17.2968,518800.0
2009-02-25 14:15:00,25.54,25.65,25.45,25.49,615000.0,17.2968,17.3713,17.2359,17.263,615000.0
2009-02-25 14:20:00,25.49,25.63,25.43,25.61,473300.0,17.263,17.3578,17.2223,17.3442,473300.0
2009-02-25 14:25:00,25.61,25.67,25.54,25.65,376700.0,17.3442,17.3849,17.2968,17.3713,376700.0
2009-02-25 14:30:00,25.65,25.7,25.52,25.58,450600.0,17.3713,17.4052,17.2833,17.3239,450600.0
2009-02-25 14:35:00,25.58,25.62,25.53,25.58,237600.0,17.3239,17.351,17.2901,17.3239,237600.0
2009-02-25 14:40:00,25.57,25.8,25.56,25.77,349600.0,17.3172,17.4729,17.3104,17.4526,349600.0
2009-02-25 14:45:00,25.78,25.86,25.73,25.75,357500.0,17.4594,17.5136,17.4255,17.4391,357500.0
2009-02-25 14:50:00,25.75,25.88,25.75,25.85,297000.0,17.4391,17.5271,17.4391,17.5068,297000.0
2009-02-25 14:55:00,25.85,25.87,25.72,25.78,224600.0,17.5068,17.5203,17.4187,17.4594,224600.0
2009-02-25 15:00:00,25.78,25.93,25.74,25.93,255800.0,17.4594,17.561,17.4323,17.561,255800.0
2009-02-25 15:05:00,25.93,26.0,25.89,25.97,406400.0,17.561,17.6084,17.5339,17.588,406400.0
2009-02-25 15:10:00,25.97,25.98,25.8,25.94,469100.0,17.588,17.5948,17.4729,17.5677,469100.0
2009-02-25 15:15:00,25.94,26.13,25.94,26.06,660600.0,17.5677,17.6964,17.5677,17.649,660600.0
2009-02-25 15:20:00,26.06,26.14,26.04,26.08,503000.0,17.649,17.7032,17.6355,17.6625,503000.0
2009-02-25 15:25:00,26.08,26.13,25.42,26.05,410400.0,17.6625,17.6964,17.2156,17.6422,410400.0
2009-02-25 15:30:00,26.04,26.06,25.98,26.04,413700.0,17.6355,17.649,17.5948,17.6355,413700.0
2009-02-25 15:35:00,26.03,26.08,25.92,25.93,506900.0,17.6287,17.6625,17.5542,17.561,506900.0
2009-02-25 15:40:00,25.94,25.97,25.83,25.84,878800.0,17.5677,17.588,17.4932,17.5,878800.0
2009-02-25 15:45:00,25.83,25.93,25.77,25.82,617600.0,17.4932,17.561,17.4526,17.4865,617600.0
2009-02-25 15:50:00,25.82,25.84,25.7,25.7,602700.0,17.4865,17.5,17.4052,17.4052,602700.0
2009-02-25 15:55:00,25.7,25.7,25.51,25.52,2199600.0,17.4052,17.4052,17.2765,17.2833,2199600.0
2009-02-25 16:00:00,25.53,25.6,25.5,25.5,1259500.0,17.2901,17.3375,17.2697,17.2697,1259500.0
2009-02-25 16:05:00,25.5,25.51,25.45,25.5,8300.0,17.2697,17.2765,17.2359,17.2697,8300.0
2009-02-25 16:10:00,25.5,25.51,25.46,25.46,1000.0,17.2697,17.2765,17.2427,17.2427,1000.0
2009-02-26 09:30:00,25.46,25.58,25.41,25.58,576100.0,17.2427,17.3239,17.2088,17.3239,576100.0
2009-02-26 09:35:00,25.57,25.57,25.37,25.4,399300.0,17.3172,17.3172,17.1817,17.202,399300.0
2009-02-26 09:40:00,25.41,25.5,25.37,25.44,255800.0,17.2088,17.2697,17.1817,17.2291,255800.0
2009-02-26 09:45:00,25.44,25.45,25.35,25.37,367200.0,17.2291,17.2359,17.1682,17.1817,367200.0
2009-02-26 09:50:00,25.36,25.46,25.35,25.44,293100.0,17.1749,17.2427,17.1682,17.2291,293100.0
2009-02-26 09:55:00,25.43,25.5,25.36,25.5,334800.0,17.2223,17.2697,17.1749,17.2697,334800.0
2009-02-26 10:00:00,25.5,25.62,25.44,25.5,763900.0,17.2697,17.351,17.2291,17.2697,763900.0
2009-02-26 10:05:00,25.51,25.57,25.42,25.49,414600.0,17.2765,17.3172,17.2156,17.263,414600.0
2009-02-26 10:10:00,25.49,25.52,25.38,25.48,808000.0,17.263,17.2833,17.1885,17.2562,808000.0
2009-02-26 10:15:00,25.48,25.57,25.43,25.54,413700.0,17.2562,17.3172,17.2223,17.2968,413700.0
2009-02-26 10:20:00,25.54,25.63,25.52,25.57,455700.0,17.2968,17.3578,17.2833,17.3172,455700.0
2009-02-26 10:25:00,25.57,25.61,25.51,25.57,292700.0,17.3172,17.3442,17.2765,17.3172,292700.0
2009-02-26 10:30:00,25.56,25.65,25.5,25.62,303300.0,17.3104,17.3713,17.2697,17.351,303300.0
2009-02-26 10:35:00,25.62,25.71,25.61,25.67,447100.0,17.351,17.412,17.3442,17.3849,447100.0
2009-02-26 10:40:00,25.67,25.72,25.6,25.63,352900.0,17.3849,17.4187,17.3375,17.3578,352900.0
2009-02-26 10:45:00,25.63,25.74,25.63,25.69,210800.0,17.3578,17.4323,17.3578,17.3984,210800.0
2009-02-26 10:50:00,25.69,25.72,25.63,25.64,171200.0,17.3984,17.4187,17.3578,17.3646,171200.0
2009-02-26 10:55:00,25.63,25.71,25.61,25.69,198700.0,17.3578,17.412,17.3442,17.3984,198700.0
2009-02-26 11:00:00,25.7,25.71,25.57,25.58,237800.0,17.4052,17.412,17.3172,17.3239,237800.0
2009-02-26 11:05:00,25.59,25.59,25.5,25.51,256900.0,17.3307,17.3307,17.2697,17.2765,256900.0
2009-02-26 11:10:00,25.5,25.54,25.47,25.53,182100.0,17.2697,17.2968,17.2494,17.2901,182100.0
2009-02-26 11:15:00,25.53,25.55,25.49,25.55,103000.0,17.2901,17.3036,17.263,17.3036,103000.0
2009-02-26 11:20:00,25.55,25.59,25.51,25.54,126800.0,17.3036,17.3307,17.2765,17.2968,126800.0
2009-02-26 11:25:00,25.55,25.55,25.46,25.48,112200.0,17.3036,17.3036,17.2427,17.2562,112200.0
2009-02-26 11:30:00,25.47,25.5,25.43,25.48,156400.0,17.2494,17.2697,17.2223,17.2562,156400.0
2009-02-26 11:35:00,25.48,25.54,25.48,25.49,127700.0,17.2562,17.2968,17.2562,17.263,127700.0
2009-02-26 11:40:00,25.49,25.49,25.33,25.36,127200.0,17.263,17.263,17.1546,17.1749,127200.0
2009-02-26 11:45:00,25.37,25.41,25.34,25.39,145800.0,17.1817,17.2088,17.1614,17.1952,145800.0
2009-02-26 11:50:00,25.39,25.48,25.39,25.46,442900.0,17.1952,17.2562,17.1952,17.2427,442900.0
2009-02-26 11:55:00,25.47,25.54,25.45,25.52,848100.0,17.2494,17.2968,17.2359,17.2833,848100.0
2009-02-26 12:00:00,25.52,25.59,25.52,25.55,677800.0,17.2833,17.3307,17.2833,17.3036,677800.0
2009-02-26 12:05:00,25.54,25.55,25.49,25.55,92800.0,17.2968,17.3036,17.263,17.3036,92800.0
2009-02-26 12:10:00,25.56,25.56,25.5,25.51,54300.0,17.3104,17.3104,17.2697,17.2765,54300.0
2009-02-26 12:15:00,25.51,25.52,25.47,25.49,208100.0,17.2765,17.2833,17.2494,17.263,208100.0
2009-02-26 12:20:00,25.49,25.49,25.37,25.37,240200.0,17.263,17.263,17.1817,17.1817,240200.0
2009-02-26 12:25:00,25.37,25.39,25.29,25.34,313100.0,17.1817,17.1952,17.1275,17.1614,313100.0
2009-02-26 12:30:00,25.34,25.39,25.3,25.37,251100.0,17.1614,17.1952,17.1343,17.1817,251100.0
2009-02-26 12:35:00,25.38,25.42,25.37,25.4,176100.0,17.1885,17.2156,17.1817,17.202,176100.0
2009-02-26 12:40:00,25.4,25.41,25.28,25.29,487100.0,17.202,17.2088,17.1208,17.1275,487100.0
2009-02-26 12:45:00,25.29,25.44,25.29,25.43,172900.0,17.1275,17.2291,17.1275,17.2223,172900.0
2009-02-26 12:50:00,25.42,25.45,25.38,25.45,196900.0,17.2156,17.2359,17.1885,17.2359,196900.0
2009-02-26 12:55:00,25.45,25.46,25.33,25.38,258400.0,17.2359,17.2427,17.1546,17.1885,258400.0
2009-02-26 13:00:00,25.37,25.4,25.33,25.37,182600.0,17.1817,17.202,17.1546,17.1817,182600.0
2009-02-26 13:05:00,25.37,25.37,25.26,25.26,134500.0,17.1817,17.1817,17.1072,17.1072,134500.0
2009-02-26 13:10:00,25.26,25.26,25.15,25.23,399700.0,17.1072,17.1072,17.0327,17.0869,399700.0
2009-02-26 13:15:00,25.23,25.24,25.2,25.2,211400.0,17.0869,17.0937,17.0666,17.0666,211400.0
2009-02-26 13:20:00,25.2,25.28,25.18,25.2,248600.0,17.0666,17.1208,17.053,17.0666,248600.0
2009-02-26 13:25:00,25.2,25.35,25.19,25.31,276900.0,17.0666,17.1682,17.0598,17.1411,276900.0
2009-02-26 13:30:00,25.3,25.37,25.27,25.36,261000.0,17.1343,17.1817,17.114,17.1749,261000.0
2009-02-26 13:35:00,25.35,25.37,25.26,25.27,202700.0,17.1682,17.1817,17.1072,17.114,202700.0
2009-02-26 13:40:00,25.26,25.42,25.26,25.36,268000.0,17.1072,17.2156,17.1072,17.1749,268000.0
2009-02-26 13:45:00,25.37,25.44,25.35,25.41,172700.0,17.1817,17.2291,17.1682,17.2088,172700.0
2009-02-26 13:50:00,25.4,25.45,25.4,25.4,60500.0,17.202,17.2359,17.202,17.202,60500.0
2009-02-26 13:55:00,25.41,25.43,25.36,25.41,121100.0,17.2088,17.2223,17.1749,17.2088,121100.0
2009-02-26 14:00:00,25.4,25.41,25.32,25.35,109000.0,17.202,17.2088,17.1478,17.1682,109000.0
2009-02-26 14:05:00,25.35,25.35,25.23,25.27,186700.0,17.1682,17.1682,17.0869,17.114,186700.0
2009-02-26 14:10:00,25.28,25.36,25.28,25.35,133500.0,17.1208,17.1749,17.1208,17.1682,133500.0
2009-02-26 14:15:00,25.35,25.36,25.31,25.36,55400.0,17.1682,17.1749,17.1411,17.1749,55400.0
2009-02-26 14:20:00,25.36,25.43,25.32,25.33,306800.0,17.1749,17.2223,17.1478,17.1546,306800.0
2009-02-26 14:25:00,25.33,25.36,25.29,25.32,134000.0,17.1546,17.1749,17.1275,17.1478,134000.0
2009-02-26 14:30:00,25.31,25.32,25.18,25.23,241000.0,17.1411,17.1478,17.053,17.0869,241000.0
2009-02-26 14:35:00,25.24,25.3,25.21,25.25,151700.0,17.0937,17.1343,17.0733,17.1004,151700.0
2009-02-26 14:40:00,25.25,25.35,25.16,25.2,257800.0,17.1004,17.1682,17.0395,17.0666,257800.0
2009-02-26 14:45:00,25.19,25.22,25.15,25.2,198800.0,17.0598,17.0801,17.0327,17.0666,198800.0
2009-02-26 14:50:00,25.2,25.2,25.03,25.03,442400.0,17.0666,17.0666,16.9514,16.9514,442400.0
2009-02-26 14:55:00,25.03,25.05,24.94,24.94,759900.0,16.9514,16.965,16.8905,16.8905,759900.0
2009-02-26 15:00:00,24.94,24.95,24.83,24.91,637100.0,16.8905,16.8973,16.816,16.8702,637100.0
2009-02-26 15:05:00,24.91,25.0,24.88,24.97,294900.0,16.8702,16.9311,16.8499,16.9108,294900.0
2009-02-26 15:10:00,24.96,25.01,24.88,24.88,645500.0,16.904,16.9379,16.8499,16.8499,645500.0
2009-02-26 15:15:00,24.88,24.91,24.81,24.86,811700.0,16.8499,16.8702,16.8024,16.8363,811700.0
2009-02-26 15:20:00,24.85,24.91,24.8,24.91,421300.0,16.8295,16.8702,16.7957,16.8702,421300.0
2009-02-26 15:25:00,24.91,24.97,24.86,24.93,481200.0,16.8702,16.9108,16.8363,16.8837,481200.0
2009-02-26 15:30:00,24.92,24.99,24.86,24.98,612000.0,16.8769,16.9243,16.8363,16.9176,612000.0
2009-02-26 15:35:00,24.98,25.08,24.98,25.03,544400.0,16.9176,16.9853,16.9176,16.9514,544400.0
2009-02-26 15:40:00,25.03,25.15,25.02,25.05,967100.0,16.9514,17.0327,16.9447,16.965,967100.0
2009-02-26 15:45:00,25.05,25.15,25.03,25.13,584300.0,16.965,17.0327,16.9514,17.0192,584300.0
2009-02-26 15:50:00,25.14,25.14,25.02,25.06,973200.0,17.0259,17.0259,16.9447,16.9718,973200.0
2009-02-26 15:55:00,25.06,25.07,24.79,24.8,2893800.0,16.9718,16.9785,16.7889,16.7957,2893800.0
2009-02-26 16:00:00,24.8,24.83,24.76,24.83,1634100.0,16.7957,16.816,16.7686,16.816,1634100.0
2009-02-26 16:05:00,24.85,24.85,24.8,24.8,1500.0,16.8295,16.8295,16.7957,16.7957,1500.0
2009-02-26 16:10:00,24.81,24.81,24.81,24.81,1200.0,16.8024,16.8024,16.8024,16.8024,1200.0
2009-02-27 09:30:00,24.35,24.41,24.26,24.35,899600.0,16.4909,16.5315,16.43,16.4909,899600.0
2009-02-27 09:35:00,24.36,24.44,24.21,24.23,1342200.0,16.4977,16.5519,16.3961,16.4096,1342200.0
2009-02-27 09:40:00,24.24,24.34,24.21,24.28,617100.0,16.4164,16.4841,16.3961,16.4435,617100.0
2009-02-27 09:45:00,24.29,24.37,24.26,24.33,806600.0,16.4503,16.5045,16.43,16.4774,806600.0
2009-02-27 09:50:00,24.34,24.41,24.29,24.4,401900.0,16.4841,16.5315,16.4503,16.5248,401900.0
2009-02-27 09:55:00,24.4,24.52,24.38,24.45,811800.0,16.5248,16.606,16.5112,16.5586,811800.0
2009-02-27 10:00:00,24.45,24.55,24.45,24.55,416200.0,16.5586,16.6264,16.5586,16.6264,416200.0
2009-02-27 10:05:00,24.55,24.59,24.36,24.38,343600.0,16.6264,16.6535,16.4977,16.5112,343600.0
2009-02-27 10:10:00,24.38,24.4,24.35,24.39,328300.0,16.5112,16.5248,16.4909,16.518,328300.0
2009-02-27 10:15:00,24.39,24.5,24.33,24.5,360200.0,16.518,16.5925,16.4774,16.5925,360200.0
2009-02-27 10:20:00,24.5,24.65,24.49,24.59,927000.0,16.5925,16.6941,16.5857,16.6535,927000.0
2009-02-27 10:25:00,24.6,24.67,24.55,24.58,580500.0,16.6602,16.7076,16.6264,16.6467,580500.0
2009-02-27 10:30:00,24.57,24.61,24.54,24.55,325500.0,16.6399,16.667,16.6196,16.6264,325500.0
2009-02-27 10:35:00,24.55,24.55,24.46,24.51,363300.0,16.6264,16.6264,16.5654,16.5993,363300.0
2009-02-27 10:40:00,24.51,24.62,24.46,24.57,242100.0,16.5993,16.6738,16.5654,16.6399,242100.0
2009-02-27 10:45:00,24.56,24.63,24.47,24.56,646100.0,16.6331,16.6805,16.5722,16.6331,646100.0
2009-02-27 10:50:00,24.55,24.63,24.55,24.56,387500.0,16.6264,16.6805,16.6264,16.6331,387500.0
2009-02-27 10:55:00,24.55,24.57,24.5,24.55,388000.0,16.6264,16.6399,16.5925,16.6264,388000.0
2009-02-27 11:00:00,24.55,24.58,24.49,24.5,161200.0,16.6264,16.6467,16.5857,16.5925,161200.0
2009-02-27 11:05:00,24.49,24.51,24.42,24.51,360600.0,16.5857,16.5993,16.5383,16.5993,360600.0
2009-02-27 11:10:00,24.52,24.55,24.42,24.42,326700.0,16.606,16.6264,16.5383,16.5383,326700.0
2009-02-27 11:15:00,24.43,24.45,24.39,24.42,149600.0,16.5451,16.5586,16.518,16.5383,149600.0
2009-02-27 11:20:00,24.42,24.5,24.4,24.46,366900.0,16.5383,16.5925,16.5248,16.5654,366900.0
2009-02-27 11:25:00,24.45,24.51,24.43,24.5,329900.0,16.5586,16.5993,16.5451,16.5925,329900.0
2009-02-27 11:30:00,24.5,24.55,24.5,24.51,306800.0,16.5925,16.6264,16.5925,16.5993,306800.0
2009-02-27 11:35:00,24.51,24.51,24.42,24.5,179100.0,16.5993,16.5993,16.5383,16.5925,179100.0
2009-02-27 11:40:00,24.51,24.71,24.51,24.7,551300.0,16.5993,16.7347,16.5993,16.7279,551300.0
2009-02-27 11:45:00,24.7,24.73,24.62,24.67,243500.0,16.7279,16.7483,16.6738,16.7076,243500.0
2009-02-27 11:50:00,24.66,24.69,24.54,24.58,378200.0,16.7009,16.7212,16.6196,16.6467,378200.0
2009-02-27 11:55:00,24.58,24.71,24.55,24.68,324300.0,16.6467,16.7347,16.6264,16.7144,324300.0
2009-02-27 12:00:00,24.68,24.72,24.62,24.67,326100.0,16.7144,16.7415,16.6738,16.7076,326100.0
2009-02-27 12:05:00,24.67,24.74,24.65,24.69,168300.0,16.7076,16.755,16.6941,16.7212,168300.0
2009-02-27 12:10:00,24.69,24.77,24.64,24.69,245900.0,16.7212,16.7754,16.6873,16.7212,245900.0
2009-02-27 12:15:00,24.7,24.78,24.63,24.65,291300.0,16.7279,16.7821,16.6805,16.6941,291300.0
2009-02-27 12:20:00,24.65,24.7,24.63,24.7,322900.0,16.6941,16.7279,16.6805,16.7279,322900.0
2009-02-27 12:25:00,24.7,24.74,24.66,24.67,114700.0,16.7279,16.755,16.7009,16.7076,114700.0
2009-02-27 12:30:00,24.67,24.72,24.65,24.66,197600.0,16.7076,16.7415,16.6941,16.7009,197600.0
2009-02-27 12:35:00,24.67,24.69,24.59,24.64,444300.0,16.7076,16.7212,16.6535,16.6873,444300.0
2009-02-27 12:40:00,24.63,24.7,24.62,24.67,897400.0,16.6805,16.7279,16.6738,16.7076,897400.0
2009-02-27 12:45:00,24.68,24.69,24.63,24.68,158200.0,16.7144,16.7212,16.6805,16.7144,158200.0
2009-02-27 12:50:00,24.68,24.73,24.66,24.67,101800.0,16.7144,16.7483,16.7009,16.7076,101800.0
2009-02-27 12:55:00,24.66,24.76,24.65,24.76,183200.0,16.7009,16.7686,16.6941,16.7686,183200.0
2009-02-27 13:00:00,24.76,24.82,24.73,24.78,417000.0,16.7686,16.8092,16.7483,16.7821,417000.0
2009-02-27 13:05:00,24.78,24.82,24.74,24.79,213100.0,16.7821,16.8092,16.755,16.7889,213100.0
2009-02-27 13:10:00,24.78,24.81,24.7,24.7,217400.0,16.7821,16.8024,16.7279,16.7279,217400.0
2009-02-27 13:15:00,24.7,24.7,24.61,24.69,299300.0,16.7279,16.7279,16.667,16.7212,299300.0
2009-02-27 13:20:00,24.7,24.77,24.66,24.68,380700.0,16.7279,16.7754,16.7009,16.7144,380700.0
2009-02-27 13:25:00,24.69,24.73,24.67,24.69,116600.0,16.7212,16.7483,16.7076,16.7212,116600.0
2009-02-27 13:30:00,24.69,24.81,24.59,24.63,569300.0,16.7212,16.8024,16.6535,16.6805,569300.0
2009-02-27 13:35:00,24.63,24.64,24.44,24.53,856800.0,16.6805,16.6873,16.5519,16.6128,856800.0
2009-02-27 13:40:00,24.53,24.57,24.46,24.5,424500.0,16.6128,16.6399,16.5654,16.5925,424500.0
2009-02-27 13:45:00,24.49,24.64,24.45,24.62,305000.0,16.5857,16.6873,16.5586,16.6738,305000.0
2009-02-27 13:50:00,24.62,24.7,24.59,24.64,471900.0,16.6738,16.7279,16.6535,16.6873,471900.0
2009-02-27 13:55:00,24.64,24.8,24.63,24.74,609600.0,16.6873,16.7957,16.6805,16.755,609600.0
2009-02-27 14:00:00,24.74,24.85,24.69,24.83,256700.0,16.755,16.8295,16.7212,16.816,256700.0
2009-02-27 14:05:00,24.83,24.84,24.69,24.71,265300.0,16.816,16.8228,16.7212,16.7347,265300.0
2009-02-27 14:10:00,24.71,24.71,24.64,24.7,277400.0,16.7347,16.7347,16.6873,16.7279,277400.0
2009-02-27 14:15:00,24.71,24.78,24.64,24.66,309800.0,16.7347,16.7821,16.6873,16.7009,309800.0
2009-02-27 14:20:00,24.66,24.69,24.52,24.57,315900.0,16.7009,16.7212,16.606,16.6399,315900.0
2009-02-27 14:25:00,24.58,24.64,24.5,24.52,271400.0,16.6467,16.6873,16.5925,16.606,271400.0
2009-02-27 14:30:00,24.53,24.56,24.47,24.52,268300.0,16.6128,16.6331,16.5722,16.606,268300.0
2009-02-27 14:35:00,24.53,24.56,24.43,24.45,214900.0,16.6128,16.6331,16.5451,16.5586,214900.0
2009-02-27 14:40:00,24.45,24.58,24.43,24.49,310900.0,16.5586,16.6467,16.5451,16.5857,310900.0
2009-02-27 14:45:00,24.49,24.63,24.48,24.62,321200.0,16.5857,16.6805,16.579,16.6738,321200.0
2009-02-27 14:50:00,24.62,24.68,24.56,24.59,294000.0,16.6738,16.7144,16.6331,16.6535,294000.0
2009-02-27 14:55:00,24.58,24.68,24.58,24.63,173700.0,16.6467,16.7144,16.6467,16.6805,173700.0
2009-02-27 15:00:00,24.62,24.62,24.5,24.55,197000.0,16.6738,16.6738,16.5925,16.6264,197000.0
2009-02-27 15:05:00,24.55,24.55,24.45,24.47,366800.0,16.6264,16.6264,16.5586,16.5722,366800.0
2009-02-27 15:10:00,24.47,24.47,24.32,24.37,771200.0,16.5722,16.5722,16.4706,16.5045,771200.0
2009-02-27 15:15:00,24.37,24.4,24.28,24.35,666300.0,16.5045,16.5248,16.4435,16.4909,666300.0
2009-02-27 15:20:00,24.35,24.44,24.3,24.43,436900.0,16.4909,16.5519,16.4571,16.5451,436900.0
2009-02-27 15:25:00,24.43,24.49,24.35,24.35,409800.0,16.5451,16.5857,16.4909,16.4909,409800.0
2009-02-27 15:30:00,24.35,24.53,24.33,24.49,532400.0,16.4909,16.6128,16.4774,16.5857,532400.0
2009-02-27 15:35:00,24.48,24.48,24.34,24.39,581000.0,16.579,16.579,16.4841,16.518,581000.0
2009-02-27 15:40:00,24.4,24.48,24.34,24.45,689100.0,16.5248,16.579,16.4841,16.5586,689100.0
2009-02-27 15:45:00,24.45,24.6,24.4,24.55,803000.0,16.5586,16.6602,16.5248,16.6264,803000.0
2009-02-27 15:50:00,24.54,24.56,24.45,24.45,658100.0,16.6196,16.6331,16.5586,16.5586,658100.0
2009-02-27 15:55:00,24.44,24.45,24.28,24.35,3203600.0,16.5519,16.5586,16.4435,16.4909,3203600.0
2009-02-27 16:00:00,24.31,24.36,24.21,24.29,1113600.0,16.4638,16.4977,16.3961,16.4503,1113600.0
2009-02-27 16:05:00,24.28,24.31,24.23,24.31,215200.0,16.4435,16.4638,16.4096,16.4638,215200.0
2009-02-27 16:10:00,24.2,24.21,24.2,24.21,30800.0,16.3893,16.3961,16.3893,16.3961,30800.0
2009-03-02 09:30:00,23.73,23.74,23.6,23.62,854700.0,16.071,16.0778,15.983,15.9965,854700.0
2009-03-02 09:35:00,23.62,23.89,23.62,23.81,1312000.0,15.9965,16.1794,15.9965,16.1252,1312000.0
2009-03-02 09:40:00,23.8,23.95,23.8,23.84,753800.0,16.1184,16.22,16.1184,16.1455,753800.0
2009-03-02 09:45:00,23.84,23.93,23.82,23.91,867100.0,16.1455,16.2065,16.132,16.1929,867100.0
2009-03-02 09:50:00,23.9,23.97,23.89,23.96,754300.0,16.1862,16.2336,16.1794,16.2268,754300.0
2009-03-02 09:55:00,23.96,23.97,23.81,23.81,1035700.0,16.2268,16.2336,16.1252,16.1252,1035700.0
2009-03-02 10:00:00,23.82,23.94,23.79,23.79,857700.0,16.132,16.2132,16.1117,16.1117,857700.0
2009-03-02 10:05:00,23.8,23.81,23.7,23.72,634300.0,16.1184,16.1252,16.0507,16.0642,634300.0
2009-03-02 10:10:00,23.72,23.76,23.6,23.61,733300.0,16.0642,16.0913,15.983,15.9898,733300.0
2009-03-02 10:15:00,23.62,23.68,23.5,23.5,1175500.0,15.9965,16.0372,15.9153,15.9153,1175500.0
2009-03-02 10:20:00,23.52,23.62,23.49,23.62,576200.0,15.9288,15.9965,15.9085,15.9965,576200.0
2009-03-02 10:25:00,23.61,23.61,23.46,23.52,904100.0,15.9898,15.9898,15.8882,15.9288,904100.0
2009-03-02 10:30:00,23.51,23.53,23.46,23.48,344900.0,15.922,15.9356,15.8882,15.9017,344900.0
2009-03-02 10:35:00,23.48,23.9,23.44,23.45,476000.0,15.9017,16.1862,15.8746,15.8814,476000.0
2009-03-02 10:40:00,23.46,23.46,23.36,23.4,466800.0,15.8882,15.8882,15.8204,15.8475,466800.0
2009-03-02 10:45:00,23.41,23.44,23.39,23.4,386000.0,15.8543,15.8746,15.8408,15.8475,386000.0
2009-03-02 10:50:00,23.4,23.9,23.35,23.4,410200.0,15.8475,16.1862,15.8137,15.8475,410200.0
2009-03-02 10:55:00,23.4,23.46,23.39,23.42,495500.0,15.8475,15.8882,15.8408,15.8611,495500.0
2009-03-02 11:00:00,23.42,23.45,23.38,23.38,278100.0,15.8611,15.8814,15.834,15.834,278100.0
2009-03-02 11:05:00,23.38,23.39,23.28,23.3,422900.0,15.834,15.8408,15.7663,15.7798,422900.0
2009-03-02 11:10:00,23.3,23.41,23.28,23.39,577400.0,15.7798,15.8543,15.7663,15.8408,577400.0
2009-03-02 11:15:00,23.39,23.39,23.28,23.29,560100.0,15.8408,15.8408,15.7663,15.773,560100.0
2009-03-02 11:20:00,23.29,23.35,23.28,23.28,442300.0,15.773,15.8137,15.7663,15.7663,442300.0
2009-03-02 11:25:00,23.29,23.9,23.16,23.17,855100.0,15.773,16.1862,15.685,15.6918,855100.0
2009-03-02 11:30:00,23.18,23.23,23.14,23.15,600100.0,15.6985,15.7324,15.6714,15.6782,600100.0
2009-03-02 11:35:00,23.16,23.17,23.08,23.13,1007600.0,15.685,15.6918,15.6308,15.6647,1007600.0
2009-03-02 11:40:00,23.13,23.16,23.07,23.08,598000.0,15.6647,15.685,15.624,15.6308,598000.0
2009-03-02 11:45:00,23.08,23.62,23.07,23.09,576500.0,15.6308,15.9965,15.624,15.6376,576500.0
2009-03-02 11:50:00,23.09,23.11,23.01,23.04,723100.0,15.6376,15.6511,15.5834,15.6037,723100.0
2009-03-02 11:55:00,23.04,23.06,23.02,23.04,186800.0,15.6037,15.6173,15.5902,15.6037,186800.0
2009-03-02 12:00:00,23.05,23.09,23.03,23.06,376900.0,15.6105,15.6376,15.5969,15.6173,376900.0
2009-03-02 12:05:00,23.05,23.12,23.04,23.1,307600.0,15.6105,15.6579,15.6037,15.6444,307600.0
2009-03-02 12:10:00,23.1,23.1,23.02,23.04,228500.0,15.6444,15.6444,15.5902,15.6037,228500.0
2009-03-02 12:15:00,23.03,23.12,23.03,23.04,479100.0,15.5969,15.6579,15.5969,15.6037,479100.0
2009-03-02 12:20:00,23.07,23.13,23.05,23.13,207800.0,15.624,15.6647,15.6105,15.6647,207800.0
2009-03-02 12:25:00,23.12,23.16,23.11,23.14,165600.0,15.6579,15.685,15.6511,15.6714,165600.0
2009-03-02 12:30:00,23.14,23.19,23.1,23.18,223500.0,15.6714,15.7053,15.6444,15.6985,223500.0
2009-03-02 12:35:00,23.17,23.18,23.06,23.08,175900.0,15.6918,15.6985,15.6173,15.6308,175900.0
2009-03-02 12:40:00,23.09,23.09,23.01,23.01,378800.0,15.6376,15.6376,15.5834,15.5834,378800.0
2009-03-02 12:45:00,23.01,23.02,22.97,22.99,318800.0,15.5834,15.5902,15.5563,15.5699,318800.0
2009-03-02 12:50:00,22.99,23.06,22.98,23.05,235800.0,15.5699,15.6173,15.5631,15.6105,235800.0
2009-03-02 12:55:00,23.04,23.04,22.92,22.94,213400.0,15.6037,15.6037,15.5225,15.536,213400.0
2009-03-02 13:00:00,22.94,23.05,22.91,23.01,390200.0,15.536,15.6105,15.5157,15.5834,390200.0
2009-03-02 13:05:00,23.02,23.03,22.96,23.02,215500.0,15.5902,15.5969,15.5495,15.5902,215500.0
2009-03-02 13:10:00,23.01,23.01,22.93,22.97,294300.0,15.5834,15.5834,15.5292,15.5563,294300.0
2009-03-02 13:15:00,22.97,23.02,22.94,22.96,358500.0,15.5563,15.5902,15.536,15.5495,358500.0
2009-03-02 13:20:00,22.96,22.98,22.93,22.94,267300.0,15.5495,15.5631,15.5292,15.536,267300.0
2009-03-02 13:25:00,22.94,23.0,22.92,22.98,189800.0,15.536,15.5766,15.5225,15.5631,189800.0
2009-03-02 13:30:00,22.99,22.99,22.92,22.94,225100.0,15.5699,15.5699,15.5225,15.536,225100.0
2009-03-02 13:35:00,22.94,22.95,22.9,22.92,243900.0,15.536,15.5428,15.5089,15.5225,243900.0
2009-03-02 13:40:00,22.92,22.97,22.91,22.92,164700.0,15.5225,15.5563,15.5157,15.5225,164700.0
2009-03-02 13:45:00,22.92,22.99,22.89,22.98,266800.0,15.5225,15.5699,15.5021,15.5631,266800.0
2009-03-02 13:50:00,22.98,23.03,22.95,23.03,224400.0,15.5631,15.5969,15.5428,15.5969,224400.0
2009-03-02 13:55:00,23.02,23.08,23.02,23.08,457600.0,15.5902,15.6308,15.5902,15.6308,457600.0
2009-03-02 14:00:00,23.08,23.08,23.02,23.05,269400.0,15.6308,15.6308,15.5902,15.6105,269400.0
2009-03-02 14:05:00,23.05,23.07,23.0,23.01,136700.0,15.6105,15.624,15.5766,15.5834,136700.0
2009-03-02 14:10:00,23.01,23.05,23.01,23.03,166100.0,15.5834,15.6105,15.5834,15.5969,166100.0
2009-03-02 14:15:00,23.04,23.11,23.01,23.02,434100.0,15.6037,15.6511,15.5834,15.5902,434100.0
2009-03-02 14:20:00,23.02,23.04,22.97,23.0,259300.0,15.5902,15.6037,15.5563,15.5766,259300.0
2009-03-02 14:25:00,23.0,23.0,22.9,22.96,269300.0,15.5766,15.5766,15.5089,15.5495,269300.0
2009-03-02 14:30:00,22.96,23.15,22.92,23.14,339500.0,15.5495,15.6782,15.5225,15.6714,339500.0
2009-03-02 14:35:00,23.15,23.22,23.14,23.15,508600.0,15.6782,15.7256,15.6714,15.6782,508600.0
2009-03-02 14:40:00,23.15,23.23,23.11,23.19,350500.0,15.6782,15.7324,15.6511,15.7053,350500.0
2009-03-02 14:45:00,23.19,23.19,23.09,23.11,367400.0,15.7053,15.7053,15.6376,15.6511,367400.0
2009-03-02 14:50:00,23.11,23.18,23.04,23.07,292900.0,15.6511,15.6985,15.6037,15.624,292900.0
2009-03-02 14:55:00,23.07,23.1,23.01,23.01,293100.0,15.624,15.6444,15.5834,15.5834,293100.0
2009-03-02 15:00:00,23.01,23.02,22.88,22.9,447400.0,15.5834,15.5902,15.4954,15.5089,447400.0
2009-03-02 15:05:00,22.9,22.96,22.86,22.93,643500.0,15.5089,15.5495,15.4818,15.5292,643500.0
2009-03-02 15:10:00,22.93,22.99,22.91,22.93,511400.0,15.5292,15.5699,15.5157,15.5292,511400.0
2009-03-02 15:15:00,22.95,22.95,22.82,22.83,401700.0,15.5428,15.5428,15.4547,15.4615,401700.0
2009-03-02 15:20:00,22.83,22.92,22.82,22.84,844400.0,15.4615,15.5225,15.4547,15.4683,844400.0
2009-03-02 15:25:00,22.84,22.91,22.8,22.9,1133700.0,15.4683,15.5157,15.4412,15.5089,1133700.0
2009-03-02 15:30:00,22.91,23.05,22.91,23.02,782800.0,15.5157,15.6105,15.5157,15.5902,782800.0
2009-03-02 15:35:00,23.02,23.03,22.82,22.84,779300.0,15.5902,15.5969,15.4547,15.4683,779300.0
2009-03-02 15:40:00,22.84,22.85,22.69,22.81,2756700.0,15.4683,15.475,15.3667,15.448,2756700.0
2009-03-02 15:45:00,22.8,22.91,22.78,22.81,1363000.0,15.4412,15.5157,15.4276,15.448,1363000.0
2009-03-02 15:50:00,22.81,22.88,22.77,22.78,1917400.0,15.448,15.4954,15.4209,15.4276,1917400.0
2009-03-02 15:55:00,22.79,22.89,22.79,22.83,3498600.0,15.4344,15.5021,15.4344,15.4615,3498600.0
2009-03-02 16:00:00,22.83,22.87,22.78,22.79,3681700.0,15.4615,15.4886,15.4276,15.4344,3681700.0
2009-03-02 16:05:00,22.79,22.8,22.79,22.8,71600.0,15.4344,15.4412,15.4344,15.4412,71600.0
2009-03-02 16:10:00,22.8,22.9,22.8,22.9,19800.0,15.4412,15.5089,15.4412,15.5089,19800.0
2009-03-03 09:30:00,23.76,23.82,23.53,23.53,1238400.0,16.0913,16.132,15.9356,15.9356,1238400.0
2009-03-03 09:35:00,23.53,23.63,23.42,23.61,803600.0,15.9356,16.0033,15.8611,15.9898,803600.0
2009-03-03 09:40:00,23.61,23.61,23.51,23.52,677800.0,15.9898,15.9898,15.922,15.9288,677800.0
2009-03-03 09:45:00,23.52,23.54,23.38,23.42,738100.0,15.9288,15.9423,15.834,15.8611,738100.0
2009-03-03 09:50:00,23.41,23.48,23.36,23.44,1274000.0,15.8543,15.9017,15.8204,15.8746,1274000.0
2009-03-03 09:55:00,23.45,23.45,23.37,23.39,742700.0,15.8814,15.8814,15.8272,15.8408,742700.0
2009-03-03 10:00:00,23.38,23.47,23.28,23.45,743800.0,15.834,15.8949,15.7663,15.8814,743800.0
2009-03-03 10:05:00,23.45,23.5,23.41,23.47,519300.0,15.8814,15.9153,15.8543,15.8949,519300.0
2009-03-03 10:10:00,23.46,23.47,23.29,23.3,683200.0,15.8882,15.8949,15.773,15.7798,683200.0
2009-03-03 10:15:00,23.3,23.36,23.25,23.35,519600.0,15.7798,15.8204,15.7459,15.8137,519600.0
2009-03-03 10:20:00,23.34,23.42,23.31,23.39,606000.0,15.8069,15.8611,15.7866,15.8408,606000.0
2009-03-03 10:25:00,23.38,23.44,23.34,23.41,294200.0,15.834,15.8746,15.8069,15.8543,294200.0
2009-03-03 10:30:00,23.41,23.42,23.31,23.39,292100.0,15.8543,15.8611,15.7866,15.8408,292100.0
2009-03-03 10:35:00,23.39,23.42,23.3,23.41,220800.0,15.8408,15.8611,15.7798,15.8543,220800.0
2009-03-03 10:40:00,23.4,23.48,23.38,23.4,323500.0,15.8475,15.9017,15.834,15.8475,323500.0
2009-03-03 10:45:00,23.4,23.46,23.38,23.38,437200.0,15.8475,15.8882,15.834,15.834,437200.0
2009-03-03 10:50:00,23.39,23.44,23.23,23.26,575900.0,15.8408,15.8746,15.7324,15.7527,575900.0
2009-03-03 10:55:00,23.25,23.32,23.24,23.3,425000.0,15.7459,15.7934,15.7392,15.7798,425000.0
2009-03-03 11:00:00,23.3,23.35,23.15,23.18,334300.0,15.7798,15.8137,15.6782,15.6985,334300.0
2009-03-03 11:05:00,23.18,23.24,23.14,23.18,425300.0,15.6985,15.7392,15.6714,15.6985,425300.0
2009-03-03 11:10:00,23.18,23.18,23.01,23.07,455700.0,15.6985,15.6985,15.5834,15.624,455700.0
2009-03-03 11:15:00,23.07,23.07,22.97,22.99,431700.0,15.624,15.624,15.5563,15.5699,431700.0
2009-03-03 11:20:00,23.0,23.11,22.99,23.11,213500.0,15.5766,15.6511,15.5699,15.6511,213500.0
2009-03-03 11:25:00,23.1,23.18,23.06,23.15,336200.0,15.6444,15.6985,15.6173,15.6782,336200.0
2009-03-03 11:30:00,23.15,23.17,23.06,23.07,176600.0,15.6782,15.6918,15.6173,15.624,176600.0
2009-03-03 11:35:00,23.06,23.11,22.99,22.99,193500.0,15.6173,15.6511,15.5699,15.5699,193500.0
2009-03-03 11:40:00,23.0,23.03,22.95,23.02,159900.0,15.5766,15.5969,15.5428,15.5902,159900.0
2009-03-03 11:45:00,23.02,23.02,22.93,22.96,356500.0,15.5902,15.5902,15.5292,15.5495,356500.0
2009-03-03 11:50:00,22.96,22.99,22.89,22.93,202700.0,15.5495,15.5699,15.5021,15.5292,202700.0
2009-03-03 11:55:00,22.92,22.95,22.89,22.93,214800.0,15.5225,15.5428,15.5021,15.5292,214800.0
2009-03-03 12:00:00,22.93,23.04,22.93,23.03,234800.0,15.5292,15.6037,15.5292,15.5969,234800.0
2009-03-03 12:05:00,23.04,23.12,23.03,23.11,332500.0,15.6037,15.6579,15.5969,15.6511,332500.0
2009-03-03 12:10:00,23.11,23.16,23.09,23.12,322200.0,15.6511,15.685,15.6376,15.6579,322200.0
2009-03-03 12:15:00,23.12,23.26,23.1,23.25,245900.0,15.6579,15.7527,15.6444,15.7459,245900.0
2009-03-03 12:20:00,23.24,23.33,23.22,23.29,544200.0,15.7392,15.8001,15.7256,15.773,544200.0
2009-03-03 12:25:00,23.29,23.41,23.28,23.36,302500.0,15.773,15.8543,15.7663,15.8204,302500.0
2009-03-03 12:30:00,23.35,23.35,23.23,23.26,328500.0,15.8137,15.8137,15.7324,15.7527,328500.0
2009-03-03 12:35:00,23.27,23.33,23.21,23.22,156600.0,15.7595,15.8001,15.7189,15.7256,156600.0
2009-03-03 12:40:00,23.22,23.27,23.19,23.27,169500.0,15.7256,15.7595,15.7053,15.7595,169500.0
2009-03-03 12:45:00,23.27,23.31,23.23,23.24,154800.0,15.7595,15.7866,15.7324,15.7392,154800.0
2009-03-03 12:50:00,23.25,23.26,23.14,23.21,247300.0,15.7459,15.7527,15.6714,15.7189,247300.0
2009-03-03 12:55:00,23.21,23.25,23.12,23.16,175500.0,15.7189,15.7459,15.6579,15.685,175500.0
2009-03-03 13:00:00,23.16,23.18,23.09,23.18,136600.0,15.685,15.6985,15.6376,15.6985,136600.0
2009-03-03 13:05:00,23.17,23.18,23.06,23.15,264700.0,15.6918,15.6985,15.6173,15.6782,264700.0
2009-03-03 13:10:00,23.14,23.22,23.1,23.16,187300.0,15.6714,15.7256,15.6444,15.685,187300.0
2009-03-03 13:15:00,23.16,23.28,23.15,23.28,270800.0,15.685,15.7663,15.6782,15.7663,270800.0
2009-03-03 13:20:00,23.28,23.31,23.24,23.27,395300.0,15.7663,15.7866,15.7392,15.7595,395300.0
2009-03-03 13:25:00,23.28,23.29,23.15,23.16,271700.0,15.7663,15.773,15.6782,15.685,271700.0
2009-03-03 13:30:00,23.16,23.21,23.08,23.13,472200.0,15.685,15.7189,15.6308,15.6647,472200.0
2009-03-03 13:35:00,23.12,23.12,23.02,23.07,222200.0,15.6579,15.6579,15.5902,15.624,222200.0
2009-03-03 13:40:00,23.07,23.14,23.06,23.13,337400.0,15.624,15.6714,15.6173,15.6647,337400.0
2009-03-03 13:45:00,23.13,23.16,23.07,23.09,551800.0,15.6647,15.685,15.624,15.6376,551800.0
2009-03-03 13:50:00,23.08,23.21,23.08,23.15,213700.0,15.6308,15.7189,15.6308,15.6782,213700.0
2009-03-03 13:55:00,23.15,23.29,23.15,23.24,225000.0,15.6782,15.773,15.6782,15.7392,225000.0
2009-03-03 14:00:00,23.24,23.36,23.22,23.33,333400.0,15.7392,15.8204,15.7256,15.8001,333400.0
2009-03-03 14:05:00,23.32,23.4,23.32,23.37,1108500.0,15.7934,15.8475,15.7934,15.8272,1108500.0
2009-03-03 14:10:00,23.37,23.47,23.34,23.44,663000.0,15.8272,15.8949,15.8069,15.8746,663000.0
2009-03-03 14:15:00,23.44,23.46,23.35,23.37,382000.0,15.8746,15.8882,15.8137,15.8272,382000.0
2009-03-03 14:20:00,23.36,23.49,23.33,23.49,594200.0,15.8204,15.9085,15.8001,15.9085,594200.0
2009-03-03 14:25:00,23.48,23.5,23.42,23.46,305300.0,15.9017,15.9153,15.8611,15.8882,305300.0
2009-03-03 14:30:00,23.45,23.52,23.4,23.52,417100.0,15.8814,15.9288,15.8475,15.9288,417100.0
2009-03-03 14:35:00,23.52,23.6,23.52,23.57,665000.0,15.9288,15.983,15.9288,15.9627,665000.0
2009-03-03 14:40:00,23.57,23.65,23.54,23.55,344500.0,15.9627,16.0168,15.9423,15.9491,344500.0
2009-03-03 14:45:00,23.54,23.58,23.35,23.52,480300.0,15.9423,15.9694,15.8137,15.9288,480300.0
2009-03-03 14:50:00,23.52,23.56,23.43,23.53,290900.0,15.9288,15.9559,15.8678,15.9356,290900.0
2009-03-03 14:55:00,23.53,23.67,23.51,23.65,837100.0,15.9356,16.0304,15.922,16.0168,837100.0
2009-03-03 15:00:00,23.65,23.66,23.53,23.54,606600.0,16.0168,16.0236,15.9356,15.9423,606600.0
2009-03-03 15:05:00,23.54,23.56,23.38,23.42,870300.0,15.9423,15.9559,15.834,15.8611,870300.0
2009-03-03 15:10:00,23.43,23.48,23.3,23.33,591900.0,15.8678,15.9017,15.7798,15.8001,591900.0
2009-03-03 15:15:00,23.32,23.41,23.3,23.35,462900.0,15.7934,15.8543,15.7798,15.8137,462900.0
2009-03-03 15:20:00,23.35,23.4,23.18,23.22,534400.0,15.8137,15.8475,15.6985,15.7256,534400.0
2009-03-03 15:25:00,23.21,23.28,23.17,23.2,456000.0,15.7189,15.7663,15.6918,15.7121,456000.0
2009-03-03 15:30:00,23.2,23.26,23.14,23.26,549900.0,15.7121,15.7527,15.6714,15.7527,549900.0
2009-03-03 15:35:00,23.26,23.27,23.12,23.12,521400.0,15.7527,15.7595,15.6579,15.6579,521400.0
2009-03-03 15:40:00,23.12,23.21,23.08,23.16,816500.0,15.6579,15.7189,15.6308,15.685,816500.0
2009-03-03 15:45:00,23.16,23.2,23.13,23.17,766200.0,15.685,15.7121,15.6647,15.6918,766200.0
2009-03-03 15:50:00,23.17,23.32,23.14,23.26,1007200.0,15.6918,15.7934,15.6714,15.7527,1007200.0
2009-03-03 15:55:00,23.26,23.33,23.24,23.26,2503700.0,15.7527,15.8001,15.7392,15.7527,2503700.0
2009-03-03 16:00:00,23.3,23.31,23.02,23.02,1636000.0,15.7798,15.7866,15.5902,15.5902,1636000.0
2009-03-03 16:05:00,23.02,23.18,23.02,23.07,265800.0,15.5902,15.6985,15.5902,15.624,265800.0
2009-03-03 16:10:00,23.07,23.07,22.92,22.95,425200.0,15.624,15.624,15.5225,15.5428,425200.0
2009-03-04 09:30:00,25.11,25.19,25.01,25.05,1608300.0,17.0056,17.0598,16.9379,16.965,1608300.0
2009-03-04 09:35:00,25.04,25.21,25.04,25.17,1750600.0,16.9582,17.0733,16.9582,17.0463,1750600.0
2009-03-04 09:40:00,25.16,25.23,25.04,25.11,1640000.0,17.0395,17.0869,16.9582,17.0056,1640000.0
2009-03-04 09:45:00,25.11,25.15,25.05,25.1,439800.0,17.0056,17.0327,16.965,16.9988,439800.0
2009-03-04 09:50:00,25.09,25.09,24.9,24.93,1055600.0,16.9921,16.9921,16.8634,16.8837,1055600.0
2009-03-04 09:55:00,24.93,24.95,24.86,24.88,696500.0,16.8837,16.8973,16.8363,16.8499,696500.0
2009-03-04 10:00:00,24.88,25.03,24.88,25.02,652000.0,16.8499,16.9514,16.8499,16.9447,652000.0
2009-03-04 10:05:00,25.01,25.11,25.0,25.01,734900.0,16.9379,17.0056,16.9311,16.9379,734900.0
2009-03-04 10:10:00,25.02,25.02,24.94,24.95,1054100.0,16.9447,16.9447,16.8905,16.8973,1054100.0
2009-03-04 10:15:00,24.95,24.96,24.85,24.88,734700.0,16.8973,16.904,16.8295,16.8499,734700.0
2009-03-04 10:20:00,24.88,24.89,24.81,24.87,732700.0,16.8499,16.8566,16.8024,16.8431,732700.0
2009-03-04 10:25:00,24.87,24.93,24.81,24.9,686300.0,16.8431,16.8837,16.8024,16.8634,686300.0
2009-03-04 10:30:00,24.9,24.97,24.87,24.96,727300.0,16.8634,16.9108,16.8431,16.904,727300.0
2009-03-04 10:35:00,24.97,25.0,24.88,24.97,668400.0,16.9108,16.9311,16.8499,16.9108,668400.0
2009-03-04 10:40:00,24.96,25.14,24.95,25.07,475400.0,16.904,17.0259,16.8973,16.9785,475400.0
2009-03-04 10:45:00,25.06,25.15,25.04,25.08,339700.0,16.9718,17.0327,16.9582,16.9853,339700.0
2009-03-04 10:50:00,25.08,25.13,25.02,25.06,873200.0,16.9853,17.0192,16.9447,16.9718,873200.0
2009-03-04 10:55:00,25.06,25.15,25.04,25.15,861300.0,16.9718,17.0327,16.9582,17.0327,861300.0
2009-03-04 11:00:00,25.15,25.29,25.15,25.26,738900.0,17.0327,17.1275,17.0327,17.1072,738900.0
2009-03-04 11:05:00,25.26,25.37,25.26,25.29,495600.0,17.1072,17.1817,17.1072,17.1275,495600.0
2009-03-04 11:10:00,25.29,25.34,25.25,25.27,409100.0,17.1275,17.1614,17.1004,17.114,409100.0
2009-03-04 11:15:00,25.27,25.31,25.25,25.28,538700.0,17.114,17.1411,17.1004,17.1208,538700.0
2009-03-04 11:20:00,25.28,25.32,25.17,25.23,906300.0,17.1208,17.1478,17.0463,17.0869,906300.0
2009-03-04 11:25:00,25.23,25.31,25.19,25.29,470800.0,17.0869,17.1411,17.0598,17.1275,470800.0
2009-03-04 11:30:00,25.3,25.36,25.26,25.31,468200.0,17.1343,17.1749,17.1072,17.1411,468200.0
2009-03-04 11:35:00,25.32,25.35,25.28,25.31,391000.0,17.1478,17.1682,17.1208,17.1411,391000.0
2009-03-04 11:40:00,25.31,25.34,25.27,25.31,287200.0,17.1411,17.1614,17.114,17.1411,287200.0
2009-03-04 11:45:00,25.3,25.35,25.27,25.34,370800.0,17.1343,17.1682,17.114,17.1614,370800.0
2009-03-04 11:50:00,25.34,25.38,25.3,25.33,442000.0,17.1614,17.1885,17.1343,17.1546,442000.0
2009-03-04 11:55:00,25.33,25.41,25.32,25.36,380000.0,17.1546,17.2088,17.1478,17.1749,380000.0
2009-03-04 12:00:00,25.35,25.39,25.31,25.32,297700.0,17.1682,17.1952,17.1411,17.1478,297700.0
2009-03-04 12:05:00,25.32,25.33,25.21,25.23,349700.0,17.1478,17.1546,17.0733,17.0869,349700.0
2009-03-04 12:10:00,25.23,25.25,25.2,25.22,204900.0,17.0869,17.1004,17.0666,17.0801,204900.0
2009-03-04 12:15:00,25.22,25.23,25.13,25.14,415600.0,17.0801,17.0869,17.0192,17.0259,415600.0
2009-03-04 12:20:00,25.13,25.24,25.13,25.19,359300.0,17.0192,17.0937,17.0192,17.0598,359300.0
2009-03-04 12:25:00,25.19,25.3,25.19,25.27,374900.0,17.0598,17.1343,17.0598,17.114,374900.0
2009-03-04 12:30:00,25.26,25.29,25.24,25.29,184500.0,17.1072,17.1275,17.0937,17.1275,184500.0
2009-03-04 12:35:00,25.29,25.35,25.27,25.35,232300.0,17.1275,17.1682,17.114,17.1682,232300.0
2009-03-04 12:40:00,25.35,25.35,25.23,25.24,254500.0,17.1682,17.1682,17.0869,17.0937,254500.0
2009-03-04 12:45:00,25.24,25.26,25.05,25.1,1026400.0,17.0937,17.1072,16.965,16.9988,1026400.0
2009-03-04 12:50:00,25.09,25.11,25.05,25.1,449400.0,16.9921,17.0056,16.965,16.9988,449400.0
2009-03-04 12:55:00,25.09,25.1,25.01,25.07,299500.0,16.9921,16.9988,16.9379,16.9785,299500.0
2009-03-04 13:00:00,25.06,25.13,25.04,25.06,297700.0,16.9718,17.0192,16.9582,16.9718,297700.0
2009-03-04 13:05:00,25.06,25.3,25.0,25.08,556500.0,16.9718,17.1343,16.9311,16.9853,556500.0
2009-03-04 13:10:00,25.08,25.14,25.02,25.02,332300.0,16.9853,17.0259,16.9447,16.9447,332300.0
2009-03-04 13:15:00,25.02,25.13,25.02,25.12,391500.0,16.9447,17.0192,16.9447,17.0124,391500.0
2009-03-04 13:20:00,25.12,25.13,25.06,25.11,203600.0,17.0124,17.0192,16.9718,17.0056,203600.0
2009-03-04 13:25:00,25.11,25.27,25.1,25.2,519000.0,17.0056,17.114,16.9988,17.0666,519000.0
2009-03-04 13:30:00,25.2,25.32,25.2,25.22,510200.0,17.0666,17.1478,17.0666,17.0801,510200.0
2009-03-04 13:35:00,25.22,25.25,25.15,25.17,306300.0,17.0801,17.1004,17.0327,17.0463,306300.0
2009-03-04 13:40:00,25.18,25.18,25.1,25.13,312200.0,17.053,17.053,16.9988,17.0192,312200.0
2009-03-04 13:45:00,25.12,25.22,25.1,25.21,201400.0,17.0124,17.0801,16.9988,17.0733,201400.0
2009-03-04 13:50:00,25.21,25.23,25.15,25.16,125000.0,17.0733,17.0869,17.0327,17.0395,125000.0
2009-03-04 13:55:00,25.16,25.21,25.13,25.15,86000.0,17.0395,17.0733,17.0192,17.0327,86000.0
2009-03-04 14:00:00,25.14,25.17,25.08,25.11,568100.0,17.0259,17.0463,16.9853,17.0056,568100.0
2009-03-04 14:05:00,25.11,25.24,25.11,25.24,473700.0,17.0056,17.0937,17.0056,17.0937,473700.0
2009-03-04 14:10:00,25.23,25.27,25.21,25.25,628200.0,17.0869,17.114,17.0733,17.1004,628200.0
2009-03-04 14:15:00,25.24,25.44,25.24,25.35,908900.0,17.0937,17.2291,17.0937,17.1682,908900.0
2009-03-04 14:20:00,25.36,25.41,25.32,25.38,349300.0,17.1749,17.2088,17.1478,17.1885,349300.0
2009-03-04 14:25:00,25.38,25.4,25.32,25.36,195500.0,17.1885,17.202,17.1478,17.1749,195500.0
2009-03-04 14:30:00,25.35,25.39,25.33,25.38,290700.0,17.1682,17.1952,17.1546,17.1885,290700.0
2009-03-04 14:35:00,25.38,25.47,25.32,25.44,378200.0,17.1885,17.2494,17.1478,17.2291,378200.0
2009-03-04 14:40:00,25.44,25.54,25.4,25.54,475500.0,17.2291,17.2968,17.202,17.2968,475500.0
2009-03-04 14:45:00,25.54,25.65,25.46,25.59,1796700.0,17.2968,17.3713,17.2427,17.3307,1796700.0
2009-03-04 14:50:00,25.59,25.68,25.59,25.65,528000.0,17.3307,17.3916,17.3307,17.3713,528000.0
2009-03-04 14:55:00,25.65,25.71,25.57,25.68,1223400.0,17.3713,17.412,17.3172,17.3916,1223400.0
2009-03-04 15:00:00,25.68,25.76,25.67,25.71,1140500.0,17.3916,17.4458,17.3849,17.412,1140500.0
2009-03-04 15:05:00,25.71,25.77,25.68,25.76,1431700.0,17.412,17.4526,17.3916,17.4458,1431700.0
2009-03-04 15:10:00,25.77,25.88,25.76,25.83,848900.0,17.4526,17.5271,17.4458,17.4932,848900.0
2009-03-04 15:15:00,25.83,25.87,25.83,25.87,976900.0,17.4932,17.5203,17.4932,17.5203,976900.0
2009-03-04 15:20:00,25.86,25.87,25.75,25.82,802700.0,17.5136,17.5203,17.4391,17.4865,802700.0
2009-03-04 15:25:00,25.81,25.86,25.79,25.85,1005800.0,17.4797,17.5136,17.4661,17.5068,1005800.0
2009-03-04 15:30:00,25.84,25.86,25.79,25.8,834700.0,17.5,17.5136,17.4661,17.4729,834700.0
2009-03-04 15:35:00,25.8,25.83,25.66,25.77,1658000.0,17.4729,17.4932,17.3781,17.4526,1658000.0
2009-03-04 15:40:00,25.77,25.79,25.68,25.73,2838300.0,17.4526,17.4661,17.3916,17.4255,2838300.0
2009-03-04 15:45:00,25.73,25.75,25.51,25.52,2078900.0,17.4255,17.4391,17.2765,17.2833,2078900.0
2009-03-04 15:50:00,25.53,25.75,25.46,25.49,2226500.0,17.2901,17.4391,17.2427,17.263,2226500.0
2009-03-04 15:55:00,25.5,25.52,25.36,25.41,5085200.0,17.2697,17.2833,17.1749,17.2088,5085200.0
2009-03-04 16:00:00,25.44,25.85,25.1,25.38,6133200.0,17.2291,17.5068,16.9988,17.1885,6133200.0
2009-03-04 16:05:00,25.39,25.39,25.28,25.28,26200.0,17.1952,17.1952,17.1208,17.1208,26200.0
2009-03-04 16:10:00,25.35,25.4,25.3,25.32,73400.0,17.1682,17.202,17.1343,17.1478,73400.0
2009-03-05 09:30:00,24.36,24.5,24.33,24.47,1894400.0,16.4977,16.5925,16.4774,16.5722,1894400.0
2009-03-05 09:35:00,24.47,24.68,24.45,24.67,1439300.0,16.5722,16.7144,16.5586,16.7076,1439300.0
2009-03-05 09:40:00,24.68,24.77,24.66,24.67,933500.0,16.7144,16.7754,16.7009,16.7076,933500.0
2009-03-05 09:45:00,24.67,24.79,24.67,24.67,629900.0,16.7076,16.7889,16.7076,16.7076,629900.0
2009-03-05 09:50:00,24.68,24.72,24.61,24.64,452700.0,16.7144,16.7415,16.667,16.6873,452700.0
2009-03-05 09:55:00,24.65,24.75,24.62,24.69,554000.0,16.6941,16.7618,16.6738,16.7212,554000.0
2009-03-05 10:00:00,24.68,24.75,24.61,24.72,688500.0,16.7144,16.7618,16.667,16.7415,688500.0
2009-03-05 10:05:00,24.72,24.8,24.68,24.68,331900.0,16.7415,16.7957,16.7144,16.7144,331900.0
2009-03-05 10:10:00,24.67,24.67,24.51,24.51,489600.0,16.7076,16.7076,16.5993,16.5993,489600.0
2009-03-05 10:15:00,24.52,24.53,24.44,24.46,1065400.0,16.606,16.6128,16.5519,16.5654,1065400.0
2009-03-05 10:20:00,24.46,24.75,24.3,24.36,1144900.0,16.5654,16.7618,16.4571,16.4977,1144900.0
2009-03-05 10:25:00,24.35,24.5,24.35,24.47,403100.0,16.4909,16.5925,16.4909,16.5722,403100.0
2009-03-05 10:30:00,24.46,24.53,24.42,24.53,304700.0,16.5654,16.6128,16.5383,16.6128,304700.0
2009-03-05 10:35:00,24.53,24.57,24.46,24.52,355400.0,16.6128,16.6399,16.5654,16.606,355400.0
2009-03-05 10:40:00,24.51,24.61,24.51,24.57,321400.0,16.5993,16.667,16.5993,16.6399,321400.0
2009-03-05 10:45:00,24.56,24.56,24.45,24.5,585100.0,16.6331,16.6331,16.5586,16.5925,585100.0
2009-03-05 10:50:00,24.5,24.52,24.45,24.5,324500.0,16.5925,16.606,16.5586,16.5925,324500.0
2009-03-05 10:55:00,24.5,24.52,24.4,24.41,416700.0,16.5925,16.606,16.5248,16.5315,416700.0
2009-03-05 11:00:00,24.41,24.5,24.4,24.45,259900.0,16.5315,16.5925,16.5248,16.5586,259900.0
2009-03-05 11:05:00,24.45,24.47,24.4,24.43,302000.0,16.5586,16.5722,16.5248,16.5451,302000.0
2009-03-05 11:10:00,24.43,24.44,24.32,24.35,621100.0,16.5451,16.5519,16.4706,16.4909,621100.0
2009-03-05 11:15:00,24.34,24.75,24.22,24.23,596100.0,16.4841,16.7618,16.4029,16.4096,596100.0
2009-03-05 11:20:00,24.22,24.29,24.2,24.24,372900.0,16.4029,16.4503,16.3893,16.4164,372900.0
2009-03-05 11:25:00,24.25,24.25,24.14,24.21,636700.0,16.4232,16.4232,16.3487,16.3961,636700.0
2009-03-05 11:30:00,24.2,24.2,24.14,24.2,530700.0,16.3893,16.3893,16.3487,16.3893,530700.0
2009-03-05 11:35:00,24.2,24.23,24.18,24.23,359800.0,16.3893,16.4096,16.3758,16.4096,359800.0
2009-03-05 11:40:00,24.23,24.33,24.18,24.3,340100.0,16.4096,16.4774,16.3758,16.4571,340100.0
2009-03-05 11:45:00,24.3,24.3,24.23,24.28,263500.0,16.4571,16.4571,16.4096,16.4435,263500.0
2009-03-05 11:50:00,24.28,24.28,24.15,24.15,210800.0,16.4435,16.4435,16.3555,16.3555,210800.0
2009-03-05 11:55:00,24.16,24.52,24.14,24.19,1014900.0,16.3622,16.606,16.3487,16.3826,1014900.0
2009-03-05 12:00:00,24.18,24.24,24.11,24.16,372600.0,16.3758,16.4164,16.3284,16.3622,372600.0
2009-03-05 12:05:00,24.15,24.19,24.1,24.11,342900.0,16.3555,16.3826,16.3216,16.3284,342900.0
2009-03-05 12:10:00,24.11,24.12,24.06,24.11,582600.0,16.3284,16.3351,16.2945,16.3284,582600.0
2009-03-05 12:15:00,24.11,24.15,24.08,24.14,207600.0,16.3284,16.3555,16.3081,16.3487,207600.0
2009-03-05 12:20:00,24.14,24.19,24.14,24.16,304000.0,16.3487,16.3826,16.3487,16.3622,304000.0
2009-03-05 12:25:00,24.16,24.27,24.16,24.26,290300.0,16.3622,16.4367,16.3622,16.43,290300.0
2009-03-05 12:30:00,24.26,24.26,24.21,24.26,166700.0,16.43,16.43,16.3961,16.43,166700.0
2009-03-05 12:35:00,24.26,24.29,24.22,24.29,362600.0,16.43,16.4503,16.4029,16.4503,362600.0
2009-03-05 12:40:00,24.29,24.32,24.27,24.3,182300.0,16.4503,16.4706,16.4367,16.4571,182300.0
2009-03-05 12:45:00,24.3,24.31,24.2,24.2,187500.0,16.4571,16.4638,16.3893,16.3893,187500.0
2009-03-05 12:50:00,24.21,24.23,24.2,24.23,238600.0,16.3961,16.4096,16.3893,16.4096,238600.0
2009-03-05 12:55:00,24.22,24.23,24.14,24.17,240000.0,16.4029,16.4096,16.3487,16.369,240000.0
2009-03-05 13:00:00,24.17,24.2,24.13,24.17,247400.0,16.369,16.3893,16.3419,16.369,247400.0
2009-03-05 13:05:00,24.16,24.31,24.16,24.31,169700.0,16.3622,16.4638,16.3622,16.4638,169700.0
2009-03-05 13:10:00,24.31,24.38,24.31,24.35,264000.0,16.4638,16.5112,16.4638,16.4909,264000.0
2009-03-05 13:15:00,24.34,24.4,24.32,24.36,210700.0,16.4841,16.5248,16.4706,16.4977,210700.0
2009-03-05 13:20:00,24.36,24.37,24.29,24.3,229800.0,16.4977,16.5045,16.4503,16.4571,229800.0
2009-03-05 13:25:00,24.31,24.34,24.28,24.33,182900.0,16.4638,16.4841,16.4435,16.4774,182900.0
2009-03-05 13:30:00,24.33,24.33,24.21,24.26,159800.0,16.4774,16.4774,16.3961,16.43,159800.0
2009-03-05 13:35:00,24.25,24.26,24.22,24.26,60300.0,16.4232,16.43,16.4029,16.43,60300.0
2009-03-05 13:40:00,24.26,24.33,24.16,24.18,333600.0,16.43,16.4774,16.3622,16.3758,333600.0
2009-03-05 13:45:00,24.18,24.26,24.16,24.18,285500.0,16.3758,16.43,16.3622,16.3758,285500.0
2009-03-05 13:50:00,24.18,24.21,24.14,24.19,184100.0,16.3758,16.3961,16.3487,16.3826,184100.0
2009-03-05 13:55:00,24.2,24.26,24.17,24.21,226800.0,16.3893,16.43,16.369,16.3961,226800.0
2009-03-05 14:00:00,24.22,24.22,24.16,24.19,263100.0,16.4029,16.4029,16.3622,16.3826,263100.0
2009-03-05 14:05:00,24.19,24.19,24.11,24.14,274700.0,16.3826,16.3826,16.3284,16.3487,274700.0
2009-03-05 14:10:00,24.15,24.15,24.08,24.13,428600.0,16.3555,16.3555,16.3081,16.3419,428600.0
2009-03-05 14:15:00,24.13,24.2,24.1,24.17,427100.0,16.3419,16.3893,16.3216,16.369,427100.0
2009-03-05 14:20:00,24.18,24.18,24.05,24.07,386600.0,16.3758,16.3758,16.2877,16.3013,386600.0
2009-03-05 14:25:00,24.07,24.14,24.06,24.08,280200.0,16.3013,16.3487,16.2945,16.3081,280200.0
2009-03-05 14:30:00,24.09,24.18,24.06,24.16,477300.0,16.3148,16.3758,16.2945,16.3622,477300.0
2009-03-05 14:35:00,24.18,24.22,24.14,24.14,341900.0,16.3758,16.4029,16.3487,16.3487,341900.0
2009-03-05 14:40:00,24.13,24.18,24.1,24.13,181200.0,16.3419,16.3758,16.3216,16.3419,181200.0
2009-03-05 14:45:00,24.13,24.18,24.07,24.12,246600.0,16.3419,16.3758,16.3013,16.3351,246600.0
2009-03-05 14:50:00,24.13,24.13,24.06,24.09,527300.0,16.3419,16.3419,16.2945,16.3148,527300.0
2009-03-05 14:55:00,24.09,24.12,23.99,24.01,407200.0,16.3148,16.3351,16.2471,16.2606,407200.0
2009-03-05 15:00:00,24.01,24.05,23.97,24.02,600500.0,16.2606,16.2877,16.2336,16.2674,600500.0
2009-03-05 15:05:00,24.01,24.18,23.99,24.11,452400.0,16.2606,16.3758,16.2471,16.3284,452400.0
2009-03-05 15:10:00,24.11,24.29,24.11,24.25,387900.0,16.3284,16.4503,16.3284,16.4232,387900.0
2009-03-05 15:15:00,24.25,24.31,24.17,24.17,363800.0,16.4232,16.4638,16.369,16.369,363800.0
2009-03-05 15:20:00,24.17,24.27,24.14,24.17,233500.0,16.369,16.4367,16.3487,16.369,233500.0
2009-03-05 15:25:00,24.17,24.17,24.05,24.08,401800.0,16.369,16.369,16.2877,16.3081,401800.0
2009-03-05 15:30:00,24.08,24.13,23.98,23.99,554000.0,16.3081,16.3419,16.2403,16.2471,554000.0
2009-03-05 15:35:00,23.99,23.99,23.9,23.93,971100.0,16.2471,16.2471,16.1862,16.2065,971100.0
2009-03-05 15:40:00,23.93,23.99,23.88,23.98,932200.0,16.2065,16.2471,16.1726,16.2403,932200.0
2009-03-05 15:45:00,23.99,24.19,23.97,24.18,814700.0,16.2471,16.3826,16.2336,16.3758,814700.0
2009-03-05 15:50:00,24.17,24.18,24.06,24.13,893200.0,16.369,16.3758,16.2945,16.3419,893200.0
2009-03-05 15:55:00,24.14,24.18,23.97,24.03,5129500.0,16.3487,16.3758,16.2336,16.2742,5129500.0
2009-03-05 16:00:00,24.03,24.08,23.99,24.08,2539200.0,16.2742,16.3081,16.2471,16.3081,2539200.0
2009-03-05 16:05:00,24.05,24.1,24.04,24.1,35400.0,16.2877,16.3216,16.281,16.3216,35400.0
2009-03-05 16:10:00,24.11,24.17,24.11,24.17,11500.0,16.3284,16.369,16.3284,16.369,11500.0
2009-03-06 09:30:00,24.37,24.4,24.18,24.24,1417500.0,16.5045,16.5248,16.3758,16.4164,1417500.0
2009-03-06 09:35:00,24.23,24.28,24.15,24.23,837200.0,16.4096,16.4435,16.3555,16.4096,837200.0
2009-03-06 09:40:00,24.22,24.4,24.16,24.35,2592900.0,16.4029,16.5248,16.3622,16.4909,2592900.0
2009-03-06 09:45:00,24.35,24.41,24.31,24.31,1346900.0,16.4909,16.5315,16.4638,16.4638,1346900.0
2009-03-06 09:50:00,24.3,24.39,24.23,24.25,919400.0,16.4571,16.518,16.4096,16.4232,919400.0
2009-03-06 09:55:00,24.25,24.29,24.13,24.15,513800.0,16.4232,16.4503,16.3419,16.3555,513800.0
2009-03-06 10:00:00,24.16,24.23,24.07,24.07,878400.0,16.3622,16.4096,16.3013,16.3013,878400.0
2009-03-06 10:05:00,24.07,24.14,24.04,24.09,457200.0,16.3013,16.3487,16.281,16.3148,457200.0
2009-03-06 10:10:00,24.09,24.16,23.98,24.0,1172300.0,16.3148,16.3622,16.2403,16.2539,1172300.0
2009-03-06 10:15:00,24.0,24.01,23.81,23.84,1592800.0,16.2539,16.2606,16.1252,16.1455,1592800.0
2009-03-06 10:20:00,23.84,23.99,23.84,23.95,673100.0,16.1455,16.2471,16.1455,16.22,673100.0
2009-03-06 10:25:00,23.95,24.03,23.9,24.0,406500.0,16.22,16.2742,16.1862,16.2539,406500.0
2009-03-06 10:30:00,24.0,24.06,23.9,23.92,407000.0,16.2539,16.2945,16.1862,16.1997,407000.0
2009-03-06 10:35:00,23.92,23.95,23.81,23.84,493000.0,16.1997,16.22,16.1252,16.1455,493000.0
2009-03-06 10:40:00,23.84,23.97,23.83,23.97,153400.0,16.1455,16.2336,16.1387,16.2336,153400.0
2009-03-06 10:45:00,23.97,23.99,23.8,23.84,567000.0,16.2336,16.2471,16.1184,16.1455,567000.0
2009-03-06 10:50:00,23.84,23.84,23.7,23.72,724800.0,16.1455,16.1455,16.0507,16.0642,724800.0
2009-03-06 10:55:00,23.72,23.79,23.65,23.68,538200.0,16.0642,16.1117,16.0168,16.0372,538200.0
2009-03-06 11:00:00,23.69,23.75,23.6,23.75,816400.0,16.0439,16.0846,15.983,16.0846,816400.0
2009-03-06 11:05:00,23.74,23.74,23.66,23.72,301900.0,16.0778,16.0778,16.0236,16.0642,301900.0
2009-03-06 11:10:00,23.72,23.83,23.71,23.81,209300.0,16.0642,16.1387,16.0575,16.1252,209300.0
2009-03-06 11:15:00,23.81,23.83,23.75,23.81,377200.0,16.1252,16.1387,16.0846,16.1252,377200.0
2009-03-06 11:20:00,23.81,23.83,23.65,23.65,327200.0,16.1252,16.1387,16.0168,16.0168,327200.0
2009-03-06 11:25:00,23.66,23.7,23.62,23.69,612300.0,16.0236,16.0507,15.9965,16.0439,612300.0
2009-03-06 11:30:00,23.69,23.83,23.68,23.78,566500.0,16.0439,16.1387,16.0372,16.1049,566500.0
2009-03-06 11:35:00,23.77,23.82,23.72,23.74,156900.0,16.0981,16.132,16.0642,16.0778,156900.0
2009-03-06 11:40:00,23.75,23.78,23.66,23.69,128800.0,16.0846,16.1049,16.0236,16.0439,128800.0
2009-03-06 11:45:00,23.69,23.75,23.69,23.74,203100.0,16.0439,16.0846,16.0439,16.0778,203100.0
2009-03-06 11:50:00,23.75,23.8,23.72,23.78,285100.0,16.0846,16.1184,16.0642,16.1049,285100.0
2009-03-06 11:55:00,23.79,23.83,23.73,23.74,284900.0,16.1117,16.1387,16.071,16.0778,284900.0
2009-03-06 12:00:00,23.73,23.84,23.72,23.79,174100.0,16.071,16.1455,16.0642,16.1117,174100.0
2009-03-06 12:05:00,23.79,23.87,23.79,23.84,237000.0,16.1117,16.1658,16.1117,16.1455,237000.0
2009-03-06 12:10:00,23.84,23.9,23.8,23.88,129300.0,16.1455,16.1862,16.1184,16.1726,129300.0
2009-03-06 12:15:00,23.88,23.94,23.81,23.84,111100.0,16.1726,16.2132,16.1252,16.1455,111100.0
2009-03-06 12:20:00,23.83,23.89,23.75,23.76,178600.0,16.1387,16.1794,16.0846,16.0913,178600.0
2009-03-06 12:25:00,23.75,23.79,23.72,23.75,96300.0,16.0846,16.1117,16.0642,16.0846,96300.0
2009-03-06 12:30:00,23.75,23.8,23.71,23.79,214400.0,16.0846,16.1184,16.0575,16.1117,214400.0
2009-03-06 12:35:00,23.78,23.78,23.72,23.77,151000.0,16.1049,16.1049,16.0642,16.0981,151000.0
2009-03-06 12:40:00,23.78,23.78,23.65,23.65,139000.0,16.1049,16.1049,16.0168,16.0168,139000.0
2009-03-06 12:45:00,23.65,23.66,23.53,23.57,520000.0,16.0168,16.0236,15.9356,15.9627,520000.0
2009-03-06 12:50:00,23.57,23.61,23.53,23.58,368700.0,15.9627,15.9898,15.9356,15.9694,368700.0
2009-03-06 12:55:00,23.58,23.67,23.55,23.66,126900.0,15.9694,16.0304,15.9491,16.0236,126900.0
2009-03-06 13:00:00,23.65,23.66,23.6,23.62,220800.0,16.0168,16.0236,15.983,15.9965,220800.0
2009-03-06 13:05:00,23.63,23.67,23.57,23.66,156700.0,16.0033,16.0304,15.9627,16.0236,156700.0
2009-03-06 13:10:00,23.66,23.71,23.57,23.57,208000.0,16.0236,16.0575,15.9627,15.9627,208000.0
2009-03-06 13:15:00,23.58,23.59,23.47,23.58,394000.0,15.9694,15.9762,15.8949,15.9694,394000.0
2009-03-06 13:20:00,23.57,23.57,23.47,23.51,246000.0,15.9627,15.9627,15.8949,15.922,246000.0
2009-03-06 13:25:00,23.5,23.57,23.48,23.53,194400.0,15.9153,15.9627,15.9017,15.9356,194400.0
2009-03-06 13:30:00,23.53,23.59,23.48,23.52,380100.0,15.9356,15.9762,15.9017,15.9288,380100.0
2009-03-06 13:35:00,23.53,23.58,23.5,23.53,184000.0,15.9356,15.9694,15.9153,15.9356,184000.0
2009-03-06 13:40:00,23.53,23.53,23.42,23.43,454200.0,15.9356,15.9356,15.8611,15.8678,454200.0
2009-03-06 13:45:00,23.42,23.5,23.4,23.47,424500.0,15.8611,15.9153,15.8475,15.8949,424500.0
2009-03-06 13:50:00,23.47,23.51,23.42,23.49,203500.0,15.8949,15.922,15.8611,15.9085,203500.0
2009-03-06 13:55:00,23.48,23.53,23.45,23.52,82400.0,15.9017,15.9356,15.8814,15.9288,82400.0
2009-03-06 14:00:00,23.52,23.66,23.52,23.55,279700.0,15.9288,16.0236,15.9288,15.9491,279700.0
2009-03-06 14:05:00,23.55,23.66,23.52,23.66,128300.0,15.9491,16.0236,15.9288,16.0236,128300.0
2009-03-06 14:10:00,23.66,23.66,23.54,23.61,143900.0,16.0236,16.0236,15.9423,15.9898,143900.0
2009-03-06 14:15:00,23.61,23.61,23.47,23.5,196100.0,15.9898,15.9898,15.8949,15.9153,196100.0
2009-03-06 14:20:00,23.51,23.52,23.45,23.47,130800.0,15.922,15.9288,15.8814,15.8949,130800.0
2009-03-06 14:25:00,23.46,23.6,23.44,23.6,177200.0,15.8882,15.983,15.8746,15.983,177200.0
2009-03-06 14:30:00,23.59,23.63,23.52,23.55,169900.0,15.9762,16.0033,15.9288,15.9491,169900.0
2009-03-06 14:35:00,23.55,23.62,23.49,23.58,184100.0,15.9491,15.9965,15.9085,15.9694,184100.0
2009-03-06 14:40:00,23.57,23.57,23.42,23.48,240200.0,15.9627,15.9627,15.8611,15.9017,240200.0
2009-03-06 14:45:00,23.48,23.54,23.44,23.45,134300.0,15.9017,15.9423,15.8746,15.8814,134300.0
2009-03-06 14:50:00,23.45,23.49,23.42,23.45,102700.0,15.8814,15.9085,15.8611,15.8814,102700.0
2009-03-06 14:55:00,23.45,23.49,23.4,23.43,229400.0,15.8814,15.9085,15.8475,15.8678,229400.0
2009-03-06 15:00:00,23.43,23.47,23.37,23.43,432100.0,15.8678,15.8949,15.8272,15.8678,432100.0
2009-03-06 15:05:00,23.44,23.44,23.36,23.39,219600.0,15.8746,15.8746,15.8204,15.8408,219600.0
2009-03-06 15:10:00,23.41,23.46,23.39,23.41,169000.0,15.8543,15.8882,15.8408,15.8543,169000.0
2009-03-06 15:15:00,23.42,23.51,23.4,23.48,240700.0,15.8611,15.922,15.8475,15.9017,240700.0
2009-03-06 15:20:00,23.48,23.48,23.38,23.4,324000.0,15.9017,15.9017,15.834,15.8475,324000.0
2009-03-06 15:25:00,23.4,23.47,23.36,23.44,686500.0,15.8475,15.8949,15.8204,15.8746,686500.0
2009-03-06 15:30:00,23.44,23.64,23.43,23.64,655400.0,15.8746,16.0101,15.8678,16.0101,655400.0
2009-03-06 15:35:00,23.64,23.67,23.54,23.56,486300.0,16.0101,16.0304,15.9423,15.9559,486300.0
2009-03-06 15:40:00,23.56,23.82,23.55,23.79,835400.0,15.9559,16.132,15.9491,16.1117,835400.0
2009-03-06 15:45:00,23.78,23.94,23.74,23.83,1060600.0,16.1049,16.2132,16.0778,16.1387,1060600.0
2009-03-06 15:50:00,23.83,23.97,23.76,23.94,1390600.0,16.1387,16.2336,16.0913,16.2132,1390600.0
2009-03-06 15:55:00,23.95,24.06,23.94,24.01,1345800.0,16.22,16.2945,16.2132,16.2606,1345800.0
2009-03-06 16:00:00,24.01,24.06,23.46,24.05,1617000.0,16.2606,16.2945,15.8882,16.2877,1617000.0
2009-03-06 16:05:00,24.08,24.08,23.98,23.98,124500.0,16.3081,16.3081,16.2403,16.2403,124500.0
2009-03-06 16:10:00,24.08,24.14,24.06,24.14,97800.0,16.3081,16.3487,16.2945,16.3487,97800.0
2009-03-09 09:30:00,23.58,23.76,23.55,23.76,407400.0,15.9694,16.0913,15.9491,16.0913,407400.0
2009-03-09 09:35:00,23.76,23.93,23.76,23.92,391500.0,16.0913,16.2065,16.0913,16.1997,391500.0
2009-03-09 09:40:00,23.92,24.02,23.89,23.98,430900.0,16.1997,16.2674,16.1794,16.2403,430900.0
2009-03-09 09:45:00,23.97,24.18,23.95,24.17,1560500.0,16.2336,16.3758,16.22,16.369,1560500.0
2009-03-09 09:50:00,24.17,24.23,24.13,24.13,584200.0,16.369,16.4096,16.3419,16.3419,584200.0
2009-03-09 09:55:00,24.14,24.17,24.02,24.04,430600.0,16.3487,16.369,16.2674,16.281,430600.0
2009-03-09 10:00:00,24.04,24.13,24.01,24.07,520400.0,16.281,16.3419,16.2606,16.3013,520400.0
2009-03-09 10:05:00,24.08,24.32,24.07,24.2,866900.0,16.3081,16.4706,16.3013,16.3893,866900.0
2009-03-09 10:10:00,24.2,24.38,24.2,24.34,776700.0,16.3893,16.5112,16.3893,16.4841,776700.0
2009-03-09 10:15:00,24.35,24.38,24.25,24.25,832600.0,16.4909,16.5112,16.4232,16.4232,832600.0
2009-03-09 10:20:00,24.25,24.26,24.2,24.22,482100.0,16.4232,16.43,16.3893,16.4029,482100.0
2009-03-09 10:25:00,24.22,24.23,24.16,24.17,334200.0,16.4029,16.4096,16.3622,16.369,334200.0
2009-03-09 10:30:00,24.18,24.23,24.1,24.1,316200.0,16.3758,16.4096,16.3216,16.3216,316200.0
2009-03-09 10:35:00,24.11,24.15,24.06,24.15,521200.0,16.3284,16.3555,16.2945,16.3555,521200.0
2009-03-09 10:40:00,24.14,24.2,24.08,24.18,319200.0,16.3487,16.3893,16.3081,16.3758,319200.0
2009-03-09 10:45:00,24.18,24.22,24.09,24.1,266700.0,16.3758,16.4029,16.3148,16.3216,266700.0
2009-03-09 10:50:00,24.09,24.15,24.05,24.11,165600.0,16.3148,16.3555,16.2877,16.3284,165600.0
2009-03-09 10:55:00,24.12,24.12,23.92,23.97,367400.0,16.3351,16.3351,16.1997,16.2336,367400.0
2009-03-09 11:00:00,23.96,24.08,23.93,23.94,258500.0,16.2268,16.3081,16.2065,16.2132,258500.0
2009-03-09 11:05:00,23.94,23.95,23.85,23.87,362400.0,16.2132,16.22,16.1523,16.1658,362400.0
2009-03-09 11:10:00,23.88,23.99,23.86,23.99,217300.0,16.1726,16.2471,16.1591,16.2471,217300.0
2009-03-09 11:15:00,23.98,24.0,23.91,23.93,230200.0,16.2403,16.2539,16.1929,16.2065,230200.0
2009-03-09 11:20:00,23.93,23.95,23.83,23.89,268900.0,16.2065,16.22,16.1387,16.1794,268900.0
2009-03-09 11:25:00,23.89,24.02,23.89,24.0,212900.0,16.1794,16.2674,16.1794,16.2539,212900.0
2009-03-09 11:30:00,24.01,24.08,23.91,24.01,478000.0,16.2606,16.3081,16.1929,16.2606,478000.0
2009-03-09 11:35:00,24.02,24.1,23.98,24.03,202800.0,16.2674,16.3216,16.2403,16.2742,202800.0
2009-03-09 11:40:00,24.04,24.05,23.96,23.99,213800.0,16.281,16.2877,16.2268,16.2471,213800.0
2009-03-09 11:45:00,24.01,24.05,23.97,24.02,131600.0,16.2606,16.2877,16.2336,16.2674,131600.0
2009-03-09 11:50:00,24.02,24.04,23.94,23.95,134100.0,16.2674,16.281,16.2132,16.22,134100.0
2009-03-09 11:55:00,23.94,23.99,23.92,23.98,210300.0,16.2132,16.2471,16.1997,16.2403,210300.0
2009-03-09 12:00:00,23.99,24.02,23.95,24.01,170200.0,16.2471,16.2674,16.22,16.2606,170200.0
2009-03-09 12:05:00,24.0,24.0,23.95,23.97,131100.0,16.2539,16.2539,16.22,16.2336,131100.0
2009-03-09 12:10:00,23.97,24.11,23.96,24.1,137500.0,16.2336,16.3284,16.2268,16.3216,137500.0
2009-03-09 12:15:00,24.1,24.12,24.05,24.11,207000.0,16.3216,16.3351,16.2877,16.3284,207000.0
2009-03-09 12:20:00,24.11,24.14,24.06,24.09,585300.0,16.3284,16.3487,16.2945,16.3148,585300.0
2009-03-09 12:25:00,24.09,24.12,24.03,24.05,576700.0,16.3148,16.3351,16.2742,16.2877,576700.0
2009-03-09 12:30:00,24.05,24.08,24.03,24.05,116000.0,16.2877,16.3081,16.2742,16.2877,116000.0
2009-03-09 12:35:00,24.06,24.08,23.87,23.88,539600.0,16.2945,16.3081,16.1658,16.1726,539600.0
2009-03-09 12:40:00,23.87,23.94,23.81,23.88,539400.0,16.1658,16.2132,16.1252,16.1726,539400.0
2009-03-09 12:45:00,23.88,23.94,23.87,23.93,171100.0,16.1726,16.2132,16.1658,16.2065,171100.0
2009-03-09 12:50:00,23.92,23.92,23.9,23.91,129600.0,16.1997,16.1997,16.1862,16.1929,129600.0
2009-03-09 12:55:00,23.91,23.98,23.91,23.92,256900.0,16.1929,16.2403,16.1929,16.1997,256900.0
2009-03-09 13:00:00,23.92,23.92,23.8,23.82,223900.0,16.1997,16.1997,16.1184,16.132,223900.0
2009-03-09 13:05:00,23.81,23.81,23.66,23.7,409600.0,16.1252,16.1252,16.0236,16.0507,409600.0
2009-03-09 13:10:00,23.69,23.7,23.65,23.69,304700.0,16.0439,16.0507,16.0168,16.0439,304700.0
2009-03-09 13:15:00,23.69,23.75,23.68,23.69,232800.0,16.0439,16.0846,16.0372,16.0439,232800.0
2009-03-09 13:20:00,23.69,23.74,23.68,23.7,348500.0,16.0439,16.0778,16.0372,16.0507,348500.0
2009-03-09 13:25:00,23.69,23.75,23.67,23.74,172700.0,16.0439,16.0846,16.0304,16.0778,172700.0
2009-03-09 13:30:00,23.74,23.79,23.69,23.78,201000.0,16.0778,16.1117,16.0439,16.1049,201000.0
2009-03-09 13:35:00,23.78,23.79,23.74,23.74,203400.0,16.1049,16.1117,16.0778,16.0778,203400.0
2009-03-09 13:40:00,23.74,23.82,23.72,23.79,196600.0,16.0778,16.132,16.0642,16.1117,196600.0
2009-03-09 13:45:00,23.78,23.8,23.71,23.79,231300.0,16.1049,16.1184,16.0575,16.1117,231300.0
2009-03-09 13:50:00,23.79,23.86,23.79,23.82,174000.0,16.1117,16.1591,16.1117,16.132,174000.0
2009-03-09 13:55:00,23.82,23.84,23.74,23.78,173400.0,16.132,16.1455,16.0778,16.1049,173400.0
2009-03-09 14:00:00,23.78,23.92,23.75,23.9,385000.0,16.1049,16.1997,16.0846,16.1862,385000.0
2009-03-09 14:05:00,23.9,23.93,23.87,23.88,201000.0,16.1862,16.2065,16.1658,16.1726,201000.0
2009-03-09 14:10:00,23.88,23.92,23.81,23.85,140100.0,16.1726,16.1997,16.1252,16.1523,140100.0
2009-03-09 14:15:00,23.86,23.89,23.82,23.88,221600.0,16.1591,16.1794,16.132,16.1726,221600.0
2009-03-09 14:20:00,23.88,23.9,23.74,23.77,165000.0,16.1726,16.1862,16.0778,16.0981,165000.0
2009-03-09 14:25:00,23.77,23.83,23.72,23.83,142600.0,16.0981,16.1387,16.0642,16.1387,142600.0
2009-03-09 14:30:00,23.82,23.83,23.71,23.76,204800.0,16.132,16.1387,16.0575,16.0913,204800.0
2009-03-09 14:35:00,23.76,23.8,23.69,23.77,200300.0,16.0913,16.1184,16.0439,16.0981,200300.0
2009-03-09 14:40:00,23.76,23.8,23.69,23.72,184700.0,16.0913,16.1184,16.0439,16.0642,184700.0
2009-03-09 14:45:00,23.72,23.85,23.7,23.82,175700.0,16.0642,16.1523,16.0507,16.132,175700.0
2009-03-09 14:50:00,23.82,23.9,23.78,23.8,168400.0,16.132,16.1862,16.1049,16.1184,168400.0
2009-03-09 14:55:00,23.8,23.87,23.73,23.77,205700.0,16.1184,16.1658,16.071,16.0981,205700.0
2009-03-09 15:00:00,23.77,23.85,23.77,23.82,142600.0,16.0981,16.1523,16.0981,16.132,142600.0
2009-03-09 15:05:00,23.81,23.83,23.72,23.81,396100.0,16.1252,16.1387,16.0642,16.1252,396100.0
2009-03-09 15:10:00,23.81,23.81,23.6,23.64,429100.0,16.1252,16.1252,15.983,16.0101,429100.0
2009-03-09 15:15:00,23.64,23.65,23.56,23.62,379100.0,16.0101,16.0168,15.9559,15.9965,379100.0
2009-03-09 15:20:00,23.61,23.65,23.57,23.61,154300.0,15.9898,16.0168,15.9627,15.9898,154300.0
2009-03-09 15:25:00,23.62,23.72,23.57,23.66,227300.0,15.9965,16.0642,15.9627,16.0236,227300.0
2009-03-09 15:30:00,23.66,23.77,23.62,23.68,255800.0,16.0236,16.0981,15.9965,16.0372,255800.0
2009-03-09 15:35:00,23.68,23.75,23.58,23.6,528600.0,16.0372,16.0846,15.9694,15.983,528600.0
2009-03-09 15:40:00,23.59,23.66,23.59,23.63,530300.0,15.9762,16.0236,15.9762,16.0033,530300.0
2009-03-09 15:45:00,23.63,23.64,23.59,23.6,477700.0,16.0033,16.0101,15.9762,15.983,477700.0
2009-03-09 15:50:00,23.6,23.71,23.59,23.68,695500.0,15.983,16.0575,15.9762,16.0372,695500.0
2009-03-09 15:55:00,23.69,23.73,23.66,23.66,1208900.0,16.0439,16.071,16.0236,16.0236,1208900.0
2009-03-09 16:00:00,23.68,23.71,23.65,23.65,1058600.0,16.0372,16.0575,16.0168,16.0168,1058600.0
2009-03-09 16:05:00,23.59,23.6,23.59,23.59,2200.0,15.9762,15.983,15.9762,15.9762,2200.0
2009-03-09 16:10:00,23.59,23.59,23.59,23.59,0.0,15.9762,15.9762,15.9762,15.9762,0.0
2009-03-10 09:30:00,24.75,24.86,24.68,24.8,968000.0,16.7618,16.8363,16.7144,16.7957,968000.0
2009-03-10 09:35:00,24.79,24.94,24.75,24.88,1070400.0,16.7889,16.8905,16.7618,16.8499,1070400.0
2009-03-10 09:40:00,24.89,24.93,24.86,24.92,546700.0,16.8566,16.8837,16.8363,16.8769,546700.0
2009-03-10 09:45:00,24.91,24.98,24.91,24.95,428900.0,16.8702,16.9176,16.8702,16.8973,428900.0
2009-03-10 09:50:00,24.95,25.08,24.91,25.02,657700.0,16.8973,16.9853,16.8702,16.9447,657700.0
2009-03-10 09:55:00,25.02,25.05,24.98,25.0,509300.0,16.9447,16.965,16.9176,16.9311,509300.0
2009-03-10 10:00:00,24.99,25.14,24.99,25.05,588200.0,16.9243,17.0259,16.9243,16.965,588200.0
2009-03-10 10:05:00,25.06,25.15,25.05,25.14,614400.0,16.9718,17.0327,16.965,17.0259,614400.0
2009-03-10 10:10:00,25.14,25.2,25.14,25.18,852500.0,17.0259,17.0666,17.0259,17.053,852500.0
2009-03-10 10:15:00,25.17,25.29,25.17,25.23,626100.0,17.0463,17.1275,17.0463,17.0869,626100.0
2009-03-10 10:20:00,25.23,25.26,25.15,25.16,857400.0,17.0869,17.1072,17.0327,17.0395,857400.0
2009-03-10 10:25:00,25.16,25.18,25.12,25.13,262100.0,17.0395,17.053,17.0124,17.0192,262100.0
2009-03-10 10:30:00,25.14,25.19,25.11,25.11,315000.0,17.0259,17.0598,17.0056,17.0056,315000.0
2009-03-10 10:35:00,25.12,25.12,25.05,25.11,226800.0,17.0124,17.0124,16.965,17.0056,226800.0
2009-03-10 10:40:00,25.11,25.16,25.1,25.15,170900.0,17.0056,17.0395,16.9988,17.0327,170900.0
2009-03-10 10:45:00,25.14,25.26,25.14,25.25,820800.0,17.0259,17.1072,17.0259,17.1004,820800.0
2009-03-10 10:50:00,25.25,25.29,25.22,25.22,612600.0,17.1004,17.1275,17.0801,17.0801,612600.0
2009-03-10 10:55:00,25.22,25.23,25.14,25.19,335700.0,17.0801,17.0869,17.0259,17.0598,335700.0
2009-03-10 11:00:00,25.19,25.2,25.16,25.16,258200.0,17.0598,17.0666,17.0395,17.0395,258200.0
2009-03-10 11:05:00,25.17,25.19,25.15,25.15,132300.0,17.0463,17.0598,17.0327,17.0327,132300.0
2009-03-10 11:10:00,25.15,25.2,25.13,25.2,223100.0,17.0327,17.0666,17.0192,17.0666,223100.0
2009-03-10 11:15:00,25.19,25.2,25.19,25.19,165600.0,17.0598,17.0666,17.0598,17.0598,165600.0
2009-03-10 11:20:00,25.19,25.27,25.19,25.23,310600.0,17.0598,17.114,17.0598,17.0869,310600.0
2009-03-10 11:25:00,25.23,25.35,25.23,25.34,684600.0,17.0869,17.1682,17.0869,17.1614,684600.0
2009-03-10 11:30:00,25.34,25.35,25.34,25.35,155700.0,17.1614,17.1682,17.1614,17.1682,155700.0
2009-03-10 11:35:00,25.34,25.35,25.25,25.26,380200.0,17.1614,17.1682,17.1004,17.1072,380200.0
2009-03-10 11:40:00,25.26,25.28,25.23,25.23,218000.0,17.1072,17.1208,17.0869,17.0869,218000.0
2009-03-10 11:45:00,25.23,25.28,25.2,25.25,568700.0,17.0869,17.1208,17.0666,17.1004,568700.0
2009-03-10 11:50:00,25.25,25.33,25.25,25.29,260400.0,17.1004,17.1546,17.1004,17.1275,260400.0
2009-03-10 11:55:00,25.29,25.46,25.29,25.46,721200.0,17.1275,17.2427,17.1275,17.2427,721200.0
2009-03-10 12:00:00,25.46,25.56,25.45,25.53,616300.0,17.2427,17.3104,17.2359,17.2901,616300.0
2009-03-10 12:05:00,25.53,25.55,25.44,25.47,398200.0,17.2901,17.3036,17.2291,17.2494,398200.0
2009-03-10 12:10:00,25.47,25.48,25.4,25.41,587800.0,17.2494,17.2562,17.202,17.2088,587800.0
2009-03-10 12:15:00,25.41,25.45,25.39,25.44,276200.0,17.2088,17.2359,17.1952,17.2291,276200.0
2009-03-10 12:20:00,25.43,25.44,25.39,25.39,161500.0,17.2223,17.2291,17.1952,17.1952,161500.0
2009-03-10 12:25:00,25.38,25.46,25.38,25.45,255300.0,17.1885,17.2427,17.1885,17.2359,255300.0
2009-03-10 12:30:00,25.45,25.49,25.43,25.46,282600.0,17.2359,17.263,17.2223,17.2427,282600.0
2009-03-10 12:35:00,25.46,25.47,25.41,25.42,415000.0,17.2427,17.2494,17.2088,17.2156,415000.0
2009-03-10 12:40:00,25.41,25.44,25.39,25.4,168900.0,17.2088,17.2291,17.1952,17.202,168900.0
2009-03-10 12:45:00,25.4,25.42,25.37,25.4,342900.0,17.202,17.2156,17.1817,17.202,342900.0
2009-03-10 12:50:00,25.4,25.44,25.35,25.35,281200.0,17.202,17.2291,17.1682,17.1682,281200.0
2009-03-10 12:55:00,25.35,25.37,25.35,25.35,176000.0,17.1682,17.1817,17.1682,17.1682,176000.0
2009-03-10 13:00:00,25.35,25.37,25.3,25.35,681300.0,17.1682,17.1817,17.1343,17.1682,681300.0
2009-03-10 13:05:00,25.35,25.39,25.35,25.39,308200.0,17.1682,17.1952,17.1682,17.1952,308200.0
2009-03-10 13:10:00,25.38,25.44,25.35,25.43,346600.0,17.1885,17.2291,17.1682,17.2223,346600.0
2009-03-10 13:15:00,25.43,25.43,25.36,25.36,157700.0,17.2223,17.2223,17.1749,17.1749,157700.0
2009-03-10 13:20:00,25.37,25.42,25.35,25.35,243100.0,17.1817,17.2156,17.1682,17.1682,243100.0
2009-03-10 13:25:00,25.35,25.36,25.32,25.34,132300.0,17.1682,17.1749,17.1478,17.1614,132300.0
2009-03-10 13:30:00,25.34,25.47,25.32,25.47,187100.0,17.1614,17.2494,17.1478,17.2494,187100.0
2009-03-10 13:35:00,25.46,25.47,25.37,25.4,206500.0,17.2427,17.2494,17.1817,17.202,206500.0
2009-03-10 13:40:00,25.41,25.53,25.41,25.52,855000.0,17.2088,17.2901,17.2088,17.2833,855000.0
2009-03-10 13:45:00,25.53,25.54,25.48,25.5,517700.0,17.2901,17.2968,17.2562,17.2697,517700.0
2009-03-10 13:50:00,25.51,25.51,25.4,25.42,272800.0,17.2765,17.2765,17.202,17.2156,272800.0
2009-03-10 13:55:00,25.41,25.42,25.32,25.38,302500.0,17.2088,17.2156,17.1478,17.1885,302500.0
2009-03-10 14:00:00,25.37,25.39,25.35,25.36,247500.0,17.1817,17.1952,17.1682,17.1749,247500.0
2009-03-10 14:05:00,25.37,25.42,25.31,25.33,333400.0,17.1817,17.2156,17.1411,17.1546,333400.0
2009-03-10 14:10:00,25.34,25.37,25.26,25.29,443800.0,17.1614,17.1817,17.1072,17.1275,443800.0
2009-03-10 14:15:00,25.29,25.31,25.22,25.27,269900.0,17.1275,17.1411,17.0801,17.114,269900.0
2009-03-10 14:20:00,25.27,25.29,25.22,25.26,164200.0,17.114,17.1275,17.0801,17.1072,164200.0
2009-03-10 14:25:00,25.25,25.34,25.24,25.3,358600.0,17.1004,17.1614,17.0937,17.1343,358600.0
2009-03-10 14:30:00,25.31,25.44,25.3,25.4,226200.0,17.1411,17.2291,17.1343,17.202,226200.0
2009-03-10 14:35:00,25.39,25.43,25.29,25.31,229900.0,17.1952,17.2223,17.1275,17.1411,229900.0
2009-03-10 14:40:00,25.31,25.35,25.3,25.34,161400.0,17.1411,17.1682,17.1343,17.1614,161400.0
2009-03-10 14:45:00,25.35,25.36,25.18,25.19,252400.0,17.1682,17.1749,17.053,17.0598,252400.0
2009-03-10 14:50:00,25.19,25.31,25.18,25.3,463300.0,17.0598,17.1411,17.053,17.1343,463300.0
2009-03-10 14:55:00,25.3,25.43,25.3,25.43,307500.0,17.1343,17.2223,17.1343,17.2223,307500.0
2009-03-10 15:00:00,25.43,25.44,25.36,25.36,317000.0,17.2223,17.2291,17.1749,17.1749,317000.0
2009-03-10 15:05:00,25.37,25.45,25.36,25.41,354200.0,17.1817,17.2359,17.1749,17.2088,354200.0
2009-03-10 15:10:00,25.42,25.5,25.4,25.45,1152700.0,17.2156,17.2697,17.202,17.2359,1152700.0
2009-03-10 15:15:00,25.45,25.46,25.35,25.42,359500.0,17.2359,17.2427,17.1682,17.2156,359500.0
2009-03-10 15:20:00,25.41,25.48,25.38,25.42,322300.0,17.2088,17.2562,17.1885,17.2156,322300.0
2009-03-10 15:25:00,25.42,25.56,25.41,25.53,752000.0,17.2156,17.3104,17.2088,17.2901,752000.0
2009-03-10 15:30:00,25.52,25.55,25.44,25.47,383300.0,17.2833,17.3036,17.2291,17.2494,383300.0
2009-03-10 15:35:00,25.47,25.56,25.44,25.55,641900.0,17.2494,17.3104,17.2291,17.3036,641900.0
2009-03-10 15:40:00,25.55,25.6,25.42,25.49,744900.0,17.3036,17.3375,17.2156,17.263,744900.0
2009-03-10 15:45:00,25.49,25.51,25.4,25.46,672500.0,17.263,17.2765,17.202,17.2427,672500.0
2009-03-10 15:50:00,25.46,25.56,25.46,25.51,1205600.0,17.2427,17.3104,17.2427,17.2765,1205600.0
2009-03-10 15:55:00,25.51,25.63,25.5,25.58,2931900.0,17.2765,17.3578,17.2697,17.3239,2931900.0
2009-03-10 16:00:00,25.59,25.62,25.54,25.62,4241200.0,17.3307,17.351,17.2968,17.351,4241200.0
2009-03-10 16:05:00,25.61,25.7,25.57,25.57,120900.0,17.3442,17.4052,17.3172,17.3172,120900.0
2009-03-10 16:10:00,25.61,25.61,25.61,25.61,5100.0,17.3442,17.3442,17.3442,17.3442,5100.0
2009-03-11 09:30:00,25.48,25.54,25.31,25.32,1098600.0,17.2562,17.2968,17.1411,17.1478,1098600.0
2009-03-11 09:35:00,25.32,25.45,25.21,25.45,746100.0,17.1478,17.2359,17.0733,17.2359,746100.0
2009-03-11 09:40:00,25.44,25.53,25.38,25.52,961300.0,17.2291,17.2901,17.1885,17.2833,961300.0
2009-03-11 09:45:00,25.51,25.7,25.48,25.63,860600.0,17.2765,17.4052,17.2562,17.3578,860600.0
2009-03-11 09:50:00,25.63,25.74,25.57,25.7,686800.0,17.3578,17.4323,17.3172,17.4052,686800.0
2009-03-11 09:55:00,25.69,25.71,25.6,25.64,924400.0,17.3984,17.412,17.3375,17.3646,924400.0
2009-03-11 10:00:00,25.64,25.69,25.6,25.6,398800.0,17.3646,17.3984,17.3375,17.3375,398800.0
2009-03-11 10:05:00,25.6,25.67,25.54,25.56,475700.0,17.3375,17.3849,17.2968,17.3104,475700.0
2009-03-11 10:10:00,25.55,25.56,25.5,25.53,380200.0,17.3036,17.3104,17.2697,17.2901,380200.0
2009-03-11 10:15:00,25.52,25.54,25.45,25.48,480400.0,17.2833,17.2968,17.2359,17.2562,480400.0
2009-03-11 10:20:00,25.48,25.56,25.47,25.5,189600.0,17.2562,17.3104,17.2494,17.2697,189600.0
2009-03-11 10:25:00,25.49,25.65,25.49,25.65,340800.0,17.263,17.3713,17.263,17.3713,340800.0
2009-03-11 10:30:00,25.64,25.65,25.55,25.57,225700.0,17.3646,17.3713,17.3036,17.3172,225700.0
2009-03-11 10:35:00,25.56,25.56,25.43,25.47,366600.0,17.3104,17.3104,17.2223,17.2494,366600.0
2009-03-11 10:40:00,25.47,25.47,25.39,25.39,443300.0,17.2494,17.2494,17.1952,17.1952,443300.0
2009-03-11 10:45:00,25.39,25.39,25.32,25.34,248600.0,17.1952,17.1952,17.1478,17.1614,248600.0
2009-03-11 10:50:00,25.35,25.44,25.35,25.43,373600.0,17.1682,17.2291,17.1682,17.2223,373600.0
2009-03-11 10:55:00,25.44,25.48,25.42,25.45,163100.0,17.2291,17.2562,17.2156,17.2359,163100.0
2009-03-11 11:00:00,25.45,25.51,25.45,25.51,192600.0,17.2359,17.2765,17.2359,17.2765,192600.0
2009-03-11 11:05:00,25.51,25.53,25.46,25.53,166900.0,17.2765,17.2901,17.2427,17.2901,166900.0
2009-03-11 11:10:00,25.52,25.54,25.42,25.45,218600.0,17.2833,17.2968,17.2156,17.2359,218600.0
2009-03-11 11:15:00,25.45,25.46,25.4,25.42,90600.0,17.2359,17.2427,17.202,17.2156,90600.0
2009-03-11 11:20:00,25.42,25.42,25.31,25.32,216300.0,17.2156,17.2156,17.1411,17.1478,216300.0
2009-03-11 11:25:00,25.31,25.36,25.3,25.33,174500.0,17.1411,17.1749,17.1343,17.1546,174500.0
2009-03-11 11:30:00,25.33,25.35,25.25,25.26,235200.0,17.1546,17.1682,17.1004,17.1072,235200.0
2009-03-11 11:35:00,25.26,25.32,25.21,25.3,212300.0,17.1072,17.1478,17.0733,17.1343,212300.0
2009-03-11 11:40:00,25.29,25.32,25.22,25.23,122800.0,17.1275,17.1478,17.0801,17.0869,122800.0
2009-03-11 11:45:00,25.22,25.25,25.21,25.22,191700.0,17.0801,17.1004,17.0733,17.0801,191700.0
2009-03-11 11:50:00,25.22,25.3,25.21,25.28,178100.0,17.0801,17.1343,17.0733,17.1208,178100.0
2009-03-11 11:55:00,25.28,25.32,25.26,25.28,197700.0,17.1208,17.1478,17.1072,17.1208,197700.0
2009-03-11 12:00:00,25.28,25.33,25.28,25.33,164800.0,17.1208,17.1546,17.1208,17.1546,164800.0
2009-03-11 12:05:00,25.33,25.35,25.3,25.31,173400.0,17.1546,17.1682,17.1343,17.1411,173400.0
2009-03-11 12:10:00,25.32,25.37,25.31,25.36,182500.0,17.1478,17.1817,17.1411,17.1749,182500.0
2009-03-11 12:15:00,25.36,25.37,25.3,25.31,232700.0,17.1749,17.1817,17.1343,17.1411,232700.0
2009-03-11 12:20:00,25.3,25.3,25.23,25.25,219600.0,17.1343,17.1343,17.0869,17.1004,219600.0
2009-03-11 12:25:00,25.25,25.27,25.21,25.25,149700.0,17.1004,17.114,17.0733,17.1004,149700.0
2009-03-11 12:30:00,25.26,25.26,25.2,25.23,424400.0,17.1072,17.1072,17.0666,17.0869,424400.0
2009-03-11 12:35:00,25.23,25.26,25.12,25.12,345400.0,17.0869,17.1072,17.0124,17.0124,345400.0
2009-03-11 12:40:00,25.12,25.19,25.12,25.13,341000.0,17.0124,17.0598,17.0124,17.0192,341000.0
2009-03-11 12:45:00,25.14,25.19,25.13,25.16,206000.0,17.0259,17.0598,17.0192,17.0395,206000.0
2009-03-11 12:50:00,25.16,25.17,25.1,25.11,216600.0,17.0395,17.0463,16.9988,17.0056,216600.0
2009-03-11 12:55:00,25.11,25.13,25.03,25.03,278900.0,17.0056,17.0192,16.9514,16.9514,278900.0
2009-03-11 13:00:00,25.03,25.08,25.03,25.07,161300.0,16.9514,16.9853,16.9514,16.9785,161300.0
2009-03-11 13:05:00,25.07,25.1,25.02,25.04,257100.0,16.9785,16.9988,16.9447,16.9582,257100.0
2009-03-11 13:10:00,25.04,25.1,25.04,25.09,209700.0,16.9582,16.9988,16.9582,16.9921,209700.0
2009-03-11 13:15:00,25.09,25.19,25.06,25.18,239100.0,16.9921,17.0598,16.9718,17.053,239100.0
2009-03-11 13:20:00,25.18,25.18,25.14,25.16,176600.0,17.053,17.053,17.0259,17.0395,176600.0
2009-03-11 13:25:00,25.17,25.17,25.05,25.1,237900.0,17.0463,17.0463,16.965,16.9988,237900.0
2009-03-11 13:30:00,25.1,25.12,25.02,25.03,264600.0,16.9988,17.0124,16.9447,16.9514,264600.0
2009-03-11 13:35:00,25.03,25.21,25.03,25.21,275100.0,16.9514,17.0733,16.9514,17.0733,275100.0
2009-03-11 13:40:00,25.22,25.22,25.17,25.19,219100.0,17.0801,17.0801,17.0463,17.0598,219100.0
2009-03-11 13:45:00,25.2,25.21,25.13,25.14,150000.0,17.0666,17.0733,17.0192,17.0259,150000.0
2009-03-11 13:50:00,25.14,25.15,25.08,25.08,169700.0,17.0259,17.0327,16.9853,16.9853,169700.0
2009-03-11 13:55:00,25.08,25.18,25.07,25.17,127600.0,16.9853,17.053,16.9785,17.0463,127600.0
2009-03-11 14:00:00,25.17,25.24,25.17,25.21,263100.0,17.0463,17.0937,17.0463,17.0733,263100.0
2009-03-11 14:05:00,25.21,25.22,25.04,25.04,208200.0,17.0733,17.0801,16.9582,16.9582,208200.0
2009-03-11 14:10:00,25.04,25.08,25.0,25.07,484800.0,16.9582,16.9853,16.9311,16.9785,484800.0
2009-03-11 14:15:00,25.07,25.08,24.93,24.94,524500.0,16.9785,16.9853,16.8837,16.8905,524500.0
2009-03-11 14:20:00,24.94,24.97,24.9,24.91,326300.0,16.8905,16.9108,16.8634,16.8702,326300.0
2009-03-11 14:25:00,24.91,24.99,24.88,24.99,334200.0,16.8702,16.9243,16.8499,16.9243,334200.0
2009-03-11 14:30:00,24.99,25.03,24.97,25.01,536000.0,16.9243,16.9514,16.9108,16.9379,536000.0
2009-03-11 14:35:00,25.02,25.06,25.0,25.03,574700.0,16.9447,16.9718,16.9311,16.9514,574700.0
2009-03-11 14:40:00,25.01,25.13,24.99,25.09,348800.0,16.9379,17.0192,16.9243,16.9921,348800.0
2009-03-11 14:45:00,25.09,25.17,25.09,25.13,334000.0,16.9921,17.0463,16.9921,17.0192,334000.0
2009-03-11 14:50:00,25.14,25.16,25.1,25.15,170000.0,17.0259,17.0395,16.9988,17.0327,170000.0
2009-03-11 14:55:00,25.14,25.14,25.06,25.07,162600.0,17.0259,17.0259,16.9718,16.9785,162600.0
2009-03-11 15:00:00,25.08,25.19,25.06,25.17,230200.0,16.9853,17.0598,16.9718,17.0463,230200.0
2009-03-11 15:05:00,25.18,25.27,25.15,25.27,462100.0,17.053,17.114,17.0327,17.114,462100.0
2009-03-11 15:10:00,25.27,25.34,25.25,25.33,239800.0,17.114,17.1614,17.1004,17.1546,239800.0
2009-03-11 15:15:00,25.32,25.32,25.24,25.31,276800.0,17.1478,17.1478,17.0937,17.1411,276800.0
2009-03-11 15:20:00,25.31,25.39,25.3,25.36,418200.0,17.1411,17.1952,17.1343,17.1749,418200.0
2009-03-11 15:25:00,25.36,25.43,25.34,25.35,379700.0,17.1749,17.2223,17.1614,17.1682,379700.0
2009-03-11 15:30:00,25.35,25.36,25.26,25.35,388500.0,17.1682,17.1749,17.1072,17.1682,388500.0
2009-03-11 15:35:00,25.33,25.5,25.31,25.42,460200.0,17.1546,17.2697,17.1411,17.2156,460200.0
2009-03-11 15:40:00,25.42,25.47,25.41,25.47,607100.0,17.2156,17.2494,17.2088,17.2494,607100.0
2009-03-11 15:45:00,25.47,25.51,25.31,25.36,1242900.0,17.2494,17.2765,17.1411,17.1749,1242900.0
2009-03-11 15:50:00,25.36,25.4,25.32,25.32,635000.0,17.1749,17.202,17.1478,17.1478,635000.0
2009-03-11 15:55:00,25.32,25.33,25.07,25.1,1375300.0,17.1478,17.1546,16.9785,16.9988,1375300.0
2009-03-11 16:00:00,25.1,25.2,25.06,25.14,525600.0,16.9988,17.0666,16.9718,17.0259,525600.0
2009-03-11 16:05:00,25.18,25.18,25.17,25.18,12300.0,17.053,17.053,17.0463,17.053,12300.0
2009-03-11 16:10:00,25.14,25.14,25.14,25.14,39900.0,17.0259,17.0259,17.0259,17.0259,39900.0
2009-03-12 09:30:00,25.15,25.24,25.12,25.2,572100.0,17.0327,17.0937,17.0124,17.0666,572100.0
2009-03-12 09:35:00,25.2,25.21,25.05,25.09,464000.0,17.0666,17.0733,16.965,16.9921,464000.0
2009-03-12 09:40:00,25.08,25.08,24.96,24.97,488000.0,16.9853,16.9853,16.904,16.9108,488000.0
2009-03-12 09:45:00,24.98,25.08,24.95,25.06,341900.0,16.9176,16.9853,16.8973,16.9718,341900.0
2009-03-12 09:50:00,25.07,25.08,25.0,25.04,329100.0,16.9785,16.9853,16.9311,16.9582,329100.0
2009-03-12 09:55:00,25.04,25.15,25.03,25.15,260500.0,16.9582,17.0327,16.9514,17.0327,260500.0
2009-03-12 10:00:00,25.15,25.33,25.15,25.3,450400.0,17.0327,17.1546,17.0327,17.1343,450400.0
2009-03-12 10:05:00,25.3,25.35,25.24,25.33,365500.0,17.1343,17.1682,17.0937,17.1546,365500.0
2009-03-12 10:10:00,25.33,25.41,25.31,25.35,471500.0,17.1546,17.2088,17.1411,17.1682,471500.0
2009-03-12 10:15:00,25.34,25.46,25.34,25.43,669900.0,17.1614,17.2427,17.1614,17.2223,669900.0
2009-03-12 10:20:00,25.43,25.56,25.43,25.47,553900.0,17.2223,17.3104,17.2223,17.2494,553900.0
2009-03-12 10:25:00,25.48,25.55,25.47,25.49,550100.0,17.2562,17.3036,17.2494,17.263,550100.0
2009-03-12 10:30:00,25.49,25.54,25.41,25.43,197600.0,17.263,17.2968,17.2088,17.2223,197600.0
2009-03-12 10:35:00,25.43,25.47,25.41,25.44,158600.0,17.2223,17.2494,17.2088,17.2291,158600.0
2009-03-12 10:40:00,25.45,25.57,25.42,25.57,416700.0,17.2359,17.3172,17.2156,17.3172,416700.0
2009-03-12 10:45:00,25.56,25.65,25.54,25.59,454400.0,17.3104,17.3713,17.2968,17.3307,454400.0
2009-03-12 10:50:00,25.59,25.63,25.56,25.57,334200.0,17.3307,17.3578,17.3104,17.3172,334200.0
2009-03-12 10:55:00,25.58,25.59,25.52,25.58,352500.0,17.3239,17.3307,17.2833,17.3239,352500.0
2009-03-12 11:00:00,25.56,25.63,25.51,25.53,376800.0,17.3104,17.3578,17.2765,17.2901,376800.0
2009-03-12 11:05:00,25.54,25.55,25.48,25.54,201100.0,17.2968,17.3036,17.2562,17.2968,201100.0
2009-03-12 11:10:00,25.53,25.57,25.51,25.57,190300.0,17.2901,17.3172,17.2765,17.3172,190300.0
2009-03-12 11:15:00,25.57,25.63,25.54,25.59,494000.0,17.3172,17.3578,17.2968,17.3307,494000.0
2009-03-12 11:20:00,25.59,25.6,25.46,25.48,368500.0,17.3307,17.3375,17.2427,17.2562,368500.0
2009-03-12 11:25:00,25.47,25.52,25.44,25.47,239200.0,17.2494,17.2833,17.2291,17.2494,239200.0
2009-03-12 11:30:00,25.47,25.51,25.46,25.47,168100.0,17.2494,17.2765,17.2427,17.2494,168100.0
2009-03-12 11:35:00,25.48,25.51,25.46,25.5,123900.0,17.2562,17.2765,17.2427,17.2697,123900.0
2009-03-12 11:40:00,25.5,25.59,25.48,25.58,378800.0,17.2697,17.3307,17.2562,17.3239,378800.0
2009-03-12 11:45:00,25.59,25.65,25.57,25.57,278500.0,17.3307,17.3713,17.3172,17.3172,278500.0
2009-03-12 11:50:00,25.57,25.65,25.57,25.59,155600.0,17.3172,17.3713,17.3172,17.3307,155600.0
2009-03-12 11:55:00,25.59,25.62,25.54,25.54,350700.0,17.3307,17.351,17.2968,17.2968,350700.0
2009-03-12 12:00:00,25.53,25.58,25.53,25.56,143000.0,17.2901,17.3239,17.2901,17.3104,143000.0
2009-03-12 12:05:00,25.56,25.66,25.55,25.64,312100.0,17.3104,17.3781,17.3036,17.3646,312100.0
2009-03-12 12:10:00,25.64,25.68,25.62,25.67,221200.0,17.3646,17.3916,17.351,17.3849,221200.0
2009-03-12 12:15:00,25.67,25.71,25.63,25.65,302500.0,17.3849,17.412,17.3578,17.3713,302500.0
2009-03-12 12:20:00,25.64,25.7,25.63,25.65,265800.0,17.3646,17.4052,17.3578,17.3713,265800.0
2009-03-12 12:25:00,25.64,25.64,25.56,25.59,382200.0,17.3646,17.3646,17.3104,17.3307,382200.0
2009-03-12 12:30:00,25.59,25.67,25.56,25.63,128500.0,17.3307,17.3849,17.3104,17.3578,128500.0
2009-03-12 12:35:00,25.64,25.7,25.64,25.69,177300.0,17.3646,17.4052,17.3646,17.3984,177300.0
2009-03-12 12:40:00,25.69,25.71,25.64,25.68,200000.0,17.3984,17.412,17.3646,17.3916,200000.0
2009-03-12 12:45:00,25.68,25.69,25.65,25.68,173600.0,17.3916,17.3984,17.3713,17.3916,173600.0
2009-03-12 12:50:00,25.68,25.75,25.66,25.73,271300.0,17.3916,17.4391,17.3781,17.4255,271300.0
2009-03-12 12:55:00,25.73,25.79,25.71,25.78,271500.0,17.4255,17.4661,17.412,17.4594,271500.0
2009-03-12 13:00:00,25.78,25.81,25.7,25.78,502200.0,17.4594,17.4797,17.4052,17.4594,502200.0
2009-03-12 13:05:00,25.77,25.79,25.72,25.77,382400.0,17.4526,17.4661,17.4187,17.4526,382400.0
2009-03-12 13:10:00,25.77,25.78,25.73,25.75,173900.0,17.4526,17.4594,17.4255,17.4391,173900.0
2009-03-12 13:15:00,25.75,25.75,25.69,25.73,462700.0,17.4391,17.4391,17.3984,17.4255,462700.0
2009-03-12 13:20:00,25.73,25.78,25.71,25.75,218900.0,17.4255,17.4594,17.412,17.4391,218900.0
2009-03-12 13:25:00,25.75,25.75,25.64,25.67,264400.0,17.4391,17.4391,17.3646,17.3849,264400.0
2009-03-12 13:30:00,25.67,25.69,25.64,25.67,109700.0,17.3849,17.3984,17.3646,17.3849,109700.0
2009-03-12 13:35:00,25.67,25.75,25.66,25.73,154500.0,17.3849,17.4391,17.3781,17.4255,154500.0
2009-03-12 13:40:00,25.74,25.8,25.74,25.79,271100.0,17.4323,17.4729,17.4323,17.4661,271100.0
2009-03-12 13:45:00,25.78,25.82,25.78,25.79,100800.0,17.4594,17.4865,17.4594,17.4661,100800.0
2009-03-12 13:50:00,25.8,25.85,25.76,25.82,234600.0,17.4729,17.5068,17.4458,17.4865,234600.0
2009-03-12 13:55:00,25.83,25.83,25.76,25.77,208800.0,17.4932,17.4932,17.4458,17.4526,208800.0
2009-03-12 14:00:00,25.77,25.83,25.77,25.83,161900.0,17.4526,17.4932,17.4526,17.4932,161900.0
2009-03-12 14:05:00,25.83,25.85,25.72,25.76,334600.0,17.4932,17.5068,17.4187,17.4458,334600.0
2009-03-12 14:10:00,25.76,25.89,25.76,25.85,458300.0,17.4458,17.5339,17.4458,17.5068,458300.0
2009-03-12 14:15:00,25.85,25.97,25.85,25.96,396000.0,17.5068,17.588,17.5068,17.5813,396000.0
2009-03-12 14:20:00,25.96,25.99,25.91,25.92,322100.0,17.5813,17.6016,17.5474,17.5542,322100.0
2009-03-12 14:25:00,25.92,25.96,25.91,25.94,217500.0,17.5542,17.5813,17.5474,17.5677,217500.0
2009-03-12 14:30:00,25.94,25.95,25.91,25.94,115700.0,17.5677,17.5745,17.5474,17.5677,115700.0
2009-03-12 14:35:00,25.94,25.95,25.89,25.91,420300.0,17.5677,17.5745,17.5339,17.5474,420300.0
2009-03-12 14:40:00,25.91,26.01,25.91,25.94,707000.0,17.5474,17.6151,17.5474,17.5677,707000.0
2009-03-12 14:45:00,25.95,26.05,25.95,26.04,306800.0,17.5745,17.6422,17.5745,17.6355,306800.0
2009-03-12 14:50:00,26.04,26.07,25.97,25.97,303300.0,17.6355,17.6558,17.588,17.588,303300.0
2009-03-12 14:55:00,25.97,26.11,25.97,26.07,1614500.0,17.588,17.6829,17.588,17.6558,1614500.0
2009-03-12 15:00:00,26.07,26.08,25.98,25.99,1192000.0,17.6558,17.6625,17.5948,17.6016,1192000.0
2009-03-12 15:05:00,25.99,26.05,25.97,26.05,206400.0,17.6016,17.6422,17.588,17.6422,206400.0
2009-03-12 15:10:00,26.05,26.11,26.02,26.11,325900.0,17.6422,17.6829,17.6219,17.6829,325900.0
2009-03-12 15:15:00,26.12,26.13,26.02,26.04,718300.0,17.6896,17.6964,17.6219,17.6355,718300.0
2009-03-12 15:20:00,26.04,26.06,25.98,26.0,508000.0,17.6355,17.649,17.5948,17.6084,508000.0
2009-03-12 15:25:00,26.0,26.03,25.97,26.02,330000.0,17.6084,17.6287,17.588,17.6219,330000.0
2009-03-12 15:30:00,26.02,26.06,25.98,26.02,480500.0,17.6219,17.649,17.5948,17.6219,480500.0
2009-03-12 15:35:00,26.02,26.12,25.99,26.11,352400.0,17.6219,17.6896,17.6016,17.6829,352400.0
2009-03-12 15:40:00,26.11,26.14,26.08,26.08,639200.0,17.6829,17.7032,17.6625,17.6625,639200.0
2009-03-12 15:45:00,26.08,26.14,26.07,26.11,816500.0,17.6625,17.7032,17.6558,17.6829,816500.0
2009-03-12 15:50:00,26.12,26.13,26.0,26.04,1180600.0,17.6896,17.6964,17.6084,17.6355,1180600.0
2009-03-12 15:55:00,26.05,26.07,25.93,25.97,2220000.0,17.6422,17.6558,17.561,17.588,2220000.0
2009-03-13 09:30:00,26.39,26.42,26.24,26.25,635100.0,17.8725,17.8928,17.7709,17.7777,635100.0
2009-03-13 09:35:00,26.25,26.43,26.25,26.39,642600.0,17.7777,17.8996,17.7777,17.8725,642600.0
2009-03-13 09:40:00,26.39,26.45,26.25,26.28,842300.0,17.8725,17.9131,17.7777,17.798,842300.0
2009-03-13 09:45:00,26.29,26.36,26.25,26.28,732100.0,17.8048,17.8522,17.7777,17.798,732100.0
2009-03-13 09:50:00,26.28,26.32,26.18,26.32,672100.0,17.798,17.8251,17.7303,17.8251,672100.0
2009-03-13 09:55:00,26.32,26.4,26.25,26.39,626900.0,17.8251,17.8793,17.7777,17.8725,626900.0
2009-03-13 10:00:00,26.4,26.44,26.31,26.43,402000.0,17.8793,17.9064,17.8183,17.8996,402000.0
2009-03-13 10:05:00,26.43,26.57,26.41,26.56,555300.0,17.8996,17.9944,17.886,17.9876,555300.0
2009-03-13 10:10:00,26.57,26.68,26.54,26.65,2098400.0,17.9944,18.0689,17.9741,18.0486,2098400.0
2009-03-13 10:15:00,26.65,26.67,26.53,26.58,742400.0,18.0486,18.0621,17.9673,18.0012,742400.0
2009-03-13 10:20:00,26.58,26.61,26.46,26.48,379100.0,18.0012,18.0215,17.9199,17.9334,379100.0
2009-03-13 10:25:00,26.48,26.51,26.36,26.38,403000.0,17.9334,17.9538,17.8522,17.8657,403000.0
2009-03-13 10:30:00,26.38,26.39,26.26,26.28,846500.0,17.8657,17.8725,17.7845,17.798,846500.0
2009-03-13 10:35:00,26.29,26.33,26.26,26.31,364700.0,17.8048,17.8319,17.7845,17.8183,364700.0
2009-03-13 10:40:00,26.3,26.42,26.3,26.42,320200.0,17.8115,17.8928,17.8115,17.8928,320200.0
2009-03-13 10:45:00,26.41,26.58,26.4,26.53,402100.0,17.886,18.0012,17.8793,17.9673,402100.0
2009-03-13 10:50:00,26.53,26.53,26.37,26.41,302600.0,17.9673,17.9673,17.8589,17.886,302600.0
2009-03-13 10:55:00,26.41,26.42,26.34,26.35,232200.0,17.886,17.8928,17.8386,17.8454,232200.0
2009-03-13 11:00:00,26.35,26.37,26.31,26.34,622100.0,17.8454,17.8589,17.8183,17.8386,622100.0
2009-03-13 11:05:00,26.35,26.35,26.19,26.21,357900.0,17.8454,17.8454,17.737,17.7506,357900.0
2009-03-13 11:10:00,26.22,26.22,26.14,26.2,464900.0,17.7574,17.7574,17.7032,17.7438,464900.0
2009-03-13 11:15:00,26.21,26.26,26.16,26.19,274600.0,17.7506,17.7845,17.7167,17.737,274600.0
2009-03-13 11:20:00,26.19,26.26,26.15,26.26,345700.0,17.737,17.7845,17.71,17.7845,345700.0
2009-03-13 11:25:00,26.26,26.29,26.22,26.27,291100.0,17.7845,17.8048,17.7574,17.7912,291100.0
2009-03-13 11:30:00,26.27,26.27,26.17,26.17,243400.0,17.7912,17.7912,17.7235,17.7235,243400.0
2009-03-13 11:35:00,26.18,26.21,26.12,26.14,240300.0,17.7303,17.7506,17.6896,17.7032,240300.0
2009-03-13 11:40:00,26.15,26.18,26.11,26.13,188400.0,17.71,17.7303,17.6829,17.6964,188400.0
2009-03-13 11:45:00,26.13,26.15,26.03,26.06,710800.0,17.6964,17.71,17.6287,17.649,710800.0
2009-03-13 11:50:00,26.06,26.1,26.04,26.04,326600.0,17.649,17.6761,17.6355,17.6355,326600.0
2009-03-13 11:55:00,26.04,26.14,26.03,26.09,483100.0,17.6355,17.7032,17.6287,17.6693,483100.0
2009-03-13 12:00:00,26.09,26.19,26.09,26.16,194400.0,17.6693,17.737,17.6693,17.7167,194400.0
2009-03-13 12:05:00,26.16,26.17,26.12,26.17,182600.0,17.7167,17.7235,17.6896,17.7235,182600.0
2009-03-13 12:10:00,26.17,26.17,26.09,26.09,177000.0,17.7235,17.7235,17.6693,17.6693,177000.0
2009-03-13 12:15:00,26.1,26.1,26.02,26.03,230300.0,17.6761,17.6761,17.6219,17.6287,230300.0
2009-03-13 12:20:00,26.04,26.06,25.99,26.05,401400.0,17.6355,17.649,17.6016,17.6422,401400.0
2009-03-13 12:25:00,26.06,26.11,26.03,26.06,195600.0,17.649,17.6829,17.6287,17.649,195600.0
2009-03-13 12:30:00,26.05,26.11,26.04,26.09,197500.0,17.6422,17.6829,17.6355,17.6693,197500.0
2009-03-13 12:35:00,26.1,26.11,26.04,26.07,585900.0,17.6761,17.6829,17.6355,17.6558,585900.0
2009-03-13 12:40:00,26.07,26.19,26.07,26.17,201800.0,17.6558,17.737,17.6558,17.7235,201800.0
2009-03-13 12:45:00,26.17,26.22,26.14,26.18,395900.0,17.7235,17.7574,17.7032,17.7303,395900.0
2009-03-13 12:50:00,26.17,26.19,26.1,26.15,139800.0,17.7235,17.737,17.6761,17.71,139800.0
2009-03-13 12:55:00,26.15,26.22,26.1,26.21,160100.0,17.71,17.7574,17.6761,17.7506,160100.0
2009-03-13 13:00:00,26.21,26.21,26.16,26.17,90400.0,17.7506,17.7506,17.7167,17.7235,90400.0
2009-03-13 13:05:00,26.17,26.22,26.15,26.21,68300.0,17.7235,17.7574,17.71,17.7506,68300.0
2009-03-13 13:10:00,26.21,26.34,26.21,26.34,123100.0,17.7506,17.8386,17.7506,17.8386,123100.0
2009-03-13 13:15:00,26.34,26.36,26.29,26.33,127900.0,17.8386,17.8522,17.8048,17.8319,127900.0
2009-03-13 13:20:00,26.33,26.34,26.31,26.34,51100.0,17.8319,17.8386,17.8183,17.8386,51100.0
2009-03-13 13:25:00,26.35,26.38,26.32,26.37,72400.0,17.8454,17.8657,17.8251,17.8589,72400.0
2009-03-13 13:30:00,26.37,26.38,26.32,26.37,81600.0,17.8589,17.8657,17.8251,17.8589,81600.0
2009-03-13 13:35:00,26.37,26.39,26.27,26.3,143000.0,17.8589,17.8725,17.7912,17.8115,143000.0
2009-03-13 13:40:00,26.3,26.35,26.29,26.32,145500.0,17.8115,17.8454,17.8048,17.8251,145500.0
2009-03-13 13:45:00,26.31,26.35,26.3,26.31,173700.0,17.8183,17.8454,17.8115,17.8183,173700.0
2009-03-13 13:50:00,26.31,26.33,26.27,26.31,445700.0,17.8183,17.8319,17.7912,17.8183,445700.0
2009-03-13 13:55:00,26.3,26.36,26.29,26.35,164300.0,17.8115,17.8522,17.8048,17.8454,164300.0
2009-03-13 14:00:00,26.35,26.4,26.33,26.36,237500.0,17.8454,17.8793,17.8319,17.8522,237500.0
2009-03-13 14:05:00,26.37,26.46,26.36,26.44,380200.0,17.8589,17.9199,17.8522,17.9064,380200.0
2009-03-13 14:10:00,26.44,26.44,26.39,26.41,163600.0,17.9064,17.9064,17.8725,17.886,163600.0
2009-03-13 14:15:00,26.41,26.42,26.32,26.35,190300.0,17.886,17.8928,17.8251,17.8454,190300.0
2009-03-13 14:20:00,26.35,26.35,26.31,26.32,211400.0,17.8454,17.8454,17.8183,17.8251,211400.0
2009-03-13 14:25:00,26.33,26.36,26.3,26.34,349900.0,17.8319,17.8522,17.8115,17.8386,349900.0
2009-03-13 14:30:00,26.35,26.41,26.32,26.39,141400.0,17.8454,17.886,17.8251,17.8725,141400.0
2009-03-13 14:35:00,26.39,26.46,26.39,26.42,169100.0,17.8725,17.9199,17.8725,17.8928,169100.0
2009-03-13 14:40:00,26.42,26.48,26.4,26.45,264000.0,17.8928,17.9334,17.8793,17.9131,264000.0
2009-03-13 14:45:00,26.45,26.52,26.44,26.47,210500.0,17.9131,17.9605,17.9064,17.9267,210500.0
2009-03-13 14:50:00,26.46,26.51,26.45,26.49,136800.0,17.9199,17.9538,17.9131,17.9402,136800.0
2009-03-13 14:55:00,26.49,26.51,26.39,26.4,112900.0,17.9402,17.9538,17.8725,17.8793,112900.0
2009-03-13 15:00:00,26.4,26.44,26.39,26.41,151300.0,17.8793,17.9064,17.8725,17.886,151300.0
2009-03-13 15:05:00,26.42,26.44,26.38,26.43,199400.0,17.8928,17.9064,17.8657,17.8996,199400.0
2009-03-13 15:10:00,26.43,26.45,26.41,26.43,98900.0,17.8996,17.9131,17.886,17.8996,98900.0
2009-03-13 15:15:00,26.43,26.55,26.42,26.53,328800.0,17.8996,17.9809,17.8928,17.9673,328800.0
2009-03-13 15:20:00,26.54,26.58,26.51,26.56,190700.0,17.9741,18.0012,17.9538,17.9876,190700.0
2009-03-13 15:25:00,26.57,26.59,26.53,26.54,177800.0,17.9944,18.0079,17.9673,17.9741,177800.0
2009-03-13 15:30:00,26.55,26.57,26.41,26.44,245500.0,17.9809,17.9944,17.886,17.9064,245500.0
2009-03-13 15:35:00,26.45,26.47,26.39,26.45,199300.0,17.9131,17.9267,17.8725,17.9131,199300.0
2009-03-13 15:40:00,26.46,26.53,26.45,26.5,261000.0,17.9199,17.9673,17.9131,17.947,261000.0
2009-03-13 15:45:00,26.5,26.53,26.4,26.41,268500.0,17.947,17.9673,17.8793,17.886,268500.0
2009-03-13 15:50:00,26.4,26.42,26.33,26.42,1314000.0,17.8793,17.8928,17.8319,17.8928,1314000.0
2009-03-13 15:55:00,26.41,26.52,26.39,26.48,1304200.0,17.886,17.9605,17.8725,17.9334,1304200.0
2009-03-16 09:30:00,27.24,27.33,27.05,27.11,1213000.0,18.4482,18.5091,18.3195,18.3601,1213000.0
2009-03-16 09:35:00,27.1,27.33,27.09,27.32,1378000.0,18.3533,18.5091,18.3466,18.5023,1378000.0
2009-03-16 09:40:00,27.33,27.38,27.31,27.31,1202500.0,18.5091,18.543,18.4956,18.4956,1202500.0
2009-03-16 09:45:00,27.31,27.38,27.29,27.36,1124400.0,18.4956,18.543,18.482,18.5294,1124400.0
2009-03-16 09:50:00,27.36,27.38,27.3,27.38,915600.0,18.5294,18.543,18.4888,18.543,915600.0
2009-03-16 09:55:00,27.38,27.4,27.33,27.38,928600.0,18.543,18.5565,18.5091,18.543,928600.0
2009-03-16 10:00:00,27.38,27.4,27.33,27.38,737700.0,18.543,18.5565,18.5091,18.543,737700.0
2009-03-16 10:05:00,27.37,27.37,27.25,27.32,495500.0,18.5362,18.5362,18.4549,18.5023,495500.0
2009-03-16 10:10:00,27.32,27.33,27.22,27.25,420000.0,18.5023,18.5091,18.4346,18.4549,420000.0
2009-03-16 10:15:00,27.24,27.25,27.2,27.23,397700.0,18.4482,18.4549,18.4211,18.4414,397700.0
2009-03-16 10:20:00,27.23,27.33,27.22,27.33,310200.0,18.4414,18.5091,18.4346,18.5091,310200.0
2009-03-16 10:25:00,27.33,27.33,27.2,27.23,716600.0,18.5091,18.5091,18.4211,18.4414,716600.0
2009-03-16 10:30:00,27.24,27.46,27.24,27.44,612900.0,18.4482,18.5971,18.4482,18.5836,612900.0
2009-03-16 10:35:00,27.44,27.45,27.39,27.41,539800.0,18.5836,18.5904,18.5497,18.5633,539800.0
2009-03-16 10:40:00,27.41,27.44,27.37,27.4,462900.0,18.5633,18.5836,18.5362,18.5565,462900.0
2009-03-16 10:45:00,27.41,27.48,27.41,27.47,869100.0,18.5633,18.6107,18.5633,18.6039,869100.0
2009-03-16 10:50:00,27.48,27.48,27.37,27.4,1080000.0,18.6107,18.6107,18.5362,18.5565,1080000.0
2009-03-16 10:55:00,27.4,27.42,27.34,27.35,680400.0,18.5565,18.5701,18.5159,18.5226,680400.0
2009-03-16 11:00:00,27.35,27.41,27.33,27.41,604700.0,18.5226,18.5633,18.5091,18.5633,604700.0
2009-03-16 11:05:00,27.42,27.46,27.41,27.44,409500.0,18.5701,18.5971,18.5633,18.5836,409500.0
2009-03-16 11:10:00,27.44,27.49,27.44,27.48,309100.0,18.5836,18.6175,18.5836,18.6107,309100.0
2009-03-16 11:15:00,27.48,27.55,27.47,27.54,465100.0,18.6107,18.6581,18.6039,18.6513,465100.0
2009-03-16 11:20:00,27.55,27.63,27.54,27.62,783900.0,18.6581,18.7123,18.6513,18.7055,783900.0
2009-03-16 11:25:00,27.62,27.66,27.61,27.63,655600.0,18.7055,18.7326,18.6987,18.7123,655600.0
2009-03-16 11:30:00,27.63,27.69,27.63,27.65,686800.0,18.7123,18.7529,18.7123,18.7258,686800.0
2009-03-16 11:35:00,27.65,27.67,27.62,27.64,330500.0,18.7258,18.7394,18.7055,18.719,330500.0
2009-03-16 11:40:00,27.64,27.65,27.59,27.59,241400.0,18.719,18.7258,18.6852,18.6852,241400.0
2009-03-16 11:45:00,27.59,27.63,27.56,27.6,638000.0,18.6852,18.7123,18.6649,18.692,638000.0
2009-03-16 11:50:00,27.6,27.62,27.51,27.52,470300.0,18.692,18.7055,18.631,18.6378,470300.0
2009-03-16 11:55:00,27.52,27.57,27.52,27.54,195700.0,18.6378,18.6716,18.6378,18.6513,195700.0
2009-03-16 12:00:00,27.54,27.54,27.47,27.5,334600.0,18.6513,18.6513,18.6039,18.6242,334600.0
2009-03-16 12:05:00,27.5,27.55,27.49,27.53,167000.0,18.6242,18.6581,18.6175,18.6446,167000.0
2009-03-16 12:10:00,27.53,27.62,27.53,27.6,358900.0,18.6446,18.7055,18.6446,18.692,358900.0
2009-03-16 12:15:00,27.6,27.61,27.57,27.59,274100.0,18.692,18.6987,18.6716,18.6852,274100.0
2009-03-16 12:20:00,27.59,27.61,27.56,27.6,249100.0,18.6852,18.6987,18.6649,18.692,249100.0
2009-03-16 12:25:00,27.6,27.63,27.59,27.6,227600.0,18.692,18.7123,18.6852,18.692,227600.0
2009-03-16 12:30:00,27.61,27.69,27.61,27.65,587000.0,18.6987,18.7529,18.6987,18.7258,587000.0
2009-03-16 12:35:00,27.66,27.75,27.65,27.72,623300.0,18.7326,18.7935,18.7258,18.7732,623300.0
2009-03-16 12:40:00,27.72,27.74,27.7,27.71,302900.0,18.7732,18.7868,18.7597,18.7665,302900.0
2009-03-16 12:45:00,27.72,27.75,27.72,27.75,352000.0,18.7732,18.7935,18.7732,18.7935,352000.0
2009-03-16 12:50:00,27.76,27.78,27.73,27.77,291100.0,18.8003,18.8139,18.78,18.8071,291100.0
2009-03-16 12:55:00,27.76,27.81,27.75,27.8,211700.0,18.8003,18.8342,18.7935,18.8274,211700.0
2009-03-16 13:00:00,27.79,27.8,27.73,27.75,277900.0,18.8206,18.8274,18.78,18.7935,277900.0
2009-03-16 13:05:00,27.75,27.76,27.69,27.73,477900.0,18.7935,18.8003,18.7529,18.78,477900.0
2009-03-16 13:10:00,27.74,27.75,27.72,27.73,216200.0,18.7868,18.7935,18.7732,18.78,216200.0
2009-03-16 13:15:00,27.73,27.79,27.72,27.79,379300.0,18.78,18.8206,18.7732,18.8206,379300.0
2009-03-16 13:20:00,27.78,27.8,27.7,27.73,348400.0,18.8139,18.8274,18.7597,18.78,348400.0
2009-03-16 13:25:00,27.73,27.8,27.69,27.77,855200.0,18.78,18.8274,18.7529,18.8071,855200.0
2009-03-16 13:30:00,27.77,27.8,27.73,27.76,397200.0,18.8071,18.8274,18.78,18.8003,397200.0
2009-03-16 13:35:00,27.76,27.82,27.75,27.8,338400.0,18.8003,18.841,18.7935,18.8274,338400.0
2009-03-16 13:40:00,27.8,27.85,27.78,27.84,547000.0,18.8274,18.8613,18.8139,18.8545,547000.0
2009-03-16 13:45:00,27.84,27.86,27.82,27.84,583700.0,18.8545,18.868,18.841,18.8545,583700.0
2009-03-16 13:50:00,27.84,27.85,27.79,27.79,471100.0,18.8545,18.8613,18.8206,18.8206,471100.0
2009-03-16 13:55:00,27.79,27.79,27.7,27.72,448000.0,18.8206,18.8206,18.7597,18.7732,448000.0
2009-03-16 14:00:00,27.73,27.74,27.69,27.7,802300.0,18.78,18.7868,18.7529,18.7597,802300.0
2009-03-16 14:05:00,27.71,27.72,27.62,27.65,680900.0,18.7665,18.7732,18.7055,18.7258,680900.0
2009-03-16 14:10:00,27.65,27.69,27.64,27.68,359500.0,18.7258,18.7529,18.719,18.7461,359500.0
2009-03-16 14:15:00,27.68,27.71,27.65,27.7,419200.0,18.7461,18.7665,18.7258,18.7597,419200.0
2009-03-16 14:20:00,27.69,27.7,27.6,27.61,719500.0,18.7529,18.7597,18.692,18.6987,719500.0
2009-03-16 14:25:00,27.61,27.62,27.55,27.57,919400.0,18.6987,18.7055,18.6581,18.6716,919400.0
2009-03-16 14:30:00,27.57,27.61,27.53,27.56,467100.0,18.6716,18.6987,18.6446,18.6649,467100.0
2009-03-16 14:35:00,27.55,27.61,27.54,27.59,881800.0,18.6581,18.6987,18.6513,18.6852,881800.0
2009-03-16 14:40:00,27.59,27.67,27.58,27.64,675300.0,18.6852,18.7394,18.6784,18.719,675300.0
2009-03-16 14:45:00,27.64,27.68,27.62,27.68,544500.0,18.719,18.7461,18.7055,18.7461,544500.0
2009-03-16 14:50:00,27.68,27.69,27.6,27.62,469800.0,18.7461,18.7529,18.692,18.7055,469800.0
2009-03-16 14:55:00,27.62,27.62,27.5,27.5,698300.0,18.7055,18.7055,18.6242,18.6242,698300.0
2009-03-16 15:00:00,27.51,27.54,27.45,27.46,630600.0,18.631,18.6513,18.5904,18.5971,630600.0
2009-03-16 15:05:00,27.46,27.5,27.44,27.5,630200.0,18.5971,18.6242,18.5836,18.6242,630200.0
2009-03-16 15:10:00,27.49,27.5,27.41,27.43,405600.0,18.6175,18.6242,18.5633,18.5768,405600.0
2009-03-16 15:15:00,27.44,27.44,27.3,27.32,867100.0,18.5836,18.5836,18.4888,18.5023,867100.0
2009-03-16 15:20:00,27.32,27.32,27.17,27.17,780000.0,18.5023,18.5023,18.4007,18.4007,780000.0
2009-03-16 15:25:00,27.17,27.27,27.16,27.27,320200.0,18.4007,18.4685,18.394,18.4685,320200.0
2009-03-16 15:30:00,27.27,27.3,27.26,27.29,483000.0,18.4685,18.4888,18.4617,18.482,483000.0
2009-03-16 15:35:00,27.29,27.3,27.12,27.12,434100.0,18.482,18.4888,18.3669,18.3669,434100.0
2009-03-16 15:40:00,27.12,27.13,27.02,27.1,1120800.0,18.3669,18.3737,18.2992,18.3533,1120800.0
2009-03-16 15:45:00,27.09,27.19,27.08,27.17,998000.0,18.3466,18.4143,18.3398,18.4007,998000.0
2009-03-16 15:50:00,27.17,27.2,27.1,27.12,759400.0,18.4007,18.4211,18.3533,18.3669,759400.0
2009-03-16 15:55:00,27.12,27.16,27.03,27.1,1991200.0,18.3669,18.394,18.3059,18.3533,1991200.0
2009-03-17 09:30:00,26.7,26.79,26.59,26.75,891000.0,18.0824,18.1434,18.0079,18.1163,891000.0
2009-03-17 09:35:00,26.75,26.8,26.68,26.68,489300.0,18.1163,18.1502,18.0689,18.0689,489300.0
2009-03-17 09:40:00,26.67,26.67,26.57,26.58,458500.0,18.0621,18.0621,17.9944,18.0012,458500.0
2009-03-17 09:45:00,26.58,26.65,26.55,26.63,406700.0,18.0012,18.0486,17.9809,18.035,406700.0
2009-03-17 09:50:00,26.63,26.74,26.6,26.73,324800.0,18.035,18.1095,18.0147,18.1028,324800.0
2009-03-17 09:55:00,26.73,26.83,26.73,26.74,676400.0,18.1028,18.1705,18.1028,18.1095,676400.0
2009-03-17 10:00:00,26.73,26.93,26.73,26.83,464000.0,18.1028,18.2382,18.1028,18.1705,464000.0
2009-03-17 10:05:00,26.83,26.87,26.79,26.86,337100.0,18.1705,18.1976,18.1434,18.1908,337100.0
2009-03-17 10:10:00,26.86,26.89,26.7,26.76,708500.0,18.1908,18.2111,18.0824,18.1231,708500.0
2009-03-17 10:15:00,26.76,26.88,26.75,26.79,402700.0,18.1231,18.2043,18.1163,18.1434,402700.0
2009-03-17 10:20:00,26.8,26.93,26.8,26.91,385300.0,18.1502,18.2382,18.1502,18.2247,385300.0
2009-03-17 10:25:00,26.92,26.93,26.76,26.76,229600.0,18.2314,18.2382,18.1231,18.1231,229600.0
2009-03-17 10:30:00,26.76,26.77,26.71,26.76,224800.0,18.1231,18.1298,18.0892,18.1231,224800.0
2009-03-17 10:35:00,26.75,26.84,26.73,26.79,199500.0,18.1163,18.1773,18.1028,18.1434,199500.0
2009-03-17 10:40:00,26.79,26.88,26.79,26.87,324600.0,18.1434,18.2043,18.1434,18.1976,324600.0
2009-03-17 10:45:00,26.87,27.0,26.86,26.97,458800.0,18.1976,18.2856,18.1908,18.2653,458800.0
2009-03-17 10:50:00,26.97,26.98,26.92,26.96,201600.0,18.2653,18.2721,18.2314,18.2585,201600.0
2009-03-17 10:55:00,26.96,27.0,26.75,26.97,256700.0,18.2585,18.2856,18.1163,18.2653,256700.0
2009-03-17 11:00:00,26.97,26.98,26.9,26.91,394900.0,18.2653,18.2721,18.2179,18.2247,394900.0
2009-03-17 11:05:00,26.92,26.98,26.91,26.96,81600.0,18.2314,18.2721,18.2247,18.2585,81600.0
2009-03-17 11:10:00,26.96,26.98,26.89,26.9,80400.0,18.2585,18.2721,18.2111,18.2179,80400.0
2009-03-17 11:15:00,26.89,26.93,26.85,26.89,103800.0,18.2111,18.2382,18.184,18.2111,103800.0
2009-03-17 11:20:00,26.88,26.93,26.85,26.87,106900.0,18.2043,18.2382,18.184,18.1976,106900.0
2009-03-17 11:25:00,26.86,26.88,26.81,26.84,114800.0,18.1908,18.2043,18.1569,18.1773,114800.0
2009-03-17 11:30:00,26.84,26.87,26.78,26.79,147400.0,18.1773,18.1976,18.1366,18.1434,147400.0
2009-03-17 11:35:00,26.8,26.84,26.8,26.84,70700.0,18.1502,18.1773,18.1502,18.1773,70700.0
2009-03-17 11:40:00,26.84,26.9,26.8,26.88,305100.0,18.1773,18.2179,18.1502,18.2043,305100.0
2009-03-17 11:45:00,26.87,26.9,26.85,26.87,106900.0,18.1976,18.2179,18.184,18.1976,106900.0
2009-03-17 11:50:00,26.86,26.88,26.83,26.87,219900.0,18.1908,18.2043,18.1705,18.1976,219900.0
2009-03-17 11:55:00,26.87,26.91,26.83,26.9,125700.0,18.1976,18.2247,18.1705,18.2179,125700.0
2009-03-17 12:00:00,26.9,26.95,26.89,26.9,304200.0,18.2179,18.2517,18.2111,18.2179,304200.0
2009-03-17 12:05:00,26.9,26.95,26.89,26.91,154400.0,18.2179,18.2517,18.2111,18.2247,154400.0
2009-03-17 12:10:00,26.9,26.9,26.87,26.89,169700.0,18.2179,18.2179,18.1976,18.2111,169700.0
2009-03-17 12:15:00,26.88,26.95,26.88,26.94,82100.0,18.2043,18.2517,18.2043,18.245,82100.0
2009-03-17 12:20:00,26.94,27.01,26.93,26.97,466300.0,18.245,18.2924,18.2382,18.2653,466300.0
2009-03-17 12:25:00,26.96,27.03,26.95,27.0,269400.0,18.2585,18.3059,18.2517,18.2856,269400.0
2009-03-17 12:30:00,27.0,27.02,26.93,26.98,427100.0,18.2856,18.2992,18.2382,18.2721,427100.0
2009-03-17 12:35:00,26.97,27.13,26.97,27.13,324700.0,18.2653,18.3737,18.2653,18.3737,324700.0
2009-03-17 12:40:00,27.13,27.2,27.11,27.17,213900.0,18.3737,18.4211,18.3601,18.4007,213900.0
2009-03-17 12:45:00,27.17,27.21,27.13,27.16,589400.0,18.4007,18.4278,18.3737,18.394,589400.0
2009-03-17 12:50:00,27.15,27.16,27.13,27.15,146600.0,18.3872,18.394,18.3737,18.3872,146600.0
2009-03-17 12:55:00,27.15,27.15,27.11,27.13,119300.0,18.3872,18.3872,18.3601,18.3737,119300.0
2009-03-17 13:00:00,27.13,27.18,27.13,27.14,190200.0,18.3737,18.4075,18.3737,18.3804,190200.0
2009-03-17 13:05:00,27.13,27.14,27.09,27.13,63700.0,18.3737,18.3804,18.3466,18.3737,63700.0
2009-03-17 13:10:00,27.13,27.18,27.12,27.16,275400.0,18.3737,18.4075,18.3669,18.394,275400.0
2009-03-17 13:15:00,27.16,27.22,27.15,27.17,213700.0,18.394,18.4346,18.3872,18.4007,213700.0
2009-03-17 13:20:00,27.16,27.3,27.15,27.29,318200.0,18.394,18.4888,18.3872,18.482,318200.0
2009-03-17 13:25:00,27.29,27.31,27.24,27.25,204000.0,18.482,18.4956,18.4482,18.4549,204000.0
2009-03-17 13:30:00,27.25,27.35,27.23,27.35,603400.0,18.4549,18.5226,18.4414,18.5226,603400.0
2009-03-17 13:35:00,27.35,27.35,27.31,27.31,120800.0,18.5226,18.5226,18.4956,18.4956,120800.0
2009-03-17 13:40:00,27.31,27.34,27.24,27.24,158800.0,18.4956,18.5159,18.4482,18.4482,158800.0
2009-03-17 13:45:00,27.24,27.29,27.23,27.23,103800.0,18.4482,18.482,18.4414,18.4414,103800.0
2009-03-17 13:50:00,27.23,27.24,27.16,27.18,265100.0,18.4414,18.4482,18.394,18.4075,265100.0
2009-03-17 13:55:00,27.18,27.2,27.07,27.1,366300.0,18.4075,18.4211,18.333,18.3533,366300.0
2009-03-17 14:00:00,27.09,27.11,27.03,27.05,323000.0,18.3466,18.3601,18.3059,18.3195,323000.0
2009-03-17 14:05:00,27.04,27.1,27.04,27.07,286900.0,18.3127,18.3533,18.3127,18.333,286900.0
2009-03-17 14:10:00,27.07,27.14,27.04,27.14,125900.0,18.333,18.3804,18.3127,18.3804,125900.0
2009-03-17 14:15:00,27.14,27.17,27.12,27.14,126900.0,18.3804,18.4007,18.3669,18.3804,126900.0
2009-03-17 14:20:00,27.13,27.17,27.1,27.17,297100.0,18.3737,18.4007,18.3533,18.4007,297100.0
2009-03-17 14:25:00,27.17,27.17,27.03,27.04,224000.0,18.4007,18.4007,18.3059,18.3127,224000.0
2009-03-17 14:30:00,27.03,27.06,27.02,27.02,121100.0,18.3059,18.3262,18.2992,18.2992,121100.0
2009-03-17 14:35:00,27.02,27.13,27.02,27.12,103000.0,18.2992,18.3737,18.2992,18.3669,103000.0
2009-03-17 14:40:00,27.12,27.23,27.12,27.22,126800.0,18.3669,18.4414,18.3669,18.4346,126800.0
2009-03-17 14:45:00,27.22,27.25,27.12,27.16,723100.0,18.4346,18.4549,18.3669,18.394,723100.0
2009-03-17 14:50:00,27.16,27.21,27.14,27.2,231200.0,18.394,18.4278,18.3804,18.4211,231200.0
2009-03-17 14:55:00,27.19,27.22,27.14,27.17,269800.0,18.4143,18.4346,18.3804,18.4007,269800.0
2009-03-17 15:00:00,27.17,27.2,27.12,27.19,183900.0,18.4007,18.4211,18.3669,18.4143,183900.0
2009-03-17 15:05:00,27.19,27.38,27.19,27.36,289500.0,18.4143,18.543,18.4143,18.5294,289500.0
2009-03-17 15:10:00,27.36,27.39,27.29,27.33,173100.0,18.5294,18.5497,18.482,18.5091,173100.0
2009-03-17 15:15:00,27.33,27.35,27.29,27.34,172700.0,18.5091,18.5226,18.482,18.5159,172700.0
2009-03-17 15:20:00,27.33,27.41,27.31,27.34,227800.0,18.5091,18.5633,18.4956,18.5159,227800.0
2009-03-17 15:25:00,27.35,27.37,27.25,27.25,384800.0,18.5226,18.5362,18.4549,18.4549,384800.0
2009-03-17 15:30:00,27.25,27.31,27.19,27.27,429200.0,18.4549,18.4956,18.4143,18.4685,429200.0
2009-03-17 15:35:00,27.27,27.32,27.23,27.31,303700.0,18.4685,18.5023,18.4414,18.4956,303700.0
2009-03-17 15:40:00,27.31,27.38,27.31,27.35,553700.0,18.4956,18.543,18.4956,18.5226,553700.0
2009-03-17 15:45:00,27.35,27.37,27.27,27.31,710900.0,18.5226,18.5362,18.4685,18.4956,710900.0
2009-03-17 15:50:00,27.3,27.4,27.3,27.39,1321900.0,18.4888,18.5565,18.4888,18.5497,1321900.0
2009-03-17 15:55:00,27.39,27.5,27.39,27.48,2454700.0,18.5497,18.6242,18.5497,18.6107,2454700.0
2009-03-18 09:30:00,27.06,27.07,26.94,27.02,266100.0,18.3262,18.333,18.245,18.2992,266100.0
2009-03-18 09:35:00,27.02,27.07,26.96,27.05,288600.0,18.2992,18.333,18.2585,18.3195,288600.0
2009-03-18 09:40:00,27.05,27.05,26.93,27.02,529900.0,18.3195,18.3195,18.2382,18.2992,529900.0
2009-03-18 09:45:00,27.02,27.05,26.96,26.99,371300.0,18.2992,18.3195,18.2585,18.2788,371300.0
2009-03-18 09:50:00,27.0,27.03,26.93,26.94,465900.0,18.2856,18.3059,18.2382,18.245,465900.0
2009-03-18 09:55:00,26.94,27.01,26.92,26.99,340800.0,18.245,18.2924,18.2314,18.2788,340800.0
2009-03-18 10:00:00,27.0,27.01,26.93,26.97,217600.0,18.2856,18.2924,18.2382,18.2653,217600.0
2009-03-18 10:05:00,26.97,26.99,26.88,26.9,445700.0,18.2653,18.2788,18.2043,18.2179,445700.0
2009-03-18 10:10:00,26.9,26.92,26.85,26.9,230900.0,18.2179,18.2314,18.184,18.2179,230900.0
2009-03-18 10:15:00,26.9,26.9,26.81,26.82,501300.0,18.2179,18.2179,18.1569,18.1637,501300.0
2009-03-18 10:20:00,26.82,26.82,26.75,26.77,308800.0,18.1637,18.1637,18.1163,18.1298,308800.0
2009-03-18 10:25:00,26.77,26.8,26.74,26.76,425400.0,18.1298,18.1502,18.1095,18.1231,425400.0
2009-03-18 10:30:00,26.76,26.78,26.68,26.69,352500.0,18.1231,18.1366,18.0689,18.0757,352500.0
2009-03-18 10:35:00,26.68,26.71,26.65,26.68,387700.0,18.0689,18.0892,18.0486,18.0689,387700.0
2009-03-18 10:40:00,26.67,26.75,26.65,26.74,305100.0,18.0621,18.1163,18.0486,18.1095,305100.0
2009-03-18 10:45:00,26.74,26.84,26.74,26.82,333800.0,18.1095,18.1773,18.1095,18.1637,333800.0
2009-03-18 10:50:00,26.82,26.83,26.77,26.81,128200.0,18.1637,18.1705,18.1298,18.1569,128200.0
2009-03-18 10:55:00,26.82,26.9,26.8,26.89,355200.0,18.1637,18.2179,18.1502,18.2111,355200.0
2009-03-18 11:00:00,26.9,26.91,26.86,26.89,172300.0,18.2179,18.2247,18.1908,18.2111,172300.0
2009-03-18 11:05:00,26.89,26.95,26.88,26.9,233200.0,18.2111,18.2517,18.2043,18.2179,233200.0
2009-03-18 11:10:00,26.89,26.96,26.89,26.9,182800.0,18.2111,18.2585,18.2111,18.2179,182800.0
2009-03-18 11:15:00,26.9,26.91,26.84,26.85,74400.0,18.2179,18.2247,18.1773,18.184,74400.0
2009-03-18 11:20:00,26.84,26.89,26.8,26.82,97400.0,18.1773,18.2111,18.1502,18.1637,97400.0
2009-03-18 11:25:00,26.81,26.85,26.81,26.84,121100.0,18.1569,18.184,18.1569,18.1773,121100.0
2009-03-18 11:30:00,26.85,26.9,26.84,26.86,69900.0,18.184,18.2179,18.1773,18.1908,69900.0
2009-03-18 11:35:00,26.86,26.89,26.77,26.79,127700.0,18.1908,18.2111,18.1298,18.1434,127700.0
2009-03-18 11:40:00,26.79,26.87,26.77,26.87,51200.0,18.1434,18.1976,18.1298,18.1976,51200.0
2009-03-18 11:45:00,26.87,26.89,26.81,26.81,112900.0,18.1976,18.2111,18.1569,18.1569,112900.0
2009-03-18 11:50:00,26.81,26.9,26.8,26.89,236700.0,18.1569,18.2179,18.1502,18.2111,236700.0
2009-03-18 11:55:00,26.89,26.91,26.88,26.9,140900.0,18.2111,18.2247,18.2043,18.2179,140900.0
2009-03-18 12:00:00,26.9,26.99,26.9,26.96,149300.0,18.2179,18.2788,18.2179,18.2585,149300.0
2009-03-18 12:05:00,26.96,27.0,26.95,27.0,99900.0,18.2585,18.2856,18.2517,18.2856,99900.0
2009-03-18 12:10:00,27.0,27.02,26.97,27.02,230600.0,18.2856,18.2992,18.2653,18.2992,230600.0
2009-03-18 12:15:00,27.01,27.12,27.01,27.09,211300.0,18.2924,18.3669,18.2924,18.3466,211300.0
2009-03-18 12:20:00,27.1,27.12,26.99,27.01,273000.0,18.3533,18.3669,18.2788,18.2924,273000.0
2009-03-18 12:25:00,27.01,27.03,26.99,27.03,135900.0,18.2924,18.3059,18.2788,18.3059,135900.0
2009-03-18 12:30:00,27.03,27.03,26.96,27.0,118600.0,18.3059,18.3059,18.2585,18.2856,118600.0
2009-03-18 12:35:00,27.0,27.02,26.96,26.98,144200.0,18.2856,18.2992,18.2585,18.2721,144200.0
2009-03-18 12:40:00,26.98,27.06,26.97,27.06,67300.0,18.2721,18.3262,18.2653,18.3262,67300.0
2009-03-18 12:45:00,27.04,27.08,27.02,27.03,149900.0,18.3127,18.3398,18.2992,18.3059,149900.0
2009-03-18 12:50:00,27.03,27.04,26.98,27.03,135100.0,18.3059,18.3127,18.2721,18.3059,135100.0
2009-03-18 12:55:00,27.04,27.18,27.02,27.15,214700.0,18.3127,18.4075,18.2992,18.3872,214700.0
2009-03-18 13:00:00,27.15,27.17,27.07,27.07,219400.0,18.3872,18.4007,18.333,18.333,219400.0
2009-03-18 13:05:00,27.07,27.13,27.07,27.09,120400.0,18.333,18.3737,18.333,18.3466,120400.0
2009-03-18 13:10:00,27.09,27.14,27.07,27.12,127000.0,18.3466,18.3804,18.333,18.3669,127000.0
2009-03-18 13:15:00,27.12,27.14,27.07,27.08,322100.0,18.3669,18.3804,18.333,18.3398,322100.0
2009-03-18 13:20:00,27.08,27.16,27.08,27.13,69600.0,18.3398,18.394,18.3398,18.3737,69600.0
2009-03-18 13:25:00,27.14,27.16,27.12,27.14,77800.0,18.3804,18.394,18.3669,18.3804,77800.0
2009-03-18 13:30:00,27.13,27.17,27.12,27.16,170300.0,18.3737,18.4007,18.3669,18.394,170300.0
2009-03-18 13:35:00,27.16,27.18,27.15,27.17,72000.0,18.394,18.4075,18.3872,18.4007,72000.0
2009-03-18 13:40:00,27.17,27.3,27.16,27.28,322900.0,18.4007,18.4888,18.394,18.4752,322900.0
2009-03-18 13:45:00,27.29,27.31,27.26,27.29,407500.0,18.482,18.4956,18.4617,18.482,407500.0
2009-03-18 13:50:00,27.29,27.34,27.29,27.29,276600.0,18.482,18.5159,18.482,18.482,276600.0
2009-03-18 13:55:00,27.3,27.3,27.23,27.25,123000.0,18.4888,18.4888,18.4414,18.4549,123000.0
2009-03-18 14:00:00,27.25,27.25,27.17,27.21,140600.0,18.4549,18.4549,18.4007,18.4278,140600.0
2009-03-18 14:05:00,27.21,27.25,27.17,27.22,526400.0,18.4278,18.4549,18.4007,18.4346,526400.0
2009-03-18 14:10:00,27.21,27.27,27.21,27.27,186400.0,18.4278,18.4685,18.4278,18.4685,186400.0
2009-03-18 14:15:00,27.26,27.57,27.21,27.45,1293400.0,18.4617,18.6716,18.4278,18.5904,1293400.0
2009-03-18 14:20:00,27.44,27.86,27.42,27.84,2722200.0,18.5836,18.868,18.5701,18.8545,2722200.0
2009-03-18 14:25:00,27.84,27.87,27.57,27.6,1663900.0,18.8545,18.8748,18.6716,18.692,1663900.0
2009-03-18 14:30:00,27.59,27.75,27.5,27.52,1250400.0,18.6852,18.7935,18.6242,18.6378,1250400.0
2009-03-18 14:35:00,27.52,27.65,27.52,27.63,645600.0,18.6378,18.7258,18.6378,18.7123,645600.0
2009-03-18 14:40:00,27.63,27.82,27.58,27.81,749300.0,18.7123,18.841,18.6784,18.8342,749300.0
2009-03-18 14:45:00,27.82,27.94,27.7,27.94,811600.0,18.841,18.9222,18.7597,18.9222,811600.0
2009-03-18 14:50:00,27.93,28.04,27.87,28.02,1543400.0,18.9154,18.9899,18.8748,18.9764,1543400.0
2009-03-18 14:55:00,28.01,28.1,28.0,28.01,1134600.0,18.9696,19.0306,18.9629,18.9696,1134600.0
2009-03-18 15:00:00,28.01,28.03,27.87,27.9,1888100.0,18.9696,18.9832,18.8748,18.8951,1888100.0
2009-03-18 15:05:00,27.9,27.96,27.82,27.94,1297100.0,18.8951,18.9358,18.841,18.9222,1297100.0
2009-03-18 15:10:00,27.93,28.0,27.88,27.92,1385100.0,18.9154,18.9629,18.8816,18.9087,1385100.0
2009-03-18 15:15:00,27.92,27.99,27.71,27.74,816800.0,18.9087,18.9561,18.7665,18.7868,816800.0
2009-03-18 15:20:00,27.75,27.75,27.46,27.57,1516600.0,18.7935,18.7935,18.5971,18.6716,1516600.0
2009-03-18 15:25:00,27.56,27.73,27.52,27.71,1500200.0,18.6649,18.78,18.6378,18.7665,1500200.0
2009-03-18 15:30:00,27.71,27.75,27.55,27.62,838200.0,18.7665,18.7935,18.6581,18.7055,838200.0
2009-03-18 15:35:00,27.62,27.72,27.52,27.58,586700.0,18.7055,18.7732,18.6378,18.6784,586700.0
2009-03-18 15:40:00,27.57,27.73,27.57,27.72,689200.0,18.6716,18.78,18.6716,18.7732,689200.0
2009-03-18 15:45:00,27.71,27.77,27.62,27.74,851700.0,18.7665,18.8071,18.7055,18.7868,851700.0
2009-03-18 15:50:00,27.74,27.82,27.73,27.78,1444200.0,18.7868,18.841,18.78,18.8139,1444200.0
2009-03-18 15:55:00,27.79,27.83,27.67,27.74,3105700.0,18.8206,18.8477,18.7394,18.7868,3105700.0
2009-03-19 09:30:00,27.88,28.0,27.77,27.8,1023200.0,18.8816,18.9629,18.8071,18.8274,1023200.0
2009-03-19 09:35:00,27.79,27.79,27.66,27.72,456200.0,18.8206,18.8206,18.7326,18.7732,456200.0
2009-03-19 09:40:00,27.72,27.77,27.59,27.63,736400.0,18.7732,18.8071,18.6852,18.7123,736400.0
2009-03-19 09:45:00,27.62,27.8,27.62,27.79,695600.0,18.7055,18.8274,18.7055,18.8206,695600.0
2009-03-19 09:50:00,27.79,27.79,27.58,27.58,581400.0,18.8206,18.8206,18.6784,18.6784,581400.0
2009-03-19 09:55:00,27.58,27.59,27.47,27.47,512000.0,18.6784,18.6852,18.6039,18.6039,512000.0
2009-03-19 10:00:00,27.47,27.56,27.44,27.47,976600.0,18.6039,18.6649,18.5836,18.6039,976600.0
2009-03-19 10:05:00,27.47,27.51,27.38,27.4,1103900.0,18.6039,18.631,18.543,18.5565,1103900.0
2009-03-19 10:10:00,27.39,27.54,27.38,27.47,1242000.0,18.5497,18.6513,18.543,18.6039,1242000.0
2009-03-19 10:15:00,27.48,27.54,27.44,27.5,1086600.0,18.6107,18.6513,18.5836,18.6242,1086600.0
2009-03-19 10:20:00,27.52,27.56,27.49,27.53,1038200.0,18.6378,18.6649,18.6175,18.6446,1038200.0
2009-03-19 10:25:00,27.53,27.57,27.45,27.47,556900.0,18.6446,18.6716,18.5904,18.6039,556900.0
2009-03-19 10:30:00,27.47,27.57,27.46,27.56,549600.0,18.6039,18.6716,18.5971,18.6649,549600.0
2009-03-19 10:35:00,27.54,27.64,27.54,27.6,1123200.0,18.6513,18.719,18.6513,18.692,1123200.0
2009-03-19 10:40:00,27.61,27.72,27.61,27.68,521800.0,18.6987,18.7732,18.6987,18.7461,521800.0
2009-03-19 10:45:00,27.67,27.7,27.63,27.64,623900.0,18.7394,18.7597,18.7123,18.719,623900.0
2009-03-19 10:50:00,27.65,27.67,27.54,27.56,452200.0,18.7258,18.7394,18.6513,18.6649,452200.0
2009-03-19 10:55:00,27.56,27.61,27.53,27.57,441000.0,18.6649,18.6987,18.6446,18.6716,441000.0
2009-03-19 11:00:00,27.57,27.68,27.55,27.55,298400.0,18.6716,18.7461,18.6581,18.6581,298400.0
2009-03-19 11:05:00,27.55,27.6,27.51,27.51,254400.0,18.6581,18.692,18.631,18.631,254400.0
2009-03-19 11:10:00,27.51,27.51,27.42,27.45,234700.0,18.631,18.631,18.5701,18.5904,234700.0
2009-03-19 11:15:00,27.45,27.5,27.42,27.46,538900.0,18.5904,18.6242,18.5701,18.5971,538900.0
2009-03-19 11:20:00,27.47,27.53,27.44,27.49,380300.0,18.6039,18.6446,18.5836,18.6175,380300.0
2009-03-19 11:25:00,27.49,27.5,27.36,27.36,275500.0,18.6175,18.6242,18.5294,18.5294,275500.0
2009-03-19 11:30:00,27.36,27.41,27.34,27.37,269600.0,18.5294,18.5633,18.5159,18.5362,269600.0
2009-03-19 11:35:00,27.36,27.41,27.34,27.35,279300.0,18.5294,18.5633,18.5159,18.5226,279300.0
2009-03-19 11:40:00,27.35,27.37,27.28,27.36,476000.0,18.5226,18.5362,18.4752,18.5294,476000.0
2009-03-19 11:45:00,27.35,27.35,27.29,27.31,843200.0,18.5226,18.5226,18.482,18.4956,843200.0
2009-03-19 11:50:00,27.31,27.31,27.22,27.3,369000.0,18.4956,18.4956,18.4346,18.4888,369000.0
2009-03-19 11:55:00,27.3,27.38,27.27,27.35,363300.0,18.4888,18.543,18.4685,18.5226,363300.0
2009-03-19 12:00:00,27.36,27.39,27.33,27.35,199300.0,18.5294,18.5497,18.5091,18.5226,199300.0
2009-03-19 12:05:00,27.35,27.36,27.3,27.33,99100.0,18.5226,18.5294,18.4888,18.5091,99100.0
2009-03-19 12:10:00,27.32,27.38,27.3,27.32,187700.0,18.5023,18.543,18.4888,18.5023,187700.0
2009-03-19 12:15:00,27.32,27.32,27.26,27.28,162500.0,18.5023,18.5023,18.4617,18.4752,162500.0
2009-03-19 12:20:00,27.27,27.37,27.25,27.36,129600.0,18.4685,18.5362,18.4549,18.5294,129600.0
2009-03-19 12:25:00,27.35,27.36,27.29,27.34,139500.0,18.5226,18.5294,18.482,18.5159,139500.0
2009-03-19 12:30:00,27.35,27.4,27.33,27.38,119900.0,18.5226,18.5565,18.5091,18.543,119900.0
2009-03-19 12:35:00,27.39,27.42,27.31,27.38,131100.0,18.5497,18.5701,18.4956,18.543,131100.0
2009-03-19 12:40:00,27.37,27.42,27.34,27.42,148800.0,18.5362,18.5701,18.5159,18.5701,148800.0
2009-03-19 12:45:00,27.41,27.45,27.38,27.42,305100.0,18.5633,18.5904,18.543,18.5701,305100.0
2009-03-19 12:50:00,27.43,27.43,27.37,27.41,115200.0,18.5768,18.5768,18.5362,18.5633,115200.0
2009-03-19 12:55:00,27.41,27.48,27.34,27.35,259800.0,18.5633,18.6107,18.5159,18.5226,259800.0
2009-03-19 13:00:00,27.35,27.41,27.31,27.36,223800.0,18.5226,18.5633,18.4956,18.5294,223800.0
2009-03-19 13:05:00,27.37,27.4,27.31,27.32,290100.0,18.5362,18.5565,18.4956,18.5023,290100.0
2009-03-19 13:10:00,27.32,27.44,27.32,27.41,179300.0,18.5023,18.5836,18.5023,18.5633,179300.0
2009-03-19 13:15:00,27.4,27.45,27.35,27.44,230900.0,18.5565,18.5904,18.5226,18.5836,230900.0
2009-03-19 13:20:00,27.44,27.51,27.41,27.47,204100.0,18.5836,18.631,18.5633,18.6039,204100.0
2009-03-19 13:25:00,27.47,27.47,27.43,27.45,77300.0,18.6039,18.6039,18.5768,18.5904,77300.0
2009-03-19 13:30:00,27.46,27.51,27.42,27.43,189200.0,18.5971,18.631,18.5701,18.5768,189200.0
2009-03-19 13:35:00,27.44,27.47,27.38,27.46,268400.0,18.5836,18.6039,18.543,18.5971,268400.0
2009-03-19 13:40:00,27.46,27.5,27.44,27.44,252500.0,18.5971,18.6242,18.5836,18.5836,252500.0
2009-03-19 13:45:00,27.45,27.6,27.45,27.57,217400.0,18.5904,18.692,18.5904,18.6716,217400.0
2009-03-19 13:50:00,27.58,27.6,27.53,27.56,259200.0,18.6784,18.692,18.6446,18.6649,259200.0
2009-03-19 13:55:00,27.55,27.58,27.52,27.53,181500.0,18.6581,18.6784,18.6378,18.6446,181500.0
2009-03-19 14:00:00,27.53,27.63,27.53,27.62,146800.0,18.6446,18.7123,18.6446,18.7055,146800.0
2009-03-19 14:05:00,27.63,27.66,27.55,27.59,208800.0,18.7123,18.7326,18.6581,18.6852,208800.0
2009-03-19 14:10:00,27.6,27.6,27.52,27.56,194600.0,18.692,18.692,18.6378,18.6649,194600.0
2009-03-19 14:15:00,27.55,27.56,27.46,27.52,188300.0,18.6581,18.6649,18.5971,18.6378,188300.0
2009-03-19 14:20:00,27.52,27.52,27.36,27.39,343100.0,18.6378,18.6378,18.5294,18.5497,343100.0
2009-03-19 14:25:00,27.4,27.45,27.4,27.43,99800.0,18.5565,18.5904,18.5565,18.5768,99800.0
2009-03-19 14:30:00,27.44,27.45,27.35,27.43,193200.0,18.5836,18.5904,18.5226,18.5768,193200.0
2009-03-19 14:35:00,27.42,27.44,27.35,27.4,263300.0,18.5701,18.5836,18.5226,18.5565,263300.0
2009-03-19 14:40:00,27.4,27.43,27.31,27.38,311000.0,18.5565,18.5768,18.4956,18.543,311000.0
2009-03-19 14:45:00,27.39,27.42,27.35,27.35,220800.0,18.5497,18.5701,18.5226,18.5226,220800.0
2009-03-19 14:50:00,27.34,27.4,27.29,27.31,351700.0,18.5159,18.5565,18.482,18.4956,351700.0
2009-03-19 14:55:00,27.33,27.38,27.3,27.37,177300.0,18.5091,18.543,18.4888,18.5362,177300.0
2009-03-19 15:00:00,27.37,27.5,27.35,27.46,351700.0,18.5362,18.6242,18.5226,18.5971,351700.0
2009-03-19 15:05:00,27.46,27.46,27.41,27.42,189100.0,18.5971,18.5971,18.5633,18.5701,189100.0
2009-03-19 15:10:00,27.41,27.43,27.36,27.39,263900.0,18.5633,18.5768,18.5294,18.5497,263900.0
2009-03-19 15:15:00,27.39,27.48,27.39,27.46,180500.0,18.5497,18.6107,18.5497,18.5971,180500.0
2009-03-19 15:20:00,27.46,27.47,27.38,27.4,255500.0,18.5971,18.6039,18.543,18.5565,255500.0
2009-03-19 15:25:00,27.4,27.41,27.31,27.36,374900.0,18.5565,18.5633,18.4956,18.5294,374900.0
2009-03-19 15:30:00,27.37,27.5,27.35,27.44,249300.0,18.5362,18.6242,18.5226,18.5836,249300.0
2009-03-19 15:35:00,27.47,27.48,27.32,27.34,235400.0,18.6039,18.6107,18.5023,18.5159,235400.0
2009-03-19 15:40:00,27.34,27.37,27.27,27.35,423200.0,18.5159,18.5362,18.4685,18.5226,423200.0
2009-03-19 15:45:00,27.36,27.44,27.35,27.36,325200.0,18.5294,18.5836,18.5226,18.5294,325200.0
2009-03-19 15:50:00,27.36,27.39,27.27,27.29,544200.0,18.5294,18.5497,18.4685,18.482,544200.0
2009-03-19 15:55:00,27.29,27.3,27.16,27.23,2617500.0,18.482,18.4888,18.394,18.4414,2617500.0
2009-03-20 09:30:00,27.08,27.08,26.9,27.0,554800.0,18.3398,18.3398,18.2179,18.2856,554800.0
2009-03-20 09:35:00,27.0,27.01,26.9,26.95,665800.0,18.2856,18.2924,18.2179,18.2517,665800.0
2009-03-20 09:40:00,26.94,26.95,26.84,26.91,669100.0,18.245,18.2517,18.1773,18.2247,669100.0
2009-03-20 09:45:00,26.91,27.04,26.88,26.98,590400.0,18.2247,18.3127,18.2043,18.2721,590400.0
2009-03-20 09:50:00,26.98,27.07,26.96,26.97,380900.0,18.2721,18.333,18.2585,18.2653,380900.0
2009-03-20 09:55:00,26.97,27.0,26.84,26.9,438700.0,18.2653,18.2856,18.1773,18.2179,438700.0
2009-03-20 10:00:00,26.9,26.99,26.89,26.98,778000.0,18.2179,18.2788,18.2111,18.2721,778000.0
2009-03-20 10:05:00,26.98,26.99,26.9,26.97,572100.0,18.2721,18.2788,18.2179,18.2653,572100.0
2009-03-20 10:10:00,26.97,27.0,26.92,26.94,2190600.0,18.2653,18.2856,18.2314,18.245,2190600.0
2009-03-20 10:15:00,26.93,26.98,26.89,26.89,231100.0,18.2382,18.2721,18.2111,18.2111,231100.0
2009-03-20 10:20:00,26.89,26.98,26.89,26.96,284200.0,18.2111,18.2721,18.2111,18.2585,284200.0
2009-03-20 10:25:00,26.97,27.05,26.95,27.05,253700.0,18.2653,18.3195,18.2517,18.3195,253700.0
2009-03-20 10:30:00,27.05,27.06,27.02,27.06,215300.0,18.3195,18.3262,18.2992,18.3262,215300.0
2009-03-20 10:35:00,27.06,27.07,26.98,27.0,309000.0,18.3262,18.333,18.2721,18.2856,309000.0
2009-03-20 10:40:00,27.0,27.0,26.94,26.96,250300.0,18.2856,18.2856,18.245,18.2585,250300.0
2009-03-20 10:45:00,26.96,27.02,26.94,27.0,111900.0,18.2585,18.2992,18.245,18.2856,111900.0
2009-03-20 10:50:00,27.0,27.02,26.96,27.02,220800.0,18.2856,18.2992,18.2585,18.2992,220800.0
2009-03-20 10:55:00,27.03,27.05,26.9,27.02,291700.0,18.3059,18.3195,18.2179,18.2992,291700.0
2009-03-20 11:00:00,27.01,27.02,26.96,26.96,131900.0,18.2924,18.2992,18.2585,18.2585,131900.0
2009-03-20 11:05:00,26.96,26.96,26.89,26.92,201900.0,18.2585,18.2585,18.2111,18.2314,201900.0
2009-03-20 11:10:00,26.92,26.92,26.83,26.84,185700.0,18.2314,18.2314,18.1705,18.1773,185700.0
2009-03-20 11:15:00,26.84,26.86,26.8,26.85,201900.0,18.1773,18.1908,18.1502,18.184,201900.0
2009-03-20 11:20:00,26.85,26.85,26.8,26.82,126900.0,18.184,18.184,18.1502,18.1637,126900.0
2009-03-20 11:25:00,26.82,26.9,26.82,26.87,182000.0,18.1637,18.2179,18.1637,18.1976,182000.0
2009-03-20 11:30:00,26.87,26.89,26.83,26.87,301700.0,18.1976,18.2111,18.1705,18.1976,301700.0
2009-03-20 11:35:00,26.86,26.9,26.84,26.87,335300.0,18.1908,18.2179,18.1773,18.1976,335300.0
2009-03-20 11:40:00,26.87,26.93,26.87,26.9,185800.0,18.1976,18.2382,18.1976,18.2179,185800.0
2009-03-20 11:45:00,26.9,26.9,26.85,26.87,162800.0,18.2179,18.2179,18.184,18.1976,162800.0
2009-03-20 11:50:00,26.88,26.91,26.85,26.88,318700.0,18.2043,18.2247,18.184,18.2043,318700.0
2009-03-20 11:55:00,26.88,26.88,26.83,26.86,105700.0,18.2043,18.2043,18.1705,18.1908,105700.0
2009-03-20 12:00:00,26.87,26.89,26.75,26.76,544400.0,18.1976,18.2111,18.1163,18.1231,544400.0
2009-03-20 12:05:00,26.76,26.93,26.74,26.77,126900.0,18.1231,18.2382,18.1095,18.1298,126900.0
2009-03-20 12:10:00,26.77,26.87,26.76,26.86,80400.0,18.1298,18.1976,18.1231,18.1908,80400.0
2009-03-20 12:15:00,26.86,26.91,26.82,26.91,162600.0,18.1908,18.2247,18.1637,18.2247,162600.0
2009-03-20 12:20:00,26.92,26.94,26.89,26.9,126000.0,18.2314,18.245,18.2111,18.2179,126000.0
2009-03-20 12:25:00,26.91,26.92,26.89,26.91,112500.0,18.2247,18.2314,18.2111,18.2247,112500.0
2009-03-20 12:30:00,26.91,26.97,26.9,26.95,114300.0,18.2247,18.2653,18.2179,18.2517,114300.0
2009-03-20 12:35:00,26.94,26.97,26.87,26.88,155800.0,18.245,18.2653,18.1976,18.2043,155800.0
2009-03-20 12:40:00,26.88,26.92,26.85,26.87,142900.0,18.2043,18.2314,18.184,18.1976,142900.0
2009-03-20 12:45:00,26.86,26.88,26.82,26.83,65500.0,18.1908,18.2043,18.1637,18.1705,65500.0
2009-03-20 12:50:00,26.83,26.83,26.69,26.72,463000.0,18.1705,18.1705,18.0757,18.096,463000.0
2009-03-20 12:55:00,26.71,26.72,26.65,26.71,212600.0,18.0892,18.096,18.0486,18.0892,212600.0
2009-03-20 13:00:00,26.7,26.76,26.7,26.76,492300.0,18.0824,18.1231,18.0824,18.1231,492300.0
2009-03-20 13:05:00,26.75,26.76,26.72,26.73,77200.0,18.1163,18.1231,18.096,18.1028,77200.0
2009-03-20 13:10:00,26.72,26.77,26.68,26.76,109400.0,18.096,18.1298,18.0689,18.1231,109400.0
2009-03-20 13:15:00,26.75,26.75,26.67,26.68,119100.0,18.1163,18.1163,18.0621,18.0689,119100.0
2009-03-20 13:20:00,26.68,26.69,26.6,26.64,237800.0,18.0689,18.0757,18.0147,18.0418,237800.0
2009-03-20 13:25:00,26.64,26.65,26.59,26.6,332700.0,18.0418,18.0486,18.0079,18.0147,332700.0
2009-03-20 13:30:00,26.59,26.67,26.59,26.67,562900.0,18.0079,18.0621,18.0079,18.0621,562900.0
2009-03-20 13:35:00,26.67,26.68,26.52,26.54,597300.0,18.0621,18.0689,17.9605,17.9741,597300.0
2009-03-20 13:40:00,26.54,26.58,26.52,26.54,540400.0,17.9741,18.0012,17.9605,17.9741,540400.0
2009-03-20 13:45:00,26.54,26.54,26.37,26.41,1033200.0,17.9741,17.9741,17.8589,17.886,1033200.0
2009-03-20 13:50:00,26.42,26.5,26.4,26.43,521400.0,17.8928,17.947,17.8793,17.8996,521400.0
2009-03-20 13:55:00,26.42,26.47,26.41,26.42,394300.0,17.8928,17.9267,17.886,17.8928,394300.0
2009-03-20 14:00:00,26.42,26.44,26.38,26.44,447300.0,17.8928,17.9064,17.8657,17.9064,447300.0
2009-03-20 14:05:00,26.44,26.44,26.3,26.33,748100.0,17.9064,17.9064,17.8115,17.8319,748100.0
2009-03-20 14:10:00,26.32,26.37,26.31,26.35,422000.0,17.8251,17.8589,17.8183,17.8454,422000.0
2009-03-20 14:15:00,26.36,26.4,26.35,26.4,314600.0,17.8522,17.8793,17.8454,17.8793,314600.0
2009-03-20 14:20:00,26.4,26.42,26.35,26.38,306000.0,17.8793,17.8928,17.8454,17.8657,306000.0
2009-03-20 14:25:00,26.37,26.44,26.32,26.43,363300.0,17.8589,17.9064,17.8251,17.8996,363300.0
2009-03-20 14:30:00,26.43,26.47,26.41,26.42,295300.0,17.8996,17.9267,17.886,17.8928,295300.0
2009-03-20 14:35:00,26.42,26.44,26.39,26.43,353900.0,17.8928,17.9064,17.8725,17.8996,353900.0
2009-03-20 14:40:00,26.42,26.45,26.34,26.4,826800.0,17.8928,17.9131,17.8386,17.8793,826800.0
2009-03-20 14:45:00,26.4,26.44,26.38,26.43,630300.0,17.8793,17.9064,17.8657,17.8996,630300.0
2009-03-20 14:50:00,26.44,26.44,26.36,26.4,380500.0,17.9064,17.9064,17.8522,17.8793,380500.0
2009-03-20 14:55:00,26.39,26.5,26.35,26.46,221700.0,17.8725,17.947,17.8454,17.9199,221700.0
2009-03-20 15:00:00,26.46,26.56,26.46,26.52,827400.0,17.9199,17.9876,17.9199,17.9605,827400.0
2009-03-20 15:05:00,26.53,26.55,26.51,26.55,269600.0,17.9673,17.9809,17.9538,17.9809,269600.0
2009-03-20 15:10:00,26.55,26.64,26.51,26.51,701300.0,17.9809,18.0418,17.9538,17.9538,701300.0
2009-03-20 15:15:00,26.5,26.56,26.49,26.54,627800.0,17.947,17.9876,17.9402,17.9741,627800.0
2009-03-20 15:20:00,26.53,26.65,26.53,26.64,361900.0,17.9673,18.0486,17.9673,18.0418,361900.0
2009-03-20 15:25:00,26.65,26.7,26.6,26.62,615900.0,18.0486,18.0824,18.0147,18.0283,615900.0
2009-03-20 15:30:00,26.61,26.71,26.59,26.71,915900.0,18.0215,18.0892,18.0079,18.0892,915900.0
2009-03-20 15:35:00,26.72,26.77,26.61,26.64,757900.0,18.096,18.1298,18.0215,18.0418,757900.0
2009-03-20 15:40:00,26.65,26.66,26.51,26.55,728000.0,18.0486,18.0553,17.9538,17.9809,728000.0
2009-03-20 15:45:00,26.55,26.58,26.47,26.47,807800.0,17.9809,18.0012,17.9267,17.9267,807800.0
2009-03-20 15:50:00,26.47,26.5,26.45,26.5,1025500.0,17.9267,17.947,17.9131,17.947,1025500.0
2009-03-20 15:55:00,26.5,26.52,26.32,26.4,3860000.0,17.947,17.9605,17.8251,17.8793,3860000.0
2009-03-23 09:30:00,27.91,27.99,27.79,27.8,1615900.0,18.9019,18.9561,18.8206,18.8274,1615900.0
2009-03-23 09:35:00,27.8,27.98,27.75,27.95,1172300.0,18.8274,18.9493,18.7935,18.929,1172300.0
2009-03-23 09:40:00,27.96,28.01,27.92,28.0,944200.0,18.9358,18.9696,18.9087,18.9629,944200.0
2009-03-23 09:45:00,28.0,28.03,27.86,27.89,624100.0,18.9629,18.9832,18.868,18.8884,624100.0
2009-03-23 09:50:00,27.88,27.94,27.8,27.91,477200.0,18.8816,18.9222,18.8274,18.9019,477200.0
2009-03-23 09:55:00,27.92,27.96,27.88,27.95,590700.0,18.9087,18.9358,18.8816,18.929,590700.0
2009-03-23 10:00:00,27.95,28.19,27.95,28.13,1187600.0,18.929,19.0915,18.929,19.0509,1187600.0
2009-03-23 10:05:00,28.13,28.24,28.11,28.21,821800.0,19.0509,19.1254,19.0374,19.1051,821800.0
2009-03-23 10:10:00,28.21,28.28,28.16,28.21,674100.0,19.1051,19.1525,19.0712,19.1051,674100.0
2009-03-23 10:15:00,28.21,28.43,28.21,28.37,1202300.0,19.1051,19.2541,19.1051,19.2134,1202300.0
2009-03-23 10:20:00,28.37,28.41,28.34,28.36,380600.0,19.2134,19.2405,19.1931,19.2067,380600.0
2009-03-23 10:25:00,28.36,28.41,28.32,28.34,357200.0,19.2067,19.2405,19.1796,19.1931,357200.0
2009-03-23 10:30:00,28.34,28.42,28.33,28.41,239900.0,19.1931,19.2473,19.1863,19.2405,239900.0
2009-03-23 10:35:00,28.41,28.49,28.38,28.39,482500.0,19.2405,19.2947,19.2202,19.227,482500.0
2009-03-23 10:40:00,28.39,28.4,28.34,28.39,322100.0,19.227,19.2338,19.1931,19.227,322100.0
2009-03-23 10:45:00,28.38,28.4,28.31,28.32,379000.0,19.2202,19.2338,19.1728,19.1796,379000.0
2009-03-23 10:50:00,28.33,28.43,28.32,28.41,565100.0,19.1863,19.2541,19.1796,19.2405,565100.0
2009-03-23 10:55:00,28.42,28.52,28.42,28.48,506000.0,19.2473,19.315,19.2473,19.2879,506000.0
2009-03-23 11:00:00,28.49,28.56,28.47,28.52,523400.0,19.2947,19.3421,19.2812,19.315,523400.0
2009-03-23 11:05:00,28.51,28.58,28.48,28.49,326500.0,19.3083,19.3557,19.2879,19.2947,326500.0
2009-03-23 11:10:00,28.49,28.5,28.45,28.46,335700.0,19.2947,19.3015,19.2676,19.2744,335700.0
2009-03-23 11:15:00,28.46,28.52,28.44,28.45,307600.0,19.2744,19.315,19.2608,19.2676,307600.0
2009-03-23 11:20:00,28.45,28.47,28.35,28.37,413400.0,19.2676,19.2812,19.1999,19.2134,413400.0
2009-03-23 11:25:00,28.37,28.5,28.35,28.37,993800.0,19.2134,19.3015,19.1999,19.2134,993800.0
2009-03-23 11:30:00,28.36,28.42,28.34,28.38,568100.0,19.2067,19.2473,19.1931,19.2202,568100.0
2009-03-23 11:35:00,28.38,28.45,28.38,28.43,831000.0,19.2202,19.2676,19.2202,19.2541,831000.0
2009-03-23 11:40:00,28.43,28.48,28.4,28.44,188400.0,19.2541,19.2879,19.2338,19.2608,188400.0
2009-03-23 11:45:00,28.45,28.51,28.45,28.51,339300.0,19.2676,19.3083,19.2676,19.3083,339300.0
2009-03-23 11:50:00,28.5,28.59,28.48,28.58,251800.0,19.3015,19.3624,19.2879,19.3557,251800.0
2009-03-23 11:55:00,28.58,28.67,28.56,28.66,451400.0,19.3557,19.4166,19.3421,19.4098,451400.0
2009-03-23 12:00:00,28.66,28.67,28.59,28.59,447500.0,19.4098,19.4166,19.3624,19.3624,447500.0
2009-03-23 12:05:00,28.59,28.62,28.58,28.62,224300.0,19.3624,19.3827,19.3557,19.3827,224300.0
2009-03-23 12:10:00,28.62,28.65,28.58,28.63,470300.0,19.3827,19.4031,19.3557,19.3895,470300.0
2009-03-23 12:15:00,28.63,28.65,28.62,28.62,112600.0,19.3895,19.4031,19.3827,19.3827,112600.0
2009-03-23 12:20:00,28.62,28.66,28.61,28.66,109700.0,19.3827,19.4098,19.376,19.4098,109700.0
2009-03-23 12:25:00,28.66,28.66,28.6,28.65,160000.0,19.4098,19.4098,19.3692,19.4031,160000.0
2009-03-23 12:30:00,28.65,28.71,28.63,28.66,307800.0,19.4031,19.4437,19.3895,19.4098,307800.0
2009-03-23 12:35:00,28.66,28.67,28.64,28.65,123800.0,19.4098,19.4166,19.3963,19.4031,123800.0
2009-03-23 12:40:00,28.65,28.66,28.63,28.63,196900.0,19.4031,19.4098,19.3895,19.3895,196900.0
2009-03-23 12:45:00,28.62,28.65,28.62,28.65,150100.0,19.3827,19.4031,19.3827,19.4031,150100.0
2009-03-23 12:50:00,28.64,28.69,28.59,28.68,390300.0,19.3963,19.4302,19.3624,19.4234,390300.0
2009-03-23 12:55:00,28.68,28.68,28.61,28.61,397500.0,19.4234,19.4234,19.376,19.376,397500.0
2009-03-23 13:00:00,28.62,28.63,28.55,28.57,213200.0,19.3827,19.3895,19.3353,19.3489,213200.0
2009-03-23 13:05:00,28.57,28.61,28.54,28.6,182600.0,19.3489,19.376,19.3286,19.3692,182600.0
2009-03-23 13:10:00,28.6,28.73,28.6,28.71,233300.0,19.3692,19.4572,19.3692,19.4437,233300.0
2009-03-23 13:15:00,28.72,28.74,28.64,28.65,365000.0,19.4505,19.464,19.3963,19.4031,365000.0
2009-03-23 13:20:00,28.65,28.67,28.6,28.6,196800.0,19.4031,19.4166,19.3692,19.3692,196800.0
2009-03-23 13:25:00,28.59,28.6,28.46,28.49,346900.0,19.3624,19.3692,19.2744,19.2947,346900.0
2009-03-23 13:30:00,28.48,28.49,28.41,28.45,371500.0,19.2879,19.2947,19.2405,19.2676,371500.0
2009-03-23 13:35:00,28.44,28.47,28.4,28.45,134800.0,19.2608,19.2812,19.2338,19.2676,134800.0
2009-03-23 13:40:00,28.44,28.46,28.41,28.43,122200.0,19.2608,19.2744,19.2405,19.2541,122200.0
2009-03-23 13:45:00,28.44,28.51,28.44,28.51,214000.0,19.2608,19.3083,19.2608,19.3083,214000.0
2009-03-23 13:50:00,28.51,28.52,28.45,28.48,187700.0,19.3083,19.315,19.2676,19.2879,187700.0
2009-03-23 13:55:00,28.48,28.5,28.43,28.48,295000.0,19.2879,19.3015,19.2541,19.2879,295000.0
2009-03-23 14:00:00,28.47,28.56,28.47,28.54,224200.0,19.2812,19.3421,19.2812,19.3286,224200.0
2009-03-23 14:05:00,28.54,28.56,28.52,28.54,135600.0,19.3286,19.3421,19.315,19.3286,135600.0
2009-03-23 14:10:00,28.55,28.55,28.44,28.49,589100.0,19.3353,19.3353,19.2608,19.2947,589100.0
2009-03-23 14:15:00,28.49,28.5,28.43,28.46,414700.0,19.2947,19.3015,19.2541,19.2744,414700.0
2009-03-23 14:20:00,28.46,28.49,28.45,28.49,236600.0,19.2744,19.2947,19.2676,19.2947,236600.0
2009-03-23 14:25:00,28.49,28.6,28.48,28.59,190600.0,19.2947,19.3692,19.2879,19.3624,190600.0
2009-03-23 14:30:00,28.58,28.67,28.58,28.66,241000.0,19.3557,19.4166,19.3557,19.4098,241000.0
2009-03-23 14:35:00,28.66,28.71,28.65,28.67,346800.0,19.4098,19.4437,19.4031,19.4166,346800.0
2009-03-23 14:40:00,28.67,28.69,28.63,28.69,352300.0,19.4166,19.4302,19.3895,19.4302,352300.0
2009-03-23 14:45:00,28.69,28.76,28.68,28.76,634100.0,19.4302,19.4776,19.4234,19.4776,634100.0
2009-03-23 14:50:00,28.77,28.87,28.73,28.85,625200.0,19.4843,19.5521,19.4572,19.5385,625200.0
2009-03-23 14:55:00,28.85,28.88,28.82,28.86,298400.0,19.5385,19.5588,19.5182,19.5453,298400.0
2009-03-23 15:00:00,28.86,28.87,28.75,28.8,611000.0,19.5453,19.5521,19.4708,19.5047,611000.0
2009-03-23 15:05:00,28.8,28.84,28.75,28.76,591500.0,19.5047,19.5317,19.4708,19.4776,591500.0
2009-03-23 15:10:00,28.75,28.83,28.74,28.83,479700.0,19.4708,19.525,19.464,19.525,479700.0
2009-03-23 15:15:00,28.84,28.88,28.83,28.85,508200.0,19.5317,19.5588,19.525,19.5385,508200.0
2009-03-23 15:20:00,28.85,28.87,28.79,28.84,408700.0,19.5385,19.5521,19.4979,19.5317,408700.0
2009-03-23 15:25:00,28.84,28.89,28.8,28.88,427100.0,19.5317,19.5656,19.5047,19.5588,427100.0
2009-03-23 15:30:00,28.89,28.96,28.89,28.89,643100.0,19.5656,19.613,19.5656,19.5656,643100.0
2009-03-23 15:35:00,28.89,29.0,28.87,29.0,1046000.0,19.5656,19.6401,19.5521,19.6401,1046000.0
2009-03-23 15:40:00,28.99,29.07,28.94,29.01,1723000.0,19.6333,19.6875,19.5995,19.6469,1723000.0
2009-03-23 15:45:00,29.01,29.1,29.0,29.09,1135500.0,19.6469,19.7078,19.6401,19.7011,1135500.0
2009-03-23 15:50:00,29.09,29.16,29.05,29.14,1464200.0,19.7011,19.7485,19.674,19.7349,1464200.0
2009-03-23 15:55:00,29.15,29.33,29.01,29.14,6196500.0,19.7417,19.8636,19.6469,19.7349,6196500.0
2009-03-24 09:30:00,28.52,28.58,28.43,28.56,884500.0,19.315,19.3557,19.2541,19.3421,884500.0
2009-03-24 09:35:00,28.56,28.62,28.49,28.53,1002600.0,19.3421,19.3827,19.2947,19.3218,1002600.0
2009-03-24 09:40:00,28.53,28.61,28.49,28.57,639500.0,19.3218,19.376,19.2947,19.3489,639500.0
2009-03-24 09:45:00,28.57,28.62,28.39,28.44,1261100.0,19.3489,19.3827,19.227,19.2608,1261100.0
2009-03-24 09:50:00,28.44,28.5,28.4,28.48,730000.0,19.2608,19.3015,19.2338,19.2879,730000.0
2009-03-24 09:55:00,28.48,28.6,28.48,28.59,376700.0,19.2879,19.3692,19.2879,19.3624,376700.0
2009-03-24 10:00:00,28.59,28.78,28.59,28.77,625100.0,19.3624,19.4911,19.3624,19.4843,625100.0
2009-03-24 10:05:00,28.77,28.78,28.63,28.66,354600.0,19.4843,19.4911,19.3895,19.4098,354600.0
2009-03-24 10:10:00,28.66,28.76,28.62,28.67,460300.0,19.4098,19.4776,19.3827,19.4166,460300.0
2009-03-24 10:15:00,28.67,28.71,28.54,28.54,719200.0,19.4166,19.4437,19.3286,19.3286,719200.0
2009-03-24 10:20:00,28.54,28.61,28.54,28.57,353900.0,19.3286,19.376,19.3286,19.3489,353900.0
2009-03-24 10:25:00,28.57,28.65,28.53,28.55,272900.0,19.3489,19.4031,19.3218,19.3353,272900.0
2009-03-24 10:30:00,28.54,28.56,28.51,28.55,238700.0,19.3286,19.3421,19.3083,19.3353,238700.0
2009-03-24 10:35:00,28.56,28.57,28.49,28.56,222100.0,19.3421,19.3489,19.2947,19.3421,222100.0
2009-03-24 10:40:00,28.55,28.61,28.54,28.54,154400.0,19.3353,19.376,19.3286,19.3286,154400.0
2009-03-24 10:45:00,28.54,28.57,28.5,28.55,279800.0,19.3286,19.3489,19.3015,19.3353,279800.0
2009-03-24 10:50:00,28.55,28.63,28.55,28.6,188200.0,19.3353,19.3895,19.3353,19.3692,188200.0
2009-03-24 10:55:00,28.6,28.7,28.6,28.67,685300.0,19.3692,19.4369,19.3692,19.4166,685300.0
2009-03-24 11:00:00,28.67,28.75,28.62,28.74,517000.0,19.4166,19.4708,19.3827,19.464,517000.0
2009-03-24 11:05:00,28.74,28.78,28.7,28.76,360400.0,19.464,19.4911,19.4369,19.4776,360400.0
2009-03-24 11:10:00,28.76,28.8,28.74,28.79,279300.0,19.4776,19.5047,19.464,19.4979,279300.0
2009-03-24 11:15:00,28.79,28.8,28.75,28.76,204900.0,19.4979,19.5047,19.4708,19.4776,204900.0
2009-03-24 11:20:00,28.76,28.87,28.75,28.86,263200.0,19.4776,19.5521,19.4708,19.5453,263200.0
2009-03-24 11:25:00,28.86,28.93,28.84,28.89,213000.0,19.5453,19.5927,19.5317,19.5656,213000.0
2009-03-24 11:30:00,28.89,28.92,28.86,28.86,154900.0,19.5656,19.5859,19.5453,19.5453,154900.0
2009-03-24 11:35:00,28.86,28.95,28.86,28.95,225700.0,19.5453,19.6062,19.5453,19.6062,225700.0
2009-03-24 11:40:00,28.95,28.97,28.86,28.96,686600.0,19.6062,19.6198,19.5453,19.613,686600.0
2009-03-24 11:45:00,28.96,28.97,28.87,28.9,586400.0,19.613,19.6198,19.5521,19.5724,586400.0
2009-03-24 11:50:00,28.9,28.91,28.77,28.8,505300.0,19.5724,19.5791,19.4843,19.5047,505300.0
2009-03-24 11:55:00,28.8,28.8,28.72,28.73,435800.0,19.5047,19.5047,19.4505,19.4572,435800.0
2009-03-24 12:00:00,28.73,28.77,28.68,28.72,361700.0,19.4572,19.4843,19.4234,19.4505,361700.0
2009-03-24 12:05:00,28.72,28.81,28.72,28.77,268100.0,19.4505,19.5114,19.4505,19.4843,268100.0
2009-03-24 12:10:00,28.76,28.83,28.73,28.83,364800.0,19.4776,19.525,19.4572,19.525,364800.0
2009-03-24 12:15:00,28.83,28.86,28.82,28.85,174000.0,19.525,19.5453,19.5182,19.5385,174000.0
2009-03-24 12:20:00,28.85,28.85,28.83,28.84,128100.0,19.5385,19.5385,19.525,19.5317,128100.0
2009-03-24 12:25:00,28.85,28.89,28.84,28.89,84400.0,19.5385,19.5656,19.5317,19.5656,84400.0
2009-03-24 12:30:00,28.89,28.92,28.87,28.91,261200.0,19.5656,19.5859,19.5521,19.5791,261200.0
2009-03-24 12:35:00,28.92,28.92,28.86,28.88,95800.0,19.5859,19.5859,19.5453,19.5588,95800.0
2009-03-24 12:40:00,28.87,28.9,28.86,28.87,129500.0,19.5521,19.5724,19.5453,19.5521,129500.0
2009-03-24 12:45:00,28.87,28.96,28.85,28.95,197400.0,19.5521,19.613,19.5385,19.6062,197400.0
2009-03-24 12:50:00,28.96,29.0,28.93,29.0,254800.0,19.613,19.6401,19.5927,19.6401,254800.0
2009-03-24 12:55:00,28.99,29.0,28.9,28.98,390600.0,19.6333,19.6401,19.5724,19.6266,390600.0
2009-03-24 13:00:00,28.98,28.98,28.94,28.94,127100.0,19.6266,19.6266,19.5995,19.5995,127100.0
2009-03-24 13:05:00,28.95,29.0,28.93,29.0,233600.0,19.6062,19.6401,19.5927,19.6401,233600.0
2009-03-24 13:10:00,29.0,29.1,29.0,29.09,830200.0,19.6401,19.7078,19.6401,19.7011,830200.0
2009-03-24 13:15:00,29.08,29.11,29.04,29.09,520300.0,19.6943,19.7146,19.6672,19.7011,520300.0
2009-03-24 13:20:00,29.1,29.17,29.09,29.17,291200.0,19.7078,19.7552,19.7011,19.7552,291200.0
2009-03-24 13:25:00,29.17,29.2,29.14,29.16,270200.0,19.7552,19.7756,19.7349,19.7485,270200.0
2009-03-24 13:30:00,29.16,29.16,29.04,29.04,180200.0,19.7485,19.7485,19.6672,19.6672,180200.0
2009-03-24 13:35:00,29.05,29.08,29.0,29.01,166700.0,19.674,19.6943,19.6401,19.6469,166700.0
2009-03-24 13:40:00,29.01,29.06,29.0,29.05,102300.0,19.6469,19.6807,19.6401,19.674,102300.0
2009-03-24 13:45:00,29.05,29.11,28.96,28.97,636400.0,19.674,19.7146,19.613,19.6198,636400.0
2009-03-24 13:50:00,28.97,28.99,28.88,28.91,431300.0,19.6198,19.6333,19.5588,19.5791,431300.0
2009-03-24 13:55:00,28.91,28.97,28.9,28.94,123000.0,19.5791,19.6198,19.5724,19.5995,123000.0
2009-03-24 14:00:00,28.93,28.96,28.89,28.91,113000.0,19.5927,19.613,19.5656,19.5791,113000.0
2009-03-24 14:05:00,28.92,29.08,28.92,29.05,162000.0,19.5859,19.6943,19.5859,19.674,162000.0
2009-03-24 14:10:00,29.06,29.1,28.99,29.02,209900.0,19.6807,19.7078,19.6333,19.6536,209900.0
2009-03-24 14:15:00,29.02,29.08,28.99,29.06,193800.0,19.6536,19.6943,19.6333,19.6807,193800.0
2009-03-24 14:20:00,29.07,29.09,29.02,29.06,264400.0,19.6875,19.7011,19.6536,19.6807,264400.0
2009-03-24 14:25:00,29.06,29.06,28.94,28.96,172100.0,19.6807,19.6807,19.5995,19.613,172100.0
2009-03-24 14:30:00,28.95,29.02,28.93,28.94,236700.0,19.6062,19.6536,19.5927,19.5995,236700.0
2009-03-24 14:35:00,28.94,29.01,28.92,28.98,233800.0,19.5995,19.6469,19.5859,19.6266,233800.0
2009-03-24 14:40:00,28.98,29.05,28.98,29.01,258000.0,19.6266,19.674,19.6266,19.6469,258000.0
2009-03-24 14:45:00,29.02,29.05,28.97,28.98,142400.0,19.6536,19.674,19.6198,19.6266,142400.0
2009-03-24 14:50:00,28.99,29.03,28.85,28.89,287100.0,19.6333,19.6604,19.5385,19.5656,287100.0
2009-03-24 14:55:00,28.88,28.92,28.84,28.92,409400.0,19.5588,19.5859,19.5317,19.5859,409400.0
2009-03-24 15:00:00,28.91,28.96,28.88,28.89,156000.0,19.5791,19.613,19.5588,19.5656,156000.0
2009-03-24 15:05:00,28.88,28.89,28.75,28.79,275200.0,19.5588,19.5656,19.4708,19.4979,275200.0
2009-03-24 15:10:00,28.79,28.82,28.75,28.8,149700.0,19.4979,19.5182,19.4708,19.5047,149700.0
2009-03-24 15:15:00,28.8,28.91,28.79,28.84,205600.0,19.5047,19.5791,19.4979,19.5317,205600.0
2009-03-24 15:20:00,28.84,28.9,28.76,28.78,600300.0,19.5317,19.5724,19.4776,19.4911,600300.0
2009-03-24 15:25:00,28.77,28.79,28.68,28.75,805200.0,19.4843,19.4979,19.4234,19.4708,805200.0
2009-03-24 15:30:00,28.74,28.79,28.67,28.73,273100.0,19.464,19.4979,19.4166,19.4572,273100.0
2009-03-24 15:35:00,28.74,28.85,28.73,28.78,251300.0,19.464,19.5385,19.4572,19.4911,251300.0
2009-03-24 15:40:00,28.79,28.8,28.67,28.68,252400.0,19.4979,19.5047,19.4166,19.4234,252400.0
2009-03-24 15:45:00,28.69,28.75,28.63,28.63,384500.0,19.4302,19.4708,19.3895,19.3895,384500.0
2009-03-24 15:50:00,28.63,28.68,28.54,28.55,1069200.0,19.3895,19.4234,19.3286,19.3353,1069200.0
2009-03-24 15:55:00,28.55,28.57,28.46,28.5,2659200.0,19.3353,19.3489,19.2744,19.3015,2659200.0
2009-03-25 09:30:00,28.53,28.72,28.51,28.69,1044600.0,19.3218,19.4505,19.3083,19.4302,1044600.0
2009-03-25 09:35:00,28.69,28.71,28.62,28.65,450900.0,19.4302,19.4437,19.3827,19.4031,450900.0
2009-03-25 09:40:00,28.66,28.74,28.61,28.7,379000.0,19.4098,19.464,19.376,19.4369,379000.0
2009-03-25 09:45:00,28.7,28.77,28.66,28.72,1503400.0,19.4369,19.4843,19.4098,19.4505,1503400.0
2009-03-25 09:50:00,28.72,28.9,28.71,28.84,998400.0,19.4505,19.5724,19.4437,19.5317,998400.0
2009-03-25 09:55:00,28.84,28.95,28.81,28.91,699000.0,19.5317,19.6062,19.5114,19.5791,699000.0
2009-03-25 10:00:00,28.91,29.06,28.91,29.03,1276500.0,19.5791,19.6807,19.5791,19.6604,1276500.0
2009-03-25 10:05:00,29.03,29.12,28.97,29.12,836700.0,19.6604,19.7214,19.6198,19.7214,836700.0
2009-03-25 10:10:00,29.12,29.12,29.01,29.02,814200.0,19.7214,19.7214,19.6469,19.6536,814200.0
2009-03-25 10:15:00,29.02,29.06,28.98,29.0,482500.0,19.6536,19.6807,19.6266,19.6401,482500.0
2009-03-25 10:20:00,29.0,29.0,28.92,28.96,356200.0,19.6401,19.6401,19.5859,19.613,356200.0
2009-03-25 10:25:00,28.96,28.99,28.9,28.92,432300.0,19.613,19.6333,19.5724,19.5859,432300.0
2009-03-25 10:30:00,28.92,29.0,28.89,28.99,440500.0,19.5859,19.6401,19.5656,19.6333,440500.0
2009-03-25 10:35:00,28.99,29.11,28.97,29.1,816600.0,19.6333,19.7146,19.6198,19.7078,816600.0
2009-03-25 10:40:00,29.09,29.1,29.02,29.08,739700.0,19.7011,19.7078,19.6536,19.6943,739700.0
2009-03-25 10:45:00,29.08,29.14,29.0,29.03,1098800.0,19.6943,19.7349,19.6401,19.6604,1098800.0
2009-03-25 10:50:00,29.03,29.06,28.99,29.03,450000.0,19.6604,19.6807,19.6333,19.6604,450000.0
2009-03-25 10:55:00,29.03,29.06,28.93,28.95,364900.0,19.6604,19.6807,19.5927,19.6062,364900.0
2009-03-25 11:00:00,28.95,29.02,28.93,29.01,308300.0,19.6062,19.6536,19.5927,19.6469,308300.0
2009-03-25 11:05:00,29.0,29.07,28.96,29.04,197100.0,19.6401,19.6875,19.613,19.6672,197100.0
2009-03-25 11:10:00,29.04,29.09,28.95,28.97,221900.0,19.6672,19.7011,19.6062,19.6198,221900.0
2009-03-25 11:15:00,28.97,28.99,28.87,28.9,459000.0,19.6198,19.6333,19.5521,19.5724,459000.0
2009-03-25 11:20:00,28.9,29.0,28.85,28.92,380400.0,19.5724,19.6401,19.5385,19.5859,380400.0
2009-03-25 11:25:00,28.92,28.97,28.9,28.94,147600.0,19.5859,19.6198,19.5724,19.5995,147600.0
2009-03-25 11:30:00,28.94,29.09,28.94,29.02,952600.0,19.5995,19.7011,19.5995,19.6536,952600.0
2009-03-25 11:35:00,29.02,29.03,28.93,28.97,262800.0,19.6536,19.6604,19.5927,19.6198,262800.0
2009-03-25 11:40:00,28.97,29.01,28.93,29.01,208100.0,19.6198,19.6469,19.5927,19.6469,208100.0
2009-03-25 11:45:00,29.02,29.09,29.02,29.04,424300.0,19.6536,19.7011,19.6536,19.6672,424300.0
2009-03-25 11:50:00,29.03,29.07,29.01,29.03,204800.0,19.6604,19.6875,19.6469,19.6604,204800.0
2009-03-25 11:55:00,29.03,29.05,28.98,29.0,231000.0,19.6604,19.674,19.6266,19.6401,231000.0
2009-03-25 12:00:00,29.0,29.12,28.97,29.09,305600.0,19.6401,19.7214,19.6198,19.7011,305600.0
2009-03-25 12:05:00,29.09,29.14,29.08,29.1,263000.0,19.7011,19.7349,19.6943,19.7078,263000.0
2009-03-25 12:10:00,29.1,29.1,29.04,29.08,99100.0,19.7078,19.7078,19.6672,19.6943,99100.0
2009-03-25 12:15:00,29.08,29.08,28.99,28.99,177400.0,19.6943,19.6943,19.6333,19.6333,177400.0
2009-03-25 12:20:00,28.99,29.02,28.91,28.93,251200.0,19.6333,19.6536,19.5791,19.5927,251200.0
2009-03-25 12:25:00,28.92,28.95,28.9,28.93,151000.0,19.5859,19.6062,19.5724,19.5927,151000.0
2009-03-25 12:30:00,28.93,28.97,28.88,28.9,191000.0,19.5927,19.6198,19.5588,19.5724,191000.0
2009-03-25 12:35:00,28.9,28.92,28.78,28.83,671200.0,19.5724,19.5859,19.4911,19.525,671200.0
2009-03-25 12:40:00,28.83,28.87,28.8,28.82,108800.0,19.525,19.5521,19.5047,19.5182,108800.0
2009-03-25 12:45:00,28.82,28.86,28.79,28.8,298700.0,19.5182,19.5453,19.4979,19.5047,298700.0
2009-03-25 12:50:00,28.8,28.82,28.77,28.79,132200.0,19.5047,19.5182,19.4843,19.4979,132200.0
2009-03-25 12:55:00,28.8,28.84,28.8,28.84,92400.0,19.5047,19.5317,19.5047,19.5317,92400.0
2009-03-25 13:00:00,28.84,28.9,28.82,28.85,218100.0,19.5317,19.5724,19.5182,19.5385,218100.0
2009-03-25 13:05:00,28.86,28.87,28.76,28.76,211100.0,19.5453,19.5521,19.4776,19.4776,211100.0
2009-03-25 13:10:00,28.76,28.8,28.71,28.71,199800.0,19.4776,19.5047,19.4437,19.4437,199800.0
2009-03-25 13:15:00,28.71,28.74,28.65,28.66,258400.0,19.4437,19.464,19.4031,19.4098,258400.0
2009-03-25 13:20:00,28.65,28.71,28.63,28.68,138300.0,19.4031,19.4437,19.3895,19.4234,138300.0
2009-03-25 13:25:00,28.68,28.71,28.54,28.58,304800.0,19.4234,19.4437,19.3286,19.3557,304800.0
2009-03-25 13:30:00,28.58,28.62,28.58,28.59,151800.0,19.3557,19.3827,19.3557,19.3624,151800.0
2009-03-25 13:35:00,28.59,28.6,28.52,28.52,267800.0,19.3624,19.3692,19.315,19.315,267800.0
2009-03-25 13:40:00,28.52,28.55,28.43,28.46,398300.0,19.315,19.3353,19.2541,19.2744,398300.0
2009-03-25 13:45:00,28.46,28.49,28.43,28.46,245300.0,19.2744,19.2947,19.2541,19.2744,245300.0
2009-03-25 13:50:00,28.46,28.59,28.45,28.56,245700.0,19.2744,19.3624,19.2676,19.3421,245700.0
2009-03-25 13:55:00,28.56,28.58,28.48,28.49,148800.0,19.3421,19.3557,19.2879,19.2947,148800.0
2009-03-25 14:00:00,28.48,28.5,28.25,28.26,607700.0,19.2879,19.3015,19.1322,19.1389,607700.0
2009-03-25 14:05:00,28.26,28.28,28.12,28.15,721400.0,19.1389,19.1525,19.0441,19.0644,721400.0
2009-03-25 14:10:00,28.14,28.27,28.12,28.27,593200.0,19.0577,19.1457,19.0441,19.1457,593200.0
2009-03-25 14:15:00,28.26,28.29,28.21,28.27,471600.0,19.1389,19.1593,19.1051,19.1457,471600.0
2009-03-25 14:20:00,28.26,28.36,28.2,28.32,389800.0,19.1389,19.2067,19.0983,19.1796,389800.0
2009-03-25 14:25:00,28.31,28.36,28.24,28.24,291000.0,19.1728,19.2067,19.1254,19.1254,291000.0
2009-03-25 14:30:00,28.23,28.25,28.17,28.18,342500.0,19.1186,19.1322,19.078,19.0848,342500.0
2009-03-25 14:35:00,28.18,28.21,28.09,28.12,757500.0,19.0848,19.1051,19.0238,19.0441,757500.0
2009-03-25 14:40:00,28.12,28.16,28.01,28.08,354100.0,19.0441,19.0712,18.9696,19.017,354100.0
2009-03-25 14:45:00,28.07,28.12,27.96,28.1,644600.0,19.0103,19.0441,18.9358,19.0306,644600.0
2009-03-25 14:50:00,28.09,28.11,27.99,28.09,417200.0,19.0238,19.0374,18.9561,19.0238,417200.0
2009-03-25 14:55:00,28.09,28.16,28.01,28.02,403100.0,19.0238,19.0712,18.9696,18.9764,403100.0
2009-03-25 15:00:00,28.02,28.05,27.93,27.96,725600.0,18.9764,18.9967,18.9154,18.9358,725600.0
2009-03-25 15:05:00,27.97,28.09,27.96,28.02,479400.0,18.9425,19.0238,18.9358,18.9764,479400.0
2009-03-25 15:10:00,28.02,28.15,28.01,28.12,299400.0,18.9764,19.0644,18.9696,19.0441,299400.0
2009-03-25 15:15:00,28.11,28.21,28.09,28.21,216300.0,19.0374,19.1051,19.0238,19.1051,216300.0
2009-03-25 15:20:00,28.2,28.31,28.18,28.29,409200.0,19.0983,19.1728,19.0848,19.1593,409200.0
2009-03-25 15:25:00,28.28,28.42,28.26,28.4,479400.0,19.1525,19.2473,19.1389,19.2338,479400.0
2009-03-25 15:30:00,28.41,28.49,28.33,28.36,574100.0,19.2405,19.2947,19.1863,19.2067,574100.0
2009-03-25 15:35:00,28.36,28.44,28.33,28.37,610400.0,19.2067,19.2608,19.1863,19.2134,610400.0
2009-03-25 15:40:00,28.37,28.44,28.25,28.44,469200.0,19.2134,19.2608,19.1322,19.2608,469200.0
2009-03-25 15:45:00,28.44,28.53,28.43,28.45,600800.0,19.2608,19.3218,19.2541,19.2676,600800.0
2009-03-25 15:50:00,28.45,28.59,28.42,28.58,620300.0,19.2676,19.3624,19.2473,19.3557,620300.0
2009-03-25 15:55:00,28.58,28.73,28.58,28.7,2688200.0,19.3557,19.4572,19.3557,19.4369,2688200.0
2009-03-26 09:30:00,29.82,29.86,29.7,29.84,1417400.0,20.1954,20.2225,20.1142,20.209,1417400.0
2009-03-26 09:35:00,29.85,30.01,29.75,29.94,1656100.0,20.2158,20.3241,20.148,20.2767,1656100.0
2009-03-26 09:40:00,29.96,30.2,29.93,30.11,1786500.0,20.2903,20.4528,20.2699,20.3918,1786500.0
2009-03-26 09:45:00,30.12,30.15,29.9,29.91,733900.0,20.3986,20.4189,20.2496,20.2564,733900.0
2009-03-26 09:50:00,29.9,29.9,29.75,29.77,824700.0,20.2496,20.2496,20.148,20.1616,824700.0
2009-03-26 09:55:00,29.76,29.8,29.67,29.73,1274400.0,20.1548,20.1819,20.0939,20.1345,1274400.0
2009-03-26 10:00:00,29.73,29.95,29.7,29.91,1593100.0,20.1345,20.2835,20.1142,20.2564,1593100.0
2009-03-26 10:05:00,29.9,29.99,29.9,29.93,553900.0,20.2496,20.3106,20.2496,20.2699,553900.0
2009-03-26 10:10:00,29.93,29.93,29.68,29.7,600700.0,20.2699,20.2699,20.1006,20.1142,600700.0
2009-03-26 10:15:00,29.7,29.83,29.69,29.8,512100.0,20.1142,20.2022,20.1074,20.1819,512100.0
2009-03-26 10:20:00,29.81,29.9,29.81,29.88,358300.0,20.1887,20.2496,20.1887,20.2361,358300.0
2009-03-26 10:25:00,29.88,29.91,29.71,29.71,741100.0,20.2361,20.2564,20.1209,20.1209,741100.0
2009-03-26 10:30:00,29.71,29.79,29.65,29.74,411800.0,20.1209,20.1751,20.0803,20.1413,411800.0
2009-03-26 10:35:00,29.74,29.92,29.74,29.89,628000.0,20.1413,20.2632,20.1413,20.2428,628000.0
2009-03-26 10:40:00,29.89,29.99,29.88,29.92,331700.0,20.2428,20.3106,20.2361,20.2632,331700.0
2009-03-26 10:45:00,29.92,29.95,29.88,29.88,544600.0,20.2632,20.2835,20.2361,20.2361,544600.0
2009-03-26 10:50:00,29.88,29.91,29.83,29.85,487100.0,20.2361,20.2564,20.2022,20.2158,487100.0
2009-03-26 10:55:00,29.85,29.94,29.84,29.92,313900.0,20.2158,20.2767,20.209,20.2632,313900.0
2009-03-26 11:00:00,29.92,30.0,29.89,29.96,307400.0,20.2632,20.3173,20.2428,20.2903,307400.0
2009-03-26 11:05:00,29.96,30.03,29.92,29.98,390500.0,20.2903,20.3377,20.2632,20.3038,390500.0
2009-03-26 11:10:00,29.98,30.0,29.92,29.99,206700.0,20.3038,20.3173,20.2632,20.3106,206700.0
2009-03-26 11:15:00,29.99,30.01,29.95,29.99,343300.0,20.3106,20.3241,20.2835,20.3106,343300.0
2009-03-26 11:20:00,29.97,30.06,29.96,30.03,304800.0,20.297,20.358,20.2903,20.3377,304800.0
2009-03-26 11:25:00,30.03,30.06,29.91,29.93,440700.0,20.3377,20.358,20.2564,20.2699,440700.0
2009-03-26 11:30:00,29.93,30.05,29.91,30.01,501800.0,20.2699,20.3512,20.2564,20.3241,501800.0
2009-03-26 11:35:00,30.01,30.1,29.98,30.07,254700.0,20.3241,20.3851,20.3038,20.3648,254700.0
2009-03-26 11:40:00,30.07,30.09,30.01,30.09,207200.0,20.3648,20.3783,20.3241,20.3783,207200.0
2009-03-26 11:45:00,30.1,30.1,30.03,30.06,381900.0,20.3851,20.3851,20.3377,20.358,381900.0
2009-03-26 11:50:00,30.06,30.07,29.91,29.99,289500.0,20.358,20.3648,20.2564,20.3106,289500.0
2009-03-26 11:55:00,29.99,30.0,29.94,30.0,161500.0,20.3106,20.3173,20.2767,20.3173,161500.0
2009-03-26 12:00:00,30.0,30.04,29.97,30.02,216400.0,20.3173,20.3444,20.297,20.3309,216400.0
2009-03-26 12:05:00,30.03,30.1,30.02,30.07,357000.0,20.3377,20.3851,20.3309,20.3648,357000.0
2009-03-26 12:10:00,30.08,30.08,30.01,30.01,133100.0,20.3715,20.3715,20.3241,20.3241,133100.0
2009-03-26 12:15:00,30.02,30.04,29.95,30.04,443800.0,20.3309,20.3444,20.2835,20.3444,443800.0
2009-03-26 12:20:00,30.05,30.12,30.04,30.11,341000.0,20.3512,20.3986,20.3444,20.3918,341000.0
2009-03-26 12:25:00,30.11,30.14,30.07,30.12,253500.0,20.3918,20.4122,20.3648,20.3986,253500.0
2009-03-26 12:30:00,30.13,30.15,30.05,30.07,337300.0,20.4054,20.4189,20.3512,20.3648,337300.0
2009-03-26 12:35:00,30.08,30.09,29.99,30.07,254900.0,20.3715,20.3783,20.3106,20.3648,254900.0
2009-03-26 12:40:00,30.07,30.07,29.93,29.93,320700.0,20.3648,20.3648,20.2699,20.2699,320700.0
2009-03-26 12:45:00,29.93,29.99,29.92,29.99,198600.0,20.2699,20.3106,20.2632,20.3106,198600.0
2009-03-26 12:50:00,30.0,30.01,29.93,29.95,273600.0,20.3173,20.3241,20.2699,20.2835,273600.0
2009-03-26 12:55:00,29.94,29.97,29.9,29.96,206100.0,20.2767,20.297,20.2496,20.2903,206100.0
2009-03-26 13:00:00,29.95,30.13,29.95,30.07,908400.0,20.2835,20.4054,20.2835,20.3648,908400.0
2009-03-26 13:05:00,30.06,30.2,30.06,30.2,509100.0,20.358,20.4528,20.358,20.4528,509100.0
2009-03-26 13:10:00,30.2,30.2,30.08,30.08,218900.0,20.4528,20.4528,20.3715,20.3715,218900.0
2009-03-26 13:15:00,30.09,30.17,30.08,30.12,146100.0,20.3783,20.4325,20.3715,20.3986,146100.0
2009-03-26 13:20:00,30.12,30.27,30.11,30.22,407800.0,20.3986,20.5002,20.3918,20.4663,407800.0
2009-03-26 13:25:00,30.22,30.27,30.15,30.17,413200.0,20.4663,20.5002,20.4189,20.4325,413200.0
2009-03-26 13:30:00,30.17,30.21,30.14,30.18,386900.0,20.4325,20.4596,20.4122,20.4393,386900.0
2009-03-26 13:35:00,30.18,30.19,30.09,30.13,240600.0,20.4393,20.446,20.3783,20.4054,240600.0
2009-03-26 13:40:00,30.12,30.13,30.05,30.08,200600.0,20.3986,20.4054,20.3512,20.3715,200600.0
2009-03-26 13:45:00,30.07,30.11,30.04,30.06,207500.0,20.3648,20.3918,20.3444,20.358,207500.0
2009-03-26 13:50:00,30.06,30.16,30.06,30.07,247500.0,20.358,20.4257,20.358,20.3648,247500.0
2009-03-26 13:55:00,30.07,30.13,30.04,30.08,247700.0,20.3648,20.4054,20.3444,20.3715,247700.0
2009-03-26 14:00:00,30.09,30.22,30.08,30.22,201700.0,20.3783,20.4663,20.3715,20.4663,201700.0
2009-03-26 14:05:00,30.22,30.24,30.17,30.18,214600.0,20.4663,20.4799,20.4325,20.4393,214600.0
2009-03-26 14:10:00,30.18,30.22,30.13,30.2,323100.0,20.4393,20.4663,20.4054,20.4528,323100.0
2009-03-26 14:15:00,30.2,30.2,30.07,30.08,292300.0,20.4528,20.4528,20.3648,20.3715,292300.0
2009-03-26 14:20:00,30.09,30.17,30.08,30.16,236900.0,20.3783,20.4325,20.3715,20.4257,236900.0
2009-03-26 14:25:00,30.17,30.2,30.0,30.02,234900.0,20.4325,20.4528,20.3173,20.3309,234900.0
2009-03-26 14:30:00,30.02,30.03,29.95,30.0,485500.0,20.3309,20.3377,20.2835,20.3173,485500.0
2009-03-26 14:35:00,30.01,30.08,29.98,30.01,284700.0,20.3241,20.3715,20.3038,20.3241,284700.0
2009-03-26 14:40:00,30.02,30.06,29.97,30.01,298400.0,20.3309,20.358,20.297,20.3241,298400.0
2009-03-26 14:45:00,30.02,30.09,29.99,30.02,411400.0,20.3309,20.3783,20.3106,20.3309,411400.0
2009-03-26 14:50:00,30.01,30.01,29.92,29.98,438400.0,20.3241,20.3241,20.2632,20.3038,438400.0
2009-03-26 14:55:00,29.98,30.03,29.83,29.84,606700.0,20.3038,20.3377,20.2022,20.209,606700.0
2009-03-26 15:00:00,29.84,29.89,29.82,29.89,717000.0,20.209,20.2428,20.1954,20.2428,717000.0
2009-03-26 15:05:00,29.89,30.03,29.85,29.99,513300.0,20.2428,20.3377,20.2158,20.3106,513300.0
2009-03-26 15:10:00,29.99,30.01,29.92,29.94,566400.0,20.3106,20.3241,20.2632,20.2767,566400.0
2009-03-26 15:15:00,29.95,29.97,29.85,29.91,428000.0,20.2835,20.297,20.2158,20.2564,428000.0
2009-03-26 15:20:00,29.92,30.04,29.89,30.02,379700.0,20.2632,20.3444,20.2428,20.3309,379700.0
2009-03-26 15:25:00,30.02,30.11,30.0,30.08,323100.0,20.3309,20.3918,20.3173,20.3715,323100.0
2009-03-26 15:30:00,30.09,30.15,30.01,30.07,637300.0,20.3783,20.4189,20.3241,20.3648,637300.0
2009-03-26 15:35:00,30.06,30.15,30.02,30.13,817800.0,20.358,20.4189,20.3309,20.4054,817800.0
2009-03-26 15:40:00,30.12,30.23,30.12,30.18,1335600.0,20.3986,20.4731,20.3986,20.4393,1335600.0
2009-03-26 15:45:00,30.18,30.21,30.07,30.11,862600.0,20.4393,20.4596,20.3648,20.3918,862600.0
2009-03-26 15:50:00,30.11,30.19,30.02,30.09,1194800.0,20.3918,20.446,20.3309,20.3783,1194800.0
2009-03-26 15:55:00,30.09,30.18,30.06,30.17,2340700.0,20.3783,20.4393,20.358,20.4325,2340700.0
2009-03-27 09:30:00,29.75,29.76,29.57,29.64,859100.0,20.148,20.1548,20.0261,20.0735,859100.0
2009-03-27 09:35:00,29.64,29.67,29.49,29.56,593900.0,20.0735,20.0939,19.972,20.0194,593900.0
2009-03-27 09:40:00,29.55,29.62,29.51,29.61,373500.0,20.0126,20.06,19.9855,20.0532,373500.0
2009-03-27 09:45:00,29.59,29.64,29.55,29.61,313800.0,20.0397,20.0735,20.0126,20.0532,313800.0
2009-03-27 09:50:00,29.61,29.7,29.58,29.69,290400.0,20.0532,20.1142,20.0329,20.1074,290400.0
2009-03-27 09:55:00,29.69,29.74,29.6,29.64,438900.0,20.1074,20.1413,20.0464,20.0735,438900.0
2009-03-27 10:00:00,29.64,29.67,29.56,29.58,490700.0,20.0735,20.0939,20.0194,20.0329,490700.0
2009-03-27 10:05:00,29.58,29.59,29.45,29.46,604400.0,20.0329,20.0397,19.9449,19.9516,604400.0
2009-03-27 10:10:00,29.46,29.57,29.45,29.54,121200.0,19.9516,20.0261,19.9449,20.0058,121200.0
2009-03-27 10:15:00,29.53,29.55,29.49,29.51,226600.0,19.999,20.0126,19.972,19.9855,226600.0
2009-03-27 10:20:00,29.51,29.65,29.5,29.64,302300.0,19.9855,20.0803,19.9787,20.0735,302300.0
2009-03-27 10:25:00,29.63,29.67,29.59,29.65,510900.0,20.0668,20.0939,20.0397,20.0803,510900.0
2009-03-27 10:30:00,29.65,29.66,29.55,29.62,398700.0,20.0803,20.0871,20.0126,20.06,398700.0
2009-03-27 10:35:00,29.62,29.69,29.61,29.65,364500.0,20.06,20.1074,20.0532,20.0803,364500.0
2009-03-27 10:40:00,29.65,29.71,29.63,29.65,170100.0,20.0803,20.1209,20.0668,20.0803,170100.0
2009-03-27 10:45:00,29.65,29.73,29.6,29.65,501600.0,20.0803,20.1345,20.0464,20.0803,501600.0
2009-03-27 10:50:00,29.65,29.74,29.65,29.71,348500.0,20.0803,20.1413,20.0803,20.1209,348500.0
2009-03-27 10:55:00,29.71,29.72,29.67,29.71,169200.0,20.1209,20.1277,20.0939,20.1209,169200.0
2009-03-27 11:00:00,29.71,29.72,29.65,29.71,304500.0,20.1209,20.1277,20.0803,20.1209,304500.0
2009-03-27 11:05:00,29.71,29.82,29.71,29.76,310300.0,20.1209,20.1954,20.1209,20.1548,310300.0
2009-03-27 11:10:00,29.76,29.81,29.69,29.81,434000.0,20.1548,20.1887,20.1074,20.1887,434000.0
2009-03-27 11:15:00,29.81,29.81,29.75,29.75,104800.0,20.1887,20.1887,20.148,20.148,104800.0
2009-03-27 11:20:00,29.74,29.81,29.74,29.8,147600.0,20.1413,20.1887,20.1413,20.1819,147600.0
2009-03-27 11:25:00,29.8,29.84,29.75,29.77,207700.0,20.1819,20.209,20.148,20.1616,207700.0
2009-03-27 11:30:00,29.77,29.78,29.7,29.75,203000.0,20.1616,20.1684,20.1142,20.148,203000.0
2009-03-27 11:35:00,29.75,29.81,29.75,29.76,181300.0,20.148,20.1887,20.148,20.1548,181300.0
2009-03-27 11:40:00,29.76,29.84,29.75,29.83,262400.0,20.1548,20.209,20.148,20.2022,262400.0
2009-03-27 11:45:00,29.83,29.88,29.82,29.82,251700.0,20.2022,20.2361,20.1954,20.1954,251700.0
2009-03-27 11:50:00,29.83,29.88,29.83,29.84,196100.0,20.2022,20.2361,20.2022,20.209,196100.0
2009-03-27 11:55:00,29.84,29.85,29.78,29.79,222200.0,20.209,20.2158,20.1684,20.1751,222200.0
2009-03-27 12:00:00,29.8,29.9,29.78,29.88,134400.0,20.1819,20.2496,20.1684,20.2361,134400.0
2009-03-27 12:05:00,29.88,29.91,29.84,29.9,158300.0,20.2361,20.2564,20.209,20.2496,158300.0
2009-03-27 12:10:00,29.89,29.9,29.82,29.85,359200.0,20.2428,20.2496,20.1954,20.2158,359200.0
2009-03-27 12:15:00,29.86,29.86,29.77,29.79,135600.0,20.2225,20.2225,20.1616,20.1751,135600.0
2009-03-27 12:20:00,29.79,29.8,29.72,29.72,158300.0,20.1751,20.1819,20.1277,20.1277,158300.0
2009-03-27 12:25:00,29.73,29.75,29.72,29.72,97900.0,20.1345,20.148,20.1277,20.1277,97900.0
2009-03-27 12:30:00,29.73,29.76,29.71,29.74,128000.0,20.1345,20.1548,20.1209,20.1413,128000.0
2009-03-27 12:35:00,29.75,29.76,29.7,29.71,111000.0,20.148,20.1548,20.1142,20.1209,111000.0
2009-03-27 12:40:00,29.71,29.76,29.7,29.75,62100.0,20.1209,20.1548,20.1142,20.148,62100.0
2009-03-27 12:45:00,29.76,29.81,29.75,29.77,105400.0,20.1548,20.1887,20.148,20.1616,105400.0
2009-03-27 12:50:00,29.77,29.79,29.71,29.71,171200.0,20.1616,20.1751,20.1209,20.1209,171200.0
2009-03-27 12:55:00,29.71,29.71,29.64,29.67,283300.0,20.1209,20.1209,20.0735,20.0939,283300.0
2009-03-27 13:00:00,29.68,29.7,29.66,29.67,88000.0,20.1006,20.1142,20.0871,20.0939,88000.0
2009-03-27 13:05:00,29.67,29.69,29.64,29.65,153300.0,20.0939,20.1074,20.0735,20.0803,153300.0
2009-03-27 13:10:00,29.65,29.74,29.62,29.66,381000.0,20.0803,20.1413,20.06,20.0871,381000.0
2009-03-27 13:15:00,29.66,29.69,29.63,29.63,174900.0,20.0871,20.1074,20.0668,20.0668,174900.0
2009-03-27 13:20:00,29.64,29.68,29.63,29.65,110500.0,20.0735,20.1006,20.0668,20.0803,110500.0
2009-03-27 13:25:00,29.65,29.69,29.63,29.67,242700.0,20.0803,20.1074,20.0668,20.0939,242700.0
2009-03-27 13:30:00,29.68,29.78,29.64,29.73,403700.0,20.1006,20.1684,20.0735,20.1345,403700.0
2009-03-27 13:35:00,29.74,29.74,29.67,29.68,184500.0,20.1413,20.1413,20.0939,20.1006,184500.0
2009-03-27 13:40:00,29.68,29.69,29.52,29.58,377900.0,20.1006,20.1074,19.9923,20.0329,377900.0
2009-03-27 13:45:00,29.57,29.64,29.52,29.62,220400.0,20.0261,20.0735,19.9923,20.06,220400.0
2009-03-27 13:50:00,29.62,29.62,29.5,29.5,268400.0,20.06,20.06,19.9787,19.9787,268400.0
2009-03-27 13:55:00,29.5,29.57,29.49,29.55,151300.0,19.9787,20.0261,19.972,20.0126,151300.0
2009-03-27 14:00:00,29.56,29.6,29.49,29.6,201000.0,20.0194,20.0464,19.972,20.0464,201000.0
2009-03-27 14:05:00,29.6,29.65,29.57,29.62,220800.0,20.0464,20.0803,20.0261,20.06,220800.0
2009-03-27 14:10:00,29.63,29.68,29.59,29.64,228300.0,20.0668,20.1006,20.0397,20.0735,228300.0
2009-03-27 14:15:00,29.64,29.69,29.6,29.68,249200.0,20.0735,20.1074,20.0464,20.1006,249200.0
2009-03-27 14:20:00,29.67,29.78,29.65,29.74,258600.0,20.0939,20.1684,20.0803,20.1413,258600.0
2009-03-27 14:25:00,29.74,29.75,29.7,29.7,77800.0,20.1413,20.148,20.1142,20.1142,77800.0
2009-03-27 14:30:00,29.69,29.73,29.6,29.67,426300.0,20.1074,20.1345,20.0464,20.0939,426300.0
2009-03-27 14:35:00,29.66,29.71,29.62,29.64,228800.0,20.0871,20.1209,20.06,20.0735,228800.0
2009-03-27 14:40:00,29.64,29.72,29.6,29.63,170300.0,20.0735,20.1277,20.0464,20.0668,170300.0
2009-03-27 14:45:00,29.63,29.65,29.55,29.62,226900.0,20.0668,20.0803,20.0126,20.06,226900.0
2009-03-27 14:50:00,29.62,29.65,29.58,29.63,242000.0,20.06,20.0803,20.0329,20.0668,242000.0
2009-03-27 14:55:00,29.64,29.75,29.61,29.74,252300.0,20.0735,20.148,20.0532,20.1413,252300.0
2009-03-27 15:00:00,29.73,29.87,29.73,29.8,353800.0,20.1345,20.2293,20.1345,20.1819,353800.0
2009-03-27 15:05:00,29.79,29.81,29.75,29.76,207700.0,20.1751,20.1887,20.148,20.1548,207700.0
2009-03-27 15:10:00,29.76,29.83,29.72,29.75,347200.0,20.1548,20.2022,20.1277,20.148,347200.0
2009-03-27 15:15:00,29.76,29.82,29.73,29.8,283500.0,20.1548,20.1954,20.1345,20.1819,283500.0
2009-03-27 15:20:00,29.79,29.81,29.74,29.77,256700.0,20.1751,20.1887,20.1413,20.1616,256700.0
2009-03-27 15:25:00,29.77,29.79,29.67,29.7,322100.0,20.1616,20.1751,20.0939,20.1142,322100.0
2009-03-27 15:30:00,29.7,29.78,29.67,29.7,574800.0,20.1142,20.1684,20.0939,20.1142,574800.0
2009-03-27 15:35:00,29.69,29.69,29.6,29.62,411100.0,20.1074,20.1074,20.0464,20.06,411100.0
2009-03-27 15:40:00,29.63,29.76,29.6,29.72,426700.0,20.0668,20.1548,20.0464,20.1277,426700.0
2009-03-27 15:45:00,29.72,29.8,29.72,29.75,417900.0,20.1277,20.1819,20.1277,20.148,417900.0
2009-03-27 15:50:00,29.76,29.8,29.72,29.74,727500.0,20.1548,20.1819,20.1277,20.1413,727500.0
2009-03-27 15:55:00,29.74,29.75,29.62,29.72,2152400.0,20.1413,20.148,20.06,20.1277,2152400.0
2009-03-30 09:30:00,28.14,28.15,27.98,28.0,1594300.0,19.0577,19.0644,18.9493,18.9629,1594300.0
2009-03-30 09:35:00,28.01,28.05,27.96,27.98,1047500.0,18.9696,18.9967,18.9358,18.9493,1047500.0
2009-03-30 09:40:00,27.98,27.98,27.8,27.8,871000.0,18.9493,18.9493,18.8274,18.8274,871000.0
2009-03-30 09:45:00,27.81,27.86,27.75,27.76,1433700.0,18.8342,18.868,18.7935,18.8003,1433700.0
2009-03-30 09:50:00,27.76,27.8,27.71,27.77,684600.0,18.8003,18.8274,18.7665,18.8071,684600.0
2009-03-30 09:55:00,27.78,27.85,27.76,27.84,467400.0,18.8139,18.8613,18.8003,18.8545,467400.0
2009-03-30 10:00:00,27.83,27.86,27.8,27.81,326200.0,18.8477,18.868,18.8274,18.8342,326200.0
2009-03-30 10:05:00,27.81,27.84,27.77,27.84,425100.0,18.8342,18.8545,18.8071,18.8545,425100.0
2009-03-30 10:10:00,27.83,27.88,27.82,27.86,302900.0,18.8477,18.8816,18.841,18.868,302900.0
2009-03-30 10:15:00,27.87,27.87,27.81,27.83,441200.0,18.8748,18.8748,18.8342,18.8477,441200.0
2009-03-30 10:20:00,27.83,27.83,27.78,27.8,301000.0,18.8477,18.8477,18.8139,18.8274,301000.0
2009-03-30 10:25:00,27.8,27.86,27.79,27.85,165300.0,18.8274,18.868,18.8206,18.8613,165300.0
2009-03-30 10:30:00,27.84,27.84,27.7,27.71,370900.0,18.8545,18.8545,18.7597,18.7665,370900.0
2009-03-30 10:35:00,27.71,27.72,27.66,27.7,244700.0,18.7665,18.7732,18.7326,18.7597,244700.0
2009-03-30 10:40:00,27.71,27.72,27.67,27.68,323100.0,18.7665,18.7732,18.7394,18.7461,323100.0
2009-03-30 10:45:00,27.67,27.73,27.64,27.69,718600.0,18.7394,18.78,18.719,18.7529,718600.0
2009-03-30 10:50:00,27.69,27.78,27.69,27.77,295300.0,18.7529,18.8139,18.7529,18.8071,295300.0
2009-03-30 10:55:00,27.76,27.77,27.74,27.75,154400.0,18.8003,18.8071,18.7868,18.7935,154400.0
2009-03-30 11:00:00,27.76,27.76,27.69,27.72,352800.0,18.8003,18.8003,18.7529,18.7732,352800.0
2009-03-30 11:05:00,27.72,27.72,27.62,27.65,180800.0,18.7732,18.7732,18.7055,18.7258,180800.0
2009-03-30 11:10:00,27.66,27.79,27.66,27.76,334200.0,18.7326,18.8206,18.7326,18.8003,334200.0
2009-03-30 11:15:00,27.76,27.79,27.73,27.74,262900.0,18.8003,18.8206,18.78,18.7868,262900.0
2009-03-30 11:20:00,27.74,27.82,27.7,27.71,299400.0,18.7868,18.841,18.7597,18.7665,299400.0
2009-03-30 11:25:00,27.71,27.75,27.66,27.66,269200.0,18.7665,18.7935,18.7326,18.7326,269200.0
2009-03-30 11:30:00,27.66,27.67,27.6,27.65,661300.0,18.7326,18.7394,18.692,18.7258,661300.0
2009-03-30 11:35:00,27.65,27.69,27.61,27.68,409100.0,18.7258,18.7529,18.6987,18.7461,409100.0
2009-03-30 11:40:00,27.69,27.71,27.64,27.69,165000.0,18.7529,18.7665,18.719,18.7529,165000.0
2009-03-30 11:45:00,27.68,27.7,27.66,27.69,213900.0,18.7461,18.7597,18.7326,18.7529,213900.0
2009-03-30 11:50:00,27.69,27.71,27.63,27.65,130400.0,18.7529,18.7665,18.7123,18.7258,130400.0
2009-03-30 11:55:00,27.65,27.71,27.62,27.7,216200.0,18.7258,18.7665,18.7055,18.7597,216200.0
2009-03-30 12:00:00,27.7,27.71,27.66,27.68,144200.0,18.7597,18.7665,18.7326,18.7461,144200.0
2009-03-30 12:05:00,27.67,27.7,27.66,27.66,167300.0,18.7394,18.7597,18.7326,18.7326,167300.0
2009-03-30 12:10:00,27.67,27.69,27.61,27.63,296400.0,18.7394,18.7529,18.6987,18.7123,296400.0
2009-03-30 12:15:00,27.63,27.75,27.6,27.75,379500.0,18.7123,18.7935,18.692,18.7935,379500.0
2009-03-30 12:20:00,27.75,27.81,27.73,27.81,164300.0,18.7935,18.8342,18.78,18.8342,164300.0
2009-03-30 12:25:00,27.81,27.82,27.76,27.82,318700.0,18.8342,18.841,18.8003,18.841,318700.0
2009-03-30 12:30:00,27.81,27.81,27.75,27.77,132600.0,18.8342,18.8342,18.7935,18.8071,132600.0
2009-03-30 12:35:00,27.77,27.82,27.6,27.79,159000.0,18.8071,18.841,18.692,18.8206,159000.0
2009-03-30 12:40:00,27.79,27.8,27.75,27.77,89100.0,18.8206,18.8274,18.7935,18.8071,89100.0
2009-03-30 12:45:00,27.77,27.8,27.75,27.77,136000.0,18.8071,18.8274,18.7935,18.8071,136000.0
2009-03-30 12:50:00,27.77,27.77,27.7,27.73,82400.0,18.8071,18.8071,18.7597,18.78,82400.0
2009-03-30 12:55:00,27.74,27.74,27.67,27.7,186600.0,18.7868,18.7868,18.7394,18.7597,186600.0
2009-03-30 13:00:00,27.7,27.73,27.69,27.71,301700.0,18.7597,18.78,18.7529,18.7665,301700.0
2009-03-30 13:05:00,27.7,27.71,27.63,27.64,252800.0,18.7597,18.7665,18.7123,18.719,252800.0
2009-03-30 13:10:00,27.64,27.69,27.63,27.68,109000.0,18.719,18.7529,18.7123,18.7461,109000.0
2009-03-30 13:15:00,27.68,27.69,27.63,27.63,125600.0,18.7461,18.7529,18.7123,18.7123,125600.0
2009-03-30 13:20:00,27.63,27.67,27.62,27.65,88100.0,18.7123,18.7394,18.7055,18.7258,88100.0
2009-03-30 13:25:00,27.65,27.73,27.65,27.71,326400.0,18.7258,18.78,18.7258,18.7665,326400.0
2009-03-30 13:30:00,27.7,27.73,27.65,27.65,196700.0,18.7597,18.78,18.7258,18.7258,196700.0
2009-03-30 13:35:00,27.65,27.65,27.58,27.63,173000.0,18.7258,18.7258,18.6784,18.7123,173000.0
2009-03-30 13:40:00,27.64,27.68,27.63,27.66,233200.0,18.719,18.7461,18.7123,18.7326,233200.0
2009-03-30 13:45:00,27.67,27.68,27.54,27.57,418100.0,18.7394,18.7461,18.6513,18.6716,418100.0
2009-03-30 13:50:00,27.56,27.58,27.55,27.56,131100.0,18.6649,18.6784,18.6581,18.6649,131100.0
2009-03-30 13:55:00,27.56,27.57,27.51,27.53,182000.0,18.6649,18.6716,18.631,18.6446,182000.0
2009-03-30 14:00:00,27.52,27.57,27.5,27.55,275400.0,18.6378,18.6716,18.6242,18.6581,275400.0
2009-03-30 14:05:00,27.56,27.59,27.54,27.56,246300.0,18.6649,18.6852,18.6513,18.6649,246300.0
2009-03-30 14:10:00,27.55,27.7,27.55,27.68,178300.0,18.6581,18.7597,18.6581,18.7461,178300.0
2009-03-30 14:15:00,27.68,27.68,27.64,27.67,105000.0,18.7461,18.7461,18.719,18.7394,105000.0
2009-03-30 14:20:00,27.68,27.7,27.63,27.69,131900.0,18.7461,18.7597,18.7123,18.7529,131900.0
2009-03-30 14:25:00,27.7,27.7,27.59,27.63,193900.0,18.7597,18.7597,18.6852,18.7123,193900.0
2009-03-30 14:30:00,27.63,27.66,27.58,27.64,190500.0,18.7123,18.7326,18.6784,18.719,190500.0
2009-03-30 14:35:00,27.64,27.67,27.59,27.59,221400.0,18.719,18.7394,18.6852,18.6852,221400.0
2009-03-30 14:40:00,27.6,27.61,27.53,27.54,379000.0,18.692,18.6987,18.6446,18.6513,379000.0
2009-03-30 14:45:00,27.55,27.61,27.54,27.58,178900.0,18.6581,18.6987,18.6513,18.6784,178900.0
2009-03-30 14:50:00,27.58,27.61,27.54,27.57,364800.0,18.6784,18.6987,18.6513,18.6716,364800.0
2009-03-30 14:55:00,27.57,27.58,27.5,27.51,299500.0,18.6716,18.6784,18.6242,18.631,299500.0
2009-03-30 15:00:00,27.51,27.7,27.5,27.55,509400.0,18.631,18.7597,18.6242,18.6581,509400.0
2009-03-30 15:05:00,27.54,27.64,27.52,27.63,311700.0,18.6513,18.719,18.6378,18.7123,311700.0
2009-03-30 15:10:00,27.63,27.7,27.61,27.68,355000.0,18.7123,18.7597,18.6987,18.7461,355000.0
2009-03-30 15:15:00,27.68,27.75,27.65,27.66,190000.0,18.7461,18.7935,18.7258,18.7326,190000.0
2009-03-30 15:20:00,27.65,27.8,27.65,27.74,283800.0,18.7258,18.8274,18.7258,18.7868,283800.0
2009-03-30 15:25:00,27.75,27.79,27.69,27.7,469900.0,18.7935,18.8206,18.7529,18.7597,469900.0
2009-03-30 15:30:00,27.71,27.81,27.71,27.76,352900.0,18.7665,18.8342,18.7665,18.8003,352900.0
2009-03-30 15:35:00,27.75,27.82,27.71,27.71,638900.0,18.7935,18.841,18.7665,18.7665,638900.0
2009-03-30 15:40:00,27.72,27.75,27.65,27.75,745300.0,18.7732,18.7935,18.7258,18.7935,745300.0
2009-03-30 15:45:00,27.74,27.8,27.68,27.71,728600.0,18.7868,18.8274,18.7461,18.7665,728600.0
2009-03-30 15:50:00,27.71,27.86,27.71,27.83,1030800.0,18.7665,18.868,18.7665,18.8477,1030800.0
2009-03-30 15:55:00,27.84,27.93,27.76,27.79,1993400.0,18.8545,18.9154,18.8003,18.8206,1993400.0
2009-03-31 09:30:00,28.6,28.61,28.51,28.53,597900.0,19.3692,19.376,19.3083,19.3218,597900.0
2009-03-31 09:35:00,28.53,28.57,28.5,28.51,514200.0,19.3218,19.3489,19.3015,19.3083,514200.0
2009-03-31 09:40:00,28.51,28.52,28.3,28.32,632600.0,19.3083,19.315,19.166,19.1796,632600.0
2009-03-31 09:45:00,28.32,28.33,28.26,28.3,397100.0,19.1796,19.1863,19.1389,19.166,397100.0
2009-03-31 09:50:00,28.3,28.31,28.23,28.26,621700.0,19.166,19.1728,19.1186,19.1389,621700.0
2009-03-31 09:55:00,28.26,28.37,28.24,28.32,199300.0,19.1389,19.2134,19.1254,19.1796,199300.0
2009-03-31 10:00:00,28.32,28.4,28.27,28.4,406000.0,19.1796,19.2338,19.1457,19.2338,406000.0
2009-03-31 10:05:00,28.4,28.45,28.38,28.42,250900.0,19.2338,19.2676,19.2202,19.2473,250900.0
2009-03-31 10:10:00,28.42,28.44,28.31,28.31,215000.0,19.2473,19.2608,19.1728,19.1728,215000.0
2009-03-31 10:15:00,28.31,28.41,28.3,28.39,313400.0,19.1728,19.2405,19.166,19.227,313400.0
2009-03-31 10:20:00,28.39,28.46,28.37,28.39,255900.0,19.227,19.2744,19.2134,19.227,255900.0
2009-03-31 10:25:00,28.39,28.44,28.32,28.4,591100.0,19.227,19.2608,19.1796,19.2338,591100.0
2009-03-31 10:30:00,28.41,28.49,28.41,28.48,291200.0,19.2405,19.2947,19.2405,19.2879,291200.0
2009-03-31 10:35:00,28.48,28.56,28.47,28.47,219100.0,19.2879,19.3421,19.2812,19.2812,219100.0
2009-03-31 10:40:00,28.47,28.54,28.46,28.54,223700.0,19.2812,19.3286,19.2744,19.3286,223700.0
2009-03-31 10:45:00,28.54,28.57,28.49,28.5,291600.0,19.3286,19.3489,19.2947,19.3015,291600.0
2009-03-31 10:50:00,28.5,28.53,28.43,28.44,313900.0,19.3015,19.3218,19.2541,19.2608,313900.0
2009-03-31 10:55:00,28.43,28.45,28.4,28.43,210300.0,19.2541,19.2676,19.2338,19.2541,210300.0
2009-03-31 11:00:00,28.43,28.5,28.43,28.49,228600.0,19.2541,19.3015,19.2541,19.2947,228600.0
2009-03-31 11:05:00,28.49,28.58,28.3,28.58,222700.0,19.2947,19.3557,19.166,19.3557,222700.0
2009-03-31 11:10:00,28.57,28.57,28.5,28.51,230700.0,19.3489,19.3489,19.3015,19.3083,230700.0
2009-03-31 11:15:00,28.52,28.58,28.51,28.56,234200.0,19.315,19.3557,19.3083,19.3421,234200.0
2009-03-31 11:20:00,28.56,28.58,28.51,28.52,254100.0,19.3421,19.3557,19.3083,19.315,254100.0
2009-03-31 11:25:00,28.52,28.56,28.51,28.53,400000.0,19.315,19.3421,19.3083,19.3218,400000.0
2009-03-31 11:30:00,28.52,28.53,28.49,28.5,311900.0,19.315,19.3218,19.2947,19.3015,311900.0
2009-03-31 11:35:00,28.5,28.53,28.48,28.5,111300.0,19.3015,19.3218,19.2879,19.3015,111300.0
2009-03-31 11:40:00,28.49,28.5,28.44,28.49,432200.0,19.2947,19.3015,19.2608,19.2947,432200.0
2009-03-31 11:45:00,28.5,28.53,28.5,28.51,255200.0,19.3015,19.3218,19.3015,19.3083,255200.0
2009-03-31 11:50:00,28.52,28.58,28.49,28.54,374200.0,19.315,19.3557,19.2947,19.3286,374200.0
2009-03-31 11:55:00,28.54,28.55,28.49,28.53,128200.0,19.3286,19.3353,19.2947,19.3218,128200.0
2009-03-31 12:00:00,28.52,28.53,28.43,28.46,180200.0,19.315,19.3218,19.2541,19.2744,180200.0
2009-03-31 12:05:00,28.46,28.49,28.45,28.47,103600.0,19.2744,19.2947,19.2676,19.2812,103600.0
2009-03-31 12:10:00,28.47,28.5,28.45,28.5,306600.0,19.2812,19.3015,19.2676,19.3015,306600.0
2009-03-31 12:15:00,28.5,28.54,28.5,28.52,85100.0,19.3015,19.3286,19.3015,19.315,85100.0
2009-03-31 12:20:00,28.53,28.55,28.42,28.43,257800.0,19.3218,19.3353,19.2473,19.2541,257800.0
2009-03-31 12:25:00,28.44,28.46,28.42,28.43,277100.0,19.2608,19.2744,19.2473,19.2541,277100.0
2009-03-31 12:30:00,28.43,28.46,28.42,28.44,242600.0,19.2541,19.2744,19.2473,19.2608,242600.0
2009-03-31 12:35:00,28.45,28.48,28.44,28.47,30200.0,19.2676,19.2879,19.2608,19.2812,30200.0
2009-03-31 12:40:00,28.47,28.51,28.47,28.5,206900.0,19.2812,19.3083,19.2812,19.3015,206900.0
2009-03-31 12:45:00,28.5,28.51,28.48,28.5,46700.0,19.3015,19.3083,19.2879,19.3015,46700.0
2009-03-31 12:50:00,28.5,28.56,28.49,28.54,151000.0,19.3015,19.3421,19.2947,19.3286,151000.0
2009-03-31 12:55:00,28.54,28.57,28.54,28.56,119500.0,19.3286,19.3489,19.3286,19.3421,119500.0
2009-03-31 13:00:00,28.57,28.64,28.56,28.62,344300.0,19.3489,19.3963,19.3421,19.3827,344300.0
2009-03-31 13:05:00,28.62,28.65,28.62,28.65,193500.0,19.3827,19.4031,19.3827,19.4031,193500.0
2009-03-31 13:10:00,28.66,28.69,28.65,28.66,202400.0,19.4098,19.4302,19.4031,19.4098,202400.0
2009-03-31 13:15:00,28.66,28.68,28.64,28.66,107900.0,19.4098,19.4234,19.3963,19.4098,107900.0
2009-03-31 13:20:00,28.66,28.69,28.65,28.66,644600.0,19.4098,19.4302,19.4031,19.4098,644600.0
2009-03-31 13:25:00,28.66,28.66,28.6,28.62,341200.0,19.4098,19.4098,19.3692,19.3827,341200.0
2009-03-31 13:30:00,28.63,28.67,28.6,28.66,535000.0,19.3895,19.4166,19.3692,19.4098,535000.0
2009-03-31 13:35:00,28.67,28.68,28.64,28.66,160600.0,19.4166,19.4234,19.3963,19.4098,160600.0
2009-03-31 13:40:00,28.66,28.66,28.63,28.66,63300.0,19.4098,19.4098,19.3895,19.4098,63300.0
2009-03-31 13:45:00,28.66,28.68,28.65,28.67,92100.0,19.4098,19.4234,19.4031,19.4166,92100.0
2009-03-31 13:50:00,28.67,28.67,28.6,28.6,204300.0,19.4166,19.4166,19.3692,19.3692,204300.0
2009-03-31 13:55:00,28.6,28.7,28.6,28.69,127600.0,19.3692,19.4369,19.3692,19.4302,127600.0
2009-03-31 14:00:00,28.7,28.73,28.67,28.69,170100.0,19.4369,19.4572,19.4166,19.4302,170100.0
2009-03-31 14:05:00,28.69,28.75,28.68,28.74,175300.0,19.4302,19.4708,19.4234,19.464,175300.0
2009-03-31 14:10:00,28.74,28.79,28.73,28.76,215300.0,19.464,19.4979,19.4572,19.4776,215300.0
2009-03-31 14:15:00,28.76,28.82,28.76,28.79,130800.0,19.4776,19.5182,19.4776,19.4979,130800.0
2009-03-31 14:20:00,28.79,28.79,28.7,28.71,787800.0,19.4979,19.4979,19.4369,19.4437,787800.0
2009-03-31 14:25:00,28.71,28.71,28.64,28.66,618000.0,19.4437,19.4437,19.3963,19.4098,618000.0
2009-03-31 14:30:00,28.67,28.75,28.67,28.74,268700.0,19.4166,19.4708,19.4166,19.464,268700.0
2009-03-31 14:35:00,28.75,28.8,28.74,28.8,194600.0,19.4708,19.5047,19.464,19.5047,194600.0
2009-03-31 14:40:00,28.8,28.82,28.78,28.8,324100.0,19.5047,19.5182,19.4911,19.5047,324100.0
2009-03-31 14:45:00,28.8,28.84,28.78,28.82,237000.0,19.5047,19.5317,19.4911,19.5182,237000.0
2009-03-31 14:50:00,28.82,28.87,28.82,28.83,252100.0,19.5182,19.5521,19.5182,19.525,252100.0
2009-03-31 14:55:00,28.83,28.85,28.75,28.76,162400.0,19.525,19.5385,19.4708,19.4776,162400.0
2009-03-31 15:00:00,28.76,28.77,28.71,28.72,175200.0,19.4776,19.4843,19.4437,19.4505,175200.0
2009-03-31 15:05:00,28.72,28.73,28.67,28.71,178700.0,19.4505,19.4572,19.4166,19.4437,178700.0
2009-03-31 15:10:00,28.71,28.72,28.64,28.72,345900.0,19.4437,19.4505,19.3963,19.4505,345900.0
2009-03-31 15:15:00,28.71,28.76,28.68,28.76,303600.0,19.4437,19.4776,19.4234,19.4776,303600.0
2009-03-31 15:20:00,28.76,28.78,28.72,28.76,532300.0,19.4776,19.4911,19.4505,19.4776,532300.0
2009-03-31 15:25:00,28.77,28.82,28.75,28.81,168100.0,19.4843,19.5182,19.4708,19.5114,168100.0
2009-03-31 15:30:00,28.8,28.81,28.63,28.65,500700.0,19.5047,19.5114,19.3895,19.4031,500700.0
2009-03-31 15:35:00,28.65,28.68,28.57,28.68,842300.0,19.4031,19.4234,19.3489,19.4234,842300.0
2009-03-31 15:40:00,28.67,28.7,28.56,28.56,852200.0,19.4166,19.4369,19.3421,19.3421,852200.0
2009-03-31 15:45:00,28.56,28.59,28.46,28.47,891200.0,19.3421,19.3624,19.2744,19.2812,891200.0
2009-03-31 15:50:00,28.47,28.66,28.47,28.63,996300.0,19.2812,19.4098,19.2812,19.3895,996300.0
2009-03-31 15:55:00,28.63,28.66,28.46,28.51,1616600.0,19.3895,19.4098,19.2744,19.3083,1616600.0
2009-04-01 09:30:00,28.43,28.46,28.28,28.3,1148700.0,19.2541,19.2744,19.1525,19.166,1148700.0
2009-04-01 09:35:00,28.28,28.4,28.27,28.36,1331800.0,19.1525,19.2338,19.1457,19.2067,1331800.0
2009-04-01 09:40:00,28.37,28.4,28.33,28.37,964500.0,19.2134,19.2338,19.1863,19.2134,964500.0
2009-04-01 09:45:00,28.36,28.39,28.29,28.3,756900.0,19.2067,19.227,19.1593,19.166,756900.0
2009-04-01 09:50:00,28.29,28.42,28.29,28.4,602700.0,19.1593,19.2473,19.1593,19.2338,602700.0
2009-04-01 09:55:00,28.39,28.51,28.38,28.49,274900.0,19.227,19.3083,19.2202,19.2947,274900.0
2009-04-01 10:00:00,28.5,28.64,28.5,28.61,465800.0,19.3015,19.3963,19.3015,19.376,465800.0
2009-04-01 10:05:00,28.61,28.66,28.57,28.65,386200.0,19.376,19.4098,19.3489,19.4031,386200.0
2009-04-01 10:10:00,28.64,28.73,28.64,28.71,456900.0,19.3963,19.4572,19.3963,19.4437,456900.0
2009-04-01 10:15:00,28.71,28.82,28.67,28.8,325600.0,19.4437,19.5182,19.4166,19.5047,325600.0
2009-04-01 10:20:00,28.81,28.88,28.8,28.82,845800.0,19.5114,19.5588,19.5047,19.5182,845800.0
2009-04-01 10:25:00,28.81,28.88,28.75,28.86,1472100.0,19.5114,19.5588,19.4708,19.5453,1472100.0
2009-04-01 10:30:00,28.86,28.87,28.77,28.77,392200.0,19.5453,19.5521,19.4843,19.4843,392200.0
2009-04-01 10:35:00,28.77,29.06,28.77,29.06,858100.0,19.4843,19.6807,19.4843,19.6807,858100.0
2009-04-01 10:40:00,29.05,29.1,29.01,29.04,403500.0,19.674,19.7078,19.6469,19.6672,403500.0
2009-04-01 10:45:00,29.03,29.08,28.98,28.99,230300.0,19.6604,19.6943,19.6266,19.6333,230300.0
2009-04-01 10:50:00,29.0,29.04,28.98,29.02,205200.0,19.6401,19.6672,19.6266,19.6536,205200.0
2009-04-01 10:55:00,29.01,29.1,29.0,29.05,491000.0,19.6469,19.7078,19.6401,19.674,491000.0
2009-04-01 11:00:00,29.04,29.08,29.01,29.03,269800.0,19.6672,19.6943,19.6469,19.6604,269800.0
2009-04-01 11:05:00,29.02,29.07,28.99,29.01,323300.0,19.6536,19.6875,19.6333,19.6469,323300.0
2009-04-01 11:10:00,29.02,29.02,28.92,28.94,213500.0,19.6536,19.6536,19.5859,19.5995,213500.0
2009-04-01 11:15:00,28.93,28.98,28.92,28.94,512500.0,19.5927,19.6266,19.5859,19.5995,512500.0
2009-04-01 11:20:00,28.95,28.95,28.88,28.95,493000.0,19.6062,19.6062,19.5588,19.6062,493000.0
2009-04-01 11:25:00,28.95,29.04,28.93,29.02,262400.0,19.6062,19.6672,19.5927,19.6536,262400.0
2009-04-01 11:30:00,29.02,29.08,28.99,28.99,181000.0,19.6536,19.6943,19.6333,19.6333,181000.0
2009-04-01 11:35:00,29.0,29.07,29.0,29.07,115000.0,19.6401,19.6875,19.6401,19.6875,115000.0
2009-04-01 11:40:00,29.07,29.15,29.07,29.12,234100.0,19.6875,19.7417,19.6875,19.7214,234100.0
2009-04-01 11:45:00,29.12,29.15,29.04,29.07,439400.0,19.7214,19.7417,19.6672,19.6875,439400.0
2009-04-01 11:50:00,29.08,29.09,29.03,29.03,92000.0,19.6943,19.7011,19.6604,19.6604,92000.0
2009-04-01 11:55:00,29.03,29.13,29.03,29.1,93800.0,19.6604,19.7281,19.6604,19.7078,93800.0
2009-04-01 12:00:00,29.1,29.16,29.09,29.1,117200.0,19.7078,19.7485,19.7011,19.7078,117200.0
2009-04-01 12:05:00,29.1,29.2,29.1,29.18,139100.0,19.7078,19.7756,19.7078,19.762,139100.0
2009-04-01 12:10:00,29.17,29.2,29.16,29.2,141800.0,19.7552,19.7756,19.7485,19.7756,141800.0
2009-04-01 12:15:00,29.2,29.23,29.16,29.17,195900.0,19.7756,19.7959,19.7485,19.7552,195900.0
2009-04-01 12:20:00,29.16,29.19,29.12,29.14,150100.0,19.7485,19.7688,19.7214,19.7349,150100.0
2009-04-01 12:25:00,29.15,29.16,29.12,29.15,105500.0,19.7417,19.7485,19.7214,19.7417,105500.0
2009-04-01 12:30:00,29.14,29.19,29.08,29.14,388700.0,19.7349,19.7688,19.6943,19.7349,388700.0
2009-04-01 12:35:00,29.15,29.15,29.08,29.12,110500.0,19.7417,19.7417,19.6943,19.7214,110500.0
2009-04-01 12:40:00,29.11,29.14,29.08,29.1,109600.0,19.7146,19.7349,19.6943,19.7078,109600.0
2009-04-01 12:45:00,29.1,29.15,29.09,29.14,73400.0,19.7078,19.7417,19.7011,19.7349,73400.0
2009-04-01 12:50:00,29.14,29.16,29.1,29.1,69000.0,19.7349,19.7485,19.7078,19.7078,69000.0
2009-04-01 12:55:00,29.1,29.11,28.97,29.0,393800.0,19.7078,19.7146,19.6198,19.6401,393800.0
2009-04-01 13:00:00,29.0,29.07,29.0,29.06,88500.0,19.6401,19.6875,19.6401,19.6807,88500.0
2009-04-01 13:05:00,29.05,29.08,28.98,29.0,542300.0,19.674,19.6943,19.6266,19.6401,542300.0
2009-04-01 13:10:00,29.0,29.03,28.96,29.03,267700.0,19.6401,19.6604,19.613,19.6604,267700.0
2009-04-01 13:15:00,29.03,29.06,29.01,29.03,71700.0,19.6604,19.6807,19.6469,19.6604,71700.0
2009-04-01 13:20:00,29.03,29.11,29.03,29.06,126900.0,19.6604,19.7146,19.6604,19.6807,126900.0
2009-04-01 13:25:00,29.06,29.09,29.05,29.08,51700.0,19.6807,19.7011,19.674,19.6943,51700.0
2009-04-01 13:30:00,29.07,29.07,28.98,29.01,215000.0,19.6875,19.6875,19.6266,19.6469,215000.0
2009-04-01 13:35:00,29.0,29.16,29.0,29.15,183800.0,19.6401,19.7485,19.6401,19.7417,183800.0
2009-04-01 13:40:00,29.14,29.18,29.11,29.16,187600.0,19.7349,19.762,19.7146,19.7485,187600.0
2009-04-01 13:45:00,29.16,29.16,29.09,29.1,100500.0,19.7485,19.7485,19.7011,19.7078,100500.0
2009-04-01 13:50:00,29.11,29.22,29.08,29.2,155000.0,19.7146,19.7891,19.6943,19.7756,155000.0
2009-04-01 13:55:00,29.21,29.22,29.16,29.21,88100.0,19.7823,19.7891,19.7485,19.7823,88100.0
2009-04-01 14:00:00,29.22,29.25,29.16,29.25,443900.0,19.7891,19.8094,19.7485,19.8094,443900.0
2009-04-01 14:05:00,29.24,29.31,29.22,29.29,294300.0,19.8026,19.85,19.7891,19.8365,294300.0
2009-04-01 14:10:00,29.29,29.29,29.26,29.29,75700.0,19.8365,19.8365,19.8162,19.8365,75700.0
2009-04-01 14:15:00,29.29,29.31,29.25,29.28,176300.0,19.8365,19.85,19.8094,19.8297,176300.0
2009-04-01 14:20:00,29.27,29.28,29.23,29.26,249000.0,19.823,19.8297,19.7959,19.8162,249000.0
2009-04-01 14:25:00,29.27,29.27,29.2,29.22,129900.0,19.823,19.823,19.7756,19.7891,129900.0
2009-04-01 14:30:00,29.22,29.31,29.22,29.31,414900.0,19.7891,19.85,19.7891,19.85,414900.0
2009-04-01 14:35:00,29.31,29.34,29.28,29.28,358000.0,19.85,19.8704,19.8297,19.8297,358000.0
2009-04-01 14:40:00,29.28,29.32,29.17,29.17,408400.0,19.8297,19.8568,19.7552,19.7552,408400.0
2009-04-01 14:45:00,29.17,29.23,29.15,29.22,180900.0,19.7552,19.7959,19.7417,19.7891,180900.0
2009-04-01 14:50:00,29.21,29.28,29.19,29.27,220700.0,19.7823,19.8297,19.7688,19.823,220700.0
2009-04-01 14:55:00,29.26,29.31,29.22,29.26,276800.0,19.8162,19.85,19.7891,19.8162,276800.0
2009-04-01 15:00:00,29.27,29.27,29.1,29.12,941900.0,19.823,19.823,19.7078,19.7214,941900.0
2009-04-01 15:05:00,29.12,29.18,29.09,29.11,437800.0,19.7214,19.762,19.7011,19.7146,437800.0
2009-04-01 15:10:00,29.11,29.11,29.0,29.05,510000.0,19.7146,19.7146,19.6401,19.674,510000.0
2009-04-01 15:15:00,29.05,29.14,28.97,29.11,339400.0,19.674,19.7349,19.6198,19.7146,339400.0
2009-04-01 15:20:00,29.1,29.15,29.07,29.12,409000.0,19.7078,19.7417,19.6875,19.7214,409000.0
2009-04-01 15:25:00,29.13,29.16,29.1,29.13,479100.0,19.7281,19.7485,19.7078,19.7281,479100.0
2009-04-01 15:30:00,29.14,29.23,29.05,29.21,516100.0,19.7349,19.7959,19.674,19.7823,516100.0
2009-04-01 15:35:00,29.2,29.34,29.2,29.31,443400.0,19.7756,19.8704,19.7756,19.85,443400.0
2009-04-01 15:40:00,29.3,29.35,29.26,29.28,392200.0,19.8433,19.8771,19.8162,19.8297,392200.0
2009-04-01 15:45:00,29.27,29.32,29.21,29.21,470000.0,19.823,19.8568,19.7823,19.7823,470000.0
2009-04-01 15:50:00,29.22,29.3,29.18,29.21,818300.0,19.7891,19.8433,19.762,19.7823,818300.0
2009-04-01 15:55:00,29.21,29.26,29.18,29.22,1164100.0,19.7823,19.8162,19.762,19.7891,1164100.0
2009-04-02 09:30:00,30.5,30.57,30.42,30.45,1333500.0,20.656,20.7034,20.6018,20.6221,1333500.0
2009-04-02 09:35:00,30.45,30.58,30.39,30.54,1304600.0,20.6221,20.7101,20.5815,20.6831,1304600.0
2009-04-02 09:40:00,30.54,30.68,30.47,30.64,1076800.0,20.6831,20.7779,20.6357,20.7508,1076800.0
2009-04-02 09:45:00,30.65,30.71,30.62,30.67,729900.0,20.7576,20.7982,20.7372,20.7711,729900.0
2009-04-02 09:50:00,30.67,30.73,30.55,30.7,774800.0,20.7711,20.8117,20.6898,20.7914,774800.0
2009-04-02 09:55:00,30.7,30.77,30.67,30.74,615600.0,20.7914,20.8388,20.7711,20.8185,615600.0
2009-04-02 10:00:00,30.75,30.85,30.74,30.79,845100.0,20.8253,20.893,20.8185,20.8524,845100.0
2009-04-02 10:05:00,30.79,30.86,30.77,30.8,853800.0,20.8524,20.8998,20.8388,20.8591,853800.0
2009-04-02 10:10:00,30.79,30.81,30.74,30.75,501000.0,20.8524,20.8659,20.8185,20.8253,501000.0
2009-04-02 10:15:00,30.76,31.0,30.76,30.95,1961600.0,20.8321,20.9946,20.8321,20.9607,1961600.0
2009-04-02 10:20:00,30.95,30.97,30.7,30.9,1246800.0,20.9607,20.9743,20.7914,20.9269,1246800.0
2009-04-02 10:25:00,30.9,30.92,30.75,30.77,656200.0,20.9269,20.9404,20.8253,20.8388,656200.0
2009-04-02 10:30:00,30.78,30.85,30.45,30.83,590000.0,20.8456,20.893,20.6221,20.8795,590000.0
2009-04-02 10:35:00,30.83,30.9,30.7,30.89,608400.0,20.8795,20.9269,20.7914,20.9201,608400.0
2009-04-02 10:40:00,30.88,31.03,30.82,31.01,1304000.0,20.9133,21.0149,20.8727,21.0014,1304000.0
2009-04-02 10:45:00,31.02,31.09,31.0,31.07,1178800.0,21.0081,21.0555,20.9946,21.042,1178800.0
2009-04-02 10:50:00,31.06,31.09,31.01,31.02,462300.0,21.0352,21.0555,21.0014,21.0081,462300.0
2009-04-02 10:55:00,31.01,31.09,30.99,31.08,372800.0,21.0014,21.0555,20.9878,21.0488,372800.0
2009-04-02 11:00:00,31.08,31.19,31.07,31.17,866600.0,21.0488,21.1233,21.042,21.1097,866600.0
2009-04-02 11:05:00,31.18,31.19,31.13,31.13,580100.0,21.1165,21.1233,21.0826,21.0826,580100.0
2009-04-02 11:10:00,31.13,31.25,31.12,31.25,607900.0,21.0826,21.1639,21.0759,21.1639,607900.0
2009-04-02 11:15:00,31.25,31.3,31.24,31.29,372700.0,21.1639,21.1978,21.1571,21.191,372700.0
2009-04-02 11:20:00,31.29,31.3,31.25,31.26,548700.0,21.191,21.1978,21.1639,21.1707,548700.0
2009-04-02 11:25:00,31.27,31.34,31.25,31.27,637800.0,21.1774,21.2249,21.1639,21.1774,637800.0
2009-04-02 11:30:00,31.27,31.28,31.21,31.24,439600.0,21.1774,21.1842,21.1368,21.1571,439600.0
2009-04-02 11:35:00,31.24,31.3,31.22,31.29,766400.0,21.1571,21.1978,21.1436,21.191,766400.0
2009-04-02 11:40:00,31.28,31.35,31.24,31.34,1224700.0,21.1842,21.2316,21.1571,21.2249,1224700.0
2009-04-02 11:45:00,31.34,31.37,31.3,31.34,1180000.0,21.2249,21.2452,21.1978,21.2249,1180000.0
2009-04-02 11:50:00,31.35,31.35,31.26,31.29,150600.0,21.2316,21.2316,21.1707,21.191,150600.0
2009-04-02 11:55:00,31.29,31.34,31.25,31.32,1014900.0,21.191,21.2249,21.1639,21.2113,1014900.0
2009-04-02 12:00:00,31.32,31.34,31.23,31.24,385300.0,21.2113,21.2249,21.1504,21.1571,385300.0
2009-04-02 12:05:00,31.24,31.35,31.23,31.34,448300.0,21.1571,21.2316,21.1504,21.2249,448300.0
2009-04-02 12:10:00,31.34,31.36,31.3,31.34,278200.0,21.2249,21.2384,21.1978,21.2249,278200.0
2009-04-02 12:15:00,31.34,31.36,31.32,31.35,698600.0,21.2249,21.2384,21.2113,21.2316,698600.0
2009-04-02 12:20:00,31.35,31.41,31.33,31.39,270400.0,21.2316,21.2723,21.2181,21.2587,270400.0
2009-04-02 12:25:00,31.4,31.47,31.38,31.42,373900.0,21.2655,21.3129,21.2519,21.279,373900.0
2009-04-02 12:30:00,31.43,31.46,31.43,31.44,114000.0,21.2858,21.3061,21.2858,21.2926,114000.0
2009-04-02 12:35:00,31.45,31.45,31.39,31.41,188900.0,21.2994,21.2994,21.2587,21.2723,188900.0
2009-04-02 12:40:00,31.4,31.41,31.35,31.38,169500.0,21.2655,21.2723,21.2316,21.2519,169500.0
2009-04-02 12:45:00,31.39,31.42,31.37,31.38,282700.0,21.2587,21.279,21.2452,21.2519,282700.0
2009-04-02 12:50:00,31.38,31.4,31.33,31.35,351500.0,21.2519,21.2655,21.2181,21.2316,351500.0
2009-04-02 12:55:00,31.34,31.38,31.25,31.26,564100.0,21.2249,21.2519,21.1639,21.1707,564100.0
2009-04-02 13:00:00,31.26,31.28,31.24,31.25,136400.0,21.1707,21.1842,21.1571,21.1639,136400.0
2009-04-02 13:05:00,31.25,31.25,31.17,31.2,275700.0,21.1639,21.1639,21.1097,21.13,275700.0
2009-04-02 13:10:00,31.2,31.2,31.17,31.18,128700.0,21.13,21.13,21.1097,21.1165,128700.0
2009-04-02 13:15:00,31.18,31.2,31.17,31.2,176400.0,21.1165,21.13,21.1097,21.13,176400.0
2009-04-02 13:20:00,31.2,31.2,31.08,31.14,381100.0,21.13,21.13,21.0488,21.0894,381100.0
2009-04-02 13:25:00,31.13,31.16,31.09,31.1,598400.0,21.0826,21.103,21.0555,21.0623,598400.0
2009-04-02 13:30:00,31.1,31.18,31.04,31.16,268800.0,21.0623,21.1165,21.0217,21.103,268800.0
2009-04-02 13:35:00,31.16,31.19,31.07,31.08,320400.0,21.103,21.1233,21.042,21.0488,320400.0
2009-04-02 13:40:00,31.07,31.11,31.0,31.01,361500.0,21.042,21.0691,20.9946,21.0014,361500.0
2009-04-02 13:45:00,31.01,31.08,31.01,31.03,599700.0,21.0014,21.0488,21.0014,21.0149,599700.0
2009-04-02 13:50:00,31.03,31.08,31.01,31.05,329000.0,21.0149,21.0488,21.0014,21.0285,329000.0
2009-04-02 13:55:00,31.07,31.08,30.96,31.02,426500.0,21.042,21.0488,20.9675,21.0081,426500.0
2009-04-02 14:00:00,31.03,31.08,31.0,31.08,279600.0,21.0149,21.0488,20.9946,21.0488,279600.0
2009-04-02 14:05:00,31.09,31.14,31.01,31.06,349000.0,21.0555,21.0894,21.0014,21.0352,349000.0
2009-04-02 14:10:00,31.06,31.09,31.03,31.07,137500.0,21.0352,21.0555,21.0149,21.042,137500.0
2009-04-02 14:15:00,31.08,31.09,31.02,31.08,169700.0,21.0488,21.0555,21.0081,21.0488,169700.0
2009-04-02 14:20:00,31.08,31.12,31.05,31.06,188100.0,21.0488,21.0759,21.0285,21.0352,188100.0
2009-04-02 14:25:00,31.05,31.19,31.05,31.18,212700.0,21.0285,21.1233,21.0285,21.1165,212700.0
2009-04-02 14:30:00,31.18,31.23,31.17,31.23,211300.0,21.1165,21.1504,21.1097,21.1504,211300.0
2009-04-02 14:35:00,31.24,31.26,31.22,31.26,218800.0,21.1571,21.1707,21.1436,21.1707,218800.0
2009-04-02 14:40:00,31.26,31.34,31.25,31.32,431800.0,21.1707,21.2249,21.1639,21.2113,431800.0
2009-04-02 14:45:00,31.31,31.37,31.29,31.32,319200.0,21.2045,21.2452,21.191,21.2113,319200.0
2009-04-02 14:50:00,31.32,31.32,31.14,31.14,158200.0,21.2113,21.2113,21.0894,21.0894,158200.0
2009-04-02 14:55:00,31.14,31.19,31.13,31.16,167600.0,21.0894,21.1233,21.0826,21.103,167600.0
2009-04-02 15:00:00,31.17,31.23,31.15,31.18,274100.0,21.1097,21.1504,21.0962,21.1165,274100.0
2009-04-02 15:05:00,31.18,31.18,31.0,31.04,408000.0,21.1165,21.1165,20.9946,21.0217,408000.0
2009-04-02 15:10:00,31.04,31.09,31.01,31.06,273800.0,21.0217,21.0555,21.0014,21.0352,273800.0
2009-04-02 15:15:00,31.07,31.16,31.01,31.02,377900.0,21.042,21.103,21.0014,21.0081,377900.0
2009-04-02 15:20:00,31.01,31.11,30.98,31.06,454800.0,21.0014,21.0691,20.981,21.0352,454800.0
2009-04-02 15:25:00,31.07,31.15,31.04,31.08,407600.0,21.042,21.0962,21.0217,21.0488,407600.0
2009-04-02 15:30:00,31.09,31.15,31.06,31.07,413000.0,21.0555,21.0962,21.0352,21.042,413000.0
2009-04-02 15:35:00,31.07,31.1,30.94,30.97,710400.0,21.042,21.0623,20.954,20.9743,710400.0
2009-04-02 15:40:00,30.97,31.06,30.92,30.92,568900.0,20.9743,21.0352,20.9404,20.9404,568900.0
2009-04-02 15:45:00,30.93,30.94,30.8,30.88,1412800.0,20.9472,20.954,20.8591,20.9133,1412800.0
2009-04-02 15:50:00,30.89,30.89,30.72,30.79,1302500.0,20.9201,20.9201,20.805,20.8524,1302500.0
2009-04-02 15:55:00,30.8,30.85,30.68,30.83,1664300.0,20.8591,20.893,20.7779,20.8795,1664300.0
2009-04-03 09:30:00,30.64,30.69,30.52,30.6,840200.0,20.7508,20.7846,20.6695,20.7237,840200.0
2009-04-03 09:35:00,30.61,30.73,30.6,30.64,486100.0,20.7305,20.8117,20.7237,20.7508,486100.0
2009-04-03 09:40:00,30.63,30.74,30.6,30.73,320900.0,20.744,20.8185,20.7237,20.8117,320900.0
2009-04-03 09:45:00,30.74,30.74,30.56,30.61,976600.0,20.8185,20.8185,20.6966,20.7305,976600.0
2009-04-03 09:50:00,30.61,30.64,30.55,30.59,429900.0,20.7305,20.7508,20.6898,20.7169,429900.0
2009-04-03 09:55:00,30.59,30.66,30.55,30.62,374000.0,20.7169,20.7643,20.6898,20.7372,374000.0
2009-04-03 10:00:00,30.62,30.63,30.47,30.49,833000.0,20.7372,20.744,20.6357,20.6492,833000.0
2009-04-03 10:05:00,30.48,30.53,30.44,30.49,305700.0,20.6424,20.6763,20.6153,20.6492,305700.0
2009-04-03 10:10:00,30.49,30.53,30.46,30.52,305400.0,20.6492,20.6763,20.6289,20.6695,305400.0
2009-04-03 10:15:00,30.51,30.57,30.49,30.51,562700.0,20.6627,20.7034,20.6492,20.6627,562700.0
2009-04-03 10:20:00,30.5,30.52,30.47,30.5,298400.0,20.656,20.6695,20.6357,20.656,298400.0
2009-04-03 10:25:00,30.5,30.61,30.49,30.57,473000.0,20.656,20.7305,20.6492,20.7034,473000.0
2009-04-03 10:30:00,30.57,30.61,30.49,30.52,230000.0,20.7034,20.7305,20.6492,20.6695,230000.0
2009-04-03 10:35:00,30.53,30.55,30.48,30.53,199900.0,20.6763,20.6898,20.6424,20.6763,199900.0
2009-04-03 10:40:00,30.53,30.56,30.44,30.46,305200.0,20.6763,20.6966,20.6153,20.6289,305200.0
2009-04-03 10:45:00,30.46,30.47,30.37,30.4,424400.0,20.6289,20.6357,20.5679,20.5882,424400.0
2009-04-03 10:50:00,30.41,30.53,30.39,30.52,665900.0,20.595,20.6763,20.5815,20.6695,665900.0
2009-04-03 10:55:00,30.52,30.54,30.49,30.53,194300.0,20.6695,20.6831,20.6492,20.6763,194300.0
2009-04-03 11:00:00,30.53,30.59,30.5,30.54,251800.0,20.6763,20.7169,20.656,20.6831,251800.0
2009-04-03 11:05:00,30.53,30.54,30.47,30.51,364900.0,20.6763,20.6831,20.6357,20.6627,364900.0
2009-04-03 11:10:00,30.5,30.52,30.48,30.48,114300.0,20.656,20.6695,20.6424,20.6424,114300.0
2009-04-03 11:15:00,30.49,30.52,30.48,30.52,183600.0,20.6492,20.6695,20.6424,20.6695,183600.0
2009-04-03 11:20:00,30.51,30.52,30.43,30.45,156500.0,20.6627,20.6695,20.6086,20.6221,156500.0
2009-04-03 11:25:00,30.45,30.48,30.42,30.46,499100.0,20.6221,20.6424,20.6018,20.6289,499100.0
2009-04-03 11:30:00,30.47,30.53,30.46,30.52,173600.0,20.6357,20.6763,20.6289,20.6695,173600.0
2009-04-03 11:35:00,30.52,30.64,30.5,30.63,640600.0,20.6695,20.7508,20.656,20.744,640600.0
2009-04-03 11:40:00,30.62,30.7,30.62,30.67,264900.0,20.7372,20.7914,20.7372,20.7711,264900.0
2009-04-03 11:45:00,30.67,30.72,30.5,30.71,652900.0,20.7711,20.805,20.656,20.7982,652900.0
2009-04-03 11:50:00,30.71,30.75,30.69,30.7,252800.0,20.7982,20.8253,20.7846,20.7914,252800.0
2009-04-03 11:55:00,30.7,30.75,30.67,30.75,282400.0,20.7914,20.8253,20.7711,20.8253,282400.0
2009-04-03 12:00:00,30.75,30.81,30.74,30.8,212400.0,20.8253,20.8659,20.8185,20.8591,212400.0
2009-04-03 12:05:00,30.81,30.81,30.76,30.76,311700.0,20.8659,20.8659,20.8321,20.8321,311700.0
2009-04-03 12:10:00,30.77,30.84,30.75,30.84,385200.0,20.8388,20.8862,20.8253,20.8862,385200.0
2009-04-03 12:15:00,30.84,30.86,30.78,30.79,419100.0,20.8862,20.8998,20.8456,20.8524,419100.0
2009-04-03 12:20:00,30.8,30.81,30.75,30.8,264200.0,20.8591,20.8659,20.8253,20.8591,264200.0
2009-04-03 12:25:00,30.8,30.84,30.77,30.81,240900.0,20.8591,20.8862,20.8388,20.8659,240900.0
2009-04-03 12:30:00,30.82,30.82,30.76,30.82,244100.0,20.8727,20.8727,20.8321,20.8727,244100.0
2009-04-03 12:35:00,30.82,30.89,30.82,30.84,337200.0,20.8727,20.9201,20.8727,20.8862,337200.0
2009-04-03 12:40:00,30.83,30.86,30.82,30.85,151600.0,20.8795,20.8998,20.8727,20.893,151600.0
2009-04-03 12:45:00,30.87,30.87,30.76,30.78,554500.0,20.9065,20.9065,20.8321,20.8456,554500.0
2009-04-03 12:50:00,30.78,30.82,30.77,30.79,134700.0,20.8456,20.8727,20.8388,20.8524,134700.0
2009-04-03 12:55:00,30.79,30.81,30.76,30.81,35000.0,20.8524,20.8659,20.8321,20.8659,35000.0
2009-04-03 13:00:00,30.8,30.86,30.8,30.82,156000.0,20.8591,20.8998,20.8591,20.8727,156000.0
2009-04-03 13:05:00,30.82,30.84,30.72,30.74,186600.0,20.8727,20.8862,20.805,20.8185,186600.0
2009-04-03 13:10:00,30.75,30.78,30.73,30.78,103400.0,20.8253,20.8456,20.8117,20.8456,103400.0
2009-04-03 13:15:00,30.77,30.79,30.74,30.78,166600.0,20.8388,20.8524,20.8185,20.8456,166600.0
2009-04-03 13:20:00,30.78,30.78,30.73,30.74,95400.0,20.8456,20.8456,20.8117,20.8185,95400.0
2009-04-03 13:25:00,30.73,30.79,30.73,30.78,254500.0,20.8117,20.8524,20.8117,20.8456,254500.0
2009-04-03 13:30:00,30.78,30.8,30.76,30.76,122400.0,20.8456,20.8591,20.8321,20.8321,122400.0
2009-04-03 13:35:00,30.77,30.81,30.75,30.75,58000.0,20.8388,20.8659,20.8253,20.8253,58000.0
2009-04-03 13:40:00,30.76,30.77,30.69,30.72,249400.0,20.8321,20.8388,20.7846,20.805,249400.0
2009-04-03 13:45:00,30.72,30.76,30.71,30.74,74800.0,20.805,20.8321,20.7982,20.8185,74800.0
2009-04-03 13:50:00,30.75,30.84,30.71,30.84,246200.0,20.8253,20.8862,20.7982,20.8862,246200.0
2009-04-03 13:55:00,30.84,30.85,30.79,30.82,129400.0,20.8862,20.893,20.8524,20.8727,129400.0
2009-04-03 14:00:00,30.83,30.85,30.79,30.79,169300.0,20.8795,20.893,20.8524,20.8524,169300.0
2009-04-03 14:05:00,30.79,30.82,30.75,30.79,86700.0,20.8524,20.8727,20.8253,20.8524,86700.0
2009-04-03 14:10:00,30.8,30.85,30.79,30.84,161500.0,20.8591,20.893,20.8524,20.8862,161500.0
2009-04-03 14:15:00,30.84,30.88,30.81,30.85,156100.0,20.8862,20.9133,20.8659,20.893,156100.0
2009-04-03 14:20:00,30.85,30.92,30.85,30.89,368400.0,20.893,20.9404,20.893,20.9201,368400.0
2009-04-03 14:25:00,30.9,31.01,30.88,30.99,318200.0,20.9269,21.0014,20.9133,20.9878,318200.0
2009-04-03 14:30:00,31.0,31.01,30.96,30.98,175500.0,20.9946,21.0014,20.9675,20.981,175500.0
2009-04-03 14:35:00,30.98,31.03,30.97,31.01,757300.0,20.981,21.0149,20.9743,21.0014,757300.0
2009-04-03 14:40:00,31.0,31.01,30.97,31.0,427500.0,20.9946,21.0014,20.9743,20.9946,427500.0
2009-04-03 14:45:00,31.01,31.02,30.89,30.89,286600.0,21.0014,21.0081,20.9201,20.9201,286600.0
2009-04-03 14:50:00,30.89,30.91,30.88,30.89,126500.0,20.9201,20.9336,20.9133,20.9201,126500.0
2009-04-03 14:55:00,30.89,30.95,30.89,30.93,331400.0,20.9201,20.9607,20.9201,20.9472,331400.0
2009-04-03 15:00:00,30.92,30.94,30.78,30.81,249700.0,20.9404,20.954,20.8456,20.8659,249700.0
2009-04-03 15:05:00,30.81,30.82,30.76,30.78,137700.0,20.8659,20.8727,20.8321,20.8456,137700.0
2009-04-03 15:10:00,30.78,30.83,30.76,30.81,188100.0,20.8456,20.8795,20.8321,20.8659,188100.0
2009-04-03 15:15:00,30.81,30.82,30.73,30.8,192400.0,20.8659,20.8727,20.8117,20.8591,192400.0
2009-04-03 15:20:00,30.8,30.82,30.74,30.81,236800.0,20.8591,20.8727,20.8185,20.8659,236800.0
2009-04-03 15:25:00,30.81,30.85,30.73,30.76,655200.0,20.8659,20.893,20.8117,20.8321,655200.0
2009-04-03 15:30:00,30.76,30.81,30.67,30.67,655100.0,20.8321,20.8659,20.7711,20.7711,655100.0
2009-04-03 15:35:00,30.67,30.71,30.58,30.62,427100.0,20.7711,20.7982,20.7101,20.7372,427100.0
2009-04-03 15:40:00,30.62,30.82,30.62,30.76,530200.0,20.7372,20.8727,20.7372,20.8321,530200.0
2009-04-03 15:45:00,30.76,30.85,30.73,30.76,407000.0,20.8321,20.893,20.8117,20.8321,407000.0
2009-04-03 15:50:00,30.77,30.86,30.77,30.86,534900.0,20.8388,20.8998,20.8388,20.8998,534900.0
2009-04-03 15:55:00,30.85,30.97,30.42,30.94,632600.0,20.893,20.9743,20.6018,20.954,632600.0
2009-04-06 09:30:00,30.79,30.92,30.64,30.64,999700.0,20.8524,20.9404,20.7508,20.7508,999700.0
2009-04-06 09:35:00,30.64,30.66,30.53,30.66,1243600.0,20.7508,20.7643,20.6763,20.7643,1243600.0
2009-04-06 09:40:00,30.66,30.69,30.59,30.6,899300.0,20.7643,20.7846,20.7169,20.7237,899300.0
2009-04-06 09:45:00,30.61,30.66,30.56,30.58,594700.0,20.7305,20.7643,20.6966,20.7101,594700.0
2009-04-06 09:50:00,30.59,30.63,30.54,30.63,480800.0,20.7169,20.744,20.6831,20.744,480800.0
2009-04-06 09:55:00,30.63,30.69,30.6,30.66,358000.0,20.744,20.7846,20.7237,20.7643,358000.0
2009-04-06 10:00:00,30.66,30.79,30.65,30.77,262200.0,20.7643,20.8524,20.7576,20.8388,262200.0
2009-04-06 10:05:00,30.77,30.84,30.75,30.83,282300.0,20.8388,20.8862,20.8253,20.8795,282300.0
2009-04-06 10:10:00,30.83,30.84,30.72,30.72,388300.0,20.8795,20.8862,20.805,20.805,388300.0
2009-04-06 10:15:00,30.72,30.75,30.69,30.74,250500.0,20.805,20.8253,20.7846,20.8185,250500.0
2009-04-06 10:20:00,30.74,30.74,30.66,30.7,232500.0,20.8185,20.8185,20.7643,20.7914,232500.0
2009-04-06 10:25:00,30.7,30.74,30.57,30.57,319700.0,20.7914,20.8185,20.7034,20.7034,319700.0
2009-04-06 10:30:00,30.58,30.6,30.54,30.6,337500.0,20.7101,20.7237,20.6831,20.7237,337500.0
2009-04-06 10:35:00,30.6,30.61,30.55,30.56,323300.0,20.7237,20.7305,20.6898,20.6966,323300.0
2009-04-06 10:40:00,30.56,30.6,30.55,30.56,331000.0,20.6966,20.7237,20.6898,20.6966,331000.0
2009-04-06 10:45:00,30.56,30.65,30.53,30.6,211400.0,20.6966,20.7576,20.6763,20.7237,211400.0
2009-04-06 10:50:00,30.6,30.64,30.59,30.61,138000.0,20.7237,20.7508,20.7169,20.7305,138000.0
2009-04-06 10:55:00,30.61,30.66,30.59,30.61,224700.0,20.7305,20.7643,20.7169,20.7305,224700.0
2009-04-06 11:00:00,30.61,30.62,30.52,30.54,173800.0,20.7305,20.7372,20.6695,20.6831,173800.0
2009-04-06 11:05:00,30.54,30.54,30.47,30.54,279100.0,20.6831,20.6831,20.6357,20.6831,279100.0
2009-04-06 11:10:00,30.54,30.54,30.51,30.53,138600.0,20.6831,20.6831,20.6627,20.6763,138600.0
2009-04-06 11:15:00,30.52,30.57,30.51,30.56,245200.0,20.6695,20.7034,20.6627,20.6966,245200.0
2009-04-06 11:20:00,30.55,30.56,30.52,30.55,241600.0,20.6898,20.6966,20.6695,20.6898,241600.0
2009-04-06 11:25:00,30.54,30.59,30.54,30.59,201300.0,20.6831,20.7169,20.6831,20.7169,201300.0
2009-04-06 11:30:00,30.58,30.64,30.57,30.63,198700.0,20.7101,20.7508,20.7034,20.744,198700.0
2009-04-06 11:35:00,30.63,30.64,30.53,30.54,167800.0,20.744,20.7508,20.6763,20.6831,167800.0
2009-04-06 11:40:00,30.55,30.55,30.47,30.51,267700.0,20.6898,20.6898,20.6357,20.6627,267700.0
2009-04-06 11:45:00,30.51,30.53,30.49,30.5,114800.0,20.6627,20.6763,20.6492,20.656,114800.0
2009-04-06 11:50:00,30.5,30.51,30.43,30.43,360000.0,20.656,20.6627,20.6086,20.6086,360000.0
2009-04-06 11:55:00,30.43,30.44,30.39,30.42,239100.0,20.6086,20.6153,20.5815,20.6018,239100.0
2009-04-06 12:00:00,30.42,30.45,30.4,30.4,84400.0,20.6018,20.6221,20.5882,20.5882,84400.0
2009-04-06 12:05:00,30.41,30.47,30.4,30.47,79200.0,20.595,20.6357,20.5882,20.6357,79200.0
2009-04-06 12:10:00,30.47,30.49,30.44,30.46,134900.0,20.6357,20.6492,20.6153,20.6289,134900.0
2009-04-06 12:15:00,30.46,30.46,30.4,30.4,60100.0,20.6289,20.6289,20.5882,20.5882,60100.0
2009-04-06 12:20:00,30.4,30.42,30.37,30.41,87800.0,20.5882,20.6018,20.5679,20.595,87800.0
2009-04-06 12:25:00,30.41,30.42,30.35,30.41,156400.0,20.595,20.6018,20.5544,20.595,156400.0
2009-04-06 12:30:00,30.4,30.41,30.35,30.35,190800.0,20.5882,20.595,20.5544,20.5544,190800.0
2009-04-06 12:35:00,30.36,30.36,30.33,30.36,229700.0,20.5612,20.5612,20.5408,20.5612,229700.0
2009-04-06 12:40:00,30.35,30.42,30.35,30.42,170400.0,20.5544,20.6018,20.5544,20.6018,170400.0
2009-04-06 12:45:00,30.41,30.43,30.35,30.42,161600.0,20.595,20.6086,20.5544,20.6018,161600.0
2009-04-06 12:50:00,30.42,30.46,30.39,30.46,77500.0,20.6018,20.6289,20.5815,20.6289,77500.0
2009-04-06 12:55:00,30.46,30.5,30.35,30.5,138000.0,20.6289,20.656,20.5544,20.656,138000.0
2009-04-06 13:00:00,30.5,30.54,30.47,30.47,110200.0,20.656,20.6831,20.6357,20.6357,110200.0
2009-04-06 13:05:00,30.46,30.49,30.44,30.45,74000.0,20.6289,20.6492,20.6153,20.6221,74000.0
2009-04-06 13:10:00,30.45,30.53,30.45,30.48,80600.0,20.6221,20.6763,20.6221,20.6424,80600.0
2009-04-06 13:15:00,30.48,30.85,30.43,30.44,151900.0,20.6424,20.893,20.6086,20.6153,151900.0
2009-04-06 13:20:00,30.45,30.5,30.43,30.47,182100.0,20.6221,20.656,20.6086,20.6357,182100.0
2009-04-06 13:25:00,30.48,30.48,30.37,30.38,241000.0,20.6424,20.6424,20.5679,20.5747,241000.0
2009-04-06 13:30:00,30.39,30.4,30.35,30.38,196400.0,20.5815,20.5882,20.5544,20.5747,196400.0
2009-04-06 13:35:00,30.38,30.4,30.35,30.37,142800.0,20.5747,20.5882,20.5544,20.5679,142800.0
2009-04-06 13:40:00,30.38,30.41,30.36,30.41,72100.0,20.5747,20.595,20.5612,20.595,72100.0
2009-04-06 13:45:00,30.41,30.55,30.4,30.53,164500.0,20.595,20.6898,20.5882,20.6763,164500.0
2009-04-06 13:50:00,30.53,30.54,30.48,30.5,142000.0,20.6763,20.6831,20.6424,20.656,142000.0
2009-04-06 13:55:00,30.5,30.54,30.35,30.51,197400.0,20.656,20.6831,20.5544,20.6627,197400.0
2009-04-06 14:00:00,30.5,30.54,30.5,30.5,56600.0,20.656,20.6831,20.656,20.656,56600.0
2009-04-06 14:05:00,30.5,30.58,30.49,30.58,932900.0,20.656,20.7101,20.6492,20.7101,932900.0
2009-04-06 14:10:00,30.58,30.61,30.53,30.6,214300.0,20.7101,20.7305,20.6763,20.7237,214300.0
2009-04-06 14:15:00,30.6,30.6,30.51,30.54,215100.0,20.7237,20.7237,20.6627,20.6831,215100.0
2009-04-06 14:20:00,30.54,30.59,30.52,30.59,134100.0,20.6831,20.7169,20.6695,20.7169,134100.0
2009-04-06 14:25:00,30.58,30.66,30.55,30.64,251400.0,20.7101,20.7643,20.6898,20.7508,251400.0
2009-04-06 14:30:00,30.64,30.66,30.51,30.54,192500.0,20.7508,20.7643,20.6627,20.6831,192500.0
2009-04-06 14:35:00,30.54,30.56,30.49,30.5,161000.0,20.6831,20.6966,20.6492,20.656,161000.0
2009-04-06 14:40:00,30.51,30.52,30.45,30.5,251900.0,20.6627,20.6695,20.6221,20.656,251900.0
2009-04-06 14:45:00,30.5,30.59,30.48,30.56,313900.0,20.656,20.7169,20.6424,20.6966,313900.0
2009-04-06 14:50:00,30.56,30.71,30.55,30.71,301600.0,20.6966,20.7982,20.6898,20.7982,301600.0
2009-04-06 14:55:00,30.7,30.74,30.55,30.68,319900.0,20.7914,20.8185,20.6898,20.7779,319900.0
2009-04-06 15:00:00,30.67,30.69,30.64,30.66,153900.0,20.7711,20.7846,20.7508,20.7643,153900.0
2009-04-06 15:05:00,30.66,30.71,30.65,30.66,251700.0,20.7643,20.7982,20.7576,20.7643,251700.0
2009-04-06 15:10:00,30.66,30.7,30.64,30.64,193800.0,20.7643,20.7914,20.7508,20.7508,193800.0
2009-04-06 15:15:00,30.65,30.82,30.64,30.8,236100.0,20.7576,20.8727,20.7508,20.8591,236100.0
2009-04-06 15:20:00,30.81,30.83,30.76,30.8,265800.0,20.8659,20.8795,20.8321,20.8591,265800.0
2009-04-06 15:25:00,30.8,30.84,30.69,30.72,226200.0,20.8591,20.8862,20.7846,20.805,226200.0
2009-04-06 15:30:00,30.73,30.85,30.71,30.81,662800.0,20.8117,20.893,20.7982,20.8659,662800.0
2009-04-06 15:35:00,30.8,30.81,30.69,30.7,219300.0,20.8591,20.8659,20.7846,20.7914,219300.0
2009-04-06 15:40:00,30.71,30.81,30.7,30.76,330900.0,20.7982,20.8659,20.7914,20.8321,330900.0
2009-04-06 15:45:00,30.76,30.8,30.73,30.78,329900.0,20.8321,20.8591,20.8117,20.8456,329900.0
2009-04-06 15:50:00,30.78,30.93,30.78,30.93,516500.0,20.8456,20.9472,20.8456,20.9472,516500.0
2009-04-06 15:55:00,30.94,30.99,30.9,30.93,1080300.0,20.954,20.9878,20.9269,20.9472,1080300.0
2009-04-07 09:30:00,30.38,30.43,30.25,30.26,605900.0,20.5747,20.6086,20.4867,20.4934,605900.0
2009-04-07 09:35:00,30.25,30.29,30.18,30.2,833400.0,20.4867,20.5137,20.4393,20.4528,833400.0
2009-04-07 09:40:00,30.19,30.35,30.14,30.15,470300.0,20.446,20.5544,20.4122,20.4189,470300.0
2009-04-07 09:45:00,30.14,30.21,30.11,30.2,458800.0,20.4122,20.4596,20.3918,20.4528,458800.0
2009-04-07 09:50:00,30.19,30.26,30.15,30.23,390400.0,20.446,20.4934,20.4189,20.4731,390400.0
2009-04-07 09:55:00,30.23,30.32,30.21,30.32,339400.0,20.4731,20.5341,20.4596,20.5341,339400.0
2009-04-07 10:00:00,30.31,30.34,30.25,30.25,251500.0,20.5273,20.5476,20.4867,20.4867,251500.0
2009-04-07 10:05:00,30.25,30.28,30.23,30.25,190000.0,20.4867,20.507,20.4731,20.4867,190000.0
2009-04-07 10:10:00,30.26,30.35,30.25,30.34,265000.0,20.4934,20.5544,20.4867,20.5476,265000.0
2009-04-07 10:15:00,30.34,30.37,30.32,30.34,393200.0,20.5476,20.5679,20.5341,20.5476,393200.0
2009-04-07 10:20:00,30.34,30.43,30.33,30.4,334200.0,20.5476,20.6086,20.5408,20.5882,334200.0
2009-04-07 10:25:00,30.39,30.5,30.39,30.49,774700.0,20.5815,20.656,20.5815,20.6492,774700.0
2009-04-07 10:30:00,30.49,30.57,30.47,30.55,427600.0,20.6492,20.7034,20.6357,20.6898,427600.0
2009-04-07 10:35:00,30.55,30.63,30.55,30.62,676200.0,20.6898,20.744,20.6898,20.7372,676200.0
2009-04-07 10:40:00,30.62,30.66,30.54,30.58,443300.0,20.7372,20.7643,20.6831,20.7101,443300.0
2009-04-07 10:45:00,30.58,30.67,30.57,30.65,217300.0,20.7101,20.7711,20.7034,20.7576,217300.0
2009-04-07 10:50:00,30.65,30.67,30.59,30.62,269400.0,20.7576,20.7711,20.7169,20.7372,269400.0
2009-04-07 10:55:00,30.63,30.65,30.55,30.57,572000.0,20.744,20.7576,20.6898,20.7034,572000.0
2009-04-07 11:00:00,30.57,30.64,30.53,30.63,111800.0,20.7034,20.7508,20.6763,20.744,111800.0
2009-04-07 11:05:00,30.63,30.63,30.54,30.55,133700.0,20.744,20.744,20.6831,20.6898,133700.0
2009-04-07 11:10:00,30.55,30.57,30.52,30.55,99000.0,20.6898,20.7034,20.6695,20.6898,99000.0
2009-04-07 11:15:00,30.54,30.54,30.49,30.51,100700.0,20.6831,20.6831,20.6492,20.6627,100700.0
2009-04-07 11:20:00,30.51,30.58,30.49,30.57,95400.0,20.6627,20.7101,20.6492,20.7034,95400.0
2009-04-07 11:25:00,30.56,30.57,30.52,30.54,129300.0,20.6966,20.7034,20.6695,20.6831,129300.0
2009-04-07 11:30:00,30.54,30.63,30.54,30.62,197200.0,20.6831,20.744,20.6831,20.7372,197200.0
2009-04-07 11:35:00,30.61,30.62,30.51,30.53,168200.0,20.7305,20.7372,20.6627,20.6763,168200.0
2009-04-07 11:40:00,30.53,30.54,30.49,30.5,169200.0,20.6763,20.6831,20.6492,20.656,169200.0
2009-04-07 11:45:00,30.49,30.54,30.49,30.52,344100.0,20.6492,20.6831,20.6492,20.6695,344100.0
2009-04-07 11:50:00,30.52,30.55,30.49,30.55,110000.0,20.6695,20.6898,20.6492,20.6898,110000.0
2009-04-07 11:55:00,30.55,30.55,30.48,30.51,45400.0,20.6898,20.6898,20.6424,20.6627,45400.0
2009-04-07 12:00:00,30.51,30.55,30.49,30.51,188100.0,20.6627,20.6898,20.6492,20.6627,188100.0
2009-04-07 12:05:00,30.51,30.54,30.47,30.49,199400.0,20.6627,20.6831,20.6357,20.6492,199400.0
2009-04-07 12:10:00,30.49,30.59,30.47,30.57,227000.0,20.6492,20.7169,20.6357,20.7034,227000.0
2009-04-07 12:15:00,30.57,30.59,30.56,30.59,134000.0,20.7034,20.7169,20.6966,20.7169,134000.0
2009-04-07 12:20:00,30.59,30.61,30.49,30.5,533900.0,20.7169,20.7305,20.6492,20.656,533900.0
2009-04-07 12:25:00,30.5,30.6,30.4,30.43,782400.0,20.656,20.7237,20.5882,20.6086,782400.0
2009-04-07 12:30:00,30.42,30.43,30.4,30.41,55000.0,20.6018,20.6086,20.5882,20.595,55000.0
2009-04-07 12:35:00,30.41,30.46,30.4,30.4,222700.0,20.595,20.6289,20.5882,20.5882,222700.0
2009-04-07 12:40:00,30.41,30.47,30.4,30.46,94900.0,20.595,20.6357,20.5882,20.6289,94900.0
2009-04-07 12:45:00,30.46,30.48,30.45,30.48,72100.0,20.6289,20.6424,20.6221,20.6424,72100.0
2009-04-07 12:50:00,30.48,30.5,30.47,30.5,53100.0,20.6424,20.656,20.6357,20.656,53100.0
2009-04-07 12:55:00,30.49,30.5,30.47,30.49,45700.0,20.6492,20.656,20.6357,20.6492,45700.0
2009-04-07 13:00:00,30.48,30.49,30.43,30.44,90400.0,20.6424,20.6492,20.6086,20.6153,90400.0
2009-04-07 13:05:00,30.44,30.45,30.37,30.37,228700.0,20.6153,20.6221,20.5679,20.5679,228700.0
2009-04-07 13:10:00,30.37,30.37,30.3,30.32,196100.0,20.5679,20.5679,20.5205,20.5341,196100.0
2009-04-07 13:15:00,30.31,30.32,30.27,30.28,196200.0,20.5273,20.5341,20.5002,20.507,196200.0
2009-04-07 13:20:00,30.28,30.29,30.24,30.28,56000.0,20.507,20.5137,20.4799,20.507,56000.0
2009-04-07 13:25:00,30.28,30.28,30.25,30.26,20600.0,20.507,20.507,20.4867,20.4934,20600.0
2009-04-07 13:30:00,30.25,30.25,30.18,30.2,114600.0,20.4867,20.4867,20.4393,20.4528,114600.0
2009-04-07 13:35:00,30.19,30.2,30.16,30.17,106400.0,20.446,20.4528,20.4257,20.4325,106400.0
2009-04-07 13:40:00,30.16,30.26,30.16,30.26,167500.0,20.4257,20.4934,20.4257,20.4934,167500.0
2009-04-07 13:45:00,30.26,30.26,30.22,30.24,74200.0,20.4934,20.4934,20.4663,20.4799,74200.0
2009-04-07 13:50:00,30.23,30.29,30.17,30.18,613100.0,20.4731,20.5137,20.4325,20.4393,613100.0
2009-04-07 13:55:00,30.18,30.22,30.16,30.2,272900.0,20.4393,20.4663,20.4257,20.4528,272900.0
2009-04-07 14:00:00,30.2,30.21,30.19,30.2,303700.0,20.4528,20.4596,20.446,20.4528,303700.0
2009-04-07 14:05:00,30.19,30.19,30.12,30.19,309000.0,20.446,20.446,20.3986,20.446,309000.0
2009-04-07 14:10:00,30.18,30.25,30.18,30.25,203700.0,20.4393,20.4867,20.4393,20.4867,203700.0
2009-04-07 14:15:00,30.26,30.26,30.17,30.18,250500.0,20.4934,20.4934,20.4325,20.4393,250500.0
2009-04-07 14:20:00,30.18,30.2,30.15,30.15,308000.0,20.4393,20.4528,20.4189,20.4189,308000.0
2009-04-07 14:25:00,30.15,30.27,30.15,30.18,280500.0,20.4189,20.5002,20.4189,20.4393,280500.0
2009-04-07 14:30:00,30.19,30.2,30.15,30.19,469200.0,20.446,20.4528,20.4189,20.446,469200.0
2009-04-07 14:35:00,30.19,30.19,30.13,30.14,153200.0,20.446,20.446,20.4054,20.4122,153200.0
2009-04-07 14:40:00,30.14,30.16,30.11,30.13,128500.0,20.4122,20.4257,20.3918,20.4054,128500.0
2009-04-07 14:45:00,30.12,30.19,30.11,30.18,119400.0,20.3986,20.446,20.3918,20.4393,119400.0
2009-04-07 14:50:00,30.18,30.24,30.17,30.19,91400.0,20.4393,20.4799,20.4325,20.446,91400.0
2009-04-07 14:55:00,30.19,30.26,30.18,30.26,128800.0,20.446,20.4934,20.4393,20.4934,128800.0
2009-04-07 15:00:00,30.25,30.28,30.2,30.22,212600.0,20.4867,20.507,20.4528,20.4663,212600.0
2009-04-07 15:05:00,30.22,30.25,30.2,30.25,113800.0,20.4663,20.4867,20.4528,20.4867,113800.0
2009-04-07 15:10:00,30.25,30.36,30.25,30.34,131600.0,20.4867,20.5612,20.4867,20.5476,131600.0
2009-04-07 15:15:00,30.34,30.41,30.34,30.38,162300.0,20.5476,20.595,20.5476,20.5747,162300.0
2009-04-07 15:20:00,30.38,30.39,30.34,30.37,71300.0,20.5747,20.5815,20.5476,20.5679,71300.0
2009-04-07 15:25:00,30.37,30.38,30.32,30.33,210500.0,20.5679,20.5747,20.5341,20.5408,210500.0
2009-04-07 15:30:00,30.33,30.41,30.32,30.41,203500.0,20.5408,20.595,20.5341,20.595,203500.0
2009-04-07 15:35:00,30.41,30.42,30.33,30.39,277400.0,20.595,20.6018,20.5408,20.5815,277400.0
2009-04-07 15:40:00,30.38,30.5,30.34,30.46,601100.0,20.5747,20.656,20.5476,20.6289,601100.0
2009-04-07 15:45:00,30.46,30.51,30.36,30.37,1006400.0,20.6289,20.6627,20.5612,20.5679,1006400.0
2009-04-07 15:50:00,30.37,30.4,30.24,30.27,1389800.0,20.5679,20.5882,20.4799,20.5002,1389800.0
2009-04-07 15:55:00,30.28,30.29,30.17,30.28,1617000.0,20.507,20.5137,20.4325,20.507,1617000.0
2009-04-08 09:30:00,30.47,30.61,30.44,30.6,1177800.0,20.6357,20.7305,20.6153,20.7237,1177800.0
2009-04-08 09:35:00,30.6,30.61,30.47,30.48,693000.0,20.7237,20.7305,20.6357,20.6424,693000.0
2009-04-08 09:40:00,30.49,30.64,30.43,30.61,546600.0,20.6492,20.7508,20.6086,20.7305,546600.0
2009-04-08 09:45:00,30.61,30.65,30.59,30.6,493000.0,20.7305,20.7576,20.7169,20.7237,493000.0
2009-04-08 09:50:00,30.6,30.61,30.57,30.57,377500.0,20.7237,20.7305,20.7034,20.7034,377500.0
2009-04-08 09:55:00,30.58,30.61,30.55,30.57,164400.0,20.7101,20.7305,20.6898,20.7034,164400.0
2009-04-08 10:00:00,30.57,30.58,30.44,30.45,677800.0,20.7034,20.7101,20.6153,20.6221,677800.0
2009-04-08 10:05:00,30.43,30.43,30.35,30.35,217300.0,20.6086,20.6086,20.5544,20.5544,217300.0
2009-04-08 10:10:00,30.35,30.55,30.31,30.39,515200.0,20.5544,20.6898,20.5273,20.5815,515200.0
2009-04-08 10:15:00,30.39,30.43,30.27,30.28,274900.0,20.5815,20.6086,20.5002,20.507,274900.0
2009-04-08 10:20:00,30.29,30.31,30.22,30.26,384100.0,20.5137,20.5273,20.4663,20.4934,384100.0
2009-04-08 10:25:00,30.26,30.27,30.15,30.16,310000.0,20.4934,20.5002,20.4189,20.4257,310000.0
2009-04-08 10:30:00,30.17,30.18,30.14,30.16,377300.0,20.4325,20.4393,20.4122,20.4257,377300.0
2009-04-08 10:35:00,30.16,30.2,30.12,30.16,245200.0,20.4257,20.4528,20.3986,20.4257,245200.0
2009-04-08 10:40:00,30.15,30.22,30.15,30.22,283200.0,20.4189,20.4663,20.4189,20.4663,283200.0
2009-04-08 10:45:00,30.22,30.4,30.16,30.23,297100.0,20.4663,20.5882,20.4257,20.4731,297100.0
2009-04-08 10:50:00,30.23,30.25,30.17,30.22,446200.0,20.4731,20.4867,20.4325,20.4663,446200.0
2009-04-08 10:55:00,30.22,30.26,30.22,30.26,271900.0,20.4663,20.4934,20.4663,20.4934,271900.0
2009-04-08 11:00:00,30.25,30.4,30.25,30.38,423900.0,20.4867,20.5882,20.4867,20.5747,423900.0
2009-04-08 11:05:00,30.38,30.41,30.35,30.37,199000.0,20.5747,20.595,20.5544,20.5679,199000.0
2009-04-08 11:10:00,30.37,30.38,30.35,30.37,121700.0,20.5679,20.5747,20.5544,20.5679,121700.0
2009-04-08 11:15:00,30.37,30.41,30.35,30.35,333700.0,20.5679,20.595,20.5544,20.5544,333700.0
2009-04-08 11:20:00,30.35,30.39,30.35,30.37,92700.0,20.5544,20.5815,20.5544,20.5679,92700.0
2009-04-08 11:25:00,30.38,30.4,30.35,30.37,318200.0,20.5747,20.5882,20.5544,20.5679,318200.0
2009-04-08 11:30:00,30.37,30.4,30.35,30.39,227300.0,20.5679,20.5882,20.5544,20.5815,227300.0
2009-04-08 11:35:00,30.39,30.53,30.39,30.5,375800.0,20.5815,20.6763,20.5815,20.656,375800.0
2009-04-08 11:40:00,30.51,30.52,30.45,30.48,102200.0,20.6627,20.6695,20.6221,20.6424,102200.0
2009-04-08 11:45:00,30.49,30.55,30.48,30.51,175900.0,20.6492,20.6898,20.6424,20.6627,175900.0
2009-04-08 11:50:00,30.52,30.55,30.48,30.51,171300.0,20.6695,20.6898,20.6424,20.6627,171300.0
2009-04-08 11:55:00,30.52,30.53,30.49,30.5,125400.0,20.6695,20.6763,20.6492,20.656,125400.0
2009-04-08 12:00:00,30.5,30.52,30.46,30.5,239800.0,20.656,20.6695,20.6289,20.656,239800.0
2009-04-08 12:05:00,30.51,30.53,30.49,30.51,57600.0,20.6627,20.6763,20.6492,20.6627,57600.0
2009-04-08 12:10:00,30.51,30.53,30.48,30.48,84200.0,20.6627,20.6763,20.6424,20.6424,84200.0
2009-04-08 12:15:00,30.47,30.5,30.45,30.48,111400.0,20.6357,20.656,20.6221,20.6424,111400.0
2009-04-08 12:20:00,30.48,30.55,30.46,30.54,103800.0,20.6424,20.6898,20.6289,20.6831,103800.0
2009-04-08 12:25:00,30.54,30.57,30.52,30.53,110000.0,20.6831,20.7034,20.6695,20.6763,110000.0
2009-04-08 12:30:00,30.52,30.56,30.52,30.55,123800.0,20.6695,20.6966,20.6695,20.6898,123800.0
2009-04-08 12:35:00,30.55,30.55,30.49,30.54,220200.0,20.6898,20.6898,20.6492,20.6831,220200.0
2009-04-08 12:40:00,30.54,30.67,30.54,30.63,474500.0,20.6831,20.7711,20.6831,20.744,474500.0
2009-04-08 12:45:00,30.63,30.68,30.62,30.65,427500.0,20.744,20.7779,20.7372,20.7576,427500.0
2009-04-08 12:50:00,30.65,30.67,30.63,30.67,122900.0,20.7576,20.7711,20.744,20.7711,122900.0
2009-04-08 12:55:00,30.67,30.72,30.66,30.69,452500.0,20.7711,20.805,20.7643,20.7846,452500.0
2009-04-08 13:00:00,30.69,30.7,30.63,30.63,76200.0,20.7846,20.7914,20.744,20.744,76200.0
2009-04-08 13:05:00,30.63,30.67,30.63,30.64,120400.0,20.744,20.7711,20.744,20.7508,120400.0
2009-04-08 13:10:00,30.65,30.66,30.63,30.64,116800.0,20.7576,20.7643,20.744,20.7508,116800.0
2009-04-08 13:15:00,30.64,30.66,30.6,30.6,80300.0,20.7508,20.7643,20.7237,20.7237,80300.0
2009-04-08 13:20:00,30.61,30.64,30.59,30.6,296600.0,20.7305,20.7508,20.7169,20.7237,296600.0
2009-04-08 13:25:00,30.6,30.63,30.59,30.61,92700.0,20.7237,20.744,20.7169,20.7305,92700.0
2009-04-08 13:30:00,30.61,30.65,30.6,30.62,163300.0,20.7305,20.7576,20.7237,20.7372,163300.0
2009-04-08 13:35:00,30.62,30.62,30.53,30.54,130000.0,20.7372,20.7372,20.6763,20.6831,130000.0
2009-04-08 13:40:00,30.54,30.59,30.54,30.56,77600.0,20.6831,20.7169,20.6831,20.6966,77600.0
2009-04-08 13:45:00,30.56,30.6,30.54,30.59,155100.0,20.6966,20.7237,20.6831,20.7169,155100.0
2009-04-08 13:50:00,30.59,30.6,30.55,30.55,79300.0,20.7169,20.7237,20.6898,20.6898,79300.0
2009-04-08 13:55:00,30.55,30.58,30.54,30.58,42800.0,20.6898,20.7101,20.6831,20.7101,42800.0
2009-04-08 14:00:00,30.57,30.59,30.47,30.51,212400.0,20.7034,20.7169,20.6357,20.6627,212400.0
2009-04-08 14:05:00,30.51,30.52,30.42,30.43,114300.0,20.6627,20.6695,20.6018,20.6086,114300.0
2009-04-08 14:10:00,30.43,30.49,30.42,30.49,77100.0,20.6086,20.6492,20.6018,20.6492,77100.0
2009-04-08 14:15:00,30.49,30.49,30.38,30.41,148200.0,20.6492,20.6492,20.5747,20.595,148200.0
2009-04-08 14:20:00,30.41,30.43,30.33,30.33,143800.0,20.595,20.6086,20.5408,20.5408,143800.0
2009-04-08 14:25:00,30.33,30.39,30.33,30.39,70600.0,20.5408,20.5815,20.5408,20.5815,70600.0
2009-04-08 14:30:00,30.38,30.41,30.34,30.37,81000.0,20.5747,20.595,20.5476,20.5679,81000.0
2009-04-08 14:35:00,30.37,30.43,30.33,30.33,347400.0,20.5679,20.6086,20.5408,20.5408,347400.0
2009-04-08 14:40:00,30.33,30.4,30.27,30.37,336000.0,20.5408,20.5882,20.5002,20.5679,336000.0
2009-04-08 14:45:00,30.37,30.39,30.35,30.35,118800.0,20.5679,20.5815,20.5544,20.5544,118800.0
2009-04-08 14:50:00,30.36,30.36,30.25,30.29,266300.0,20.5612,20.5612,20.4867,20.5137,266300.0
2009-04-08 14:55:00,30.28,30.31,30.24,30.28,161300.0,20.507,20.5273,20.4799,20.507,161300.0
2009-04-08 15:00:00,30.28,30.29,30.18,30.2,118500.0,20.507,20.5137,20.4393,20.4528,118500.0
2009-04-08 15:05:00,30.21,30.26,30.18,30.23,125600.0,20.4596,20.4934,20.4393,20.4731,125600.0
2009-04-08 15:10:00,30.23,30.29,30.19,30.28,94000.0,20.4731,20.5137,20.446,20.507,94000.0
2009-04-08 15:15:00,30.27,30.34,30.24,30.32,212700.0,20.5002,20.5476,20.4799,20.5341,212700.0
2009-04-08 15:20:00,30.32,30.38,30.29,30.38,179800.0,20.5341,20.5747,20.5137,20.5747,179800.0
2009-04-08 15:25:00,30.38,30.43,30.33,30.36,222800.0,20.5747,20.6086,20.5408,20.5612,222800.0
2009-04-08 15:30:00,30.37,30.47,30.36,30.43,395400.0,20.5679,20.6357,20.5612,20.6086,395400.0
2009-04-08 15:35:00,30.44,30.52,30.41,30.52,225400.0,20.6153,20.6695,20.595,20.6695,225400.0
2009-04-08 15:40:00,30.51,30.51,30.45,30.5,267200.0,20.6627,20.6627,20.6221,20.656,267200.0
2009-04-08 15:45:00,30.51,30.56,30.45,30.51,250500.0,20.6627,20.6966,20.6221,20.6627,250500.0
2009-04-08 15:50:00,30.52,30.55,30.42,30.44,472200.0,20.6695,20.6898,20.6018,20.6153,472200.0
2009-04-08 15:55:00,30.44,30.51,30.41,30.51,1250700.0,20.6153,20.6627,20.595,20.6627,1250700.0
2009-04-09 09:30:00,31.72,31.77,31.58,31.62,671500.0,21.4822,21.5161,21.3874,21.4145,671500.0
2009-04-09 09:35:00,31.62,31.68,31.55,31.56,420600.0,21.4145,21.4551,21.3671,21.3738,420600.0
2009-04-09 09:40:00,31.56,31.64,31.52,31.58,529300.0,21.3738,21.428,21.3468,21.3874,529300.0
2009-04-09 09:45:00,31.58,31.61,31.55,31.59,223900.0,21.3874,21.4077,21.3671,21.3942,223900.0
2009-04-09 09:50:00,31.59,31.67,31.59,31.65,272600.0,21.3942,21.4483,21.3942,21.4348,272600.0
2009-04-09 09:55:00,31.65,31.75,31.6,31.73,407600.0,21.4348,21.5025,21.4009,21.489,407600.0
2009-04-09 10:00:00,31.73,31.8,31.73,31.77,403800.0,21.489,21.5364,21.489,21.5161,403800.0
2009-04-09 10:05:00,31.78,31.79,31.73,31.75,313300.0,21.5228,21.5296,21.489,21.5025,313300.0
2009-04-09 10:10:00,31.75,31.78,31.73,31.77,197500.0,21.5025,21.5228,21.489,21.5161,197500.0
2009-04-09 10:15:00,31.78,31.79,31.71,31.71,219000.0,21.5228,21.5296,21.4754,21.4754,219000.0
2009-04-09 10:20:00,31.71,31.75,31.7,31.73,211000.0,21.4754,21.5025,21.4687,21.489,211000.0
2009-04-09 10:25:00,31.74,31.79,31.72,31.77,336900.0,21.4958,21.5296,21.4822,21.5161,336900.0
2009-04-09 10:30:00,31.77,31.78,31.7,31.72,231200.0,21.5161,21.5228,21.4687,21.4822,231200.0
2009-04-09 10:35:00,31.72,31.74,31.69,31.72,477400.0,21.4822,21.4958,21.4619,21.4822,477400.0
2009-04-09 10:40:00,31.72,31.72,31.65,31.65,164600.0,21.4822,21.4822,21.4348,21.4348,164600.0
2009-04-09 10:45:00,31.65,31.71,31.64,31.7,172300.0,21.4348,21.4754,21.428,21.4687,172300.0
2009-04-09 10:50:00,31.7,31.71,31.67,31.68,183600.0,21.4687,21.4754,21.4483,21.4551,183600.0
2009-04-09 10:55:00,31.69,31.71,31.66,31.68,139100.0,21.4619,21.4754,21.4416,21.4551,139100.0
2009-04-09 11:00:00,31.68,31.7,31.65,31.69,142000.0,21.4551,21.4687,21.4348,21.4619,142000.0
2009-04-09 11:05:00,31.69,31.7,31.67,31.68,153100.0,21.4619,21.4687,21.4483,21.4551,153100.0
2009-04-09 11:10:00,31.68,31.68,31.65,31.66,96500.0,21.4551,21.4551,21.4348,21.4416,96500.0
2009-04-09 11:15:00,31.66,31.71,31.65,31.7,386200.0,21.4416,21.4754,21.4348,21.4687,386200.0
2009-04-09 11:20:00,31.7,31.71,31.65,31.65,189000.0,21.4687,21.4754,21.4348,21.4348,189000.0
2009-04-09 11:25:00,31.66,31.67,31.57,31.58,298700.0,21.4416,21.4483,21.3806,21.3874,298700.0
2009-04-09 11:30:00,31.58,31.61,31.57,31.58,167800.0,21.3874,21.4077,21.3806,21.3874,167800.0
2009-04-09 11:35:00,31.58,31.6,31.56,31.58,89700.0,21.3874,21.4009,21.3738,21.3874,89700.0
2009-04-09 11:40:00,31.59,31.6,31.5,31.5,261500.0,21.3942,21.4009,21.3332,21.3332,261500.0
2009-04-09 11:45:00,31.5,31.6,31.49,31.6,139000.0,21.3332,21.4009,21.3264,21.4009,139000.0
2009-04-09 11:50:00,31.6,31.63,31.59,31.6,184600.0,21.4009,21.4213,21.3942,21.4009,184600.0
2009-04-09 11:55:00,31.61,31.69,31.6,31.69,191600.0,21.4077,21.4619,21.4009,21.4619,191600.0
2009-04-09 12:00:00,31.69,31.71,31.63,31.63,301000.0,21.4619,21.4754,21.4213,21.4213,301000.0
2009-04-09 12:05:00,31.64,31.68,31.62,31.68,483600.0,21.428,21.4551,21.4145,21.4551,483600.0
2009-04-09 12:10:00,31.67,31.7,31.66,31.69,331200.0,21.4483,21.4687,21.4416,21.4619,331200.0
2009-04-09 12:15:00,31.68,31.69,31.63,31.67,171100.0,21.4551,21.4619,21.4213,21.4483,171100.0
2009-04-09 12:20:00,31.66,31.67,31.63,31.65,95100.0,21.4416,21.4483,21.4213,21.4348,95100.0
2009-04-09 12:25:00,31.64,31.7,31.64,31.68,285900.0,21.428,21.4687,21.428,21.4551,285900.0
2009-04-09 12:30:00,31.67,31.72,31.67,31.72,186500.0,21.4483,21.4822,21.4483,21.4822,186500.0
2009-04-09 12:35:00,31.72,31.72,31.69,31.7,146800.0,21.4822,21.4822,21.4619,21.4687,146800.0
2009-04-09 12:40:00,31.7,31.71,31.66,31.71,144400.0,21.4687,21.4754,21.4416,21.4754,144400.0
2009-04-09 12:45:00,31.7,31.71,31.68,31.69,131900.0,21.4687,21.4754,21.4551,21.4619,131900.0
2009-04-09 12:50:00,31.69,31.7,31.66,31.67,72100.0,21.4619,21.4687,21.4416,21.4483,72100.0
2009-04-09 12:55:00,31.66,31.67,31.65,31.67,110200.0,21.4416,21.4483,21.4348,21.4483,110200.0
2009-04-09 13:00:00,31.67,31.69,31.65,31.69,123700.0,21.4483,21.4619,21.4348,21.4619,123700.0
2009-04-09 13:05:00,31.69,31.73,31.68,31.73,118100.0,21.4619,21.489,21.4551,21.489,118100.0
2009-04-09 13:10:00,31.73,31.73,31.67,31.68,113000.0,21.489,21.489,21.4483,21.4551,113000.0
2009-04-09 13:15:00,31.69,31.7,31.67,31.69,71200.0,21.4619,21.4687,21.4483,21.4619,71200.0
2009-04-09 13:20:00,31.69,31.79,31.68,31.75,883000.0,21.4619,21.5296,21.4551,21.5025,883000.0
2009-04-09 13:25:00,31.75,31.75,31.67,31.7,141500.0,21.5025,21.5025,21.4483,21.4687,141500.0
2009-04-09 13:30:00,31.69,31.72,31.67,31.68,122900.0,21.4619,21.4822,21.4483,21.4551,122900.0
2009-04-09 13:35:00,31.68,31.69,31.65,31.65,114900.0,21.4551,21.4619,21.4348,21.4348,114900.0
2009-04-09 13:40:00,31.65,31.68,31.63,31.66,121100.0,21.4348,21.4551,21.4213,21.4416,121100.0
2009-04-09 13:45:00,31.66,31.7,31.65,31.69,155100.0,21.4416,21.4687,21.4348,21.4619,155100.0
2009-04-09 13:50:00,31.69,31.7,31.66,31.7,119000.0,21.4619,21.4687,21.4416,21.4687,119000.0
2009-04-09 13:55:00,31.7,31.71,31.69,31.7,95000.0,21.4687,21.4754,21.4619,21.4687,95000.0
2009-04-09 14:00:00,31.7,31.71,31.66,31.67,105700.0,21.4687,21.4754,21.4416,21.4483,105700.0
2009-04-09 14:05:00,31.68,31.71,31.68,31.69,56900.0,21.4551,21.4754,21.4551,21.4619,56900.0
2009-04-09 14:10:00,31.7,31.72,31.68,31.68,183600.0,21.4687,21.4822,21.4551,21.4551,183600.0
2009-04-09 14:15:00,31.69,31.7,31.59,31.63,137200.0,21.4619,21.4687,21.3942,21.4213,137200.0
2009-04-09 14:20:00,31.64,31.65,31.62,31.64,59700.0,21.428,21.4348,21.4145,21.428,59700.0
2009-04-09 14:25:00,31.65,31.69,31.65,31.66,142700.0,21.4348,21.4619,21.4348,21.4416,142700.0
2009-04-09 14:30:00,31.65,31.7,31.65,31.7,199700.0,21.4348,21.4687,21.4348,21.4687,199700.0
2009-04-09 14:35:00,31.7,31.75,31.68,31.74,241400.0,21.4687,21.5025,21.4551,21.4958,241400.0
2009-04-09 14:40:00,31.74,31.75,31.71,31.71,71200.0,21.4958,21.5025,21.4754,21.4754,71200.0
2009-04-09 14:45:00,31.71,31.77,31.71,31.76,343000.0,21.4754,21.5161,21.4754,21.5093,343000.0
2009-04-09 14:50:00,31.76,31.78,31.73,31.76,345700.0,21.5093,21.5228,21.489,21.5093,345700.0
2009-04-09 14:55:00,31.76,31.76,31.73,31.76,98500.0,21.5093,21.5093,21.489,21.5093,98500.0
2009-04-09 15:00:00,31.76,31.77,31.72,31.77,193000.0,21.5093,21.5161,21.4822,21.5161,193000.0
2009-04-09 15:05:00,31.77,31.77,31.74,31.75,119200.0,21.5161,21.5161,21.4958,21.5025,119200.0
2009-04-09 15:10:00,31.75,31.75,31.7,31.71,184500.0,21.5025,21.5025,21.4687,21.4754,184500.0
2009-04-09 15:15:00,31.7,31.77,31.68,31.76,228000.0,21.4687,21.5161,21.4551,21.5093,228000.0
2009-04-09 15:20:00,31.76,31.8,31.7,31.71,329600.0,21.5093,21.5364,21.4687,21.4754,329600.0
2009-04-09 15:25:00,31.71,31.76,31.71,31.75,182400.0,21.4754,21.5093,21.4754,21.5025,182400.0
2009-04-09 15:30:00,31.75,31.76,31.7,31.74,191100.0,21.5025,21.5093,21.4687,21.4958,191100.0
2009-04-09 15:35:00,31.74,31.78,31.71,31.75,188100.0,21.4958,21.5228,21.4754,21.5025,188100.0
2009-04-09 15:40:00,31.74,31.79,31.65,31.74,911300.0,21.4958,21.5296,21.4348,21.4958,911300.0
2009-04-09 15:45:00,31.74,31.75,31.69,31.74,463800.0,21.4958,21.5025,21.4619,21.4958,463800.0
2009-04-09 15:50:00,31.74,31.79,31.7,31.74,563800.0,21.4958,21.5296,21.4687,21.4958,563800.0
2009-04-09 15:55:00,31.74,31.88,31.74,31.83,2118200.0,21.4958,21.5906,21.4958,21.5567,2118200.0
2009-04-13 09:30:00,31.97,32.08,31.78,31.79,1312600.0,21.6515,21.726,21.5228,21.5296,1312600.0
2009-04-13 09:35:00,31.79,31.89,31.79,31.89,773900.0,21.5296,21.5973,21.5296,21.5973,773900.0
2009-04-13 09:40:00,31.89,31.91,31.79,31.84,305300.0,21.5973,21.6109,21.5296,21.5635,305300.0
2009-04-13 09:45:00,31.84,31.9,31.8,31.87,228700.0,21.5635,21.6041,21.5364,21.5838,228700.0
2009-04-13 09:50:00,31.87,31.9,31.83,31.88,166400.0,21.5838,21.6041,21.5567,21.5906,166400.0
2009-04-13 09:55:00,31.89,31.89,31.77,31.81,199500.0,21.5973,21.5973,21.5161,21.5432,199500.0
2009-04-13 10:00:00,31.81,31.84,31.77,31.79,565800.0,21.5432,21.5635,21.5161,21.5296,565800.0
2009-04-13 10:05:00,31.79,31.89,31.78,31.88,364700.0,21.5296,21.5973,21.5228,21.5906,364700.0
2009-04-13 10:10:00,31.88,32.0,31.88,31.99,207500.0,21.5906,21.6718,21.5906,21.6651,207500.0
2009-04-13 10:15:00,31.99,32.0,31.95,31.97,343600.0,21.6651,21.6718,21.638,21.6515,343600.0
2009-04-13 10:20:00,31.96,32.0,31.96,32.0,231100.0,21.6447,21.6718,21.6447,21.6718,231100.0
2009-04-13 10:25:00,32.0,32.0,31.97,31.98,135200.0,21.6718,21.6718,21.6515,21.6583,135200.0
2009-04-13 10:30:00,31.98,31.99,31.9,31.9,222300.0,21.6583,21.6651,21.6041,21.6041,222300.0
2009-04-13 10:35:00,31.9,31.98,31.89,31.92,148200.0,21.6041,21.6583,21.5973,21.6177,148200.0
2009-04-13 10:40:00,31.91,31.93,31.87,31.91,121000.0,21.6109,21.6244,21.5838,21.6109,121000.0
2009-04-13 10:45:00,31.9,31.95,31.88,31.93,282500.0,21.6041,21.638,21.5906,21.6244,282500.0
2009-04-13 10:50:00,31.94,32.0,31.89,31.9,328800.0,21.6312,21.6718,21.5973,21.6041,328800.0
2009-04-13 10:55:00,31.89,31.99,31.88,31.96,374600.0,21.5973,21.6651,21.5906,21.6447,374600.0
2009-04-13 11:00:00,31.96,31.96,31.85,31.86,180600.0,21.6447,21.6447,21.5702,21.577,180600.0
2009-04-13 11:05:00,31.86,31.89,31.83,31.85,106300.0,21.577,21.5973,21.5567,21.5702,106300.0
2009-04-13 11:10:00,31.85,31.9,31.85,31.88,73500.0,21.5702,21.6041,21.5702,21.5906,73500.0
2009-04-13 11:15:00,31.87,31.91,31.85,31.87,127900.0,21.5838,21.6109,21.5702,21.5838,127900.0
2009-04-13 11:20:00,31.87,31.89,31.85,31.87,77100.0,21.5838,21.5973,21.5702,21.5838,77100.0
2009-04-13 11:25:00,31.88,31.98,31.87,31.95,166300.0,21.5906,21.6583,21.5838,21.638,166300.0
2009-04-13 11:30:00,31.96,31.96,31.93,31.93,73200.0,21.6447,21.6447,21.6244,21.6244,73200.0
2009-04-13 11:35:00,31.92,31.93,31.91,31.91,40100.0,21.6177,21.6244,21.6109,21.6109,40100.0
2009-04-13 11:40:00,31.92,31.96,31.88,31.89,184300.0,21.6177,21.6447,21.5906,21.5973,184300.0
2009-04-13 11:45:00,31.89,31.93,31.88,31.93,59500.0,21.5973,21.6244,21.5906,21.6244,59500.0
2009-04-13 11:50:00,31.93,31.93,31.84,31.86,139000.0,21.6244,21.6244,21.5635,21.577,139000.0
2009-04-13 11:55:00,31.87,31.92,31.86,31.91,114100.0,21.5838,21.6177,21.577,21.6109,114100.0
2009-04-13 12:00:00,31.92,31.96,31.9,31.94,102800.0,21.6177,21.6447,21.6041,21.6312,102800.0
2009-04-13 12:05:00,31.93,31.98,31.93,31.94,59600.0,21.6244,21.6583,21.6244,21.6312,59600.0
2009-04-13 12:10:00,31.94,31.99,31.94,31.97,119100.0,21.6312,21.6651,21.6312,21.6515,119100.0
2009-04-13 12:15:00,31.97,32.0,31.95,32.0,67200.0,21.6515,21.6718,21.638,21.6718,67200.0
2009-04-13 12:20:00,31.99,32.0,31.98,31.99,58900.0,21.6651,21.6718,21.6583,21.6651,58900.0
2009-04-13 12:25:00,31.98,31.99,31.97,31.99,76400.0,21.6583,21.6651,21.6515,21.6651,76400.0
2009-04-13 12:30:00,31.99,32.05,31.98,32.04,109400.0,21.6651,21.7057,21.6583,21.6989,109400.0
2009-04-13 12:35:00,32.03,32.06,32.02,32.02,77100.0,21.6922,21.7125,21.6854,21.6854,77100.0
2009-04-13 12:40:00,32.01,32.05,32.0,32.03,95100.0,21.6786,21.7057,21.6718,21.6922,95100.0
2009-04-13 12:45:00,32.03,32.06,32.02,32.06,48700.0,21.6922,21.7125,21.6854,21.7125,48700.0
2009-04-13 12:50:00,32.05,32.09,32.04,32.08,179700.0,21.7057,21.7328,21.6989,21.726,179700.0
2009-04-13 12:55:00,32.08,32.15,32.07,32.13,206600.0,21.726,21.7734,21.7192,21.7599,206600.0
2009-04-13 13:00:00,32.13,32.14,32.04,32.05,161000.0,21.7599,21.7667,21.6989,21.7057,161000.0
2009-04-13 13:05:00,32.06,32.07,32.03,32.04,102100.0,21.7125,21.7192,21.6922,21.6989,102100.0
2009-04-13 13:10:00,32.03,32.06,32.02,32.05,160900.0,21.6922,21.7125,21.6854,21.7057,160900.0
2009-04-13 13:15:00,32.05,32.09,32.04,32.09,107500.0,21.7057,21.7328,21.6989,21.7328,107500.0
2009-04-13 13:20:00,32.1,32.19,32.1,32.14,258400.0,21.7396,21.8005,21.7396,21.7667,258400.0
2009-04-13 13:25:00,32.15,32.17,32.13,32.16,143100.0,21.7734,21.787,21.7599,21.7802,143100.0
2009-04-13 13:30:00,32.16,32.23,32.16,32.22,164000.0,21.7802,21.8276,21.7802,21.8208,164000.0
2009-04-13 13:35:00,32.22,32.22,32.17,32.18,84400.0,21.8208,21.8208,21.787,21.7937,84400.0
2009-04-13 13:40:00,32.18,32.21,32.17,32.19,220300.0,21.7937,21.8141,21.787,21.8005,220300.0
2009-04-13 13:45:00,32.19,32.24,32.19,32.22,87300.0,21.8005,21.8344,21.8005,21.8208,87300.0
2009-04-13 13:50:00,32.22,32.28,32.22,32.27,114400.0,21.8208,21.8615,21.8208,21.8547,114400.0
2009-04-13 13:55:00,32.27,32.34,32.27,32.34,405500.0,21.8547,21.9021,21.8547,21.9021,405500.0
2009-04-13 14:00:00,32.34,32.39,32.33,32.39,319300.0,21.9021,21.936,21.8953,21.936,319300.0
2009-04-13 14:05:00,32.39,32.4,32.32,32.33,243400.0,21.936,21.9427,21.8886,21.8953,243400.0
2009-04-13 14:10:00,32.34,32.35,32.26,32.28,321800.0,21.9021,21.9089,21.8479,21.8615,321800.0
2009-04-13 14:15:00,32.28,32.31,32.24,32.3,133300.0,21.8615,21.8818,21.8344,21.875,133300.0
2009-04-13 14:20:00,32.31,32.33,32.26,32.32,103000.0,21.8818,21.8953,21.8479,21.8886,103000.0
2009-04-13 14:25:00,32.32,32.34,32.29,32.3,236900.0,21.8886,21.9021,21.8682,21.875,236900.0
2009-04-13 14:30:00,32.31,32.36,32.3,32.35,115800.0,21.8818,21.9156,21.875,21.9089,115800.0
2009-04-13 14:35:00,32.35,32.41,32.35,32.4,542900.0,21.9089,21.9495,21.9089,21.9427,542900.0
2009-04-13 14:40:00,32.4,32.43,32.33,32.34,244900.0,21.9427,21.9631,21.8953,21.9021,244900.0
2009-04-13 14:45:00,32.34,32.34,32.25,32.27,197100.0,21.9021,21.9021,21.8411,21.8547,197100.0
2009-04-13 14:50:00,32.26,32.31,32.25,32.31,332900.0,21.8479,21.8818,21.8411,21.8818,332900.0
2009-04-13 14:55:00,32.31,32.36,32.28,32.29,81400.0,21.8818,21.9156,21.8615,21.8682,81400.0
2009-04-13 15:00:00,32.29,32.41,32.24,32.4,190300.0,21.8682,21.9495,21.8344,21.9427,190300.0
2009-04-13 15:05:00,32.4,32.44,32.35,32.38,146400.0,21.9427,21.9698,21.9089,21.9292,146400.0
2009-04-13 15:10:00,32.38,32.45,32.36,32.44,256900.0,21.9292,21.9766,21.9156,21.9698,256900.0
2009-04-13 15:15:00,32.44,32.49,32.43,32.47,492600.0,21.9698,22.0037,21.9631,21.9901,492600.0
2009-04-13 15:20:00,32.47,32.5,32.44,32.47,327700.0,21.9901,22.0105,21.9698,21.9901,327700.0
2009-04-13 15:25:00,32.47,32.49,32.42,32.46,274400.0,21.9901,22.0037,21.9563,21.9834,274400.0
2009-04-13 15:30:00,32.45,32.48,32.41,32.43,595400.0,21.9766,21.9969,21.9495,21.9631,595400.0
2009-04-13 15:35:00,32.44,32.45,32.36,32.39,587300.0,21.9698,21.9766,21.9156,21.936,587300.0
2009-04-13 15:40:00,32.39,32.48,32.36,32.45,474300.0,21.936,21.9969,21.9156,21.9766,474300.0
2009-04-13 15:45:00,32.44,32.44,32.34,32.35,859400.0,21.9698,21.9698,21.9021,21.9089,859400.0
2009-04-13 15:50:00,32.36,32.41,32.2,32.24,868900.0,21.9156,21.9495,21.8073,21.8344,868900.0
2009-04-13 15:55:00,32.24,32.29,32.15,32.16,1000200.0,21.8344,21.8682,21.7734,21.7802,1000200.0
2009-04-14 09:30:00,32.19,32.3,32.16,32.21,703200.0,21.8005,21.875,21.7802,21.8141,703200.0
2009-04-14 09:35:00,32.27,32.27,32.09,32.17,822300.0,21.8547,21.8547,21.7328,21.787,822300.0
2009-04-14 09:40:00,32.17,32.18,31.99,32.02,1090600.0,21.787,21.7937,21.6651,21.6854,1090600.0
2009-04-14 09:45:00,32.02,32.04,31.93,32.04,761000.0,21.6854,21.6989,21.6244,21.6989,761000.0
2009-04-14 09:50:00,32.04,32.12,32.03,32.09,507700.0,21.6989,21.7531,21.6922,21.7328,507700.0
2009-04-14 09:55:00,32.07,32.23,32.07,32.22,344600.0,21.7192,21.8276,21.7192,21.8208,344600.0
2009-04-14 10:00:00,32.22,32.29,32.18,32.28,439500.0,21.8208,21.8682,21.7937,21.8615,439500.0
2009-04-14 10:05:00,32.28,32.45,32.19,32.2,634600.0,21.8615,21.9766,21.8005,21.8073,634600.0
2009-04-14 10:10:00,32.2,32.28,32.19,32.25,171000.0,21.8073,21.8615,21.8005,21.8411,171000.0
2009-04-14 10:15:00,32.25,32.35,32.23,32.34,487400.0,21.8411,21.9089,21.8276,21.9021,487400.0
2009-04-14 10:20:00,32.33,32.4,32.32,32.39,305400.0,21.8953,21.9427,21.8886,21.936,305400.0
2009-04-14 10:25:00,32.39,32.48,32.38,32.47,604000.0,21.936,21.9969,21.9292,21.9901,604000.0
2009-04-14 10:30:00,32.47,32.57,32.1,32.55,651600.0,21.9901,22.0579,21.7396,22.0443,651600.0
2009-04-14 10:35:00,32.55,32.6,32.55,32.55,345000.0,22.0443,22.0782,22.0443,22.0443,345000.0
2009-04-14 10:40:00,32.55,32.58,32.49,32.56,553200.0,22.0443,22.0646,22.0037,22.0511,553200.0
2009-04-14 10:45:00,32.55,32.56,32.53,32.55,163000.0,22.0443,22.0511,22.0308,22.0443,163000.0
2009-04-14 10:50:00,32.55,32.55,32.51,32.52,165100.0,22.0443,22.0443,22.0172,22.024,165100.0
2009-04-14 10:55:00,32.53,32.54,32.51,32.53,154400.0,22.0308,22.0375,22.0172,22.0308,154400.0
2009-04-14 11:00:00,32.52,32.56,32.51,32.55,336600.0,22.024,22.0511,22.0172,22.0443,336600.0
2009-04-14 11:05:00,32.56,32.58,32.43,32.45,377700.0,22.0511,22.0646,21.9631,21.9766,377700.0
2009-04-14 11:10:00,32.45,32.45,32.41,32.44,147500.0,21.9766,21.9766,21.9495,21.9698,147500.0
2009-04-14 11:15:00,32.44,32.44,32.4,32.4,149900.0,21.9698,21.9698,21.9427,21.9427,149900.0
2009-04-14 11:20:00,32.41,32.41,32.33,32.38,255500.0,21.9495,21.9495,21.8953,21.9292,255500.0
2009-04-14 11:25:00,32.37,32.41,32.34,32.34,164500.0,21.9224,21.9495,21.9021,21.9021,164500.0
2009-04-14 11:30:00,32.33,32.41,32.33,32.37,324200.0,21.8953,21.9495,21.8953,21.9224,324200.0
2009-04-14 11:35:00,32.37,32.47,32.36,32.45,435000.0,21.9224,21.9901,21.9156,21.9766,435000.0
2009-04-14 11:40:00,32.46,32.51,32.45,32.48,213000.0,21.9834,22.0172,21.9766,21.9969,213000.0
2009-04-14 11:45:00,32.47,32.54,32.46,32.49,93700.0,21.9901,22.0375,21.9834,22.0037,93700.0
2009-04-14 11:50:00,32.5,32.5,32.45,32.48,83500.0,22.0105,22.0105,21.9766,21.9969,83500.0
2009-04-14 11:55:00,32.48,32.49,32.45,32.47,193500.0,21.9969,22.0037,21.9766,21.9901,193500.0
2009-04-14 12:00:00,32.47,32.47,32.42,32.44,118000.0,21.9901,21.9901,21.9563,21.9698,118000.0
2009-04-14 12:05:00,32.44,32.45,32.38,32.38,172500.0,21.9698,21.9766,21.9292,21.9292,172500.0
2009-04-14 12:10:00,32.38,32.38,32.3,32.31,240200.0,21.9292,21.9292,21.875,21.8818,240200.0
2009-04-14 12:15:00,32.3,32.33,32.27,32.33,103000.0,21.875,21.8953,21.8547,21.8953,103000.0
2009-04-14 12:20:00,32.33,32.36,32.31,32.36,151300.0,21.8953,21.9156,21.8818,21.9156,151300.0
2009-04-14 12:25:00,32.36,32.39,32.35,32.37,97900.0,21.9156,21.936,21.9089,21.9224,97900.0
2009-04-14 12:30:00,32.37,32.38,32.35,32.38,129700.0,21.9224,21.9292,21.9089,21.9292,129700.0
2009-04-14 12:35:00,32.38,32.39,32.32,32.35,107400.0,21.9292,21.936,21.8886,21.9089,107400.0
2009-04-14 12:40:00,32.35,32.35,32.21,32.22,221500.0,21.9089,21.9089,21.8141,21.8208,221500.0
2009-04-14 12:45:00,32.22,32.22,32.04,32.06,648500.0,21.8208,21.8208,21.6989,21.7125,648500.0
2009-04-14 12:50:00,32.06,32.09,32.03,32.09,284800.0,21.7125,21.7328,21.6922,21.7328,284800.0
2009-04-14 12:55:00,32.08,32.09,31.99,32.04,269000.0,21.726,21.7328,21.6651,21.6989,269000.0
2009-04-14 13:00:00,32.03,32.04,31.99,32.0,231500.0,21.6922,21.6989,21.6651,21.6718,231500.0
2009-04-14 13:05:00,32.0,32.02,31.96,31.98,184600.0,21.6718,21.6854,21.6447,21.6583,184600.0
2009-04-14 13:10:00,31.99,32.06,31.95,32.05,162500.0,21.6651,21.7125,21.638,21.7057,162500.0
2009-04-14 13:15:00,32.05,32.07,32.01,32.02,751700.0,21.7057,21.7192,21.6786,21.6854,751700.0
2009-04-14 13:20:00,32.02,32.03,31.94,31.99,448800.0,21.6854,21.6922,21.6312,21.6651,448800.0
2009-04-14 13:25:00,32.0,32.03,31.98,32.02,245700.0,21.6718,21.6922,21.6583,21.6854,245700.0
2009-04-14 13:30:00,32.01,32.1,32.01,32.09,306100.0,21.6786,21.7396,21.6786,21.7328,306100.0
2009-04-14 13:35:00,32.1,32.1,32.03,32.03,191800.0,21.7396,21.7396,21.6922,21.6922,191800.0
2009-04-14 13:40:00,32.04,32.07,32.02,32.07,56100.0,21.6989,21.7192,21.6854,21.7192,56100.0
2009-04-14 13:45:00,32.08,32.08,32.0,32.01,147500.0,21.726,21.726,21.6718,21.6786,147500.0
2009-04-14 13:50:00,32.0,32.03,31.98,31.99,82200.0,21.6718,21.6922,21.6583,21.6651,82200.0
2009-04-14 13:55:00,31.99,32.05,31.98,32.05,253400.0,21.6651,21.7057,21.6583,21.7057,253400.0
2009-04-14 14:00:00,32.04,32.05,32.02,32.03,134400.0,21.6989,21.7057,21.6854,21.6922,134400.0
2009-04-14 14:05:00,32.03,32.04,31.98,32.0,135400.0,21.6922,21.6989,21.6583,21.6718,135400.0
2009-04-14 14:10:00,31.99,32.05,31.95,32.05,151300.0,21.6651,21.7057,21.638,21.7057,151300.0
2009-04-14 14:15:00,32.04,32.1,32.03,32.08,103400.0,21.6989,21.7396,21.6922,21.726,103400.0
2009-04-14 14:20:00,32.08,32.16,32.05,32.16,146200.0,21.726,21.7802,21.7057,21.7802,146200.0
2009-04-14 14:25:00,32.17,32.17,32.12,32.16,143300.0,21.787,21.787,21.7531,21.7802,143300.0
2009-04-14 14:30:00,32.16,32.16,32.12,32.15,99400.0,21.7802,21.7802,21.7531,21.7734,99400.0
2009-04-14 14:35:00,32.14,32.17,32.11,32.17,165200.0,21.7667,21.787,21.7463,21.787,165200.0
2009-04-14 14:40:00,32.17,32.19,32.14,32.18,70500.0,21.787,21.8005,21.7667,21.7937,70500.0
2009-04-14 14:45:00,32.17,32.19,32.11,32.15,173900.0,21.787,21.8005,21.7463,21.7734,173900.0
2009-04-14 14:50:00,32.15,32.16,32.07,32.08,219500.0,21.7734,21.7802,21.7192,21.726,219500.0
2009-04-14 14:55:00,32.07,32.21,32.07,32.21,179000.0,21.7192,21.8141,21.7192,21.8141,179000.0
2009-04-14 15:00:00,32.21,32.29,32.21,32.24,309400.0,21.8141,21.8682,21.8141,21.8344,309400.0
2009-04-14 15:05:00,32.24,32.27,32.2,32.22,398800.0,21.8344,21.8547,21.8073,21.8208,398800.0
2009-04-14 15:10:00,32.22,32.25,32.18,32.24,170300.0,21.8208,21.8411,21.7937,21.8344,170300.0
2009-04-14 15:15:00,32.23,32.31,32.22,32.3,188900.0,21.8276,21.8818,21.8208,21.875,188900.0
2009-04-14 15:20:00,32.3,32.32,32.23,32.25,180500.0,21.875,21.8886,21.8276,21.8411,180500.0
2009-04-14 15:25:00,32.25,32.26,32.13,32.17,304000.0,21.8411,21.8479,21.7599,21.787,304000.0
2009-04-14 15:30:00,32.16,32.21,32.13,32.13,177200.0,21.7802,21.8141,21.7599,21.7599,177200.0
2009-04-14 15:35:00,32.14,32.18,32.07,32.09,187200.0,21.7667,21.7937,21.7192,21.7328,187200.0
2009-04-14 15:40:00,32.1,32.15,32.06,32.08,392900.0,21.7396,21.7734,21.7125,21.726,392900.0
2009-04-14 15:45:00,32.08,32.2,32.06,32.11,485400.0,21.726,21.8073,21.7125,21.7463,485400.0
2009-04-14 15:50:00,32.11,32.16,32.01,32.03,803900.0,21.7463,21.7802,21.6786,21.6922,803900.0
2009-04-14 15:55:00,32.03,32.15,32.02,32.07,1399400.0,21.6922,21.7734,21.6854,21.7192,1399400.0
2009-04-15 09:30:00,32.5,32.57,32.45,32.48,593000.0,22.0105,22.0579,21.9766,21.9969,593000.0
2009-04-15 09:35:00,32.48,32.57,32.46,32.57,795400.0,21.9969,22.0579,21.9834,22.0579,795400.0
2009-04-15 09:40:00,32.57,32.61,32.5,32.59,625400.0,22.0579,22.085,22.0105,22.0714,625400.0
2009-04-15 09:45:00,32.59,32.65,32.5,32.62,749400.0,22.0714,22.112,22.0105,22.0917,749400.0
2009-04-15 09:50:00,32.62,32.66,32.61,32.61,822000.0,22.0917,22.1188,22.085,22.085,822000.0
2009-04-15 09:55:00,32.6,32.7,32.55,32.67,904900.0,22.0782,22.1459,22.0443,22.1256,904900.0
2009-04-15 10:00:00,32.67,32.76,32.63,32.75,644600.0,22.1256,22.1865,22.0985,22.1798,644600.0
2009-04-15 10:05:00,32.74,32.77,32.7,32.77,1079000.0,22.173,22.1933,22.1459,22.1933,1079000.0
2009-04-15 10:10:00,32.77,32.89,32.76,32.85,715300.0,22.1933,22.2746,22.1865,22.2475,715300.0
2009-04-15 10:15:00,32.86,32.88,32.75,32.75,148600.0,22.2543,22.2678,22.1798,22.1798,148600.0
2009-04-15 10:20:00,32.75,32.79,32.74,32.77,188900.0,22.1798,22.2069,22.173,22.1933,188900.0
2009-04-15 10:25:00,32.77,32.78,32.73,32.75,125500.0,22.1933,22.2001,22.1662,22.1798,125500.0
2009-04-15 10:30:00,32.74,32.77,32.67,32.75,450600.0,22.173,22.1933,22.1256,22.1798,450600.0
2009-04-15 10:35:00,32.75,32.77,32.69,32.74,370400.0,22.1798,22.1933,22.1391,22.173,370400.0
2009-04-15 10:40:00,32.75,32.78,32.69,32.78,505300.0,22.1798,22.2001,22.1391,22.2001,505300.0
2009-04-15 10:45:00,32.79,32.8,32.68,32.7,284400.0,22.2069,22.2136,22.1324,22.1459,284400.0
2009-04-15 10:50:00,32.71,32.71,32.64,32.68,146400.0,22.1527,22.1527,22.1053,22.1324,146400.0
2009-04-15 10:55:00,32.67,32.69,32.63,32.68,184500.0,22.1256,22.1391,22.0985,22.1324,184500.0
2009-04-15 11:00:00,32.68,32.72,32.66,32.67,240000.0,22.1324,22.1595,22.1188,22.1256,240000.0
2009-04-15 11:05:00,32.66,32.68,32.64,32.67,142800.0,22.1188,22.1324,22.1053,22.1256,142800.0
2009-04-15 11:10:00,32.66,32.68,32.59,32.62,502500.0,22.1188,22.1324,22.0714,22.0917,502500.0
2009-04-15 11:15:00,32.61,32.62,32.57,32.61,157500.0,22.085,22.0917,22.0579,22.085,157500.0
2009-04-15 11:20:00,32.62,32.72,32.61,32.71,269200.0,22.0917,22.1595,22.085,22.1527,269200.0
2009-04-15 11:25:00,32.72,32.75,32.71,32.71,241300.0,22.1595,22.1798,22.1527,22.1527,241300.0
2009-04-15 11:30:00,32.7,32.83,32.7,32.81,334100.0,22.1459,22.2339,22.1459,22.2204,334100.0
2009-04-15 11:35:00,32.81,32.85,32.79,32.8,134600.0,22.2204,22.2475,22.2069,22.2136,134600.0
2009-04-15 11:40:00,32.81,32.84,32.77,32.79,127300.0,22.2204,22.2407,22.1933,22.2069,127300.0
2009-04-15 11:45:00,32.78,32.8,32.76,32.8,84600.0,22.2001,22.2136,22.1865,22.2136,84600.0
2009-04-15 11:50:00,32.8,32.83,32.78,32.81,328100.0,22.2136,22.2339,22.2001,22.2204,328100.0
2009-04-15 11:55:00,32.81,32.9,32.8,32.85,400700.0,22.2204,22.2814,22.2136,22.2475,400700.0
2009-04-15 12:00:00,32.85,32.9,32.85,32.88,234300.0,22.2475,22.2814,22.2475,22.2678,234300.0
2009-04-15 12:05:00,32.88,32.95,32.88,32.93,210800.0,22.2678,22.3152,22.2678,22.3017,210800.0
2009-04-15 12:10:00,32.92,32.93,32.88,32.89,142800.0,22.2949,22.3017,22.2678,22.2746,142800.0
2009-04-15 12:15:00,32.89,32.93,32.82,32.83,347900.0,22.2746,22.3017,22.2272,22.2339,347900.0
2009-04-15 12:20:00,32.83,32.91,32.82,32.9,154500.0,22.2339,22.2881,22.2272,22.2814,154500.0
2009-04-15 12:25:00,32.91,32.95,32.89,32.9,129400.0,22.2881,22.3152,22.2746,22.2814,129400.0
2009-04-15 12:30:00,32.89,32.93,32.85,32.88,191600.0,22.2746,22.3017,22.2475,22.2678,191600.0
2009-04-15 12:35:00,32.89,32.9,32.82,32.85,372900.0,22.2746,22.2814,22.2272,22.2475,372900.0
2009-04-15 12:40:00,32.85,32.85,32.79,32.8,157600.0,22.2475,22.2475,22.2069,22.2136,157600.0
2009-04-15 12:45:00,32.8,32.89,32.8,32.88,59600.0,22.2136,22.2746,22.2136,22.2678,59600.0
2009-04-15 12:50:00,32.88,33.0,32.88,33.0,170600.0,22.2678,22.3491,22.2678,22.3491,170600.0
2009-04-15 12:55:00,32.99,33.0,32.98,32.99,115800.0,22.3423,22.3491,22.3355,22.3423,115800.0
2009-04-15 13:00:00,32.99,33.02,32.93,32.98,231900.0,22.3423,22.3626,22.3017,22.3355,231900.0
2009-04-15 13:05:00,32.97,32.98,32.88,32.9,163600.0,22.3288,22.3355,22.2678,22.2814,163600.0
2009-04-15 13:10:00,32.89,32.93,32.88,32.9,104400.0,22.2746,22.3017,22.2678,22.2814,104400.0
2009-04-15 13:15:00,32.89,32.93,32.88,32.88,84400.0,22.2746,22.3017,22.2678,22.2678,84400.0
2009-04-15 13:20:00,32.87,32.94,32.85,32.86,117800.0,22.261,22.3084,22.2475,22.2543,117800.0
2009-04-15 13:25:00,32.87,32.9,32.53,32.87,153600.0,22.261,22.2814,22.0308,22.261,153600.0
2009-04-15 13:30:00,32.86,32.94,32.86,32.94,158800.0,22.2543,22.3084,22.2543,22.3084,158800.0
2009-04-15 13:35:00,32.95,32.95,32.9,32.91,121400.0,22.3152,22.3152,22.2814,22.2881,121400.0
2009-04-15 13:40:00,32.89,32.92,32.83,32.85,125100.0,22.2746,22.2949,22.2339,22.2475,125100.0
2009-04-15 13:45:00,32.85,32.87,32.8,32.8,77200.0,22.2475,22.261,22.2136,22.2136,77200.0
2009-04-15 13:50:00,32.8,32.8,32.75,32.76,132100.0,22.2136,22.2136,22.1798,22.1865,132100.0
2009-04-15 13:55:00,32.77,32.83,32.76,32.83,87700.0,22.1933,22.2339,22.1865,22.2339,87700.0
2009-04-15 14:00:00,32.84,32.94,32.79,32.91,140300.0,22.2407,22.3084,22.2069,22.2881,140300.0
2009-04-15 14:05:00,32.91,32.95,32.85,32.94,323400.0,22.2881,22.3152,22.2475,22.3084,323400.0
2009-04-15 14:10:00,32.94,32.95,32.8,32.83,123400.0,22.3084,22.3152,22.2136,22.2339,123400.0
2009-04-15 14:15:00,32.83,32.85,32.69,32.71,157800.0,22.2339,22.2475,22.1391,22.1527,157800.0
2009-04-15 14:20:00,32.7,32.72,32.67,32.69,151600.0,22.1459,22.1595,22.1256,22.1391,151600.0
2009-04-15 14:25:00,32.69,32.73,32.67,32.7,113600.0,22.1391,22.1662,22.1256,22.1459,113600.0
2009-04-15 14:30:00,32.69,32.77,32.67,32.7,221100.0,22.1391,22.1933,22.1256,22.1459,221100.0
2009-04-15 14:35:00,32.71,32.73,32.65,32.67,192800.0,22.1527,22.1662,22.112,22.1256,192800.0
2009-04-15 14:40:00,32.66,32.69,32.62,32.69,157700.0,22.1188,22.1391,22.0917,22.1391,157700.0
2009-04-15 14:45:00,32.68,32.74,32.64,32.74,365000.0,22.1324,22.173,22.1053,22.173,365000.0
2009-04-15 14:50:00,32.73,32.76,32.7,32.71,81200.0,22.1662,22.1865,22.1459,22.1527,81200.0
2009-04-15 14:55:00,32.71,32.71,32.65,32.7,123100.0,22.1527,22.1527,22.112,22.1459,123100.0
2009-04-15 15:00:00,32.7,32.81,32.7,32.76,180800.0,22.1459,22.2204,22.1459,22.1865,180800.0
2009-04-15 15:05:00,32.76,32.85,32.74,32.76,186100.0,22.1865,22.2475,22.173,22.1865,186100.0
2009-04-15 15:10:00,32.75,32.87,32.74,32.86,348500.0,22.1798,22.261,22.173,22.2543,348500.0
2009-04-15 15:15:00,32.87,32.95,32.83,32.89,139700.0,22.261,22.3152,22.2339,22.2746,139700.0
2009-04-15 15:20:00,32.9,32.96,32.87,32.92,425900.0,22.2814,22.322,22.261,22.2949,425900.0
2009-04-15 15:25:00,32.92,32.95,32.88,32.9,206400.0,22.2949,22.3152,22.2678,22.2814,206400.0
2009-04-15 15:30:00,32.89,32.96,32.87,32.92,203700.0,22.2746,22.322,22.261,22.2949,203700.0
2009-04-15 15:35:00,32.91,32.98,32.9,32.98,247600.0,22.2881,22.3355,22.2814,22.3355,247600.0
2009-04-15 15:40:00,32.98,33.07,32.98,33.02,629000.0,22.3355,22.3965,22.3355,22.3626,629000.0
2009-04-15 15:45:00,33.02,33.09,33.01,33.08,716800.0,22.3626,22.41,22.3559,22.4033,716800.0
2009-04-15 15:50:00,33.08,33.23,33.07,33.2,1968200.0,22.4033,22.5048,22.3965,22.4845,1968200.0
2009-04-15 15:55:00,33.2,33.23,33.11,33.2,1852100.0,22.4845,22.5048,22.4236,22.4845,1852100.0
2009-04-16 09:30:00,32.88,32.93,32.69,32.73,678400.0,22.2678,22.3017,22.1391,22.1662,678400.0
2009-04-16 09:35:00,32.73,32.77,32.68,32.7,638100.0,22.1662,22.1933,22.1324,22.1459,638100.0
2009-04-16 09:40:00,32.71,32.8,32.59,32.59,897700.0,22.1527,22.2136,22.0714,22.0714,897700.0
2009-04-16 09:45:00,32.59,32.6,32.52,32.56,442000.0,22.0714,22.0782,22.024,22.0511,442000.0
2009-04-16 09:50:00,32.56,32.6,32.5,32.6,351500.0,22.0511,22.0782,22.0105,22.0782,351500.0
2009-04-16 09:55:00,32.6,32.71,32.6,32.69,637000.0,22.0782,22.1527,22.0782,22.1391,637000.0
2009-04-16 10:00:00,32.68,32.74,32.55,32.55,714300.0,22.1324,22.173,22.0443,22.0443,714300.0
2009-04-16 10:05:00,32.55,32.61,32.5,32.55,335900.0,22.0443,22.085,22.0105,22.0443,335900.0
2009-04-16 10:10:00,32.55,32.67,32.54,32.61,575300.0,22.0443,22.1256,22.0375,22.085,575300.0
2009-04-16 10:15:00,32.62,32.64,32.57,32.6,303300.0,22.0917,22.1053,22.0579,22.0782,303300.0
2009-04-16 10:20:00,32.6,32.71,32.6,32.66,257200.0,22.0782,22.1527,22.0782,22.1188,257200.0
2009-04-16 10:25:00,32.66,32.74,32.65,32.69,291800.0,22.1188,22.173,22.112,22.1391,291800.0
2009-04-16 10:30:00,32.7,32.71,32.63,32.64,263800.0,22.1459,22.1527,22.0985,22.1053,263800.0
2009-04-16 10:35:00,32.65,32.66,32.55,32.55,562400.0,22.112,22.1188,22.0443,22.0443,562400.0
2009-04-16 10:40:00,32.55,32.56,32.5,32.51,228200.0,22.0443,22.0511,22.0105,22.0172,228200.0
2009-04-16 10:45:00,32.51,32.52,32.44,32.51,316600.0,22.0172,22.024,21.9698,22.0172,316600.0
2009-04-16 10:50:00,32.52,32.8,32.47,32.47,285600.0,22.024,22.2136,21.9901,21.9901,285600.0
2009-04-16 10:55:00,32.48,32.6,32.43,32.46,285000.0,21.9969,22.0782,21.9631,21.9834,285000.0
2009-04-16 11:00:00,32.46,32.51,32.44,32.5,422800.0,21.9834,22.0172,21.9698,22.0105,422800.0
2009-04-16 11:05:00,32.51,32.6,32.49,32.58,151800.0,22.0172,22.0782,22.0037,22.0646,151800.0
2009-04-16 11:10:00,32.59,32.6,32.57,32.6,107800.0,22.0714,22.0782,22.0579,22.0782,107800.0
2009-04-16 11:15:00,32.6,32.61,32.57,32.58,141800.0,22.0782,22.085,22.0579,22.0646,141800.0
2009-04-16 11:20:00,32.58,32.58,32.53,32.54,169000.0,22.0646,22.0646,22.0308,22.0375,169000.0
2009-04-16 11:25:00,32.53,32.55,32.51,32.55,129900.0,22.0308,22.0443,22.0172,22.0443,129900.0
2009-04-16 11:30:00,32.55,32.6,32.55,32.6,158700.0,22.0443,22.0782,22.0443,22.0782,158700.0
2009-04-16 11:35:00,32.61,32.65,32.58,32.63,141200.0,22.085,22.112,22.0646,22.0985,141200.0
2009-04-16 11:40:00,32.64,32.67,32.38,32.66,147800.0,22.1053,22.1256,21.9292,22.1188,147800.0
2009-04-16 11:45:00,32.66,32.7,32.64,32.64,392300.0,22.1188,22.1459,22.1053,22.1053,392300.0
2009-04-16 11:50:00,32.65,32.66,32.63,32.65,82100.0,22.112,22.1188,22.0985,22.112,82100.0
2009-04-16 11:55:00,32.65,32.71,32.65,32.69,74800.0,22.112,22.1527,22.112,22.1391,74800.0
2009-04-16 12:00:00,32.69,32.7,32.65,32.65,67800.0,22.1391,22.1459,22.112,22.112,67800.0
2009-04-16 12:05:00,32.65,32.7,32.65,32.68,74300.0,22.112,22.1459,22.112,22.1324,74300.0
2009-04-16 12:10:00,32.69,32.71,32.67,32.7,589800.0,22.1391,22.1527,22.1256,22.1459,589800.0
2009-04-16 12:15:00,32.69,32.71,32.67,32.68,84000.0,22.1391,22.1527,22.1256,22.1324,84000.0
2009-04-16 12:20:00,32.69,32.7,32.65,32.65,37800.0,22.1391,22.1459,22.112,22.112,37800.0
2009-04-16 12:25:00,32.65,32.66,32.61,32.65,74100.0,22.112,22.1188,22.085,22.112,74100.0
2009-04-16 12:30:00,32.65,32.65,32.64,32.65,13900.0,22.112,22.112,22.1053,22.112,13900.0
2009-04-16 12:35:00,32.65,32.66,32.63,32.65,38300.0,22.112,22.1188,22.0985,22.112,38300.0
2009-04-16 12:40:00,32.65,32.68,32.63,32.68,72800.0,22.112,22.1324,22.0985,22.1324,72800.0
2009-04-16 12:45:00,32.69,32.76,32.69,32.74,230500.0,22.1391,22.1865,22.1391,22.173,230500.0
2009-04-16 12:50:00,32.74,32.8,32.65,32.8,501100.0,22.173,22.2136,22.112,22.2136,501100.0
2009-04-16 12:55:00,32.8,32.82,32.78,32.8,160600.0,22.2136,22.2272,22.2001,22.2136,160600.0
2009-04-16 13:00:00,32.79,32.86,32.79,32.85,296200.0,22.2069,22.2543,22.2069,22.2475,296200.0
2009-04-16 13:05:00,32.85,32.85,32.81,32.83,167400.0,22.2475,22.2475,22.2204,22.2339,167400.0
2009-04-16 13:10:00,32.82,32.82,32.77,32.82,106200.0,22.2272,22.2272,22.1933,22.2272,106200.0
2009-04-16 13:15:00,32.82,32.82,32.76,32.78,177300.0,22.2272,22.2272,22.1865,22.2001,177300.0
2009-04-16 13:20:00,32.78,32.83,32.78,32.81,103000.0,22.2001,22.2339,22.2001,22.2204,103000.0
2009-04-16 13:25:00,32.81,32.84,32.8,32.83,148000.0,22.2204,22.2407,22.2136,22.2339,148000.0
2009-04-16 13:30:00,32.83,32.86,32.76,32.77,282800.0,22.2339,22.2543,22.1865,22.1933,282800.0
2009-04-16 13:35:00,32.77,32.79,32.71,32.72,167000.0,22.1933,22.2069,22.1527,22.1595,167000.0
2009-04-16 13:40:00,32.72,32.75,32.7,32.72,144700.0,22.1595,22.1798,22.1459,22.1595,144700.0
2009-04-16 13:45:00,32.72,32.72,32.67,32.68,79400.0,22.1595,22.1595,22.1256,22.1324,79400.0
2009-04-16 13:50:00,32.67,32.7,32.65,32.66,99800.0,22.1256,22.1459,22.112,22.1188,99800.0
2009-04-16 13:55:00,32.66,32.77,32.65,32.76,84000.0,22.1188,22.1933,22.112,22.1865,84000.0
2009-04-16 14:00:00,32.76,32.78,32.75,32.77,94400.0,22.1865,22.2001,22.1798,22.1933,94400.0
2009-04-16 14:05:00,32.77,32.82,32.76,32.78,127200.0,22.1933,22.2272,22.1865,22.2001,127200.0
2009-04-16 14:10:00,32.79,32.84,32.79,32.84,117700.0,22.2069,22.2407,22.2069,22.2407,117700.0
2009-04-16 14:15:00,32.84,32.85,32.79,32.81,143500.0,22.2407,22.2475,22.2069,22.2204,143500.0
2009-04-16 14:20:00,32.81,32.88,32.8,32.86,121200.0,22.2204,22.2678,22.2136,22.2543,121200.0
2009-04-16 14:25:00,32.86,32.93,32.86,32.93,202200.0,22.2543,22.3017,22.2543,22.3017,202200.0
2009-04-16 14:30:00,32.93,32.97,32.92,32.96,107400.0,22.3017,22.3288,22.2949,22.322,107400.0
2009-04-16 14:35:00,32.96,33.02,32.95,32.98,474800.0,22.322,22.3626,22.3152,22.3355,474800.0
2009-04-16 14:40:00,32.98,33.02,32.98,33.01,145400.0,22.3355,22.3626,22.3355,22.3559,145400.0
2009-04-16 14:45:00,33.01,33.03,32.98,33.01,214800.0,22.3559,22.3694,22.3355,22.3559,214800.0
2009-04-16 14:50:00,33.01,33.14,33.0,33.13,331800.0,22.3559,22.4439,22.3491,22.4371,331800.0
2009-04-16 14:55:00,33.12,33.14,33.09,33.09,186100.0,22.4304,22.4439,22.41,22.41,186100.0
2009-04-16 15:00:00,33.1,33.12,33.06,33.08,135300.0,22.4168,22.4304,22.3897,22.4033,135300.0
2009-04-16 15:05:00,33.09,33.18,33.04,33.17,651600.0,22.41,22.471,22.3762,22.4642,651600.0
2009-04-16 15:10:00,33.17,33.17,33.06,33.09,682300.0,22.4642,22.4642,22.3897,22.41,682300.0
2009-04-16 15:15:00,33.08,33.1,33.0,33.1,733700.0,22.4033,22.4168,22.3491,22.4168,733700.0
2009-04-16 15:20:00,33.11,33.14,33.08,33.09,368200.0,22.4236,22.4439,22.4033,22.41,368200.0
2009-04-16 15:25:00,33.09,33.1,33.04,33.06,1180800.0,22.41,22.4168,22.3762,22.3897,1180800.0
2009-04-16 15:30:00,33.05,33.08,33.03,33.04,636900.0,22.3829,22.4033,22.3694,22.3762,636900.0
2009-04-16 15:35:00,33.03,33.06,32.99,33.06,737800.0,22.3694,22.3897,22.3423,22.3897,737800.0
2009-04-16 15:40:00,33.06,33.1,32.92,32.93,699800.0,22.3897,22.4168,22.2949,22.3017,699800.0
2009-04-16 15:45:00,32.94,33.0,32.88,32.89,301600.0,22.3084,22.3491,22.2678,22.2746,301600.0
2009-04-16 15:50:00,32.89,32.96,32.87,32.91,456300.0,22.2746,22.322,22.261,22.2881,456300.0
2009-04-16 15:55:00,32.91,32.97,32.86,32.9,830700.0,22.2881,22.3288,22.2543,22.2814,830700.0
2009-04-17 09:30:00,32.53,32.64,32.41,32.63,1009500.0,22.0308,22.1053,21.9495,22.0985,1009500.0
2009-04-17 09:35:00,32.64,32.64,32.45,32.47,563700.0,22.1053,22.1053,21.9766,21.9901,563700.0
2009-04-17 09:40:00,32.47,32.49,32.37,32.43,1023800.0,21.9901,22.0037,21.9224,21.9631,1023800.0
2009-04-17 09:45:00,32.42,32.48,32.41,32.47,742700.0,21.9563,21.9969,21.9495,21.9901,742700.0
2009-04-17 09:50:00,32.48,32.51,32.42,32.5,785800.0,21.9969,22.0172,21.9563,22.0105,785800.0
2009-04-17 09:55:00,32.52,32.6,32.46,32.52,1163900.0,22.024,22.0782,21.9834,22.024,1163900.0
2009-04-17 10:00:00,32.52,32.54,32.43,32.48,400100.0,22.024,22.0375,21.9631,21.9969,400100.0
2009-04-17 10:05:00,32.48,32.55,32.48,32.54,331800.0,21.9969,22.0443,21.9969,22.0375,331800.0
2009-04-17 10:10:00,32.54,32.56,32.47,32.53,360200.0,22.0375,22.0511,21.9901,22.0308,360200.0
2009-04-17 10:15:00,32.52,32.56,32.46,32.53,290300.0,22.024,22.0511,21.9834,22.0308,290300.0
2009-04-17 10:20:00,32.53,32.54,32.49,32.51,492600.0,22.0308,22.0375,22.0037,22.0172,492600.0
2009-04-17 10:25:00,32.5,32.51,32.45,32.47,244500.0,22.0105,22.0172,21.9766,21.9901,244500.0
2009-04-17 10:30:00,32.47,32.47,32.36,32.4,376600.0,21.9901,21.9901,21.9156,21.9427,376600.0
2009-04-17 10:35:00,32.39,32.4,32.34,32.38,243200.0,21.936,21.9427,21.9021,21.9292,243200.0
2009-04-17 10:40:00,32.37,32.4,32.33,32.35,440500.0,21.9224,21.9427,21.8953,21.9089,440500.0
2009-04-17 10:45:00,32.35,32.43,32.34,32.42,104900.0,21.9089,21.9631,21.9021,21.9563,104900.0
2009-04-17 10:50:00,32.42,32.45,32.42,32.42,117100.0,21.9563,21.9766,21.9563,21.9563,117100.0
2009-04-17 10:55:00,32.42,32.43,32.37,32.39,177300.0,21.9563,21.9631,21.9224,21.936,177300.0
2009-04-17 11:00:00,32.38,32.4,32.32,32.34,447400.0,21.9292,21.9427,21.8886,21.9021,447400.0
2009-04-17 11:05:00,32.34,32.4,32.31,32.4,218000.0,21.9021,21.9427,21.8818,21.9427,218000.0
2009-04-17 11:10:00,32.39,32.44,32.37,32.39,515300.0,21.936,21.9698,21.9224,21.936,515300.0
2009-04-17 11:15:00,32.38,32.39,32.35,32.35,221700.0,21.9292,21.936,21.9089,21.9089,221700.0
2009-04-17 11:20:00,32.35,32.39,32.33,32.39,117100.0,21.9089,21.936,21.8953,21.936,117100.0
2009-04-17 11:25:00,32.4,32.42,32.35,32.35,280400.0,21.9427,21.9563,21.9089,21.9089,280400.0
2009-04-17 11:30:00,32.34,32.48,32.33,32.47,251400.0,21.9021,21.9969,21.8953,21.9901,251400.0
2009-04-17 11:35:00,32.48,32.55,32.47,32.49,182300.0,21.9969,22.0443,21.9901,22.0037,182300.0
2009-04-17 11:40:00,32.49,32.5,32.45,32.45,150200.0,22.0037,22.0105,21.9766,21.9766,150200.0
2009-04-17 11:45:00,32.46,32.47,32.43,32.44,119500.0,21.9834,21.9901,21.9631,21.9698,119500.0
2009-04-17 11:50:00,32.44,32.51,32.44,32.51,70100.0,21.9698,22.0172,21.9698,22.0172,70100.0
2009-04-17 11:55:00,32.5,32.56,32.5,32.51,287500.0,22.0105,22.0511,22.0105,22.0172,287500.0
2009-04-17 12:00:00,32.52,32.55,32.51,32.53,183700.0,22.024,22.0443,22.0172,22.0308,183700.0
2009-04-17 12:05:00,32.53,32.54,32.45,32.5,176000.0,22.0308,22.0375,21.9766,22.0105,176000.0
2009-04-17 12:10:00,32.51,32.54,32.48,32.5,139300.0,22.0172,22.0375,21.9969,22.0105,139300.0
2009-04-17 12:15:00,32.5,32.5,32.43,32.49,199300.0,22.0105,22.0105,21.9631,22.0037,199300.0
2009-04-17 12:20:00,32.49,32.54,32.49,32.52,168700.0,22.0037,22.0375,22.0037,22.024,168700.0
2009-04-17 12:25:00,32.52,32.56,32.51,32.55,392900.0,22.024,22.0511,22.0172,22.0443,392900.0
2009-04-17 12:30:00,32.55,32.55,32.46,32.47,75600.0,22.0443,22.0443,21.9834,21.9901,75600.0
2009-04-17 12:35:00,32.47,32.48,32.44,32.46,104700.0,21.9901,21.9969,21.9698,21.9834,104700.0
2009-04-17 12:40:00,32.46,32.51,32.45,32.5,32800.0,21.9834,22.0172,21.9766,22.0105,32800.0
2009-04-17 12:45:00,32.51,32.57,32.5,32.54,160400.0,22.0172,22.0579,22.0105,22.0375,160400.0
2009-04-17 12:50:00,32.54,32.55,32.49,32.55,92700.0,22.0375,22.0443,22.0037,22.0443,92700.0
2009-04-17 12:55:00,32.54,32.55,32.5,32.53,84100.0,22.0375,22.0443,22.0105,22.0308,84100.0
2009-04-17 13:00:00,32.53,32.57,32.53,32.55,43800.0,22.0308,22.0579,22.0308,22.0443,43800.0
2009-04-17 13:05:00,32.55,32.6,32.51,32.59,123500.0,22.0443,22.0782,22.0172,22.0714,123500.0
2009-04-17 13:10:00,32.58,32.6,32.54,32.6,135500.0,22.0646,22.0782,22.0375,22.0782,135500.0
2009-04-17 13:15:00,32.59,32.6,32.58,32.6,100000.0,22.0714,22.0782,22.0646,22.0782,100000.0
2009-04-17 13:20:00,32.6,32.63,32.59,32.6,111100.0,22.0782,22.0985,22.0714,22.0782,111100.0
2009-04-17 13:25:00,32.61,32.64,32.6,32.63,65800.0,22.085,22.1053,22.0782,22.0985,65800.0
2009-04-17 13:30:00,32.64,32.64,32.58,32.64,82400.0,22.1053,22.1053,22.0646,22.1053,82400.0
2009-04-17 13:35:00,32.64,32.65,32.63,32.64,32400.0,22.1053,22.112,22.0985,22.1053,32400.0
2009-04-17 13:40:00,32.65,32.68,32.63,32.67,72700.0,22.112,22.1324,22.0985,22.1256,72700.0
2009-04-17 13:45:00,32.69,32.71,32.67,32.7,64000.0,22.1391,22.1527,22.1256,22.1459,64000.0
2009-04-17 13:50:00,32.69,32.7,32.67,32.7,30900.0,22.1391,22.1459,22.1256,22.1459,30900.0
2009-04-17 13:55:00,32.7,32.73,32.69,32.72,120500.0,22.1459,22.1662,22.1391,22.1595,120500.0
2009-04-17 14:00:00,32.72,32.72,32.67,32.67,92600.0,22.1595,22.1595,22.1256,22.1256,92600.0
2009-04-17 14:05:00,32.68,32.69,32.62,32.64,127700.0,22.1324,22.1391,22.0917,22.1053,127700.0
2009-04-17 14:10:00,32.64,32.67,32.63,32.65,229600.0,22.1053,22.1256,22.0985,22.112,229600.0
2009-04-17 14:15:00,32.65,32.65,32.61,32.65,138600.0,22.112,22.112,22.085,22.112,138600.0
2009-04-17 14:20:00,32.64,32.67,32.61,32.65,221400.0,22.1053,22.1256,22.085,22.112,221400.0
2009-04-17 14:25:00,32.65,32.66,32.62,32.65,48500.0,22.112,22.1188,22.0917,22.112,48500.0
2009-04-17 14:30:00,32.65,32.68,32.65,32.67,65800.0,22.112,22.1324,22.112,22.1256,65800.0
2009-04-17 14:35:00,32.68,32.72,32.66,32.7,123800.0,22.1324,22.1595,22.1188,22.1459,123800.0
2009-04-17 14:40:00,32.7,32.71,32.69,32.7,120600.0,22.1459,22.1527,22.1391,22.1459,120600.0
2009-04-17 14:45:00,32.71,32.71,32.64,32.64,120000.0,22.1527,22.1527,22.1053,22.1053,120000.0
2009-04-17 14:50:00,32.64,32.64,32.56,32.57,228100.0,22.1053,22.1053,22.0511,22.0579,228100.0
2009-04-17 14:55:00,32.57,32.57,32.49,32.49,241200.0,22.0579,22.0579,22.0037,22.0037,241200.0
2009-04-17 15:00:00,32.49,32.54,32.49,32.53,221900.0,22.0037,22.0375,22.0037,22.0308,221900.0
2009-04-17 15:05:00,32.52,32.52,32.47,32.51,225400.0,22.024,22.024,21.9901,22.0172,225400.0
2009-04-17 15:10:00,32.51,32.61,32.51,32.61,149900.0,22.0172,22.085,22.0172,22.085,149900.0
2009-04-17 15:15:00,32.61,32.63,32.53,32.53,155600.0,22.085,22.0985,22.0308,22.0308,155600.0
2009-04-17 15:20:00,32.52,32.61,32.51,32.59,115900.0,22.024,22.085,22.0172,22.0714,115900.0
2009-04-17 15:25:00,32.59,32.63,32.56,32.57,136400.0,22.0714,22.0985,22.0511,22.0579,136400.0
2009-04-17 15:30:00,32.58,32.59,32.47,32.48,323800.0,22.0646,22.0714,21.9901,21.9969,323800.0
2009-04-17 15:35:00,32.47,32.58,32.47,32.57,284300.0,21.9901,22.0646,21.9901,22.0579,284300.0
2009-04-17 15:40:00,32.56,32.68,32.53,32.64,556100.0,22.0511,22.1324,22.0308,22.1053,556100.0
2009-04-17 15:45:00,32.64,32.64,32.56,32.62,270500.0,22.1053,22.1053,22.0511,22.0917,270500.0
2009-04-17 15:50:00,32.63,32.65,32.47,32.48,475800.0,22.0985,22.112,21.9901,21.9969,475800.0
2009-04-17 15:55:00,32.49,32.5,32.33,32.41,1399700.0,22.0037,22.0105,21.8953,21.9495,1399700.0
2009-04-20 09:30:00,32.32,32.34,32.0,32.01,778600.0,21.8886,21.9021,21.6718,21.6786,778600.0
2009-04-20 09:35:00,32.0,32.04,31.91,31.94,441000.0,21.6718,21.6989,21.6109,21.6312,441000.0
2009-04-20 09:40:00,31.94,31.95,31.72,31.72,474300.0,21.6312,21.638,21.4822,21.4822,474300.0
2009-04-20 09:45:00,31.72,31.77,31.71,31.71,1027700.0,21.4822,21.5161,21.4754,21.4754,1027700.0
2009-04-20 09:50:00,31.71,31.75,31.65,31.68,495100.0,21.4754,21.5025,21.4348,21.4551,495100.0
2009-04-20 09:55:00,31.69,31.72,31.66,31.68,497800.0,21.4619,21.4822,21.4416,21.4551,497800.0
2009-04-20 10:00:00,31.69,31.69,31.63,31.65,375300.0,21.4619,21.4619,21.4213,21.4348,375300.0
2009-04-20 10:05:00,31.66,31.69,31.62,31.63,298500.0,21.4416,21.4619,21.4145,21.4213,298500.0
2009-04-20 10:10:00,31.63,31.69,31.61,31.69,299600.0,21.4213,21.4619,21.4077,21.4619,299600.0
2009-04-20 10:15:00,31.68,31.71,31.62,31.64,283000.0,21.4551,21.4754,21.4145,21.428,283000.0
2009-04-20 10:20:00,31.63,31.64,31.57,31.57,351000.0,21.4213,21.428,21.3806,21.3806,351000.0
2009-04-20 10:25:00,31.57,31.59,31.56,31.57,489200.0,21.3806,21.3942,21.3738,21.3806,489200.0
2009-04-20 10:30:00,31.57,31.57,31.48,31.51,455800.0,21.3806,21.3806,21.3197,21.34,455800.0
2009-04-20 10:35:00,31.52,31.54,31.44,31.46,598200.0,21.3468,21.3603,21.2926,21.3061,598200.0
2009-04-20 10:40:00,31.45,31.51,31.45,31.49,460700.0,21.2994,21.34,21.2994,21.3264,460700.0
2009-04-20 10:45:00,31.49,31.49,31.36,31.38,415200.0,21.3264,21.3264,21.2384,21.2519,415200.0
2009-04-20 10:50:00,31.37,31.42,31.33,31.39,608800.0,21.2452,21.279,21.2181,21.2587,608800.0
2009-04-20 10:55:00,31.38,31.42,31.36,31.42,244500.0,21.2519,21.279,21.2384,21.279,244500.0
2009-04-20 11:00:00,31.41,31.43,31.34,31.35,255500.0,21.2723,21.2858,21.2249,21.2316,255500.0
2009-04-20 11:05:00,31.35,31.36,31.31,31.34,323900.0,21.2316,21.2384,21.2045,21.2249,323900.0
2009-04-20 11:10:00,31.33,31.39,31.33,31.39,215200.0,21.2181,21.2587,21.2181,21.2587,215200.0
2009-04-20 11:15:00,31.39,31.41,31.35,31.38,335600.0,21.2587,21.2723,21.2316,21.2519,335600.0
2009-04-20 11:20:00,31.38,31.47,31.38,31.46,186700.0,21.2519,21.3129,21.2519,21.3061,186700.0
2009-04-20 11:25:00,31.46,31.49,31.44,31.47,172200.0,21.3061,21.3264,21.2926,21.3129,172200.0
2009-04-20 11:30:00,31.48,31.49,31.42,31.42,89800.0,21.3197,21.3264,21.279,21.279,89800.0
2009-04-20 11:35:00,31.43,31.45,31.4,31.4,138900.0,21.2858,21.2994,21.2655,21.2655,138900.0
2009-04-20 11:40:00,31.41,31.43,31.4,31.41,265300.0,21.2723,21.2858,21.2655,21.2723,265300.0
2009-04-20 11:45:00,31.42,31.43,31.37,31.42,220400.0,21.279,21.2858,21.2452,21.279,220400.0
2009-04-20 11:50:00,31.41,31.45,31.36,31.43,303200.0,21.2723,21.2994,21.2384,21.2858,303200.0
2009-04-20 11:55:00,31.44,31.44,31.35,31.36,80300.0,21.2926,21.2926,21.2316,21.2384,80300.0
2009-04-20 12:00:00,31.36,31.37,31.32,31.33,106600.0,21.2384,21.2452,21.2113,21.2181,106600.0
2009-04-20 12:05:00,31.34,31.39,31.33,31.37,104400.0,21.2249,21.2587,21.2181,21.2452,104400.0
2009-04-20 12:10:00,31.36,31.41,31.34,31.39,168900.0,21.2384,21.2723,21.2249,21.2587,168900.0
2009-04-20 12:15:00,31.39,31.39,31.33,31.35,127100.0,21.2587,21.2587,21.2181,21.2316,127100.0
2009-04-20 12:20:00,31.35,31.4,31.33,31.33,43400.0,21.2316,21.2655,21.2181,21.2181,43400.0
2009-04-20 12:25:00,31.34,31.37,31.33,31.33,36700.0,21.2249,21.2452,21.2181,21.2181,36700.0
2009-04-20 12:30:00,31.33,31.35,31.3,31.34,68300.0,21.2181,21.2316,21.1978,21.2249,68300.0
2009-04-20 12:35:00,31.34,31.35,31.3,31.31,110200.0,21.2249,21.2316,21.1978,21.2045,110200.0
2009-04-20 12:40:00,31.31,31.35,31.31,31.35,41200.0,21.2045,21.2316,21.2045,21.2316,41200.0
2009-04-20 12:45:00,31.34,31.35,31.31,31.35,96500.0,21.2249,21.2316,21.2045,21.2316,96500.0
2009-04-20 12:50:00,31.36,31.36,31.33,31.36,35400.0,21.2384,21.2384,21.2181,21.2384,35400.0
2009-04-20 12:55:00,31.35,31.42,31.35,31.41,80000.0,21.2316,21.279,21.2316,21.2723,80000.0
2009-04-20 13:00:00,31.42,31.42,31.36,31.37,89500.0,21.279,21.279,21.2384,21.2452,89500.0
2009-04-20 13:05:00,31.36,31.37,31.3,31.31,69400.0,21.2384,21.2452,21.1978,21.2045,69400.0
2009-04-20 13:10:00,31.3,31.32,31.3,31.31,159200.0,21.1978,21.2113,21.1978,21.2045,159200.0
2009-04-20 13:15:00,31.3,31.31,31.29,31.29,101900.0,21.1978,21.2045,21.191,21.191,101900.0
2009-04-20 13:20:00,31.29,31.4,31.29,31.33,206600.0,21.191,21.2655,21.191,21.2181,206600.0
2009-04-20 13:25:00,31.33,31.34,31.28,31.29,323800.0,21.2181,21.2249,21.1842,21.191,323800.0
2009-04-20 13:30:00,31.29,31.32,31.24,31.31,208800.0,21.191,21.2113,21.1571,21.2045,208800.0
2009-04-20 13:35:00,31.32,31.32,31.27,31.32,35000.0,21.2113,21.2113,21.1774,21.2113,35000.0
2009-04-20 13:40:00,31.32,31.36,31.29,31.34,75500.0,21.2113,21.2384,21.191,21.2249,75500.0
2009-04-20 13:45:00,31.34,31.35,31.33,31.33,62700.0,21.2249,21.2316,21.2181,21.2181,62700.0
2009-04-20 13:50:00,31.34,31.41,31.33,31.4,175900.0,21.2249,21.2723,21.2181,21.2655,175900.0
2009-04-20 13:55:00,31.4,31.43,31.37,31.4,90500.0,21.2655,21.2858,21.2452,21.2655,90500.0
2009-04-20 14:00:00,31.4,31.4,31.35,31.38,57600.0,21.2655,21.2655,21.2316,21.2519,57600.0
2009-04-20 14:05:00,31.37,31.38,31.36,31.37,50000.0,21.2452,21.2519,21.2384,21.2452,50000.0
2009-04-20 14:10:00,31.37,31.38,31.33,31.33,92000.0,21.2452,21.2519,21.2181,21.2181,92000.0
2009-04-20 14:15:00,31.33,31.4,31.33,31.39,210100.0,21.2181,21.2655,21.2181,21.2587,210100.0
2009-04-20 14:20:00,31.39,31.41,31.37,31.37,260300.0,21.2587,21.2723,21.2452,21.2452,260300.0
2009-04-20 14:25:00,31.37,31.4,31.33,31.38,60800.0,21.2452,21.2655,21.2181,21.2519,60800.0
2009-04-20 14:30:00,31.38,31.39,31.34,31.36,62100.0,21.2519,21.2587,21.2249,21.2384,62100.0
2009-04-20 14:35:00,31.35,31.35,31.3,31.3,61100.0,21.2316,21.2316,21.1978,21.1978,61100.0
2009-04-20 14:40:00,31.31,31.41,31.29,31.39,240900.0,21.2045,21.2723,21.191,21.2587,240900.0
2009-04-20 14:45:00,31.4,31.41,31.38,31.39,104300.0,21.2655,21.2723,21.2519,21.2587,104300.0
2009-04-20 14:50:00,31.4,31.41,31.3,31.31,60900.0,21.2655,21.2723,21.1978,21.2045,60900.0
2009-04-20 14:55:00,31.31,31.33,31.29,31.3,138100.0,21.2045,21.2181,21.191,21.1978,138100.0
2009-04-20 15:00:00,31.3,31.35,31.3,31.32,63700.0,21.1978,21.2316,21.1978,21.2113,63700.0
2009-04-20 15:05:00,31.32,31.36,31.29,31.35,106900.0,21.2113,21.2384,21.191,21.2316,106900.0
2009-04-20 15:10:00,31.35,31.37,31.32,31.32,40800.0,21.2316,21.2452,21.2113,21.2113,40800.0
2009-04-20 15:15:00,31.33,31.34,31.3,31.34,119300.0,21.2181,21.2249,21.1978,21.2249,119300.0
2009-04-20 15:20:00,31.32,31.36,31.3,31.33,120900.0,21.2113,21.2384,21.1978,21.2181,120900.0
2009-04-20 15:25:00,31.33,31.36,31.31,31.36,190800.0,21.2181,21.2384,21.2045,21.2384,190800.0
2009-04-20 15:30:00,31.36,31.5,31.36,31.49,257000.0,21.2384,21.3332,21.2384,21.3264,257000.0
2009-04-20 15:35:00,31.5,31.5,31.35,31.35,196500.0,21.3332,21.3332,21.2316,21.2316,196500.0
2009-04-20 15:40:00,31.35,31.46,31.35,31.42,353600.0,21.2316,21.3061,21.2316,21.279,353600.0
2009-04-20 15:45:00,31.43,31.5,31.43,31.46,455500.0,21.2858,21.3332,21.2858,21.3061,455500.0
2009-04-20 15:50:00,31.46,31.46,31.35,31.36,474900.0,21.3061,21.3061,21.2316,21.2384,474900.0
2009-04-20 15:55:00,31.36,31.43,31.33,31.38,1495400.0,21.2384,21.2858,21.2181,21.2519,1495400.0
2009-04-21 09:30:00,31.25,31.27,31.08,31.22,552200.0,21.1639,21.1774,21.0488,21.1436,552200.0
2009-04-21 09:35:00,31.22,31.4,31.2,31.38,430100.0,21.1436,21.2655,21.13,21.2519,430100.0
2009-04-21 09:40:00,31.39,31.49,31.38,31.42,286600.0,21.2587,21.3264,21.2519,21.279,286600.0
2009-04-21 09:45:00,31.43,31.48,31.38,31.39,386300.0,21.2858,21.3197,21.2519,21.2587,386300.0
2009-04-21 09:50:00,31.4,31.55,31.4,31.51,366500.0,21.2655,21.3671,21.2655,21.34,366500.0
2009-04-21 09:55:00,31.5,31.55,31.48,31.5,314300.0,21.3332,21.3671,21.3197,21.3332,314300.0
2009-04-21 10:00:00,31.5,31.54,31.38,31.42,272500.0,21.3332,21.3603,21.2519,21.279,272500.0
2009-04-21 10:05:00,31.39,31.47,31.37,31.46,163100.0,21.2587,21.3129,21.2452,21.3061,163100.0
2009-04-21 10:10:00,31.45,31.48,31.37,31.38,324400.0,21.2994,21.3197,21.2452,21.2519,324400.0
2009-04-21 10:15:00,31.38,31.47,31.35,31.45,131600.0,21.2519,21.3129,21.2316,21.2994,131600.0
2009-04-21 10:20:00,31.45,31.45,31.39,31.42,194400.0,21.2994,21.2994,21.2587,21.279,194400.0
2009-04-21 10:25:00,31.42,31.42,31.37,31.39,128600.0,21.279,21.279,21.2452,21.2587,128600.0
2009-04-21 10:30:00,31.38,31.39,31.34,31.37,89900.0,21.2519,21.2587,21.2249,21.2452,89900.0
2009-04-21 10:35:00,31.37,31.47,31.36,31.47,137800.0,21.2452,21.3129,21.2384,21.3129,137800.0
2009-04-21 10:40:00,31.45,31.49,31.41,31.48,203100.0,21.2994,21.3264,21.2723,21.3197,203100.0
2009-04-21 10:45:00,31.48,31.61,31.48,31.6,516700.0,21.3197,21.4077,21.3197,21.4009,516700.0
2009-04-21 10:50:00,31.6,31.63,31.57,31.57,383900.0,21.4009,21.4213,21.3806,21.3806,383900.0
2009-04-21 10:55:00,31.57,31.69,31.57,31.68,295700.0,21.3806,21.4619,21.3806,21.4551,295700.0
2009-04-21 11:00:00,31.69,31.75,31.66,31.75,250800.0,21.4619,21.5025,21.4416,21.5025,250800.0
2009-04-21 11:05:00,31.75,31.78,31.72,31.75,143000.0,21.5025,21.5228,21.4822,21.5025,143000.0
2009-04-21 11:10:00,31.75,31.85,31.75,31.81,194800.0,21.5025,21.5702,21.5025,21.5432,194800.0
2009-04-21 11:15:00,31.81,31.94,31.81,31.93,308600.0,21.5432,21.6312,21.5432,21.6244,308600.0
2009-04-21 11:20:00,31.93,31.96,31.9,31.92,139500.0,21.6244,21.6447,21.6041,21.6177,139500.0
2009-04-21 11:25:00,31.92,31.94,31.86,31.86,90600.0,21.6177,21.6312,21.577,21.577,90600.0
2009-04-21 11:30:00,31.86,31.91,31.86,31.89,165000.0,21.577,21.6109,21.577,21.5973,165000.0
2009-04-21 11:35:00,31.88,31.91,31.88,31.88,208900.0,21.5906,21.6109,21.5906,21.5906,208900.0
2009-04-21 11:40:00,31.89,31.94,31.87,31.93,214800.0,21.5973,21.6312,21.5838,21.6244,214800.0
2009-04-21 11:45:00,31.94,32.01,31.93,32.0,240900.0,21.6312,21.6786,21.6244,21.6718,240900.0
2009-04-21 11:50:00,31.99,32.0,31.95,32.0,161400.0,21.6651,21.6718,21.638,21.6718,161400.0
2009-04-21 11:55:00,32.0,32.04,31.96,32.01,193500.0,21.6718,21.6989,21.6447,21.6786,193500.0
2009-04-21 12:00:00,32.01,32.04,31.99,32.04,173600.0,21.6786,21.6989,21.6651,21.6989,173600.0
2009-04-21 12:05:00,32.04,32.08,32.03,32.03,224300.0,21.6989,21.726,21.6922,21.6922,224300.0
2009-04-21 12:10:00,32.02,32.03,31.96,31.96,63000.0,21.6854,21.6922,21.6447,21.6447,63000.0
2009-04-21 12:15:00,31.96,32.03,31.95,32.03,112400.0,21.6447,21.6922,21.638,21.6922,112400.0
2009-04-21 12:20:00,32.03,32.06,32.01,32.03,47100.0,21.6922,21.7125,21.6786,21.6922,47100.0
2009-04-21 12:25:00,32.03,32.05,31.94,31.95,319300.0,21.6922,21.7057,21.6312,21.638,319300.0
2009-04-21 12:30:00,31.95,32.0,31.95,31.98,69900.0,21.638,21.6718,21.638,21.6583,69900.0
2009-04-21 12:35:00,31.98,32.04,31.95,32.02,287500.0,21.6583,21.6989,21.638,21.6854,287500.0
2009-04-21 12:40:00,32.02,32.05,32.0,32.04,74300.0,21.6854,21.7057,21.6718,21.6989,74300.0
2009-04-21 12:45:00,32.03,32.09,32.03,32.07,104400.0,21.6922,21.7328,21.6922,21.7192,104400.0
2009-04-21 12:50:00,32.07,32.13,32.06,32.13,139100.0,21.7192,21.7599,21.7125,21.7599,139100.0
2009-04-21 12:55:00,32.13,32.14,32.03,32.03,164600.0,21.7599,21.7667,21.6922,21.6922,164600.0
2009-04-21 13:00:00,32.03,32.05,32.0,32.02,116100.0,21.6922,21.7057,21.6718,21.6854,116100.0
2009-04-21 13:05:00,32.01,32.06,32.01,32.04,50400.0,21.6786,21.7125,21.6786,21.6989,50400.0
2009-04-21 13:10:00,32.04,32.1,32.03,32.07,114000.0,21.6989,21.7396,21.6922,21.7192,114000.0
2009-04-21 13:15:00,32.08,32.1,32.03,32.03,417500.0,21.726,21.7396,21.6922,21.6922,417500.0
2009-04-21 13:20:00,32.03,32.06,32.01,32.01,96300.0,21.6922,21.7125,21.6786,21.6786,96300.0
2009-04-21 13:25:00,32.01,32.06,32.01,32.05,177700.0,21.6786,21.7125,21.6786,21.7057,177700.0
2009-04-21 13:30:00,32.05,32.05,31.99,32.01,202000.0,21.7057,21.7057,21.6651,21.6786,202000.0
2009-04-21 13:35:00,32.01,32.05,32.01,32.02,119200.0,21.6786,21.7057,21.6786,21.6854,119200.0
2009-04-21 13:40:00,32.02,32.08,32.01,32.02,130500.0,21.6854,21.726,21.6786,21.6854,130500.0
2009-04-21 13:45:00,32.02,32.08,32.02,32.05,257200.0,21.6854,21.726,21.6854,21.7057,257200.0
2009-04-21 13:50:00,32.05,32.07,32.03,32.03,162000.0,21.7057,21.7192,21.6922,21.6922,162000.0
2009-04-21 13:55:00,32.04,32.08,32.02,32.04,115300.0,21.6989,21.726,21.6854,21.6989,115300.0
2009-04-21 14:00:00,32.05,32.09,31.97,32.0,146100.0,21.7057,21.7328,21.6515,21.6718,146100.0
2009-04-21 14:05:00,32.0,32.0,31.93,31.96,160100.0,21.6718,21.6718,21.6244,21.6447,160100.0
2009-04-21 14:10:00,31.96,31.97,31.86,31.86,117600.0,21.6447,21.6515,21.577,21.577,117600.0
2009-04-21 14:15:00,31.86,31.89,31.84,31.86,130800.0,21.577,21.5973,21.5635,21.577,130800.0
2009-04-21 14:20:00,31.85,31.9,31.83,31.88,414900.0,21.5702,21.6041,21.5567,21.5906,414900.0
2009-04-21 14:25:00,31.88,31.98,31.86,31.98,172700.0,21.5906,21.6583,21.577,21.6583,172700.0
2009-04-21 14:30:00,31.98,32.02,31.97,32.01,132800.0,21.6583,21.6854,21.6515,21.6786,132800.0
2009-04-21 14:35:00,32.02,32.1,32.0,32.09,357100.0,21.6854,21.7396,21.6718,21.7328,357100.0
2009-04-21 14:40:00,32.1,32.14,32.08,32.12,260100.0,21.7396,21.7667,21.726,21.7531,260100.0
2009-04-21 14:45:00,32.11,32.16,32.08,32.1,219000.0,21.7463,21.7802,21.726,21.7396,219000.0
2009-04-21 14:50:00,32.09,32.1,32.03,32.05,326200.0,21.7328,21.7396,21.6922,21.7057,326200.0
2009-04-21 14:55:00,32.06,32.07,32.02,32.03,104800.0,21.7125,21.7192,21.6854,21.6922,104800.0
2009-04-21 15:00:00,32.03,32.1,32.01,32.1,186200.0,21.6922,21.7396,21.6786,21.7396,186200.0
2009-04-21 15:05:00,32.09,32.17,31.4,32.16,870900.0,21.7328,21.787,21.2655,21.7802,870900.0
2009-04-21 15:10:00,32.16,32.23,32.15,32.16,623600.0,21.7802,21.8276,21.7734,21.7802,623600.0
2009-04-21 15:15:00,32.16,32.26,32.16,32.24,283900.0,21.7802,21.8479,21.7802,21.8344,283900.0
2009-04-21 15:20:00,32.24,32.26,32.2,32.21,385200.0,21.8344,21.8479,21.8073,21.8141,385200.0
2009-04-21 15:25:00,32.2,32.24,32.16,32.16,272600.0,21.8073,21.8344,21.7802,21.7802,272600.0
2009-04-21 15:30:00,32.17,32.2,32.1,32.13,252600.0,21.787,21.8073,21.7396,21.7599,252600.0
2009-04-21 15:35:00,32.14,32.16,32.04,32.15,427100.0,21.7667,21.7802,21.6989,21.7734,427100.0
2009-04-21 15:40:00,32.15,32.17,32.02,32.04,338800.0,21.7734,21.787,21.6854,21.6989,338800.0
2009-04-21 15:45:00,32.04,32.08,32.0,32.03,339600.0,21.6989,21.726,21.6718,21.6922,339600.0
2009-04-21 15:50:00,32.03,32.16,32.03,32.15,380200.0,21.6922,21.7802,21.6922,21.7734,380200.0
2009-04-21 15:55:00,32.15,32.24,32.05,32.23,1838100.0,21.7734,21.8344,21.7057,21.8276,1838100.0
2009-04-22 09:30:00,30.99,31.1,30.85,31.07,805100.0,20.9878,21.0623,20.893,21.042,805100.0
2009-04-22 09:35:00,31.08,31.18,31.08,31.1,808400.0,21.0488,21.1165,21.0488,21.0623,808400.0
2009-04-22 09:40:00,31.11,31.13,31.04,31.12,525400.0,21.0691,21.0826,21.0217,21.0759,525400.0
2009-04-22 09:45:00,31.12,31.13,30.95,30.96,561400.0,21.0759,21.0826,20.9607,20.9675,561400.0
2009-04-22 09:50:00,30.99,31.03,30.91,31.02,568400.0,20.9878,21.0149,20.9336,21.0081,568400.0
2009-04-22 09:55:00,31.01,31.12,31.0,31.1,404100.0,21.0014,21.0759,20.9946,21.0623,404100.0
2009-04-22 10:00:00,31.1,31.28,31.1,31.24,811500.0,21.0623,21.1842,21.0623,21.1571,811500.0
2009-04-22 10:05:00,31.24,31.34,31.23,31.34,418000.0,21.1571,21.2249,21.1504,21.2249,418000.0
2009-04-22 10:10:00,31.33,31.43,31.32,31.42,1333700.0,21.2181,21.2858,21.2113,21.279,1333700.0
2009-04-22 10:15:00,31.42,31.55,31.41,31.47,808100.0,21.279,21.3671,21.2723,21.3129,808100.0
2009-04-22 10:20:00,31.48,31.63,31.48,31.57,557300.0,21.3197,21.4213,21.3197,21.3806,557300.0
2009-04-22 10:25:00,31.58,31.62,31.58,31.61,414900.0,21.3874,21.4145,21.3874,21.4077,414900.0
2009-04-22 10:30:00,31.61,31.64,31.53,31.54,600500.0,21.4077,21.428,21.3535,21.3603,600500.0
2009-04-22 10:35:00,31.55,31.61,31.54,31.6,247200.0,21.3671,21.4077,21.3603,21.4009,247200.0
2009-04-22 10:40:00,31.6,31.66,31.54,31.54,207200.0,21.4009,21.4416,21.3603,21.3603,207200.0
2009-04-22 10:45:00,31.55,31.57,31.5,31.52,122700.0,21.3671,21.3806,21.3332,21.3468,122700.0
2009-04-22 10:50:00,31.52,31.58,31.52,31.56,148500.0,21.3468,21.3874,21.3468,21.3738,148500.0
2009-04-22 10:55:00,31.56,31.64,31.5,31.52,153800.0,21.3738,21.428,21.3332,21.3468,153800.0
2009-04-22 11:00:00,31.53,31.6,31.51,31.55,201200.0,21.3535,21.4009,21.34,21.3671,201200.0
2009-04-22 11:05:00,31.55,31.56,31.47,31.51,191600.0,21.3671,21.3738,21.3129,21.34,191600.0
2009-04-22 11:10:00,31.5,31.57,31.46,31.49,549900.0,21.3332,21.3806,21.3061,21.3264,549900.0
2009-04-22 11:15:00,31.49,31.51,31.47,31.49,121900.0,21.3264,21.34,21.3129,21.3264,121900.0
2009-04-22 11:20:00,31.49,31.58,31.48,31.57,109100.0,21.3264,21.3874,21.3197,21.3806,109100.0
2009-04-22 11:25:00,31.57,31.59,31.52,31.58,154300.0,21.3806,21.3942,21.3468,21.3874,154300.0
2009-04-22 11:30:00,31.58,31.63,31.57,31.57,170600.0,21.3874,21.4213,21.3806,21.3806,170600.0
2009-04-22 11:35:00,31.58,31.63,31.58,31.62,57100.0,21.3874,21.4213,21.3874,21.4145,57100.0
2009-04-22 11:40:00,31.63,31.66,31.6,31.62,104400.0,21.4213,21.4416,21.4009,21.4145,104400.0
2009-04-22 11:45:00,31.62,31.69,31.61,31.67,161700.0,21.4145,21.4619,21.4077,21.4483,161700.0
2009-04-22 11:50:00,31.67,31.69,31.64,31.65,418900.0,21.4483,21.4619,21.428,21.4348,418900.0
2009-04-22 11:55:00,31.65,31.71,31.64,31.71,86500.0,21.4348,21.4754,21.428,21.4754,86500.0
2009-04-22 12:00:00,31.71,31.72,31.66,31.66,229800.0,21.4754,21.4822,21.4416,21.4416,229800.0
2009-04-22 12:05:00,31.67,31.69,31.65,31.68,125200.0,21.4483,21.4619,21.4348,21.4551,125200.0
2009-04-22 12:10:00,31.68,31.7,31.65,31.65,74600.0,21.4551,21.4687,21.4348,21.4348,74600.0
2009-04-22 12:15:00,31.66,31.66,31.62,31.63,116800.0,21.4416,21.4416,21.4145,21.4213,116800.0
2009-04-22 12:20:00,31.63,31.66,31.6,31.64,136000.0,21.4213,21.4416,21.4009,21.428,136000.0
2009-04-22 12:25:00,31.64,31.65,31.55,31.55,132700.0,21.428,21.4348,21.3671,21.3671,132700.0
2009-04-22 12:30:00,31.55,31.58,31.49,31.51,282300.0,21.3671,21.3874,21.3264,21.34,282300.0
2009-04-22 12:35:00,31.51,31.52,31.47,31.47,623000.0,21.34,21.3468,21.3129,21.3129,623000.0
2009-04-22 12:40:00,31.47,31.55,31.43,31.43,123500.0,21.3129,21.3671,21.2858,21.2858,123500.0
2009-04-22 12:45:00,31.43,31.43,31.35,31.38,214500.0,21.2858,21.2858,21.2316,21.2519,214500.0
2009-04-22 12:50:00,31.38,31.39,31.32,31.38,562600.0,21.2519,21.2587,21.2113,21.2519,562600.0
2009-04-22 12:55:00,31.38,31.49,31.38,31.47,296200.0,21.2519,21.3264,21.2519,21.3129,296200.0
2009-04-22 13:00:00,31.47,31.5,31.46,31.5,180300.0,21.3129,21.3332,21.3061,21.3332,180300.0
2009-04-22 13:05:00,31.5,31.52,31.46,31.5,112500.0,21.3332,21.3468,21.3061,21.3332,112500.0
2009-04-22 13:10:00,31.49,31.5,31.41,31.44,245700.0,21.3264,21.3332,21.2723,21.2926,245700.0
2009-04-22 13:15:00,31.44,31.5,31.43,31.43,236600.0,21.2926,21.3332,21.2858,21.2858,236600.0
2009-04-22 13:20:00,31.43,31.49,31.43,31.45,160200.0,21.2858,21.3264,21.2858,21.2994,160200.0
2009-04-22 13:25:00,31.46,31.52,31.44,31.5,121400.0,21.3061,21.3468,21.2926,21.3332,121400.0
2009-04-22 13:30:00,31.49,31.55,31.47,31.54,118100.0,21.3264,21.3671,21.3129,21.3603,118100.0
2009-04-22 13:35:00,31.54,31.58,31.53,31.56,133000.0,21.3603,21.3874,21.3535,21.3738,133000.0
2009-04-22 13:40:00,31.56,31.59,31.53,31.54,131400.0,21.3738,21.3942,21.3535,21.3603,131400.0
2009-04-22 13:45:00,31.54,31.54,31.48,31.51,124100.0,21.3603,21.3603,21.3197,21.34,124100.0
2009-04-22 13:50:00,31.5,31.54,31.48,31.48,135200.0,21.3332,21.3603,21.3197,21.3197,135200.0
2009-04-22 13:55:00,31.48,31.49,31.39,31.39,101500.0,21.3197,21.3264,21.2587,21.2587,101500.0
2009-04-22 14:00:00,31.39,31.45,31.38,31.41,119300.0,21.2587,21.2994,21.2519,21.2723,119300.0
2009-04-22 14:05:00,31.4,31.49,31.39,31.46,173800.0,21.2655,21.3264,21.2587,21.3061,173800.0
2009-04-22 14:10:00,31.47,31.5,31.45,31.5,66400.0,21.3129,21.3332,21.2994,21.3332,66400.0
2009-04-22 14:15:00,31.5,31.56,31.5,31.53,183000.0,21.3332,21.3738,21.3332,21.3535,183000.0
2009-04-22 14:20:00,31.53,31.56,31.51,31.54,127500.0,21.3535,21.3738,21.34,21.3603,127500.0
2009-04-22 14:25:00,31.54,31.58,31.47,31.58,289100.0,21.3603,21.3874,21.3129,21.3874,289100.0
2009-04-22 14:30:00,31.58,31.7,31.58,31.63,252800.0,21.3874,21.4687,21.3874,21.4213,252800.0
2009-04-22 14:35:00,31.64,31.7,31.6,31.7,393900.0,21.428,21.4687,21.4009,21.4687,393900.0
2009-04-22 14:40:00,31.7,31.71,31.62,31.63,194100.0,21.4687,21.4754,21.4145,21.4213,194100.0
2009-04-22 14:45:00,31.63,31.66,31.62,31.63,101600.0,21.4213,21.4416,21.4145,21.4213,101600.0
2009-04-22 14:50:00,31.63,31.67,31.62,31.65,218500.0,21.4213,21.4483,21.4145,21.4348,218500.0
2009-04-22 14:55:00,31.65,31.66,31.51,31.54,477900.0,21.4348,21.4416,21.34,21.3603,477900.0
2009-04-22 15:00:00,31.54,31.55,31.49,31.54,212800.0,21.3603,21.3671,21.3264,21.3603,212800.0
2009-04-22 15:05:00,31.54,31.57,31.52,31.54,276400.0,21.3603,21.3806,21.3468,21.3603,276400.0
2009-04-22 15:10:00,31.54,31.64,31.54,31.6,329600.0,21.3603,21.428,21.3603,21.4009,329600.0
2009-04-22 15:15:00,31.6,31.62,31.45,31.47,173600.0,21.4009,21.4145,21.2994,21.3129,173600.0
2009-04-22 15:20:00,31.48,31.54,31.45,31.49,248800.0,21.3197,21.3603,21.2994,21.3264,248800.0
2009-04-22 15:25:00,31.48,31.53,31.45,31.49,206700.0,21.3197,21.3535,21.2994,21.3264,206700.0
2009-04-22 15:30:00,31.49,31.52,31.43,31.52,336400.0,21.3264,21.3468,21.2858,21.3468,336400.0
2009-04-22 15:35:00,31.52,31.52,31.27,31.3,684100.0,21.3468,21.3468,21.1774,21.1978,684100.0
2009-04-22 15:40:00,31.29,31.35,31.24,31.32,499700.0,21.191,21.2316,21.1571,21.2113,499700.0
2009-04-22 15:45:00,31.31,31.35,31.23,31.23,649100.0,21.2045,21.2316,21.1504,21.1504,649100.0
2009-04-22 15:50:00,31.24,31.29,31.21,31.22,625500.0,21.1571,21.191,21.1368,21.1436,625500.0
2009-04-22 15:55:00,31.21,31.22,31.07,31.14,1740100.0,21.1368,21.1436,21.042,21.0894,1740100.0
2009-04-23 09:30:00,31.65,31.75,31.61,31.61,527200.0,21.4348,21.5025,21.4077,21.4077,527200.0
2009-04-23 09:35:00,31.61,31.78,31.57,31.77,725800.0,21.4077,21.5228,21.3806,21.5161,725800.0
2009-04-23 09:40:00,31.76,31.79,31.68,31.73,504200.0,21.5093,21.5296,21.4551,21.489,504200.0
2009-04-23 09:45:00,31.72,31.76,31.69,31.74,294600.0,21.4822,21.5093,21.4619,21.4958,294600.0
2009-04-23 09:50:00,31.75,31.78,31.63,31.67,226000.0,21.5025,21.5228,21.4213,21.4483,226000.0
2009-04-23 09:55:00,31.67,31.7,31.6,31.66,280600.0,21.4483,21.4687,21.4009,21.4416,280600.0
2009-04-23 10:00:00,31.66,31.66,31.48,31.52,456500.0,21.4416,21.4416,21.3197,21.3468,456500.0
2009-04-23 10:05:00,31.52,31.59,31.49,31.53,376300.0,21.3468,21.3942,21.3264,21.3535,376300.0
2009-04-23 10:10:00,31.54,31.68,31.54,31.61,384800.0,21.3603,21.4551,21.3603,21.4077,384800.0
2009-04-23 10:15:00,31.6,31.7,31.6,31.7,509000.0,21.4009,21.4687,21.4009,21.4687,509000.0
2009-04-23 10:20:00,31.69,31.76,31.61,31.75,232200.0,21.4619,21.5093,21.4077,21.5025,232200.0
2009-04-23 10:25:00,31.76,31.78,31.73,31.75,96400.0,21.5093,21.5228,21.489,21.5025,96400.0
2009-04-23 10:30:00,31.76,31.77,31.67,31.72,199500.0,21.5093,21.5161,21.4483,21.4822,199500.0
2009-04-23 10:35:00,31.73,31.84,31.71,31.81,288000.0,21.489,21.5635,21.4754,21.5432,288000.0
2009-04-23 10:40:00,31.81,31.83,31.67,31.69,140100.0,21.5432,21.5567,21.4483,21.4619,140100.0
2009-04-23 10:45:00,31.68,31.71,31.63,31.68,185700.0,21.4551,21.4754,21.4213,21.4551,185700.0
2009-04-23 10:50:00,31.68,31.71,31.62,31.66,138100.0,21.4551,21.4754,21.4145,21.4416,138100.0
2009-04-23 10:55:00,31.65,31.68,31.59,31.62,403200.0,21.4348,21.4551,21.3942,21.4145,403200.0
2009-04-23 11:00:00,31.62,31.68,31.58,31.66,219400.0,21.4145,21.4551,21.3874,21.4416,219400.0
2009-04-23 11:05:00,31.67,31.67,31.5,31.51,606000.0,21.4483,21.4483,21.3332,21.34,606000.0
2009-04-23 11:10:00,31.5,31.51,31.38,31.39,327700.0,21.3332,21.34,21.2519,21.2587,327700.0
2009-04-23 11:15:00,31.39,31.4,31.31,31.31,774200.0,21.2587,21.2655,21.2045,21.2045,774200.0
2009-04-23 11:20:00,31.31,31.38,31.3,31.36,511100.0,21.2045,21.2519,21.1978,21.2384,511100.0
2009-04-23 11:25:00,31.35,31.36,31.31,31.32,322600.0,21.2316,21.2384,21.2045,21.2113,322600.0
2009-04-23 11:30:00,31.31,31.34,31.25,31.3,294200.0,21.2045,21.2249,21.1639,21.1978,294200.0
2009-04-23 11:35:00,31.3,31.4,31.3,31.37,287400.0,21.1978,21.2655,21.1978,21.2452,287400.0
2009-04-23 11:40:00,31.37,31.4,31.33,31.38,173600.0,21.2452,21.2655,21.2181,21.2519,173600.0
2009-04-23 11:45:00,31.37,31.37,31.3,31.34,102000.0,21.2452,21.2452,21.1978,21.2249,102000.0
2009-04-23 11:50:00,31.34,31.35,31.34,31.35,115500.0,21.2249,21.2316,21.2249,21.2316,115500.0
2009-04-23 11:55:00,31.35,31.35,31.25,31.29,203800.0,21.2316,21.2316,21.1639,21.191,203800.0
2009-04-23 12:00:00,31.28,31.29,31.23,31.24,269900.0,21.1842,21.191,21.1504,21.1571,269900.0
2009-04-23 12:05:00,31.24,31.28,31.22,31.26,124700.0,21.1571,21.1842,21.1436,21.1707,124700.0
2009-04-23 12:10:00,31.27,31.34,31.26,31.33,60600.0,21.1774,21.2249,21.1707,21.2181,60600.0
2009-04-23 12:15:00,31.34,31.4,31.33,31.4,115800.0,21.2249,21.2655,21.2181,21.2655,115800.0
2009-04-23 12:20:00,31.4,31.4,31.36,31.38,55600.0,21.2655,21.2655,21.2384,21.2519,55600.0
2009-04-23 12:25:00,31.38,31.4,31.35,31.38,79700.0,21.2519,21.2655,21.2316,21.2519,79700.0
2009-04-23 12:30:00,31.38,31.39,31.31,31.34,123100.0,21.2519,21.2587,21.2045,21.2249,123100.0
2009-04-23 12:35:00,31.34,31.4,31.34,31.4,49300.0,21.2249,21.2655,21.2249,21.2655,49300.0
2009-04-23 12:40:00,31.4,31.46,31.39,31.43,119200.0,21.2655,21.3061,21.2587,21.2858,119200.0
2009-04-23 12:45:00,31.44,31.46,31.41,31.42,53200.0,21.2926,21.3061,21.2723,21.279,53200.0
2009-04-23 12:50:00,31.43,31.46,31.42,31.44,35800.0,21.2858,21.3061,21.279,21.2926,35800.0
2009-04-23 12:55:00,31.44,31.47,31.41,31.44,55300.0,21.2926,21.3129,21.2723,21.2926,55300.0
2009-04-23 13:00:00,31.44,31.53,31.44,31.52,100800.0,21.2926,21.3535,21.2926,21.3468,100800.0
2009-04-23 13:05:00,31.52,31.55,31.5,31.53,466100.0,21.3468,21.3671,21.3332,21.3535,466100.0
2009-04-23 13:10:00,31.53,31.54,31.46,31.48,127000.0,21.3535,21.3603,21.3061,21.3197,127000.0
2009-04-23 13:15:00,31.48,31.54,31.46,31.53,86000.0,21.3197,21.3603,21.3061,21.3535,86000.0
2009-04-23 13:20:00,31.53,31.59,31.51,31.58,107100.0,21.3535,21.3942,21.34,21.3874,107100.0
2009-04-23 13:25:00,31.58,31.66,31.57,31.58,384500.0,21.3874,21.4416,21.3806,21.3874,384500.0
2009-04-23 13:30:00,31.58,31.59,31.51,31.53,142900.0,21.3874,21.3942,21.34,21.3535,142900.0
2009-04-23 13:35:00,31.53,31.61,31.53,31.57,88500.0,21.3535,21.4077,21.3535,21.3806,88500.0
2009-04-23 13:40:00,31.57,31.6,31.52,31.56,182200.0,21.3806,21.4009,21.3468,21.3738,182200.0
2009-04-23 13:45:00,31.56,31.58,31.5,31.53,99700.0,21.3738,21.3874,21.3332,21.3535,99700.0
2009-04-23 13:50:00,31.53,31.54,31.48,31.52,105200.0,21.3535,21.3603,21.3197,21.3468,105200.0
2009-04-23 13:55:00,31.52,31.56,31.52,31.53,119200.0,21.3468,21.3738,21.3468,21.3535,119200.0
2009-04-23 14:00:00,31.54,31.55,31.44,31.46,437700.0,21.3603,21.3671,21.2926,21.3061,437700.0
2009-04-23 14:05:00,31.46,31.48,31.44,31.44,30100.0,21.3061,21.3197,21.2926,21.2926,30100.0
2009-04-23 14:10:00,31.44,31.47,31.42,31.44,46700.0,21.2926,21.3129,21.279,21.2926,46700.0
2009-04-23 14:15:00,31.43,31.54,31.4,31.5,202600.0,21.2858,21.3603,21.2655,21.3332,202600.0
2009-04-23 14:20:00,31.5,31.51,31.43,31.45,192500.0,21.3332,21.34,21.2858,21.2994,192500.0
2009-04-23 14:25:00,31.46,31.54,31.44,31.51,170300.0,21.3061,21.3603,21.2926,21.34,170300.0
2009-04-23 14:30:00,31.52,31.57,31.52,31.54,116800.0,21.3468,21.3806,21.3468,21.3603,116800.0
2009-04-23 14:35:00,31.54,31.66,31.51,31.64,110400.0,21.3603,21.4416,21.34,21.428,110400.0
2009-04-23 14:40:00,31.66,31.7,31.63,31.66,195000.0,21.4416,21.4687,21.4213,21.4416,195000.0
2009-04-23 14:45:00,31.66,31.68,31.6,31.62,392200.0,21.4416,21.4551,21.4009,21.4145,392200.0
2009-04-23 14:50:00,31.62,31.65,31.58,31.58,146300.0,21.4145,21.4348,21.3874,21.3874,146300.0
2009-04-23 14:55:00,31.58,31.58,31.44,31.47,540800.0,21.3874,21.3874,21.2926,21.3129,540800.0
2009-04-23 15:00:00,31.46,31.53,31.4,31.5,299500.0,21.3061,21.3535,21.2655,21.3332,299500.0
2009-04-23 15:05:00,31.5,31.5,31.44,31.47,199500.0,21.3332,21.3332,21.2926,21.3129,199500.0
2009-04-23 15:10:00,31.47,31.47,31.41,31.44,253100.0,21.3129,21.3129,21.2723,21.2926,253100.0
2009-04-23 15:15:00,31.43,31.45,31.36,31.36,386600.0,21.2858,21.2994,21.2384,21.2384,386600.0
2009-04-23 15:20:00,31.36,31.45,31.33,31.43,542300.0,21.2384,21.2994,21.2181,21.2858,542300.0
2009-04-23 15:25:00,31.44,31.45,31.38,31.43,99700.0,21.2926,21.2994,21.2519,21.2858,99700.0
2009-04-23 15:30:00,31.42,31.47,31.35,31.38,331100.0,21.279,21.3129,21.2316,21.2519,331100.0
2009-04-23 15:35:00,31.38,31.41,31.33,31.39,220200.0,21.2519,21.2723,21.2181,21.2587,220200.0
2009-04-23 15:40:00,31.41,31.57,31.4,31.57,255900.0,21.2723,21.3806,21.2655,21.3806,255900.0
2009-04-23 15:45:00,31.56,31.61,31.5,31.5,520700.0,21.3738,21.4077,21.3332,21.3332,520700.0
2009-04-23 15:50:00,31.5,31.68,31.48,31.64,605400.0,21.3332,21.4551,21.3197,21.428,605400.0
2009-04-23 15:55:00,31.64,31.67,31.56,31.67,1067100.0,21.428,21.4483,21.3738,21.4483,1067100.0
2009-04-24 09:30:00,32.05,32.15,32.01,32.04,326200.0,21.7057,21.7734,21.6786,21.6989,326200.0
2009-04-24 09:35:00,32.03,32.12,32.0,32.08,315600.0,21.6922,21.7531,21.6718,21.726,315600.0
2009-04-24 09:40:00,32.07,32.12,32.02,32.08,223800.0,21.7192,21.7531,21.6854,21.726,223800.0
2009-04-24 09:45:00,32.09,32.1,32.0,32.03,148400.0,21.7328,21.7396,21.6718,21.6922,148400.0
2009-04-24 09:50:00,32.02,32.12,31.99,32.03,193700.0,21.6854,21.7531,21.6651,21.6922,193700.0
2009-04-24 09:55:00,32.03,32.19,32.0,32.19,346700.0,21.6922,21.8005,21.6718,21.8005,346700.0
2009-04-24 10:00:00,32.2,32.3,32.19,32.24,353300.0,21.8073,21.875,21.8005,21.8344,353300.0
2009-04-24 10:05:00,32.24,32.29,32.13,32.14,268600.0,21.8344,21.8682,21.7599,21.7667,268600.0
2009-04-24 10:10:00,32.14,32.18,32.1,32.15,194300.0,21.7667,21.7937,21.7396,21.7734,194300.0
2009-04-24 10:15:00,32.16,32.18,32.12,32.14,191400.0,21.7802,21.7937,21.7531,21.7667,191400.0
2009-04-24 10:20:00,32.14,32.15,32.05,32.1,197200.0,21.7667,21.7734,21.7057,21.7396,197200.0
2009-04-24 10:25:00,32.1,32.19,32.07,32.17,203600.0,21.7396,21.8005,21.7192,21.787,203600.0
2009-04-24 10:30:00,32.17,32.21,32.13,32.19,173800.0,21.787,21.8141,21.7599,21.8005,173800.0
2009-04-24 10:35:00,32.2,32.24,32.17,32.17,141200.0,21.8073,21.8344,21.787,21.787,141200.0
2009-04-24 10:40:00,32.18,32.21,32.14,32.17,301600.0,21.7937,21.8141,21.7667,21.787,301600.0
2009-04-24 10:45:00,32.17,32.28,32.15,32.27,190800.0,21.787,21.8615,21.7734,21.8547,190800.0
2009-04-24 10:50:00,32.27,32.29,32.24,32.29,134100.0,21.8547,21.8682,21.8344,21.8682,134100.0
2009-04-24 10:55:00,32.28,32.32,32.26,32.28,176100.0,21.8615,21.8886,21.8479,21.8615,176100.0
2009-04-24 11:00:00,32.28,32.3,32.24,32.25,171000.0,21.8615,21.875,21.8344,21.8411,171000.0
2009-04-24 11:05:00,32.25,32.26,32.19,32.24,111400.0,21.8411,21.8479,21.8005,21.8344,111400.0
2009-04-24 11:10:00,32.25,32.3,32.23,32.27,100600.0,21.8411,21.875,21.8276,21.8547,100600.0
2009-04-24 11:15:00,32.26,32.33,32.26,32.31,136200.0,21.8479,21.8953,21.8479,21.8818,136200.0
2009-04-24 11:20:00,32.31,32.32,32.26,32.3,183000.0,21.8818,21.8886,21.8479,21.875,183000.0
2009-04-24 11:25:00,32.3,32.3,32.25,32.29,242600.0,21.875,21.875,21.8411,21.8682,242600.0
2009-04-24 11:30:00,32.29,32.35,32.29,32.35,140600.0,21.8682,21.9089,21.8682,21.9089,140600.0
2009-04-24 11:35:00,32.35,32.41,32.33,32.4,89700.0,21.9089,21.9495,21.8953,21.9427,89700.0
2009-04-24 11:40:00,32.41,32.42,32.37,32.41,147600.0,21.9495,21.9563,21.9224,21.9495,147600.0
2009-04-24 11:45:00,32.41,32.45,32.39,32.4,175700.0,21.9495,21.9766,21.936,21.9427,175700.0
2009-04-24 11:50:00,32.41,32.43,32.3,32.4,248100.0,21.9495,21.9631,21.875,21.9427,248100.0
2009-04-24 11:55:00,32.4,32.46,32.4,32.43,335800.0,21.9427,21.9834,21.9427,21.9631,335800.0
2009-04-24 12:00:00,32.43,32.44,32.34,32.37,69600.0,21.9631,21.9698,21.9021,21.9224,69600.0
2009-04-24 12:05:00,32.37,32.39,32.36,32.38,32600.0,21.9224,21.936,21.9156,21.9292,32600.0
2009-04-24 12:10:00,32.39,32.39,32.36,32.38,23700.0,21.936,21.936,21.9156,21.9292,23700.0
2009-04-24 12:15:00,32.38,32.41,32.33,32.36,53700.0,21.9292,21.9495,21.8953,21.9156,53700.0
2009-04-24 12:20:00,32.35,32.39,32.33,32.39,74600.0,21.9089,21.936,21.8953,21.936,74600.0
2009-04-24 12:25:00,32.4,32.4,32.35,32.35,30100.0,21.9427,21.9427,21.9089,21.9089,30100.0
2009-04-24 12:30:00,32.35,32.42,32.35,32.4,69700.0,21.9089,21.9563,21.9089,21.9427,69700.0
2009-04-24 12:35:00,32.39,32.47,32.39,32.47,61100.0,21.936,21.9901,21.936,21.9901,61100.0
2009-04-24 12:40:00,32.48,32.48,32.36,32.4,279400.0,21.9969,21.9969,21.9156,21.9427,279400.0
2009-04-24 12:45:00,32.4,32.41,32.34,32.35,52900.0,21.9427,21.9495,21.9021,21.9089,52900.0
2009-04-24 12:50:00,32.35,32.41,32.32,32.38,120700.0,21.9089,21.9495,21.8886,21.9292,120700.0
2009-04-24 12:55:00,32.39,32.44,32.38,32.4,38600.0,21.936,21.9698,21.9292,21.9427,38600.0
2009-04-24 13:00:00,32.4,32.41,32.33,32.36,162900.0,21.9427,21.9495,21.8953,21.9156,162900.0
2009-04-24 13:05:00,32.36,32.38,32.34,32.35,120800.0,21.9156,21.9292,21.9021,21.9089,120800.0
2009-04-24 13:10:00,32.36,32.36,32.3,32.3,84100.0,21.9156,21.9156,21.875,21.875,84100.0
2009-04-24 13:15:00,32.31,32.33,32.29,32.32,46500.0,21.8818,21.8953,21.8682,21.8886,46500.0
2009-04-24 13:20:00,32.33,32.38,32.32,32.36,48900.0,21.8953,21.9292,21.8886,21.9156,48900.0
2009-04-24 13:25:00,32.36,32.36,32.3,32.34,79100.0,21.9156,21.9156,21.875,21.9021,79100.0
2009-04-24 13:30:00,32.34,32.35,32.26,32.27,126600.0,21.9021,21.9089,21.8479,21.8547,126600.0
2009-04-24 13:35:00,32.27,32.28,32.22,32.24,92700.0,21.8547,21.8615,21.8208,21.8344,92700.0
2009-04-24 13:40:00,32.25,32.26,32.22,32.25,64600.0,21.8411,21.8479,21.8208,21.8411,64600.0
2009-04-24 13:45:00,32.24,32.26,32.21,32.22,69400.0,21.8344,21.8479,21.8141,21.8208,69400.0
2009-04-24 13:50:00,32.23,32.23,32.2,32.22,70800.0,21.8276,21.8276,21.8073,21.8208,70800.0
2009-04-24 13:55:00,32.22,32.24,32.2,32.24,85600.0,21.8208,21.8344,21.8073,21.8344,85600.0
2009-04-24 14:00:00,32.23,32.3,32.14,32.2,558600.0,21.8276,21.875,21.7667,21.8073,558600.0
2009-04-24 14:05:00,32.21,32.26,32.13,32.14,484600.0,21.8141,21.8479,21.7599,21.7667,484600.0
2009-04-24 14:10:00,32.13,32.18,32.0,32.07,458400.0,21.7599,21.7937,21.6718,21.7192,458400.0
2009-04-24 14:15:00,32.08,32.17,32.02,32.16,694300.0,21.726,21.787,21.6854,21.7802,694300.0
2009-04-24 14:20:00,32.17,32.27,32.12,32.21,193100.0,21.787,21.8547,21.7531,21.8141,193100.0
2009-04-24 14:25:00,32.22,32.3,32.17,32.3,157600.0,21.8208,21.875,21.787,21.875,157600.0
2009-04-24 14:30:00,32.31,32.36,32.29,32.33,345400.0,21.8818,21.9156,21.8682,21.8953,345400.0
2009-04-24 14:35:00,32.34,32.4,32.31,32.39,297300.0,21.9021,21.9427,21.8818,21.936,297300.0
2009-04-24 14:40:00,32.39,32.42,32.35,32.42,186100.0,21.936,21.9563,21.9089,21.9563,186100.0
2009-04-24 14:45:00,32.42,32.46,32.31,32.33,175500.0,21.9563,21.9834,21.8818,21.8953,175500.0
2009-04-24 14:50:00,32.33,32.37,32.27,32.33,334000.0,21.8953,21.9224,21.8547,21.8953,334000.0
2009-04-24 14:55:00,32.33,32.39,32.33,32.38,255800.0,21.8953,21.936,21.8953,21.9292,255800.0
2009-04-24 15:00:00,32.38,32.44,32.33,32.41,165200.0,21.9292,21.9698,21.8953,21.9495,165200.0
2009-04-24 15:05:00,32.41,32.48,32.41,32.45,260300.0,21.9495,21.9969,21.9495,21.9766,260300.0
2009-04-24 15:10:00,32.45,32.48,32.36,32.4,489200.0,21.9766,21.9969,21.9156,21.9427,489200.0
2009-04-24 15:15:00,32.4,32.43,32.38,32.38,134800.0,21.9427,21.9631,21.9292,21.9292,134800.0
2009-04-24 15:20:00,32.38,32.49,32.36,32.49,141800.0,21.9292,22.0037,21.9156,22.0037,141800.0
2009-04-24 15:25:00,32.48,32.49,32.38,32.4,187300.0,21.9969,22.0037,21.9292,21.9427,187300.0
2009-04-24 15:30:00,32.39,32.5,32.39,32.46,182900.0,21.936,22.0105,21.936,21.9834,182900.0
2009-04-24 15:35:00,32.45,32.46,32.36,32.45,398600.0,21.9766,21.9834,21.9156,21.9766,398600.0
2009-04-24 15:40:00,32.46,32.48,32.39,32.39,380700.0,21.9834,21.9969,21.936,21.936,380700.0
2009-04-24 15:45:00,32.39,32.42,32.35,32.38,410600.0,21.936,21.9563,21.9089,21.9292,410600.0
2009-04-24 15:50:00,32.39,32.43,32.29,32.31,653100.0,21.936,21.9631,21.8682,21.8818,653100.0
2009-04-24 15:55:00,32.31,32.35,32.08,32.34,1057200.0,21.8818,21.9089,21.726,21.9021,1057200.0
2009-04-27 09:30:00,31.08,31.16,30.95,31.16,875100.0,21.0488,21.103,20.9607,21.103,875100.0
2009-04-27 09:35:00,31.16,31.18,31.07,31.12,683700.0,21.103,21.1165,21.042,21.0759,683700.0
2009-04-27 09:40:00,31.13,31.18,31.05,31.18,682700.0,21.0826,21.1165,21.0285,21.1165,682700.0
2009-04-27 09:45:00,31.17,31.26,31.15,31.25,786200.0,21.1097,21.1707,21.0962,21.1639,786200.0
2009-04-27 09:50:00,31.25,31.36,31.23,31.34,629000.0,21.1639,21.2384,21.1504,21.2249,629000.0
2009-04-27 09:55:00,31.34,31.36,31.32,31.35,347800.0,21.2249,21.2384,21.2113,21.2316,347800.0
2009-04-27 10:00:00,31.34,31.36,31.26,31.29,412500.0,21.2249,21.2384,21.1707,21.191,412500.0
2009-04-27 10:05:00,31.29,31.3,31.1,31.15,570500.0,21.191,21.1978,21.0623,21.0962,570500.0
2009-04-27 10:10:00,31.15,31.16,31.06,31.14,327600.0,21.0962,21.103,21.0352,21.0894,327600.0
2009-04-27 10:15:00,31.13,31.3,31.06,31.28,680800.0,21.0826,21.1978,21.0352,21.1842,680800.0
2009-04-27 10:20:00,31.28,31.3,31.22,31.28,202700.0,21.1842,21.1978,21.1436,21.1842,202700.0
2009-04-27 10:25:00,31.29,31.29,31.24,31.25,110200.0,21.191,21.191,21.1571,21.1639,110200.0
2009-04-27 10:30:00,31.25,31.25,31.15,31.15,294200.0,21.1639,21.1639,21.0962,21.0962,294200.0
2009-04-27 10:35:00,31.16,31.25,31.14,31.19,673900.0,21.103,21.1639,21.0894,21.1233,673900.0
2009-04-27 10:40:00,31.19,31.24,31.18,31.22,405000.0,21.1233,21.1571,21.1165,21.1436,405000.0
2009-04-27 10:45:00,31.22,31.27,31.21,31.25,367000.0,21.1436,21.1774,21.1368,21.1639,367000.0
2009-04-27 10:50:00,31.25,31.26,31.21,31.23,225800.0,21.1639,21.1707,21.1368,21.1504,225800.0
2009-04-27 10:55:00,31.24,31.28,31.21,31.27,344700.0,21.1571,21.1842,21.1368,21.1774,344700.0
2009-04-27 11:00:00,31.27,31.3,31.27,31.28,320600.0,21.1774,21.1978,21.1774,21.1842,320600.0
2009-04-27 11:05:00,31.28,31.33,31.26,31.29,689400.0,21.1842,21.2181,21.1707,21.191,689400.0
2009-04-27 11:10:00,31.29,31.33,31.29,31.3,431000.0,21.191,21.2181,21.191,21.1978,431000.0
2009-04-27 11:15:00,31.3,31.3,31.22,31.22,141000.0,21.1978,21.1978,21.1436,21.1436,141000.0
2009-04-27 11:20:00,31.23,31.28,31.2,31.27,347900.0,21.1504,21.1842,21.13,21.1774,347900.0
2009-04-27 11:25:00,31.27,31.31,31.27,31.31,248500.0,21.1774,21.2045,21.1774,21.2045,248500.0
2009-04-27 11:30:00,31.31,31.32,31.24,31.25,90300.0,21.2045,21.2113,21.1571,21.1639,90300.0
2009-04-27 11:35:00,31.25,31.3,31.24,31.3,155200.0,21.1639,21.1978,21.1571,21.1978,155200.0
2009-04-27 11:40:00,31.29,31.3,31.25,31.27,161700.0,21.191,21.1978,21.1639,21.1774,161700.0
2009-04-27 11:45:00,31.27,31.3,31.26,31.3,256100.0,21.1774,21.1978,21.1707,21.1978,256100.0
2009-04-27 11:50:00,31.3,31.3,31.26,31.27,195000.0,21.1978,21.1978,21.1707,21.1774,195000.0
2009-04-27 11:55:00,31.27,31.31,31.26,31.31,222500.0,21.1774,21.2045,21.1707,21.2045,222500.0
2009-04-27 12:00:00,31.3,31.31,31.28,31.29,288300.0,21.1978,21.2045,21.1842,21.191,288300.0
2009-04-27 12:05:00,31.3,31.3,31.28,31.3,135000.0,21.1978,21.1978,21.1842,21.1978,135000.0
2009-04-27 12:10:00,31.29,31.3,31.28,31.3,176200.0,21.191,21.1978,21.1842,21.1978,176200.0
2009-04-27 12:15:00,31.3,31.32,31.28,31.28,548500.0,21.1978,21.2113,21.1842,21.1842,548500.0
2009-04-27 12:20:00,31.28,31.3,31.27,31.28,58000.0,21.1842,21.1978,21.1774,21.1842,58000.0
2009-04-27 12:25:00,31.28,31.28,31.25,31.25,66900.0,21.1842,21.1842,21.1639,21.1639,66900.0
2009-04-27 12:30:00,31.26,31.3,31.25,31.27,399100.0,21.1707,21.1978,21.1639,21.1774,399100.0
2009-04-27 12:35:00,31.27,31.27,31.23,31.25,286000.0,21.1774,21.1774,21.1504,21.1639,286000.0
2009-04-27 12:40:00,31.24,31.25,31.17,31.2,213000.0,21.1571,21.1639,21.1097,21.13,213000.0
2009-04-27 12:45:00,31.21,31.21,31.12,31.14,212300.0,21.1368,21.1368,21.0759,21.0894,212300.0
2009-04-27 12:50:00,31.14,31.15,31.11,31.14,189400.0,21.0894,21.0962,21.0691,21.0894,189400.0
2009-04-27 12:55:00,31.14,31.18,31.14,31.16,87700.0,21.0894,21.1165,21.0894,21.103,87700.0
2009-04-27 13:00:00,31.17,31.17,31.12,31.15,89600.0,21.1097,21.1097,21.0759,21.0962,89600.0
2009-04-27 13:05:00,31.14,31.14,31.08,31.09,181600.0,21.0894,21.0894,21.0488,21.0555,181600.0
2009-04-27 13:10:00,31.09,31.12,31.07,31.09,150800.0,21.0555,21.0759,21.042,21.0555,150800.0
2009-04-27 13:15:00,31.1,31.13,31.07,31.08,233100.0,21.0623,21.0826,21.042,21.0488,233100.0
2009-04-27 13:20:00,31.08,31.14,31.01,31.04,380400.0,21.0488,21.0894,21.0014,21.0217,380400.0
2009-04-27 13:25:00,31.04,31.04,30.86,30.86,1167200.0,21.0217,21.0217,20.8998,20.8998,1167200.0
2009-04-27 13:30:00,30.87,30.89,30.84,30.89,514900.0,20.9065,20.9201,20.8862,20.9201,514900.0
2009-04-27 13:35:00,30.89,30.9,30.86,30.9,131100.0,20.9201,20.9269,20.8998,20.9269,131100.0
2009-04-27 13:40:00,30.89,30.95,30.88,30.95,122100.0,20.9201,20.9607,20.9133,20.9607,122100.0
2009-04-27 13:45:00,30.95,30.95,30.81,30.82,208700.0,20.9607,20.9607,20.8659,20.8727,208700.0
2009-04-27 13:50:00,30.82,30.84,30.71,30.71,881300.0,20.8727,20.8862,20.7982,20.7982,881300.0
2009-04-27 13:55:00,30.72,30.78,30.7,30.78,422400.0,20.805,20.8456,20.7914,20.8456,422400.0
2009-04-27 14:00:00,30.78,30.79,30.74,30.77,232200.0,20.8456,20.8524,20.8185,20.8388,232200.0
2009-04-27 14:05:00,30.78,30.81,30.76,30.76,168200.0,20.8456,20.8659,20.8321,20.8321,168200.0
2009-04-27 14:10:00,30.76,30.83,30.75,30.79,193900.0,20.8321,20.8795,20.8253,20.8524,193900.0
2009-04-27 14:15:00,30.79,30.8,30.73,30.77,252700.0,20.8524,20.8591,20.8117,20.8388,252700.0
2009-04-27 14:20:00,30.76,30.8,30.74,30.8,130200.0,20.8321,20.8591,20.8185,20.8591,130200.0
2009-04-27 14:25:00,30.79,30.84,30.75,30.82,212600.0,20.8524,20.8862,20.8253,20.8727,212600.0
2009-04-27 14:30:00,30.83,30.88,30.82,30.88,122700.0,20.8795,20.9133,20.8727,20.9133,122700.0
2009-04-27 14:35:00,30.88,30.93,30.82,30.92,779900.0,20.9133,20.9472,20.8727,20.9404,779900.0
2009-04-27 14:40:00,30.91,30.93,30.88,30.9,271100.0,20.9336,20.9472,20.9133,20.9269,271100.0
2009-04-27 14:45:00,30.9,30.9,30.84,30.87,106100.0,20.9269,20.9269,20.8862,20.9065,106100.0
2009-04-27 14:50:00,30.87,30.91,30.84,30.84,166900.0,20.9065,20.9336,20.8862,20.8862,166900.0
2009-04-27 14:55:00,30.85,30.92,30.84,30.88,127600.0,20.893,20.9404,20.8862,20.9133,127600.0
2009-04-27 15:00:00,30.88,30.89,30.81,30.85,100500.0,20.9133,20.9201,20.8659,20.893,100500.0
2009-04-27 15:05:00,30.84,30.84,30.77,30.79,118600.0,20.8862,20.8862,20.8388,20.8524,118600.0
2009-04-27 15:10:00,30.8,30.86,30.77,30.85,362300.0,20.8591,20.8998,20.8388,20.893,362300.0
2009-04-27 15:15:00,30.86,30.96,30.86,30.95,506600.0,20.8998,20.9675,20.8998,20.9607,506600.0
2009-04-27 15:20:00,30.96,30.97,30.89,30.9,170000.0,20.9675,20.9743,20.9201,20.9269,170000.0
2009-04-27 15:25:00,30.89,30.89,30.79,30.82,374300.0,20.9201,20.9201,20.8524,20.8727,374300.0
2009-04-27 15:30:00,30.82,30.86,30.79,30.81,233200.0,20.8727,20.8998,20.8524,20.8659,233200.0
2009-04-27 15:35:00,30.84,30.89,30.82,30.86,457200.0,20.8862,20.9201,20.8727,20.8998,457200.0
2009-04-27 15:40:00,30.86,31.08,30.85,31.06,680600.0,20.8998,21.0488,20.893,21.0352,680600.0
2009-04-27 15:45:00,31.06,31.13,30.98,31.03,804800.0,21.0352,21.0826,20.981,21.0149,804800.0
2009-04-27 15:50:00,31.03,31.03,30.91,31.0,655000.0,21.0149,21.0149,20.9336,20.9946,655000.0
2009-04-27 15:55:00,30.99,31.01,30.85,30.89,1916400.0,20.9878,21.0014,20.893,20.9201,1916400.0
2009-04-28 09:30:00,30.2,30.29,30.07,30.25,766100.0,20.4528,20.5137,20.3648,20.4867,766100.0
2009-04-28 09:35:00,30.25,30.34,30.2,30.32,504900.0,20.4867,20.5476,20.4528,20.5341,504900.0
2009-04-28 09:40:00,30.31,30.33,30.21,30.32,618300.0,20.5273,20.5408,20.4596,20.5341,618300.0
2009-04-28 09:45:00,30.33,30.39,30.28,30.34,883000.0,20.5408,20.5815,20.507,20.5476,883000.0
2009-04-28 09:50:00,30.35,30.48,30.33,30.45,721900.0,20.5544,20.6424,20.5408,20.6221,721900.0
2009-04-28 09:55:00,30.45,30.56,30.43,30.56,699700.0,20.6221,20.6966,20.6086,20.6966,699700.0
2009-04-28 10:00:00,30.51,30.65,30.51,30.6,1199000.0,20.6627,20.7576,20.6627,20.7237,1199000.0
2009-04-28 10:05:00,30.6,30.71,30.56,30.68,1173200.0,20.7237,20.7982,20.6966,20.7779,1173200.0
2009-04-28 10:10:00,30.68,30.68,30.58,30.6,514700.0,20.7779,20.7779,20.7101,20.7237,514700.0
2009-04-28 10:15:00,30.61,30.66,30.59,30.65,871900.0,20.7305,20.7643,20.7169,20.7576,871900.0
2009-04-28 10:20:00,30.65,30.71,30.64,30.7,211800.0,20.7576,20.7982,20.7508,20.7914,211800.0
2009-04-28 10:25:00,30.69,30.71,30.65,30.69,289000.0,20.7846,20.7982,20.7576,20.7846,289000.0
2009-04-28 10:30:00,30.69,30.7,30.65,30.67,169900.0,20.7846,20.7914,20.7576,20.7711,169900.0
2009-04-28 10:35:00,30.67,30.73,30.66,30.73,195000.0,20.7711,20.8117,20.7643,20.8117,195000.0
2009-04-28 10:40:00,30.73,30.82,30.73,30.79,371100.0,20.8117,20.8727,20.8117,20.8524,371100.0
2009-04-28 10:45:00,30.79,30.83,30.78,30.78,374900.0,20.8524,20.8795,20.8456,20.8456,374900.0
2009-04-28 10:50:00,30.79,30.8,30.75,30.75,258200.0,20.8524,20.8591,20.8253,20.8253,258200.0
2009-04-28 10:55:00,30.75,30.76,30.7,30.71,169700.0,20.8253,20.8321,20.7914,20.7982,169700.0
2009-04-28 11:00:00,30.72,30.78,30.71,30.76,146100.0,20.805,20.8456,20.7982,20.8321,146100.0
2009-04-28 11:05:00,30.76,30.76,30.69,30.69,146000.0,20.8321,20.8321,20.7846,20.7846,146000.0
2009-04-28 11:10:00,30.7,30.72,30.67,30.67,118600.0,20.7914,20.805,20.7711,20.7711,118600.0
2009-04-28 11:15:00,30.67,30.68,30.59,30.61,262600.0,20.7711,20.7779,20.7169,20.7305,262600.0
2009-04-28 11:20:00,30.61,30.65,30.6,30.62,210300.0,20.7305,20.7576,20.7237,20.7372,210300.0
2009-04-28 11:25:00,30.63,30.68,30.62,30.64,82100.0,20.744,20.7779,20.7372,20.7508,82100.0
2009-04-28 11:30:00,30.64,30.72,30.6,30.7,575900.0,20.7508,20.805,20.7237,20.7914,575900.0
2009-04-28 11:35:00,30.7,30.72,30.66,30.7,190700.0,20.7914,20.805,20.7643,20.7914,190700.0
2009-04-28 11:40:00,30.69,30.7,30.69,30.69,51900.0,20.7846,20.7914,20.7846,20.7846,51900.0
2009-04-28 11:45:00,30.7,30.7,30.62,30.66,313300.0,20.7914,20.7914,20.7372,20.7643,313300.0
2009-04-28 11:50:00,30.66,30.67,30.64,30.64,298800.0,20.7643,20.7711,20.7508,20.7508,298800.0
2009-04-28 11:55:00,30.64,30.72,30.64,30.7,456500.0,20.7508,20.805,20.7508,20.7914,456500.0
2009-04-28 12:00:00,30.7,30.78,30.7,30.77,346600.0,20.7914,20.8456,20.7914,20.8388,346600.0
2009-04-28 12:05:00,30.76,30.85,30.76,30.78,779600.0,20.8321,20.893,20.8321,20.8456,779600.0
2009-04-28 12:10:00,30.79,30.8,30.75,30.8,393600.0,20.8524,20.8591,20.8253,20.8591,393600.0
2009-04-28 12:15:00,30.8,30.82,30.69,30.73,389600.0,20.8591,20.8727,20.7846,20.8117,389600.0
2009-04-28 12:20:00,30.73,30.8,30.73,30.79,86400.0,20.8117,20.8591,20.8117,20.8524,86400.0
2009-04-28 12:25:00,30.79,30.79,30.74,30.74,111800.0,20.8524,20.8524,20.8185,20.8185,111800.0
2009-04-28 12:30:00,30.74,30.76,30.74,30.75,73800.0,20.8185,20.8321,20.8185,20.8253,73800.0
2009-04-28 12:35:00,30.76,30.76,30.68,30.69,154200.0,20.8321,20.8321,20.7779,20.7846,154200.0
2009-04-28 12:40:00,30.69,30.73,30.68,30.73,128100.0,20.7846,20.8117,20.7779,20.8117,128100.0
2009-04-28 12:45:00,30.72,30.77,30.72,30.75,55500.0,20.805,20.8388,20.805,20.8253,55500.0
2009-04-28 12:50:00,30.75,30.76,30.71,30.71,26900.0,20.8253,20.8321,20.7982,20.7982,26900.0
2009-04-28 12:55:00,30.71,30.74,30.7,30.73,74200.0,20.7982,20.8185,20.7914,20.8117,74200.0
2009-04-28 13:00:00,30.73,30.77,30.72,30.77,61700.0,20.8117,20.8388,20.805,20.8388,61700.0
2009-04-28 13:05:00,30.77,30.78,30.65,30.69,63900.0,20.8388,20.8456,20.7576,20.7846,63900.0
2009-04-28 13:10:00,30.68,30.7,30.67,30.7,57600.0,20.7779,20.7914,20.7711,20.7914,57600.0
2009-04-28 13:15:00,30.69,30.72,30.67,30.7,55300.0,20.7846,20.805,20.7711,20.7914,55300.0
2009-04-28 13:20:00,30.69,30.73,30.65,30.67,60700.0,20.7846,20.8117,20.7576,20.7711,60700.0
2009-04-28 13:25:00,30.66,30.7,30.65,30.7,57800.0,20.7643,20.7914,20.7576,20.7914,57800.0
2009-04-28 13:30:00,30.7,30.79,30.7,30.77,99000.0,20.7914,20.8524,20.7914,20.8388,99000.0
2009-04-28 13:35:00,30.77,30.8,30.75,30.77,66200.0,20.8388,20.8591,20.8253,20.8388,66200.0
2009-04-28 13:40:00,30.76,30.8,30.72,30.73,64000.0,20.8321,20.8591,20.805,20.8117,64000.0
2009-04-28 13:45:00,30.73,30.76,30.73,30.75,69300.0,20.8117,20.8321,20.8117,20.8253,69300.0
2009-04-28 13:50:00,30.75,30.75,30.69,30.7,163900.0,20.8253,20.8253,20.7846,20.7914,163900.0
2009-04-28 13:55:00,30.7,30.73,30.69,30.7,44500.0,20.7914,20.8117,20.7846,20.7914,44500.0
2009-04-28 14:00:00,30.7,30.77,30.7,30.75,108200.0,20.7914,20.8388,20.7914,20.8253,108200.0
2009-04-28 14:05:00,30.74,30.77,30.39,30.77,284000.0,20.8185,20.8388,20.5815,20.8388,284000.0
2009-04-28 14:10:00,30.77,30.8,30.75,30.77,150200.0,20.8388,20.8591,20.8253,20.8388,150200.0
2009-04-28 14:15:00,30.78,30.78,30.7,30.73,111500.0,20.8456,20.8456,20.7914,20.8117,111500.0
2009-04-28 14:20:00,30.72,30.85,30.72,30.85,138500.0,20.805,20.893,20.805,20.893,138500.0
2009-04-28 14:25:00,30.84,30.85,30.82,30.84,102700.0,20.8862,20.893,20.8727,20.8862,102700.0
2009-04-28 14:30:00,30.84,30.92,30.83,30.89,375400.0,20.8862,20.9404,20.8795,20.9201,375400.0
2009-04-28 14:35:00,30.89,30.94,30.88,30.93,103900.0,20.9201,20.954,20.9133,20.9472,103900.0
2009-04-28 14:40:00,30.94,30.94,30.91,30.91,50800.0,20.954,20.954,20.9336,20.9336,50800.0
2009-04-28 14:45:00,30.91,30.92,30.82,30.83,217000.0,20.9336,20.9404,20.8727,20.8795,217000.0
2009-04-28 14:50:00,30.83,30.87,30.82,30.85,86800.0,20.8795,20.9065,20.8727,20.893,86800.0
2009-04-28 14:55:00,30.85,30.87,30.79,30.8,120600.0,20.893,20.9065,20.8524,20.8591,120600.0
2009-04-28 15:00:00,30.79,30.87,30.79,30.84,87200.0,20.8524,20.9065,20.8524,20.8862,87200.0
2009-04-28 15:05:00,30.84,30.85,30.77,30.84,67900.0,20.8862,20.893,20.8388,20.8862,67900.0
2009-04-28 15:10:00,30.83,30.86,30.77,30.77,140300.0,20.8795,20.8998,20.8388,20.8388,140300.0
2009-04-28 15:15:00,30.76,30.8,30.7,30.7,179500.0,20.8321,20.8591,20.7914,20.7914,179500.0
2009-04-28 15:20:00,30.71,30.76,30.69,30.71,117300.0,20.7982,20.8321,20.7846,20.7982,117300.0
2009-04-28 15:25:00,30.71,30.75,30.68,30.69,100100.0,20.7982,20.8253,20.7779,20.7846,100100.0
2009-04-28 15:30:00,30.68,30.68,30.63,30.67,139900.0,20.7779,20.7779,20.744,20.7711,139900.0
2009-04-28 15:35:00,30.66,30.7,30.63,30.67,477600.0,20.7643,20.7914,20.744,20.7711,477600.0
2009-04-28 15:40:00,30.67,30.67,30.56,30.64,274100.0,20.7711,20.7711,20.6966,20.7508,274100.0
2009-04-28 15:45:00,30.63,30.7,30.6,30.67,236400.0,20.744,20.7914,20.7237,20.7711,236400.0
2009-04-28 15:50:00,30.67,30.69,30.62,30.69,497300.0,20.7711,20.7846,20.7372,20.7846,497300.0
2009-04-28 15:55:00,30.69,30.71,30.52,30.54,949900.0,20.7846,20.7982,20.6695,20.6831,949900.0
2009-04-29 09:30:00,31.27,31.5,31.27,31.34,533800.0,21.1774,21.3332,21.1774,21.2249,533800.0
2009-04-29 09:35:00,31.33,31.49,31.32,31.49,385900.0,21.2181,21.3264,21.2113,21.3264,385900.0
2009-04-29 09:40:00,31.49,31.6,31.39,31.59,822900.0,21.3264,21.4009,21.2587,21.3942,822900.0
2009-04-29 09:45:00,31.6,31.7,31.6,31.67,736900.0,21.4009,21.4687,21.4009,21.4483,736900.0
2009-04-29 09:50:00,31.68,31.74,31.67,31.72,259800.0,21.4551,21.4958,21.4483,21.4822,259800.0
2009-04-29 09:55:00,31.71,31.76,31.71,31.73,358600.0,21.4754,21.5093,21.4754,21.489,358600.0
2009-04-29 10:00:00,31.74,31.79,31.71,31.71,300900.0,21.4958,21.5296,21.4754,21.4754,300900.0
2009-04-29 10:05:00,31.71,31.72,31.65,31.66,357800.0,21.4754,21.4822,21.4348,21.4416,357800.0
2009-04-29 10:10:00,31.67,31.68,31.62,31.64,268400.0,21.4483,21.4551,21.4145,21.428,268400.0
2009-04-29 10:15:00,31.63,31.75,31.62,31.75,352700.0,21.4213,21.5025,21.4145,21.5025,352700.0
2009-04-29 10:20:00,31.75,31.8,31.74,31.75,187000.0,21.5025,21.5364,21.4958,21.5025,187000.0
2009-04-29 10:25:00,31.76,31.84,31.76,31.84,401900.0,21.5093,21.5635,21.5093,21.5635,401900.0
2009-04-29 10:30:00,31.84,31.94,31.82,31.9,738300.0,21.5635,21.6312,21.5499,21.6041,738300.0
2009-04-29 10:35:00,31.9,31.93,31.87,31.92,350100.0,21.6041,21.6244,21.5838,21.6177,350100.0
2009-04-29 10:40:00,31.92,32.0,31.92,32.0,449200.0,21.6177,21.6718,21.6177,21.6718,449200.0
2009-04-29 10:45:00,31.99,32.08,31.98,32.0,852000.0,21.6651,21.726,21.6583,21.6718,852000.0
2009-04-29 10:50:00,31.99,32.0,31.92,31.92,229100.0,21.6651,21.6718,21.6177,21.6177,229100.0
2009-04-29 10:55:00,31.92,31.97,31.92,31.96,91300.0,21.6177,21.6515,21.6177,21.6447,91300.0
2009-04-29 11:00:00,31.97,31.99,31.93,31.93,110700.0,21.6515,21.6651,21.6244,21.6244,110700.0
2009-04-29 11:05:00,31.94,31.96,31.91,31.96,143000.0,21.6312,21.6447,21.6109,21.6447,143000.0
2009-04-29 11:10:00,31.95,31.95,31.88,31.89,223300.0,21.638,21.638,21.5906,21.5973,223300.0
2009-04-29 11:15:00,31.89,31.92,31.89,31.9,165500.0,21.5973,21.6177,21.5973,21.6041,165500.0
2009-04-29 11:20:00,31.9,32.04,31.9,32.0,383300.0,21.6041,21.6989,21.6041,21.6718,383300.0
2009-04-29 11:25:00,32.0,32.01,31.99,32.0,154100.0,21.6718,21.6786,21.6651,21.6718,154100.0
2009-04-29 11:30:00,32.01,32.03,31.99,32.0,144000.0,21.6786,21.6922,21.6651,21.6718,144000.0
2009-04-29 11:35:00,32.01,32.02,31.98,31.98,126800.0,21.6786,21.6854,21.6583,21.6583,126800.0
2009-04-29 11:40:00,31.99,32.01,31.96,31.97,151400.0,21.6651,21.6786,21.6447,21.6515,151400.0
2009-04-29 11:45:00,31.98,32.0,31.98,31.99,119100.0,21.6583,21.6718,21.6583,21.6651,119100.0
2009-04-29 11:50:00,32.0,32.03,31.99,32.01,117300.0,21.6718,21.6922,21.6651,21.6786,117300.0
2009-04-29 11:55:00,32.01,32.01,31.97,31.99,231900.0,21.6786,21.6786,21.6515,21.6651,231900.0
2009-04-29 12:00:00,31.99,32.02,31.98,32.01,184600.0,21.6651,21.6854,21.6583,21.6786,184600.0
2009-04-29 12:05:00,32.01,32.02,32.0,32.01,179900.0,21.6786,21.6854,21.6718,21.6786,179900.0
2009-04-29 12:10:00,32.0,32.02,32.0,32.02,230700.0,21.6718,21.6854,21.6718,21.6854,230700.0
2009-04-29 12:15:00,32.01,32.05,32.0,32.01,162200.0,21.6786,21.7057,21.6718,21.6786,162200.0
2009-04-29 12:20:00,32.02,32.02,31.99,32.0,88900.0,21.6854,21.6854,21.6651,21.6718,88900.0
2009-04-29 12:25:00,32.01,32.04,31.99,32.02,312000.0,21.6786,21.6989,21.6651,21.6854,312000.0
2009-04-29 12:30:00,32.02,32.03,32.01,32.02,159500.0,21.6854,21.6922,21.6786,21.6854,159500.0
2009-04-29 12:35:00,32.02,32.03,32.0,32.02,115800.0,21.6854,21.6922,21.6718,21.6854,115800.0
2009-04-29 12:40:00,32.02,32.05,32.01,32.01,89900.0,21.6854,21.7057,21.6786,21.6786,89900.0
2009-04-29 12:45:00,32.01,32.06,32.01,32.06,63600.0,21.6786,21.7125,21.6786,21.7125,63600.0
2009-04-29 12:50:00,32.05,32.06,32.04,32.06,119600.0,21.7057,21.7125,21.6989,21.7125,119600.0
2009-04-29 12:55:00,32.06,32.1,32.05,32.09,189500.0,21.7125,21.7396,21.7057,21.7328,189500.0
2009-04-29 13:00:00,32.09,32.1,32.06,32.07,180900.0,21.7328,21.7396,21.7125,21.7192,180900.0
2009-04-29 13:05:00,32.06,32.08,32.06,32.07,73100.0,21.7125,21.726,21.7125,21.7192,73100.0
2009-04-29 13:10:00,32.06,32.07,32.06,32.06,92700.0,21.7125,21.7192,21.7125,21.7125,92700.0
2009-04-29 13:15:00,32.06,32.09,32.06,32.08,183700.0,21.7125,21.7328,21.7125,21.726,183700.0
2009-04-29 13:20:00,32.09,32.15,32.08,32.15,187600.0,21.7328,21.7734,21.726,21.7734,187600.0
2009-04-29 13:25:00,32.15,32.28,32.13,32.22,713500.0,21.7734,21.8615,21.7599,21.8208,713500.0
2009-04-29 13:30:00,32.21,32.22,32.14,32.19,181300.0,21.8141,21.8208,21.7667,21.8005,181300.0
2009-04-29 13:35:00,32.18,32.19,32.16,32.17,244600.0,21.7937,21.8005,21.7802,21.787,244600.0
2009-04-29 13:40:00,32.16,32.17,32.14,32.15,165200.0,21.7802,21.787,21.7667,21.7734,165200.0
2009-04-29 13:45:00,32.14,32.17,32.12,32.13,153900.0,21.7667,21.787,21.7531,21.7599,153900.0
2009-04-29 13:50:00,32.12,32.14,32.11,32.12,147800.0,21.7531,21.7667,21.7463,21.7531,147800.0
2009-04-29 13:55:00,32.12,32.12,32.08,32.09,83600.0,21.7531,21.7531,21.726,21.7328,83600.0
2009-04-29 14:00:00,32.09,32.11,32.04,32.06,256800.0,21.7328,21.7463,21.6989,21.7125,256800.0
2009-04-29 14:05:00,32.07,32.1,32.06,32.08,84900.0,21.7192,21.7396,21.7125,21.726,84900.0
2009-04-29 14:10:00,32.08,32.13,32.08,32.1,91400.0,21.726,21.7599,21.726,21.7396,91400.0
2009-04-29 14:15:00,32.11,32.19,32.01,32.08,382700.0,21.7463,21.8005,21.6786,21.726,382700.0
2009-04-29 14:20:00,32.08,32.16,31.99,32.01,353100.0,21.726,21.7802,21.6651,21.6786,353100.0
2009-04-29 14:25:00,32.02,32.11,32.01,32.08,275500.0,21.6854,21.7463,21.6786,21.726,275500.0
2009-04-29 14:30:00,32.09,32.29,32.05,32.29,605900.0,21.7328,21.8682,21.7057,21.8682,605900.0
2009-04-29 14:35:00,32.29,32.3,32.24,32.24,950300.0,21.8682,21.875,21.8344,21.8344,950300.0
2009-04-29 14:40:00,32.24,32.28,32.15,32.19,259600.0,21.8344,21.8615,21.7734,21.8005,259600.0
2009-04-29 14:45:00,32.18,32.2,32.04,32.11,412500.0,21.7937,21.8073,21.6989,21.7463,412500.0
2009-04-29 14:50:00,32.12,32.17,32.1,32.12,341000.0,21.7531,21.787,21.7396,21.7531,341000.0
2009-04-29 14:55:00,32.12,32.15,32.05,32.15,334700.0,21.7531,21.7734,21.7057,21.7734,334700.0
2009-04-29 15:00:00,32.15,32.2,32.11,32.19,175200.0,21.7734,21.8073,21.7463,21.8005,175200.0
2009-04-29 15:05:00,32.2,32.2,32.07,32.11,439100.0,21.8073,21.8073,21.7192,21.7463,439100.0
2009-04-29 15:10:00,32.12,32.19,32.11,32.16,221600.0,21.7531,21.8005,21.7463,21.7802,221600.0
2009-04-29 15:15:00,32.17,32.17,32.08,32.09,145300.0,21.787,21.787,21.726,21.7328,145300.0
2009-04-29 15:20:00,32.09,32.13,32.0,32.01,192000.0,21.7328,21.7599,21.6718,21.6786,192000.0
2009-04-29 15:25:00,32.01,32.02,31.91,31.96,324300.0,21.6786,21.6854,21.6109,21.6447,324300.0
2009-04-29 15:30:00,31.97,32.02,31.89,32.02,445600.0,21.6515,21.6854,21.5973,21.6854,445600.0
2009-04-29 15:35:00,32.01,32.07,32.0,32.02,403700.0,21.6786,21.7192,21.6718,21.6854,403700.0
2009-04-29 15:40:00,32.03,32.04,31.91,31.92,599900.0,21.6922,21.6989,21.6109,21.6177,599900.0
2009-04-29 15:45:00,31.91,31.93,31.81,31.84,839400.0,21.6109,21.6244,21.5432,21.5635,839400.0
2009-04-29 15:50:00,31.85,31.91,31.83,31.85,847200.0,21.5702,21.6109,21.5567,21.5702,847200.0
2009-04-29 15:55:00,31.84,31.99,31.81,31.99,1947000.0,21.5635,21.6651,21.5432,21.6651,1947000.0
2009-04-30 09:30:00,32.19,32.25,31.99,32.0,1156700.0,21.8005,21.8411,21.6651,21.6718,1156700.0
2009-04-30 09:35:00,32.01,32.12,31.92,32.01,1434100.0,21.6786,21.7531,21.6177,21.6786,1434100.0
2009-04-30 09:40:00,32.01,32.07,31.99,32.03,1305600.0,21.6786,21.7192,21.6651,21.6922,1305600.0
2009-04-30 09:45:00,32.03,32.03,31.89,31.93,899900.0,21.6922,21.6922,21.5973,21.6244,899900.0
2009-04-30 09:50:00,31.94,31.96,31.9,31.93,478300.0,21.6312,21.6447,21.6041,21.6244,478300.0
2009-04-30 09:55:00,31.94,31.99,31.92,31.95,405700.0,21.6312,21.6651,21.6177,21.638,405700.0
2009-04-30 10:00:00,31.95,32.12,31.94,32.11,820400.0,21.638,21.7531,21.6312,21.7463,820400.0
2009-04-30 10:05:00,32.1,32.19,32.1,32.17,535100.0,21.7396,21.8005,21.7396,21.787,535100.0
2009-04-30 10:10:00,32.17,32.2,32.15,32.17,374300.0,21.787,21.8073,21.7734,21.787,374300.0
2009-04-30 10:15:00,32.18,32.2,32.14,32.17,374500.0,21.7937,21.8073,21.7667,21.787,374500.0
2009-04-30 10:20:00,32.17,32.17,32.09,32.11,229900.0,21.787,21.787,21.7328,21.7463,229900.0
2009-04-30 10:25:00,32.12,32.19,32.1,32.18,305000.0,21.7531,21.8005,21.7396,21.7937,305000.0
2009-04-30 10:30:00,32.18,32.2,32.17,32.18,192600.0,21.7937,21.8073,21.787,21.7937,192600.0
2009-04-30 10:35:00,32.18,32.25,32.17,32.2,367600.0,21.7937,21.8411,21.787,21.8073,367600.0
2009-04-30 10:40:00,32.21,32.21,32.16,32.18,125700.0,21.8141,21.8141,21.7802,21.7937,125700.0
2009-04-30 10:45:00,32.18,32.19,32.12,32.16,278200.0,21.7937,21.8005,21.7531,21.7802,278200.0
2009-04-30 10:50:00,32.16,32.27,32.16,32.27,226600.0,21.7802,21.8547,21.7802,21.8547,226600.0
2009-04-30 10:55:00,32.26,32.27,32.24,32.25,180800.0,21.8479,21.8547,21.8344,21.8411,180800.0
2009-04-30 11:00:00,32.26,32.26,32.21,32.23,78400.0,21.8479,21.8479,21.8141,21.8276,78400.0
2009-04-30 11:05:00,32.22,32.24,32.16,32.2,146400.0,21.8208,21.8344,21.7802,21.8073,146400.0
2009-04-30 11:10:00,32.19,32.3,32.19,32.29,245100.0,21.8005,21.875,21.8005,21.8682,245100.0
2009-04-30 11:15:00,32.3,32.31,32.28,32.28,194500.0,21.875,21.8818,21.8615,21.8615,194500.0
2009-04-30 11:20:00,32.29,32.29,32.24,32.26,199300.0,21.8682,21.8682,21.8344,21.8479,199300.0
2009-04-30 11:25:00,32.25,32.33,32.22,32.29,826200.0,21.8411,21.8953,21.8208,21.8682,826200.0
2009-04-30 11:30:00,32.29,32.31,32.24,32.28,241800.0,21.8682,21.8818,21.8344,21.8615,241800.0
2009-04-30 11:35:00,32.28,32.28,32.22,32.22,271300.0,21.8615,21.8615,21.8208,21.8208,271300.0
2009-04-30 11:40:00,32.21,32.24,32.19,32.19,321600.0,21.8141,21.8344,21.8005,21.8005,321600.0
2009-04-30 11:45:00,32.2,32.23,32.17,32.21,172900.0,21.8073,21.8276,21.787,21.8141,172900.0
2009-04-30 11:50:00,32.21,32.21,32.08,32.08,418800.0,21.8141,21.8141,21.726,21.726,418800.0
2009-04-30 11:55:00,32.08,32.11,32.07,32.1,203900.0,21.726,21.7463,21.7192,21.7396,203900.0
2009-04-30 12:00:00,32.1,32.12,31.99,32.0,289000.0,21.7396,21.7531,21.6651,21.6718,289000.0
2009-04-30 12:05:00,32.0,32.1,31.98,31.99,318200.0,21.6718,21.7396,21.6583,21.6651,318200.0
2009-04-30 12:10:00,31.99,32.02,31.98,31.98,324800.0,21.6651,21.6854,21.6583,21.6583,324800.0
2009-04-30 12:15:00,31.98,32.04,31.98,32.03,200600.0,21.6583,21.6989,21.6583,21.6922,200600.0
2009-04-30 12:20:00,32.04,32.08,32.03,32.04,324900.0,21.6989,21.726,21.6922,21.6989,324900.0
2009-04-30 12:25:00,32.04,32.07,32.03,32.07,84800.0,21.6989,21.7192,21.6922,21.7192,84800.0
2009-04-30 12:30:00,32.08,32.09,31.91,31.92,307000.0,21.726,21.7328,21.6109,21.6177,307000.0
2009-04-30 12:35:00,31.93,31.96,31.9,31.95,96700.0,21.6244,21.6447,21.6041,21.638,96700.0
2009-04-30 12:40:00,31.94,31.95,31.9,31.91,258500.0,21.6312,21.638,21.6041,21.6109,258500.0
2009-04-30 12:45:00,31.91,31.92,31.8,31.8,493800.0,21.6109,21.6177,21.5364,21.5364,493800.0
2009-04-30 12:50:00,31.81,31.83,31.75,31.82,553700.0,21.5432,21.5567,21.5025,21.5499,553700.0
2009-04-30 12:55:00,31.82,31.84,31.78,31.82,269100.0,21.5499,21.5635,21.5228,21.5499,269100.0
2009-04-30 13:00:00,31.83,31.83,31.77,31.82,286500.0,21.5567,21.5567,21.5161,21.5499,286500.0
2009-04-30 13:05:00,31.82,31.84,31.77,31.78,249600.0,21.5499,21.5635,21.5161,21.5228,249600.0
2009-04-30 13:10:00,31.79,31.79,31.73,31.74,276700.0,21.5296,21.5296,21.489,21.4958,276700.0
2009-04-30 13:15:00,31.75,31.75,31.69,31.7,341600.0,21.5025,21.5025,21.4619,21.4687,341600.0
2009-04-30 13:20:00,31.7,31.71,31.61,31.65,217000.0,21.4687,21.4754,21.4077,21.4348,217000.0
2009-04-30 13:25:00,31.65,31.95,31.61,31.64,88600.0,21.4348,21.638,21.4077,21.428,88600.0
2009-04-30 13:30:00,31.64,31.74,31.63,31.74,140100.0,21.428,21.4958,21.4213,21.4958,140100.0
2009-04-30 13:35:00,31.74,31.76,31.72,31.75,204400.0,21.4958,21.5093,21.4822,21.5025,204400.0
2009-04-30 13:40:00,31.76,31.8,31.75,31.78,206300.0,21.5093,21.5364,21.5025,21.5228,206300.0
2009-04-30 13:45:00,31.78,31.78,31.75,31.78,138900.0,21.5228,21.5228,21.5025,21.5228,138900.0
2009-04-30 13:50:00,31.78,31.81,31.65,31.81,284500.0,21.5228,21.5432,21.4348,21.5432,284500.0
2009-04-30 13:55:00,31.81,32.0,31.8,31.89,367300.0,21.5432,21.6718,21.5364,21.5973,367300.0
2009-04-30 14:00:00,31.89,31.93,31.88,31.93,291900.0,21.5973,21.6244,21.5906,21.6244,291900.0
2009-04-30 14:05:00,31.92,31.93,31.89,31.92,67900.0,21.6177,21.6244,21.5973,21.6177,67900.0
2009-04-30 14:10:00,31.92,31.92,31.87,31.9,88100.0,21.6177,21.6177,21.5838,21.6041,88100.0
2009-04-30 14:15:00,31.9,31.99,31.86,31.98,137900.0,21.6041,21.6651,21.577,21.6583,137900.0
2009-04-30 14:20:00,31.99,32.02,31.98,32.0,138900.0,21.6651,21.6854,21.6583,21.6718,138900.0
2009-04-30 14:25:00,32.0,32.03,32.0,32.02,84000.0,21.6718,21.6922,21.6718,21.6854,84000.0
2009-04-30 14:30:00,32.02,32.04,31.94,31.95,85500.0,21.6854,21.6989,21.6312,21.638,85500.0
2009-04-30 14:35:00,31.95,32.0,31.65,32.0,227800.0,21.638,21.6718,21.4348,21.6718,227800.0
2009-04-30 14:40:00,32.0,32.0,31.89,31.92,182700.0,21.6718,21.6718,21.5973,21.6177,182700.0
2009-04-30 14:45:00,31.92,31.96,31.89,31.96,78700.0,21.6177,21.6447,21.5973,21.6447,78700.0
2009-04-30 14:50:00,31.96,32.02,31.93,32.02,150400.0,21.6447,21.6854,21.6244,21.6854,150400.0
2009-04-30 14:55:00,32.03,32.04,31.98,32.01,99700.0,21.6922,21.6989,21.6583,21.6786,99700.0
2009-04-30 15:00:00,32.01,32.01,31.89,31.94,168600.0,21.6786,21.6786,21.5973,21.6312,168600.0
2009-04-30 15:05:00,31.93,31.94,31.82,31.85,375100.0,21.6244,21.6312,21.5499,21.5702,375100.0
2009-04-30 15:10:00,31.84,31.93,31.83,31.87,448800.0,21.5635,21.6244,21.5567,21.5838,448800.0
2009-04-30 15:15:00,31.87,31.92,31.76,31.8,535800.0,21.5838,21.6177,21.5093,21.5364,535800.0
2009-04-30 15:20:00,31.8,31.83,31.74,31.77,549300.0,21.5364,21.5567,21.4958,21.5161,549300.0
2009-04-30 15:25:00,31.77,31.86,31.75,31.85,466400.0,21.5161,21.577,21.5025,21.5702,466400.0
2009-04-30 15:30:00,31.86,31.99,31.84,31.97,312600.0,21.577,21.6651,21.5635,21.6515,312600.0
2009-04-30 15:35:00,31.99,32.0,31.95,31.97,309400.0,21.6651,21.6718,21.638,21.6515,309400.0
2009-04-30 15:40:00,31.98,31.98,31.9,31.94,260200.0,21.6583,21.6583,21.6041,21.6312,260200.0
2009-04-30 15:45:00,31.94,32.06,31.94,32.01,291800.0,21.6312,21.7125,21.6312,21.6786,291800.0
2009-04-30 15:50:00,32.01,32.04,31.94,31.96,335600.0,21.6786,21.6989,21.6312,21.6447,335600.0
2009-04-30 15:55:00,31.97,32.02,31.91,31.99,1425500.0,21.6515,21.6854,21.6109,21.6651,1425500.0
2009-05-01 09:30:00,31.8,32.0,31.79,31.96,388000.0,21.5364,21.6718,21.5296,21.6447,388000.0
2009-05-01 09:35:00,31.96,32.03,31.93,31.93,302700.0,21.6447,21.6922,21.6244,21.6244,302700.0
2009-05-01 09:40:00,31.93,31.97,31.85,31.89,344000.0,21.6244,21.6515,21.5702,21.5973,344000.0
2009-05-01 09:45:00,31.89,31.92,31.83,31.84,168700.0,21.5973,21.6177,21.5567,21.5635,168700.0
2009-05-01 09:50:00,31.85,31.95,31.84,31.94,117100.0,21.5702,21.638,21.5635,21.6312,117100.0
2009-05-01 09:55:00,31.95,31.99,31.9,31.94,351800.0,21.638,21.6651,21.6041,21.6312,351800.0
2009-05-01 10:00:00,31.95,32.0,31.89,31.95,479500.0,21.638,21.6718,21.5973,21.638,479500.0
2009-05-01 10:05:00,31.96,32.02,31.96,31.98,247600.0,21.6447,21.6854,21.6447,21.6583,247600.0
2009-05-01 10:10:00,31.98,31.99,31.93,31.95,309900.0,21.6583,21.6651,21.6244,21.638,309900.0
2009-05-01 10:15:00,31.95,31.95,31.84,31.84,198100.0,21.638,21.638,21.5635,21.5635,198100.0
2009-05-01 10:20:00,31.84,31.85,31.79,31.81,202700.0,21.5635,21.5702,21.5296,21.5432,202700.0
2009-05-01 10:25:00,31.82,31.86,31.81,31.85,59700.0,21.5499,21.577,21.5432,21.5702,59700.0
2009-05-01 10:30:00,31.85,31.85,31.81,31.83,34700.0,21.5702,21.5702,21.5432,21.5567,34700.0
2009-05-01 10:35:00,31.82,31.92,31.82,31.86,346500.0,21.5499,21.6177,21.5499,21.577,346500.0
2009-05-01 10:40:00,31.85,31.85,31.8,31.81,508700.0,21.5702,21.5702,21.5364,21.5432,508700.0
2009-05-01 10:45:00,31.8,31.88,31.8,31.85,414300.0,21.5364,21.5906,21.5364,21.5702,414300.0
2009-05-01 10:50:00,31.86,31.9,31.82,31.85,548400.0,21.577,21.6041,21.5499,21.5702,548400.0
2009-05-01 10:55:00,31.85,31.89,31.83,31.85,375800.0,21.5702,21.5973,21.5567,21.5702,375800.0
2009-05-01 11:00:00,31.85,31.88,31.84,31.88,62100.0,21.5702,21.5906,21.5635,21.5906,62100.0
2009-05-01 11:05:00,31.88,31.95,31.87,31.95,202500.0,21.5906,21.638,21.5838,21.638,202500.0
2009-05-01 11:10:00,31.95,32.04,31.94,32.03,122900.0,21.638,21.6989,21.6312,21.6922,122900.0
2009-05-01 11:15:00,32.04,32.06,32.03,32.05,121300.0,21.6989,21.7125,21.6922,21.7057,121300.0
2009-05-01 11:20:00,32.04,32.1,32.04,32.1,123100.0,21.6989,21.7396,21.6989,21.7396,123100.0
2009-05-01 11:25:00,32.09,32.13,32.07,32.08,192200.0,21.7328,21.7599,21.7192,21.726,192200.0
2009-05-01 11:30:00,32.08,32.1,32.07,32.09,54500.0,21.726,21.7396,21.7192,21.7328,54500.0
2009-05-01 11:35:00,32.08,32.11,32.06,32.11,77800.0,21.726,21.7463,21.7125,21.7463,77800.0
2009-05-01 11:40:00,32.11,32.14,32.1,32.11,113900.0,21.7463,21.7667,21.7396,21.7463,113900.0
2009-05-01 11:45:00,32.11,32.11,32.03,32.05,236400.0,21.7463,21.7463,21.6922,21.7057,236400.0
2009-05-01 11:50:00,32.05,32.07,32.01,32.02,90700.0,21.7057,21.7192,21.6786,21.6854,90700.0
2009-05-01 11:55:00,32.01,32.01,31.98,32.0,84200.0,21.6786,21.6786,21.6583,21.6718,84200.0
2009-05-01 12:00:00,31.99,32.0,31.96,31.97,81000.0,21.6651,21.6718,21.6447,21.6515,81000.0
2009-05-01 12:05:00,31.97,32.01,31.97,31.99,78600.0,21.6515,21.6786,21.6515,21.6651,78600.0
2009-05-01 12:10:00,32.0,32.05,31.95,32.02,162500.0,21.6718,21.7057,21.638,21.6854,162500.0
2009-05-01 12:15:00,32.02,32.1,32.01,32.08,53800.0,21.6854,21.7396,21.6786,21.726,53800.0
2009-05-01 12:20:00,32.08,32.08,32.05,32.08,34600.0,21.726,21.726,21.7057,21.726,34600.0
2009-05-01 12:25:00,32.08,32.08,32.0,32.02,33300.0,21.726,21.726,21.6718,21.6854,33300.0
2009-05-01 12:30:00,32.01,32.05,31.98,32.02,108600.0,21.6786,21.7057,21.6583,21.6854,108600.0
2009-05-01 12:35:00,32.02,32.14,32.01,32.12,78000.0,21.6854,21.7667,21.6786,21.7531,78000.0
2009-05-01 12:40:00,32.12,32.14,32.09,32.1,31400.0,21.7531,21.7667,21.7328,21.7396,31400.0
2009-05-01 12:45:00,32.09,32.11,32.08,32.11,85700.0,21.7328,21.7463,21.726,21.7463,85700.0
2009-05-01 12:50:00,32.11,32.15,32.09,32.14,132500.0,21.7463,21.7734,21.7328,21.7667,132500.0
2009-05-01 12:55:00,32.14,32.2,32.13,32.17,70600.0,21.7667,21.8073,21.7599,21.787,70600.0
2009-05-01 13:00:00,32.17,32.21,32.17,32.19,94100.0,21.787,21.8141,21.787,21.8005,94100.0
2009-05-01 13:05:00,32.19,32.22,32.16,32.19,95900.0,21.8005,21.8208,21.7802,21.8005,95900.0
2009-05-01 13:10:00,32.2,32.22,32.18,32.22,43300.0,21.8073,21.8208,21.7937,21.8208,43300.0
2009-05-01 13:15:00,32.22,32.27,32.21,32.25,112400.0,21.8208,21.8547,21.8141,21.8411,112400.0
2009-05-01 13:20:00,32.26,32.3,32.25,32.3,203300.0,21.8479,21.875,21.8411,21.875,203300.0
2009-05-01 13:25:00,32.3,32.32,32.28,32.31,105900.0,21.875,21.8886,21.8615,21.8818,105900.0
2009-05-01 13:30:00,32.32,32.34,32.3,32.33,88800.0,21.8886,21.9021,21.875,21.8953,88800.0
2009-05-01 13:35:00,32.34,32.4,32.31,32.39,122300.0,21.9021,21.9427,21.8818,21.936,122300.0
2009-05-01 13:40:00,32.38,32.43,32.37,32.4,209200.0,21.9292,21.9631,21.9224,21.9427,209200.0
2009-05-01 13:45:00,32.4,32.41,32.39,32.4,79200.0,21.9427,21.9495,21.936,21.9427,79200.0
2009-05-01 13:50:00,32.4,32.41,32.31,32.33,95400.0,21.9427,21.9495,21.8818,21.8953,95400.0
2009-05-01 13:55:00,32.33,32.35,32.32,32.34,38000.0,21.8953,21.9089,21.8886,21.9021,38000.0
2009-05-01 14:00:00,32.34,32.36,32.33,32.35,82000.0,21.9021,21.9156,21.8953,21.9089,82000.0
2009-05-01 14:05:00,32.36,32.43,32.35,32.43,129600.0,21.9156,21.9631,21.9089,21.9631,129600.0
2009-05-01 14:10:00,32.43,32.45,32.37,32.38,100600.0,21.9631,21.9766,21.9224,21.9292,100600.0
2009-05-01 14:15:00,32.38,32.4,32.36,32.36,64800.0,21.9292,21.9427,21.9156,21.9156,64800.0
2009-05-01 14:20:00,32.37,32.38,32.36,32.37,78300.0,21.9224,21.9292,21.9156,21.9224,78300.0
2009-05-01 14:25:00,32.36,32.4,32.34,32.35,219500.0,21.9156,21.9427,21.9021,21.9089,219500.0
2009-05-01 14:30:00,32.34,32.34,32.28,32.32,244300.0,21.9021,21.9021,21.8615,21.8886,244300.0
2009-05-01 14:35:00,32.32,32.32,32.27,32.27,133700.0,21.8886,21.8886,21.8547,21.8547,133700.0
2009-05-01 14:40:00,32.28,32.3,32.22,32.28,192900.0,21.8615,21.875,21.8208,21.8615,192900.0
2009-05-01 14:45:00,32.27,32.28,32.24,32.26,89500.0,21.8547,21.8615,21.8344,21.8479,89500.0
2009-05-01 14:50:00,32.26,32.29,32.25,32.27,95600.0,21.8479,21.8682,21.8411,21.8547,95600.0
2009-05-01 14:55:00,32.28,32.28,32.24,32.25,85800.0,21.8615,21.8615,21.8344,21.8411,85800.0
2009-05-01 15:00:00,32.25,32.31,32.22,32.28,231000.0,21.8411,21.8818,21.8208,21.8615,231000.0
2009-05-01 15:05:00,32.27,32.27,32.2,32.2,123200.0,21.8547,21.8547,21.8073,21.8073,123200.0
2009-05-01 15:10:00,32.2,32.2,32.1,32.11,289100.0,21.8073,21.8073,21.7396,21.7463,289100.0
2009-05-01 15:15:00,32.1,32.13,32.06,32.11,149900.0,21.7396,21.7599,21.7125,21.7463,149900.0
2009-05-01 15:20:00,32.1,32.14,32.1,32.12,83200.0,21.7396,21.7667,21.7396,21.7531,83200.0
2009-05-01 15:25:00,32.12,32.15,32.08,32.1,182000.0,21.7531,21.7734,21.726,21.7396,182000.0
2009-05-01 15:30:00,32.1,32.1,32.04,32.08,141000.0,21.7396,21.7396,21.6989,21.726,141000.0
2009-05-01 15:35:00,32.08,32.15,32.08,32.12,99200.0,21.726,21.7734,21.726,21.7531,99200.0
2009-05-01 15:40:00,32.13,32.21,32.11,32.18,179600.0,21.7599,21.8141,21.7463,21.7937,179600.0
2009-05-01 15:45:00,32.18,32.18,32.1,32.14,246000.0,21.7937,21.7937,21.7396,21.7667,246000.0
2009-05-01 15:50:00,32.13,32.19,32.11,32.16,289900.0,21.7599,21.8005,21.7463,21.7802,289900.0
2009-05-01 15:55:00,32.16,32.27,32.14,32.26,412400.0,21.7802,21.8547,21.7667,21.8479,412400.0
2009-05-04 09:30:00,33.73,34.0,33.71,33.94,1705400.0,22.8435,23.0263,22.8299,22.9857,1705400.0
2009-05-04 09:35:00,33.94,34.03,33.93,33.98,843300.0,22.9857,23.0466,22.9789,23.0128,843300.0
2009-05-04 09:40:00,33.98,34.13,33.98,34.13,472700.0,23.0128,23.1144,23.0128,23.1144,472700.0
2009-05-04 09:45:00,34.13,34.17,34.09,34.17,608200.0,23.1144,23.1415,23.0873,23.1415,608200.0
2009-05-04 09:50:00,34.17,34.2,34.08,34.15,455400.0,23.1415,23.1618,23.0805,23.1279,455400.0
2009-05-04 09:55:00,34.14,34.28,34.14,34.23,557600.0,23.1211,23.216,23.1211,23.1821,557600.0
2009-05-04 10:00:00,34.23,34.55,34.09,34.55,1679000.0,23.1821,23.3988,23.0873,23.3988,1679000.0
2009-05-04 10:05:00,34.55,34.55,34.45,34.45,554100.0,23.3988,23.3988,23.3311,23.3311,554100.0
2009-05-04 10:10:00,34.46,34.71,34.46,34.68,968900.0,23.3379,23.5072,23.3379,23.4869,968900.0
2009-05-04 10:15:00,34.69,34.77,34.67,34.76,562400.0,23.4936,23.5478,23.4801,23.541,562400.0
2009-05-04 10:20:00,34.76,34.87,34.74,34.8,717500.0,23.541,23.6155,23.5275,23.5681,717500.0
2009-05-04 10:25:00,34.79,34.83,34.69,34.71,577400.0,23.5613,23.5884,23.4936,23.5072,577400.0
2009-05-04 10:30:00,34.71,34.72,34.64,34.65,358600.0,23.5072,23.5139,23.4598,23.4665,358600.0
2009-05-04 10:35:00,34.64,34.67,34.64,34.66,263000.0,23.4598,23.4801,23.4598,23.4733,263000.0
2009-05-04 10:40:00,34.66,34.66,34.6,34.61,245000.0,23.4733,23.4733,23.4327,23.4394,245000.0
2009-05-04 10:45:00,34.61,34.65,34.59,34.65,201900.0,23.4394,23.4665,23.4259,23.4665,201900.0
2009-05-04 10:50:00,34.65,34.71,34.63,34.67,337300.0,23.4665,23.5072,23.453,23.4801,337300.0
2009-05-04 10:55:00,34.68,34.71,34.64,34.71,482600.0,23.4869,23.5072,23.4598,23.5072,482600.0
2009-05-04 11:00:00,34.71,34.8,34.7,34.77,478100.0,23.5072,23.5681,23.5004,23.5478,478100.0
2009-05-04 11:05:00,34.78,34.91,34.77,34.89,635700.0,23.5546,23.6426,23.5478,23.6291,635700.0
2009-05-04 11:10:00,34.89,34.91,34.83,34.9,368900.0,23.6291,23.6426,23.5884,23.6358,368900.0
2009-05-04 11:15:00,34.9,34.9,34.81,34.82,227700.0,23.6358,23.6358,23.5749,23.5817,227700.0
2009-05-04 11:20:00,34.82,34.82,34.74,34.74,215800.0,23.5817,23.5817,23.5275,23.5275,215800.0
2009-05-04 11:25:00,34.74,34.87,34.69,34.74,434900.0,23.5275,23.6155,23.4936,23.5275,434900.0
2009-05-04 11:30:00,34.75,34.8,34.74,34.8,241500.0,23.5343,23.5681,23.5275,23.5681,241500.0
2009-05-04 11:35:00,34.78,34.84,34.78,34.82,135200.0,23.5546,23.5952,23.5546,23.5817,135200.0
2009-05-04 11:40:00,34.81,34.81,34.7,34.7,192800.0,23.5749,23.5749,23.5004,23.5004,192800.0
2009-05-04 11:45:00,34.71,34.84,34.71,34.81,246800.0,23.5072,23.5952,23.5072,23.5749,246800.0
2009-05-04 11:50:00,34.81,34.83,34.77,34.77,116500.0,23.5749,23.5884,23.5478,23.5478,116500.0
2009-05-04 11:55:00,34.77,34.81,34.77,34.78,173500.0,23.5478,23.5749,23.5478,23.5546,173500.0
2009-05-04 12:00:00,34.78,34.92,34.78,34.92,322700.0,23.5546,23.6494,23.5546,23.6494,322700.0
2009-05-04 12:05:00,34.92,34.92,34.76,34.76,227600.0,23.6494,23.6494,23.541,23.541,227600.0
2009-05-04 12:10:00,34.78,34.79,34.71,34.73,166800.0,23.5546,23.5613,23.5072,23.5207,166800.0
2009-05-04 12:15:00,34.73,34.74,34.69,34.71,163400.0,23.5207,23.5275,23.4936,23.5072,163400.0
2009-05-04 12:20:00,34.72,34.75,34.67,34.69,256500.0,23.5139,23.5343,23.4801,23.4936,256500.0
2009-05-04 12:25:00,34.69,34.72,34.64,34.69,142600.0,23.4936,23.5139,23.4598,23.4936,142600.0
2009-05-04 12:30:00,34.7,34.75,34.68,34.75,196900.0,23.5004,23.5343,23.4869,23.5343,196900.0
2009-05-04 12:35:00,34.74,34.77,34.71,34.71,128200.0,23.5275,23.5478,23.5072,23.5072,128200.0
2009-05-04 12:40:00,34.71,34.8,34.69,34.8,247400.0,23.5072,23.5681,23.4936,23.5681,247400.0
2009-05-04 12:45:00,34.79,34.8,34.78,34.79,63600.0,23.5613,23.5681,23.5546,23.5613,63600.0
2009-05-04 12:50:00,34.79,34.8,34.76,34.78,185300.0,23.5613,23.5681,23.541,23.5546,185300.0
2009-05-04 12:55:00,34.79,34.81,34.78,34.8,397900.0,23.5613,23.5749,23.5546,23.5681,397900.0
2009-05-04 13:00:00,34.8,34.88,34.8,34.87,236000.0,23.5681,23.6223,23.5681,23.6155,236000.0
2009-05-04 13:05:00,34.88,34.93,34.87,34.89,187600.0,23.6223,23.6562,23.6155,23.6291,187600.0
2009-05-04 13:10:00,34.88,34.95,34.88,34.94,244500.0,23.6223,23.6697,23.6223,23.6629,244500.0
2009-05-04 13:15:00,34.94,34.94,34.86,34.87,258500.0,23.6629,23.6629,23.6088,23.6155,258500.0
2009-05-04 13:20:00,34.87,34.96,34.86,34.93,310000.0,23.6155,23.6765,23.6088,23.6562,310000.0
2009-05-04 13:25:00,34.94,34.96,34.92,34.95,186400.0,23.6629,23.6765,23.6494,23.6697,186400.0
2009-05-04 13:30:00,34.95,35.06,34.95,35.05,432700.0,23.6697,23.7442,23.6697,23.7374,432700.0
2009-05-04 13:35:00,35.05,35.06,35.02,35.03,201100.0,23.7374,23.7442,23.7171,23.7239,201100.0
2009-05-04 13:40:00,35.03,35.07,35.03,35.07,318400.0,23.7239,23.751,23.7239,23.751,318400.0
2009-05-04 13:45:00,35.07,35.07,34.95,35.04,240500.0,23.751,23.751,23.6697,23.7307,240500.0
2009-05-04 13:50:00,35.04,35.08,35.03,35.04,214300.0,23.7307,23.7578,23.7239,23.7307,214300.0
2009-05-04 13:55:00,35.05,35.05,35.02,35.05,184100.0,23.7374,23.7374,23.7171,23.7374,184100.0
2009-05-04 14:00:00,35.06,35.08,35.04,35.06,118600.0,23.7442,23.7578,23.7307,23.7442,118600.0
2009-05-04 14:05:00,35.06,35.06,34.97,34.98,152900.0,23.7442,23.7442,23.6833,23.69,152900.0
2009-05-04 14:10:00,34.98,34.99,34.95,34.99,130900.0,23.69,23.6968,23.6697,23.6968,130900.0
2009-05-04 14:15:00,34.98,35.09,34.98,35.08,243600.0,23.69,23.7645,23.69,23.7578,243600.0
2009-05-04 14:20:00,35.08,35.1,35.03,35.03,531900.0,23.7578,23.7713,23.7239,23.7239,531900.0
2009-05-04 14:25:00,35.03,35.09,35.0,35.09,367700.0,23.7239,23.7645,23.7036,23.7645,367700.0
2009-05-04 14:30:00,35.1,35.11,35.06,35.07,173600.0,23.7713,23.7781,23.7442,23.751,173600.0
2009-05-04 14:35:00,35.06,35.11,35.05,35.06,250700.0,23.7442,23.7781,23.7374,23.7442,250700.0
2009-05-04 14:40:00,35.06,35.09,35.03,35.09,264200.0,23.7442,23.7645,23.7239,23.7645,264200.0
2009-05-04 14:45:00,35.09,35.11,35.03,35.05,336200.0,23.7645,23.7781,23.7239,23.7374,336200.0
2009-05-04 14:50:00,35.05,35.05,35.01,35.02,193300.0,23.7374,23.7374,23.7103,23.7171,193300.0
2009-05-04 14:55:00,35.02,35.04,34.97,35.01,164900.0,23.7171,23.7307,23.6833,23.7103,164900.0
2009-05-04 15:00:00,35.01,35.05,35.0,35.04,180100.0,23.7103,23.7374,23.7036,23.7307,180100.0
2009-05-04 15:05:00,35.05,35.11,35.04,35.06,372300.0,23.7374,23.7781,23.7307,23.7442,372300.0
2009-05-04 15:10:00,35.06,35.07,34.97,35.01,314900.0,23.7442,23.751,23.6833,23.7103,314900.0
2009-05-04 15:15:00,35.0,35.06,34.99,35.05,257900.0,23.7036,23.7442,23.6968,23.7374,257900.0
2009-05-04 15:20:00,35.06,35.07,35.01,35.01,534800.0,23.7442,23.751,23.7103,23.7103,534800.0
2009-05-04 15:25:00,35.01,35.04,34.99,35.03,353500.0,23.7103,23.7307,23.6968,23.7239,353500.0
2009-05-04 15:30:00,35.03,35.07,35.0,35.01,472400.0,23.7239,23.751,23.7036,23.7103,472400.0
2009-05-04 15:35:00,35.01,35.04,34.99,35.0,609500.0,23.7103,23.7307,23.6968,23.7036,609500.0
2009-05-04 15:40:00,34.99,35.01,34.95,34.96,651300.0,23.6968,23.7103,23.6697,23.6765,651300.0
2009-05-04 15:45:00,34.97,35.04,34.93,35.0,675600.0,23.6833,23.7307,23.6562,23.7036,675600.0
2009-05-04 15:50:00,35.01,35.12,35.01,35.1,978000.0,23.7103,23.7848,23.7103,23.7713,978000.0
2009-05-04 15:55:00,35.09,35.18,35.05,35.17,3065500.0,23.7645,23.8255,23.7374,23.8187,3065500.0
2009-05-05 09:30:00,34.46,34.55,34.33,34.51,1202700.0,23.3379,23.3988,23.2498,23.3717,1202700.0
2009-05-05 09:35:00,34.51,34.54,34.48,34.51,403600.0,23.3717,23.392,23.3514,23.3717,403600.0
2009-05-05 09:40:00,34.51,34.53,34.41,34.42,610500.0,23.3717,23.3853,23.304,23.3108,610500.0
2009-05-05 09:45:00,34.41,34.42,34.26,34.35,573000.0,23.304,23.3108,23.2024,23.2634,573000.0
2009-05-05 09:50:00,34.36,34.5,34.24,34.31,690000.0,23.2701,23.3649,23.1889,23.2363,690000.0
2009-05-05 09:55:00,34.31,34.44,34.29,34.43,344600.0,23.2363,23.3243,23.2227,23.3175,344600.0
2009-05-05 10:00:00,34.42,34.49,34.28,34.37,529000.0,23.3108,23.3582,23.216,23.2769,529000.0
2009-05-05 10:05:00,34.38,34.47,34.25,34.25,297800.0,23.2837,23.3446,23.1956,23.1956,297800.0
2009-05-05 10:10:00,34.26,34.37,34.26,34.35,505700.0,23.2024,23.2769,23.2024,23.2634,505700.0
2009-05-05 10:15:00,34.34,34.39,34.3,34.36,220900.0,23.2566,23.2905,23.2295,23.2701,220900.0
2009-05-05 10:20:00,34.36,34.37,34.25,34.27,190200.0,23.2701,23.2769,23.1956,23.2092,190200.0
2009-05-05 10:25:00,34.26,34.27,34.19,34.26,559200.0,23.2024,23.2092,23.155,23.2024,559200.0
2009-05-05 10:30:00,34.25,34.37,34.13,34.15,372500.0,23.1956,23.2769,23.1144,23.1279,372500.0
2009-05-05 10:35:00,34.15,34.2,34.07,34.09,452600.0,23.1279,23.1618,23.0737,23.0873,452600.0
2009-05-05 10:40:00,34.09,34.11,34.06,34.08,252400.0,23.0873,23.1008,23.067,23.0805,252400.0
2009-05-05 10:45:00,34.08,34.11,34.04,34.04,162100.0,23.0805,23.1008,23.0534,23.0534,162100.0
2009-05-05 10:50:00,34.04,34.13,34.04,34.13,218400.0,23.0534,23.1144,23.0534,23.1144,218400.0
2009-05-05 10:55:00,34.13,34.14,34.04,34.05,413900.0,23.1144,23.1211,23.0534,23.0602,413900.0
2009-05-05 11:00:00,34.04,34.08,34.03,34.06,218100.0,23.0534,23.0805,23.0466,23.067,218100.0
2009-05-05 11:05:00,34.06,34.11,34.04,34.09,165400.0,23.067,23.1008,23.0534,23.0873,165400.0
2009-05-05 11:10:00,34.09,34.13,34.08,34.1,149000.0,23.0873,23.1144,23.0805,23.0941,149000.0
2009-05-05 11:15:00,34.1,34.14,34.1,34.1,108500.0,23.0941,23.1211,23.0941,23.0941,108500.0
2009-05-05 11:20:00,34.11,34.13,34.08,34.1,112400.0,23.1008,23.1144,23.0805,23.0941,112400.0
2009-05-05 11:25:00,34.11,34.15,34.09,34.12,96900.0,23.1008,23.1279,23.0873,23.1076,96900.0
2009-05-05 11:30:00,34.12,34.18,34.12,34.18,539100.0,23.1076,23.1482,23.1076,23.1482,539100.0
2009-05-05 11:35:00,34.18,34.24,34.17,34.2,252400.0,23.1482,23.1889,23.1415,23.1618,252400.0
2009-05-05 11:40:00,34.2,34.27,34.19,34.26,184100.0,23.1618,23.2092,23.155,23.2024,184100.0
2009-05-05 11:45:00,34.27,34.3,34.25,34.26,265800.0,23.2092,23.2295,23.1956,23.2024,265800.0
2009-05-05 11:50:00,34.26,34.29,34.22,34.23,173600.0,23.2024,23.2227,23.1753,23.1821,173600.0
2009-05-05 11:55:00,34.23,34.28,34.22,34.27,218000.0,23.1821,23.216,23.1753,23.2092,218000.0
2009-05-05 12:00:00,34.28,34.3,34.24,34.26,487300.0,23.216,23.2295,23.1889,23.2024,487300.0
2009-05-05 12:05:00,34.25,34.31,34.24,34.3,96600.0,23.1956,23.2363,23.1889,23.2295,96600.0
2009-05-05 12:10:00,34.3,34.31,34.28,34.3,159700.0,23.2295,23.2363,23.216,23.2295,159700.0
2009-05-05 12:15:00,34.3,34.34,34.29,34.34,59400.0,23.2295,23.2566,23.2227,23.2566,59400.0
2009-05-05 12:20:00,34.33,34.33,34.29,34.3,206600.0,23.2498,23.2498,23.2227,23.2295,206600.0
2009-05-05 12:25:00,34.31,34.37,34.31,34.35,482000.0,23.2363,23.2769,23.2363,23.2634,482000.0
2009-05-05 12:30:00,34.36,34.37,34.34,34.36,540300.0,23.2701,23.2769,23.2566,23.2701,540300.0
2009-05-05 12:35:00,34.37,34.37,34.32,34.33,781600.0,23.2769,23.2769,23.243,23.2498,781600.0
2009-05-05 12:40:00,34.33,34.35,34.24,34.25,228900.0,23.2498,23.2634,23.1889,23.1956,228900.0
2009-05-05 12:45:00,34.25,34.31,34.24,34.31,71800.0,23.1956,23.2363,23.1889,23.2363,71800.0
2009-05-05 12:50:00,34.3,34.33,34.28,34.33,250800.0,23.2295,23.2498,23.216,23.2498,250800.0
2009-05-05 12:55:00,34.32,34.36,34.32,34.32,131700.0,23.243,23.2701,23.243,23.243,131700.0
2009-05-05 13:00:00,34.32,34.34,34.28,34.33,105100.0,23.243,23.2566,23.216,23.2498,105100.0
2009-05-05 13:05:00,34.34,34.36,34.33,34.33,66100.0,23.2566,23.2701,23.2498,23.2498,66100.0
2009-05-05 13:10:00,34.33,34.34,34.27,34.28,67300.0,23.2498,23.2566,23.2092,23.216,67300.0
2009-05-05 13:15:00,34.28,34.32,34.2,34.29,615900.0,23.216,23.243,23.1618,23.2227,615900.0
2009-05-05 13:20:00,34.3,34.3,34.23,34.24,123700.0,23.2295,23.2295,23.1821,23.1889,123700.0
2009-05-05 13:25:00,34.25,34.26,34.22,34.24,51400.0,23.1956,23.2024,23.1753,23.1889,51400.0
2009-05-05 13:30:00,34.25,34.25,34.18,34.21,93900.0,23.1956,23.1956,23.1482,23.1685,93900.0
2009-05-05 13:35:00,34.21,34.24,34.21,34.22,72300.0,23.1685,23.1889,23.1685,23.1753,72300.0
2009-05-05 13:40:00,34.23,34.27,34.22,34.24,58000.0,23.1821,23.2092,23.1753,23.1889,58000.0
2009-05-05 13:45:00,34.24,34.26,34.21,34.25,86500.0,23.1889,23.2024,23.1685,23.1956,86500.0
2009-05-05 13:50:00,34.26,34.32,34.26,34.3,109800.0,23.2024,23.243,23.2024,23.2295,109800.0
2009-05-05 13:55:00,34.29,34.31,34.28,34.29,61400.0,23.2227,23.2363,23.216,23.2227,61400.0
2009-05-05 14:00:00,34.29,34.29,34.24,34.26,59500.0,23.2227,23.2227,23.1889,23.2024,59500.0
2009-05-05 14:05:00,34.26,34.31,34.25,34.31,52000.0,23.2024,23.2363,23.1956,23.2363,52000.0
2009-05-05 14:10:00,34.32,34.37,34.31,34.34,118700.0,23.243,23.2769,23.2363,23.2566,118700.0
2009-05-05 14:15:00,34.33,34.34,34.29,34.29,165800.0,23.2498,23.2566,23.2227,23.2227,165800.0
2009-05-05 14:20:00,34.29,34.3,34.23,34.23,157100.0,23.2227,23.2295,23.1821,23.1821,157100.0
2009-05-05 14:25:00,34.23,34.24,34.15,34.15,140000.0,23.1821,23.1889,23.1279,23.1279,140000.0
2009-05-05 14:30:00,34.15,34.18,34.12,34.17,177600.0,23.1279,23.1482,23.1076,23.1415,177600.0
2009-05-05 14:35:00,34.17,34.22,34.16,34.2,91000.0,23.1415,23.1753,23.1347,23.1618,91000.0
2009-05-05 14:40:00,34.2,34.22,34.19,34.2,66400.0,23.1618,23.1753,23.155,23.1618,66400.0
2009-05-05 14:45:00,34.19,34.27,34.18,34.26,153600.0,23.155,23.2092,23.1482,23.2024,153600.0
2009-05-05 14:50:00,34.26,34.8,34.24,34.25,92200.0,23.2024,23.5681,23.1889,23.1956,92200.0
2009-05-05 14:55:00,34.25,34.29,34.22,34.22,83100.0,23.1956,23.2227,23.1753,23.1753,83100.0
2009-05-05 15:00:00,34.22,34.22,34.18,34.2,98100.0,23.1753,23.1753,23.1482,23.1618,98100.0
2009-05-05 15:05:00,34.2,34.33,34.2,34.27,170800.0,23.1618,23.2498,23.1618,23.2092,170800.0
2009-05-05 15:10:00,34.28,34.28,34.19,34.25,82000.0,23.216,23.216,23.155,23.1956,82000.0
2009-05-05 15:15:00,34.26,34.31,34.23,34.3,115400.0,23.2024,23.2363,23.1821,23.2295,115400.0
2009-05-05 15:20:00,34.3,34.31,34.26,34.28,101000.0,23.2295,23.2363,23.2024,23.216,101000.0
2009-05-05 15:25:00,34.29,34.35,34.27,34.33,121200.0,23.2227,23.2634,23.2092,23.2498,121200.0
2009-05-05 15:30:00,34.33,34.45,34.33,34.42,373500.0,23.2498,23.3311,23.2498,23.3108,373500.0
2009-05-05 15:35:00,34.42,34.45,34.4,34.41,275700.0,23.3108,23.3311,23.2972,23.304,275700.0
2009-05-05 15:40:00,34.41,34.46,34.39,34.41,299000.0,23.304,23.3379,23.2905,23.304,299000.0
2009-05-05 15:45:00,34.42,34.49,34.38,34.46,378700.0,23.3108,23.3582,23.2837,23.3379,378700.0
2009-05-05 15:50:00,34.46,34.49,34.38,34.39,462300.0,23.3379,23.3582,23.2837,23.2905,462300.0
2009-05-05 15:55:00,34.39,34.45,34.3,34.31,1311500.0,23.2905,23.3311,23.2295,23.2363,1311500.0
2009-05-06 09:30:00,35.16,35.23,35.09,35.13,732300.0,23.8119,23.8593,23.7645,23.7916,732300.0
2009-05-06 09:35:00,35.13,35.2,35.12,35.16,837700.0,23.7916,23.839,23.7848,23.8119,837700.0
2009-05-06 09:40:00,35.17,35.2,35.14,35.18,705800.0,23.8187,23.839,23.7984,23.8255,705800.0
2009-05-06 09:45:00,35.18,35.18,35.1,35.15,533800.0,23.8255,23.8255,23.7713,23.8052,533800.0
2009-05-06 09:50:00,35.14,35.2,35.12,35.18,419200.0,23.7984,23.839,23.7848,23.8255,419200.0
2009-05-06 09:55:00,35.18,35.21,35.15,35.18,514400.0,23.8255,23.8458,23.8052,23.8255,514400.0
2009-05-06 10:00:00,35.19,35.23,35.12,35.17,564300.0,23.8322,23.8593,23.7848,23.8187,564300.0
2009-05-06 10:05:00,35.18,35.19,35.11,35.18,860200.0,23.8255,23.8322,23.7781,23.8255,860200.0
2009-05-06 10:10:00,35.18,35.21,35.15,35.16,558900.0,23.8255,23.8458,23.8052,23.8119,558900.0
2009-05-06 10:15:00,35.16,35.21,35.15,35.15,483100.0,23.8119,23.8458,23.8052,23.8052,483100.0
2009-05-06 10:20:00,35.16,35.16,35.0,35.0,739300.0,23.8119,23.8119,23.7036,23.7036,739300.0
2009-05-06 10:25:00,35.0,35.01,34.81,34.82,1063600.0,23.7036,23.7103,23.5749,23.5817,1063600.0
2009-05-06 10:30:00,34.81,34.88,34.8,34.86,555800.0,23.5749,23.6223,23.5681,23.6088,555800.0
2009-05-06 10:35:00,34.86,34.91,34.86,34.9,354100.0,23.6088,23.6426,23.6088,23.6358,354100.0
2009-05-06 10:40:00,34.89,35.2,34.83,34.84,431400.0,23.6291,23.839,23.5884,23.5952,431400.0
2009-05-06 10:45:00,34.84,34.87,34.82,34.82,289900.0,23.5952,23.6155,23.5817,23.5817,289900.0
2009-05-06 10:50:00,34.83,34.89,34.81,34.86,336000.0,23.5884,23.6291,23.5749,23.6088,336000.0
2009-05-06 10:55:00,34.86,34.93,34.85,34.92,274900.0,23.6088,23.6562,23.602,23.6494,274900.0
2009-05-06 11:00:00,34.92,34.94,34.9,34.92,269500.0,23.6494,23.6629,23.6358,23.6494,269500.0
2009-05-06 11:05:00,34.92,35.2,34.85,34.89,311100.0,23.6494,23.839,23.602,23.6291,311100.0
2009-05-06 11:10:00,34.88,34.92,34.88,34.92,320200.0,23.6223,23.6494,23.6223,23.6494,320200.0
2009-05-06 11:15:00,34.91,34.92,34.81,34.82,368500.0,23.6426,23.6494,23.5749,23.5817,368500.0
2009-05-06 11:20:00,34.82,34.82,34.75,34.79,587500.0,23.5817,23.5817,23.5343,23.5613,587500.0
2009-05-06 11:25:00,34.8,34.89,34.79,34.83,553000.0,23.5681,23.6291,23.5613,23.5884,553000.0
2009-05-06 11:30:00,34.83,34.85,34.76,34.83,363600.0,23.5884,23.602,23.541,23.5884,363600.0
2009-05-06 11:35:00,34.84,34.92,34.83,34.91,309400.0,23.5952,23.6494,23.5884,23.6426,309400.0
2009-05-06 11:40:00,34.91,34.92,34.88,34.91,374000.0,23.6426,23.6494,23.6223,23.6426,374000.0
2009-05-06 11:45:00,34.91,34.92,34.87,34.87,124100.0,23.6426,23.6494,23.6155,23.6155,124100.0
2009-05-06 11:50:00,34.87,35.13,34.83,34.86,482300.0,23.6155,23.7916,23.5884,23.6088,482300.0
2009-05-06 11:55:00,34.85,35.0,34.85,34.99,242500.0,23.602,23.7036,23.602,23.6968,242500.0
2009-05-06 12:00:00,35.0,35.05,34.98,35.01,324800.0,23.7036,23.7374,23.69,23.7103,324800.0
2009-05-06 12:05:00,35.01,35.05,34.98,34.99,239100.0,23.7103,23.7374,23.69,23.6968,239100.0
2009-05-06 12:10:00,35.0,35.06,34.99,35.03,175900.0,23.7036,23.7442,23.6968,23.7239,175900.0
2009-05-06 12:15:00,35.03,35.1,35.03,35.06,189800.0,23.7239,23.7713,23.7239,23.7442,189800.0
2009-05-06 12:20:00,35.06,35.08,35.03,35.07,189600.0,23.7442,23.7578,23.7239,23.751,189600.0
2009-05-06 12:25:00,35.07,35.16,35.06,35.16,254600.0,23.751,23.8119,23.7442,23.8119,254600.0
2009-05-06 12:30:00,35.16,35.19,35.13,35.16,747700.0,23.8119,23.8322,23.7916,23.8119,747700.0
2009-05-06 12:35:00,35.16,35.16,35.11,35.12,127000.0,23.8119,23.8119,23.7781,23.7848,127000.0
2009-05-06 12:40:00,35.12,35.15,35.11,35.13,52800.0,23.7848,23.8052,23.7781,23.7916,52800.0
2009-05-06 12:45:00,35.14,35.16,35.1,35.1,146100.0,23.7984,23.8119,23.7713,23.7713,146100.0
2009-05-06 12:50:00,35.11,35.15,35.1,35.14,135500.0,23.7781,23.8052,23.7713,23.7984,135500.0
2009-05-06 12:55:00,35.15,35.17,35.12,35.13,273900.0,23.8052,23.8187,23.7848,23.7916,273900.0
2009-05-06 13:00:00,35.13,35.18,35.13,35.14,210500.0,23.7916,23.8255,23.7916,23.7984,210500.0
2009-05-06 13:05:00,35.14,35.17,35.11,35.13,289700.0,23.7984,23.8187,23.7781,23.7916,289700.0
2009-05-06 13:10:00,35.13,35.15,35.09,35.14,351400.0,23.7916,23.8052,23.7645,23.7984,351400.0
2009-05-06 13:15:00,35.14,35.19,35.14,35.17,279400.0,23.7984,23.8322,23.7984,23.8187,279400.0
2009-05-06 13:20:00,35.16,35.25,34.79,35.22,357800.0,23.8119,23.8729,23.5613,23.8526,357800.0
2009-05-06 13:25:00,35.22,35.23,35.19,35.2,173700.0,23.8526,23.8593,23.8322,23.839,173700.0
2009-05-06 13:30:00,35.19,35.26,35.14,35.22,447100.0,23.8322,23.8797,23.7984,23.8526,447100.0
2009-05-06 13:35:00,35.22,35.26,35.2,35.2,255100.0,23.8526,23.8797,23.839,23.839,255100.0
2009-05-06 13:40:00,35.21,35.28,35.19,35.26,210200.0,23.8458,23.8932,23.8322,23.8797,210200.0
2009-05-06 13:45:00,35.27,35.29,35.25,35.27,139100.0,23.8864,23.9,23.8729,23.8864,139100.0
2009-05-06 13:50:00,35.26,35.33,35.23,35.3,273500.0,23.8797,23.9271,23.8593,23.9067,273500.0
2009-05-06 13:55:00,35.3,35.4,35.29,35.38,418500.0,23.9067,23.9745,23.9,23.9609,418500.0
2009-05-06 14:00:00,35.38,35.44,35.38,35.44,390800.0,23.9609,24.0016,23.9609,24.0016,390800.0
2009-05-06 14:05:00,35.43,35.44,35.36,35.39,338200.0,23.9948,24.0016,23.9474,23.9677,338200.0
2009-05-06 14:10:00,35.39,35.4,35.36,35.39,123200.0,23.9677,23.9745,23.9474,23.9677,123200.0
2009-05-06 14:15:00,35.39,35.42,35.38,35.4,117600.0,23.9677,23.988,23.9609,23.9745,117600.0
2009-05-06 14:20:00,35.4,35.48,35.39,35.48,283900.0,23.9745,24.0286,23.9677,24.0286,283900.0
2009-05-06 14:25:00,35.48,35.54,35.46,35.52,323900.0,24.0286,24.0693,24.0151,24.0557,323900.0
2009-05-06 14:30:00,35.52,35.65,35.52,35.61,465000.0,24.0557,24.1438,24.0557,24.1167,465000.0
2009-05-06 14:35:00,35.61,35.61,35.57,35.6,215400.0,24.1167,24.1167,24.0896,24.1099,215400.0
2009-05-06 14:40:00,35.6,35.63,35.5,35.52,367300.0,24.1099,24.1302,24.0422,24.0557,367300.0
2009-05-06 14:45:00,35.52,35.6,35.51,35.58,238000.0,24.0557,24.1099,24.049,24.0964,238000.0
2009-05-06 14:50:00,35.58,35.6,35.57,35.59,177500.0,24.0964,24.1099,24.0896,24.1031,177500.0
2009-05-06 14:55:00,35.6,35.62,35.5,35.52,227900.0,24.1099,24.1235,24.0422,24.0557,227900.0
2009-05-06 15:00:00,35.51,35.56,35.5,35.51,193300.0,24.049,24.0828,24.0422,24.049,193300.0
2009-05-06 15:05:00,35.51,35.54,35.5,35.54,389700.0,24.049,24.0693,24.0422,24.0693,389700.0
2009-05-06 15:10:00,35.53,35.53,35.5,35.51,314900.0,24.0625,24.0625,24.0422,24.049,314900.0
2009-05-06 15:15:00,35.51,35.51,35.44,35.45,237400.0,24.049,24.049,24.0016,24.0083,237400.0
2009-05-06 15:20:00,35.45,35.48,35.27,35.28,431700.0,24.0083,24.0286,23.8864,23.8932,431700.0
2009-05-06 15:25:00,35.28,35.3,35.21,35.25,546100.0,23.8932,23.9067,23.8458,23.8729,546100.0
2009-05-06 15:30:00,35.24,35.32,35.22,35.29,606000.0,23.8661,23.9203,23.8526,23.9,606000.0
2009-05-06 15:35:00,35.29,35.31,35.17,35.22,281600.0,23.9,23.9135,23.8187,23.8526,281600.0
2009-05-06 15:40:00,35.21,35.38,35.2,35.37,1009100.0,23.8458,23.9609,23.839,23.9542,1009100.0
2009-05-06 15:45:00,35.36,35.4,35.31,35.4,429600.0,23.9474,23.9745,23.9135,23.9745,429600.0
2009-05-06 15:50:00,35.4,35.45,35.33,35.37,798800.0,23.9745,24.0083,23.9271,23.9542,798800.0
2009-05-06 15:55:00,35.37,35.45,35.36,35.44,1524000.0,23.9542,24.0083,23.9474,24.0016,1524000.0
2009-05-07 09:30:00,35.68,35.75,35.6,35.62,719900.0,24.1641,24.2115,24.1099,24.1235,719900.0
2009-05-07 09:35:00,35.62,35.62,35.5,35.54,470200.0,24.1235,24.1235,24.0422,24.0693,470200.0
2009-05-07 09:40:00,35.55,35.6,35.54,35.55,396400.0,24.0761,24.1099,24.0693,24.0761,396400.0
2009-05-07 09:45:00,35.55,35.56,35.27,35.27,448900.0,24.0761,24.0828,23.8864,23.8864,448900.0
2009-05-07 09:50:00,35.27,35.41,35.15,35.18,808600.0,23.8864,23.9812,23.8052,23.8255,808600.0
2009-05-07 09:55:00,35.18,35.28,35.16,35.2,686000.0,23.8255,23.8932,23.8119,23.839,686000.0
2009-05-07 10:00:00,35.19,35.2,35.03,35.05,614600.0,23.8322,23.839,23.7239,23.7374,614600.0
2009-05-07 10:05:00,35.04,35.04,34.9,34.96,781500.0,23.7307,23.7307,23.6358,23.6765,781500.0
2009-05-07 10:10:00,34.96,35.0,34.91,34.92,546600.0,23.6765,23.7036,23.6426,23.6494,546600.0
2009-05-07 10:15:00,34.92,35.06,34.89,35.01,653600.0,23.6494,23.7442,23.6291,23.7103,653600.0
2009-05-07 10:20:00,35.01,35.05,34.95,34.98,401100.0,23.7103,23.7374,23.6697,23.69,401100.0
2009-05-07 10:25:00,34.95,34.96,34.79,34.85,724100.0,23.6697,23.6765,23.5613,23.602,724100.0
2009-05-07 10:30:00,34.85,34.85,34.75,34.75,586600.0,23.602,23.602,23.5343,23.5343,586600.0
2009-05-07 10:35:00,34.76,34.78,34.68,34.78,505100.0,23.541,23.5546,23.4869,23.5546,505100.0
2009-05-07 10:40:00,34.78,34.8,34.71,34.76,526100.0,23.5546,23.5681,23.5072,23.541,526100.0
2009-05-07 10:45:00,34.76,34.92,34.76,34.91,214300.0,23.541,23.6494,23.541,23.6426,214300.0
2009-05-07 10:50:00,34.92,34.97,34.9,34.95,358700.0,23.6494,23.6833,23.6358,23.6697,358700.0
2009-05-07 10:55:00,34.95,34.97,34.83,34.85,347200.0,23.6697,23.6833,23.5884,23.602,347200.0
2009-05-07 11:00:00,34.85,34.89,34.78,34.78,614500.0,23.602,23.6291,23.5546,23.5546,614500.0
2009-05-07 11:05:00,34.79,34.8,34.75,34.77,212800.0,23.5613,23.5681,23.5343,23.5478,212800.0
2009-05-07 11:10:00,34.77,34.77,34.59,34.6,470100.0,23.5478,23.5478,23.4259,23.4327,470100.0
2009-05-07 11:15:00,34.59,34.61,34.54,34.57,570000.0,23.4259,23.4394,23.392,23.4124,570000.0
2009-05-07 11:20:00,34.57,34.58,34.45,34.51,724000.0,23.4124,23.4191,23.3311,23.3717,724000.0
2009-05-07 11:25:00,34.5,34.59,34.5,34.59,274700.0,23.3649,23.4259,23.3649,23.4259,274700.0
2009-05-07 11:30:00,34.59,34.62,34.54,34.56,322200.0,23.4259,23.4462,23.392,23.4056,322200.0
2009-05-07 11:35:00,34.55,34.65,34.55,34.61,114700.0,23.3988,23.4665,23.3988,23.4394,114700.0
2009-05-07 11:40:00,34.61,34.62,34.57,34.58,200900.0,23.4394,23.4462,23.4124,23.4191,200900.0
2009-05-07 11:45:00,34.57,34.63,34.54,34.58,213800.0,23.4124,23.453,23.392,23.4191,213800.0
2009-05-07 11:50:00,34.59,34.74,34.58,34.72,224600.0,23.4259,23.5275,23.4191,23.5139,224600.0
2009-05-07 11:55:00,34.72,34.74,34.68,34.73,242900.0,23.5139,23.5275,23.4869,23.5207,242900.0
2009-05-07 12:00:00,34.73,34.77,34.71,34.71,400700.0,23.5207,23.5478,23.5072,23.5072,400700.0
2009-05-07 12:05:00,34.72,34.72,34.66,34.67,73800.0,23.5139,23.5139,23.4733,23.4801,73800.0
2009-05-07 12:10:00,34.67,34.72,34.67,34.71,164500.0,23.4801,23.5139,23.4801,23.5072,164500.0
2009-05-07 12:15:00,34.7,34.71,34.68,34.7,55700.0,23.5004,23.5072,23.4869,23.5004,55700.0
2009-05-07 12:20:00,34.7,34.75,34.69,34.74,127900.0,23.5004,23.5343,23.4936,23.5275,127900.0
2009-05-07 12:25:00,34.74,34.74,34.7,34.72,157900.0,23.5275,23.5275,23.5004,23.5139,157900.0
2009-05-07 12:30:00,34.72,34.74,34.7,34.73,183700.0,23.5139,23.5275,23.5004,23.5207,183700.0
2009-05-07 12:35:00,34.73,34.75,34.71,34.74,99900.0,23.5207,23.5343,23.5072,23.5275,99900.0
2009-05-07 12:40:00,34.74,34.85,34.74,34.85,133600.0,23.5275,23.602,23.5275,23.602,133600.0
2009-05-07 12:45:00,34.85,34.85,34.78,34.8,128600.0,23.602,23.602,23.5546,23.5681,128600.0
2009-05-07 12:50:00,34.8,34.83,34.78,34.79,175900.0,23.5681,23.5884,23.5546,23.5613,175900.0
2009-05-07 12:55:00,34.81,34.82,34.79,34.8,82200.0,23.5749,23.5817,23.5613,23.5681,82200.0
2009-05-07 13:00:00,34.8,34.81,34.7,34.72,298800.0,23.5681,23.5749,23.5004,23.5139,298800.0
2009-05-07 13:05:00,34.72,34.75,34.68,34.71,185000.0,23.5139,23.5343,23.4869,23.5072,185000.0
2009-05-07 13:10:00,34.72,34.72,34.6,34.6,289900.0,23.5139,23.5139,23.4327,23.4327,289900.0
2009-05-07 13:15:00,34.61,34.62,34.53,34.57,185000.0,23.4394,23.4462,23.3853,23.4124,185000.0
2009-05-07 13:20:00,34.57,34.61,34.54,34.54,122100.0,23.4124,23.4394,23.392,23.392,122100.0
2009-05-07 13:25:00,34.54,34.58,34.51,34.52,90900.0,23.392,23.4191,23.3717,23.3785,90900.0
2009-05-07 13:30:00,34.52,34.55,34.46,34.48,215400.0,23.3785,23.3988,23.3379,23.3514,215400.0
2009-05-07 13:35:00,34.47,34.53,34.45,34.47,118600.0,23.3446,23.3853,23.3311,23.3446,118600.0
2009-05-07 13:40:00,34.47,34.47,34.33,34.38,411600.0,23.3446,23.3446,23.2498,23.2837,411600.0
2009-05-07 13:45:00,34.39,34.41,34.35,34.41,117700.0,23.2905,23.304,23.2634,23.304,117700.0
2009-05-07 13:50:00,34.41,34.41,34.37,34.38,192300.0,23.304,23.304,23.2769,23.2837,192300.0
2009-05-07 13:55:00,34.38,34.53,34.35,34.48,357600.0,23.2837,23.3853,23.2634,23.3514,357600.0
2009-05-07 14:00:00,34.49,34.5,34.41,34.44,242400.0,23.3582,23.3649,23.304,23.3243,242400.0
2009-05-07 14:05:00,34.44,34.51,34.44,34.49,101300.0,23.3243,23.3717,23.3243,23.3582,101300.0
2009-05-07 14:10:00,34.49,34.5,34.34,34.4,203300.0,23.3582,23.3649,23.2566,23.2972,203300.0
2009-05-07 14:15:00,34.4,34.45,34.37,34.41,175500.0,23.2972,23.3311,23.2769,23.304,175500.0
2009-05-07 14:20:00,34.41,34.45,34.4,34.42,98500.0,23.304,23.3311,23.2972,23.3108,98500.0
2009-05-07 14:25:00,34.42,34.48,34.41,34.47,142100.0,23.3108,23.3514,23.304,23.3446,142100.0
2009-05-07 14:30:00,34.47,34.48,34.36,34.37,122400.0,23.3446,23.3514,23.2701,23.2769,122400.0
2009-05-07 14:35:00,34.37,34.44,34.29,34.3,352600.0,23.2769,23.3243,23.2227,23.2295,352600.0
2009-05-07 14:40:00,34.3,34.3,34.18,34.28,462000.0,23.2295,23.2295,23.1482,23.216,462000.0
2009-05-07 14:45:00,34.29,34.35,34.28,34.35,147600.0,23.2227,23.2634,23.216,23.2634,147600.0
2009-05-07 14:50:00,34.35,34.42,34.27,34.27,261000.0,23.2634,23.3108,23.2092,23.2092,261000.0
2009-05-07 14:55:00,34.27,34.38,34.24,34.33,154900.0,23.2092,23.2837,23.1889,23.2498,154900.0
2009-05-07 15:00:00,34.33,34.42,34.3,34.33,198100.0,23.2498,23.3108,23.2295,23.2498,198100.0
2009-05-07 15:05:00,34.33,34.33,34.24,34.3,213000.0,23.2498,23.2498,23.1889,23.2295,213000.0
2009-05-07 15:10:00,34.3,34.33,34.24,34.27,293700.0,23.2295,23.2498,23.1889,23.2092,293700.0
2009-05-07 15:15:00,34.28,34.39,34.27,34.38,356800.0,23.216,23.2905,23.2092,23.2837,356800.0
2009-05-07 15:20:00,34.38,34.49,34.37,34.47,355900.0,23.2837,23.3582,23.2769,23.3446,355900.0
2009-05-07 15:25:00,34.47,34.49,34.38,34.39,640900.0,23.3446,23.3582,23.2837,23.2905,640900.0
2009-05-07 15:30:00,34.38,34.38,34.17,34.22,772500.0,23.2837,23.2837,23.1415,23.1753,772500.0
2009-05-07 15:35:00,34.22,34.34,34.2,34.33,486700.0,23.1753,23.2566,23.1618,23.2498,486700.0
2009-05-07 15:40:00,34.33,34.39,34.29,34.35,461700.0,23.2498,23.2905,23.2227,23.2634,461700.0
2009-05-07 15:45:00,34.35,34.43,34.35,34.4,465400.0,23.2634,23.3175,23.2634,23.2972,465400.0
2009-05-07 15:50:00,34.4,34.49,34.34,34.49,735900.0,23.2972,23.3582,23.2566,23.3582,735900.0
2009-05-07 15:55:00,34.49,34.51,34.34,34.36,1408500.0,23.3582,23.3717,23.2566,23.2701,1408500.0
2009-05-08 09:30:00,35.4,38.0,35.34,35.39,812700.0,23.9745,25.7353,23.9338,23.9677,812700.0
2009-05-08 09:35:00,35.38,35.42,35.32,35.35,465500.0,23.9609,23.988,23.9203,23.9406,465500.0
2009-05-08 09:40:00,35.35,35.6,35.34,35.58,475900.0,23.9406,24.1099,23.9338,24.0964,475900.0
2009-05-08 09:45:00,35.59,35.81,35.58,35.79,622400.0,24.1031,24.2521,24.0964,24.2386,622400.0
2009-05-08 09:50:00,35.79,35.82,35.67,35.69,408300.0,24.2386,24.2589,24.1573,24.1709,408300.0
2009-05-08 09:55:00,35.69,35.71,35.57,35.63,449600.0,24.1709,24.1844,24.0896,24.1302,449600.0
2009-05-08 10:00:00,35.63,35.71,35.58,35.63,486400.0,24.1302,24.1844,24.0964,24.1302,486400.0
2009-05-08 10:05:00,35.63,35.64,35.48,35.54,296800.0,24.1302,24.137,24.0286,24.0693,296800.0
2009-05-08 10:10:00,35.54,35.54,35.41,35.42,182600.0,24.0693,24.0693,23.9812,23.988,182600.0
2009-05-08 10:15:00,35.42,35.43,35.26,35.3,696100.0,23.988,23.9948,23.8797,23.9067,696100.0
2009-05-08 10:20:00,35.3,35.35,35.27,35.28,402100.0,23.9067,23.9406,23.8864,23.8932,402100.0
2009-05-08 10:25:00,35.28,35.3,35.15,35.29,645100.0,23.8932,23.9067,23.8052,23.9,645100.0
2009-05-08 10:30:00,35.3,35.4,35.28,35.38,776200.0,23.9067,23.9745,23.8932,23.9609,776200.0
2009-05-08 10:35:00,35.39,35.39,35.26,35.32,301700.0,23.9677,23.9677,23.8797,23.9203,301700.0
2009-05-08 10:40:00,35.33,35.34,35.27,35.3,322100.0,23.9271,23.9338,23.8864,23.9067,322100.0
2009-05-08 10:45:00,35.3,35.4,35.3,35.34,286700.0,23.9067,23.9745,23.9067,23.9338,286700.0
2009-05-08 10:50:00,35.34,35.35,35.27,35.33,188400.0,23.9338,23.9406,23.8864,23.9271,188400.0
2009-05-08 10:55:00,35.33,35.38,35.33,35.34,207200.0,23.9271,23.9609,23.9271,23.9338,207200.0
2009-05-08 11:00:00,35.33,35.48,35.33,35.44,193700.0,23.9271,24.0286,23.9271,24.0016,193700.0
2009-05-08 11:05:00,35.44,35.46,35.4,35.46,205100.0,24.0016,24.0151,23.9745,24.0151,205100.0
2009-05-08 11:10:00,35.46,35.47,35.42,35.43,134100.0,24.0151,24.0219,23.988,23.9948,134100.0
2009-05-08 11:15:00,35.43,35.52,35.42,35.51,153600.0,23.9948,24.0557,23.988,24.049,153600.0
2009-05-08 11:20:00,35.51,35.51,35.38,35.4,173400.0,24.049,24.049,23.9609,23.9745,173400.0
2009-05-08 11:25:00,35.4,35.44,35.35,35.41,192400.0,23.9745,24.0016,23.9406,23.9812,192400.0
2009-05-08 11:30:00,35.41,35.47,35.38,35.41,187700.0,23.9812,24.0219,23.9609,23.9812,187700.0
2009-05-08 11:35:00,35.41,35.43,35.36,35.39,163300.0,23.9812,23.9948,23.9474,23.9677,163300.0
2009-05-08 11:40:00,35.39,35.51,35.38,35.5,120200.0,23.9677,24.049,23.9609,24.0422,120200.0
2009-05-08 11:45:00,35.51,35.52,35.44,35.46,219300.0,24.049,24.0557,24.0016,24.0151,219300.0
2009-05-08 11:50:00,35.46,35.53,35.45,35.5,133800.0,24.0151,24.0625,24.0083,24.0422,133800.0
2009-05-08 11:55:00,35.51,35.56,35.5,35.56,191200.0,24.049,24.0828,24.0422,24.0828,191200.0
2009-05-08 12:00:00,35.56,35.59,35.54,35.55,410100.0,24.0828,24.1031,24.0693,24.0761,410100.0
2009-05-08 12:05:00,35.55,35.66,35.52,35.65,636800.0,24.0761,24.1506,24.0557,24.1438,636800.0
2009-05-08 12:10:00,35.66,35.67,35.64,35.67,242100.0,24.1506,24.1573,24.137,24.1573,242100.0
2009-05-08 12:15:00,35.67,35.73,35.67,35.73,202800.0,24.1573,24.198,24.1573,24.198,202800.0
2009-05-08 12:20:00,35.73,35.74,35.66,35.67,174300.0,24.198,24.2047,24.1506,24.1573,174300.0
2009-05-08 12:25:00,35.67,35.67,35.58,35.59,168100.0,24.1573,24.1573,24.0964,24.1031,168100.0
2009-05-08 12:30:00,35.59,35.63,35.58,35.59,227900.0,24.1031,24.1302,24.0964,24.1031,227900.0
2009-05-08 12:35:00,35.59,35.63,35.58,35.62,112900.0,24.1031,24.1302,24.0964,24.1235,112900.0
2009-05-08 12:40:00,35.62,35.66,35.61,35.65,209200.0,24.1235,24.1506,24.1167,24.1438,209200.0
2009-05-08 12:45:00,35.64,35.73,35.61,35.62,439100.0,24.137,24.198,24.1167,24.1235,439100.0
2009-05-08 12:50:00,35.62,35.65,35.59,35.63,123200.0,24.1235,24.1438,24.1031,24.1302,123200.0
2009-05-08 12:55:00,35.63,35.77,35.63,35.75,251900.0,24.1302,24.225,24.1302,24.2115,251900.0
2009-05-08 13:00:00,35.75,35.8,35.75,35.76,284900.0,24.2115,24.2454,24.2115,24.2183,284900.0
2009-05-08 13:05:00,35.76,35.76,35.64,35.73,385500.0,24.2183,24.2183,24.137,24.198,385500.0
2009-05-08 13:10:00,35.74,35.8,35.68,35.7,773500.0,24.2047,24.2454,24.1641,24.1776,773500.0
2009-05-08 13:15:00,35.7,35.77,35.68,35.76,199400.0,24.1776,24.225,24.1641,24.2183,199400.0
2009-05-08 13:20:00,35.76,35.84,35.74,35.77,237000.0,24.2183,24.2725,24.2047,24.225,237000.0
2009-05-08 13:25:00,35.77,35.77,35.69,35.7,118400.0,24.225,24.225,24.1709,24.1776,118400.0
2009-05-08 13:30:00,35.7,35.73,35.63,35.73,278800.0,24.1776,24.198,24.1302,24.198,278800.0
2009-05-08 13:35:00,35.73,35.79,35.73,35.77,238500.0,24.198,24.2386,24.198,24.225,238500.0
2009-05-08 13:40:00,35.76,35.78,35.72,35.74,148100.0,24.2183,24.2318,24.1912,24.2047,148100.0
2009-05-08 13:45:00,35.74,35.83,35.71,35.78,152300.0,24.2047,24.2657,24.1844,24.2318,152300.0
2009-05-08 13:50:00,35.79,35.79,35.72,35.77,212200.0,24.2386,24.2386,24.1912,24.225,212200.0
2009-05-08 13:55:00,35.78,35.81,35.74,35.76,162100.0,24.2318,24.2521,24.2047,24.2183,162100.0
2009-05-08 14:00:00,35.76,35.83,35.76,35.79,139900.0,24.2183,24.2657,24.2183,24.2386,139900.0
2009-05-08 14:05:00,35.79,35.79,35.75,35.76,115600.0,24.2386,24.2386,24.2115,24.2183,115600.0
2009-05-08 14:10:00,35.76,35.86,35.76,35.81,254300.0,24.2183,24.286,24.2183,24.2521,254300.0
2009-05-08 14:15:00,35.82,35.88,35.82,35.86,153700.0,24.2589,24.2995,24.2589,24.286,153700.0
2009-05-08 14:20:00,35.85,35.87,35.83,35.87,85200.0,24.2792,24.2928,24.2657,24.2928,85200.0
2009-05-08 14:25:00,35.88,35.89,35.84,35.85,197300.0,24.2995,24.3063,24.2725,24.2792,197300.0
2009-05-08 14:30:00,35.85,35.89,35.83,35.89,209000.0,24.2792,24.3063,24.2657,24.3063,209000.0
2009-05-08 14:35:00,35.89,35.9,35.85,35.9,74700.0,24.3063,24.3131,24.2792,24.3131,74700.0
2009-05-08 14:40:00,35.9,35.9,35.86,35.9,250900.0,24.3131,24.3131,24.286,24.3131,250900.0
2009-05-08 14:45:00,35.9,36.0,35.89,35.99,266000.0,24.3131,24.3808,24.3063,24.374,266000.0
2009-05-08 14:50:00,35.99,36.06,35.94,36.05,675500.0,24.374,24.4215,24.3402,24.4147,675500.0
2009-05-08 14:55:00,36.06,36.06,35.93,35.94,284900.0,24.4215,24.4215,24.3334,24.3402,284900.0
2009-05-08 15:00:00,35.94,36.0,35.94,35.96,243900.0,24.3402,24.3808,24.3402,24.3537,243900.0
2009-05-08 15:05:00,35.96,35.96,35.83,35.89,354100.0,24.3537,24.3537,24.2657,24.3063,354100.0
2009-05-08 15:10:00,35.89,35.9,35.85,35.85,139300.0,24.3063,24.3131,24.2792,24.2792,139300.0
2009-05-08 15:15:00,35.84,35.85,35.78,35.82,222600.0,24.2725,24.2792,24.2318,24.2589,222600.0
2009-05-08 15:20:00,35.82,35.93,35.82,35.89,366800.0,24.2589,24.3334,24.2589,24.3063,366800.0
2009-05-08 15:25:00,35.9,35.96,35.87,35.88,124200.0,24.3131,24.3537,24.2928,24.2995,124200.0
2009-05-08 15:30:00,35.87,35.93,35.81,35.83,280900.0,24.2928,24.3334,24.2521,24.2657,280900.0
2009-05-08 15:35:00,35.82,35.86,35.8,35.81,270300.0,24.2589,24.286,24.2454,24.2521,270300.0
2009-05-08 15:40:00,35.81,35.92,35.8,35.92,353300.0,24.2521,24.3266,24.2454,24.3266,353300.0
2009-05-08 15:45:00,35.91,35.92,35.87,35.9,222400.0,24.3199,24.3266,24.2928,24.3131,222400.0
2009-05-08 15:50:00,35.9,35.92,35.81,35.84,451000.0,24.3131,24.3266,24.2521,24.2725,451000.0
2009-05-08 15:55:00,35.84,35.98,35.84,35.89,1481900.0,24.2725,24.3673,24.2725,24.3063,1481900.0
2009-05-11 09:30:00,34.64,34.67,34.48,34.56,816600.0,23.4598,23.4801,23.3514,23.4056,816600.0
2009-05-11 09:35:00,34.56,34.58,34.41,34.43,551600.0,23.4056,23.4191,23.304,23.3175,551600.0
2009-05-11 09:40:00,34.43,34.5,34.31,34.34,461500.0,23.3175,23.3649,23.2363,23.2566,461500.0
2009-05-11 09:45:00,34.34,34.37,34.28,34.29,551300.0,23.2566,23.2769,23.216,23.2227,551300.0
2009-05-11 09:50:00,34.3,34.4,34.29,34.39,379300.0,23.2295,23.2972,23.2227,23.2905,379300.0
2009-05-11 09:55:00,34.39,34.42,34.37,34.41,379300.0,23.2905,23.3108,23.2769,23.304,379300.0
2009-05-11 10:00:00,34.4,34.43,34.35,34.41,558400.0,23.2972,23.3175,23.2634,23.304,558400.0
2009-05-11 10:05:00,34.41,34.46,34.35,34.43,748700.0,23.304,23.3379,23.2634,23.3175,748700.0
2009-05-11 10:10:00,34.43,34.56,34.4,34.56,1065900.0,23.3175,23.4056,23.2972,23.4056,1065900.0
2009-05-11 10:15:00,34.55,34.57,34.46,34.57,646900.0,23.3988,23.4124,23.3379,23.4124,646900.0
2009-05-11 10:20:00,34.57,34.65,34.54,34.55,545600.0,23.4124,23.4665,23.392,23.3988,545600.0
2009-05-11 10:25:00,34.56,34.63,34.52,34.54,339000.0,23.4056,23.453,23.3785,23.392,339000.0
2009-05-11 10:30:00,34.54,34.58,34.5,34.56,460900.0,23.392,23.4191,23.3649,23.4056,460900.0
2009-05-11 10:35:00,34.56,34.62,34.56,34.58,278500.0,23.4056,23.4462,23.4056,23.4191,278500.0
2009-05-11 10:40:00,34.58,34.63,34.57,34.6,142000.0,23.4191,23.453,23.4124,23.4327,142000.0
2009-05-11 10:45:00,34.6,34.62,34.58,34.58,239700.0,23.4327,23.4462,23.4191,23.4191,239700.0
2009-05-11 10:50:00,34.59,34.65,34.56,34.65,229800.0,23.4259,23.4665,23.4056,23.4665,229800.0
2009-05-11 10:55:00,34.64,34.65,34.58,34.62,257000.0,23.4598,23.4665,23.4191,23.4462,257000.0
2009-05-11 11:00:00,34.62,34.63,34.55,34.56,217900.0,23.4462,23.453,23.3988,23.4056,217900.0
2009-05-11 11:05:00,34.56,34.63,34.55,34.61,122300.0,23.4056,23.453,23.3988,23.4394,122300.0
2009-05-11 11:10:00,34.61,34.69,34.6,34.69,142400.0,23.4394,23.4936,23.4327,23.4936,142400.0
2009-05-11 11:15:00,34.69,34.72,34.68,34.71,197200.0,23.4936,23.5139,23.4869,23.5072,197200.0
2009-05-11 11:20:00,34.72,34.72,34.64,34.67,237600.0,23.5139,23.5139,23.4598,23.4801,237600.0
2009-05-11 11:25:00,34.65,34.66,34.6,34.61,150800.0,23.4665,23.4733,23.4327,23.4394,150800.0
2009-05-11 11:30:00,34.61,34.63,34.55,34.56,157200.0,23.4394,23.453,23.3988,23.4056,157200.0
2009-05-11 11:35:00,34.56,34.57,34.54,34.57,160700.0,23.4056,23.4124,23.392,23.4124,160700.0
2009-05-11 11:40:00,34.57,34.59,34.54,34.57,105100.0,23.4124,23.4259,23.392,23.4124,105100.0
2009-05-11 11:45:00,34.57,34.6,34.53,34.59,129800.0,23.4124,23.4327,23.3853,23.4259,129800.0
2009-05-11 11:50:00,34.59,34.6,34.57,34.57,176400.0,23.4259,23.4327,23.4124,23.4124,176400.0
2009-05-11 11:55:00,34.57,34.6,34.54,34.56,289700.0,23.4124,23.4327,23.392,23.4056,289700.0
2009-05-11 12:00:00,34.55,34.55,34.5,34.54,94400.0,23.3988,23.3988,23.3649,23.392,94400.0
2009-05-11 12:05:00,34.54,34.57,34.52,34.54,114300.0,23.392,23.4124,23.3785,23.392,114300.0
2009-05-11 12:10:00,34.53,34.55,34.51,34.51,121600.0,23.3853,23.3988,23.3717,23.3717,121600.0
2009-05-11 12:15:00,34.51,34.54,34.5,34.54,198700.0,23.3717,23.392,23.3649,23.392,198700.0
2009-05-11 12:20:00,34.55,34.58,34.54,34.55,39700.0,23.3988,23.4191,23.392,23.3988,39700.0
2009-05-11 12:25:00,34.55,34.61,34.55,34.6,107200.0,23.3988,23.4394,23.3988,23.4327,107200.0
2009-05-11 12:30:00,34.59,34.6,34.53,34.53,183200.0,23.4259,23.4327,23.3853,23.3853,183200.0
2009-05-11 12:35:00,34.53,34.57,34.53,34.57,69300.0,23.3853,23.4124,23.3853,23.4124,69300.0
2009-05-11 12:40:00,34.56,34.58,34.55,34.56,138100.0,23.4056,23.4191,23.3988,23.4056,138100.0
2009-05-11 12:45:00,34.56,34.58,34.54,34.54,104500.0,23.4056,23.4191,23.392,23.392,104500.0
2009-05-11 12:50:00,34.54,34.54,34.5,34.5,98500.0,23.392,23.392,23.3649,23.3649,98500.0
2009-05-11 12:55:00,34.5,34.52,34.48,34.49,206600.0,23.3649,23.3785,23.3514,23.3582,206600.0
2009-05-11 13:00:00,34.5,34.5,34.43,34.44,85700.0,23.3649,23.3649,23.3175,23.3243,85700.0
2009-05-11 13:05:00,34.44,34.45,34.41,34.45,175200.0,23.3243,23.3311,23.304,23.3311,175200.0
2009-05-11 13:10:00,34.45,34.52,34.44,34.51,66600.0,23.3311,23.3785,23.3243,23.3717,66600.0
2009-05-11 13:15:00,34.51,34.57,34.5,34.57,86100.0,23.3717,23.4124,23.3649,23.4124,86100.0
2009-05-11 13:20:00,34.57,34.58,34.52,34.54,67400.0,23.4124,23.4191,23.3785,23.392,67400.0
2009-05-11 13:25:00,34.53,34.55,34.51,34.54,66800.0,23.3853,23.3988,23.3717,23.392,66800.0
2009-05-11 13:30:00,34.53,34.55,34.51,34.53,144400.0,23.3853,23.3988,23.3717,23.3853,144400.0
2009-05-11 13:35:00,34.52,34.6,34.5,34.6,191300.0,23.3785,23.4327,23.3649,23.4327,191300.0
2009-05-11 13:40:00,34.6,34.64,34.57,34.61,103200.0,23.4327,23.4598,23.4124,23.4394,103200.0
2009-05-11 13:45:00,34.61,34.63,34.6,34.62,54800.0,23.4394,23.453,23.4327,23.4462,54800.0
2009-05-11 13:50:00,34.63,34.64,34.61,34.63,65200.0,23.453,23.4598,23.4394,23.453,65200.0
2009-05-11 13:55:00,34.63,34.63,34.58,34.59,98000.0,23.453,23.453,23.4191,23.4259,98000.0
2009-05-11 14:00:00,34.59,34.6,34.51,34.52,102500.0,23.4259,23.4327,23.3717,23.3785,102500.0
2009-05-11 14:05:00,34.52,34.56,34.51,34.55,66800.0,23.3785,23.4056,23.3717,23.3988,66800.0
2009-05-11 14:10:00,34.56,34.57,34.54,34.55,57500.0,23.4056,23.4124,23.392,23.3988,57500.0
2009-05-11 14:15:00,34.55,34.57,34.53,34.57,127400.0,23.3988,23.4124,23.3853,23.4124,127400.0
2009-05-11 14:20:00,34.56,34.57,34.53,34.56,105200.0,23.4056,23.4124,23.3853,23.4056,105200.0
2009-05-11 14:25:00,34.56,34.59,34.55,34.58,89000.0,23.4056,23.4259,23.3988,23.4191,89000.0
2009-05-11 14:30:00,34.59,34.63,34.58,34.61,188300.0,23.4259,23.453,23.4191,23.4394,188300.0
2009-05-11 14:35:00,34.62,34.63,34.55,34.57,174200.0,23.4462,23.453,23.3988,23.4124,174200.0
2009-05-11 14:40:00,34.57,34.6,34.54,34.59,147100.0,23.4124,23.4327,23.392,23.4259,147100.0
2009-05-11 14:45:00,34.6,34.62,34.57,34.62,160400.0,23.4327,23.4462,23.4124,23.4462,160400.0
2009-05-11 14:50:00,34.62,34.66,34.62,34.62,152300.0,23.4462,23.4733,23.4462,23.4462,152300.0
2009-05-11 14:55:00,34.63,34.63,34.6,34.62,95700.0,23.453,23.453,23.4327,23.4462,95700.0
2009-05-11 15:00:00,34.62,34.64,34.57,34.58,131500.0,23.4462,23.4598,23.4124,23.4191,131500.0
2009-05-11 15:05:00,34.58,34.6,34.58,34.59,149400.0,23.4191,23.4327,23.4191,23.4259,149400.0
2009-05-11 15:10:00,34.59,34.63,34.58,34.6,320500.0,23.4259,23.453,23.4191,23.4327,320500.0
2009-05-11 15:15:00,34.59,34.66,34.58,34.62,235900.0,23.4259,23.4733,23.4191,23.4462,235900.0
2009-05-11 15:20:00,34.62,34.63,34.51,34.52,225700.0,23.4462,23.453,23.3717,23.3785,225700.0
2009-05-11 15:25:00,34.51,34.56,34.49,34.55,242800.0,23.3717,23.4056,23.3582,23.3988,242800.0
2009-05-11 15:30:00,34.55,34.56,34.44,34.44,296800.0,23.3988,23.4056,23.3243,23.3243,296800.0
2009-05-11 15:35:00,34.44,34.48,34.43,34.45,158900.0,23.3243,23.3514,23.3175,23.3311,158900.0
2009-05-11 15:40:00,34.45,34.51,34.42,34.48,232600.0,23.3311,23.3717,23.3108,23.3514,232600.0
2009-05-11 15:45:00,34.48,34.53,34.43,34.47,618100.0,23.3514,23.3853,23.3175,23.3446,618100.0
2009-05-11 15:50:00,34.46,34.47,34.37,34.43,733000.0,23.3379,23.3446,23.2769,23.3175,733000.0
2009-05-11 15:55:00,34.43,34.43,34.3,34.36,1434800.0,23.3175,23.3175,23.2295,23.2701,1434800.0
2009-05-12 09:30:00,34.59,34.81,34.59,34.72,410700.0,23.4259,23.5749,23.4259,23.5139,410700.0
2009-05-12 09:35:00,34.73,34.74,34.53,34.54,422400.0,23.5207,23.5275,23.3853,23.392,422400.0
2009-05-12 09:40:00,34.53,34.55,34.44,34.45,349100.0,23.3853,23.3988,23.3243,23.3311,349100.0
2009-05-12 09:45:00,34.46,34.49,34.36,34.42,289400.0,23.3379,23.3582,23.2701,23.3108,289400.0
2009-05-12 09:50:00,34.41,34.42,34.36,34.42,195200.0,23.304,23.3108,23.2701,23.3108,195200.0
2009-05-12 09:55:00,34.43,34.47,34.39,34.44,169600.0,23.3175,23.3446,23.2905,23.3243,169600.0
2009-05-12 10:00:00,34.44,34.46,34.38,34.42,120900.0,23.3243,23.3379,23.2837,23.3108,120900.0
2009-05-12 10:05:00,34.42,34.42,34.35,34.38,272300.0,23.3108,23.3108,23.2634,23.2837,272300.0
2009-05-12 10:10:00,34.38,34.39,34.2,34.2,600100.0,23.2837,23.2905,23.1618,23.1618,600100.0
2009-05-12 10:15:00,34.2,34.26,34.2,34.26,182400.0,23.1618,23.2024,23.1618,23.2024,182400.0
2009-05-12 10:20:00,34.27,34.33,34.25,34.31,124400.0,23.2092,23.2498,23.1956,23.2363,124400.0
2009-05-12 10:25:00,34.3,34.33,34.28,34.31,126000.0,23.2295,23.2498,23.216,23.2363,126000.0
2009-05-12 10:30:00,34.3,34.31,34.24,34.25,129500.0,23.2295,23.2363,23.1889,23.1956,129500.0
2009-05-12 10:35:00,34.25,34.27,34.2,34.22,163100.0,23.1956,23.2092,23.1618,23.1753,163100.0
2009-05-12 10:40:00,34.22,34.29,34.19,34.29,146700.0,23.1753,23.2227,23.155,23.2227,146700.0
2009-05-12 10:45:00,34.29,34.34,34.26,34.31,167900.0,23.2227,23.2566,23.2024,23.2363,167900.0
2009-05-12 10:50:00,34.32,34.32,34.24,34.26,239200.0,23.243,23.243,23.1889,23.2024,239200.0
2009-05-12 10:55:00,34.26,34.34,34.25,34.34,165200.0,23.2024,23.2566,23.1956,23.2566,165200.0
2009-05-12 11:00:00,34.34,34.38,34.34,34.38,155200.0,23.2566,23.2837,23.2566,23.2837,155200.0
2009-05-12 11:05:00,34.38,34.41,34.35,34.36,158000.0,23.2837,23.304,23.2634,23.2701,158000.0
2009-05-12 11:10:00,34.35,34.37,34.34,34.36,170200.0,23.2634,23.2769,23.2566,23.2701,170200.0
2009-05-12 11:15:00,34.37,34.4,34.31,34.33,102300.0,23.2769,23.2972,23.2363,23.2498,102300.0
2009-05-12 11:20:00,34.35,34.35,34.25,34.26,128100.0,23.2634,23.2634,23.1956,23.2024,128100.0
2009-05-12 11:25:00,34.26,34.3,34.25,34.26,102900.0,23.2024,23.2295,23.1956,23.2024,102900.0
2009-05-12 11:30:00,34.26,34.3,34.24,34.27,111800.0,23.2024,23.2295,23.1889,23.2092,111800.0
2009-05-12 11:35:00,34.28,34.33,34.28,34.33,109800.0,23.216,23.2498,23.216,23.2498,109800.0
2009-05-12 11:40:00,34.32,34.33,34.28,34.31,94200.0,23.243,23.2498,23.216,23.2363,94200.0
2009-05-12 11:45:00,34.32,34.32,34.24,34.25,83300.0,23.243,23.243,23.1889,23.1956,83300.0
2009-05-12 11:50:00,34.24,34.26,34.2,34.23,243000.0,23.1889,23.2024,23.1618,23.1821,243000.0
2009-05-12 11:55:00,34.22,34.25,34.2,34.23,158000.0,23.1753,23.1956,23.1618,23.1821,158000.0
2009-05-12 12:00:00,34.23,34.75,34.22,34.24,258300.0,23.1821,23.5343,23.1753,23.1889,258300.0
2009-05-12 12:05:00,34.23,34.25,34.18,34.19,168900.0,23.1821,23.1956,23.1482,23.155,168900.0
2009-05-12 12:10:00,34.18,34.18,34.13,34.14,183600.0,23.1482,23.1482,23.1144,23.1211,183600.0
2009-05-12 12:15:00,34.14,34.15,34.06,34.06,501000.0,23.1211,23.1279,23.067,23.067,501000.0
2009-05-12 12:20:00,34.05,34.08,34.04,34.05,414900.0,23.0602,23.0805,23.0534,23.0602,414900.0
2009-05-12 12:25:00,34.05,34.1,34.04,34.08,142700.0,23.0602,23.0941,23.0534,23.0805,142700.0
2009-05-12 12:30:00,34.09,34.12,34.07,34.07,138100.0,23.0873,23.1076,23.0737,23.0737,138100.0
2009-05-12 12:35:00,34.08,34.08,34.02,34.05,130300.0,23.0805,23.0805,23.0399,23.0602,130300.0
2009-05-12 12:40:00,34.04,34.06,34.03,34.03,257400.0,23.0534,23.067,23.0466,23.0466,257400.0
2009-05-12 12:45:00,34.03,34.03,33.96,33.99,606300.0,23.0466,23.0466,22.9992,23.0196,606300.0
2009-05-12 12:50:00,33.98,33.99,33.93,33.94,245700.0,23.0128,23.0196,22.9789,22.9857,245700.0
2009-05-12 12:55:00,33.95,33.95,33.92,33.93,232200.0,22.9925,22.9925,22.9721,22.9789,232200.0
2009-05-12 13:00:00,33.93,33.96,33.91,33.92,199200.0,22.9789,22.9992,22.9654,22.9721,199200.0
2009-05-12 13:05:00,33.93,33.93,33.9,33.91,166400.0,22.9789,22.9789,22.9586,22.9654,166400.0
2009-05-12 13:10:00,33.91,33.97,33.91,33.94,321900.0,22.9654,23.006,22.9654,22.9857,321900.0
2009-05-12 13:15:00,33.94,33.97,33.94,33.97,74800.0,22.9857,23.006,22.9857,23.006,74800.0
2009-05-12 13:20:00,33.97,34.03,33.97,34.02,127800.0,23.006,23.0466,23.006,23.0399,127800.0
2009-05-12 13:25:00,34.02,34.03,34.0,34.01,86800.0,23.0399,23.0466,23.0263,23.0331,86800.0
2009-05-12 13:30:00,34.01,34.01,33.98,33.99,42700.0,23.0331,23.0331,23.0128,23.0196,42700.0
2009-05-12 13:35:00,33.99,34.12,33.98,34.11,154700.0,23.0196,23.1076,23.0128,23.1008,154700.0
2009-05-12 13:40:00,34.11,34.13,34.08,34.08,56300.0,23.1008,23.1144,23.0805,23.0805,56300.0
2009-05-12 13:45:00,34.08,34.09,34.06,34.09,60900.0,23.0805,23.0873,23.067,23.0873,60900.0
2009-05-12 13:50:00,34.1,34.13,34.08,34.12,78400.0,23.0941,23.1144,23.0805,23.1076,78400.0
2009-05-12 13:55:00,34.12,34.12,34.05,34.05,56100.0,23.1076,23.1076,23.0602,23.0602,56100.0
2009-05-12 14:00:00,34.06,34.1,34.03,34.1,86600.0,23.067,23.0941,23.0466,23.0941,86600.0
2009-05-12 14:05:00,34.1,34.18,34.1,34.17,104200.0,23.0941,23.1482,23.0941,23.1415,104200.0
2009-05-12 14:10:00,34.17,34.18,34.13,34.13,159600.0,23.1415,23.1482,23.1144,23.1144,159600.0
2009-05-12 14:15:00,34.14,34.17,34.14,34.16,55700.0,23.1211,23.1415,23.1211,23.1347,55700.0
2009-05-12 14:20:00,34.16,34.21,34.16,34.19,84500.0,23.1347,23.1685,23.1347,23.155,84500.0
2009-05-12 14:25:00,34.19,34.2,34.12,34.13,76200.0,23.155,23.1618,23.1076,23.1144,76200.0
2009-05-12 14:30:00,34.13,34.16,34.1,34.14,81100.0,23.1144,23.1347,23.0941,23.1211,81100.0
2009-05-12 14:35:00,34.15,34.26,34.13,34.26,91000.0,23.1279,23.2024,23.1144,23.2024,91000.0
2009-05-12 14:40:00,34.26,34.31,34.25,34.3,171300.0,23.2024,23.2363,23.1956,23.2295,171300.0
2009-05-12 14:45:00,34.3,34.31,34.22,34.25,106800.0,23.2295,23.2363,23.1753,23.1956,106800.0
2009-05-12 14:50:00,34.25,34.32,34.25,34.31,131400.0,23.1956,23.243,23.1956,23.2363,131400.0
2009-05-12 14:55:00,34.32,34.43,34.32,34.34,473300.0,23.243,23.3175,23.243,23.2566,473300.0
2009-05-12 15:00:00,34.34,34.48,34.34,34.41,352400.0,23.2566,23.3514,23.2566,23.304,352400.0
2009-05-12 15:05:00,34.4,34.41,34.35,34.37,371500.0,23.2972,23.304,23.2634,23.2769,371500.0
2009-05-12 15:10:00,34.37,34.38,34.3,34.36,147200.0,23.2769,23.2837,23.2295,23.2701,147200.0
2009-05-12 15:15:00,34.36,34.4,34.35,34.37,106400.0,23.2701,23.2972,23.2634,23.2769,106400.0
2009-05-12 15:20:00,34.37,34.47,34.35,34.46,293300.0,23.2769,23.3446,23.2634,23.3379,293300.0
2009-05-12 15:25:00,34.47,34.56,34.46,34.48,589400.0,23.3446,23.4056,23.3379,23.3514,589400.0
2009-05-12 15:30:00,34.48,34.51,34.37,34.38,198600.0,23.3514,23.3717,23.2769,23.2837,198600.0
2009-05-12 15:35:00,34.39,34.45,34.35,34.35,254200.0,23.2905,23.3311,23.2634,23.2634,254200.0
2009-05-12 15:40:00,34.37,34.39,34.28,34.3,158200.0,23.2769,23.2905,23.216,23.2295,158200.0
2009-05-12 15:45:00,34.3,34.37,34.28,34.3,319200.0,23.2295,23.2769,23.216,23.2295,319200.0
2009-05-12 15:50:00,34.3,34.32,34.26,34.3,661800.0,23.2295,23.243,23.2024,23.2295,661800.0
2009-05-12 15:55:00,34.3,34.4,34.23,34.37,1000700.0,23.2295,23.2972,23.1821,23.2769,1000700.0
2009-05-13 09:30:00,33.81,33.94,33.81,33.85,461700.0,22.8976,22.9857,22.8976,22.9247,461700.0
2009-05-13 09:35:00,33.85,33.86,33.67,33.69,374300.0,22.9247,22.9315,22.8028,22.8164,374300.0
2009-05-13 09:40:00,33.68,33.68,33.58,33.65,716300.0,22.8096,22.8096,22.7419,22.7893,716300.0
2009-05-13 09:45:00,33.64,33.75,33.62,33.73,296300.0,22.7825,22.857,22.769,22.8435,296300.0
2009-05-13 09:50:00,33.73,33.78,33.68,33.72,389000.0,22.8435,22.8773,22.8096,22.8367,389000.0
2009-05-13 09:55:00,33.72,33.74,33.69,33.71,492900.0,22.8367,22.8502,22.8164,22.8299,492900.0
2009-05-13 10:00:00,33.71,33.71,33.57,33.6,188900.0,22.8299,22.8299,22.7351,22.7554,188900.0
2009-05-13 10:05:00,33.6,33.62,33.56,33.62,585400.0,22.7554,22.769,22.7283,22.769,585400.0
2009-05-13 10:10:00,33.61,33.69,33.61,33.69,187100.0,22.7622,22.8164,22.7622,22.8164,187100.0
2009-05-13 10:15:00,33.68,33.77,33.67,33.71,227500.0,22.8096,22.8706,22.8028,22.8299,227500.0
2009-05-13 10:20:00,33.72,33.73,33.64,33.72,287100.0,22.8367,22.8435,22.7825,22.8367,287100.0
2009-05-13 10:25:00,33.72,33.77,33.7,33.76,120900.0,22.8367,22.8706,22.8232,22.8638,120900.0
2009-05-13 10:30:00,33.78,33.88,33.72,33.87,503100.0,22.8773,22.9451,22.8367,22.9383,503100.0
2009-05-13 10:35:00,33.88,33.89,33.77,33.8,185700.0,22.9451,22.9518,22.8706,22.8909,185700.0
2009-05-13 10:40:00,33.8,33.8,33.67,33.68,335300.0,22.8909,22.8909,22.8028,22.8096,335300.0
2009-05-13 10:45:00,33.67,33.67,33.58,33.63,303000.0,22.8028,22.8028,22.7419,22.7757,303000.0
2009-05-13 10:50:00,33.63,33.67,33.6,33.63,208100.0,22.7757,22.8028,22.7554,22.7757,208100.0
2009-05-13 10:55:00,33.63,33.65,33.56,33.56,164300.0,22.7757,22.7893,22.7283,22.7283,164300.0
2009-05-13 11:00:00,33.57,33.62,33.54,33.6,141000.0,22.7351,22.769,22.7148,22.7554,141000.0
2009-05-13 11:05:00,33.59,33.62,33.54,33.55,108100.0,22.7487,22.769,22.7148,22.7216,108100.0
2009-05-13 11:10:00,33.55,33.63,33.55,33.63,128600.0,22.7216,22.7757,22.7216,22.7757,128600.0
2009-05-13 11:15:00,33.62,33.63,33.57,33.6,148200.0,22.769,22.7757,22.7351,22.7554,148200.0
2009-05-13 11:20:00,33.6,33.63,33.59,33.59,129000.0,22.7554,22.7757,22.7487,22.7487,129000.0
2009-05-13 11:25:00,33.59,33.61,33.56,33.57,82700.0,22.7487,22.7622,22.7283,22.7351,82700.0
2009-05-13 11:30:00,33.56,33.57,33.52,33.57,236900.0,22.7283,22.7351,22.7012,22.7351,236900.0
2009-05-13 11:35:00,33.57,33.58,33.5,33.5,270900.0,22.7351,22.7419,22.6877,22.6877,270900.0
2009-05-13 11:40:00,33.5,33.54,33.49,33.49,327200.0,22.6877,22.7148,22.6809,22.6809,327200.0
2009-05-13 11:45:00,33.49,33.53,33.47,33.53,136100.0,22.6809,22.708,22.6674,22.708,136100.0
2009-05-13 11:50:00,33.53,33.56,33.49,33.49,210200.0,22.708,22.7283,22.6809,22.6809,210200.0
2009-05-13 11:55:00,33.5,33.5,33.47,33.49,138900.0,22.6877,22.6877,22.6674,22.6809,138900.0
2009-05-13 12:00:00,33.47,33.54,33.46,33.49,200800.0,22.6674,22.7148,22.6606,22.6809,200800.0
2009-05-13 12:05:00,33.5,33.54,33.5,33.53,59800.0,22.6877,22.7148,22.6877,22.708,59800.0
2009-05-13 12:10:00,33.54,33.64,33.54,33.63,114400.0,22.7148,22.7825,22.7148,22.7757,114400.0
2009-05-13 12:15:00,33.63,33.64,33.58,33.58,121000.0,22.7757,22.7825,22.7419,22.7419,121000.0
2009-05-13 12:20:00,33.58,33.61,33.57,33.59,48100.0,22.7419,22.7622,22.7351,22.7487,48100.0
2009-05-13 12:25:00,33.59,33.6,33.56,33.59,141000.0,22.7487,22.7554,22.7283,22.7487,141000.0
2009-05-13 12:30:00,33.6,33.6,33.52,33.52,108700.0,22.7554,22.7554,22.7012,22.7012,108700.0
2009-05-13 12:35:00,33.52,33.54,33.52,33.54,64000.0,22.7012,22.7148,22.7012,22.7148,64000.0
2009-05-13 12:40:00,33.54,33.54,33.51,33.52,56000.0,22.7148,22.7148,22.6945,22.7012,56000.0
2009-05-13 12:45:00,33.51,33.51,33.47,33.49,59200.0,22.6945,22.6945,22.6674,22.6809,59200.0
2009-05-13 12:50:00,33.49,33.5,33.45,33.46,57800.0,22.6809,22.6877,22.6538,22.6606,57800.0
2009-05-13 12:55:00,33.46,33.46,33.38,33.38,249000.0,22.6606,22.6606,22.6064,22.6064,249000.0
2009-05-13 13:00:00,33.38,33.41,33.37,33.37,173300.0,22.6064,22.6268,22.5997,22.5997,173300.0
2009-05-13 13:05:00,33.37,33.4,33.37,33.38,160700.0,22.5997,22.62,22.5997,22.6064,160700.0
2009-05-13 13:10:00,33.37,33.41,33.36,33.4,185200.0,22.5997,22.6268,22.5929,22.62,185200.0
2009-05-13 13:15:00,33.39,33.44,33.39,33.43,89300.0,22.6132,22.6471,22.6132,22.6403,89300.0
2009-05-13 13:20:00,33.43,33.45,33.36,33.37,229700.0,22.6403,22.6538,22.5929,22.5997,229700.0
2009-05-13 13:25:00,33.37,33.37,33.34,33.34,223200.0,22.5997,22.5997,22.5793,22.5793,223200.0
2009-05-13 13:30:00,33.34,33.36,33.32,33.34,171300.0,22.5793,22.5929,22.5658,22.5793,171300.0
2009-05-13 13:35:00,33.35,33.43,33.34,33.42,174800.0,22.5861,22.6403,22.5793,22.6335,174800.0
2009-05-13 13:40:00,33.43,33.45,33.39,33.43,95400.0,22.6403,22.6538,22.6132,22.6403,95400.0
2009-05-13 13:45:00,33.42,33.42,33.38,33.38,138100.0,22.6335,22.6335,22.6064,22.6064,138100.0
2009-05-13 13:50:00,33.38,33.46,33.36,33.46,591100.0,22.6064,22.6606,22.5929,22.6606,591100.0
2009-05-13 13:55:00,33.45,33.5,33.44,33.49,83700.0,22.6538,22.6877,22.6471,22.6809,83700.0
2009-05-13 14:00:00,33.49,33.51,33.37,33.37,176700.0,22.6809,22.6945,22.5997,22.5997,176700.0
2009-05-13 14:05:00,33.38,33.42,33.37,33.41,77900.0,22.6064,22.6335,22.5997,22.6268,77900.0
2009-05-13 14:10:00,33.41,33.49,33.4,33.43,262400.0,22.6268,22.6809,22.62,22.6403,262400.0
2009-05-13 14:15:00,33.43,33.43,33.33,33.33,162100.0,22.6403,22.6403,22.5726,22.5726,162100.0
2009-05-13 14:20:00,33.33,33.35,33.3,33.34,151400.0,22.5726,22.5861,22.5523,22.5793,151400.0
2009-05-13 14:25:00,33.34,33.45,33.33,33.39,148300.0,22.5793,22.6538,22.5726,22.6132,148300.0
2009-05-13 14:30:00,33.39,33.4,33.35,33.38,126400.0,22.6132,22.62,22.5861,22.6064,126400.0
2009-05-13 14:35:00,33.38,33.42,33.37,33.42,141000.0,22.6064,22.6335,22.5997,22.6335,141000.0
2009-05-13 14:40:00,33.41,33.45,33.39,33.45,117000.0,22.6268,22.6538,22.6132,22.6538,117000.0
2009-05-13 14:45:00,33.44,33.44,33.4,33.4,59700.0,22.6471,22.6471,22.62,22.62,59700.0
2009-05-13 14:50:00,33.4,33.45,33.4,33.44,76100.0,22.62,22.6538,22.62,22.6471,76100.0
2009-05-13 14:55:00,33.44,33.53,33.44,33.52,190000.0,22.6471,22.708,22.6471,22.7012,190000.0
2009-05-13 15:00:00,33.53,33.55,33.4,33.4,180100.0,22.708,22.7216,22.62,22.62,180100.0
2009-05-13 15:05:00,33.4,33.43,33.38,33.41,129200.0,22.62,22.6403,22.6064,22.6268,129200.0
2009-05-13 15:10:00,33.41,33.43,33.35,33.36,197100.0,22.6268,22.6403,22.5861,22.5929,197100.0
2009-05-13 15:15:00,33.36,33.45,33.32,33.45,258000.0,22.5929,22.6538,22.5658,22.6538,258000.0
2009-05-13 15:20:00,33.44,33.5,33.38,33.49,183000.0,22.6471,22.6877,22.6064,22.6809,183000.0
2009-05-13 15:25:00,33.5,33.5,33.39,33.42,164500.0,22.6877,22.6877,22.6132,22.6335,164500.0
2009-05-13 15:30:00,33.42,33.51,33.42,33.49,217400.0,22.6335,22.6945,22.6335,22.6809,217400.0
2009-05-13 15:35:00,33.5,33.52,33.43,33.44,265600.0,22.6877,22.7012,22.6403,22.6471,265600.0
2009-05-13 15:40:00,33.44,33.49,33.38,33.44,438600.0,22.6471,22.6809,22.6064,22.6471,438600.0
2009-05-13 15:45:00,33.44,33.62,33.44,33.57,616900.0,22.6471,22.769,22.6471,22.7351,616900.0
2009-05-13 15:50:00,33.57,33.58,33.43,33.52,784800.0,22.7351,22.7419,22.6403,22.7012,784800.0
2009-05-13 15:55:00,33.52,33.57,33.49,33.56,1303200.0,22.7012,22.7351,22.6809,22.7283,1303200.0
2009-05-14 09:30:00,33.27,33.49,33.2,33.49,774000.0,22.5319,22.6809,22.4845,22.6809,774000.0
2009-05-14 09:35:00,33.49,33.63,33.49,33.51,767700.0,22.6809,22.7757,22.6809,22.6945,767700.0
2009-05-14 09:40:00,33.51,33.63,33.51,33.54,175300.0,22.6945,22.7757,22.6945,22.7148,175300.0
2009-05-14 09:45:00,33.54,33.58,33.36,33.36,419800.0,22.7148,22.7419,22.5929,22.5929,419800.0
2009-05-14 09:50:00,33.36,33.39,33.31,33.31,242100.0,22.5929,22.6132,22.559,22.559,242100.0
2009-05-14 09:55:00,33.31,33.37,33.27,33.37,390000.0,22.559,22.5997,22.5319,22.5997,390000.0
2009-05-14 10:00:00,33.37,33.55,33.37,33.55,395200.0,22.5997,22.7216,22.5997,22.7216,395200.0
2009-05-14 10:05:00,33.54,33.62,33.52,33.55,273800.0,22.7148,22.769,22.7012,22.7216,273800.0
2009-05-14 10:10:00,33.55,33.64,33.53,33.58,256500.0,22.7216,22.7825,22.708,22.7419,256500.0
2009-05-14 10:15:00,33.58,33.66,33.57,33.59,168000.0,22.7419,22.7961,22.7351,22.7487,168000.0
2009-05-14 10:20:00,33.6,33.68,33.56,33.62,299500.0,22.7554,22.8096,22.7283,22.769,299500.0
2009-05-14 10:25:00,33.63,33.66,33.56,33.57,418100.0,22.7757,22.7961,22.7283,22.7351,418100.0
2009-05-14 10:30:00,33.56,33.68,33.56,33.67,194300.0,22.7283,22.8096,22.7283,22.8028,194300.0
2009-05-14 10:35:00,33.67,33.73,33.6,33.6,341700.0,22.8028,22.8435,22.7554,22.7554,341700.0
2009-05-14 10:40:00,33.6,33.63,33.55,33.56,199300.0,22.7554,22.7757,22.7216,22.7283,199300.0
2009-05-14 10:45:00,33.56,33.58,33.52,33.55,194900.0,22.7283,22.7419,22.7012,22.7216,194900.0
2009-05-14 10:50:00,33.54,33.65,33.54,33.63,464800.0,22.7148,22.7893,22.7148,22.7757,464800.0
2009-05-14 10:55:00,33.63,33.64,33.58,33.6,405400.0,22.7757,22.7825,22.7419,22.7554,405400.0
2009-05-14 11:00:00,33.6,33.67,33.59,33.6,490600.0,22.7554,22.8028,22.7487,22.7554,490600.0
2009-05-14 11:05:00,33.6,33.66,33.59,33.62,254000.0,22.7554,22.7961,22.7487,22.769,254000.0
2009-05-14 11:10:00,33.62,33.74,33.62,33.74,235700.0,22.769,22.8502,22.769,22.8502,235700.0
2009-05-14 11:15:00,33.74,33.8,33.72,33.78,399500.0,22.8502,22.8909,22.8367,22.8773,399500.0
2009-05-14 11:20:00,33.78,33.79,33.75,33.77,121700.0,22.8773,22.8841,22.857,22.8706,121700.0
2009-05-14 11:25:00,33.77,33.79,33.72,33.74,147800.0,22.8706,22.8841,22.8367,22.8502,147800.0
2009-05-14 11:30:00,33.73,33.78,33.73,33.76,116500.0,22.8435,22.8773,22.8435,22.8638,116500.0
2009-05-14 11:35:00,33.76,33.76,33.72,33.76,62400.0,22.8638,22.8638,22.8367,22.8638,62400.0
2009-05-14 11:40:00,33.76,33.77,33.72,33.74,96100.0,22.8638,22.8706,22.8367,22.8502,96100.0
2009-05-14 11:45:00,33.74,33.74,33.69,33.72,210600.0,22.8502,22.8502,22.8164,22.8367,210600.0
2009-05-14 11:50:00,33.72,33.73,33.69,33.69,115600.0,22.8367,22.8435,22.8164,22.8164,115600.0
2009-05-14 11:55:00,33.69,33.77,33.69,33.75,132600.0,22.8164,22.8706,22.8164,22.857,132600.0
2009-05-14 12:00:00,33.75,33.82,33.73,33.79,117300.0,22.857,22.9044,22.8435,22.8841,117300.0
2009-05-14 12:05:00,33.8,33.83,33.78,33.82,64400.0,22.8909,22.9112,22.8773,22.9044,64400.0
2009-05-14 12:10:00,33.83,33.9,33.83,33.86,149400.0,22.9112,22.9586,22.9112,22.9315,149400.0
2009-05-14 12:15:00,33.87,33.9,33.86,33.88,154900.0,22.9383,22.9586,22.9315,22.9451,154900.0
2009-05-14 12:20:00,33.89,33.97,33.88,33.95,418500.0,22.9518,23.006,22.9451,22.9925,418500.0
2009-05-14 12:25:00,33.94,33.95,33.85,33.87,172900.0,22.9857,22.9925,22.9247,22.9383,172900.0
2009-05-14 12:30:00,33.87,33.93,33.86,33.9,207400.0,22.9383,22.9789,22.9315,22.9586,207400.0
2009-05-14 12:35:00,33.9,33.96,33.9,33.96,135700.0,22.9586,22.9992,22.9586,22.9992,135700.0
2009-05-14 12:40:00,33.95,33.95,33.88,33.89,137200.0,22.9925,22.9925,22.9451,22.9518,137200.0
2009-05-14 12:45:00,33.89,33.95,33.88,33.95,261300.0,22.9518,22.9925,22.9451,22.9925,261300.0
2009-05-14 12:50:00,33.94,33.96,33.9,33.96,99200.0,22.9857,22.9992,22.9586,22.9992,99200.0
2009-05-14 12:55:00,33.95,33.96,33.89,33.9,72300.0,22.9925,22.9992,22.9518,22.9586,72300.0
2009-05-14 13:00:00,33.9,33.96,33.89,33.95,237100.0,22.9586,22.9992,22.9518,22.9925,237100.0
2009-05-14 13:05:00,33.95,33.96,33.92,33.93,76300.0,22.9925,22.9992,22.9721,22.9789,76300.0
2009-05-14 13:10:00,33.93,33.95,33.85,33.85,87000.0,22.9789,22.9925,22.9247,22.9247,87000.0
2009-05-14 13:15:00,33.85,33.87,33.83,33.87,145500.0,22.9247,22.9383,22.9112,22.9383,145500.0
2009-05-14 13:20:00,33.87,33.89,33.83,33.83,95000.0,22.9383,22.9518,22.9112,22.9112,95000.0
2009-05-14 13:25:00,33.83,33.87,33.82,33.85,86800.0,22.9112,22.9383,22.9044,22.9247,86800.0
2009-05-14 13:30:00,33.85,33.87,33.83,33.86,62400.0,22.9247,22.9383,22.9112,22.9315,62400.0
2009-05-14 13:35:00,33.87,33.91,33.87,33.9,77300.0,22.9383,22.9654,22.9383,22.9586,77300.0
2009-05-14 13:40:00,33.91,33.92,33.87,33.88,78700.0,22.9654,22.9721,22.9383,22.9451,78700.0
2009-05-14 13:45:00,33.88,33.88,33.86,33.87,42400.0,22.9451,22.9451,22.9315,22.9383,42400.0
2009-05-14 13:50:00,33.88,33.93,33.87,33.9,149100.0,22.9451,22.9789,22.9383,22.9586,149100.0
2009-05-14 13:55:00,33.91,33.91,33.86,33.87,96000.0,22.9654,22.9654,22.9315,22.9383,96000.0
2009-05-14 14:00:00,33.87,33.92,33.87,33.89,103100.0,22.9383,22.9721,22.9383,22.9518,103100.0
2009-05-14 14:05:00,33.9,33.92,33.9,33.91,48800.0,22.9586,22.9721,22.9586,22.9654,48800.0
2009-05-14 14:10:00,33.91,33.93,33.9,33.91,53700.0,22.9654,22.9789,22.9586,22.9654,53700.0
2009-05-14 14:15:00,33.92,34.02,33.92,34.02,287000.0,22.9721,23.0399,22.9721,23.0399,287000.0
2009-05-14 14:20:00,34.02,34.03,34.0,34.0,305900.0,23.0399,23.0466,23.0263,23.0263,305900.0
2009-05-14 14:25:00,34.0,34.01,33.97,33.98,85400.0,23.0263,23.0331,23.006,23.0128,85400.0
2009-05-14 14:30:00,33.99,34.01,33.96,33.99,115700.0,23.0196,23.0331,22.9992,23.0196,115700.0
2009-05-14 14:35:00,33.99,34.1,33.98,34.1,135700.0,23.0196,23.0941,23.0128,23.0941,135700.0
2009-05-14 14:40:00,34.1,34.12,34.07,34.08,160700.0,23.0941,23.1076,23.0737,23.0805,160700.0
2009-05-14 14:45:00,34.08,34.1,34.04,34.04,213000.0,23.0805,23.0941,23.0534,23.0534,213000.0
2009-05-14 14:50:00,34.05,34.07,34.01,34.01,89900.0,23.0602,23.0737,23.0331,23.0331,89900.0
2009-05-14 14:55:00,34.01,34.05,33.99,34.05,152400.0,23.0331,23.0602,23.0196,23.0602,152400.0
2009-05-14 15:00:00,34.04,34.06,34.03,34.05,146700.0,23.0534,23.067,23.0466,23.0602,146700.0
2009-05-14 15:05:00,34.05,34.06,33.98,34.0,215400.0,23.0602,23.067,23.0128,23.0263,215400.0
2009-05-14 15:10:00,34.0,34.0,33.94,33.96,163700.0,23.0263,23.0263,22.9857,22.9992,163700.0
2009-05-14 15:15:00,33.96,34.01,33.9,34.01,176000.0,22.9992,23.0331,22.9586,23.0331,176000.0
2009-05-14 15:20:00,34.01,34.04,33.98,34.0,264400.0,23.0331,23.0534,23.0128,23.0263,264400.0
2009-05-14 15:25:00,34.0,34.07,34.0,34.02,152000.0,23.0263,23.0737,23.0263,23.0399,152000.0
2009-05-14 15:30:00,34.02,34.03,33.87,33.87,176400.0,23.0399,23.0466,22.9383,22.9383,176400.0
2009-05-14 15:35:00,33.87,33.92,33.79,33.81,230500.0,22.9383,22.9721,22.8841,22.8976,230500.0
2009-05-14 15:40:00,33.81,33.89,33.79,33.86,372500.0,22.8976,22.9518,22.8841,22.9315,372500.0
2009-05-14 15:45:00,33.86,33.94,33.86,33.89,499600.0,22.9315,22.9857,22.9315,22.9518,499600.0
2009-05-14 15:50:00,33.89,34.0,33.87,33.89,522000.0,22.9518,23.0263,22.9383,22.9518,522000.0
2009-05-14 15:55:00,33.88,33.88,33.78,33.79,1140700.0,22.9451,22.9451,22.8773,22.8841,1140700.0
2009-05-15 09:30:00,33.99,34.02,33.86,33.93,804300.0,23.0196,23.0399,22.9315,22.9789,804300.0
2009-05-15 09:35:00,33.93,34.08,33.92,33.98,738500.0,22.9789,23.0805,22.9721,23.0128,738500.0
2009-05-15 09:40:00,33.98,33.99,33.82,33.86,766100.0,23.0128,23.0196,22.9044,22.9315,766100.0
2009-05-15 09:45:00,33.86,34.02,33.85,34.01,458400.0,22.9315,23.0399,22.9247,23.0331,458400.0
2009-05-15 09:50:00,34.01,34.1,33.97,34.1,403900.0,23.0331,23.0941,23.006,23.0941,403900.0
2009-05-15 09:55:00,34.09,34.11,34.0,34.01,389300.0,23.0873,23.1008,23.0263,23.0331,389300.0
2009-05-15 10:00:00,34.01,34.02,33.89,33.91,268400.0,23.0331,23.0399,22.9518,22.9654,268400.0
2009-05-15 10:05:00,33.92,34.0,33.88,33.99,275200.0,22.9721,23.0263,22.9451,23.0196,275200.0
2009-05-15 10:10:00,34.0,34.01,33.88,33.93,283000.0,23.0263,23.0331,22.9451,22.9789,283000.0
2009-05-15 10:15:00,33.92,33.94,33.86,33.89,565500.0,22.9721,22.9857,22.9315,22.9518,565500.0
2009-05-15 10:20:00,33.89,33.9,33.85,33.88,463200.0,22.9518,22.9586,22.9247,22.9451,463200.0
2009-05-15 10:25:00,33.88,33.95,33.88,33.93,512100.0,22.9451,22.9925,22.9451,22.9789,512100.0
2009-05-15 10:30:00,33.93,34.04,33.89,34.04,160500.0,22.9789,23.0534,22.9518,23.0534,160500.0
2009-05-15 10:35:00,34.05,34.09,34.01,34.09,327800.0,23.0602,23.0873,23.0331,23.0873,327800.0
2009-05-15 10:40:00,34.09,34.11,34.05,34.06,164600.0,23.0873,23.1008,23.0602,23.067,164600.0
2009-05-15 10:45:00,34.05,34.11,34.05,34.1,134600.0,23.0602,23.1008,23.0602,23.0941,134600.0
2009-05-15 10:50:00,34.11,34.13,34.06,34.07,1283400.0,23.1008,23.1144,23.067,23.0737,1283400.0
2009-05-15 10:55:00,34.06,34.09,34.02,34.02,355300.0,23.067,23.0873,23.0399,23.0399,355300.0
2009-05-15 11:00:00,34.02,34.05,34.0,34.04,213300.0,23.0399,23.0602,23.0263,23.0534,213300.0
2009-05-15 11:05:00,34.04,34.04,33.97,33.99,179800.0,23.0534,23.0534,23.006,23.0196,179800.0
2009-05-15 11:10:00,34.0,34.06,33.85,34.04,399300.0,23.0263,23.067,22.9247,23.0534,399300.0
2009-05-15 11:15:00,34.05,34.07,34.0,34.04,333500.0,23.0602,23.0737,23.0263,23.0534,333500.0
2009-05-15 11:20:00,34.04,34.04,33.96,33.97,66800.0,23.0534,23.0534,22.9992,23.006,66800.0
2009-05-15 11:25:00,33.98,33.98,33.91,33.94,174600.0,23.0128,23.0128,22.9654,22.9857,174600.0
2009-05-15 11:30:00,33.94,33.95,33.91,33.93,106300.0,22.9857,22.9925,22.9654,22.9789,106300.0
2009-05-15 11:35:00,33.93,33.96,33.88,33.88,66500.0,22.9789,22.9992,22.9451,22.9451,66500.0
2009-05-15 11:40:00,33.88,33.89,33.85,33.86,80300.0,22.9451,22.9518,22.9247,22.9315,80300.0
2009-05-15 11:45:00,33.85,33.89,33.83,33.83,219200.0,22.9247,22.9518,22.9112,22.9112,219200.0
2009-05-15 11:50:00,33.83,33.84,33.76,33.78,108900.0,22.9112,22.918,22.8638,22.8773,108900.0
2009-05-15 11:55:00,33.79,33.79,33.69,33.69,237600.0,22.8841,22.8841,22.8164,22.8164,237600.0
2009-05-15 12:00:00,33.69,33.72,33.66,33.7,265300.0,22.8164,22.8367,22.7961,22.8232,265300.0
2009-05-15 12:05:00,33.71,33.73,33.69,33.71,95700.0,22.8299,22.8435,22.8164,22.8299,95700.0
2009-05-15 12:10:00,33.71,33.72,33.7,33.72,79200.0,22.8299,22.8367,22.8232,22.8367,79200.0
2009-05-15 12:15:00,33.71,33.72,33.65,33.66,60900.0,22.8299,22.8367,22.7893,22.7961,60900.0
2009-05-15 12:20:00,33.67,33.73,33.66,33.73,45400.0,22.8028,22.8435,22.7961,22.8435,45400.0
2009-05-15 12:25:00,33.73,33.78,33.73,33.75,34900.0,22.8435,22.8773,22.8435,22.857,34900.0
2009-05-15 12:30:00,33.74,33.75,33.73,33.74,37300.0,22.8502,22.857,22.8435,22.8502,37300.0
2009-05-15 12:35:00,33.74,33.74,33.68,33.72,140200.0,22.8502,22.8502,22.8096,22.8367,140200.0
2009-05-15 12:40:00,33.72,33.73,33.7,33.7,26300.0,22.8367,22.8435,22.8232,22.8232,26300.0
2009-05-15 12:45:00,33.71,33.71,33.66,33.66,125200.0,22.8299,22.8299,22.7961,22.7961,125200.0
2009-05-15 12:50:00,33.67,33.69,33.65,33.65,63100.0,22.8028,22.8164,22.7893,22.7893,63100.0
2009-05-15 12:55:00,33.65,33.65,33.6,33.61,231600.0,22.7893,22.7893,22.7554,22.7622,231600.0
2009-05-15 13:00:00,33.61,33.62,33.59,33.61,195000.0,22.7622,22.769,22.7487,22.7622,195000.0
2009-05-15 13:05:00,33.62,33.65,33.61,33.64,54200.0,22.769,22.7893,22.7622,22.7825,54200.0
2009-05-15 13:10:00,33.64,33.65,33.6,33.64,139700.0,22.7825,22.7893,22.7554,22.7825,139700.0
2009-05-15 13:15:00,33.64,33.68,33.64,33.67,164700.0,22.7825,22.8096,22.7825,22.8028,164700.0
2009-05-15 13:20:00,33.67,33.67,33.64,33.65,53500.0,22.8028,22.8028,22.7825,22.7893,53500.0
2009-05-15 13:25:00,33.65,33.65,33.58,33.6,58300.0,22.7893,22.7893,22.7419,22.7554,58300.0
2009-05-15 13:30:00,33.59,33.63,33.59,33.62,63800.0,22.7487,22.7757,22.7487,22.769,63800.0
2009-05-15 13:35:00,33.62,33.62,33.56,33.58,111500.0,22.769,22.769,22.7283,22.7419,111500.0
2009-05-15 13:40:00,33.57,33.58,33.54,33.54,301600.0,22.7351,22.7419,22.7148,22.7148,301600.0
2009-05-15 13:45:00,33.54,33.6,33.52,33.6,87100.0,22.7148,22.7554,22.7012,22.7554,87100.0
2009-05-15 13:50:00,33.6,33.62,33.58,33.59,44300.0,22.7554,22.769,22.7419,22.7487,44300.0
2009-05-15 13:55:00,33.59,33.59,33.57,33.58,60400.0,22.7487,22.7487,22.7351,22.7419,60400.0
2009-05-15 14:00:00,33.58,33.61,33.56,33.6,72900.0,22.7419,22.7622,22.7283,22.7554,72900.0
2009-05-15 14:05:00,33.6,33.6,33.53,33.6,166700.0,22.7554,22.7554,22.708,22.7554,166700.0
2009-05-15 14:10:00,33.6,33.63,33.59,33.6,147700.0,22.7554,22.7757,22.7487,22.7554,147700.0
2009-05-15 14:15:00,33.6,33.61,33.57,33.6,79800.0,22.7554,22.7622,22.7351,22.7554,79800.0
2009-05-15 14:20:00,33.6,33.62,33.59,33.61,86700.0,22.7554,22.769,22.7487,22.7622,86700.0
2009-05-15 14:25:00,33.6,33.6,33.54,33.56,111000.0,22.7554,22.7554,22.7148,22.7283,111000.0
2009-05-15 14:30:00,33.56,33.57,33.51,33.53,178500.0,22.7283,22.7351,22.6945,22.708,178500.0
2009-05-15 14:35:00,33.52,33.53,33.5,33.51,99900.0,22.7012,22.708,22.6877,22.6945,99900.0
2009-05-15 14:40:00,33.52,33.52,33.41,33.43,183300.0,22.7012,22.7012,22.6268,22.6403,183300.0
2009-05-15 14:45:00,33.43,33.45,33.4,33.43,114300.0,22.6403,22.6538,22.62,22.6403,114300.0
2009-05-15 14:50:00,33.44,33.49,33.43,33.48,109100.0,22.6471,22.6809,22.6403,22.6742,109100.0
2009-05-15 14:55:00,33.48,33.54,33.43,33.53,739700.0,22.6742,22.7148,22.6403,22.708,739700.0
2009-05-15 15:00:00,33.54,33.54,33.43,33.45,702200.0,22.7148,22.7148,22.6403,22.6538,702200.0
2009-05-15 15:05:00,33.46,33.51,33.39,33.47,331000.0,22.6606,22.6945,22.6132,22.6674,331000.0
2009-05-15 15:10:00,33.48,33.56,33.47,33.56,223600.0,22.6742,22.7283,22.6674,22.7283,223600.0
2009-05-15 15:15:00,33.56,33.58,33.47,33.49,130800.0,22.7283,22.7419,22.6674,22.6809,130800.0
2009-05-15 15:20:00,33.49,33.61,33.48,33.61,187400.0,22.6809,22.7622,22.6742,22.7622,187400.0
2009-05-15 15:25:00,33.62,33.68,33.61,33.62,395000.0,22.769,22.8096,22.7622,22.769,395000.0
2009-05-15 15:30:00,33.62,33.66,33.51,33.53,337100.0,22.769,22.7961,22.6945,22.708,337100.0
2009-05-15 15:35:00,33.54,33.58,33.51,33.56,289300.0,22.7148,22.7419,22.6945,22.7283,289300.0
2009-05-15 15:40:00,33.56,33.71,33.54,33.69,447900.0,22.7283,22.8299,22.7148,22.8164,447900.0
2009-05-15 15:45:00,33.69,33.7,33.63,33.67,336500.0,22.8164,22.8232,22.7757,22.8028,336500.0
2009-05-15 15:50:00,33.67,33.69,33.66,33.66,632900.0,22.8028,22.8164,22.7961,22.7961,632900.0
2009-05-15 15:55:00,33.67,33.68,33.58,33.61,1179500.0,22.8028,22.8096,22.7419,22.7622,1179500.0
2009-05-18 09:30:00,34.9,35.0,34.87,34.9,964300.0,23.6358,23.7036,23.6155,23.6358,964300.0
2009-05-18 09:35:00,34.9,34.96,34.89,34.96,579200.0,23.6358,23.6765,23.6291,23.6765,579200.0
2009-05-18 09:40:00,34.96,34.96,34.86,34.94,427000.0,23.6765,23.6765,23.6088,23.6629,427000.0
2009-05-18 09:45:00,34.94,35.06,34.94,34.98,438100.0,23.6629,23.7442,23.6629,23.69,438100.0
2009-05-18 09:50:00,34.99,35.11,34.99,35.04,394500.0,23.6968,23.7781,23.6968,23.7307,394500.0
2009-05-18 09:55:00,35.04,35.08,34.97,35.02,314600.0,23.7307,23.7578,23.6833,23.7171,314600.0
2009-05-18 10:00:00,35.02,35.07,35.0,35.0,420600.0,23.7171,23.751,23.7036,23.7036,420600.0
2009-05-18 10:05:00,35.0,35.09,34.99,35.02,341900.0,23.7036,23.7645,23.6968,23.7171,341900.0
2009-05-18 10:10:00,35.01,35.1,34.96,35.07,710300.0,23.7103,23.7713,23.6765,23.751,710300.0
2009-05-18 10:15:00,35.07,35.13,35.04,35.11,380100.0,23.751,23.7916,23.7307,23.7781,380100.0
2009-05-18 10:20:00,35.11,35.18,35.1,35.17,262900.0,23.7781,23.8255,23.7713,23.8187,262900.0
2009-05-18 10:25:00,35.17,35.2,35.09,35.1,244700.0,23.8187,23.839,23.7645,23.7713,244700.0
2009-05-18 10:30:00,35.11,35.18,35.11,35.11,234500.0,23.7781,23.8255,23.7781,23.7781,234500.0
2009-05-18 10:35:00,35.11,35.14,35.1,35.13,141500.0,23.7781,23.7984,23.7713,23.7916,141500.0
2009-05-18 10:40:00,35.12,35.2,35.08,35.18,217000.0,23.7848,23.839,23.7578,23.8255,217000.0
2009-05-18 10:45:00,35.18,35.27,35.17,35.26,298600.0,23.8255,23.8864,23.8187,23.8797,298600.0
2009-05-18 10:50:00,35.26,35.28,35.23,35.25,190100.0,23.8797,23.8932,23.8593,23.8729,190100.0
2009-05-18 10:55:00,35.25,35.31,35.24,35.3,216200.0,23.8729,23.9135,23.8661,23.9067,216200.0
2009-05-18 11:00:00,35.3,35.35,35.3,35.32,184700.0,23.9067,23.9406,23.9067,23.9203,184700.0
2009-05-18 11:05:00,35.32,35.33,35.22,35.22,262900.0,23.9203,23.9271,23.8526,23.8526,262900.0
2009-05-18 11:10:00,35.21,35.24,35.2,35.21,243100.0,23.8458,23.8661,23.839,23.8458,243100.0
2009-05-18 11:15:00,35.2,35.24,35.19,35.19,225800.0,23.839,23.8661,23.8322,23.8322,225800.0
2009-05-18 11:20:00,35.19,35.21,35.19,35.19,163400.0,23.8322,23.8458,23.8322,23.8322,163400.0
2009-05-18 11:25:00,35.19,35.21,35.19,35.2,266400.0,23.8322,23.8458,23.8322,23.839,266400.0
2009-05-18 11:30:00,35.19,35.24,35.19,35.21,147300.0,23.8322,23.8661,23.8322,23.8458,147300.0
2009-05-18 11:35:00,35.21,35.24,35.2,35.24,98300.0,23.8458,23.8661,23.839,23.8661,98300.0
2009-05-18 11:40:00,35.24,35.24,35.2,35.22,148100.0,23.8661,23.8661,23.839,23.8526,148100.0
2009-05-18 11:45:00,35.23,35.25,35.2,35.22,180000.0,23.8593,23.8729,23.839,23.8526,180000.0
2009-05-18 11:50:00,35.21,35.26,35.21,35.26,116600.0,23.8458,23.8797,23.8458,23.8797,116600.0
2009-05-18 11:55:00,35.26,35.28,35.2,35.2,129300.0,23.8797,23.8932,23.839,23.839,129300.0
2009-05-18 12:00:00,35.21,35.24,35.21,35.23,82800.0,23.8458,23.8661,23.8458,23.8593,82800.0
2009-05-18 12:05:00,35.23,35.27,35.22,35.26,240300.0,23.8593,23.8864,23.8526,23.8797,240300.0
2009-05-18 12:10:00,35.26,35.27,35.24,35.27,170200.0,23.8797,23.8864,23.8661,23.8864,170200.0
2009-05-18 12:15:00,35.26,35.28,35.22,35.24,134900.0,23.8797,23.8932,23.8526,23.8661,134900.0
2009-05-18 12:20:00,35.23,35.28,35.23,35.28,103000.0,23.8593,23.8932,23.8593,23.8932,103000.0
2009-05-18 12:25:00,35.28,35.37,35.28,35.35,288700.0,23.8932,23.9542,23.8932,23.9406,288700.0
2009-05-18 12:30:00,35.35,35.39,35.35,35.37,209500.0,23.9406,23.9677,23.9406,23.9542,209500.0
2009-05-18 12:35:00,35.38,35.38,35.37,35.38,65000.0,23.9609,23.9609,23.9542,23.9609,65000.0
2009-05-18 12:40:00,35.38,35.48,35.37,35.48,274100.0,23.9609,24.0286,23.9542,24.0286,274100.0
2009-05-18 12:45:00,35.48,35.5,35.47,35.5,137100.0,24.0286,24.0422,24.0219,24.0422,137100.0
2009-05-18 12:50:00,35.5,35.5,35.48,35.5,288100.0,24.0422,24.0422,24.0286,24.0422,288100.0
2009-05-18 12:55:00,35.49,35.51,35.48,35.5,140900.0,24.0354,24.049,24.0286,24.0422,140900.0
2009-05-18 13:00:00,35.51,35.53,35.46,35.49,198300.0,24.049,24.0625,24.0151,24.0354,198300.0
2009-05-18 13:05:00,35.48,35.48,35.44,35.46,129100.0,24.0286,24.0286,24.0016,24.0151,129100.0
2009-05-18 13:10:00,35.46,35.53,35.46,35.53,144400.0,24.0151,24.0625,24.0151,24.0625,144400.0
2009-05-18 13:15:00,35.53,35.54,35.49,35.51,467700.0,24.0625,24.0693,24.0354,24.049,467700.0
2009-05-18 13:20:00,35.52,35.52,35.47,35.49,51800.0,24.0557,24.0557,24.0219,24.0354,51800.0
2009-05-18 13:25:00,35.48,35.53,35.46,35.52,305100.0,24.0286,24.0625,24.0151,24.0557,305100.0
2009-05-18 13:30:00,35.53,35.53,35.47,35.52,208500.0,24.0625,24.0625,24.0219,24.0557,208500.0
2009-05-18 13:35:00,35.52,35.53,35.5,35.52,149600.0,24.0557,24.0625,24.0422,24.0557,149600.0
2009-05-18 13:40:00,35.52,35.53,35.46,35.52,191500.0,24.0557,24.0625,24.0151,24.0557,191500.0
2009-05-18 13:45:00,35.51,35.54,35.51,35.53,132200.0,24.049,24.0693,24.049,24.0625,132200.0
2009-05-18 13:50:00,35.52,35.54,35.51,35.53,119300.0,24.0557,24.0693,24.049,24.0625,119300.0
2009-05-18 13:55:00,35.52,35.54,35.46,35.47,255800.0,24.0557,24.0693,24.0151,24.0219,255800.0
2009-05-18 14:00:00,35.46,35.51,35.46,35.51,39800.0,24.0151,24.049,24.0151,24.049,39800.0
2009-05-18 14:05:00,35.51,35.51,35.48,35.5,180700.0,24.049,24.049,24.0286,24.0422,180700.0
2009-05-18 14:10:00,35.5,35.53,35.5,35.5,187300.0,24.0422,24.0625,24.0422,24.0422,187300.0
2009-05-18 14:15:00,35.5,35.55,35.5,35.51,386600.0,24.0422,24.0761,24.0422,24.049,386600.0
2009-05-18 14:20:00,35.52,35.53,35.48,35.48,88700.0,24.0557,24.0625,24.0286,24.0286,88700.0
2009-05-18 14:25:00,35.48,35.51,35.46,35.48,130900.0,24.0286,24.049,24.0151,24.0286,130900.0
2009-05-18 14:30:00,35.47,35.54,35.47,35.48,370600.0,24.0219,24.0693,24.0219,24.0286,370600.0
2009-05-18 14:35:00,35.49,35.52,35.48,35.51,170500.0,24.0354,24.0557,24.0286,24.049,170500.0
2009-05-18 14:40:00,35.51,35.58,35.47,35.58,262600.0,24.049,24.0964,24.0219,24.0964,262600.0
2009-05-18 14:45:00,35.58,35.66,35.57,35.66,520600.0,24.0964,24.1506,24.0896,24.1506,520600.0
2009-05-18 14:50:00,35.65,35.66,35.62,35.64,279900.0,24.1438,24.1506,24.1235,24.137,279900.0
2009-05-18 14:55:00,35.65,35.65,35.61,35.62,253800.0,24.1438,24.1438,24.1167,24.1235,253800.0
2009-05-18 15:00:00,35.62,35.63,35.56,35.58,240800.0,24.1235,24.1302,24.0828,24.0964,240800.0
2009-05-18 15:05:00,35.58,35.66,35.57,35.65,305000.0,24.0964,24.1506,24.0896,24.1438,305000.0
2009-05-18 15:10:00,35.65,35.66,35.61,35.63,437100.0,24.1438,24.1506,24.1167,24.1302,437100.0
2009-05-18 15:15:00,35.63,35.67,35.62,35.65,333800.0,24.1302,24.1573,24.1235,24.1438,333800.0
2009-05-18 15:20:00,35.65,35.65,35.6,35.63,346600.0,24.1438,24.1438,24.1099,24.1302,346600.0
2009-05-18 15:25:00,35.63,35.65,35.56,35.59,513400.0,24.1302,24.1438,24.0828,24.1031,513400.0
2009-05-18 15:30:00,35.59,35.67,35.59,35.67,453500.0,24.1031,24.1573,24.1031,24.1573,453500.0
2009-05-18 15:35:00,35.67,35.68,35.63,35.65,614500.0,24.1573,24.1641,24.1302,24.1438,614500.0
2009-05-18 15:40:00,35.65,35.68,35.6,35.65,839900.0,24.1438,24.1641,24.1099,24.1438,839900.0
2009-05-18 15:45:00,35.64,35.7,35.62,35.7,796800.0,24.137,24.1776,24.1235,24.1776,796800.0
2009-05-18 15:50:00,35.7,35.78,35.68,35.69,1427100.0,24.1776,24.2318,24.1641,24.1709,1427100.0
2009-05-18 15:55:00,35.68,35.76,35.6,35.65,2426400.0,24.1641,24.2183,24.1099,24.1438,2426400.0
2009-05-19 09:30:00,35.77,35.82,35.6,35.73,1216000.0,24.225,24.2589,24.1099,24.198,1216000.0
2009-05-19 09:35:00,35.73,35.91,35.68,35.91,824500.0,24.198,24.3199,24.1641,24.3199,824500.0
2009-05-19 09:40:00,35.91,35.94,35.81,35.86,694900.0,24.3199,24.3402,24.2521,24.286,694900.0
2009-05-19 09:45:00,35.86,35.86,35.73,35.76,558500.0,24.286,24.286,24.198,24.2183,558500.0
2009-05-19 09:50:00,35.75,35.76,35.65,35.65,483200.0,24.2115,24.2183,24.1438,24.1438,483200.0
2009-05-19 09:55:00,35.66,35.67,35.62,35.62,695900.0,24.1506,24.1573,24.1235,24.1235,695900.0
2009-05-19 10:00:00,35.62,35.66,35.59,35.65,478100.0,24.1235,24.1506,24.1031,24.1438,478100.0
2009-05-19 10:05:00,35.65,35.76,35.64,35.74,310200.0,24.1438,24.2183,24.137,24.2047,310200.0
2009-05-19 10:10:00,35.76,35.8,35.72,35.79,449400.0,24.2183,24.2454,24.1912,24.2386,449400.0
2009-05-19 10:15:00,35.79,35.91,35.77,35.91,717700.0,24.2386,24.3199,24.225,24.3199,717700.0
2009-05-19 10:20:00,35.9,35.92,35.8,35.87,304800.0,24.3131,24.3266,24.2454,24.2928,304800.0
2009-05-19 10:25:00,35.88,35.99,35.87,35.98,532200.0,24.2995,24.374,24.2928,24.3673,532200.0
2009-05-19 10:30:00,35.99,36.02,35.97,35.99,461100.0,24.374,24.3944,24.3605,24.374,461100.0
2009-05-19 10:35:00,36.0,36.09,35.99,36.08,351500.0,24.3808,24.4418,24.374,24.435,351500.0
2009-05-19 10:40:00,36.08,36.1,36.0,36.01,278400.0,24.435,24.4485,24.3808,24.3876,278400.0
2009-05-19 10:45:00,36.0,36.05,35.99,36.04,250000.0,24.3808,24.4147,24.374,24.4079,250000.0
2009-05-19 10:50:00,36.03,36.08,36.03,36.06,298600.0,24.4011,24.435,24.4011,24.4215,298600.0
2009-05-19 10:55:00,36.06,36.07,36.03,36.06,197300.0,24.4215,24.4282,24.4011,24.4215,197300.0
2009-05-19 11:00:00,36.06,36.11,36.02,36.08,311400.0,24.4215,24.4553,24.3944,24.435,311400.0
2009-05-19 11:05:00,36.07,36.07,35.85,35.99,294200.0,24.4282,24.4282,24.2792,24.374,294200.0
2009-05-19 11:10:00,35.99,36.0,35.91,35.96,326400.0,24.374,24.3808,24.3199,24.3537,326400.0
2009-05-19 11:15:00,35.96,36.01,35.96,35.99,223600.0,24.3537,24.3876,24.3537,24.374,223600.0
2009-05-19 11:20:00,35.99,36.01,35.97,35.98,155500.0,24.374,24.3876,24.3605,24.3673,155500.0
2009-05-19 11:25:00,35.98,36.04,35.95,36.03,329700.0,24.3673,24.4079,24.347,24.4011,329700.0
2009-05-19 11:30:00,36.04,36.11,36.01,36.11,510700.0,24.4079,24.4553,24.3876,24.4553,510700.0
2009-05-19 11:35:00,36.11,36.13,36.06,36.1,389100.0,24.4553,24.4689,24.4215,24.4485,389100.0
2009-05-19 11:40:00,36.1,36.15,36.1,36.14,125400.0,24.4485,24.4824,24.4485,24.4756,125400.0
2009-05-19 11:45:00,36.14,36.17,36.12,36.17,97900.0,24.4756,24.4959,24.4621,24.4959,97900.0
2009-05-19 11:50:00,36.17,36.18,36.08,36.1,183000.0,24.4959,24.5027,24.435,24.4485,183000.0
2009-05-19 11:55:00,36.1,36.12,36.08,36.11,180400.0,24.4485,24.4621,24.435,24.4553,180400.0
2009-05-19 12:00:00,36.11,36.11,36.08,36.1,76600.0,24.4553,24.4553,24.435,24.4485,76600.0
2009-05-19 12:05:00,36.1,36.1,36.06,36.08,162600.0,24.4485,24.4485,24.4215,24.435,162600.0
2009-05-19 12:10:00,36.08,36.09,36.05,36.07,67500.0,24.435,24.4418,24.4147,24.4282,67500.0
2009-05-19 12:15:00,36.08,36.11,36.07,36.11,117300.0,24.435,24.4553,24.4282,24.4553,117300.0
2009-05-19 12:20:00,36.11,36.13,36.08,36.11,70700.0,24.4553,24.4689,24.435,24.4553,70700.0
2009-05-19 12:25:00,36.12,36.15,36.11,36.15,54600.0,24.4621,24.4824,24.4553,24.4824,54600.0
2009-05-19 12:30:00,36.15,36.15,36.08,36.09,131300.0,24.4824,24.4824,24.435,24.4418,131300.0
2009-05-19 12:35:00,36.09,36.09,36.02,36.03,186600.0,24.4418,24.4418,24.3944,24.4011,186600.0
2009-05-19 12:40:00,36.03,36.06,36.03,36.04,55000.0,24.4011,24.4215,24.4011,24.4079,55000.0
2009-05-19 12:45:00,36.04,36.05,36.03,36.05,50700.0,24.4079,24.4147,24.4011,24.4147,50700.0
2009-05-19 12:50:00,36.04,36.05,35.99,36.0,105900.0,24.4079,24.4147,24.374,24.3808,105900.0
2009-05-19 12:55:00,36.0,36.0,35.96,35.97,79900.0,24.3808,24.3808,24.3537,24.3605,79900.0
2009-05-19 13:00:00,35.97,35.99,35.96,35.99,85000.0,24.3605,24.374,24.3537,24.374,85000.0
2009-05-19 13:05:00,35.99,36.06,35.98,36.06,80900.0,24.374,24.4215,24.3673,24.4215,80900.0
2009-05-19 13:10:00,36.06,36.08,36.03,36.06,125500.0,24.4215,24.435,24.4011,24.4215,125500.0
2009-05-19 13:15:00,36.06,36.11,36.06,36.06,201000.0,24.4215,24.4553,24.4215,24.4215,201000.0
2009-05-19 13:20:00,36.05,36.08,36.05,36.07,286100.0,24.4147,24.435,24.4147,24.4282,286100.0
2009-05-19 13:25:00,36.08,36.08,35.99,36.0,463100.0,24.435,24.435,24.374,24.3808,463100.0
2009-05-19 13:30:00,36.0,36.03,35.99,36.01,401600.0,24.3808,24.4011,24.374,24.3876,401600.0
2009-05-19 13:35:00,36.0,36.04,35.99,36.03,241500.0,24.3808,24.4079,24.374,24.4011,241500.0
2009-05-19 13:40:00,36.03,36.05,35.97,35.99,157900.0,24.4011,24.4147,24.3605,24.374,157900.0
2009-05-19 13:45:00,35.99,36.04,35.98,36.01,90800.0,24.374,24.4079,24.3673,24.3876,90800.0
2009-05-19 13:50:00,36.01,36.03,35.98,36.02,106500.0,24.3876,24.4011,24.3673,24.3944,106500.0
2009-05-19 13:55:00,36.02,36.04,35.99,36.03,112600.0,24.3944,24.4079,24.374,24.4011,112600.0
2009-05-19 14:00:00,36.03,36.07,36.0,36.02,357400.0,24.4011,24.4282,24.3808,24.3944,357400.0
2009-05-19 14:05:00,36.01,36.09,36.0,36.09,299500.0,24.3876,24.4418,24.3808,24.4418,299500.0
2009-05-19 14:10:00,36.08,36.09,36.05,36.07,96500.0,24.435,24.4418,24.4147,24.4282,96500.0
2009-05-19 14:15:00,36.06,36.11,36.05,36.11,83300.0,24.4215,24.4553,24.4147,24.4553,83300.0
2009-05-19 14:20:00,36.11,36.15,36.11,36.15,63900.0,24.4553,24.4824,24.4553,24.4824,63900.0
2009-05-19 14:25:00,36.15,36.17,36.13,36.17,59100.0,24.4824,24.4959,24.4689,24.4959,59100.0
2009-05-19 14:30:00,36.17,36.18,36.13,36.17,144800.0,24.4959,24.5027,24.4689,24.4959,144800.0
2009-05-19 14:35:00,36.17,36.2,36.13,36.17,417600.0,24.4959,24.5163,24.4689,24.4959,417600.0
2009-05-19 14:40:00,36.17,36.21,36.16,36.21,249900.0,24.4959,24.523,24.4892,24.523,249900.0
2009-05-19 14:45:00,36.21,36.25,36.19,36.2,205700.0,24.523,24.5501,24.5095,24.5163,205700.0
2009-05-19 14:50:00,36.2,36.21,36.16,36.21,107700.0,24.5163,24.523,24.4892,24.523,107700.0
2009-05-19 14:55:00,36.21,36.22,36.14,36.15,118000.0,24.523,24.5298,24.4756,24.4824,118000.0
2009-05-19 15:00:00,36.15,36.17,36.13,36.16,249200.0,24.4824,24.4959,24.4689,24.4892,249200.0
2009-05-19 15:05:00,36.16,36.19,36.11,36.13,344200.0,24.4892,24.5095,24.4553,24.4689,344200.0
2009-05-19 15:10:00,36.13,36.13,36.05,36.07,206400.0,24.4689,24.4689,24.4147,24.4282,206400.0
2009-05-19 15:15:00,36.07,36.11,36.05,36.11,133000.0,24.4282,24.4553,24.4147,24.4553,133000.0
2009-05-19 15:20:00,36.11,36.15,36.08,36.15,109400.0,24.4553,24.4824,24.435,24.4824,109400.0
2009-05-19 15:25:00,36.15,36.19,36.13,36.17,233100.0,24.4824,24.5095,24.4689,24.4959,233100.0
2009-05-19 15:30:00,36.17,36.18,36.02,36.03,246300.0,24.4959,24.5027,24.3944,24.4011,246300.0
2009-05-19 15:35:00,36.03,36.08,36.01,36.05,289400.0,24.4011,24.435,24.3876,24.4147,289400.0
2009-05-19 15:40:00,36.06,36.08,35.94,35.95,387700.0,24.4215,24.435,24.3402,24.347,387700.0
2009-05-19 15:45:00,35.95,35.98,35.91,35.91,289200.0,24.347,24.3673,24.3199,24.3199,289200.0
2009-05-19 15:50:00,35.92,35.96,35.87,35.89,430400.0,24.3266,24.3537,24.2928,24.3063,430400.0
2009-05-19 15:55:00,35.89,35.89,35.79,35.81,887800.0,24.3063,24.3063,24.2386,24.2521,887800.0
2009-05-20 09:30:00,35.94,35.98,35.87,35.92,634100.0,24.3402,24.3673,24.2928,24.3266,634100.0
2009-05-20 09:35:00,35.92,35.93,35.83,35.86,407100.0,24.3266,24.3334,24.2657,24.286,407100.0
2009-05-20 09:40:00,35.87,35.97,35.85,35.92,456200.0,24.2928,24.3605,24.2792,24.3266,456200.0
2009-05-20 09:45:00,35.92,36.05,35.9,36.04,365800.0,24.3266,24.4147,24.3131,24.4079,365800.0
2009-05-20 09:50:00,36.04,36.1,36.01,36.09,341600.0,24.4079,24.4485,24.3876,24.4418,341600.0
2009-05-20 09:55:00,36.09,36.09,36.01,36.02,365900.0,24.4418,24.4418,24.3876,24.3944,365900.0
2009-05-20 10:00:00,36.02,36.11,36.02,36.1,385300.0,24.3944,24.4553,24.3944,24.4485,385300.0
2009-05-20 10:05:00,36.1,36.14,36.04,36.1,759700.0,24.4485,24.4756,24.4079,24.4485,759700.0
2009-05-20 10:10:00,36.1,36.13,36.0,36.09,854600.0,24.4485,24.4689,24.3808,24.4418,854600.0
2009-05-20 10:15:00,36.09,36.19,36.08,36.18,639500.0,24.4418,24.5095,24.435,24.5027,639500.0
2009-05-20 10:20:00,36.18,36.24,36.17,36.24,578800.0,24.5027,24.5434,24.4959,24.5434,578800.0
2009-05-20 10:25:00,36.24,36.25,36.15,36.15,242200.0,24.5434,24.5501,24.4824,24.4824,242200.0
2009-05-20 10:30:00,36.16,36.17,36.1,36.1,367100.0,24.4892,24.4959,24.4485,24.4485,367100.0
2009-05-20 10:35:00,36.1,36.14,36.09,36.13,165600.0,24.4485,24.4756,24.4418,24.4689,165600.0
2009-05-20 10:40:00,36.13,36.18,36.13,36.17,223200.0,24.4689,24.5027,24.4689,24.4959,223200.0
2009-05-20 10:45:00,36.18,36.18,36.08,36.11,136100.0,24.5027,24.5027,24.435,24.4553,136100.0
2009-05-20 10:50:00,36.11,36.15,36.1,36.13,162200.0,24.4553,24.4824,24.4485,24.4689,162200.0
2009-05-20 10:55:00,36.12,36.13,36.05,36.06,163900.0,24.4621,24.4689,24.4147,24.4215,163900.0
2009-05-20 11:00:00,36.05,36.11,36.04,36.06,207200.0,24.4147,24.4553,24.4079,24.4215,207200.0
2009-05-20 11:05:00,36.06,36.1,36.01,36.02,131500.0,24.4215,24.4485,24.3876,24.3944,131500.0
2009-05-20 11:10:00,36.01,36.04,35.98,36.03,270300.0,24.3876,24.4079,24.3673,24.4011,270300.0
2009-05-20 11:15:00,36.03,36.05,35.97,36.0,165900.0,24.4011,24.4147,24.3605,24.3808,165900.0
2009-05-20 11:20:00,36.0,36.01,35.93,35.93,425100.0,24.3808,24.3876,24.3334,24.3334,425100.0
2009-05-20 11:25:00,35.93,35.99,35.93,35.99,214900.0,24.3334,24.374,24.3334,24.374,214900.0
2009-05-20 11:30:00,35.99,36.06,35.99,36.04,232800.0,24.374,24.4215,24.374,24.4079,232800.0
2009-05-20 11:35:00,36.04,36.07,36.04,36.06,117000.0,24.4079,24.4282,24.4079,24.4215,117000.0
2009-05-20 11:40:00,36.05,36.07,36.04,36.06,164500.0,24.4147,24.4282,24.4079,24.4215,164500.0
2009-05-20 11:45:00,36.07,36.07,36.03,36.03,160200.0,24.4282,24.4282,24.4011,24.4011,160200.0
2009-05-20 11:50:00,36.02,36.05,35.89,35.91,347200.0,24.3944,24.4147,24.3063,24.3199,347200.0
2009-05-20 11:55:00,35.92,35.92,35.83,35.84,288200.0,24.3266,24.3266,24.2657,24.2725,288200.0
2009-05-20 12:00:00,35.83,35.87,35.83,35.87,127600.0,24.2657,24.2928,24.2657,24.2928,127600.0
2009-05-20 12:05:00,35.87,35.92,35.85,35.85,224700.0,24.2928,24.3266,24.2792,24.2792,224700.0
2009-05-20 12:10:00,35.86,35.87,35.8,35.84,381100.0,24.286,24.2928,24.2454,24.2725,381100.0
2009-05-20 12:15:00,35.84,35.85,35.78,35.81,330200.0,24.2725,24.2792,24.2318,24.2521,330200.0
2009-05-20 12:20:00,35.82,35.83,35.79,35.8,174400.0,24.2589,24.2657,24.2386,24.2454,174400.0
2009-05-20 12:25:00,35.8,35.81,35.76,35.78,220000.0,24.2454,24.2521,24.2183,24.2318,220000.0
2009-05-20 12:30:00,35.79,35.81,35.75,35.75,149100.0,24.2386,24.2521,24.2115,24.2115,149100.0
2009-05-20 12:35:00,35.75,35.78,35.75,35.78,114300.0,24.2115,24.2318,24.2115,24.2318,114300.0
2009-05-20 12:40:00,35.78,35.8,35.76,35.8,97600.0,24.2318,24.2454,24.2183,24.2454,97600.0
2009-05-20 12:45:00,35.8,35.83,35.79,35.82,198600.0,24.2454,24.2657,24.2386,24.2589,198600.0
2009-05-20 12:50:00,35.81,35.81,35.74,35.78,394600.0,24.2521,24.2521,24.2047,24.2318,394600.0
2009-05-20 12:55:00,35.78,35.81,35.75,35.75,212600.0,24.2318,24.2521,24.2115,24.2115,212600.0
2009-05-20 13:00:00,35.75,35.8,35.74,35.79,215100.0,24.2115,24.2454,24.2047,24.2386,215100.0
2009-05-20 13:05:00,35.79,35.81,35.75,35.78,194600.0,24.2386,24.2521,24.2115,24.2318,194600.0
2009-05-20 13:10:00,35.78,35.83,35.77,35.83,138800.0,24.2318,24.2657,24.225,24.2657,138800.0
2009-05-20 13:15:00,35.83,35.83,35.8,35.8,132100.0,24.2657,24.2657,24.2454,24.2454,132100.0
2009-05-20 13:20:00,35.8,35.82,35.75,35.81,247600.0,24.2454,24.2589,24.2115,24.2521,247600.0
2009-05-20 13:25:00,35.81,35.84,35.79,35.84,92400.0,24.2521,24.2725,24.2386,24.2725,92400.0
2009-05-20 13:30:00,35.83,35.83,35.8,35.81,46000.0,24.2657,24.2657,24.2454,24.2521,46000.0
2009-05-20 13:35:00,35.81,35.91,35.79,35.9,94100.0,24.2521,24.3199,24.2386,24.3131,94100.0
2009-05-20 13:40:00,35.9,35.97,35.9,35.92,110000.0,24.3131,24.3605,24.3131,24.3266,110000.0
2009-05-20 13:45:00,35.92,35.94,35.89,35.91,150600.0,24.3266,24.3402,24.3063,24.3199,150600.0
2009-05-20 13:50:00,35.91,35.91,35.87,35.9,142600.0,24.3199,24.3199,24.2928,24.3131,142600.0
2009-05-20 13:55:00,35.9,35.9,35.86,35.87,106900.0,24.3131,24.3131,24.286,24.2928,106900.0
2009-05-20 14:00:00,35.87,35.88,35.75,35.79,327800.0,24.2928,24.2995,24.2115,24.2386,327800.0
2009-05-20 14:05:00,35.78,35.89,35.76,35.82,164100.0,24.2318,24.3063,24.2183,24.2589,164100.0
2009-05-20 14:10:00,35.81,35.86,35.75,35.8,103700.0,24.2521,24.286,24.2115,24.2454,103700.0
2009-05-20 14:15:00,35.79,35.91,35.76,35.91,162500.0,24.2386,24.3199,24.2183,24.3199,162500.0
2009-05-20 14:20:00,35.91,35.95,35.87,35.92,90400.0,24.3199,24.347,24.2928,24.3266,90400.0
2009-05-20 14:25:00,35.92,35.94,35.87,35.88,51500.0,24.3266,24.3402,24.2928,24.2995,51500.0
2009-05-20 14:30:00,35.87,35.89,35.75,35.8,204500.0,24.2928,24.3063,24.2115,24.2454,204500.0
2009-05-20 14:35:00,35.8,35.83,35.78,35.81,116000.0,24.2454,24.2657,24.2318,24.2521,116000.0
2009-05-20 14:40:00,35.81,35.9,35.81,35.85,442400.0,24.2521,24.3131,24.2521,24.2792,442400.0
2009-05-20 14:45:00,35.85,35.85,35.81,35.84,122500.0,24.2792,24.2792,24.2521,24.2725,122500.0
2009-05-20 14:50:00,35.83,35.88,35.78,35.85,275500.0,24.2657,24.2995,24.2318,24.2792,275500.0
2009-05-20 14:55:00,35.86,35.86,35.8,35.81,124600.0,24.286,24.286,24.2454,24.2521,124600.0
2009-05-20 15:00:00,35.8,35.82,35.75,35.75,163200.0,24.2454,24.2589,24.2115,24.2115,163200.0
2009-05-20 15:05:00,35.75,35.79,35.73,35.73,272300.0,24.2115,24.2386,24.198,24.198,272300.0
2009-05-20 15:10:00,35.73,35.73,35.63,35.63,598100.0,24.198,24.198,24.1302,24.1302,598100.0
2009-05-20 15:15:00,35.63,35.63,35.57,35.61,434300.0,24.1302,24.1302,24.0896,24.1167,434300.0
2009-05-20 15:20:00,35.61,35.62,35.52,35.52,448700.0,24.1167,24.1235,24.0557,24.0557,448700.0
2009-05-20 15:25:00,35.52,35.59,35.51,35.55,340300.0,24.0557,24.1031,24.049,24.0761,340300.0
2009-05-20 15:30:00,35.55,35.55,35.48,35.51,317500.0,24.0761,24.0761,24.0286,24.049,317500.0
2009-05-20 15:35:00,35.51,35.6,35.5,35.55,319900.0,24.049,24.1099,24.0422,24.0761,319900.0
2009-05-20 15:40:00,35.56,35.57,35.4,35.44,420000.0,24.0828,24.0896,23.9745,24.0016,420000.0
2009-05-20 15:45:00,35.44,35.45,35.37,35.42,397700.0,24.0016,24.0083,23.9542,23.988,397700.0
2009-05-20 15:50:00,35.42,35.43,35.35,35.4,654800.0,23.988,23.9948,23.9406,23.9745,654800.0
2009-05-20 15:55:00,35.4,35.44,35.38,35.41,1042300.0,23.9745,24.0016,23.9609,23.9812,1042300.0
2009-05-21 09:30:00,34.63,34.73,34.59,34.68,852300.0,23.453,23.5207,23.4259,23.4869,852300.0
2009-05-21 09:35:00,34.67,34.74,34.6,34.63,504700.0,23.4801,23.5275,23.4327,23.453,504700.0
2009-05-21 09:40:00,34.62,34.79,34.61,34.79,358300.0,23.4462,23.5613,23.4394,23.5613,358300.0
2009-05-21 09:45:00,34.79,34.87,34.76,34.81,526900.0,23.5613,23.6155,23.541,23.5749,526900.0
2009-05-21 09:50:00,34.82,34.91,34.8,34.82,212700.0,23.5817,23.6426,23.5681,23.5817,212700.0
2009-05-21 09:55:00,34.81,34.86,34.7,34.7,250700.0,23.5749,23.6088,23.5004,23.5004,250700.0
2009-05-21 10:00:00,34.7,34.87,34.68,34.74,522800.0,23.5004,23.6155,23.4869,23.5275,522800.0
2009-05-21 10:05:00,34.74,34.83,34.72,34.79,483600.0,23.5275,23.5884,23.5139,23.5613,483600.0
2009-05-21 10:10:00,34.78,34.79,34.71,34.73,491900.0,23.5546,23.5613,23.5072,23.5207,491900.0
2009-05-21 10:15:00,34.73,34.78,34.64,34.65,518200.0,23.5207,23.5546,23.4598,23.4665,518200.0
2009-05-21 10:20:00,34.64,34.68,34.59,34.6,352200.0,23.4598,23.4869,23.4259,23.4327,352200.0
2009-05-21 10:25:00,34.6,34.62,34.52,34.54,286600.0,23.4327,23.4462,23.3785,23.392,286600.0
2009-05-21 10:30:00,34.54,34.61,34.51,34.61,401400.0,23.392,23.4394,23.3717,23.4394,401400.0
2009-05-21 10:35:00,34.61,34.63,34.58,34.62,238700.0,23.4394,23.453,23.4191,23.4462,238700.0
2009-05-21 10:40:00,34.62,34.69,34.61,34.65,141000.0,23.4462,23.4936,23.4394,23.4665,141000.0
2009-05-21 10:45:00,34.65,34.66,34.58,34.59,164900.0,23.4665,23.4733,23.4191,23.4259,164900.0
2009-05-21 10:50:00,34.6,34.6,34.51,34.51,425200.0,23.4327,23.4327,23.3717,23.3717,425200.0
2009-05-21 10:55:00,34.51,34.52,34.34,34.36,838400.0,23.3717,23.3785,23.2566,23.2701,838400.0
2009-05-21 11:00:00,34.36,34.39,34.35,34.38,690900.0,23.2701,23.2905,23.2634,23.2837,690900.0
2009-05-21 11:05:00,34.38,34.39,34.35,34.35,177100.0,23.2837,23.2905,23.2634,23.2634,177100.0
2009-05-21 11:10:00,34.34,34.47,34.34,34.45,229600.0,23.2566,23.3446,23.2566,23.3311,229600.0
2009-05-21 11:15:00,34.46,34.55,34.45,34.53,414800.0,23.3379,23.3988,23.3311,23.3853,414800.0
2009-05-21 11:20:00,34.54,34.55,34.46,34.49,174600.0,23.392,23.3988,23.3379,23.3582,174600.0
2009-05-21 11:25:00,34.49,34.52,34.48,34.49,88200.0,23.3582,23.3785,23.3514,23.3582,88200.0
2009-05-21 11:30:00,34.49,34.51,34.46,34.5,93800.0,23.3582,23.3717,23.3379,23.3649,93800.0
2009-05-21 11:35:00,34.49,34.59,34.49,34.58,130500.0,23.3582,23.4259,23.3582,23.4191,130500.0
2009-05-21 11:40:00,34.58,34.58,34.53,34.56,88700.0,23.4191,23.4191,23.3853,23.4056,88700.0
2009-05-21 11:45:00,34.55,34.56,34.51,34.53,107400.0,23.3988,23.4056,23.3717,23.3853,107400.0
2009-05-21 11:50:00,34.52,34.62,34.52,34.62,104900.0,23.3785,23.4462,23.3785,23.4462,104900.0
2009-05-21 11:55:00,34.62,34.71,34.62,34.71,352700.0,23.4462,23.5072,23.4462,23.5072,352700.0
2009-05-21 12:00:00,34.7,34.73,34.69,34.73,203800.0,23.5004,23.5207,23.4936,23.5207,203800.0
2009-05-21 12:05:00,34.72,34.75,34.72,34.73,113000.0,23.5139,23.5343,23.5139,23.5207,113000.0
2009-05-21 12:10:00,34.73,34.76,34.65,34.65,77100.0,23.5207,23.541,23.4665,23.4665,77100.0
2009-05-21 12:15:00,34.65,34.69,34.64,34.66,123400.0,23.4665,23.4936,23.4598,23.4733,123400.0
2009-05-21 12:20:00,34.66,34.67,34.62,34.67,110800.0,23.4733,23.4801,23.4462,23.4801,110800.0
2009-05-21 12:25:00,34.67,34.68,34.6,34.64,95800.0,23.4801,23.4869,23.4327,23.4598,95800.0
2009-05-21 12:30:00,34.63,34.67,34.62,34.67,39600.0,23.453,23.4801,23.4462,23.4801,39600.0
2009-05-21 12:35:00,34.66,34.73,34.65,34.7,79600.0,23.4733,23.5207,23.4665,23.5004,79600.0
2009-05-21 12:40:00,34.71,34.71,34.63,34.67,108900.0,23.5072,23.5072,23.453,23.4801,108900.0
2009-05-21 12:45:00,34.68,34.7,34.63,34.7,53300.0,23.4869,23.5004,23.453,23.5004,53300.0
2009-05-21 12:50:00,34.71,34.71,34.64,34.65,35500.0,23.5072,23.5072,23.4598,23.4665,35500.0
2009-05-21 12:55:00,34.66,34.75,34.65,34.71,108100.0,23.4733,23.5343,23.4665,23.5072,108100.0
2009-05-21 13:00:00,34.71,34.79,34.7,34.71,93500.0,23.5072,23.5613,23.5004,23.5072,93500.0
2009-05-21 13:05:00,34.7,34.78,34.69,34.72,309400.0,23.5004,23.5546,23.4936,23.5139,309400.0
2009-05-21 13:10:00,34.73,34.74,34.69,34.7,114500.0,23.5207,23.5275,23.4936,23.5004,114500.0
2009-05-21 13:15:00,34.7,34.7,34.59,34.59,317300.0,23.5004,23.5004,23.4259,23.4259,317300.0
2009-05-21 13:20:00,34.59,34.59,34.49,34.5,578700.0,23.4259,23.4259,23.3582,23.3649,578700.0
2009-05-21 13:25:00,34.5,34.5,34.43,34.47,469400.0,23.3649,23.3649,23.3175,23.3446,469400.0
2009-05-21 13:30:00,34.47,34.5,34.44,34.45,246600.0,23.3446,23.3649,23.3243,23.3311,246600.0
2009-05-21 13:35:00,34.45,34.48,34.42,34.46,116500.0,23.3311,23.3514,23.3108,23.3379,116500.0
2009-05-21 13:40:00,34.46,34.52,34.46,34.52,58400.0,23.3379,23.3785,23.3379,23.3785,58400.0
2009-05-21 13:45:00,34.52,34.61,34.51,34.6,137300.0,23.3785,23.4394,23.3717,23.4327,137300.0
2009-05-21 13:50:00,34.59,34.59,34.49,34.5,88900.0,23.4259,23.4259,23.3582,23.3649,88900.0
2009-05-21 13:55:00,34.5,34.58,34.49,34.54,98600.0,23.3649,23.4191,23.3582,23.392,98600.0
2009-05-21 14:00:00,34.54,34.61,34.51,34.51,168200.0,23.392,23.4394,23.3717,23.3717,168200.0
2009-05-21 14:05:00,34.52,34.53,34.43,34.48,132000.0,23.3785,23.3853,23.3175,23.3514,132000.0
2009-05-21 14:10:00,34.48,34.49,34.39,34.42,116700.0,23.3514,23.3582,23.2905,23.3108,116700.0
2009-05-21 14:15:00,34.42,34.46,34.39,34.44,71500.0,23.3108,23.3379,23.2905,23.3243,71500.0
2009-05-21 14:20:00,34.44,34.46,34.38,34.39,312600.0,23.3243,23.3379,23.2837,23.2905,312600.0
2009-05-21 14:25:00,34.39,34.39,34.34,34.35,379200.0,23.2905,23.2905,23.2566,23.2634,379200.0
2009-05-21 14:30:00,34.36,34.4,34.31,34.4,136400.0,23.2701,23.2972,23.2363,23.2972,136400.0
2009-05-21 14:35:00,34.4,34.46,34.36,34.38,409200.0,23.2972,23.3379,23.2701,23.2837,409200.0
2009-05-21 14:40:00,34.38,34.4,34.29,34.3,280700.0,23.2837,23.2972,23.2227,23.2295,280700.0
2009-05-21 14:45:00,34.3,34.31,34.26,34.29,180500.0,23.2295,23.2363,23.2024,23.2227,180500.0
2009-05-21 14:50:00,34.29,34.32,34.28,34.29,68000.0,23.2227,23.243,23.216,23.2227,68000.0
2009-05-21 14:55:00,34.29,34.32,34.23,34.28,447500.0,23.2227,23.243,23.1821,23.216,447500.0
2009-05-21 15:00:00,34.29,34.39,34.28,34.38,158600.0,23.2227,23.2905,23.216,23.2837,158600.0
2009-05-21 15:05:00,34.38,34.39,34.28,34.28,207200.0,23.2837,23.2905,23.216,23.216,207200.0
2009-05-21 15:10:00,34.28,34.34,34.28,34.34,169900.0,23.216,23.2566,23.216,23.2566,169900.0
2009-05-21 15:15:00,34.34,34.4,34.31,34.38,236900.0,23.2566,23.2972,23.2363,23.2837,236900.0
2009-05-21 15:20:00,34.37,34.39,34.33,34.35,87200.0,23.2769,23.2905,23.2498,23.2634,87200.0
2009-05-21 15:25:00,34.36,34.36,34.26,34.31,220500.0,23.2701,23.2701,23.2024,23.2363,220500.0
2009-05-21 15:30:00,34.31,34.49,34.31,34.42,244400.0,23.2363,23.3582,23.2363,23.3108,244400.0
2009-05-21 15:35:00,34.41,34.46,34.4,34.41,278200.0,23.304,23.3379,23.2972,23.304,278200.0
2009-05-21 15:40:00,34.41,34.45,34.35,34.45,316900.0,23.304,23.3311,23.2634,23.3311,316900.0
2009-05-21 15:45:00,34.44,34.56,34.44,34.52,505800.0,23.3243,23.4056,23.3243,23.3785,505800.0
2009-05-21 15:50:00,34.52,34.66,34.48,34.61,839300.0,23.3785,23.4733,23.3514,23.4394,839300.0
2009-05-21 15:55:00,34.62,34.73,34.57,34.7,1534400.0,23.4462,23.5207,23.4124,23.5004,1534400.0
2009-05-22 09:30:00,34.95,34.99,34.9,34.95,882900.0,23.6697,23.6968,23.6358,23.6697,882900.0
2009-05-22 09:35:00,34.95,34.96,34.81,34.81,915200.0,23.6697,23.6765,23.5749,23.5749,915200.0
2009-05-22 09:40:00,34.81,34.86,34.72,34.76,231600.0,23.5749,23.6088,23.5139,23.541,231600.0
2009-05-22 09:45:00,34.76,34.77,34.65,34.7,252100.0,23.541,23.5478,23.4665,23.5004,252100.0
2009-05-22 09:50:00,34.7,34.72,34.62,34.67,217100.0,23.5004,23.5139,23.4462,23.4801,217100.0
2009-05-22 09:55:00,34.67,34.77,34.64,34.75,180700.0,23.4801,23.5478,23.4598,23.5343,180700.0
2009-05-22 10:00:00,34.76,34.82,34.7,34.81,146300.0,23.541,23.5817,23.5004,23.5749,146300.0
2009-05-22 10:05:00,34.8,34.85,34.78,34.78,240600.0,23.5681,23.602,23.5546,23.5546,240600.0
2009-05-22 10:10:00,34.79,34.81,34.75,34.79,223600.0,23.5613,23.5749,23.5343,23.5613,223600.0
2009-05-22 10:15:00,34.79,34.92,34.76,34.88,192200.0,23.5613,23.6494,23.541,23.6223,192200.0
2009-05-22 10:20:00,34.89,34.95,34.87,34.89,102700.0,23.6291,23.6697,23.6155,23.6291,102700.0
2009-05-22 10:25:00,34.9,35.0,34.86,34.92,512300.0,23.6358,23.7036,23.6088,23.6494,512300.0
2009-05-22 10:30:00,34.92,34.95,34.87,34.9,256900.0,23.6494,23.6697,23.6155,23.6358,256900.0
2009-05-22 10:35:00,34.91,34.92,34.85,34.86,175900.0,23.6426,23.6494,23.602,23.6088,175900.0
2009-05-22 10:40:00,34.86,35.0,34.85,35.0,141100.0,23.6088,23.7036,23.602,23.7036,141100.0
2009-05-22 10:45:00,35.0,35.01,34.95,34.97,190900.0,23.7036,23.7103,23.6697,23.6833,190900.0
2009-05-22 10:50:00,34.97,35.02,34.95,34.96,130600.0,23.6833,23.7171,23.6697,23.6765,130600.0
2009-05-22 10:55:00,34.96,34.99,34.95,34.99,56800.0,23.6765,23.6968,23.6697,23.6968,56800.0
2009-05-22 11:00:00,35.0,35.01,34.96,34.96,54000.0,23.7036,23.7103,23.6765,23.6765,54000.0
2009-05-22 11:05:00,34.96,35.03,34.94,35.02,75500.0,23.6765,23.7239,23.6629,23.7171,75500.0
2009-05-22 11:10:00,35.02,35.06,35.02,35.05,140200.0,23.7171,23.7442,23.7171,23.7374,140200.0
2009-05-22 11:15:00,35.04,35.06,35.01,35.03,181600.0,23.7307,23.7442,23.7103,23.7239,181600.0
2009-05-22 11:20:00,35.04,35.06,35.0,35.0,39300.0,23.7307,23.7442,23.7036,23.7036,39300.0
2009-05-22 11:25:00,35.01,35.01,34.96,34.99,53100.0,23.7103,23.7103,23.6765,23.6968,53100.0
2009-05-22 11:30:00,34.99,35.02,34.98,35.0,87300.0,23.6968,23.7171,23.69,23.7036,87300.0
2009-05-22 11:35:00,35.0,35.0,34.93,34.96,71900.0,23.7036,23.7036,23.6562,23.6765,71900.0
2009-05-22 11:40:00,34.96,34.99,34.95,34.98,95100.0,23.6765,23.6968,23.6697,23.69,95100.0
2009-05-22 11:45:00,34.98,35.0,34.98,34.99,68200.0,23.69,23.7036,23.69,23.6968,68200.0
2009-05-22 11:50:00,35.0,35.02,34.92,34.94,89100.0,23.7036,23.7171,23.6494,23.6629,89100.0
2009-05-22 11:55:00,34.93,34.95,34.9,34.93,61000.0,23.6562,23.6697,23.6358,23.6562,61000.0
2009-05-22 12:00:00,34.94,34.99,34.93,34.98,79600.0,23.6629,23.6968,23.6562,23.69,79600.0
2009-05-22 12:05:00,34.97,35.0,34.97,35.0,21300.0,23.6833,23.7036,23.6833,23.7036,21300.0
2009-05-22 12:10:00,35.0,35.03,34.97,34.98,57100.0,23.7036,23.7239,23.6833,23.69,57100.0
2009-05-22 12:15:00,34.98,34.99,34.93,34.94,50400.0,23.69,23.6968,23.6562,23.6629,50400.0
2009-05-22 12:20:00,34.95,34.96,34.89,34.92,88900.0,23.6697,23.6765,23.6291,23.6494,88900.0
2009-05-22 12:25:00,34.92,34.92,34.86,34.87,53100.0,23.6494,23.6494,23.6088,23.6155,53100.0
2009-05-22 12:30:00,34.86,34.87,34.83,34.84,40100.0,23.6088,23.6155,23.5884,23.5952,40100.0
2009-05-22 12:35:00,34.84,34.89,34.84,34.89,44300.0,23.5952,23.6291,23.5952,23.6291,44300.0
2009-05-22 12:40:00,34.89,34.92,34.89,34.9,39600.0,23.6291,23.6494,23.6291,23.6358,39600.0
2009-05-22 12:45:00,34.91,34.92,34.87,34.88,21300.0,23.6426,23.6494,23.6155,23.6223,21300.0
2009-05-22 12:50:00,34.87,34.93,34.87,34.93,44200.0,23.6155,23.6562,23.6155,23.6562,44200.0
2009-05-22 12:55:00,34.93,34.97,34.92,34.94,50000.0,23.6562,23.6833,23.6494,23.6629,50000.0
2009-05-22 13:00:00,34.95,34.98,34.94,34.97,42600.0,23.6697,23.69,23.6629,23.6833,42600.0
2009-05-22 13:05:00,34.97,34.98,34.95,34.97,33300.0,23.6833,23.69,23.6697,23.6833,33300.0
2009-05-22 13:10:00,34.97,34.97,34.91,34.94,95100.0,23.6833,23.6833,23.6426,23.6629,95100.0
2009-05-22 13:15:00,34.94,34.94,34.91,34.93,79000.0,23.6629,23.6629,23.6426,23.6562,79000.0
2009-05-22 13:20:00,34.93,34.95,34.91,34.94,61900.0,23.6562,23.6697,23.6426,23.6629,61900.0
2009-05-22 13:25:00,34.95,34.97,34.94,34.95,99200.0,23.6697,23.6833,23.6629,23.6697,99200.0
2009-05-22 13:30:00,34.96,34.96,34.83,34.83,105600.0,23.6765,23.6765,23.5884,23.5884,105600.0
2009-05-22 13:35:00,34.84,34.88,34.84,34.87,30900.0,23.5952,23.6223,23.5952,23.6155,30900.0
2009-05-22 13:40:00,34.87,34.9,34.85,34.9,27800.0,23.6155,23.6358,23.602,23.6358,27800.0
2009-05-22 13:45:00,34.91,34.94,34.9,34.9,51400.0,23.6426,23.6629,23.6358,23.6358,51400.0
2009-05-22 13:50:00,34.91,34.94,34.89,34.89,31000.0,23.6426,23.6629,23.6291,23.6291,31000.0
2009-05-22 13:55:00,34.9,34.92,34.85,34.92,98900.0,23.6358,23.6494,23.602,23.6494,98900.0
2009-05-22 14:00:00,34.93,34.97,34.93,34.94,50400.0,23.6562,23.6833,23.6562,23.6629,50400.0
2009-05-22 14:05:00,34.94,34.94,34.9,34.91,62400.0,23.6629,23.6629,23.6358,23.6426,62400.0
2009-05-22 14:10:00,34.92,34.93,34.88,34.89,79300.0,23.6494,23.6562,23.6223,23.6291,79300.0
2009-05-22 14:15:00,34.89,34.89,34.86,34.89,62000.0,23.6291,23.6291,23.6088,23.6291,62000.0
2009-05-22 14:20:00,34.89,34.92,34.86,34.92,99900.0,23.6291,23.6494,23.6088,23.6494,99900.0
2009-05-22 14:25:00,34.92,34.94,34.9,34.93,39900.0,23.6494,23.6629,23.6358,23.6562,39900.0
2009-05-22 14:30:00,34.92,34.93,34.89,34.93,143600.0,23.6494,23.6562,23.6291,23.6562,143600.0
2009-05-22 14:35:00,34.93,34.94,34.92,34.93,18500.0,23.6562,23.6629,23.6494,23.6562,18500.0
2009-05-22 14:40:00,34.93,34.97,34.92,34.95,53300.0,23.6562,23.6833,23.6494,23.6697,53300.0
2009-05-22 14:45:00,34.95,34.95,34.88,34.88,134700.0,23.6697,23.6697,23.6223,23.6223,134700.0
2009-05-22 14:50:00,34.88,34.89,34.86,34.87,202500.0,23.6223,23.6291,23.6088,23.6155,202500.0
2009-05-22 14:55:00,34.88,34.95,34.85,34.94,209800.0,23.6223,23.6697,23.602,23.6629,209800.0
2009-05-22 15:00:00,34.94,34.94,34.9,34.92,55400.0,23.6629,23.6629,23.6358,23.6494,55400.0
2009-05-22 15:05:00,34.92,34.92,34.89,34.9,78900.0,23.6494,23.6494,23.6291,23.6358,78900.0
2009-05-22 15:10:00,34.9,34.98,34.89,34.92,59300.0,23.6358,23.69,23.6291,23.6494,59300.0
2009-05-22 15:15:00,34.93,34.94,34.84,34.86,67600.0,23.6562,23.6629,23.5952,23.6088,67600.0
2009-05-22 15:20:00,34.85,34.86,34.78,34.78,149500.0,23.602,23.6088,23.5546,23.5546,149500.0
2009-05-22 15:25:00,34.78,34.84,34.78,34.81,161200.0,23.5546,23.5952,23.5546,23.5749,161200.0
2009-05-22 15:30:00,34.81,34.85,34.78,34.82,60800.0,23.5749,23.602,23.5546,23.5817,60800.0
2009-05-22 15:35:00,34.82,34.91,34.82,34.86,173300.0,23.5817,23.6426,23.5817,23.6088,173300.0
2009-05-22 15:40:00,34.85,34.88,34.8,34.8,188600.0,23.602,23.6223,23.5681,23.5681,188600.0
2009-05-22 15:45:00,34.8,34.8,34.65,34.71,708100.0,23.5681,23.5681,23.4665,23.5072,708100.0
2009-05-22 15:50:00,34.71,34.72,34.63,34.66,689200.0,23.5072,23.5139,23.453,23.4733,689200.0
2009-05-22 15:55:00,34.66,34.68,34.56,34.67,1273400.0,23.4733,23.4869,23.4056,23.4801,1273400.0
2009-05-26 09:30:00,34.24,34.24,34.09,34.19,653000.0,23.1889,23.1889,23.0873,23.155,653000.0
2009-05-26 09:35:00,34.18,34.28,34.13,34.17,748400.0,23.1482,23.216,23.1144,23.1415,748400.0
2009-05-26 09:40:00,34.16,34.32,34.15,34.3,476600.0,23.1347,23.243,23.1279,23.2295,476600.0
2009-05-26 09:45:00,34.3,34.34,34.24,34.27,430100.0,23.2295,23.2566,23.1889,23.2092,430100.0
2009-05-26 09:50:00,34.26,34.3,34.24,34.27,526500.0,23.2024,23.2295,23.1889,23.2092,526500.0
2009-05-26 09:55:00,34.26,34.45,34.26,34.41,446400.0,23.2024,23.3311,23.2024,23.304,446400.0
2009-05-26 10:00:00,34.41,34.8,34.38,34.77,1539500.0,23.304,23.5681,23.2837,23.5478,1539500.0
2009-05-26 10:05:00,34.77,34.83,34.72,34.78,531400.0,23.5478,23.5884,23.5139,23.5546,531400.0
2009-05-26 10:10:00,34.77,34.91,34.76,34.84,422300.0,23.5478,23.6426,23.541,23.5952,422300.0
2009-05-26 10:15:00,34.84,35.03,34.83,35.03,943000.0,23.5952,23.7239,23.5884,23.7239,943000.0
2009-05-26 10:20:00,35.03,35.04,34.93,34.95,878600.0,23.7239,23.7307,23.6562,23.6697,878600.0
2009-05-26 10:25:00,34.96,35.0,34.85,34.89,520100.0,23.6765,23.7036,23.602,23.6291,520100.0
2009-05-26 10:30:00,34.89,34.96,34.85,34.88,358500.0,23.6291,23.6765,23.602,23.6223,358500.0
2009-05-26 10:35:00,34.88,35.0,34.88,34.92,231600.0,23.6223,23.7036,23.6223,23.6494,231600.0
2009-05-26 10:40:00,34.93,34.98,34.91,34.92,80400.0,23.6562,23.69,23.6426,23.6494,80400.0
2009-05-26 10:45:00,34.92,35.05,34.92,35.03,375400.0,23.6494,23.7374,23.6494,23.7239,375400.0
2009-05-26 10:50:00,35.03,35.16,35.03,35.1,399900.0,23.7239,23.8119,23.7239,23.7713,399900.0
2009-05-26 10:55:00,35.09,35.12,35.01,35.03,187600.0,23.7645,23.7848,23.7103,23.7239,187600.0
2009-05-26 11:00:00,35.02,35.07,34.99,34.99,98900.0,23.7171,23.751,23.6968,23.6968,98900.0
2009-05-26 11:05:00,34.98,35.03,34.97,35.01,140100.0,23.69,23.7239,23.6833,23.7103,140100.0
2009-05-26 11:10:00,35.0,35.05,35.0,35.04,174000.0,23.7036,23.7374,23.7036,23.7307,174000.0
2009-05-26 11:15:00,35.04,35.06,35.01,35.06,142600.0,23.7307,23.7442,23.7103,23.7442,142600.0
2009-05-26 11:20:00,35.06,35.11,35.04,35.11,139300.0,23.7442,23.7781,23.7307,23.7781,139300.0
2009-05-26 11:25:00,35.1,35.1,35.05,35.06,81900.0,23.7713,23.7713,23.7374,23.7442,81900.0
2009-05-26 11:30:00,35.06,35.08,35.03,35.04,86200.0,23.7442,23.7578,23.7239,23.7307,86200.0
2009-05-26 11:35:00,35.03,35.05,35.03,35.04,72100.0,23.7239,23.7374,23.7239,23.7307,72100.0
2009-05-26 11:40:00,35.05,35.14,35.05,35.14,160400.0,23.7374,23.7984,23.7374,23.7984,160400.0
2009-05-26 11:45:00,35.14,35.15,35.1,35.11,107900.0,23.7984,23.8052,23.7713,23.7781,107900.0
2009-05-26 11:50:00,35.1,35.16,35.1,35.15,115500.0,23.7713,23.8119,23.7713,23.8052,115500.0
2009-05-26 11:55:00,35.16,35.18,35.14,35.14,107900.0,23.8119,23.8255,23.7984,23.7984,107900.0
2009-05-26 12:00:00,35.14,35.14,35.11,35.11,95000.0,23.7984,23.7984,23.7781,23.7781,95000.0
2009-05-26 12:05:00,35.12,35.12,35.07,35.09,68600.0,23.7848,23.7848,23.751,23.7645,68600.0
2009-05-26 12:10:00,35.09,35.11,35.08,35.11,165400.0,23.7645,23.7781,23.7578,23.7781,165400.0
2009-05-26 12:15:00,35.11,35.13,35.09,35.11,107300.0,23.7781,23.7916,23.7645,23.7781,107300.0
2009-05-26 12:20:00,35.11,35.13,35.11,35.12,33500.0,23.7781,23.7916,23.7781,23.7848,33500.0
2009-05-26 12:25:00,35.13,35.21,35.12,35.2,228000.0,23.7916,23.8458,23.7848,23.839,228000.0
2009-05-26 12:30:00,35.2,35.21,35.17,35.18,143800.0,23.839,23.8458,23.8187,23.8255,143800.0
2009-05-26 12:35:00,35.18,35.24,35.18,35.22,347600.0,23.8255,23.8661,23.8255,23.8526,347600.0
2009-05-26 12:40:00,35.21,35.24,35.2,35.21,304800.0,23.8458,23.8661,23.839,23.8458,304800.0
2009-05-26 12:45:00,35.2,35.3,35.2,35.3,243400.0,23.839,23.9067,23.839,23.9067,243400.0
2009-05-26 12:50:00,35.3,35.38,35.28,35.37,271500.0,23.9067,23.9609,23.8932,23.9542,271500.0
2009-05-26 12:55:00,35.37,35.38,35.33,35.35,241100.0,23.9542,23.9609,23.9271,23.9406,241100.0
2009-05-26 13:00:00,35.36,35.39,35.32,35.39,300800.0,23.9474,23.9677,23.9203,23.9677,300800.0
2009-05-26 13:05:00,35.39,35.42,35.35,35.35,222200.0,23.9677,23.988,23.9406,23.9406,222200.0
2009-05-26 13:10:00,35.35,35.37,35.28,35.3,197200.0,23.9406,23.9542,23.8932,23.9067,197200.0
2009-05-26 13:15:00,35.29,35.3,35.26,35.29,180500.0,23.9,23.9067,23.8797,23.9,180500.0
2009-05-26 13:20:00,35.29,35.29,35.21,35.25,109800.0,23.9,23.9,23.8458,23.8729,109800.0
2009-05-26 13:25:00,35.25,35.27,35.24,35.27,67500.0,23.8729,23.8864,23.8661,23.8864,67500.0
2009-05-26 13:30:00,35.27,35.27,35.19,35.23,129500.0,23.8864,23.8864,23.8322,23.8593,129500.0
2009-05-26 13:35:00,35.23,35.28,35.23,35.25,74200.0,23.8593,23.8932,23.8593,23.8729,74200.0
2009-05-26 13:40:00,35.26,35.27,35.23,35.26,128900.0,23.8797,23.8864,23.8593,23.8797,128900.0
2009-05-26 13:45:00,35.27,35.31,35.26,35.28,83600.0,23.8864,23.9135,23.8797,23.8932,83600.0
2009-05-26 13:50:00,35.28,35.3,35.25,35.27,75600.0,23.8932,23.9067,23.8729,23.8864,75600.0
2009-05-26 13:55:00,35.26,35.3,35.26,35.28,100700.0,23.8797,23.9067,23.8797,23.8932,100700.0
2009-05-26 14:00:00,35.28,35.32,35.27,35.27,204000.0,23.8932,23.9203,23.8864,23.8864,204000.0
2009-05-26 14:05:00,35.28,35.29,35.24,35.27,146400.0,23.8932,23.9,23.8661,23.8864,146400.0
2009-05-26 14:10:00,35.28,35.29,35.22,35.23,245900.0,23.8932,23.9,23.8526,23.8593,245900.0
2009-05-26 14:15:00,35.24,35.29,35.23,35.25,127900.0,23.8661,23.9,23.8593,23.8729,127900.0
2009-05-26 14:20:00,35.25,35.26,35.17,35.19,125600.0,23.8729,23.8797,23.8187,23.8322,125600.0
2009-05-26 14:25:00,35.2,35.22,35.19,35.22,82600.0,23.839,23.8526,23.8322,23.8526,82600.0
2009-05-26 14:30:00,35.21,35.26,35.21,35.23,90100.0,23.8458,23.8797,23.8458,23.8593,90100.0
2009-05-26 14:35:00,35.24,35.29,35.23,35.24,85300.0,23.8661,23.9,23.8593,23.8661,85300.0
2009-05-26 14:40:00,35.24,35.3,35.23,35.27,71700.0,23.8661,23.9067,23.8593,23.8864,71700.0
2009-05-26 14:45:00,35.28,35.29,35.23,35.24,73300.0,23.8932,23.9,23.8593,23.8661,73300.0
2009-05-26 14:50:00,35.23,35.23,35.14,35.17,193200.0,23.8593,23.8593,23.7984,23.8187,193200.0
2009-05-26 14:55:00,35.17,35.18,35.13,35.15,159500.0,23.8187,23.8255,23.7916,23.8052,159500.0
2009-05-26 15:00:00,35.15,35.17,35.13,35.15,172700.0,23.8052,23.8187,23.7916,23.8052,172700.0
2009-05-26 15:05:00,35.16,35.18,35.1,35.17,120800.0,23.8119,23.8255,23.7713,23.8187,120800.0
2009-05-26 15:10:00,35.17,35.21,35.15,35.18,161400.0,23.8187,23.8458,23.8052,23.8255,161400.0
2009-05-26 15:15:00,35.18,35.18,35.06,35.12,227000.0,23.8255,23.8255,23.7442,23.7848,227000.0
2009-05-26 15:20:00,35.13,35.15,35.07,35.11,249000.0,23.7916,23.8052,23.751,23.7781,249000.0
2009-05-26 15:25:00,35.12,35.15,35.1,35.1,141400.0,23.7848,23.8052,23.7713,23.7713,141400.0
2009-05-26 15:30:00,35.09,35.2,35.06,35.18,196100.0,23.7645,23.839,23.7442,23.8255,196100.0
2009-05-26 15:35:00,35.18,35.21,35.15,35.21,184700.0,23.8255,23.8458,23.8052,23.8458,184700.0
2009-05-26 15:40:00,35.2,35.23,35.11,35.16,383000.0,23.839,23.8593,23.7781,23.8119,383000.0
2009-05-26 15:45:00,35.16,35.16,35.02,35.09,450500.0,23.8119,23.8119,23.7171,23.7645,450500.0
2009-05-26 15:50:00,35.1,35.16,35.05,35.11,448700.0,23.7713,23.8119,23.7374,23.7781,448700.0
2009-05-26 15:55:00,35.11,35.14,35.05,35.12,1208300.0,23.7781,23.7984,23.7374,23.7848,1208300.0
2009-05-27 09:30:00,36.04,36.08,35.85,35.86,552900.0,24.4079,24.435,24.2792,24.286,552900.0
2009-05-27 09:35:00,35.86,35.97,35.85,35.95,413400.0,24.286,24.3605,24.2792,24.347,413400.0
2009-05-27 09:40:00,35.95,35.97,35.84,35.92,677500.0,24.347,24.3605,24.2725,24.3266,677500.0
2009-05-27 09:45:00,35.92,36.01,35.85,35.98,685100.0,24.3266,24.3876,24.2792,24.3673,685100.0
2009-05-27 09:50:00,35.99,36.08,35.98,36.02,366500.0,24.374,24.435,24.3673,24.3944,366500.0
2009-05-27 09:55:00,36.02,36.04,35.97,36.0,346300.0,24.3944,24.4079,24.3605,24.3808,346300.0
2009-05-27 10:00:00,36.0,36.15,35.97,36.0,1194700.0,24.3808,24.4824,24.3605,24.3808,1194700.0
2009-05-27 10:05:00,36.0,36.02,35.94,35.97,594500.0,24.3808,24.3944,24.3402,24.3605,594500.0
2009-05-27 10:10:00,35.97,36.08,35.96,36.05,428000.0,24.3605,24.435,24.3537,24.4147,428000.0
2009-05-27 10:15:00,36.05,36.08,36.0,36.07,309700.0,24.4147,24.435,24.3808,24.4282,309700.0
2009-05-27 10:20:00,36.07,36.19,36.06,36.18,470300.0,24.4282,24.5095,24.4215,24.5027,470300.0
2009-05-27 10:25:00,36.17,36.18,36.06,36.08,217900.0,24.4959,24.5027,24.4215,24.435,217900.0
2009-05-27 10:30:00,36.08,36.11,35.99,36.03,222800.0,24.435,24.4553,24.374,24.4011,222800.0
2009-05-27 10:35:00,36.03,36.14,36.01,36.09,192600.0,24.4011,24.4756,24.3876,24.4418,192600.0
2009-05-27 10:40:00,36.09,36.12,35.96,35.96,201300.0,24.4418,24.4621,24.3537,24.3537,201300.0
2009-05-27 10:45:00,35.96,36.02,35.94,36.01,415700.0,24.3537,24.3944,24.3402,24.3876,415700.0
2009-05-27 10:50:00,36.01,36.05,35.99,36.04,173000.0,24.3876,24.4147,24.374,24.4079,173000.0
2009-05-27 10:55:00,36.04,36.13,36.03,36.12,139400.0,24.4079,24.4689,24.4011,24.4621,139400.0
2009-05-27 11:00:00,36.12,36.13,36.06,36.06,205000.0,24.4621,24.4689,24.4215,24.4215,205000.0
2009-05-27 11:05:00,36.06,36.08,36.02,36.07,219000.0,24.4215,24.435,24.3944,24.4282,219000.0
2009-05-27 11:10:00,36.08,36.12,36.04,36.12,193200.0,24.435,24.4621,24.4079,24.4621,193200.0
2009-05-27 11:15:00,36.11,36.12,36.09,36.1,78200.0,24.4553,24.4621,24.4418,24.4485,78200.0
2009-05-27 11:20:00,36.1,36.11,36.03,36.07,172400.0,24.4485,24.4553,24.4011,24.4282,172400.0
2009-05-27 11:25:00,36.06,36.15,36.06,36.12,190300.0,24.4215,24.4824,24.4215,24.4621,190300.0
2009-05-27 11:30:00,36.12,36.2,36.1,36.17,298600.0,24.4621,24.5163,24.4485,24.4959,298600.0
2009-05-27 11:35:00,36.18,36.2,36.14,36.17,71800.0,24.5027,24.5163,24.4756,24.4959,71800.0
2009-05-27 11:40:00,36.17,36.19,36.13,36.17,159400.0,24.4959,24.5095,24.4689,24.4959,159400.0
2009-05-27 11:45:00,36.17,36.2,36.15,36.19,1042500.0,24.4959,24.5163,24.4824,24.5095,1042500.0
2009-05-27 11:50:00,36.19,36.22,36.15,36.17,188000.0,24.5095,24.5298,24.4824,24.4959,188000.0
2009-05-27 11:55:00,36.17,36.2,36.15,36.2,122600.0,24.4959,24.5163,24.4824,24.5163,122600.0
2009-05-27 12:00:00,36.2,36.28,36.2,36.27,352600.0,24.5163,24.5704,24.5163,24.5637,352600.0
2009-05-27 12:05:00,36.27,36.33,36.24,36.27,507800.0,24.5637,24.6043,24.5434,24.5637,507800.0
2009-05-27 12:10:00,36.28,36.32,36.26,36.32,170800.0,24.5704,24.5975,24.5569,24.5975,170800.0
2009-05-27 12:15:00,36.32,36.34,36.3,36.33,158300.0,24.5975,24.6111,24.584,24.6043,158300.0
2009-05-27 12:20:00,36.33,36.33,36.26,36.31,190400.0,24.6043,24.6043,24.5569,24.5908,190400.0
2009-05-27 12:25:00,36.3,36.31,36.25,36.29,255900.0,24.584,24.5908,24.5501,24.5772,255900.0
2009-05-27 12:30:00,36.29,36.29,36.25,36.27,121600.0,24.5772,24.5772,24.5501,24.5637,121600.0
2009-05-27 12:35:00,36.27,36.28,36.23,36.25,72700.0,24.5637,24.5704,24.5366,24.5501,72700.0
2009-05-27 12:40:00,36.25,36.27,36.23,36.23,70700.0,24.5501,24.5637,24.5366,24.5366,70700.0
2009-05-27 12:45:00,36.24,36.26,36.2,36.25,116500.0,24.5434,24.5569,24.5163,24.5501,116500.0
2009-05-27 12:50:00,36.25,36.26,36.22,36.23,79500.0,24.5501,24.5569,24.5298,24.5366,79500.0
2009-05-27 12:55:00,36.22,36.23,36.15,36.2,79900.0,24.5298,24.5366,24.4824,24.5163,79900.0
2009-05-27 13:00:00,36.2,36.3,36.2,36.27,200600.0,24.5163,24.584,24.5163,24.5637,200600.0
2009-05-27 13:05:00,36.26,36.27,36.21,36.22,102800.0,24.5569,24.5637,24.523,24.5298,102800.0
2009-05-27 13:10:00,36.22,36.23,36.18,36.22,61300.0,24.5298,24.5366,24.5027,24.5298,61300.0
2009-05-27 13:15:00,36.22,36.23,36.18,36.21,92100.0,24.5298,24.5366,24.5027,24.523,92100.0
2009-05-27 13:20:00,36.21,36.24,36.18,36.21,129400.0,24.523,24.5434,24.5027,24.523,129400.0
2009-05-27 13:25:00,36.22,36.22,36.17,36.19,118300.0,24.5298,24.5298,24.4959,24.5095,118300.0
2009-05-27 13:30:00,36.19,36.19,36.1,36.1,127500.0,24.5095,24.5095,24.4485,24.4485,127500.0
2009-05-27 13:35:00,36.09,36.1,36.0,36.01,221300.0,24.4418,24.4485,24.3808,24.3876,221300.0
2009-05-27 13:40:00,36.01,36.02,35.99,36.01,225200.0,24.3876,24.3944,24.374,24.3876,225200.0
2009-05-27 13:45:00,36.01,36.02,35.92,35.92,287500.0,24.3876,24.3944,24.3266,24.3266,287500.0
2009-05-27 13:50:00,35.92,35.92,35.8,35.85,354600.0,24.3266,24.3266,24.2454,24.2792,354600.0
2009-05-27 13:55:00,35.84,35.9,35.83,35.9,256100.0,24.2725,24.3131,24.2657,24.3131,256100.0
2009-05-27 14:00:00,35.89,35.89,35.83,35.83,195800.0,24.3063,24.3063,24.2657,24.2657,195800.0
2009-05-27 14:05:00,35.84,35.84,35.72,35.74,266800.0,24.2725,24.2725,24.1912,24.2047,266800.0
2009-05-27 14:10:00,35.74,35.8,35.73,35.77,170900.0,24.2047,24.2454,24.198,24.225,170900.0
2009-05-27 14:15:00,35.78,35.8,35.75,35.78,152100.0,24.2318,24.2454,24.2115,24.2318,152100.0
2009-05-27 14:20:00,35.79,35.79,35.67,35.69,310000.0,24.2386,24.2386,24.1573,24.1709,310000.0
2009-05-27 14:25:00,35.69,35.73,35.66,35.73,348500.0,24.1709,24.198,24.1506,24.198,348500.0
2009-05-27 14:30:00,35.74,35.75,35.68,35.69,249700.0,24.2047,24.2115,24.1641,24.1709,249700.0
2009-05-27 14:35:00,35.7,35.79,35.7,35.79,191800.0,24.1776,24.2386,24.1776,24.2386,191800.0
2009-05-27 14:40:00,35.79,35.85,35.79,35.84,267000.0,24.2386,24.2792,24.2386,24.2725,267000.0
2009-05-27 14:45:00,35.83,35.87,35.82,35.86,117900.0,24.2657,24.2928,24.2589,24.286,117900.0
2009-05-27 14:50:00,35.87,35.88,35.85,35.87,124900.0,24.2928,24.2995,24.2792,24.2928,124900.0
2009-05-27 14:55:00,35.87,35.88,35.77,35.77,197000.0,24.2928,24.2995,24.225,24.225,197000.0
2009-05-27 15:00:00,35.77,35.8,35.73,35.78,164800.0,24.225,24.2454,24.198,24.2318,164800.0
2009-05-27 15:05:00,35.79,35.83,35.78,35.78,243600.0,24.2386,24.2657,24.2318,24.2318,243600.0
2009-05-27 15:10:00,35.77,35.78,35.68,35.72,193000.0,24.225,24.2318,24.1641,24.1912,193000.0
2009-05-27 15:15:00,35.72,35.75,35.67,35.67,230000.0,24.1912,24.2115,24.1573,24.1573,230000.0
2009-05-27 15:20:00,35.67,35.67,35.5,35.51,466400.0,24.1573,24.1573,24.0422,24.049,466400.0
2009-05-27 15:25:00,35.52,35.54,35.48,35.5,422700.0,24.0557,24.0693,24.0286,24.0422,422700.0
2009-05-27 15:30:00,35.49,35.5,35.43,35.44,848100.0,24.0354,24.0422,23.9948,24.0016,848100.0
2009-05-27 15:35:00,35.44,35.45,35.32,35.36,974600.0,24.0016,24.0083,23.9203,23.9474,974600.0
2009-05-27 15:40:00,35.36,35.42,35.35,35.38,1098100.0,23.9474,23.988,23.9406,23.9609,1098100.0
2009-05-27 15:45:00,35.38,35.51,35.38,35.48,568500.0,23.9609,24.049,23.9609,24.0286,568500.0
2009-05-27 15:50:00,35.48,35.49,35.3,35.33,1131400.0,24.0286,24.0354,23.9067,23.9271,1131400.0
2009-05-27 15:55:00,35.34,35.42,35.3,35.37,1612800.0,23.9338,23.988,23.9067,23.9542,1612800.0
2009-05-28 09:30:00,35.72,35.96,35.67,35.96,674800.0,24.1912,24.3537,24.1573,24.3537,674800.0
2009-05-28 09:35:00,35.96,36.07,35.96,36.02,807700.0,24.3537,24.4282,24.3537,24.3944,807700.0
2009-05-28 09:40:00,36.03,36.17,36.03,36.07,561800.0,24.4011,24.4959,24.4011,24.4282,561800.0
2009-05-28 09:45:00,36.07,36.11,36.05,36.07,290300.0,24.4282,24.4553,24.4147,24.4282,290300.0
2009-05-28 09:50:00,36.08,36.12,36.05,36.06,316800.0,24.435,24.4621,24.4147,24.4215,316800.0
2009-05-28 09:55:00,36.06,36.1,35.97,35.97,796500.0,24.4215,24.4485,24.3605,24.3605,796500.0
2009-05-28 10:00:00,35.97,35.97,35.74,35.76,400100.0,24.3605,24.3605,24.2047,24.2183,400100.0
2009-05-28 10:05:00,35.76,35.8,35.57,35.62,543700.0,24.2183,24.2454,24.0896,24.1235,543700.0
2009-05-28 10:10:00,35.62,35.63,35.47,35.59,280400.0,24.1235,24.1302,24.0219,24.1031,280400.0
2009-05-28 10:15:00,35.58,35.67,35.55,35.65,249500.0,24.0964,24.1573,24.0761,24.1438,249500.0
2009-05-28 10:20:00,35.64,35.85,35.58,35.6,315600.0,24.137,24.2792,24.0964,24.1099,315600.0
2009-05-28 10:25:00,35.61,35.66,35.53,35.58,361000.0,24.1167,24.1506,24.0625,24.0964,361000.0
2009-05-28 10:30:00,35.59,35.65,35.57,35.6,323700.0,24.1031,24.1438,24.0896,24.1099,323700.0
2009-05-28 10:35:00,35.6,35.71,35.6,35.61,278500.0,24.1099,24.1844,24.1099,24.1167,278500.0
2009-05-28 10:40:00,35.61,35.76,35.61,35.76,274500.0,24.1167,24.2183,24.1167,24.2183,274500.0
2009-05-28 10:45:00,35.76,35.77,35.72,35.75,144100.0,24.2183,24.225,24.1912,24.2115,144100.0
2009-05-28 10:50:00,35.75,35.79,35.74,35.78,107900.0,24.2115,24.2386,24.2047,24.2318,107900.0
2009-05-28 10:55:00,35.78,35.89,35.76,35.87,240500.0,24.2318,24.3063,24.2183,24.2928,240500.0
2009-05-28 11:00:00,35.87,35.95,35.87,35.95,147200.0,24.2928,24.347,24.2928,24.347,147200.0
2009-05-28 11:05:00,35.96,36.02,35.96,36.0,355100.0,24.3537,24.3944,24.3537,24.3808,355100.0
2009-05-28 11:10:00,35.99,36.07,35.96,35.98,368000.0,24.374,24.4282,24.3537,24.3673,368000.0
2009-05-28 11:15:00,35.98,36.04,35.97,35.98,185700.0,24.3673,24.4079,24.3605,24.3673,185700.0
2009-05-28 11:20:00,35.98,35.98,35.91,35.94,133200.0,24.3673,24.3673,24.3199,24.3402,133200.0
2009-05-28 11:25:00,35.96,36.0,35.93,35.94,153900.0,24.3537,24.3808,24.3334,24.3402,153900.0
2009-05-28 11:30:00,35.94,35.99,35.93,35.95,88700.0,24.3402,24.374,24.3334,24.347,88700.0
2009-05-28 11:35:00,35.95,35.98,35.93,35.94,157700.0,24.347,24.3673,24.3334,24.3402,157700.0
2009-05-28 11:40:00,35.93,35.93,35.87,35.89,162100.0,24.3334,24.3334,24.2928,24.3063,162100.0
2009-05-28 11:45:00,35.89,36.04,35.89,36.04,216300.0,24.3063,24.4079,24.3063,24.4079,216300.0
2009-05-28 11:50:00,36.04,36.04,35.97,36.0,196800.0,24.4079,24.4079,24.3605,24.3808,196800.0
2009-05-28 11:55:00,36.0,36.04,35.95,36.02,405400.0,24.3808,24.4079,24.347,24.3944,405400.0
2009-05-28 12:00:00,36.03,36.04,35.95,35.95,216400.0,24.4011,24.4079,24.347,24.347,216400.0
2009-05-28 12:05:00,35.95,35.97,35.83,35.84,242600.0,24.347,24.3605,24.2657,24.2725,242600.0
2009-05-28 12:10:00,35.84,35.86,35.81,35.81,137900.0,24.2725,24.286,24.2521,24.2521,137900.0
2009-05-28 12:15:00,35.81,35.85,35.76,35.78,171300.0,24.2521,24.2792,24.2183,24.2318,171300.0
2009-05-28 12:20:00,35.77,35.81,35.76,35.79,98200.0,24.225,24.2521,24.2183,24.2386,98200.0
2009-05-28 12:25:00,35.78,35.8,35.76,35.76,51600.0,24.2318,24.2454,24.2183,24.2183,51600.0
2009-05-28 12:30:00,35.75,35.79,35.75,35.78,98800.0,24.2115,24.2386,24.2115,24.2318,98800.0
2009-05-28 12:35:00,35.78,35.79,35.74,35.77,59600.0,24.2318,24.2386,24.2047,24.225,59600.0
2009-05-28 12:40:00,35.78,35.81,35.76,35.78,38400.0,24.2318,24.2521,24.2183,24.2318,38400.0
2009-05-28 12:45:00,35.77,35.78,35.72,35.75,103500.0,24.225,24.2318,24.1912,24.2115,103500.0
2009-05-28 12:50:00,35.75,35.76,35.69,35.71,76700.0,24.2115,24.2183,24.1709,24.1844,76700.0
2009-05-28 12:55:00,35.71,35.75,35.7,35.75,80100.0,24.1844,24.2115,24.1776,24.2115,80100.0
2009-05-28 13:00:00,35.75,35.91,35.74,35.87,202200.0,24.2115,24.3199,24.2047,24.2928,202200.0
2009-05-28 13:05:00,35.88,35.95,35.86,35.88,248900.0,24.2995,24.347,24.286,24.2995,248900.0
2009-05-28 13:10:00,35.89,36.04,35.89,36.03,172900.0,24.3063,24.4079,24.3063,24.4011,172900.0
2009-05-28 13:15:00,36.04,36.15,36.04,36.13,270800.0,24.4079,24.4824,24.4079,24.4689,270800.0
2009-05-28 13:20:00,36.13,36.15,36.09,36.12,160100.0,24.4689,24.4824,24.4418,24.4621,160100.0
2009-05-28 13:25:00,36.12,36.14,36.05,36.05,118300.0,24.4621,24.4756,24.4147,24.4147,118300.0
2009-05-28 13:30:00,36.06,36.1,36.03,36.09,86900.0,24.4215,24.4485,24.4011,24.4418,86900.0
2009-05-28 13:35:00,36.09,36.15,36.08,36.1,121900.0,24.4418,24.4824,24.435,24.4485,121900.0
2009-05-28 13:40:00,36.11,36.14,36.05,36.09,80600.0,24.4553,24.4756,24.4147,24.4418,80600.0
2009-05-28 13:45:00,36.09,36.13,36.06,36.08,79500.0,24.4418,24.4689,24.4215,24.435,79500.0
2009-05-28 13:50:00,36.08,36.12,36.03,36.05,96500.0,24.435,24.4621,24.4011,24.4147,96500.0
2009-05-28 13:55:00,36.04,36.07,35.93,36.06,230000.0,24.4079,24.4282,24.3334,24.4215,230000.0
2009-05-28 14:00:00,36.06,36.14,36.04,36.08,277300.0,24.4215,24.4756,24.4079,24.435,277300.0
2009-05-28 14:05:00,36.08,36.13,36.04,36.12,129100.0,24.435,24.4689,24.4079,24.4621,129100.0
2009-05-28 14:10:00,36.13,36.15,36.09,36.11,199700.0,24.4689,24.4824,24.4418,24.4553,199700.0
2009-05-28 14:15:00,36.12,36.17,36.1,36.15,201900.0,24.4621,24.4959,24.4485,24.4824,201900.0
2009-05-28 14:20:00,36.16,36.32,36.16,36.32,582900.0,24.4892,24.5975,24.4892,24.5975,582900.0
2009-05-28 14:25:00,36.32,36.33,36.26,36.27,184600.0,24.5975,24.6043,24.5569,24.5637,184600.0
2009-05-28 14:30:00,36.28,36.34,36.24,36.31,166600.0,24.5704,24.6111,24.5434,24.5908,166600.0
2009-05-28 14:35:00,36.32,36.33,36.29,36.31,118200.0,24.5975,24.6043,24.5772,24.5908,118200.0
2009-05-28 14:40:00,36.31,36.31,36.2,36.21,187500.0,24.5908,24.5908,24.5163,24.523,187500.0
2009-05-28 14:45:00,36.22,36.28,36.22,36.26,153800.0,24.5298,24.5704,24.5298,24.5569,153800.0
2009-05-28 14:50:00,36.27,36.31,36.27,36.29,224700.0,24.5637,24.5908,24.5637,24.5772,224700.0
2009-05-28 14:55:00,36.3,36.32,36.24,36.31,183400.0,24.584,24.5975,24.5434,24.5908,183400.0
2009-05-28 15:00:00,36.29,36.33,36.28,36.29,227600.0,24.5772,24.6043,24.5704,24.5772,227600.0
2009-05-28 15:05:00,36.29,36.32,36.26,36.26,165700.0,24.5772,24.5975,24.5569,24.5569,165700.0
2009-05-28 15:10:00,36.26,36.26,36.18,36.23,300900.0,24.5569,24.5569,24.5027,24.5366,300900.0
2009-05-28 15:15:00,36.23,36.26,36.22,36.22,194600.0,24.5366,24.5569,24.5298,24.5298,194600.0
2009-05-28 15:20:00,36.22,36.24,36.17,36.19,208100.0,24.5298,24.5434,24.4959,24.5095,208100.0
2009-05-28 15:25:00,36.18,36.28,36.16,36.28,236900.0,24.5027,24.5704,24.4892,24.5704,236900.0
2009-05-28 15:30:00,36.28,36.33,36.23,36.28,611000.0,24.5704,24.6043,24.5366,24.5704,611000.0
2009-05-28 15:35:00,36.29,36.3,36.17,36.25,570800.0,24.5772,24.584,24.4959,24.5501,570800.0
2009-05-28 15:40:00,36.25,36.3,36.22,36.24,729600.0,24.5501,24.584,24.5298,24.5434,729600.0
2009-05-28 15:45:00,36.24,36.37,36.21,36.35,748900.0,24.5434,24.6314,24.523,24.6179,748900.0
2009-05-28 15:50:00,36.35,36.38,36.15,36.17,1093900.0,24.6179,24.6382,24.4824,24.4959,1093900.0
2009-05-28 15:55:00,36.16,36.18,36.1,36.18,1859000.0,24.4892,24.5027,24.4485,24.5027,1859000.0
2009-05-29 09:30:00,37.02,37.08,36.88,36.95,660300.0,25.0716,25.1122,24.9768,25.0242,660300.0
2009-05-29 09:35:00,36.96,37.08,36.88,37.02,817700.0,25.031,25.1122,24.9768,25.0716,817700.0
2009-05-29 09:40:00,37.03,37.2,36.9,36.95,1108900.0,25.0784,25.1935,24.9903,25.0242,1108900.0
2009-05-29 09:45:00,36.95,36.97,36.79,36.83,758200.0,25.0242,25.0377,24.9158,24.9429,758200.0
2009-05-29 09:50:00,36.83,36.98,36.77,36.97,452900.0,24.9429,25.0445,24.9023,25.0377,452900.0
2009-05-29 09:55:00,36.97,37.08,36.92,37.07,541300.0,25.0377,25.1122,25.0039,25.1055,541300.0
2009-05-29 10:00:00,37.07,37.13,37.03,37.04,806400.0,25.1055,25.1461,25.0784,25.0852,806400.0
2009-05-29 10:05:00,37.05,37.2,37.05,37.15,920300.0,25.0919,25.1935,25.0919,25.1596,920300.0
2009-05-29 10:10:00,37.16,37.22,37.13,37.19,928600.0,25.1664,25.2071,25.1461,25.1867,928600.0
2009-05-29 10:15:00,37.19,37.32,37.19,37.3,1018900.0,25.1867,25.2748,25.1867,25.2612,1018900.0
2009-05-29 10:20:00,37.3,37.45,37.29,37.44,683300.0,25.2612,25.3628,25.2545,25.356,683300.0
2009-05-29 10:25:00,37.44,37.5,37.42,37.49,1060400.0,25.356,25.3967,25.3425,25.3899,1060400.0
2009-05-29 10:30:00,37.5,37.51,37.37,37.38,448400.0,25.3967,25.4035,25.3086,25.3154,448400.0
2009-05-29 10:35:00,37.37,37.39,37.26,37.33,352200.0,25.3086,25.3222,25.2341,25.2816,352200.0
2009-05-29 10:40:00,37.33,37.38,37.28,37.3,244100.0,25.2816,25.3154,25.2477,25.2612,244100.0
2009-05-29 10:45:00,37.31,37.31,37.19,37.28,437100.0,25.268,25.268,25.1867,25.2477,437100.0
2009-05-29 10:50:00,37.28,37.32,37.21,37.32,476200.0,25.2477,25.2748,25.2003,25.2748,476200.0
2009-05-29 10:55:00,37.32,37.34,37.29,37.29,193900.0,25.2748,25.2883,25.2545,25.2545,193900.0
2009-05-29 11:00:00,37.28,37.32,37.22,37.25,323600.0,25.2477,25.2748,25.2071,25.2274,323600.0
2009-05-29 11:05:00,37.25,37.27,37.17,37.18,292000.0,25.2274,25.2409,25.1732,25.18,292000.0
2009-05-29 11:10:00,37.18,37.18,37.13,37.15,249700.0,25.18,25.18,25.1461,25.1596,249700.0
2009-05-29 11:15:00,37.15,37.17,37.1,37.1,254300.0,25.1596,25.1732,25.1258,25.1258,254300.0
2009-05-29 11:20:00,37.1,37.17,37.07,37.17,297900.0,25.1258,25.1732,25.1055,25.1732,297900.0
2009-05-29 11:25:00,37.17,37.21,37.06,37.06,227300.0,25.1732,25.2003,25.0987,25.0987,227300.0
2009-05-29 11:30:00,37.06,37.11,37.04,37.09,314600.0,25.0987,25.1326,25.0852,25.119,314600.0
2009-05-29 11:35:00,37.1,37.1,36.99,36.99,360800.0,25.1258,25.1258,25.0513,25.0513,360800.0
2009-05-29 11:40:00,36.99,37.08,36.97,37.04,469100.0,25.0513,25.1122,25.0377,25.0852,469100.0
2009-05-29 11:45:00,37.05,37.07,37.02,37.05,135400.0,25.0919,25.1055,25.0716,25.0919,135400.0
2009-05-29 11:50:00,37.04,37.08,36.99,37.0,188200.0,25.0852,25.1122,25.0513,25.0581,188200.0
2009-05-29 11:55:00,37.01,37.03,36.93,36.96,196100.0,25.0648,25.0784,25.0107,25.031,196100.0
2009-05-29 12:00:00,36.96,37.04,36.96,37.02,76300.0,25.031,25.0852,25.031,25.0716,76300.0
2009-05-29 12:05:00,37.03,37.06,37.03,37.03,78500.0,25.0784,25.0987,25.0784,25.0784,78500.0
2009-05-29 12:10:00,37.04,37.1,37.03,37.06,137400.0,25.0852,25.1258,25.0784,25.0987,137400.0
2009-05-29 12:15:00,37.07,37.1,37.06,37.1,89400.0,25.1055,25.1258,25.0987,25.1258,89400.0
2009-05-29 12:20:00,37.1,37.12,37.07,37.09,164600.0,25.1258,25.1393,25.1055,25.119,164600.0
2009-05-29 12:25:00,37.08,37.14,37.05,37.12,176600.0,25.1122,25.1529,25.0919,25.1393,176600.0
2009-05-29 12:30:00,37.11,37.12,37.05,37.08,132200.0,25.1326,25.1393,25.0919,25.1122,132200.0
2009-05-29 12:35:00,37.08,37.12,37.01,37.05,258800.0,25.1122,25.1393,25.0648,25.0919,258800.0
2009-05-29 12:40:00,37.05,37.07,36.99,37.07,193200.0,25.0919,25.1055,25.0513,25.1055,193200.0
2009-05-29 12:45:00,37.08,37.09,37.01,37.02,86300.0,25.1122,25.119,25.0648,25.0716,86300.0
2009-05-29 12:50:00,37.02,37.05,37.0,37.05,73400.0,25.0716,25.0919,25.0581,25.0919,73400.0
2009-05-29 12:55:00,37.05,37.07,37.03,37.04,34000.0,25.0919,25.1055,25.0784,25.0852,34000.0
2009-05-29 13:00:00,37.04,37.12,37.04,37.1,71700.0,25.0852,25.1393,25.0852,25.1258,71700.0
2009-05-29 13:05:00,37.11,37.12,37.08,37.09,58600.0,25.1326,25.1393,25.1122,25.119,58600.0
2009-05-29 13:10:00,37.09,37.11,37.09,37.1,35500.0,25.119,25.1326,25.119,25.1258,35500.0
2009-05-29 13:15:00,37.11,37.12,37.08,37.11,134700.0,25.1326,25.1393,25.1122,25.1326,134700.0
2009-05-29 13:20:00,37.1,37.16,37.1,37.14,241300.0,25.1258,25.1664,25.1258,25.1529,241300.0
2009-05-29 13:25:00,37.14,37.15,37.11,37.14,93800.0,25.1529,25.1596,25.1326,25.1529,93800.0
2009-05-29 13:30:00,37.15,37.23,37.14,37.2,348300.0,25.1596,25.2138,25.1529,25.1935,348300.0
2009-05-29 13:35:00,37.2,37.22,37.18,37.19,89300.0,25.1935,25.2071,25.18,25.1867,89300.0
2009-05-29 13:40:00,37.2,37.22,37.19,37.2,123000.0,25.1935,25.2071,25.1867,25.1935,123000.0
2009-05-29 13:45:00,37.21,37.24,37.2,37.2,197500.0,25.2003,25.2206,25.1935,25.1935,197500.0
2009-05-29 13:50:00,37.2,37.2,37.15,37.18,184600.0,25.1935,25.1935,25.1596,25.18,184600.0
2009-05-29 13:55:00,37.18,37.19,37.16,37.16,64000.0,25.18,25.1867,25.1664,25.1664,64000.0
2009-05-29 14:00:00,37.17,37.17,37.12,37.16,100100.0,25.1732,25.1732,25.1393,25.1664,100100.0
2009-05-29 14:05:00,37.17,37.18,37.14,37.17,97500.0,25.1732,25.18,25.1529,25.1732,97500.0
2009-05-29 14:10:00,37.17,37.22,37.17,37.2,50500.0,25.1732,25.2071,25.1732,25.1935,50500.0
2009-05-29 14:15:00,37.21,37.21,37.16,37.18,132400.0,25.2003,25.2003,25.1664,25.18,132400.0
2009-05-29 14:20:00,37.18,37.2,37.14,37.14,50400.0,25.18,25.1935,25.1529,25.1529,50400.0
2009-05-29 14:25:00,37.14,37.17,37.12,37.14,89300.0,25.1529,25.1732,25.1393,25.1529,89300.0
2009-05-29 14:30:00,37.14,37.15,37.08,37.09,175000.0,25.1529,25.1596,25.1122,25.119,175000.0
2009-05-29 14:35:00,37.09,37.1,37.07,37.09,54900.0,25.119,25.1258,25.1055,25.119,54900.0
2009-05-29 14:40:00,37.09,37.11,37.02,37.04,230400.0,25.119,25.1326,25.0716,25.0852,230400.0
2009-05-29 14:45:00,37.03,37.04,36.96,36.98,434800.0,25.0784,25.0852,25.031,25.0445,434800.0
2009-05-29 14:50:00,36.98,36.99,36.92,36.97,168100.0,25.0445,25.0513,25.0039,25.0377,168100.0
2009-05-29 14:55:00,36.98,37.0,36.93,36.99,199400.0,25.0445,25.0581,25.0107,25.0513,199400.0
2009-05-29 15:00:00,36.99,36.99,36.95,36.99,215800.0,25.0513,25.0513,25.0242,25.0513,215800.0
2009-05-29 15:05:00,36.99,37.07,36.98,37.05,330700.0,25.0513,25.1055,25.0445,25.0919,330700.0
2009-05-29 15:10:00,37.05,37.05,37.02,37.02,172600.0,25.0919,25.0919,25.0716,25.0716,172600.0
2009-05-29 15:15:00,37.03,37.05,37.02,37.05,230600.0,25.0784,25.0919,25.0716,25.0919,230600.0
2009-05-29 15:20:00,37.06,37.07,37.0,37.01,300500.0,25.0987,25.1055,25.0581,25.0648,300500.0
2009-05-29 15:25:00,37.01,37.12,37.0,37.11,92000.0,25.0648,25.1393,25.0581,25.1326,92000.0
2009-05-29 15:30:00,37.11,37.12,37.02,37.03,133400.0,25.1326,25.1393,25.0716,25.0784,133400.0
2009-05-29 15:35:00,37.03,37.14,37.02,37.12,245800.0,25.0784,25.1529,25.0716,25.1393,245800.0
2009-05-29 15:40:00,37.11,37.19,37.1,37.16,480300.0,25.1326,25.1867,25.1258,25.1664,480300.0
2009-05-29 15:45:00,37.15,37.17,37.11,37.17,327300.0,25.1596,25.1732,25.1326,25.1732,327300.0
2009-05-29 15:50:00,37.17,37.25,37.16,37.19,733500.0,25.1732,25.2274,25.1664,25.1867,733500.0
2009-05-29 15:55:00,37.19,37.4,37.18,37.33,1141300.0,25.1867,25.329,25.18,25.2816,1141300.0
2009-06-01 09:30:00,39.22,39.31,38.94,38.97,1345800.0,26.5615,26.6225,26.3719,26.3922,1345800.0
2009-06-01 09:35:00,38.97,39.1,38.94,39.02,763400.0,26.3922,26.4803,26.3719,26.4261,763400.0
2009-06-01 09:40:00,39.02,39.25,39.0,39.25,537100.0,26.4261,26.5819,26.4126,26.5819,537100.0
2009-06-01 09:45:00,39.25,39.38,39.24,39.3,1217500.0,26.5819,26.6699,26.5751,26.6157,1217500.0
2009-06-01 09:50:00,39.3,39.48,39.29,39.44,725100.0,26.6157,26.7376,26.609,26.7105,725100.0
2009-06-01 09:55:00,39.45,39.48,39.27,39.31,853900.0,26.7173,26.7376,26.5954,26.6225,853900.0
2009-06-01 10:00:00,39.31,39.5,39.31,39.44,949700.0,26.6225,26.7512,26.6225,26.7105,949700.0
2009-06-01 10:05:00,39.45,39.53,39.43,39.46,760600.0,26.7173,26.7715,26.7038,26.7241,760600.0
2009-06-01 10:10:00,39.45,39.47,39.4,39.43,400800.0,26.7173,26.7309,26.6834,26.7038,400800.0
2009-06-01 10:15:00,39.44,39.53,39.44,39.52,337000.0,26.7105,26.7715,26.7105,26.7647,337000.0
2009-06-01 10:20:00,39.53,39.54,39.42,39.43,333500.0,26.7715,26.7783,26.697,26.7038,333500.0
2009-06-01 10:25:00,39.42,39.46,39.32,39.34,355800.0,26.697,26.7241,26.6293,26.6428,355800.0
2009-06-01 10:30:00,39.35,39.35,39.3,39.35,381500.0,26.6496,26.6496,26.6157,26.6496,381500.0
2009-06-01 10:35:00,39.35,39.46,39.33,39.45,263500.0,26.6496,26.7241,26.636,26.7173,263500.0
2009-06-01 10:40:00,39.45,39.46,39.38,39.4,337100.0,26.7173,26.7241,26.6699,26.6834,337100.0
2009-06-01 10:45:00,39.39,39.44,39.39,39.42,285000.0,26.6767,26.7105,26.6767,26.697,285000.0
2009-06-01 10:50:00,39.41,39.46,39.41,39.44,184500.0,26.6902,26.7241,26.6902,26.7105,184500.0
2009-06-01 10:55:00,39.44,39.5,39.43,39.46,294500.0,26.7105,26.7512,26.7038,26.7241,294500.0
2009-06-01 11:00:00,39.48,39.53,39.47,39.51,163100.0,26.7376,26.7715,26.7309,26.7579,163100.0
2009-06-01 11:05:00,39.52,39.58,39.51,39.52,176900.0,26.7647,26.8054,26.7579,26.7647,176900.0
2009-06-01 11:10:00,39.52,39.55,39.39,39.39,302300.0,26.7647,26.785,26.6767,26.6767,302300.0
2009-06-01 11:15:00,39.39,39.46,39.39,39.45,160000.0,26.6767,26.7241,26.6767,26.7173,160000.0
2009-06-01 11:20:00,39.44,39.48,39.39,39.45,206600.0,26.7105,26.7376,26.6767,26.7173,206600.0
2009-06-01 11:25:00,39.45,39.47,39.41,39.47,170200.0,26.7173,26.7309,26.6902,26.7309,170200.0
2009-06-01 11:30:00,39.48,39.49,39.42,39.47,229200.0,26.7376,26.7444,26.697,26.7309,229200.0
2009-06-01 11:35:00,39.48,39.49,39.44,39.47,143500.0,26.7376,26.7444,26.7105,26.7309,143500.0
2009-06-01 11:40:00,39.46,39.49,39.45,39.48,135300.0,26.7241,26.7444,26.7173,26.7376,135300.0
2009-06-01 11:45:00,39.49,39.54,39.45,39.52,229600.0,26.7444,26.7783,26.7173,26.7647,229600.0
2009-06-01 11:50:00,39.53,39.53,39.46,39.48,54600.0,26.7715,26.7715,26.7241,26.7376,54600.0
2009-06-01 11:55:00,39.49,39.53,39.46,39.49,122200.0,26.7444,26.7715,26.7241,26.7444,122200.0
2009-06-01 12:00:00,39.49,39.53,39.44,39.51,229700.0,26.7444,26.7715,26.7105,26.7579,229700.0
2009-06-01 12:05:00,39.51,39.54,39.47,39.49,232900.0,26.7579,26.7783,26.7309,26.7444,232900.0
2009-06-01 12:10:00,39.49,39.52,39.49,39.52,118300.0,26.7444,26.7647,26.7444,26.7647,118300.0
2009-06-01 12:15:00,39.53,39.56,39.53,39.53,300900.0,26.7715,26.7918,26.7715,26.7715,300900.0
2009-06-01 12:20:00,39.53,39.6,39.53,39.53,376000.0,26.7715,26.8189,26.7715,26.7715,376000.0
2009-06-01 12:25:00,39.54,39.61,39.53,39.59,103100.0,26.7783,26.8257,26.7715,26.8121,103100.0
2009-06-01 12:30:00,39.59,39.65,39.59,39.63,145700.0,26.8121,26.8528,26.8121,26.8392,145700.0
2009-06-01 12:35:00,39.63,39.64,39.6,39.6,163600.0,26.8392,26.846,26.8189,26.8189,163600.0
2009-06-01 12:40:00,39.61,39.64,39.57,39.63,200400.0,26.8257,26.846,26.7986,26.8392,200400.0
2009-06-01 12:45:00,39.63,39.65,39.62,39.65,109600.0,26.8392,26.8528,26.8324,26.8528,109600.0
2009-06-01 12:50:00,39.64,39.67,39.64,39.66,177700.0,26.846,26.8663,26.846,26.8595,177700.0
2009-06-01 12:55:00,39.66,39.66,39.48,39.51,334100.0,26.8595,26.8595,26.7376,26.7579,334100.0
2009-06-01 13:00:00,39.5,39.53,39.47,39.49,244300.0,26.7512,26.7715,26.7309,26.7444,244300.0
2009-06-01 13:05:00,39.49,39.54,39.49,39.52,92000.0,26.7444,26.7783,26.7444,26.7647,92000.0
2009-06-01 13:10:00,39.52,39.52,39.48,39.5,121100.0,26.7647,26.7647,26.7376,26.7512,121100.0
2009-06-01 13:15:00,39.49,39.56,39.49,39.54,111200.0,26.7444,26.7918,26.7444,26.7783,111200.0
2009-06-01 13:20:00,39.53,39.6,39.53,39.6,174100.0,26.7715,26.8189,26.7715,26.8189,174100.0
2009-06-01 13:25:00,39.6,39.62,39.58,39.61,240300.0,26.8189,26.8324,26.8054,26.8257,240300.0
2009-06-01 13:30:00,39.61,39.63,39.6,39.61,119900.0,26.8257,26.8392,26.8189,26.8257,119900.0
2009-06-01 13:35:00,39.62,39.64,39.61,39.64,75800.0,26.8324,26.846,26.8257,26.846,75800.0
2009-06-01 13:40:00,39.65,39.65,39.61,39.63,110500.0,26.8528,26.8528,26.8257,26.8392,110500.0
2009-06-01 13:45:00,39.63,39.69,39.62,39.67,159100.0,26.8392,26.8798,26.8324,26.8663,159100.0
2009-06-01 13:50:00,39.67,39.68,39.64,39.65,89700.0,26.8663,26.8731,26.846,26.8528,89700.0
2009-06-01 13:55:00,39.65,39.72,39.64,39.68,180800.0,26.8528,26.9002,26.846,26.8731,180800.0
2009-06-01 14:00:00,39.67,39.74,39.67,39.73,179300.0,26.8663,26.9137,26.8663,26.9069,179300.0
2009-06-01 14:05:00,39.73,39.75,39.68,39.68,346400.0,26.9069,26.9205,26.8731,26.8731,346400.0
2009-06-01 14:10:00,39.69,39.71,39.64,39.64,217400.0,26.8798,26.8934,26.846,26.846,217400.0
2009-06-01 14:15:00,39.64,39.69,39.63,39.66,185800.0,26.846,26.8798,26.8392,26.8595,185800.0
2009-06-01 14:20:00,39.65,39.66,39.62,39.63,154900.0,26.8528,26.8595,26.8324,26.8392,154900.0
2009-06-01 14:25:00,39.63,39.71,39.63,39.66,151300.0,26.8392,26.8934,26.8392,26.8595,151300.0
2009-06-01 14:30:00,39.65,39.67,39.6,39.62,249800.0,26.8528,26.8663,26.8189,26.8324,249800.0
2009-06-01 14:35:00,39.62,39.63,39.58,39.62,152200.0,26.8324,26.8392,26.8054,26.8324,152200.0
2009-06-01 14:40:00,39.61,39.63,39.55,39.6,244000.0,26.8257,26.8392,26.785,26.8189,244000.0
2009-06-01 14:45:00,39.6,39.65,39.51,39.55,336400.0,26.8189,26.8528,26.7579,26.785,336400.0
2009-06-01 14:50:00,39.53,39.55,39.5,39.54,200100.0,26.7715,26.785,26.7512,26.7783,200100.0
2009-06-01 14:55:00,39.54,39.6,39.54,39.6,231800.0,26.7783,26.8189,26.7783,26.8189,231800.0
2009-06-01 15:00:00,39.6,39.6,39.54,39.55,113600.0,26.8189,26.8189,26.7783,26.785,113600.0
2009-06-01 15:05:00,39.54,39.54,39.43,39.45,220100.0,26.7783,26.7783,26.7038,26.7173,220100.0
2009-06-01 15:10:00,39.46,39.47,39.36,39.37,371200.0,26.7241,26.7309,26.6564,26.6631,371200.0
2009-06-01 15:15:00,39.37,39.42,39.34,39.42,206300.0,26.6631,26.697,26.6428,26.697,206300.0
2009-06-01 15:20:00,39.42,39.52,39.39,39.5,208300.0,26.697,26.7647,26.6767,26.7512,208300.0
2009-06-01 15:25:00,39.51,39.54,39.48,39.54,243000.0,26.7579,26.7783,26.7376,26.7783,243000.0
2009-06-01 15:30:00,39.53,39.57,39.49,39.49,469900.0,26.7715,26.7986,26.7444,26.7444,469900.0
2009-06-01 15:35:00,39.49,39.57,39.47,39.55,335600.0,26.7444,26.7986,26.7309,26.785,335600.0
2009-06-01 15:40:00,39.55,39.6,39.49,39.5,512900.0,26.785,26.8189,26.7444,26.7512,512900.0
2009-06-01 15:45:00,39.49,39.51,39.38,39.5,548000.0,26.7444,26.7579,26.6699,26.7512,548000.0
2009-06-01 15:50:00,39.48,39.6,39.48,39.52,845100.0,26.7376,26.8189,26.7376,26.7647,845100.0
2009-06-01 15:55:00,39.52,39.53,39.33,39.51,1660800.0,26.7647,26.7715,26.636,26.7579,1660800.0
2009-06-02 09:30:00,38.5,38.58,38.38,38.39,872500.0,26.0739,26.1281,25.9927,25.9994,872500.0
2009-06-02 09:35:00,38.39,38.59,38.38,38.59,965600.0,25.9994,26.1349,25.9927,26.1349,965600.0
2009-06-02 09:40:00,38.58,38.63,38.54,38.56,727400.0,26.1281,26.162,26.101,26.1146,727400.0
2009-06-02 09:45:00,38.55,38.59,38.5,38.58,394500.0,26.1078,26.1349,26.0739,26.1281,394500.0
2009-06-02 09:50:00,38.58,38.69,38.56,38.67,563200.0,26.1281,26.2026,26.1146,26.1891,563200.0
2009-06-02 09:55:00,38.67,38.78,38.66,38.78,818800.0,26.1891,26.2636,26.1823,26.2636,818800.0
2009-06-02 10:00:00,38.79,39.02,38.76,39.01,1902500.0,26.2703,26.4261,26.25,26.4193,1902500.0
2009-06-02 10:05:00,38.98,39.08,38.92,39.07,667900.0,26.399,26.4667,26.3584,26.46,667900.0
2009-06-02 10:10:00,39.06,39.08,38.85,38.86,425900.0,26.4532,26.4667,26.311,26.3177,425900.0
2009-06-02 10:15:00,38.87,38.93,38.85,38.9,606900.0,26.3245,26.3651,26.311,26.3448,606900.0
2009-06-02 10:20:00,38.91,38.96,38.87,38.92,494400.0,26.3516,26.3855,26.3245,26.3584,494400.0
2009-06-02 10:25:00,38.93,38.96,38.9,38.96,382900.0,26.3651,26.3855,26.3448,26.3855,382900.0
2009-06-02 10:30:00,38.96,39.0,38.93,38.95,205700.0,26.3855,26.4126,26.3651,26.3787,205700.0
2009-06-02 10:35:00,38.96,39.04,38.94,38.99,249800.0,26.3855,26.4396,26.3719,26.4058,249800.0
2009-06-02 10:40:00,38.99,39.03,38.95,39.03,259500.0,26.4058,26.4329,26.3787,26.4329,259500.0
2009-06-02 10:45:00,39.02,39.03,38.95,38.95,226200.0,26.4261,26.4329,26.3787,26.3787,226200.0
2009-06-02 10:50:00,38.96,38.96,38.88,38.89,232200.0,26.3855,26.3855,26.3313,26.3381,232200.0
2009-06-02 10:55:00,38.88,38.92,38.6,38.89,342200.0,26.3313,26.3584,26.1417,26.3381,342200.0
2009-06-02 11:00:00,38.89,38.94,38.6,38.9,216600.0,26.3381,26.3719,26.1417,26.3448,216600.0
2009-06-02 11:05:00,38.9,38.93,38.89,38.91,134800.0,26.3448,26.3651,26.3381,26.3516,134800.0
2009-06-02 11:10:00,38.91,38.94,38.86,38.91,278400.0,26.3516,26.3719,26.3177,26.3516,278400.0
2009-06-02 11:15:00,38.9,38.94,38.88,38.93,412400.0,26.3448,26.3719,26.3313,26.3651,412400.0
2009-06-02 11:20:00,38.93,38.95,38.9,38.94,237400.0,26.3651,26.3787,26.3448,26.3719,237400.0
2009-06-02 11:25:00,38.95,38.95,38.88,38.88,134700.0,26.3787,26.3787,26.3313,26.3313,134700.0
2009-06-02 11:30:00,38.87,38.88,38.78,38.78,215300.0,26.3245,26.3313,26.2636,26.2636,215300.0
2009-06-02 11:35:00,38.77,38.78,38.7,38.71,332500.0,26.2568,26.2636,26.2094,26.2161,332500.0
2009-06-02 11:40:00,38.7,38.71,38.66,38.7,224100.0,26.2094,26.2161,26.1823,26.2094,224100.0
2009-06-02 11:45:00,38.69,39.0,38.66,38.66,212500.0,26.2026,26.4126,26.1823,26.1823,212500.0
2009-06-02 11:50:00,38.66,38.73,38.66,38.73,112600.0,26.1823,26.2297,26.1823,26.2297,112600.0
2009-06-02 11:55:00,38.73,38.76,38.72,38.74,142800.0,26.2297,26.25,26.2229,26.2365,142800.0
2009-06-02 12:00:00,38.73,38.78,38.72,38.77,93000.0,26.2297,26.2636,26.2229,26.2568,93000.0
2009-06-02 12:05:00,38.77,38.8,38.72,38.76,358700.0,26.2568,26.2771,26.2229,26.25,358700.0
2009-06-02 12:10:00,38.76,38.77,38.75,38.76,70300.0,26.25,26.2568,26.2432,26.25,70300.0
2009-06-02 12:15:00,38.76,38.77,38.73,38.76,134100.0,26.25,26.2568,26.2297,26.25,134100.0
2009-06-02 12:20:00,38.76,38.77,38.7,38.72,182000.0,26.25,26.2568,26.2094,26.2229,182000.0
2009-06-02 12:25:00,38.72,38.72,38.66,38.66,121000.0,26.2229,26.2229,26.1823,26.1823,121000.0
2009-06-02 12:30:00,38.67,38.68,38.63,38.63,81300.0,26.1891,26.1958,26.162,26.162,81300.0
2009-06-02 12:35:00,38.63,38.66,38.62,38.66,214900.0,26.162,26.1823,26.1552,26.1823,214900.0
2009-06-02 12:40:00,38.66,38.67,38.64,38.66,75100.0,26.1823,26.1891,26.1687,26.1823,75100.0
2009-06-02 12:45:00,38.67,38.67,38.62,38.63,81900.0,26.1891,26.1891,26.1552,26.162,81900.0
2009-06-02 12:50:00,38.62,38.68,38.62,38.66,139800.0,26.1552,26.1958,26.1552,26.1823,139800.0
2009-06-02 12:55:00,38.67,38.7,38.66,38.68,149100.0,26.1891,26.2094,26.1823,26.1958,149100.0
2009-06-02 13:00:00,38.68,38.68,38.65,38.66,49700.0,26.1958,26.1958,26.1755,26.1823,49700.0
2009-06-02 13:05:00,38.66,38.69,38.64,38.69,161300.0,26.1823,26.2026,26.1687,26.2026,161300.0
2009-06-02 13:10:00,38.69,38.71,38.65,38.66,129400.0,26.2026,26.2161,26.1755,26.1823,129400.0
2009-06-02 13:15:00,38.65,38.65,38.62,38.63,77700.0,26.1755,26.1755,26.1552,26.162,77700.0
2009-06-02 13:20:00,38.63,38.7,38.61,38.67,672300.0,26.162,26.2094,26.1484,26.1891,672300.0
2009-06-02 13:25:00,38.67,38.72,38.65,38.72,169300.0,26.1891,26.2229,26.1755,26.2229,169300.0
2009-06-02 13:30:00,38.72,38.75,38.71,38.73,121500.0,26.2229,26.2432,26.2161,26.2297,121500.0
2009-06-02 13:35:00,38.74,38.81,38.74,38.8,357200.0,26.2365,26.2839,26.2365,26.2771,357200.0
2009-06-02 13:40:00,38.8,38.84,38.79,38.83,86000.0,26.2771,26.3042,26.2703,26.2974,86000.0
2009-06-02 13:45:00,38.84,38.85,38.77,38.77,306600.0,26.3042,26.311,26.2568,26.2568,306600.0
2009-06-02 13:50:00,38.78,38.78,38.74,38.75,171000.0,26.2636,26.2636,26.2365,26.2432,171000.0
2009-06-02 13:55:00,38.76,38.78,38.75,38.78,77700.0,26.25,26.2636,26.2432,26.2636,77700.0
2009-06-02 14:00:00,38.77,38.78,38.75,38.75,197100.0,26.2568,26.2636,26.2432,26.2432,197100.0
2009-06-02 14:05:00,38.75,38.78,38.75,38.78,74500.0,26.2432,26.2636,26.2432,26.2636,74500.0
2009-06-02 14:10:00,38.78,38.78,38.75,38.77,72800.0,26.2636,26.2636,26.2432,26.2568,72800.0
2009-06-02 14:15:00,38.78,38.86,38.78,38.84,305000.0,26.2636,26.3177,26.2636,26.3042,305000.0
2009-06-02 14:20:00,38.85,38.9,38.84,38.89,202800.0,26.311,26.3448,26.3042,26.3381,202800.0
2009-06-02 14:25:00,38.89,38.93,38.86,38.89,305400.0,26.3381,26.3651,26.3177,26.3381,305400.0
2009-06-02 14:30:00,38.9,38.9,38.87,38.88,98100.0,26.3448,26.3448,26.3245,26.3313,98100.0
2009-06-02 14:35:00,38.88,38.88,38.79,38.81,206300.0,26.3313,26.3313,26.2703,26.2839,206300.0
2009-06-02 14:40:00,38.81,38.86,38.8,38.85,196700.0,26.2839,26.3177,26.2771,26.311,196700.0
2009-06-02 14:45:00,38.85,38.87,38.82,38.83,124900.0,26.311,26.3245,26.2906,26.2974,124900.0
2009-06-02 14:50:00,38.84,38.85,38.8,38.82,109200.0,26.3042,26.311,26.2771,26.2906,109200.0
2009-06-02 14:55:00,38.82,38.83,38.75,38.75,159400.0,26.2906,26.2974,26.2432,26.2432,159400.0
2009-06-02 15:00:00,38.75,38.83,38.75,38.81,206000.0,26.2432,26.2974,26.2432,26.2839,206000.0
2009-06-02 15:05:00,38.81,38.83,38.72,38.81,1371400.0,26.2839,26.2974,26.2229,26.2839,1371400.0
2009-06-02 15:10:00,38.81,38.82,38.76,38.79,176600.0,26.2839,26.2906,26.25,26.2703,176600.0
2009-06-02 15:15:00,38.8,38.8,38.76,38.78,121100.0,26.2771,26.2771,26.25,26.2636,121100.0
2009-06-02 15:20:00,38.79,38.79,38.74,38.77,196900.0,26.2703,26.2703,26.2365,26.2568,196900.0
2009-06-02 15:25:00,38.77,38.86,38.73,38.74,337400.0,26.2568,26.3177,26.2297,26.2365,337400.0
2009-06-02 15:30:00,38.73,38.75,38.68,38.71,222800.0,26.2297,26.2432,26.1958,26.2161,222800.0
2009-06-02 15:35:00,38.7,38.85,38.7,38.85,336700.0,26.2094,26.311,26.2094,26.311,336700.0
2009-06-02 15:40:00,38.85,38.85,38.8,38.84,298400.0,26.311,26.311,26.2771,26.3042,298400.0
2009-06-02 15:45:00,38.84,38.85,38.79,38.83,320400.0,26.3042,26.311,26.2703,26.2974,320400.0
2009-06-02 15:50:00,38.83,38.85,38.69,38.75,841200.0,26.2974,26.311,26.2026,26.2432,841200.0
2009-06-02 15:55:00,38.74,38.8,38.66,38.72,859500.0,26.2365,26.2771,26.1823,26.2229,859500.0
2009-06-03 09:30:00,38.63,38.71,38.51,38.52,871000.0,26.162,26.2161,26.0807,26.0875,871000.0
2009-06-03 09:35:00,38.51,38.53,38.41,38.46,930600.0,26.0807,26.0942,26.013,26.0468,930600.0
2009-06-03 09:40:00,38.46,38.49,38.26,38.26,1111600.0,26.0468,26.0672,25.9114,25.9114,1111600.0
2009-06-03 09:45:00,38.26,38.27,38.16,38.26,858500.0,25.9114,25.9182,25.8437,25.9114,858500.0
2009-06-03 09:50:00,38.26,38.35,38.14,38.15,521500.0,25.9114,25.9723,25.8301,25.8369,521500.0
2009-06-03 09:55:00,38.15,38.16,38.1,38.14,626500.0,25.8369,25.8437,25.803,25.8301,626500.0
2009-06-03 10:00:00,38.14,38.14,38.04,38.07,622700.0,25.8301,25.8301,25.7624,25.7827,622700.0
2009-06-03 10:05:00,38.07,38.1,37.99,38.01,940500.0,25.7827,25.803,25.7285,25.7421,940500.0
2009-06-03 10:10:00,38.01,38.08,38.0,38.05,413300.0,25.7421,25.7895,25.7353,25.7692,413300.0
2009-06-03 10:15:00,38.04,38.04,37.97,37.97,295000.0,25.7624,25.7624,25.715,25.715,295000.0
2009-06-03 10:20:00,37.97,37.98,37.93,37.94,255500.0,25.715,25.7218,25.6879,25.6947,255500.0
2009-06-03 10:25:00,37.94,38.01,37.91,38.0,490700.0,25.6947,25.7421,25.6744,25.7353,490700.0
2009-06-03 10:30:00,38.0,38.0,37.92,37.93,422400.0,25.7353,25.7353,25.6811,25.6879,422400.0
2009-06-03 10:35:00,37.93,37.94,37.9,37.91,510000.0,25.6879,25.6947,25.6676,25.6744,510000.0
2009-06-03 10:40:00,37.91,38.05,37.87,38.02,283300.0,25.6744,25.7692,25.6473,25.7489,283300.0
2009-06-03 10:45:00,38.02,38.03,37.97,37.98,120900.0,25.7489,25.7556,25.715,25.7218,120900.0
2009-06-03 10:50:00,37.98,38.06,37.98,38.03,224300.0,25.7218,25.7759,25.7218,25.7556,224300.0
2009-06-03 10:55:00,38.03,38.04,37.98,37.99,427100.0,25.7556,25.7624,25.7218,25.7285,427100.0
2009-06-03 11:00:00,38.0,38.0,37.94,37.96,423100.0,25.7353,25.7353,25.6947,25.7082,423100.0
2009-06-03 11:05:00,37.96,37.97,37.91,37.93,125000.0,25.7082,25.715,25.6744,25.6879,125000.0
2009-06-03 11:10:00,37.93,37.95,37.93,37.95,98100.0,25.6879,25.7014,25.6879,25.7014,98100.0
2009-06-03 11:15:00,37.95,37.95,37.89,37.9,154700.0,25.7014,25.7014,25.6608,25.6676,154700.0
2009-06-03 11:20:00,37.91,38.03,37.91,38.02,260600.0,25.6744,25.7556,25.6744,25.7489,260600.0
2009-06-03 11:25:00,38.02,38.08,38.02,38.05,182500.0,25.7489,25.7895,25.7489,25.7692,182500.0
2009-06-03 11:30:00,38.04,38.06,38.02,38.03,105700.0,25.7624,25.7759,25.7489,25.7556,105700.0
2009-06-03 11:35:00,38.03,38.05,38.0,38.04,133200.0,25.7556,25.7692,25.7353,25.7624,133200.0
2009-06-03 11:40:00,38.04,38.08,38.0,38.03,180300.0,25.7624,25.7895,25.7353,25.7556,180300.0
2009-06-03 11:45:00,38.03,38.04,38.0,38.01,119700.0,25.7556,25.7624,25.7353,25.7421,119700.0
2009-06-03 11:50:00,38.01,38.03,37.98,37.98,77300.0,25.7421,25.7556,25.7218,25.7218,77300.0
2009-06-03 11:55:00,37.98,38.0,37.95,37.97,89300.0,25.7218,25.7353,25.7014,25.715,89300.0
2009-06-03 12:00:00,37.96,37.97,37.93,37.96,111800.0,25.7082,25.715,25.6879,25.7082,111800.0
2009-06-03 12:05:00,37.97,38.06,37.97,38.05,232300.0,25.715,25.7759,25.715,25.7692,232300.0
2009-06-03 12:10:00,38.06,38.07,38.03,38.06,323700.0,25.7759,25.7827,25.7556,25.7759,323700.0
2009-06-03 12:15:00,38.06,38.09,38.04,38.08,168300.0,25.7759,25.7963,25.7624,25.7895,168300.0
2009-06-03 12:20:00,38.08,38.09,38.02,38.04,177000.0,25.7895,25.7963,25.7489,25.7624,177000.0
2009-06-03 12:25:00,38.03,38.03,37.97,37.98,58000.0,25.7556,25.7556,25.715,25.7218,58000.0
2009-06-03 12:30:00,37.98,38.01,37.94,37.98,176100.0,25.7218,25.7421,25.6947,25.7218,176100.0
2009-06-03 12:35:00,37.97,38.0,37.94,37.96,139300.0,25.715,25.7353,25.6947,25.7082,139300.0
2009-06-03 12:40:00,37.96,37.98,37.93,37.96,194100.0,25.7082,25.7218,25.6879,25.7082,194100.0
2009-06-03 12:45:00,37.96,37.97,37.89,37.92,421900.0,25.7082,25.715,25.6608,25.6811,421900.0
2009-06-03 12:50:00,37.92,37.92,37.87,37.88,215900.0,25.6811,25.6811,25.6473,25.654,215900.0
2009-06-03 12:55:00,37.88,38.0,37.82,37.84,262500.0,25.654,25.7353,25.6134,25.6269,262500.0
2009-06-03 13:00:00,37.83,37.83,37.79,37.79,369800.0,25.6202,25.6202,25.5931,25.5931,369800.0
2009-06-03 13:05:00,37.79,37.81,37.77,37.77,223300.0,25.5931,25.6066,25.5795,25.5795,223300.0
2009-06-03 13:10:00,37.77,37.78,37.75,37.78,135000.0,25.5795,25.5863,25.566,25.5863,135000.0
2009-06-03 13:15:00,37.77,37.79,37.76,37.76,116000.0,25.5795,25.5931,25.5728,25.5728,116000.0
2009-06-03 13:20:00,37.76,37.78,37.72,37.73,255000.0,25.5728,25.5863,25.5457,25.5524,255000.0
2009-06-03 13:25:00,37.72,37.73,37.65,37.69,267900.0,25.5457,25.5524,25.4983,25.5254,267900.0
2009-06-03 13:30:00,37.69,37.71,37.66,37.7,203800.0,25.5254,25.5389,25.505,25.5321,203800.0
2009-06-03 13:35:00,37.7,37.71,37.67,37.69,199100.0,25.5321,25.5389,25.5118,25.5254,199100.0
2009-06-03 13:40:00,37.69,37.69,37.63,37.67,163700.0,25.5254,25.5254,25.4847,25.5118,163700.0
2009-06-03 13:45:00,37.66,37.66,37.6,37.64,303000.0,25.505,25.505,25.4644,25.4915,303000.0
2009-06-03 13:50:00,37.64,37.7,37.6,37.69,189500.0,25.4915,25.5321,25.4644,25.5254,189500.0
2009-06-03 13:55:00,37.69,37.72,37.68,37.72,115200.0,25.5254,25.5457,25.5186,25.5457,115200.0
2009-06-03 14:00:00,37.72,37.73,37.69,37.73,74400.0,25.5457,25.5524,25.5254,25.5524,74400.0
2009-06-03 14:05:00,37.73,37.73,37.65,37.66,130600.0,25.5524,25.5524,25.4983,25.505,130600.0
2009-06-03 14:10:00,37.67,37.68,37.64,37.66,62600.0,25.5118,25.5186,25.4915,25.505,62600.0
2009-06-03 14:15:00,37.66,37.73,37.64,37.71,133200.0,25.505,25.5524,25.4915,25.5389,133200.0
2009-06-03 14:20:00,37.71,37.73,37.7,37.72,143200.0,25.5389,25.5524,25.5321,25.5457,143200.0
2009-06-03 14:25:00,37.71,37.75,37.68,37.7,105300.0,25.5389,25.566,25.5186,25.5321,105300.0
2009-06-03 14:30:00,37.7,37.7,37.66,37.66,73700.0,25.5321,25.5321,25.505,25.505,73700.0
2009-06-03 14:35:00,37.66,37.69,37.65,37.68,84100.0,25.505,25.5254,25.4983,25.5186,84100.0
2009-06-03 14:40:00,37.67,37.7,37.66,37.68,47900.0,25.5118,25.5321,25.505,25.5186,47900.0
2009-06-03 14:45:00,37.68,37.71,37.66,37.71,131600.0,25.5186,25.5389,25.505,25.5389,131600.0
2009-06-03 14:50:00,37.71,37.72,37.68,37.69,52500.0,25.5389,25.5457,25.5186,25.5254,52500.0
2009-06-03 14:55:00,37.68,37.83,37.68,37.77,169200.0,25.5186,25.6202,25.5186,25.5795,169200.0
2009-06-03 15:00:00,37.77,37.8,37.74,37.75,131000.0,25.5795,25.5999,25.5592,25.566,131000.0
2009-06-03 15:05:00,37.75,37.81,37.74,37.81,229000.0,25.566,25.6066,25.5592,25.6066,229000.0
2009-06-03 15:10:00,37.81,37.81,37.73,37.75,202500.0,25.6066,25.6066,25.5524,25.566,202500.0
2009-06-03 15:15:00,37.76,37.81,37.75,37.76,102200.0,25.5728,25.6066,25.566,25.5728,102200.0
2009-06-03 15:20:00,37.76,37.77,37.74,37.74,110900.0,25.5728,25.5795,25.5592,25.5592,110900.0
2009-06-03 15:25:00,37.74,37.75,37.67,37.68,101300.0,25.5592,25.566,25.5118,25.5186,101300.0
2009-06-03 15:30:00,37.67,37.71,37.67,37.7,244600.0,25.5118,25.5389,25.5118,25.5321,244600.0
2009-06-03 15:35:00,37.7,37.73,37.66,37.68,227300.0,25.5321,25.5524,25.505,25.5186,227300.0
2009-06-03 15:40:00,37.68,37.84,37.68,37.82,384100.0,25.5186,25.6269,25.5186,25.6134,384100.0
2009-06-03 15:45:00,37.82,37.91,37.81,37.91,620000.0,25.6134,25.6744,25.6066,25.6744,620000.0
2009-06-03 15:50:00,37.91,37.95,37.9,37.91,754800.0,25.6744,25.7014,25.6676,25.6744,754800.0
2009-06-03 15:55:00,37.91,38.17,37.9,37.99,3495100.0,25.6744,25.8504,25.6676,25.7285,3495100.0
2009-06-04 09:30:00,38.42,38.44,38.3,38.32,356800.0,26.0197,26.0333,25.9385,25.952,356800.0
2009-06-04 09:35:00,38.32,38.43,38.31,38.4,378000.0,25.952,26.0265,25.9453,26.0062,378000.0
2009-06-04 09:40:00,38.39,38.64,38.37,38.48,2300200.0,25.9994,26.1687,25.9859,26.0604,2300200.0
2009-06-04 09:45:00,38.49,38.58,38.46,38.5,1785300.0,26.0672,26.1281,26.0468,26.0739,1785300.0
2009-06-04 09:50:00,38.5,38.54,38.34,38.39,1369000.0,26.0739,26.101,25.9656,25.9994,1369000.0
2009-06-04 09:55:00,38.39,38.45,38.38,38.43,544900.0,25.9994,26.0401,25.9927,26.0265,544900.0
2009-06-04 10:00:00,38.43,38.44,38.32,38.32,681900.0,26.0265,26.0333,25.952,25.952,681900.0
2009-06-04 10:05:00,38.32,38.48,38.17,38.2,288300.0,25.952,26.0604,25.8504,25.8708,288300.0
2009-06-04 10:10:00,38.2,38.22,38.16,38.2,180300.0,25.8708,25.8843,25.8437,25.8708,180300.0
2009-06-04 10:15:00,38.2,38.22,38.17,38.19,198700.0,25.8708,25.8843,25.8504,25.864,198700.0
2009-06-04 10:20:00,38.19,38.42,38.19,38.41,198900.0,25.864,26.0197,25.864,26.013,198900.0
2009-06-04 10:25:00,38.41,38.44,38.38,38.41,150500.0,26.013,26.0333,25.9927,26.013,150500.0
2009-06-04 10:30:00,38.41,38.43,38.31,38.37,149400.0,26.013,26.0265,25.9453,25.9859,149400.0
2009-06-04 10:35:00,38.37,38.42,38.32,38.39,129100.0,25.9859,26.0197,25.952,25.9994,129100.0
2009-06-04 10:40:00,38.39,38.41,38.33,38.38,79100.0,25.9994,26.013,25.9588,25.9927,79100.0
2009-06-04 10:45:00,38.39,38.43,38.39,38.41,64100.0,25.9994,26.0265,25.9994,26.013,64100.0
2009-06-04 10:50:00,38.42,38.5,38.41,38.46,246600.0,26.0197,26.0739,26.013,26.0468,246600.0
2009-06-04 10:55:00,38.46,38.57,38.45,38.57,245100.0,26.0468,26.1213,26.0401,26.1213,245100.0
2009-06-04 11:00:00,38.57,38.58,38.51,38.52,214600.0,26.1213,26.1281,26.0807,26.0875,214600.0
2009-06-04 11:05:00,38.52,38.56,38.52,38.56,55100.0,26.0875,26.1146,26.0875,26.1146,55100.0
2009-06-04 11:10:00,38.56,38.57,38.52,38.52,243500.0,26.1146,26.1213,26.0875,26.0875,243500.0
2009-06-04 11:15:00,38.53,38.58,38.52,38.54,165000.0,26.0942,26.1281,26.0875,26.101,165000.0
2009-06-04 11:20:00,38.54,38.58,38.52,38.56,279600.0,26.101,26.1281,26.0875,26.1146,279600.0
2009-06-04 11:25:00,38.57,38.57,38.46,38.47,273000.0,26.1213,26.1213,26.0468,26.0536,273000.0
2009-06-04 11:30:00,38.47,38.5,38.44,38.46,113600.0,26.0536,26.0739,26.0333,26.0468,113600.0
2009-06-04 11:35:00,38.47,38.54,38.44,38.53,232000.0,26.0536,26.101,26.0333,26.0942,232000.0
2009-06-04 11:40:00,38.53,38.55,38.51,38.55,53700.0,26.0942,26.1078,26.0807,26.1078,53700.0
2009-06-04 11:45:00,38.55,38.55,38.52,38.54,79000.0,26.1078,26.1078,26.0875,26.101,79000.0
2009-06-04 11:50:00,38.55,38.56,38.54,38.54,70900.0,26.1078,26.1146,26.101,26.101,70900.0
2009-06-04 11:55:00,38.54,38.56,38.46,38.46,104900.0,26.101,26.1146,26.0468,26.0468,104900.0
2009-06-04 12:00:00,38.46,38.46,38.4,38.42,175200.0,26.0468,26.0468,26.0062,26.0197,175200.0
2009-06-04 12:05:00,38.42,38.47,38.42,38.46,44600.0,26.0197,26.0536,26.0197,26.0468,44600.0
2009-06-04 12:10:00,38.45,38.45,38.38,38.4,76400.0,26.0401,26.0401,25.9927,26.0062,76400.0
2009-06-04 12:15:00,38.4,38.46,38.39,38.46,79500.0,26.0062,26.0468,25.9994,26.0468,79500.0
2009-06-04 12:20:00,38.46,38.52,38.46,38.51,49400.0,26.0468,26.0875,26.0468,26.0807,49400.0
2009-06-04 12:25:00,38.52,38.55,38.52,38.54,59000.0,26.0875,26.1078,26.0875,26.101,59000.0
2009-06-04 12:30:00,38.54,38.55,38.53,38.55,58700.0,26.101,26.1078,26.0942,26.1078,58700.0
2009-06-04 12:35:00,38.55,38.56,38.54,38.55,87600.0,26.1078,26.1146,26.101,26.1078,87600.0
2009-06-04 12:40:00,38.55,38.62,38.54,38.62,183600.0,26.1078,26.1552,26.101,26.1552,183600.0
2009-06-04 12:45:00,38.62,38.65,38.56,38.56,187200.0,26.1552,26.1755,26.1146,26.1146,187200.0
2009-06-04 12:50:00,38.56,38.59,38.55,38.55,91900.0,26.1146,26.1349,26.1078,26.1078,91900.0
2009-06-04 12:55:00,38.55,38.58,38.54,38.58,60800.0,26.1078,26.1281,26.101,26.1281,60800.0
2009-06-04 13:00:00,38.59,38.63,38.57,38.61,107800.0,26.1349,26.162,26.1213,26.1484,107800.0
2009-06-04 13:05:00,38.62,38.63,38.55,38.57,74400.0,26.1552,26.162,26.1078,26.1213,74400.0
2009-06-04 13:10:00,38.58,38.62,38.57,38.6,80800.0,26.1281,26.1552,26.1213,26.1417,80800.0
2009-06-04 13:15:00,38.61,38.7,38.61,38.69,250200.0,26.1484,26.2094,26.1484,26.2026,250200.0
2009-06-04 13:20:00,38.7,38.74,38.65,38.67,192200.0,26.2094,26.2365,26.1755,26.1891,192200.0
2009-06-04 13:25:00,38.67,38.68,38.65,38.65,41100.0,26.1891,26.1958,26.1755,26.1755,41100.0
2009-06-04 13:30:00,38.66,38.73,38.65,38.73,184900.0,26.1823,26.2297,26.1755,26.2297,184900.0
2009-06-04 13:35:00,38.74,38.74,38.67,38.68,292300.0,26.2365,26.2365,26.1891,26.1958,292300.0
2009-06-04 13:40:00,38.68,38.68,38.61,38.61,103100.0,26.1958,26.1958,26.1484,26.1484,103100.0
2009-06-04 13:45:00,38.62,38.68,38.61,38.67,183600.0,26.1552,26.1958,26.1484,26.1891,183600.0
2009-06-04 13:50:00,38.67,38.68,38.56,38.57,450100.0,26.1891,26.1958,26.1146,26.1213,450100.0
2009-06-04 13:55:00,38.58,38.61,38.57,38.61,40100.0,26.1281,26.1484,26.1213,26.1484,40100.0
2009-06-04 14:00:00,38.61,38.63,38.58,38.62,220200.0,26.1484,26.162,26.1281,26.1552,220200.0
2009-06-04 14:05:00,38.62,38.77,38.62,38.76,252900.0,26.1552,26.2568,26.1552,26.25,252900.0
2009-06-04 14:10:00,38.76,38.77,38.7,38.7,59900.0,26.25,26.2568,26.2094,26.2094,59900.0
2009-06-04 14:15:00,38.71,38.76,38.71,38.75,63100.0,26.2161,26.25,26.2161,26.2432,63100.0
2009-06-04 14:20:00,38.76,38.78,38.74,38.76,101600.0,26.25,26.2636,26.2365,26.25,101600.0
2009-06-04 14:25:00,38.76,38.8,38.75,38.79,168800.0,26.25,26.2771,26.2432,26.2703,168800.0
2009-06-04 14:30:00,38.8,38.81,38.78,38.79,176500.0,26.2771,26.2839,26.2636,26.2703,176500.0
2009-06-04 14:35:00,38.78,38.79,38.7,38.7,88600.0,26.2636,26.2703,26.2094,26.2094,88600.0
2009-06-04 14:40:00,38.71,38.8,38.7,38.77,298800.0,26.2161,26.2771,26.2094,26.2568,298800.0
2009-06-04 14:45:00,38.77,38.81,38.75,38.77,122100.0,26.2568,26.2839,26.2432,26.2568,122100.0
2009-06-04 14:50:00,38.78,38.8,38.7,38.75,153700.0,26.2636,26.2771,26.2094,26.2432,153700.0
2009-06-04 14:55:00,38.76,38.76,38.69,38.7,167800.0,26.25,26.25,26.2026,26.2094,167800.0
2009-06-04 15:00:00,38.71,38.73,38.66,38.7,100600.0,26.2161,26.2297,26.1823,26.2094,100600.0
2009-06-04 15:05:00,38.7,38.74,38.67,38.68,95700.0,26.2094,26.2365,26.1891,26.1958,95700.0
2009-06-04 15:10:00,38.67,38.73,38.67,38.73,66800.0,26.1891,26.2297,26.1891,26.2297,66800.0
2009-06-04 15:15:00,38.73,38.76,38.69,38.76,107900.0,26.2297,26.25,26.2026,26.25,107900.0
2009-06-04 15:20:00,38.77,38.79,38.74,38.76,70500.0,26.2568,26.2703,26.2365,26.25,70500.0
2009-06-04 15:25:00,38.76,38.81,38.75,38.78,64600.0,26.25,26.2839,26.2432,26.2636,64600.0
2009-06-04 15:30:00,38.78,38.78,38.68,38.77,158100.0,26.2636,26.2636,26.1958,26.2568,158100.0
2009-06-04 15:35:00,38.78,38.81,38.73,38.77,179200.0,26.2636,26.2839,26.2297,26.2568,179200.0
2009-06-04 15:40:00,38.78,38.78,38.68,38.72,226100.0,26.2636,26.2636,26.1958,26.2229,226100.0
2009-06-04 15:45:00,38.72,38.8,38.69,38.69,589000.0,26.2229,26.2771,26.2026,26.2026,589000.0
2009-06-04 15:50:00,38.69,38.79,38.67,38.7,598700.0,26.2026,26.2703,26.1891,26.2094,598700.0
2009-06-04 15:55:00,38.72,38.8,38.66,38.74,860200.0,26.2229,26.2771,26.1823,26.2365,860200.0
2009-06-05 09:30:00,39.62,39.69,39.45,39.53,743200.0,26.8324,26.8798,26.7173,26.7715,743200.0
2009-06-05 09:35:00,39.55,39.56,39.39,39.45,757100.0,26.785,26.7918,26.6767,26.7173,757100.0
2009-06-05 09:40:00,39.46,39.48,39.34,39.36,402800.0,26.7241,26.7376,26.6428,26.6564,402800.0
2009-06-05 09:45:00,39.36,39.37,39.0,39.05,1319700.0,26.6564,26.6631,26.4126,26.4464,1319700.0
2009-06-05 09:50:00,39.05,39.08,38.96,38.97,1605900.0,26.4464,26.4667,26.3855,26.3922,1605900.0
2009-06-05 09:55:00,38.97,38.98,38.82,38.94,606700.0,26.3922,26.399,26.2906,26.3719,606700.0
2009-06-05 10:00:00,38.94,39.01,38.92,39.0,482900.0,26.3719,26.4193,26.3584,26.4126,482900.0
2009-06-05 10:05:00,38.99,38.99,38.63,38.64,1407700.0,26.4058,26.4058,26.162,26.1687,1407700.0
2009-06-05 10:10:00,38.64,38.67,38.57,38.64,831900.0,26.1687,26.1891,26.1213,26.1687,831900.0
2009-06-05 10:15:00,38.64,38.78,38.63,38.77,411800.0,26.1687,26.2636,26.162,26.2568,411800.0
2009-06-05 10:20:00,38.77,38.9,38.76,38.85,286900.0,26.2568,26.3448,26.25,26.311,286900.0
2009-06-05 10:25:00,38.86,38.88,38.81,38.84,157000.0,26.3177,26.3313,26.2839,26.3042,157000.0
2009-06-05 10:30:00,38.85,38.96,38.79,38.92,596300.0,26.311,26.3855,26.2703,26.3584,596300.0
2009-06-05 10:35:00,38.92,39.03,38.89,39.0,309700.0,26.3584,26.4329,26.3381,26.4126,309700.0
2009-06-05 10:40:00,39.01,39.11,38.99,39.08,299500.0,26.4193,26.487,26.4058,26.4667,299500.0
2009-06-05 10:45:00,39.09,39.14,39.02,39.03,273100.0,26.4735,26.5074,26.4261,26.4329,273100.0
2009-06-05 10:50:00,39.03,39.04,38.95,39.0,232300.0,26.4329,26.4396,26.3787,26.4126,232300.0
2009-06-05 10:55:00,38.98,39.09,38.97,39.09,204700.0,26.399,26.4735,26.3922,26.4735,204700.0
2009-06-05 11:00:00,39.09,39.23,39.08,39.2,281900.0,26.4735,26.5683,26.4667,26.548,281900.0
2009-06-05 11:05:00,39.2,39.25,39.18,39.22,175700.0,26.548,26.5819,26.5345,26.5615,175700.0
2009-06-05 11:10:00,39.21,39.21,39.08,39.1,223400.0,26.5548,26.5548,26.4667,26.4803,223400.0
2009-06-05 11:15:00,39.1,39.15,39.08,39.1,98200.0,26.4803,26.5141,26.4667,26.4803,98200.0
2009-06-05 11:20:00,39.1,39.19,39.09,39.15,187800.0,26.4803,26.5412,26.4735,26.5141,187800.0
2009-06-05 11:25:00,39.15,39.19,39.13,39.17,126300.0,26.5141,26.5412,26.5006,26.5277,126300.0
2009-06-05 11:30:00,39.17,39.18,39.11,39.14,147800.0,26.5277,26.5345,26.487,26.5074,147800.0
2009-06-05 11:35:00,39.14,39.14,39.07,39.12,120800.0,26.5074,26.5074,26.46,26.4938,120800.0
2009-06-05 11:40:00,39.12,39.2,39.06,39.2,137900.0,26.4938,26.548,26.4532,26.548,137900.0
2009-06-05 11:45:00,39.19,39.22,39.16,39.17,74000.0,26.5412,26.5615,26.5209,26.5277,74000.0
2009-06-05 11:50:00,39.17,39.21,39.07,39.2,132200.0,26.5277,26.5548,26.46,26.548,132200.0
2009-06-05 11:55:00,39.2,39.25,39.18,39.2,151500.0,26.548,26.5819,26.5345,26.548,151500.0
2009-06-05 12:00:00,39.19,39.19,39.13,39.17,67200.0,26.5412,26.5412,26.5006,26.5277,67200.0
2009-06-05 12:05:00,39.17,39.21,39.11,39.11,90400.0,26.5277,26.5548,26.487,26.487,90400.0
2009-06-05 12:10:00,39.12,39.13,39.04,39.07,90600.0,26.4938,26.5006,26.4396,26.46,90600.0
2009-06-05 12:15:00,39.08,39.14,39.07,39.1,64400.0,26.4667,26.5074,26.46,26.4803,64400.0
2009-06-05 12:20:00,39.11,39.15,39.06,39.08,222100.0,26.487,26.5141,26.4532,26.4667,222100.0
2009-06-05 12:25:00,39.08,39.17,39.08,39.15,137500.0,26.4667,26.5277,26.4667,26.5141,137500.0
2009-06-05 12:30:00,39.16,39.18,39.12,39.14,102200.0,26.5209,26.5345,26.4938,26.5074,102200.0
2009-06-05 12:35:00,39.14,39.17,39.14,39.17,80600.0,26.5074,26.5277,26.5074,26.5277,80600.0
2009-06-05 12:40:00,39.17,39.17,39.1,39.1,130200.0,26.5277,26.5277,26.4803,26.4803,130200.0
2009-06-05 12:45:00,39.11,39.14,39.09,39.11,140000.0,26.487,26.5074,26.4735,26.487,140000.0
2009-06-05 12:50:00,39.11,39.17,39.1,39.14,50000.0,26.487,26.5277,26.4803,26.5074,50000.0
2009-06-05 12:55:00,39.14,39.17,39.1,39.17,66100.0,26.5074,26.5277,26.4803,26.5277,66100.0
2009-06-05 13:00:00,39.17,39.17,39.15,39.16,53400.0,26.5277,26.5277,26.5141,26.5209,53400.0
2009-06-05 13:05:00,39.17,39.18,39.09,39.09,151000.0,26.5277,26.5345,26.4735,26.4735,151000.0
2009-06-05 13:10:00,39.1,39.1,39.01,39.07,148700.0,26.4803,26.4803,26.4193,26.46,148700.0
2009-06-05 13:15:00,39.07,39.09,39.0,39.03,79800.0,26.46,26.4735,26.4126,26.4329,79800.0
2009-06-05 13:20:00,39.02,39.05,38.98,39.02,93700.0,26.4261,26.4464,26.399,26.4261,93700.0
2009-06-05 13:25:00,39.02,39.04,39.01,39.01,35300.0,26.4261,26.4396,26.4193,26.4193,35300.0
2009-06-05 13:30:00,39.01,39.06,39.01,39.05,65900.0,26.4193,26.4532,26.4193,26.4464,65900.0
2009-06-05 13:35:00,39.05,39.05,39.0,39.0,87000.0,26.4464,26.4464,26.4126,26.4126,87000.0
2009-06-05 13:40:00,39.01,39.1,39.0,39.07,84300.0,26.4193,26.4803,26.4126,26.46,84300.0
2009-06-05 13:45:00,39.07,39.1,39.06,39.09,41000.0,26.46,26.4803,26.4532,26.4735,41000.0
2009-06-05 13:50:00,39.09,39.11,39.08,39.1,44100.0,26.4735,26.487,26.4667,26.4803,44100.0
2009-06-05 13:55:00,39.11,39.13,39.01,39.05,145800.0,26.487,26.5006,26.4193,26.4464,145800.0
2009-06-05 14:00:00,39.04,39.07,38.98,38.99,147700.0,26.4396,26.46,26.399,26.4058,147700.0
2009-06-05 14:05:00,38.99,39.01,38.94,38.95,223900.0,26.4058,26.4193,26.3719,26.3787,223900.0
2009-06-05 14:10:00,38.96,38.98,38.94,38.95,180000.0,26.3855,26.399,26.3719,26.3787,180000.0
2009-06-05 14:15:00,38.95,38.96,38.82,38.89,289800.0,26.3787,26.3855,26.2906,26.3381,289800.0
2009-06-05 14:20:00,38.88,38.9,38.78,38.9,160400.0,26.3313,26.3448,26.2636,26.3448,160400.0
2009-06-05 14:25:00,38.9,38.95,38.88,38.91,235100.0,26.3448,26.3787,26.3313,26.3516,235100.0
2009-06-05 14:30:00,38.91,38.92,38.85,38.88,377300.0,26.3516,26.3584,26.311,26.3313,377300.0
2009-06-05 14:35:00,38.88,38.97,38.85,38.92,283300.0,26.3313,26.3922,26.311,26.3584,283300.0
2009-06-05 14:40:00,38.91,39.07,38.9,39.07,292400.0,26.3516,26.46,26.3448,26.46,292400.0
2009-06-05 14:45:00,39.06,39.07,39.0,39.05,92200.0,26.4532,26.46,26.4126,26.4464,92200.0
2009-06-05 14:50:00,39.05,39.1,39.04,39.06,85800.0,26.4464,26.4803,26.4396,26.4532,85800.0
2009-06-05 14:55:00,39.06,39.1,39.05,39.07,77500.0,26.4532,26.4803,26.4464,26.46,77500.0
2009-06-05 15:00:00,39.07,39.07,38.98,39.04,231300.0,26.46,26.46,26.399,26.4396,231300.0
2009-06-05 15:05:00,39.04,39.13,39.04,39.06,131000.0,26.4396,26.5006,26.4396,26.4532,131000.0
2009-06-05 15:10:00,39.06,39.09,39.03,39.08,168400.0,26.4532,26.4735,26.4329,26.4667,168400.0
2009-06-05 15:15:00,39.08,39.08,39.0,39.07,173700.0,26.4667,26.4667,26.4126,26.46,173700.0
2009-06-05 15:20:00,39.07,39.1,39.03,39.06,126100.0,26.46,26.4803,26.4329,26.4532,126100.0
2009-06-05 15:25:00,39.06,39.07,39.01,39.02,150600.0,26.4532,26.46,26.4193,26.4261,150600.0
2009-06-05 15:30:00,39.01,39.08,39.0,39.08,105300.0,26.4193,26.4667,26.4126,26.4667,105300.0
2009-06-05 15:35:00,39.09,39.19,39.09,39.18,198400.0,26.4735,26.5412,26.4735,26.5345,198400.0
2009-06-05 15:40:00,39.18,39.22,39.09,39.13,178600.0,26.5345,26.5615,26.4735,26.5006,178600.0
2009-06-05 15:45:00,39.14,39.19,39.01,39.04,348000.0,26.5074,26.5412,26.4193,26.4396,348000.0
2009-06-05 15:50:00,39.04,39.12,39.04,39.05,548400.0,26.4396,26.4938,26.4396,26.4464,548400.0
2009-06-05 15:55:00,39.06,39.19,39.05,39.07,1350200.0,26.4532,26.5412,26.4464,26.46,1350200.0
2009-06-08 09:30:00,38.27,38.43,38.18,38.27,1032100.0,25.9182,26.0265,25.8572,25.9182,1032100.0
2009-06-08 09:35:00,38.28,38.3,38.09,38.1,417600.0,25.9249,25.9385,25.7963,25.803,417600.0
2009-06-08 09:40:00,38.1,38.11,38.0,38.01,424600.0,25.803,25.8098,25.7353,25.7421,424600.0
2009-06-08 09:45:00,38.0,38.02,37.95,37.95,452400.0,25.7353,25.7489,25.7014,25.7014,452400.0
2009-06-08 09:50:00,37.96,38.01,37.95,38.0,277400.0,25.7082,25.7421,25.7014,25.7353,277400.0
2009-06-08 09:55:00,38.0,38.0,37.9,37.94,375300.0,25.7353,25.7353,25.6676,25.6947,375300.0
2009-06-08 10:00:00,37.94,37.99,37.89,37.99,392200.0,25.6947,25.7285,25.6608,25.7285,392200.0
2009-06-08 10:05:00,37.98,38.08,37.98,38.02,379700.0,25.7218,25.7895,25.7218,25.7489,379700.0
2009-06-08 10:10:00,38.02,38.1,38.0,38.01,680500.0,25.7489,25.803,25.7353,25.7421,680500.0
2009-06-08 10:15:00,38.0,38.01,37.95,38.0,343200.0,25.7353,25.7421,25.7014,25.7353,343200.0
2009-06-08 10:20:00,38.0,38.02,37.97,38.01,117400.0,25.7353,25.7489,25.715,25.7421,117400.0
2009-06-08 10:25:00,38.01,38.08,38.0,38.04,135900.0,25.7421,25.7895,25.7353,25.7624,135900.0
2009-06-08 10:30:00,38.04,38.17,38.03,38.1,119900.0,25.7624,25.8504,25.7556,25.803,119900.0
2009-06-08 10:35:00,38.09,38.22,38.08,38.21,143500.0,25.7963,25.8843,25.7895,25.8775,143500.0
2009-06-08 10:40:00,38.22,38.25,38.16,38.22,93000.0,25.8843,25.9046,25.8437,25.8843,93000.0
2009-06-08 10:45:00,38.21,38.22,38.15,38.16,66000.0,25.8775,25.8843,25.8369,25.8437,66000.0
2009-06-08 10:50:00,38.15,38.25,38.15,38.2,134000.0,25.8369,25.9046,25.8369,25.8708,134000.0
2009-06-08 10:55:00,38.2,38.2,38.12,38.13,113900.0,25.8708,25.8708,25.8166,25.8233,113900.0
2009-06-08 11:00:00,38.13,38.15,38.06,38.08,218400.0,25.8233,25.8369,25.7759,25.7895,218400.0
2009-06-08 11:05:00,38.08,38.1,38.01,38.03,154200.0,25.7895,25.803,25.7421,25.7556,154200.0
2009-06-08 11:10:00,38.02,38.08,38.0,38.07,66700.0,25.7489,25.7895,25.7353,25.7827,66700.0
2009-06-08 11:15:00,38.06,38.13,38.04,38.1,160000.0,25.7759,25.8233,25.7624,25.803,160000.0
2009-06-08 11:20:00,38.09,38.13,38.08,38.08,88600.0,25.7963,25.8233,25.7895,25.7895,88600.0
2009-06-08 11:25:00,38.08,38.1,38.0,38.02,110400.0,25.7895,25.803,25.7353,25.7489,110400.0
2009-06-08 11:30:00,38.03,38.07,38.0,38.07,76600.0,25.7556,25.7827,25.7353,25.7827,76600.0
2009-06-08 11:35:00,38.06,38.08,38.0,38.07,106700.0,25.7759,25.7895,25.7353,25.7827,106700.0
2009-06-08 11:40:00,38.07,38.12,38.03,38.09,109900.0,25.7827,25.8166,25.7556,25.7963,109900.0
2009-06-08 11:45:00,38.08,38.09,38.01,38.03,75600.0,25.7895,25.7963,25.7421,25.7556,75600.0
2009-06-08 11:50:00,38.03,38.05,37.99,38.0,38900.0,25.7556,25.7692,25.7285,25.7353,38900.0
2009-06-08 11:55:00,38.0,38.07,38.0,38.07,45900.0,25.7353,25.7827,25.7353,25.7827,45900.0
2009-06-08 12:00:00,38.07,38.07,37.98,37.99,55000.0,25.7827,25.7827,25.7218,25.7285,55000.0
2009-06-08 12:05:00,37.99,37.99,37.96,37.97,33100.0,25.7285,25.7285,25.7082,25.715,33100.0
2009-06-08 12:10:00,37.97,37.97,37.92,37.92,84400.0,25.715,25.715,25.6811,25.6811,84400.0
2009-06-08 12:15:00,37.93,37.94,37.88,37.93,137100.0,25.6879,25.6947,25.654,25.6879,137100.0
2009-06-08 12:20:00,37.93,37.98,37.92,37.97,33500.0,25.6879,25.7218,25.6811,25.715,33500.0
2009-06-08 12:25:00,37.97,38.01,37.96,37.98,38600.0,25.715,25.7421,25.7082,25.7218,38600.0
2009-06-08 12:30:00,37.97,38.01,37.92,37.93,63100.0,25.715,25.7421,25.6811,25.6879,63100.0
2009-06-08 12:35:00,37.93,38.03,37.93,38.02,44100.0,25.6879,25.7556,25.6879,25.7489,44100.0
2009-06-08 12:40:00,38.02,38.05,38.01,38.03,51400.0,25.7489,25.7692,25.7421,25.7556,51400.0
2009-06-08 12:45:00,38.02,38.04,37.97,37.99,109300.0,25.7489,25.7624,25.715,25.7285,109300.0
2009-06-08 12:50:00,37.98,38.01,37.97,37.98,60700.0,25.7218,25.7421,25.715,25.7218,60700.0
2009-06-08 12:55:00,37.99,37.99,37.93,37.94,646000.0,25.7285,25.7285,25.6879,25.6947,646000.0
2009-06-08 13:00:00,37.94,37.98,37.93,37.96,172100.0,25.6947,25.7218,25.6879,25.7082,172100.0
2009-06-08 13:05:00,37.97,38.05,37.96,38.03,152800.0,25.715,25.7692,25.7082,25.7556,152800.0
2009-06-08 13:10:00,38.04,38.05,38.0,38.05,210500.0,25.7624,25.7692,25.7353,25.7692,210500.0
2009-06-08 13:15:00,38.05,38.11,38.03,38.09,46400.0,25.7692,25.8098,25.7556,25.7963,46400.0
2009-06-08 13:20:00,38.08,38.12,38.06,38.09,42500.0,25.7895,25.8166,25.7759,25.7963,42500.0
2009-06-08 13:25:00,38.1,38.1,38.05,38.08,43800.0,25.803,25.803,25.7692,25.7895,43800.0
2009-06-08 13:30:00,38.08,38.11,38.07,38.11,147500.0,25.7895,25.8098,25.7827,25.8098,147500.0
2009-06-08 13:35:00,38.11,38.14,38.1,38.12,66400.0,25.8098,25.8301,25.803,25.8166,66400.0
2009-06-08 13:40:00,38.12,38.12,38.07,38.12,100000.0,25.8166,25.8166,25.7827,25.8166,100000.0
2009-06-08 13:45:00,38.12,38.22,38.12,38.18,163600.0,25.8166,25.8843,25.8166,25.8572,163600.0
2009-06-08 13:50:00,38.18,38.18,38.11,38.13,60600.0,25.8572,25.8572,25.8098,25.8233,60600.0
2009-06-08 13:55:00,38.13,38.18,38.13,38.18,22300.0,25.8233,25.8572,25.8233,25.8572,22300.0
2009-06-08 14:00:00,38.18,38.2,38.17,38.17,46200.0,25.8572,25.8708,25.8504,25.8504,46200.0
2009-06-08 14:05:00,38.18,38.2,38.15,38.17,35400.0,25.8572,25.8708,25.8369,25.8504,35400.0
2009-06-08 14:10:00,38.16,38.21,38.16,38.17,89000.0,25.8437,25.8775,25.8437,25.8504,89000.0
2009-06-08 14:15:00,38.17,38.19,38.15,38.18,45500.0,25.8504,25.864,25.8369,25.8572,45500.0
2009-06-08 14:20:00,38.17,38.18,38.12,38.16,62100.0,25.8504,25.8572,25.8166,25.8437,62100.0
2009-06-08 14:25:00,38.16,38.17,38.11,38.17,52400.0,25.8437,25.8504,25.8098,25.8504,52400.0
2009-06-08 14:30:00,38.18,38.25,38.15,38.15,99000.0,25.8572,25.9046,25.8369,25.8369,99000.0
2009-06-08 14:35:00,38.14,38.23,38.14,38.22,79500.0,25.8301,25.8911,25.8301,25.8843,79500.0
2009-06-08 14:40:00,38.22,38.22,38.14,38.15,384900.0,25.8843,25.8843,25.8301,25.8369,384900.0
2009-06-08 14:45:00,38.15,38.19,38.11,38.19,458100.0,25.8369,25.864,25.8098,25.864,458100.0
2009-06-08 14:50:00,38.19,38.22,38.13,38.14,362600.0,25.864,25.8843,25.8233,25.8301,362600.0
2009-06-08 14:55:00,38.13,38.21,38.13,38.2,133400.0,25.8233,25.8775,25.8233,25.8708,133400.0
2009-06-08 15:00:00,38.2,38.3,38.2,38.27,235300.0,25.8708,25.9385,25.8708,25.9182,235300.0
2009-06-08 15:05:00,38.27,38.29,38.23,38.26,89100.0,25.9182,25.9317,25.8911,25.9114,89100.0
2009-06-08 15:10:00,38.26,38.3,38.21,38.23,132600.0,25.9114,25.9385,25.8775,25.8911,132600.0
2009-06-08 15:15:00,38.24,38.4,38.24,38.35,359500.0,25.8978,26.0062,25.8978,25.9723,359500.0
2009-06-08 15:20:00,38.36,38.63,38.36,38.54,662500.0,25.9791,26.162,25.9791,26.101,662500.0
2009-06-08 15:25:00,38.54,38.55,38.49,38.51,133300.0,26.101,26.1078,26.0672,26.0807,133300.0
2009-06-08 15:30:00,38.52,38.73,38.52,38.66,417400.0,26.0875,26.2297,26.0875,26.1823,417400.0
2009-06-08 15:35:00,38.65,38.77,38.55,38.56,423600.0,26.1755,26.2568,26.1078,26.1146,423600.0
2009-06-08 15:40:00,38.56,38.6,38.49,38.5,430500.0,26.1146,26.1417,26.0672,26.0739,430500.0
2009-06-08 15:45:00,38.5,38.53,38.45,38.47,473900.0,26.0739,26.0942,26.0401,26.0536,473900.0
2009-06-08 15:50:00,38.47,38.51,38.4,38.41,586700.0,26.0536,26.0807,26.0062,26.013,586700.0
2009-06-08 15:55:00,38.41,38.53,38.4,38.5,1371000.0,26.013,26.0942,26.0062,26.0739,1371000.0
2009-06-09 09:30:00,38.11,38.21,38.1,38.16,506400.0,25.8098,25.8775,25.803,25.8437,506400.0
2009-06-09 09:35:00,38.16,38.2,37.98,38.07,759400.0,25.8437,25.8708,25.7218,25.7827,759400.0
2009-06-09 09:40:00,38.06,38.16,38.01,38.08,463300.0,25.7759,25.8437,25.7421,25.7895,463300.0
2009-06-09 09:45:00,38.09,38.17,38.07,38.16,515300.0,25.7963,25.8504,25.7827,25.8437,515300.0
2009-06-09 09:50:00,38.15,38.16,38.03,38.07,302900.0,25.8369,25.8437,25.7556,25.7827,302900.0
2009-06-09 09:55:00,38.08,38.08,37.88,37.94,321800.0,25.7895,25.7895,25.654,25.6947,321800.0
2009-06-09 10:00:00,37.94,38.05,37.91,37.96,269700.0,25.6947,25.7692,25.6744,25.7082,269700.0
2009-06-09 10:05:00,37.96,38.03,37.95,37.98,208000.0,25.7082,25.7556,25.7014,25.7218,208000.0
2009-06-09 10:10:00,37.98,38.08,37.94,38.04,251300.0,25.7218,25.7895,25.6947,25.7624,251300.0
2009-06-09 10:15:00,38.05,38.06,37.97,38.03,193700.0,25.7692,25.7759,25.715,25.7556,193700.0
2009-06-09 10:20:00,38.03,38.03,37.93,37.95,229000.0,25.7556,25.7556,25.6879,25.7014,229000.0
2009-06-09 10:25:00,37.95,37.95,37.86,37.93,299300.0,25.7014,25.7014,25.6405,25.6879,299300.0
2009-06-09 10:30:00,37.94,37.97,37.91,37.97,70200.0,25.6947,25.715,25.6744,25.715,70200.0
2009-06-09 10:35:00,37.96,37.96,37.9,37.92,119200.0,25.7082,25.7082,25.6676,25.6811,119200.0
2009-06-09 10:40:00,37.92,38.04,37.92,37.99,269200.0,25.6811,25.7624,25.6811,25.7285,269200.0
2009-06-09 10:45:00,37.99,38.0,37.88,37.88,124100.0,25.7285,25.7353,25.654,25.654,124100.0
2009-06-09 10:50:00,37.88,37.89,37.81,37.82,121800.0,25.654,25.6608,25.6066,25.6134,121800.0
2009-06-09 10:55:00,37.81,37.88,37.81,37.85,198800.0,25.6066,25.654,25.6066,25.6337,198800.0
2009-06-09 11:00:00,37.85,37.86,37.77,37.79,184200.0,25.6337,25.6405,25.5795,25.5931,184200.0
2009-06-09 11:05:00,37.79,37.83,37.74,37.82,296700.0,25.5931,25.6202,25.5592,25.6134,296700.0
2009-06-09 11:10:00,37.82,37.85,37.81,37.82,101700.0,25.6134,25.6337,25.6066,25.6134,101700.0
2009-06-09 11:15:00,37.82,37.89,37.81,37.86,138900.0,25.6134,25.6608,25.6066,25.6405,138900.0
2009-06-09 11:20:00,37.86,37.88,37.81,37.88,52600.0,25.6405,25.654,25.6066,25.654,52600.0
2009-06-09 11:25:00,37.88,37.94,37.88,37.9,201000.0,25.654,25.6947,25.654,25.6676,201000.0
2009-06-09 11:30:00,37.89,37.95,37.89,37.93,120100.0,25.6608,25.7014,25.6608,25.6879,120100.0
2009-06-09 11:35:00,37.94,37.95,37.91,37.93,116400.0,25.6947,25.7014,25.6744,25.6879,116400.0
2009-06-09 11:40:00,37.94,37.97,37.93,37.97,120600.0,25.6947,25.715,25.6879,25.715,120600.0
2009-06-09 11:45:00,37.97,37.98,37.93,37.97,138100.0,25.715,25.7218,25.6879,25.715,138100.0
2009-06-09 11:50:00,37.97,37.98,37.93,37.94,67600.0,25.715,25.7218,25.6879,25.6947,67600.0
2009-06-09 11:55:00,37.94,37.96,37.92,37.94,97500.0,25.6947,25.7082,25.6811,25.6947,97500.0
2009-06-09 12:00:00,37.93,37.95,37.92,37.95,89400.0,25.6879,25.7014,25.6811,25.7014,89400.0
2009-06-09 12:05:00,37.95,38.04,37.94,38.02,266600.0,25.7014,25.7624,25.6947,25.7489,266600.0
2009-06-09 12:10:00,38.01,38.02,37.96,37.96,98200.0,25.7421,25.7489,25.7082,25.7082,98200.0
2009-06-09 12:15:00,37.96,37.99,37.95,37.97,49800.0,25.7082,25.7285,25.7014,25.715,49800.0
2009-06-09 12:20:00,37.98,38.04,37.97,38.02,121000.0,25.7218,25.7624,25.715,25.7489,121000.0
2009-06-09 12:25:00,38.03,38.09,38.02,38.08,111900.0,25.7556,25.7963,25.7489,25.7895,111900.0
2009-06-09 12:30:00,38.08,38.11,38.03,38.05,320600.0,25.7895,25.8098,25.7556,25.7692,320600.0
2009-06-09 12:35:00,38.05,38.06,38.04,38.06,71500.0,25.7692,25.7759,25.7624,25.7759,71500.0
2009-06-09 12:40:00,38.06,38.06,37.97,38.01,160000.0,25.7759,25.7759,25.715,25.7421,160000.0
2009-06-09 12:45:00,38.01,38.08,38.0,38.07,154000.0,25.7421,25.7895,25.7353,25.7827,154000.0
2009-06-09 12:50:00,38.07,38.09,38.05,38.08,385300.0,25.7827,25.7963,25.7692,25.7895,385300.0
2009-06-09 12:55:00,38.08,38.09,38.05,38.07,104200.0,25.7895,25.7963,25.7692,25.7827,104200.0
2009-06-09 13:00:00,38.07,38.17,38.06,38.13,222700.0,25.7827,25.8504,25.7759,25.8233,222700.0
2009-06-09 13:05:00,38.12,38.14,38.1,38.14,659700.0,25.8166,25.8301,25.803,25.8301,659700.0
2009-06-09 13:10:00,38.14,38.17,38.06,38.11,625500.0,25.8301,25.8504,25.7759,25.8098,625500.0
2009-06-09 13:15:00,38.11,38.13,38.1,38.12,155800.0,25.8098,25.8233,25.803,25.8166,155800.0
2009-06-09 13:20:00,38.12,38.13,38.08,38.11,135000.0,25.8166,25.8233,25.7895,25.8098,135000.0
2009-06-09 13:25:00,38.11,38.18,38.1,38.12,208900.0,25.8098,25.8572,25.803,25.8166,208900.0
2009-06-09 13:30:00,38.12,38.12,38.08,38.11,154000.0,25.8166,25.8166,25.7895,25.8098,154000.0
2009-06-09 13:35:00,38.1,38.12,38.07,38.11,259700.0,25.803,25.8166,25.7827,25.8098,259700.0
2009-06-09 13:40:00,38.12,38.13,38.09,38.12,157100.0,25.8166,25.8233,25.7963,25.8166,157100.0
2009-06-09 13:45:00,38.13,38.13,38.11,38.11,50300.0,25.8233,25.8233,25.8098,25.8098,50300.0
2009-06-09 13:50:00,38.1,38.15,38.1,38.13,91800.0,25.803,25.8369,25.803,25.8233,91800.0
2009-06-09 13:55:00,38.14,38.18,38.13,38.18,190200.0,25.8301,25.8572,25.8233,25.8572,190200.0
2009-06-09 14:00:00,38.18,38.22,38.17,38.2,122500.0,25.8572,25.8843,25.8504,25.8708,122500.0
2009-06-09 14:05:00,38.2,38.23,38.18,38.19,140600.0,25.8708,25.8911,25.8572,25.864,140600.0
2009-06-09 14:10:00,38.2,38.2,38.17,38.2,28300.0,25.8708,25.8708,25.8504,25.8708,28300.0
2009-06-09 14:15:00,38.19,38.27,38.19,38.27,124300.0,25.864,25.9182,25.864,25.9182,124300.0
2009-06-09 14:20:00,38.27,38.28,38.2,38.23,126300.0,25.9182,25.9249,25.8708,25.8911,126300.0
2009-06-09 14:25:00,38.23,38.27,38.21,38.26,66000.0,25.8911,25.9182,25.8775,25.9114,66000.0
2009-06-09 14:30:00,38.27,38.32,38.27,38.29,160700.0,25.9182,25.952,25.9182,25.9317,160700.0
2009-06-09 14:35:00,38.29,38.32,38.26,38.28,155200.0,25.9317,25.952,25.9114,25.9249,155200.0
2009-06-09 14:40:00,38.28,38.32,38.21,38.21,146000.0,25.9249,25.952,25.8775,25.8775,146000.0
2009-06-09 14:45:00,38.21,38.21,38.15,38.19,180000.0,25.8775,25.8775,25.8369,25.864,180000.0
2009-06-09 14:50:00,38.18,38.21,38.16,38.17,38700.0,25.8572,25.8775,25.8437,25.8504,38700.0
2009-06-09 14:55:00,38.16,38.23,38.14,38.23,82400.0,25.8437,25.8911,25.8301,25.8911,82400.0
2009-06-09 15:00:00,38.22,38.29,38.2,38.2,98600.0,25.8843,25.9317,25.8708,25.8708,98600.0
2009-06-09 15:05:00,38.19,38.25,38.19,38.22,97100.0,25.864,25.9046,25.864,25.8843,97100.0
2009-06-09 15:10:00,38.22,38.24,38.18,38.2,371600.0,25.8843,25.8978,25.8572,25.8708,371600.0
2009-06-09 15:15:00,38.2,38.2,38.14,38.14,215800.0,25.8708,25.8708,25.8301,25.8301,215800.0
2009-06-09 15:20:00,38.15,38.17,38.12,38.14,181100.0,25.8369,25.8504,25.8166,25.8301,181100.0
2009-06-09 15:25:00,38.15,38.18,38.12,38.16,75300.0,25.8369,25.8572,25.8166,25.8437,75300.0
2009-06-09 15:30:00,38.16,38.22,38.12,38.2,291600.0,25.8437,25.8843,25.8166,25.8708,291600.0
2009-06-09 15:35:00,38.19,38.28,38.19,38.24,128800.0,25.864,25.9249,25.864,25.8978,128800.0
2009-06-09 15:40:00,38.24,38.25,38.18,38.23,239600.0,25.8978,25.9046,25.8572,25.8911,239600.0
2009-06-09 15:45:00,38.23,38.24,38.11,38.17,324500.0,25.8911,25.8978,25.8098,25.8504,324500.0
2009-06-09 15:50:00,38.16,38.22,38.14,38.16,228900.0,25.8437,25.8843,25.8301,25.8437,228900.0
2009-06-09 15:55:00,38.17,38.2,38.08,38.08,536300.0,25.8504,25.8708,25.7895,25.7895,536300.0
2009-06-10 09:30:00,39.66,39.71,39.43,39.49,1216000.0,26.8595,26.8934,26.7038,26.7444,1216000.0
2009-06-10 09:35:00,39.49,39.52,39.42,39.48,731400.0,26.7444,26.7647,26.697,26.7376,731400.0
2009-06-10 09:40:00,39.49,39.49,39.4,39.41,537900.0,26.7444,26.7444,26.6834,26.6902,537900.0
2009-06-10 09:45:00,39.41,39.44,39.25,39.27,854200.0,26.6902,26.7105,26.5819,26.5954,854200.0
2009-06-10 09:50:00,39.26,39.31,39.25,39.26,611600.0,26.5886,26.6225,26.5819,26.5886,611600.0
2009-06-10 09:55:00,39.27,39.35,39.25,39.34,538800.0,26.5954,26.6496,26.5819,26.6428,538800.0
2009-06-10 10:00:00,39.34,39.4,39.14,39.14,866800.0,26.6428,26.6834,26.5074,26.5074,866800.0
2009-06-10 10:05:00,39.15,39.16,39.1,39.16,650900.0,26.5141,26.5209,26.4803,26.5209,650900.0
2009-06-10 10:10:00,39.15,39.18,39.05,39.05,329500.0,26.5141,26.5345,26.4464,26.4464,329500.0
2009-06-10 10:15:00,39.07,39.1,38.94,38.96,708300.0,26.46,26.4803,26.3719,26.3855,708300.0
2009-06-10 10:20:00,38.96,39.07,38.94,39.05,840100.0,26.3855,26.46,26.3719,26.4464,840100.0
2009-06-10 10:25:00,39.06,39.11,39.04,39.1,188800.0,26.4532,26.487,26.4396,26.4803,188800.0
2009-06-10 10:30:00,39.1,39.17,39.1,39.14,300600.0,26.4803,26.5277,26.4803,26.5074,300600.0
2009-06-10 10:35:00,39.14,39.25,39.14,39.22,213600.0,26.5074,26.5819,26.5074,26.5615,213600.0
2009-06-10 10:40:00,39.22,39.23,39.09,39.11,224800.0,26.5615,26.5683,26.4735,26.487,224800.0
2009-06-10 10:45:00,39.11,39.12,39.0,39.03,137900.0,26.487,26.4938,26.4126,26.4329,137900.0
2009-06-10 10:50:00,39.04,39.09,39.0,39.08,129100.0,26.4396,26.4735,26.4126,26.4667,129100.0
2009-06-10 10:55:00,39.09,39.12,39.05,39.1,152600.0,26.4735,26.4938,26.4464,26.4803,152600.0
2009-06-10 11:00:00,39.09,39.11,38.99,39.11,460000.0,26.4735,26.487,26.4058,26.487,460000.0
2009-06-10 11:05:00,39.1,39.13,39.03,39.04,170400.0,26.4803,26.5006,26.4329,26.4396,170400.0
2009-06-10 11:10:00,39.02,39.05,39.0,39.03,95700.0,26.4261,26.4464,26.4126,26.4329,95700.0
2009-06-10 11:15:00,39.03,39.04,38.93,38.99,249300.0,26.4329,26.4396,26.3651,26.4058,249300.0
2009-06-10 11:20:00,38.99,39.01,38.97,39.0,121200.0,26.4058,26.4193,26.3922,26.4126,121200.0
2009-06-10 11:25:00,39.0,39.08,38.99,39.06,133700.0,26.4126,26.4667,26.4058,26.4532,133700.0
2009-06-10 11:30:00,39.07,39.11,39.06,39.11,94400.0,26.46,26.487,26.4532,26.487,94400.0
2009-06-10 11:35:00,39.11,39.14,39.1,39.13,94300.0,26.487,26.5074,26.4803,26.5006,94300.0
2009-06-10 11:40:00,39.13,39.14,39.11,39.13,43100.0,26.5006,26.5074,26.487,26.5006,43100.0
2009-06-10 11:45:00,39.13,39.13,39.1,39.1,71100.0,26.5006,26.5006,26.4803,26.4803,71100.0
2009-06-10 11:50:00,39.1,39.14,39.1,39.12,98700.0,26.4803,26.5074,26.4803,26.4938,98700.0
2009-06-10 11:55:00,39.13,39.13,39.1,39.1,59000.0,26.5006,26.5006,26.4803,26.4803,59000.0
2009-06-10 12:00:00,39.12,39.2,39.1,39.18,222500.0,26.4938,26.548,26.4803,26.5345,222500.0
2009-06-10 12:05:00,39.18,39.19,39.15,39.17,105300.0,26.5345,26.5412,26.5141,26.5277,105300.0
2009-06-10 12:10:00,39.17,39.22,39.16,39.21,151300.0,26.5277,26.5615,26.5209,26.5548,151300.0
2009-06-10 12:15:00,39.21,39.26,39.2,39.25,127200.0,26.5548,26.5886,26.548,26.5819,127200.0
2009-06-10 12:20:00,39.25,39.26,39.13,39.15,109700.0,26.5819,26.5886,26.5006,26.5141,109700.0
2009-06-10 12:25:00,39.15,39.22,39.15,39.22,119100.0,26.5141,26.5615,26.5141,26.5615,119100.0
2009-06-10 12:30:00,39.22,39.22,39.13,39.15,152900.0,26.5615,26.5615,26.5006,26.5141,152900.0
2009-06-10 12:35:00,39.15,39.19,39.14,39.19,31500.0,26.5141,26.5412,26.5074,26.5412,31500.0
2009-06-10 12:40:00,39.19,39.2,39.17,39.17,66700.0,26.5412,26.548,26.5277,26.5277,66700.0
2009-06-10 12:45:00,39.17,39.18,39.09,39.1,134400.0,26.5277,26.5345,26.4735,26.4803,134400.0
2009-06-10 12:50:00,39.1,39.24,39.1,39.18,386300.0,26.4803,26.5751,26.4803,26.5345,386300.0
2009-06-10 12:55:00,39.17,39.18,39.15,39.16,56600.0,26.5277,26.5345,26.5141,26.5209,56600.0
2009-06-10 13:00:00,39.16,39.16,38.99,38.99,308200.0,26.5209,26.5209,26.4058,26.4058,308200.0
2009-06-10 13:05:00,38.97,39.0,38.9,38.96,236900.0,26.3922,26.4126,26.3448,26.3855,236900.0
2009-06-10 13:10:00,38.95,39.02,38.95,39.0,159500.0,26.3787,26.4261,26.3787,26.4126,159500.0
2009-06-10 13:15:00,39.0,39.0,38.91,38.95,214900.0,26.4126,26.4126,26.3516,26.3787,214900.0
2009-06-10 13:20:00,38.95,38.96,38.9,38.96,177700.0,26.3787,26.3855,26.3448,26.3855,177700.0
2009-06-10 13:25:00,38.96,39.01,38.95,38.97,145500.0,26.3855,26.4193,26.3787,26.3922,145500.0
2009-06-10 13:30:00,38.94,38.97,38.88,38.89,294800.0,26.3719,26.3922,26.3313,26.3381,294800.0
2009-06-10 13:35:00,38.88,38.89,38.84,38.84,130100.0,26.3313,26.3381,26.3042,26.3042,130100.0
2009-06-10 13:40:00,38.83,38.86,38.76,38.76,294800.0,26.2974,26.3177,26.25,26.25,294800.0
2009-06-10 13:45:00,38.76,38.78,38.69,38.71,420800.0,26.25,26.2636,26.2026,26.2161,420800.0
2009-06-10 13:50:00,38.71,38.8,38.7,38.74,327300.0,26.2161,26.2771,26.2094,26.2365,327300.0
2009-06-10 13:55:00,38.75,38.79,38.72,38.77,188500.0,26.2432,26.2703,26.2229,26.2568,188500.0
2009-06-10 14:00:00,38.77,38.78,38.67,38.71,296500.0,26.2568,26.2636,26.1891,26.2161,296500.0
2009-06-10 14:05:00,38.71,38.73,38.62,38.73,205700.0,26.2161,26.2297,26.1552,26.2297,205700.0
2009-06-10 14:10:00,38.72,38.88,38.72,38.88,206100.0,26.2229,26.3313,26.2229,26.3313,206100.0
2009-06-10 14:15:00,38.88,38.9,38.85,38.86,168100.0,26.3313,26.3448,26.311,26.3177,168100.0
2009-06-10 14:20:00,38.87,38.9,38.83,38.83,156000.0,26.3245,26.3448,26.2974,26.2974,156000.0
2009-06-10 14:25:00,38.83,38.85,38.78,38.78,255100.0,26.2974,26.311,26.2636,26.2636,255100.0
2009-06-10 14:30:00,38.79,38.85,38.74,38.85,324700.0,26.2703,26.311,26.2365,26.311,324700.0
2009-06-10 14:35:00,38.85,38.95,38.85,38.92,167700.0,26.311,26.3787,26.311,26.3584,167700.0
2009-06-10 14:40:00,38.92,38.92,38.88,38.91,89400.0,26.3584,26.3584,26.3313,26.3516,89400.0
2009-06-10 14:45:00,38.91,38.98,38.9,38.98,108900.0,26.3516,26.399,26.3448,26.399,108900.0
2009-06-10 14:50:00,38.98,39.06,38.94,39.02,271100.0,26.399,26.4532,26.3719,26.4261,271100.0
2009-06-10 14:55:00,39.03,39.09,39.02,39.05,237000.0,26.4329,26.4735,26.4261,26.4464,237000.0
2009-06-10 15:00:00,39.05,39.07,39.0,39.01,80300.0,26.4464,26.46,26.4126,26.4193,80300.0
2009-06-10 15:05:00,39.01,39.02,38.94,38.96,134500.0,26.4193,26.4261,26.3719,26.3855,134500.0
2009-06-10 15:10:00,38.96,38.99,38.94,38.96,94900.0,26.3855,26.4058,26.3719,26.3855,94900.0
2009-06-10 15:15:00,38.97,38.99,38.91,38.94,105200.0,26.3922,26.4058,26.3516,26.3719,105200.0
2009-06-10 15:20:00,38.94,39.0,38.94,38.95,55800.0,26.3719,26.4126,26.3719,26.3787,55800.0
2009-06-10 15:25:00,38.96,38.96,38.87,38.9,268200.0,26.3855,26.3855,26.3245,26.3448,268200.0
2009-06-10 15:30:00,38.9,39.07,38.88,39.03,306100.0,26.3448,26.46,26.3313,26.4329,306100.0
2009-06-10 15:35:00,39.03,39.12,38.99,39.01,388900.0,26.4329,26.4938,26.4058,26.4193,388900.0
2009-06-10 15:40:00,39.01,39.04,38.95,39.04,586800.0,26.4193,26.4396,26.3787,26.4396,586800.0
2009-06-10 15:45:00,39.04,39.08,38.99,39.03,504100.0,26.4396,26.4667,26.4058,26.4329,504100.0
2009-06-10 15:50:00,39.02,39.09,38.95,39.05,530600.0,26.4261,26.4735,26.3787,26.4464,530600.0
2009-06-10 15:55:00,39.05,39.2,39.04,39.2,1159700.0,26.4464,26.548,26.4396,26.548,1159700.0
2009-06-11 09:30:00,39.8,39.92,39.76,39.9,561400.0,26.9543,27.0356,26.9273,27.0221,561400.0
2009-06-11 09:35:00,39.9,39.99,39.9,39.97,630400.0,27.0221,27.083,27.0221,27.0695,630400.0
2009-06-11 09:40:00,39.97,40.0,39.92,39.96,488600.0,27.0695,27.0898,27.0356,27.0627,488600.0
2009-06-11 09:45:00,39.96,40.28,39.96,40.24,651700.0,27.0627,27.2794,27.0627,27.2523,651700.0
2009-06-11 09:50:00,40.24,40.34,40.21,40.24,480600.0,27.2523,27.3201,27.232,27.2523,480600.0
2009-06-11 09:55:00,40.24,40.28,40.12,40.14,327400.0,27.2523,27.2794,27.1711,27.1846,327400.0
2009-06-11 10:00:00,40.14,40.18,40.12,40.12,254100.0,27.1846,27.2117,27.1711,27.1711,254100.0
2009-06-11 10:05:00,40.12,40.15,40.08,40.12,308600.0,27.1711,27.1914,27.144,27.1711,308600.0
2009-06-11 10:10:00,40.12,40.26,40.12,40.26,224800.0,27.1711,27.2659,27.1711,27.2659,224800.0
2009-06-11 10:15:00,40.26,40.34,40.25,40.28,510500.0,27.2659,27.3201,27.2591,27.2794,510500.0
2009-06-11 10:20:00,40.28,40.31,40.2,40.21,268400.0,27.2794,27.2997,27.2252,27.232,268400.0
2009-06-11 10:25:00,40.21,40.22,40.15,40.17,119100.0,27.232,27.2388,27.1914,27.2049,119100.0
2009-06-11 10:30:00,40.17,40.2,40.09,40.12,232800.0,27.2049,27.2252,27.1507,27.1711,232800.0
2009-06-11 10:35:00,40.12,40.16,40.08,40.16,92000.0,27.1711,27.1982,27.144,27.1982,92000.0
2009-06-11 10:40:00,40.15,40.2,40.15,40.17,146600.0,27.1914,27.2252,27.1914,27.2049,146600.0
2009-06-11 10:45:00,40.19,40.22,40.17,40.22,78300.0,27.2185,27.2388,27.2049,27.2388,78300.0
2009-06-11 10:50:00,40.22,40.23,40.19,40.22,130300.0,27.2388,27.2456,27.2185,27.2388,130300.0
2009-06-11 10:55:00,40.22,40.25,40.15,40.17,129900.0,27.2388,27.2591,27.1914,27.2049,129900.0
2009-06-11 11:00:00,40.17,40.22,40.16,40.18,716200.0,27.2049,27.2388,27.1982,27.2117,716200.0
2009-06-11 11:05:00,40.18,40.26,40.17,40.21,446200.0,27.2117,27.2659,27.2049,27.232,446200.0
2009-06-11 11:10:00,40.21,40.26,40.19,40.23,103700.0,27.232,27.2659,27.2185,27.2456,103700.0
2009-06-11 11:15:00,40.23,40.3,40.22,40.3,203200.0,27.2456,27.293,27.2388,27.293,203200.0
2009-06-11 11:20:00,40.3,40.33,40.28,40.32,153700.0,27.293,27.3133,27.2794,27.3065,153700.0
2009-06-11 11:25:00,40.32,40.34,40.3,40.33,100700.0,27.3065,27.3201,27.293,27.3133,100700.0
2009-06-11 11:30:00,40.32,40.33,40.26,40.27,62600.0,27.3065,27.3133,27.2659,27.2727,62600.0
2009-06-11 11:35:00,40.27,40.3,40.26,40.3,86800.0,27.2727,27.293,27.2659,27.293,86800.0
2009-06-11 11:40:00,40.3,40.32,40.23,40.25,224200.0,27.293,27.3065,27.2456,27.2591,224200.0
2009-06-11 11:45:00,40.25,40.3,40.24,40.27,80700.0,27.2591,27.293,27.2523,27.2727,80700.0
2009-06-11 11:50:00,40.28,40.32,40.27,40.32,36500.0,27.2794,27.3065,27.2727,27.3065,36500.0
2009-06-11 11:55:00,40.32,40.34,40.29,40.31,156600.0,27.3065,27.3201,27.2862,27.2997,156600.0
2009-06-11 12:00:00,40.31,40.34,40.3,40.31,753700.0,27.2997,27.3201,27.293,27.2997,753700.0
2009-06-11 12:05:00,40.31,40.33,40.3,40.31,139100.0,27.2997,27.3133,27.293,27.2997,139100.0
2009-06-11 12:10:00,40.3,40.33,40.3,40.3,147900.0,27.293,27.3133,27.293,27.293,147900.0
2009-06-11 12:15:00,40.31,40.33,40.3,40.33,97500.0,27.2997,27.3133,27.293,27.3133,97500.0
2009-06-11 12:20:00,40.33,40.35,40.31,40.33,270600.0,27.3133,27.3268,27.2997,27.3133,270600.0
2009-06-11 12:25:00,40.34,40.36,40.32,40.34,199700.0,27.3201,27.3336,27.3065,27.3201,199700.0
2009-06-11 12:30:00,40.34,40.37,40.33,40.37,328300.0,27.3201,27.3404,27.3133,27.3404,328300.0
2009-06-11 12:35:00,40.37,40.39,40.32,40.38,246600.0,27.3404,27.3539,27.3065,27.3471,246600.0
2009-06-11 12:40:00,40.37,40.45,40.37,40.45,184900.0,27.3404,27.3946,27.3404,27.3946,184900.0
2009-06-11 12:45:00,40.45,40.49,40.44,40.47,234200.0,27.3946,27.4216,27.3878,27.4081,234200.0
2009-06-11 12:50:00,40.47,40.56,40.47,40.55,472100.0,27.4081,27.4691,27.4081,27.4623,472100.0
2009-06-11 12:55:00,40.56,40.6,40.55,40.6,541600.0,27.4691,27.4961,27.4623,27.4961,541600.0
2009-06-11 13:00:00,40.6,40.7,40.56,40.64,326800.0,27.4961,27.5639,27.4691,27.5232,326800.0
2009-06-11 13:05:00,40.64,40.64,40.54,40.55,105900.0,27.5232,27.5232,27.4555,27.4623,105900.0
2009-06-11 13:10:00,40.55,40.65,40.53,40.54,199800.0,27.4623,27.53,27.4487,27.4555,199800.0
2009-06-11 13:15:00,40.54,40.6,40.53,40.6,143400.0,27.4555,27.4961,27.4487,27.4961,143400.0
2009-06-11 13:20:00,40.6,40.72,40.59,40.72,200300.0,27.4961,27.5774,27.4894,27.5774,200300.0
2009-06-11 13:25:00,40.72,40.75,40.68,40.75,272100.0,27.5774,27.5977,27.5503,27.5977,272100.0
2009-06-11 13:30:00,40.75,40.76,40.69,40.7,398600.0,27.5977,27.6045,27.5571,27.5639,398600.0
2009-06-11 13:35:00,40.71,40.72,40.61,40.62,226200.0,27.5706,27.5774,27.5029,27.5097,226200.0
2009-06-11 13:40:00,40.61,40.65,40.55,40.65,370200.0,27.5029,27.53,27.4623,27.53,370200.0
2009-06-11 13:45:00,40.65,40.69,40.61,40.65,135800.0,27.53,27.5571,27.5029,27.53,135800.0
2009-06-11 13:50:00,40.65,40.65,40.58,40.6,100500.0,27.53,27.53,27.4826,27.4961,100500.0
2009-06-11 13:55:00,40.6,40.66,40.6,40.62,104500.0,27.4961,27.5368,27.4961,27.5097,104500.0
2009-06-11 14:00:00,40.62,40.63,40.57,40.58,170700.0,27.5097,27.5165,27.4758,27.4826,170700.0
2009-06-11 14:05:00,40.59,40.62,40.54,40.55,85700.0,27.4894,27.5097,27.4555,27.4623,85700.0
2009-06-11 14:10:00,40.55,40.6,40.53,40.58,104200.0,27.4623,27.4961,27.4487,27.4826,104200.0
2009-06-11 14:15:00,40.58,40.63,40.54,40.61,187000.0,27.4826,27.5165,27.4555,27.5029,187000.0
2009-06-11 14:20:00,40.61,40.63,40.57,40.6,206200.0,27.5029,27.5165,27.4758,27.4961,206200.0
2009-06-11 14:25:00,40.6,40.65,40.6,40.64,48800.0,27.4961,27.53,27.4961,27.5232,48800.0
2009-06-11 14:30:00,40.64,40.66,40.6,40.61,102300.0,27.5232,27.5368,27.4961,27.5029,102300.0
2009-06-11 14:35:00,40.6,40.61,40.46,40.51,286500.0,27.4961,27.5029,27.4013,27.4352,286500.0
2009-06-11 14:40:00,40.51,40.53,40.5,40.52,85400.0,27.4352,27.4487,27.4284,27.442,85400.0
2009-06-11 14:45:00,40.53,40.56,40.5,40.51,116700.0,27.4487,27.4691,27.4284,27.4352,116700.0
2009-06-11 14:50:00,40.51,40.55,40.47,40.54,153800.0,27.4352,27.4623,27.4081,27.4555,153800.0
2009-06-11 14:55:00,40.55,40.62,40.3,40.59,147300.0,27.4623,27.5097,27.293,27.4894,147300.0
2009-06-11 15:00:00,40.58,40.58,40.5,40.53,181000.0,27.4826,27.4826,27.4284,27.4487,181000.0
2009-06-11 15:05:00,40.53,40.6,40.51,40.56,106900.0,27.4487,27.4961,27.4352,27.4691,106900.0
2009-06-11 15:10:00,40.57,40.57,40.51,40.52,86000.0,27.4758,27.4758,27.4352,27.442,86000.0
2009-06-11 15:15:00,40.53,40.58,40.5,40.51,134300.0,27.4487,27.4826,27.4284,27.4352,134300.0
2009-06-11 15:20:00,40.51,40.51,40.43,40.48,200300.0,27.4352,27.4352,27.381,27.4149,200300.0
2009-06-11 15:25:00,40.49,40.51,40.42,40.42,141200.0,27.4216,27.4352,27.3742,27.3742,141200.0
2009-06-11 15:30:00,40.43,40.43,40.28,40.34,551000.0,27.381,27.381,27.2794,27.3201,551000.0
2009-06-11 15:35:00,40.34,40.4,40.32,40.37,336500.0,27.3201,27.3607,27.3065,27.3404,336500.0
2009-06-11 15:40:00,40.36,40.39,40.28,40.28,525700.0,27.3336,27.3539,27.2794,27.2794,525700.0
2009-06-11 15:45:00,40.28,40.35,40.26,40.28,623200.0,27.2794,27.3268,27.2659,27.2794,623200.0
2009-06-11 15:50:00,40.28,40.31,40.19,40.2,960100.0,27.2794,27.2997,27.2185,27.2252,960100.0
2009-06-11 15:55:00,40.2,40.2,40.05,40.12,1583800.0,27.2252,27.2252,27.1237,27.1711,1583800.0
2009-06-12 09:30:00,39.48,39.57,39.42,39.51,394700.0,26.7376,26.7986,26.697,26.7579,394700.0
2009-06-12 09:35:00,39.51,39.52,39.42,39.49,244700.0,26.7579,26.7647,26.697,26.7444,244700.0
2009-06-12 09:40:00,39.5,39.53,39.4,39.46,351100.0,26.7512,26.7715,26.6834,26.7241,351100.0
2009-06-12 09:45:00,39.45,39.48,39.4,39.4,194500.0,26.7173,26.7376,26.6834,26.6834,194500.0
2009-06-12 09:50:00,39.41,39.5,39.41,39.45,316800.0,26.6902,26.7512,26.6902,26.7173,316800.0
2009-06-12 09:55:00,39.44,39.46,39.34,39.37,258900.0,26.7105,26.7241,26.6428,26.6631,258900.0
2009-06-12 10:00:00,39.36,39.37,39.25,39.33,256200.0,26.6564,26.6631,26.5819,26.636,256200.0
2009-06-12 10:05:00,39.33,39.38,39.31,39.33,114700.0,26.636,26.6699,26.6225,26.636,114700.0
2009-06-12 10:10:00,39.33,39.39,39.28,39.38,203600.0,26.636,26.6767,26.6022,26.6699,203600.0
2009-06-12 10:15:00,39.38,39.45,39.36,39.41,198600.0,26.6699,26.7173,26.6564,26.6902,198600.0
2009-06-12 10:20:00,39.41,39.51,39.4,39.47,251500.0,26.6902,26.7579,26.6834,26.7309,251500.0
2009-06-12 10:25:00,39.47,39.51,39.42,39.44,225600.0,26.7309,26.7579,26.697,26.7105,225600.0
2009-06-12 10:30:00,39.43,39.44,39.39,39.4,184200.0,26.7038,26.7105,26.6767,26.6834,184200.0
2009-06-12 10:35:00,39.4,39.54,39.4,39.51,189100.0,26.6834,26.7783,26.6834,26.7579,189100.0
2009-06-12 10:40:00,39.52,39.66,39.52,39.58,440900.0,26.7647,26.8595,26.7647,26.8054,440900.0
2009-06-12 10:45:00,39.59,39.64,39.57,39.59,89600.0,26.8121,26.846,26.7986,26.8121,89600.0
2009-06-12 10:50:00,39.59,39.65,39.58,39.63,85400.0,26.8121,26.8528,26.8054,26.8392,85400.0
2009-06-12 10:55:00,39.64,39.68,39.59,39.6,458200.0,26.846,26.8731,26.8121,26.8189,458200.0
2009-06-12 11:00:00,39.6,39.61,39.55,39.57,167700.0,26.8189,26.8257,26.785,26.7986,167700.0
2009-06-12 11:05:00,39.58,39.58,39.49,39.5,171900.0,26.8054,26.8054,26.7444,26.7512,171900.0
2009-06-12 11:10:00,39.5,39.53,39.49,39.51,56800.0,26.7512,26.7715,26.7444,26.7579,56800.0
2009-06-12 11:15:00,39.5,39.52,39.43,39.44,180300.0,26.7512,26.7647,26.7038,26.7105,180300.0
2009-06-12 11:20:00,39.43,39.45,39.4,39.45,187800.0,26.7038,26.7173,26.6834,26.7173,187800.0
2009-06-12 11:25:00,39.45,39.49,39.44,39.45,84600.0,26.7173,26.7444,26.7105,26.7173,84600.0
2009-06-12 11:30:00,39.45,39.51,39.44,39.51,46200.0,26.7173,26.7579,26.7105,26.7579,46200.0
2009-06-12 11:35:00,39.51,39.54,39.5,39.53,85700.0,26.7579,26.7783,26.7512,26.7715,85700.0
2009-06-12 11:40:00,39.53,39.55,39.5,39.51,177900.0,26.7715,26.785,26.7512,26.7579,177900.0
2009-06-12 11:45:00,39.5,39.53,39.45,39.49,189300.0,26.7512,26.7715,26.7173,26.7444,189300.0
2009-06-12 11:50:00,39.48,39.49,39.46,39.47,54100.0,26.7376,26.7444,26.7241,26.7309,54100.0
2009-06-12 11:55:00,39.47,39.5,39.45,39.46,75500.0,26.7309,26.7512,26.7173,26.7241,75500.0
2009-06-12 12:00:00,39.45,39.49,39.45,39.48,37200.0,26.7173,26.7444,26.7173,26.7376,37200.0
2009-06-12 12:05:00,39.47,39.5,39.46,39.49,76700.0,26.7309,26.7512,26.7241,26.7444,76700.0
2009-06-12 12:10:00,39.48,39.52,39.48,39.5,81900.0,26.7376,26.7647,26.7376,26.7512,81900.0
2009-06-12 12:15:00,39.5,39.5,39.47,39.48,33700.0,26.7512,26.7512,26.7309,26.7376,33700.0
2009-06-12 12:20:00,39.47,39.47,39.38,39.39,214500.0,26.7309,26.7309,26.6699,26.6767,214500.0
2009-06-12 12:25:00,39.39,39.41,39.37,39.37,68800.0,26.6767,26.6902,26.6631,26.6631,68800.0
2009-06-12 12:30:00,39.37,39.38,39.3,39.35,151500.0,26.6631,26.6699,26.6157,26.6496,151500.0
2009-06-12 12:35:00,39.36,39.41,39.36,39.39,70600.0,26.6564,26.6902,26.6564,26.6767,70600.0
2009-06-12 12:40:00,39.39,39.39,39.36,39.37,20300.0,26.6767,26.6767,26.6564,26.6631,20300.0
2009-06-12 12:45:00,39.37,39.47,39.37,39.45,91800.0,26.6631,26.7309,26.6631,26.7173,91800.0
2009-06-12 12:50:00,39.44,39.44,39.38,39.39,61400.0,26.7105,26.7105,26.6699,26.6767,61400.0
2009-06-12 12:55:00,39.4,39.47,39.39,39.46,176900.0,26.6834,26.7309,26.6767,26.7241,176900.0
2009-06-12 13:00:00,39.45,39.5,39.45,39.47,73200.0,26.7173,26.7512,26.7173,26.7309,73200.0
2009-06-12 13:05:00,39.47,39.48,39.37,39.4,134700.0,26.7309,26.7376,26.6631,26.6834,134700.0
2009-06-12 13:10:00,39.4,39.45,39.38,39.43,35500.0,26.6834,26.7173,26.6699,26.7038,35500.0
2009-06-12 13:15:00,39.44,39.48,39.39,39.41,127500.0,26.7105,26.7376,26.6767,26.6902,127500.0
2009-06-12 13:20:00,39.4,39.46,39.39,39.44,92800.0,26.6834,26.7241,26.6767,26.7105,92800.0
2009-06-12 13:25:00,39.44,39.45,39.41,39.42,17100.0,26.7105,26.7173,26.6902,26.697,17100.0
2009-06-12 13:30:00,39.42,39.42,39.39,39.39,54300.0,26.697,26.697,26.6767,26.6767,54300.0
2009-06-12 13:35:00,39.39,39.41,39.35,39.36,159000.0,26.6767,26.6902,26.6496,26.6564,159000.0
2009-06-12 13:40:00,39.37,39.42,39.36,39.41,158700.0,26.6631,26.697,26.6564,26.6902,158700.0
2009-06-12 13:45:00,39.42,39.44,39.41,39.42,63900.0,26.697,26.7105,26.6902,26.697,63900.0
2009-06-12 13:50:00,39.42,39.48,39.42,39.47,194900.0,26.697,26.7376,26.697,26.7309,194900.0
2009-06-12 13:55:00,39.47,39.48,39.42,39.48,77400.0,26.7309,26.7376,26.697,26.7376,77400.0
2009-06-12 14:00:00,39.48,39.49,39.42,39.43,59600.0,26.7376,26.7444,26.697,26.7038,59600.0
2009-06-12 14:05:00,39.43,39.46,39.42,39.44,81400.0,26.7038,26.7241,26.697,26.7105,81400.0
2009-06-12 14:10:00,39.44,39.49,39.43,39.48,47300.0,26.7105,26.7444,26.7038,26.7376,47300.0
2009-06-12 14:15:00,39.49,39.5,39.48,39.49,43400.0,26.7444,26.7512,26.7376,26.7444,43400.0
2009-06-12 14:20:00,39.5,39.5,39.45,39.45,116300.0,26.7512,26.7512,26.7173,26.7173,116300.0
2009-06-12 14:25:00,39.45,39.48,39.37,39.41,211000.0,26.7173,26.7376,26.6631,26.6902,211000.0
2009-06-12 14:30:00,39.41,39.5,39.41,39.5,81500.0,26.6902,26.7512,26.6902,26.7512,81500.0
2009-06-12 14:35:00,39.49,39.5,39.46,39.47,48800.0,26.7444,26.7512,26.7241,26.7309,48800.0
2009-06-12 14:40:00,39.48,39.63,39.47,39.6,642300.0,26.7376,26.8392,26.7309,26.8189,642300.0
2009-06-12 14:45:00,39.61,39.65,39.56,39.56,193300.0,26.8257,26.8528,26.7918,26.7918,193300.0
2009-06-12 14:50:00,39.56,39.6,39.55,39.58,55600.0,26.7918,26.8189,26.785,26.8054,55600.0
2009-06-12 14:55:00,39.59,39.62,39.51,39.53,162500.0,26.8121,26.8324,26.7579,26.7715,162500.0
2009-06-12 15:00:00,39.53,39.59,39.52,39.57,127100.0,26.7715,26.8121,26.7647,26.7986,127100.0
2009-06-12 15:05:00,39.58,39.6,39.56,39.56,131300.0,26.8054,26.8189,26.7918,26.7918,131300.0
2009-06-12 15:10:00,39.56,39.59,39.53,39.58,184500.0,26.7918,26.8121,26.7715,26.8054,184500.0
2009-06-12 15:15:00,39.58,39.61,39.57,39.61,125300.0,26.8054,26.8257,26.7986,26.8257,125300.0
2009-06-12 15:20:00,39.61,39.62,39.55,39.55,124700.0,26.8257,26.8324,26.785,26.785,124700.0
2009-06-12 15:25:00,39.56,39.59,39.53,39.59,174100.0,26.7918,26.8121,26.7715,26.8121,174100.0
2009-06-12 15:30:00,39.59,39.63,39.56,39.58,317500.0,26.8121,26.8392,26.7918,26.8054,317500.0
2009-06-12 15:35:00,39.57,39.58,39.44,39.46,277300.0,26.7986,26.8054,26.7105,26.7241,277300.0
2009-06-12 15:40:00,39.47,39.53,39.47,39.51,160600.0,26.7309,26.7715,26.7309,26.7579,160600.0
2009-06-12 15:45:00,39.51,39.52,39.45,39.47,267900.0,26.7579,26.7647,26.7173,26.7309,267900.0
2009-06-12 15:50:00,39.47,39.61,39.47,39.56,319400.0,26.7309,26.8257,26.7309,26.7918,319400.0
2009-06-12 15:55:00,39.56,39.7,39.56,39.59,872900.0,26.7918,26.8866,26.7918,26.8121,872900.0
2009-06-15 09:30:00,38.69,38.7,38.47,38.47,699300.0,26.2026,26.2094,26.0536,26.0536,699300.0
2009-06-15 09:35:00,38.47,38.64,38.45,38.62,439100.0,26.0536,26.1687,26.0401,26.1552,439100.0
2009-06-15 09:40:00,38.62,38.72,38.6,38.61,702100.0,26.1552,26.2229,26.1417,26.1484,702100.0
2009-06-15 09:45:00,38.6,38.6,38.33,38.41,647000.0,26.1417,26.1417,25.9588,26.013,647000.0
2009-06-15 09:50:00,38.41,38.45,38.34,38.43,270200.0,26.013,26.0401,25.9656,26.0265,270200.0
2009-06-15 09:55:00,38.42,38.54,38.38,38.48,281700.0,26.0197,26.101,25.9927,26.0604,281700.0
2009-06-15 10:00:00,38.47,38.49,38.39,38.39,247200.0,26.0536,26.0672,25.9994,25.9994,247200.0
2009-06-15 10:05:00,38.39,38.45,38.37,38.42,142300.0,25.9994,26.0401,25.9859,26.0197,142300.0
2009-06-15 10:10:00,38.43,38.47,38.41,38.42,109400.0,26.0265,26.0536,26.013,26.0197,109400.0
2009-06-15 10:15:00,38.42,38.42,38.33,38.38,179600.0,26.0197,26.0197,25.9588,25.9927,179600.0
2009-06-15 10:20:00,38.38,38.42,38.36,38.41,126000.0,25.9927,26.0197,25.9791,26.013,126000.0
2009-06-15 10:25:00,38.41,38.42,38.35,38.39,148700.0,26.013,26.0197,25.9723,25.9994,148700.0
2009-06-15 10:30:00,38.38,38.38,38.21,38.24,421000.0,25.9927,25.9927,25.8775,25.8978,421000.0
2009-06-15 10:35:00,38.24,38.27,38.16,38.19,356600.0,25.8978,25.9182,25.8437,25.864,356600.0
2009-06-15 10:40:00,38.2,38.2,38.15,38.17,189700.0,25.8708,25.8708,25.8369,25.8504,189700.0
2009-06-15 10:45:00,38.17,38.28,38.17,38.26,339800.0,25.8504,25.9249,25.8504,25.9114,339800.0
2009-06-15 10:50:00,38.25,38.35,38.24,38.34,419300.0,25.9046,25.9723,25.8978,25.9656,419300.0
2009-06-15 10:55:00,38.34,38.36,38.25,38.25,141800.0,25.9656,25.9791,25.9046,25.9046,141800.0
2009-06-15 11:00:00,38.25,38.27,38.16,38.18,237200.0,25.9046,25.9182,25.8437,25.8572,237200.0
2009-06-15 11:05:00,38.18,38.18,38.1,38.12,240700.0,25.8572,25.8572,25.803,25.8166,240700.0
2009-06-15 11:10:00,38.12,38.16,38.1,38.15,127800.0,25.8166,25.8437,25.803,25.8369,127800.0
2009-06-15 11:15:00,38.15,38.15,38.1,38.12,83600.0,25.8369,25.8369,25.803,25.8166,83600.0
2009-06-15 11:20:00,38.12,38.12,38.05,38.06,267700.0,25.8166,25.8166,25.7692,25.7759,267700.0
2009-06-15 11:25:00,38.07,38.07,38.03,38.05,90100.0,25.7827,25.7827,25.7556,25.7692,90100.0
2009-06-15 11:30:00,38.06,38.12,38.06,38.1,76300.0,25.7759,25.8166,25.7759,25.803,76300.0
2009-06-15 11:35:00,38.09,38.12,38.04,38.05,152800.0,25.7963,25.8166,25.7624,25.7692,152800.0
2009-06-15 11:40:00,38.05,38.07,38.02,38.07,138600.0,25.7692,25.7827,25.7489,25.7827,138600.0
2009-06-15 11:45:00,38.07,38.14,38.06,38.12,384000.0,25.7827,25.8301,25.7759,25.8166,384000.0
2009-06-15 11:50:00,38.12,38.12,38.06,38.1,159900.0,25.8166,25.8166,25.7759,25.803,159900.0
2009-06-15 11:55:00,38.1,38.1,38.07,38.08,137600.0,25.803,25.803,25.7827,25.7895,137600.0
2009-06-15 12:00:00,38.08,38.1,38.07,38.1,155800.0,25.7895,25.803,25.7827,25.803,155800.0
2009-06-15 12:05:00,38.1,38.14,38.08,38.11,158400.0,25.803,25.8301,25.7895,25.8098,158400.0
2009-06-15 12:10:00,38.1,38.11,38.05,38.08,159500.0,25.803,25.8098,25.7692,25.7895,159500.0
2009-06-15 12:15:00,38.08,38.09,38.01,38.03,126400.0,25.7895,25.7963,25.7421,25.7556,126400.0
2009-06-15 12:20:00,38.03,38.06,38.02,38.03,96000.0,25.7556,25.7759,25.7489,25.7556,96000.0
2009-06-15 12:25:00,38.04,38.05,37.96,37.98,190200.0,25.7624,25.7692,25.7082,25.7218,190200.0
2009-06-15 12:30:00,37.98,38.01,37.96,38.01,97100.0,25.7218,25.7421,25.7082,25.7421,97100.0
2009-06-15 12:35:00,38.01,38.07,37.99,38.05,126200.0,25.7421,25.7827,25.7285,25.7692,126200.0
2009-06-15 12:40:00,38.05,38.08,38.02,38.05,57500.0,25.7692,25.7895,25.7489,25.7692,57500.0
2009-06-15 12:45:00,38.05,38.06,38.03,38.06,187100.0,25.7692,25.7759,25.7556,25.7759,187100.0
2009-06-15 12:50:00,38.06,38.1,37.96,38.0,177400.0,25.7759,25.803,25.7082,25.7353,177400.0
2009-06-15 12:55:00,37.99,38.04,37.99,38.04,82000.0,25.7285,25.7624,25.7285,25.7624,82000.0
2009-06-15 13:00:00,38.04,38.04,37.92,37.93,149700.0,25.7624,25.7624,25.6811,25.6879,149700.0
2009-06-15 13:05:00,37.92,37.98,37.92,37.95,86400.0,25.6811,25.7218,25.6811,25.7014,86400.0
2009-06-15 13:10:00,37.94,38.03,37.94,37.99,133500.0,25.6947,25.7556,25.6947,25.7285,133500.0
2009-06-15 13:15:00,37.99,38.02,37.92,37.93,135300.0,25.7285,25.7489,25.6811,25.6879,135300.0
2009-06-15 13:20:00,37.92,37.93,37.89,37.9,169200.0,25.6811,25.6879,25.6608,25.6676,169200.0
2009-06-15 13:25:00,37.89,37.92,37.84,37.86,166000.0,25.6608,25.6811,25.6269,25.6405,166000.0
2009-06-15 13:30:00,37.85,37.86,37.8,37.84,159600.0,25.6337,25.6405,25.5999,25.6269,159600.0
2009-06-15 13:35:00,37.83,37.85,37.8,37.82,127700.0,25.6202,25.6337,25.5999,25.6134,127700.0
2009-06-15 13:40:00,37.82,37.85,37.81,37.83,215800.0,25.6134,25.6337,25.6066,25.6202,215800.0
2009-06-15 13:45:00,37.83,37.93,37.83,37.91,149100.0,25.6202,25.6879,25.6202,25.6744,149100.0
2009-06-15 13:50:00,37.91,37.93,37.89,37.91,82900.0,25.6744,25.6879,25.6608,25.6744,82900.0
2009-06-15 13:55:00,37.92,37.93,37.88,37.88,77900.0,25.6811,25.6879,25.654,25.654,77900.0
2009-06-15 14:00:00,37.88,37.99,37.87,37.97,135600.0,25.654,25.7285,25.6473,25.715,135600.0
2009-06-15 14:05:00,37.97,38.0,37.95,37.96,180700.0,25.715,25.7353,25.7014,25.7082,180700.0
2009-06-15 14:10:00,37.97,37.98,37.94,37.97,161400.0,25.715,25.7218,25.6947,25.715,161400.0
2009-06-15 14:15:00,37.98,38.03,37.96,38.01,265300.0,25.7218,25.7556,25.7082,25.7421,265300.0
2009-06-15 14:20:00,38.02,38.07,38.0,38.06,277700.0,25.7489,25.7827,25.7353,25.7759,277700.0
2009-06-15 14:25:00,38.06,38.12,38.05,38.09,175300.0,25.7759,25.8166,25.7692,25.7963,175300.0
2009-06-15 14:30:00,38.09,38.1,38.04,38.05,80300.0,25.7963,25.803,25.7624,25.7692,80300.0
2009-06-15 14:35:00,38.05,38.06,37.98,38.04,123500.0,25.7692,25.7759,25.7218,25.7624,123500.0
2009-06-15 14:40:00,38.03,38.05,37.96,37.98,107600.0,25.7556,25.7692,25.7082,25.7218,107600.0
2009-06-15 14:45:00,37.98,37.99,37.94,37.97,137400.0,25.7218,25.7285,25.6947,25.715,137400.0
2009-06-15 14:50:00,37.97,37.97,37.91,37.93,86900.0,25.715,25.715,25.6744,25.6879,86900.0
2009-06-15 14:55:00,37.92,38.01,37.92,38.01,125200.0,25.6811,25.7421,25.6811,25.7421,125200.0
2009-06-15 15:00:00,38.01,38.03,37.95,38.01,120600.0,25.7421,25.7556,25.7014,25.7421,120600.0
2009-06-15 15:05:00,38.0,38.08,38.0,38.08,103200.0,25.7353,25.7895,25.7353,25.7895,103200.0
2009-06-15 15:10:00,38.08,38.13,38.08,38.09,91400.0,25.7895,25.8233,25.7895,25.7963,91400.0
2009-06-15 15:15:00,38.1,38.17,38.06,38.15,206000.0,25.803,25.8504,25.7759,25.8369,206000.0
2009-06-15 15:20:00,38.15,38.22,38.15,38.16,434200.0,25.8369,25.8843,25.8369,25.8437,434200.0
2009-06-15 15:25:00,38.17,38.21,38.13,38.19,164700.0,25.8504,25.8775,25.8233,25.864,164700.0
2009-06-15 15:30:00,38.19,38.21,38.13,38.15,175900.0,25.864,25.8775,25.8233,25.8369,175900.0
2009-06-15 15:35:00,38.15,38.28,38.15,38.24,219700.0,25.8369,25.9249,25.8369,25.8978,219700.0
2009-06-15 15:40:00,38.25,38.25,38.16,38.2,182000.0,25.9046,25.9046,25.8437,25.8708,182000.0
2009-06-15 15:45:00,38.21,38.31,38.2,38.22,447000.0,25.8775,25.9453,25.8708,25.8843,447000.0
2009-06-15 15:50:00,38.22,38.26,38.13,38.2,575900.0,25.8843,25.9114,25.8233,25.8708,575900.0
2009-06-15 15:55:00,38.2,38.32,38.14,38.24,1718900.0,25.8708,25.952,25.8301,25.8978,1718900.0
2009-06-16 09:30:00,38.07,38.17,38.02,38.12,604800.0,25.7827,25.8504,25.7489,25.8166,604800.0
2009-06-16 09:35:00,38.12,38.22,38.1,38.13,377000.0,25.8166,25.8843,25.803,25.8233,377000.0
2009-06-16 09:40:00,38.13,38.15,38.09,38.14,241900.0,25.8233,25.8369,25.7963,25.8301,241900.0
2009-06-16 09:45:00,38.14,38.21,38.14,38.2,201100.0,25.8301,25.8775,25.8301,25.8708,201100.0
2009-06-16 09:50:00,38.2,38.24,38.13,38.17,212800.0,25.8708,25.8978,25.8233,25.8504,212800.0
2009-06-16 09:55:00,38.16,38.17,38.09,38.1,239700.0,25.8437,25.8504,25.7963,25.803,239700.0
2009-06-16 10:00:00,38.09,38.22,38.08,38.2,275900.0,25.7963,25.8843,25.7895,25.8708,275900.0
2009-06-16 10:05:00,38.19,38.24,38.11,38.14,225500.0,25.864,25.8978,25.8098,25.8301,225500.0
2009-06-16 10:10:00,38.13,38.18,38.01,38.03,322000.0,25.8233,25.8572,25.7421,25.7556,322000.0
2009-06-16 10:15:00,38.02,38.05,37.94,37.95,251000.0,25.7489,25.7692,25.6947,25.7014,251000.0
2009-06-16 10:20:00,37.94,37.97,37.9,37.95,198100.0,25.6947,25.715,25.6676,25.7014,198100.0
2009-06-16 10:25:00,37.96,38.0,37.92,37.99,99300.0,25.7082,25.7353,25.6811,25.7285,99300.0
2009-06-16 10:30:00,37.98,38.02,37.96,37.96,85500.0,25.7218,25.7489,25.7082,25.7082,85500.0
2009-06-16 10:35:00,37.97,38.04,37.93,38.04,133100.0,25.715,25.7624,25.6879,25.7624,133100.0
2009-06-16 10:40:00,38.04,38.12,38.04,38.11,243300.0,25.7624,25.8166,25.7624,25.8098,243300.0
2009-06-16 10:45:00,38.11,38.14,38.1,38.1,110500.0,25.8098,25.8301,25.803,25.803,110500.0
2009-06-16 10:50:00,38.09,38.12,38.08,38.11,66300.0,25.7963,25.8166,25.7895,25.8098,66300.0
2009-06-16 10:55:00,38.11,38.12,38.08,38.09,55200.0,25.8098,25.8166,25.7895,25.7963,55200.0
2009-06-16 11:00:00,38.09,38.24,38.09,38.21,272200.0,25.7963,25.8978,25.7963,25.8775,272200.0
2009-06-16 11:05:00,38.22,38.22,38.17,38.2,74900.0,25.8843,25.8843,25.8504,25.8708,74900.0
2009-06-16 11:10:00,38.21,38.22,38.2,38.21,61700.0,25.8775,25.8843,25.8708,25.8775,61700.0
2009-06-16 11:15:00,38.2,38.22,38.2,38.21,81900.0,25.8708,25.8843,25.8708,25.8775,81900.0
2009-06-16 11:20:00,38.21,38.22,38.15,38.15,103100.0,25.8775,25.8843,25.8369,25.8369,103100.0
2009-06-16 11:25:00,38.15,38.18,38.07,38.12,117500.0,25.8369,25.8572,25.7827,25.8166,117500.0
2009-06-16 11:30:00,38.12,38.13,37.98,37.98,521000.0,25.8166,25.8233,25.7218,25.7218,521000.0
2009-06-16 11:35:00,37.98,37.98,37.94,37.97,383500.0,25.7218,25.7218,25.6947,25.715,383500.0
2009-06-16 11:40:00,37.96,37.97,37.9,37.9,77200.0,25.7082,25.715,25.6676,25.6676,77200.0
2009-06-16 11:45:00,37.91,37.91,37.83,37.84,363600.0,25.6744,25.6744,25.6202,25.6269,363600.0
2009-06-16 11:50:00,37.83,37.85,37.71,37.75,306500.0,25.6202,25.6337,25.5389,25.566,306500.0
2009-06-16 11:55:00,37.75,37.76,37.68,37.68,311000.0,25.566,25.5728,25.5186,25.5186,311000.0
2009-06-16 12:00:00,37.68,37.69,37.63,37.64,526200.0,25.5186,25.5254,25.4847,25.4915,526200.0
2009-06-16 12:05:00,37.64,37.71,37.64,37.7,138800.0,25.4915,25.5389,25.4915,25.5321,138800.0
2009-06-16 12:10:00,37.69,37.71,37.65,37.67,116800.0,25.5254,25.5389,25.4983,25.5118,116800.0
2009-06-16 12:15:00,37.68,37.68,37.62,37.63,99100.0,25.5186,25.5186,25.478,25.4847,99100.0
2009-06-16 12:20:00,37.64,37.64,37.58,37.6,254500.0,25.4915,25.4915,25.4509,25.4644,254500.0
2009-06-16 12:25:00,37.6,37.66,37.59,37.65,92100.0,25.4644,25.505,25.4576,25.4983,92100.0
2009-06-16 12:30:00,37.65,37.65,37.46,37.48,683700.0,25.4983,25.4983,25.3696,25.3831,683700.0
2009-06-16 12:35:00,37.48,37.49,37.38,37.38,593800.0,25.3831,25.3899,25.3154,25.3154,593800.0
2009-06-16 12:40:00,37.39,37.4,37.32,37.39,385300.0,25.3222,25.329,25.2748,25.3222,385300.0
2009-06-16 12:45:00,37.38,37.38,37.28,37.3,297600.0,25.3154,25.3154,25.2477,25.2612,297600.0
2009-06-16 12:50:00,37.3,37.33,37.28,37.31,312500.0,25.2612,25.2816,25.2477,25.268,312500.0
2009-06-16 12:55:00,37.3,37.31,37.25,37.3,223200.0,25.2612,25.268,25.2274,25.2612,223200.0
2009-06-16 13:00:00,37.29,37.3,37.19,37.23,406600.0,25.2545,25.2612,25.1867,25.2138,406600.0
2009-06-16 13:05:00,37.23,37.26,37.22,37.26,70600.0,25.2138,25.2341,25.2071,25.2341,70600.0
2009-06-16 13:10:00,37.25,37.26,37.21,37.24,118700.0,25.2274,25.2341,25.2003,25.2206,118700.0
2009-06-16 13:15:00,37.24,37.32,37.24,37.28,162100.0,25.2206,25.2748,25.2206,25.2477,162100.0
2009-06-16 13:20:00,37.29,37.31,37.17,37.19,299500.0,25.2545,25.268,25.1732,25.1867,299500.0
2009-06-16 13:25:00,37.19,37.26,37.18,37.26,112100.0,25.1867,25.2341,25.18,25.2341,112100.0
2009-06-16 13:30:00,37.26,37.28,37.21,37.24,131000.0,25.2341,25.2477,25.2003,25.2206,131000.0
2009-06-16 13:35:00,37.24,37.26,37.21,37.24,103700.0,25.2206,25.2341,25.2003,25.2206,103700.0
2009-06-16 13:40:00,37.24,37.28,37.22,37.27,198900.0,25.2206,25.2477,25.2071,25.2409,198900.0
2009-06-16 13:45:00,37.28,37.3,37.26,37.29,49300.0,25.2477,25.2612,25.2341,25.2545,49300.0
2009-06-16 13:50:00,37.28,37.29,37.24,37.25,117900.0,25.2477,25.2545,25.2206,25.2274,117900.0
2009-06-16 13:55:00,37.25,37.26,37.21,37.24,122300.0,25.2274,25.2341,25.2003,25.2206,122300.0
2009-06-16 14:00:00,37.25,37.25,37.15,37.16,162200.0,25.2274,25.2274,25.1596,25.1664,162200.0
2009-06-16 14:05:00,37.16,37.17,37.11,37.14,384200.0,25.1664,25.1732,25.1326,25.1529,384200.0
2009-06-16 14:10:00,37.15,37.21,37.13,37.21,218300.0,25.1596,25.2003,25.1461,25.2003,218300.0
2009-06-16 14:15:00,37.2,37.22,37.13,37.22,173600.0,25.1935,25.2071,25.1461,25.2071,173600.0
2009-06-16 14:20:00,37.22,37.23,37.19,37.2,82900.0,25.2071,25.2138,25.1867,25.1935,82900.0
2009-06-16 14:25:00,37.2,37.21,37.1,37.1,224100.0,25.1935,25.2003,25.1258,25.1258,224100.0
2009-06-16 14:30:00,37.1,37.11,37.03,37.05,1018200.0,25.1258,25.1326,25.0784,25.0919,1018200.0
2009-06-16 14:35:00,37.05,37.15,37.04,37.14,721300.0,25.0919,25.1596,25.0852,25.1529,721300.0
2009-06-16 14:40:00,37.15,37.18,37.11,37.14,298900.0,25.1596,25.18,25.1326,25.1529,298900.0
2009-06-16 14:45:00,37.14,37.18,37.14,37.15,235400.0,25.1529,25.18,25.1529,25.1596,235400.0
2009-06-16 14:50:00,37.15,37.17,37.1,37.16,321200.0,25.1596,25.1732,25.1258,25.1664,321200.0
2009-06-16 14:55:00,37.16,37.2,37.15,37.19,179400.0,25.1664,25.1935,25.1596,25.1867,179400.0
2009-06-16 15:00:00,37.2,37.24,37.18,37.18,267800.0,25.1935,25.2206,25.18,25.18,267800.0
2009-06-16 15:05:00,37.19,37.22,37.12,37.14,325100.0,25.1867,25.2071,25.1393,25.1529,325100.0
2009-06-16 15:10:00,37.15,37.17,37.12,37.16,235000.0,25.1596,25.1732,25.1393,25.1664,235000.0
2009-06-16 15:15:00,37.15,37.26,37.15,37.26,375800.0,25.1596,25.2341,25.1596,25.2341,375800.0
2009-06-16 15:20:00,37.26,37.27,37.22,37.26,134000.0,25.2341,25.2409,25.2071,25.2341,134000.0
2009-06-16 15:25:00,37.26,37.27,37.14,37.24,521600.0,25.2341,25.2409,25.1529,25.2206,521600.0
2009-06-16 15:30:00,37.25,37.36,37.24,37.34,598800.0,25.2274,25.3019,25.2206,25.2883,598800.0
2009-06-16 15:35:00,37.35,37.4,37.3,37.37,452400.0,25.2951,25.329,25.2612,25.3086,452400.0
2009-06-16 15:40:00,37.37,37.4,37.35,37.35,442900.0,25.3086,25.329,25.2951,25.2951,442900.0
2009-06-16 15:45:00,37.35,37.42,37.32,37.33,417300.0,25.2951,25.3425,25.2748,25.2816,417300.0
2009-06-16 15:50:00,37.33,37.38,37.28,37.36,727400.0,25.2816,25.3154,25.2477,25.3019,727400.0
2009-06-16 15:55:00,37.37,37.37,37.19,37.22,1501800.0,25.3086,25.3086,25.1867,25.2071,1501800.0
2009-06-17 09:30:00,37.18,37.3,37.13,37.28,764300.0,25.18,25.2612,25.1461,25.2477,764300.0
2009-06-17 09:35:00,37.28,37.39,37.27,37.34,318800.0,25.2477,25.3222,25.2409,25.2883,318800.0
2009-06-17 09:40:00,37.34,37.35,37.18,37.18,434600.0,25.2883,25.2951,25.18,25.18,434600.0
2009-06-17 09:45:00,37.18,37.22,37.09,37.1,446800.0,25.18,25.2071,25.119,25.1258,446800.0
2009-06-17 09:50:00,37.1,37.19,37.08,37.15,481400.0,25.1258,25.1867,25.1122,25.1596,481400.0
2009-06-17 09:55:00,37.15,37.15,36.92,36.95,1255400.0,25.1596,25.1596,25.0039,25.0242,1255400.0
2009-06-17 10:00:00,36.95,37.04,36.92,37.04,358400.0,25.0242,25.0852,25.0039,25.0852,358400.0
2009-06-17 10:05:00,37.04,37.23,37.02,37.2,1452700.0,25.0852,25.2138,25.0716,25.1935,1452700.0
2009-06-17 10:10:00,37.2,37.21,37.12,37.14,815500.0,25.1935,25.2003,25.1393,25.1529,815500.0
2009-06-17 10:15:00,37.14,37.17,37.1,37.11,266300.0,25.1529,25.1732,25.1258,25.1326,266300.0
2009-06-17 10:20:00,37.11,37.12,37.0,37.0,317000.0,25.1326,25.1393,25.0581,25.0581,317000.0
2009-06-17 10:25:00,37.0,37.04,36.94,36.94,402400.0,25.0581,25.0852,25.0174,25.0174,402400.0
2009-06-17 10:30:00,36.94,36.94,36.81,36.82,873500.0,25.0174,25.0174,24.9294,24.9362,873500.0
2009-06-17 10:35:00,36.82,36.83,36.74,36.82,578400.0,24.9362,24.9429,24.882,24.9362,578400.0
2009-06-17 10:40:00,36.82,36.91,36.79,36.8,501100.0,24.9362,24.9971,24.9158,24.9226,501100.0
2009-06-17 10:45:00,36.8,36.84,36.76,36.77,505500.0,24.9226,24.9497,24.8955,24.9023,505500.0
2009-06-17 10:50:00,36.77,36.84,36.77,36.83,360300.0,24.9023,24.9497,24.9023,24.9429,360300.0
2009-06-17 10:55:00,36.84,36.85,36.78,36.81,362900.0,24.9497,24.9565,24.9091,24.9294,362900.0
2009-06-17 11:00:00,36.8,36.92,36.79,36.86,887100.0,24.9226,25.0039,24.9158,24.9632,887100.0
2009-06-17 11:05:00,36.86,36.94,36.85,36.88,389500.0,24.9632,25.0174,24.9565,24.9768,389500.0
2009-06-17 11:10:00,36.88,36.92,36.81,36.83,246700.0,24.9768,25.0039,24.9294,24.9429,246700.0
2009-06-17 11:15:00,36.83,36.99,36.82,36.97,364900.0,24.9429,25.0513,24.9362,25.0377,364900.0
2009-06-17 11:20:00,36.98,37.06,36.98,37.05,374200.0,25.0445,25.0987,25.0445,25.0919,374200.0
2009-06-17 11:25:00,37.05,37.12,37.02,37.04,727000.0,25.0919,25.1393,25.0716,25.0852,727000.0
2009-06-17 11:30:00,37.03,37.15,37.01,37.11,256000.0,25.0784,25.1596,25.0648,25.1326,256000.0
2009-06-17 11:35:00,37.11,37.11,37.0,37.02,220000.0,25.1326,25.1326,25.0581,25.0716,220000.0
2009-06-17 11:40:00,37.02,37.08,37.01,37.07,286900.0,25.0716,25.1122,25.0648,25.1055,286900.0
2009-06-17 11:45:00,37.08,37.14,37.06,37.11,794000.0,25.1122,25.1529,25.0987,25.1326,794000.0
2009-06-17 11:50:00,37.11,37.12,37.0,37.01,256500.0,25.1326,25.1393,25.0581,25.0648,256500.0
2009-06-17 11:55:00,37.0,37.11,36.98,37.11,472000.0,25.0581,25.1326,25.0445,25.1326,472000.0
2009-06-17 12:00:00,37.1,37.24,37.1,37.21,307400.0,25.1258,25.2206,25.1258,25.2003,307400.0
2009-06-17 12:05:00,37.22,37.29,37.21,37.28,246100.0,25.2071,25.2545,25.2003,25.2477,246100.0
2009-06-17 12:10:00,37.28,37.29,37.18,37.24,265500.0,25.2477,25.2545,25.18,25.2206,265500.0
2009-06-17 12:15:00,37.24,37.28,37.24,37.24,102100.0,25.2206,25.2477,25.2206,25.2206,102100.0
2009-06-17 12:20:00,37.25,37.37,37.24,37.37,173400.0,25.2274,25.3086,25.2206,25.3086,173400.0
2009-06-17 12:25:00,37.37,37.38,37.26,37.28,230300.0,25.3086,25.3154,25.2341,25.2477,230300.0
2009-06-17 12:30:00,37.27,37.27,37.17,37.17,271300.0,25.2409,25.2409,25.1732,25.1732,271300.0
2009-06-17 12:35:00,37.17,37.28,37.16,37.28,122800.0,25.1732,25.2477,25.1664,25.2477,122800.0
2009-06-17 12:40:00,37.28,37.33,37.21,37.31,108700.0,25.2477,25.2816,25.2003,25.268,108700.0
2009-06-17 12:45:00,37.31,37.34,37.25,37.25,128300.0,25.268,25.2883,25.2274,25.2274,128300.0
2009-06-17 12:50:00,37.26,37.26,37.19,37.2,169800.0,25.2341,25.2341,25.1867,25.1935,169800.0
2009-06-17 12:55:00,37.2,37.24,37.2,37.21,183900.0,25.1935,25.2206,25.1935,25.2003,183900.0
2009-06-17 13:00:00,37.2,37.26,37.19,37.25,125800.0,25.1935,25.2341,25.1867,25.2274,125800.0
2009-06-17 13:05:00,37.25,37.27,37.21,37.26,111300.0,25.2274,25.2409,25.2003,25.2341,111300.0
2009-06-17 13:10:00,37.26,37.29,37.25,37.28,87700.0,25.2341,25.2545,25.2274,25.2477,87700.0
2009-06-17 13:15:00,37.28,37.28,37.23,37.23,118500.0,25.2477,25.2477,25.2138,25.2138,118500.0
2009-06-17 13:20:00,37.23,37.32,37.23,37.29,89500.0,25.2138,25.2748,25.2138,25.2545,89500.0
2009-06-17 13:25:00,37.29,37.34,37.27,37.34,128500.0,25.2545,25.2883,25.2409,25.2883,128500.0
2009-06-17 13:30:00,37.34,37.38,37.32,37.37,83700.0,25.2883,25.3154,25.2748,25.3086,83700.0
2009-06-17 13:35:00,37.37,37.42,37.37,37.42,150400.0,25.3086,25.3425,25.3086,25.3425,150400.0
2009-06-17 13:40:00,37.41,37.48,37.4,37.47,148000.0,25.3357,25.3831,25.329,25.3764,148000.0
2009-06-17 13:45:00,37.47,37.5,37.46,37.48,123100.0,25.3764,25.3967,25.3696,25.3831,123100.0
2009-06-17 13:50:00,37.48,37.49,37.43,37.44,71400.0,25.3831,25.3899,25.3493,25.356,71400.0
2009-06-17 13:55:00,37.43,37.46,37.41,37.41,90400.0,25.3493,25.3696,25.3357,25.3357,90400.0
2009-06-17 14:00:00,37.41,37.47,37.41,37.47,124700.0,25.3357,25.3764,25.3357,25.3764,124700.0
2009-06-17 14:05:00,37.46,37.47,37.38,37.4,153700.0,25.3696,25.3764,25.3154,25.329,153700.0
2009-06-17 14:10:00,37.4,37.45,37.4,37.44,81400.0,25.329,25.3628,25.329,25.356,81400.0
2009-06-17 14:15:00,37.44,37.48,37.42,37.44,278700.0,25.356,25.3831,25.3425,25.356,278700.0
2009-06-17 14:20:00,37.44,37.52,37.43,37.51,117200.0,25.356,25.4102,25.3493,25.4035,117200.0
2009-06-17 14:25:00,37.51,37.58,37.48,37.58,167800.0,25.4035,25.4509,25.3831,25.4509,167800.0
2009-06-17 14:30:00,37.57,37.59,37.46,37.46,158900.0,25.4441,25.4576,25.3696,25.3696,158900.0
2009-06-17 14:35:00,37.46,37.47,37.4,37.41,170800.0,25.3696,25.3764,25.329,25.3357,170800.0
2009-06-17 14:40:00,37.41,37.41,37.34,37.35,108500.0,25.3357,25.3357,25.2883,25.2951,108500.0
2009-06-17 14:45:00,37.35,37.39,37.32,37.36,395000.0,25.2951,25.3222,25.2748,25.3019,395000.0
2009-06-17 14:50:00,37.37,37.37,37.29,37.31,178900.0,25.3086,25.3086,25.2545,25.268,178900.0
2009-06-17 14:55:00,37.31,37.39,37.31,37.38,120600.0,25.268,25.3222,25.268,25.3154,120600.0
2009-06-17 15:00:00,37.39,37.45,37.35,37.41,115000.0,25.3222,25.3628,25.2951,25.3357,115000.0
2009-06-17 15:05:00,37.41,37.43,37.29,37.35,283900.0,25.3357,25.3493,25.2545,25.2951,283900.0
2009-06-17 15:10:00,37.34,37.36,37.3,37.35,170500.0,25.2883,25.3019,25.2612,25.2951,170500.0
2009-06-17 15:15:00,37.36,37.36,37.29,37.35,79500.0,25.3019,25.3019,25.2545,25.2951,79500.0
2009-06-17 15:20:00,37.34,37.42,37.34,37.41,249600.0,25.2883,25.3425,25.2883,25.3357,249600.0
2009-06-17 15:25:00,37.41,37.42,37.24,37.25,262800.0,25.3357,25.3425,25.2206,25.2274,262800.0
2009-06-17 15:30:00,37.25,37.26,37.16,37.22,244400.0,25.2274,25.2341,25.1664,25.2071,244400.0
2009-06-17 15:35:00,37.23,37.27,37.18,37.23,210200.0,25.2138,25.2409,25.18,25.2138,210200.0
2009-06-17 15:40:00,37.22,37.31,37.18,37.28,557300.0,25.2071,25.268,25.18,25.2477,557300.0
2009-06-17 15:45:00,37.28,37.38,37.27,37.38,255100.0,25.2477,25.3154,25.2409,25.3154,255100.0
2009-06-17 15:50:00,37.38,37.41,37.32,37.39,1661400.0,25.3154,25.3357,25.2748,25.3222,1661400.0
2009-06-17 15:55:00,37.39,37.41,37.31,37.34,1650300.0,25.3222,25.3357,25.268,25.2883,1650300.0
2009-06-18 09:30:00,37.1,37.18,36.87,36.87,519200.0,25.1258,25.18,24.97,24.97,519200.0
2009-06-18 09:35:00,36.87,36.99,36.69,36.7,691900.0,24.97,25.0513,24.8481,24.8549,691900.0
2009-06-18 09:40:00,36.71,36.87,36.62,36.86,768100.0,24.8617,24.97,24.8007,24.9632,768100.0
2009-06-18 09:45:00,36.86,36.94,36.84,36.92,536200.0,24.9632,25.0174,24.9497,25.0039,536200.0
2009-06-18 09:50:00,36.91,37.07,36.84,37.06,515500.0,24.9971,25.1055,24.9497,25.0987,515500.0
2009-06-18 09:55:00,37.06,37.28,37.06,37.26,870900.0,25.0987,25.2477,25.0987,25.2341,870900.0
2009-06-18 10:00:00,37.26,37.32,37.21,37.23,450700.0,25.2341,25.2748,25.2003,25.2138,450700.0
2009-06-18 10:05:00,37.24,37.26,37.19,37.24,164100.0,25.2206,25.2341,25.1867,25.2206,164100.0
2009-06-18 10:10:00,37.25,37.39,37.25,37.34,519000.0,25.2274,25.3222,25.2274,25.2883,519000.0
2009-06-18 10:15:00,37.35,37.41,37.34,37.34,224600.0,25.2951,25.3357,25.2883,25.2883,224600.0
2009-06-18 10:20:00,37.35,37.39,37.28,37.29,122900.0,25.2951,25.3222,25.2477,25.2545,122900.0
2009-06-18 10:25:00,37.29,37.35,37.28,37.33,118900.0,25.2545,25.2951,25.2477,25.2816,118900.0
2009-06-18 10:30:00,37.33,37.35,37.26,37.31,354200.0,25.2816,25.2951,25.2341,25.268,354200.0
2009-06-18 10:35:00,37.31,37.32,37.26,37.27,76200.0,25.268,25.2748,25.2341,25.2409,76200.0
2009-06-18 10:40:00,37.28,37.28,37.13,37.17,172700.0,25.2477,25.2477,25.1461,25.1732,172700.0
2009-06-18 10:45:00,37.17,37.19,37.13,37.14,103500.0,25.1732,25.1867,25.1461,25.1529,103500.0
2009-06-18 10:50:00,37.14,37.17,37.1,37.11,132100.0,25.1529,25.1732,25.1258,25.1326,132100.0
2009-06-18 10:55:00,37.11,37.2,37.11,37.17,159500.0,25.1326,25.1935,25.1326,25.1732,159500.0
2009-06-18 11:00:00,37.18,37.25,37.17,37.24,112100.0,25.18,25.2274,25.1732,25.2206,112100.0
2009-06-18 11:05:00,37.24,37.29,37.24,37.24,69300.0,25.2206,25.2545,25.2206,25.2206,69300.0
2009-06-18 11:10:00,37.25,37.26,37.19,37.24,1089500.0,25.2274,25.2341,25.1867,25.2206,1089500.0
2009-06-18 11:15:00,37.24,37.34,37.23,37.34,103900.0,25.2206,25.2883,25.2138,25.2883,103900.0
2009-06-18 11:20:00,37.34,37.42,37.33,37.42,241200.0,25.2883,25.3425,25.2816,25.3425,241200.0
2009-06-18 11:25:00,37.41,37.42,37.3,37.3,147900.0,25.3357,25.3425,25.2612,25.2612,147900.0
2009-06-18 11:30:00,37.3,37.31,37.26,37.28,251500.0,25.2612,25.268,25.2341,25.2477,251500.0
2009-06-18 11:35:00,37.28,37.29,37.24,37.28,60300.0,25.2477,25.2545,25.2206,25.2477,60300.0
2009-06-18 11:40:00,37.28,37.3,37.26,37.27,52300.0,25.2477,25.2612,25.2341,25.2409,52300.0
2009-06-18 11:45:00,37.28,37.29,37.23,37.26,51300.0,25.2477,25.2545,25.2138,25.2341,51300.0
2009-06-18 11:50:00,37.26,37.27,37.25,37.27,18600.0,25.2341,25.2409,25.2274,25.2409,18600.0
2009-06-18 11:55:00,37.27,37.37,37.26,37.37,66700.0,25.2409,25.3086,25.2341,25.3086,66700.0
2009-06-18 12:00:00,37.38,37.39,37.33,37.35,77400.0,25.3154,25.3222,25.2816,25.2951,77400.0
2009-06-18 12:05:00,37.35,37.37,37.34,37.34,22100.0,25.2951,25.3086,25.2883,25.2883,22100.0
2009-06-18 12:10:00,37.35,37.4,37.35,37.39,44200.0,25.2951,25.329,25.2951,25.3222,44200.0
2009-06-18 12:15:00,37.38,37.39,37.37,37.38,81100.0,25.3154,25.3222,25.3086,25.3154,81100.0
2009-06-18 12:20:00,37.37,37.37,37.31,37.33,126100.0,25.3086,25.3086,25.268,25.2816,126100.0
2009-06-18 12:25:00,37.34,37.4,37.31,37.39,67300.0,25.2883,25.329,25.268,25.3222,67300.0
2009-06-18 12:30:00,37.4,37.43,37.37,37.39,55000.0,25.329,25.3493,25.3086,25.3222,55000.0
2009-06-18 12:35:00,37.39,37.39,37.34,37.35,39000.0,25.3222,25.3222,25.2883,25.2951,39000.0
2009-06-18 12:40:00,37.35,37.37,37.33,37.33,57200.0,25.2951,25.3086,25.2816,25.2816,57200.0
2009-06-18 12:45:00,37.33,37.45,37.33,37.45,155100.0,25.2816,25.3628,25.2816,25.3628,155100.0
2009-06-18 12:50:00,37.45,37.47,37.4,37.41,113600.0,25.3628,25.3764,25.329,25.3357,113600.0
2009-06-18 12:55:00,37.41,37.44,37.39,37.43,58400.0,25.3357,25.356,25.3222,25.3493,58400.0
2009-06-18 13:00:00,37.43,37.45,37.4,37.4,76100.0,25.3493,25.3628,25.329,25.329,76100.0
2009-06-18 13:05:00,37.39,37.48,37.38,37.46,141500.0,25.3222,25.3831,25.3154,25.3696,141500.0
2009-06-18 13:10:00,37.46,37.46,37.42,37.42,70300.0,25.3696,25.3696,25.3425,25.3425,70300.0
2009-06-18 13:15:00,37.43,37.45,37.37,37.41,128200.0,25.3493,25.3628,25.3086,25.3357,128200.0
2009-06-18 13:20:00,37.41,37.45,37.38,37.45,123500.0,25.3357,25.3628,25.3154,25.3628,123500.0
2009-06-18 13:25:00,37.45,37.46,37.4,37.46,423100.0,25.3628,25.3696,25.329,25.3696,423100.0
2009-06-18 13:30:00,37.45,37.47,37.44,37.47,67200.0,25.3628,25.3764,25.356,25.3764,67200.0
2009-06-18 13:35:00,37.47,37.47,37.36,37.36,211600.0,25.3764,25.3764,25.3019,25.3019,211600.0
2009-06-18 13:40:00,37.35,37.41,37.33,37.41,81500.0,25.2951,25.3357,25.2816,25.3357,81500.0
2009-06-18 13:45:00,37.41,37.43,37.4,37.41,94300.0,25.3357,25.3493,25.329,25.3357,94300.0
2009-06-18 13:50:00,37.42,37.42,37.4,37.4,39900.0,25.3425,25.3425,25.329,25.329,39900.0
2009-06-18 13:55:00,37.4,37.41,37.28,37.32,115200.0,25.329,25.3357,25.2477,25.2748,115200.0
2009-06-18 14:00:00,37.32,37.33,37.23,37.24,296100.0,25.2748,25.2816,25.2138,25.2206,296100.0
2009-06-18 14:05:00,37.24,37.26,37.18,37.21,164100.0,25.2206,25.2341,25.18,25.2003,164100.0
2009-06-18 14:10:00,37.22,37.25,37.11,37.24,457400.0,25.2071,25.2274,25.1326,25.2206,457400.0
2009-06-18 14:15:00,37.23,37.36,37.22,37.35,503400.0,25.2138,25.3019,25.2071,25.2951,503400.0
2009-06-18 14:20:00,37.36,37.37,37.23,37.26,203700.0,25.3019,25.3086,25.2138,25.2341,203700.0
2009-06-18 14:25:00,37.26,37.27,37.22,37.27,205400.0,25.2341,25.2409,25.2071,25.2409,205400.0
2009-06-18 14:30:00,37.28,37.3,37.22,37.28,155000.0,25.2477,25.2612,25.2071,25.2477,155000.0
2009-06-18 14:35:00,37.28,37.29,37.22,37.23,94100.0,25.2477,25.2545,25.2071,25.2138,94100.0
2009-06-18 14:40:00,37.24,37.3,37.23,37.27,105700.0,25.2206,25.2612,25.2138,25.2409,105700.0
2009-06-18 14:45:00,37.27,37.3,37.26,37.27,142400.0,25.2409,25.2612,25.2341,25.2409,142400.0
2009-06-18 14:50:00,37.27,37.29,37.24,37.24,91500.0,25.2409,25.2545,25.2206,25.2206,91500.0
2009-06-18 14:55:00,37.24,37.27,37.22,37.26,144700.0,25.2206,25.2409,25.2071,25.2341,144700.0
2009-06-18 15:00:00,37.26,37.29,37.22,37.25,205100.0,25.2341,25.2545,25.2071,25.2274,205100.0
2009-06-18 15:05:00,37.25,37.27,37.23,37.27,154500.0,25.2274,25.2409,25.2138,25.2409,154500.0
2009-06-18 15:10:00,37.27,37.32,37.24,37.28,648400.0,25.2409,25.2748,25.2206,25.2477,648400.0
2009-06-18 15:15:00,37.28,37.34,37.12,37.12,249300.0,25.2477,25.2883,25.1393,25.1393,249300.0
2009-06-18 15:20:00,37.32,37.32,37.24,37.28,136700.0,25.2748,25.2748,25.2206,25.2477,136700.0
2009-06-18 15:25:00,37.28,37.29,37.23,37.24,127400.0,25.2477,25.2545,25.2138,25.2206,127400.0
2009-06-18 15:30:00,37.24,37.3,37.24,37.24,135800.0,25.2206,25.2612,25.2206,25.2206,135800.0
2009-06-18 15:35:00,37.25,37.25,37.19,37.2,193500.0,25.2274,25.2274,25.1867,25.1935,193500.0
2009-06-18 15:40:00,37.2,37.26,37.15,37.2,440100.0,25.1935,25.2341,25.1596,25.1935,440100.0
2009-06-18 15:45:00,37.2,37.25,37.14,37.2,362200.0,25.1935,25.2274,25.1529,25.1935,362200.0
2009-06-18 15:50:00,37.2,37.21,37.11,37.2,281600.0,25.1935,25.2003,25.1326,25.1935,281600.0
2009-06-18 15:55:00,37.2,37.22,37.12,37.14,783200.0,25.1935,25.2071,25.1393,25.1529,783200.0
2009-06-19 09:30:00,37.57,37.6,37.51,37.54,467000.0,25.4441,25.4644,25.4035,25.4238,467000.0
2009-06-19 09:35:00,37.54,37.58,37.43,37.46,371200.0,25.4238,25.4509,25.3493,25.3696,371200.0
2009-06-19 09:40:00,37.47,37.56,37.46,37.53,377400.0,25.3764,25.4373,25.3696,25.417,377400.0
2009-06-19 09:45:00,37.54,37.56,37.49,37.51,205200.0,25.4238,25.4373,25.3899,25.4035,205200.0
2009-06-19 09:50:00,37.5,37.54,37.48,37.49,185000.0,25.3967,25.4238,25.3831,25.3899,185000.0
2009-06-19 09:55:00,37.49,37.5,37.42,37.45,442700.0,25.3899,25.3967,25.3425,25.3628,442700.0
2009-06-19 10:00:00,37.46,37.52,37.45,37.48,172400.0,25.3696,25.4102,25.3628,25.3831,172400.0
2009-06-19 10:05:00,37.48,37.51,37.44,37.46,133300.0,25.3831,25.4035,25.356,25.3696,133300.0
2009-06-19 10:10:00,37.46,37.48,37.37,37.38,229400.0,25.3696,25.3831,25.3086,25.3154,229400.0
2009-06-19 10:15:00,37.38,37.41,37.35,37.41,159200.0,25.3154,25.3357,25.2951,25.3357,159200.0
2009-06-19 10:20:00,37.41,37.47,37.39,37.47,225800.0,25.3357,25.3764,25.3222,25.3764,225800.0
2009-06-19 10:25:00,37.46,37.47,37.42,37.42,239600.0,25.3696,25.3764,25.3425,25.3425,239600.0
2009-06-19 10:30:00,37.42,37.51,37.42,37.47,170300.0,25.3425,25.4035,25.3425,25.3764,170300.0
2009-06-19 10:35:00,37.49,37.49,37.44,37.47,119500.0,25.3899,25.3899,25.356,25.3764,119500.0
2009-06-19 10:40:00,37.46,37.48,37.44,37.48,108200.0,25.3696,25.3831,25.356,25.3831,108200.0
2009-06-19 10:45:00,37.48,37.52,37.47,37.5,143500.0,25.3831,25.4102,25.3764,25.3967,143500.0
2009-06-19 10:50:00,37.5,37.56,37.48,37.55,118700.0,25.3967,25.4373,25.3831,25.4305,118700.0
2009-06-19 10:55:00,37.55,37.58,37.51,37.54,172300.0,25.4305,25.4509,25.4035,25.4238,172300.0
2009-06-19 11:00:00,37.54,37.59,37.51,37.51,161200.0,25.4238,25.4576,25.4035,25.4035,161200.0
2009-06-19 11:05:00,37.51,37.54,37.5,37.5,150200.0,25.4035,25.4238,25.3967,25.3967,150200.0
2009-06-19 11:10:00,37.51,37.53,37.49,37.51,106800.0,25.4035,25.417,25.3899,25.4035,106800.0
2009-06-19 11:15:00,37.53,37.53,37.49,37.5,124100.0,25.417,25.417,25.3899,25.3967,124100.0
2009-06-19 11:20:00,37.49,37.53,37.47,37.51,511300.0,25.3899,25.417,25.3764,25.4035,511300.0
2009-06-19 11:25:00,37.5,37.54,37.5,37.51,49900.0,25.3967,25.4238,25.3967,25.4035,49900.0
2009-06-19 11:30:00,37.5,37.51,37.48,37.49,117500.0,25.3967,25.4035,25.3831,25.3899,117500.0
2009-06-19 11:35:00,37.5,37.53,37.49,37.52,81400.0,25.3967,25.417,25.3899,25.4102,81400.0
2009-06-19 11:40:00,37.53,37.55,37.5,37.52,110900.0,25.417,25.4305,25.3967,25.4102,110900.0
2009-06-19 11:45:00,37.52,37.52,37.46,37.49,119900.0,25.4102,25.4102,25.3696,25.3899,119900.0
2009-06-19 11:50:00,37.49,37.52,37.47,37.52,88800.0,25.3899,25.4102,25.3764,25.4102,88800.0
2009-06-19 11:55:00,37.51,37.53,37.47,37.53,84800.0,25.4035,25.417,25.3764,25.417,84800.0
2009-06-19 12:00:00,37.53,37.54,37.51,37.51,50900.0,25.417,25.4238,25.4035,25.4035,50900.0
2009-06-19 12:05:00,37.52,37.53,37.47,37.47,190000.0,25.4102,25.417,25.3764,25.3764,190000.0
2009-06-19 12:10:00,37.47,37.48,37.41,37.44,198700.0,25.3764,25.3831,25.3357,25.356,198700.0
2009-06-19 12:15:00,37.44,37.47,37.42,37.45,96400.0,25.356,25.3764,25.3425,25.3628,96400.0
2009-06-19 12:20:00,37.45,37.45,37.39,37.4,63600.0,25.3628,25.3628,25.3222,25.329,63600.0
2009-06-19 12:25:00,37.41,37.41,37.33,37.35,149300.0,25.3357,25.3357,25.2816,25.2951,149300.0
2009-06-19 12:30:00,37.36,37.37,37.29,37.33,170400.0,25.3019,25.3086,25.2545,25.2816,170400.0
2009-06-19 12:35:00,37.33,37.33,37.28,37.32,59600.0,25.2816,25.2816,25.2477,25.2748,59600.0
2009-06-19 12:40:00,37.32,37.37,37.32,37.33,176500.0,25.2748,25.3086,25.2748,25.2816,176500.0
2009-06-19 12:45:00,37.33,37.33,37.29,37.29,135900.0,25.2816,25.2816,25.2545,25.2545,135900.0
2009-06-19 12:50:00,37.3,37.31,37.28,37.29,148800.0,25.2612,25.268,25.2477,25.2545,148800.0
2009-06-19 12:55:00,37.29,37.3,37.24,37.24,131900.0,25.2545,25.2612,25.2206,25.2206,131900.0
2009-06-19 13:00:00,37.24,37.26,37.24,37.25,73000.0,25.2206,25.2341,25.2206,25.2274,73000.0
2009-06-19 13:05:00,37.25,37.28,37.23,37.27,46800.0,25.2274,25.2477,25.2138,25.2409,46800.0
2009-06-19 13:10:00,37.26,37.29,37.25,37.29,84600.0,25.2341,25.2545,25.2274,25.2545,84600.0
2009-06-19 13:15:00,37.29,37.31,37.28,37.3,30100.0,25.2545,25.268,25.2477,25.2612,30100.0
2009-06-19 13:20:00,37.29,37.3,37.26,37.28,51500.0,25.2545,25.2612,25.2341,25.2477,51500.0
2009-06-19 13:25:00,37.28,37.3,37.23,37.29,105700.0,25.2477,25.2612,25.2138,25.2545,105700.0
2009-06-19 13:30:00,37.29,37.34,37.29,37.33,124500.0,25.2545,25.2883,25.2545,25.2816,124500.0
2009-06-19 13:35:00,37.32,37.36,37.3,37.31,71700.0,25.2748,25.3019,25.2612,25.268,71700.0
2009-06-19 13:40:00,37.31,37.34,37.3,37.31,48400.0,25.268,25.2883,25.2612,25.268,48400.0
2009-06-19 13:45:00,37.31,37.31,37.26,37.31,115600.0,25.268,25.268,25.2341,25.268,115600.0
2009-06-19 13:50:00,37.3,37.35,37.28,37.33,139700.0,25.2612,25.2951,25.2477,25.2816,139700.0
2009-06-19 13:55:00,37.33,37.34,37.26,37.28,92500.0,25.2816,25.2883,25.2341,25.2477,92500.0
2009-06-19 14:00:00,37.27,37.29,37.26,37.26,55700.0,25.2409,25.2545,25.2341,25.2341,55700.0
2009-06-19 14:05:00,37.27,37.28,37.22,37.22,106100.0,25.2409,25.2477,25.2071,25.2071,106100.0
2009-06-19 14:10:00,37.22,37.23,37.19,37.21,210700.0,25.2071,25.2138,25.1867,25.2003,210700.0
2009-06-19 14:15:00,37.21,37.22,37.16,37.16,144800.0,25.2003,25.2071,25.1664,25.1664,144800.0
2009-06-19 14:20:00,37.17,37.2,37.15,37.17,179900.0,25.1732,25.1935,25.1596,25.1732,179900.0
2009-06-19 14:25:00,37.18,37.2,37.16,37.18,190300.0,25.18,25.1935,25.1664,25.18,190300.0
2009-06-19 14:30:00,37.19,37.28,37.19,37.25,220700.0,25.1867,25.2477,25.1867,25.2274,220700.0
2009-06-19 14:35:00,37.25,37.25,37.2,37.24,61700.0,25.2274,25.2274,25.1935,25.2206,61700.0
2009-06-19 14:40:00,37.24,37.26,37.22,37.23,52400.0,25.2206,25.2341,25.2071,25.2138,52400.0
2009-06-19 14:45:00,37.23,37.26,37.17,37.22,431300.0,25.2138,25.2341,25.1732,25.2071,431300.0
2009-06-19 14:50:00,37.22,37.23,37.19,37.23,113600.0,25.2071,25.2138,25.1867,25.2138,113600.0
2009-06-19 14:55:00,37.22,37.25,37.21,37.22,47700.0,25.2071,25.2274,25.2003,25.2071,47700.0
2009-06-19 15:00:00,37.24,37.28,37.22,37.25,102400.0,25.2206,25.2477,25.2071,25.2274,102400.0
2009-06-19 15:05:00,37.25,37.26,37.19,37.21,100800.0,25.2274,25.2341,25.1867,25.2003,100800.0
2009-06-19 15:10:00,37.2,37.25,37.19,37.23,71300.0,25.1935,25.2274,25.1867,25.2138,71300.0
2009-06-19 15:15:00,37.22,37.32,37.22,37.32,102000.0,25.2071,25.2748,25.2071,25.2748,102000.0
2009-06-19 15:20:00,37.32,37.34,37.3,37.31,84200.0,25.2748,25.2883,25.2612,25.268,84200.0
2009-06-19 15:25:00,37.31,37.37,37.27,37.37,337700.0,25.268,25.3086,25.2409,25.3086,337700.0
2009-06-19 15:30:00,37.37,37.4,37.31,37.33,153800.0,25.3086,25.329,25.268,25.2816,153800.0
2009-06-19 15:35:00,37.33,37.37,37.29,37.31,132600.0,25.2816,25.3086,25.2545,25.268,132600.0
2009-06-19 15:40:00,37.31,37.34,37.28,37.31,280300.0,25.268,25.2883,25.2477,25.268,280300.0
2009-06-19 15:45:00,37.3,37.31,37.21,37.25,392800.0,25.2612,25.268,25.2003,25.2274,392800.0
2009-06-19 15:50:00,37.24,37.28,37.2,37.28,321300.0,25.2206,25.2477,25.1935,25.2477,321300.0
2009-06-19 15:55:00,37.28,37.31,37.23,37.26,588000.0,25.2477,25.268,25.2138,25.2341,588000.0
2009-06-22 09:30:00,36.61,36.9,36.59,36.66,785500.0,25.0182,25.2164,25.0045,25.0524,785500.0
2009-06-22 09:35:00,36.65,36.66,36.49,36.56,684700.0,25.0455,25.0524,24.9362,24.984,684700.0
2009-06-22 09:40:00,36.56,36.58,36.37,36.4,958300.0,24.984,24.9977,24.8542,24.8747,958300.0
2009-06-22 09:45:00,36.4,36.48,36.38,36.44,605000.0,24.8747,24.9293,24.861,24.902,605000.0
2009-06-22 09:50:00,36.45,36.48,36.35,36.39,1157800.0,24.9088,24.9293,24.8405,24.8678,1157800.0
2009-06-22 09:55:00,36.39,36.39,36.21,36.22,979600.0,24.8678,24.8678,24.7448,24.7517,979600.0
2009-06-22 10:00:00,36.23,36.23,36.1,36.14,1140800.0,24.7585,24.7585,24.6697,24.697,1140800.0
2009-06-22 10:05:00,36.15,36.26,36.12,36.25,838600.0,24.7038,24.779,24.6833,24.7722,838600.0
2009-06-22 10:10:00,36.26,36.27,36.15,36.25,752500.0,24.779,24.7858,24.7038,24.7722,752500.0
2009-06-22 10:15:00,36.25,36.26,36.11,36.12,964900.0,24.7722,24.779,24.6765,24.6833,964900.0
2009-06-22 10:20:00,36.11,36.18,36.11,36.16,326000.0,24.6765,24.7243,24.6765,24.7107,326000.0
2009-06-22 10:25:00,36.17,36.19,36.12,36.18,360600.0,24.7175,24.7312,24.6833,24.7243,360600.0
2009-06-22 10:30:00,36.17,36.19,36.08,36.1,564000.0,24.7175,24.7312,24.656,24.6697,564000.0
2009-06-22 10:35:00,36.1,36.1,36.03,36.07,656000.0,24.6697,24.6697,24.6218,24.6492,656000.0
2009-06-22 10:40:00,36.07,36.09,35.97,35.98,621200.0,24.6492,24.6628,24.5808,24.5877,621200.0
2009-06-22 10:45:00,35.98,36.05,35.96,36.04,765500.0,24.5877,24.6355,24.574,24.6287,765500.0
2009-06-22 10:50:00,36.04,36.09,36.02,36.05,370800.0,24.6287,24.6628,24.615,24.6355,370800.0
2009-06-22 10:55:00,36.05,36.06,36.02,36.05,257800.0,24.6355,24.6423,24.615,24.6355,257800.0
2009-06-22 11:00:00,36.05,36.06,35.95,35.96,472500.0,24.6355,24.6423,24.5672,24.574,472500.0
2009-06-22 11:05:00,35.97,36.01,35.96,35.99,343000.0,24.5808,24.6082,24.574,24.5945,343000.0
2009-06-22 11:10:00,35.99,36.02,35.98,35.99,49400.0,24.5945,24.615,24.5877,24.5945,49400.0
2009-06-22 11:15:00,35.99,36.05,35.97,36.05,189900.0,24.5945,24.6355,24.5808,24.6355,189900.0
2009-06-22 11:20:00,36.05,36.09,36.05,36.07,112900.0,24.6355,24.6628,24.6355,24.6492,112900.0
2009-06-22 11:25:00,36.08,36.11,36.05,36.05,212900.0,24.656,24.6765,24.6355,24.6355,212900.0
2009-06-22 11:30:00,36.04,36.05,36.0,36.05,227500.0,24.6287,24.6355,24.6013,24.6355,227500.0
2009-06-22 11:35:00,36.05,36.07,35.99,36.01,446200.0,24.6355,24.6492,24.5945,24.6082,446200.0
2009-06-22 11:40:00,36.01,36.07,36.0,36.04,247300.0,24.6082,24.6492,24.6013,24.6287,247300.0
2009-06-22 11:45:00,36.04,36.05,36.0,36.0,378900.0,24.6287,24.6355,24.6013,24.6013,378900.0
2009-06-22 11:50:00,36.0,36.01,35.99,36.01,133700.0,24.6013,24.6082,24.5945,24.6082,133700.0
2009-06-22 11:55:00,36.0,36.03,35.98,36.01,260800.0,24.6013,24.6218,24.5877,24.6082,260800.0
2009-06-22 12:00:00,36.0,36.01,35.94,35.99,218400.0,24.6013,24.6082,24.5603,24.5945,218400.0
2009-06-22 12:05:00,35.98,36.05,35.98,36.0,1289500.0,24.5877,24.6355,24.5877,24.6013,1289500.0
2009-06-22 12:10:00,35.99,36.05,35.98,36.05,418800.0,24.5945,24.6355,24.5877,24.6355,418800.0
2009-06-22 12:15:00,36.04,36.08,36.03,36.05,146300.0,24.6287,24.656,24.6218,24.6355,146300.0
2009-06-22 12:20:00,36.06,36.07,35.99,36.0,130500.0,24.6423,24.6492,24.5945,24.6013,130500.0
2009-06-22 12:25:00,36.01,36.04,35.99,36.03,154800.0,24.6082,24.6287,24.5945,24.6218,154800.0
2009-06-22 12:30:00,36.03,36.08,36.0,36.07,197100.0,24.6218,24.656,24.6013,24.6492,197100.0
2009-06-22 12:35:00,36.07,36.07,36.04,36.04,107300.0,24.6492,24.6492,24.6287,24.6287,107300.0
2009-06-22 12:40:00,36.04,36.06,36.04,36.06,53900.0,24.6287,24.6423,24.6287,24.6423,53900.0
2009-06-22 12:45:00,36.05,36.06,36.0,36.01,258800.0,24.6355,24.6423,24.6013,24.6082,258800.0
2009-06-22 12:50:00,36.02,36.06,36.0,36.06,478100.0,24.615,24.6423,24.6013,24.6423,478100.0
2009-06-22 12:55:00,36.06,36.15,36.05,36.11,357700.0,24.6423,24.7038,24.6355,24.6765,357700.0
2009-06-22 13:00:00,36.11,36.11,36.09,36.09,41800.0,24.6765,24.6765,24.6628,24.6628,41800.0
2009-06-22 13:05:00,36.1,36.11,36.08,36.1,79600.0,24.6697,24.6765,24.656,24.6697,79600.0
2009-06-22 13:10:00,36.11,36.11,36.03,36.05,164800.0,24.6765,24.6765,24.6218,24.6355,164800.0
2009-06-22 13:15:00,36.03,36.07,35.99,36.03,141700.0,24.6218,24.6492,24.5945,24.6218,141700.0
2009-06-22 13:20:00,36.02,36.05,36.0,36.0,187200.0,24.615,24.6355,24.6013,24.6013,187200.0
2009-06-22 13:25:00,36.0,36.0,35.94,35.98,172600.0,24.6013,24.6013,24.5603,24.5877,172600.0
2009-06-22 13:30:00,35.98,36.0,35.98,35.99,227800.0,24.5877,24.6013,24.5877,24.5945,227800.0
2009-06-22 13:35:00,35.99,36.01,35.98,36.01,219900.0,24.5945,24.6082,24.5877,24.6082,219900.0
2009-06-22 13:40:00,36.0,36.14,36.0,36.11,455200.0,24.6013,24.697,24.6013,24.6765,455200.0
2009-06-22 13:45:00,36.12,36.13,36.1,36.12,145000.0,24.6833,24.6902,24.6697,24.6833,145000.0
2009-06-22 13:50:00,36.12,36.15,36.09,36.14,162600.0,24.6833,24.7038,24.6628,24.697,162600.0
2009-06-22 13:55:00,36.13,36.15,36.11,36.12,270000.0,24.6902,24.7038,24.6765,24.6833,270000.0
2009-06-22 14:00:00,36.11,36.13,36.09,36.13,126400.0,24.6765,24.6902,24.6628,24.6902,126400.0
2009-06-22 14:05:00,36.12,36.13,36.09,36.12,128100.0,24.6833,24.6902,24.6628,24.6833,128100.0
2009-06-22 14:10:00,36.12,36.13,36.09,36.12,196300.0,24.6833,24.6902,24.6628,24.6833,196300.0
2009-06-22 14:15:00,36.12,36.17,36.11,36.15,119000.0,24.6833,24.7175,24.6765,24.7038,119000.0
2009-06-22 14:20:00,36.15,36.18,36.13,36.18,151800.0,24.7038,24.7243,24.6902,24.7243,151800.0
2009-06-22 14:25:00,36.17,36.18,36.13,36.13,288400.0,24.7175,24.7243,24.6902,24.6902,288400.0
2009-06-22 14:30:00,36.13,36.15,36.09,36.14,164800.0,24.6902,24.7038,24.6628,24.697,164800.0
2009-06-22 14:35:00,36.14,36.26,36.11,36.26,305200.0,24.697,24.779,24.6765,24.779,305200.0
2009-06-22 14:40:00,36.25,36.25,36.17,36.18,184800.0,24.7722,24.7722,24.7175,24.7243,184800.0
2009-06-22 14:45:00,36.18,36.25,36.15,36.24,206500.0,24.7243,24.7722,24.7038,24.7653,206500.0
2009-06-22 14:50:00,36.24,36.25,36.21,36.21,175600.0,24.7653,24.7722,24.7448,24.7448,175600.0
2009-06-22 14:55:00,36.22,36.23,36.19,36.21,178800.0,24.7517,24.7585,24.7312,24.7448,178800.0
2009-06-22 15:00:00,36.21,36.3,36.21,36.28,253700.0,24.7448,24.8063,24.7448,24.7927,253700.0
2009-06-22 15:05:00,36.28,36.28,36.24,36.26,169600.0,24.7927,24.7927,24.7653,24.779,169600.0
2009-06-22 15:10:00,36.26,36.27,36.2,36.23,300500.0,24.779,24.7858,24.738,24.7585,300500.0
2009-06-22 15:15:00,36.24,36.29,36.22,36.26,375200.0,24.7653,24.7995,24.7517,24.779,375200.0
2009-06-22 15:20:00,36.26,36.28,36.23,36.24,352900.0,24.779,24.7927,24.7585,24.7653,352900.0
2009-06-22 15:25:00,36.25,36.26,36.17,36.22,312300.0,24.7722,24.779,24.7175,24.7517,312300.0
2009-06-22 15:30:00,36.23,36.28,36.17,36.19,532100.0,24.7585,24.7927,24.7175,24.7312,532100.0
2009-06-22 15:35:00,36.19,36.28,36.19,36.28,258900.0,24.7312,24.7927,24.7312,24.7927,258900.0
2009-06-22 15:40:00,36.27,36.28,36.14,36.15,402600.0,24.7858,24.7927,24.697,24.7038,402600.0
2009-06-22 15:45:00,36.16,36.21,36.15,36.17,421600.0,24.7107,24.7448,24.7038,24.7175,421600.0
2009-06-22 15:50:00,36.17,36.23,36.14,36.21,705500.0,24.7175,24.7585,24.697,24.7448,705500.0
2009-06-22 15:55:00,36.22,36.22,36.02,36.03,1820000.0,24.7517,24.7517,24.615,24.6218,1820000.0
2009-06-23 09:30:00,36.0,36.04,35.92,36.03,533000.0,24.6013,24.6287,24.5467,24.6218,533000.0
2009-06-23 09:35:00,36.03,36.16,36.03,36.12,951600.0,24.6218,24.7107,24.6218,24.6833,951600.0
2009-06-23 09:40:00,36.11,36.13,35.93,35.93,1143900.0,24.6765,24.6902,24.5535,24.5535,1143900.0
2009-06-23 09:45:00,35.93,35.94,35.84,35.9,443900.0,24.5535,24.5603,24.492,24.533,443900.0
2009-06-23 09:50:00,35.91,36.06,35.91,36.0,431800.0,24.5398,24.6423,24.5398,24.6013,431800.0
2009-06-23 09:55:00,36.0,36.01,35.94,36.0,287400.0,24.6013,24.6082,24.5603,24.6013,287400.0
2009-06-23 10:00:00,35.99,36.06,35.9,36.06,595300.0,24.5945,24.6423,24.533,24.6423,595300.0
2009-06-23 10:05:00,36.06,36.08,35.9,35.98,507100.0,24.6423,24.656,24.533,24.5877,507100.0
2009-06-23 10:10:00,35.99,35.99,35.76,35.8,580100.0,24.5945,24.5945,24.4373,24.4647,580100.0
2009-06-23 10:15:00,35.8,35.84,35.74,35.83,277100.0,24.4647,24.492,24.4237,24.4852,277100.0
2009-06-23 10:20:00,35.82,35.87,35.77,35.79,218100.0,24.4783,24.5125,24.4442,24.4578,218100.0
2009-06-23 10:25:00,35.78,35.8,35.68,35.68,331000.0,24.451,24.4647,24.3826,24.3826,331000.0
2009-06-23 10:30:00,35.69,35.86,35.68,35.74,272900.0,24.3895,24.5057,24.3826,24.4237,272900.0
2009-06-23 10:35:00,35.75,35.78,35.7,35.72,170900.0,24.4305,24.451,24.3963,24.41,170900.0
2009-06-23 10:40:00,35.73,35.73,35.54,35.58,760200.0,24.4168,24.4168,24.287,24.3143,760200.0
2009-06-23 10:45:00,35.57,35.63,35.54,35.59,130500.0,24.3075,24.3485,24.287,24.3211,130500.0
2009-06-23 10:50:00,35.59,35.59,35.48,35.5,540300.0,24.3211,24.3211,24.246,24.2596,540300.0
2009-06-23 10:55:00,35.49,35.59,35.44,35.58,462800.0,24.2528,24.3211,24.2186,24.3143,462800.0
2009-06-23 11:00:00,35.58,35.58,35.46,35.48,297200.0,24.3143,24.3143,24.2323,24.246,297200.0
2009-06-23 11:05:00,35.49,35.49,35.38,35.4,438800.0,24.2528,24.2528,24.1776,24.1913,438800.0
2009-06-23 11:10:00,35.4,35.4,35.33,35.35,399200.0,24.1913,24.1913,24.1435,24.1571,399200.0
2009-06-23 11:15:00,35.35,35.46,35.35,35.46,201600.0,24.1571,24.2323,24.1571,24.2323,201600.0
2009-06-23 11:20:00,35.46,35.56,35.45,35.54,316700.0,24.2323,24.3006,24.2255,24.287,316700.0
2009-06-23 11:25:00,35.54,35.59,35.53,35.55,145400.0,24.287,24.3211,24.2801,24.2938,145400.0
2009-06-23 11:30:00,35.55,35.57,35.5,35.54,225600.0,24.2938,24.3075,24.2596,24.287,225600.0
2009-06-23 11:35:00,35.55,35.65,35.55,35.6,173400.0,24.2938,24.3621,24.2938,24.328,173400.0
2009-06-23 11:40:00,35.59,35.61,35.57,35.6,91000.0,24.3211,24.3348,24.3075,24.328,91000.0
2009-06-23 11:45:00,35.61,35.62,35.58,35.61,60200.0,24.3348,24.3416,24.3143,24.3348,60200.0
2009-06-23 11:50:00,35.62,35.67,35.6,35.66,93700.0,24.3416,24.3758,24.328,24.369,93700.0
2009-06-23 11:55:00,35.65,35.7,35.65,35.68,60200.0,24.3621,24.3963,24.3621,24.3826,60200.0
2009-06-23 12:00:00,35.68,35.7,35.65,35.69,105000.0,24.3826,24.3963,24.3621,24.3895,105000.0
2009-06-23 12:05:00,35.68,35.73,35.67,35.69,144700.0,24.3826,24.4168,24.3758,24.3895,144700.0
2009-06-23 12:10:00,35.69,35.69,35.62,35.63,61500.0,24.3895,24.3895,24.3416,24.3485,61500.0
2009-06-23 12:15:00,35.62,35.65,35.62,35.63,64300.0,24.3416,24.3621,24.3416,24.3485,64300.0
2009-06-23 12:20:00,35.63,35.71,35.63,35.7,65600.0,24.3485,24.4032,24.3485,24.3963,65600.0
2009-06-23 12:25:00,35.7,35.73,35.59,35.63,369900.0,24.3963,24.4168,24.3211,24.3485,369900.0
2009-06-23 12:30:00,35.63,35.71,35.63,35.71,84300.0,24.3485,24.4032,24.3485,24.4032,84300.0
2009-06-23 12:35:00,35.71,35.83,35.7,35.79,179300.0,24.4032,24.4852,24.3963,24.4578,179300.0
2009-06-23 12:40:00,35.78,35.79,35.73,35.78,81500.0,24.451,24.4578,24.4168,24.451,81500.0
2009-06-23 12:45:00,35.79,35.82,35.76,35.8,132200.0,24.4578,24.4783,24.4373,24.4647,132200.0
2009-06-23 12:50:00,35.81,35.83,35.75,35.75,93200.0,24.4715,24.4852,24.4305,24.4305,93200.0
2009-06-23 12:55:00,35.75,35.76,35.73,35.74,22100.0,24.4305,24.4373,24.4168,24.4237,22100.0
2009-06-23 13:00:00,35.75,35.85,35.73,35.84,183400.0,24.4305,24.4988,24.4168,24.492,183400.0
2009-06-23 13:05:00,35.85,35.86,35.79,35.85,141100.0,24.4988,24.5057,24.4578,24.4988,141100.0
2009-06-23 13:10:00,35.85,35.9,35.84,35.86,111400.0,24.4988,24.533,24.492,24.5057,111400.0
2009-06-23 13:15:00,35.86,35.86,35.84,35.86,46800.0,24.5057,24.5057,24.492,24.5057,46800.0
2009-06-23 13:20:00,35.85,35.87,35.84,35.85,45000.0,24.4988,24.5125,24.492,24.4988,45000.0
2009-06-23 13:25:00,35.84,35.85,35.75,35.76,100900.0,24.492,24.4988,24.4305,24.4373,100900.0
2009-06-23 13:30:00,35.76,35.78,35.75,35.78,70300.0,24.4373,24.451,24.4305,24.451,70300.0
2009-06-23 13:35:00,35.77,35.8,35.76,35.8,73700.0,24.4442,24.4647,24.4373,24.4647,73700.0
2009-06-23 13:40:00,35.79,35.79,35.74,35.79,73100.0,24.4578,24.4578,24.4237,24.4578,73100.0
2009-06-23 13:45:00,35.8,35.8,35.74,35.74,45100.0,24.4647,24.4647,24.4237,24.4237,45100.0
2009-06-23 13:50:00,35.74,35.77,35.73,35.74,39300.0,24.4237,24.4442,24.4168,24.4237,39300.0
2009-06-23 13:55:00,35.74,35.74,35.66,35.67,38900.0,24.4237,24.4237,24.369,24.3758,38900.0
2009-06-23 14:00:00,35.67,35.73,35.65,35.72,63900.0,24.3758,24.4168,24.3621,24.41,63900.0
2009-06-23 14:05:00,35.72,35.75,35.71,35.73,81300.0,24.41,24.4305,24.4032,24.4168,81300.0
2009-06-23 14:10:00,35.74,35.83,35.74,35.8,38800.0,24.4237,24.4852,24.4237,24.4647,38800.0
2009-06-23 14:15:00,35.81,35.87,35.81,35.84,83300.0,24.4715,24.5125,24.4715,24.492,83300.0
2009-06-23 14:20:00,35.83,35.86,35.83,35.85,43200.0,24.4852,24.5057,24.4852,24.4988,43200.0
2009-06-23 14:25:00,35.85,35.85,35.77,35.78,57600.0,24.4988,24.4988,24.4442,24.451,57600.0
2009-06-23 14:30:00,35.78,35.79,35.74,35.76,146800.0,24.451,24.4578,24.4237,24.4373,146800.0
2009-06-23 14:35:00,35.76,35.76,35.7,35.7,50000.0,24.4373,24.4373,24.3963,24.3963,50000.0
2009-06-23 14:40:00,35.71,35.75,35.7,35.72,125600.0,24.4032,24.4305,24.3963,24.41,125600.0
2009-06-23 14:45:00,35.71,35.83,35.71,35.75,125400.0,24.4032,24.4852,24.4032,24.4305,125400.0
2009-06-23 14:50:00,35.75,35.83,35.74,35.81,67800.0,24.4305,24.4852,24.4237,24.4715,67800.0
2009-06-23 14:55:00,35.81,35.81,35.72,35.74,115900.0,24.4715,24.4715,24.41,24.4237,115900.0
2009-06-23 15:00:00,35.75,35.75,35.7,35.73,113800.0,24.4305,24.4305,24.3963,24.4168,113800.0
2009-06-23 15:05:00,35.74,35.75,35.65,35.65,111900.0,24.4237,24.4305,24.3621,24.3621,111900.0
2009-06-23 15:10:00,35.66,35.75,35.65,35.74,95200.0,24.369,24.4305,24.3621,24.4237,95200.0
2009-06-23 15:15:00,35.75,35.76,35.72,35.74,83700.0,24.4305,24.4373,24.41,24.4237,83700.0
2009-06-23 15:20:00,35.74,35.75,35.7,35.72,149900.0,24.4237,24.4305,24.3963,24.41,149900.0
2009-06-23 15:25:00,35.73,35.82,35.72,35.81,344500.0,24.4168,24.4783,24.41,24.4715,344500.0
2009-06-23 15:30:00,35.81,35.81,35.72,35.79,141800.0,24.4715,24.4715,24.41,24.4578,141800.0
2009-06-23 15:35:00,35.79,35.81,35.76,35.79,140400.0,24.4578,24.4715,24.4373,24.4578,140400.0
2009-06-23 15:40:00,35.79,35.82,35.78,35.82,180300.0,24.4578,24.4783,24.451,24.4783,180300.0
2009-06-23 15:45:00,35.83,35.94,35.8,35.93,474600.0,24.4852,24.5603,24.4647,24.5535,474600.0
2009-06-23 15:50:00,35.93,35.94,35.88,35.9,644700.0,24.5535,24.5603,24.5193,24.533,644700.0
2009-06-23 15:55:00,35.9,35.91,35.78,35.81,982100.0,24.533,24.5398,24.451,24.4715,982100.0
2009-06-24 09:30:00,37.12,37.21,36.94,36.98,1102100.0,25.3667,25.4282,25.2437,25.271,1102100.0
2009-06-24 09:35:00,36.97,37.24,36.96,37.24,833300.0,25.2642,25.4487,25.2574,25.4487,833300.0
2009-06-24 09:40:00,37.23,37.34,37.22,37.25,612600.0,25.4419,25.517,25.435,25.4555,612600.0
2009-06-24 09:45:00,37.25,37.34,37.25,37.31,905900.0,25.4555,25.517,25.4555,25.4965,905900.0
2009-06-24 09:50:00,37.32,37.34,37.28,37.32,529100.0,25.5034,25.517,25.476,25.5034,529100.0
2009-06-24 09:55:00,37.32,37.4,37.31,37.37,429300.0,25.5034,25.558,25.4965,25.5375,429300.0
2009-06-24 10:00:00,37.36,37.36,37.26,37.32,539500.0,25.5307,25.5307,25.4624,25.5034,539500.0
2009-06-24 10:05:00,37.31,37.39,37.25,37.38,325900.0,25.4965,25.5512,25.4555,25.5444,325900.0
2009-06-24 10:10:00,37.38,37.44,37.35,37.36,313000.0,25.5444,25.5854,25.5239,25.5307,313000.0
2009-06-24 10:15:00,37.36,37.42,37.36,37.4,192400.0,25.5307,25.5717,25.5307,25.558,192400.0
2009-06-24 10:20:00,37.4,37.49,37.39,37.45,229300.0,25.558,25.6195,25.5512,25.5922,229300.0
2009-06-24 10:25:00,37.46,37.49,37.42,37.43,254000.0,25.599,25.6195,25.5717,25.5785,254000.0
2009-06-24 10:30:00,37.43,37.46,37.33,37.35,313800.0,25.5785,25.599,25.5102,25.5239,313800.0
2009-06-24 10:35:00,37.34,37.39,37.33,37.38,162100.0,25.517,25.5512,25.5102,25.5444,162100.0
2009-06-24 10:40:00,37.38,37.38,37.32,37.38,250000.0,25.5444,25.5444,25.5034,25.5444,250000.0
2009-06-24 10:45:00,37.38,37.48,37.37,37.48,142500.0,25.5444,25.6127,25.5375,25.6127,142500.0
2009-06-24 10:50:00,37.48,37.52,37.43,37.51,277800.0,25.6127,25.6401,25.5785,25.6332,277800.0
2009-06-24 10:55:00,37.51,37.52,37.45,37.47,181400.0,25.6332,25.6401,25.5922,25.6059,181400.0
2009-06-24 11:00:00,37.47,37.5,37.43,37.49,268500.0,25.6059,25.6264,25.5785,25.6195,268500.0
2009-06-24 11:05:00,37.48,37.49,37.41,37.44,119500.0,25.6127,25.6195,25.5649,25.5854,119500.0
2009-06-24 11:10:00,37.44,37.46,37.42,37.46,110600.0,25.5854,25.599,25.5717,25.599,110600.0
2009-06-24 11:15:00,37.47,37.49,37.4,37.4,217700.0,25.6059,25.6195,25.558,25.558,217700.0
2009-06-24 11:20:00,37.41,37.48,37.39,37.47,176100.0,25.5649,25.6127,25.5512,25.6059,176100.0
2009-06-24 11:25:00,37.48,37.53,37.47,37.48,263400.0,25.6127,25.6469,25.6059,25.6127,263400.0
2009-06-24 11:30:00,37.49,37.52,37.49,37.51,93700.0,25.6195,25.6401,25.6195,25.6332,93700.0
2009-06-24 11:35:00,37.52,37.52,37.45,37.45,106500.0,25.6401,25.6401,25.5922,25.5922,106500.0
2009-06-24 11:40:00,37.46,37.46,37.41,37.46,109700.0,25.599,25.599,25.5649,25.599,109700.0
2009-06-24 11:45:00,37.47,37.49,37.43,37.43,78900.0,25.6059,25.6195,25.5785,25.5785,78900.0
2009-06-24 11:50:00,37.44,37.44,37.39,37.39,70800.0,25.5854,25.5854,25.5512,25.5512,70800.0
2009-06-24 11:55:00,37.39,37.45,37.39,37.44,68000.0,25.5512,25.5922,25.5512,25.5854,68000.0
2009-06-24 12:00:00,37.45,37.48,37.45,37.47,53000.0,25.5922,25.6127,25.5922,25.6059,53000.0
2009-06-24 12:05:00,37.47,37.47,37.41,37.43,52100.0,25.6059,25.6059,25.5649,25.5785,52100.0
2009-06-24 12:10:00,37.43,37.43,37.4,37.41,27600.0,25.5785,25.5785,25.558,25.5649,27600.0
2009-06-24 12:15:00,37.41,37.41,37.35,37.38,78700.0,25.5649,25.5649,25.5239,25.5444,78700.0
2009-06-24 12:20:00,37.37,37.41,37.36,37.37,75700.0,25.5375,25.5649,25.5307,25.5375,75700.0
2009-06-24 12:25:00,37.37,37.39,37.35,37.39,52400.0,25.5375,25.5512,25.5239,25.5512,52400.0
2009-06-24 12:30:00,37.39,37.39,37.38,37.39,16300.0,25.5512,25.5512,25.5444,25.5512,16300.0
2009-06-24 12:35:00,37.39,37.39,37.35,37.35,31100.0,25.5512,25.5512,25.5239,25.5239,31100.0
2009-06-24 12:40:00,37.34,37.35,37.28,37.3,61200.0,25.517,25.5239,25.476,25.4897,61200.0
2009-06-24 12:45:00,37.3,37.33,37.29,37.32,63200.0,25.4897,25.5102,25.4829,25.5034,63200.0
2009-06-24 12:50:00,37.32,37.34,37.32,37.33,30900.0,25.5034,25.517,25.5034,25.5102,30900.0
2009-06-24 12:55:00,37.33,37.36,37.33,37.33,48500.0,25.5102,25.5307,25.5102,25.5102,48500.0
2009-06-24 13:00:00,37.33,37.39,37.33,37.38,70900.0,25.5102,25.5512,25.5102,25.5444,70900.0
2009-06-24 13:05:00,37.38,37.4,37.37,37.39,29900.0,25.5444,25.558,25.5375,25.5512,29900.0
2009-06-24 13:10:00,37.39,37.4,37.36,37.36,37100.0,25.5512,25.558,25.5307,25.5307,37100.0
2009-06-24 13:15:00,37.37,37.39,37.36,37.37,36100.0,25.5375,25.5512,25.5307,25.5375,36100.0
2009-06-24 13:20:00,37.37,37.39,37.35,37.36,46400.0,25.5375,25.5512,25.5239,25.5307,46400.0
2009-06-24 13:25:00,37.36,37.4,37.35,37.4,24100.0,25.5307,25.558,25.5239,25.558,24100.0
2009-06-24 13:30:00,37.39,37.4,37.35,37.36,41000.0,25.5512,25.558,25.5239,25.5307,41000.0
2009-06-24 13:35:00,37.35,37.4,37.35,37.4,37200.0,25.5239,25.558,25.5239,25.558,37200.0
2009-06-24 13:40:00,37.4,37.4,37.37,37.38,37100.0,25.558,25.558,25.5375,25.5444,37100.0
2009-06-24 13:45:00,37.37,37.38,37.22,37.23,367200.0,25.5375,25.5444,25.435,25.4419,367200.0
2009-06-24 13:50:00,37.23,37.33,37.23,37.31,204300.0,25.4419,25.5102,25.4419,25.4965,204300.0
2009-06-24 13:55:00,37.3,37.33,37.28,37.29,100000.0,25.4897,25.5102,25.476,25.4829,100000.0
2009-06-24 14:00:00,37.29,37.3,37.26,37.26,108600.0,25.4829,25.4897,25.4624,25.4624,108600.0
2009-06-24 14:05:00,37.26,37.31,37.25,37.31,69200.0,25.4624,25.4965,25.4555,25.4965,69200.0
2009-06-24 14:10:00,37.31,37.32,37.27,37.29,65200.0,25.4965,25.5034,25.4692,25.4829,65200.0
2009-06-24 14:15:00,37.28,37.38,37.22,37.29,172200.0,25.476,25.5444,25.435,25.4829,172200.0
2009-06-24 14:20:00,37.28,37.39,37.17,37.27,306000.0,25.476,25.5512,25.4009,25.4692,306000.0
2009-06-24 14:25:00,37.27,37.38,37.12,37.15,335200.0,25.4692,25.5444,25.3667,25.3872,335200.0
2009-06-24 14:30:00,37.15,37.15,36.88,37.03,604200.0,25.3872,25.3872,25.2027,25.3052,604200.0
2009-06-24 14:35:00,37.02,37.03,36.8,36.82,855400.0,25.2984,25.3052,25.148,25.1617,855400.0
2009-06-24 14:40:00,36.82,37.03,36.82,37.02,170300.0,25.1617,25.3052,25.1617,25.2984,170300.0
2009-06-24 14:45:00,37.02,37.09,36.99,37.0,199200.0,25.2984,25.3462,25.2779,25.2847,199200.0
2009-06-24 14:50:00,37.0,37.15,36.99,37.08,267800.0,25.2847,25.3872,25.2779,25.3394,267800.0
2009-06-24 14:55:00,37.08,37.1,37.0,37.03,287400.0,25.3394,25.353,25.2847,25.3052,287400.0
2009-06-24 15:00:00,37.03,37.08,37.0,37.0,263300.0,25.3052,25.3394,25.2847,25.2847,263300.0
2009-06-24 15:05:00,37.0,37.01,36.78,36.8,344200.0,25.2847,25.2915,25.1344,25.148,344200.0
2009-06-24 15:10:00,36.8,36.84,36.75,36.84,312900.0,25.148,25.1754,25.1139,25.1754,312900.0
2009-06-24 15:15:00,36.84,36.86,36.75,36.79,179800.0,25.1754,25.189,25.1139,25.1412,179800.0
2009-06-24 15:20:00,36.79,36.93,36.77,36.88,283700.0,25.1412,25.2369,25.1275,25.2027,283700.0
2009-06-24 15:25:00,36.87,36.99,36.85,36.95,333200.0,25.1959,25.2779,25.1822,25.2505,333200.0
2009-06-24 15:30:00,36.95,36.99,36.93,36.98,169800.0,25.2505,25.2779,25.2369,25.271,169800.0
2009-06-24 15:35:00,36.98,36.98,36.88,36.89,273000.0,25.271,25.271,25.2027,25.2095,273000.0
2009-06-24 15:40:00,36.9,36.9,36.75,36.86,511300.0,25.2164,25.2164,25.1139,25.189,511300.0
2009-06-24 15:45:00,36.85,37.01,36.84,36.96,368000.0,25.1822,25.2915,25.1754,25.2574,368000.0
2009-06-24 15:50:00,36.96,37.0,36.88,36.9,446100.0,25.2574,25.2847,25.2027,25.2164,446100.0
2009-06-24 15:55:00,36.91,37.0,36.87,36.96,1696700.0,25.2232,25.2847,25.1959,25.2574,1696700.0
2009-06-25 09:30:00,36.96,37.07,36.94,36.94,737800.0,25.2574,25.3325,25.2437,25.2437,737800.0
2009-06-25 09:35:00,36.95,36.96,36.79,36.95,1165000.0,25.2505,25.2574,25.1412,25.2505,1165000.0
2009-06-25 09:40:00,36.96,37.09,36.95,37.09,404400.0,25.2574,25.3462,25.2505,25.3462,404400.0
2009-06-25 09:45:00,37.08,37.1,37.03,37.06,549900.0,25.3394,25.353,25.3052,25.3257,549900.0
2009-06-25 09:50:00,37.05,37.19,37.04,37.19,811000.0,25.3189,25.4145,25.312,25.4145,811000.0
2009-06-25 09:55:00,37.2,37.34,37.2,37.33,1589900.0,25.4214,25.517,25.4214,25.5102,1589900.0
2009-06-25 10:00:00,37.33,37.51,37.31,37.44,457900.0,25.5102,25.6332,25.4965,25.5854,457900.0
2009-06-25 10:05:00,37.44,37.52,37.41,37.49,506700.0,25.5854,25.6401,25.5649,25.6195,506700.0
2009-06-25 10:10:00,37.49,37.56,37.47,37.5,357100.0,25.6195,25.6674,25.6059,25.6264,357100.0
2009-06-25 10:15:00,37.5,37.59,37.49,37.57,488700.0,25.6264,25.6879,25.6195,25.6742,488700.0
2009-06-25 10:20:00,37.57,37.58,37.45,37.5,174100.0,25.6742,25.6811,25.5922,25.6264,174100.0
2009-06-25 10:25:00,37.49,37.58,37.42,37.45,451500.0,25.6195,25.6811,25.5717,25.5922,451500.0
2009-06-25 10:30:00,37.45,37.48,37.38,37.4,443800.0,25.5922,25.6127,25.5444,25.558,443800.0
2009-06-25 10:35:00,37.4,37.46,37.4,37.42,128500.0,25.558,25.599,25.558,25.5717,128500.0
2009-06-25 10:40:00,37.42,37.44,37.33,37.35,91400.0,25.5717,25.5854,25.5102,25.5239,91400.0
2009-06-25 10:45:00,37.34,37.37,37.34,37.35,94400.0,25.517,25.5375,25.517,25.5239,94400.0
2009-06-25 10:50:00,37.35,37.37,37.3,37.36,75500.0,25.5239,25.5375,25.4897,25.5307,75500.0
2009-06-25 10:55:00,37.36,37.37,37.29,37.32,73900.0,25.5307,25.5375,25.4829,25.5034,73900.0
2009-06-25 11:00:00,37.32,37.43,37.29,37.42,181300.0,25.5034,25.5785,25.4829,25.5717,181300.0
2009-06-25 11:05:00,37.42,37.5,37.29,37.41,331900.0,25.5717,25.6264,25.4829,25.5649,331900.0
2009-06-25 11:10:00,37.41,37.42,37.35,37.36,65200.0,25.5649,25.5717,25.5239,25.5307,65200.0
2009-06-25 11:15:00,37.37,37.38,37.34,37.38,54600.0,25.5375,25.5444,25.517,25.5444,54600.0
2009-06-25 11:20:00,37.39,37.49,37.38,37.46,161800.0,25.5512,25.6195,25.5444,25.599,161800.0
2009-06-25 11:25:00,37.47,37.56,37.47,37.56,228500.0,25.6059,25.6674,25.6059,25.6674,228500.0
2009-06-25 11:30:00,37.56,37.64,37.56,37.63,366500.0,25.6674,25.7221,25.6674,25.7152,366500.0
2009-06-25 11:35:00,37.63,37.68,37.62,37.68,216500.0,25.7152,25.7494,25.7084,25.7494,216500.0
2009-06-25 11:40:00,37.68,37.77,37.67,37.71,225200.0,25.7494,25.8109,25.7426,25.7699,225200.0
2009-06-25 11:45:00,37.7,37.76,37.66,37.74,242900.0,25.7631,25.8041,25.7357,25.7904,242900.0
2009-06-25 11:50:00,37.74,37.78,37.71,37.76,272800.0,25.7904,25.8177,25.7699,25.8041,272800.0
2009-06-25 11:55:00,37.76,37.88,37.76,37.87,247000.0,25.8041,25.8861,25.8041,25.8792,247000.0
2009-06-25 12:00:00,37.87,37.94,37.87,37.89,232900.0,25.8792,25.9271,25.8792,25.8929,232900.0
2009-06-25 12:05:00,37.89,37.9,37.71,37.83,568400.0,25.8929,25.8997,25.7699,25.8519,568400.0
2009-06-25 12:10:00,37.82,37.84,37.79,37.8,241800.0,25.8451,25.8587,25.8246,25.8314,241800.0
2009-06-25 12:15:00,37.81,37.83,37.78,37.8,148700.0,25.8382,25.8519,25.8177,25.8314,148700.0
2009-06-25 12:20:00,37.81,37.85,37.79,37.84,77000.0,25.8382,25.8656,25.8246,25.8587,77000.0
2009-06-25 12:25:00,37.84,37.85,37.8,37.82,50600.0,25.8587,25.8656,25.8314,25.8451,50600.0
2009-06-25 12:30:00,37.83,37.87,37.75,37.75,242000.0,25.8519,25.8792,25.7972,25.7972,242000.0
2009-06-25 12:35:00,37.75,37.76,37.72,37.75,219400.0,25.7972,25.8041,25.7767,25.7972,219400.0
2009-06-25 12:40:00,37.74,37.74,37.67,37.69,363000.0,25.7904,25.7904,25.7426,25.7562,363000.0
2009-06-25 12:45:00,37.68,37.69,37.65,37.65,187500.0,25.7494,25.7562,25.7289,25.7289,187500.0
2009-06-25 12:50:00,37.65,37.7,37.64,37.66,175600.0,25.7289,25.7631,25.7221,25.7357,175600.0
2009-06-25 12:55:00,37.66,37.68,37.62,37.63,226600.0,25.7357,25.7494,25.7084,25.7152,226600.0
2009-06-25 13:00:00,37.62,37.73,37.6,37.72,288200.0,25.7084,25.7836,25.6947,25.7767,288200.0
2009-06-25 13:05:00,37.71,37.84,37.52,37.81,359500.0,25.7699,25.8587,25.6401,25.8382,359500.0
2009-06-25 13:10:00,37.8,37.82,37.74,37.76,341300.0,25.8314,25.8451,25.7904,25.8041,341300.0
2009-06-25 13:15:00,37.76,37.82,37.74,37.8,421300.0,25.8041,25.8451,25.7904,25.8314,421300.0
2009-06-25 13:20:00,37.8,37.83,37.76,37.77,370500.0,25.8314,25.8519,25.8041,25.8109,370500.0
2009-06-25 13:25:00,37.76,37.79,37.73,37.79,484600.0,25.8041,25.8246,25.7836,25.8246,484600.0
2009-06-25 13:30:00,37.79,37.81,37.7,37.75,1063300.0,25.8246,25.8382,25.7631,25.7972,1063300.0
2009-06-25 13:35:00,37.75,37.76,37.71,37.75,132400.0,25.7972,25.8041,25.7699,25.7972,132400.0
2009-06-25 13:40:00,37.75,37.76,37.71,37.72,206600.0,25.7972,25.8041,25.7699,25.7767,206600.0
2009-06-25 13:45:00,37.72,37.75,37.72,37.72,163300.0,25.7767,25.7972,25.7767,25.7767,163300.0
2009-06-25 13:50:00,37.72,37.76,37.69,37.74,141300.0,25.7767,25.8041,25.7562,25.7904,141300.0
2009-06-25 13:55:00,37.74,37.75,37.71,37.74,64300.0,25.7904,25.7972,25.7699,25.7904,64300.0
2009-06-25 14:00:00,37.74,37.77,37.64,37.66,261900.0,25.7904,25.8109,25.7221,25.7357,261900.0
2009-06-25 14:05:00,37.66,37.69,37.62,37.62,127700.0,25.7357,25.7562,25.7084,25.7084,127700.0
2009-06-25 14:10:00,37.63,37.69,37.63,37.68,191500.0,25.7152,25.7562,25.7152,25.7494,191500.0
2009-06-25 14:15:00,37.67,37.67,37.6,37.62,179000.0,25.7426,25.7426,25.6947,25.7084,179000.0
2009-06-25 14:20:00,37.62,37.65,37.6,37.64,240600.0,25.7084,25.7289,25.6947,25.7221,240600.0
2009-06-25 14:25:00,37.64,37.72,37.64,37.72,157200.0,25.7221,25.7767,25.7221,25.7767,157200.0
2009-06-25 14:30:00,37.72,37.76,37.68,37.69,144900.0,25.7767,25.8041,25.7494,25.7562,144900.0
2009-06-25 14:35:00,37.7,37.75,37.67,37.67,133000.0,25.7631,25.7972,25.7426,25.7426,133000.0
2009-06-25 14:40:00,37.68,37.75,37.67,37.71,255100.0,25.7494,25.7972,25.7426,25.7699,255100.0
2009-06-25 14:45:00,37.71,37.79,37.69,37.75,425100.0,25.7699,25.8246,25.7562,25.7972,425100.0
2009-06-25 14:50:00,37.76,37.76,37.69,37.72,132600.0,25.8041,25.8041,25.7562,25.7767,132600.0
2009-06-25 14:55:00,37.71,37.81,37.71,37.76,114400.0,25.7699,25.8382,25.7699,25.8041,114400.0
2009-06-25 15:00:00,37.76,37.81,37.73,37.77,129500.0,25.8041,25.8382,25.7836,25.8109,129500.0
2009-06-25 15:05:00,37.78,37.9,37.77,37.89,210000.0,25.8177,25.8997,25.8109,25.8929,210000.0
2009-06-25 15:10:00,37.9,37.93,37.84,37.85,250100.0,25.8997,25.9202,25.8587,25.8656,250100.0
2009-06-25 15:15:00,37.85,37.88,37.78,37.84,255700.0,25.8656,25.8861,25.8177,25.8587,255700.0
2009-06-25 15:20:00,37.85,37.88,37.82,37.84,240700.0,25.8656,25.8861,25.8451,25.8587,240700.0
2009-06-25 15:25:00,37.84,37.91,37.84,37.88,118700.0,25.8587,25.9066,25.8587,25.8861,118700.0
2009-06-25 15:30:00,37.89,37.89,37.73,37.74,256500.0,25.8929,25.8929,25.7836,25.7904,256500.0
2009-06-25 15:35:00,37.74,37.76,37.64,37.67,282100.0,25.7904,25.8041,25.7221,25.7426,282100.0
2009-06-25 15:40:00,37.67,37.74,37.67,37.72,206300.0,25.7426,25.7904,25.7426,25.7767,206300.0
2009-06-25 15:45:00,37.72,37.89,37.71,37.86,423600.0,25.7767,25.8929,25.7699,25.8724,423600.0
2009-06-25 15:50:00,37.87,37.87,37.77,37.79,521200.0,25.8792,25.8792,25.8109,25.8246,521200.0
2009-06-25 15:55:00,37.79,37.96,37.79,37.94,1503000.0,25.8246,25.9407,25.8246,25.9271,1503000.0
2009-06-26 09:30:00,38.28,38.31,38.09,38.26,551600.0,26.1594,26.1799,26.0296,26.1457,551600.0
2009-06-26 09:35:00,38.26,38.36,38.25,38.27,481300.0,26.1457,26.2141,26.1389,26.1526,481300.0
2009-06-26 09:40:00,38.25,38.43,38.25,38.43,357200.0,26.1389,26.2619,26.1389,26.2619,357200.0
2009-06-26 09:45:00,38.43,38.43,38.27,38.31,370800.0,26.2619,26.2619,26.1526,26.1799,370800.0
2009-06-26 09:50:00,38.31,38.31,38.15,38.23,736100.0,26.1799,26.1799,26.0706,26.1252,736100.0
2009-06-26 09:55:00,38.23,38.27,38.05,38.1,589200.0,26.1252,26.1526,26.0022,26.0364,589200.0
2009-06-26 10:00:00,38.09,38.26,38.03,38.24,521400.0,26.0296,26.1457,25.9886,26.1321,521400.0
2009-06-26 10:05:00,38.24,38.3,38.15,38.21,491300.0,26.1321,26.1731,26.0706,26.1116,491300.0
2009-06-26 10:10:00,38.21,38.26,38.14,38.21,384200.0,26.1116,26.1457,26.0637,26.1116,384200.0
2009-06-26 10:15:00,38.21,38.28,38.18,38.26,362900.0,26.1116,26.1594,26.0911,26.1457,362900.0
2009-06-26 10:20:00,38.26,38.39,38.23,38.38,572500.0,26.1457,26.2346,26.1252,26.2277,572500.0
2009-06-26 10:25:00,38.38,38.41,38.35,38.37,273800.0,26.2277,26.2483,26.2072,26.2209,273800.0
2009-06-26 10:30:00,38.37,38.42,38.37,38.38,269600.0,26.2209,26.2551,26.2209,26.2277,269600.0
2009-06-26 10:35:00,38.38,38.45,38.3,38.31,282600.0,26.2277,26.2756,26.1731,26.1799,282600.0
2009-06-26 10:40:00,38.3,38.34,38.24,38.25,116100.0,26.1731,26.2004,26.1321,26.1389,116100.0
2009-06-26 10:45:00,38.26,38.29,38.22,38.29,140200.0,26.1457,26.1662,26.1184,26.1662,140200.0
2009-06-26 10:50:00,38.29,38.33,38.21,38.25,232200.0,26.1662,26.1936,26.1116,26.1389,232200.0
2009-06-26 10:55:00,38.25,38.33,38.25,38.32,445700.0,26.1389,26.1936,26.1389,26.1867,445700.0
2009-06-26 11:00:00,38.32,38.32,38.2,38.21,183400.0,26.1867,26.1867,26.1047,26.1116,183400.0
2009-06-26 11:05:00,38.2,38.32,38.2,38.31,118000.0,26.1047,26.1867,26.1047,26.1799,118000.0
2009-06-26 11:10:00,38.32,38.32,38.27,38.3,95900.0,26.1867,26.1867,26.1526,26.1731,95900.0
2009-06-26 11:15:00,38.3,38.31,38.26,38.3,138400.0,26.1731,26.1799,26.1457,26.1731,138400.0
2009-06-26 11:20:00,38.3,38.31,38.24,38.26,184200.0,26.1731,26.1799,26.1321,26.1457,184200.0
2009-06-26 11:25:00,38.26,38.31,38.25,38.3,145800.0,26.1457,26.1799,26.1389,26.1731,145800.0
2009-06-26 11:30:00,38.3,38.33,38.3,38.31,75000.0,26.1731,26.1936,26.1731,26.1799,75000.0
2009-06-26 11:35:00,38.3,38.32,38.27,38.27,37500.0,26.1731,26.1867,26.1526,26.1526,37500.0
2009-06-26 11:40:00,38.28,38.3,38.21,38.21,298200.0,26.1594,26.1731,26.1116,26.1116,298200.0
2009-06-26 11:45:00,38.22,38.23,38.18,38.19,111800.0,26.1184,26.1252,26.0911,26.0979,111800.0
2009-06-26 11:50:00,38.2,38.32,38.19,38.31,65500.0,26.1047,26.1867,26.0979,26.1799,65500.0
2009-06-26 11:55:00,38.31,38.32,38.25,38.25,129400.0,26.1799,26.1867,26.1389,26.1389,129400.0
2009-06-26 12:00:00,38.26,38.34,38.24,38.33,102200.0,26.1457,26.2004,26.1321,26.1936,102200.0
2009-06-26 12:05:00,38.33,38.35,38.3,38.31,198900.0,26.1936,26.2072,26.1731,26.1799,198900.0
2009-06-26 12:10:00,38.32,38.33,38.31,38.33,71800.0,26.1867,26.1936,26.1799,26.1936,71800.0
2009-06-26 12:15:00,38.33,38.33,38.3,38.31,97200.0,26.1936,26.1936,26.1731,26.1799,97200.0
2009-06-26 12:20:00,38.3,38.37,38.29,38.34,297200.0,26.1731,26.2209,26.1662,26.2004,297200.0
2009-06-26 12:25:00,38.34,38.38,38.34,38.36,79400.0,26.2004,26.2277,26.2004,26.2141,79400.0
2009-06-26 12:30:00,38.36,38.37,38.32,38.37,74900.0,26.2141,26.2209,26.1867,26.2209,74900.0
2009-06-26 12:35:00,38.37,38.39,38.34,38.38,121800.0,26.2209,26.2346,26.2004,26.2277,121800.0
2009-06-26 12:40:00,38.39,38.39,38.36,38.39,103500.0,26.2346,26.2346,26.2141,26.2346,103500.0
2009-06-26 12:45:00,38.39,38.43,38.39,38.42,135500.0,26.2346,26.2619,26.2346,26.2551,135500.0
2009-06-26 12:50:00,38.42,38.42,38.38,38.4,347500.0,26.2551,26.2551,26.2277,26.2414,347500.0
2009-06-26 12:55:00,38.4,38.43,38.39,38.4,113300.0,26.2414,26.2619,26.2346,26.2414,113300.0
2009-06-26 13:00:00,38.4,38.4,38.36,38.37,112000.0,26.2414,26.2414,26.2141,26.2209,112000.0
2009-06-26 13:05:00,38.37,38.4,38.36,38.38,109800.0,26.2209,26.2414,26.2141,26.2277,109800.0
2009-06-26 13:10:00,38.38,38.39,38.36,38.37,94000.0,26.2277,26.2346,26.2141,26.2209,94000.0
2009-06-26 13:15:00,38.38,38.41,38.34,38.41,71900.0,26.2277,26.2483,26.2004,26.2483,71900.0
2009-06-26 13:20:00,38.4,38.43,38.36,38.4,450400.0,26.2414,26.2619,26.2141,26.2414,450400.0
2009-06-26 13:25:00,38.4,38.43,38.4,38.41,62000.0,26.2414,26.2619,26.2414,26.2483,62000.0
2009-06-26 13:30:00,38.41,38.41,38.34,38.36,118600.0,26.2483,26.2483,26.2004,26.2141,118600.0
2009-06-26 13:35:00,38.37,38.4,38.33,38.38,411800.0,26.2209,26.2414,26.1936,26.2277,411800.0
2009-06-26 13:40:00,38.38,38.42,38.34,38.41,170500.0,26.2277,26.2551,26.2004,26.2483,170500.0
2009-06-26 13:45:00,38.41,38.42,38.38,38.38,45600.0,26.2483,26.2551,26.2277,26.2277,45600.0
2009-06-26 13:50:00,38.39,38.41,38.38,38.41,34100.0,26.2346,26.2483,26.2277,26.2483,34100.0
2009-06-26 13:55:00,38.41,38.43,38.38,38.38,53600.0,26.2483,26.2619,26.2277,26.2277,53600.0
2009-06-26 14:00:00,38.39,38.39,38.33,38.36,68800.0,26.2346,26.2346,26.1936,26.2141,68800.0
2009-06-26 14:05:00,38.36,38.4,38.36,38.38,55600.0,26.2141,26.2414,26.2141,26.2277,55600.0
2009-06-26 14:10:00,38.38,38.42,38.35,38.4,334200.0,26.2277,26.2551,26.2072,26.2414,334200.0
2009-06-26 14:15:00,38.4,38.4,38.36,38.38,110500.0,26.2414,26.2414,26.2141,26.2277,110500.0
2009-06-26 14:20:00,38.37,38.37,38.35,38.36,15600.0,26.2209,26.2209,26.2072,26.2141,15600.0
2009-06-26 14:25:00,38.36,38.38,38.34,38.35,66200.0,26.2141,26.2277,26.2004,26.2072,66200.0
2009-06-26 14:30:00,38.34,38.37,38.32,38.36,76500.0,26.2004,26.2209,26.1867,26.2141,76500.0
2009-06-26 14:35:00,38.37,38.41,38.37,38.39,50700.0,26.2209,26.2483,26.2209,26.2346,50700.0
2009-06-26 14:40:00,38.38,38.43,38.36,38.42,96000.0,26.2277,26.2619,26.2141,26.2551,96000.0
2009-06-26 14:45:00,38.42,38.43,38.4,38.4,104700.0,26.2551,26.2619,26.2414,26.2414,104700.0
2009-06-26 14:50:00,38.41,38.45,38.39,38.42,257700.0,26.2483,26.2756,26.2346,26.2551,257700.0
2009-06-26 14:55:00,38.43,38.48,38.41,38.47,108200.0,26.2619,26.2961,26.2483,26.2893,108200.0
2009-06-26 15:00:00,38.47,38.48,38.45,38.46,174400.0,26.2893,26.2961,26.2756,26.2824,174400.0
2009-06-26 15:05:00,38.46,38.47,38.41,38.44,110500.0,26.2824,26.2893,26.2483,26.2688,110500.0
2009-06-26 15:10:00,38.44,38.46,38.41,38.43,71200.0,26.2688,26.2824,26.2483,26.2619,71200.0
2009-06-26 15:15:00,38.44,38.44,38.37,38.4,50800.0,26.2688,26.2688,26.2209,26.2414,50800.0
2009-06-26 15:20:00,38.4,38.42,38.39,38.4,83700.0,26.2414,26.2551,26.2346,26.2414,83700.0
2009-06-26 15:25:00,38.4,38.43,38.39,38.41,58000.0,26.2414,26.2619,26.2346,26.2483,58000.0
2009-06-26 15:30:00,38.41,38.47,38.41,38.42,210300.0,26.2483,26.2893,26.2483,26.2551,210300.0
2009-06-26 15:35:00,38.43,38.44,38.39,38.4,185900.0,26.2619,26.2688,26.2346,26.2414,185900.0
2009-06-26 15:40:00,38.4,38.54,38.4,38.54,1086800.0,26.2414,26.3371,26.2414,26.3371,1086800.0
2009-06-26 15:45:00,38.53,38.54,38.46,38.49,445500.0,26.3303,26.3371,26.2824,26.3029,445500.0
2009-06-26 15:50:00,38.49,38.51,38.33,38.34,437400.0,26.3029,26.3166,26.1936,26.2004,437400.0
2009-06-26 15:55:00,38.33,38.43,38.33,38.37,687100.0,26.1936,26.2619,26.1936,26.2209,687100.0
2009-06-29 09:30:00,38.62,38.65,38.56,38.62,369400.0,26.3918,26.4123,26.3508,26.3918,369400.0
2009-06-29 09:35:00,38.63,38.64,38.46,38.49,474100.0,26.3986,26.4054,26.2824,26.3029,474100.0
2009-06-29 09:40:00,38.5,38.5,38.4,38.41,838500.0,26.3098,26.3098,26.2414,26.2483,838500.0
2009-06-29 09:45:00,38.41,38.42,38.32,38.35,278200.0,26.2483,26.2551,26.1867,26.2072,278200.0
2009-06-29 09:50:00,38.35,38.36,38.3,38.32,187100.0,26.2072,26.2141,26.1731,26.1867,187100.0
2009-06-29 09:55:00,38.32,38.32,38.27,38.29,314000.0,26.1867,26.1867,26.1526,26.1662,314000.0
2009-06-29 10:00:00,38.29,38.41,38.28,38.36,305900.0,26.1662,26.2483,26.1594,26.2141,305900.0
2009-06-29 10:05:00,38.37,38.45,38.3,38.45,232400.0,26.2209,26.2756,26.1731,26.2756,232400.0
2009-06-29 10:10:00,38.45,38.5,38.44,38.48,272600.0,26.2756,26.3098,26.2688,26.2961,272600.0
2009-06-29 10:15:00,38.48,38.53,38.47,38.51,410600.0,26.2961,26.3303,26.2893,26.3166,410600.0
2009-06-29 10:20:00,38.51,38.53,38.45,38.49,202800.0,26.3166,26.3303,26.2756,26.3029,202800.0
2009-06-29 10:25:00,38.5,38.6,38.47,38.6,181400.0,26.3098,26.3781,26.2893,26.3781,181400.0
2009-06-29 10:30:00,38.59,38.63,38.56,38.6,275700.0,26.3713,26.3986,26.3508,26.3781,275700.0
2009-06-29 10:35:00,38.6,38.63,38.58,38.6,126600.0,26.3781,26.3986,26.3644,26.3781,126600.0
2009-06-29 10:40:00,38.59,38.6,38.55,38.6,152800.0,26.3713,26.3781,26.3439,26.3781,152800.0
2009-06-29 10:45:00,38.61,38.79,38.58,38.76,847200.0,26.3849,26.5079,26.3644,26.4874,847200.0
2009-06-29 10:50:00,38.77,38.78,38.73,38.74,186100.0,26.4943,26.5011,26.4669,26.4738,186100.0
2009-06-29 10:55:00,38.74,38.8,38.74,38.74,138700.0,26.4738,26.5148,26.4738,26.4738,138700.0
2009-06-29 11:00:00,38.74,38.76,38.7,38.71,164200.0,26.4738,26.4874,26.4464,26.4533,164200.0
2009-06-29 11:05:00,38.71,38.74,38.68,38.72,116000.0,26.4533,26.4738,26.4328,26.4601,116000.0
2009-06-29 11:10:00,38.72,38.8,38.7,38.78,127400.0,26.4601,26.5148,26.4464,26.5011,127400.0
2009-06-29 11:15:00,38.78,38.78,38.7,38.72,195400.0,26.5011,26.5011,26.4464,26.4601,195400.0
2009-06-29 11:20:00,38.73,38.8,38.72,38.78,588900.0,26.4669,26.5148,26.4601,26.5011,588900.0
2009-06-29 11:25:00,38.78,38.81,38.75,38.79,167500.0,26.5011,26.5216,26.4806,26.5079,167500.0
2009-06-29 11:30:00,38.78,38.8,38.74,38.77,234100.0,26.5011,26.5148,26.4738,26.4943,234100.0
2009-06-29 11:35:00,38.77,38.78,38.74,38.74,52800.0,26.4943,26.5011,26.4738,26.4738,52800.0
2009-06-29 11:40:00,38.73,38.79,38.72,38.79,99500.0,26.4669,26.5079,26.4601,26.5079,99500.0
2009-06-29 11:45:00,38.79,38.83,38.78,38.8,79500.0,26.5079,26.5353,26.5011,26.5148,79500.0
2009-06-29 11:50:00,38.8,38.86,38.79,38.83,308400.0,26.5148,26.5558,26.5079,26.5353,308400.0
2009-06-29 11:55:00,38.82,38.82,38.78,38.82,98400.0,26.5284,26.5284,26.5011,26.5284,98400.0
2009-06-29 12:00:00,38.82,38.84,38.76,38.77,104300.0,26.5284,26.5421,26.4874,26.4943,104300.0
2009-06-29 12:05:00,38.79,38.82,38.77,38.82,23900.0,26.5079,26.5284,26.4943,26.5284,23900.0
2009-06-29 12:10:00,38.81,38.81,38.78,38.78,80200.0,26.5216,26.5216,26.5011,26.5011,80200.0
2009-06-29 12:15:00,38.79,38.81,38.78,38.8,57200.0,26.5079,26.5216,26.5011,26.5148,57200.0
2009-06-29 12:20:00,38.8,38.81,38.77,38.79,159100.0,26.5148,26.5216,26.4943,26.5079,159100.0
2009-06-29 12:25:00,38.78,38.8,38.76,38.78,167700.0,26.5011,26.5148,26.4874,26.5011,167700.0
2009-06-29 12:30:00,38.77,38.81,38.74,38.8,226000.0,26.4943,26.5216,26.4738,26.5148,226000.0
2009-06-29 12:35:00,38.81,38.82,38.75,38.78,47400.0,26.5216,26.5284,26.4806,26.5011,47400.0
2009-06-29 12:40:00,38.78,38.8,38.75,38.75,65700.0,26.5011,26.5148,26.4806,26.4806,65700.0
2009-06-29 12:45:00,38.75,38.76,38.74,38.75,57500.0,26.4806,26.4874,26.4738,26.4806,57500.0
2009-06-29 12:50:00,38.74,38.75,38.72,38.73,50200.0,26.4738,26.4806,26.4601,26.4669,50200.0
2009-06-29 12:55:00,38.74,38.75,38.71,38.72,44400.0,26.4738,26.4806,26.4533,26.4601,44400.0
2009-06-29 13:00:00,38.72,38.78,38.71,38.74,124400.0,26.4601,26.5011,26.4533,26.4738,124400.0
2009-06-29 13:05:00,38.75,38.78,38.75,38.78,37700.0,26.4806,26.5011,26.4806,26.5011,37700.0
2009-06-29 13:10:00,38.78,38.81,38.75,38.81,64500.0,26.5011,26.5216,26.4806,26.5216,64500.0
2009-06-29 13:15:00,38.81,38.83,38.78,38.79,36400.0,26.5216,26.5353,26.5011,26.5079,36400.0
2009-06-29 13:20:00,38.79,38.83,38.78,38.83,64400.0,26.5079,26.5353,26.5011,26.5353,64400.0
2009-06-29 13:25:00,38.83,38.83,38.77,38.78,268000.0,26.5353,26.5353,26.4943,26.5011,268000.0
2009-06-29 13:30:00,38.79,38.82,38.78,38.81,53200.0,26.5079,26.5284,26.5011,26.5216,53200.0
2009-06-29 13:35:00,38.82,38.85,38.8,38.85,103600.0,26.5284,26.5489,26.5148,26.5489,103600.0
2009-06-29 13:40:00,38.84,38.84,38.82,38.84,36000.0,26.5421,26.5421,26.5284,26.5421,36000.0
2009-06-29 13:45:00,38.84,38.85,38.81,38.82,121300.0,26.5421,26.5489,26.5216,26.5284,121300.0
2009-06-29 13:50:00,38.82,38.83,38.8,38.8,37000.0,26.5284,26.5353,26.5148,26.5148,37000.0
2009-06-29 13:55:00,38.8,38.85,38.78,38.82,144700.0,26.5148,26.5489,26.5011,26.5284,144700.0
2009-06-29 14:00:00,38.83,38.83,38.71,38.73,163100.0,26.5353,26.5353,26.4533,26.4669,163100.0
2009-06-29 14:05:00,38.72,38.74,38.71,38.74,83200.0,26.4601,26.4738,26.4533,26.4738,83200.0
2009-06-29 14:10:00,38.74,38.79,38.73,38.77,58500.0,26.4738,26.5079,26.4669,26.4943,58500.0
2009-06-29 14:15:00,38.78,38.81,38.77,38.8,89700.0,26.5011,26.5216,26.4943,26.5148,89700.0
2009-06-29 14:20:00,38.8,38.81,38.75,38.75,97400.0,26.5148,26.5216,26.4806,26.4806,97400.0
2009-06-29 14:25:00,38.75,38.78,38.74,38.76,42800.0,26.4806,26.5011,26.4738,26.4874,42800.0
2009-06-29 14:30:00,38.77,38.83,38.77,38.83,41600.0,26.4943,26.5353,26.4943,26.5353,41600.0
2009-06-29 14:35:00,38.83,38.83,38.76,38.76,105900.0,26.5353,26.5353,26.4874,26.4874,105900.0
2009-06-29 14:40:00,38.76,38.77,38.73,38.76,163400.0,26.4874,26.4943,26.4669,26.4874,163400.0
2009-06-29 14:45:00,38.76,38.77,38.76,38.77,46000.0,26.4874,26.4943,26.4874,26.4943,46000.0
2009-06-29 14:50:00,38.76,38.77,38.73,38.77,35400.0,26.4874,26.4943,26.4669,26.4943,35400.0
2009-06-29 14:55:00,38.77,38.82,38.76,38.8,73300.0,26.4943,26.5284,26.4874,26.5148,73300.0
2009-06-29 15:00:00,38.8,38.82,38.79,38.82,74400.0,26.5148,26.5284,26.5079,26.5284,74400.0
2009-06-29 15:05:00,38.82,38.85,38.8,38.81,98600.0,26.5284,26.5489,26.5148,26.5216,98600.0
2009-06-29 15:10:00,38.81,38.85,38.8,38.84,309800.0,26.5216,26.5489,26.5148,26.5421,309800.0
2009-06-29 15:15:00,38.83,38.91,38.83,38.88,92000.0,26.5353,26.5899,26.5353,26.5694,92000.0
2009-06-29 15:20:00,38.88,38.9,38.85,38.86,162200.0,26.5694,26.5831,26.5489,26.5558,162200.0
2009-06-29 15:25:00,38.85,38.88,38.84,38.86,94300.0,26.5489,26.5694,26.5421,26.5558,94300.0
2009-06-29 15:30:00,38.85,38.87,38.79,38.83,292800.0,26.5489,26.5626,26.5079,26.5353,292800.0
2009-06-29 15:35:00,38.84,38.85,38.75,38.76,252600.0,26.5421,26.5489,26.4806,26.4874,252600.0
2009-06-29 15:40:00,38.76,38.86,38.75,38.82,389700.0,26.4874,26.5558,26.4806,26.5284,389700.0
2009-06-29 15:45:00,38.82,38.82,38.75,38.76,327200.0,26.5284,26.5284,26.4806,26.4874,327200.0
2009-06-29 15:50:00,38.76,38.77,38.68,38.74,767500.0,26.4874,26.4943,26.4328,26.4738,767500.0
2009-06-29 15:55:00,38.74,38.78,38.73,38.76,675300.0,26.4738,26.5011,26.4669,26.4874,675300.0
2009-06-30 09:30:00,38.47,38.54,38.42,38.51,424600.0,26.2893,26.3371,26.2551,26.3166,424600.0
2009-06-30 09:35:00,38.5,38.55,38.44,38.49,471100.0,26.3098,26.3439,26.2688,26.3029,471100.0
2009-06-30 09:40:00,38.49,38.52,38.47,38.51,271200.0,26.3029,26.3234,26.2893,26.3166,271200.0
2009-06-30 09:45:00,38.51,38.56,38.41,38.47,661500.0,26.3166,26.3508,26.2483,26.2893,661500.0
2009-06-30 09:50:00,38.47,38.48,38.35,38.46,652100.0,26.2893,26.2961,26.2072,26.2824,652100.0
2009-06-30 09:55:00,38.46,38.5,38.46,38.49,157900.0,26.2824,26.3098,26.2824,26.3029,157900.0
2009-06-30 10:00:00,38.49,38.49,38.21,38.32,874500.0,26.3029,26.3029,26.1116,26.1867,874500.0
2009-06-30 10:05:00,38.32,38.32,38.21,38.31,540600.0,26.1867,26.1867,26.1116,26.1799,540600.0
2009-06-30 10:10:00,38.3,38.33,38.24,38.28,389800.0,26.1731,26.1936,26.1321,26.1594,389800.0
2009-06-30 10:15:00,38.28,38.28,38.18,38.18,287700.0,26.1594,26.1594,26.0911,26.0911,287700.0
2009-06-30 10:20:00,38.18,38.21,38.08,38.13,558800.0,26.0911,26.1116,26.0227,26.0569,558800.0
2009-06-30 10:25:00,38.14,38.15,38.05,38.07,385900.0,26.0637,26.0706,26.0022,26.0159,385900.0
2009-06-30 10:30:00,38.06,38.06,37.9,37.95,650400.0,26.0091,26.0091,25.8997,25.9339,650400.0
2009-06-30 10:35:00,37.95,37.96,37.9,37.94,507000.0,25.9339,25.9407,25.8997,25.9271,507000.0
2009-06-30 10:40:00,37.94,38.02,37.9,37.98,493000.0,25.9271,25.9817,25.8997,25.9544,493000.0
2009-06-30 10:45:00,37.98,38.08,37.94,38.08,404700.0,25.9544,26.0227,25.9271,26.0227,404700.0
2009-06-30 10:50:00,38.08,38.1,38.06,38.08,204200.0,26.0227,26.0364,26.0091,26.0227,204200.0
2009-06-30 10:55:00,38.08,38.11,38.03,38.09,222400.0,26.0227,26.0432,25.9886,26.0296,222400.0
2009-06-30 11:00:00,38.09,38.13,38.07,38.07,218200.0,26.0296,26.0569,26.0159,26.0159,218200.0
2009-06-30 11:05:00,38.08,38.1,37.93,37.94,1099700.0,26.0227,26.0364,25.9202,25.9271,1099700.0
2009-06-30 11:10:00,37.94,38.16,37.91,38.06,1561800.0,25.9271,26.0774,25.9066,26.0091,1561800.0
2009-06-30 11:15:00,38.05,38.09,38.03,38.07,595100.0,26.0022,26.0296,25.9886,26.0159,595100.0
2009-06-30 11:20:00,38.07,38.09,38.03,38.08,243900.0,26.0159,26.0296,25.9886,26.0227,243900.0
2009-06-30 11:25:00,38.08,38.09,38.04,38.05,347500.0,26.0227,26.0296,25.9954,26.0022,347500.0
2009-06-30 11:30:00,38.04,38.04,37.94,37.96,485700.0,25.9954,25.9954,25.9271,25.9407,485700.0
2009-06-30 11:35:00,37.95,37.96,37.84,37.89,216200.0,25.9339,25.9407,25.8587,25.8929,216200.0
2009-06-30 11:40:00,37.89,37.99,37.89,37.98,112300.0,25.8929,25.9612,25.8929,25.9544,112300.0
2009-06-30 11:45:00,37.98,38.03,37.97,38.02,217600.0,25.9544,25.9886,25.9476,25.9817,217600.0
2009-06-30 11:50:00,38.01,38.04,37.98,38.03,206800.0,25.9749,25.9954,25.9544,25.9886,206800.0
2009-06-30 11:55:00,38.02,38.07,38.01,38.04,106500.0,25.9817,26.0159,25.9749,25.9954,106500.0
2009-06-30 12:00:00,38.06,38.06,38.01,38.04,102800.0,26.0091,26.0091,25.9749,25.9954,102800.0
2009-06-30 12:05:00,38.05,38.07,38.04,38.05,93900.0,26.0022,26.0159,25.9954,26.0022,93900.0
2009-06-30 12:10:00,38.06,38.11,38.05,38.11,89900.0,26.0091,26.0432,26.0022,26.0432,89900.0
2009-06-30 12:15:00,38.11,38.11,38.07,38.08,76700.0,26.0432,26.0432,26.0159,26.0227,76700.0
2009-06-30 12:20:00,38.08,38.09,37.98,37.98,204700.0,26.0227,26.0296,25.9544,25.9544,204700.0
2009-06-30 12:25:00,37.99,38.11,37.98,38.1,101200.0,25.9612,26.0432,25.9544,26.0364,101200.0
2009-06-30 12:30:00,38.1,38.16,38.1,38.14,141600.0,26.0364,26.0774,26.0364,26.0637,141600.0
2009-06-30 12:35:00,38.13,38.15,38.08,38.12,102900.0,26.0569,26.0706,26.0227,26.0501,102900.0
2009-06-30 12:40:00,38.11,38.14,38.1,38.14,69500.0,26.0432,26.0637,26.0364,26.0637,69500.0
2009-06-30 12:45:00,38.14,38.14,38.11,38.12,146400.0,26.0637,26.0637,26.0432,26.0501,146400.0
2009-06-30 12:50:00,38.13,38.14,38.12,38.12,46300.0,26.0569,26.0637,26.0501,26.0501,46300.0
2009-06-30 12:55:00,38.13,38.17,38.12,38.15,198200.0,26.0569,26.0842,26.0501,26.0706,198200.0
2009-06-30 13:00:00,38.16,38.17,38.13,38.14,175200.0,26.0774,26.0842,26.0569,26.0637,175200.0
2009-06-30 13:05:00,38.14,38.16,38.1,38.14,262500.0,26.0637,26.0774,26.0364,26.0637,262500.0
2009-06-30 13:10:00,38.14,38.15,38.12,38.15,180200.0,26.0637,26.0706,26.0501,26.0706,180200.0
2009-06-30 13:15:00,38.15,38.16,38.12,38.12,291000.0,26.0706,26.0774,26.0501,26.0501,291000.0
2009-06-30 13:20:00,38.12,38.13,38.1,38.13,164600.0,26.0501,26.0569,26.0364,26.0569,164600.0
2009-06-30 13:25:00,38.12,38.15,38.11,38.13,168200.0,26.0501,26.0706,26.0432,26.0569,168200.0
2009-06-30 13:30:00,38.13,38.15,38.1,38.11,94500.0,26.0569,26.0706,26.0364,26.0432,94500.0
2009-06-30 13:35:00,38.1,38.15,38.1,38.13,227300.0,26.0364,26.0706,26.0364,26.0569,227300.0
2009-06-30 13:40:00,38.13,38.18,38.13,38.18,160600.0,26.0569,26.0911,26.0569,26.0911,160600.0
2009-06-30 13:45:00,38.18,38.18,38.14,38.15,105100.0,26.0911,26.0911,26.0637,26.0706,105100.0
2009-06-30 13:50:00,38.15,38.17,38.12,38.12,70800.0,26.0706,26.0842,26.0501,26.0501,70800.0
2009-06-30 13:55:00,38.11,38.13,38.07,38.07,126400.0,26.0432,26.0569,26.0159,26.0159,126400.0
2009-06-30 14:00:00,38.07,38.1,38.05,38.08,118500.0,26.0159,26.0364,26.0022,26.0227,118500.0
2009-06-30 14:05:00,38.07,38.14,38.04,38.1,260900.0,26.0159,26.0637,25.9954,26.0364,260900.0
2009-06-30 14:10:00,38.11,38.17,38.1,38.16,103500.0,26.0432,26.0842,26.0364,26.0774,103500.0
2009-06-30 14:15:00,38.15,38.17,38.14,38.15,100500.0,26.0706,26.0842,26.0637,26.0706,100500.0
2009-06-30 14:20:00,38.16,38.21,38.15,38.19,115500.0,26.0774,26.1116,26.0706,26.0979,115500.0
2009-06-30 14:25:00,38.2,38.22,38.19,38.2,50700.0,26.1047,26.1184,26.0979,26.1047,50700.0
2009-06-30 14:30:00,38.2,38.22,38.15,38.2,152000.0,26.1047,26.1184,26.0706,26.1047,152000.0
2009-06-30 14:35:00,38.21,38.26,38.2,38.26,122700.0,26.1116,26.1457,26.1047,26.1457,122700.0
2009-06-30 14:40:00,38.26,38.27,38.24,38.26,76800.0,26.1457,26.1526,26.1321,26.1457,76800.0
2009-06-30 14:45:00,38.27,38.29,38.2,38.21,200200.0,26.1526,26.1662,26.1047,26.1116,200200.0
2009-06-30 14:50:00,38.21,38.24,38.2,38.22,133800.0,26.1116,26.1321,26.1047,26.1184,133800.0
2009-06-30 14:55:00,38.22,38.24,38.17,38.18,151100.0,26.1184,26.1321,26.0842,26.0911,151100.0
2009-06-30 15:00:00,38.18,38.2,38.13,38.15,99700.0,26.0911,26.1047,26.0569,26.0706,99700.0
2009-06-30 15:05:00,38.15,38.21,38.15,38.19,253300.0,26.0706,26.1116,26.0706,26.0979,253300.0
2009-06-30 15:10:00,38.19,38.28,38.15,38.22,546700.0,26.0979,26.1594,26.0706,26.1184,546700.0
2009-06-30 15:15:00,38.21,38.25,38.17,38.18,107500.0,26.1116,26.1389,26.0842,26.0911,107500.0
2009-06-30 15:20:00,38.18,38.26,38.17,38.24,175800.0,26.0911,26.1457,26.0842,26.1321,175800.0
2009-06-30 15:25:00,38.23,38.27,38.22,38.24,90400.0,26.1252,26.1526,26.1184,26.1321,90400.0
2009-06-30 15:30:00,38.24,38.35,38.24,38.33,192100.0,26.1321,26.2072,26.1321,26.1936,192100.0
2009-06-30 15:35:00,38.33,38.4,38.11,38.31,1031100.0,26.1936,26.2414,26.0432,26.1799,1031100.0
2009-06-30 15:40:00,38.3,38.32,38.23,38.31,376300.0,26.1731,26.1867,26.1252,26.1799,376300.0
2009-06-30 15:45:00,38.32,38.36,38.31,38.34,231900.0,26.1867,26.2141,26.1799,26.2004,231900.0
2009-06-30 15:50:00,38.34,38.34,38.25,38.29,532400.0,26.2004,26.2004,26.1389,26.1662,532400.0
2009-06-30 15:55:00,38.29,38.42,38.26,38.37,1548600.0,26.1662,26.2551,26.1457,26.2209,1548600.0
2009-07-01 09:30:00,38.97,39.0,38.85,38.91,723600.0,26.6309,26.6514,26.5489,26.5899,723600.0
2009-07-01 09:35:00,38.9,39.08,38.89,38.99,317000.0,26.5831,26.7061,26.5763,26.6446,317000.0
2009-07-01 09:40:00,38.99,39.02,38.91,38.97,298300.0,26.6446,26.6651,26.5899,26.6309,298300.0
2009-07-01 09:45:00,38.95,39.01,38.92,39.0,326300.0,26.6173,26.6583,26.5968,26.6514,326300.0
2009-07-01 09:50:00,39.0,39.12,38.99,39.1,699200.0,26.6514,26.7334,26.6446,26.7198,699200.0
2009-07-01 09:55:00,39.1,39.18,39.1,39.14,539000.0,26.7198,26.7744,26.7198,26.7471,539000.0
2009-07-01 10:00:00,39.15,39.15,38.97,38.99,966400.0,26.7539,26.7539,26.6309,26.6446,966400.0
2009-07-01 10:05:00,38.99,39.06,38.99,39.05,230600.0,26.6446,26.6924,26.6446,26.6856,230600.0
2009-07-01 10:10:00,39.06,39.07,38.97,39.03,416700.0,26.6924,26.6993,26.6309,26.6719,416700.0
2009-07-01 10:15:00,39.03,39.14,39.0,39.02,1489600.0,26.6719,26.7471,26.6514,26.6651,1489600.0
2009-07-01 10:20:00,39.03,39.07,38.99,38.99,536300.0,26.6719,26.6993,26.6446,26.6446,536300.0
2009-07-01 10:25:00,38.99,39.1,38.97,39.08,478000.0,26.6446,26.7198,26.6309,26.7061,478000.0
2009-07-01 10:30:00,39.09,39.1,39.02,39.03,288400.0,26.7129,26.7198,26.6651,26.6719,288400.0
2009-07-01 10:35:00,39.03,39.1,39.01,39.02,226100.0,26.6719,26.7198,26.6583,26.6651,226100.0
2009-07-01 10:40:00,39.01,39.08,39.01,39.04,196800.0,26.6583,26.7061,26.6583,26.6788,196800.0
2009-07-01 10:45:00,39.04,39.08,39.03,39.04,241600.0,26.6788,26.7061,26.6719,26.6788,241600.0
2009-07-01 10:50:00,39.04,39.08,39.0,39.02,246100.0,26.6788,26.7061,26.6514,26.6651,246100.0
2009-07-01 10:55:00,39.02,39.05,39.0,39.02,163900.0,26.6651,26.6856,26.6514,26.6651,163900.0
2009-07-01 11:00:00,39.01,39.05,39.01,39.02,108800.0,26.6583,26.6856,26.6583,26.6651,108800.0
2009-07-01 11:05:00,39.02,39.04,39.0,39.0,125600.0,26.6651,26.6788,26.6514,26.6514,125600.0
2009-07-01 11:10:00,39.0,39.01,38.98,39.0,100600.0,26.6514,26.6583,26.6378,26.6514,100600.0
2009-07-01 11:15:00,39.0,39.07,39.0,39.05,212100.0,26.6514,26.6993,26.6514,26.6856,212100.0
2009-07-01 11:20:00,39.04,39.05,38.99,39.03,90300.0,26.6788,26.6856,26.6446,26.6719,90300.0
2009-07-01 11:25:00,39.04,39.07,38.99,39.0,145500.0,26.6788,26.6993,26.6446,26.6514,145500.0
2009-07-01 11:30:00,38.99,39.04,38.99,39.02,389600.0,26.6446,26.6788,26.6446,26.6651,389600.0
2009-07-01 11:35:00,39.02,39.09,39.02,39.06,148200.0,26.6651,26.7129,26.6651,26.6924,148200.0
2009-07-01 11:40:00,39.07,39.08,39.05,39.06,352800.0,26.6993,26.7061,26.6856,26.6924,352800.0
2009-07-01 11:45:00,39.06,39.09,39.05,39.06,562700.0,26.6924,26.7129,26.6856,26.6924,562700.0
2009-07-01 11:50:00,39.06,39.07,39.03,39.06,129200.0,26.6924,26.6993,26.6719,26.6924,129200.0
2009-07-01 11:55:00,39.07,39.09,39.05,39.07,119200.0,26.6993,26.7129,26.6856,26.6993,119200.0
2009-07-01 12:00:00,39.07,39.1,39.03,39.1,138300.0,26.6993,26.7198,26.6719,26.7198,138300.0
2009-07-01 12:05:00,39.1,39.11,39.06,39.06,193900.0,26.7198,26.7266,26.6924,26.6924,193900.0
2009-07-01 12:10:00,39.06,39.09,39.0,39.0,126200.0,26.6924,26.7129,26.6514,26.6514,126200.0
2009-07-01 12:15:00,39.0,39.07,39.0,39.06,57000.0,26.6514,26.6993,26.6514,26.6924,57000.0
2009-07-01 12:20:00,39.07,39.08,39.05,39.08,42700.0,26.6993,26.7061,26.6856,26.7061,42700.0
2009-07-01 12:25:00,39.08,39.1,39.08,39.08,29700.0,26.7061,26.7198,26.7061,26.7061,29700.0
2009-07-01 12:30:00,39.08,39.09,39.06,39.09,30800.0,26.7061,26.7129,26.6924,26.7129,30800.0
2009-07-01 12:35:00,39.08,39.09,39.04,39.05,96900.0,26.7061,26.7129,26.6788,26.6856,96900.0
2009-07-01 12:40:00,39.05,39.09,39.04,39.09,35900.0,26.6856,26.7129,26.6788,26.7129,35900.0
2009-07-01 12:45:00,39.08,39.09,39.04,39.06,64600.0,26.7061,26.7129,26.6788,26.6924,64600.0
2009-07-01 12:50:00,39.06,39.06,39.04,39.05,58100.0,26.6924,26.6924,26.6788,26.6856,58100.0
2009-07-01 12:55:00,39.06,39.06,39.01,39.01,131500.0,26.6924,26.6924,26.6583,26.6583,131500.0
2009-07-01 13:00:00,39.02,39.04,39.01,39.03,68800.0,26.6651,26.6788,26.6583,26.6719,68800.0
2009-07-01 13:05:00,39.03,39.05,39.02,39.05,45000.0,26.6719,26.6856,26.6651,26.6856,45000.0
2009-07-01 13:10:00,39.04,39.06,39.04,39.05,67000.0,26.6788,26.6924,26.6788,26.6856,67000.0
2009-07-01 13:15:00,39.05,39.06,39.04,39.05,36100.0,26.6856,26.6924,26.6788,26.6856,36100.0
2009-07-01 13:20:00,39.05,39.08,39.05,39.07,57300.0,26.6856,26.7061,26.6856,26.6993,57300.0
2009-07-01 13:25:00,39.08,39.14,39.04,39.14,141100.0,26.7061,26.7471,26.6788,26.7471,141100.0
2009-07-01 13:30:00,39.13,39.14,39.11,39.13,136800.0,26.7403,26.7471,26.7266,26.7403,136800.0
2009-07-01 13:35:00,39.13,39.15,39.11,39.14,138400.0,26.7403,26.7539,26.7266,26.7471,138400.0
2009-07-01 13:40:00,39.14,39.15,39.09,39.11,46900.0,26.7471,26.7539,26.7129,26.7266,46900.0
2009-07-01 13:45:00,39.11,39.11,39.1,39.1,36100.0,26.7266,26.7266,26.7198,26.7198,36100.0
2009-07-01 13:50:00,39.1,39.11,39.08,39.1,163200.0,26.7198,26.7266,26.7061,26.7198,163200.0
2009-07-01 13:55:00,39.1,39.14,39.1,39.13,32100.0,26.7198,26.7471,26.7198,26.7403,32100.0
2009-07-01 14:00:00,39.14,39.14,39.05,39.06,101900.0,26.7471,26.7471,26.6856,26.6924,101900.0
2009-07-01 14:05:00,39.06,39.09,39.01,39.02,127300.0,26.6924,26.7129,26.6583,26.6651,127300.0
2009-07-01 14:10:00,39.02,39.03,38.99,39.01,634000.0,26.6651,26.6719,26.6446,26.6583,634000.0
2009-07-01 14:15:00,39.0,39.01,38.97,39.0,336100.0,26.6514,26.6583,26.6309,26.6514,336100.0
2009-07-01 14:20:00,39.0,39.0,38.95,38.97,489500.0,26.6514,26.6514,26.6173,26.6309,489500.0
2009-07-01 14:25:00,38.97,39.05,38.96,39.01,582700.0,26.6309,26.6856,26.6241,26.6583,582700.0
2009-07-01 14:30:00,39.01,39.02,38.98,39.01,190900.0,26.6583,26.6651,26.6378,26.6583,190900.0
2009-07-01 14:35:00,39.02,39.04,39.0,39.01,152400.0,26.6651,26.6788,26.6514,26.6583,152400.0
2009-07-01 14:40:00,39.01,39.01,38.98,39.0,175100.0,26.6583,26.6583,26.6378,26.6514,175100.0
2009-07-01 14:45:00,39.0,39.01,38.97,39.0,143600.0,26.6514,26.6583,26.6309,26.6514,143600.0
2009-07-01 14:50:00,39.0,39.0,38.97,38.98,144300.0,26.6514,26.6514,26.6309,26.6378,144300.0
2009-07-01 14:55:00,38.99,38.99,38.96,38.98,27500.0,26.6446,26.6446,26.6241,26.6378,27500.0
2009-07-01 15:00:00,38.99,39.0,38.97,39.0,186500.0,26.6446,26.6514,26.6309,26.6514,186500.0
2009-07-01 15:05:00,39.0,39.03,38.97,38.99,117300.0,26.6514,26.6719,26.6309,26.6446,117300.0
2009-07-01 15:10:00,39.0,39.0,38.94,38.97,199100.0,26.6514,26.6514,26.6104,26.6309,199100.0
2009-07-01 15:15:00,38.97,39.0,38.96,38.99,93800.0,26.6309,26.6514,26.6241,26.6446,93800.0
2009-07-01 15:20:00,38.98,39.02,38.97,38.99,158100.0,26.6378,26.6651,26.6309,26.6446,158100.0
2009-07-01 15:25:00,38.99,39.05,38.9,38.92,256100.0,26.6446,26.6856,26.5831,26.5968,256100.0
2009-07-01 15:30:00,38.93,38.95,38.9,38.95,197900.0,26.6036,26.6173,26.5831,26.6173,197900.0
2009-07-01 15:35:00,38.95,38.95,38.88,38.89,258000.0,26.6173,26.6173,26.5694,26.5763,258000.0
2009-07-01 15:40:00,38.89,38.94,38.8,38.84,500400.0,26.5763,26.6104,26.5148,26.5421,500400.0
2009-07-01 15:45:00,38.85,38.85,38.75,38.75,481500.0,26.5489,26.5489,26.4806,26.4806,481500.0
2009-07-01 15:50:00,38.75,38.79,38.71,38.73,764900.0,26.4806,26.5079,26.4533,26.4669,764900.0
2009-07-01 15:55:00,38.74,38.8,38.69,38.7,1187100.0,26.4738,26.5148,26.4396,26.4464,1187100.0
2009-07-02 09:30:00,37.68,37.8,37.53,37.58,1098900.0,25.7494,25.8314,25.6469,25.6811,1098900.0
2009-07-02 09:35:00,37.57,37.59,37.42,37.45,399600.0,25.6742,25.6879,25.5717,25.5922,399600.0
2009-07-02 09:40:00,37.44,37.57,37.42,37.55,382700.0,25.5854,25.6742,25.5717,25.6606,382700.0
2009-07-02 09:45:00,37.54,37.63,37.49,37.63,430500.0,25.6537,25.7152,25.6195,25.7152,430500.0
2009-07-02 09:50:00,37.62,37.65,37.52,37.55,727000.0,25.7084,25.7289,25.6401,25.6606,727000.0
2009-07-02 09:55:00,37.56,37.64,37.53,37.59,772600.0,25.6674,25.7221,25.6469,25.6879,772600.0
2009-07-02 10:00:00,37.59,37.66,37.56,37.57,795200.0,25.6879,25.7357,25.6674,25.6742,795200.0
2009-07-02 10:05:00,37.56,37.6,37.49,37.54,488600.0,25.6674,25.6947,25.6195,25.6537,488600.0
2009-07-02 10:10:00,37.55,37.55,37.47,37.52,319000.0,25.6606,25.6606,25.6059,25.6401,319000.0
2009-07-02 10:15:00,37.52,37.56,37.49,37.5,307800.0,25.6401,25.6674,25.6195,25.6264,307800.0
2009-07-02 10:20:00,37.5,37.52,37.45,37.48,277600.0,25.6264,25.6401,25.5922,25.6127,277600.0
2009-07-02 10:25:00,37.49,37.53,37.49,37.49,189600.0,25.6195,25.6469,25.6195,25.6195,189600.0
2009-07-02 10:30:00,37.49,37.5,37.43,37.5,128100.0,25.6195,25.6264,25.5785,25.6264,128100.0
2009-07-02 10:35:00,37.5,37.57,37.5,37.54,245800.0,25.6264,25.6742,25.6264,25.6537,245800.0
2009-07-02 10:40:00,37.53,37.57,37.51,37.56,199400.0,25.6469,25.6742,25.6332,25.6674,199400.0
2009-07-02 10:45:00,37.57,37.61,37.54,37.6,231200.0,25.6742,25.7016,25.6537,25.6947,231200.0
2009-07-02 10:50:00,37.6,37.67,37.57,37.67,210800.0,25.6947,25.7426,25.6742,25.7426,210800.0
2009-07-02 10:55:00,37.67,37.7,37.61,37.63,229100.0,25.7426,25.7631,25.7016,25.7152,229100.0
2009-07-02 11:00:00,37.64,37.64,37.54,37.57,243600.0,25.7221,25.7221,25.6537,25.6742,243600.0
2009-07-02 11:05:00,37.57,37.63,37.56,37.62,83200.0,25.6742,25.7152,25.6674,25.7084,83200.0
2009-07-02 11:10:00,37.62,37.65,37.62,37.65,60200.0,25.7084,25.7289,25.7084,25.7289,60200.0
2009-07-02 11:15:00,37.65,37.65,37.58,37.58,208800.0,25.7289,25.7289,25.6811,25.6811,208800.0
2009-07-02 11:20:00,37.58,37.58,37.51,37.51,154400.0,25.6811,25.6811,25.6332,25.6332,154400.0
2009-07-02 11:25:00,37.51,37.53,37.51,37.51,65200.0,25.6332,25.6469,25.6332,25.6332,65200.0
2009-07-02 11:30:00,37.51,37.51,37.45,37.47,82400.0,25.6332,25.6332,25.5922,25.6059,82400.0
2009-07-02 11:35:00,37.47,37.47,37.42,37.46,107700.0,25.6059,25.6059,25.5717,25.599,107700.0
2009-07-02 11:40:00,37.46,37.46,37.4,37.4,96300.0,25.599,25.599,25.558,25.558,96300.0
2009-07-02 11:45:00,37.41,37.57,37.35,37.57,966300.0,25.5649,25.6742,25.5239,25.6742,966300.0
2009-07-02 11:50:00,37.41,37.41,37.34,37.35,396200.0,25.5649,25.5649,25.517,25.5239,396200.0
2009-07-02 11:55:00,37.35,37.37,37.33,37.34,349700.0,25.5239,25.5375,25.5102,25.517,349700.0
2009-07-02 12:00:00,37.34,37.39,37.33,37.38,84700.0,25.517,25.5512,25.5102,25.5444,84700.0
2009-07-02 12:05:00,37.37,37.38,37.33,37.34,51700.0,25.5375,25.5444,25.5102,25.517,51700.0
2009-07-02 12:10:00,37.34,37.57,37.34,37.39,67800.0,25.517,25.6742,25.517,25.5512,67800.0
2009-07-02 12:15:00,37.39,37.39,37.36,37.36,44200.0,25.5512,25.5512,25.5307,25.5307,44200.0
2009-07-02 12:20:00,37.36,37.39,37.35,37.38,45900.0,25.5307,25.5512,25.5239,25.5444,45900.0
2009-07-02 12:25:00,37.38,37.39,37.34,37.36,50800.0,25.5444,25.5512,25.517,25.5307,50800.0
2009-07-02 12:30:00,37.36,37.36,37.33,37.33,77500.0,25.5307,25.5307,25.5102,25.5102,77500.0
2009-07-02 12:35:00,37.34,37.35,37.32,37.35,34100.0,25.517,25.5239,25.5034,25.5239,34100.0
2009-07-02 12:40:00,37.35,37.38,37.34,37.37,41200.0,25.5239,25.5444,25.517,25.5375,41200.0
2009-07-02 12:45:00,37.37,37.4,37.36,37.39,62500.0,25.5375,25.558,25.5307,25.5512,62500.0
2009-07-02 12:50:00,37.4,37.4,37.35,37.38,101700.0,25.558,25.558,25.5239,25.5444,101700.0
2009-07-02 12:55:00,37.38,37.39,37.37,37.39,19800.0,25.5444,25.5512,25.5375,25.5512,19800.0
2009-07-02 13:00:00,37.4,37.41,37.4,37.41,36100.0,25.558,25.5649,25.558,25.5649,36100.0
2009-07-02 13:05:00,37.42,37.46,37.42,37.45,124600.0,25.5717,25.599,25.5717,25.5922,124600.0
2009-07-02 13:10:00,37.45,37.5,37.44,37.49,226300.0,25.5922,25.6264,25.5854,25.6195,226300.0
2009-07-02 13:15:00,37.49,37.51,37.49,37.5,181100.0,25.6195,25.6332,25.6195,25.6264,181100.0
2009-07-02 13:20:00,37.49,37.53,37.47,37.51,214300.0,25.6195,25.6469,25.6059,25.6332,214300.0
2009-07-02 13:25:00,37.51,37.54,37.51,37.52,99300.0,25.6332,25.6537,25.6332,25.6401,99300.0
2009-07-02 13:30:00,37.52,37.53,37.5,37.53,125800.0,25.6401,25.6469,25.6264,25.6469,125800.0
2009-07-02 13:35:00,37.53,37.54,37.5,37.52,69000.0,25.6469,25.6537,25.6264,25.6401,69000.0
2009-07-02 13:40:00,37.52,37.56,37.52,37.54,45500.0,25.6401,25.6674,25.6401,25.6537,45500.0
2009-07-02 13:45:00,37.54,37.54,37.51,37.53,28400.0,25.6537,25.6537,25.6332,25.6469,28400.0
2009-07-02 13:50:00,37.52,37.53,37.47,37.52,83300.0,25.6401,25.6469,25.6059,25.6401,83300.0
2009-07-02 13:55:00,37.51,37.54,37.5,37.51,83400.0,25.6332,25.6537,25.6264,25.6332,83400.0
2009-07-02 14:00:00,37.5,37.54,37.49,37.52,172500.0,25.6264,25.6537,25.6195,25.6401,172500.0
2009-07-02 14:05:00,37.52,37.54,37.5,37.52,195300.0,25.6401,25.6537,25.6264,25.6401,195300.0
2009-07-02 14:10:00,37.51,37.54,37.5,37.52,74300.0,25.6332,25.6537,25.6264,25.6401,74300.0
2009-07-02 14:15:00,37.52,37.52,37.49,37.52,81400.0,25.6401,25.6401,25.6195,25.6401,81400.0
2009-07-02 14:20:00,37.53,37.55,37.51,37.55,51100.0,25.6469,25.6606,25.6332,25.6606,51100.0
2009-07-02 14:25:00,37.55,37.56,37.51,37.54,98100.0,25.6606,25.6674,25.6332,25.6537,98100.0
2009-07-02 14:30:00,37.53,37.53,37.47,37.49,183400.0,25.6469,25.6469,25.6059,25.6195,183400.0
2009-07-02 14:35:00,37.5,37.54,37.49,37.52,47500.0,25.6264,25.6537,25.6195,25.6401,47500.0
2009-07-02 14:40:00,37.52,37.53,37.5,37.53,16500.0,25.6401,25.6469,25.6264,25.6469,16500.0
2009-07-02 14:45:00,37.53,37.55,37.51,37.52,54400.0,25.6469,25.6606,25.6332,25.6401,54400.0
2009-07-02 14:50:00,37.51,37.53,37.51,37.53,37300.0,25.6332,25.6469,25.6332,25.6469,37300.0
2009-07-02 14:55:00,37.53,37.56,37.53,37.56,42100.0,25.6469,25.6674,25.6469,25.6674,42100.0
2009-07-02 15:00:00,37.56,37.57,37.54,37.55,62500.0,25.6674,25.6742,25.6537,25.6606,62500.0
2009-07-02 15:05:00,37.54,37.59,37.53,37.59,122900.0,25.6537,25.6879,25.6469,25.6879,122900.0
2009-07-02 15:10:00,37.59,37.59,37.54,37.58,99000.0,25.6879,25.6879,25.6537,25.6811,99000.0
2009-07-02 15:15:00,37.58,37.59,37.57,37.58,102000.0,25.6811,25.6879,25.6742,25.6811,102000.0
2009-07-02 15:20:00,37.56,37.57,37.46,37.48,291800.0,25.6674,25.6742,25.599,25.6127,291800.0
2009-07-02 15:25:00,37.48,37.49,37.44,37.48,286700.0,25.6127,25.6195,25.5854,25.6127,286700.0
2009-07-02 15:30:00,37.47,37.51,37.4,37.4,507300.0,25.6059,25.6332,25.558,25.558,507300.0
2009-07-02 15:35:00,37.4,37.45,37.37,37.45,367800.0,25.558,25.5922,25.5375,25.5922,367800.0
2009-07-02 15:40:00,37.45,37.49,37.43,37.48,216000.0,25.5922,25.6195,25.5785,25.6127,216000.0
2009-07-02 15:45:00,37.49,37.6,37.48,37.57,600500.0,25.6195,25.6947,25.6127,25.6742,600500.0
2009-07-02 15:50:00,37.56,37.57,37.52,37.57,502900.0,25.6674,25.6742,25.6401,25.6742,502900.0
2009-07-02 15:55:00,37.57,37.58,37.37,37.42,1392000.0,25.6742,25.6811,25.5375,25.5717,1392000.0
2009-07-06 09:30:00,37.58,37.6,37.44,37.52,784800.0,25.6811,25.6947,25.5854,25.6401,784800.0
2009-07-06 09:35:00,37.51,37.62,37.5,37.59,407800.0,25.6332,25.7084,25.6264,25.6879,407800.0
2009-07-06 09:40:00,37.59,37.67,37.56,37.62,371700.0,25.6879,25.7426,25.6674,25.7084,371700.0
2009-07-06 09:45:00,37.62,37.75,37.59,37.74,321200.0,25.7084,25.7972,25.6879,25.7904,321200.0
2009-07-06 09:50:00,37.74,37.75,37.64,37.66,239800.0,25.7904,25.7972,25.7221,25.7357,239800.0
2009-07-06 09:55:00,37.66,37.78,37.66,37.76,203600.0,25.7357,25.8177,25.7357,25.8041,203600.0
2009-07-06 10:00:00,37.77,37.94,37.69,37.79,893200.0,25.8109,25.9271,25.7562,25.8246,893200.0
2009-07-06 10:05:00,37.79,37.85,37.75,37.75,337100.0,25.8246,25.8656,25.7972,25.7972,337100.0
2009-07-06 10:10:00,37.75,37.78,37.66,37.68,259600.0,25.7972,25.8177,25.7357,25.7494,259600.0
2009-07-06 10:15:00,37.68,37.71,37.6,37.6,172400.0,25.7494,25.7699,25.6947,25.6947,172400.0
2009-07-06 10:20:00,37.6,37.61,37.54,37.58,376500.0,25.6947,25.7016,25.6537,25.6811,376500.0
2009-07-06 10:25:00,37.58,37.59,37.5,37.5,289000.0,25.6811,25.6879,25.6264,25.6264,289000.0
2009-07-06 10:30:00,37.5,37.51,37.41,37.42,446200.0,25.6264,25.6332,25.5649,25.5717,446200.0
2009-07-06 10:35:00,37.43,37.43,37.36,37.38,446500.0,25.5785,25.5785,25.5307,25.5444,446500.0
2009-07-06 10:40:00,37.37,37.4,37.33,37.35,728700.0,25.5375,25.558,25.5102,25.5239,728700.0
2009-07-06 10:45:00,37.35,37.45,37.35,37.43,428300.0,25.5239,25.5922,25.5239,25.5785,428300.0
2009-07-06 10:50:00,37.43,37.43,37.3,37.31,530800.0,25.5785,25.5785,25.4897,25.4965,530800.0
2009-07-06 10:55:00,37.3,37.4,37.29,37.39,218000.0,25.4897,25.558,25.4829,25.5512,218000.0
2009-07-06 11:00:00,37.39,37.43,37.38,37.39,122900.0,25.5512,25.5785,25.5444,25.5512,122900.0
2009-07-06 11:05:00,37.39,37.4,37.37,37.37,76700.0,25.5512,25.558,25.5375,25.5375,76700.0
2009-07-06 11:10:00,37.36,37.43,37.35,37.42,224800.0,25.5307,25.5785,25.5239,25.5717,224800.0
2009-07-06 11:15:00,37.42,37.44,37.41,37.44,135800.0,25.5717,25.5854,25.5649,25.5854,135800.0
2009-07-06 11:20:00,37.44,37.48,37.43,37.46,192200.0,25.5854,25.6127,25.5785,25.599,192200.0
2009-07-06 11:25:00,37.45,37.46,37.4,37.4,197500.0,25.5922,25.599,25.558,25.558,197500.0
2009-07-06 11:30:00,37.4,37.47,37.4,37.45,277900.0,25.558,25.6059,25.558,25.5922,277900.0
2009-07-06 11:35:00,37.45,37.48,37.44,37.45,100000.0,25.5922,25.6127,25.5854,25.5922,100000.0
2009-07-06 11:40:00,37.45,37.46,37.4,37.43,65900.0,25.5922,25.599,25.558,25.5785,65900.0
2009-07-06 11:45:00,37.44,37.5,37.43,37.5,99500.0,25.5854,25.6264,25.5785,25.6264,99500.0
2009-07-06 11:50:00,37.5,37.52,37.48,37.49,88900.0,25.6264,25.6401,25.6127,25.6195,88900.0
2009-07-06 11:55:00,37.48,37.48,37.42,37.45,79700.0,25.6127,25.6127,25.5717,25.5922,79700.0
2009-07-06 12:00:00,37.44,37.51,37.44,37.5,67600.0,25.5854,25.6332,25.5854,25.6264,67600.0
2009-07-06 12:05:00,37.5,37.52,37.5,37.5,83700.0,25.6264,25.6401,25.6264,25.6264,83700.0
2009-07-06 12:10:00,37.5,37.52,37.5,37.52,56500.0,25.6264,25.6401,25.6264,25.6401,56500.0
2009-07-06 12:15:00,37.51,37.54,37.51,37.53,30500.0,25.6332,25.6537,25.6332,25.6469,30500.0
2009-07-06 12:20:00,37.53,37.55,37.53,37.54,47600.0,25.6469,25.6606,25.6469,25.6537,47600.0
2009-07-06 12:25:00,37.54,37.54,37.49,37.5,92500.0,25.6537,25.6537,25.6195,25.6264,92500.0
2009-07-06 12:30:00,37.49,37.51,37.47,37.5,178800.0,25.6195,25.6332,25.6059,25.6264,178800.0
2009-07-06 12:35:00,37.49,37.5,37.48,37.49,31300.0,25.6195,25.6264,25.6127,25.6195,31300.0
2009-07-06 12:40:00,37.5,37.5,37.43,37.44,232800.0,25.6264,25.6264,25.5785,25.5854,232800.0
2009-07-06 12:45:00,37.44,37.47,37.44,37.47,36500.0,25.5854,25.6059,25.5854,25.6059,36500.0
2009-07-06 12:50:00,37.46,37.47,37.45,37.46,122600.0,25.599,25.6059,25.5922,25.599,122600.0
2009-07-06 12:55:00,37.47,37.49,37.45,37.46,155200.0,25.6059,25.6195,25.5922,25.599,155200.0
2009-07-06 13:00:00,37.46,37.49,37.45,37.48,69900.0,25.599,25.6195,25.5922,25.6127,69900.0
2009-07-06 13:05:00,37.48,37.52,37.47,37.51,106500.0,25.6127,25.6401,25.6059,25.6332,106500.0
2009-07-06 13:10:00,37.5,37.55,37.49,37.55,204000.0,25.6264,25.6606,25.6195,25.6606,204000.0
2009-07-06 13:15:00,37.54,37.63,37.53,37.59,226400.0,25.6537,25.7152,25.6469,25.6879,226400.0
2009-07-06 13:20:00,37.59,37.66,37.58,37.66,220300.0,25.6879,25.7357,25.6811,25.7357,220300.0
2009-07-06 13:25:00,37.66,37.72,37.65,37.69,333100.0,25.7357,25.7767,25.7289,25.7562,333100.0
2009-07-06 13:30:00,37.69,37.73,37.68,37.73,269800.0,25.7562,25.7836,25.7494,25.7836,269800.0
2009-07-06 13:35:00,37.72,37.75,37.7,37.72,358000.0,25.7767,25.7972,25.7631,25.7767,358000.0
2009-07-06 13:40:00,37.72,37.72,37.7,37.7,70300.0,25.7767,25.7767,25.7631,25.7631,70300.0
2009-07-06 13:45:00,37.69,37.71,37.67,37.7,194900.0,25.7562,25.7699,25.7426,25.7631,194900.0
2009-07-06 13:50:00,37.7,37.75,37.69,37.72,413400.0,25.7631,25.7972,25.7562,25.7767,413400.0
2009-07-06 13:55:00,37.72,37.72,37.7,37.71,194400.0,25.7767,25.7767,25.7631,25.7699,194400.0
2009-07-06 14:00:00,37.7,37.73,37.7,37.72,59100.0,25.7631,25.7836,25.7631,25.7767,59100.0
2009-07-06 14:05:00,37.72,37.74,37.7,37.71,56800.0,25.7767,25.7904,25.7631,25.7699,56800.0
2009-07-06 14:10:00,37.7,37.72,37.7,37.72,33500.0,25.7631,25.7767,25.7631,25.7767,33500.0
2009-07-06 14:15:00,37.72,37.74,37.68,37.7,103700.0,25.7767,25.7904,25.7494,25.7631,103700.0
2009-07-06 14:20:00,37.7,37.71,37.66,37.69,250700.0,25.7631,25.7699,25.7357,25.7562,250700.0
2009-07-06 14:25:00,37.7,37.7,37.69,37.69,179500.0,25.7631,25.7631,25.7562,25.7562,179500.0
2009-07-06 14:30:00,37.7,37.74,37.67,37.73,358700.0,25.7631,25.7904,25.7426,25.7836,358700.0
2009-07-06 14:35:00,37.73,37.74,37.69,37.74,159100.0,25.7836,25.7904,25.7562,25.7904,159100.0
2009-07-06 14:40:00,37.74,37.74,37.69,37.73,124600.0,25.7904,25.7904,25.7562,25.7836,124600.0
2009-07-06 14:45:00,37.72,37.79,37.72,37.76,88700.0,25.7767,25.8246,25.7767,25.8041,88700.0
2009-07-06 14:50:00,37.76,37.77,37.71,37.74,149300.0,25.8041,25.8109,25.7699,25.7904,149300.0
2009-07-06 14:55:00,37.75,37.77,37.73,37.76,90300.0,25.7972,25.8109,25.7836,25.8041,90300.0
2009-07-06 15:00:00,37.76,37.85,37.76,37.81,200300.0,25.8041,25.8656,25.8041,25.8382,200300.0
2009-07-06 15:05:00,37.82,37.82,37.76,37.77,349500.0,25.8451,25.8451,25.8041,25.8109,349500.0
2009-07-06 15:10:00,37.77,37.77,37.72,37.74,125800.0,25.8109,25.8109,25.7767,25.7904,125800.0
2009-07-06 15:15:00,37.74,37.8,37.74,37.76,164200.0,25.7904,25.8314,25.7904,25.8041,164200.0
2009-07-06 15:20:00,37.76,37.81,37.74,37.78,129800.0,25.8041,25.8382,25.7904,25.8177,129800.0
2009-07-06 15:25:00,37.78,37.8,37.72,37.74,122700.0,25.8177,25.8314,25.7767,25.7904,122700.0
2009-07-06 15:30:00,37.73,37.74,37.64,37.72,338100.0,25.7836,25.7904,25.7221,25.7767,338100.0
2009-07-06 15:35:00,37.71,37.74,37.69,37.7,259900.0,25.7699,25.7904,25.7562,25.7631,259900.0
2009-07-06 15:40:00,37.7,37.85,37.7,37.84,238900.0,25.7631,25.8656,25.7631,25.8587,238900.0
2009-07-06 15:45:00,37.83,38.0,37.83,37.93,527700.0,25.8519,25.9681,25.8519,25.9202,527700.0
2009-07-06 15:50:00,37.93,38.09,37.93,38.09,729000.0,25.9202,26.0296,25.9202,26.0296,729000.0
2009-07-06 15:55:00,38.08,38.21,38.06,38.17,1273200.0,26.0227,26.1116,26.0091,26.0842,1273200.0
2009-07-07 09:30:00,37.68,37.7,37.47,37.52,388100.0,25.7494,25.7631,25.6059,25.6401,388100.0
2009-07-07 09:35:00,37.51,37.52,37.38,37.4,390400.0,25.6332,25.6401,25.5444,25.558,390400.0
2009-07-07 09:40:00,37.4,37.44,37.32,37.4,397900.0,25.558,25.5854,25.5034,25.558,397900.0
2009-07-07 09:45:00,37.4,37.47,37.38,37.41,219900.0,25.558,25.6059,25.5444,25.5649,219900.0
2009-07-07 09:50:00,37.41,37.56,37.41,37.55,301800.0,25.5649,25.6674,25.5649,25.6606,301800.0
2009-07-07 09:55:00,37.55,37.55,37.43,37.48,265000.0,25.6606,25.6606,25.5785,25.6127,265000.0
2009-07-07 10:00:00,37.47,37.47,37.32,37.39,267600.0,25.6059,25.6059,25.5034,25.5512,267600.0
2009-07-07 10:05:00,37.38,37.5,37.35,37.43,479600.0,25.5444,25.6264,25.5239,25.5785,479600.0
2009-07-07 10:10:00,37.43,37.44,37.34,37.38,572300.0,25.5785,25.5854,25.517,25.5444,572300.0
2009-07-07 10:15:00,37.38,37.43,37.35,37.4,202100.0,25.5444,25.5785,25.5239,25.558,202100.0
2009-07-07 10:20:00,37.39,37.48,37.39,37.45,216600.0,25.5512,25.6127,25.5512,25.5922,216600.0
2009-07-07 10:25:00,37.45,37.5,37.44,37.48,213000.0,25.5922,25.6264,25.5854,25.6127,213000.0
2009-07-07 10:30:00,37.47,37.47,37.42,37.44,77100.0,25.6059,25.6059,25.5717,25.5854,77100.0
2009-07-07 10:35:00,37.44,37.46,37.35,37.38,120700.0,25.5854,25.599,25.5239,25.5444,120700.0
2009-07-07 10:40:00,37.39,37.44,37.37,37.44,92000.0,25.5512,25.5854,25.5375,25.5854,92000.0
2009-07-07 10:45:00,37.44,37.44,37.39,37.39,196000.0,25.5854,25.5854,25.5512,25.5512,196000.0
2009-07-07 10:50:00,37.39,37.41,37.37,37.38,60300.0,25.5512,25.5649,25.5375,25.5444,60300.0
2009-07-07 10:55:00,37.38,37.39,37.32,37.32,136300.0,25.5444,25.5512,25.5034,25.5034,136300.0
2009-07-07 11:00:00,37.32,37.34,37.3,37.34,78200.0,25.5034,25.517,25.4897,25.517,78200.0
2009-07-07 11:05:00,37.33,37.37,37.31,37.34,205400.0,25.5102,25.5375,25.4965,25.517,205400.0
2009-07-07 11:10:00,37.34,37.38,37.3,37.37,190600.0,25.517,25.5444,25.4897,25.5375,190600.0
2009-07-07 11:15:00,37.36,37.37,37.35,37.35,88900.0,25.5307,25.5375,25.5239,25.5239,88900.0
2009-07-07 11:20:00,37.35,37.37,37.32,37.33,71400.0,25.5239,25.5375,25.5034,25.5102,71400.0
2009-07-07 11:25:00,37.33,37.34,37.17,37.17,255200.0,25.5102,25.517,25.4009,25.4009,255200.0
2009-07-07 11:30:00,37.17,37.19,37.16,37.18,151400.0,25.4009,25.4145,25.394,25.4077,151400.0
2009-07-07 11:35:00,37.18,37.2,37.1,37.1,185300.0,25.4077,25.4214,25.353,25.353,185300.0
2009-07-07 11:40:00,37.11,37.12,37.05,37.05,289600.0,25.3599,25.3667,25.3189,25.3189,289600.0
2009-07-07 11:45:00,37.05,37.07,37.05,37.05,80600.0,25.3189,25.3325,25.3189,25.3189,80600.0
2009-07-07 11:50:00,37.06,37.1,37.03,37.1,184300.0,25.3257,25.353,25.3052,25.353,184300.0
2009-07-07 11:55:00,37.1,37.14,37.1,37.12,40200.0,25.353,25.3804,25.353,25.3667,40200.0
2009-07-07 12:00:00,37.13,37.13,37.08,37.09,125300.0,25.3735,25.3735,25.3394,25.3462,125300.0
2009-07-07 12:05:00,37.08,37.09,37.06,37.06,64600.0,25.3394,25.3462,25.3257,25.3257,64600.0
2009-07-07 12:10:00,37.06,37.08,37.04,37.05,67500.0,25.3257,25.3394,25.312,25.3189,67500.0
2009-07-07 12:15:00,37.04,37.1,37.03,37.1,153800.0,25.312,25.353,25.3052,25.353,153800.0
2009-07-07 12:20:00,37.1,37.1,37.08,37.09,27700.0,25.353,25.353,25.3394,25.3462,27700.0
2009-07-07 12:25:00,37.1,37.1,37.03,37.04,120400.0,25.353,25.353,25.3052,25.312,120400.0
2009-07-07 12:30:00,37.04,37.04,37.0,37.01,133900.0,25.312,25.312,25.2847,25.2915,133900.0
2009-07-07 12:35:00,37.01,37.02,36.99,36.99,75000.0,25.2915,25.2984,25.2779,25.2779,75000.0
2009-07-07 12:40:00,36.98,37.01,36.97,37.01,43200.0,25.271,25.2915,25.2642,25.2915,43200.0
2009-07-07 12:45:00,37.01,37.04,37.0,37.03,105100.0,25.2915,25.312,25.2847,25.3052,105100.0
2009-07-07 12:50:00,37.02,37.04,37.01,37.02,171200.0,25.2984,25.312,25.2915,25.2984,171200.0
2009-07-07 12:55:00,37.02,37.06,37.02,37.03,122100.0,25.2984,25.3257,25.2984,25.3052,122100.0
2009-07-07 13:00:00,37.03,37.05,37.01,37.02,72000.0,25.3052,25.3189,25.2915,25.2984,72000.0
2009-07-07 13:05:00,37.02,37.1,37.01,37.1,95300.0,25.2984,25.353,25.2915,25.353,95300.0
2009-07-07 13:10:00,37.1,37.24,37.1,37.22,296600.0,25.353,25.4487,25.353,25.435,296600.0
2009-07-07 13:15:00,37.23,37.26,37.2,37.25,133500.0,25.4419,25.4624,25.4214,25.4555,133500.0
2009-07-07 13:20:00,37.25,37.29,37.21,37.21,109000.0,25.4555,25.4829,25.4282,25.4282,109000.0
2009-07-07 13:25:00,37.21,37.28,37.2,37.23,152100.0,25.4282,25.476,25.4214,25.4419,152100.0
2009-07-07 13:30:00,37.23,37.3,37.22,37.23,299400.0,25.4419,25.4897,25.435,25.4419,299400.0
2009-07-07 13:35:00,37.22,37.25,37.18,37.22,182900.0,25.435,25.4555,25.4077,25.435,182900.0
2009-07-07 13:40:00,37.21,37.25,37.19,37.22,65800.0,25.4282,25.4555,25.4145,25.435,65800.0
2009-07-07 13:45:00,37.22,37.24,37.17,37.18,74400.0,25.435,25.4487,25.4009,25.4077,74400.0
2009-07-07 13:50:00,37.19,37.21,37.14,37.14,164700.0,25.4145,25.4282,25.3804,25.3804,164700.0
2009-07-07 13:55:00,37.14,37.21,37.13,37.21,171200.0,25.3804,25.4282,25.3735,25.4282,171200.0
2009-07-07 14:00:00,37.2,37.22,37.18,37.21,62600.0,25.4214,25.435,25.4077,25.4282,62600.0
2009-07-07 14:05:00,37.2,37.22,37.12,37.13,54200.0,25.4214,25.435,25.3667,25.3735,54200.0
2009-07-07 14:10:00,37.13,37.21,37.13,37.2,48700.0,25.3735,25.4282,25.3735,25.4214,48700.0
2009-07-07 14:15:00,37.21,37.21,37.12,37.14,169800.0,25.4282,25.4282,25.3667,25.3804,169800.0
2009-07-07 14:20:00,37.15,37.18,37.14,37.18,71100.0,25.3872,25.4077,25.3804,25.4077,71100.0
2009-07-07 14:25:00,37.17,37.18,37.14,37.17,91700.0,25.4009,25.4077,25.3804,25.4009,91700.0
2009-07-07 14:30:00,37.16,37.16,37.1,37.1,87800.0,25.394,25.394,25.353,25.353,87800.0
2009-07-07 14:35:00,37.1,37.18,37.1,37.17,75200.0,25.353,25.4077,25.353,25.4009,75200.0
2009-07-07 14:40:00,37.16,37.18,37.14,37.16,46300.0,25.394,25.4077,25.3804,25.394,46300.0
2009-07-07 14:45:00,37.16,37.17,37.1,37.1,101100.0,25.394,25.4009,25.353,25.353,101100.0
2009-07-07 14:50:00,37.1,37.1,37.0,37.04,259800.0,25.353,25.353,25.2847,25.312,259800.0
2009-07-07 14:55:00,37.04,37.04,36.96,36.98,332100.0,25.312,25.312,25.2574,25.271,332100.0
2009-07-07 15:00:00,36.98,36.99,36.87,36.88,281500.0,25.271,25.2779,25.1959,25.2027,281500.0
2009-07-07 15:05:00,36.86,36.93,36.81,36.92,215300.0,25.189,25.2369,25.1549,25.23,215300.0
2009-07-07 15:10:00,36.91,37.1,36.9,36.94,138200.0,25.2232,25.353,25.2164,25.2437,138200.0
2009-07-07 15:15:00,36.96,36.98,36.94,36.95,246900.0,25.2574,25.271,25.2437,25.2505,246900.0
2009-07-07 15:20:00,36.96,36.96,36.85,36.88,280600.0,25.2574,25.2574,25.1822,25.2027,280600.0
2009-07-07 15:25:00,36.88,37.0,36.85,36.99,152500.0,25.2027,25.2847,25.1822,25.2779,152500.0
2009-07-07 15:30:00,37.0,37.01,36.95,36.96,232000.0,25.2847,25.2915,25.2505,25.2574,232000.0
2009-07-07 15:35:00,36.96,36.97,36.88,36.88,412600.0,25.2574,25.2642,25.2027,25.2027,412600.0
2009-07-07 15:40:00,36.89,36.91,36.81,36.86,303700.0,25.2095,25.2232,25.1549,25.189,303700.0
2009-07-07 15:45:00,36.86,36.89,36.74,36.75,611200.0,25.189,25.2095,25.107,25.1139,611200.0
2009-07-07 15:50:00,36.75,36.78,36.72,36.78,743600.0,25.1139,25.1344,25.0934,25.1344,743600.0
2009-07-07 15:55:00,36.78,36.85,36.75,36.77,1830700.0,25.1344,25.1822,25.1139,25.1275,1830700.0
2009-07-08 09:30:00,36.87,36.98,36.82,36.93,652300.0,25.1959,25.271,25.1617,25.2369,652300.0
2009-07-08 09:35:00,36.92,37.03,36.88,36.88,348400.0,25.23,25.3052,25.2027,25.2027,348400.0
2009-07-08 09:40:00,36.88,37.0,36.85,36.97,170800.0,25.2027,25.2847,25.1822,25.2642,170800.0
2009-07-08 09:45:00,36.98,37.06,36.98,37.05,337100.0,25.271,25.3257,25.271,25.3189,337100.0
2009-07-08 09:50:00,37.06,37.09,36.95,36.95,259800.0,25.3257,25.3462,25.2505,25.2505,259800.0
2009-07-08 09:55:00,36.95,36.95,36.79,36.82,455100.0,25.2505,25.2505,25.1412,25.1617,455100.0
2009-07-08 10:00:00,36.81,37.04,36.81,37.04,302500.0,25.1549,25.312,25.1549,25.312,302500.0
2009-07-08 10:05:00,37.04,37.12,36.98,37.04,213900.0,25.312,25.3667,25.271,25.312,213900.0
2009-07-08 10:10:00,37.04,37.08,37.0,37.04,228000.0,25.312,25.3394,25.2847,25.312,228000.0
2009-07-08 10:15:00,37.04,37.13,37.01,37.1,173400.0,25.312,25.3735,25.2915,25.353,173400.0
2009-07-08 10:20:00,37.1,37.15,37.07,37.09,102500.0,25.353,25.3872,25.3325,25.3462,102500.0
2009-07-08 10:25:00,37.09,37.09,37.02,37.07,87800.0,25.3462,25.3462,25.2984,25.3325,87800.0
2009-07-08 10:30:00,37.06,37.07,36.94,36.97,221200.0,25.3257,25.3325,25.2437,25.2642,221200.0
2009-07-08 10:35:00,36.97,36.97,36.81,36.85,360800.0,25.2642,25.2642,25.1549,25.1822,360800.0
2009-07-08 10:40:00,36.85,36.87,36.8,36.87,156800.0,25.1822,25.1959,25.148,25.1959,156800.0
2009-07-08 10:45:00,36.87,36.92,36.86,36.87,161300.0,25.1959,25.23,25.189,25.1959,161300.0
2009-07-08 10:50:00,36.86,36.89,36.82,36.83,117900.0,25.189,25.2095,25.1617,25.1685,117900.0
2009-07-08 10:55:00,36.82,36.83,36.71,36.71,213400.0,25.1617,25.1685,25.0865,25.0865,213400.0
2009-07-08 11:00:00,36.72,36.72,36.64,36.66,358800.0,25.0934,25.0934,25.0387,25.0524,358800.0
2009-07-08 11:05:00,36.65,36.66,36.53,36.56,863900.0,25.0455,25.0524,24.9635,24.984,863900.0
2009-07-08 11:10:00,36.56,36.6,36.53,36.53,218700.0,24.984,25.0113,24.9635,24.9635,218700.0
2009-07-08 11:15:00,36.54,36.55,36.47,36.47,477000.0,24.9703,24.9772,24.9225,24.9225,477000.0
2009-07-08 11:20:00,36.47,36.49,36.33,36.33,636200.0,24.9225,24.9362,24.8268,24.8268,636200.0
2009-07-08 11:25:00,36.33,36.34,36.27,36.29,1271400.0,24.8268,24.8337,24.7858,24.7995,1271400.0
2009-07-08 11:30:00,36.3,36.32,36.25,36.28,414000.0,24.8063,24.82,24.7722,24.7927,414000.0
2009-07-08 11:35:00,36.27,36.33,36.27,36.28,192600.0,24.7858,24.8268,24.7858,24.7927,192600.0
2009-07-08 11:40:00,36.28,36.3,36.25,36.3,284900.0,24.7927,24.8063,24.7722,24.8063,284900.0
2009-07-08 11:45:00,36.3,36.36,36.29,36.32,559700.0,24.8063,24.8473,24.7995,24.82,559700.0
2009-07-08 11:50:00,36.32,36.33,36.14,36.15,217400.0,24.82,24.8268,24.697,24.7038,217400.0
2009-07-08 11:55:00,36.17,36.2,36.1,36.18,283600.0,24.7175,24.738,24.6697,24.7243,283600.0
2009-07-08 12:00:00,36.18,36.19,36.11,36.14,216800.0,24.7243,24.7312,24.6765,24.697,216800.0
2009-07-08 12:05:00,36.15,36.2,36.12,36.18,78600.0,24.7038,24.738,24.6833,24.7243,78600.0
2009-07-08 12:10:00,36.18,36.19,36.13,36.13,88500.0,24.7243,24.7312,24.6902,24.6902,88500.0
2009-07-08 12:15:00,36.12,36.13,35.99,36.0,864800.0,24.6833,24.6902,24.5945,24.6013,864800.0
2009-07-08 12:20:00,36.0,36.0,35.88,35.91,578400.0,24.6013,24.6013,24.5193,24.5398,578400.0
2009-07-08 12:25:00,35.91,35.93,35.81,35.83,1008200.0,24.5398,24.5535,24.4715,24.4852,1008200.0
2009-07-08 12:30:00,35.83,35.86,35.8,35.86,496500.0,24.4852,24.5057,24.4647,24.5057,496500.0
2009-07-08 12:35:00,35.86,35.86,35.81,35.83,255000.0,24.5057,24.5057,24.4715,24.4852,255000.0
2009-07-08 12:40:00,35.83,35.86,35.82,35.86,106600.0,24.4852,24.5057,24.4783,24.5057,106600.0
2009-07-08 12:45:00,35.85,36.0,35.85,35.99,264300.0,24.4988,24.6013,24.4988,24.5945,264300.0
2009-07-08 12:50:00,35.99,36.04,35.96,36.02,203400.0,24.5945,24.6287,24.574,24.615,203400.0
2009-07-08 12:55:00,36.01,36.05,36.01,36.01,174600.0,24.6082,24.6355,24.6082,24.6082,174600.0
2009-07-08 13:00:00,36.02,36.13,36.01,36.13,132900.0,24.615,24.6902,24.6082,24.6902,132900.0
2009-07-08 13:05:00,36.13,36.18,36.08,36.12,535200.0,24.6902,24.7243,24.656,24.6833,535200.0
2009-07-08 13:10:00,36.12,36.14,36.08,36.13,80000.0,24.6833,24.697,24.656,24.6902,80000.0
2009-07-08 13:15:00,36.13,36.17,36.11,36.11,133100.0,24.6902,24.7175,24.6765,24.6765,133100.0
2009-07-08 13:20:00,36.12,36.15,36.07,36.1,147400.0,24.6833,24.7038,24.6492,24.6697,147400.0
2009-07-08 13:25:00,36.1,36.22,36.08,36.22,267300.0,24.6697,24.7517,24.656,24.7517,267300.0
2009-07-08 13:30:00,36.22,36.31,36.22,36.27,601900.0,24.7517,24.8132,24.7517,24.7858,601900.0
2009-07-08 13:35:00,36.28,36.28,36.21,36.22,110600.0,24.7927,24.7927,24.7448,24.7517,110600.0
2009-07-08 13:40:00,36.22,36.3,36.22,36.23,272000.0,24.7517,24.8063,24.7517,24.7585,272000.0
2009-07-08 13:45:00,36.23,36.25,36.18,36.2,439800.0,24.7585,24.7722,24.7243,24.738,439800.0
2009-07-08 13:50:00,36.19,36.19,36.11,36.16,198600.0,24.7312,24.7312,24.6765,24.7107,198600.0
2009-07-08 13:55:00,36.16,36.19,36.15,36.18,34200.0,24.7107,24.7312,24.7038,24.7243,34200.0
2009-07-08 14:00:00,36.17,36.2,36.15,36.17,127000.0,24.7175,24.738,24.7038,24.7175,127000.0
2009-07-08 14:05:00,36.17,36.17,36.04,36.06,136700.0,24.7175,24.7175,24.6287,24.6423,136700.0
2009-07-08 14:10:00,36.06,36.09,36.04,36.04,173200.0,24.6423,24.6628,24.6287,24.6287,173200.0
2009-07-08 14:15:00,36.05,36.08,36.0,36.01,190800.0,24.6355,24.656,24.6013,24.6082,190800.0
2009-07-08 14:20:00,36.02,36.09,36.01,36.02,234800.0,24.615,24.6628,24.6082,24.615,234800.0
2009-07-08 14:25:00,36.02,36.04,35.93,36.0,130100.0,24.615,24.6287,24.5535,24.6013,130100.0
2009-07-08 14:30:00,36.0,36.04,35.91,35.91,158100.0,24.6013,24.6287,24.5398,24.5398,158100.0
2009-07-08 14:35:00,35.91,36.05,35.91,36.04,244200.0,24.5398,24.6355,24.5398,24.6287,244200.0
2009-07-08 14:40:00,36.04,36.06,36.0,36.01,211200.0,24.6287,24.6423,24.6013,24.6082,211200.0
2009-07-08 14:45:00,36.01,36.02,35.98,35.99,76800.0,24.6082,24.615,24.5877,24.5945,76800.0
2009-07-08 14:50:00,35.99,36.19,35.98,36.16,367300.0,24.5945,24.7312,24.5877,24.7107,367300.0
2009-07-08 14:55:00,36.16,36.19,36.1,36.16,172200.0,24.7107,24.7312,24.6697,24.7107,172200.0
2009-07-08 15:00:00,36.17,36.2,36.1,36.14,296800.0,24.7175,24.738,24.6697,24.697,296800.0
2009-07-08 15:05:00,36.15,36.2,36.13,36.18,390600.0,24.7038,24.738,24.6902,24.7243,390600.0
2009-07-08 15:10:00,36.18,36.21,36.16,36.2,403900.0,24.7243,24.7448,24.7107,24.738,403900.0
2009-07-08 15:15:00,36.2,36.26,36.15,36.2,213600.0,24.738,24.779,24.7038,24.738,213600.0
2009-07-08 15:20:00,36.2,36.28,36.15,36.2,220700.0,24.738,24.7927,24.7038,24.738,220700.0
2009-07-08 15:25:00,36.19,36.19,36.1,36.12,378800.0,24.7312,24.7312,24.6697,24.6833,378800.0
2009-07-08 15:30:00,36.12,36.19,36.12,36.19,213800.0,24.6833,24.7312,24.6833,24.7312,213800.0
2009-07-08 15:35:00,36.18,36.3,36.18,36.3,374100.0,24.7243,24.8063,24.7243,24.8063,374100.0
2009-07-08 15:40:00,36.3,36.42,36.27,36.4,639800.0,24.8063,24.8883,24.7858,24.8747,639800.0
2009-07-08 15:45:00,36.4,36.55,36.4,36.49,784200.0,24.8747,24.9772,24.8747,24.9362,784200.0
2009-07-08 15:50:00,36.48,36.5,36.41,36.47,965700.0,24.9293,24.943,24.8815,24.9225,965700.0
2009-07-08 15:55:00,36.46,36.53,36.46,36.5,1789700.0,24.9157,24.9635,24.9157,24.943,1789700.0
2009-07-09 09:30:00,37.3,37.3,37.14,37.23,666200.0,25.4897,25.4897,25.3804,25.4419,666200.0
2009-07-09 09:35:00,37.23,37.26,37.1,37.1,483400.0,25.4419,25.4624,25.353,25.353,483400.0
2009-07-09 09:40:00,37.1,37.12,36.92,37.0,939300.0,25.353,25.3667,25.23,25.2847,939300.0
2009-07-09 09:45:00,36.99,37.01,36.95,36.95,212100.0,25.2779,25.2915,25.2505,25.2505,212100.0
2009-07-09 09:50:00,36.94,37.14,36.93,37.14,379500.0,25.2437,25.3804,25.2369,25.3804,379500.0
2009-07-09 09:55:00,37.14,37.18,37.1,37.12,255500.0,25.3804,25.4077,25.353,25.3667,255500.0
2009-07-09 10:00:00,37.13,37.18,37.04,37.18,477200.0,25.3735,25.4077,25.312,25.4077,477200.0
2009-07-09 10:05:00,37.17,37.29,37.1,37.21,363600.0,25.4009,25.4829,25.353,25.4282,363600.0
2009-07-09 10:10:00,37.22,37.23,37.16,37.2,222000.0,25.435,25.4419,25.394,25.4214,222000.0
2009-07-09 10:15:00,37.21,37.27,37.19,37.2,179400.0,25.4282,25.4692,25.4145,25.4214,179400.0
2009-07-09 10:20:00,37.2,37.22,37.12,37.15,294500.0,25.4214,25.435,25.3667,25.3872,294500.0
2009-07-09 10:25:00,37.15,37.15,36.93,37.01,358500.0,25.3872,25.3872,25.2369,25.2915,358500.0
2009-07-09 10:30:00,37.02,37.05,36.91,37.02,296100.0,25.2984,25.3189,25.2232,25.2984,296100.0
2009-07-09 10:35:00,37.03,37.11,37.01,37.01,222800.0,25.3052,25.3599,25.2915,25.2915,222800.0
2009-07-09 10:40:00,37.02,37.15,37.02,37.12,152200.0,25.2984,25.3872,25.2984,25.3667,152200.0
2009-07-09 10:45:00,37.12,37.15,36.97,36.98,234300.0,25.3667,25.3872,25.2642,25.271,234300.0
2009-07-09 10:50:00,37.0,37.12,36.98,37.12,57300.0,25.2847,25.3667,25.271,25.3667,57300.0
2009-07-09 10:55:00,37.12,37.13,37.04,37.11,59400.0,25.3667,25.3735,25.312,25.3599,59400.0
2009-07-09 11:00:00,37.11,37.11,36.99,37.07,209800.0,25.3599,25.3599,25.2779,25.3325,209800.0
2009-07-09 11:05:00,37.07,37.07,36.92,36.97,151700.0,25.3325,25.3325,25.23,25.2642,151700.0
2009-07-09 11:10:00,36.97,37.0,36.94,36.95,123800.0,25.2642,25.2847,25.2437,25.2505,123800.0
2009-07-09 11:15:00,36.95,36.97,36.89,36.95,300200.0,25.2505,25.2642,25.2095,25.2505,300200.0
2009-07-09 11:20:00,36.95,37.08,36.93,37.07,152400.0,25.2505,25.3394,25.2369,25.3325,152400.0
2009-07-09 11:25:00,37.07,37.08,37.01,37.01,51100.0,25.3325,25.3394,25.2915,25.2915,51100.0
2009-07-09 11:30:00,37.01,37.11,36.97,37.09,166400.0,25.2915,25.3599,25.2642,25.3462,166400.0
2009-07-09 11:35:00,37.1,37.12,37.07,37.07,45500.0,25.353,25.3667,25.3325,25.3325,45500.0
2009-07-09 11:40:00,37.08,37.14,37.07,37.11,79700.0,25.3394,25.3804,25.3325,25.3599,79700.0
2009-07-09 11:45:00,37.1,37.18,37.1,37.16,209400.0,25.353,25.4077,25.353,25.394,209400.0
2009-07-09 11:50:00,37.16,37.18,37.16,37.17,76100.0,25.394,25.4077,25.394,25.4009,76100.0
2009-07-09 11:55:00,37.17,37.2,37.14,37.15,259700.0,25.4009,25.4214,25.3804,25.3872,259700.0
2009-07-09 12:00:00,37.14,37.14,37.09,37.11,87500.0,25.3804,25.3804,25.3462,25.3599,87500.0
2009-07-09 12:05:00,37.11,37.16,37.11,37.15,25800.0,25.3599,25.394,25.3599,25.3872,25800.0
2009-07-09 12:10:00,37.14,37.15,37.12,37.14,16600.0,25.3804,25.3872,25.3667,25.3804,16600.0
2009-07-09 12:15:00,37.13,37.17,37.12,37.14,211800.0,25.3735,25.4009,25.3667,25.3804,211800.0
2009-07-09 12:20:00,37.14,37.19,37.13,37.15,116200.0,25.3804,25.4145,25.3735,25.3872,116200.0
2009-07-09 12:25:00,37.15,37.19,37.14,37.17,30600.0,25.3872,25.4145,25.3804,25.4009,30600.0
2009-07-09 12:30:00,37.17,37.2,37.13,37.15,84800.0,25.4009,25.4214,25.3735,25.3872,84800.0
2009-07-09 12:35:00,37.14,37.2,37.11,37.17,112200.0,25.3804,25.4214,25.3599,25.4009,112200.0
2009-07-09 12:40:00,37.18,37.22,37.13,37.21,283000.0,25.4077,25.435,25.3735,25.4282,283000.0
2009-07-09 12:45:00,37.21,37.25,37.21,37.23,168000.0,25.4282,25.4555,25.4282,25.4419,168000.0
2009-07-09 12:50:00,37.23,37.31,37.19,37.26,476800.0,25.4419,25.4965,25.4145,25.4624,476800.0
2009-07-09 12:55:00,37.26,37.28,37.23,37.23,95200.0,25.4624,25.476,25.4419,25.4419,95200.0
2009-07-09 13:00:00,37.23,37.24,37.15,37.2,453400.0,25.4419,25.4487,25.3872,25.4214,453400.0
2009-07-09 13:05:00,37.21,37.3,37.19,37.25,270600.0,25.4282,25.4897,25.4145,25.4555,270600.0
2009-07-09 13:10:00,37.25,37.34,37.24,37.29,97000.0,25.4555,25.517,25.4487,25.4829,97000.0
2009-07-09 13:15:00,37.29,37.34,37.26,37.27,130400.0,25.4829,25.517,25.4624,25.4692,130400.0
2009-07-09 13:20:00,37.26,37.29,37.2,37.2,71600.0,25.4624,25.4829,25.4214,25.4214,71600.0
2009-07-09 13:25:00,37.21,37.26,37.19,37.23,65800.0,25.4282,25.4624,25.4145,25.4419,65800.0
2009-07-09 13:30:00,37.23,37.3,37.2,37.23,138500.0,25.4419,25.4897,25.4214,25.4419,138500.0
2009-07-09 13:35:00,37.22,37.27,37.22,37.25,38300.0,25.435,25.4692,25.435,25.4555,38300.0
2009-07-09 13:40:00,37.25,37.3,37.23,37.3,137600.0,25.4555,25.4897,25.4419,25.4897,137600.0
2009-07-09 13:45:00,37.29,37.29,37.23,37.27,148700.0,25.4829,25.4829,25.4419,25.4692,148700.0
2009-07-09 13:50:00,37.28,37.36,37.27,37.34,275800.0,25.476,25.5307,25.4692,25.517,275800.0
2009-07-09 13:55:00,37.34,37.37,37.33,37.34,45500.0,25.517,25.5375,25.5102,25.517,45500.0
2009-07-09 14:00:00,37.34,37.36,37.32,37.32,63100.0,25.517,25.5307,25.5034,25.5034,63100.0
2009-07-09 14:05:00,37.32,37.35,37.32,37.34,57600.0,25.5034,25.5239,25.5034,25.517,57600.0
2009-07-09 14:10:00,37.34,37.41,37.34,37.41,64900.0,25.517,25.5649,25.517,25.5649,64900.0
2009-07-09 14:15:00,37.41,37.46,37.41,37.44,81600.0,25.5649,25.599,25.5649,25.5854,81600.0
2009-07-09 14:20:00,37.43,37.44,37.39,37.42,52100.0,25.5785,25.5854,25.5512,25.5717,52100.0
2009-07-09 14:25:00,37.42,37.45,37.4,37.41,148600.0,25.5717,25.5922,25.558,25.5649,148600.0
2009-07-09 14:30:00,37.41,37.46,37.4,37.41,107300.0,25.5649,25.599,25.558,25.5649,107300.0
2009-07-09 14:35:00,37.41,37.44,37.4,37.44,41100.0,25.5649,25.5854,25.558,25.5854,41100.0
2009-07-09 14:40:00,37.43,37.45,37.39,37.39,143400.0,25.5785,25.5922,25.5512,25.5512,143400.0
2009-07-09 14:45:00,37.39,37.4,37.35,37.35,76700.0,25.5512,25.558,25.5239,25.5239,76700.0
2009-07-09 14:50:00,37.36,37.42,37.35,37.42,20400.0,25.5307,25.5717,25.5239,25.5717,20400.0
2009-07-09 14:55:00,37.41,37.42,37.3,37.31,67400.0,25.5649,25.5717,25.4897,25.4965,67400.0
2009-07-09 15:00:00,37.31,37.32,37.22,37.24,214800.0,25.4965,25.5034,25.435,25.4487,214800.0
2009-07-09 15:05:00,37.24,37.26,37.16,37.19,312600.0,25.4487,25.4624,25.394,25.4145,312600.0
2009-07-09 15:10:00,37.18,37.23,37.18,37.2,310400.0,25.4077,25.4419,25.4077,25.4214,310400.0
2009-07-09 15:15:00,37.2,37.27,37.18,37.24,177700.0,25.4214,25.4692,25.4077,25.4487,177700.0
2009-07-09 15:20:00,37.24,37.24,37.16,37.19,68800.0,25.4487,25.4487,25.394,25.4145,68800.0
2009-07-09 15:25:00,37.17,37.19,37.13,37.19,168600.0,25.4009,25.4145,25.3735,25.4145,168600.0
2009-07-09 15:30:00,37.19,37.19,37.1,37.16,222300.0,25.4145,25.4145,25.353,25.394,222300.0
2009-07-09 15:35:00,37.16,37.23,37.13,37.19,325700.0,25.394,25.4419,25.3735,25.4145,325700.0
2009-07-09 15:40:00,37.19,37.28,37.19,37.21,358100.0,25.4145,25.476,25.4145,25.4282,358100.0
2009-07-09 15:45:00,37.21,37.32,37.19,37.3,150600.0,25.4282,25.5034,25.4145,25.4897,150600.0
2009-07-09 15:50:00,37.31,37.31,37.21,37.24,1004400.0,25.4965,25.4965,25.4282,25.4487,1004400.0
2009-07-09 15:55:00,37.24,37.24,37.11,37.19,1784200.0,25.4487,25.4487,25.3599,25.4145,1784200.0
2009-07-10 09:30:00,36.83,36.86,36.8,36.85,394600.0,25.1685,25.189,25.148,25.1822,394600.0
2009-07-10 09:35:00,36.85,36.92,36.79,36.87,504100.0,25.1822,25.23,25.1412,25.1959,504100.0
2009-07-10 09:40:00,36.87,36.94,36.81,36.81,429800.0,25.1959,25.2437,25.1549,25.1549,429800.0
2009-07-10 09:45:00,36.81,36.92,36.81,36.92,196300.0,25.1549,25.23,25.1549,25.23,196300.0
2009-07-10 09:50:00,36.93,37.09,36.92,37.05,553700.0,25.2369,25.3462,25.23,25.3189,553700.0
2009-07-10 09:55:00,37.05,37.07,36.88,36.92,742000.0,25.3189,25.3325,25.2027,25.23,742000.0
2009-07-10 10:00:00,36.91,36.95,36.74,36.88,391800.0,25.2232,25.2505,25.107,25.2027,391800.0
2009-07-10 10:05:00,36.89,36.92,36.74,36.81,285700.0,25.2095,25.23,25.107,25.1549,285700.0
2009-07-10 10:10:00,36.82,37.02,36.79,37.02,302000.0,25.1617,25.2984,25.1412,25.2984,302000.0
2009-07-10 10:15:00,37.02,37.04,36.93,36.93,193600.0,25.2984,25.312,25.2369,25.2369,193600.0
2009-07-10 10:20:00,36.94,36.98,36.89,36.93,131200.0,25.2437,25.271,25.2095,25.2369,131200.0
2009-07-10 10:25:00,36.93,36.94,36.84,36.9,221500.0,25.2369,25.2437,25.1754,25.2164,221500.0
2009-07-10 10:30:00,36.91,36.92,36.81,36.85,211800.0,25.2232,25.23,25.1549,25.1822,211800.0
2009-07-10 10:35:00,36.85,36.85,36.73,36.73,111600.0,25.1822,25.1822,25.1002,25.1002,111600.0
2009-07-10 10:40:00,36.73,36.74,36.62,36.62,466200.0,25.1002,25.107,25.025,25.025,466200.0
2009-07-10 10:45:00,36.62,36.74,36.61,36.72,159100.0,25.025,25.107,25.0182,25.0934,159100.0
2009-07-10 10:50:00,36.72,36.75,36.64,36.68,99200.0,25.0934,25.1139,25.0387,25.066,99200.0
2009-07-10 10:55:00,36.69,36.75,36.67,36.68,100900.0,25.0729,25.1139,25.0592,25.066,100900.0
2009-07-10 11:00:00,36.68,36.69,36.55,36.59,236200.0,25.066,25.0729,24.9772,25.0045,236200.0
2009-07-10 11:05:00,36.59,36.64,36.52,36.61,246600.0,25.0045,25.0387,24.9567,25.0182,246600.0
2009-07-10 11:10:00,36.6,36.8,36.55,36.58,203000.0,25.0113,25.148,24.9772,24.9977,203000.0
2009-07-10 11:15:00,36.58,36.58,36.47,36.5,135800.0,24.9977,24.9977,24.9225,24.943,135800.0
2009-07-10 11:20:00,36.5,36.62,36.42,36.45,412200.0,24.943,25.025,24.8883,24.9088,412200.0
2009-07-10 11:25:00,36.45,36.46,36.37,36.45,253400.0,24.9088,24.9157,24.8542,24.9088,253400.0
2009-07-10 11:30:00,36.46,36.5,36.39,36.49,148500.0,24.9157,24.943,24.8678,24.9362,148500.0
2009-07-10 11:35:00,36.49,36.6,36.39,36.44,250000.0,24.9362,25.0113,24.8678,24.902,250000.0
2009-07-10 11:40:00,36.43,36.48,36.41,36.41,90700.0,24.8952,24.9293,24.8815,24.8815,90700.0
2009-07-10 11:45:00,36.41,36.49,36.39,36.48,110500.0,24.8815,24.9362,24.8678,24.9293,110500.0
2009-07-10 11:50:00,36.49,36.55,36.48,36.55,213100.0,24.9362,24.9772,24.9293,24.9772,213100.0
2009-07-10 11:55:00,36.55,36.55,36.48,36.52,177200.0,24.9772,24.9772,24.9293,24.9567,177200.0
2009-07-10 12:00:00,36.51,36.56,36.5,36.55,68100.0,24.9498,24.984,24.943,24.9772,68100.0
2009-07-10 12:05:00,36.55,36.61,36.54,36.57,146200.0,24.9772,25.0182,24.9703,24.9908,146200.0
2009-07-10 12:10:00,36.58,36.64,36.57,36.64,131400.0,24.9977,25.0387,24.9908,25.0387,131400.0
2009-07-10 12:15:00,36.63,36.68,36.63,36.65,114700.0,25.0319,25.066,25.0319,25.0455,114700.0
2009-07-10 12:20:00,36.65,36.65,36.55,36.57,154600.0,25.0455,25.0455,24.9772,24.9908,154600.0
2009-07-10 12:25:00,36.56,36.63,36.56,36.62,32100.0,24.984,25.0319,24.984,25.025,32100.0
2009-07-10 12:30:00,36.62,36.63,36.56,36.62,87500.0,25.025,25.0319,24.984,25.025,87500.0
2009-07-10 12:35:00,36.62,36.67,36.62,36.64,232700.0,25.025,25.0592,25.025,25.0387,232700.0
2009-07-10 12:40:00,36.64,36.65,36.62,36.65,167500.0,25.0387,25.0455,25.025,25.0455,167500.0
2009-07-10 12:45:00,36.64,36.71,36.64,36.67,172600.0,25.0387,25.0865,25.0387,25.0592,172600.0
2009-07-10 12:50:00,36.67,36.68,36.65,36.68,78200.0,25.0592,25.066,25.0455,25.066,78200.0
2009-07-10 12:55:00,36.67,36.69,36.64,36.66,83200.0,25.0592,25.0729,25.0387,25.0524,83200.0
2009-07-10 13:00:00,36.67,36.71,36.67,36.7,49400.0,25.0592,25.0865,25.0592,25.0797,49400.0
2009-07-10 13:05:00,36.7,36.7,36.66,36.67,73100.0,25.0797,25.0797,25.0524,25.0592,73100.0
2009-07-10 13:10:00,36.66,36.69,36.66,36.69,50400.0,25.0524,25.0729,25.0524,25.0729,50400.0
2009-07-10 13:15:00,36.7,36.79,36.66,36.78,162700.0,25.0797,25.1412,25.0524,25.1344,162700.0
2009-07-10 13:20:00,36.78,36.78,36.7,36.71,61100.0,25.1344,25.1344,25.0797,25.0865,61100.0
2009-07-10 13:25:00,36.71,36.73,36.67,36.67,24000.0,25.0865,25.1002,25.0592,25.0592,24000.0
2009-07-10 13:30:00,36.67,36.71,36.67,36.71,27600.0,25.0592,25.0865,25.0592,25.0865,27600.0
2009-07-10 13:35:00,36.71,36.75,36.7,36.73,24400.0,25.0865,25.1139,25.0797,25.1002,24400.0
2009-07-10 13:40:00,36.73,36.87,36.73,36.86,170200.0,25.1002,25.1959,25.1002,25.189,170200.0
2009-07-10 13:45:00,36.86,36.88,36.78,36.8,75200.0,25.189,25.2027,25.1344,25.148,75200.0
2009-07-10 13:50:00,36.79,36.86,36.79,36.85,86600.0,25.1412,25.189,25.1412,25.1822,86600.0
2009-07-10 13:55:00,36.84,36.87,36.82,36.85,23100.0,25.1754,25.1959,25.1617,25.1822,23100.0
2009-07-10 14:00:00,36.86,36.87,36.78,36.8,54100.0,25.189,25.1959,25.1344,25.148,54100.0
2009-07-10 14:05:00,36.81,36.81,36.71,36.71,78700.0,25.1549,25.1549,25.0865,25.0865,78700.0
2009-07-10 14:10:00,36.72,36.72,36.66,36.7,56900.0,25.0934,25.0934,25.0524,25.0797,56900.0
2009-07-10 14:15:00,36.71,36.73,36.65,36.73,111400.0,25.0865,25.1002,25.0455,25.1002,111400.0
2009-07-10 14:20:00,36.73,36.73,36.62,36.63,98600.0,25.1002,25.1002,25.025,25.0319,98600.0
2009-07-10 14:25:00,36.62,36.64,36.58,36.64,71100.0,25.025,25.0387,24.9977,25.0387,71100.0
2009-07-10 14:30:00,36.64,36.66,36.58,36.59,85000.0,25.0387,25.0524,24.9977,25.0045,85000.0
2009-07-10 14:35:00,36.59,36.67,36.59,36.66,59200.0,25.0045,25.0592,25.0045,25.0524,59200.0
2009-07-10 14:40:00,36.65,36.65,36.6,36.62,116900.0,25.0455,25.0455,25.0113,25.025,116900.0
2009-07-10 14:45:00,36.61,36.68,36.57,36.68,109800.0,25.0182,25.066,24.9908,25.066,109800.0
2009-07-10 14:50:00,36.68,36.71,36.63,36.64,85800.0,25.066,25.0865,25.0319,25.0387,85800.0
2009-07-10 14:55:00,36.64,36.69,36.62,36.63,44100.0,25.0387,25.0729,25.025,25.0319,44100.0
2009-07-10 15:00:00,36.63,36.68,36.6,36.64,124600.0,25.0319,25.066,25.0113,25.0387,124600.0
2009-07-10 15:05:00,36.63,36.67,36.57,36.58,203400.0,25.0319,25.0592,24.9908,24.9977,203400.0
2009-07-10 15:10:00,36.58,36.65,36.57,36.64,107300.0,24.9977,25.0455,24.9908,25.0387,107300.0
2009-07-10 15:15:00,36.65,36.7,36.64,36.69,126500.0,25.0455,25.0797,25.0387,25.0729,126500.0
2009-07-10 15:20:00,36.69,36.69,36.6,36.62,260300.0,25.0729,25.0729,25.0113,25.025,260300.0
2009-07-10 15:25:00,36.63,36.67,36.61,36.63,87800.0,25.0319,25.0592,25.0182,25.0319,87800.0
2009-07-10 15:30:00,36.63,36.66,36.61,36.63,452800.0,25.0319,25.0524,25.0182,25.0319,452800.0
2009-07-10 15:35:00,36.63,36.78,36.63,36.75,299300.0,25.0319,25.1344,25.0319,25.1139,299300.0
2009-07-10 15:40:00,36.75,36.8,36.65,36.78,350000.0,25.1139,25.148,25.0455,25.1344,350000.0
2009-07-10 15:45:00,36.78,36.95,36.78,36.93,567600.0,25.1344,25.2505,25.1344,25.2369,567600.0
2009-07-10 15:50:00,36.92,36.95,36.87,36.88,551200.0,25.23,25.2505,25.1959,25.2027,551200.0
2009-07-10 15:55:00,36.89,36.94,36.83,36.93,1117000.0,25.2095,25.2437,25.1685,25.2369,1117000.0
2009-07-13 09:30:00,36.38,36.4,36.25,36.28,584100.0,24.861,24.8747,24.7722,24.7927,584100.0
2009-07-13 09:35:00,36.29,36.35,36.17,36.17,937400.0,24.7995,24.8405,24.7175,24.7175,937400.0
2009-07-13 09:40:00,36.17,36.17,36.06,36.09,991600.0,24.7175,24.7175,24.6423,24.6628,991600.0
2009-07-13 09:45:00,36.09,36.13,36.03,36.08,579700.0,24.6628,24.6902,24.6218,24.656,579700.0
2009-07-13 09:50:00,36.09,36.1,35.92,35.93,525700.0,24.6628,24.6697,24.5467,24.5535,525700.0
2009-07-13 09:55:00,35.94,36.03,35.93,35.94,393700.0,24.5603,24.6218,24.5535,24.5603,393700.0
2009-07-13 10:00:00,35.94,35.99,35.78,35.8,441700.0,24.5603,24.5945,24.451,24.4647,441700.0
2009-07-13 10:05:00,35.8,35.84,35.72,35.75,675200.0,24.4647,24.492,24.41,24.4305,675200.0
2009-07-13 10:10:00,35.75,35.89,35.75,35.85,469700.0,24.4305,24.5262,24.4305,24.4988,469700.0
2009-07-13 10:15:00,35.85,35.96,35.84,35.93,319600.0,24.4988,24.574,24.492,24.5535,319600.0
2009-07-13 10:20:00,35.93,35.95,35.89,35.94,128400.0,24.5535,24.5672,24.5262,24.5603,128400.0
2009-07-13 10:25:00,35.94,36.09,35.94,36.09,219100.0,24.5603,24.6628,24.5603,24.6628,219100.0
2009-07-13 10:30:00,36.09,36.2,36.09,36.13,230200.0,24.6628,24.738,24.6628,24.6902,230200.0
2009-07-13 10:35:00,36.12,36.22,36.09,36.17,307800.0,24.6833,24.7517,24.6628,24.7175,307800.0
2009-07-13 10:40:00,36.18,36.23,36.09,36.1,346200.0,24.7243,24.7585,24.6628,24.6697,346200.0
2009-07-13 10:45:00,36.1,36.16,36.03,36.08,458400.0,24.6697,24.7107,24.6218,24.656,458400.0
2009-07-13 10:50:00,36.08,36.15,36.05,36.12,263500.0,24.656,24.7038,24.6355,24.6833,263500.0
2009-07-13 10:55:00,36.11,36.26,36.11,36.23,140600.0,24.6765,24.779,24.6765,24.7585,140600.0
2009-07-13 11:00:00,36.23,36.28,36.18,36.19,320000.0,24.7585,24.7927,24.7243,24.7312,320000.0
2009-07-13 11:05:00,36.18,36.2,36.1,36.11,353500.0,24.7243,24.738,24.6697,24.6765,353500.0
2009-07-13 11:10:00,36.11,36.2,36.1,36.16,203400.0,24.6765,24.738,24.6697,24.7107,203400.0
2009-07-13 11:15:00,36.15,36.18,36.1,36.18,194700.0,24.7038,24.7243,24.6697,24.7243,194700.0
2009-07-13 11:20:00,36.17,36.21,36.16,36.19,135300.0,24.7175,24.7448,24.7107,24.7312,135300.0
2009-07-13 11:25:00,36.19,36.21,36.12,36.19,153500.0,24.7312,24.7448,24.6833,24.7312,153500.0
2009-07-13 11:30:00,36.19,36.4,36.18,36.38,341600.0,24.7312,24.8747,24.7243,24.861,341600.0
2009-07-13 11:35:00,36.38,36.44,36.36,36.38,191800.0,24.861,24.902,24.8473,24.861,191800.0
2009-07-13 11:40:00,36.38,36.45,36.36,36.45,225800.0,24.861,24.9088,24.8473,24.9088,225800.0
2009-07-13 11:45:00,36.45,36.56,36.45,36.53,478300.0,24.9088,24.984,24.9088,24.9635,478300.0
2009-07-13 11:50:00,36.53,36.59,36.52,36.55,763400.0,24.9635,25.0045,24.9567,24.9772,763400.0
2009-07-13 11:55:00,36.56,36.59,36.54,36.55,342900.0,24.984,25.0045,24.9703,24.9772,342900.0
2009-07-13 12:00:00,36.56,36.63,36.54,36.54,214300.0,24.984,25.0319,24.9703,24.9703,214300.0
2009-07-13 12:05:00,36.55,36.57,36.53,36.55,206200.0,24.9772,24.9908,24.9635,24.9772,206200.0
2009-07-13 12:10:00,36.55,36.58,36.53,36.58,98500.0,24.9772,24.9977,24.9635,24.9977,98500.0
2009-07-13 12:15:00,36.57,36.59,36.54,36.59,83700.0,24.9908,25.0045,24.9703,25.0045,83700.0
2009-07-13 12:20:00,36.58,36.59,36.53,36.54,61700.0,24.9977,25.0045,24.9635,24.9703,61700.0
2009-07-13 12:25:00,36.54,36.56,36.51,36.56,110700.0,24.9703,24.984,24.9498,24.984,110700.0
2009-07-13 12:30:00,36.56,36.58,36.51,36.51,133000.0,24.984,24.9977,24.9498,24.9498,133000.0
2009-07-13 12:35:00,36.5,36.57,36.49,36.55,240100.0,24.943,24.9908,24.9362,24.9772,240100.0
2009-07-13 12:40:00,36.56,36.62,36.54,36.61,474700.0,24.984,25.025,24.9703,25.0182,474700.0
2009-07-13 12:45:00,36.61,36.66,36.6,36.66,553600.0,25.0182,25.0524,25.0113,25.0524,553600.0
2009-07-13 12:50:00,36.66,36.66,36.56,36.56,65800.0,25.0524,25.0524,24.984,24.984,65800.0
2009-07-13 12:55:00,36.56,36.58,36.29,36.52,48700.0,24.984,24.9977,24.7995,24.9567,48700.0
2009-07-13 13:00:00,36.53,36.59,36.51,36.57,54400.0,24.9635,25.0045,24.9498,24.9908,54400.0
2009-07-13 13:05:00,36.58,36.6,36.54,36.6,212400.0,24.9977,25.0113,24.9703,25.0113,212400.0
2009-07-13 13:10:00,36.59,36.63,36.55,36.59,142200.0,25.0045,25.0319,24.9772,25.0045,142200.0
2009-07-13 13:15:00,36.59,36.64,36.56,36.61,192600.0,25.0045,25.0387,24.984,25.0182,192600.0
2009-07-13 13:20:00,36.6,36.65,36.6,36.62,85700.0,25.0113,25.0455,25.0113,25.025,85700.0
2009-07-13 13:25:00,36.62,36.65,36.59,36.65,323200.0,25.025,25.0455,25.0045,25.0455,323200.0
2009-07-13 13:30:00,36.66,36.66,36.58,36.6,315700.0,25.0524,25.0524,24.9977,25.0113,315700.0
2009-07-13 13:35:00,36.6,36.65,36.59,36.62,111300.0,25.0113,25.0455,25.0045,25.025,111300.0
2009-07-13 13:40:00,36.62,36.63,36.57,36.6,417900.0,25.025,25.0319,24.9908,25.0113,417900.0
2009-07-13 13:45:00,36.61,36.63,36.57,36.59,204600.0,25.0182,25.0319,24.9908,25.0045,204600.0
2009-07-13 13:50:00,36.59,36.63,36.56,36.62,166800.0,25.0045,25.0319,24.984,25.025,166800.0
2009-07-13 13:55:00,36.61,36.62,36.55,36.58,146900.0,25.0182,25.025,24.9772,24.9977,146900.0
2009-07-13 14:00:00,36.59,36.62,36.55,36.59,157500.0,25.0045,25.025,24.9772,25.0045,157500.0
2009-07-13 14:05:00,36.59,36.62,36.56,36.56,89100.0,25.0045,25.025,24.984,24.984,89100.0
2009-07-13 14:10:00,36.56,36.62,36.56,36.59,109900.0,24.984,25.025,24.984,25.0045,109900.0
2009-07-13 14:15:00,36.59,36.63,36.58,36.6,85200.0,25.0045,25.0319,24.9977,25.0113,85200.0
2009-07-13 14:20:00,36.61,36.69,36.6,36.64,207600.0,25.0182,25.0729,25.0113,25.0387,207600.0
2009-07-13 14:25:00,36.64,36.66,36.6,36.66,214000.0,25.0387,25.0524,25.0113,25.0524,214000.0
2009-07-13 14:30:00,36.66,36.67,36.63,36.67,147300.0,25.0524,25.0592,25.0319,25.0592,147300.0
2009-07-13 14:35:00,36.67,36.7,36.6,36.66,124600.0,25.0592,25.0797,25.0113,25.0524,124600.0
2009-07-13 14:40:00,36.66,36.67,36.62,36.64,105400.0,25.0524,25.0592,25.025,25.0387,105400.0
2009-07-13 14:45:00,36.64,36.66,36.61,36.66,81000.0,25.0387,25.0524,25.0182,25.0524,81000.0
2009-07-13 14:50:00,36.66,36.74,36.66,36.67,196600.0,25.0524,25.107,25.0524,25.0592,196600.0
2009-07-13 14:55:00,36.66,36.72,36.63,36.68,138900.0,25.0524,25.0934,25.0319,25.066,138900.0
2009-07-13 15:00:00,36.68,36.73,36.66,36.67,184800.0,25.066,25.1002,25.0524,25.0592,184800.0
2009-07-13 15:05:00,36.66,36.71,36.65,36.68,189500.0,25.0524,25.0865,25.0455,25.066,189500.0
2009-07-13 15:10:00,36.68,36.76,36.67,36.71,238300.0,25.066,25.1207,25.0592,25.0865,238300.0
2009-07-13 15:15:00,36.72,36.74,36.67,36.7,247400.0,25.0934,25.107,25.0592,25.0797,247400.0
2009-07-13 15:20:00,36.7,36.72,36.65,36.65,387400.0,25.0797,25.0934,25.0455,25.0455,387400.0
2009-07-13 15:25:00,36.66,36.69,36.63,36.64,194100.0,25.0524,25.0729,25.0319,25.0387,194100.0
2009-07-13 15:30:00,36.63,36.91,36.62,36.71,674500.0,25.0319,25.2232,25.025,25.0865,674500.0
2009-07-13 15:35:00,36.71,36.76,36.69,36.71,666600.0,25.0865,25.1207,25.0729,25.0865,666600.0
2009-07-13 15:40:00,36.72,36.84,36.71,36.81,386000.0,25.0934,25.1754,25.0865,25.1549,386000.0
2009-07-13 15:45:00,36.81,36.82,36.69,36.7,763600.0,25.1549,25.1617,25.0729,25.0797,763600.0
2009-07-13 15:50:00,36.7,36.83,36.69,36.79,603700.0,25.0797,25.1685,25.0729,25.1412,603700.0
2009-07-13 15:55:00,36.79,36.8,36.66,36.68,1746400.0,25.1412,25.148,25.0524,25.066,1746400.0
2009-07-14 09:30:00,37.38,37.44,37.35,37.43,893300.0,25.5444,25.5854,25.5239,25.5785,893300.0
2009-07-14 09:35:00,37.43,37.53,37.27,37.36,883400.0,25.5785,25.6469,25.4692,25.5307,883400.0
2009-07-14 09:40:00,37.35,37.42,37.22,37.24,504400.0,25.5239,25.5717,25.435,25.4487,504400.0
2009-07-14 09:45:00,37.25,37.32,37.22,37.31,281000.0,25.4555,25.5034,25.435,25.4965,281000.0
2009-07-14 09:50:00,37.31,37.35,37.2,37.26,448000.0,25.4965,25.5239,25.4214,25.4624,448000.0
2009-07-14 09:55:00,37.26,37.3,37.16,37.2,323400.0,25.4624,25.4897,25.394,25.4214,323400.0
2009-07-14 10:00:00,37.2,37.35,37.17,37.28,226000.0,25.4214,25.5239,25.4009,25.476,226000.0
2009-07-14 10:05:00,37.28,37.43,37.25,37.37,361500.0,25.476,25.5785,25.4555,25.5375,361500.0
2009-07-14 10:10:00,37.37,37.39,37.28,37.28,193500.0,25.5375,25.5512,25.476,25.476,193500.0
2009-07-14 10:15:00,37.28,37.33,37.23,37.26,231900.0,25.476,25.5102,25.4419,25.4624,231900.0
2009-07-14 10:20:00,37.27,37.27,37.17,37.25,147900.0,25.4692,25.4692,25.4009,25.4555,147900.0
2009-07-14 10:25:00,37.26,37.29,37.22,37.29,331900.0,25.4624,25.4829,25.435,25.4829,331900.0
2009-07-14 10:30:00,37.29,37.3,37.17,37.17,96300.0,25.4829,25.4897,25.4009,25.4009,96300.0
2009-07-14 10:35:00,37.16,37.35,37.12,37.15,302200.0,25.394,25.5239,25.3667,25.3872,302200.0
2009-07-14 10:40:00,37.14,37.18,37.1,37.1,116600.0,25.3804,25.4077,25.353,25.353,116600.0
2009-07-14 10:45:00,37.1,37.13,37.05,37.07,258300.0,25.353,25.3735,25.3189,25.3325,258300.0
2009-07-14 10:50:00,37.07,37.1,37.04,37.06,434400.0,25.3325,25.353,25.312,25.3257,434400.0
2009-07-14 10:55:00,37.05,37.12,37.05,37.1,135000.0,25.3189,25.3667,25.3189,25.353,135000.0
2009-07-14 11:00:00,37.1,37.14,37.09,37.14,71100.0,25.353,25.3804,25.3462,25.3804,71100.0
2009-07-14 11:05:00,37.14,37.25,37.14,37.21,123100.0,25.3804,25.4555,25.3804,25.4282,123100.0
2009-07-14 11:10:00,37.21,37.23,37.18,37.21,86300.0,25.4282,25.4419,25.4077,25.4282,86300.0
2009-07-14 11:15:00,37.21,37.27,37.21,37.24,110400.0,25.4282,25.4692,25.4282,25.4487,110400.0
2009-07-14 11:20:00,37.24,37.25,37.22,37.25,39300.0,25.4487,25.4555,25.435,25.4555,39300.0
2009-07-14 11:25:00,37.25,37.32,37.22,37.28,115200.0,25.4555,25.5034,25.435,25.476,115200.0
2009-07-14 11:30:00,37.28,37.35,37.25,37.34,74600.0,25.476,25.5239,25.4555,25.517,74600.0
2009-07-14 11:35:00,37.34,37.35,37.3,37.35,206600.0,25.517,25.5239,25.4897,25.5239,206600.0
2009-07-14 11:40:00,37.35,37.36,37.31,37.31,191300.0,25.5239,25.5307,25.4965,25.4965,191300.0
2009-07-14 11:45:00,37.32,37.37,37.31,37.35,50200.0,25.5034,25.5375,25.4965,25.5239,50200.0
2009-07-14 11:50:00,37.35,37.38,37.34,37.36,97000.0,25.5239,25.5444,25.517,25.5307,97000.0
2009-07-14 11:55:00,37.36,37.37,37.31,37.31,47100.0,25.5307,25.5375,25.4965,25.4965,47100.0
2009-07-14 12:00:00,37.31,37.33,37.28,37.33,32600.0,25.4965,25.5102,25.476,25.5102,32600.0
2009-07-14 12:05:00,37.33,37.37,37.32,37.34,40700.0,25.5102,25.5375,25.5034,25.517,40700.0
2009-07-14 12:10:00,37.34,37.37,37.32,37.34,139100.0,25.517,25.5375,25.5034,25.517,139100.0
2009-07-14 12:15:00,37.34,37.36,37.31,37.33,77400.0,25.517,25.5307,25.4965,25.5102,77400.0
2009-07-14 12:20:00,37.32,37.33,37.23,37.26,116600.0,25.5034,25.5102,25.4419,25.4624,116600.0
2009-07-14 12:25:00,37.27,37.32,37.27,37.32,84500.0,25.4692,25.5034,25.4692,25.5034,84500.0
2009-07-14 12:30:00,37.32,37.35,37.31,37.31,76200.0,25.5034,25.5239,25.4965,25.4965,76200.0
2009-07-14 12:35:00,37.31,37.34,37.29,37.32,56300.0,25.4965,25.517,25.4829,25.5034,56300.0
2009-07-14 12:40:00,37.33,37.36,37.29,37.31,84600.0,25.5102,25.5307,25.4829,25.4965,84600.0
2009-07-14 12:45:00,37.31,37.38,37.3,37.34,91400.0,25.4965,25.5444,25.4897,25.517,91400.0
2009-07-14 12:50:00,37.34,37.37,37.2,37.27,91600.0,25.517,25.5375,25.4214,25.4692,91600.0
2009-07-14 12:55:00,37.28,37.3,37.27,37.27,29300.0,25.476,25.4897,25.4692,25.4692,29300.0
2009-07-14 13:00:00,37.27,37.35,37.27,37.35,54800.0,25.4692,25.5239,25.4692,25.5239,54800.0
2009-07-14 13:05:00,37.35,37.39,37.28,37.29,98500.0,25.5239,25.5512,25.476,25.4829,98500.0
2009-07-14 13:10:00,37.28,37.33,37.27,37.29,53100.0,25.476,25.5102,25.4692,25.4829,53100.0
2009-07-14 13:15:00,37.29,37.3,37.22,37.23,55100.0,25.4829,25.4897,25.435,25.4419,55100.0
2009-07-14 13:20:00,37.23,37.26,37.23,37.26,26900.0,25.4419,25.4624,25.4419,25.4624,26900.0
2009-07-14 13:25:00,37.26,37.32,37.26,37.31,37300.0,25.4624,25.5034,25.4624,25.4965,37300.0
2009-07-14 13:30:00,37.31,37.33,37.29,37.31,23200.0,25.4965,25.5102,25.4829,25.4965,23200.0
2009-07-14 13:35:00,37.31,37.36,37.3,37.3,50600.0,25.4965,25.5307,25.4897,25.4897,50600.0
2009-07-14 13:40:00,37.3,37.37,37.29,37.36,45000.0,25.4897,25.5375,25.4829,25.5307,45000.0
2009-07-14 13:45:00,37.36,37.38,37.32,37.33,125600.0,25.5307,25.5444,25.5034,25.5102,125600.0
2009-07-14 13:50:00,37.33,37.35,37.29,37.29,133100.0,25.5102,25.5239,25.4829,25.4829,133100.0
2009-07-14 13:55:00,37.29,37.3,37.27,37.3,6900.0,25.4829,25.4897,25.4692,25.4897,6900.0
2009-07-14 14:00:00,37.3,37.3,37.2,37.21,60100.0,25.4897,25.4897,25.4214,25.4282,60100.0
2009-07-14 14:05:00,37.2,37.28,37.2,37.28,71700.0,25.4214,25.476,25.4214,25.476,71700.0
2009-07-14 14:10:00,37.27,37.34,37.25,37.3,55600.0,25.4692,25.517,25.4555,25.4897,55600.0
2009-07-14 14:15:00,37.29,37.34,37.27,37.27,87200.0,25.4829,25.517,25.4692,25.4692,87200.0
2009-07-14 14:20:00,37.27,37.29,37.23,37.24,60900.0,25.4692,25.4829,25.4419,25.4487,60900.0
2009-07-14 14:25:00,37.24,37.26,37.22,37.25,127600.0,25.4487,25.4624,25.435,25.4555,127600.0
2009-07-14 14:30:00,37.25,37.32,37.22,37.32,113100.0,25.4555,25.5034,25.435,25.5034,113100.0
2009-07-14 14:35:00,37.32,37.4,37.3,37.36,525000.0,25.5034,25.558,25.4897,25.5307,525000.0
2009-07-14 14:40:00,37.36,37.42,37.3,37.42,259400.0,25.5307,25.5717,25.4897,25.5717,259400.0
2009-07-14 14:45:00,37.42,37.44,37.37,37.38,87900.0,25.5717,25.5854,25.5375,25.5444,87900.0
2009-07-14 14:50:00,37.39,37.39,37.35,37.39,111000.0,25.5512,25.5512,25.5239,25.5512,111000.0
2009-07-14 14:55:00,37.39,37.4,37.34,37.39,118900.0,25.5512,25.558,25.517,25.5512,118900.0
2009-07-14 15:00:00,37.39,37.42,37.35,37.4,83600.0,25.5512,25.5717,25.5239,25.558,83600.0
2009-07-14 15:05:00,37.4,37.41,37.35,37.37,106200.0,25.558,25.5649,25.5239,25.5375,106200.0
2009-07-14 15:10:00,37.37,37.41,37.37,37.4,96700.0,25.5375,25.5649,25.5375,25.558,96700.0
2009-07-14 15:15:00,37.4,37.42,37.35,37.37,93400.0,25.558,25.5717,25.5239,25.5375,93400.0
2009-07-14 15:20:00,37.37,37.4,37.35,37.38,46600.0,25.5375,25.558,25.5239,25.5444,46600.0
2009-07-14 15:25:00,37.38,37.42,37.36,37.4,77200.0,25.5444,25.5717,25.5307,25.558,77200.0
2009-07-14 15:30:00,37.39,37.41,37.37,37.39,66800.0,25.5512,25.5649,25.5375,25.5512,66800.0
2009-07-14 15:35:00,37.38,37.41,37.37,37.4,112200.0,25.5444,25.5649,25.5375,25.558,112200.0
2009-07-14 15:40:00,37.4,37.45,37.35,37.42,220900.0,25.558,25.5922,25.5239,25.5717,220900.0
2009-07-14 15:45:00,37.42,37.43,37.3,37.34,746100.0,25.5717,25.5785,25.4897,25.517,746100.0
2009-07-14 15:50:00,37.34,37.39,37.33,37.35,391700.0,25.517,25.5512,25.5102,25.5239,391700.0
2009-07-14 15:55:00,37.35,37.43,37.33,37.41,1070400.0,25.5239,25.5785,25.5102,25.5649,1070400.0
2009-07-15 09:30:00,38.29,38.37,38.2,38.31,871700.0,26.1662,26.2209,26.1047,26.1799,871700.0
2009-07-15 09:35:00,38.32,38.33,38.25,38.3,528000.0,26.1867,26.1936,26.1389,26.1731,528000.0
2009-07-15 09:40:00,38.3,38.45,38.3,38.43,1213800.0,26.1731,26.2756,26.1731,26.2619,1213800.0
2009-07-15 09:45:00,38.43,38.45,38.4,38.4,802100.0,26.2619,26.2756,26.2414,26.2414,802100.0
2009-07-15 09:50:00,38.41,38.43,38.34,38.36,477600.0,26.2483,26.2619,26.2004,26.2141,477600.0
2009-07-15 09:55:00,38.36,38.42,38.35,38.37,368300.0,26.2141,26.2551,26.2072,26.2209,368300.0
2009-07-15 10:00:00,38.37,38.44,38.37,38.41,288600.0,26.2209,26.2688,26.2209,26.2483,288600.0
2009-07-15 10:05:00,38.42,38.48,38.41,38.47,281500.0,26.2551,26.2961,26.2483,26.2893,281500.0
2009-07-15 10:10:00,38.47,38.49,38.42,38.49,209700.0,26.2893,26.3029,26.2551,26.3029,209700.0
2009-07-15 10:15:00,38.49,38.49,38.43,38.44,290900.0,26.3029,26.3029,26.2619,26.2688,290900.0
2009-07-15 10:20:00,38.43,38.49,38.42,38.49,157600.0,26.2619,26.3029,26.2551,26.3029,157600.0
2009-07-15 10:25:00,38.49,38.54,38.48,38.54,230400.0,26.3029,26.3371,26.2961,26.3371,230400.0
2009-07-15 10:30:00,38.53,38.61,38.53,38.58,320600.0,26.3303,26.3849,26.3303,26.3644,320600.0
2009-07-15 10:35:00,38.58,38.65,38.57,38.63,453100.0,26.3644,26.4123,26.3576,26.3986,453100.0
2009-07-15 10:40:00,38.63,38.63,38.4,38.57,291300.0,26.3986,26.3986,26.2414,26.3576,291300.0
2009-07-15 10:45:00,38.56,38.58,38.55,38.56,72200.0,26.3508,26.3644,26.3439,26.3508,72200.0
2009-07-15 10:50:00,38.56,38.59,38.4,38.57,170300.0,26.3508,26.3713,26.2414,26.3576,170300.0
2009-07-15 10:55:00,38.57,38.6,38.55,38.57,129100.0,26.3576,26.3781,26.3439,26.3576,129100.0
2009-07-15 11:00:00,38.58,38.64,38.58,38.64,318800.0,26.3644,26.4054,26.3644,26.4054,318800.0
2009-07-15 11:05:00,38.63,38.65,38.62,38.64,140100.0,26.3986,26.4123,26.3918,26.4054,140100.0
2009-07-15 11:10:00,38.65,38.66,38.62,38.62,106500.0,26.4123,26.4191,26.3918,26.3918,106500.0
2009-07-15 11:15:00,38.63,38.71,38.62,38.7,202900.0,26.3986,26.4533,26.3918,26.4464,202900.0
2009-07-15 11:20:00,38.7,38.75,38.7,38.72,316500.0,26.4464,26.4806,26.4464,26.4601,316500.0
2009-07-15 11:25:00,38.71,38.78,38.69,38.74,405300.0,26.4533,26.5011,26.4396,26.4738,405300.0
2009-07-15 11:30:00,38.75,38.82,38.64,38.81,833400.0,26.4806,26.5284,26.4054,26.5216,833400.0
2009-07-15 11:35:00,38.82,38.83,38.77,38.79,273300.0,26.5284,26.5353,26.4943,26.5079,273300.0
2009-07-15 11:40:00,38.79,38.81,38.76,38.76,84400.0,26.5079,26.5216,26.4874,26.4874,84400.0
2009-07-15 11:45:00,38.76,38.78,38.68,38.7,263400.0,26.4874,26.5011,26.4328,26.4464,263400.0
2009-07-15 11:50:00,38.69,38.75,38.69,38.71,144300.0,26.4396,26.4806,26.4396,26.4533,144300.0
2009-07-15 11:55:00,38.72,38.76,38.69,38.7,167100.0,26.4601,26.4874,26.4396,26.4464,167100.0
2009-07-15 12:00:00,38.7,38.72,38.68,38.72,125700.0,26.4464,26.4601,26.4328,26.4601,125700.0
2009-07-15 12:05:00,38.71,38.72,38.65,38.67,135600.0,26.4533,26.4601,26.4123,26.4259,135600.0
2009-07-15 12:10:00,38.66,38.7,38.65,38.67,139100.0,26.4191,26.4464,26.4123,26.4259,139100.0
2009-07-15 12:15:00,38.67,38.71,38.67,38.67,259000.0,26.4259,26.4533,26.4259,26.4259,259000.0
2009-07-15 12:20:00,38.67,38.7,38.66,38.68,37800.0,26.4259,26.4464,26.4191,26.4328,37800.0
2009-07-15 12:25:00,38.69,38.7,38.67,38.68,60300.0,26.4396,26.4464,26.4259,26.4328,60300.0
2009-07-15 12:30:00,38.69,38.75,38.68,38.74,82500.0,26.4396,26.4806,26.4328,26.4738,82500.0
2009-07-15 12:35:00,38.73,38.79,38.73,38.78,124100.0,26.4669,26.5079,26.4669,26.5011,124100.0
2009-07-15 12:40:00,38.75,38.77,38.74,38.75,53800.0,26.4806,26.4943,26.4738,26.4806,53800.0
2009-07-15 12:45:00,38.75,38.76,38.74,38.76,27800.0,26.4806,26.4874,26.4738,26.4874,27800.0
2009-07-15 12:50:00,38.76,38.79,38.74,38.76,63600.0,26.4874,26.5079,26.4738,26.4874,63600.0
2009-07-15 12:55:00,38.75,38.76,38.74,38.76,72900.0,26.4806,26.4874,26.4738,26.4874,72900.0
2009-07-15 13:00:00,38.76,38.77,38.76,38.76,18100.0,26.4874,26.4943,26.4874,26.4874,18100.0
2009-07-15 13:05:00,38.77,38.8,38.77,38.78,66100.0,26.4943,26.5148,26.4943,26.5011,66100.0
2009-07-15 13:10:00,38.79,38.8,38.74,38.74,84800.0,26.5079,26.5148,26.4738,26.4738,84800.0
2009-07-15 13:15:00,38.74,38.77,38.73,38.74,185700.0,26.4738,26.4943,26.4669,26.4738,185700.0
2009-07-15 13:20:00,38.74,38.76,38.73,38.74,146200.0,26.4738,26.4874,26.4669,26.4738,146200.0
2009-07-15 13:25:00,38.73,38.75,38.73,38.75,59700.0,26.4669,26.4806,26.4669,26.4806,59700.0
2009-07-15 13:30:00,38.75,38.78,38.71,38.71,220900.0,26.4806,26.5011,26.4533,26.4533,220900.0
2009-07-15 13:35:00,38.71,38.75,38.7,38.74,46300.0,26.4533,26.4806,26.4464,26.4738,46300.0
2009-07-15 13:40:00,38.74,38.76,38.72,38.74,149800.0,26.4738,26.4874,26.4601,26.4738,149800.0
2009-07-15 13:45:00,38.74,38.75,38.72,38.74,121600.0,26.4738,26.4806,26.4601,26.4738,121600.0
2009-07-15 13:50:00,38.74,38.78,38.71,38.74,404500.0,26.4738,26.5011,26.4533,26.4738,404500.0
2009-07-15 13:55:00,38.74,38.77,38.73,38.75,118800.0,26.4738,26.4943,26.4669,26.4806,118800.0
2009-07-15 14:00:00,38.74,38.79,38.69,38.77,315200.0,26.4738,26.5079,26.4396,26.4943,315200.0
2009-07-15 14:05:00,38.77,38.86,38.77,38.84,660800.0,26.4943,26.5558,26.4943,26.5421,660800.0
2009-07-15 14:10:00,38.84,38.84,38.79,38.84,345000.0,26.5421,26.5421,26.5079,26.5421,345000.0
2009-07-15 14:15:00,38.83,38.86,38.8,38.81,111100.0,26.5353,26.5558,26.5148,26.5216,111100.0
2009-07-15 14:20:00,38.81,38.87,38.79,38.87,306900.0,26.5216,26.5626,26.5079,26.5626,306900.0
2009-07-15 14:25:00,38.87,38.88,38.78,38.82,234100.0,26.5626,26.5694,26.5011,26.5284,234100.0
2009-07-15 14:30:00,38.83,38.9,38.83,38.9,183200.0,26.5353,26.5831,26.5353,26.5831,183200.0
2009-07-15 14:35:00,38.9,38.94,38.89,38.89,663600.0,26.5831,26.6104,26.5763,26.5763,663600.0
2009-07-15 14:40:00,38.9,38.98,38.88,38.95,575200.0,26.5831,26.6378,26.5694,26.6173,575200.0
2009-07-15 14:45:00,38.97,39.06,38.94,39.04,663600.0,26.6309,26.6924,26.6104,26.6788,663600.0
2009-07-15 14:50:00,39.04,39.04,38.99,39.01,339200.0,26.6788,26.6788,26.6446,26.6583,339200.0
2009-07-15 14:55:00,39.01,39.05,39.0,39.04,554700.0,26.6583,26.6856,26.6514,26.6788,554700.0
2009-07-15 15:00:00,39.05,39.07,39.01,39.06,361300.0,26.6856,26.6993,26.6583,26.6924,361300.0
2009-07-15 15:05:00,39.06,39.1,39.04,39.1,377800.0,26.6924,26.7198,26.6788,26.7198,377800.0
2009-07-15 15:10:00,39.09,39.14,39.05,39.08,726500.0,26.7129,26.7471,26.6856,26.7061,726500.0
2009-07-15 15:15:00,39.06,39.09,39.03,39.07,592700.0,26.6924,26.7129,26.6719,26.6993,592700.0
2009-07-15 15:20:00,39.07,39.09,39.02,39.02,530000.0,26.6993,26.7129,26.6651,26.6651,530000.0
2009-07-15 15:25:00,39.02,39.03,38.9,38.9,323500.0,26.6651,26.6719,26.5831,26.5831,323500.0
2009-07-15 15:30:00,38.9,38.91,38.85,38.9,372100.0,26.5831,26.5899,26.5489,26.5831,372100.0
2009-07-15 15:35:00,38.9,38.93,38.89,38.91,477800.0,26.5831,26.6036,26.5763,26.5899,477800.0
2009-07-15 15:40:00,38.92,38.96,38.88,38.89,662600.0,26.5968,26.6241,26.5694,26.5763,662600.0
2009-07-15 15:45:00,38.89,38.92,38.84,38.9,494500.0,26.5763,26.5968,26.5421,26.5831,494500.0
2009-07-15 15:50:00,38.9,39.0,38.9,39.0,874800.0,26.5831,26.6514,26.5831,26.6514,874800.0
2009-07-15 15:55:00,38.99,39.03,38.88,39.0,2146800.0,26.6446,26.6719,26.5694,26.6514,2146800.0
2009-07-16 09:30:00,38.49,38.59,38.43,38.58,617900.0,26.3029,26.3713,26.2619,26.3644,617900.0
2009-07-16 09:35:00,38.57,38.67,38.47,38.64,595200.0,26.3576,26.4259,26.2893,26.4054,595200.0
2009-07-16 09:40:00,38.65,38.75,38.65,38.7,422500.0,26.4123,26.4806,26.4123,26.4464,422500.0
2009-07-16 09:45:00,38.7,38.73,38.63,38.67,232700.0,26.4464,26.4669,26.3986,26.4259,232700.0
2009-07-16 09:50:00,38.67,38.74,38.67,38.7,465800.0,26.4259,26.4738,26.4259,26.4464,465800.0
2009-07-16 09:55:00,38.7,38.71,38.63,38.66,239400.0,26.4464,26.4533,26.3986,26.4191,239400.0
2009-07-16 10:00:00,38.65,38.65,38.42,38.44,618600.0,26.4123,26.4123,26.2551,26.2688,618600.0
2009-07-16 10:05:00,38.43,38.47,38.33,38.43,1008000.0,26.2619,26.2893,26.1936,26.2619,1008000.0
2009-07-16 10:10:00,38.43,38.45,38.38,38.43,329000.0,26.2619,26.2756,26.2277,26.2619,329000.0
2009-07-16 10:15:00,38.43,38.54,38.38,38.41,232500.0,26.2619,26.3371,26.2277,26.2483,232500.0
2009-07-16 10:20:00,38.42,38.48,38.39,38.47,225600.0,26.2551,26.2961,26.2346,26.2893,225600.0
2009-07-16 10:25:00,38.47,38.58,38.47,38.53,428000.0,26.2893,26.3644,26.2893,26.3303,428000.0
2009-07-16 10:30:00,38.52,38.6,38.51,38.52,90200.0,26.3234,26.3781,26.3166,26.3234,90200.0
2009-07-16 10:35:00,38.51,38.6,38.51,38.54,85900.0,26.3166,26.3781,26.3166,26.3371,85900.0
2009-07-16 10:40:00,38.53,38.61,38.52,38.57,254300.0,26.3303,26.3849,26.3234,26.3576,254300.0
2009-07-16 10:45:00,38.56,38.62,38.55,38.57,186000.0,26.3508,26.3918,26.3439,26.3576,186000.0
2009-07-16 10:50:00,38.57,38.61,38.52,38.61,110700.0,26.3576,26.3849,26.3234,26.3849,110700.0
2009-07-16 10:55:00,38.61,38.61,38.49,38.51,106500.0,26.3849,26.3849,26.3029,26.3166,106500.0
2009-07-16 11:00:00,38.52,38.57,38.47,38.52,197100.0,26.3234,26.3576,26.2893,26.3234,197100.0
2009-07-16 11:05:00,38.53,38.58,38.5,38.5,154500.0,26.3303,26.3644,26.3098,26.3098,154500.0
2009-07-16 11:10:00,38.5,38.52,38.43,38.48,123300.0,26.3098,26.3234,26.2619,26.2961,123300.0
2009-07-16 11:15:00,38.47,38.5,38.4,38.47,530700.0,26.2893,26.3098,26.2414,26.2893,530700.0
2009-07-16 11:20:00,38.47,38.54,38.46,38.54,344900.0,26.2893,26.3371,26.2824,26.3371,344900.0
2009-07-16 11:25:00,38.53,38.54,38.47,38.47,125300.0,26.3303,26.3371,26.2893,26.2893,125300.0
2009-07-16 11:30:00,38.47,38.47,38.4,38.41,183000.0,26.2893,26.2893,26.2414,26.2483,183000.0
2009-07-16 11:35:00,38.41,38.49,38.38,38.48,66700.0,26.2483,26.3029,26.2277,26.2961,66700.0
2009-07-16 11:40:00,38.48,38.53,38.47,38.49,114600.0,26.2961,26.3303,26.2893,26.3029,114600.0
2009-07-16 11:45:00,38.49,38.53,38.45,38.46,73700.0,26.3029,26.3303,26.2756,26.2824,73700.0
2009-07-16 11:50:00,38.46,38.49,38.44,38.48,58800.0,26.2824,26.3029,26.2688,26.2961,58800.0
2009-07-16 11:55:00,38.48,38.61,38.48,38.61,159500.0,26.2961,26.3849,26.2961,26.3849,159500.0
2009-07-16 12:00:00,38.61,38.62,38.58,38.6,202700.0,26.3849,26.3918,26.3644,26.3781,202700.0
2009-07-16 12:05:00,38.6,38.6,38.56,38.57,50200.0,26.3781,26.3781,26.3508,26.3576,50200.0
2009-07-16 12:10:00,38.56,38.62,38.56,38.61,62100.0,26.3508,26.3918,26.3508,26.3849,62100.0
2009-07-16 12:15:00,38.61,38.61,38.54,38.57,47100.0,26.3849,26.3849,26.3371,26.3576,47100.0
2009-07-16 12:20:00,38.57,38.6,38.55,38.55,174600.0,26.3576,26.3781,26.3439,26.3439,174600.0
2009-07-16 12:25:00,38.55,38.6,38.55,38.58,40800.0,26.3439,26.3781,26.3439,26.3644,40800.0
2009-07-16 12:30:00,38.58,38.61,38.54,38.59,80000.0,26.3644,26.3849,26.3371,26.3713,80000.0
2009-07-16 12:35:00,38.58,38.6,38.52,38.56,88800.0,26.3644,26.3781,26.3234,26.3508,88800.0
2009-07-16 12:40:00,38.56,38.6,38.55,38.58,28200.0,26.3508,26.3781,26.3439,26.3644,28200.0
2009-07-16 12:45:00,38.58,38.59,38.54,38.58,64900.0,26.3644,26.3713,26.3371,26.3644,64900.0
2009-07-16 12:50:00,38.58,38.59,38.54,38.54,80200.0,26.3644,26.3713,26.3371,26.3371,80200.0
2009-07-16 12:55:00,38.53,38.55,38.51,38.53,73900.0,26.3303,26.3439,26.3166,26.3303,73900.0
2009-07-16 13:00:00,38.53,38.55,38.52,38.54,45000.0,26.3303,26.3439,26.3234,26.3371,45000.0
2009-07-16 13:05:00,38.54,38.55,38.5,38.5,58000.0,26.3371,26.3439,26.3098,26.3098,58000.0
2009-07-16 13:10:00,38.5,38.55,38.48,38.53,47400.0,26.3098,26.3439,26.2961,26.3303,47400.0
2009-07-16 13:15:00,38.53,38.54,38.51,38.52,63100.0,26.3303,26.3371,26.3166,26.3234,63100.0
2009-07-16 13:20:00,38.51,38.53,38.5,38.52,61200.0,26.3166,26.3303,26.3098,26.3234,61200.0
2009-07-16 13:25:00,38.52,38.52,38.5,38.51,60300.0,26.3234,26.3234,26.3098,26.3166,60300.0
2009-07-16 13:30:00,38.5,38.51,38.47,38.49,151700.0,26.3098,26.3166,26.2893,26.3029,151700.0
2009-07-16 13:35:00,38.5,38.53,38.49,38.53,34000.0,26.3098,26.3303,26.3029,26.3303,34000.0
2009-07-16 13:40:00,38.53,38.6,38.53,38.59,117100.0,26.3303,26.3781,26.3303,26.3713,117100.0
2009-07-16 13:45:00,38.6,38.64,38.55,38.63,196400.0,26.3781,26.4054,26.3439,26.3986,196400.0
2009-07-16 13:50:00,38.63,38.68,38.6,38.66,141100.0,26.3986,26.4328,26.3781,26.4191,141100.0
2009-07-16 13:55:00,38.66,38.7,38.65,38.7,128300.0,26.4191,26.4464,26.4123,26.4464,128300.0
2009-07-16 14:00:00,38.69,38.71,38.62,38.67,373200.0,26.4396,26.4533,26.3918,26.4259,373200.0
2009-07-16 14:05:00,38.67,38.74,38.67,38.73,324100.0,26.4259,26.4738,26.4259,26.4669,324100.0
2009-07-16 14:10:00,38.74,38.79,38.71,38.76,407200.0,26.4738,26.5079,26.4533,26.4874,407200.0
2009-07-16 14:15:00,38.76,38.82,38.76,38.81,278500.0,26.4874,26.5284,26.4874,26.5216,278500.0
2009-07-16 14:20:00,38.8,38.84,38.79,38.81,220000.0,26.5148,26.5421,26.5079,26.5216,220000.0
2009-07-16 14:25:00,38.81,38.89,38.8,38.87,441800.0,26.5216,26.5763,26.5148,26.5626,441800.0
2009-07-16 14:30:00,38.88,38.88,38.85,38.87,202200.0,26.5694,26.5694,26.5489,26.5626,202200.0
2009-07-16 14:35:00,38.88,38.94,38.87,38.94,280100.0,26.5694,26.6104,26.5626,26.6104,280100.0
2009-07-16 14:40:00,38.94,38.95,38.86,38.89,218100.0,26.6104,26.6173,26.5558,26.5763,218100.0
2009-07-16 14:45:00,38.9,38.94,38.86,38.93,311400.0,26.5831,26.6104,26.5558,26.6036,311400.0
2009-07-16 14:50:00,38.93,38.94,38.91,38.92,180400.0,26.6036,26.6104,26.5899,26.5968,180400.0
2009-07-16 14:55:00,38.92,38.92,38.84,38.84,357300.0,26.5968,26.5968,26.5421,26.5421,357300.0
2009-07-16 15:00:00,38.85,38.85,38.79,38.83,255400.0,26.5489,26.5489,26.5079,26.5353,255400.0
2009-07-16 15:05:00,38.83,38.83,38.73,38.79,296800.0,26.5353,26.5353,26.4669,26.5079,296800.0
2009-07-16 15:10:00,38.78,38.85,38.78,38.82,252200.0,26.5011,26.5489,26.5011,26.5284,252200.0
2009-07-16 15:15:00,38.82,38.85,38.79,38.84,330100.0,26.5284,26.5489,26.5079,26.5421,330100.0
2009-07-16 15:20:00,38.84,38.84,38.79,38.82,393900.0,26.5421,26.5421,26.5079,26.5284,393900.0
2009-07-16 15:25:00,38.82,38.88,38.8,38.86,268700.0,26.5284,26.5694,26.5148,26.5558,268700.0
2009-07-16 15:30:00,38.86,38.94,38.83,38.94,250500.0,26.5558,26.6104,26.5353,26.6104,250500.0
2009-07-16 15:35:00,38.94,38.97,38.92,38.96,274300.0,26.6104,26.6309,26.5968,26.6241,274300.0
2009-07-16 15:40:00,38.95,39.03,38.95,38.99,407300.0,26.6173,26.6719,26.6173,26.6446,407300.0
2009-07-16 15:45:00,39.0,39.03,38.95,38.96,389300.0,26.6514,26.6719,26.6173,26.6241,389300.0
2009-07-16 15:50:00,38.95,38.97,38.8,38.8,442200.0,26.6173,26.6309,26.5148,26.5148,442200.0
2009-07-16 15:55:00,38.8,38.82,38.75,38.77,1112300.0,26.5148,26.5284,26.4806,26.4943,1112300.0
2009-07-17 09:30:00,39.12,39.22,39.08,39.11,428600.0,26.7334,26.8018,26.7061,26.7266,428600.0
2009-07-17 09:35:00,39.11,39.13,38.95,38.96,570800.0,26.7266,26.7403,26.6173,26.6241,570800.0
2009-07-17 09:40:00,38.95,39.16,38.94,39.1,394600.0,26.6173,26.7608,26.6104,26.7198,394600.0
2009-07-17 09:45:00,39.11,39.17,39.06,39.06,272000.0,26.7266,26.7676,26.6924,26.6924,272000.0
2009-07-17 09:50:00,39.07,39.09,38.97,39.08,265200.0,26.6993,26.7129,26.6309,26.7061,265200.0
2009-07-17 09:55:00,39.08,39.15,39.03,39.13,279300.0,26.7061,26.7539,26.6719,26.7403,279300.0
2009-07-17 10:00:00,39.12,39.12,38.99,39.1,139500.0,26.7334,26.7334,26.6446,26.7198,139500.0
2009-07-17 10:05:00,39.1,39.18,39.07,39.15,378600.0,26.7198,26.7744,26.6993,26.7539,378600.0
2009-07-17 10:10:00,39.16,39.2,39.13,39.14,187000.0,26.7608,26.7881,26.7403,26.7471,187000.0
2009-07-17 10:15:00,39.14,39.2,39.07,39.17,224800.0,26.7471,26.7881,26.6993,26.7676,224800.0
2009-07-17 10:20:00,39.18,39.29,39.16,39.28,278600.0,26.7744,26.8496,26.7608,26.8428,278600.0
2009-07-17 10:25:00,39.27,39.28,39.05,39.27,200600.0,26.8359,26.8428,26.6856,26.8359,200600.0
2009-07-17 10:30:00,39.27,39.38,39.27,39.37,330800.0,26.8359,26.9111,26.8359,26.9043,330800.0
2009-07-17 10:35:00,39.37,39.4,39.35,39.36,528800.0,26.9043,26.9248,26.8906,26.8975,528800.0
2009-07-17 10:40:00,39.36,39.38,39.33,39.35,212200.0,26.8975,26.9111,26.877,26.8906,212200.0
2009-07-17 10:45:00,39.35,39.39,39.27,39.27,229900.0,26.8906,26.918,26.8359,26.8359,229900.0
2009-07-17 10:50:00,39.27,39.29,39.18,39.21,188100.0,26.8359,26.8496,26.7744,26.7949,188100.0
2009-07-17 10:55:00,39.21,39.26,39.2,39.21,262300.0,26.7949,26.8291,26.7881,26.7949,262300.0
2009-07-17 11:00:00,39.19,39.26,39.15,39.24,148900.0,26.7813,26.8291,26.7539,26.8154,148900.0
2009-07-17 11:05:00,39.23,39.24,39.18,39.22,99000.0,26.8086,26.8154,26.7744,26.8018,99000.0
2009-07-17 11:10:00,39.22,39.23,39.16,39.18,323600.0,26.8018,26.8086,26.7608,26.7744,323600.0
2009-07-17 11:15:00,39.17,39.22,39.16,39.17,60500.0,26.7676,26.8018,26.7608,26.7676,60500.0
2009-07-17 11:20:00,39.17,39.28,39.16,39.27,156800.0,26.7676,26.8428,26.7608,26.8359,156800.0
2009-07-17 11:25:00,39.28,39.3,39.24,39.29,201600.0,26.8428,26.8564,26.8154,26.8496,201600.0
2009-07-17 11:30:00,39.29,39.29,39.19,39.22,103200.0,26.8496,26.8496,26.7813,26.8018,103200.0
2009-07-17 11:35:00,39.22,39.24,39.19,39.23,37700.0,26.8018,26.8154,26.7813,26.8086,37700.0
2009-07-17 11:40:00,39.22,39.26,39.21,39.25,118200.0,26.8018,26.8291,26.7949,26.8223,118200.0
2009-07-17 11:45:00,39.24,39.24,39.17,39.24,102300.0,26.8154,26.8154,26.7676,26.8154,102300.0
2009-07-17 11:50:00,39.24,39.25,39.19,39.21,77800.0,26.8154,26.8223,26.7813,26.7949,77800.0
2009-07-17 11:55:00,39.2,39.22,39.18,39.21,61600.0,26.7881,26.8018,26.7744,26.7949,61600.0
2009-07-17 12:00:00,39.2,39.26,39.2,39.25,58000.0,26.7881,26.8291,26.7881,26.8223,58000.0
2009-07-17 12:05:00,39.25,39.32,39.24,39.27,79600.0,26.8223,26.8701,26.8154,26.8359,79600.0
2009-07-17 12:10:00,39.27,39.28,39.23,39.27,54800.0,26.8359,26.8428,26.8086,26.8359,54800.0
2009-07-17 12:15:00,39.28,39.31,39.2,39.3,99000.0,26.8428,26.8633,26.7881,26.8564,99000.0
2009-07-17 12:20:00,39.3,39.32,39.27,39.27,92000.0,26.8564,26.8701,26.8359,26.8359,92000.0
2009-07-17 12:25:00,39.27,39.3,39.23,39.26,88000.0,26.8359,26.8564,26.8086,26.8291,88000.0
2009-07-17 12:30:00,39.26,39.26,39.22,39.25,64900.0,26.8291,26.8291,26.8018,26.8223,64900.0
2009-07-17 12:35:00,39.25,39.31,39.24,39.3,36700.0,26.8223,26.8633,26.8154,26.8564,36700.0
2009-07-17 12:40:00,39.31,39.32,39.29,39.32,67400.0,26.8633,26.8701,26.8496,26.8701,67400.0
2009-07-17 12:45:00,39.32,39.35,39.29,39.33,144800.0,26.8701,26.8906,26.8496,26.877,144800.0
2009-07-17 12:50:00,39.33,39.35,39.28,39.3,134100.0,26.877,26.8906,26.8428,26.8564,134100.0
2009-07-17 12:55:00,39.29,39.34,39.29,39.32,45900.0,26.8496,26.8838,26.8496,26.8701,45900.0
2009-07-17 13:00:00,39.32,39.33,39.3,39.3,60400.0,26.8701,26.877,26.8564,26.8564,60400.0
2009-07-17 13:05:00,39.31,39.33,39.3,39.32,31500.0,26.8633,26.877,26.8564,26.8701,31500.0
2009-07-17 13:10:00,39.32,39.32,39.29,39.31,41300.0,26.8701,26.8701,26.8496,26.8633,41300.0
2009-07-17 13:15:00,39.31,39.33,39.3,39.32,143100.0,26.8633,26.877,26.8564,26.8701,143100.0
2009-07-17 13:20:00,39.31,39.36,39.31,39.33,114000.0,26.8633,26.8975,26.8633,26.877,114000.0
2009-07-17 13:25:00,39.34,39.36,39.33,39.36,43400.0,26.8838,26.8975,26.877,26.8975,43400.0
2009-07-17 13:30:00,39.36,39.42,39.35,39.42,133600.0,26.8975,26.9385,26.8906,26.9385,133600.0
2009-07-17 13:35:00,39.42,39.47,39.41,39.43,229000.0,26.9385,26.9726,26.9316,26.9453,229000.0
2009-07-17 13:40:00,39.43,39.47,39.42,39.46,67000.0,26.9453,26.9726,26.9385,26.9658,67000.0
2009-07-17 13:45:00,39.46,39.49,39.45,39.48,145100.0,26.9658,26.9863,26.959,26.9795,145100.0
2009-07-17 13:50:00,39.48,39.49,39.44,39.45,124500.0,26.9795,26.9863,26.9521,26.959,124500.0
2009-07-17 13:55:00,39.45,39.46,39.41,39.41,155000.0,26.959,26.9658,26.9316,26.9316,155000.0
2009-07-17 14:00:00,39.4,39.42,39.38,39.4,207900.0,26.9248,26.9385,26.9111,26.9248,207900.0
2009-07-17 14:05:00,39.4,39.45,39.4,39.42,101700.0,26.9248,26.959,26.9248,26.9385,101700.0
2009-07-17 14:10:00,39.43,39.43,39.38,39.4,68400.0,26.9453,26.9453,26.9111,26.9248,68400.0
2009-07-17 14:15:00,39.4,39.41,39.36,39.37,92500.0,26.9248,26.9316,26.8975,26.9043,92500.0
2009-07-17 14:20:00,39.36,39.41,39.36,39.38,91300.0,26.8975,26.9316,26.8975,26.9111,91300.0
2009-07-17 14:25:00,39.39,39.43,39.36,39.42,101500.0,26.918,26.9453,26.8975,26.9385,101500.0
2009-07-17 14:30:00,39.42,39.44,39.39,39.42,68700.0,26.9385,26.9521,26.918,26.9385,68700.0
2009-07-17 14:35:00,39.42,39.44,39.41,39.42,47800.0,26.9385,26.9521,26.9316,26.9385,47800.0
2009-07-17 14:40:00,39.42,39.47,39.41,39.46,125000.0,26.9385,26.9726,26.9316,26.9658,125000.0
2009-07-17 14:45:00,39.46,39.47,39.4,39.42,180500.0,26.9658,26.9726,26.9248,26.9385,180500.0
2009-07-17 14:50:00,39.42,39.45,39.39,39.39,141400.0,26.9385,26.959,26.918,26.918,141400.0
2009-07-17 14:55:00,39.4,39.42,39.37,39.39,153200.0,26.9248,26.9385,26.9043,26.918,153200.0
2009-07-17 15:00:00,39.39,39.41,39.36,39.36,65800.0,26.918,26.9316,26.8975,26.8975,65800.0
2009-07-17 15:05:00,39.36,39.41,39.35,39.39,170900.0,26.8975,26.9316,26.8906,26.918,170900.0
2009-07-17 15:10:00,39.4,39.4,39.33,39.34,91500.0,26.9248,26.9248,26.877,26.8838,91500.0
2009-07-17 15:15:00,39.33,39.36,39.31,39.31,173400.0,26.877,26.8975,26.8633,26.8633,173400.0
2009-07-17 15:20:00,39.32,39.35,39.31,39.33,113000.0,26.8701,26.8906,26.8633,26.877,113000.0
2009-07-17 15:25:00,39.32,39.33,39.3,39.3,226600.0,26.8701,26.877,26.8564,26.8564,226600.0
2009-07-17 15:30:00,39.29,39.29,39.18,39.21,427700.0,26.8496,26.8496,26.7744,26.7949,427700.0
2009-07-17 15:35:00,39.22,39.23,39.18,39.22,416000.0,26.8018,26.8086,26.7744,26.8018,416000.0
2009-07-17 15:40:00,39.22,39.3,39.22,39.26,439700.0,26.8018,26.8564,26.8018,26.8291,439700.0
2009-07-17 15:45:00,39.26,39.27,39.21,39.27,401800.0,26.8291,26.8359,26.7949,26.8359,401800.0
2009-07-17 15:50:00,39.27,39.41,39.26,39.38,781000.0,26.8359,26.9316,26.8291,26.9111,781000.0
2009-07-17 15:55:00,39.38,39.44,39.3,39.32,1844200.0,26.9111,26.9521,26.8564,26.8701,1844200.0
2009-07-20 09:30:00,40.73,40.83,40.63,40.74,1241800.0,27.8337,27.902,27.7653,27.8405,1241800.0
2009-07-20 09:35:00,40.74,40.86,40.74,40.83,1119700.0,27.8405,27.9225,27.8405,27.902,1119700.0
2009-07-20 09:40:00,40.83,40.92,40.71,40.72,887000.0,27.902,27.9635,27.82,27.8268,887000.0
2009-07-20 09:45:00,40.73,40.83,40.72,40.81,815000.0,27.8337,27.902,27.8268,27.8883,815000.0
2009-07-20 09:50:00,40.82,40.87,40.73,40.78,531700.0,27.8952,27.9293,27.8337,27.8678,531700.0
2009-07-20 09:55:00,40.78,40.85,40.75,40.84,395200.0,27.8678,27.9157,27.8473,27.9088,395200.0
2009-07-20 10:00:00,40.84,41.01,40.84,40.99,1004700.0,27.9088,28.025,27.9088,28.0113,1004700.0
2009-07-20 10:05:00,40.99,41.01,40.78,40.79,691400.0,28.0113,28.025,27.8678,27.8747,691400.0
2009-07-20 10:10:00,40.79,40.82,40.72,40.79,449800.0,27.8747,27.8952,27.8268,27.8747,449800.0
2009-07-20 10:15:00,40.79,40.9,40.78,40.85,277800.0,27.8747,27.9498,27.8678,27.9157,277800.0
2009-07-20 10:20:00,40.85,40.87,40.73,40.82,279800.0,27.9157,27.9293,27.8337,27.8952,279800.0
2009-07-20 10:25:00,40.82,40.83,40.74,40.77,302600.0,27.8952,27.902,27.8405,27.861,302600.0
2009-07-20 10:30:00,40.77,40.78,40.59,40.61,343600.0,27.861,27.8678,27.738,27.7517,343600.0
2009-07-20 10:35:00,40.62,40.71,40.61,40.65,252400.0,27.7585,27.82,27.7517,27.779,252400.0
2009-07-20 10:40:00,40.66,40.74,40.63,40.72,311400.0,27.7858,27.8405,27.7653,27.8268,311400.0
2009-07-20 10:45:00,40.73,40.74,40.6,40.61,330800.0,27.8337,27.8405,27.7448,27.7517,330800.0
2009-07-20 10:50:00,40.6,40.63,40.57,40.6,438300.0,27.7448,27.7653,27.7243,27.7448,438300.0
2009-07-20 10:55:00,40.6,40.63,40.53,40.57,890800.0,27.7448,27.7653,27.697,27.7243,890800.0
2009-07-20 11:00:00,40.57,40.64,40.56,40.61,420600.0,27.7243,27.7722,27.7175,27.7517,420600.0
2009-07-20 11:05:00,40.61,40.62,40.52,40.53,392600.0,27.7517,27.7585,27.6902,27.697,392600.0
2009-07-20 11:10:00,40.53,40.6,40.52,40.6,376100.0,27.697,27.7448,27.6902,27.7448,376100.0
2009-07-20 11:15:00,40.6,40.72,40.58,40.69,360700.0,27.7448,27.8268,27.7312,27.8063,360700.0
2009-07-20 11:20:00,40.7,40.7,40.61,40.62,195400.0,27.8132,27.8132,27.7517,27.7585,195400.0
2009-07-20 11:25:00,40.61,40.69,40.61,40.67,158800.0,27.7517,27.8063,27.7517,27.7927,158800.0
2009-07-20 11:30:00,40.67,40.72,40.66,40.69,168000.0,27.7927,27.8268,27.7858,27.8063,168000.0
2009-07-20 11:35:00,40.69,40.69,40.64,40.66,245300.0,27.8063,27.8063,27.7722,27.7858,245300.0
2009-07-20 11:40:00,40.65,40.66,40.62,40.63,352400.0,27.779,27.7858,27.7585,27.7653,352400.0
2009-07-20 11:45:00,40.64,40.65,40.6,40.6,200900.0,27.7722,27.779,27.7448,27.7448,200900.0
2009-07-20 11:50:00,40.6,40.62,40.57,40.59,367800.0,27.7448,27.7585,27.7243,27.738,367800.0
2009-07-20 11:55:00,40.59,40.6,40.54,40.56,351600.0,27.738,27.7448,27.7038,27.7175,351600.0
2009-07-20 12:00:00,40.56,40.67,40.56,40.66,198100.0,27.7175,27.7927,27.7175,27.7858,198100.0
2009-07-20 12:05:00,40.66,40.73,40.66,40.7,127100.0,27.7858,27.8337,27.7858,27.8132,127100.0
2009-07-20 12:10:00,40.7,40.71,40.66,40.67,140900.0,27.8132,27.82,27.7858,27.7927,140900.0
2009-07-20 12:15:00,40.67,40.76,40.67,40.76,185800.0,27.7927,27.8542,27.7927,27.8542,185800.0
2009-07-20 12:20:00,40.76,40.77,40.72,40.72,150600.0,27.8542,27.861,27.8268,27.8268,150600.0
2009-07-20 12:25:00,40.71,40.74,40.7,40.74,110100.0,27.82,27.8405,27.8132,27.8405,110100.0
2009-07-20 12:30:00,40.74,40.79,40.74,40.78,116500.0,27.8405,27.8747,27.8405,27.8678,116500.0
2009-07-20 12:35:00,40.78,40.83,40.77,40.81,277200.0,27.8678,27.902,27.861,27.8883,277200.0
2009-07-20 12:40:00,40.82,40.84,40.8,40.83,269700.0,27.8952,27.9088,27.8815,27.902,269700.0
2009-07-20 12:45:00,40.82,40.84,40.78,40.79,153100.0,27.8952,27.9088,27.8678,27.8747,153100.0
2009-07-20 12:50:00,40.78,40.81,40.76,40.81,209600.0,27.8678,27.8883,27.8542,27.8883,209600.0
2009-07-20 12:55:00,40.81,40.83,40.75,40.75,186700.0,27.8883,27.902,27.8473,27.8473,186700.0
2009-07-20 13:00:00,40.75,40.77,40.74,40.74,88300.0,27.8473,27.861,27.8405,27.8405,88300.0
2009-07-20 13:05:00,40.79,40.79,40.74,40.77,169100.0,27.8747,27.8747,27.8405,27.861,169100.0
2009-07-20 13:10:00,40.78,40.78,40.71,40.72,155900.0,27.8678,27.8678,27.82,27.8268,155900.0
2009-07-20 13:15:00,40.72,40.75,40.7,40.73,166100.0,27.8268,27.8473,27.8132,27.8337,166100.0
2009-07-20 13:20:00,40.72,40.74,40.66,40.73,468800.0,27.8268,27.8405,27.7858,27.8337,468800.0
2009-07-20 13:25:00,40.72,40.73,40.66,40.68,94100.0,27.8268,27.8337,27.7858,27.7995,94100.0
2009-07-20 13:30:00,40.68,40.69,40.61,40.66,164900.0,27.7995,27.8063,27.7517,27.7858,164900.0
2009-07-20 13:35:00,40.67,40.74,40.65,40.66,163900.0,27.7927,27.8405,27.779,27.7858,163900.0
2009-07-20 13:40:00,40.65,40.73,40.65,40.69,122500.0,27.779,27.8337,27.779,27.8063,122500.0
2009-07-20 13:45:00,40.68,40.78,40.67,40.75,182100.0,27.7995,27.8678,27.7927,27.8473,182100.0
2009-07-20 13:50:00,40.75,40.8,40.7,40.77,274500.0,27.8473,27.8815,27.8132,27.861,274500.0
2009-07-20 13:55:00,40.77,40.8,40.76,40.79,140300.0,27.861,27.8815,27.8542,27.8747,140300.0
2009-07-20 14:00:00,40.79,40.81,40.7,40.72,170900.0,27.8747,27.8883,27.8132,27.8268,170900.0
2009-07-20 14:05:00,40.72,40.76,40.71,40.74,164800.0,27.8268,27.8542,27.82,27.8405,164800.0
2009-07-20 14:10:00,40.74,40.79,40.73,40.75,158500.0,27.8405,27.8747,27.8337,27.8473,158500.0
2009-07-20 14:15:00,40.76,40.82,40.73,40.8,238900.0,27.8542,27.8952,27.8337,27.8815,238900.0
2009-07-20 14:20:00,40.81,40.81,40.71,40.72,173300.0,27.8883,27.8883,27.82,27.8268,173300.0
2009-07-20 14:25:00,40.73,40.74,40.66,40.71,196400.0,27.8337,27.8405,27.7858,27.82,196400.0
2009-07-20 14:30:00,40.7,40.77,40.7,40.76,194700.0,27.8132,27.861,27.8132,27.8542,194700.0
2009-07-20 14:35:00,40.76,40.8,40.74,40.75,230200.0,27.8542,27.8815,27.8405,27.8473,230200.0
2009-07-20 14:40:00,40.74,40.83,40.74,40.79,248600.0,27.8405,27.902,27.8405,27.8747,248600.0
2009-07-20 14:45:00,40.8,40.83,40.74,40.77,319400.0,27.8815,27.902,27.8405,27.861,319400.0
2009-07-20 14:50:00,40.76,40.81,40.76,40.77,210400.0,27.8542,27.8883,27.8542,27.861,210400.0
2009-07-20 14:55:00,40.78,40.79,40.74,40.74,169100.0,27.8678,27.8747,27.8405,27.8405,169100.0
2009-07-20 15:00:00,40.74,40.84,40.72,40.83,323800.0,27.8405,27.9088,27.8268,27.902,323800.0
2009-07-20 15:05:00,40.83,40.92,40.82,40.87,343000.0,27.902,27.9635,27.8952,27.9293,343000.0
2009-07-20 15:10:00,40.88,40.94,40.86,40.9,441200.0,27.9362,27.9772,27.9225,27.9498,441200.0
2009-07-20 15:15:00,40.9,40.9,40.84,40.84,145800.0,27.9498,27.9498,27.9088,27.9088,145800.0
2009-07-20 15:20:00,40.85,40.85,40.81,40.85,193100.0,27.9157,27.9157,27.8883,27.9157,193100.0
2009-07-20 15:25:00,40.86,40.86,40.82,40.82,253800.0,27.9225,27.9225,27.8952,27.8952,253800.0
2009-07-20 15:30:00,40.81,40.82,40.75,40.79,211000.0,27.8883,27.8952,27.8473,27.8747,211000.0
2009-07-20 15:35:00,40.79,40.83,40.75,40.83,413700.0,27.8747,27.902,27.8473,27.902,413700.0
2009-07-20 15:40:00,40.83,40.88,40.76,40.77,533100.0,27.902,27.9362,27.8542,27.861,533100.0
2009-07-20 15:45:00,40.77,40.81,40.75,40.78,534300.0,27.861,27.8883,27.8473,27.8678,534300.0
2009-07-20 15:50:00,40.78,40.83,40.77,40.81,1031300.0,27.8678,27.902,27.861,27.8883,1031300.0
2009-07-20 15:55:00,40.82,40.92,40.75,40.9,1587400.0,27.8952,27.9635,27.8473,27.9498,1587400.0
2009-07-21 09:30:00,40.97,41.02,40.88,40.89,628300.0,27.9977,28.0318,27.9362,27.943,628300.0
2009-07-21 09:35:00,40.89,40.92,40.84,40.92,486500.0,27.943,27.9635,27.9088,27.9635,486500.0
2009-07-21 09:40:00,40.91,40.92,40.72,40.72,544600.0,27.9567,27.9635,27.8268,27.8268,544600.0
2009-07-21 09:45:00,40.72,40.76,40.63,40.74,540800.0,27.8268,27.8542,27.7653,27.8405,540800.0
2009-07-21 09:50:00,40.74,40.77,40.62,40.69,334900.0,27.8405,27.861,27.7585,27.8063,334900.0
2009-07-21 09:55:00,40.68,40.75,40.64,40.72,218900.0,27.7995,27.8473,27.7722,27.8268,218900.0
2009-07-21 10:00:00,40.72,40.79,40.58,40.64,600700.0,27.8268,27.8747,27.7312,27.7722,600700.0
2009-07-21 10:05:00,40.64,40.65,40.56,40.57,374700.0,27.7722,27.779,27.7175,27.7243,374700.0
2009-07-21 10:10:00,40.57,40.57,40.41,40.48,734600.0,27.7243,27.7243,27.615,27.6628,734600.0
2009-07-21 10:15:00,40.47,40.57,40.41,40.57,504400.0,27.656,27.7243,27.615,27.7243,504400.0
2009-07-21 10:20:00,40.57,40.68,40.56,40.67,1003700.0,27.7243,27.7995,27.7175,27.7927,1003700.0
2009-07-21 10:25:00,40.68,40.72,40.61,40.69,304100.0,27.7995,27.8268,27.7517,27.8063,304100.0
2009-07-21 10:30:00,40.69,40.8,40.68,40.8,280400.0,27.8063,27.8815,27.7995,27.8815,280400.0
2009-07-21 10:35:00,40.81,40.88,40.76,40.84,318000.0,27.8883,27.9362,27.8542,27.9088,318000.0
2009-07-21 10:40:00,40.84,40.85,40.73,40.76,285200.0,27.9088,27.9157,27.8337,27.8542,285200.0
2009-07-21 10:45:00,40.75,40.75,40.68,40.71,120900.0,27.8473,27.8473,27.7995,27.82,120900.0
2009-07-21 10:50:00,40.71,40.73,40.64,40.73,158200.0,27.82,27.8337,27.7722,27.8337,158200.0
2009-07-21 10:55:00,40.73,40.79,40.7,40.77,201100.0,27.8337,27.8747,27.8132,27.861,201100.0
2009-07-21 11:00:00,40.77,40.79,40.7,40.73,121800.0,27.861,27.8747,27.8132,27.8337,121800.0
2009-07-21 11:05:00,40.72,40.74,40.66,40.73,164700.0,27.8268,27.8405,27.7858,27.8337,164700.0
2009-07-21 11:10:00,40.73,40.74,40.59,40.61,299900.0,27.8337,27.8405,27.738,27.7517,299900.0
2009-07-21 11:15:00,40.61,40.72,40.6,40.66,127100.0,27.7517,27.8268,27.7448,27.7858,127100.0
2009-07-21 11:20:00,40.67,40.71,40.64,40.64,56300.0,27.7927,27.82,27.7722,27.7722,56300.0
2009-07-21 11:25:00,40.64,40.68,40.64,40.65,130100.0,27.7722,27.7995,27.7722,27.779,130100.0
2009-07-21 11:30:00,40.65,40.66,40.54,40.56,194300.0,27.779,27.7858,27.7038,27.7175,194300.0
2009-07-21 11:35:00,40.56,40.58,40.55,40.57,156600.0,27.7175,27.7312,27.7107,27.7243,156600.0
2009-07-21 11:40:00,40.57,40.58,40.46,40.47,170200.0,27.7243,27.7312,27.6492,27.656,170200.0
2009-07-21 11:45:00,40.47,40.47,40.42,40.43,168600.0,27.656,27.656,27.6218,27.6287,168600.0
2009-07-21 11:50:00,40.42,40.44,40.34,40.35,271900.0,27.6218,27.6355,27.5672,27.574,271900.0
2009-07-21 11:55:00,40.35,40.35,40.18,40.2,593900.0,27.574,27.574,27.4578,27.4715,593900.0
2009-07-21 12:00:00,40.19,40.25,40.16,40.24,413600.0,27.4646,27.5057,27.4441,27.4988,413600.0
2009-07-21 12:05:00,40.24,40.25,40.21,40.25,128600.0,27.4988,27.5057,27.4783,27.5057,128600.0
2009-07-21 12:10:00,40.25,40.3,40.24,40.29,104800.0,27.5057,27.5398,27.4988,27.533,104800.0
2009-07-21 12:15:00,40.29,40.31,40.23,40.31,192300.0,27.533,27.5467,27.492,27.5467,192300.0
2009-07-21 12:20:00,40.3,40.31,40.18,40.18,104600.0,27.5398,27.5467,27.4578,27.4578,104600.0
2009-07-21 12:25:00,40.18,40.32,40.18,40.27,152300.0,27.4578,27.5535,27.4578,27.5193,152300.0
2009-07-21 12:30:00,40.28,40.3,40.2,40.21,87500.0,27.5262,27.5398,27.4715,27.4783,87500.0
2009-07-21 12:35:00,40.21,40.34,40.17,40.31,201900.0,27.4783,27.5672,27.451,27.5467,201900.0
2009-07-21 12:40:00,40.31,40.31,40.27,40.27,95300.0,27.5467,27.5467,27.5193,27.5193,95300.0
2009-07-21 12:45:00,40.26,40.29,40.23,40.23,64700.0,27.5125,27.533,27.492,27.492,64700.0
2009-07-21 12:50:00,40.23,40.24,40.18,40.18,126700.0,27.492,27.4988,27.4578,27.4578,126700.0
2009-07-21 12:55:00,40.18,40.19,40.12,40.14,277900.0,27.4578,27.4646,27.4168,27.4305,277900.0
2009-07-21 13:00:00,40.13,40.16,40.1,40.11,137200.0,27.4236,27.4441,27.4031,27.41,137200.0
2009-07-21 13:05:00,40.11,40.12,40.07,40.11,201000.0,27.41,27.4168,27.3826,27.41,201000.0
2009-07-21 13:10:00,40.11,40.12,40.07,40.11,71300.0,27.41,27.4168,27.3826,27.41,71300.0
2009-07-21 13:15:00,40.11,40.19,40.11,40.18,107000.0,27.41,27.4646,27.41,27.4578,107000.0
2009-07-21 13:20:00,40.19,40.24,40.15,40.24,215200.0,27.4646,27.4988,27.4373,27.4988,215200.0
2009-07-21 13:25:00,40.24,40.3,40.24,40.29,104900.0,27.4988,27.5398,27.4988,27.533,104900.0
2009-07-21 13:30:00,40.29,40.33,40.27,40.27,153000.0,27.533,27.5603,27.5193,27.5193,153000.0
2009-07-21 13:35:00,40.27,40.28,40.19,40.21,112200.0,27.5193,27.5262,27.4646,27.4783,112200.0
2009-07-21 13:40:00,40.21,40.27,40.2,40.25,90300.0,27.4783,27.5193,27.4715,27.5057,90300.0
2009-07-21 13:45:00,40.26,40.33,40.26,40.31,103400.0,27.5125,27.5603,27.5125,27.5467,103400.0
2009-07-21 13:50:00,40.3,40.32,40.24,40.24,144900.0,27.5398,27.5535,27.4988,27.4988,144900.0
2009-07-21 13:55:00,40.24,40.25,40.21,40.25,120000.0,27.4988,27.5057,27.4783,27.5057,120000.0
2009-07-21 14:00:00,40.24,40.34,40.24,40.34,99000.0,27.4988,27.5672,27.4988,27.5672,99000.0
2009-07-21 14:05:00,40.34,40.34,40.25,40.29,187100.0,27.5672,27.5672,27.5057,27.533,187100.0
2009-07-21 14:10:00,40.29,40.39,40.29,40.39,60400.0,27.533,27.6013,27.533,27.6013,60400.0
2009-07-21 14:15:00,40.39,40.43,40.34,40.35,119400.0,27.6013,27.6287,27.5672,27.574,119400.0
2009-07-21 14:20:00,40.36,40.38,40.32,40.37,109100.0,27.5808,27.5945,27.5535,27.5877,109100.0
2009-07-21 14:25:00,40.36,40.36,40.3,40.34,75100.0,27.5808,27.5808,27.5398,27.5672,75100.0
2009-07-21 14:30:00,40.32,40.36,40.28,40.3,87400.0,27.5535,27.5808,27.5262,27.5398,87400.0
2009-07-21 14:35:00,40.31,40.43,40.3,40.39,71100.0,27.5467,27.6287,27.5398,27.6013,71100.0
2009-07-21 14:40:00,40.38,40.41,40.35,40.41,51300.0,27.5945,27.615,27.574,27.615,51300.0
2009-07-21 14:45:00,40.4,40.44,40.36,40.42,103400.0,27.6082,27.6355,27.5808,27.6218,103400.0
2009-07-21 14:50:00,40.42,40.53,40.42,40.5,104900.0,27.6218,27.697,27.6218,27.6765,104900.0
2009-07-21 14:55:00,40.5,40.53,40.47,40.53,55000.0,27.6765,27.697,27.656,27.697,55000.0
2009-07-21 15:00:00,40.52,40.55,40.51,40.53,114300.0,27.6902,27.7107,27.6833,27.697,114300.0
2009-07-21 15:05:00,40.53,40.54,40.51,40.54,142300.0,27.697,27.7038,27.6833,27.7038,142300.0
2009-07-21 15:10:00,40.53,40.6,40.53,40.56,162900.0,27.697,27.7448,27.697,27.7175,162900.0
2009-07-21 15:15:00,40.55,40.56,40.5,40.54,157200.0,27.7107,27.7175,27.6765,27.7038,157200.0
2009-07-21 15:20:00,40.53,40.58,40.52,40.58,194400.0,27.697,27.7312,27.6902,27.7312,194400.0
2009-07-21 15:25:00,40.58,40.61,40.55,40.58,171300.0,27.7312,27.7517,27.7107,27.7312,171300.0
2009-07-21 15:30:00,40.58,40.6,40.52,40.54,101500.0,27.7312,27.7448,27.6902,27.7038,101500.0
2009-07-21 15:35:00,40.53,40.58,40.48,40.57,206800.0,27.697,27.7312,27.6628,27.7243,206800.0
2009-07-21 15:40:00,40.57,40.59,40.55,40.58,204600.0,27.7243,27.738,27.7107,27.7312,204600.0
2009-07-21 15:45:00,40.58,40.6,40.54,40.57,244200.0,27.7312,27.7448,27.7038,27.7243,244200.0
2009-07-21 15:50:00,40.56,40.64,40.56,40.63,519300.0,27.7175,27.7722,27.7175,27.7653,519300.0
2009-07-21 15:55:00,40.63,40.76,40.59,40.74,1572000.0,27.7653,27.8542,27.738,27.8405,1572000.0
2009-07-22 09:30:00,40.06,40.19,39.99,40.18,513100.0,27.3758,27.4646,27.328,27.4578,513100.0
2009-07-22 09:35:00,40.19,40.34,40.12,40.32,502400.0,27.4646,27.5672,27.4168,27.5535,502400.0
2009-07-22 09:40:00,40.32,40.36,40.27,40.29,428300.0,27.5535,27.5808,27.5193,27.533,428300.0
2009-07-22 09:45:00,40.28,40.4,40.27,40.38,245100.0,27.5262,27.6082,27.5193,27.5945,245100.0
2009-07-22 09:50:00,40.39,40.47,40.34,40.41,382800.0,27.6013,27.656,27.5672,27.615,382800.0
2009-07-22 09:55:00,40.41,40.44,40.29,40.36,356200.0,27.615,27.6355,27.533,27.5808,356200.0
2009-07-22 10:00:00,40.37,40.5,40.37,40.43,315800.0,27.5877,27.6765,27.5877,27.6287,315800.0
2009-07-22 10:05:00,40.43,40.46,40.39,40.44,210800.0,27.6287,27.6492,27.6013,27.6355,210800.0
2009-07-22 10:10:00,40.44,40.5,40.35,40.39,228500.0,27.6355,27.6765,27.574,27.6013,228500.0
2009-07-22 10:15:00,40.39,40.4,40.3,40.3,193300.0,27.6013,27.6082,27.5398,27.5398,193300.0
2009-07-22 10:20:00,40.29,40.36,40.28,40.34,119600.0,27.533,27.5808,27.5262,27.5672,119600.0
2009-07-22 10:25:00,40.34,40.35,40.21,40.26,292300.0,27.5672,27.574,27.4783,27.5125,292300.0
2009-07-22 10:30:00,40.26,40.32,40.26,40.28,223400.0,27.5125,27.5535,27.5125,27.5262,223400.0
2009-07-22 10:35:00,40.28,40.31,40.25,40.27,131500.0,27.5262,27.5467,27.5057,27.5193,131500.0
2009-07-22 10:40:00,40.26,40.31,40.23,40.26,406000.0,27.5125,27.5467,27.492,27.5125,406000.0
2009-07-22 10:45:00,40.28,40.34,40.25,40.32,209700.0,27.5262,27.5672,27.5057,27.5535,209700.0
2009-07-22 10:50:00,40.31,40.42,40.31,40.4,153600.0,27.5467,27.6218,27.5467,27.6082,153600.0
2009-07-22 10:55:00,40.4,40.43,40.38,40.41,287200.0,27.6082,27.6287,27.5945,27.615,287200.0
2009-07-22 11:00:00,40.42,40.55,40.3,40.55,578800.0,27.6218,27.7107,27.5398,27.7107,578800.0
2009-07-22 11:05:00,40.56,40.57,40.51,40.54,274300.0,27.7175,27.7243,27.6833,27.7038,274300.0
2009-07-22 11:10:00,40.55,40.57,40.5,40.51,109100.0,27.7107,27.7243,27.6765,27.6833,109100.0
2009-07-22 11:15:00,40.52,40.54,40.5,40.52,76400.0,27.6902,27.7038,27.6765,27.6902,76400.0
2009-07-22 11:20:00,40.52,40.52,40.43,40.45,112300.0,27.6902,27.6902,27.6287,27.6423,112300.0
2009-07-22 11:25:00,40.45,40.49,40.43,40.47,59300.0,27.6423,27.6697,27.6287,27.656,59300.0
2009-07-22 11:30:00,40.46,40.52,40.42,40.49,93900.0,27.6492,27.6902,27.6218,27.6697,93900.0
2009-07-22 11:35:00,40.49,40.49,40.39,40.39,54200.0,27.6697,27.6697,27.6013,27.6013,54200.0
2009-07-22 11:40:00,40.39,40.44,40.38,40.42,62200.0,27.6013,27.6355,27.5945,27.6218,62200.0
2009-07-22 11:45:00,40.42,40.43,40.35,40.37,74800.0,27.6218,27.6287,27.574,27.5877,74800.0
2009-07-22 11:50:00,40.36,40.44,40.36,40.38,178400.0,27.5808,27.6355,27.5808,27.5945,178400.0
2009-07-22 11:55:00,40.37,40.45,40.37,40.44,98900.0,27.5877,27.6423,27.5877,27.6355,98900.0
2009-07-22 12:00:00,40.45,40.5,40.44,40.5,48400.0,27.6423,27.6765,27.6355,27.6765,48400.0
2009-07-22 12:05:00,40.49,40.52,40.46,40.49,98800.0,27.6697,27.6902,27.6492,27.6697,98800.0
2009-07-22 12:10:00,40.48,40.49,40.42,40.43,114400.0,27.6628,27.6697,27.6218,27.6287,114400.0
2009-07-22 12:15:00,40.44,40.48,40.42,40.48,87100.0,27.6355,27.6628,27.6218,27.6628,87100.0
2009-07-22 12:20:00,40.48,40.62,40.48,40.61,161600.0,27.6628,27.7585,27.6628,27.7517,161600.0
2009-07-22 12:25:00,40.61,40.71,40.6,40.7,205800.0,27.7517,27.82,27.7448,27.8132,205800.0
2009-07-22 12:30:00,40.69,40.7,40.62,40.69,72600.0,27.8063,27.8132,27.7585,27.8063,72600.0
2009-07-22 12:35:00,40.69,40.72,40.65,40.66,137900.0,27.8063,27.8268,27.779,27.7858,137900.0
2009-07-22 12:40:00,40.66,40.7,40.63,40.68,88500.0,27.7858,27.8132,27.7653,27.7995,88500.0
2009-07-22 12:45:00,40.67,40.74,40.6,40.7,190300.0,27.7927,27.8405,27.7448,27.8132,190300.0
2009-07-22 12:50:00,40.71,40.74,40.62,40.64,86500.0,27.82,27.8405,27.7585,27.7722,86500.0
2009-07-22 12:55:00,40.65,40.68,40.63,40.64,59700.0,27.779,27.7995,27.7653,27.7722,59700.0
2009-07-22 13:00:00,40.65,40.66,40.6,40.66,95800.0,27.779,27.7858,27.7448,27.7858,95800.0
2009-07-22 13:05:00,40.66,40.68,40.62,40.67,138700.0,27.7858,27.7995,27.7585,27.7927,138700.0
2009-07-22 13:10:00,40.67,40.69,40.64,40.68,50100.0,27.7927,27.8063,27.7722,27.7995,50100.0
2009-07-22 13:15:00,40.68,40.74,40.66,40.7,50700.0,27.7995,27.8405,27.7858,27.8132,50700.0
2009-07-22 13:20:00,40.7,40.71,40.59,40.6,96200.0,27.8132,27.82,27.738,27.7448,96200.0
2009-07-22 13:25:00,40.6,40.6,40.57,40.6,163800.0,27.7448,27.7448,27.7243,27.7448,163800.0
2009-07-22 13:30:00,40.6,40.64,40.54,40.6,183100.0,27.7448,27.7722,27.7038,27.7448,183100.0
2009-07-22 13:35:00,40.59,40.66,40.59,40.66,77600.0,27.738,27.7858,27.738,27.7858,77600.0
2009-07-22 13:40:00,40.66,40.66,40.54,40.56,167000.0,27.7858,27.7858,27.7038,27.7175,167000.0
2009-07-22 13:45:00,40.57,40.63,40.55,40.6,105400.0,27.7243,27.7653,27.7107,27.7448,105400.0
2009-07-22 13:50:00,40.6,40.65,40.56,40.59,97000.0,27.7448,27.779,27.7175,27.738,97000.0
2009-07-22 13:55:00,40.6,40.65,40.58,40.65,42000.0,27.7448,27.779,27.7312,27.779,42000.0
2009-07-22 14:00:00,40.65,40.67,40.55,40.58,156600.0,27.779,27.7927,27.7107,27.7312,156600.0
2009-07-22 14:05:00,40.57,40.58,40.51,40.53,157200.0,27.7243,27.7312,27.6833,27.697,157200.0
2009-07-22 14:10:00,40.54,40.6,40.53,40.59,72500.0,27.7038,27.7448,27.697,27.738,72500.0
2009-07-22 14:15:00,40.58,40.62,40.57,40.6,74300.0,27.7312,27.7585,27.7243,27.7448,74300.0
2009-07-22 14:20:00,40.6,40.6,40.5,40.52,99900.0,27.7448,27.7448,27.6765,27.6902,99900.0
2009-07-22 14:25:00,40.52,40.56,40.5,40.54,64900.0,27.6902,27.7175,27.6765,27.7038,64900.0
2009-07-22 14:30:00,40.53,40.59,40.52,40.59,64800.0,27.697,27.738,27.6902,27.738,64800.0
2009-07-22 14:35:00,40.59,40.59,40.55,40.56,20500.0,27.738,27.738,27.7107,27.7175,20500.0
2009-07-22 14:40:00,40.56,40.6,40.56,40.59,97800.0,27.7175,27.7448,27.7175,27.738,97800.0
2009-07-22 14:45:00,40.58,40.6,40.56,40.57,39500.0,27.7312,27.7448,27.7175,27.7243,39500.0
2009-07-22 14:50:00,40.58,40.65,40.55,40.59,177900.0,27.7312,27.779,27.7107,27.738,177900.0
2009-07-22 14:55:00,40.59,40.66,40.59,40.66,59700.0,27.738,27.7858,27.738,27.7858,59700.0
2009-07-22 15:00:00,40.65,40.69,40.64,40.67,53300.0,27.779,27.8063,27.7722,27.7927,53300.0
2009-07-22 15:05:00,40.67,40.7,40.59,40.61,187600.0,27.7927,27.8132,27.738,27.7517,187600.0
2009-07-22 15:10:00,40.61,40.61,40.47,40.48,224000.0,27.7517,27.7517,27.656,27.6628,224000.0
2009-07-22 15:15:00,40.49,40.49,40.4,40.45,135800.0,27.6697,27.6697,27.6082,27.6423,135800.0
2009-07-22 15:20:00,40.44,40.48,40.39,40.4,232700.0,27.6355,27.6628,27.6013,27.6082,232700.0
2009-07-22 15:25:00,40.4,40.44,40.34,40.43,177500.0,27.6082,27.6355,27.5672,27.6287,177500.0
2009-07-22 15:30:00,40.43,40.46,40.4,40.45,176800.0,27.6287,27.6492,27.6082,27.6423,176800.0
2009-07-22 15:35:00,40.44,40.44,40.39,40.4,98400.0,27.6355,27.6355,27.6013,27.6082,98400.0
2009-07-22 15:40:00,40.41,40.43,40.35,40.4,282400.0,27.615,27.6287,27.574,27.6082,282400.0
2009-07-22 15:45:00,40.4,40.47,40.36,40.37,415500.0,27.6082,27.656,27.5808,27.5877,415500.0
2009-07-22 15:50:00,40.38,40.43,40.36,40.39,474800.0,27.5945,27.6287,27.5808,27.6013,474800.0
2009-07-22 15:55:00,40.39,40.51,40.39,40.4,1041100.0,27.6013,27.6833,27.6013,27.6082,1041100.0
2009-07-23 09:30:00,41.14,41.16,41.09,41.15,757500.0,28.1139,28.1275,28.0797,28.1207,757500.0
2009-07-23 09:35:00,41.16,41.37,41.1,41.35,1135600.0,28.1275,28.271,28.0865,28.2574,1135600.0
2009-07-23 09:40:00,41.34,41.39,41.27,41.36,515100.0,28.2505,28.2847,28.2027,28.2642,515100.0
2009-07-23 09:45:00,41.37,41.5,41.37,41.47,485300.0,28.271,28.3599,28.271,28.3394,485300.0
2009-07-23 09:50:00,41.47,41.48,41.38,41.38,245200.0,28.3394,28.3462,28.2779,28.2779,245200.0
2009-07-23 09:55:00,41.38,41.55,41.38,41.53,543900.0,28.2779,28.394,28.2779,28.3804,543900.0
2009-07-23 10:00:00,41.54,41.6,41.45,41.48,767900.0,28.3872,28.4282,28.3257,28.3462,767900.0
2009-07-23 10:05:00,41.49,41.7,41.48,41.7,455100.0,28.353,28.4965,28.3462,28.4965,455100.0
2009-07-23 10:10:00,41.7,41.75,41.68,41.71,506900.0,28.4965,28.5307,28.4829,28.5034,506900.0
2009-07-23 10:15:00,41.71,41.83,41.68,41.81,474500.0,28.5034,28.5854,28.4829,28.5717,474500.0
2009-07-23 10:20:00,41.81,41.84,41.76,41.77,552400.0,28.5717,28.5922,28.5375,28.5444,552400.0
2009-07-23 10:25:00,41.76,41.77,41.69,41.7,378600.0,28.5375,28.5444,28.4897,28.4965,378600.0
2009-07-23 10:30:00,41.7,41.87,41.69,41.85,567100.0,28.4965,28.6127,28.4897,28.599,567100.0
2009-07-23 10:35:00,41.86,42.03,41.83,41.98,1030200.0,28.6059,28.7221,28.5854,28.6879,1030200.0
2009-07-23 10:40:00,41.99,42.03,41.63,41.96,744400.0,28.6947,28.7221,28.4487,28.6742,744400.0
2009-07-23 10:45:00,41.96,41.97,41.9,41.93,418800.0,28.6742,28.681,28.6332,28.6537,418800.0
2009-07-23 10:50:00,41.93,41.96,41.86,41.94,467200.0,28.6537,28.6742,28.6059,28.6605,467200.0
2009-07-23 10:55:00,41.92,41.98,41.63,41.98,1064800.0,28.6469,28.6879,28.4487,28.6879,1064800.0
2009-07-23 11:00:00,41.98,42.09,41.97,42.09,433400.0,28.6879,28.7631,28.681,28.7631,433400.0
2009-07-23 11:05:00,42.08,42.12,42.06,42.12,831200.0,28.7562,28.7836,28.7426,28.7836,831200.0
2009-07-23 11:10:00,42.12,42.2,42.11,42.19,524900.0,28.7836,28.8382,28.7767,28.8314,524900.0
2009-07-23 11:15:00,42.2,42.24,42.08,42.1,691100.0,28.8382,28.8656,28.7562,28.7699,691100.0
2009-07-23 11:20:00,42.1,42.11,42.05,42.11,330600.0,28.7699,28.7767,28.7357,28.7767,330600.0
2009-07-23 11:25:00,42.11,42.15,42.1,42.14,179600.0,28.7767,28.8041,28.7699,28.7972,179600.0
2009-07-23 11:30:00,42.14,42.16,42.09,42.12,306500.0,28.7972,28.8109,28.7631,28.7836,306500.0
2009-07-23 11:35:00,42.13,42.19,42.13,42.14,238500.0,28.7904,28.8314,28.7904,28.7972,238500.0
2009-07-23 11:40:00,42.14,42.22,42.14,42.18,399700.0,28.7972,28.8519,28.7972,28.8246,399700.0
2009-07-23 11:45:00,42.18,42.2,42.15,42.2,214900.0,28.8246,28.8382,28.8041,28.8382,214900.0
2009-07-23 11:50:00,42.2,42.2,42.14,42.14,176400.0,28.8382,28.8382,28.7972,28.7972,176400.0
2009-07-23 11:55:00,42.15,42.17,42.1,42.1,166600.0,28.8041,28.8177,28.7699,28.7699,166600.0
2009-07-23 12:00:00,42.1,42.14,42.09,42.12,152600.0,28.7699,28.7972,28.7631,28.7836,152600.0
2009-07-23 12:05:00,42.12,42.19,42.1,42.19,198700.0,28.7836,28.8314,28.7699,28.8314,198700.0
2009-07-23 12:10:00,42.19,42.2,42.17,42.19,192900.0,28.8314,28.8382,28.8177,28.8314,192900.0
2009-07-23 12:15:00,42.18,42.24,42.18,42.23,352600.0,28.8246,28.8656,28.8246,28.8587,352600.0
2009-07-23 12:20:00,42.23,42.24,42.2,42.23,170400.0,28.8587,28.8656,28.8382,28.8587,170400.0
2009-07-23 12:25:00,42.24,42.24,42.18,42.24,218600.0,28.8656,28.8656,28.8246,28.8656,218600.0
2009-07-23 12:30:00,42.23,42.24,42.19,42.2,134800.0,28.8587,28.8656,28.8314,28.8382,134800.0
2009-07-23 12:35:00,42.2,42.21,42.16,42.17,122300.0,28.8382,28.8451,28.8109,28.8177,122300.0
2009-07-23 12:40:00,42.18,42.23,42.15,42.22,149700.0,28.8246,28.8587,28.8041,28.8519,149700.0
2009-07-23 12:45:00,42.22,42.3,42.21,42.27,406400.0,28.8519,28.9066,28.8451,28.8861,406400.0
2009-07-23 12:50:00,42.28,42.29,42.25,42.26,435700.0,28.8929,28.8997,28.8724,28.8792,435700.0
2009-07-23 12:55:00,42.26,42.3,42.26,42.29,125100.0,28.8792,28.9066,28.8792,28.8997,125100.0
2009-07-23 13:00:00,42.29,42.3,42.24,42.24,140100.0,28.8997,28.9066,28.8656,28.8656,140100.0
2009-07-23 13:05:00,42.25,42.27,42.2,42.21,72200.0,28.8724,28.8861,28.8382,28.8451,72200.0
2009-07-23 13:10:00,42.21,42.25,42.19,42.21,163300.0,28.8451,28.8724,28.8314,28.8451,163300.0
2009-07-23 13:15:00,42.21,42.28,42.2,42.26,150700.0,28.8451,28.8929,28.8382,28.8792,150700.0
2009-07-23 13:20:00,42.25,42.28,42.24,42.26,135700.0,28.8724,28.8929,28.8656,28.8792,135700.0
2009-07-23 13:25:00,42.27,42.32,42.26,42.28,157500.0,28.8861,28.9202,28.8792,28.8929,157500.0
2009-07-23 13:30:00,42.28,42.29,42.24,42.29,72400.0,28.8929,28.8997,28.8656,28.8997,72400.0
2009-07-23 13:35:00,42.29,42.36,42.29,42.33,210100.0,28.8997,28.9476,28.8997,28.9271,210100.0
2009-07-23 13:40:00,42.33,42.36,42.29,42.3,253300.0,28.9271,28.9476,28.8997,28.9066,253300.0
2009-07-23 13:45:00,42.31,42.31,42.26,42.26,127800.0,28.9134,28.9134,28.8792,28.8792,127800.0
2009-07-23 13:50:00,42.26,42.31,42.23,42.26,213500.0,28.8792,28.9134,28.8587,28.8792,213500.0
2009-07-23 13:55:00,42.25,42.27,42.19,42.2,146200.0,28.8724,28.8861,28.8314,28.8382,146200.0
2009-07-23 14:00:00,42.2,42.2,42.11,42.14,320200.0,28.8382,28.8382,28.7767,28.7972,320200.0
2009-07-23 14:05:00,42.15,42.15,42.05,42.05,290000.0,28.8041,28.8041,28.7357,28.7357,290000.0
2009-07-23 14:10:00,42.06,42.14,42.02,42.14,447300.0,28.7426,28.7972,28.7152,28.7972,447300.0
2009-07-23 14:15:00,42.14,42.23,42.14,42.22,204900.0,28.7972,28.8587,28.7972,28.8519,204900.0
2009-07-23 14:20:00,42.22,42.24,42.15,42.21,437200.0,28.8519,28.8656,28.8041,28.8451,437200.0
2009-07-23 14:25:00,42.21,42.25,42.2,42.25,370000.0,28.8451,28.8724,28.8382,28.8724,370000.0
2009-07-23 14:30:00,42.25,42.28,42.23,42.24,256600.0,28.8724,28.8929,28.8587,28.8656,256600.0
2009-07-23 14:35:00,42.25,42.29,42.24,42.27,186900.0,28.8724,28.8997,28.8656,28.8861,186900.0
2009-07-23 14:40:00,42.27,42.3,42.26,42.26,155900.0,28.8861,28.9066,28.8792,28.8792,155900.0
2009-07-23 14:45:00,42.28,42.33,42.26,42.32,148700.0,28.8929,28.9271,28.8792,28.9202,148700.0
2009-07-23 14:50:00,42.31,42.34,42.29,42.29,418800.0,28.9134,28.9339,28.8997,28.8997,418800.0
2009-07-23 14:55:00,42.3,42.33,42.28,42.32,153900.0,28.9066,28.9271,28.8929,28.9202,153900.0
2009-07-23 15:00:00,42.32,42.36,42.31,42.35,198200.0,28.9202,28.9476,28.9134,28.9407,198200.0
2009-07-23 15:05:00,42.34,42.35,42.3,42.3,147000.0,28.9339,28.9407,28.9066,28.9066,147000.0
2009-07-23 15:10:00,42.31,42.37,42.26,42.36,418700.0,28.9134,28.9544,28.8792,28.9476,418700.0
2009-07-23 15:15:00,42.36,42.38,42.31,42.33,327700.0,28.9476,28.9612,28.9134,28.9271,327700.0
2009-07-23 15:20:00,42.32,42.33,42.26,42.31,1997900.0,28.9202,28.9271,28.8792,28.9134,1997900.0
2009-07-23 15:25:00,42.31,42.38,42.29,42.36,661700.0,28.9134,28.9612,28.8997,28.9476,661700.0
2009-07-23 15:30:00,42.37,42.38,42.24,42.24,355900.0,28.9544,28.9612,28.8656,28.8656,355900.0
2009-07-23 15:35:00,42.24,42.28,42.22,42.23,371700.0,28.8656,28.8929,28.8519,28.8587,371700.0
2009-07-23 15:40:00,42.23,42.26,42.18,42.24,468400.0,28.8587,28.8792,28.8246,28.8656,468400.0
2009-07-23 15:45:00,42.24,42.24,42.01,42.02,966800.0,28.8656,28.8656,28.7084,28.7152,966800.0
2009-07-23 15:50:00,42.03,42.11,42.0,42.1,955200.0,28.7221,28.7767,28.7015,28.7699,955200.0
2009-07-23 15:55:00,42.1,42.14,41.98,42.08,2133300.0,28.7699,28.7972,28.6879,28.7562,2133300.0
2009-07-24 09:30:00,41.82,42.06,41.78,42.04,749900.0,28.5785,28.7426,28.5512,28.7289,749900.0
2009-07-24 09:35:00,42.04,42.12,42.01,42.1,981600.0,28.7289,28.7836,28.7084,28.7699,981600.0
2009-07-24 09:40:00,42.11,42.27,42.06,42.18,498800.0,28.7767,28.8861,28.7426,28.8246,498800.0
2009-07-24 09:45:00,42.18,42.21,42.05,42.05,216600.0,28.8246,28.8451,28.7357,28.7357,216600.0
2009-07-24 09:50:00,42.06,42.06,41.94,41.99,265300.0,28.7426,28.7426,28.6605,28.6947,265300.0
2009-07-24 09:55:00,41.98,42.0,41.79,41.81,363200.0,28.6879,28.7015,28.558,28.5717,363200.0
2009-07-24 10:00:00,41.81,41.86,41.76,41.83,294200.0,28.5717,28.6059,28.5375,28.5854,294200.0
2009-07-24 10:05:00,41.84,41.95,41.83,41.85,342000.0,28.5922,28.6674,28.5854,28.599,342000.0
2009-07-24 10:10:00,41.84,41.95,41.83,41.84,275600.0,28.5922,28.6674,28.5854,28.5922,275600.0
2009-07-24 10:15:00,41.85,41.91,41.8,41.88,311000.0,28.599,28.64,28.5649,28.6195,311000.0
2009-07-24 10:20:00,41.88,41.92,41.84,41.92,238900.0,28.6195,28.6469,28.5922,28.6469,238900.0
2009-07-24 10:25:00,41.91,42.03,41.87,42.03,336000.0,28.64,28.7221,28.6127,28.7221,336000.0
2009-07-24 10:30:00,42.02,42.04,41.97,41.98,135000.0,28.7152,28.7289,28.681,28.6879,135000.0
2009-07-24 10:35:00,41.98,42.0,41.85,41.86,126500.0,28.6879,28.7015,28.599,28.6059,126500.0
2009-07-24 10:40:00,41.87,41.91,41.84,41.84,132900.0,28.6127,28.64,28.5922,28.5922,132900.0
2009-07-24 10:45:00,41.83,41.88,41.77,41.85,253900.0,28.5854,28.6195,28.5444,28.599,253900.0
2009-07-24 10:50:00,41.85,41.85,41.66,41.68,629100.0,28.599,28.599,28.4692,28.4829,629100.0
2009-07-24 10:55:00,41.68,41.68,41.6,41.64,309500.0,28.4829,28.4829,28.4282,28.4555,309500.0
2009-07-24 11:00:00,41.64,41.73,41.6,41.73,192800.0,28.4555,28.517,28.4282,28.517,192800.0
2009-07-24 11:05:00,41.73,41.76,41.71,41.73,213200.0,28.517,28.5375,28.5034,28.517,213200.0
2009-07-24 11:10:00,41.73,41.85,41.72,41.79,150900.0,28.517,28.599,28.5102,28.558,150900.0
2009-07-24 11:15:00,41.79,41.87,41.77,41.85,1065400.0,28.558,28.6127,28.5444,28.599,1065400.0
2009-07-24 11:20:00,41.85,41.94,41.85,41.88,132100.0,28.599,28.6605,28.599,28.6195,132100.0
2009-07-24 11:25:00,41.88,41.95,41.88,41.94,146400.0,28.6195,28.6674,28.6195,28.6605,146400.0
2009-07-24 11:30:00,41.95,42.0,41.94,41.96,69000.0,28.6674,28.7015,28.6605,28.6742,69000.0
2009-07-24 11:35:00,41.96,42.0,41.95,42.0,87000.0,28.6742,28.7015,28.6674,28.7015,87000.0
2009-07-24 11:40:00,41.99,41.99,41.9,41.92,86600.0,28.6947,28.6947,28.6332,28.6469,86600.0
2009-07-24 11:45:00,41.92,41.93,41.87,41.91,101400.0,28.6469,28.6537,28.6127,28.64,101400.0
2009-07-24 11:50:00,41.91,41.96,41.9,41.94,127300.0,28.64,28.6742,28.6332,28.6605,127300.0
2009-07-24 11:55:00,41.95,42.0,41.94,41.98,201400.0,28.6674,28.7015,28.6605,28.6879,201400.0
2009-07-24 12:00:00,41.98,42.0,41.94,41.96,193200.0,28.6879,28.7015,28.6605,28.6742,193200.0
2009-07-24 12:05:00,41.96,41.98,41.93,41.97,80900.0,28.6742,28.6879,28.6537,28.681,80900.0
2009-07-24 12:10:00,41.97,41.98,41.93,41.94,137600.0,28.681,28.6879,28.6537,28.6605,137600.0
2009-07-24 12:15:00,41.95,41.97,41.92,41.92,113900.0,28.6674,28.681,28.6469,28.6469,113900.0
2009-07-24 12:20:00,41.92,41.98,41.92,41.97,182000.0,28.6469,28.6879,28.6469,28.681,182000.0
2009-07-24 12:25:00,41.96,41.97,41.93,41.94,62800.0,28.6742,28.681,28.6537,28.6605,62800.0
2009-07-24 12:30:00,41.94,41.96,41.92,41.94,131300.0,28.6605,28.6742,28.6469,28.6605,131300.0
2009-07-24 12:35:00,41.94,41.95,41.93,41.94,31100.0,28.6605,28.6674,28.6537,28.6605,31100.0
2009-07-24 12:40:00,41.95,41.95,41.92,41.95,159100.0,28.6674,28.6674,28.6469,28.6674,159100.0
2009-07-24 12:45:00,41.95,41.95,41.94,41.95,69000.0,28.6674,28.6674,28.6605,28.6674,69000.0
2009-07-24 12:50:00,41.95,41.95,41.92,41.95,98600.0,28.6674,28.6674,28.6469,28.6674,98600.0
2009-07-24 12:55:00,41.95,41.95,41.9,41.95,124800.0,28.6674,28.6674,28.6332,28.6674,124800.0
2009-07-24 13:00:00,41.95,41.95,41.9,41.94,97800.0,28.6674,28.6674,28.6332,28.6605,97800.0
2009-07-24 13:05:00,41.93,41.95,41.79,41.94,80300.0,28.6537,28.6674,28.558,28.6605,80300.0
2009-07-24 13:10:00,41.94,41.96,41.9,41.94,54900.0,28.6605,28.6742,28.6332,28.6605,54900.0
2009-07-24 13:15:00,41.93,42.0,41.9,42.0,77500.0,28.6537,28.7015,28.6332,28.7015,77500.0
2009-07-24 13:20:00,42.0,42.01,41.95,42.01,122200.0,28.7015,28.7084,28.6674,28.7084,122200.0
2009-07-24 13:25:00,42.01,42.02,41.99,42.02,34400.0,28.7084,28.7152,28.6947,28.7152,34400.0
2009-07-24 13:30:00,42.02,42.18,42.01,42.18,233900.0,28.7152,28.8246,28.7084,28.8246,233900.0
2009-07-24 13:35:00,42.18,42.18,42.12,42.16,181100.0,28.8246,28.8246,28.7836,28.8109,181100.0
2009-07-24 13:40:00,42.15,42.18,42.12,42.18,246100.0,28.8041,28.8246,28.7836,28.8246,246100.0
2009-07-24 13:45:00,42.18,42.2,42.14,42.15,210800.0,28.8246,28.8382,28.7972,28.8041,210800.0
2009-07-24 13:50:00,42.15,42.18,42.13,42.13,160600.0,28.8041,28.8246,28.7904,28.7904,160600.0
2009-07-24 13:55:00,42.12,42.16,42.12,42.13,140600.0,28.7836,28.8109,28.7836,28.7904,140600.0
2009-07-24 14:00:00,42.14,42.18,42.13,42.16,467500.0,28.7972,28.8246,28.7904,28.8109,467500.0
2009-07-24 14:05:00,42.16,42.23,42.14,42.23,109300.0,28.8109,28.8587,28.7972,28.8587,109300.0
2009-07-24 14:10:00,42.22,42.23,42.17,42.18,201600.0,28.8519,28.8587,28.8177,28.8246,201600.0
2009-07-24 14:15:00,42.19,42.21,42.15,42.15,91800.0,28.8314,28.8451,28.8041,28.8041,91800.0
2009-07-24 14:20:00,42.15,42.16,42.1,42.1,125700.0,28.8041,28.8109,28.7699,28.7699,125700.0
2009-07-24 14:25:00,42.11,42.12,42.08,42.1,196300.0,28.7767,28.7836,28.7562,28.7699,196300.0
2009-07-24 14:30:00,42.11,42.17,42.1,42.11,171300.0,28.7767,28.8177,28.7699,28.7767,171300.0
2009-07-24 14:35:00,42.11,42.16,42.1,42.14,192900.0,28.7767,28.8109,28.7699,28.7972,192900.0
2009-07-24 14:40:00,42.14,42.16,42.1,42.16,109000.0,28.7972,28.8109,28.7699,28.8109,109000.0
2009-07-24 14:45:00,42.15,42.25,42.15,42.24,571000.0,28.8041,28.8724,28.8041,28.8656,571000.0
2009-07-24 14:50:00,42.24,42.25,42.13,42.14,127700.0,28.8656,28.8724,28.7904,28.7972,127700.0
2009-07-24 14:55:00,42.13,42.19,42.12,42.19,43800.0,28.7904,28.8314,28.7836,28.8314,43800.0
2009-07-24 15:00:00,42.18,42.2,42.16,42.18,67600.0,28.8246,28.8382,28.8109,28.8246,67600.0
2009-07-24 15:05:00,42.19,42.19,42.16,42.16,60000.0,28.8314,28.8314,28.8109,28.8109,60000.0
2009-07-24 15:10:00,42.16,42.18,42.12,42.13,105700.0,28.8109,28.8246,28.7836,28.7904,105700.0
2009-07-24 15:15:00,42.12,42.13,42.09,42.1,31800.0,28.7836,28.7904,28.7631,28.7699,31800.0
2009-07-24 15:20:00,42.09,42.13,42.06,42.12,254100.0,28.7631,28.7904,28.7426,28.7836,254100.0
2009-07-24 15:25:00,42.12,42.17,42.11,42.14,127100.0,28.7836,28.8177,28.7767,28.7972,127100.0
2009-07-24 15:30:00,42.14,42.15,42.07,42.12,252200.0,28.7972,28.8041,28.7494,28.7836,252200.0
2009-07-24 15:35:00,42.11,42.15,42.07,42.1,183700.0,28.7767,28.8041,28.7494,28.7699,183700.0
2009-07-24 15:40:00,42.1,42.12,42.07,42.1,210400.0,28.7699,28.7836,28.7494,28.7699,210400.0
2009-07-24 15:45:00,42.11,42.23,42.1,42.23,406100.0,28.7767,28.8587,28.7699,28.8587,406100.0
2009-07-24 15:50:00,42.23,42.24,42.2,42.2,447900.0,28.8587,28.8656,28.8382,28.8382,447900.0
2009-07-24 15:55:00,42.2,42.29,42.16,42.24,1083400.0,28.8382,28.8997,28.8109,28.8656,1083400.0
2009-07-27 11:15:00,42.32,42.33,42.3,42.31,47600.0,28.9202,28.9271,28.9066,28.9134,47600.0
2009-07-27 11:20:00,42.32,42.42,42.32,42.39,155300.0,28.9202,28.9886,28.9202,28.9681,155300.0
2009-07-27 11:25:00,42.38,42.39,42.33,42.37,88500.0,28.9612,28.9681,28.9271,28.9544,88500.0
2009-07-27 11:30:00,42.38,42.44,42.35,42.44,107500.0,28.9612,29.0022,28.9407,29.0022,107500.0
2009-07-27 11:35:00,42.44,42.5,42.36,42.37,119500.0,29.0022,29.0432,28.9476,28.9544,119500.0
2009-07-27 11:40:00,42.38,42.41,42.37,42.39,90300.0,28.9612,28.9817,28.9544,28.9681,90300.0
2009-07-27 11:45:00,42.38,42.42,42.37,42.4,101100.0,28.9612,28.9886,28.9544,28.9749,101100.0
2009-07-27 11:50:00,42.4,42.41,42.37,42.37,94700.0,28.9749,28.9817,28.9544,28.9544,94700.0
2009-07-27 11:55:00,42.38,42.39,42.28,42.29,124600.0,28.9612,28.9681,28.8929,28.8997,124600.0
2009-07-27 12:00:00,42.29,42.29,42.24,42.27,73000.0,28.8997,28.8997,28.8656,28.8861,73000.0
2009-07-27 12:05:00,42.28,42.33,42.27,42.33,193900.0,28.8929,28.9271,28.8861,28.9271,193900.0
2009-07-27 12:10:00,42.32,42.33,42.31,42.32,44600.0,28.9202,28.9271,28.9134,28.9202,44600.0
2009-07-27 12:15:00,42.32,42.42,42.32,42.42,97400.0,28.9202,28.9886,28.9202,28.9886,97400.0
2009-07-27 12:20:00,42.42,42.44,42.37,42.43,65100.0,28.9886,29.0022,28.9544,28.9954,65100.0
2009-07-27 12:25:00,42.43,42.43,42.37,42.4,57100.0,28.9954,28.9954,28.9544,28.9749,57100.0
2009-07-27 12:30:00,42.39,42.41,42.33,42.34,95300.0,28.9681,28.9817,28.9271,28.9339,95300.0
2009-07-27 12:35:00,42.33,42.43,42.33,42.4,168200.0,28.9271,28.9954,28.9271,28.9749,168200.0
2009-07-27 12:40:00,42.4,42.43,42.32,42.32,119100.0,28.9749,28.9954,28.9202,28.9202,119100.0
2009-07-27 12:45:00,42.32,42.33,42.24,42.3,120100.0,28.9202,28.9271,28.8656,28.9066,120100.0
2009-07-27 12:50:00,42.31,42.39,42.29,42.32,87600.0,28.9134,28.9681,28.8997,28.9202,87600.0
2009-07-27 12:55:00,42.32,42.4,42.31,42.38,52400.0,28.9202,28.9749,28.9134,28.9612,52400.0
2009-07-27 13:00:00,42.38,42.41,42.34,42.41,81600.0,28.9612,28.9817,28.9339,28.9817,81600.0
2009-07-27 13:05:00,42.4,42.41,42.36,42.4,82700.0,28.9749,28.9817,28.9476,28.9749,82700.0
2009-07-27 13:10:00,42.39,42.4,42.3,42.33,105600.0,28.9681,28.9749,28.9066,28.9271,105600.0
2009-07-27 13:15:00,42.33,42.37,42.3,42.31,73500.0,28.9271,28.9544,28.9066,28.9134,73500.0
2009-07-27 13:20:00,42.31,42.32,42.24,42.26,152900.0,28.9134,28.9202,28.8656,28.8792,152900.0
2009-07-27 13:25:00,42.25,42.35,42.2,42.22,137800.0,28.8724,28.9407,28.8382,28.8519,137800.0
2009-07-27 13:30:00,42.22,42.26,42.2,42.22,146800.0,28.8519,28.8792,28.8382,28.8519,146800.0
2009-07-27 13:35:00,42.23,42.27,42.21,42.26,91300.0,28.8587,28.8861,28.8451,28.8792,91300.0
2009-07-27 13:40:00,42.26,42.31,42.25,42.28,83700.0,28.8792,28.9134,28.8724,28.8929,83700.0
2009-07-27 13:45:00,42.28,42.35,42.27,42.34,74200.0,28.8929,28.9407,28.8861,28.9339,74200.0
2009-07-27 13:50:00,42.34,42.39,42.34,42.37,74600.0,28.9339,28.9681,28.9339,28.9544,74600.0
2009-07-27 13:55:00,42.37,42.42,42.36,42.4,67400.0,28.9544,28.9886,28.9476,28.9749,67400.0
2009-07-27 14:00:00,42.41,42.42,42.34,42.35,78400.0,28.9817,28.9886,28.9339,28.9407,78400.0
2009-07-27 14:05:00,42.34,42.41,42.34,42.41,64400.0,28.9339,28.9817,28.9339,28.9817,64400.0
2009-07-27 14:10:00,42.42,42.43,42.39,42.39,58100.0,28.9886,28.9954,28.9681,28.9681,58100.0
2009-07-27 14:15:00,42.39,42.46,42.38,42.45,73400.0,28.9681,29.0159,28.9612,29.0091,73400.0
2009-07-27 14:20:00,42.45,42.46,42.4,42.44,117400.0,29.0091,29.0159,28.9749,29.0022,117400.0
2009-07-27 14:25:00,42.42,42.44,42.4,42.43,44700.0,28.9886,29.0022,28.9749,28.9954,44700.0
2009-07-27 14:30:00,42.43,42.45,42.42,42.45,32200.0,28.9954,29.0091,28.9886,29.0091,32200.0
2009-07-27 14:35:00,42.44,42.53,42.43,42.51,162700.0,29.0022,29.0637,28.9954,29.0501,162700.0
2009-07-27 14:40:00,42.5,42.51,42.46,42.51,155000.0,29.0432,29.0501,29.0159,29.0501,155000.0
2009-07-27 14:45:00,42.51,42.53,42.48,42.49,120400.0,29.0501,29.0637,29.0296,29.0364,120400.0
2009-07-27 14:50:00,42.49,42.5,42.45,42.48,130800.0,29.0364,29.0432,29.0091,29.0296,130800.0
2009-07-27 14:55:00,42.48,42.5,42.46,42.48,79300.0,29.0296,29.0432,29.0159,29.0296,79300.0
2009-07-27 15:00:00,42.48,42.53,42.45,42.45,85000.0,29.0296,29.0637,29.0091,29.0091,85000.0
2009-07-27 15:05:00,42.45,42.47,42.44,42.46,67400.0,29.0091,29.0227,29.0022,29.0159,67400.0
2009-07-27 15:10:00,42.46,42.5,42.44,42.49,69200.0,29.0159,29.0432,29.0022,29.0364,69200.0
2009-07-27 15:15:00,42.48,42.52,42.44,42.44,203200.0,29.0296,29.0569,29.0022,29.0022,203200.0
2009-07-27 15:20:00,42.44,42.44,42.34,42.35,163900.0,29.0022,29.0022,28.9339,28.9407,163900.0
2009-07-27 15:25:00,42.35,42.52,42.34,42.49,232800.0,28.9407,29.0569,28.9339,29.0364,232800.0
2009-07-27 15:30:00,42.48,42.52,42.46,42.49,214700.0,29.0296,29.0569,29.0159,29.0364,214700.0
2009-07-27 15:35:00,42.48,42.51,42.4,42.5,397200.0,29.0296,29.0501,28.9749,29.0432,397200.0
2009-07-27 15:40:00,42.49,42.52,42.48,42.49,349300.0,29.0364,29.0569,29.0296,29.0364,349300.0
2009-07-27 15:45:00,42.49,42.5,42.38,42.45,312300.0,29.0364,29.0432,28.9612,29.0091,312300.0
2009-07-27 15:50:00,42.44,42.58,42.44,42.53,375800.0,29.0022,29.0979,29.0022,29.0637,375800.0
2009-07-27 15:55:00,42.54,42.69,42.54,42.63,1312200.0,29.0706,29.1731,29.0706,29.1321,1312200.0
2009-07-28 09:30:00,42.75,42.8,42.63,42.65,451000.0,29.2141,29.2482,29.1321,29.1457,451000.0
2009-07-28 09:35:00,42.64,42.75,42.62,42.73,417900.0,29.1389,29.2141,29.1252,29.2004,417900.0
2009-07-28 09:40:00,42.74,42.8,42.72,42.74,524700.0,29.2072,29.2482,29.1936,29.2072,524700.0
2009-07-28 09:45:00,42.74,42.92,42.74,42.91,345800.0,29.2072,29.3302,29.2072,29.3234,345800.0
2009-07-28 09:50:00,42.92,42.95,42.8,42.83,264100.0,29.3302,29.3508,29.2482,29.2687,264100.0
2009-07-28 09:55:00,42.84,42.95,42.81,42.9,235000.0,29.2756,29.3508,29.2551,29.3166,235000.0
2009-07-28 10:00:00,42.9,42.93,42.67,42.69,415000.0,29.3166,29.3371,29.1594,29.1731,415000.0
2009-07-28 10:05:00,42.69,42.72,42.6,42.63,343200.0,29.1731,29.1936,29.1116,29.1321,343200.0
2009-07-28 10:10:00,42.64,42.72,42.5,42.52,403500.0,29.1389,29.1936,29.0432,29.0569,403500.0
2009-07-28 10:15:00,42.52,42.56,42.43,42.55,321300.0,29.0569,29.0842,28.9954,29.0774,321300.0
2009-07-28 10:20:00,42.55,42.62,42.54,42.56,242900.0,29.0774,29.1252,29.0706,29.0842,242900.0
2009-07-28 10:25:00,42.55,42.64,42.55,42.59,150600.0,29.0774,29.1389,29.0774,29.1047,150600.0
2009-07-28 10:30:00,42.59,42.63,42.57,42.57,169900.0,29.1047,29.1321,29.0911,29.0911,169900.0
2009-07-28 10:35:00,42.57,42.6,42.55,42.58,126200.0,29.0911,29.1116,29.0774,29.0979,126200.0
2009-07-28 10:40:00,42.58,42.6,42.55,42.6,125500.0,29.0979,29.1116,29.0774,29.1116,125500.0
2009-07-28 10:45:00,42.6,42.69,42.59,42.68,152500.0,29.1116,29.1731,29.1047,29.1662,152500.0
2009-07-28 10:50:00,42.68,42.79,42.61,42.65,1066700.0,29.1662,29.2414,29.1184,29.1457,1066700.0
2009-07-28 10:55:00,42.65,42.67,42.64,42.66,130700.0,29.1457,29.1594,29.1389,29.1526,130700.0
2009-07-28 11:00:00,42.66,42.79,42.58,42.59,257000.0,29.1526,29.2414,29.0979,29.1047,257000.0
2009-07-28 11:05:00,42.59,42.62,42.5,42.52,195700.0,29.1047,29.1252,29.0432,29.0569,195700.0
2009-07-28 11:10:00,42.52,42.52,42.43,42.43,242800.0,29.0569,29.0569,28.9954,28.9954,242800.0
2009-07-28 11:15:00,42.43,42.45,42.4,42.44,207000.0,28.9954,29.0091,28.9749,29.0022,207000.0
2009-07-28 11:20:00,42.44,42.44,42.35,42.36,542600.0,29.0022,29.0022,28.9407,28.9476,542600.0
2009-07-28 11:25:00,42.35,42.39,42.27,42.31,418800.0,28.9407,28.9681,28.8861,28.9134,418800.0
2009-07-28 11:30:00,42.3,42.3,42.21,42.21,266400.0,28.9066,28.9066,28.8451,28.8451,266400.0
2009-07-28 11:35:00,42.21,42.23,42.13,42.22,380500.0,28.8451,28.8587,28.7904,28.8519,380500.0
2009-07-28 11:40:00,42.22,42.3,42.18,42.25,232900.0,28.8519,28.9066,28.8246,28.8724,232900.0
2009-07-28 11:45:00,42.25,42.3,42.21,42.28,223600.0,28.8724,28.9066,28.8451,28.8929,223600.0
2009-07-28 11:50:00,42.28,42.3,42.26,42.29,105600.0,28.8929,28.9066,28.8792,28.8997,105600.0
2009-07-28 11:55:00,42.29,42.37,42.28,42.36,144300.0,28.8997,28.9544,28.8929,28.9476,144300.0
2009-07-28 12:00:00,42.35,42.35,42.28,42.3,46400.0,28.9407,28.9407,28.8929,28.9066,46400.0
2009-07-28 12:05:00,42.31,42.36,42.26,42.35,76300.0,28.9134,28.9476,28.8792,28.9407,76300.0
2009-07-28 12:10:00,42.36,42.41,42.35,42.35,78100.0,28.9476,28.9817,28.9407,28.9407,78100.0
2009-07-28 12:15:00,42.36,42.39,42.35,42.36,56300.0,28.9476,28.9681,28.9407,28.9476,56300.0
2009-07-28 12:20:00,42.35,42.38,42.33,42.34,73600.0,28.9407,28.9612,28.9271,28.9339,73600.0
2009-07-28 12:25:00,42.35,42.37,42.35,42.37,118100.0,28.9407,28.9544,28.9407,28.9544,118100.0
2009-07-28 12:30:00,42.36,42.37,42.34,42.35,55400.0,28.9476,28.9544,28.9339,28.9407,55400.0
2009-07-28 12:35:00,42.35,42.37,42.33,42.34,103200.0,28.9407,28.9544,28.9271,28.9339,103200.0
2009-07-28 12:40:00,42.34,42.35,42.32,42.33,64400.0,28.9339,28.9407,28.9202,28.9271,64400.0
2009-07-28 12:45:00,42.33,42.33,42.28,42.29,67900.0,28.9271,28.9271,28.8929,28.8997,67900.0
2009-07-28 12:50:00,42.29,42.31,42.27,42.29,56500.0,28.8997,28.9134,28.8861,28.8997,56500.0
2009-07-28 12:55:00,42.29,42.4,42.24,42.3,521900.0,28.8997,28.9749,28.8656,28.9066,521900.0
2009-07-28 13:00:00,42.31,42.31,42.24,42.24,70000.0,28.9134,28.9134,28.8656,28.8656,70000.0
2009-07-28 13:05:00,42.24,42.31,42.21,42.31,93300.0,28.8656,28.9134,28.8451,28.9134,93300.0
2009-07-28 13:10:00,42.31,42.39,42.31,42.36,128700.0,28.9134,28.9681,28.9134,28.9476,128700.0
2009-07-28 13:15:00,42.37,42.39,42.35,42.35,50100.0,28.9544,28.9681,28.9407,28.9407,50100.0
2009-07-28 13:20:00,42.35,42.42,42.35,42.39,123300.0,28.9407,28.9886,28.9407,28.9681,123300.0
2009-07-28 13:25:00,42.39,42.43,42.38,42.38,100200.0,28.9681,28.9954,28.9612,28.9612,100200.0
2009-07-28 13:30:00,42.38,42.42,42.36,42.37,57000.0,28.9612,28.9886,28.9476,28.9544,57000.0
2009-07-28 13:35:00,42.38,42.43,42.37,42.43,53300.0,28.9612,28.9954,28.9544,28.9954,53300.0
2009-07-28 13:40:00,42.42,42.47,42.4,42.43,103200.0,28.9886,29.0227,28.9749,28.9954,103200.0
2009-07-28 13:45:00,42.44,42.48,42.42,42.46,54700.0,29.0022,29.0296,28.9886,29.0159,54700.0
2009-07-28 13:50:00,42.46,42.55,42.45,42.55,123900.0,29.0159,29.0774,29.0091,29.0774,123900.0
2009-07-28 13:55:00,42.55,42.63,42.54,42.59,321900.0,29.0774,29.1321,29.0706,29.1047,321900.0
2009-07-28 14:00:00,42.59,42.6,42.51,42.6,216900.0,29.1047,29.1116,29.0501,29.1116,216900.0
2009-07-28 14:05:00,42.6,42.66,42.56,42.65,101900.0,29.1116,29.1526,29.0842,29.1457,101900.0
2009-07-28 14:10:00,42.66,42.67,42.59,42.61,201200.0,29.1526,29.1594,29.1047,29.1184,201200.0
2009-07-28 14:15:00,42.61,42.66,42.61,42.63,111900.0,29.1184,29.1526,29.1184,29.1321,111900.0
2009-07-28 14:20:00,42.62,42.67,42.61,42.64,126900.0,29.1252,29.1594,29.1184,29.1389,126900.0
2009-07-28 14:25:00,42.65,42.68,42.63,42.66,61000.0,29.1457,29.1662,29.1321,29.1526,61000.0
2009-07-28 14:30:00,42.66,42.79,42.65,42.77,251800.0,29.1526,29.2414,29.1457,29.2277,251800.0
2009-07-28 14:35:00,42.77,42.78,42.71,42.73,171400.0,29.2277,29.2346,29.1867,29.2004,171400.0
2009-07-28 14:40:00,42.73,42.77,42.61,42.61,221800.0,29.2004,29.2277,29.1184,29.1184,221800.0
2009-07-28 14:45:00,42.61,42.68,42.59,42.66,125100.0,29.1184,29.1662,29.1047,29.1526,125100.0
2009-07-28 14:50:00,42.65,42.67,42.6,42.6,125600.0,29.1457,29.1594,29.1116,29.1116,125600.0
2009-07-28 14:55:00,42.6,42.62,42.57,42.61,59600.0,29.1116,29.1252,29.0911,29.1184,59600.0
2009-07-28 15:00:00,42.62,42.62,42.56,42.61,117000.0,29.1252,29.1252,29.0842,29.1184,117000.0
2009-07-28 15:05:00,42.6,42.65,42.58,42.6,140600.0,29.1116,29.1457,29.0979,29.1116,140600.0
2009-07-28 15:10:00,42.59,42.67,42.57,42.66,127100.0,29.1047,29.1594,29.0911,29.1526,127100.0
2009-07-28 15:15:00,42.66,42.68,42.55,42.56,203100.0,29.1526,29.1662,29.0774,29.0842,203100.0
2009-07-28 15:20:00,42.57,42.59,42.51,42.55,245600.0,29.0911,29.1047,29.0501,29.0774,245600.0
2009-07-28 15:25:00,42.55,42.61,42.55,42.59,83000.0,29.0774,29.1184,29.0774,29.1047,83000.0
2009-07-28 15:30:00,42.59,42.68,42.58,42.67,268700.0,29.1047,29.1662,29.0979,29.1594,268700.0
2009-07-28 15:35:00,42.67,42.69,42.62,42.63,208200.0,29.1594,29.1731,29.1252,29.1321,208200.0
2009-07-28 15:40:00,42.63,42.76,42.62,42.73,397900.0,29.1321,29.2209,29.1252,29.2004,397900.0
2009-07-28 15:45:00,42.73,42.83,42.72,42.78,325100.0,29.2004,29.2687,29.1936,29.2346,325100.0
2009-07-28 15:50:00,42.78,42.79,42.72,42.76,276400.0,29.2346,29.2414,29.1936,29.2209,276400.0
2009-07-28 15:55:00,42.76,42.88,42.73,42.84,983300.0,29.2209,29.3029,29.2004,29.2756,983300.0
2009-07-29 09:30:00,41.63,41.67,41.37,41.47,1959500.0,28.4487,28.476,28.271,28.3394,1959500.0
2009-07-29 09:35:00,41.46,41.47,41.33,41.35,973500.0,28.3325,28.3394,28.2437,28.2574,973500.0
2009-07-29 09:40:00,41.35,41.43,41.31,41.43,709900.0,28.2574,28.312,28.23,28.312,709900.0
2009-07-29 09:45:00,41.43,41.56,41.42,41.48,669200.0,28.312,28.4009,28.3052,28.3462,669200.0
2009-07-29 09:50:00,41.47,41.5,41.39,41.39,412700.0,28.3394,28.3599,28.2847,28.2847,412700.0
2009-07-29 09:55:00,41.39,41.61,41.36,41.59,653200.0,28.2847,28.435,28.2642,28.4214,653200.0
2009-07-29 10:00:00,41.6,41.63,41.53,41.6,388900.0,28.4282,28.4487,28.3804,28.4282,388900.0
2009-07-29 10:05:00,41.59,41.72,41.59,41.62,639100.0,28.4214,28.5102,28.4214,28.4419,639100.0
2009-07-29 10:10:00,41.62,41.68,41.58,41.66,362100.0,28.4419,28.4829,28.4145,28.4692,362100.0
2009-07-29 10:15:00,41.66,41.67,41.53,41.58,255100.0,28.4692,28.476,28.3804,28.4145,255100.0
2009-07-29 10:20:00,41.59,41.61,41.5,41.55,384800.0,28.4214,28.435,28.3599,28.394,384800.0
2009-07-29 10:25:00,41.55,41.66,41.53,41.62,308400.0,28.394,28.4692,28.3804,28.4419,308400.0
2009-07-29 10:30:00,41.62,41.62,41.45,41.49,593900.0,28.4419,28.4419,28.3257,28.353,593900.0
2009-07-29 10:35:00,41.49,41.49,41.39,41.4,405700.0,28.353,28.353,28.2847,28.2915,405700.0
2009-07-29 10:40:00,41.4,41.48,41.37,41.4,220500.0,28.2915,28.3462,28.271,28.2915,220500.0
2009-07-29 10:45:00,41.4,41.65,41.35,41.46,1131200.0,28.2915,28.4624,28.2574,28.3325,1131200.0
2009-07-29 10:50:00,41.46,41.53,41.42,41.48,457300.0,28.3325,28.3804,28.3052,28.3462,457300.0
2009-07-29 10:55:00,41.48,41.49,41.38,41.4,286900.0,28.3462,28.353,28.2779,28.2915,286900.0
2009-07-29 11:00:00,41.41,41.45,41.35,41.37,236100.0,28.2984,28.3257,28.2574,28.271,236100.0
2009-07-29 11:05:00,41.36,41.42,41.33,41.42,341800.0,28.2642,28.3052,28.2437,28.3052,341800.0
2009-07-29 11:10:00,41.42,41.45,41.41,41.43,335200.0,28.3052,28.3257,28.2984,28.312,335200.0
2009-07-29 11:15:00,41.44,41.45,41.3,41.33,569500.0,28.3189,28.3257,28.2232,28.2437,569500.0
2009-07-29 11:20:00,41.33,41.34,41.26,41.27,490500.0,28.2437,28.2505,28.1959,28.2027,490500.0
2009-07-29 11:25:00,41.27,41.29,41.22,41.24,348500.0,28.2027,28.2164,28.1685,28.1822,348500.0
2009-07-29 11:30:00,41.24,41.24,41.15,41.17,503100.0,28.1822,28.1822,28.1207,28.1344,503100.0
2009-07-29 11:35:00,41.18,41.19,41.12,41.13,437200.0,28.1412,28.148,28.1002,28.107,437200.0
2009-07-29 11:40:00,41.14,41.14,41.06,41.12,517400.0,28.1139,28.1139,28.0592,28.1002,517400.0
2009-07-29 11:45:00,41.13,41.21,41.12,41.2,231000.0,28.107,28.1617,28.1002,28.1549,231000.0
2009-07-29 11:50:00,41.21,41.21,41.12,41.12,413000.0,28.1617,28.1617,28.1002,28.1002,413000.0
2009-07-29 11:55:00,41.13,41.18,41.11,41.18,277700.0,28.107,28.1412,28.0933,28.1412,277700.0
2009-07-29 12:00:00,41.17,41.21,41.16,41.19,199900.0,28.1344,28.1617,28.1275,28.148,199900.0
2009-07-29 12:05:00,41.19,41.2,41.15,41.19,236900.0,28.148,28.1549,28.1207,28.148,236900.0
2009-07-29 12:10:00,41.18,41.19,41.11,41.11,289500.0,28.1412,28.148,28.0933,28.0933,289500.0
2009-07-29 12:15:00,41.11,41.13,41.1,41.13,210000.0,28.0933,28.107,28.0865,28.107,210000.0
2009-07-29 12:20:00,41.13,41.17,41.11,41.15,190300.0,28.107,28.1344,28.0933,28.1207,190300.0
2009-07-29 12:25:00,41.15,41.17,41.12,41.16,324700.0,28.1207,28.1344,28.1002,28.1275,324700.0
2009-07-29 12:30:00,41.16,41.16,41.11,41.13,319200.0,28.1275,28.1275,28.0933,28.107,319200.0
2009-07-29 12:35:00,41.13,41.24,41.12,41.23,132700.0,28.107,28.1822,28.1002,28.1754,132700.0
2009-07-29 12:40:00,41.24,41.26,41.2,41.2,181100.0,28.1822,28.1959,28.1549,28.1549,181100.0
2009-07-29 12:45:00,41.2,41.22,41.18,41.21,165200.0,28.1549,28.1685,28.1412,28.1617,165200.0
2009-07-29 12:50:00,41.2,41.24,41.17,41.2,140200.0,28.1549,28.1822,28.1344,28.1549,140200.0
2009-07-29 12:55:00,41.2,41.22,41.17,41.18,150800.0,28.1549,28.1685,28.1344,28.1412,150800.0
2009-07-29 13:00:00,41.18,41.18,41.05,41.11,419900.0,28.1412,28.1412,28.0523,28.0933,419900.0
2009-07-29 13:05:00,41.1,41.15,41.05,41.05,239400.0,28.0865,28.1207,28.0523,28.0523,239400.0
2009-07-29 13:10:00,41.06,41.14,41.03,41.04,231400.0,28.0592,28.1139,28.0387,28.0455,231400.0
2009-07-29 13:15:00,41.04,41.07,41.01,41.04,321200.0,28.0455,28.066,28.025,28.0455,321200.0
2009-07-29 13:20:00,41.04,41.05,41.0,41.02,405900.0,28.0455,28.0523,28.0182,28.0318,405900.0
2009-07-29 13:25:00,41.01,41.02,40.93,40.96,284100.0,28.025,28.0318,27.9703,27.9908,284100.0
2009-07-29 13:30:00,40.97,40.97,40.87,40.88,587200.0,27.9977,27.9977,27.9293,27.9362,587200.0
2009-07-29 13:35:00,40.88,40.97,40.88,40.96,220400.0,27.9362,27.9977,27.9362,27.9908,220400.0
2009-07-29 13:40:00,40.96,41.03,40.95,40.99,183500.0,27.9908,28.0387,27.984,28.0113,183500.0
2009-07-29 13:45:00,40.98,41.04,40.96,41.04,199100.0,28.0045,28.0455,27.9908,28.0455,199100.0
2009-07-29 13:50:00,41.04,41.04,40.91,40.92,260800.0,28.0455,28.0455,27.9567,27.9635,260800.0
2009-07-29 13:55:00,40.92,40.94,40.9,40.91,443800.0,27.9635,27.9772,27.9498,27.9567,443800.0
2009-07-29 14:00:00,40.91,40.97,40.88,40.96,191200.0,27.9567,27.9977,27.9362,27.9908,191200.0
2009-07-29 14:05:00,40.96,40.96,40.88,40.9,169300.0,27.9908,27.9908,27.9362,27.9498,169300.0
2009-07-29 14:10:00,40.91,40.94,40.88,40.92,101000.0,27.9567,27.9772,27.9362,27.9635,101000.0
2009-07-29 14:15:00,40.93,40.98,40.9,40.93,200900.0,27.9703,28.0045,27.9498,27.9703,200900.0
2009-07-29 14:20:00,40.93,40.95,40.88,40.9,341200.0,27.9703,27.984,27.9362,27.9498,341200.0
2009-07-29 14:25:00,40.91,41.03,40.88,41.0,311100.0,27.9567,28.0387,27.9362,28.0182,311100.0
2009-07-29 14:30:00,41.0,41.03,40.98,41.03,205400.0,28.0182,28.0387,28.0045,28.0387,205400.0
2009-07-29 14:35:00,41.02,41.03,40.97,41.01,216100.0,28.0318,28.0387,27.9977,28.025,216100.0
2009-07-29 14:40:00,41.01,41.01,40.92,40.92,149700.0,28.025,28.025,27.9635,27.9635,149700.0
2009-07-29 14:45:00,40.92,40.94,40.89,40.91,102100.0,27.9635,27.9772,27.943,27.9567,102100.0
2009-07-29 14:50:00,40.9,40.93,40.87,40.91,177100.0,27.9498,27.9703,27.9293,27.9567,177100.0
2009-07-29 14:55:00,40.9,40.9,40.82,40.82,299800.0,27.9498,27.9498,27.8952,27.8952,299800.0
2009-07-29 15:00:00,40.82,40.94,40.82,40.94,185600.0,27.8952,27.9772,27.8952,27.9772,185600.0
2009-07-29 15:05:00,40.94,40.95,40.87,40.91,171900.0,27.9772,27.984,27.9293,27.9567,171900.0
2009-07-29 15:10:00,40.91,40.99,40.91,40.97,151600.0,27.9567,28.0113,27.9567,27.9977,151600.0
2009-07-29 15:15:00,40.97,40.99,40.94,40.97,215200.0,27.9977,28.0113,27.9772,27.9977,215200.0
2009-07-29 15:20:00,40.97,41.02,40.93,41.0,323300.0,27.9977,28.0318,27.9703,28.0182,323300.0
2009-07-29 15:25:00,40.99,41.02,40.99,41.0,138900.0,28.0113,28.0318,28.0113,28.0182,138900.0
2009-07-29 15:30:00,41.0,41.08,40.99,41.07,417000.0,28.0182,28.0728,28.0113,28.066,417000.0
2009-07-29 15:35:00,41.08,41.22,41.07,41.21,654100.0,28.0728,28.1685,28.066,28.1617,654100.0
2009-07-29 15:40:00,41.21,41.28,41.16,41.18,859800.0,28.1617,28.2095,28.1275,28.1412,859800.0
2009-07-29 15:45:00,41.18,41.36,41.18,41.33,959100.0,28.1412,28.2642,28.1412,28.2437,959100.0
2009-07-29 15:50:00,41.32,41.33,41.22,41.25,816000.0,28.2369,28.2437,28.1685,28.189,816000.0
2009-07-29 15:55:00,41.26,41.33,41.22,41.23,2047100.0,28.1959,28.2437,28.1685,28.1754,2047100.0
2009-07-30 09:30:00,42.09,42.29,42.06,42.29,1030800.0,28.7631,28.8997,28.7426,28.8997,1030800.0
2009-07-30 09:35:00,42.29,42.4,42.29,42.29,782300.0,28.8997,28.9749,28.8997,28.8997,782300.0
2009-07-30 09:40:00,42.29,42.29,42.17,42.19,494800.0,28.8997,28.8997,28.8177,28.8314,494800.0
2009-07-30 09:45:00,42.18,42.26,42.07,42.23,728800.0,28.8246,28.8792,28.7494,28.8587,728800.0
2009-07-30 09:50:00,42.23,42.35,42.22,42.31,413500.0,28.8587,28.9407,28.8519,28.9134,413500.0
2009-07-30 09:55:00,42.3,42.51,42.3,42.46,561900.0,28.9066,29.0501,28.9066,29.0159,561900.0
2009-07-30 10:00:00,42.47,42.54,42.41,42.42,394000.0,29.0227,29.0706,28.9817,28.9886,394000.0
2009-07-30 10:05:00,42.41,42.55,42.4,42.52,389600.0,28.9817,29.0774,28.9749,29.0569,389600.0
2009-07-30 10:10:00,42.53,42.54,42.45,42.46,360400.0,29.0637,29.0706,29.0091,29.0159,360400.0
2009-07-30 10:15:00,42.46,42.56,42.46,42.55,251100.0,29.0159,29.0842,29.0159,29.0774,251100.0
2009-07-30 10:20:00,42.55,42.59,42.46,42.5,318400.0,29.0774,29.1047,29.0159,29.0432,318400.0
2009-07-30 10:25:00,42.51,42.52,42.46,42.47,272300.0,29.0501,29.0569,29.0159,29.0227,272300.0
2009-07-30 10:30:00,42.46,42.55,42.45,42.54,290500.0,29.0159,29.0774,29.0091,29.0706,290500.0
2009-07-30 10:35:00,42.54,42.55,42.46,42.54,647700.0,29.0706,29.0774,29.0159,29.0706,647700.0
2009-07-30 10:40:00,42.54,42.55,42.47,42.49,254700.0,29.0706,29.0774,29.0227,29.0364,254700.0
2009-07-30 10:45:00,42.49,42.53,42.48,42.5,167300.0,29.0364,29.0637,29.0296,29.0432,167300.0
2009-07-30 10:50:00,42.49,42.52,42.43,42.44,308600.0,29.0364,29.0569,28.9954,29.0022,308600.0
2009-07-30 10:55:00,42.45,42.51,42.43,42.5,378500.0,29.0091,29.0501,28.9954,29.0432,378500.0
2009-07-30 11:00:00,42.51,42.52,42.44,42.46,487200.0,29.0501,29.0569,29.0022,29.0159,487200.0
2009-07-30 11:05:00,42.46,42.5,42.36,42.37,217000.0,29.0159,29.0432,28.9476,28.9544,217000.0
2009-07-30 11:10:00,42.37,42.39,42.34,42.37,353900.0,28.9544,28.9681,28.9339,28.9544,353900.0
2009-07-30 11:15:00,42.37,42.42,42.36,42.41,302800.0,28.9544,28.9886,28.9476,28.9817,302800.0
2009-07-30 11:20:00,42.41,42.5,42.36,42.39,117000.0,28.9817,29.0432,28.9476,28.9681,117000.0
2009-07-30 11:25:00,42.38,42.41,42.37,42.39,56200.0,28.9612,28.9817,28.9544,28.9681,56200.0
2009-07-30 11:30:00,42.39,42.44,42.38,42.39,112300.0,28.9681,29.0022,28.9612,28.9681,112300.0
2009-07-30 11:35:00,42.4,42.42,42.35,42.38,193600.0,28.9749,28.9886,28.9407,28.9612,193600.0
2009-07-30 11:40:00,42.37,42.41,42.33,42.36,165000.0,28.9544,28.9817,28.9271,28.9476,165000.0
2009-07-30 11:45:00,42.36,42.42,42.35,42.41,192300.0,28.9476,28.9886,28.9407,28.9817,192300.0
2009-07-30 11:50:00,42.42,42.42,42.28,42.28,271600.0,28.9886,28.9886,28.8929,28.8929,271600.0
2009-07-30 11:55:00,42.27,42.29,42.23,42.24,203400.0,28.8861,28.8997,28.8587,28.8656,203400.0
2009-07-30 12:00:00,42.24,42.24,42.15,42.19,405600.0,28.8656,28.8656,28.8041,28.8314,405600.0
2009-07-30 12:05:00,42.18,42.24,42.18,42.23,258500.0,28.8246,28.8656,28.8246,28.8587,258500.0
2009-07-30 12:10:00,42.23,42.24,42.17,42.21,78400.0,28.8587,28.8656,28.8177,28.8451,78400.0
2009-07-30 12:15:00,42.21,42.26,42.2,42.23,86300.0,28.8451,28.8792,28.8382,28.8587,86300.0
2009-07-30 12:20:00,42.22,42.25,42.2,42.23,76700.0,28.8519,28.8724,28.8382,28.8587,76700.0
2009-07-30 12:25:00,42.22,42.25,42.19,42.2,69600.0,28.8519,28.8724,28.8314,28.8382,69600.0
2009-07-30 12:30:00,42.2,42.31,42.2,42.3,101200.0,28.8382,28.9134,28.8382,28.9066,101200.0
2009-07-30 12:35:00,42.3,42.32,42.22,42.25,99800.0,28.9066,28.9202,28.8519,28.8724,99800.0
2009-07-30 12:40:00,42.25,42.26,42.22,42.24,78200.0,28.8724,28.8792,28.8519,28.8656,78200.0
2009-07-30 12:45:00,42.24,42.25,42.22,42.24,102400.0,28.8656,28.8724,28.8519,28.8656,102400.0
2009-07-30 12:50:00,42.25,42.26,42.23,42.23,55600.0,28.8724,28.8792,28.8587,28.8587,55600.0
2009-07-30 12:55:00,42.23,42.23,42.19,42.22,50800.0,28.8587,28.8587,28.8314,28.8519,50800.0
2009-07-30 13:00:00,42.23,42.31,42.21,42.25,413400.0,28.8587,28.9134,28.8451,28.8724,413400.0
2009-07-30 13:05:00,42.25,42.32,42.22,42.29,169200.0,28.8724,28.9202,28.8519,28.8997,169200.0
2009-07-30 13:10:00,42.29,42.3,42.26,42.26,41400.0,28.8997,28.9066,28.8792,28.8792,41400.0
2009-07-30 13:15:00,42.25,42.34,42.24,42.32,105500.0,28.8724,28.9339,28.8656,28.9202,105500.0
2009-07-30 13:20:00,42.32,42.37,42.32,42.34,92700.0,28.9202,28.9544,28.9202,28.9339,92700.0
2009-07-30 13:25:00,42.34,42.36,42.32,42.35,93000.0,28.9339,28.9476,28.9202,28.9407,93000.0
2009-07-30 13:30:00,42.35,42.41,42.34,42.4,134500.0,28.9407,28.9817,28.9339,28.9749,134500.0
2009-07-30 13:35:00,42.39,42.41,42.38,42.4,56000.0,28.9681,28.9817,28.9612,28.9749,56000.0
2009-07-30 13:40:00,42.4,42.44,42.38,42.41,91800.0,28.9749,29.0022,28.9612,28.9817,91800.0
2009-07-30 13:45:00,42.42,42.45,42.38,42.39,120900.0,28.9886,29.0091,28.9612,28.9681,120900.0
2009-07-30 13:50:00,42.39,42.44,42.37,42.39,63600.0,28.9681,29.0022,28.9544,28.9681,63600.0
2009-07-30 13:55:00,42.39,42.39,42.29,42.3,71500.0,28.9681,28.9681,28.8997,28.9066,71500.0
2009-07-30 14:00:00,42.3,42.33,42.26,42.33,373000.0,28.9066,28.9271,28.8792,28.9271,373000.0
2009-07-30 14:05:00,42.33,42.34,42.28,42.3,118600.0,28.9271,28.9339,28.8929,28.9066,118600.0
2009-07-30 14:10:00,42.3,42.34,42.28,42.3,87000.0,28.9066,28.9339,28.8929,28.9066,87000.0
2009-07-30 14:15:00,42.29,42.31,42.27,42.27,47300.0,28.8997,28.9134,28.8861,28.8861,47300.0
2009-07-30 14:20:00,42.28,42.34,42.25,42.31,218800.0,28.8929,28.9339,28.8724,28.9134,218800.0
2009-07-30 14:25:00,42.32,42.38,42.32,42.35,187200.0,28.9202,28.9612,28.9202,28.9407,187200.0
2009-07-30 14:30:00,42.36,42.39,42.35,42.37,71600.0,28.9476,28.9681,28.9407,28.9544,71600.0
2009-07-30 14:35:00,42.36,42.37,42.35,42.36,72600.0,28.9476,28.9544,28.9407,28.9476,72600.0
2009-07-30 14:40:00,42.35,42.41,42.35,42.39,88400.0,28.9407,28.9817,28.9407,28.9681,88400.0
2009-07-30 14:45:00,42.39,42.41,42.36,42.37,102300.0,28.9681,28.9817,28.9476,28.9544,102300.0
2009-07-30 14:50:00,42.36,42.42,42.34,42.4,252700.0,28.9476,28.9886,28.9339,28.9749,252700.0
2009-07-30 14:55:00,42.4,42.43,42.38,42.39,144000.0,28.9749,28.9954,28.9612,28.9681,144000.0
2009-07-30 15:00:00,42.4,42.47,42.39,42.45,109800.0,28.9749,29.0227,28.9681,29.0091,109800.0
2009-07-30 15:05:00,42.46,42.48,42.45,42.48,291500.0,29.0159,29.0296,29.0091,29.0296,291500.0
2009-07-30 15:10:00,42.47,42.48,42.41,42.42,160000.0,29.0227,29.0296,28.9817,28.9886,160000.0
2009-07-30 15:15:00,42.43,42.46,42.41,42.44,126200.0,28.9954,29.0159,28.9817,29.0022,126200.0
2009-07-30 15:20:00,42.45,42.47,42.42,42.42,76900.0,29.0091,29.0227,28.9886,28.9886,76900.0
2009-07-30 15:25:00,42.43,42.43,42.38,42.42,115200.0,28.9954,28.9954,28.9612,28.9886,115200.0
2009-07-30 15:30:00,42.42,42.43,42.36,42.36,173900.0,28.9886,28.9954,28.9476,28.9476,173900.0
2009-07-30 15:35:00,42.36,42.36,42.23,42.25,310600.0,28.9476,28.9476,28.8587,28.8724,310600.0
2009-07-30 15:40:00,42.25,42.25,42.02,42.08,769300.0,28.8724,28.8724,28.7152,28.7562,769300.0
2009-07-30 15:45:00,42.1,42.19,42.08,42.16,372200.0,28.7699,28.8314,28.7562,28.8109,372200.0
2009-07-30 15:50:00,42.16,42.22,42.05,42.05,639400.0,28.8109,28.8519,28.7357,28.7357,639400.0
2009-07-30 15:55:00,42.04,42.07,41.97,41.99,1409500.0,28.7289,28.7494,28.681,28.6947,1409500.0
2009-07-31 09:30:00,41.93,42.0,41.83,42.0,506500.0,28.6537,28.7015,28.5854,28.7015,506500.0
2009-07-31 09:35:00,42.0,42.06,41.95,41.95,1118100.0,28.7015,28.7426,28.6674,28.6674,1118100.0
2009-07-31 09:40:00,41.96,42.1,41.96,42.0,665200.0,28.6742,28.7699,28.6742,28.7015,665200.0
2009-07-31 09:45:00,42.01,42.1,41.97,42.02,393000.0,28.7084,28.7699,28.681,28.7152,393000.0
2009-07-31 09:50:00,42.02,42.04,41.87,41.92,426700.0,28.7152,28.7289,28.6127,28.6469,426700.0
2009-07-31 09:55:00,41.92,41.96,41.82,41.82,309300.0,28.6469,28.6742,28.5785,28.5785,309300.0
2009-07-31 10:00:00,41.81,41.82,41.6,41.71,553700.0,28.5717,28.5785,28.4282,28.5034,553700.0
2009-07-31 10:05:00,41.72,41.76,41.59,41.75,304600.0,28.5102,28.5375,28.4214,28.5307,304600.0
2009-07-31 10:10:00,41.76,41.88,41.76,41.8,257100.0,28.5375,28.6195,28.5375,28.5649,257100.0
2009-07-31 10:15:00,41.81,41.88,41.77,41.85,409000.0,28.5717,28.6195,28.5444,28.599,409000.0
2009-07-31 10:20:00,41.85,41.97,41.85,41.95,252700.0,28.599,28.681,28.599,28.6674,252700.0
2009-07-31 10:25:00,41.95,41.97,41.9,41.93,289800.0,28.6674,28.681,28.6332,28.6537,289800.0
2009-07-31 10:30:00,41.92,42.0,41.92,41.97,199000.0,28.6469,28.7015,28.6469,28.681,199000.0
2009-07-31 10:35:00,41.97,41.97,41.86,41.94,156700.0,28.681,28.681,28.6059,28.6605,156700.0
2009-07-31 10:40:00,41.93,42.05,41.92,42.04,154500.0,28.6537,28.7357,28.6469,28.7289,154500.0
2009-07-31 10:45:00,42.05,42.06,41.95,41.97,121600.0,28.7357,28.7426,28.6674,28.681,121600.0
2009-07-31 10:50:00,41.97,42.0,41.93,41.99,67900.0,28.681,28.7015,28.6537,28.6947,67900.0
2009-07-31 10:55:00,41.99,42.06,41.99,42.03,134300.0,28.6947,28.7426,28.6947,28.7221,134300.0
2009-07-31 11:00:00,42.03,42.05,41.94,41.97,217000.0,28.7221,28.7357,28.6605,28.681,217000.0
2009-07-31 11:05:00,41.97,41.98,41.87,41.9,157100.0,28.681,28.6879,28.6127,28.6332,157100.0
2009-07-31 11:10:00,41.9,42.03,41.89,42.03,94700.0,28.6332,28.7221,28.6264,28.7221,94700.0
2009-07-31 11:15:00,42.03,42.05,41.92,41.92,139200.0,28.7221,28.7357,28.6469,28.6469,139200.0
2009-07-31 11:20:00,41.92,41.99,41.9,41.9,82600.0,28.6469,28.6947,28.6332,28.6332,82600.0
2009-07-31 11:25:00,41.9,41.99,41.9,41.95,106700.0,28.6332,28.6947,28.6332,28.6674,106700.0
2009-07-31 11:30:00,41.95,41.97,41.67,41.96,195200.0,28.6674,28.681,28.476,28.6742,195200.0
2009-07-31 11:35:00,41.97,42.04,41.97,42.01,98400.0,28.681,28.7289,28.681,28.7084,98400.0
2009-07-31 11:40:00,42.01,42.05,41.99,42.0,74900.0,28.7084,28.7357,28.6947,28.7015,74900.0
2009-07-31 11:45:00,41.99,42.01,41.96,41.99,114800.0,28.6947,28.7084,28.6742,28.6947,114800.0
2009-07-31 11:50:00,41.99,42.06,41.99,42.03,82900.0,28.6947,28.7426,28.6947,28.7221,82900.0
2009-07-31 11:55:00,42.03,42.06,41.99,42.03,63100.0,28.7221,28.7426,28.6947,28.7221,63100.0
2009-07-31 12:00:00,42.03,42.05,42.0,42.02,337700.0,28.7221,28.7357,28.7015,28.7152,337700.0
2009-07-31 12:05:00,42.02,42.03,41.98,42.0,193200.0,28.7152,28.7221,28.6879,28.7015,193200.0
2009-07-31 12:10:00,42.0,42.02,41.97,42.01,152400.0,28.7015,28.7152,28.681,28.7084,152400.0
2009-07-31 12:15:00,42.0,42.03,41.98,42.03,180700.0,28.7015,28.7221,28.6879,28.7221,180700.0
2009-07-31 12:20:00,42.02,42.09,42.02,42.07,65500.0,28.7152,28.7631,28.7152,28.7494,65500.0
2009-07-31 12:25:00,42.06,42.08,42.05,42.06,45400.0,28.7426,28.7562,28.7357,28.7426,45400.0
2009-07-31 12:30:00,42.06,42.07,41.97,41.99,70700.0,28.7426,28.7494,28.681,28.6947,70700.0
2009-07-31 12:35:00,42.0,42.0,41.97,41.99,15800.0,28.7015,28.7015,28.681,28.6947,15800.0
2009-07-31 12:40:00,41.99,41.99,41.92,41.94,63000.0,28.6947,28.6947,28.6469,28.6605,63000.0
2009-07-31 12:45:00,41.94,41.99,41.93,41.99,51700.0,28.6605,28.6947,28.6537,28.6947,51700.0
2009-07-31 12:50:00,41.99,42.0,41.96,41.99,28500.0,28.6947,28.7015,28.6742,28.6947,28500.0
2009-07-31 12:55:00,41.99,42.03,41.99,42.01,52700.0,28.6947,28.7221,28.6947,28.7084,52700.0
2009-07-31 13:00:00,42.0,42.0,41.96,41.97,71200.0,28.7015,28.7015,28.6742,28.681,71200.0
2009-07-31 13:05:00,41.97,42.01,41.97,41.98,35600.0,28.681,28.7084,28.681,28.6879,35600.0
2009-07-31 13:10:00,41.99,42.0,41.96,41.97,55000.0,28.6947,28.7015,28.6742,28.681,55000.0
2009-07-31 13:15:00,41.98,41.99,41.96,41.97,55000.0,28.6879,28.6947,28.6742,28.681,55000.0
2009-07-31 13:20:00,41.97,42.0,41.97,41.99,25200.0,28.681,28.7015,28.681,28.6947,25200.0
2009-07-31 13:25:00,41.99,42.03,41.97,42.03,97700.0,28.6947,28.7221,28.681,28.7221,97700.0
2009-07-31 13:30:00,42.03,42.08,42.03,42.07,54200.0,28.7221,28.7562,28.7221,28.7494,54200.0
2009-07-31 13:35:00,42.07,42.09,42.05,42.08,61600.0,28.7494,28.7631,28.7357,28.7562,61600.0
2009-07-31 13:40:00,42.08,42.11,42.06,42.11,118800.0,28.7562,28.7767,28.7426,28.7767,118800.0
2009-07-31 13:45:00,42.11,42.14,42.09,42.09,61800.0,28.7767,28.7972,28.7631,28.7631,61800.0
2009-07-31 13:50:00,42.09,42.1,42.07,42.08,43600.0,28.7631,28.7699,28.7494,28.7562,43600.0
2009-07-31 13:55:00,42.08,42.1,42.05,42.07,34200.0,28.7562,28.7699,28.7357,28.7494,34200.0
2009-07-31 14:00:00,42.08,42.11,42.06,42.1,100900.0,28.7562,28.7767,28.7426,28.7699,100900.0
2009-07-31 14:05:00,42.1,42.11,42.04,42.07,94700.0,28.7699,28.7767,28.7289,28.7494,94700.0
2009-07-31 14:10:00,42.07,42.16,42.06,42.13,143400.0,28.7494,28.8109,28.7426,28.7904,143400.0
2009-07-31 14:15:00,42.12,42.15,42.11,42.12,48200.0,28.7836,28.8041,28.7767,28.7836,48200.0
2009-07-31 14:20:00,42.13,42.16,42.12,42.12,38500.0,28.7904,28.8109,28.7836,28.7836,38500.0
2009-07-31 14:25:00,42.12,42.17,42.12,42.13,47900.0,28.7836,28.8177,28.7836,28.7904,47900.0
2009-07-31 14:30:00,42.13,42.15,42.1,42.12,39400.0,28.7904,28.8041,28.7699,28.7836,39400.0
2009-07-31 14:35:00,42.12,42.12,42.02,42.04,76900.0,28.7836,28.7836,28.7152,28.7289,76900.0
2009-07-31 14:40:00,42.04,42.05,41.97,41.98,104500.0,28.7289,28.7357,28.681,28.6879,104500.0
2009-07-31 14:45:00,41.98,42.0,41.95,41.99,76100.0,28.6879,28.7015,28.6674,28.6947,76100.0
2009-07-31 14:50:00,41.99,42.01,41.99,41.99,50700.0,28.6947,28.7084,28.6947,28.6947,50700.0
2009-07-31 14:55:00,41.99,42.0,41.94,41.97,69400.0,28.6947,28.7015,28.6605,28.681,69400.0
2009-07-31 15:00:00,41.97,42.01,41.95,42.0,72100.0,28.681,28.7084,28.6674,28.7015,72100.0
2009-07-31 15:05:00,42.0,42.05,41.99,42.02,100500.0,28.7015,28.7357,28.6947,28.7152,100500.0
2009-07-31 15:10:00,42.03,42.03,41.99,42.01,104600.0,28.7221,28.7221,28.6947,28.7084,104600.0
2009-07-31 15:15:00,42.01,42.06,41.98,42.05,48700.0,28.7084,28.7426,28.6879,28.7357,48700.0
2009-07-31 15:20:00,42.06,42.15,42.04,42.1,210300.0,28.7426,28.8041,28.7289,28.7699,210300.0
2009-07-31 15:25:00,42.1,42.15,42.08,42.11,117700.0,28.7699,28.8041,28.7562,28.7767,117700.0
2009-07-31 15:30:00,42.11,42.12,42.02,42.06,177500.0,28.7767,28.7836,28.7152,28.7426,177500.0
2009-07-31 15:35:00,42.06,42.08,42.02,42.04,141200.0,28.7426,28.7562,28.7152,28.7289,141200.0
2009-07-31 15:40:00,42.03,42.03,41.95,41.96,302600.0,28.7221,28.7221,28.6674,28.6742,302600.0
2009-07-31 15:45:00,41.96,41.99,41.92,41.96,354600.0,28.6742,28.6947,28.6469,28.6742,354600.0
2009-07-31 15:50:00,41.95,41.95,41.82,41.92,530600.0,28.6674,28.6674,28.5785,28.6469,530600.0
2009-07-31 15:55:00,41.93,41.99,41.83,41.86,720200.0,28.6537,28.6947,28.5854,28.6059,720200.0
2009-08-03 09:30:00,43.17,43.24,43.11,43.17,914700.0,29.5011,29.5489,29.4601,29.5011,914700.0
2009-08-03 09:35:00,43.17,43.28,43.14,43.21,560200.0,29.5011,29.5763,29.4806,29.5284,560200.0
2009-08-03 09:40:00,43.21,43.21,42.97,43.09,432800.0,29.5284,29.5284,29.3644,29.4464,432800.0
2009-08-03 09:45:00,43.08,43.12,43.0,43.06,706400.0,29.4396,29.4669,29.3849,29.4259,706400.0
2009-08-03 09:50:00,43.06,43.1,42.98,43.06,669300.0,29.4259,29.4533,29.3713,29.4259,669300.0
2009-08-03 09:55:00,43.06,43.2,43.05,43.18,429800.0,29.4259,29.5216,29.4191,29.5079,429800.0
2009-08-03 10:00:00,43.17,43.37,43.17,43.34,604800.0,29.5011,29.6378,29.5011,29.6173,604800.0
2009-08-03 10:05:00,43.34,43.43,43.19,43.19,346300.0,29.6173,29.6788,29.5148,29.5148,346300.0
2009-08-03 10:10:00,43.2,43.43,43.18,43.43,169100.0,29.5216,29.6788,29.5079,29.6788,169100.0
2009-08-03 10:15:00,43.43,43.46,43.34,43.39,288200.0,29.6788,29.6993,29.6173,29.6514,288200.0
2009-08-03 10:20:00,43.38,43.41,43.31,43.33,254200.0,29.6446,29.6651,29.5968,29.6104,254200.0
2009-08-03 10:25:00,43.33,43.47,43.31,43.43,380000.0,29.6104,29.7061,29.5968,29.6788,380000.0
2009-08-03 10:30:00,43.44,43.52,43.44,43.48,266100.0,29.6856,29.7403,29.6856,29.7129,266100.0
2009-08-03 10:35:00,43.48,43.49,43.39,43.42,227400.0,29.7129,29.7198,29.6514,29.6719,227400.0
2009-08-03 10:40:00,43.42,43.42,43.34,43.36,158500.0,29.6719,29.6719,29.6173,29.6309,158500.0
2009-08-03 10:45:00,43.36,43.44,43.36,43.39,135800.0,29.6309,29.6856,29.6309,29.6514,135800.0
2009-08-03 10:50:00,43.38,43.45,43.38,43.38,208300.0,29.6446,29.6924,29.6446,29.6446,208300.0
2009-08-03 10:55:00,43.38,43.41,43.25,43.27,238100.0,29.6446,29.6651,29.5558,29.5694,238100.0
2009-08-03 11:00:00,43.26,43.33,43.26,43.28,116800.0,29.5626,29.6104,29.5626,29.5763,116800.0
2009-08-03 11:05:00,43.28,43.34,43.26,43.34,220000.0,29.5763,29.6173,29.5626,29.6173,220000.0
2009-08-03 11:10:00,43.33,43.34,43.28,43.29,72600.0,29.6104,29.6173,29.5763,29.5831,72600.0
2009-08-03 11:15:00,43.28,43.29,43.2,43.22,308400.0,29.5763,29.5831,29.5216,29.5353,308400.0
2009-08-03 11:20:00,43.21,43.29,43.17,43.28,136100.0,29.5284,29.5831,29.5011,29.5763,136100.0
2009-08-03 11:25:00,43.29,43.35,43.25,43.26,162100.0,29.5831,29.6241,29.5558,29.5626,162100.0
2009-08-03 11:30:00,43.26,43.32,43.25,43.26,87100.0,29.5626,29.6036,29.5558,29.5626,87100.0
2009-08-03 11:35:00,43.27,43.33,43.27,43.32,81000.0,29.5694,29.6104,29.5694,29.6036,81000.0
2009-08-03 11:40:00,43.32,43.38,43.29,43.38,120900.0,29.6036,29.6446,29.5831,29.6446,120900.0
2009-08-03 11:45:00,43.37,43.44,43.36,43.4,354800.0,29.6378,29.6856,29.6309,29.6583,354800.0
2009-08-03 11:50:00,43.41,43.41,43.35,43.36,102000.0,29.6651,29.6651,29.6241,29.6309,102000.0
2009-08-03 11:55:00,43.35,43.38,43.35,43.38,88000.0,29.6241,29.6446,29.6241,29.6446,88000.0
2009-08-03 12:00:00,43.38,43.44,43.35,43.42,157700.0,29.6446,29.6856,29.6241,29.6719,157700.0
2009-08-03 12:05:00,43.43,43.45,43.41,43.43,89300.0,29.6788,29.6924,29.6651,29.6788,89300.0
2009-08-03 12:10:00,43.43,43.44,43.41,43.41,50600.0,29.6788,29.6856,29.6651,29.6651,50600.0
2009-08-03 12:15:00,43.41,43.43,43.39,43.4,52700.0,29.6651,29.6788,29.6514,29.6583,52700.0
2009-08-03 12:20:00,43.41,43.44,43.38,43.42,70000.0,29.6651,29.6856,29.6446,29.6719,70000.0
2009-08-03 12:25:00,43.43,43.43,43.42,43.43,39600.0,29.6788,29.6788,29.6719,29.6788,39600.0
2009-08-03 12:30:00,43.43,43.45,43.41,43.41,437300.0,29.6788,29.6924,29.6651,29.6651,437300.0
2009-08-03 12:35:00,43.42,43.42,43.33,43.36,155000.0,29.6719,29.6719,29.6104,29.6309,155000.0
2009-08-03 12:40:00,43.36,43.36,43.33,43.36,60300.0,29.6309,29.6309,29.6104,29.6309,60300.0
2009-08-03 12:45:00,43.35,43.39,43.35,43.39,128100.0,29.6241,29.6514,29.6241,29.6514,128100.0
2009-08-03 12:50:00,43.39,43.43,43.38,43.4,72200.0,29.6514,29.6788,29.6446,29.6583,72200.0
2009-08-03 12:55:00,43.41,43.45,43.38,43.45,126500.0,29.6651,29.6924,29.6446,29.6924,126500.0
2009-08-03 13:00:00,43.45,43.49,43.44,43.47,192900.0,29.6924,29.7198,29.6856,29.7061,192900.0
2009-08-03 13:05:00,43.47,43.5,43.44,43.46,149900.0,29.7061,29.7266,29.6856,29.6993,149900.0
2009-08-03 13:10:00,43.47,43.48,43.45,43.46,80500.0,29.7061,29.7129,29.6924,29.6993,80500.0
2009-08-03 13:15:00,43.47,43.5,43.45,43.5,140400.0,29.7061,29.7266,29.6924,29.7266,140400.0
2009-08-03 13:20:00,43.49,43.53,43.46,43.51,136500.0,29.7198,29.7471,29.6993,29.7334,136500.0
2009-08-03 13:25:00,43.5,43.51,43.48,43.49,60200.0,29.7266,29.7334,29.7129,29.7198,60200.0
2009-08-03 13:30:00,43.5,43.55,43.49,43.55,132100.0,29.7266,29.7608,29.7198,29.7608,132100.0
2009-08-03 13:35:00,43.55,43.56,43.5,43.53,186700.0,29.7608,29.7676,29.7266,29.7471,186700.0
2009-08-03 13:40:00,43.53,43.58,43.53,43.56,149400.0,29.7471,29.7813,29.7471,29.7676,149400.0
2009-08-03 13:45:00,43.56,43.56,43.53,43.56,94000.0,29.7676,29.7676,29.7471,29.7676,94000.0
2009-08-03 13:50:00,43.56,43.56,43.52,43.53,105700.0,29.7676,29.7676,29.7403,29.7471,105700.0
2009-08-03 13:55:00,43.53,43.57,43.51,43.57,121200.0,29.7471,29.7744,29.7334,29.7744,121200.0
2009-08-03 14:00:00,43.57,43.62,43.45,43.61,240600.0,29.7744,29.8086,29.6924,29.8018,240600.0
2009-08-03 14:05:00,43.62,43.63,43.59,43.6,165400.0,29.8086,29.8154,29.7881,29.7949,165400.0
2009-08-03 14:10:00,43.6,43.61,43.56,43.58,158000.0,29.7949,29.8018,29.7676,29.7813,158000.0
2009-08-03 14:15:00,43.58,43.61,43.58,43.61,73100.0,29.7813,29.8018,29.7813,29.8018,73100.0
2009-08-03 14:20:00,43.61,43.65,43.59,43.65,180200.0,29.8018,29.8291,29.7881,29.8291,180200.0
2009-08-03 14:25:00,43.65,43.67,43.58,43.59,174600.0,29.8291,29.8428,29.7813,29.7881,174600.0
2009-08-03 14:30:00,43.6,43.61,43.53,43.53,131400.0,29.7949,29.8018,29.7471,29.7471,131400.0
2009-08-03 14:35:00,43.52,43.55,43.5,43.51,106700.0,29.7403,29.7608,29.7266,29.7334,106700.0
2009-08-03 14:40:00,43.51,43.55,43.5,43.51,65000.0,29.7334,29.7608,29.7266,29.7334,65000.0
2009-08-03 14:45:00,43.51,43.53,43.47,43.5,196400.0,29.7334,29.7471,29.7061,29.7266,196400.0
2009-08-03 14:50:00,43.49,43.51,43.4,43.49,193100.0,29.7198,29.7334,29.6583,29.7198,193100.0
2009-08-03 14:55:00,43.5,43.5,43.43,43.43,243800.0,29.7266,29.7266,29.6788,29.6788,243800.0
2009-08-03 15:00:00,43.44,43.5,43.42,43.45,116000.0,29.6856,29.7266,29.6719,29.6924,116000.0
2009-08-03 15:05:00,43.45,43.49,43.44,43.48,242600.0,29.6924,29.7198,29.6856,29.7129,242600.0
2009-08-03 15:10:00,43.48,43.6,43.47,43.49,179300.0,29.7129,29.7949,29.7061,29.7198,179300.0
2009-08-03 15:15:00,43.49,43.49,43.46,43.49,125600.0,29.7198,29.7198,29.6993,29.7198,125600.0
2009-08-03 15:20:00,43.49,43.49,43.44,43.47,208900.0,29.7198,29.7198,29.6856,29.7061,208900.0
2009-08-03 15:25:00,43.47,43.52,43.45,43.49,170100.0,29.7061,29.7403,29.6924,29.7198,170100.0
2009-08-03 15:30:00,43.49,43.49,43.42,43.46,262400.0,29.7198,29.7198,29.6719,29.6993,262400.0
2009-08-03 15:35:00,43.45,43.48,43.41,43.42,206400.0,29.6924,29.7129,29.6651,29.6719,206400.0
2009-08-03 15:40:00,43.43,43.48,43.39,43.39,342300.0,29.6788,29.7129,29.6514,29.6514,342300.0
2009-08-03 15:45:00,43.39,43.41,43.35,43.39,334700.0,29.6514,29.6651,29.6241,29.6514,334700.0
2009-08-03 15:50:00,43.39,43.47,43.38,43.46,424900.0,29.6514,29.7061,29.6446,29.6993,424900.0
2009-08-03 15:55:00,43.45,43.56,43.41,43.55,1967300.0,29.6924,29.7676,29.6651,29.7608,1967300.0
2009-08-04 09:30:00,42.48,42.56,42.41,42.53,704000.0,29.0296,29.0842,28.9817,29.0637,704000.0
2009-08-04 09:35:00,42.53,42.6,42.45,42.59,818100.0,29.0637,29.1116,29.0091,29.1047,818100.0
2009-08-04 09:40:00,42.59,42.67,42.56,42.64,529500.0,29.1047,29.1594,29.0842,29.1389,529500.0
2009-08-04 09:45:00,42.64,42.68,42.51,42.56,375200.0,29.1389,29.1662,29.0501,29.0842,375200.0
2009-08-04 09:50:00,42.55,42.61,42.47,42.61,347200.0,29.0774,29.1184,29.0227,29.1184,347200.0
2009-08-04 09:55:00,42.6,42.73,42.59,42.73,229300.0,29.1116,29.2004,29.1047,29.2004,229300.0
2009-08-04 10:00:00,42.72,42.85,42.72,42.77,688100.0,29.1936,29.2824,29.1936,29.2277,688100.0
2009-08-04 10:05:00,42.77,42.8,42.69,42.71,306100.0,29.2277,29.2482,29.1731,29.1867,306100.0
2009-08-04 10:10:00,42.7,42.82,42.68,42.78,279900.0,29.1799,29.2619,29.1662,29.2346,279900.0
2009-08-04 10:15:00,42.78,42.8,42.7,42.71,210200.0,29.2346,29.2482,29.1799,29.1867,210200.0
2009-08-04 10:20:00,42.71,42.72,42.61,42.65,164300.0,29.1867,29.1936,29.1184,29.1457,164300.0
2009-08-04 10:25:00,42.64,42.65,42.56,42.63,140100.0,29.1389,29.1457,29.0842,29.1321,140100.0
2009-08-04 10:30:00,42.62,42.67,42.55,42.64,203700.0,29.1252,29.1594,29.0774,29.1389,203700.0
2009-08-04 10:35:00,42.64,42.67,42.61,42.65,103700.0,29.1389,29.1594,29.1184,29.1457,103700.0
2009-08-04 10:40:00,42.65,42.75,42.65,42.75,174200.0,29.1457,29.2141,29.1457,29.2141,174200.0
2009-08-04 10:45:00,42.75,42.78,42.72,42.73,124400.0,29.2141,29.2346,29.1936,29.2004,124400.0
2009-08-04 10:50:00,42.74,42.77,42.71,42.75,103700.0,29.2072,29.2277,29.1867,29.2141,103700.0
2009-08-04 10:55:00,42.75,42.76,42.72,42.74,105000.0,29.2141,29.2209,29.1936,29.2072,105000.0
2009-08-04 11:00:00,42.75,42.83,42.6,42.8,195100.0,29.2141,29.2687,29.1116,29.2482,195100.0
2009-08-04 11:05:00,42.81,42.82,42.75,42.8,128200.0,29.2551,29.2619,29.2141,29.2482,128200.0
2009-08-04 11:10:00,42.79,42.9,42.6,42.88,174800.0,29.2414,29.3166,29.1116,29.3029,174800.0
2009-08-04 11:15:00,42.89,42.89,42.84,42.89,97800.0,29.3097,29.3097,29.2756,29.3097,97800.0
2009-08-04 11:20:00,42.88,42.91,42.79,42.83,128700.0,29.3029,29.3234,29.2414,29.2687,128700.0
2009-08-04 11:25:00,42.82,42.85,42.8,42.84,72000.0,29.2619,29.2824,29.2482,29.2756,72000.0
2009-08-04 11:30:00,42.84,42.86,42.81,42.83,87000.0,29.2756,29.2892,29.2551,29.2687,87000.0
2009-08-04 11:35:00,42.83,42.89,42.8,42.87,160800.0,29.2687,29.3097,29.2482,29.2961,160800.0
2009-08-04 11:40:00,42.87,42.94,42.87,42.92,102500.0,29.2961,29.3439,29.2961,29.3302,102500.0
2009-08-04 11:45:00,42.92,42.94,42.81,42.81,143700.0,29.3302,29.3439,29.2551,29.2551,143700.0
2009-08-04 11:50:00,42.81,42.83,42.77,42.82,98900.0,29.2551,29.2687,29.2277,29.2619,98900.0
2009-08-04 11:55:00,42.82,42.9,42.82,42.87,86500.0,29.2619,29.3166,29.2619,29.2961,86500.0
2009-08-04 12:00:00,42.88,42.88,42.83,42.87,51800.0,29.3029,29.3029,29.2687,29.2961,51800.0
2009-08-04 12:05:00,42.86,42.91,42.85,42.91,95500.0,29.2892,29.3234,29.2824,29.3234,95500.0
2009-08-04 12:10:00,42.92,42.92,42.86,42.91,156000.0,29.3302,29.3302,29.2892,29.3234,156000.0
2009-08-04 12:15:00,42.91,42.96,42.79,42.94,418700.0,29.3234,29.3576,29.2414,29.3439,418700.0
2009-08-04 12:20:00,42.94,43.02,42.93,43.01,160600.0,29.3439,29.3986,29.3371,29.3918,160600.0
2009-08-04 12:25:00,43.01,43.04,42.99,43.0,140900.0,29.3918,29.4123,29.3781,29.3849,140900.0
2009-08-04 12:30:00,43.0,43.04,42.98,43.03,98900.0,29.3849,29.4123,29.3713,29.4054,98900.0
2009-08-04 12:35:00,43.03,43.04,42.97,42.98,128700.0,29.4054,29.4123,29.3644,29.3713,128700.0
2009-08-04 12:40:00,42.99,43.01,42.97,42.98,75700.0,29.3781,29.3918,29.3644,29.3713,75700.0
2009-08-04 12:45:00,42.98,43.02,42.97,43.01,90000.0,29.3713,29.3986,29.3644,29.3918,90000.0
2009-08-04 12:50:00,43.02,43.04,42.98,43.04,123000.0,29.3986,29.4123,29.3713,29.4123,123000.0
2009-08-04 12:55:00,43.04,43.06,43.01,43.05,157300.0,29.4123,29.4259,29.3918,29.4191,157300.0
2009-08-04 13:00:00,43.05,43.08,43.0,43.01,134900.0,29.4191,29.4396,29.3849,29.3918,134900.0
2009-08-04 13:05:00,43.0,43.03,42.99,42.99,91800.0,29.3849,29.4054,29.3781,29.3781,91800.0
2009-08-04 13:10:00,43.0,43.01,42.97,42.97,132500.0,29.3849,29.3918,29.3644,29.3644,132500.0
2009-08-04 13:15:00,42.97,42.99,42.9,42.9,189100.0,29.3644,29.3781,29.3166,29.3166,189100.0
2009-08-04 13:20:00,42.9,42.93,42.87,42.9,236900.0,29.3166,29.3371,29.2961,29.3166,236900.0
2009-08-04 13:25:00,42.91,42.91,42.88,42.89,94900.0,29.3234,29.3234,29.3029,29.3097,94900.0
2009-08-04 13:30:00,42.89,42.91,42.87,42.89,88100.0,29.3097,29.3234,29.2961,29.3097,88100.0
2009-08-04 13:35:00,42.9,42.92,42.88,42.89,58900.0,29.3166,29.3302,29.3029,29.3097,58900.0
2009-08-04 13:40:00,42.9,42.91,42.8,42.82,181200.0,29.3166,29.3234,29.2482,29.2619,181200.0
2009-08-04 13:45:00,42.82,42.85,42.76,42.78,126000.0,29.2619,29.2824,29.2209,29.2346,126000.0
2009-08-04 13:50:00,42.77,42.79,42.66,42.69,243300.0,29.2277,29.2414,29.1526,29.1731,243300.0
2009-08-04 13:55:00,42.68,42.68,42.6,42.63,185300.0,29.1662,29.1662,29.1116,29.1321,185300.0
2009-08-04 14:00:00,42.63,42.65,42.59,42.65,156600.0,29.1321,29.1457,29.1047,29.1457,156600.0
2009-08-04 14:05:00,42.65,42.68,42.61,42.65,95400.0,29.1457,29.1662,29.1184,29.1457,95400.0
2009-08-04 14:10:00,42.66,42.69,42.62,42.64,237900.0,29.1526,29.1731,29.1252,29.1389,237900.0
2009-08-04 14:15:00,42.63,42.68,42.63,42.65,178100.0,29.1321,29.1662,29.1321,29.1457,178100.0
2009-08-04 14:20:00,42.65,42.69,42.64,42.67,57600.0,29.1457,29.1731,29.1389,29.1594,57600.0
2009-08-04 14:25:00,42.67,42.73,42.65,42.72,68600.0,29.1594,29.2004,29.1457,29.1936,68600.0
2009-08-04 14:30:00,42.71,42.76,42.71,42.74,140800.0,29.1867,29.2209,29.1867,29.2072,140800.0
2009-08-04 14:35:00,42.75,42.77,42.74,42.77,73500.0,29.2141,29.2277,29.2072,29.2277,73500.0
2009-08-04 14:40:00,42.77,42.8,42.73,42.74,64900.0,29.2277,29.2482,29.2004,29.2072,64900.0
2009-08-04 14:45:00,42.74,42.75,42.66,42.69,136900.0,29.2072,29.2141,29.1526,29.1731,136900.0
2009-08-04 14:50:00,42.68,42.68,42.62,42.66,122000.0,29.1662,29.1662,29.1252,29.1526,122000.0
2009-08-04 14:55:00,42.66,42.67,42.62,42.64,137300.0,29.1526,29.1594,29.1252,29.1389,137300.0
2009-08-04 15:00:00,42.64,42.69,42.6,42.66,186100.0,29.1389,29.1731,29.1116,29.1526,186100.0
2009-08-04 15:05:00,42.66,42.74,42.66,42.69,139200.0,29.1526,29.2072,29.1526,29.1731,139200.0
2009-08-04 15:10:00,42.69,42.7,42.63,42.68,147900.0,29.1731,29.1799,29.1321,29.1662,147900.0
2009-08-04 15:15:00,42.67,42.68,42.61,42.65,108000.0,29.1594,29.1662,29.1184,29.1457,108000.0
2009-08-04 15:20:00,42.66,42.71,42.65,42.67,97900.0,29.1526,29.1867,29.1457,29.1594,97900.0
2009-08-04 15:25:00,42.66,42.68,42.62,42.64,53500.0,29.1526,29.1662,29.1252,29.1389,53500.0
2009-08-04 15:30:00,42.64,42.68,42.6,42.6,179400.0,29.1389,29.1662,29.1116,29.1116,179400.0
2009-08-04 15:35:00,42.6,42.66,42.6,42.63,95400.0,29.1116,29.1526,29.1116,29.1321,95400.0
2009-08-04 15:40:00,42.62,42.69,42.6,42.68,249100.0,29.1252,29.1731,29.1116,29.1662,249100.0
2009-08-04 15:45:00,42.67,42.72,42.66,42.69,242500.0,29.1594,29.1936,29.1526,29.1731,242500.0
2009-08-04 15:50:00,42.69,42.8,42.68,42.8,478800.0,29.1731,29.2482,29.1662,29.2482,478800.0
2009-08-04 15:55:00,42.8,42.84,42.75,42.78,1311200.0,29.2482,29.2756,29.2141,29.2346,1311200.0
2009-08-05 09:30:00,42.19,42.2,42.02,42.07,464000.0,28.8314,28.8382,28.7152,28.7494,464000.0
2009-08-05 09:35:00,42.07,42.22,42.04,42.22,291800.0,28.7494,28.8519,28.7289,28.8519,291800.0
2009-08-05 09:40:00,42.22,42.3,42.15,42.23,786900.0,28.8519,28.9066,28.8041,28.8587,786900.0
2009-08-05 09:45:00,42.22,42.24,41.94,41.98,478300.0,28.8519,28.8656,28.6605,28.6879,478300.0
2009-08-05 09:50:00,41.98,42.0,41.86,41.94,360200.0,28.6879,28.7015,28.6059,28.6605,360200.0
2009-08-05 09:55:00,41.94,41.94,41.81,41.87,233800.0,28.6605,28.6605,28.5717,28.6127,233800.0
2009-08-05 10:00:00,41.88,41.89,41.66,41.68,604300.0,28.6195,28.6264,28.4692,28.4829,604300.0
2009-08-05 10:05:00,41.68,41.73,41.64,41.65,380700.0,28.4829,28.517,28.4555,28.4624,380700.0
2009-08-05 10:10:00,41.66,41.68,41.59,41.63,339000.0,28.4692,28.4829,28.4214,28.4487,339000.0
2009-08-05 10:15:00,41.64,41.66,41.51,41.54,606100.0,28.4555,28.4692,28.3667,28.3872,606100.0
2009-08-05 10:20:00,41.55,41.84,41.5,41.58,614800.0,28.394,28.5922,28.3599,28.4145,614800.0
2009-08-05 10:25:00,41.58,41.63,41.55,41.57,651000.0,28.4145,28.4487,28.394,28.4077,651000.0
2009-08-05 10:30:00,41.57,41.57,41.36,41.48,1165600.0,28.4077,28.4077,28.2642,28.3462,1165600.0
2009-08-05 10:35:00,41.47,41.5,41.37,41.39,463900.0,28.3394,28.3599,28.271,28.2847,463900.0
2009-08-05 10:40:00,41.38,41.56,41.35,41.36,445900.0,28.2779,28.4009,28.2574,28.2642,445900.0
2009-08-05 10:45:00,41.37,41.38,41.26,41.32,587500.0,28.271,28.2779,28.1959,28.2369,587500.0
2009-08-05 10:50:00,41.32,41.4,41.29,41.38,439100.0,28.2369,28.2915,28.2164,28.2779,439100.0
2009-08-05 10:55:00,41.39,41.46,41.35,41.44,501900.0,28.2847,28.3325,28.2574,28.3189,501900.0
2009-08-05 11:00:00,41.44,41.46,41.39,41.4,121600.0,28.3189,28.3325,28.2847,28.2915,121600.0
2009-08-05 11:05:00,41.41,41.49,41.34,41.48,103400.0,28.2984,28.353,28.2505,28.3462,103400.0
2009-08-05 11:10:00,41.48,41.55,41.47,41.53,302600.0,28.3462,28.394,28.3394,28.3804,302600.0
2009-08-05 11:15:00,41.53,41.54,39.06,41.46,189500.0,28.3804,28.3872,26.6924,28.3325,189500.0
2009-08-05 11:20:00,41.45,41.49,41.45,41.47,200900.0,28.3257,28.353,28.3257,28.3394,200900.0
2009-08-05 11:25:00,41.46,41.54,41.46,41.53,109700.0,28.3325,28.3872,28.3325,28.3804,109700.0
2009-08-05 11:30:00,41.53,41.53,41.47,41.5,85700.0,28.3804,28.3804,28.3394,28.3599,85700.0
2009-08-05 11:35:00,41.5,41.5,41.39,41.4,101900.0,28.3599,28.3599,28.2847,28.2915,101900.0
2009-08-05 11:40:00,41.39,41.4,41.36,41.39,116900.0,28.2847,28.2915,28.2642,28.2847,116900.0
2009-08-05 11:45:00,41.38,41.9,41.38,41.45,174800.0,28.2779,28.6332,28.2779,28.3257,174800.0
2009-08-05 11:50:00,41.45,41.46,41.43,41.44,71200.0,28.3257,28.3325,28.312,28.3189,71200.0
2009-08-05 11:55:00,41.44,41.47,41.39,41.42,87200.0,28.3189,28.3394,28.2847,28.3052,87200.0
2009-08-05 12:00:00,41.41,41.42,41.37,41.4,100000.0,28.2984,28.3052,28.271,28.2915,100000.0
2009-08-05 12:05:00,41.4,41.41,41.35,41.37,113900.0,28.2915,28.2984,28.2574,28.271,113900.0
2009-08-05 12:10:00,41.37,41.48,41.36,41.47,114700.0,28.271,28.3462,28.2642,28.3394,114700.0
2009-08-05 12:15:00,41.46,41.55,41.44,41.55,168500.0,28.3325,28.394,28.3189,28.394,168500.0
2009-08-05 12:20:00,41.55,41.6,41.55,41.56,105700.0,28.394,28.4282,28.394,28.4009,105700.0
2009-08-05 12:25:00,41.57,41.57,41.51,41.53,86000.0,28.4077,28.4077,28.3667,28.3804,86000.0
2009-08-05 12:30:00,41.52,41.54,41.5,41.5,54200.0,28.3735,28.3872,28.3599,28.3599,54200.0
2009-08-05 12:35:00,41.5,41.51,41.47,41.47,61500.0,28.3599,28.3667,28.3394,28.3394,61500.0
2009-08-05 12:40:00,41.48,41.53,41.47,41.51,55700.0,28.3462,28.3804,28.3394,28.3667,55700.0
2009-08-05 12:45:00,41.5,41.56,41.48,41.56,120000.0,28.3599,28.4009,28.3462,28.4009,120000.0
2009-08-05 12:50:00,41.56,41.59,41.55,41.56,46700.0,28.4009,28.4214,28.394,28.4009,46700.0
2009-08-05 12:55:00,41.56,41.57,41.45,41.46,187700.0,28.4009,28.4077,28.3257,28.3325,187700.0
2009-08-05 13:00:00,41.46,41.49,41.44,41.45,187100.0,28.3325,28.353,28.3189,28.3257,187100.0
2009-08-05 13:05:00,41.45,41.47,41.41,41.44,159200.0,28.3257,28.3394,28.2984,28.3189,159200.0
2009-08-05 13:10:00,41.45,41.51,41.44,41.49,46400.0,28.3257,28.3667,28.3189,28.353,46400.0
2009-08-05 13:15:00,41.48,41.53,41.47,41.51,95600.0,28.3462,28.3804,28.3394,28.3667,95600.0
2009-08-05 13:20:00,41.5,41.55,41.49,41.55,89800.0,28.3599,28.394,28.353,28.394,89800.0
2009-08-05 13:25:00,41.55,41.65,41.53,41.64,170900.0,28.394,28.4624,28.3804,28.4555,170900.0
2009-08-05 13:30:00,41.65,41.67,41.64,41.66,116600.0,28.4624,28.476,28.4555,28.4692,116600.0
2009-08-05 13:35:00,41.67,41.67,41.64,41.66,83800.0,28.476,28.476,28.4555,28.4692,83800.0
2009-08-05 13:40:00,41.66,41.7,41.65,41.67,87500.0,28.4692,28.4965,28.4624,28.476,87500.0
2009-08-05 13:45:00,41.67,41.71,41.63,41.64,114000.0,28.476,28.5034,28.4487,28.4555,114000.0
2009-08-05 13:50:00,41.64,41.67,41.63,41.66,102300.0,28.4555,28.476,28.4487,28.4692,102300.0
2009-08-05 13:55:00,41.66,41.73,41.66,41.66,79500.0,28.4692,28.517,28.4692,28.4692,79500.0
2009-08-05 14:00:00,41.66,41.69,41.64,41.65,193200.0,28.4692,28.4897,28.4555,28.4624,193200.0
2009-08-05 14:05:00,41.65,41.67,41.61,41.61,352900.0,28.4624,28.476,28.435,28.435,352900.0
2009-08-05 14:10:00,41.61,41.65,41.6,41.61,371400.0,28.435,28.4624,28.4282,28.435,371400.0
2009-08-05 14:15:00,41.62,41.63,41.59,41.59,382700.0,28.4419,28.4487,28.4214,28.4214,382700.0
2009-08-05 14:20:00,41.59,41.62,41.53,41.59,263400.0,28.4214,28.4419,28.3804,28.4214,263400.0
2009-08-05 14:25:00,41.59,41.61,41.55,41.58,207300.0,28.4214,28.435,28.394,28.4145,207300.0
2009-08-05 14:30:00,41.57,41.6,41.57,41.59,132600.0,28.4077,28.4282,28.4077,28.4214,132600.0
2009-08-05 14:35:00,41.59,41.67,41.58,41.67,358200.0,28.4214,28.476,28.4145,28.476,358200.0
2009-08-05 14:40:00,41.66,41.7,41.65,41.69,328700.0,28.4692,28.4965,28.4624,28.4897,328700.0
2009-08-05 14:45:00,41.69,41.82,41.69,41.82,345800.0,28.4897,28.5785,28.4897,28.5785,345800.0
2009-08-05 14:50:00,41.82,41.85,41.76,41.78,140900.0,28.5785,28.599,28.5375,28.5512,140900.0
2009-08-05 14:55:00,41.78,41.79,41.75,41.79,70800.0,28.5512,28.558,28.5307,28.558,70800.0
2009-08-05 15:00:00,41.79,41.83,41.74,41.78,169900.0,28.558,28.5854,28.5239,28.5512,169900.0
2009-08-05 15:05:00,41.78,41.8,41.76,41.79,146600.0,28.5512,28.5649,28.5375,28.558,146600.0
2009-08-05 15:10:00,41.8,41.83,41.76,41.78,142900.0,28.5649,28.5854,28.5375,28.5512,142900.0
2009-08-05 15:15:00,41.77,41.78,41.74,41.76,125100.0,28.5444,28.5512,28.5239,28.5375,125100.0
2009-08-05 15:20:00,41.76,41.81,41.75,41.78,105300.0,28.5375,28.5717,28.5307,28.5512,105300.0
2009-08-05 15:25:00,41.78,41.93,41.78,41.91,328200.0,28.5512,28.6537,28.5512,28.64,328200.0
2009-08-05 15:30:00,41.91,41.91,41.68,41.72,341900.0,28.64,28.64,28.4829,28.5102,341900.0
2009-08-05 15:35:00,41.72,41.75,41.67,41.75,328900.0,28.5102,28.5307,28.476,28.5307,328900.0
2009-08-05 15:40:00,41.74,41.79,41.72,41.76,174400.0,28.5239,28.558,28.5102,28.5375,174400.0
2009-08-05 15:45:00,41.77,41.77,41.65,41.65,238200.0,28.5444,28.5444,28.4624,28.4624,238200.0
2009-08-05 15:50:00,41.65,41.73,41.65,41.7,254200.0,28.4624,28.517,28.4624,28.4965,254200.0
2009-08-05 15:55:00,41.7,41.85,41.69,41.79,1529900.0,28.4965,28.599,28.4897,28.558,1529900.0
2009-08-06 09:30:00,42.38,42.47,42.28,42.45,716300.0,28.9612,29.0227,28.8929,29.0091,716300.0
2009-08-06 09:35:00,42.46,42.49,42.29,42.4,387000.0,29.0159,29.0364,28.8997,28.9749,387000.0
2009-08-06 09:40:00,42.41,42.5,42.28,42.31,467500.0,28.9817,29.0432,28.8929,28.9134,467500.0
2009-08-06 09:45:00,42.32,42.32,42.1,42.12,738000.0,28.9202,28.9202,28.7699,28.7836,738000.0
2009-08-06 09:50:00,42.12,42.23,42.06,42.06,482700.0,28.7836,28.8587,28.7426,28.7426,482700.0
2009-08-06 09:55:00,42.06,42.08,42.0,42.04,953700.0,28.7426,28.7562,28.7015,28.7289,953700.0
2009-08-06 10:00:00,42.03,42.05,41.95,42.02,744600.0,28.7221,28.7357,28.6674,28.7152,744600.0
2009-08-06 10:05:00,42.03,42.09,41.95,41.98,310800.0,28.7221,28.7631,28.6674,28.6879,310800.0
2009-08-06 10:10:00,41.98,42.0,41.89,41.9,232200.0,28.6879,28.7015,28.6264,28.6332,232200.0
2009-08-06 10:15:00,41.9,41.9,41.79,41.89,318500.0,28.6332,28.6332,28.558,28.6264,318500.0
2009-08-06 10:20:00,41.88,41.94,41.81,41.94,174300.0,28.6195,28.6605,28.5717,28.6605,174300.0
2009-08-06 10:25:00,41.94,41.94,41.78,41.82,1147900.0,28.6605,28.6605,28.5512,28.5785,1147900.0
2009-08-06 10:30:00,41.82,41.89,41.81,41.87,342200.0,28.5785,28.6264,28.5717,28.6127,342200.0
2009-08-06 10:35:00,41.87,41.9,41.83,41.87,414200.0,28.6127,28.6332,28.5854,28.6127,414200.0
2009-08-06 10:40:00,41.86,41.89,41.84,41.85,121700.0,28.6059,28.6264,28.5922,28.599,121700.0
2009-08-06 10:45:00,41.86,41.97,41.85,41.94,194700.0,28.6059,28.681,28.599,28.6605,194700.0
2009-08-06 10:50:00,41.94,41.99,41.92,41.96,246700.0,28.6605,28.6947,28.6469,28.6742,246700.0
2009-08-06 10:55:00,41.95,41.96,41.88,41.92,95200.0,28.6674,28.6742,28.6195,28.6469,95200.0
2009-08-06 11:00:00,41.91,42.03,41.9,42.01,442800.0,28.64,28.7221,28.6332,28.7084,442800.0
2009-08-06 11:05:00,42.02,42.08,41.9,42.0,234000.0,28.7152,28.7562,28.6332,28.7015,234000.0
2009-08-06 11:10:00,41.99,42.04,41.97,42.02,161300.0,28.6947,28.7289,28.681,28.7152,161300.0
2009-08-06 11:15:00,42.03,42.08,42.03,42.06,116500.0,28.7221,28.7562,28.7221,28.7426,116500.0
2009-08-06 11:20:00,42.06,42.1,42.05,42.07,177800.0,28.7426,28.7699,28.7357,28.7494,177800.0
2009-08-06 11:25:00,42.08,42.14,42.0,42.07,446900.0,28.7562,28.7972,28.7015,28.7494,446900.0
2009-08-06 11:30:00,42.06,42.11,42.02,42.03,304300.0,28.7426,28.7767,28.7152,28.7221,304300.0
2009-08-06 11:35:00,42.04,42.09,42.02,42.07,45300.0,28.7289,28.7631,28.7152,28.7494,45300.0
2009-08-06 11:40:00,42.07,42.08,41.97,41.98,197600.0,28.7494,28.7562,28.681,28.6879,197600.0
2009-08-06 11:45:00,41.98,42.07,41.98,42.05,119300.0,28.6879,28.7494,28.6879,28.7357,119300.0
2009-08-06 11:50:00,42.05,42.07,42.0,42.0,65400.0,28.7357,28.7494,28.7015,28.7015,65400.0
2009-08-06 11:55:00,42.0,42.01,41.94,41.95,60900.0,28.7015,28.7084,28.6605,28.6674,60900.0
2009-08-06 12:00:00,41.94,41.95,41.83,41.86,77900.0,28.6605,28.6674,28.5854,28.6059,77900.0
2009-08-06 12:05:00,41.85,41.85,41.78,41.8,477300.0,28.599,28.599,28.5512,28.5649,477300.0
2009-08-06 12:10:00,41.8,41.8,41.73,41.74,474000.0,28.5649,28.5649,28.517,28.5239,474000.0
2009-08-06 12:15:00,41.74,41.75,41.69,41.75,134700.0,28.5239,28.5307,28.4897,28.5307,134700.0
2009-08-06 12:20:00,41.75,41.83,41.73,41.82,225300.0,28.5307,28.5854,28.517,28.5785,225300.0
2009-08-06 12:25:00,41.82,41.82,41.74,41.74,75700.0,28.5785,28.5785,28.5239,28.5239,75700.0
2009-08-06 12:30:00,41.73,41.75,41.71,41.72,149800.0,28.517,28.5307,28.5034,28.5102,149800.0
2009-08-06 12:35:00,41.73,41.77,41.71,41.76,101800.0,28.517,28.5444,28.5034,28.5375,101800.0
2009-08-06 12:40:00,41.75,41.84,41.75,41.82,129300.0,28.5307,28.5922,28.5307,28.5785,129300.0
2009-08-06 12:45:00,41.83,41.84,41.81,41.82,22900.0,28.5854,28.5922,28.5717,28.5785,22900.0
2009-08-06 12:50:00,41.82,41.82,41.74,41.78,20900.0,28.5785,28.5785,28.5239,28.5512,20900.0
2009-08-06 12:55:00,41.78,41.8,41.74,41.75,82900.0,28.5512,28.5649,28.5239,28.5307,82900.0
2009-08-06 13:00:00,41.76,41.79,41.73,41.77,66600.0,28.5375,28.558,28.517,28.5444,66600.0
2009-08-06 13:05:00,41.77,41.81,41.7,41.77,407700.0,28.5444,28.5717,28.4965,28.5444,407700.0
2009-08-06 13:10:00,41.76,41.8,41.74,41.76,77800.0,28.5375,28.5649,28.5239,28.5375,77800.0
2009-08-06 13:15:00,41.75,41.81,41.71,41.72,368500.0,28.5307,28.5717,28.5034,28.5102,368500.0
2009-08-06 13:20:00,41.72,41.78,41.71,41.77,410400.0,28.5102,28.5512,28.5034,28.5444,410400.0
2009-08-06 13:25:00,41.78,41.8,41.74,41.79,86900.0,28.5512,28.5649,28.5239,28.558,86900.0
2009-08-06 13:30:00,41.79,41.9,41.78,41.89,488000.0,28.558,28.6332,28.5512,28.6264,488000.0
2009-08-06 13:35:00,41.89,41.92,41.87,41.87,210800.0,28.6264,28.6469,28.6127,28.6127,210800.0
2009-08-06 13:40:00,41.87,41.88,41.77,41.77,209800.0,28.6127,28.6195,28.5444,28.5444,209800.0
2009-08-06 13:45:00,41.77,41.8,41.74,41.74,125300.0,28.5444,28.5649,28.5239,28.5239,125300.0
2009-08-06 13:50:00,41.73,41.74,41.68,41.68,255300.0,28.517,28.5239,28.4829,28.4829,255300.0
2009-08-06 13:55:00,41.69,41.75,41.68,41.73,130300.0,28.4897,28.5307,28.4829,28.517,130300.0
2009-08-06 14:00:00,41.73,41.73,41.62,41.62,160900.0,28.517,28.517,28.4419,28.4419,160900.0
2009-08-06 14:05:00,41.63,41.63,41.53,41.59,262600.0,28.4487,28.4487,28.3804,28.4214,262600.0
2009-08-06 14:10:00,41.58,41.59,41.52,41.56,180500.0,28.4145,28.4214,28.3735,28.4009,180500.0
2009-08-06 14:15:00,41.56,41.57,41.53,41.57,222800.0,28.4009,28.4077,28.3804,28.4077,222800.0
2009-08-06 14:20:00,41.57,41.6,41.54,41.6,187000.0,28.4077,28.4282,28.3872,28.4282,187000.0
2009-08-06 14:25:00,41.6,41.66,41.6,41.63,118300.0,28.4282,28.4692,28.4282,28.4487,118300.0
2009-08-06 14:30:00,41.63,41.64,41.59,41.62,97200.0,28.4487,28.4555,28.4214,28.4419,97200.0
2009-08-06 14:35:00,41.63,41.66,41.6,41.62,108300.0,28.4487,28.4692,28.4282,28.4419,108300.0
2009-08-06 14:40:00,41.62,41.63,41.59,41.6,84400.0,28.4419,28.4487,28.4214,28.4282,84400.0
2009-08-06 14:45:00,41.6,41.62,41.53,41.6,292600.0,28.4282,28.4419,28.3804,28.4282,292600.0
2009-08-06 14:50:00,41.59,41.63,41.59,41.61,62000.0,28.4214,28.4487,28.4214,28.435,62000.0
2009-08-06 14:55:00,41.61,41.71,41.61,41.67,252100.0,28.435,28.5034,28.435,28.476,252100.0
2009-08-06 15:00:00,41.67,41.75,41.65,41.75,150300.0,28.476,28.5307,28.4624,28.5307,150300.0
2009-08-06 15:05:00,41.75,41.8,41.74,41.79,170700.0,28.5307,28.5649,28.5239,28.558,170700.0
2009-08-06 15:10:00,41.79,41.8,41.74,41.74,90300.0,28.558,28.5649,28.5239,28.5239,90300.0
2009-08-06 15:15:00,41.74,41.9,41.74,41.89,231200.0,28.5239,28.6332,28.5239,28.6264,231200.0
2009-08-06 15:20:00,41.89,41.97,41.85,41.96,364900.0,28.6264,28.681,28.599,28.6742,364900.0
2009-08-06 15:25:00,41.96,41.96,41.9,41.93,203500.0,28.6742,28.6742,28.6332,28.6537,203500.0
2009-08-06 15:30:00,41.94,41.97,41.84,41.9,259200.0,28.6605,28.681,28.5922,28.6332,259200.0
2009-08-06 15:35:00,41.9,41.91,41.84,41.91,320800.0,28.6332,28.64,28.5922,28.64,320800.0
2009-08-06 15:40:00,41.91,41.95,41.87,41.93,288700.0,28.64,28.6674,28.6127,28.6537,288700.0
2009-08-06 15:45:00,41.94,41.99,41.9,41.95,383400.0,28.6605,28.6947,28.6332,28.6674,383400.0
2009-08-06 15:50:00,41.95,41.97,41.87,41.89,528600.0,28.6674,28.681,28.6127,28.6264,528600.0
2009-08-06 15:55:00,41.89,42.0,41.87,41.97,1157500.0,28.6264,28.7015,28.6127,28.681,1157500.0
2009-08-07 09:30:00,41.79,41.86,41.69,41.75,830600.0,28.558,28.6059,28.4897,28.5307,830600.0
2009-08-07 09:35:00,41.75,41.77,41.5,41.56,1077800.0,28.5307,28.5444,28.3599,28.4009,1077800.0
2009-08-07 09:40:00,41.55,41.65,41.51,41.55,657400.0,28.394,28.4624,28.3667,28.394,657400.0
2009-08-07 09:45:00,41.54,41.59,41.53,41.59,310500.0,28.3872,28.4214,28.3804,28.4214,310500.0
2009-08-07 09:50:00,41.59,41.68,41.59,41.65,443700.0,28.4214,28.4829,28.4214,28.4624,443700.0
2009-08-07 09:55:00,41.66,41.7,41.55,41.55,205400.0,28.4692,28.4965,28.394,28.394,205400.0
2009-08-07 10:00:00,41.55,41.56,41.36,41.45,884700.0,28.394,28.4009,28.2642,28.3257,884700.0
2009-08-07 10:05:00,41.45,41.51,41.43,41.47,509600.0,28.3257,28.3667,28.312,28.3394,509600.0
2009-08-07 10:10:00,41.46,41.55,41.45,41.46,239600.0,28.3325,28.394,28.3257,28.3325,239600.0
2009-08-07 10:15:00,41.46,41.55,41.42,41.53,671500.0,28.3325,28.394,28.3052,28.3804,671500.0
2009-08-07 10:20:00,41.53,41.55,41.42,41.44,2204300.0,28.3804,28.394,28.3052,28.3189,2204300.0
2009-08-07 10:25:00,41.45,41.45,41.35,41.35,1066400.0,28.3257,28.3257,28.2574,28.2574,1066400.0
2009-08-07 10:30:00,41.35,41.44,41.35,41.42,581400.0,28.2574,28.3189,28.2574,28.3052,581400.0
2009-08-07 10:35:00,41.42,41.57,41.37,41.53,2503200.0,28.3052,28.4077,28.271,28.3804,2503200.0
2009-08-07 10:40:00,41.53,41.62,41.5,41.61,772900.0,28.3804,28.4419,28.3599,28.435,772900.0
2009-08-07 10:45:00,41.61,41.7,41.61,41.64,310200.0,28.435,28.4965,28.435,28.4555,310200.0
2009-08-07 10:50:00,41.64,41.69,41.63,41.67,214400.0,28.4555,28.4897,28.4487,28.476,214400.0
2009-08-07 10:55:00,41.67,41.76,41.64,41.68,403700.0,28.476,28.5375,28.4555,28.4829,403700.0
2009-08-07 11:00:00,41.67,41.73,41.66,41.73,271500.0,28.476,28.517,28.4692,28.517,271500.0
2009-08-07 11:05:00,41.73,41.75,41.7,41.7,203300.0,28.517,28.5307,28.4965,28.4965,203300.0
2009-08-07 11:10:00,41.7,41.76,41.7,41.73,293400.0,28.4965,28.5375,28.4965,28.517,293400.0
2009-08-07 11:15:00,41.73,41.75,41.72,41.74,362400.0,28.517,28.5307,28.5102,28.5239,362400.0
2009-08-07 11:20:00,41.72,41.72,41.67,41.69,327400.0,28.5102,28.5102,28.476,28.4897,327400.0
2009-08-07 11:25:00,41.68,41.7,41.65,41.66,238700.0,28.4829,28.4965,28.4624,28.4692,238700.0
2009-08-07 11:30:00,41.66,41.77,41.65,41.76,285700.0,28.4692,28.5444,28.4624,28.5375,285700.0
2009-08-07 11:35:00,41.75,41.77,41.73,41.76,430700.0,28.5307,28.5444,28.517,28.5375,430700.0
2009-08-07 11:40:00,41.75,41.76,41.69,41.7,118200.0,28.5307,28.5375,28.4897,28.4965,118200.0
2009-08-07 11:45:00,41.7,41.74,41.67,41.72,234600.0,28.4965,28.5239,28.476,28.5102,234600.0
2009-08-07 11:50:00,41.71,41.76,41.7,41.71,120500.0,28.5034,28.5375,28.4965,28.5034,120500.0
2009-08-07 11:55:00,41.71,41.79,41.67,41.72,269700.0,28.5034,28.558,28.476,28.5102,269700.0
2009-08-07 12:00:00,41.73,41.75,41.55,41.75,205200.0,28.517,28.5307,28.394,28.5307,205200.0
2009-08-07 12:05:00,41.75,41.76,41.73,41.76,104200.0,28.5307,28.5375,28.517,28.5375,104200.0
2009-08-07 12:10:00,41.75,41.76,41.7,41.7,96200.0,28.5307,28.5375,28.4965,28.4965,96200.0
2009-08-07 12:15:00,41.71,41.74,41.68,41.7,94600.0,28.5034,28.5239,28.4829,28.4965,94600.0
2009-08-07 12:20:00,41.71,41.72,41.7,41.71,51500.0,28.5034,28.5102,28.4965,28.5034,51500.0
2009-08-07 12:25:00,41.7,41.73,41.68,41.72,57600.0,28.4965,28.517,28.4829,28.5102,57600.0
2009-08-07 12:30:00,41.71,41.74,41.71,41.74,65800.0,28.5034,28.5239,28.5034,28.5239,65800.0
2009-08-07 12:35:00,41.73,41.74,41.71,41.72,52300.0,28.517,28.5239,28.5034,28.5102,52300.0
2009-08-07 12:40:00,41.73,41.73,41.7,41.73,53000.0,28.517,28.517,28.4965,28.517,53000.0
2009-08-07 12:45:00,41.73,41.76,41.72,41.75,180800.0,28.517,28.5375,28.5102,28.5307,180800.0
2009-08-07 12:50:00,41.75,41.77,41.74,41.76,163500.0,28.5307,28.5444,28.5239,28.5375,163500.0
2009-08-07 12:55:00,41.76,41.76,41.7,41.72,111400.0,28.5375,28.5375,28.4965,28.5102,111400.0
2009-08-07 13:00:00,41.73,41.78,41.72,41.75,203500.0,28.517,28.5512,28.5102,28.5307,203500.0
2009-08-07 13:05:00,41.74,41.77,41.73,41.76,134400.0,28.5239,28.5444,28.517,28.5375,134400.0
2009-08-07 13:10:00,41.75,41.83,41.74,41.79,1288900.0,28.5307,28.5854,28.5239,28.558,1288900.0
2009-08-07 13:15:00,41.79,41.85,41.79,41.8,817000.0,28.558,28.599,28.558,28.5649,817000.0
2009-08-07 13:20:00,41.8,41.86,41.79,41.86,155800.0,28.5649,28.6059,28.558,28.6059,155800.0
2009-08-07 13:25:00,41.87,41.93,41.84,41.91,322700.0,28.6127,28.6537,28.5922,28.64,322700.0
2009-08-07 13:30:00,41.91,41.97,41.9,41.9,237400.0,28.64,28.681,28.6332,28.6332,237400.0
2009-08-07 13:35:00,41.91,41.99,41.91,41.98,277100.0,28.64,28.6947,28.64,28.6879,277100.0
2009-08-07 13:40:00,41.98,41.99,41.94,41.95,160900.0,28.6879,28.6947,28.6605,28.6674,160900.0
2009-08-07 13:45:00,41.96,41.99,41.96,41.99,151500.0,28.6742,28.6947,28.6742,28.6947,151500.0
2009-08-07 13:50:00,41.99,42.0,41.95,41.99,165200.0,28.6947,28.7015,28.6674,28.6947,165200.0
2009-08-07 13:55:00,41.99,42.02,41.97,42.01,236300.0,28.6947,28.7152,28.681,28.7084,236300.0
2009-08-07 14:00:00,42.01,42.07,41.99,42.04,308400.0,28.7084,28.7494,28.6947,28.7289,308400.0
2009-08-07 14:05:00,42.04,42.07,42.04,42.07,189900.0,28.7289,28.7494,28.7289,28.7494,189900.0
2009-08-07 14:10:00,42.07,42.09,42.07,42.09,193700.0,28.7494,28.7631,28.7494,28.7631,193700.0
2009-08-07 14:15:00,42.09,42.12,42.08,42.08,254500.0,28.7631,28.7836,28.7562,28.7562,254500.0
2009-08-07 14:20:00,42.08,42.1,42.03,42.05,172000.0,28.7562,28.7699,28.7221,28.7357,172000.0
2009-08-07 14:25:00,42.04,42.06,42.0,42.05,109500.0,28.7289,28.7426,28.7015,28.7357,109500.0
2009-08-07 14:30:00,42.04,42.07,42.0,42.0,179200.0,28.7289,28.7494,28.7015,28.7015,179200.0
2009-08-07 14:35:00,42.01,42.02,41.98,41.99,124800.0,28.7084,28.7152,28.6879,28.6947,124800.0
2009-08-07 14:40:00,41.98,42.03,41.98,42.01,241900.0,28.6879,28.7221,28.6879,28.7084,241900.0
2009-08-07 14:45:00,42.01,42.04,42.01,42.03,181100.0,28.7084,28.7289,28.7084,28.7221,181100.0
2009-08-07 14:50:00,42.03,42.03,41.98,42.01,176000.0,28.7221,28.7221,28.6879,28.7084,176000.0
2009-08-07 14:55:00,42.01,42.06,42.0,42.03,259000.0,28.7084,28.7426,28.7015,28.7221,259000.0
2009-08-07 15:00:00,42.03,42.03,41.82,41.87,495700.0,28.7221,28.7221,28.5785,28.6127,495700.0
2009-08-07 15:05:00,41.86,41.96,41.84,41.9,298200.0,28.6059,28.6742,28.5922,28.6332,298200.0
2009-08-07 15:10:00,41.89,41.93,41.86,41.87,165500.0,28.6264,28.6537,28.6059,28.6127,165500.0
2009-08-07 15:15:00,41.87,41.87,41.79,41.82,286100.0,28.6127,28.6127,28.558,28.5785,286100.0
2009-08-07 15:20:00,41.81,41.86,41.73,41.85,207400.0,28.5717,28.6059,28.517,28.599,207400.0
2009-08-07 15:25:00,41.86,41.94,41.82,41.91,130200.0,28.6059,28.6605,28.5785,28.64,130200.0
2009-08-07 15:30:00,41.9,41.9,41.82,41.9,217300.0,28.6332,28.6332,28.5785,28.6332,217300.0
2009-08-07 15:35:00,41.89,41.92,41.8,41.81,241400.0,28.6264,28.6469,28.5649,28.5717,241400.0
2009-08-07 15:40:00,41.82,41.88,41.82,41.84,143200.0,28.5785,28.6195,28.5785,28.5922,143200.0
2009-08-07 15:45:00,41.84,41.86,41.79,41.83,305000.0,28.5922,28.6059,28.558,28.5854,305000.0
2009-08-07 15:50:00,41.84,41.88,41.82,41.86,342100.0,28.5922,28.6195,28.5785,28.6059,342100.0
2009-08-07 15:55:00,41.86,41.86,41.74,41.77,1135400.0,28.6059,28.6059,28.5239,28.5444,1135400.0
2009-08-10 09:30:00,41.92,41.92,41.78,41.86,434600.0,28.6469,28.6469,28.5512,28.6059,434600.0
2009-08-10 09:35:00,41.86,42.01,41.85,41.98,493300.0,28.6059,28.7084,28.599,28.6879,493300.0
2009-08-10 09:40:00,41.98,42.25,41.98,42.15,1292600.0,28.6879,28.8724,28.6879,28.8041,1292600.0
2009-08-10 09:45:00,42.15,42.23,42.06,42.11,305800.0,28.8041,28.8587,28.7426,28.7767,305800.0
2009-08-10 09:50:00,42.11,42.21,42.1,42.17,302600.0,28.7767,28.8451,28.7699,28.8177,302600.0
2009-08-10 09:55:00,42.17,42.25,42.15,42.19,510400.0,28.8177,28.8724,28.8041,28.8314,510400.0
2009-08-10 10:00:00,42.18,42.19,41.98,42.0,670300.0,28.8246,28.8314,28.6879,28.7015,670300.0
2009-08-10 10:05:00,42.0,42.02,41.97,42.0,126900.0,28.7015,28.7152,28.681,28.7015,126900.0
2009-08-10 10:10:00,42.0,42.1,42.0,42.04,350400.0,28.7015,28.7699,28.7015,28.7289,350400.0
2009-08-10 10:15:00,42.03,42.03,41.93,41.96,287400.0,28.7221,28.7221,28.6537,28.6742,287400.0
2009-08-10 10:20:00,41.96,42.0,41.92,41.99,139200.0,28.6742,28.7015,28.6469,28.6947,139200.0
2009-08-10 10:25:00,41.99,42.03,41.97,42.03,137600.0,28.6947,28.7221,28.681,28.7221,137600.0
2009-08-10 10:30:00,42.03,42.1,41.99,42.0,889600.0,28.7221,28.7699,28.6947,28.7015,889600.0
2009-08-10 10:35:00,42.0,42.04,41.94,42.0,220800.0,28.7015,28.7289,28.6605,28.7015,220800.0
2009-08-10 10:40:00,42.0,42.02,41.97,42.01,114900.0,28.7015,28.7152,28.681,28.7084,114900.0
2009-08-10 10:45:00,42.01,42.03,41.99,42.0,402300.0,28.7084,28.7221,28.6947,28.7015,402300.0
2009-08-10 10:50:00,42.0,42.04,41.99,42.0,247100.0,28.7015,28.7289,28.6947,28.7015,247100.0
2009-08-10 10:55:00,42.0,42.01,41.94,41.97,138000.0,28.7015,28.7084,28.6605,28.681,138000.0
2009-08-10 11:00:00,41.97,42.01,41.96,42.0,142300.0,28.681,28.7084,28.6742,28.7015,142300.0
2009-08-10 11:05:00,42.01,42.02,41.93,41.93,262700.0,28.7084,28.7152,28.6537,28.6537,262700.0
2009-08-10 11:10:00,41.93,42.1,41.92,41.96,466800.0,28.6537,28.7699,28.6469,28.6742,466800.0
2009-08-10 11:15:00,41.96,42.04,41.93,41.95,220800.0,28.6742,28.7289,28.6537,28.6674,220800.0
2009-08-10 11:20:00,41.95,41.95,41.87,41.9,203600.0,28.6674,28.6674,28.6127,28.6332,203600.0
2009-08-10 11:25:00,41.9,41.91,41.83,41.84,739900.0,28.6332,28.64,28.5854,28.5922,739900.0
2009-08-10 11:30:00,41.83,41.85,41.8,41.81,615900.0,28.5854,28.599,28.5649,28.5717,615900.0
2009-08-10 11:35:00,41.82,41.87,41.81,41.87,107300.0,28.5785,28.6127,28.5717,28.6127,107300.0
2009-08-10 11:40:00,41.86,41.92,41.84,41.9,1757100.0,28.6059,28.6469,28.5922,28.6332,1757100.0
2009-08-10 11:45:00,41.91,41.92,41.84,41.84,377600.0,28.64,28.6469,28.5922,28.5922,377600.0
2009-08-10 11:50:00,41.84,41.85,41.81,41.81,77800.0,28.5922,28.599,28.5717,28.5717,77800.0
2009-08-10 11:55:00,41.81,41.81,41.78,41.81,113200.0,28.5717,28.5717,28.5512,28.5717,113200.0
2009-08-10 12:00:00,41.8,41.82,41.75,41.82,274300.0,28.5649,28.5785,28.5307,28.5785,274300.0
2009-08-10 12:05:00,41.81,41.84,41.81,41.82,62300.0,28.5717,28.5922,28.5717,28.5785,62300.0
2009-08-10 12:10:00,41.82,41.84,41.81,41.82,35400.0,28.5785,28.5922,28.5717,28.5785,35400.0
2009-08-10 12:15:00,41.82,41.84,41.79,41.81,86300.0,28.5785,28.5922,28.558,28.5717,86300.0
2009-08-10 12:20:00,41.82,41.83,41.8,41.81,65600.0,28.5785,28.5854,28.5649,28.5717,65600.0
2009-08-10 12:25:00,41.8,41.8,41.72,41.73,78500.0,28.5649,28.5649,28.5102,28.517,78500.0
2009-08-10 12:30:00,41.73,41.75,41.71,41.74,77000.0,28.517,28.5307,28.5034,28.5239,77000.0
2009-08-10 12:35:00,41.75,41.75,41.71,41.73,78600.0,28.5307,28.5307,28.5034,28.517,78600.0
2009-08-10 12:40:00,41.74,41.76,41.68,41.68,100000.0,28.5239,28.5375,28.4829,28.4829,100000.0
2009-08-10 12:45:00,41.69,41.71,41.68,41.69,110400.0,28.4897,28.5034,28.4829,28.4897,110400.0
2009-08-10 12:50:00,41.68,41.74,41.68,41.72,127400.0,28.4829,28.5239,28.4829,28.5102,127400.0
2009-08-10 12:55:00,41.71,41.72,41.69,41.7,75900.0,28.5034,28.5102,28.4897,28.4965,75900.0
2009-08-10 13:00:00,41.7,41.73,41.63,41.64,374600.0,28.4965,28.517,28.4487,28.4555,374600.0
2009-08-10 13:05:00,41.64,41.68,41.59,41.59,232900.0,28.4555,28.4829,28.4214,28.4214,232900.0
2009-08-10 13:10:00,41.6,41.64,41.6,41.61,60500.0,28.4282,28.4555,28.4282,28.435,60500.0
2009-08-10 13:15:00,41.61,41.61,41.57,41.59,95800.0,28.435,28.435,28.4077,28.4214,95800.0
2009-08-10 13:20:00,41.58,41.66,41.58,41.62,230700.0,28.4145,28.4692,28.4145,28.4419,230700.0
2009-08-10 13:25:00,41.62,41.63,41.58,41.62,188300.0,28.4419,28.4487,28.4145,28.4419,188300.0
2009-08-10 13:30:00,41.62,41.72,41.6,41.72,124000.0,28.4419,28.5102,28.4282,28.5102,124000.0
2009-08-10 13:35:00,41.71,41.73,41.69,41.71,69300.0,28.5034,28.517,28.4897,28.5034,69300.0
2009-08-10 13:40:00,41.71,41.78,41.71,41.78,72500.0,28.5034,28.5512,28.5034,28.5512,72500.0
2009-08-10 13:45:00,41.77,41.78,41.74,41.74,44000.0,28.5444,28.5512,28.5239,28.5239,44000.0
2009-08-10 13:50:00,41.75,41.77,41.72,41.73,43900.0,28.5307,28.5444,28.5102,28.517,43900.0
2009-08-10 13:55:00,41.73,41.73,41.7,41.7,22500.0,28.517,28.517,28.4965,28.4965,22500.0
2009-08-10 14:00:00,41.71,41.71,41.63,41.63,32500.0,28.5034,28.5034,28.4487,28.4487,32500.0
2009-08-10 14:05:00,41.63,41.69,41.62,41.67,82100.0,28.4487,28.4897,28.4419,28.476,82100.0
2009-08-10 14:10:00,41.67,41.68,41.58,41.59,124000.0,28.476,28.4829,28.4145,28.4214,124000.0
2009-08-10 14:15:00,41.58,41.58,41.51,41.53,183000.0,28.4145,28.4145,28.3667,28.3804,183000.0
2009-08-10 14:20:00,41.54,41.61,41.52,41.6,73200.0,28.3872,28.435,28.3735,28.4282,73200.0
2009-08-10 14:25:00,41.59,41.62,41.57,41.61,59200.0,28.4214,28.4419,28.4077,28.435,59200.0
2009-08-10 14:30:00,41.61,41.62,41.58,41.62,98800.0,28.435,28.4419,28.4145,28.4419,98800.0
2009-08-10 14:35:00,41.62,41.65,41.61,41.63,69900.0,28.4419,28.4624,28.435,28.4487,69900.0
2009-08-10 14:40:00,41.63,41.67,41.62,41.66,118300.0,28.4487,28.476,28.4419,28.4692,118300.0
2009-08-10 14:45:00,41.65,41.65,41.6,41.61,96200.0,28.4624,28.4624,28.4282,28.435,96200.0
2009-08-10 14:50:00,41.6,41.62,41.58,41.59,62100.0,28.4282,28.4419,28.4145,28.4214,62100.0
2009-08-10 14:55:00,41.59,41.7,41.58,41.68,148400.0,28.4214,28.4965,28.4145,28.4829,148400.0
2009-08-10 15:00:00,41.69,41.76,41.69,41.72,120100.0,28.4897,28.5375,28.4897,28.5102,120100.0
2009-08-10 15:05:00,41.72,41.76,41.67,41.69,170300.0,28.5102,28.5375,28.476,28.4897,170300.0
2009-08-10 15:10:00,41.7,41.7,41.65,41.68,89300.0,28.4965,28.4965,28.4624,28.4829,89300.0
2009-08-10 15:15:00,41.68,41.72,41.68,41.72,70500.0,28.4829,28.5102,28.4829,28.5102,70500.0
2009-08-10 15:20:00,41.71,41.74,41.65,41.74,212600.0,28.5034,28.5239,28.4624,28.5239,212600.0
2009-08-10 15:25:00,41.74,41.75,41.7,41.71,104700.0,28.5239,28.5307,28.4965,28.5034,104700.0
2009-08-10 15:30:00,41.7,41.73,41.66,41.69,182200.0,28.4965,28.517,28.4692,28.4897,182200.0
2009-08-10 15:35:00,41.69,41.72,41.66,41.7,302500.0,28.4897,28.5102,28.4692,28.4965,302500.0
2009-08-10 15:40:00,41.71,41.75,41.66,41.75,214800.0,28.5034,28.5307,28.4692,28.5307,214800.0
2009-08-10 15:45:00,41.75,41.84,41.74,41.82,282300.0,28.5307,28.5922,28.5239,28.5785,282300.0
2009-08-10 15:50:00,41.82,41.84,41.74,41.78,349000.0,28.5785,28.5922,28.5239,28.5512,349000.0
2009-08-10 15:55:00,41.79,41.9,41.75,41.88,1328700.0,28.558,28.6332,28.5307,28.6195,1328700.0
2009-08-11 09:30:00,41.95,41.98,41.77,41.93,823800.0,28.6674,28.6879,28.5444,28.6537,823800.0
2009-08-11 09:35:00,41.93,41.96,41.78,41.8,1569800.0,28.6537,28.6742,28.5512,28.5649,1569800.0
2009-08-11 09:40:00,41.79,41.79,41.65,41.7,1033200.0,28.558,28.558,28.4624,28.4965,1033200.0
2009-08-11 09:45:00,41.69,41.7,41.54,41.56,704100.0,28.4897,28.4965,28.3872,28.4009,704100.0
2009-08-11 09:50:00,41.57,41.63,41.53,41.62,955100.0,28.4077,28.4487,28.3804,28.4419,955100.0
2009-08-11 09:55:00,41.61,41.67,41.6,41.65,647900.0,28.435,28.476,28.4282,28.4624,647900.0
2009-08-11 10:00:00,41.65,41.65,41.47,41.48,980900.0,28.4624,28.4624,28.3394,28.3462,980900.0
2009-08-11 10:05:00,41.49,41.55,41.43,41.52,387400.0,28.353,28.394,28.312,28.3735,387400.0
2009-08-11 10:10:00,41.53,41.66,41.53,41.65,498700.0,28.3804,28.4692,28.3804,28.4624,498700.0
2009-08-11 10:15:00,41.65,41.65,41.53,41.54,412200.0,28.4624,28.4624,28.3804,28.3872,412200.0
2009-08-11 10:20:00,41.54,41.54,41.47,41.47,1047400.0,28.3872,28.3872,28.3394,28.3394,1047400.0
2009-08-11 10:25:00,41.48,41.48,41.33,41.35,871200.0,28.3462,28.3462,28.2437,28.2574,871200.0
2009-08-11 10:30:00,41.35,41.39,41.3,41.37,994600.0,28.2574,28.2847,28.2232,28.271,994600.0
2009-08-11 10:35:00,41.38,41.39,41.28,41.38,1042800.0,28.2779,28.2847,28.2095,28.2779,1042800.0
2009-08-11 10:40:00,41.38,41.44,41.38,41.4,287300.0,28.2779,28.3189,28.2779,28.2915,287300.0
2009-08-11 10:45:00,41.4,41.42,41.38,41.41,364500.0,28.2915,28.3052,28.2779,28.2984,364500.0
2009-08-11 10:50:00,41.41,41.47,41.4,41.46,182500.0,28.2984,28.3394,28.2915,28.3325,182500.0
2009-08-11 10:55:00,41.46,41.47,41.35,41.45,649900.0,28.3325,28.3394,28.2574,28.3257,649900.0
2009-08-11 11:00:00,41.44,41.44,41.36,41.37,107700.0,28.3189,28.3189,28.2642,28.271,107700.0
2009-08-11 11:05:00,41.36,41.36,41.29,41.29,418100.0,28.2642,28.2642,28.2164,28.2164,418100.0
2009-08-11 11:10:00,41.29,41.33,41.25,41.26,320800.0,28.2164,28.2437,28.189,28.1959,320800.0
2009-08-11 11:15:00,41.25,41.26,41.13,41.19,1373500.0,28.189,28.1959,28.107,28.148,1373500.0
2009-08-11 11:20:00,41.19,41.24,41.19,41.21,292000.0,28.148,28.1822,28.148,28.1617,292000.0
2009-08-11 11:25:00,41.21,41.27,41.19,41.27,310900.0,28.1617,28.2027,28.148,28.2027,310900.0
2009-08-11 11:30:00,41.27,41.28,41.2,41.22,320800.0,28.2027,28.2095,28.1549,28.1685,320800.0
2009-08-11 11:35:00,41.22,41.25,41.2,41.22,268200.0,28.1685,28.189,28.1549,28.1685,268200.0
2009-08-11 11:40:00,41.22,41.29,41.21,41.25,342800.0,28.1685,28.2164,28.1617,28.189,342800.0
2009-08-11 11:45:00,41.25,41.26,41.2,41.2,458700.0,28.189,28.1959,28.1549,28.1549,458700.0
2009-08-11 11:50:00,41.21,41.21,41.18,41.2,258500.0,28.1617,28.1617,28.1412,28.1549,258500.0
2009-08-11 11:55:00,41.19,41.24,41.19,41.19,346100.0,28.148,28.1822,28.148,28.148,346100.0
2009-08-11 12:00:00,41.19,41.22,41.17,41.21,204700.0,28.148,28.1685,28.1344,28.1617,204700.0
2009-08-11 12:05:00,41.22,41.22,41.09,41.11,872100.0,28.1685,28.1685,28.0797,28.0933,872100.0
2009-08-11 12:10:00,41.11,41.15,41.03,41.14,1043400.0,28.0933,28.1207,28.0387,28.1139,1043400.0
2009-08-11 12:15:00,41.14,41.22,41.14,41.18,209800.0,28.1139,28.1685,28.1139,28.1412,209800.0
2009-08-11 12:20:00,41.18,41.19,41.1,41.1,383900.0,28.1412,28.148,28.0865,28.0865,383900.0
2009-08-11 12:25:00,41.1,41.15,41.07,41.11,264700.0,28.0865,28.1207,28.066,28.0933,264700.0
2009-08-11 12:30:00,41.1,41.18,41.1,41.17,162300.0,28.0865,28.1412,28.0865,28.1344,162300.0
2009-08-11 12:35:00,41.17,41.18,41.15,41.17,104900.0,28.1344,28.1412,28.1207,28.1344,104900.0
2009-08-11 12:40:00,41.17,41.17,41.11,41.12,174800.0,28.1344,28.1344,28.0933,28.1002,174800.0
2009-08-11 12:45:00,41.13,41.13,41.07,41.07,117900.0,28.107,28.107,28.066,28.066,117900.0
2009-08-11 12:50:00,41.07,41.1,41.06,41.08,121100.0,28.066,28.0865,28.0592,28.0728,121100.0
2009-08-11 12:55:00,41.08,41.09,41.07,41.07,84900.0,28.0728,28.0797,28.066,28.066,84900.0
2009-08-11 13:00:00,41.07,41.1,41.01,41.02,849200.0,28.066,28.0865,28.025,28.0318,849200.0
2009-08-11 13:05:00,41.03,41.07,41.01,41.05,252000.0,28.0387,28.066,28.025,28.0523,252000.0
2009-08-11 13:10:00,41.04,41.05,41.01,41.02,109700.0,28.0455,28.0523,28.025,28.0318,109700.0
2009-08-11 13:15:00,41.03,41.08,41.02,41.06,141900.0,28.0387,28.0728,28.0318,28.0592,141900.0
2009-08-11 13:20:00,41.06,41.1,41.05,41.07,98200.0,28.0592,28.0865,28.0523,28.066,98200.0
2009-08-11 13:25:00,41.06,41.08,41.02,41.02,58900.0,28.0592,28.0728,28.0318,28.0318,58900.0
2009-08-11 13:30:00,41.03,41.08,41.02,41.08,75100.0,28.0387,28.0728,28.0318,28.0728,75100.0
2009-08-11 13:35:00,41.08,41.09,41.05,41.05,43600.0,28.0728,28.0797,28.0523,28.0523,43600.0
2009-08-11 13:40:00,41.05,41.11,41.05,41.11,78700.0,28.0523,28.0933,28.0523,28.0933,78700.0
2009-08-11 13:45:00,41.1,41.15,41.1,41.14,60300.0,28.0865,28.1207,28.0865,28.1139,60300.0
2009-08-11 13:50:00,41.13,41.23,41.13,41.23,119000.0,28.107,28.1754,28.107,28.1754,119000.0
2009-08-11 13:55:00,41.22,41.23,41.15,41.15,125000.0,28.1685,28.1754,28.1207,28.1207,125000.0
2009-08-11 14:00:00,41.16,41.22,41.15,41.21,124500.0,28.1275,28.1685,28.1207,28.1617,124500.0
2009-08-11 14:05:00,41.22,41.3,41.2,41.27,107200.0,28.1685,28.2232,28.1549,28.2027,107200.0
2009-08-11 14:10:00,41.26,41.32,41.26,41.29,267800.0,28.1959,28.2369,28.1959,28.2164,267800.0
2009-08-11 14:15:00,41.3,41.3,41.23,41.27,78000.0,28.2232,28.2232,28.1754,28.2027,78000.0
2009-08-11 14:20:00,41.28,41.31,41.26,41.28,151700.0,28.2095,28.23,28.1959,28.2095,151700.0
2009-08-11 14:25:00,41.29,41.31,41.21,41.24,81500.0,28.2164,28.23,28.1617,28.1822,81500.0
2009-08-11 14:30:00,41.24,41.24,41.2,41.22,81700.0,28.1822,28.1822,28.1549,28.1685,81700.0
2009-08-11 14:35:00,41.22,41.22,41.16,41.17,654000.0,28.1685,28.1685,28.1275,28.1344,654000.0
2009-08-11 14:40:00,41.18,41.22,41.17,41.21,54100.0,28.1412,28.1685,28.1344,28.1617,54100.0
2009-08-11 14:45:00,41.21,41.24,41.17,41.19,243900.0,28.1617,28.1822,28.1344,28.148,243900.0
2009-08-11 14:50:00,41.19,41.29,41.19,41.28,180300.0,28.148,28.2164,28.148,28.2095,180300.0
2009-08-11 14:55:00,41.28,41.29,41.24,41.29,52400.0,28.2095,28.2164,28.1822,28.2164,52400.0
2009-08-11 15:00:00,41.29,41.37,41.29,41.35,198800.0,28.2164,28.271,28.2164,28.2574,198800.0
2009-08-11 15:05:00,41.36,41.39,41.31,41.32,106300.0,28.2642,28.2847,28.23,28.2369,106300.0
2009-08-11 15:10:00,41.33,41.35,41.28,41.31,165000.0,28.2437,28.2574,28.2095,28.23,165000.0
2009-08-11 15:15:00,41.31,41.34,41.27,41.33,167900.0,28.23,28.2505,28.2027,28.2437,167900.0
2009-08-11 15:20:00,41.32,41.4,41.29,41.38,254500.0,28.2369,28.2915,28.2164,28.2779,254500.0
2009-08-11 15:25:00,41.37,41.43,41.35,41.4,209100.0,28.271,28.312,28.2574,28.2915,209100.0
2009-08-11 15:30:00,41.4,41.41,41.36,41.36,279700.0,28.2915,28.2984,28.2642,28.2642,279700.0
2009-08-11 15:35:00,41.37,41.44,41.36,41.4,234600.0,28.271,28.3189,28.2642,28.2915,234600.0
2009-08-11 15:40:00,41.41,41.5,41.4,41.49,513500.0,28.2984,28.3599,28.2915,28.353,513500.0
2009-08-11 15:45:00,41.49,41.49,41.4,41.41,263500.0,28.353,28.353,28.2915,28.2984,263500.0
2009-08-11 15:50:00,41.42,41.42,41.34,41.37,585900.0,28.3052,28.3052,28.2505,28.271,585900.0
2009-08-11 15:55:00,41.37,41.39,41.3,41.35,1454400.0,28.271,28.2847,28.2232,28.2574,1454400.0
2009-08-12 09:30:00,41.15,41.24,41.07,41.22,1066600.0,28.1207,28.1822,28.066,28.1685,1066600.0
2009-08-12 09:35:00,41.22,41.42,41.21,41.35,1107900.0,28.1685,28.3052,28.1617,28.2574,1107900.0
2009-08-12 09:40:00,41.36,41.41,41.32,41.38,544400.0,28.2642,28.2984,28.2369,28.2779,544400.0
2009-08-12 09:45:00,41.38,41.46,41.38,41.43,500800.0,28.2779,28.3325,28.2779,28.312,500800.0
2009-08-12 09:50:00,41.43,41.58,41.42,41.52,512900.0,28.312,28.4145,28.3052,28.3735,512900.0
2009-08-12 09:55:00,41.51,41.53,41.47,41.5,429200.0,28.3667,28.3804,28.3394,28.3599,429200.0
2009-08-12 10:00:00,41.5,41.69,41.5,41.55,553400.0,28.3599,28.4897,28.3599,28.394,553400.0
2009-08-12 10:05:00,41.54,41.6,41.54,41.58,269300.0,28.3872,28.4282,28.3872,28.4145,269300.0
2009-08-12 10:10:00,41.58,41.58,41.51,41.51,259900.0,28.4145,28.4145,28.3667,28.3667,259900.0
2009-08-12 10:15:00,41.51,41.58,41.5,41.53,294000.0,28.3667,28.4145,28.3599,28.3804,294000.0
2009-08-12 10:20:00,41.54,41.58,41.52,41.58,396800.0,28.3872,28.4145,28.3735,28.4145,396800.0
2009-08-12 10:25:00,41.57,41.58,41.51,41.53,250000.0,28.4077,28.4145,28.3667,28.3804,250000.0
2009-08-12 10:30:00,41.53,41.53,41.44,41.47,551900.0,28.3804,28.3804,28.3189,28.3394,551900.0
2009-08-12 10:35:00,41.46,41.5,41.41,41.48,394700.0,28.3325,28.3599,28.2984,28.3462,394700.0
2009-08-12 10:40:00,41.47,41.53,41.46,41.52,280300.0,28.3394,28.3804,28.3325,28.3735,280300.0
2009-08-12 10:45:00,41.52,41.58,41.5,41.56,308600.0,28.3735,28.4145,28.3599,28.4009,308600.0
2009-08-12 10:50:00,41.57,41.64,41.55,41.58,366800.0,28.4077,28.4555,28.394,28.4145,366800.0
2009-08-12 10:55:00,41.58,41.63,41.57,41.6,345700.0,28.4145,28.4487,28.4077,28.4282,345700.0
2009-08-12 11:00:00,41.61,41.64,41.56,41.58,208400.0,28.435,28.4555,28.4009,28.4145,208400.0
2009-08-12 11:05:00,41.58,41.63,41.55,41.62,242100.0,28.4145,28.4487,28.394,28.4419,242100.0
2009-08-12 11:10:00,41.62,41.68,41.61,41.67,286800.0,28.4419,28.4829,28.435,28.476,286800.0
2009-08-12 11:15:00,41.68,41.7,41.66,41.68,128000.0,28.4829,28.4965,28.4692,28.4829,128000.0
2009-08-12 11:20:00,41.68,41.72,41.67,41.69,277400.0,28.4829,28.5102,28.476,28.4897,277400.0
2009-08-12 11:25:00,41.7,41.7,41.63,41.67,532800.0,28.4965,28.4965,28.4487,28.476,532800.0
2009-08-12 11:30:00,41.69,41.7,41.65,41.7,243200.0,28.4897,28.4965,28.4624,28.4965,243200.0
2009-08-12 11:35:00,41.7,41.73,41.69,41.71,107200.0,28.4965,28.517,28.4897,28.5034,107200.0
2009-08-12 11:40:00,41.71,41.73,41.67,41.7,320800.0,28.5034,28.517,28.476,28.4965,320800.0
2009-08-12 11:45:00,41.71,41.73,41.68,41.7,146000.0,28.5034,28.517,28.4829,28.4965,146000.0
2009-08-12 11:50:00,41.71,41.73,41.67,41.68,297700.0,28.5034,28.517,28.476,28.4829,297700.0
2009-08-12 11:55:00,41.68,41.7,41.68,41.7,119300.0,28.4829,28.4965,28.4829,28.4965,119300.0
2009-08-12 12:00:00,41.7,41.75,41.7,41.72,142900.0,28.4965,28.5307,28.4965,28.5102,142900.0
2009-08-12 12:05:00,41.71,41.73,41.7,41.71,62800.0,28.5034,28.517,28.4965,28.5034,62800.0
2009-08-12 12:10:00,41.71,41.73,41.69,41.7,122200.0,28.5034,28.517,28.4897,28.4965,122200.0
2009-08-12 12:15:00,41.7,41.71,41.67,41.68,85600.0,28.4965,28.5034,28.476,28.4829,85600.0
2009-08-12 12:20:00,41.67,41.7,41.66,41.67,135200.0,28.476,28.4965,28.4692,28.476,135200.0
2009-08-12 12:25:00,41.67,41.67,41.63,41.64,114700.0,28.476,28.476,28.4487,28.4555,114700.0
2009-08-12 12:30:00,41.64,41.65,41.62,41.63,78100.0,28.4555,28.4624,28.4419,28.4487,78100.0
2009-08-12 12:35:00,41.63,41.68,41.63,41.68,101500.0,28.4487,28.4829,28.4487,28.4829,101500.0
2009-08-12 12:40:00,41.68,41.69,41.63,41.64,90000.0,28.4829,28.4897,28.4487,28.4555,90000.0
2009-08-12 12:45:00,41.63,41.67,41.63,41.65,68300.0,28.4487,28.476,28.4487,28.4624,68300.0
2009-08-12 12:50:00,41.65,41.7,41.63,41.65,180400.0,28.4624,28.4965,28.4487,28.4624,180400.0
2009-08-12 12:55:00,41.65,41.67,41.63,41.66,77300.0,28.4624,28.476,28.4487,28.4692,77300.0
2009-08-12 13:00:00,41.67,41.67,41.63,41.63,80900.0,28.476,28.476,28.4487,28.4487,80900.0
2009-08-12 13:05:00,41.63,41.67,41.63,41.65,72700.0,28.4487,28.476,28.4487,28.4624,72700.0
2009-08-12 13:10:00,41.65,41.7,41.65,41.68,200100.0,28.4624,28.4965,28.4624,28.4829,200100.0
2009-08-12 13:15:00,41.68,41.7,41.65,41.66,106600.0,28.4829,28.4965,28.4624,28.4692,106600.0
2009-08-12 13:20:00,41.65,41.7,41.65,41.7,129200.0,28.4624,28.4965,28.4624,28.4965,129200.0
2009-08-12 13:25:00,41.7,41.7,41.65,41.66,46800.0,28.4965,28.4965,28.4624,28.4692,46800.0
2009-08-12 13:30:00,41.66,41.67,41.63,41.63,78100.0,28.4692,28.476,28.4487,28.4487,78100.0
2009-08-12 13:35:00,41.63,41.65,41.62,41.64,52300.0,28.4487,28.4624,28.4419,28.4555,52300.0
2009-08-12 13:40:00,41.64,41.66,41.58,41.61,177100.0,28.4555,28.4692,28.4145,28.435,177100.0
2009-08-12 13:45:00,41.6,41.65,41.6,41.65,84300.0,28.4282,28.4624,28.4282,28.4624,84300.0
2009-08-12 13:50:00,41.65,41.65,41.62,41.64,57500.0,28.4624,28.4624,28.4419,28.4555,57500.0
2009-08-12 13:55:00,41.63,41.64,41.58,41.63,157300.0,28.4487,28.4555,28.4145,28.4487,157300.0
2009-08-12 14:00:00,41.62,41.64,41.6,41.6,98500.0,28.4419,28.4555,28.4282,28.4282,98500.0
2009-08-12 14:05:00,41.6,41.63,41.6,41.62,183200.0,28.4282,28.4487,28.4282,28.4419,183200.0
2009-08-12 14:10:00,41.61,41.65,41.61,41.63,124000.0,28.435,28.4624,28.435,28.4487,124000.0
2009-08-12 14:15:00,41.63,41.67,41.49,41.52,385600.0,28.4487,28.476,28.353,28.3735,385600.0
2009-08-12 14:20:00,41.52,41.65,41.52,41.59,366700.0,28.3735,28.4624,28.3735,28.4214,366700.0
2009-08-12 14:25:00,41.6,41.68,41.47,41.47,385000.0,28.4282,28.4829,28.3394,28.3394,385000.0
2009-08-12 14:30:00,41.47,41.53,41.43,41.51,399700.0,28.3394,28.3804,28.312,28.3667,399700.0
2009-08-12 14:35:00,41.5,41.51,41.36,41.38,330000.0,28.3599,28.3667,28.2642,28.2779,330000.0
2009-08-12 14:40:00,41.38,41.43,41.34,41.38,296800.0,28.2779,28.312,28.2505,28.2779,296800.0
2009-08-12 14:45:00,41.38,41.5,41.38,41.48,235300.0,28.2779,28.3599,28.2779,28.3462,235300.0
2009-08-12 14:50:00,41.48,41.7,41.44,41.68,473400.0,28.3462,28.4965,28.3189,28.4829,473400.0
2009-08-12 14:55:00,41.69,41.79,41.68,41.76,490500.0,28.4897,28.558,28.4829,28.5375,490500.0
2009-08-12 15:00:00,41.76,41.82,41.69,41.7,339900.0,28.5375,28.5785,28.4897,28.4965,339900.0
2009-08-12 15:05:00,41.7,41.74,41.68,41.72,202100.0,28.4965,28.5239,28.4829,28.5102,202100.0
2009-08-12 15:10:00,41.72,41.75,41.68,41.71,164000.0,28.5102,28.5307,28.4829,28.5034,164000.0
2009-08-12 15:15:00,41.71,41.84,41.71,41.83,327000.0,28.5034,28.5922,28.5034,28.5854,327000.0
2009-08-12 15:20:00,41.83,41.84,41.68,41.74,435400.0,28.5854,28.5922,28.4829,28.5239,435400.0
2009-08-12 15:25:00,41.74,41.78,41.73,41.74,181200.0,28.5239,28.5512,28.517,28.5239,181200.0
2009-08-12 15:30:00,41.74,41.78,41.73,41.78,289000.0,28.5239,28.5512,28.517,28.5512,289000.0
2009-08-12 15:35:00,41.78,41.84,41.74,41.78,228800.0,28.5512,28.5922,28.5239,28.5512,228800.0
2009-08-12 15:40:00,41.78,41.78,41.63,41.7,355600.0,28.5512,28.5512,28.4487,28.4965,355600.0
2009-08-12 15:45:00,41.7,41.71,41.54,41.58,384700.0,28.4965,28.5034,28.3872,28.4145,384700.0
2009-08-12 15:50:00,41.58,41.61,41.41,41.44,854300.0,28.4145,28.435,28.2984,28.3189,854300.0
2009-08-12 15:55:00,41.44,41.56,41.43,41.56,1037600.0,28.3189,28.4009,28.312,28.4009,1037600.0
2009-08-13 09:30:00,41.95,41.99,41.79,41.94,794200.0,28.6674,28.6947,28.558,28.6605,794200.0
2009-08-13 09:35:00,41.94,41.95,41.67,41.82,519100.0,28.6605,28.6674,28.476,28.5785,519100.0
2009-08-13 09:40:00,41.81,41.81,41.65,41.68,372000.0,28.5717,28.5717,28.4624,28.4829,372000.0
2009-08-13 09:45:00,41.68,41.71,41.58,41.59,356300.0,28.4829,28.5034,28.4145,28.4214,356300.0
2009-08-13 09:50:00,41.59,41.59,41.33,41.35,685800.0,28.4214,28.4214,28.2437,28.2574,685800.0
2009-08-13 09:55:00,41.35,41.44,41.29,41.41,572100.0,28.2574,28.3189,28.2164,28.2984,572100.0
2009-08-13 10:00:00,41.41,41.5,41.35,41.49,349400.0,28.2984,28.3599,28.2574,28.353,349400.0
2009-08-13 10:05:00,41.49,41.55,41.43,41.46,421200.0,28.353,28.394,28.312,28.3325,421200.0
2009-08-13 10:10:00,41.46,41.49,41.35,41.35,924200.0,28.3325,28.353,28.2574,28.2574,924200.0
2009-08-13 10:15:00,41.35,41.5,41.3,41.36,684000.0,28.2574,28.3599,28.2232,28.2642,684000.0
2009-08-13 10:20:00,41.35,41.46,41.35,41.46,380900.0,28.2574,28.3325,28.2574,28.3325,380900.0
2009-08-13 10:25:00,41.47,41.51,41.43,41.48,108100.0,28.3394,28.3667,28.312,28.3462,108100.0
2009-08-13 10:30:00,41.47,41.51,41.46,41.49,93900.0,28.3394,28.3667,28.3325,28.353,93900.0
2009-08-13 10:35:00,41.49,41.62,41.45,41.59,127700.0,28.353,28.4419,28.3257,28.4214,127700.0
2009-08-13 10:40:00,41.59,41.69,41.59,41.67,200200.0,28.4214,28.4897,28.4214,28.476,200200.0
2009-08-13 10:45:00,41.68,41.71,41.64,41.64,147000.0,28.4829,28.5034,28.4555,28.4555,147000.0
2009-08-13 10:50:00,41.63,41.75,41.62,41.74,144600.0,28.4487,28.5307,28.4419,28.5239,144600.0
2009-08-13 10:55:00,41.74,41.79,41.71,41.72,127600.0,28.5239,28.558,28.5034,28.5102,127600.0
2009-08-13 11:00:00,41.72,41.74,41.68,41.74,101900.0,28.5102,28.5239,28.4829,28.5239,101900.0
2009-08-13 11:05:00,41.74,41.76,41.65,41.67,75800.0,28.5239,28.5375,28.4624,28.476,75800.0
2009-08-13 11:10:00,41.67,41.69,41.61,41.64,223300.0,28.476,28.4897,28.435,28.4555,223300.0
2009-08-13 11:15:00,41.64,41.65,41.59,41.63,210300.0,28.4555,28.4624,28.4214,28.4487,210300.0
2009-08-13 11:20:00,41.62,41.64,41.6,41.63,121000.0,28.4419,28.4555,28.4282,28.4487,121000.0
2009-08-13 11:25:00,41.63,41.66,41.6,41.66,241100.0,28.4487,28.4692,28.4282,28.4692,241100.0
2009-08-13 11:30:00,41.65,41.68,41.58,41.6,98900.0,28.4624,28.4829,28.4145,28.4282,98900.0
2009-08-13 11:35:00,41.61,41.65,41.6,41.65,52400.0,28.435,28.4624,28.4282,28.4624,52400.0
2009-08-13 11:40:00,41.65,41.67,41.63,41.66,39200.0,28.4624,28.476,28.4487,28.4692,39200.0
2009-08-13 11:45:00,41.66,41.67,41.65,41.66,47200.0,28.4692,28.476,28.4624,28.4692,47200.0
2009-08-13 11:50:00,41.66,41.67,41.63,41.63,117600.0,28.4692,28.476,28.4487,28.4487,117600.0
2009-08-13 11:55:00,41.63,41.67,41.61,41.67,91800.0,28.4487,28.476,28.435,28.476,91800.0
2009-08-13 12:00:00,41.67,41.71,41.67,41.71,141100.0,28.476,28.5034,28.476,28.5034,141100.0
2009-08-13 12:05:00,41.72,41.75,41.71,41.72,150300.0,28.5102,28.5307,28.5034,28.5102,150300.0
2009-08-13 12:10:00,41.71,41.72,41.68,41.68,94400.0,28.5034,28.5102,28.4829,28.4829,94400.0
2009-08-13 12:15:00,41.68,41.73,41.68,41.71,68400.0,28.4829,28.517,28.4829,28.5034,68400.0
2009-08-13 12:20:00,41.7,41.71,41.68,41.7,34900.0,28.4965,28.5034,28.4829,28.4965,34900.0
2009-08-13 12:25:00,41.7,41.72,41.69,41.7,65900.0,28.4965,28.5102,28.4897,28.4965,65900.0
2009-08-13 12:30:00,41.7,41.72,41.69,41.7,43700.0,28.4965,28.5102,28.4897,28.4965,43700.0
2009-08-13 12:35:00,41.69,41.73,41.69,41.71,48400.0,28.4897,28.517,28.4897,28.5034,48400.0
2009-08-13 12:40:00,41.71,41.75,41.71,41.71,151000.0,28.5034,28.5307,28.5034,28.5034,151000.0
2009-08-13 12:45:00,41.71,41.76,41.49,41.75,298500.0,28.5034,28.5375,28.353,28.5307,298500.0
2009-08-13 12:50:00,41.74,41.75,41.49,41.73,185000.0,28.5239,28.5307,28.353,28.517,185000.0
2009-08-13 12:55:00,41.72,41.74,41.68,41.68,71200.0,28.5102,28.5239,28.4829,28.4829,71200.0
2009-08-13 13:00:00,41.68,41.84,41.68,41.79,124300.0,28.4829,28.5922,28.4829,28.558,124300.0
2009-08-13 13:05:00,41.79,41.79,41.75,41.78,74100.0,28.558,28.558,28.5307,28.5512,74100.0
2009-08-13 13:10:00,41.78,41.8,41.68,41.71,91700.0,28.5512,28.5649,28.4829,28.5034,91700.0
2009-08-13 13:15:00,41.71,41.74,41.68,41.7,377700.0,28.5034,28.5239,28.4829,28.4965,377700.0
2009-08-13 13:20:00,41.71,41.74,41.69,41.73,85500.0,28.5034,28.5239,28.4897,28.517,85500.0
2009-08-13 13:25:00,41.73,41.73,41.68,41.68,72400.0,28.517,28.517,28.4829,28.4829,72400.0
2009-08-13 13:30:00,41.68,41.72,41.68,41.7,43200.0,28.4829,28.5102,28.4829,28.4965,43200.0
2009-08-13 13:35:00,41.7,41.71,41.67,41.71,69500.0,28.4965,28.5034,28.476,28.5034,69500.0
2009-08-13 13:40:00,41.71,41.72,41.67,41.67,42000.0,28.5034,28.5102,28.476,28.476,42000.0
2009-08-13 13:45:00,41.67,41.72,41.67,41.71,50700.0,28.476,28.5102,28.476,28.5034,50700.0
2009-08-13 13:50:00,41.7,41.7,41.6,41.62,127300.0,28.4965,28.4965,28.4282,28.4419,127300.0
2009-08-13 13:55:00,41.61,41.62,41.57,41.62,55500.0,28.435,28.4419,28.4077,28.4419,55500.0
2009-08-13 14:00:00,41.62,41.63,41.53,41.55,93700.0,28.4419,28.4487,28.3804,28.394,93700.0
2009-08-13 14:05:00,41.55,41.55,41.52,41.53,96000.0,28.394,28.394,28.3735,28.3804,96000.0
2009-08-13 14:10:00,41.53,41.54,41.48,41.53,114400.0,28.3804,28.3872,28.3462,28.3804,114400.0
2009-08-13 14:15:00,41.53,41.55,41.46,41.55,153100.0,28.3804,28.394,28.3325,28.394,153100.0
2009-08-13 14:20:00,41.54,41.56,41.51,41.53,72800.0,28.3872,28.4009,28.3667,28.3804,72800.0
2009-08-13 14:25:00,41.53,41.6,41.53,41.56,48100.0,28.3804,28.4282,28.3804,28.4009,48100.0
2009-08-13 14:30:00,41.56,41.63,41.55,41.55,104600.0,28.4009,28.4487,28.394,28.394,104600.0
2009-08-13 14:35:00,41.56,41.64,41.54,41.63,109000.0,28.4009,28.4555,28.3872,28.4487,109000.0
2009-08-13 14:40:00,41.63,41.68,41.62,41.66,71600.0,28.4487,28.4829,28.4419,28.4692,71600.0
2009-08-13 14:45:00,41.66,41.67,41.62,41.63,95600.0,28.4692,28.476,28.4419,28.4487,95600.0
2009-08-13 14:50:00,41.62,41.65,41.62,41.62,49500.0,28.4419,28.4624,28.4419,28.4419,49500.0
2009-08-13 14:55:00,41.62,41.65,41.52,41.53,94300.0,28.4419,28.4624,28.3735,28.3804,94300.0
2009-08-13 15:00:00,41.53,41.61,41.52,41.59,82700.0,28.3804,28.435,28.3735,28.4214,82700.0
2009-08-13 15:05:00,41.58,41.6,41.51,41.58,222600.0,28.4145,28.4282,28.3667,28.4145,222600.0
2009-08-13 15:10:00,41.58,41.68,41.57,41.64,96300.0,28.4145,28.4829,28.4077,28.4555,96300.0
2009-08-13 15:15:00,41.64,41.7,41.64,41.68,160500.0,28.4555,28.4965,28.4555,28.4829,160500.0
2009-08-13 15:20:00,41.68,41.73,41.65,41.7,256200.0,28.4829,28.517,28.4624,28.4965,256200.0
2009-08-13 15:25:00,41.7,41.74,41.7,41.74,189200.0,28.4965,28.5239,28.4965,28.5239,189200.0
2009-08-13 15:30:00,41.75,41.76,41.71,41.71,104000.0,28.5307,28.5375,28.5034,28.5034,104000.0
2009-08-13 15:35:00,41.71,41.76,41.71,41.76,201200.0,28.5034,28.5375,28.5034,28.5375,201200.0
2009-08-13 15:40:00,41.76,41.82,41.76,41.78,342200.0,28.5375,28.5785,28.5375,28.5512,342200.0
2009-08-13 15:45:00,41.79,41.79,41.72,41.72,133100.0,28.558,28.558,28.5102,28.5102,133100.0
2009-08-13 15:50:00,41.72,41.75,41.68,41.74,305200.0,28.5102,28.5307,28.4829,28.5239,305200.0
2009-08-13 15:55:00,41.73,41.8,41.7,41.8,850600.0,28.517,28.5649,28.4965,28.5649,850600.0
2009-08-14 09:30:00,41.73,41.76,41.56,41.59,1019400.0,28.517,28.5375,28.4009,28.4214,1019400.0
2009-08-14 09:35:00,41.59,41.6,41.38,41.44,1335900.0,28.4214,28.4282,28.2779,28.3189,1335900.0
2009-08-14 09:40:00,41.44,41.47,41.38,41.39,603300.0,28.3189,28.3394,28.2779,28.2847,603300.0
2009-08-14 09:45:00,41.38,41.42,41.28,41.32,570800.0,28.2779,28.3052,28.2095,28.2369,570800.0
2009-08-14 09:50:00,41.32,41.35,41.21,41.21,1101200.0,28.2369,28.2574,28.1617,28.1617,1101200.0
2009-08-14 09:55:00,41.22,41.26,40.96,41.01,1800200.0,28.1685,28.1959,27.9908,28.025,1800200.0
2009-08-14 10:00:00,41.01,41.01,40.8,40.88,997300.0,28.025,28.025,27.8815,27.9362,997300.0
2009-08-14 10:05:00,40.88,40.91,40.8,40.88,816800.0,27.9362,27.9567,27.8815,27.9362,816800.0
2009-08-14 10:10:00,40.89,40.89,40.75,40.77,661400.0,27.943,27.943,27.8473,27.861,661400.0
2009-08-14 10:15:00,40.78,40.85,40.69,40.83,645100.0,27.8678,27.9157,27.8063,27.902,645100.0
2009-08-14 10:20:00,40.83,40.83,40.74,40.81,246400.0,27.902,27.902,27.8405,27.8883,246400.0
2009-08-14 10:25:00,40.82,40.89,40.82,40.83,353700.0,27.8952,27.943,27.8952,27.902,353700.0
2009-08-14 10:30:00,40.83,40.84,40.75,40.78,1134100.0,27.902,27.9088,27.8473,27.8678,1134100.0
2009-08-14 10:35:00,40.78,40.86,40.73,40.83,348100.0,27.8678,27.9225,27.8337,27.902,348100.0
2009-08-14 10:40:00,40.84,40.84,40.78,40.82,435600.0,27.9088,27.9088,27.8678,27.8952,435600.0
2009-08-14 10:45:00,40.82,40.83,40.74,40.82,414300.0,27.8952,27.902,27.8405,27.8952,414300.0
2009-08-14 10:50:00,40.82,40.83,40.7,40.74,403000.0,27.8952,27.902,27.8132,27.8405,403000.0
2009-08-14 10:55:00,40.75,40.88,40.74,40.88,497200.0,27.8473,27.9362,27.8405,27.9362,497200.0
2009-08-14 11:00:00,40.87,40.93,40.84,40.92,196300.0,27.9293,27.9703,27.9088,27.9635,196300.0
2009-08-14 11:05:00,40.93,40.93,40.81,40.84,387700.0,27.9703,27.9703,27.8883,27.9088,387700.0
2009-08-14 11:10:00,40.85,40.88,40.83,40.87,180300.0,27.9157,27.9362,27.902,27.9293,180300.0
2009-08-14 11:15:00,40.87,40.9,40.79,40.81,222900.0,27.9293,27.9498,27.8747,27.8883,222900.0
2009-08-14 11:20:00,40.81,40.85,40.79,40.83,175400.0,27.8883,27.9157,27.8747,27.902,175400.0
2009-08-14 11:25:00,40.82,40.83,40.75,40.75,333100.0,27.8952,27.902,27.8473,27.8473,333100.0
2009-08-14 11:30:00,40.74,40.78,40.68,40.77,263400.0,27.8405,27.8678,27.7995,27.861,263400.0
2009-08-14 11:35:00,40.77,40.85,40.76,40.82,128400.0,27.861,27.9157,27.8542,27.8952,128400.0
2009-08-14 11:40:00,40.82,40.85,40.79,40.84,114900.0,27.8952,27.9157,27.8747,27.9088,114900.0
2009-08-14 11:45:00,40.84,40.85,40.8,40.82,213100.0,27.9088,27.9157,27.8815,27.8952,213100.0
2009-08-14 11:50:00,40.82,40.82,40.74,40.74,281800.0,27.8952,27.8952,27.8405,27.8405,281800.0
2009-08-14 11:55:00,40.74,40.85,40.74,40.8,184700.0,27.8405,27.9157,27.8405,27.8815,184700.0
2009-08-14 12:00:00,40.81,40.81,40.75,40.78,119300.0,27.8883,27.8883,27.8473,27.8678,119300.0
2009-08-14 12:05:00,40.77,40.78,40.74,40.78,57900.0,27.861,27.8678,27.8405,27.8678,57900.0
2009-08-14 12:10:00,40.77,40.81,40.76,40.77,72500.0,27.861,27.8883,27.8542,27.861,72500.0
2009-08-14 12:15:00,40.76,40.82,40.75,40.81,217100.0,27.8542,27.8952,27.8473,27.8883,217100.0
2009-08-14 12:20:00,40.81,40.81,40.72,40.73,253000.0,27.8883,27.8883,27.8268,27.8337,253000.0
2009-08-14 12:25:00,40.73,40.76,40.69,40.71,333000.0,27.8337,27.8542,27.8063,27.82,333000.0
2009-08-14 12:30:00,40.71,40.75,40.67,40.75,168900.0,27.82,27.8473,27.7927,27.8473,168900.0
2009-08-14 12:35:00,40.75,40.8,40.74,40.79,27200.0,27.8473,27.8815,27.8405,27.8747,27200.0
2009-08-14 12:40:00,40.79,40.82,40.76,40.77,82500.0,27.8747,27.8952,27.8542,27.861,82500.0
2009-08-14 12:45:00,40.78,40.81,40.75,40.79,191200.0,27.8678,27.8883,27.8473,27.8747,191200.0
2009-08-14 12:50:00,40.79,40.85,40.78,40.79,75100.0,27.8747,27.9157,27.8678,27.8747,75100.0
2009-08-14 12:55:00,40.79,40.86,40.79,40.84,46900.0,27.8747,27.9225,27.8747,27.9088,46900.0
2009-08-14 13:00:00,40.85,40.86,40.83,40.85,129700.0,27.9157,27.9225,27.902,27.9157,129700.0
2009-08-14 13:05:00,40.84,40.85,40.77,40.79,54700.0,27.9088,27.9157,27.861,27.8747,54700.0
2009-08-14 13:10:00,40.79,40.83,40.77,40.82,39900.0,27.8747,27.902,27.861,27.8952,39900.0
2009-08-14 13:15:00,40.82,40.86,40.78,40.84,138700.0,27.8952,27.9225,27.8678,27.9088,138700.0
2009-08-14 13:20:00,40.84,40.86,40.8,40.83,67700.0,27.9088,27.9225,27.8815,27.902,67700.0
2009-08-14 13:25:00,40.84,40.84,40.79,40.81,81600.0,27.9088,27.9088,27.8747,27.8883,81600.0
2009-08-14 13:30:00,40.8,40.81,40.7,40.72,526900.0,27.8815,27.8883,27.8132,27.8268,526900.0
2009-08-14 13:35:00,40.72,40.74,40.71,40.73,156900.0,27.8268,27.8405,27.82,27.8337,156900.0
2009-08-14 13:40:00,40.73,40.77,40.73,40.77,116900.0,27.8337,27.861,27.8337,27.861,116900.0
2009-08-14 13:45:00,40.76,40.8,40.76,40.78,23100.0,27.8542,27.8815,27.8542,27.8678,23100.0
2009-08-14 13:50:00,40.79,40.8,40.76,40.76,41000.0,27.8747,27.8815,27.8542,27.8542,41000.0
2009-08-14 13:55:00,40.76,40.8,40.74,40.79,70600.0,27.8542,27.8815,27.8405,27.8747,70600.0
2009-08-14 14:00:00,40.8,40.83,40.78,40.82,85200.0,27.8815,27.902,27.8678,27.8952,85200.0
2009-08-14 14:05:00,40.82,40.83,40.79,40.8,102000.0,27.8952,27.902,27.8747,27.8815,102000.0
2009-08-14 14:10:00,40.8,40.82,40.76,40.82,83900.0,27.8815,27.8952,27.8542,27.8952,83900.0
2009-08-14 14:15:00,40.81,40.82,40.78,40.79,56600.0,27.8883,27.8952,27.8678,27.8747,56600.0
2009-08-14 14:20:00,40.78,40.8,40.75,40.78,63300.0,27.8678,27.8815,27.8473,27.8678,63300.0
2009-08-14 14:25:00,40.79,40.8,40.76,40.76,107600.0,27.8747,27.8815,27.8542,27.8542,107600.0
2009-08-14 14:30:00,40.75,40.77,40.72,40.77,237900.0,27.8473,27.861,27.8268,27.861,237900.0
2009-08-14 14:35:00,40.77,40.8,40.76,40.78,128100.0,27.861,27.8815,27.8542,27.8678,128100.0
2009-08-14 14:40:00,40.78,40.89,40.77,40.87,274800.0,27.8678,27.943,27.861,27.9293,274800.0
2009-08-14 14:45:00,40.86,40.88,40.82,40.86,60500.0,27.9225,27.9362,27.8952,27.9225,60500.0
2009-08-14 14:50:00,40.85,40.88,40.84,40.84,107400.0,27.9157,27.9362,27.9088,27.9088,107400.0
2009-08-14 14:55:00,40.84,40.85,40.8,40.84,111600.0,27.9088,27.9157,27.8815,27.9088,111600.0
2009-08-14 15:00:00,40.85,40.89,40.84,40.86,76100.0,27.9157,27.943,27.9088,27.9225,76100.0
2009-08-14 15:05:00,40.87,40.9,40.86,40.87,104200.0,27.9293,27.9498,27.9225,27.9293,104200.0
2009-08-14 15:10:00,40.88,40.89,40.82,40.82,134500.0,27.9362,27.943,27.8952,27.8952,134500.0
2009-08-14 15:15:00,40.83,40.84,40.81,40.84,52200.0,27.902,27.9088,27.8883,27.9088,52200.0
2009-08-14 15:20:00,40.85,40.87,40.81,40.82,142600.0,27.9157,27.9293,27.8883,27.8952,142600.0
2009-08-14 15:25:00,40.82,40.83,40.77,40.78,79800.0,27.8952,27.902,27.861,27.8678,79800.0
2009-08-14 15:30:00,40.78,40.9,40.78,40.89,259400.0,27.8678,27.9498,27.8678,27.943,259400.0
2009-08-14 15:35:00,40.86,40.99,40.86,40.94,363100.0,27.9225,28.0113,27.9225,27.9772,363100.0
2009-08-14 15:40:00,40.94,40.99,40.88,40.99,489400.0,27.9772,28.0113,27.9362,28.0113,489400.0
2009-08-14 15:45:00,40.99,41.04,40.96,40.98,353600.0,28.0113,28.0455,27.9908,28.0045,353600.0
2009-08-14 15:50:00,40.98,41.02,40.96,41.01,453100.0,28.0045,28.0318,27.9908,28.025,453100.0
2009-08-14 15:55:00,41.0,41.09,40.98,41.08,1700800.0,28.0182,28.0797,28.0045,28.0728,1700800.0
2009-08-17 09:30:00,39.5,39.51,38.8,38.97,3911400.0,26.9931,27.0,26.5148,26.6309,3911400.0
2009-08-17 09:35:00,38.97,39.15,38.89,39.08,2138000.0,26.6309,26.7539,26.5763,26.7061,2138000.0
2009-08-17 09:40:00,39.08,39.22,39.02,39.17,1638800.0,26.7061,26.8018,26.6651,26.7676,1638800.0
2009-08-17 09:45:00,39.17,39.2,39.05,39.15,820400.0,26.7676,26.7881,26.6856,26.7539,820400.0
2009-08-17 09:50:00,39.15,39.32,39.14,39.31,963400.0,26.7539,26.8701,26.7471,26.8633,963400.0
2009-08-17 09:55:00,39.29,39.46,39.27,39.44,1026000.0,26.8496,26.9658,26.8359,26.9521,1026000.0
2009-08-17 10:00:00,39.43,39.44,39.33,39.42,937300.0,26.9453,26.9521,26.877,26.9385,937300.0
2009-08-17 10:05:00,39.41,39.46,39.33,39.4,707300.0,26.9316,26.9658,26.877,26.9248,707300.0
2009-08-17 10:10:00,39.4,39.41,39.33,39.39,520800.0,26.9248,26.9316,26.877,26.918,520800.0
2009-08-17 10:15:00,39.38,39.41,39.31,39.39,762400.0,26.9111,26.9316,26.8633,26.918,762400.0
2009-08-17 10:20:00,39.39,39.4,39.32,39.35,519500.0,26.918,26.9248,26.8701,26.8906,519500.0
2009-08-17 10:25:00,39.35,39.4,39.29,39.4,581600.0,26.8906,26.9248,26.8496,26.9248,581600.0
2009-08-17 10:30:00,39.39,39.42,39.33,39.34,702800.0,26.918,26.9385,26.877,26.8838,702800.0
2009-08-17 10:35:00,39.33,39.4,39.26,39.28,490000.0,26.877,26.9248,26.8291,26.8428,490000.0
2009-08-17 10:40:00,39.28,39.33,39.27,39.29,617200.0,26.8428,26.877,26.8359,26.8496,617200.0
2009-08-17 10:45:00,39.29,39.35,39.28,39.29,383400.0,26.8496,26.8906,26.8428,26.8496,383400.0
2009-08-17 10:50:00,39.29,39.31,39.26,39.27,436600.0,26.8496,26.8633,26.8291,26.8359,436600.0
2009-08-17 10:55:00,39.26,39.3,39.23,39.25,336200.0,26.8291,26.8564,26.8086,26.8223,336200.0
2009-08-17 11:00:00,39.24,39.25,39.2,39.23,290000.0,26.8154,26.8223,26.7881,26.8086,290000.0
2009-08-17 11:05:00,39.23,39.24,39.18,39.21,244800.0,26.8086,26.8154,26.7744,26.7949,244800.0
2009-08-17 11:10:00,39.21,39.35,39.21,39.22,157800.0,26.7949,26.8906,26.7949,26.8018,157800.0
2009-08-17 11:15:00,39.22,39.23,39.11,39.13,729500.0,26.8018,26.8086,26.7266,26.7403,729500.0
2009-08-17 11:20:00,39.14,39.19,39.13,39.19,553400.0,26.7471,26.7813,26.7403,26.7813,553400.0
2009-08-17 11:25:00,39.19,39.29,39.19,39.28,389100.0,26.7813,26.8496,26.7813,26.8428,389100.0
2009-08-17 11:30:00,39.28,39.28,39.23,39.24,129400.0,26.8428,26.8428,26.8086,26.8154,129400.0
2009-08-17 11:35:00,39.24,39.25,39.21,39.24,243800.0,26.8154,26.8223,26.7949,26.8154,243800.0
2009-08-17 11:40:00,39.24,39.27,39.22,39.26,278200.0,26.8154,26.8359,26.8018,26.8291,278200.0
2009-08-17 11:45:00,39.27,39.29,39.24,39.26,241900.0,26.8359,26.8496,26.8154,26.8291,241900.0
2009-08-17 11:50:00,39.26,39.29,39.2,39.28,189600.0,26.8291,26.8496,26.7881,26.8428,189600.0
2009-08-17 11:55:00,39.27,39.35,39.27,39.31,277500.0,26.8359,26.8906,26.8359,26.8633,277500.0
2009-08-17 12:00:00,39.32,39.34,39.29,39.33,212400.0,26.8701,26.8838,26.8496,26.877,212400.0
2009-08-17 12:05:00,39.32,39.33,39.25,39.28,156300.0,26.8701,26.877,26.8223,26.8428,156300.0
2009-08-17 12:10:00,39.27,39.29,39.25,39.28,169000.0,26.8359,26.8496,26.8223,26.8428,169000.0
2009-08-17 12:15:00,39.27,39.29,39.25,39.29,141900.0,26.8359,26.8496,26.8223,26.8496,141900.0
2009-08-17 12:20:00,39.29,39.31,39.28,39.3,61300.0,26.8496,26.8633,26.8428,26.8564,61300.0
2009-08-17 12:25:00,39.3,39.31,39.28,39.3,77700.0,26.8564,26.8633,26.8428,26.8564,77700.0
2009-08-17 12:30:00,39.29,39.33,39.28,39.33,113900.0,26.8496,26.877,26.8428,26.877,113900.0
2009-08-17 12:35:00,39.33,39.33,39.27,39.27,102600.0,26.877,26.877,26.8359,26.8359,102600.0
2009-08-17 12:40:00,39.27,39.29,39.25,39.26,143700.0,26.8359,26.8496,26.8223,26.8291,143700.0
2009-08-17 12:45:00,39.27,39.28,39.25,39.26,126700.0,26.8359,26.8428,26.8223,26.8291,126700.0
2009-08-17 12:50:00,39.26,39.27,39.25,39.25,169700.0,26.8291,26.8359,26.8223,26.8223,169700.0
2009-08-17 12:55:00,39.25,39.28,39.25,39.27,262900.0,26.8223,26.8428,26.8223,26.8359,262900.0
2009-08-17 13:00:00,39.27,39.28,39.25,39.26,225800.0,26.8359,26.8428,26.8223,26.8291,225800.0
2009-08-17 13:05:00,39.25,39.26,39.24,39.25,96100.0,26.8223,26.8291,26.8154,26.8223,96100.0
2009-08-17 13:10:00,39.25,39.28,39.24,39.27,206100.0,26.8223,26.8428,26.8154,26.8359,206100.0
2009-08-17 13:15:00,39.27,39.28,39.25,39.28,120400.0,26.8359,26.8428,26.8223,26.8428,120400.0
2009-08-17 13:20:00,39.27,39.3,39.25,39.25,161700.0,26.8359,26.8564,26.8223,26.8223,161700.0
2009-08-17 13:25:00,39.26,39.28,39.24,39.26,200600.0,26.8291,26.8428,26.8154,26.8291,200600.0
2009-08-17 13:30:00,39.26,39.29,39.2,39.23,872100.0,26.8291,26.8496,26.7881,26.8086,872100.0
2009-08-17 13:35:00,39.23,39.25,39.2,39.21,142800.0,26.8086,26.8223,26.7881,26.7949,142800.0
2009-08-17 13:40:00,39.21,39.25,39.19,39.24,330400.0,26.7949,26.8223,26.7813,26.8154,330400.0
2009-08-17 13:45:00,39.24,39.27,39.23,39.26,238700.0,26.8154,26.8359,26.8086,26.8291,238700.0
2009-08-17 13:50:00,39.26,39.27,39.23,39.23,214700.0,26.8291,26.8359,26.8086,26.8086,214700.0
2009-08-17 13:55:00,39.24,39.31,39.23,39.3,330200.0,26.8154,26.8633,26.8086,26.8564,330200.0
2009-08-17 14:00:00,39.29,39.3,39.25,39.26,177200.0,26.8496,26.8564,26.8223,26.8291,177200.0
2009-08-17 14:05:00,39.26,39.27,39.24,39.27,208900.0,26.8291,26.8359,26.8154,26.8359,208900.0
2009-08-17 14:10:00,39.27,39.3,39.25,39.27,205000.0,26.8359,26.8564,26.8223,26.8359,205000.0
2009-08-17 14:15:00,39.27,39.29,39.26,39.27,173200.0,26.8359,26.8496,26.8291,26.8359,173200.0
2009-08-17 14:20:00,39.27,39.3,39.21,39.22,404300.0,26.8359,26.8564,26.7949,26.8018,404300.0
2009-08-17 14:25:00,39.22,39.29,39.22,39.29,123600.0,26.8018,26.8496,26.8018,26.8496,123600.0
2009-08-17 14:30:00,39.28,39.3,39.27,39.29,154600.0,26.8428,26.8564,26.8359,26.8496,154600.0
2009-08-17 14:35:00,39.29,39.31,39.29,39.3,107500.0,26.8496,26.8633,26.8496,26.8564,107500.0
2009-08-17 14:40:00,39.3,39.31,39.29,39.29,149500.0,26.8564,26.8633,26.8496,26.8496,149500.0
2009-08-17 14:45:00,39.3,39.31,39.29,39.3,247400.0,26.8564,26.8633,26.8496,26.8564,247400.0
2009-08-17 14:50:00,39.31,39.31,39.28,39.28,156700.0,26.8633,26.8633,26.8428,26.8428,156700.0
2009-08-17 14:55:00,39.28,39.32,39.28,39.31,235100.0,26.8428,26.8701,26.8428,26.8633,235100.0
2009-08-17 15:00:00,39.31,39.34,39.3,39.34,225900.0,26.8633,26.8838,26.8564,26.8838,225900.0
2009-08-17 15:05:00,39.33,39.36,39.28,39.28,240000.0,26.877,26.8975,26.8428,26.8428,240000.0
2009-08-17 15:10:00,39.29,39.3,39.25,39.26,171500.0,26.8496,26.8564,26.8223,26.8291,171500.0
2009-08-17 15:15:00,39.26,39.37,39.25,39.32,502400.0,26.8291,26.9043,26.8223,26.8701,502400.0
2009-08-17 15:20:00,39.32,39.38,39.3,39.3,383400.0,26.8701,26.9111,26.8564,26.8564,383400.0
2009-08-17 15:25:00,39.3,39.31,39.19,39.25,534200.0,26.8564,26.8633,26.7813,26.8223,534200.0
2009-08-17 15:30:00,39.24,39.28,39.23,39.27,442100.0,26.8154,26.8428,26.8086,26.8359,442100.0
2009-08-17 15:35:00,39.27,39.28,39.23,39.25,449300.0,26.8359,26.8428,26.8086,26.8223,449300.0
2009-08-17 15:40:00,39.24,39.26,39.14,39.21,847500.0,26.8154,26.8291,26.7471,26.7949,847500.0
2009-08-17 15:45:00,39.21,39.22,39.13,39.13,948900.0,26.7949,26.8018,26.7403,26.7403,948900.0
2009-08-17 15:50:00,39.14,39.25,39.13,39.25,1104100.0,26.7471,26.8223,26.7403,26.8223,1104100.0
2009-08-17 15:55:00,39.24,39.32,39.13,39.13,1946000.0,26.8154,26.8701,26.7403,26.7403,1946000.0
2009-08-18 09:30:00,39.7,39.9,39.65,39.81,990400.0,27.1298,27.2665,27.0956,27.205,990400.0
2009-08-18 09:35:00,39.82,39.88,39.76,39.79,929600.0,27.2118,27.2528,27.1708,27.1913,929600.0
2009-08-18 09:40:00,39.79,39.8,39.69,39.72,509700.0,27.1913,27.1981,27.123,27.1435,509700.0
2009-08-18 09:45:00,39.72,39.73,39.56,39.59,420000.0,27.1435,27.1503,27.0341,27.0546,420000.0
2009-08-18 09:50:00,39.59,39.74,39.56,39.73,547200.0,27.0546,27.1571,27.0341,27.1503,547200.0
2009-08-18 09:55:00,39.73,39.74,39.58,39.58,442000.0,27.1503,27.1571,27.0478,27.0478,442000.0
2009-08-18 10:00:00,39.58,39.75,39.56,39.75,679300.0,27.0478,27.164,27.0341,27.164,679300.0
2009-08-18 10:05:00,39.75,39.78,39.67,39.71,483900.0,27.164,27.1845,27.1093,27.1366,483900.0
2009-08-18 10:10:00,39.71,39.82,39.69,39.8,685400.0,27.1366,27.2118,27.123,27.1981,685400.0
2009-08-18 10:15:00,39.81,39.89,39.79,39.79,343100.0,27.205,27.2596,27.1913,27.1913,343100.0
2009-08-18 10:20:00,39.8,39.81,39.72,39.72,181400.0,27.1981,27.205,27.1435,27.1435,181400.0
2009-08-18 10:25:00,39.72,39.77,39.69,39.71,265900.0,27.1435,27.1776,27.123,27.1366,265900.0
2009-08-18 10:30:00,39.7,39.72,39.67,39.71,266600.0,27.1298,27.1435,27.1093,27.1366,266600.0
2009-08-18 10:35:00,39.71,39.72,39.67,39.71,169700.0,27.1366,27.1435,27.1093,27.1366,169700.0
2009-08-18 10:40:00,39.72,39.74,39.68,39.7,140000.0,27.1435,27.1571,27.1161,27.1298,140000.0
2009-08-18 10:45:00,39.71,39.74,39.67,39.73,239600.0,27.1366,27.1571,27.1093,27.1503,239600.0
2009-08-18 10:50:00,39.73,39.74,39.66,39.67,131900.0,27.1503,27.1571,27.1025,27.1093,131900.0
2009-08-18 10:55:00,39.67,39.7,39.64,39.65,187000.0,27.1093,27.1298,27.0888,27.0956,187000.0
2009-08-18 11:00:00,39.66,39.69,39.64,39.69,227300.0,27.1025,27.123,27.0888,27.123,227300.0
2009-08-18 11:05:00,39.68,39.71,39.65,39.71,129400.0,27.1161,27.1366,27.0956,27.1366,129400.0
2009-08-18 11:10:00,39.71,39.73,39.69,39.73,266600.0,27.1366,27.1503,27.123,27.1503,266600.0
2009-08-18 11:15:00,39.72,39.76,39.72,39.73,157200.0,27.1435,27.1708,27.1435,27.1503,157200.0
2009-08-18 11:20:00,39.74,39.76,39.71,39.75,115500.0,27.1571,27.1708,27.1366,27.164,115500.0
2009-08-18 11:25:00,39.76,39.81,39.76,39.78,161000.0,27.1708,27.205,27.1708,27.1845,161000.0
2009-08-18 11:30:00,39.79,39.91,39.79,39.9,202000.0,27.1913,27.2733,27.1913,27.2665,202000.0
2009-08-18 11:35:00,39.9,39.94,39.9,39.94,116700.0,27.2665,27.2938,27.2665,27.2938,116700.0
2009-08-18 11:40:00,39.94,39.95,39.89,39.89,127200.0,27.2938,27.3006,27.2596,27.2596,127200.0
2009-08-18 11:45:00,39.89,39.96,39.89,39.93,403200.0,27.2596,27.3075,27.2596,27.287,403200.0
2009-08-18 11:50:00,39.93,39.98,39.93,39.95,486100.0,27.287,27.3211,27.287,27.3006,486100.0
2009-08-18 11:55:00,39.94,39.97,39.93,39.96,191300.0,27.2938,27.3143,27.287,27.3075,191300.0
2009-08-18 12:00:00,39.96,40.03,39.96,40.02,179800.0,27.3075,27.3553,27.3075,27.3485,179800.0
2009-08-18 12:05:00,40.02,40.05,39.72,39.97,171200.0,27.3485,27.369,27.1435,27.3143,171200.0
2009-08-18 12:10:00,39.72,39.99,39.72,39.98,649500.0,27.1435,27.328,27.1435,27.3211,649500.0
2009-08-18 12:15:00,39.98,40.0,39.97,39.98,66200.0,27.3211,27.3348,27.3143,27.3211,66200.0
2009-08-18 12:20:00,39.98,40.0,39.97,39.99,66100.0,27.3211,27.3348,27.3143,27.328,66100.0
2009-08-18 12:25:00,40.0,40.02,39.6,40.01,236300.0,27.3348,27.3485,27.0615,27.3416,236300.0
2009-08-18 12:30:00,40.01,40.02,39.97,39.97,59600.0,27.3416,27.3485,27.3143,27.3143,59600.0
2009-08-18 12:35:00,39.96,39.99,39.94,39.96,65200.0,27.3075,27.328,27.2938,27.3075,65200.0
2009-08-18 12:40:00,39.96,40.03,39.95,40.02,105300.0,27.3075,27.3553,27.3006,27.3485,105300.0
2009-08-18 12:45:00,40.03,40.03,39.98,39.98,106600.0,27.3553,27.3553,27.3211,27.3211,106600.0
2009-08-18 12:50:00,39.98,40.0,39.96,39.98,87700.0,27.3211,27.3348,27.3075,27.3211,87700.0
2009-08-18 12:55:00,39.97,39.98,39.94,39.95,54100.0,27.3143,27.3211,27.2938,27.3006,54100.0
2009-08-18 13:00:00,39.94,40.0,39.93,40.0,107500.0,27.2938,27.3348,27.287,27.3348,107500.0
2009-08-18 13:05:00,39.99,39.99,39.95,39.97,94800.0,27.328,27.328,27.3006,27.3143,94800.0
2009-08-18 13:10:00,39.98,39.98,39.9,39.9,171400.0,27.3211,27.3211,27.2665,27.2665,171400.0
2009-08-18 13:15:00,39.9,39.91,39.87,39.89,90200.0,27.2665,27.2733,27.246,27.2596,90200.0
2009-08-18 13:20:00,39.88,39.91,39.88,39.9,76100.0,27.2528,27.2733,27.2528,27.2665,76100.0
2009-08-18 13:25:00,39.9,39.91,39.89,39.91,75300.0,27.2665,27.2733,27.2596,27.2733,75300.0
2009-08-18 13:30:00,39.9,39.92,39.87,39.87,120700.0,27.2665,27.2801,27.246,27.246,120700.0
2009-08-18 13:35:00,39.87,39.88,39.82,39.82,134200.0,27.246,27.2528,27.2118,27.2118,134200.0
2009-08-18 13:40:00,39.82,39.86,39.8,39.86,140400.0,27.2118,27.2391,27.1981,27.2391,140400.0
2009-08-18 13:45:00,39.86,39.87,39.84,39.87,104600.0,27.2391,27.246,27.2255,27.246,104600.0
2009-08-18 13:50:00,39.86,39.88,39.86,39.88,142500.0,27.2391,27.2528,27.2391,27.2528,142500.0
2009-08-18 13:55:00,39.87,39.89,39.87,39.89,64600.0,27.246,27.2596,27.246,27.2596,64600.0
2009-08-18 14:00:00,39.88,40.02,39.88,40.0,235600.0,27.2528,27.3485,27.2528,27.3348,235600.0
2009-08-18 14:05:00,40.01,40.02,39.97,40.0,208200.0,27.3416,27.3485,27.3143,27.3348,208200.0
2009-08-18 14:10:00,40.0,40.01,39.98,39.99,67600.0,27.3348,27.3416,27.3211,27.328,67600.0
2009-08-18 14:15:00,40.0,40.03,39.99,40.01,107500.0,27.3348,27.3553,27.328,27.3416,107500.0
2009-08-18 14:20:00,40.01,40.04,39.99,40.03,104500.0,27.3416,27.3621,27.328,27.3553,104500.0
2009-08-18 14:25:00,40.02,40.05,40.0,40.04,66800.0,27.3485,27.369,27.3348,27.3621,66800.0
2009-08-18 14:30:00,40.05,40.1,40.0,40.0,142200.0,27.369,27.4031,27.3348,27.3348,142200.0
2009-08-18 14:35:00,40.0,40.05,39.98,40.01,133300.0,27.3348,27.369,27.3211,27.3416,133300.0
2009-08-18 14:40:00,40.01,40.03,39.96,39.97,138600.0,27.3416,27.3553,27.3075,27.3143,138600.0
2009-08-18 14:45:00,39.96,40.02,39.94,39.98,158300.0,27.3075,27.3485,27.2938,27.3211,158300.0
2009-08-18 14:50:00,39.97,40.0,39.96,40.0,82400.0,27.3143,27.3348,27.3075,27.3348,82400.0
2009-08-18 14:55:00,39.99,40.06,39.99,40.05,199600.0,27.328,27.3758,27.328,27.369,199600.0
2009-08-18 15:00:00,40.05,40.1,40.05,40.1,354100.0,27.369,27.4031,27.369,27.4031,354100.0
2009-08-18 15:05:00,40.1,40.15,40.01,40.12,572300.0,27.4031,27.4373,27.3416,27.4168,572300.0
2009-08-18 15:10:00,40.12,40.13,40.09,40.1,195400.0,27.4168,27.4236,27.3963,27.4031,195400.0
2009-08-18 15:15:00,40.1,40.12,40.09,40.11,220500.0,27.4031,27.4168,27.3963,27.41,220500.0
2009-08-18 15:20:00,40.1,40.12,40.08,40.08,209600.0,27.4031,27.4168,27.3895,27.3895,209600.0
2009-08-18 15:25:00,40.08,40.09,39.97,39.99,284800.0,27.3895,27.3963,27.3143,27.328,284800.0
2009-08-18 15:30:00,39.99,40.01,39.94,40.0,285600.0,27.328,27.3416,27.2938,27.3348,285600.0
2009-08-18 15:35:00,40.0,40.05,39.97,40.04,274300.0,27.3348,27.369,27.3143,27.3621,274300.0
2009-08-18 15:40:00,40.04,40.1,40.01,40.01,526800.0,27.3621,27.4031,27.3416,27.3416,526800.0
2009-08-18 15:45:00,40.01,40.05,39.98,40.01,717300.0,27.3416,27.369,27.3211,27.3416,717300.0
2009-08-18 15:50:00,40.01,40.07,39.94,39.96,1059500.0,27.3416,27.3826,27.2938,27.3075,1059500.0
2009-08-18 15:55:00,39.96,40.03,39.86,40.01,2334300.0,27.3075,27.3553,27.2391,27.3416,2334300.0
2009-08-19 09:30:00,39.14,39.33,39.1,39.32,1309700.0,26.7471,26.877,26.7198,26.8701,1309700.0
2009-08-19 09:35:00,39.31,39.43,39.29,39.36,770000.0,26.8633,26.9453,26.8496,26.8975,770000.0
2009-08-19 09:40:00,39.35,39.48,39.35,39.46,623800.0,26.8906,26.9795,26.8906,26.9658,623800.0
2009-08-19 09:45:00,39.47,39.52,39.38,39.38,580100.0,26.9726,27.0068,26.9111,26.9111,580100.0
2009-08-19 09:50:00,39.38,39.5,39.38,39.43,351100.0,26.9111,26.9931,26.9111,26.9453,351100.0
2009-08-19 09:55:00,39.43,39.56,39.42,39.51,867800.0,26.9453,27.0341,26.9385,27.0,867800.0
2009-08-19 10:00:00,39.52,39.7,39.52,39.68,499300.0,27.0068,27.1298,27.0068,27.1161,499300.0
2009-08-19 10:05:00,39.69,39.75,39.62,39.63,809000.0,27.123,27.164,27.0751,27.082,809000.0
2009-08-19 10:10:00,39.63,39.68,39.55,39.67,971900.0,27.082,27.1161,27.0273,27.1093,971900.0
2009-08-19 10:15:00,39.66,39.67,39.58,39.62,1011900.0,27.1025,27.1093,27.0478,27.0751,1011900.0
2009-08-19 10:20:00,39.62,39.66,39.59,39.59,246100.0,27.0751,27.1025,27.0546,27.0546,246100.0
2009-08-19 10:25:00,39.59,39.6,39.5,39.55,325000.0,27.0546,27.0615,26.9931,27.0273,325000.0
2009-08-19 10:30:00,39.57,39.75,39.55,39.65,440300.0,27.041,27.164,27.0273,27.0956,440300.0
2009-08-19 10:35:00,39.64,39.79,39.63,39.7,351900.0,27.0888,27.1913,27.082,27.1298,351900.0
2009-08-19 10:40:00,39.7,39.75,39.69,39.72,343800.0,27.1298,27.164,27.123,27.1435,343800.0
2009-08-19 10:45:00,39.72,39.73,39.57,39.61,208000.0,27.1435,27.1503,27.041,27.0683,208000.0
2009-08-19 10:50:00,39.62,39.65,39.59,39.65,126400.0,27.0751,27.0956,27.0546,27.0956,126400.0
2009-08-19 10:55:00,39.64,39.64,39.57,39.62,163700.0,27.0888,27.0888,27.041,27.0751,163700.0
2009-08-19 11:00:00,39.61,39.66,39.5,39.63,314200.0,27.0683,27.1025,26.9931,27.082,314200.0
2009-08-19 11:05:00,39.62,39.66,39.6,39.6,262700.0,27.0751,27.1025,27.0615,27.0615,262700.0
2009-08-19 11:10:00,39.61,39.65,39.58,39.63,298500.0,27.0683,27.0956,27.0478,27.082,298500.0
2009-08-19 11:15:00,39.62,39.7,39.62,39.69,136000.0,27.0751,27.1298,27.0751,27.123,136000.0
2009-08-19 11:20:00,39.69,39.69,39.57,39.57,244300.0,27.123,27.123,27.041,27.041,244300.0
2009-08-19 11:25:00,39.58,39.6,39.57,39.6,186800.0,27.0478,27.0615,27.041,27.0615,186800.0
2009-08-19 11:30:00,39.6,39.62,39.56,39.58,207900.0,27.0615,27.0751,27.0341,27.0478,207900.0
2009-08-19 11:35:00,39.58,39.59,39.54,39.54,210000.0,27.0478,27.0546,27.0205,27.0205,210000.0
2009-08-19 11:40:00,39.54,39.61,39.53,39.6,121500.0,27.0205,27.0683,27.0136,27.0615,121500.0
2009-08-19 11:45:00,39.59,39.66,39.58,39.65,146800.0,27.0546,27.1025,27.0478,27.0956,146800.0
2009-08-19 11:50:00,39.64,39.83,39.64,39.81,293300.0,27.0888,27.2186,27.0888,27.205,293300.0
2009-08-19 11:55:00,39.81,39.92,39.81,39.91,253400.0,27.205,27.2801,27.205,27.2733,253400.0
2009-08-19 12:00:00,39.91,39.97,39.88,39.91,223600.0,27.2733,27.3143,27.2528,27.2733,223600.0
2009-08-19 12:05:00,39.91,40.01,39.88,40.01,384100.0,27.2733,27.3416,27.2528,27.3416,384100.0
2009-08-19 12:10:00,40.01,40.12,39.98,40.0,323000.0,27.3416,27.4168,27.3211,27.3348,323000.0
2009-08-19 12:15:00,40.0,40.04,40.0,40.02,250400.0,27.3348,27.3621,27.3348,27.3485,250400.0
2009-08-19 12:20:00,40.02,40.07,40.02,40.06,275600.0,27.3485,27.3826,27.3485,27.3758,275600.0
2009-08-19 12:25:00,40.06,40.08,40.06,40.06,270200.0,27.3758,27.3895,27.3758,27.3758,270200.0
2009-08-19 12:30:00,40.06,40.07,39.98,39.98,182900.0,27.3758,27.3826,27.3211,27.3211,182900.0
2009-08-19 12:35:00,39.99,40.02,39.98,40.01,117400.0,27.328,27.3485,27.3211,27.3416,117400.0
2009-08-19 12:40:00,40.01,40.03,39.98,40.01,110700.0,27.3416,27.3553,27.3211,27.3416,110700.0
2009-08-19 12:45:00,40.0,40.01,39.97,40.0,83400.0,27.3348,27.3416,27.3143,27.3348,83400.0
2009-08-19 12:50:00,40.01,40.08,40.0,40.07,101300.0,27.3416,27.3895,27.3348,27.3826,101300.0
2009-08-19 12:55:00,40.07,40.08,40.04,40.06,56100.0,27.3826,27.3895,27.3621,27.3758,56100.0
2009-08-19 13:00:00,40.06,40.06,39.98,40.0,267000.0,27.3758,27.3758,27.3211,27.3348,267000.0
2009-08-19 13:05:00,39.99,40.09,39.98,40.08,208300.0,27.328,27.3963,27.3211,27.3895,208300.0
2009-08-19 13:10:00,40.09,40.15,40.07,40.09,511300.0,27.3963,27.4373,27.3826,27.3963,511300.0
2009-08-19 13:15:00,40.08,40.09,40.04,40.05,158200.0,27.3895,27.3963,27.3621,27.369,158200.0
2009-08-19 13:20:00,40.05,40.08,40.02,40.07,201300.0,27.369,27.3895,27.3485,27.3826,201300.0
2009-08-19 13:25:00,40.07,40.07,40.03,40.03,100700.0,27.3826,27.3826,27.3553,27.3553,100700.0
2009-08-19 13:30:00,40.03,40.04,39.98,40.02,682500.0,27.3553,27.3621,27.3211,27.3485,682500.0
2009-08-19 13:35:00,40.03,40.06,40.01,40.06,177500.0,27.3553,27.3758,27.3416,27.3758,177500.0
2009-08-19 13:40:00,40.05,40.07,39.99,40.0,327300.0,27.369,27.3826,27.328,27.3348,327300.0
2009-08-19 13:45:00,39.99,40.0,39.96,40.0,219700.0,27.328,27.3348,27.3075,27.3348,219700.0
2009-08-19 13:50:00,40.0,40.05,39.99,40.05,119600.0,27.3348,27.369,27.328,27.369,119600.0
2009-08-19 13:55:00,40.04,40.05,40.01,40.02,52700.0,27.3621,27.369,27.3416,27.3485,52700.0
2009-08-19 14:00:00,40.03,40.03,39.97,40.03,222000.0,27.3553,27.3553,27.3143,27.3553,222000.0
2009-08-19 14:05:00,40.03,40.08,40.03,40.05,363200.0,27.3553,27.3895,27.3553,27.369,363200.0
2009-08-19 14:10:00,40.05,40.08,40.05,40.06,232900.0,27.369,27.3895,27.369,27.3758,232900.0
2009-08-19 14:15:00,40.06,40.06,40.0,40.0,173600.0,27.3758,27.3758,27.3348,27.3348,173600.0
2009-08-19 14:20:00,40.0,40.03,40.0,40.02,140600.0,27.3348,27.3553,27.3348,27.3485,140600.0
2009-08-19 14:25:00,40.01,40.05,40.0,40.04,135700.0,27.3416,27.369,27.3348,27.3621,135700.0
2009-08-19 14:30:00,40.04,40.05,40.0,40.0,181400.0,27.3621,27.369,27.3348,27.3348,181400.0
2009-08-19 14:35:00,40.0,40.03,40.0,40.01,271300.0,27.3348,27.3553,27.3348,27.3416,271300.0
2009-08-19 14:40:00,40.0,40.04,40.0,40.03,164600.0,27.3348,27.3621,27.3348,27.3553,164600.0
2009-08-19 14:45:00,40.01,40.02,39.96,39.98,165700.0,27.3416,27.3485,27.3075,27.3211,165700.0
2009-08-19 14:50:00,39.97,39.97,39.94,39.97,124900.0,27.3143,27.3143,27.2938,27.3143,124900.0
2009-08-19 14:55:00,39.98,40.05,39.98,40.02,174800.0,27.3211,27.369,27.3211,27.3485,174800.0
2009-08-19 15:00:00,40.03,40.03,39.95,40.01,220200.0,27.3553,27.3553,27.3006,27.3416,220200.0
2009-08-19 15:05:00,40.01,40.05,39.93,39.93,301700.0,27.3416,27.369,27.287,27.287,301700.0
2009-08-19 15:10:00,39.93,39.94,39.84,39.89,294800.0,27.287,27.2938,27.2255,27.2596,294800.0
2009-08-19 15:15:00,39.9,39.94,39.88,39.94,178000.0,27.2665,27.2938,27.2528,27.2938,178000.0
2009-08-19 15:20:00,39.94,40.0,39.89,39.98,217500.0,27.2938,27.3348,27.2596,27.3211,217500.0
2009-08-19 15:25:00,39.99,40.02,39.94,40.01,99900.0,27.328,27.3485,27.2938,27.3416,99900.0
2009-08-19 15:30:00,40.01,40.01,39.91,39.95,163100.0,27.3416,27.3416,27.2733,27.3006,163100.0
2009-08-19 15:35:00,39.94,40.05,39.94,40.05,390100.0,27.2938,27.369,27.2938,27.369,390100.0
2009-08-19 15:40:00,40.05,40.08,40.0,40.0,270100.0,27.369,27.3895,27.3348,27.3348,270100.0
2009-08-19 15:45:00,40.0,40.04,39.98,40.0,766900.0,27.3348,27.3621,27.3211,27.3348,766900.0
2009-08-19 15:50:00,40.0,40.06,39.98,40.0,523000.0,27.3348,27.3758,27.3211,27.3348,523000.0
2009-08-19 15:55:00,40.0,40.07,39.99,40.04,944900.0,27.3348,27.3826,27.328,27.3621,944900.0
2009-08-20 09:30:00,40.25,40.27,40.15,40.22,1168800.0,27.5057,27.5193,27.4373,27.4852,1168800.0
2009-08-20 09:35:00,40.22,40.34,40.21,40.3,1359700.0,27.4852,27.5672,27.4783,27.5398,1359700.0
2009-08-20 09:40:00,40.3,40.39,40.29,40.3,585200.0,27.5398,27.6013,27.533,27.5398,585200.0
2009-08-20 09:45:00,40.31,40.34,40.27,40.3,478700.0,27.5467,27.5672,27.5193,27.5398,478700.0
2009-08-20 09:50:00,40.28,40.34,40.25,40.33,303900.0,27.5262,27.5672,27.5057,27.5603,303900.0
2009-08-20 09:55:00,40.33,40.45,40.33,40.44,385700.0,27.5603,27.6423,27.5603,27.6355,385700.0
2009-08-20 10:00:00,40.43,40.46,40.38,40.42,513700.0,27.6287,27.6492,27.5945,27.6218,513700.0
2009-08-20 10:05:00,40.42,40.44,40.27,40.29,451700.0,27.6218,27.6355,27.5193,27.533,451700.0
2009-08-20 10:10:00,40.29,40.31,40.25,40.27,208200.0,27.533,27.5467,27.5057,27.5193,208200.0
2009-08-20 10:15:00,40.27,40.31,40.24,40.28,187600.0,27.5193,27.5467,27.4988,27.5262,187600.0
2009-08-20 10:20:00,40.29,40.39,40.28,40.38,231100.0,27.533,27.6013,27.5262,27.5945,231100.0
2009-08-20 10:25:00,40.39,40.41,40.36,40.41,144600.0,27.6013,27.615,27.5808,27.615,144600.0
2009-08-20 10:30:00,40.41,40.46,40.39,40.44,107500.0,27.615,27.6492,27.6013,27.6355,107500.0
2009-08-20 10:35:00,40.44,40.48,40.43,40.46,138600.0,27.6355,27.6628,27.6287,27.6492,138600.0
2009-08-20 10:40:00,40.46,40.53,40.45,40.53,292900.0,27.6492,27.697,27.6423,27.697,292900.0
2009-08-20 10:45:00,40.53,40.55,40.5,40.5,178800.0,27.697,27.7107,27.6765,27.6765,178800.0
2009-08-20 10:50:00,40.5,40.52,40.47,40.49,134200.0,27.6765,27.6902,27.656,27.6697,134200.0
2009-08-20 10:55:00,40.49,40.52,40.46,40.46,181300.0,27.6697,27.6902,27.6492,27.6492,181300.0
2009-08-20 11:00:00,40.47,40.47,40.36,40.37,680200.0,27.656,27.656,27.5808,27.5877,680200.0
2009-08-20 11:05:00,40.38,40.4,40.31,40.32,452800.0,27.5945,27.6082,27.5467,27.5535,452800.0
2009-08-20 11:10:00,40.32,40.33,40.29,40.33,213800.0,27.5535,27.5603,27.533,27.5603,213800.0
2009-08-20 11:15:00,40.33,40.35,40.31,40.33,104000.0,27.5603,27.574,27.5467,27.5603,104000.0
2009-08-20 11:20:00,40.33,40.35,40.31,40.35,108200.0,27.5603,27.574,27.5467,27.574,108200.0
2009-08-20 11:25:00,40.35,40.39,40.34,40.37,160400.0,27.574,27.6013,27.5672,27.5877,160400.0
2009-08-20 11:30:00,40.37,40.38,40.33,40.37,93500.0,27.5877,27.5945,27.5603,27.5877,93500.0
2009-08-20 11:35:00,40.36,40.36,40.3,40.32,71600.0,27.5808,27.5808,27.5398,27.5535,71600.0
2009-08-20 11:40:00,40.32,40.33,40.3,40.32,34200.0,27.5535,27.5603,27.5398,27.5535,34200.0
2009-08-20 11:45:00,40.33,40.41,40.33,40.41,255100.0,27.5603,27.615,27.5603,27.615,255100.0
2009-08-20 11:50:00,40.4,40.45,40.4,40.45,165500.0,27.6082,27.6423,27.6082,27.6423,165500.0
2009-08-20 11:55:00,40.45,40.47,40.42,40.43,85000.0,27.6423,27.656,27.6218,27.6287,85000.0
2009-08-20 12:00:00,40.43,40.49,40.42,40.47,297300.0,27.6287,27.6697,27.6218,27.656,297300.0
2009-08-20 12:05:00,40.46,40.51,40.3,40.49,269000.0,27.6492,27.6833,27.5398,27.6697,269000.0
2009-08-20 12:10:00,40.5,40.5,40.46,40.49,61900.0,27.6765,27.6765,27.6492,27.6697,61900.0
2009-08-20 12:15:00,40.49,40.52,40.48,40.51,178900.0,27.6697,27.6902,27.6628,27.6833,178900.0
2009-08-20 12:20:00,40.51,40.52,40.49,40.5,516200.0,27.6833,27.6902,27.6697,27.6765,516200.0
2009-08-20 12:25:00,40.51,40.53,40.47,40.51,118500.0,27.6833,27.697,27.656,27.6833,118500.0
2009-08-20 12:30:00,40.5,40.53,40.5,40.5,37900.0,27.6765,27.697,27.6765,27.6765,37900.0
2009-08-20 12:35:00,40.5,40.53,40.49,40.53,438400.0,27.6765,27.697,27.6697,27.697,438400.0
2009-08-20 12:40:00,40.53,40.55,40.52,40.55,125100.0,27.697,27.7107,27.6902,27.7107,125100.0
2009-08-20 12:45:00,40.54,40.58,40.53,40.57,52500.0,27.7038,27.7312,27.697,27.7243,52500.0
2009-08-20 12:50:00,40.57,40.58,40.55,40.56,145500.0,27.7243,27.7312,27.7107,27.7175,145500.0
2009-08-20 12:55:00,40.56,40.57,40.52,40.53,70600.0,27.7175,27.7243,27.6902,27.697,70600.0
2009-08-20 13:00:00,40.53,40.56,40.52,40.55,72700.0,27.697,27.7175,27.6902,27.7107,72700.0
2009-08-20 13:05:00,40.56,40.57,40.55,40.56,52300.0,27.7175,27.7243,27.7107,27.7175,52300.0
2009-08-20 13:10:00,40.55,40.56,40.52,40.53,70800.0,27.7107,27.7175,27.6902,27.697,70800.0
2009-08-20 13:15:00,40.52,40.55,40.52,40.54,61700.0,27.6902,27.7107,27.6902,27.7038,61700.0
2009-08-20 13:20:00,40.53,40.53,40.52,40.52,28200.0,27.697,27.697,27.6902,27.6902,28200.0
2009-08-20 13:25:00,40.53,40.59,40.52,40.58,125700.0,27.697,27.738,27.6902,27.7312,125700.0
2009-08-20 13:30:00,40.58,40.6,40.57,40.6,148000.0,27.7312,27.7448,27.7243,27.7448,148000.0
2009-08-20 13:35:00,40.6,40.61,40.56,40.57,42900.0,27.7448,27.7517,27.7175,27.7243,42900.0
2009-08-20 13:40:00,40.57,40.59,40.5,40.59,65500.0,27.7243,27.738,27.6765,27.738,65500.0
2009-08-20 13:45:00,40.58,40.6,40.5,40.57,156200.0,27.7312,27.7448,27.6765,27.7243,156200.0
2009-08-20 13:50:00,40.56,40.6,40.56,40.59,67600.0,27.7175,27.7448,27.7175,27.738,67600.0
2009-08-20 13:55:00,40.58,40.61,40.57,40.58,30200.0,27.7312,27.7517,27.7243,27.7312,30200.0
2009-08-20 14:00:00,40.58,40.61,40.58,40.59,47700.0,27.7312,27.7517,27.7312,27.738,47700.0
2009-08-20 14:05:00,40.6,40.6,40.57,40.58,31000.0,27.7448,27.7448,27.7243,27.7312,31000.0
2009-08-20 14:10:00,40.58,40.6,40.54,40.59,111900.0,27.7312,27.7448,27.7038,27.738,111900.0
2009-08-20 14:15:00,40.59,40.6,40.54,40.56,173600.0,27.738,27.7448,27.7038,27.7175,173600.0
2009-08-20 14:20:00,40.56,40.57,40.52,40.56,87900.0,27.7175,27.7243,27.6902,27.7175,87900.0
2009-08-20 14:25:00,40.56,40.58,40.54,40.55,196000.0,27.7175,27.7312,27.7038,27.7107,196000.0
2009-08-20 14:30:00,40.56,40.56,40.54,40.55,119900.0,27.7175,27.7175,27.7038,27.7107,119900.0
2009-08-20 14:35:00,40.54,40.58,40.53,40.57,116800.0,27.7038,27.7312,27.697,27.7243,116800.0
2009-08-20 14:40:00,40.57,40.57,40.51,40.53,164900.0,27.7243,27.7243,27.6833,27.697,164900.0
2009-08-20 14:45:00,40.53,40.56,40.47,40.5,429600.0,27.697,27.7175,27.656,27.6765,429600.0
2009-08-20 14:50:00,40.49,40.56,40.48,40.53,175900.0,27.6697,27.7175,27.6628,27.697,175900.0
2009-08-20 14:55:00,40.53,40.57,40.52,40.54,192800.0,27.697,27.7243,27.6902,27.7038,192800.0
2009-08-20 15:00:00,40.54,40.61,40.54,40.6,342800.0,27.7038,27.7517,27.7038,27.7448,342800.0
2009-08-20 15:05:00,40.6,40.69,40.58,40.67,203700.0,27.7448,27.8063,27.7312,27.7927,203700.0
2009-08-20 15:10:00,40.66,40.69,40.65,40.65,180100.0,27.7858,27.8063,27.779,27.779,180100.0
2009-08-20 15:15:00,40.65,40.69,40.63,40.63,114900.0,27.779,27.8063,27.7653,27.7653,114900.0
2009-08-20 15:20:00,40.64,40.66,40.6,40.62,83200.0,27.7722,27.7858,27.7448,27.7585,83200.0
2009-08-20 15:25:00,40.61,40.66,40.61,40.64,136700.0,27.7517,27.7858,27.7517,27.7722,136700.0
2009-08-20 15:30:00,40.64,40.7,40.62,40.65,228400.0,27.7722,27.8132,27.7585,27.779,228400.0
2009-08-20 15:35:00,40.65,40.67,40.62,40.62,223600.0,27.779,27.7927,27.7585,27.7585,223600.0
2009-08-20 15:40:00,40.61,40.66,40.56,40.57,269800.0,27.7517,27.7858,27.7175,27.7243,269800.0
2009-08-20 15:45:00,40.57,40.59,40.52,40.55,473100.0,27.7243,27.738,27.6902,27.7107,473100.0
2009-08-20 15:50:00,40.54,40.55,40.5,40.54,444200.0,27.7038,27.7107,27.6765,27.7038,444200.0
2009-08-20 15:55:00,40.53,40.67,40.52,40.56,1451500.0,27.697,27.7927,27.6902,27.7175,1451500.0
2009-08-21 09:30:00,40.48,40.49,40.38,40.46,1163100.0,27.6628,27.6697,27.5945,27.6492,1163100.0
2009-08-21 09:35:00,40.46,40.5,40.38,40.38,310500.0,27.6492,27.6765,27.5945,27.5945,310500.0
2009-08-21 09:40:00,40.39,40.46,40.34,40.35,357600.0,27.6013,27.6492,27.5672,27.574,357600.0
2009-08-21 09:45:00,40.36,40.39,40.27,40.28,281800.0,27.5808,27.6013,27.5193,27.5262,281800.0
2009-08-21 09:50:00,40.28,40.28,40.15,40.23,443400.0,27.5262,27.5262,27.4373,27.492,443400.0
2009-08-21 09:55:00,40.23,40.32,40.21,40.32,324000.0,27.492,27.5535,27.4783,27.5535,324000.0
2009-08-21 10:00:00,40.32,40.67,40.32,40.67,676300.0,27.5535,27.7927,27.5535,27.7927,676300.0
2009-08-21 10:05:00,40.67,40.68,40.59,40.61,520000.0,27.7927,27.7995,27.738,27.7517,520000.0
2009-08-21 10:10:00,40.61,40.76,40.61,40.75,636100.0,27.7517,27.8542,27.7517,27.8473,636100.0
2009-08-21 10:15:00,40.75,40.85,40.75,40.79,937800.0,27.8473,27.9157,27.8473,27.8747,937800.0
2009-08-21 10:20:00,40.78,40.79,40.72,40.73,612300.0,27.8678,27.8747,27.8268,27.8337,612300.0
2009-08-21 10:25:00,40.73,40.78,40.7,40.74,640000.0,27.8337,27.8678,27.8132,27.8405,640000.0
2009-08-21 10:30:00,40.74,40.76,40.72,40.75,276300.0,27.8405,27.8542,27.8268,27.8473,276300.0
2009-08-21 10:35:00,40.74,40.77,40.7,40.75,593300.0,27.8405,27.861,27.8132,27.8473,593300.0
2009-08-21 10:40:00,40.75,40.77,40.71,40.73,267500.0,27.8473,27.861,27.82,27.8337,267500.0
2009-08-21 10:45:00,40.73,40.73,40.6,40.61,380200.0,27.8337,27.8337,27.7448,27.7517,380200.0
2009-08-21 10:50:00,40.6,40.61,40.5,40.54,406600.0,27.7448,27.7517,27.6765,27.7038,406600.0
2009-08-21 10:55:00,40.55,40.62,40.55,40.62,140900.0,27.7107,27.7585,27.7107,27.7585,140900.0
2009-08-21 11:00:00,40.62,40.65,40.61,40.64,135200.0,27.7585,27.779,27.7517,27.7722,135200.0
2009-08-21 11:05:00,40.63,40.67,40.63,40.67,114900.0,27.7653,27.7927,27.7653,27.7927,114900.0
2009-08-21 11:10:00,40.66,40.67,40.62,40.63,94900.0,27.7858,27.7927,27.7585,27.7653,94900.0
2009-08-21 11:15:00,40.63,40.63,40.62,40.63,42700.0,27.7653,27.7653,27.7585,27.7653,42700.0
2009-08-21 11:20:00,40.62,40.64,40.62,40.63,111000.0,27.7585,27.7722,27.7585,27.7653,111000.0
2009-08-21 11:25:00,40.63,40.65,40.62,40.65,114600.0,27.7653,27.779,27.7585,27.779,114600.0
2009-08-21 11:30:00,40.64,40.65,40.59,40.61,215700.0,27.7722,27.779,27.738,27.7517,215700.0
2009-08-21 11:35:00,40.62,40.65,40.61,40.65,178300.0,27.7585,27.779,27.7517,27.779,178300.0
2009-08-21 11:40:00,40.65,40.67,40.65,40.66,109900.0,27.779,27.7927,27.779,27.7858,109900.0
2009-08-21 11:45:00,40.65,40.7,40.65,40.7,124400.0,27.779,27.8132,27.779,27.8132,124400.0
2009-08-21 11:50:00,40.69,40.7,40.63,40.64,228700.0,27.8063,27.8132,27.7653,27.7722,228700.0
2009-08-21 11:55:00,40.63,40.68,40.63,40.68,113900.0,27.7653,27.7995,27.7653,27.7995,113900.0
2009-08-21 12:00:00,40.67,40.67,40.62,40.63,48900.0,27.7927,27.7927,27.7585,27.7653,48900.0
2009-08-21 12:05:00,40.63,40.63,40.59,40.59,90300.0,27.7653,27.7653,27.738,27.738,90300.0
2009-08-21 12:10:00,40.6,40.62,40.59,40.61,61300.0,27.7448,27.7585,27.738,27.7517,61300.0
2009-08-21 12:15:00,40.62,40.63,40.61,40.62,84400.0,27.7585,27.7653,27.7517,27.7585,84400.0
2009-08-21 12:20:00,40.62,40.64,40.44,40.63,141200.0,27.7585,27.7722,27.6355,27.7653,141200.0
2009-08-21 12:25:00,40.64,40.7,40.63,40.69,295500.0,27.7722,27.8132,27.7653,27.8063,295500.0
2009-08-21 12:30:00,40.69,40.71,40.67,40.68,165200.0,27.8063,27.82,27.7927,27.7995,165200.0
2009-08-21 12:35:00,40.68,40.68,40.62,40.62,200400.0,27.7995,27.7995,27.7585,27.7585,200400.0
2009-08-21 12:40:00,40.62,40.65,40.61,40.63,69200.0,27.7585,27.779,27.7517,27.7653,69200.0
2009-08-21 12:45:00,40.64,40.64,40.59,40.6,149300.0,27.7722,27.7722,27.738,27.7448,149300.0
2009-08-21 12:50:00,40.6,40.6,40.58,40.59,70000.0,27.7448,27.7448,27.7312,27.738,70000.0
2009-08-21 12:55:00,40.59,40.6,40.57,40.58,90300.0,27.738,27.7448,27.7243,27.7312,90300.0
2009-08-21 13:00:00,40.58,40.59,40.57,40.58,53000.0,27.7312,27.738,27.7243,27.7312,53000.0
2009-08-21 13:05:00,40.58,40.59,40.56,40.58,41600.0,27.7312,27.738,27.7175,27.7312,41600.0
2009-08-21 13:10:00,40.57,40.58,40.56,40.57,33800.0,27.7243,27.7312,27.7175,27.7243,33800.0
2009-08-21 13:15:00,40.56,40.58,40.55,40.57,72100.0,27.7175,27.7312,27.7107,27.7243,72100.0
2009-08-21 13:20:00,40.56,40.62,40.56,40.62,113900.0,27.7175,27.7585,27.7175,27.7585,113900.0
2009-08-21 13:25:00,40.62,40.65,40.61,40.64,267500.0,27.7585,27.779,27.7517,27.7722,267500.0
2009-08-21 13:30:00,40.64,40.65,40.59,40.6,80300.0,27.7722,27.779,27.738,27.7448,80300.0
2009-08-21 13:35:00,40.59,40.62,40.55,40.55,252800.0,27.738,27.7585,27.7107,27.7107,252800.0
2009-08-21 13:40:00,40.56,40.57,40.53,40.55,163100.0,27.7175,27.7243,27.697,27.7107,163100.0
2009-08-21 13:45:00,40.55,40.55,40.53,40.53,32200.0,27.7107,27.7107,27.697,27.697,32200.0
2009-08-21 13:50:00,40.54,40.55,40.53,40.54,69100.0,27.7038,27.7107,27.697,27.7038,69100.0
2009-08-21 13:55:00,40.53,40.56,40.53,40.54,44300.0,27.697,27.7175,27.697,27.7038,44300.0
2009-08-21 14:00:00,40.55,40.56,40.52,40.52,91800.0,27.7107,27.7175,27.6902,27.6902,91800.0
2009-08-21 14:05:00,40.52,40.53,40.49,40.51,194100.0,27.6902,27.697,27.6697,27.6833,194100.0
2009-08-21 14:10:00,40.52,40.55,40.51,40.55,69100.0,27.6902,27.7107,27.6833,27.7107,69100.0
2009-08-21 14:15:00,40.55,40.56,40.52,40.52,62000.0,27.7107,27.7175,27.6902,27.6902,62000.0
2009-08-21 14:20:00,40.53,40.54,40.51,40.51,153400.0,27.697,27.7038,27.6833,27.6833,153400.0
2009-08-21 14:25:00,40.52,40.55,40.51,40.52,124000.0,27.6902,27.7107,27.6833,27.6902,124000.0
2009-08-21 14:30:00,40.51,40.55,40.51,40.54,124500.0,27.6833,27.7107,27.6833,27.7038,124500.0
2009-08-21 14:35:00,40.54,40.55,40.53,40.55,45000.0,27.7038,27.7107,27.697,27.7107,45000.0
2009-08-21 14:40:00,40.55,40.55,40.53,40.54,74900.0,27.7107,27.7107,27.697,27.7038,74900.0
2009-08-21 14:45:00,40.53,40.56,40.53,40.56,72200.0,27.697,27.7175,27.697,27.7175,72200.0
2009-08-21 14:50:00,40.55,40.56,40.55,40.55,34100.0,27.7107,27.7175,27.7107,27.7107,34100.0
2009-08-21 14:55:00,40.56,40.6,40.55,40.6,84100.0,27.7175,27.7448,27.7107,27.7448,84100.0
2009-08-21 15:00:00,40.59,40.61,40.59,40.6,126700.0,27.738,27.7517,27.738,27.7448,126700.0
2009-08-21 15:05:00,40.61,40.61,40.6,40.61,77800.0,27.7517,27.7517,27.7448,27.7517,77800.0
2009-08-21 15:10:00,40.6,40.65,40.6,40.64,119900.0,27.7448,27.779,27.7448,27.7722,119900.0
2009-08-21 15:15:00,40.65,40.7,40.62,40.67,261400.0,27.779,27.8132,27.7585,27.7927,261400.0
2009-08-21 15:20:00,40.67,40.7,40.65,40.69,183500.0,27.7927,27.8132,27.779,27.8063,183500.0
2009-08-21 15:25:00,40.7,40.72,40.68,40.71,176300.0,27.8132,27.8268,27.7995,27.82,176300.0
2009-08-21 15:30:00,40.71,40.73,40.67,40.69,307600.0,27.82,27.8337,27.7927,27.8063,307600.0
2009-08-21 15:35:00,40.69,40.7,40.64,40.67,181500.0,27.8063,27.8132,27.7722,27.7927,181500.0
2009-08-21 15:40:00,40.67,40.74,40.67,40.7,873900.0,27.7927,27.8405,27.7927,27.8132,873900.0
2009-08-21 15:45:00,40.69,40.76,40.69,40.73,732000.0,27.8063,27.8542,27.8063,27.8337,732000.0
2009-08-21 15:50:00,40.72,40.76,40.72,40.75,488200.0,27.8268,27.8542,27.8268,27.8473,488200.0
2009-08-21 15:55:00,40.74,40.82,40.7,40.77,1515000.0,27.8405,27.8952,27.8132,27.861,1515000.0
2009-08-24 09:30:00,40.93,41.07,40.89,41.04,823300.0,27.9703,28.066,27.943,28.0455,823300.0
2009-08-24 09:35:00,41.04,41.06,40.9,40.99,958100.0,28.0455,28.0592,27.9498,28.0113,958100.0
2009-08-24 09:40:00,40.98,41.0,40.84,40.85,509400.0,28.0045,28.0182,27.9088,27.9157,509400.0
2009-08-24 09:45:00,40.86,40.92,40.78,40.82,441000.0,27.9225,27.9635,27.8678,27.8952,441000.0
2009-08-24 09:50:00,40.82,40.86,40.77,40.8,168700.0,27.8952,27.9225,27.861,27.8815,168700.0
2009-08-24 09:55:00,40.81,40.89,40.81,40.85,233900.0,27.8883,27.943,27.8883,27.9157,233900.0
2009-08-24 10:00:00,40.84,40.9,40.82,40.86,206300.0,27.9088,27.9498,27.8952,27.9225,206300.0
2009-08-24 10:05:00,40.85,40.95,40.81,40.93,128900.0,27.9157,27.984,27.8883,27.9703,128900.0
2009-08-24 10:10:00,40.94,40.94,40.87,40.87,249200.0,27.9772,27.9772,27.9293,27.9293,249200.0
2009-08-24 10:15:00,40.88,40.92,40.88,40.89,175600.0,27.9362,27.9635,27.9362,27.943,175600.0
2009-08-24 10:20:00,40.9,40.92,40.87,40.92,159800.0,27.9498,27.9635,27.9293,27.9635,159800.0
2009-08-24 10:25:00,40.92,40.96,40.9,40.92,220200.0,27.9635,27.9908,27.9498,27.9635,220200.0
2009-08-24 10:30:00,40.91,40.92,40.87,40.88,99000.0,27.9567,27.9635,27.9293,27.9362,99000.0
2009-08-24 10:35:00,40.88,40.89,40.82,40.85,163700.0,27.9362,27.943,27.8952,27.9157,163700.0
2009-08-24 10:40:00,40.84,40.9,40.83,40.9,74700.0,27.9088,27.9498,27.902,27.9498,74700.0
2009-08-24 10:45:00,40.9,40.94,40.89,40.93,195900.0,27.9498,27.9772,27.943,27.9703,195900.0
2009-08-24 10:50:00,40.93,40.96,40.91,40.92,127300.0,27.9703,27.9908,27.9567,27.9635,127300.0
2009-08-24 10:55:00,40.93,40.96,40.91,40.96,104400.0,27.9703,27.9908,27.9567,27.9908,104400.0
2009-08-24 11:00:00,40.95,40.98,40.93,40.97,90900.0,27.984,28.0045,27.9703,27.9977,90900.0
2009-08-24 11:05:00,40.97,40.99,40.95,40.96,92600.0,27.9977,28.0113,27.984,27.9908,92600.0
2009-08-24 11:10:00,40.96,40.99,40.95,40.99,69200.0,27.9908,28.0113,27.984,28.0113,69200.0
2009-08-24 11:15:00,40.98,40.99,40.96,40.97,61800.0,28.0045,28.0113,27.9908,27.9977,61800.0
2009-08-24 11:20:00,40.97,40.98,40.92,40.95,163500.0,27.9977,28.0045,27.9635,27.984,163500.0
2009-08-24 11:25:00,40.95,40.96,40.92,40.93,98400.0,27.984,27.9908,27.9635,27.9703,98400.0
2009-08-24 11:30:00,40.93,40.93,40.89,40.91,62500.0,27.9703,27.9703,27.943,27.9567,62500.0
2009-08-24 11:35:00,40.91,40.94,40.91,40.94,96300.0,27.9567,27.9772,27.9567,27.9772,96300.0
2009-08-24 11:40:00,40.94,40.95,40.9,40.9,306800.0,27.9772,27.984,27.9498,27.9498,306800.0
2009-08-24 11:45:00,40.9,40.9,40.88,40.89,62100.0,27.9498,27.9498,27.9362,27.943,62100.0
2009-08-24 11:50:00,40.89,40.89,40.78,40.87,191400.0,27.943,27.943,27.8678,27.9293,191400.0
2009-08-24 11:55:00,40.87,40.87,40.85,40.85,56500.0,27.9293,27.9293,27.9157,27.9157,56500.0
2009-08-24 12:00:00,40.84,40.86,40.81,40.86,127300.0,27.9088,27.9225,27.8883,27.9225,127300.0
2009-08-24 12:05:00,40.86,40.87,40.81,40.86,192500.0,27.9225,27.9293,27.8883,27.9225,192500.0
2009-08-24 12:10:00,40.85,40.88,40.85,40.87,54400.0,27.9157,27.9362,27.9157,27.9293,54400.0
2009-08-24 12:15:00,40.87,40.87,40.84,40.84,35100.0,27.9293,27.9293,27.9088,27.9088,35100.0
2009-08-24 12:20:00,40.85,40.87,40.84,40.85,50000.0,27.9157,27.9293,27.9088,27.9157,50000.0
2009-08-24 12:25:00,40.86,40.88,40.85,40.86,33800.0,27.9225,27.9362,27.9157,27.9225,33800.0
2009-08-24 12:30:00,40.85,40.86,40.81,40.82,82000.0,27.9157,27.9225,27.8883,27.8952,82000.0
2009-08-24 12:35:00,40.81,40.82,40.78,40.78,193000.0,27.8883,27.8952,27.8678,27.8678,193000.0
2009-08-24 12:40:00,40.79,40.84,40.78,40.84,83800.0,27.8747,27.9088,27.8678,27.9088,83800.0
2009-08-24 12:45:00,40.84,40.86,40.83,40.85,60800.0,27.9088,27.9225,27.902,27.9157,60800.0
2009-08-24 12:50:00,40.85,40.86,40.84,40.85,46100.0,27.9157,27.9225,27.9088,27.9157,46100.0
2009-08-24 12:55:00,40.86,40.86,40.79,40.8,43700.0,27.9225,27.9225,27.8747,27.8815,43700.0
2009-08-24 13:00:00,40.8,40.81,40.74,40.74,137600.0,27.8815,27.8883,27.8405,27.8405,137600.0
2009-08-24 13:05:00,40.74,40.75,40.62,40.62,223800.0,27.8405,27.8473,27.7585,27.7585,223800.0
2009-08-24 13:10:00,40.63,40.66,40.55,40.56,248800.0,27.7653,27.7858,27.7107,27.7175,248800.0
2009-08-24 13:15:00,40.55,40.6,40.55,40.6,84300.0,27.7107,27.7448,27.7107,27.7448,84300.0
2009-08-24 13:20:00,40.59,40.59,40.47,40.49,94300.0,27.738,27.738,27.656,27.6697,94300.0
2009-08-24 13:25:00,40.49,40.52,40.45,40.45,158400.0,27.6697,27.6902,27.6423,27.6423,158400.0
2009-08-24 13:30:00,40.44,40.48,40.42,40.46,192400.0,27.6355,27.6628,27.6218,27.6492,192400.0
2009-08-24 13:35:00,40.47,40.53,40.46,40.53,76100.0,27.656,27.697,27.6492,27.697,76100.0
2009-08-24 13:40:00,40.52,40.58,40.52,40.55,76100.0,27.6902,27.7312,27.6902,27.7107,76100.0
2009-08-24 13:45:00,40.55,40.56,40.53,40.53,49800.0,27.7107,27.7175,27.697,27.697,49800.0
2009-08-24 13:50:00,40.53,40.54,40.52,40.52,63500.0,27.697,27.7038,27.6902,27.6902,63500.0
2009-08-24 13:55:00,40.53,40.56,40.52,40.54,160000.0,27.697,27.7175,27.6902,27.7038,160000.0
2009-08-24 14:00:00,40.53,40.54,40.49,40.52,84600.0,27.697,27.7038,27.6697,27.6902,84600.0
2009-08-24 14:05:00,40.52,40.56,40.52,40.55,60200.0,27.6902,27.7175,27.6902,27.7107,60200.0
2009-08-24 14:10:00,40.56,40.59,40.54,40.58,31600.0,27.7175,27.738,27.7038,27.7312,31600.0
2009-08-24 14:15:00,40.59,40.64,40.58,40.61,72600.0,27.738,27.7722,27.7312,27.7517,72600.0
2009-08-24 14:20:00,40.61,40.62,40.59,40.6,48800.0,27.7517,27.7585,27.738,27.7448,48800.0
2009-08-24 14:25:00,40.59,40.59,40.56,40.57,42600.0,27.738,27.738,27.7175,27.7243,42600.0
2009-08-24 14:30:00,40.57,40.6,40.54,40.55,61300.0,27.7243,27.7448,27.7038,27.7107,61300.0
2009-08-24 14:35:00,40.55,40.58,40.54,40.58,84400.0,27.7107,27.7312,27.7038,27.7312,84400.0
2009-08-24 14:40:00,40.58,40.59,40.56,40.58,30700.0,27.7312,27.738,27.7175,27.7312,30700.0
2009-08-24 14:45:00,40.59,40.6,40.56,40.57,82000.0,27.738,27.7448,27.7175,27.7243,82000.0
2009-08-24 14:50:00,40.57,40.59,40.56,40.59,89500.0,27.7243,27.738,27.7175,27.738,89500.0
2009-08-24 14:55:00,40.59,40.61,40.57,40.58,53500.0,27.738,27.7517,27.7243,27.7312,53500.0
2009-08-24 15:00:00,40.58,40.58,40.52,40.54,66500.0,27.7312,27.7312,27.6902,27.7038,66500.0
2009-08-24 15:05:00,40.53,40.55,40.39,40.39,286000.0,27.697,27.7107,27.6013,27.6013,286000.0
2009-08-24 15:10:00,40.39,40.4,40.36,40.39,178100.0,27.6013,27.6082,27.5808,27.6013,178100.0
2009-08-24 15:15:00,40.39,40.4,40.33,40.34,211500.0,27.6013,27.6082,27.5603,27.5672,211500.0
2009-08-24 15:20:00,40.34,40.39,40.33,40.37,253900.0,27.5672,27.6013,27.5603,27.5877,253900.0
2009-08-24 15:25:00,40.37,40.48,40.37,40.46,141300.0,27.5877,27.6628,27.5877,27.6492,141300.0
2009-08-24 15:30:00,40.45,40.58,40.43,40.57,311800.0,27.6423,27.7312,27.6287,27.7243,311800.0
2009-08-24 15:35:00,40.57,40.58,40.48,40.5,262000.0,27.7243,27.7312,27.6628,27.6765,262000.0
2009-08-24 15:40:00,40.49,40.53,40.37,40.38,293600.0,27.6697,27.697,27.5877,27.5945,293600.0
2009-08-24 15:45:00,40.38,40.45,40.35,40.4,505300.0,27.5945,27.6423,27.574,27.6082,505300.0
2009-08-24 15:50:00,40.41,40.46,40.38,40.44,808800.0,27.615,27.6492,27.5945,27.6355,808800.0
2009-08-24 15:55:00,40.43,40.51,40.36,40.41,1473200.0,27.6287,27.6833,27.5808,27.615,1473200.0
2009-08-25 09:30:00,40.88,40.95,40.83,40.83,719000.0,27.9362,27.984,27.902,27.902,719000.0
2009-08-25 09:35:00,40.84,40.85,40.6,40.65,739900.0,27.9088,27.9157,27.7448,27.779,739900.0
2009-08-25 09:40:00,40.65,40.79,40.64,40.77,376900.0,27.779,27.8747,27.7722,27.861,376900.0
2009-08-25 09:45:00,40.77,40.84,40.75,40.78,351100.0,27.861,27.9088,27.8473,27.8678,351100.0
2009-08-25 09:50:00,40.79,40.87,40.79,40.85,197300.0,27.8747,27.9293,27.8747,27.9157,197300.0
2009-08-25 09:55:00,40.85,40.9,40.84,40.86,203100.0,27.9157,27.9498,27.9088,27.9225,203100.0
2009-08-25 10:00:00,40.86,41.04,40.85,40.91,648400.0,27.9225,28.0455,27.9157,27.9567,648400.0
2009-08-25 10:05:00,40.91,40.94,40.81,40.88,327000.0,27.9567,27.9772,27.8883,27.9362,327000.0
2009-08-25 10:10:00,40.87,40.93,40.77,40.77,200800.0,27.9293,27.9703,27.861,27.861,200800.0
2009-08-25 10:15:00,40.78,40.84,40.62,40.65,266000.0,27.8678,27.9088,27.7585,27.779,266000.0
2009-08-25 10:20:00,40.66,40.76,40.63,40.73,147300.0,27.7858,27.8542,27.7653,27.8337,147300.0
2009-08-25 10:25:00,40.73,40.74,40.6,40.61,239700.0,27.8337,27.8405,27.7448,27.7517,239700.0
2009-08-25 10:30:00,40.61,40.71,40.61,40.64,367300.0,27.7517,27.82,27.7517,27.7722,367300.0
2009-08-25 10:35:00,40.63,40.69,40.63,40.67,332700.0,27.7653,27.8063,27.7653,27.7927,332700.0
2009-08-25 10:40:00,40.66,40.74,40.66,40.74,135500.0,27.7858,27.8405,27.7858,27.8405,135500.0
2009-08-25 10:45:00,40.74,40.75,40.69,40.71,102500.0,27.8405,27.8473,27.8063,27.82,102500.0
2009-08-25 10:50:00,40.71,40.74,40.69,40.71,184400.0,27.82,27.8405,27.8063,27.82,184400.0
2009-08-25 10:55:00,40.71,40.72,40.69,40.7,98600.0,27.82,27.8268,27.8063,27.8132,98600.0
2009-08-25 11:00:00,40.7,40.8,40.69,40.8,146200.0,27.8132,27.8815,27.8063,27.8815,146200.0
2009-08-25 11:05:00,40.8,40.81,40.76,40.77,74200.0,27.8815,27.8883,27.8542,27.861,74200.0
2009-08-25 11:10:00,40.76,40.78,40.74,40.78,123200.0,27.8542,27.8678,27.8405,27.8678,123200.0
2009-08-25 11:15:00,40.78,40.78,40.77,40.78,62900.0,27.8678,27.8678,27.861,27.8678,62900.0
2009-08-25 11:20:00,40.77,40.78,40.75,40.75,44900.0,27.861,27.8678,27.8473,27.8473,44900.0
2009-08-25 11:25:00,40.75,40.8,40.74,40.79,173200.0,27.8473,27.8815,27.8405,27.8747,173200.0
2009-08-25 11:30:00,40.78,40.8,40.77,40.8,166300.0,27.8678,27.8815,27.861,27.8815,166300.0
2009-08-25 11:35:00,40.8,40.8,40.7,40.79,128000.0,27.8815,27.8815,27.8132,27.8747,128000.0
2009-08-25 11:40:00,40.8,40.84,40.79,40.81,81700.0,27.8815,27.9088,27.8747,27.8883,81700.0
2009-08-25 11:45:00,40.8,40.85,40.79,40.82,186600.0,27.8815,27.9157,27.8747,27.8952,186600.0
2009-08-25 11:50:00,40.81,40.83,40.79,40.8,56800.0,27.8883,27.902,27.8747,27.8815,56800.0
2009-08-25 11:55:00,40.8,40.81,40.79,40.81,38800.0,27.8815,27.8883,27.8747,27.8883,38800.0
2009-08-25 12:00:00,40.81,40.82,40.78,40.82,120300.0,27.8883,27.8952,27.8678,27.8952,120300.0
2009-08-25 12:05:00,40.82,40.82,40.79,40.81,99800.0,27.8952,27.8952,27.8747,27.8883,99800.0
2009-08-25 12:10:00,40.81,40.85,40.81,40.83,85600.0,27.8883,27.9157,27.8883,27.902,85600.0
2009-08-25 12:15:00,40.84,40.84,40.81,40.82,48900.0,27.9088,27.9088,27.8883,27.8952,48900.0
2009-08-25 12:20:00,40.81,40.84,40.8,40.84,141200.0,27.8883,27.9088,27.8815,27.9088,141200.0
2009-08-25 12:25:00,40.85,40.89,40.84,40.89,224600.0,27.9157,27.943,27.9088,27.943,224600.0
2009-08-25 12:30:00,40.89,40.93,40.85,40.86,221400.0,27.943,27.9703,27.9157,27.9225,221400.0
2009-08-25 12:35:00,40.85,40.86,40.84,40.85,41200.0,27.9157,27.9225,27.9088,27.9157,41200.0
2009-08-25 12:40:00,40.85,40.9,40.83,40.89,217200.0,27.9157,27.9498,27.902,27.943,217200.0
2009-08-25 12:45:00,40.88,40.89,40.83,40.84,134400.0,27.9362,27.943,27.902,27.9088,134400.0
2009-08-25 12:50:00,40.83,40.84,40.79,40.79,82000.0,27.902,27.9088,27.8747,27.8747,82000.0
2009-08-25 12:55:00,40.79,40.79,40.68,40.69,276300.0,27.8747,27.8747,27.7995,27.8063,276300.0
2009-08-25 13:00:00,40.7,40.75,40.7,40.74,53500.0,27.8132,27.8473,27.8132,27.8405,53500.0
2009-08-25 13:05:00,40.74,40.75,40.71,40.73,23000.0,27.8405,27.8473,27.82,27.8337,23000.0
2009-08-25 13:10:00,40.72,40.8,40.72,40.77,160900.0,27.8268,27.8815,27.8268,27.861,160900.0
2009-08-25 13:15:00,40.76,40.76,40.69,40.69,77600.0,27.8542,27.8542,27.8063,27.8063,77600.0
2009-08-25 13:20:00,40.7,40.7,40.59,40.66,168900.0,27.8132,27.8132,27.738,27.7858,168900.0
2009-08-25 13:25:00,40.65,40.66,40.59,40.62,168200.0,27.779,27.7858,27.738,27.7585,168200.0
2009-08-25 13:30:00,40.61,40.63,40.59,40.61,145300.0,27.7517,27.7653,27.738,27.7517,145300.0
2009-08-25 13:35:00,40.61,40.67,40.59,40.64,219400.0,27.7517,27.7927,27.738,27.7722,219400.0
2009-08-25 13:40:00,40.64,40.65,40.61,40.62,233200.0,27.7722,27.779,27.7517,27.7585,233200.0
2009-08-25 13:45:00,40.62,40.64,40.6,40.62,100400.0,27.7585,27.7722,27.7448,27.7585,100400.0
2009-08-25 13:50:00,40.63,40.63,40.59,40.59,180100.0,27.7653,27.7653,27.738,27.738,180100.0
2009-08-25 13:55:00,40.59,40.61,40.59,40.61,184600.0,27.738,27.7517,27.738,27.7517,184600.0
2009-08-25 14:00:00,40.61,40.61,40.52,40.57,281400.0,27.7517,27.7517,27.6902,27.7243,281400.0
2009-08-25 14:05:00,40.58,40.6,40.56,40.56,71600.0,27.7312,27.7448,27.7175,27.7175,71600.0
2009-08-25 14:10:00,40.57,40.57,40.54,40.57,85200.0,27.7243,27.7243,27.7038,27.7243,85200.0
2009-08-25 14:15:00,40.56,40.63,40.56,40.61,127200.0,27.7175,27.7653,27.7175,27.7517,127200.0
2009-08-25 14:20:00,40.6,40.63,40.58,40.61,140300.0,27.7448,27.7653,27.7312,27.7517,140300.0
2009-08-25 14:25:00,40.6,40.62,40.57,40.58,123700.0,27.7448,27.7585,27.7243,27.7312,123700.0
2009-08-25 14:30:00,40.58,40.6,40.57,40.57,86800.0,27.7312,27.7448,27.7243,27.7243,86800.0
2009-08-25 14:35:00,40.57,40.57,40.46,40.48,251700.0,27.7243,27.7243,27.6492,27.6628,251700.0
2009-08-25 14:40:00,40.48,40.53,40.44,40.49,205000.0,27.6628,27.697,27.6355,27.6697,205000.0
2009-08-25 14:45:00,40.49,40.51,40.46,40.49,211000.0,27.6697,27.6833,27.6492,27.6697,211000.0
2009-08-25 14:50:00,40.48,40.59,40.47,40.57,237000.0,27.6628,27.738,27.656,27.7243,237000.0
2009-08-25 14:55:00,40.57,40.57,40.49,40.53,150700.0,27.7243,27.7243,27.6697,27.697,150700.0
2009-08-25 15:00:00,40.56,40.65,40.56,40.64,231000.0,27.7175,27.779,27.7175,27.7722,231000.0
2009-08-25 15:05:00,40.65,40.68,40.64,40.64,217700.0,27.779,27.7995,27.7722,27.7722,217700.0
2009-08-25 15:10:00,40.64,40.66,40.4,40.64,226000.0,27.7722,27.7858,27.6082,27.7722,226000.0
2009-08-25 15:15:00,40.64,40.65,40.59,40.6,134900.0,27.7722,27.779,27.738,27.7448,134900.0
2009-08-25 15:20:00,40.6,40.65,40.57,40.65,130700.0,27.7448,27.779,27.7243,27.779,130700.0
2009-08-25 15:25:00,40.65,40.67,40.58,40.6,162500.0,27.779,27.7927,27.7312,27.7448,162500.0
2009-08-25 15:30:00,40.6,40.6,40.49,40.52,216900.0,27.7448,27.7448,27.6697,27.6902,216900.0
2009-08-25 15:35:00,40.51,40.56,40.51,40.56,140700.0,27.6833,27.7175,27.6833,27.7175,140700.0
2009-08-25 15:40:00,40.55,40.56,40.48,40.48,240400.0,27.7107,27.7175,27.6628,27.6628,240400.0
2009-08-25 15:45:00,40.49,40.51,40.45,40.48,225600.0,27.6697,27.6833,27.6423,27.6628,225600.0
2009-08-25 15:50:00,40.48,40.6,40.46,40.54,418800.0,27.6628,27.7448,27.6492,27.7038,418800.0
2009-08-25 15:55:00,40.54,40.57,40.44,40.54,748400.0,27.7038,27.7243,27.6355,27.7038,748400.0
2009-08-26 09:30:00,40.32,40.4,40.21,40.38,405600.0,27.5535,27.6082,27.4783,27.5945,405600.0
2009-08-26 09:35:00,40.38,40.38,40.23,40.35,189700.0,27.5945,27.5945,27.492,27.574,189700.0
2009-08-26 09:40:00,40.35,40.4,40.32,40.34,516600.0,27.574,27.6082,27.5535,27.5672,516600.0
2009-08-26 09:45:00,40.33,40.34,40.25,40.27,694100.0,27.5603,27.5672,27.5057,27.5193,694100.0
2009-08-26 09:50:00,40.28,40.31,40.21,40.3,132900.0,27.5262,27.5467,27.4783,27.5398,132900.0
2009-08-26 09:55:00,40.3,40.37,40.27,40.36,166900.0,27.5398,27.5877,27.5193,27.5808,166900.0
2009-08-26 10:00:00,40.32,40.46,40.27,40.42,431000.0,27.5535,27.6492,27.5193,27.6218,431000.0
2009-08-26 10:05:00,40.43,40.5,40.41,40.45,193200.0,27.6287,27.6765,27.615,27.6423,193200.0
2009-08-26 10:10:00,40.46,40.53,40.41,40.5,155900.0,27.6492,27.697,27.615,27.6765,155900.0
2009-08-26 10:15:00,40.5,40.55,40.47,40.52,215800.0,27.6765,27.7107,27.656,27.6902,215800.0
2009-08-26 10:20:00,40.53,40.57,40.5,40.51,118800.0,27.697,27.7243,27.6765,27.6833,118800.0
2009-08-26 10:25:00,40.51,40.51,40.42,40.44,273300.0,27.6833,27.6833,27.6218,27.6355,273300.0
2009-08-26 10:30:00,40.44,40.56,40.42,40.52,116000.0,27.6355,27.7175,27.6218,27.6902,116000.0
2009-08-26 10:35:00,40.52,40.58,40.49,40.51,180600.0,27.6902,27.7312,27.6697,27.6833,180600.0
2009-08-26 10:40:00,40.52,40.52,40.41,40.41,135000.0,27.6902,27.6902,27.615,27.615,135000.0
2009-08-26 10:45:00,40.42,40.42,40.37,40.38,109500.0,27.6218,27.6218,27.5877,27.5945,109500.0
2009-08-26 10:50:00,40.38,40.45,40.37,40.45,65800.0,27.5945,27.6423,27.5877,27.6423,65800.0
2009-08-26 10:55:00,40.44,40.44,40.38,40.42,94300.0,27.6355,27.6355,27.5945,27.6218,94300.0
2009-08-26 11:00:00,40.42,40.44,40.41,40.42,105000.0,27.6218,27.6355,27.615,27.6218,105000.0
2009-08-26 11:05:00,40.42,40.42,40.37,40.37,133400.0,27.6218,27.6218,27.5877,27.5877,133400.0
2009-08-26 11:10:00,40.37,40.38,40.31,40.38,296900.0,27.5877,27.5945,27.5467,27.5945,296900.0
2009-08-26 11:15:00,40.37,40.38,40.35,40.35,72200.0,27.5877,27.5945,27.574,27.574,72200.0
2009-08-26 11:20:00,40.35,40.35,40.29,40.31,95300.0,27.574,27.574,27.533,27.5467,95300.0
2009-08-26 11:25:00,40.31,40.34,40.27,40.3,146900.0,27.5467,27.5672,27.5193,27.5398,146900.0
2009-08-26 11:30:00,40.3,40.3,40.26,40.29,120700.0,27.5398,27.5398,27.5125,27.533,120700.0
2009-08-26 11:35:00,40.29,40.29,40.21,40.21,103100.0,27.533,27.533,27.4783,27.4783,103100.0
2009-08-26 11:40:00,40.22,40.25,40.2,40.22,117200.0,27.4852,27.5057,27.4715,27.4852,117200.0
2009-08-26 11:45:00,40.22,40.26,40.2,40.25,95900.0,27.4852,27.5125,27.4715,27.5057,95900.0
2009-08-26 11:50:00,40.25,40.29,40.24,40.27,62900.0,27.5057,27.533,27.4988,27.5193,62900.0
2009-08-26 11:55:00,40.28,40.28,40.22,40.25,77100.0,27.5262,27.5262,27.4852,27.5057,77100.0
2009-08-26 12:00:00,40.25,40.3,40.21,40.25,302400.0,27.5057,27.5398,27.4783,27.5057,302400.0
2009-08-26 12:05:00,40.25,40.28,40.23,40.28,119800.0,27.5057,27.5262,27.492,27.5262,119800.0
2009-08-26 12:10:00,40.28,40.32,40.26,40.32,71200.0,27.5262,27.5535,27.5125,27.5535,71200.0
2009-08-26 12:15:00,40.32,40.37,40.31,40.37,95900.0,27.5535,27.5877,27.5467,27.5877,95900.0
2009-08-26 12:20:00,40.37,40.43,40.36,40.38,91300.0,27.5877,27.6287,27.5808,27.5945,91300.0
2009-08-26 12:25:00,40.38,40.39,40.33,40.35,96800.0,27.5945,27.6013,27.5603,27.574,96800.0
2009-08-26 12:30:00,40.36,40.36,40.3,40.33,53600.0,27.5808,27.5808,27.5398,27.5603,53600.0
2009-08-26 12:35:00,40.34,40.35,40.29,40.31,75600.0,27.5672,27.574,27.533,27.5467,75600.0
2009-08-26 12:40:00,40.31,40.32,40.23,40.25,117400.0,27.5467,27.5535,27.492,27.5057,117400.0
2009-08-26 12:45:00,40.26,40.27,40.23,40.24,191500.0,27.5125,27.5193,27.492,27.4988,191500.0
2009-08-26 12:50:00,40.24,40.24,40.2,40.21,303800.0,27.4988,27.4988,27.4715,27.4783,303800.0
2009-08-26 12:55:00,40.21,40.22,40.2,40.21,243300.0,27.4783,27.4852,27.4715,27.4783,243300.0
2009-08-26 13:00:00,40.22,40.22,40.18,40.18,333400.0,27.4852,27.4852,27.4578,27.4578,333400.0
2009-08-26 13:05:00,40.19,40.19,40.15,40.15,111000.0,27.4646,27.4646,27.4373,27.4373,111000.0
2009-08-26 13:10:00,40.15,40.17,40.15,40.15,53300.0,27.4373,27.451,27.4373,27.4373,53300.0
2009-08-26 13:15:00,40.15,40.16,40.12,40.12,100600.0,27.4373,27.4441,27.4168,27.4168,100600.0
2009-08-26 13:20:00,40.13,40.19,40.13,40.17,94600.0,27.4236,27.4646,27.4236,27.451,94600.0
2009-08-26 13:25:00,40.17,40.2,40.16,40.2,84100.0,27.451,27.4715,27.4441,27.4715,84100.0
2009-08-26 13:30:00,40.19,40.22,40.19,40.22,59000.0,27.4646,27.4852,27.4646,27.4852,59000.0
2009-08-26 13:35:00,40.22,40.24,40.19,40.22,320400.0,27.4852,27.4988,27.4646,27.4852,320400.0
2009-08-26 13:40:00,40.22,40.24,40.2,40.22,117400.0,27.4852,27.4988,27.4715,27.4852,117400.0
2009-08-26 13:45:00,40.22,40.24,40.19,40.21,48400.0,27.4852,27.4988,27.4646,27.4783,48400.0
2009-08-26 13:50:00,40.22,40.22,40.19,40.2,54900.0,27.4852,27.4852,27.4646,27.4715,54900.0
2009-08-26 13:55:00,40.19,40.33,40.19,40.33,178400.0,27.4646,27.5603,27.4646,27.5603,178400.0
2009-08-26 14:00:00,40.34,40.34,40.3,40.32,66900.0,27.5672,27.5672,27.5398,27.5535,66900.0
2009-08-26 14:05:00,40.33,40.33,40.32,40.32,34300.0,27.5603,27.5603,27.5535,27.5535,34300.0
2009-08-26 14:10:00,40.32,40.35,40.28,40.32,176700.0,27.5535,27.574,27.5262,27.5535,176700.0
2009-08-26 14:15:00,40.33,40.35,40.32,40.34,42400.0,27.5603,27.574,27.5535,27.5672,42400.0
2009-08-26 14:20:00,40.35,40.36,40.31,40.35,155300.0,27.574,27.5808,27.5467,27.574,155300.0
2009-08-26 14:25:00,40.35,40.38,40.31,40.31,120500.0,27.574,27.5945,27.5467,27.5467,120500.0
2009-08-26 14:30:00,40.31,40.34,40.26,40.27,90900.0,27.5467,27.5672,27.5125,27.5193,90900.0
2009-08-26 14:35:00,40.27,40.29,40.25,40.28,109500.0,27.5193,27.533,27.5057,27.5262,109500.0
2009-08-26 14:40:00,40.28,40.31,40.26,40.29,68200.0,27.5262,27.5467,27.5125,27.533,68200.0
2009-08-26 14:45:00,40.3,40.37,40.29,40.35,104700.0,27.5398,27.5877,27.533,27.574,104700.0
2009-08-26 14:50:00,40.35,40.35,40.25,40.27,135500.0,27.574,27.574,27.5057,27.5193,135500.0
2009-08-26 14:55:00,40.27,40.27,40.18,40.2,172400.0,27.5193,27.5193,27.4578,27.4715,172400.0
2009-08-26 15:00:00,40.19,40.24,40.17,40.21,139000.0,27.4646,27.4988,27.451,27.4783,139000.0
2009-08-26 15:05:00,40.21,40.23,40.18,40.2,208800.0,27.4783,27.492,27.4578,27.4715,208800.0
2009-08-26 15:10:00,40.2,40.25,40.17,40.19,360200.0,27.4715,27.5057,27.451,27.4646,360200.0
2009-08-26 15:15:00,40.18,40.21,40.17,40.18,286000.0,27.4578,27.4783,27.451,27.4578,286000.0
2009-08-26 15:20:00,40.18,40.21,40.18,40.18,126000.0,27.4578,27.4783,27.4578,27.4578,126000.0
2009-08-26 15:25:00,40.18,40.25,40.18,40.21,273900.0,27.4578,27.5057,27.4578,27.4783,273900.0
2009-08-26 15:30:00,40.21,40.25,40.17,40.19,379300.0,27.4783,27.5057,27.451,27.4646,379300.0
2009-08-26 15:35:00,40.18,40.23,40.16,40.21,178900.0,27.4578,27.492,27.4441,27.4783,178900.0
2009-08-26 15:40:00,40.21,40.22,40.18,40.22,148100.0,27.4783,27.4852,27.4578,27.4852,148100.0
2009-08-26 15:45:00,40.23,40.3,40.2,40.28,373900.0,27.492,27.5398,27.4715,27.5262,373900.0
2009-08-26 15:50:00,40.28,40.36,40.26,40.32,463700.0,27.5262,27.5808,27.5125,27.5535,463700.0
2009-08-26 15:55:00,40.32,40.35,40.24,40.29,998800.0,27.5535,27.574,27.4988,27.533,998800.0
2009-08-27 09:30:00,40.2,40.23,40.06,40.07,428000.0,27.4715,27.492,27.3758,27.3826,428000.0
2009-08-27 09:35:00,40.06,40.16,40.03,40.11,586700.0,27.3758,27.4441,27.3553,27.41,586700.0
2009-08-27 09:40:00,40.1,40.11,40.0,40.02,514100.0,27.4031,27.41,27.3348,27.3485,514100.0
2009-08-27 09:45:00,40.02,40.04,39.97,39.98,332500.0,27.3485,27.3621,27.3143,27.3211,332500.0
2009-08-27 09:50:00,39.98,39.99,39.87,39.88,367000.0,27.3211,27.328,27.246,27.2528,367000.0
2009-08-27 09:55:00,39.89,39.91,39.81,39.81,300100.0,27.2596,27.2733,27.205,27.205,300100.0
2009-08-27 10:00:00,39.81,39.82,39.71,39.74,600800.0,27.205,27.2118,27.1366,27.1571,600800.0
2009-08-27 10:05:00,39.75,39.76,39.66,39.66,367700.0,27.164,27.1708,27.1025,27.1025,367700.0
2009-08-27 10:10:00,39.66,39.76,39.64,39.71,408800.0,27.1025,27.1708,27.0888,27.1366,408800.0
2009-08-27 10:15:00,39.72,39.75,39.69,39.75,152800.0,27.1435,27.164,27.123,27.164,152800.0
2009-08-27 10:20:00,39.74,39.76,39.71,39.73,353300.0,27.1571,27.1708,27.1366,27.1503,353300.0
2009-08-27 10:25:00,39.73,39.97,39.71,39.74,272000.0,27.1503,27.3143,27.1366,27.1571,272000.0
2009-08-27 10:30:00,39.74,39.8,39.73,39.77,319300.0,27.1571,27.1981,27.1503,27.1776,319300.0
2009-08-27 10:35:00,39.78,39.78,39.71,39.71,97300.0,27.1845,27.1845,27.1366,27.1366,97300.0
2009-08-27 10:40:00,39.72,39.78,39.7,39.77,107300.0,27.1435,27.1845,27.1298,27.1776,107300.0
2009-08-27 10:45:00,39.77,39.81,39.72,39.73,365800.0,27.1776,27.205,27.1435,27.1503,365800.0
2009-08-27 10:50:00,39.73,39.75,39.69,39.71,160900.0,27.1503,27.164,27.123,27.1366,160900.0
2009-08-27 10:55:00,39.71,39.73,39.67,39.68,168300.0,27.1366,27.1503,27.1093,27.1161,168300.0
2009-08-27 11:00:00,39.69,39.7,39.65,39.69,213200.0,27.123,27.1298,27.0956,27.123,213200.0
2009-08-27 11:05:00,39.69,39.74,39.66,39.74,417200.0,27.123,27.1571,27.1025,27.1571,417200.0
2009-08-27 11:10:00,39.75,39.81,39.73,39.74,234700.0,27.164,27.205,27.1503,27.1571,234700.0
2009-08-27 11:15:00,39.74,39.75,39.73,39.74,153300.0,27.1571,27.164,27.1503,27.1571,153300.0
2009-08-27 11:20:00,39.74,39.75,39.72,39.75,170200.0,27.1571,27.164,27.1435,27.164,170200.0
2009-08-27 11:25:00,39.75,39.81,39.75,39.8,278000.0,27.164,27.205,27.164,27.1981,278000.0
2009-08-27 11:30:00,39.8,39.8,39.76,39.76,42100.0,27.1981,27.1981,27.1708,27.1708,42100.0
2009-08-27 11:35:00,39.77,39.77,39.73,39.73,99400.0,27.1776,27.1776,27.1503,27.1503,99400.0
2009-08-27 11:40:00,39.74,39.78,39.73,39.78,134500.0,27.1571,27.1845,27.1503,27.1845,134500.0
2009-08-27 11:45:00,39.78,39.85,39.77,39.85,89700.0,27.1845,27.2323,27.1776,27.2323,89700.0
2009-08-27 11:50:00,39.85,39.85,39.81,39.83,114800.0,27.2323,27.2323,27.205,27.2186,114800.0
2009-08-27 11:55:00,39.83,39.91,39.83,39.91,107800.0,27.2186,27.2733,27.2186,27.2733,107800.0
2009-08-27 12:00:00,39.9,39.93,39.88,39.88,179300.0,27.2665,27.287,27.2528,27.2528,179300.0
2009-08-27 12:05:00,39.88,40.16,39.88,39.9,195600.0,27.2528,27.4441,27.2528,27.2665,195600.0
2009-08-27 12:10:00,39.91,39.95,39.91,39.94,91100.0,27.2733,27.3006,27.2733,27.2938,91100.0
2009-08-27 12:15:00,39.93,40.0,39.93,39.95,259000.0,27.287,27.3348,27.287,27.3006,259000.0
2009-08-27 12:20:00,39.95,39.99,39.94,39.99,46600.0,27.3006,27.328,27.2938,27.328,46600.0
2009-08-27 12:25:00,39.99,40.06,39.98,40.05,116400.0,27.328,27.3758,27.3211,27.369,116400.0
2009-08-27 12:30:00,40.05,40.08,40.02,40.02,85400.0,27.369,27.3895,27.3485,27.3485,85400.0
2009-08-27 12:35:00,40.02,40.03,39.98,40.0,125300.0,27.3485,27.3553,27.3211,27.3348,125300.0
2009-08-27 12:40:00,40.0,40.01,39.96,39.99,135200.0,27.3348,27.3416,27.3075,27.328,135200.0
2009-08-27 12:45:00,40.0,40.02,39.96,39.97,55500.0,27.3348,27.3485,27.3075,27.3143,55500.0
2009-08-27 12:50:00,39.97,39.98,39.95,39.95,57400.0,27.3143,27.3211,27.3006,27.3006,57400.0
2009-08-27 12:55:00,39.95,39.99,39.94,39.99,50600.0,27.3006,27.328,27.2938,27.328,50600.0
2009-08-27 13:00:00,40.0,40.01,39.95,39.99,516600.0,27.3348,27.3416,27.3006,27.328,516600.0
2009-08-27 13:05:00,40.0,40.03,40.0,40.0,46700.0,27.3348,27.3553,27.3348,27.3348,46700.0
2009-08-27 13:10:00,40.0,40.0,39.92,39.93,38500.0,27.3348,27.3348,27.2801,27.287,38500.0
2009-08-27 13:15:00,39.92,39.93,39.89,39.93,103500.0,27.2801,27.287,27.2596,27.287,103500.0
2009-08-27 13:20:00,39.93,39.95,39.92,39.95,101800.0,27.287,27.3006,27.2801,27.3006,101800.0
2009-08-27 13:25:00,39.95,39.95,39.92,39.92,178000.0,27.3006,27.3006,27.2801,27.2801,178000.0
2009-08-27 13:30:00,39.93,40.0,39.92,40.0,133400.0,27.287,27.3348,27.2801,27.3348,133400.0
2009-08-27 13:35:00,40.0,40.05,40.0,40.05,141800.0,27.3348,27.369,27.3348,27.369,141800.0
2009-08-27 13:40:00,40.05,40.26,40.01,40.03,236600.0,27.369,27.5125,27.3416,27.3553,236600.0
2009-08-27 13:45:00,40.03,40.09,40.02,40.08,213400.0,27.3553,27.3963,27.3485,27.3895,213400.0
2009-08-27 13:50:00,40.08,40.16,40.05,40.16,138900.0,27.3895,27.4441,27.369,27.4441,138900.0
2009-08-27 13:55:00,40.16,40.21,40.13,40.14,229800.0,27.4441,27.4783,27.4236,27.4305,229800.0
2009-08-27 14:00:00,40.15,40.22,40.15,40.21,159100.0,27.4373,27.4852,27.4373,27.4783,159100.0
2009-08-27 14:05:00,40.22,40.25,40.21,40.22,87500.0,27.4852,27.5057,27.4783,27.4852,87500.0
2009-08-27 14:10:00,40.22,40.24,40.19,40.21,152600.0,27.4852,27.4988,27.4646,27.4783,152600.0
2009-08-27 14:15:00,40.21,40.24,40.2,40.2,95000.0,27.4783,27.4988,27.4715,27.4715,95000.0
2009-08-27 14:20:00,40.21,40.25,40.18,40.19,81900.0,27.4783,27.5057,27.4578,27.4646,81900.0
2009-08-27 14:25:00,40.19,40.26,40.19,40.24,118700.0,27.4646,27.5125,27.4646,27.4988,118700.0
2009-08-27 14:30:00,40.24,40.34,40.24,40.33,219500.0,27.4988,27.5672,27.4988,27.5603,219500.0
2009-08-27 14:35:00,40.34,40.36,40.3,40.34,110100.0,27.5672,27.5808,27.5398,27.5672,110100.0
2009-08-27 14:40:00,40.33,40.4,40.31,40.35,352300.0,27.5603,27.6082,27.5467,27.574,352300.0
2009-08-27 14:45:00,40.35,40.37,40.3,40.3,272400.0,27.574,27.5877,27.5398,27.5398,272400.0
2009-08-27 14:50:00,40.3,40.32,40.27,40.31,136800.0,27.5398,27.5535,27.5193,27.5467,136800.0
2009-08-27 14:55:00,40.31,40.38,40.3,40.38,332700.0,27.5467,27.5945,27.5398,27.5945,332700.0
2009-08-27 15:00:00,40.37,40.39,40.32,40.32,176000.0,27.5877,27.6013,27.5535,27.5535,176000.0
2009-08-27 15:05:00,40.32,40.37,40.29,40.34,327900.0,27.5535,27.5877,27.533,27.5672,327900.0
2009-08-27 15:10:00,40.34,40.36,40.33,40.35,94200.0,27.5672,27.5808,27.5603,27.574,94200.0
2009-08-27 15:15:00,40.34,40.35,40.26,40.3,536000.0,27.5672,27.574,27.5125,27.5398,536000.0
2009-08-27 15:20:00,40.29,40.34,40.26,40.27,127200.0,27.533,27.5672,27.5125,27.5193,127200.0
2009-08-27 15:25:00,40.26,40.26,40.19,40.22,236500.0,27.5125,27.5125,27.4646,27.4852,236500.0
2009-08-27 15:30:00,40.22,40.26,40.22,40.24,145700.0,27.4852,27.5125,27.4852,27.4988,145700.0
2009-08-27 15:35:00,40.24,40.36,40.23,40.36,461500.0,27.4988,27.5808,27.492,27.5808,461500.0
2009-08-27 15:40:00,40.35,40.37,40.3,40.32,543200.0,27.574,27.5877,27.5398,27.5535,543200.0
2009-08-27 15:45:00,40.33,40.37,40.31,40.37,433900.0,27.5603,27.5877,27.5467,27.5877,433900.0
2009-08-27 15:50:00,40.36,40.4,40.34,40.35,371200.0,27.5808,27.6082,27.5672,27.574,371200.0
2009-08-27 15:55:00,40.35,40.35,40.29,40.31,523700.0,27.574,27.574,27.533,27.5467,523700.0
2009-08-28 09:30:00,40.31,40.35,40.25,40.26,326900.0,27.5467,27.574,27.5057,27.5125,326900.0
2009-08-28 09:35:00,40.26,40.4,40.25,40.33,410400.0,27.5125,27.6082,27.5057,27.5603,410400.0
2009-08-28 09:40:00,40.34,40.35,40.16,40.17,427600.0,27.5672,27.574,27.4441,27.451,427600.0
2009-08-28 09:45:00,40.16,40.24,40.1,40.14,297300.0,27.4441,27.4988,27.4031,27.4305,297300.0
2009-08-28 09:50:00,40.14,40.27,40.13,40.24,379300.0,27.4305,27.5193,27.4236,27.4988,379300.0
2009-08-28 09:55:00,40.24,40.26,40.09,40.1,598700.0,27.4988,27.5125,27.3963,27.4031,598700.0
2009-08-28 10:00:00,40.1,40.13,40.05,40.1,482400.0,27.4031,27.4236,27.369,27.4031,482400.0
2009-08-28 10:05:00,40.1,40.15,40.05,40.12,866800.0,27.4031,27.4373,27.369,27.4168,866800.0
2009-08-28 10:10:00,40.11,40.17,40.06,40.09,195400.0,27.41,27.451,27.3758,27.3963,195400.0
2009-08-28 10:15:00,40.09,40.15,40.08,40.11,69400.0,27.3963,27.4373,27.3895,27.41,69400.0
2009-08-28 10:20:00,40.1,40.2,40.05,40.06,269300.0,27.4031,27.4715,27.369,27.3758,269300.0
2009-08-28 10:25:00,40.06,40.09,40.0,40.02,769900.0,27.3758,27.3963,27.3348,27.3485,769900.0
2009-08-28 10:30:00,40.02,40.03,39.95,40.01,179300.0,27.3485,27.3553,27.3006,27.3416,179300.0
2009-08-28 10:35:00,40.01,40.1,40.0,40.1,191400.0,27.3416,27.4031,27.3348,27.4031,191400.0
2009-08-28 10:40:00,40.1,40.11,40.01,40.03,94100.0,27.4031,27.41,27.3416,27.3553,94100.0
2009-08-28 10:45:00,40.03,40.11,40.0,40.1,295700.0,27.3553,27.41,27.3348,27.4031,295700.0
2009-08-28 10:50:00,40.11,40.14,40.07,40.08,183000.0,27.41,27.4305,27.3826,27.3895,183000.0
2009-08-28 10:55:00,40.08,40.13,40.05,40.07,50000.0,27.3895,27.4236,27.369,27.3826,50000.0
2009-08-28 11:00:00,40.07,40.08,40.0,40.04,61700.0,27.3826,27.3895,27.3348,27.3621,61700.0
2009-08-28 11:05:00,40.04,40.11,40.03,40.06,90700.0,27.3621,27.41,27.3553,27.3758,90700.0
2009-08-28 11:10:00,40.06,40.06,40.0,40.03,85900.0,27.3758,27.3758,27.3348,27.3553,85900.0
2009-08-28 11:15:00,40.03,40.06,40.02,40.04,88600.0,27.3553,27.3758,27.3485,27.3621,88600.0
2009-08-28 11:20:00,40.03,40.08,40.02,40.06,58000.0,27.3553,27.3895,27.3485,27.3758,58000.0
2009-08-28 11:25:00,40.05,40.07,40.01,40.07,75300.0,27.369,27.3826,27.3416,27.3826,75300.0
2009-08-28 11:30:00,40.07,40.07,40.03,40.03,17600.0,27.3826,27.3826,27.3553,27.3553,17600.0
2009-08-28 11:35:00,40.03,40.09,40.01,40.02,130100.0,27.3553,27.3963,27.3416,27.3485,130100.0
2009-08-28 11:40:00,40.01,40.03,39.99,39.99,89600.0,27.3416,27.3553,27.328,27.328,89600.0
2009-08-28 11:45:00,39.98,40.0,39.95,39.97,85400.0,27.3211,27.3348,27.3006,27.3143,85400.0
2009-08-28 11:50:00,39.97,39.98,39.88,39.91,112200.0,27.3143,27.3211,27.2528,27.2733,112200.0
2009-08-28 11:55:00,39.91,39.93,39.85,39.89,119800.0,27.2733,27.287,27.2323,27.2596,119800.0
2009-08-28 12:00:00,39.88,39.93,39.88,39.91,56900.0,27.2528,27.287,27.2528,27.2733,56900.0
2009-08-28 12:05:00,39.91,39.92,39.86,39.89,110300.0,27.2733,27.2801,27.2391,27.2596,110300.0
2009-08-28 12:10:00,39.9,39.93,39.88,39.88,212300.0,27.2665,27.287,27.2528,27.2528,212300.0
2009-08-28 12:15:00,39.88,39.88,39.75,39.76,136400.0,27.2528,27.2528,27.164,27.1708,136400.0
2009-08-28 12:20:00,39.75,39.82,39.74,39.75,300800.0,27.164,27.2118,27.1571,27.164,300800.0
2009-08-28 12:25:00,39.75,39.81,39.74,39.77,247200.0,27.164,27.205,27.1571,27.1776,247200.0
2009-08-28 12:30:00,39.77,39.82,39.75,39.78,190100.0,27.1776,27.2118,27.164,27.1845,190100.0
2009-08-28 12:35:00,39.78,39.84,39.77,39.84,68900.0,27.1845,27.2255,27.1776,27.2255,68900.0
2009-08-28 12:40:00,39.83,39.84,39.79,39.8,40200.0,27.2186,27.2255,27.1913,27.1981,40200.0
2009-08-28 12:45:00,39.8,39.81,39.78,39.8,49900.0,27.1981,27.205,27.1845,27.1981,49900.0
2009-08-28 12:50:00,40.0,40.0,39.71,39.72,253200.0,27.3348,27.3348,27.1366,27.1435,253200.0
2009-08-28 12:55:00,39.71,39.72,39.68,39.69,68700.0,27.1366,27.1435,27.1161,27.123,68700.0
2009-08-28 13:00:00,39.69,39.75,39.69,39.75,154900.0,27.123,27.164,27.123,27.164,154900.0
2009-08-28 13:05:00,39.76,39.8,39.75,39.8,40800.0,27.1708,27.1981,27.164,27.1981,40800.0
2009-08-28 13:10:00,39.8,39.9,39.8,39.86,86000.0,27.1981,27.2665,27.1981,27.2391,86000.0
2009-08-28 13:15:00,39.86,39.88,39.81,39.82,73500.0,27.2391,27.2528,27.205,27.2118,73500.0
2009-08-28 13:20:00,39.82,39.88,39.82,39.84,55100.0,27.2118,27.2528,27.2118,27.2255,55100.0
2009-08-28 13:25:00,39.85,39.88,39.85,39.86,39000.0,27.2323,27.2528,27.2323,27.2391,39000.0
2009-08-28 13:30:00,39.86,39.9,39.86,39.89,101100.0,27.2391,27.2665,27.2391,27.2596,101100.0
2009-08-28 13:35:00,39.9,39.9,39.85,39.85,52800.0,27.2665,27.2665,27.2323,27.2323,52800.0
2009-08-28 13:40:00,39.85,39.93,39.85,39.92,138600.0,27.2323,27.287,27.2323,27.2801,138600.0
2009-08-28 13:45:00,39.91,39.91,39.83,39.88,127500.0,27.2733,27.2733,27.2186,27.2528,127500.0
2009-08-28 13:50:00,39.88,39.91,39.8,39.91,1221600.0,27.2528,27.2733,27.1981,27.2733,1221600.0
2009-08-28 13:55:00,39.92,39.92,39.88,39.89,67900.0,27.2801,27.2801,27.2528,27.2596,67900.0
2009-08-28 14:00:00,39.89,39.89,39.85,39.85,191300.0,27.2596,27.2596,27.2323,27.2323,191300.0
2009-08-28 14:05:00,39.85,39.91,39.84,39.9,49400.0,27.2323,27.2733,27.2255,27.2665,49400.0
2009-08-28 14:10:00,39.9,39.92,39.9,39.92,62500.0,27.2665,27.2801,27.2665,27.2801,62500.0
2009-08-28 14:15:00,39.91,39.97,39.91,39.95,102000.0,27.2733,27.3143,27.2733,27.3006,102000.0
2009-08-28 14:20:00,39.94,39.94,39.89,39.89,88000.0,27.2938,27.2938,27.2596,27.2596,88000.0
2009-08-28 14:25:00,39.89,39.9,39.83,39.85,255000.0,27.2596,27.2665,27.2186,27.2323,255000.0
2009-08-28 14:30:00,39.85,39.85,39.77,39.8,116700.0,27.2323,27.2323,27.1776,27.1981,116700.0
2009-08-28 14:35:00,39.8,39.85,39.79,39.84,121400.0,27.1981,27.2323,27.1913,27.2255,121400.0
2009-08-28 14:40:00,39.84,39.87,39.82,39.83,87900.0,27.2255,27.246,27.2118,27.2186,87900.0
2009-08-28 14:45:00,39.83,39.87,39.82,39.86,89100.0,27.2186,27.246,27.2118,27.2391,89100.0
2009-08-28 14:50:00,39.86,39.9,39.84,39.85,118500.0,27.2391,27.2665,27.2255,27.2323,118500.0
2009-08-28 14:55:00,39.85,39.89,39.85,39.86,58300.0,27.2323,27.2596,27.2323,27.2391,58300.0
2009-08-28 15:00:00,39.86,39.95,39.86,39.94,84100.0,27.2391,27.3006,27.2391,27.2938,84100.0
2009-08-28 15:05:00,39.94,39.95,39.87,39.89,159900.0,27.2938,27.3006,27.246,27.2596,159900.0
2009-08-28 15:10:00,39.89,39.9,39.86,39.88,192000.0,27.2596,27.2665,27.2391,27.2528,192000.0
2009-08-28 15:15:00,39.87,39.9,39.87,39.9,80700.0,27.246,27.2665,27.246,27.2665,80700.0
2009-08-28 15:20:00,39.89,40.0,39.89,39.98,224600.0,27.2596,27.3348,27.2596,27.3211,224600.0
2009-08-28 15:25:00,39.98,40.0,39.9,39.9,196000.0,27.3211,27.3348,27.2665,27.2665,196000.0
2009-08-28 15:30:00,39.9,39.94,39.81,39.81,137100.0,27.2665,27.2938,27.205,27.205,137100.0
2009-08-28 15:35:00,39.82,39.86,39.82,39.83,106700.0,27.2118,27.2391,27.2118,27.2186,106700.0
2009-08-28 15:40:00,39.82,39.94,39.81,39.83,251500.0,27.2118,27.2938,27.205,27.2186,251500.0
2009-08-28 15:45:00,39.83,39.89,39.78,39.89,166000.0,27.2186,27.2596,27.1845,27.2596,166000.0
2009-08-28 15:50:00,39.88,39.88,39.81,39.87,304000.0,27.2528,27.2528,27.205,27.246,304000.0
2009-08-28 15:55:00,39.88,39.9,39.81,39.84,1026200.0,27.2528,27.2665,27.205,27.2255,1026200.0
2009-08-31 09:30:00,39.03,39.21,39.0,39.11,1219400.0,26.6719,26.7949,26.6514,26.7266,1219400.0
2009-08-31 09:35:00,39.12,39.19,39.08,39.17,653000.0,26.7334,26.7813,26.7061,26.7676,653000.0
2009-08-31 09:40:00,39.17,39.18,39.01,39.13,547500.0,26.7676,26.7744,26.6583,26.7403,547500.0
2009-08-31 09:45:00,39.12,39.17,38.96,39.01,870900.0,26.7334,26.7676,26.6241,26.6583,870900.0
2009-08-31 09:50:00,39.01,39.04,38.93,38.99,862500.0,26.6583,26.6788,26.6036,26.6446,862500.0
2009-08-31 09:55:00,38.99,39.16,38.97,39.15,1012200.0,26.6446,26.7608,26.6309,26.7539,1012200.0
2009-08-31 10:00:00,39.15,39.15,39.04,39.1,607900.0,26.7539,26.7539,26.6788,26.7198,607900.0
2009-08-31 10:05:00,39.1,39.13,39.07,39.13,299700.0,26.7198,26.7403,26.6993,26.7403,299700.0
2009-08-31 10:10:00,39.13,39.13,39.06,39.09,279100.0,26.7403,26.7403,26.6924,26.7129,279100.0
2009-08-31 10:15:00,39.09,39.1,39.03,39.07,235800.0,26.7129,26.7198,26.6719,26.6993,235800.0
2009-08-31 10:20:00,39.07,39.09,39.0,39.0,319800.0,26.6993,26.7129,26.6514,26.6514,319800.0
2009-08-31 10:25:00,39.0,39.06,38.99,39.05,475500.0,26.6514,26.6924,26.6446,26.6856,475500.0
2009-08-31 10:30:00,39.05,39.05,38.97,38.99,248500.0,26.6856,26.6856,26.6309,26.6446,248500.0
2009-08-31 10:35:00,38.99,39.12,38.99,39.12,439500.0,26.6446,26.7334,26.6446,26.7334,439500.0
2009-08-31 10:40:00,39.12,39.18,39.11,39.12,162300.0,26.7334,26.7744,26.7266,26.7334,162300.0
2009-08-31 10:45:00,39.11,39.11,39.05,39.09,414800.0,26.7266,26.7266,26.6856,26.7129,414800.0
2009-08-31 10:50:00,39.08,39.11,39.06,39.08,153500.0,26.7061,26.7266,26.6924,26.7061,153500.0
2009-08-31 10:55:00,39.09,39.11,39.08,39.11,196400.0,26.7129,26.7266,26.7061,26.7266,196400.0
2009-08-31 11:00:00,39.1,39.11,39.06,39.07,156900.0,26.7198,26.7266,26.6924,26.6993,156900.0
2009-08-31 11:05:00,39.07,39.11,39.07,39.11,136000.0,26.6993,26.7266,26.6993,26.7266,136000.0
2009-08-31 11:10:00,39.11,39.13,39.07,39.07,86200.0,26.7266,26.7403,26.6993,26.6993,86200.0
2009-08-31 11:15:00,39.07,39.1,39.06,39.06,119100.0,26.6993,26.7198,26.6924,26.6924,119100.0
2009-08-31 11:20:00,39.06,39.1,39.04,39.07,181300.0,26.6924,26.7198,26.6788,26.6993,181300.0
2009-08-31 11:25:00,39.07,39.08,39.03,39.05,178900.0,26.6993,26.7061,26.6719,26.6856,178900.0
2009-08-31 11:30:00,39.05,39.09,39.04,39.05,205400.0,26.6856,26.7129,26.6788,26.6856,205400.0
2009-08-31 11:35:00,39.04,39.1,39.04,39.1,83700.0,26.6788,26.7198,26.6788,26.7198,83700.0
2009-08-31 11:40:00,39.11,39.11,39.04,39.04,457800.0,26.7266,26.7266,26.6788,26.6788,457800.0
2009-08-31 11:45:00,39.05,39.05,39.02,39.03,121100.0,26.6856,26.6856,26.6651,26.6719,121100.0
2009-08-31 11:50:00,39.03,39.06,39.02,39.05,182100.0,26.6719,26.6924,26.6651,26.6856,182100.0
2009-08-31 11:55:00,39.05,39.06,39.03,39.04,106500.0,26.6856,26.6924,26.6719,26.6788,106500.0
2009-08-31 12:00:00,39.04,39.09,39.02,39.02,145600.0,26.6788,26.7129,26.6651,26.6651,145600.0
2009-08-31 12:05:00,39.03,39.05,39.0,39.0,99400.0,26.6719,26.6856,26.6514,26.6514,99400.0
2009-08-31 12:10:00,39.01,39.04,39.0,39.02,152200.0,26.6583,26.6788,26.6514,26.6651,152200.0
2009-08-31 12:15:00,39.02,39.03,39.0,39.02,152300.0,26.6651,26.6719,26.6514,26.6651,152300.0
2009-08-31 12:20:00,39.01,39.06,39.01,39.05,92900.0,26.6583,26.6924,26.6583,26.6856,92900.0
2009-08-31 12:25:00,39.04,39.05,39.02,39.03,38200.0,26.6788,26.6856,26.6651,26.6719,38200.0
2009-08-31 12:30:00,39.04,39.04,39.01,39.02,76900.0,26.6788,26.6788,26.6583,26.6651,76900.0
2009-08-31 12:35:00,39.02,39.04,39.0,39.03,91100.0,26.6651,26.6788,26.6514,26.6719,91100.0
2009-08-31 12:40:00,39.03,39.05,39.01,39.02,69900.0,26.6719,26.6856,26.6583,26.6651,69900.0
2009-08-31 12:45:00,39.01,39.01,39.0,39.0,107200.0,26.6583,26.6583,26.6514,26.6514,107200.0
2009-08-31 12:50:00,39.0,39.03,39.0,39.02,133500.0,26.6514,26.6719,26.6514,26.6651,133500.0
2009-08-31 12:55:00,39.03,39.05,39.0,39.02,101400.0,26.6719,26.6856,26.6514,26.6651,101400.0
2009-08-31 13:00:00,39.02,39.04,39.0,39.02,116000.0,26.6651,26.6788,26.6514,26.6651,116000.0
2009-08-31 13:05:00,39.02,39.03,39.0,39.02,65900.0,26.6651,26.6719,26.6514,26.6651,65900.0
2009-08-31 13:10:00,39.02,39.03,39.0,39.02,434400.0,26.6651,26.6719,26.6514,26.6651,434400.0
2009-08-31 13:15:00,39.02,39.05,39.01,39.04,71800.0,26.6651,26.6856,26.6583,26.6788,71800.0
2009-08-31 13:20:00,39.04,39.06,39.01,39.02,38900.0,26.6788,26.6924,26.6583,26.6651,38900.0
2009-08-31 13:25:00,39.02,39.04,39.01,39.02,83200.0,26.6651,26.6788,26.6583,26.6651,83200.0
2009-08-31 13:30:00,39.02,39.04,39.02,39.03,69400.0,26.6651,26.6788,26.6651,26.6719,69400.0
2009-08-31 13:35:00,39.03,39.07,39.02,39.06,114000.0,26.6719,26.6993,26.6651,26.6924,114000.0
2009-08-31 13:40:00,39.07,39.07,39.02,39.03,49300.0,26.6993,26.6993,26.6651,26.6719,49300.0
2009-08-31 13:45:00,39.03,39.06,39.02,39.03,82600.0,26.6719,26.6924,26.6651,26.6719,82600.0
2009-08-31 13:50:00,39.03,39.05,39.02,39.03,185400.0,26.6719,26.6856,26.6651,26.6719,185400.0
2009-08-31 13:55:00,39.03,39.06,39.03,39.06,49000.0,26.6719,26.6924,26.6719,26.6924,49000.0
2009-08-31 14:00:00,39.06,39.08,39.05,39.07,38600.0,26.6924,26.7061,26.6856,26.6993,38600.0
2009-08-31 14:05:00,39.07,39.08,39.05,39.07,58300.0,26.6993,26.7061,26.6856,26.6993,58300.0
2009-08-31 14:10:00,39.08,39.11,39.07,39.09,229700.0,26.7061,26.7266,26.6993,26.7129,229700.0
2009-08-31 14:15:00,39.1,39.12,39.09,39.09,64300.0,26.7198,26.7334,26.7129,26.7129,64300.0
2009-08-31 14:20:00,39.09,39.12,39.07,39.07,75400.0,26.7129,26.7334,26.6993,26.6993,75400.0
2009-08-31 14:25:00,39.08,39.13,39.06,39.12,187700.0,26.7061,26.7403,26.6924,26.7334,187700.0
2009-08-31 14:30:00,39.13,39.16,39.11,39.16,218800.0,26.7403,26.7608,26.7266,26.7608,218800.0
2009-08-31 14:35:00,39.17,39.21,39.15,39.19,123200.0,26.7676,26.7949,26.7539,26.7813,123200.0
2009-08-31 14:40:00,39.19,39.19,39.15,39.19,172200.0,26.7813,26.7813,26.7539,26.7813,172200.0
2009-08-31 14:45:00,39.19,39.19,39.16,39.16,176300.0,26.7813,26.7813,26.7608,26.7608,176300.0
2009-08-31 14:50:00,39.17,39.17,39.16,39.16,69000.0,26.7676,26.7676,26.7608,26.7608,69000.0
2009-08-31 14:55:00,39.17,39.22,39.16,39.18,200700.0,26.7676,26.8018,26.7608,26.7744,200700.0
2009-08-31 15:00:00,39.19,39.21,39.16,39.21,562500.0,26.7813,26.7949,26.7608,26.7949,562500.0
2009-08-31 15:05:00,39.21,39.25,39.18,39.24,562400.0,26.7949,26.8223,26.7744,26.8154,562400.0
2009-08-31 15:10:00,39.24,39.26,39.19,39.21,244200.0,26.8154,26.8291,26.7813,26.7949,244200.0
2009-08-31 15:15:00,39.22,39.3,39.21,39.29,277800.0,26.8018,26.8564,26.7949,26.8496,277800.0
2009-08-31 15:20:00,39.3,39.33,39.23,39.26,391000.0,26.8564,26.877,26.8086,26.8291,391000.0
2009-08-31 15:25:00,39.27,39.31,39.2,39.31,703900.0,26.8359,26.8633,26.7881,26.8633,703900.0
2009-08-31 15:30:00,39.31,39.32,39.29,39.3,289100.0,26.8633,26.8701,26.8496,26.8564,289100.0
2009-08-31 15:35:00,39.3,39.34,39.28,39.33,335100.0,26.8564,26.8838,26.8428,26.877,335100.0
2009-08-31 15:40:00,39.32,39.35,39.31,39.32,322600.0,26.8701,26.8906,26.8633,26.8701,322600.0
2009-08-31 15:45:00,39.33,39.4,39.32,39.36,522500.0,26.877,26.9248,26.8701,26.8975,522500.0
2009-08-31 15:50:00,39.37,39.4,39.28,39.35,1314000.0,26.9043,26.9248,26.8428,26.8906,1314000.0
2009-08-31 15:55:00,39.36,39.46,39.28,39.31,1862300.0,26.8975,26.9658,26.8428,26.8633,1862300.0
2009-09-01 09:30:00,39.19,39.38,39.18,39.36,540600.0,26.7813,26.9111,26.7744,26.8975,540600.0
2009-09-01 09:35:00,39.36,39.4,39.33,39.39,262900.0,26.8975,26.9248,26.877,26.918,262900.0
2009-09-01 09:40:00,39.4,39.46,39.34,39.37,713000.0,26.9248,26.9658,26.8838,26.9043,713000.0
2009-09-01 09:45:00,39.37,39.45,39.36,39.39,1090300.0,26.9043,26.959,26.8975,26.918,1090300.0
2009-09-01 09:50:00,39.41,39.49,39.39,39.39,415200.0,26.9316,26.9863,26.918,26.918,415200.0
2009-09-01 09:55:00,39.38,39.44,39.36,39.38,301500.0,26.9111,26.9521,26.8975,26.9111,301500.0
2009-09-01 10:00:00,39.39,39.55,39.37,39.49,607200.0,26.918,27.0273,26.9043,26.9863,607200.0
2009-09-01 10:05:00,39.49,39.62,39.49,39.59,375100.0,26.9863,27.0751,26.9863,27.0546,375100.0
2009-09-01 10:10:00,39.59,39.61,39.44,39.45,601700.0,27.0546,27.0683,26.9521,26.959,601700.0
2009-09-01 10:15:00,39.45,39.46,39.33,39.39,763100.0,26.959,26.9658,26.877,26.918,763100.0
2009-09-01 10:20:00,39.39,39.4,39.3,39.39,552000.0,26.918,26.9248,26.8564,26.918,552000.0
2009-09-01 10:25:00,39.39,39.46,39.38,39.44,326000.0,26.918,26.9658,26.9111,26.9521,326000.0
2009-09-01 10:30:00,39.44,39.46,39.4,39.45,235400.0,26.9521,26.9658,26.9248,26.959,235400.0
2009-09-01 10:35:00,39.3,39.52,39.3,39.46,373900.0,26.8564,27.0068,26.8564,26.9658,373900.0
2009-09-01 10:40:00,39.46,39.47,39.39,39.4,135000.0,26.9658,26.9726,26.918,26.9248,135000.0
2009-09-01 10:45:00,39.39,39.43,39.34,39.39,249200.0,26.918,26.9453,26.8838,26.918,249200.0
2009-09-01 10:50:00,39.39,39.4,39.31,39.33,182900.0,26.918,26.9248,26.8633,26.877,182900.0
2009-09-01 10:55:00,39.33,39.34,39.29,39.3,217200.0,26.877,26.8838,26.8496,26.8564,217200.0
2009-09-01 11:00:00,39.31,39.31,39.23,39.23,271600.0,26.8633,26.8633,26.8086,26.8086,271600.0
2009-09-01 11:05:00,39.23,39.24,39.11,39.12,324900.0,26.8086,26.8154,26.7266,26.7334,324900.0
2009-09-01 11:10:00,39.12,39.12,39.01,39.05,428800.0,26.7334,26.7334,26.6583,26.6856,428800.0
2009-09-01 11:15:00,39.05,39.05,38.96,39.03,176600.0,26.6856,26.6856,26.6241,26.6719,176600.0
2009-09-01 11:20:00,39.02,39.02,38.9,38.96,363000.0,26.6651,26.6651,26.5831,26.6241,363000.0
2009-09-01 11:25:00,38.96,38.97,38.71,38.73,851300.0,26.6241,26.6309,26.4533,26.4669,851300.0
2009-09-01 11:30:00,38.73,38.73,38.66,38.7,455200.0,26.4669,26.4669,26.4191,26.4464,455200.0
2009-09-01 11:35:00,38.71,38.71,38.59,38.65,708700.0,26.4533,26.4533,26.3713,26.4123,708700.0
2009-09-01 11:40:00,38.65,38.79,38.64,38.7,381600.0,26.4123,26.5079,26.4054,26.4464,381600.0
2009-09-01 11:45:00,38.71,38.78,38.67,38.67,218500.0,26.4533,26.5011,26.4259,26.4259,218500.0
2009-09-01 11:50:00,38.67,38.76,38.66,38.75,269900.0,26.4259,26.4874,26.4191,26.4806,269900.0
2009-09-01 11:55:00,38.75,38.76,38.64,38.67,197500.0,26.4806,26.4874,26.4054,26.4259,197500.0
2009-09-01 12:00:00,38.67,38.73,38.59,38.59,413800.0,26.4259,26.4669,26.3713,26.3713,413800.0
2009-09-01 12:05:00,38.6,38.65,38.56,38.64,250700.0,26.3781,26.4123,26.3508,26.4054,250700.0
2009-09-01 12:10:00,38.64,38.65,38.57,38.6,144000.0,26.4054,26.4123,26.3576,26.3781,144000.0
2009-09-01 12:15:00,38.59,38.59,38.52,38.52,400500.0,26.3713,26.3713,26.3234,26.3234,400500.0
2009-09-01 12:20:00,38.53,38.55,38.4,38.42,854900.0,26.3303,26.3439,26.2414,26.2551,854900.0
2009-09-01 12:25:00,38.43,38.5,38.43,38.44,440500.0,26.2619,26.3098,26.2619,26.2688,440500.0
2009-09-01 12:30:00,38.44,38.47,38.41,38.47,338100.0,26.2688,26.2893,26.2483,26.2893,338100.0
2009-09-01 12:35:00,38.46,38.49,38.42,38.46,164000.0,26.2824,26.3029,26.2551,26.2824,164000.0
2009-09-01 12:40:00,38.45,38.52,38.45,38.52,97300.0,26.2756,26.3234,26.2756,26.3234,97300.0
2009-09-01 12:45:00,38.51,38.58,38.49,38.57,213200.0,26.3166,26.3644,26.3029,26.3576,213200.0
2009-09-01 12:50:00,38.57,38.58,38.53,38.53,153400.0,26.3576,26.3644,26.3303,26.3303,153400.0
2009-09-01 12:55:00,38.53,38.56,38.5,38.5,175200.0,26.3303,26.3508,26.3098,26.3098,175200.0
2009-09-01 13:00:00,38.5,38.53,38.5,38.5,93700.0,26.3098,26.3303,26.3098,26.3098,93700.0
2009-09-01 13:05:00,38.51,38.52,38.4,38.42,261900.0,26.3166,26.3234,26.2414,26.2551,261900.0
2009-09-01 13:10:00,38.42,38.42,38.34,38.38,519300.0,26.2551,26.2551,26.2004,26.2277,519300.0
2009-09-01 13:15:00,38.38,38.52,38.34,38.37,425100.0,26.2277,26.3234,26.2004,26.2209,425100.0
2009-09-01 13:20:00,38.37,38.4,38.35,38.4,212200.0,26.2209,26.2414,26.2072,26.2414,212200.0
2009-09-01 13:25:00,38.39,38.48,38.36,38.48,703400.0,26.2346,26.2961,26.2141,26.2961,703400.0
2009-09-01 13:30:00,38.47,38.47,38.37,38.39,214600.0,26.2893,26.2893,26.2209,26.2346,214600.0
2009-09-01 13:35:00,38.38,38.45,38.37,38.37,197000.0,26.2277,26.2756,26.2209,26.2209,197000.0
2009-09-01 13:40:00,38.38,38.48,38.36,38.45,213900.0,26.2277,26.2961,26.2141,26.2756,213900.0
2009-09-01 13:45:00,38.45,38.49,38.43,38.43,171100.0,26.2756,26.3029,26.2619,26.2619,171100.0
2009-09-01 13:50:00,38.43,38.47,38.4,38.44,171500.0,26.2619,26.2893,26.2414,26.2688,171500.0
2009-09-01 13:55:00,38.44,38.54,38.44,38.52,186900.0,26.2688,26.3371,26.2688,26.3234,186900.0
2009-09-01 14:00:00,38.52,38.54,38.45,38.49,134200.0,26.3234,26.3371,26.2756,26.3029,134200.0
2009-09-01 14:05:00,38.48,38.49,38.43,38.45,142400.0,26.2961,26.3029,26.2619,26.2756,142400.0
2009-09-01 14:10:00,38.45,38.51,38.45,38.51,157800.0,26.2756,26.3166,26.2756,26.3166,157800.0
2009-09-01 14:15:00,38.51,38.51,38.41,38.46,316700.0,26.3166,26.3166,26.2483,26.2824,316700.0
2009-09-01 14:20:00,38.45,38.47,38.38,38.4,152700.0,26.2756,26.2893,26.2277,26.2414,152700.0
2009-09-01 14:25:00,38.4,38.41,38.34,38.4,88300.0,26.2414,26.2483,26.2004,26.2414,88300.0
2009-09-01 14:30:00,38.4,38.45,38.38,38.44,177300.0,26.2414,26.2756,26.2277,26.2688,177300.0
2009-09-01 14:35:00,38.44,38.5,38.44,38.45,165500.0,26.2688,26.3098,26.2688,26.2756,165500.0
2009-09-01 14:40:00,38.45,38.45,38.38,38.39,349300.0,26.2756,26.2756,26.2277,26.2346,349300.0
2009-09-01 14:45:00,38.39,38.42,38.36,38.37,291900.0,26.2346,26.2551,26.2141,26.2209,291900.0
2009-09-01 14:50:00,38.36,38.47,38.36,38.4,457200.0,26.2141,26.2893,26.2141,26.2414,457200.0
2009-09-01 14:55:00,38.4,38.48,38.4,38.45,179100.0,26.2414,26.2961,26.2414,26.2756,179100.0
2009-09-01 15:00:00,38.44,38.53,38.44,38.53,354400.0,26.2688,26.3303,26.2688,26.3303,354400.0
2009-09-01 15:05:00,38.52,38.54,38.49,38.53,192200.0,26.3234,26.3371,26.3029,26.3303,192200.0
2009-09-01 15:10:00,38.53,38.6,38.5,38.56,381000.0,26.3303,26.3781,26.3098,26.3508,381000.0
2009-09-01 15:15:00,38.56,38.57,38.5,38.56,276700.0,26.3508,26.3576,26.3098,26.3508,276700.0
2009-09-01 15:20:00,38.55,38.56,38.45,38.47,250200.0,26.3439,26.3508,26.2756,26.2893,250200.0
2009-09-01 15:25:00,38.46,38.48,38.36,38.37,262500.0,26.2824,26.2961,26.2141,26.2209,262500.0
2009-09-01 15:30:00,38.37,38.43,38.36,38.43,228200.0,26.2209,26.2619,26.2141,26.2619,228200.0
2009-09-01 15:35:00,38.42,38.44,38.38,38.41,448200.0,26.2551,26.2688,26.2277,26.2483,448200.0
2009-09-01 15:40:00,38.42,38.42,38.34,38.37,795800.0,26.2551,26.2551,26.2004,26.2209,795800.0
2009-09-01 15:45:00,38.37,38.39,38.33,38.37,744800.0,26.2209,26.2346,26.1936,26.2209,744800.0
2009-09-01 15:50:00,38.38,38.49,38.37,38.49,1448100.0,26.2277,26.3029,26.2209,26.3029,1448100.0
2009-09-01 15:55:00,38.48,38.56,38.35,38.38,2473900.0,26.2961,26.3508,26.2072,26.2277,2473900.0
2009-09-02 09:30:00,38.68,38.78,38.51,38.77,614300.0,26.4328,26.5011,26.3166,26.4943,614300.0
2009-09-02 09:35:00,38.78,38.87,38.75,38.79,1015300.0,26.5011,26.5626,26.4806,26.5079,1015300.0
2009-09-02 09:40:00,38.78,38.91,38.72,38.9,843400.0,26.5011,26.5899,26.4601,26.5831,843400.0
2009-09-02 09:45:00,38.9,39.0,38.89,38.96,347900.0,26.5831,26.6514,26.5763,26.6241,347900.0
2009-09-02 09:50:00,38.97,39.11,38.97,39.08,415000.0,26.6309,26.7266,26.6309,26.7061,415000.0
2009-09-02 09:55:00,39.08,39.09,38.92,38.94,218300.0,26.7061,26.7129,26.5968,26.6104,218300.0
2009-09-02 10:00:00,38.94,38.98,38.83,38.83,570800.0,26.6104,26.6378,26.5353,26.5353,570800.0
2009-09-02 10:05:00,38.84,38.96,38.83,38.94,282800.0,26.5421,26.6241,26.5353,26.6104,282800.0
2009-09-02 10:10:00,38.94,39.0,38.91,38.95,212000.0,26.6104,26.6514,26.5899,26.6173,212000.0
2009-09-02 10:15:00,38.94,38.95,38.88,38.94,254100.0,26.6104,26.6173,26.5694,26.6104,254100.0
2009-09-02 10:20:00,38.94,38.95,38.87,38.89,233600.0,26.6104,26.6173,26.5626,26.5763,233600.0
2009-09-02 10:25:00,38.88,38.89,38.8,38.8,259700.0,26.5694,26.5763,26.5148,26.5148,259700.0
2009-09-02 10:30:00,38.81,38.83,38.69,38.72,347800.0,26.5216,26.5353,26.4396,26.4601,347800.0
2009-09-02 10:35:00,38.71,38.81,38.71,38.76,509100.0,26.4533,26.5216,26.4533,26.4874,509100.0
2009-09-02 10:40:00,38.75,38.88,38.74,38.84,242900.0,26.4806,26.5694,26.4738,26.5421,242900.0
2009-09-02 10:45:00,38.83,38.9,38.81,38.88,224900.0,26.5353,26.5831,26.5216,26.5694,224900.0
2009-09-02 10:50:00,38.88,38.93,38.84,38.91,197900.0,26.5694,26.6036,26.5421,26.5899,197900.0
2009-09-02 10:55:00,38.91,39.0,38.91,38.99,353900.0,26.5899,26.6514,26.5899,26.6446,353900.0
2009-09-02 11:00:00,38.98,38.99,38.92,38.93,133200.0,26.6378,26.6446,26.5968,26.6036,133200.0
2009-09-02 11:05:00,38.92,38.95,38.85,38.86,239800.0,26.5968,26.6173,26.5489,26.5558,239800.0
2009-09-02 11:10:00,38.87,38.96,38.8,38.94,190900.0,26.5626,26.6241,26.5148,26.6104,190900.0
2009-09-02 11:15:00,38.94,38.99,38.92,38.96,130300.0,26.6104,26.6446,26.5968,26.6241,130300.0
2009-09-02 11:20:00,38.96,39.0,38.94,38.99,158500.0,26.6241,26.6514,26.6104,26.6446,158500.0
2009-09-02 11:25:00,39.0,39.02,38.92,38.97,160900.0,26.6514,26.6651,26.5968,26.6309,160900.0
2009-09-02 11:30:00,38.97,39.0,38.85,38.97,295800.0,26.6309,26.6514,26.5489,26.6309,295800.0
2009-09-02 11:35:00,38.98,38.98,38.93,38.94,145800.0,26.6378,26.6378,26.6036,26.6104,145800.0
2009-09-02 11:40:00,38.94,38.96,38.87,38.89,338300.0,26.6104,26.6241,26.5626,26.5763,338300.0
2009-09-02 11:45:00,38.9,38.94,38.9,38.93,117500.0,26.5831,26.6104,26.5831,26.6036,117500.0
2009-09-02 11:50:00,38.92,39.0,38.92,38.95,139000.0,26.5968,26.6514,26.5968,26.6173,139000.0
2009-09-02 11:55:00,38.96,38.97,38.91,38.92,58500.0,26.6241,26.6309,26.5899,26.5968,58500.0
2009-09-02 12:00:00,38.92,38.97,38.88,38.9,67600.0,26.5968,26.6309,26.5694,26.5831,67600.0
2009-09-02 12:05:00,38.9,38.92,38.83,38.89,179200.0,26.5831,26.5968,26.5353,26.5763,179200.0
2009-09-02 12:10:00,38.89,38.93,38.86,38.87,92900.0,26.5763,26.6036,26.5558,26.5626,92900.0
2009-09-02 12:15:00,38.88,38.94,38.87,38.88,159700.0,26.5694,26.6104,26.5626,26.5694,159700.0
2009-09-02 12:20:00,38.87,38.92,38.87,38.9,69600.0,26.5626,26.5968,26.5626,26.5831,69600.0
2009-09-02 12:25:00,38.9,38.94,38.9,38.91,96800.0,26.5831,26.6104,26.5831,26.5899,96800.0
2009-09-02 12:30:00,38.9,38.94,38.9,38.9,104400.0,26.5831,26.6104,26.5831,26.5831,104400.0
2009-09-02 12:35:00,38.9,38.92,38.78,38.9,347800.0,26.5831,26.5968,26.5011,26.5831,347800.0
2009-09-02 12:40:00,38.9,38.93,38.88,38.9,267700.0,26.5831,26.6036,26.5694,26.5831,267700.0
2009-09-02 12:45:00,38.9,38.93,38.9,38.92,109100.0,26.5831,26.6036,26.5831,26.5968,109100.0
2009-09-02 12:50:00,38.92,38.92,38.87,38.87,127000.0,26.5968,26.5968,26.5626,26.5626,127000.0
2009-09-02 12:55:00,38.88,38.92,38.87,38.9,172200.0,26.5694,26.5968,26.5626,26.5831,172200.0
2009-09-02 13:00:00,38.9,38.9,38.85,38.88,247600.0,26.5831,26.5831,26.5489,26.5694,247600.0
2009-09-02 13:05:00,38.88,38.88,38.82,38.85,94800.0,26.5694,26.5694,26.5284,26.5489,94800.0
2009-09-02 13:10:00,38.84,38.88,38.84,38.88,68500.0,26.5421,26.5694,26.5421,26.5694,68500.0
2009-09-02 13:15:00,38.88,38.91,38.88,38.89,55500.0,26.5694,26.5899,26.5694,26.5763,55500.0
2009-09-02 13:20:00,38.88,38.89,38.85,38.88,128100.0,26.5694,26.5763,26.5489,26.5694,128100.0
2009-09-02 13:25:00,38.88,38.89,38.85,38.85,80000.0,26.5694,26.5763,26.5489,26.5489,80000.0
2009-09-02 13:30:00,38.85,38.85,38.8,38.82,165200.0,26.5489,26.5489,26.5148,26.5284,165200.0
2009-09-02 13:35:00,38.82,38.85,38.8,38.81,144500.0,26.5284,26.5489,26.5148,26.5216,144500.0
2009-09-02 13:40:00,38.82,38.9,38.81,38.86,211900.0,26.5284,26.5831,26.5216,26.5558,211900.0
2009-09-02 13:45:00,38.86,38.9,38.81,38.9,334800.0,26.5558,26.5831,26.5216,26.5831,334800.0
2009-09-02 13:50:00,38.89,38.9,38.83,38.84,77800.0,26.5763,26.5831,26.5353,26.5421,77800.0
2009-09-02 13:55:00,38.83,38.84,38.79,38.8,81900.0,26.5353,26.5421,26.5079,26.5148,81900.0
2009-09-02 14:00:00,38.8,38.86,38.77,38.8,174200.0,26.5148,26.5558,26.4943,26.5148,174200.0
2009-09-02 14:05:00,38.8,38.83,38.78,38.81,111500.0,26.5148,26.5353,26.5011,26.5216,111500.0
2009-09-02 14:10:00,38.81,38.85,38.8,38.81,160600.0,26.5216,26.5489,26.5148,26.5216,160600.0
2009-09-02 14:15:00,38.81,38.84,38.77,38.81,88700.0,26.5216,26.5421,26.4943,26.5216,88700.0
2009-09-02 14:20:00,38.81,38.86,38.81,38.86,192600.0,26.5216,26.5558,26.5216,26.5558,192600.0
2009-09-02 14:25:00,38.86,38.86,38.85,38.86,64400.0,26.5558,26.5558,26.5489,26.5558,64400.0
2009-09-02 14:30:00,38.86,38.9,38.85,38.9,144600.0,26.5558,26.5831,26.5489,26.5831,144600.0
2009-09-02 14:35:00,38.9,38.92,38.87,38.89,254400.0,26.5831,26.5968,26.5626,26.5763,254400.0
2009-09-02 14:40:00,38.9,38.92,38.85,38.87,220700.0,26.5831,26.5968,26.5489,26.5626,220700.0
2009-09-02 14:45:00,38.87,38.87,38.84,38.84,145900.0,26.5626,26.5626,26.5421,26.5421,145900.0
2009-09-02 14:50:00,38.84,38.87,38.81,38.87,171000.0,26.5421,26.5626,26.5216,26.5626,171000.0
2009-09-02 14:55:00,38.86,38.88,38.8,38.82,133800.0,26.5558,26.5694,26.5148,26.5284,133800.0
2009-09-02 15:00:00,38.81,38.83,38.78,38.78,162800.0,26.5216,26.5353,26.5011,26.5011,162800.0
2009-09-02 15:05:00,38.78,38.81,38.78,38.79,164900.0,26.5011,26.5216,26.5011,26.5079,164900.0
2009-09-02 15:10:00,38.79,38.86,38.77,38.85,218700.0,26.5079,26.5558,26.4943,26.5489,218700.0
2009-09-02 15:15:00,38.85,38.9,38.83,38.89,422700.0,26.5489,26.5831,26.5353,26.5763,422700.0
2009-09-02 15:20:00,38.9,38.9,38.87,38.88,133700.0,26.5831,26.5831,26.5626,26.5694,133700.0
2009-09-02 15:25:00,38.87,38.88,38.85,38.86,186200.0,26.5626,26.5694,26.5489,26.5558,186200.0
2009-09-02 15:30:00,38.86,38.88,38.85,38.86,150700.0,26.5558,26.5694,26.5489,26.5558,150700.0
2009-09-02 15:35:00,38.86,38.88,38.83,38.88,132500.0,26.5558,26.5694,26.5353,26.5694,132500.0
2009-09-02 15:40:00,38.87,38.87,38.79,38.83,97100.0,26.5626,26.5626,26.5079,26.5353,97100.0
2009-09-02 15:45:00,38.82,38.82,38.73,38.74,275500.0,26.5284,26.5284,26.4669,26.4738,275500.0
2009-09-02 15:50:00,38.74,38.78,38.72,38.72,406600.0,26.4738,26.5011,26.4601,26.4601,406600.0
2009-09-02 15:55:00,38.72,38.75,38.66,38.71,1666600.0,26.4601,26.4806,26.4191,26.4533,1666600.0
2009-09-03 09:30:00,39.62,39.64,39.37,39.5,856100.0,27.0751,27.0888,26.9043,26.9931,856100.0
2009-09-03 09:35:00,39.51,39.51,39.37,39.4,994100.0,27.0,27.0,26.9043,26.9248,994100.0
2009-09-03 09:40:00,39.39,39.46,39.35,39.45,603800.0,26.918,26.9658,26.8906,26.959,603800.0
2009-09-03 09:45:00,39.45,39.53,39.39,39.48,350200.0,26.959,27.0136,26.918,26.9795,350200.0
2009-09-03 09:50:00,39.49,39.52,39.38,39.4,527100.0,26.9863,27.0068,26.9111,26.9248,527100.0
2009-09-03 09:55:00,39.4,39.41,39.22,39.34,845600.0,26.9248,26.9316,26.8018,26.8838,845600.0
2009-09-03 10:00:00,39.34,39.42,39.2,39.23,681000.0,26.8838,26.9385,26.7881,26.8086,681000.0
2009-09-03 10:05:00,39.23,39.31,39.19,39.27,360900.0,26.8086,26.8633,26.7813,26.8359,360900.0
2009-09-03 10:10:00,39.28,39.29,39.18,39.19,476200.0,26.8428,26.8496,26.7744,26.7813,476200.0
2009-09-03 10:15:00,39.19,39.25,39.11,39.2,723500.0,26.7813,26.8223,26.7266,26.7881,723500.0
2009-09-03 10:20:00,39.2,39.25,39.11,39.21,365400.0,26.7881,26.8223,26.7266,26.7949,365400.0
2009-09-03 10:25:00,39.22,39.27,39.16,39.26,246800.0,26.8018,26.8359,26.7608,26.8291,246800.0
2009-09-03 10:30:00,39.26,39.31,39.22,39.29,219700.0,26.8291,26.8633,26.8018,26.8496,219700.0
2009-09-03 10:35:00,39.3,39.31,39.26,39.3,154000.0,26.8564,26.8633,26.8291,26.8564,154000.0
2009-09-03 10:40:00,39.3,39.35,39.28,39.32,133400.0,26.8564,26.8906,26.8428,26.8701,133400.0
2009-09-03 10:45:00,39.33,39.34,39.29,39.31,74700.0,26.877,26.8838,26.8496,26.8633,74700.0
2009-09-03 10:50:00,39.3,39.33,39.28,39.29,127300.0,26.8564,26.877,26.8428,26.8496,127300.0
2009-09-03 10:55:00,39.3,39.3,39.26,39.29,75500.0,26.8564,26.8564,26.8291,26.8496,75500.0
2009-09-03 11:00:00,39.3,39.39,39.3,39.37,141400.0,26.8564,26.918,26.8564,26.9043,141400.0
2009-09-03 11:05:00,39.37,39.41,39.36,39.4,118300.0,26.9043,26.9316,26.8975,26.9248,118300.0
2009-09-03 11:10:00,39.41,39.45,39.2,39.38,617000.0,26.9316,26.959,26.7881,26.9111,617000.0
2009-09-03 11:15:00,39.38,39.39,39.35,39.35,82900.0,26.9111,26.918,26.8906,26.8906,82900.0
2009-09-03 11:20:00,39.35,39.4,39.33,39.35,171500.0,26.8906,26.9248,26.877,26.8906,171500.0
2009-09-03 11:25:00,39.34,39.37,39.34,39.37,55300.0,26.8838,26.9043,26.8838,26.9043,55300.0
2009-09-03 11:30:00,39.36,39.4,39.2,39.4,354500.0,26.8975,26.9248,26.7881,26.9248,354500.0
2009-09-03 11:35:00,39.4,39.43,39.36,39.36,106600.0,26.9248,26.9453,26.8975,26.8975,106600.0
2009-09-03 11:40:00,39.36,39.4,39.35,39.39,84000.0,26.8975,26.9248,26.8906,26.918,84000.0
2009-09-03 11:45:00,39.39,39.41,39.38,39.41,62300.0,26.918,26.9316,26.9111,26.9316,62300.0
2009-09-03 11:50:00,39.41,39.41,39.36,39.37,83900.0,26.9316,26.9316,26.8975,26.9043,83900.0
2009-09-03 11:55:00,39.37,39.41,39.35,39.38,100000.0,26.9043,26.9316,26.8906,26.9111,100000.0
2009-09-03 12:00:00,39.38,39.4,39.37,39.4,81100.0,26.9111,26.9248,26.9043,26.9248,81100.0
2009-09-03 12:05:00,39.41,39.44,39.4,39.41,49200.0,26.9316,26.9521,26.9248,26.9316,49200.0
2009-09-03 12:10:00,39.42,39.45,39.39,39.39,70600.0,26.9385,26.959,26.918,26.918,70600.0
2009-09-03 12:15:00,39.4,39.44,39.4,39.42,47200.0,26.9248,26.9521,26.9248,26.9385,47200.0
2009-09-03 12:20:00,39.42,39.43,39.41,39.42,37300.0,26.9385,26.9453,26.9316,26.9385,37300.0
2009-09-03 12:25:00,39.41,39.42,39.38,39.4,39800.0,26.9316,26.9385,26.9111,26.9248,39800.0
2009-09-03 12:30:00,39.4,39.4,39.33,39.36,116600.0,26.9248,26.9248,26.877,26.8975,116600.0
2009-09-03 12:35:00,39.37,39.38,39.36,39.36,90900.0,26.9043,26.9111,26.8975,26.8975,90900.0
2009-09-03 12:40:00,39.37,39.4,39.37,39.38,119000.0,26.9043,26.9248,26.9043,26.9111,119000.0
2009-09-03 12:45:00,39.38,39.39,39.38,39.38,27300.0,26.9111,26.918,26.9111,26.9111,27300.0
2009-09-03 12:50:00,39.38,39.42,39.38,39.41,160800.0,26.9111,26.9385,26.9111,26.9316,160800.0
2009-09-03 12:55:00,39.4,39.41,39.37,39.4,130000.0,26.9248,26.9316,26.9043,26.9248,130000.0
2009-09-03 13:00:00,39.41,39.47,39.4,39.47,67500.0,26.9316,26.9726,26.9248,26.9726,67500.0
2009-09-03 13:05:00,39.47,39.48,39.45,39.47,108700.0,26.9726,26.9795,26.959,26.9726,108700.0
2009-09-03 13:10:00,39.47,39.5,39.47,39.49,145800.0,26.9726,26.9931,26.9726,26.9863,145800.0
2009-09-03 13:15:00,39.48,39.49,39.47,39.49,176900.0,26.9795,26.9863,26.9726,26.9863,176900.0
2009-09-03 13:20:00,39.49,39.52,39.47,39.52,168400.0,26.9863,27.0068,26.9726,27.0068,168400.0
2009-09-03 13:25:00,39.52,39.53,39.46,39.49,129900.0,27.0068,27.0136,26.9658,26.9863,129900.0
2009-09-03 13:30:00,39.49,39.52,39.46,39.46,192700.0,26.9863,27.0068,26.9658,26.9658,192700.0
2009-09-03 13:35:00,39.47,39.5,39.46,39.49,146100.0,26.9726,26.9931,26.9658,26.9863,146100.0
2009-09-03 13:40:00,39.49,39.51,39.46,39.47,117900.0,26.9863,27.0,26.9658,26.9726,117900.0
2009-09-03 13:45:00,39.47,39.5,39.45,39.49,177000.0,26.9726,26.9931,26.959,26.9863,177000.0
2009-09-03 13:50:00,39.49,39.49,39.45,39.48,153000.0,26.9863,26.9863,26.959,26.9795,153000.0
2009-09-03 13:55:00,39.47,39.48,39.44,39.47,80500.0,26.9726,26.9795,26.9521,26.9726,80500.0
2009-09-03 14:00:00,39.47,39.49,39.46,39.49,51000.0,26.9726,26.9863,26.9658,26.9863,51000.0
2009-09-03 14:05:00,39.49,39.5,39.45,39.46,113500.0,26.9863,26.9931,26.959,26.9658,113500.0
2009-09-03 14:10:00,39.46,39.46,39.42,39.44,165800.0,26.9658,26.9658,26.9385,26.9521,165800.0
2009-09-03 14:15:00,39.44,39.46,39.41,39.42,128900.0,26.9521,26.9658,26.9316,26.9385,128900.0
2009-09-03 14:20:00,39.42,39.42,39.39,39.4,189500.0,26.9385,26.9385,26.918,26.9248,189500.0
2009-09-03 14:25:00,39.41,39.41,39.39,39.39,101200.0,26.9316,26.9316,26.918,26.918,101200.0
2009-09-03 14:30:00,39.4,39.42,39.37,39.41,191200.0,26.9248,26.9385,26.9043,26.9316,191200.0
2009-09-03 14:35:00,39.41,39.42,39.36,39.37,157500.0,26.9316,26.9385,26.8975,26.9043,157500.0
2009-09-03 14:40:00,39.37,39.38,39.32,39.38,343200.0,26.9043,26.9111,26.8701,26.9111,343200.0
2009-09-03 14:45:00,39.37,39.41,39.36,39.39,550100.0,26.9043,26.9316,26.8975,26.918,550100.0
2009-09-03 14:50:00,39.39,39.45,39.36,39.45,408400.0,26.918,26.959,26.8975,26.959,408400.0
2009-09-03 14:55:00,39.45,39.45,39.41,39.44,277500.0,26.959,26.959,26.9316,26.9521,277500.0
2009-09-03 15:00:00,39.44,39.47,39.42,39.44,207500.0,26.9521,26.9726,26.9385,26.9521,207500.0
2009-09-03 15:05:00,39.44,39.53,39.44,39.49,422200.0,26.9521,27.0136,26.9521,26.9863,422200.0
2009-09-03 15:10:00,39.49,39.5,39.46,39.5,193800.0,26.9863,26.9931,26.9658,26.9931,193800.0
2009-09-03 15:15:00,39.5,39.5,39.44,39.44,54300.0,26.9931,26.9931,26.9521,26.9521,54300.0
2009-09-03 15:20:00,39.45,39.48,39.44,39.48,124600.0,26.959,26.9795,26.9521,26.9795,124600.0
2009-09-03 15:25:00,39.48,39.48,39.44,39.46,60000.0,26.9795,26.9795,26.9521,26.9658,60000.0
2009-09-03 15:30:00,39.46,39.54,39.46,39.49,217900.0,26.9658,27.0205,26.9658,26.9863,217900.0
2009-09-03 15:35:00,39.49,39.55,39.44,39.54,231400.0,26.9863,27.0273,26.9521,27.0205,231400.0
2009-09-03 15:40:00,39.55,39.55,39.49,39.52,213000.0,27.0273,27.0273,26.9863,27.0068,213000.0
2009-09-03 15:45:00,39.51,39.56,39.49,39.54,252500.0,27.0,27.0341,26.9863,27.0205,252500.0
2009-09-03 15:50:00,39.54,39.62,39.53,39.58,718800.0,27.0205,27.0751,27.0136,27.0478,718800.0
2009-09-03 15:55:00,39.57,39.71,39.54,39.67,2812200.0,27.041,27.1366,27.0205,27.1093,2812200.0
2009-09-04 09:30:00,40.62,40.7,40.52,40.58,766200.0,27.7585,27.8132,27.6902,27.7312,766200.0
2009-09-04 09:35:00,40.59,40.73,40.52,40.55,796900.0,27.738,27.8337,27.6902,27.7107,796900.0
2009-09-04 09:40:00,40.55,40.66,40.5,40.59,813400.0,27.7107,27.7858,27.6765,27.738,813400.0
2009-09-04 09:45:00,40.59,40.61,40.46,40.47,395800.0,27.738,27.7517,27.6492,27.656,395800.0
2009-09-04 09:50:00,40.47,40.48,40.37,40.47,227600.0,27.656,27.6628,27.5877,27.656,227600.0
2009-09-04 09:55:00,40.48,40.53,40.43,40.43,161600.0,27.6628,27.697,27.6287,27.6287,161600.0
2009-09-04 10:00:00,40.44,40.57,40.43,40.53,336100.0,27.6355,27.7243,27.6287,27.697,336100.0
2009-09-04 10:05:00,40.54,40.57,40.49,40.53,239200.0,27.7038,27.7243,27.6697,27.697,239200.0
2009-09-04 10:10:00,40.54,40.64,40.51,40.57,301600.0,27.7038,27.7722,27.6833,27.7243,301600.0
2009-09-04 10:15:00,40.58,40.64,40.57,40.59,293700.0,27.7312,27.7722,27.7243,27.738,293700.0
2009-09-04 10:20:00,40.58,40.6,40.51,40.51,873700.0,27.7312,27.7448,27.6833,27.6833,873700.0
2009-09-04 10:25:00,40.52,40.55,40.5,40.51,488200.0,27.6902,27.7107,27.6765,27.6833,488200.0
2009-09-04 10:30:00,40.51,40.59,40.49,40.55,405700.0,27.6833,27.738,27.6697,27.7107,405700.0
2009-09-04 10:35:00,40.56,40.69,40.56,40.67,1069400.0,27.7175,27.8063,27.7175,27.7927,1069400.0
2009-09-04 10:40:00,40.67,40.71,40.65,40.71,407300.0,27.7927,27.82,27.779,27.82,407300.0
2009-09-04 10:45:00,40.7,40.72,40.69,40.7,195900.0,27.8132,27.8268,27.8063,27.8132,195900.0
2009-09-04 10:50:00,40.7,40.75,40.69,40.72,457700.0,27.8132,27.8473,27.8063,27.8268,457700.0
2009-09-04 10:55:00,40.73,40.77,40.72,40.76,526200.0,27.8337,27.861,27.8268,27.8542,526200.0
2009-09-04 11:00:00,40.76,40.78,40.64,40.66,227300.0,27.8542,27.8678,27.7722,27.7858,227300.0
2009-09-04 11:05:00,40.66,40.68,40.64,40.67,257000.0,27.7858,27.7995,27.7722,27.7927,257000.0
2009-09-04 11:10:00,40.67,40.68,40.64,40.66,167900.0,27.7927,27.7995,27.7722,27.7858,167900.0
2009-09-04 11:15:00,40.66,40.71,40.65,40.68,294300.0,27.7858,27.82,27.779,27.7995,294300.0
2009-09-04 11:20:00,40.69,40.75,40.65,40.75,394100.0,27.8063,27.8473,27.779,27.8473,394100.0
2009-09-04 11:25:00,40.74,40.75,40.71,40.73,144700.0,27.8405,27.8473,27.82,27.8337,144700.0
2009-09-04 11:30:00,40.73,40.75,40.7,40.74,363600.0,27.8337,27.8473,27.8132,27.8405,363600.0
2009-09-04 11:35:00,40.74,40.81,40.74,40.76,232200.0,27.8405,27.8883,27.8405,27.8542,232200.0
2009-09-04 11:40:00,40.76,40.82,40.75,40.8,181000.0,27.8542,27.8952,27.8473,27.8815,181000.0
2009-09-04 11:45:00,40.79,40.81,40.79,40.79,206100.0,27.8747,27.8883,27.8747,27.8747,206100.0
2009-09-04 11:50:00,40.8,40.82,40.79,40.79,118000.0,27.8815,27.8952,27.8747,27.8747,118000.0
2009-09-04 11:55:00,40.79,40.82,40.79,40.81,102600.0,27.8747,27.8952,27.8747,27.8883,102600.0
2009-09-04 12:00:00,40.81,40.85,40.79,40.83,213800.0,27.8883,27.9157,27.8747,27.902,213800.0
2009-09-04 12:05:00,40.84,41.09,40.83,41.07,651200.0,27.9088,28.0797,27.902,28.066,651200.0
2009-09-04 12:10:00,41.07,41.1,41.05,41.1,644800.0,28.066,28.0865,28.0523,28.0865,644800.0
2009-09-04 12:15:00,41.1,41.16,41.1,41.13,382600.0,28.0865,28.1275,28.0865,28.107,382600.0
2009-09-04 12:20:00,41.12,41.13,41.03,41.1,697200.0,28.1002,28.107,28.0387,28.0865,697200.0
2009-09-04 12:25:00,41.09,41.1,41.06,41.08,128700.0,28.0797,28.0865,28.0592,28.0728,128700.0
2009-09-04 12:30:00,41.08,41.1,41.03,41.09,170200.0,28.0728,28.0865,28.0387,28.0797,170200.0
2009-09-04 12:35:00,41.1,41.12,41.05,41.06,69900.0,28.0865,28.1002,28.0523,28.0592,69900.0
2009-09-04 12:40:00,41.07,41.09,41.06,41.08,52300.0,28.066,28.0797,28.0592,28.0728,52300.0
2009-09-04 12:45:00,41.08,41.1,41.06,41.08,63700.0,28.0728,28.0865,28.0592,28.0728,63700.0
2009-09-04 12:50:00,41.09,41.14,41.09,41.1,74400.0,28.0797,28.1139,28.0797,28.0865,74400.0
2009-09-04 12:55:00,41.1,41.12,41.08,41.08,57100.0,28.0865,28.1002,28.0728,28.0728,57100.0
2009-09-04 13:00:00,41.08,41.09,41.02,41.02,79800.0,28.0728,28.0797,28.0318,28.0318,79800.0
2009-09-04 13:05:00,41.02,41.07,40.99,41.05,168000.0,28.0318,28.066,28.0113,28.0523,168000.0
2009-09-04 13:10:00,41.06,41.1,41.06,41.08,67100.0,28.0592,28.0865,28.0592,28.0728,67100.0
2009-09-04 13:15:00,41.08,41.13,41.07,41.12,112000.0,28.0728,28.107,28.066,28.1002,112000.0
2009-09-04 13:20:00,41.11,41.16,41.1,41.11,129000.0,28.0933,28.1275,28.0865,28.0933,129000.0
2009-09-04 13:25:00,41.12,41.13,41.1,41.12,41200.0,28.1002,28.107,28.0865,28.1002,41200.0
2009-09-04 13:30:00,41.12,41.15,41.12,41.14,66200.0,28.1002,28.1207,28.1002,28.1139,66200.0
2009-09-04 13:35:00,41.15,41.16,41.11,41.11,77500.0,28.1207,28.1275,28.0933,28.0933,77500.0
2009-09-04 13:40:00,41.11,41.11,40.98,40.99,361600.0,28.0933,28.0933,28.0045,28.0113,361600.0
2009-09-04 13:45:00,40.98,40.98,40.95,40.97,86200.0,28.0045,28.0045,27.984,27.9977,86200.0
2009-09-04 13:50:00,40.96,40.97,40.94,40.97,72300.0,27.9908,27.9977,27.9772,27.9977,72300.0
2009-09-04 13:55:00,40.96,41.0,40.9,40.9,183400.0,27.9908,28.0182,27.9498,27.9498,183400.0
2009-09-04 14:00:00,40.9,40.94,40.9,40.94,59800.0,27.9498,27.9772,27.9498,27.9772,59800.0
2009-09-04 14:05:00,40.94,40.96,40.9,40.94,80400.0,27.9772,27.9908,27.9498,27.9772,80400.0
2009-09-04 14:10:00,40.94,41.0,40.92,40.99,61600.0,27.9772,28.0182,27.9635,28.0113,61600.0
2009-09-04 14:15:00,41.0,41.0,40.95,40.99,46300.0,28.0182,28.0182,27.984,28.0113,46300.0
2009-09-04 14:20:00,40.99,41.0,40.98,40.98,51300.0,28.0113,28.0182,28.0045,28.0045,51300.0
2009-09-04 14:25:00,40.99,40.99,40.91,40.91,57500.0,28.0113,28.0113,27.9567,27.9567,57500.0
2009-09-04 14:30:00,40.91,40.93,40.87,40.9,132400.0,27.9567,27.9703,27.9293,27.9498,132400.0
2009-09-04 14:35:00,40.9,40.9,40.84,40.86,270700.0,27.9498,27.9498,27.9088,27.9225,270700.0
2009-09-04 14:40:00,40.86,40.96,40.85,40.95,171000.0,27.9225,27.9908,27.9157,27.984,171000.0
2009-09-04 14:45:00,40.96,40.99,40.95,40.97,91500.0,27.9908,28.0113,27.984,27.9977,91500.0
2009-09-04 14:50:00,40.97,41.02,40.97,41.02,72400.0,27.9977,28.0318,27.9977,28.0318,72400.0
2009-09-04 14:55:00,41.02,41.07,41.01,41.07,91500.0,28.0318,28.066,28.025,28.066,91500.0
2009-09-04 15:00:00,41.07,41.07,40.99,40.99,148300.0,28.066,28.066,28.0113,28.0113,148300.0
2009-09-04 15:05:00,40.99,41.04,40.92,40.92,167300.0,28.0113,28.0455,27.9635,27.9635,167300.0
2009-09-04 15:10:00,40.92,40.97,40.92,40.92,92100.0,27.9635,27.9977,27.9635,27.9635,92100.0
2009-09-04 15:15:00,40.92,41.01,40.91,40.96,175100.0,27.9635,28.025,27.9567,27.9908,175100.0
2009-09-04 15:20:00,40.96,41.02,40.96,40.97,91600.0,27.9908,28.0318,27.9908,27.9977,91600.0
2009-09-04 15:25:00,40.97,41.0,40.97,40.99,87500.0,27.9977,28.0182,27.9977,28.0113,87500.0
2009-09-04 15:30:00,41.0,41.0,40.92,40.95,213900.0,28.0182,28.0182,27.9635,27.984,213900.0
2009-09-04 15:35:00,40.94,41.02,40.94,41.01,222900.0,27.9772,28.0318,27.9772,28.025,222900.0
2009-09-04 15:40:00,41.01,41.05,40.97,40.98,324800.0,28.025,28.0523,27.9977,28.0045,324800.0
2009-09-04 15:45:00,40.97,41.03,40.97,41.0,581400.0,27.9977,28.0387,27.9977,28.0182,581400.0
2009-09-04 15:50:00,41.0,41.06,40.95,40.97,782400.0,28.0182,28.0592,27.984,27.9977,782400.0
2009-09-04 15:55:00,40.97,41.14,40.96,41.1,2316900.0,27.9977,28.1139,27.9908,28.0865,2316900.0
2009-09-08 09:30:00,42.48,42.5,42.39,42.47,1320900.0,29.0296,29.0432,28.9681,29.0227,1320900.0
2009-09-08 09:35:00,42.47,42.49,42.25,42.29,913000.0,29.0227,29.0364,28.8724,28.8997,913000.0
2009-09-08 09:40:00,42.29,42.31,42.18,42.23,707500.0,28.8997,28.9134,28.8246,28.8587,707500.0
2009-09-08 09:45:00,42.24,42.26,42.15,42.24,603800.0,28.8656,28.8792,28.8041,28.8656,603800.0
2009-09-08 09:50:00,42.23,42.25,42.17,42.2,476300.0,28.8587,28.8724,28.8177,28.8382,476300.0
2009-09-08 09:55:00,42.21,42.23,42.11,42.11,694500.0,28.8451,28.8587,28.7767,28.7767,694500.0
2009-09-08 10:00:00,42.11,42.19,42.06,42.11,440500.0,28.7767,28.8314,28.7426,28.7767,440500.0
2009-09-08 10:05:00,42.09,42.09,42.0,42.06,395700.0,28.7631,28.7631,28.7015,28.7426,395700.0
2009-09-08 10:10:00,42.06,42.17,42.05,42.14,383600.0,28.7426,28.8177,28.7357,28.7972,383600.0
2009-09-08 10:15:00,42.14,42.17,42.12,42.13,260900.0,28.7972,28.8177,28.7836,28.7904,260900.0
2009-09-08 10:20:00,42.14,42.21,42.11,42.2,324400.0,28.7972,28.8451,28.7767,28.8382,324400.0
2009-09-08 10:25:00,42.2,42.24,42.17,42.24,125900.0,28.8382,28.8656,28.8177,28.8656,125900.0
2009-09-08 10:30:00,42.24,42.33,42.24,42.32,341500.0,28.8656,28.9271,28.8656,28.9202,341500.0
2009-09-08 10:35:00,42.32,42.35,42.3,42.31,251500.0,28.9202,28.9407,28.9066,28.9134,251500.0
2009-09-08 10:40:00,42.3,42.31,42.13,42.25,247900.0,28.9066,28.9134,28.7904,28.8724,247900.0
2009-09-08 10:45:00,42.25,42.27,42.24,42.26,116900.0,28.8724,28.8861,28.8656,28.8792,116900.0
2009-09-08 10:50:00,42.26,42.32,42.26,42.29,204400.0,28.8792,28.9202,28.8792,28.8997,204400.0
2009-09-08 10:55:00,42.3,42.4,42.3,42.38,371200.0,28.9066,28.9749,28.9066,28.9612,371200.0
2009-09-08 11:00:00,42.39,42.41,42.35,42.35,76900.0,28.9681,28.9817,28.9407,28.9407,76900.0
2009-09-08 11:05:00,42.36,42.39,42.33,42.34,71400.0,28.9476,28.9681,28.9271,28.9339,71400.0
2009-09-08 11:10:00,42.34,42.35,42.32,42.32,116000.0,28.9339,28.9407,28.9202,28.9202,116000.0
2009-09-08 11:15:00,42.32,42.33,42.29,42.29,90100.0,28.9202,28.9271,28.8997,28.8997,90100.0
2009-09-08 11:20:00,42.29,42.3,42.29,42.3,76800.0,28.8997,28.9066,28.8997,28.9066,76800.0
2009-09-08 11:25:00,42.3,42.36,42.29,42.35,263300.0,28.9066,28.9476,28.8997,28.9407,263300.0
2009-09-08 11:30:00,42.36,42.36,42.29,42.29,185000.0,28.9476,28.9476,28.8997,28.8997,185000.0
2009-09-08 11:35:00,42.29,42.31,42.28,42.29,277700.0,28.8997,28.9134,28.8929,28.8997,277700.0
2009-09-08 11:40:00,42.29,42.3,42.25,42.26,130400.0,28.8997,28.9066,28.8724,28.8792,130400.0
2009-09-08 11:45:00,42.26,42.26,42.22,42.22,65100.0,28.8792,28.8792,28.8519,28.8519,65100.0
2009-09-08 11:50:00,42.22,42.24,42.2,42.23,95800.0,28.8519,28.8656,28.8382,28.8587,95800.0
2009-09-08 11:55:00,42.23,42.26,42.18,42.19,131500.0,28.8587,28.8792,28.8246,28.8314,131500.0
2009-09-08 12:00:00,42.2,42.2,42.18,42.19,68300.0,28.8382,28.8382,28.8246,28.8314,68300.0
2009-09-08 12:05:00,42.2,42.2,42.18,42.19,43500.0,28.8382,28.8382,28.8246,28.8314,43500.0
2009-09-08 12:10:00,42.19,42.22,42.18,42.22,145100.0,28.8314,28.8519,28.8246,28.8519,145100.0
2009-09-08 12:15:00,42.21,42.28,42.21,42.24,110400.0,28.8451,28.8929,28.8451,28.8656,110400.0
2009-09-08 12:20:00,42.24,42.26,42.21,42.24,86600.0,28.8656,28.8792,28.8451,28.8656,86600.0
2009-09-08 12:25:00,42.24,42.28,42.22,42.24,60100.0,28.8656,28.8929,28.8519,28.8656,60100.0
2009-09-08 12:30:00,42.24,42.24,42.22,42.22,31800.0,28.8656,28.8656,28.8519,28.8519,31800.0
2009-09-08 12:35:00,42.22,42.25,42.21,42.24,90700.0,28.8519,28.8724,28.8451,28.8656,90700.0
2009-09-08 12:40:00,42.23,42.28,42.23,42.27,38300.0,28.8587,28.8929,28.8587,28.8861,38300.0
2009-09-08 12:45:00,42.27,42.27,42.21,42.21,40400.0,28.8861,28.8861,28.8451,28.8451,40400.0
2009-09-08 12:50:00,42.22,42.24,42.21,42.23,39000.0,28.8519,28.8656,28.8451,28.8587,39000.0
2009-09-08 12:55:00,42.24,42.24,42.22,42.22,19700.0,28.8656,28.8656,28.8519,28.8519,19700.0
2009-09-08 13:00:00,42.23,42.23,42.22,42.23,39200.0,28.8587,28.8587,28.8519,28.8587,39200.0
2009-09-08 13:05:00,42.22,42.25,42.21,42.21,82600.0,28.8519,28.8724,28.8451,28.8451,82600.0
2009-09-08 13:10:00,42.21,42.21,42.09,42.09,142400.0,28.8451,28.8451,28.7631,28.7631,142400.0
2009-09-08 13:15:00,42.1,42.15,42.09,42.13,52600.0,28.7699,28.8041,28.7631,28.7904,52600.0
2009-09-08 13:20:00,42.12,42.15,42.12,42.14,30100.0,28.7836,28.8041,28.7836,28.7972,30100.0
2009-09-08 13:25:00,42.15,42.16,42.1,42.16,54300.0,28.8041,28.8109,28.7699,28.8109,54300.0
2009-09-08 13:30:00,42.15,42.17,42.12,42.12,31100.0,28.8041,28.8177,28.7836,28.7836,31100.0
2009-09-08 13:35:00,42.12,42.15,42.11,42.14,36200.0,28.7836,28.8041,28.7767,28.7972,36200.0
2009-09-08 13:40:00,42.14,42.17,42.11,42.11,88800.0,28.7972,28.8177,28.7767,28.7767,88800.0
2009-09-08 13:45:00,42.12,42.12,42.09,42.09,55800.0,28.7836,28.7836,28.7631,28.7631,55800.0
2009-09-08 13:50:00,42.1,42.17,42.09,42.17,72200.0,28.7699,28.8177,28.7631,28.8177,72200.0
2009-09-08 13:55:00,42.16,42.2,42.13,42.18,56900.0,28.8109,28.8382,28.7904,28.8246,56900.0
2009-09-08 14:00:00,42.18,42.19,42.12,42.12,104900.0,28.8246,28.8314,28.7836,28.7836,104900.0
2009-09-08 14:05:00,42.11,42.19,42.11,42.17,26400.0,28.7767,28.8314,28.7767,28.8177,26400.0
2009-09-08 14:10:00,42.17,42.36,42.15,42.22,114500.0,28.8177,28.9476,28.8041,28.8519,114500.0
2009-09-08 14:15:00,42.23,42.25,42.18,42.18,213500.0,28.8587,28.8724,28.8246,28.8246,213500.0
2009-09-08 14:20:00,42.18,42.25,42.17,42.19,56800.0,28.8246,28.8724,28.8177,28.8314,56800.0
2009-09-08 14:25:00,42.19,42.23,42.18,42.21,44700.0,28.8314,28.8587,28.8246,28.8451,44700.0
2009-09-08 14:30:00,42.21,42.24,42.2,42.2,89500.0,28.8451,28.8656,28.8382,28.8382,89500.0
2009-09-08 14:35:00,42.2,42.25,42.19,42.25,87000.0,28.8382,28.8724,28.8314,28.8724,87000.0
2009-09-08 14:40:00,42.25,42.27,42.22,42.24,93700.0,28.8724,28.8861,28.8519,28.8656,93700.0
2009-09-08 14:45:00,42.24,42.29,42.21,42.25,96000.0,28.8656,28.8997,28.8451,28.8724,96000.0
2009-09-08 14:50:00,42.26,42.26,42.23,42.23,53200.0,28.8792,28.8792,28.8587,28.8587,53200.0
2009-09-08 14:55:00,42.24,42.29,42.23,42.23,134900.0,28.8656,28.8997,28.8587,28.8587,134900.0
2009-09-08 15:00:00,42.23,42.23,42.18,42.23,140900.0,28.8587,28.8587,28.8246,28.8587,140900.0
2009-09-08 15:05:00,42.23,42.23,42.17,42.21,164800.0,28.8587,28.8587,28.8177,28.8451,164800.0
2009-09-08 15:10:00,42.2,42.24,42.19,42.22,117800.0,28.8382,28.8656,28.8314,28.8519,117800.0
2009-09-08 15:15:00,42.23,42.25,42.19,42.2,92100.0,28.8587,28.8724,28.8314,28.8382,92100.0
2009-09-08 15:20:00,42.2,42.27,42.18,42.27,208700.0,28.8382,28.8861,28.8246,28.8861,208700.0
2009-09-08 15:25:00,42.27,42.3,42.25,42.27,172500.0,28.8861,28.9066,28.8724,28.8861,172500.0
2009-09-08 15:30:00,42.26,42.26,42.22,42.24,126000.0,28.8792,28.8792,28.8519,28.8656,126000.0
2009-09-08 15:35:00,42.25,42.27,42.21,42.23,178600.0,28.8724,28.8861,28.8451,28.8587,178600.0
2009-09-08 15:40:00,42.22,42.23,42.16,42.21,365300.0,28.8519,28.8587,28.8109,28.8451,365300.0
2009-09-08 15:45:00,42.21,42.22,42.14,42.18,422600.0,28.8451,28.8519,28.7972,28.8246,422600.0
2009-09-08 15:50:00,42.18,42.23,42.17,42.23,417100.0,28.8246,28.8587,28.8177,28.8587,417100.0
2009-09-08 15:55:00,42.23,42.34,42.21,42.34,1789000.0,28.8587,28.9339,28.8451,28.9339,1789000.0
2009-09-09 09:30:00,42.02,42.05,41.91,41.95,779800.0,28.7152,28.7357,28.64,28.6674,779800.0
2009-09-09 09:35:00,41.95,41.98,41.84,41.85,624100.0,28.6674,28.6879,28.5922,28.599,624100.0
2009-09-09 09:40:00,41.85,41.93,41.85,41.92,351600.0,28.599,28.6537,28.599,28.6469,351600.0
2009-09-09 09:45:00,41.93,42.07,41.92,42.02,581300.0,28.6537,28.7494,28.6469,28.7152,581300.0
2009-09-09 09:50:00,42.0,42.15,42.0,42.1,316400.0,28.7015,28.8041,28.7015,28.7699,316400.0
2009-09-09 09:55:00,42.1,42.1,42.05,42.06,195300.0,28.7699,28.7699,28.7357,28.7426,195300.0
2009-09-09 10:00:00,42.05,42.1,42.05,42.09,297700.0,28.7357,28.7699,28.7357,28.7631,297700.0
2009-09-09 10:05:00,42.09,42.15,42.07,42.13,303300.0,28.7631,28.8041,28.7494,28.7904,303300.0
2009-09-09 10:10:00,42.12,42.14,42.0,42.08,731700.0,28.7836,28.7972,28.7015,28.7562,731700.0
2009-09-09 10:15:00,42.08,42.19,42.08,42.18,326100.0,28.7562,28.8314,28.7562,28.8246,326100.0
2009-09-09 10:20:00,42.18,42.18,42.1,42.11,153000.0,28.8246,28.8246,28.7699,28.7767,153000.0
2009-09-09 10:25:00,42.12,42.14,42.08,42.09,83700.0,28.7836,28.7972,28.7562,28.7631,83700.0
2009-09-09 10:30:00,42.09,42.1,42.05,42.07,126700.0,28.7631,28.7699,28.7357,28.7494,126700.0
2009-09-09 10:35:00,42.08,42.12,42.05,42.11,120100.0,28.7562,28.7836,28.7357,28.7767,120100.0
2009-09-09 10:40:00,42.11,42.14,42.09,42.1,161500.0,28.7767,28.7972,28.7631,28.7699,161500.0
2009-09-09 10:45:00,42.1,42.1,42.07,42.07,83200.0,28.7699,28.7699,28.7494,28.7494,83200.0
2009-09-09 10:50:00,42.07,42.08,42.04,42.07,81900.0,28.7494,28.7562,28.7289,28.7494,81900.0
2009-09-09 10:55:00,42.07,42.12,42.06,42.11,121200.0,28.7494,28.7836,28.7426,28.7767,121200.0
2009-09-09 11:00:00,42.1,42.14,42.09,42.14,57400.0,28.7699,28.7972,28.7631,28.7972,57400.0
2009-09-09 11:05:00,42.13,42.14,42.07,42.09,137100.0,28.7904,28.7972,28.7494,28.7631,137100.0
2009-09-09 11:10:00,42.09,42.36,42.09,42.13,106100.0,28.7631,28.9476,28.7631,28.7904,106100.0
2009-09-09 11:15:00,42.13,42.13,42.11,42.12,85600.0,28.7904,28.7904,28.7767,28.7836,85600.0
2009-09-09 11:20:00,42.12,42.2,42.11,42.2,76100.0,28.7836,28.8382,28.7767,28.8382,76100.0
2009-09-09 11:25:00,42.19,42.24,42.19,42.22,161800.0,28.8314,28.8656,28.8314,28.8519,161800.0
2009-09-09 11:30:00,42.23,42.29,42.22,42.29,115300.0,28.8587,28.8997,28.8519,28.8997,115300.0
2009-09-09 11:35:00,42.29,42.33,42.27,42.32,215900.0,28.8997,28.9271,28.8861,28.9202,215900.0
2009-09-09 11:40:00,42.32,42.37,42.3,42.36,147700.0,28.9202,28.9544,28.9066,28.9476,147700.0
2009-09-09 11:45:00,42.37,42.37,42.31,42.31,176400.0,28.9544,28.9544,28.9134,28.9134,176400.0
2009-09-09 11:50:00,42.32,42.34,42.27,42.27,81600.0,28.9202,28.9339,28.8861,28.8861,81600.0
2009-09-09 11:55:00,42.27,42.28,42.24,42.25,59700.0,28.8861,28.8929,28.8656,28.8724,59700.0
2009-09-09 12:00:00,42.25,42.26,42.24,42.26,65500.0,28.8724,28.8792,28.8656,28.8792,65500.0
2009-09-09 12:05:00,42.26,42.27,42.25,42.27,77200.0,28.8792,28.8861,28.8724,28.8861,77200.0
2009-09-09 12:10:00,42.26,42.29,42.26,42.29,73400.0,28.8792,28.8997,28.8792,28.8997,73400.0
2009-09-09 12:15:00,42.28,42.31,42.26,42.31,220700.0,28.8929,28.9134,28.8792,28.9134,220700.0
2009-09-09 12:20:00,42.3,42.31,42.29,42.31,124000.0,28.9066,28.9134,28.8997,28.9134,124000.0
2009-09-09 12:25:00,42.31,42.31,42.21,42.23,276500.0,28.9134,28.9134,28.8451,28.8587,276500.0
2009-09-09 12:30:00,42.23,42.23,42.19,42.19,127900.0,28.8587,28.8587,28.8314,28.8314,127900.0
2009-09-09 12:35:00,42.2,42.21,42.17,42.18,133700.0,28.8382,28.8451,28.8177,28.8246,133700.0
2009-09-09 12:40:00,42.18,42.2,42.18,42.2,70400.0,28.8246,28.8382,28.8246,28.8382,70400.0
2009-09-09 12:45:00,42.2,42.21,42.19,42.19,62600.0,28.8382,28.8451,28.8314,28.8314,62600.0
2009-09-09 12:50:00,42.2,42.24,42.19,42.24,181800.0,28.8382,28.8656,28.8314,28.8656,181800.0
2009-09-09 12:55:00,42.24,42.27,42.23,42.26,219100.0,28.8656,28.8861,28.8587,28.8792,219100.0
2009-09-09 13:00:00,42.26,42.26,42.17,42.2,141600.0,28.8792,28.8792,28.8177,28.8382,141600.0
2009-09-09 13:05:00,42.19,42.26,42.18,42.25,62800.0,28.8314,28.8792,28.8246,28.8724,62800.0
2009-09-09 13:10:00,42.25,42.25,42.2,42.23,205600.0,28.8724,28.8724,28.8382,28.8587,205600.0
2009-09-09 13:15:00,42.23,42.31,42.2,42.28,198100.0,28.8587,28.9134,28.8382,28.8929,198100.0
2009-09-09 13:20:00,42.28,42.28,42.26,42.26,39300.0,28.8929,28.8929,28.8792,28.8792,39300.0
2009-09-09 13:25:00,42.27,42.27,42.18,42.19,149000.0,28.8861,28.8861,28.8246,28.8314,149000.0
2009-09-09 13:30:00,42.2,42.2,42.18,42.19,33600.0,28.8382,28.8382,28.8246,28.8314,33600.0
2009-09-09 13:35:00,42.19,42.22,42.18,42.2,55800.0,28.8314,28.8519,28.8246,28.8382,55800.0
2009-09-09 13:40:00,42.19,42.22,42.19,42.21,60900.0,28.8314,28.8519,28.8314,28.8451,60900.0
2009-09-09 13:45:00,42.22,42.25,42.22,42.22,75100.0,28.8519,28.8724,28.8519,28.8519,75100.0
2009-09-09 13:50:00,42.22,42.22,42.2,42.21,84800.0,28.8519,28.8519,28.8382,28.8451,84800.0
2009-09-09 13:55:00,42.21,42.22,42.2,42.21,120800.0,28.8451,28.8519,28.8382,28.8451,120800.0
2009-09-09 14:00:00,42.22,42.24,42.19,42.2,152700.0,28.8519,28.8656,28.8314,28.8382,152700.0
2009-09-09 14:05:00,42.2,42.21,42.12,42.15,203500.0,28.8382,28.8451,28.7836,28.8041,203500.0
2009-09-09 14:10:00,42.15,42.16,42.03,42.04,208400.0,28.8041,28.8109,28.7221,28.7289,208400.0
2009-09-09 14:15:00,42.03,42.07,41.99,42.05,246600.0,28.7221,28.7494,28.6947,28.7357,246600.0
2009-09-09 14:20:00,42.05,42.07,42.0,42.04,182600.0,28.7357,28.7494,28.7015,28.7289,182600.0
2009-09-09 14:25:00,42.03,42.07,42.01,42.01,142800.0,28.7221,28.7494,28.7084,28.7084,142800.0
2009-09-09 14:30:00,42.01,42.09,42.0,42.06,139900.0,28.7084,28.7631,28.7015,28.7426,139900.0
2009-09-09 14:35:00,42.06,42.09,42.04,42.07,155000.0,28.7426,28.7631,28.7289,28.7494,155000.0
2009-09-09 14:40:00,42.07,42.08,42.0,42.03,165700.0,28.7494,28.7562,28.7015,28.7221,165700.0
2009-09-09 14:45:00,42.02,42.04,42.0,42.01,139900.0,28.7152,28.7289,28.7015,28.7084,139900.0
2009-09-09 14:50:00,42.0,42.04,41.97,42.0,279700.0,28.7015,28.7289,28.681,28.7015,279700.0
2009-09-09 14:55:00,42.0,42.01,41.94,41.99,223000.0,28.7015,28.7084,28.6605,28.6947,223000.0
2009-09-09 15:00:00,41.99,42.04,41.97,42.02,119200.0,28.6947,28.7289,28.681,28.7152,119200.0
2009-09-09 15:05:00,42.02,42.08,42.01,42.04,103400.0,28.7152,28.7562,28.7084,28.7289,103400.0
2009-09-09 15:10:00,42.05,42.15,42.05,42.12,99500.0,28.7357,28.8041,28.7357,28.7836,99500.0
2009-09-09 15:15:00,42.12,42.14,42.11,42.11,62500.0,28.7836,28.7972,28.7767,28.7767,62500.0
2009-09-09 15:20:00,42.12,42.13,42.09,42.12,103000.0,28.7836,28.7904,28.7631,28.7836,103000.0
2009-09-09 15:25:00,42.12,42.16,42.06,42.09,173100.0,28.7836,28.8109,28.7426,28.7631,173100.0
2009-09-09 15:30:00,42.1,42.12,42.02,42.02,276400.0,28.7699,28.7836,28.7152,28.7152,276400.0
2009-09-09 15:35:00,42.02,42.03,41.97,42.01,763200.0,28.7152,28.7221,28.681,28.7084,763200.0
2009-09-09 15:40:00,42.01,42.04,42.0,42.03,675400.0,28.7084,28.7289,28.7015,28.7221,675400.0
2009-09-09 15:45:00,42.03,42.13,42.02,42.12,174900.0,28.7221,28.7904,28.7152,28.7836,174900.0
2009-09-09 15:50:00,42.13,42.15,42.08,42.08,375200.0,28.7904,28.8041,28.7562,28.7562,375200.0
2009-09-09 15:55:00,42.09,42.16,42.03,42.15,635800.0,28.7631,28.8109,28.7221,28.8041,635800.0
2009-09-10 09:30:00,42.25,42.28,42.03,42.15,589400.0,28.8724,28.8929,28.7221,28.8041,589400.0
2009-09-10 09:35:00,42.14,42.17,42.02,42.03,533000.0,28.7972,28.8177,28.7152,28.7221,533000.0
2009-09-10 09:40:00,42.02,42.13,41.97,41.97,525900.0,28.7152,28.7904,28.681,28.681,525900.0
2009-09-10 09:45:00,41.97,41.99,41.9,41.99,311600.0,28.681,28.6947,28.6332,28.6947,311600.0
2009-09-10 09:50:00,41.99,42.05,41.96,42.04,222500.0,28.6947,28.7357,28.6742,28.7289,222500.0
2009-09-10 09:55:00,42.05,42.08,42.02,42.03,258700.0,28.7357,28.7562,28.7152,28.7221,258700.0
2009-09-10 10:00:00,42.03,42.14,42.03,42.09,134100.0,28.7221,28.7972,28.7221,28.7631,134100.0
2009-09-10 10:05:00,42.08,42.15,42.07,42.13,78300.0,28.7562,28.8041,28.7494,28.7904,78300.0
2009-09-10 10:10:00,42.13,42.19,42.07,42.11,136400.0,28.7904,28.8314,28.7494,28.7767,136400.0
2009-09-10 10:15:00,42.11,42.13,42.06,42.09,196000.0,28.7767,28.7904,28.7426,28.7631,196000.0
2009-09-10 10:20:00,42.09,42.1,42.03,42.06,203000.0,28.7631,28.7699,28.7221,28.7426,203000.0
2009-09-10 10:25:00,42.06,42.12,42.06,42.09,182300.0,28.7426,28.7836,28.7426,28.7631,182300.0
2009-09-10 10:30:00,42.09,42.14,42.08,42.09,98600.0,28.7631,28.7972,28.7562,28.7631,98600.0
2009-09-10 10:35:00,42.1,42.22,42.09,42.21,103100.0,28.7699,28.8519,28.7631,28.8451,103100.0
2009-09-10 10:40:00,42.22,42.22,42.16,42.19,79500.0,28.8519,28.8519,28.8109,28.8314,79500.0
2009-09-10 10:45:00,42.18,42.19,42.15,42.19,161500.0,28.8246,28.8314,28.8041,28.8314,161500.0
2009-09-10 10:50:00,42.18,42.28,42.17,42.26,235600.0,28.8246,28.8929,28.8177,28.8792,235600.0
2009-09-10 10:55:00,42.26,42.29,42.24,42.26,81000.0,28.8792,28.8997,28.8656,28.8792,81000.0
2009-09-10 11:00:00,42.26,42.29,42.23,42.26,109200.0,28.8792,28.8997,28.8587,28.8792,109200.0
2009-09-10 11:05:00,42.26,42.35,42.26,42.33,170700.0,28.8792,28.9407,28.8792,28.9271,170700.0
2009-09-10 11:10:00,42.33,42.34,42.29,42.3,99200.0,28.9271,28.9339,28.8997,28.9066,99200.0
2009-09-10 11:15:00,42.3,42.3,42.26,42.26,122900.0,28.9066,28.9066,28.8792,28.8792,122900.0
2009-09-10 11:20:00,42.26,42.28,42.24,42.27,187500.0,28.8792,28.8929,28.8656,28.8861,187500.0
2009-09-10 11:25:00,42.27,42.29,42.26,42.27,103700.0,28.8861,28.8997,28.8792,28.8861,103700.0
2009-09-10 11:30:00,42.27,42.27,42.25,42.25,59300.0,28.8861,28.8861,28.8724,28.8724,59300.0
2009-09-10 11:35:00,42.26,42.3,42.25,42.3,132500.0,28.8792,28.9066,28.8724,28.9066,132500.0
2009-09-10 11:40:00,42.29,42.32,42.26,42.29,176300.0,28.8997,28.9202,28.8792,28.8997,176300.0
2009-09-10 11:45:00,42.29,42.34,42.28,42.3,158400.0,28.8997,28.9339,28.8929,28.9066,158400.0
2009-09-10 11:50:00,42.31,42.31,42.26,42.27,147000.0,28.9134,28.9134,28.8792,28.8861,147000.0
2009-09-10 11:55:00,42.27,42.3,42.25,42.3,126000.0,28.8861,28.9066,28.8724,28.9066,126000.0
2009-09-10 12:00:00,42.29,42.3,42.27,42.28,135600.0,28.8997,28.9066,28.8861,28.8929,135600.0
2009-09-10 12:05:00,42.28,42.29,42.27,42.29,47000.0,28.8929,28.8997,28.8861,28.8997,47000.0
2009-09-10 12:10:00,42.29,42.3,42.27,42.27,38600.0,28.8997,28.9066,28.8861,28.8861,38600.0
2009-09-10 12:15:00,42.27,42.28,42.25,42.25,15300.0,28.8861,28.8929,28.8724,28.8724,15300.0
2009-09-10 12:20:00,42.25,42.29,42.24,42.29,33900.0,28.8724,28.8997,28.8656,28.8997,33900.0
2009-09-10 12:25:00,42.29,42.3,42.27,42.28,28700.0,28.8997,28.9066,28.8861,28.8929,28700.0
2009-09-10 12:30:00,42.28,42.31,42.27,42.29,69400.0,28.8929,28.9134,28.8861,28.8997,69400.0
2009-09-10 12:35:00,42.29,42.29,42.28,42.29,7800.0,28.8997,28.8997,28.8929,28.8997,7800.0
2009-09-10 12:40:00,42.3,42.32,42.27,42.29,310100.0,28.9066,28.9202,28.8861,28.8997,310100.0
2009-09-10 12:45:00,42.29,42.32,42.29,42.3,32200.0,28.8997,28.9202,28.8997,28.9066,32200.0
2009-09-10 12:50:00,42.31,42.35,42.31,42.33,69900.0,28.9134,28.9407,28.9134,28.9271,69900.0
2009-09-10 12:55:00,42.34,42.35,42.33,42.33,27800.0,28.9339,28.9407,28.9271,28.9271,27800.0
2009-09-10 13:00:00,42.34,42.35,42.29,42.35,77700.0,28.9339,28.9407,28.8997,28.9407,77700.0
2009-09-10 13:05:00,42.35,42.4,42.34,42.37,130400.0,28.9407,28.9749,28.9339,28.9544,130400.0
2009-09-10 13:10:00,42.38,42.38,42.34,42.37,49500.0,28.9612,28.9612,28.9339,28.9544,49500.0
2009-09-10 13:15:00,42.36,42.4,42.35,42.35,82900.0,28.9476,28.9749,28.9407,28.9407,82900.0
2009-09-10 13:20:00,42.35,42.38,42.33,42.35,81400.0,28.9407,28.9612,28.9271,28.9407,81400.0
2009-09-10 13:25:00,42.35,42.37,42.34,42.35,44400.0,28.9407,28.9544,28.9339,28.9407,44400.0
2009-09-10 13:30:00,42.35,42.38,42.33,42.35,128900.0,28.9407,28.9612,28.9271,28.9407,128900.0
2009-09-10 13:35:00,42.35,42.38,42.34,42.37,105600.0,28.9407,28.9612,28.9339,28.9544,105600.0
2009-09-10 13:40:00,42.37,42.41,42.36,42.38,205800.0,28.9544,28.9817,28.9476,28.9612,205800.0
2009-09-10 13:45:00,42.38,42.46,42.38,42.44,62600.0,28.9612,29.0159,28.9612,29.0022,62600.0
2009-09-10 13:50:00,42.45,42.5,42.45,42.49,326800.0,29.0091,29.0432,29.0091,29.0364,326800.0
2009-09-10 13:55:00,42.49,42.56,42.49,42.54,360800.0,29.0364,29.0842,29.0364,29.0706,360800.0
2009-09-10 14:00:00,42.54,42.6,42.52,42.52,210500.0,29.0706,29.1116,29.0569,29.0569,210500.0
2009-09-10 14:05:00,42.52,42.54,42.5,42.52,77900.0,29.0569,29.0706,29.0432,29.0569,77900.0
2009-09-10 14:10:00,42.52,42.53,42.48,42.49,117300.0,29.0569,29.0637,29.0296,29.0364,117300.0
2009-09-10 14:15:00,42.5,42.51,42.48,42.51,139400.0,29.0432,29.0501,29.0296,29.0501,139400.0
2009-09-10 14:20:00,42.5,42.52,42.49,42.5,168600.0,29.0432,29.0569,29.0364,29.0432,168600.0
2009-09-10 14:25:00,42.49,42.5,42.44,42.48,116000.0,29.0364,29.0432,29.0022,29.0296,116000.0
2009-09-10 14:30:00,42.49,42.5,42.48,42.5,67100.0,29.0364,29.0432,29.0296,29.0432,67100.0
2009-09-10 14:35:00,42.5,42.5,42.49,42.5,37600.0,29.0432,29.0432,29.0364,29.0432,37600.0
2009-09-10 14:40:00,42.5,42.51,42.49,42.5,65900.0,29.0432,29.0501,29.0364,29.0432,65900.0
2009-09-10 14:45:00,42.5,42.5,42.47,42.48,42500.0,29.0432,29.0432,29.0227,29.0296,42500.0
2009-09-10 14:50:00,42.47,42.48,42.44,42.44,143400.0,29.0227,29.0296,29.0022,29.0022,143400.0
2009-09-10 14:55:00,42.44,42.46,42.43,42.43,129900.0,29.0022,29.0159,28.9954,28.9954,129900.0
2009-09-10 15:00:00,42.44,42.45,42.37,42.37,262900.0,29.0022,29.0091,28.9544,28.9544,262900.0
2009-09-10 15:05:00,42.37,42.37,42.31,42.33,78200.0,28.9544,28.9544,28.9134,28.9271,78200.0
2009-09-10 15:10:00,42.34,42.35,42.3,42.34,78200.0,28.9339,28.9407,28.9066,28.9339,78200.0
2009-09-10 15:15:00,42.34,42.35,42.26,42.28,266200.0,28.9339,28.9407,28.8792,28.8929,266200.0
2009-09-10 15:20:00,42.28,42.34,42.28,42.34,260500.0,28.8929,28.9339,28.8929,28.9339,260500.0
2009-09-10 15:25:00,42.35,42.4,42.33,42.4,519800.0,28.9407,28.9749,28.9271,28.9749,519800.0
2009-09-10 15:30:00,42.4,42.46,42.39,42.46,137700.0,28.9749,29.0159,28.9681,29.0159,137700.0
2009-09-10 15:35:00,42.46,42.47,42.43,42.46,90400.0,29.0159,29.0227,28.9954,29.0159,90400.0
2009-09-10 15:40:00,42.46,42.5,42.43,42.44,143200.0,29.0159,29.0432,28.9954,29.0022,143200.0
2009-09-10 15:45:00,42.44,42.49,42.44,42.49,194600.0,29.0022,29.0364,29.0022,29.0364,194600.0
2009-09-10 15:50:00,42.48,42.53,42.45,42.51,351800.0,29.0296,29.0637,29.0091,29.0501,351800.0
2009-09-10 15:55:00,42.51,42.6,42.47,42.53,1151900.0,29.0501,29.1116,29.0227,29.0637,1151900.0
2009-09-11 09:30:00,42.82,42.87,42.65,42.71,393100.0,29.2619,29.2961,29.1457,29.1867,393100.0
2009-09-11 09:35:00,42.71,42.87,42.71,42.8,545100.0,29.1867,29.2961,29.1867,29.2482,545100.0
2009-09-11 09:40:00,42.8,42.8,42.63,42.66,586000.0,29.2482,29.2482,29.1321,29.1526,586000.0
2009-09-11 09:45:00,42.66,42.73,42.62,42.72,322200.0,29.1526,29.2004,29.1252,29.1936,322200.0
2009-09-11 09:50:00,42.72,42.76,42.67,42.76,319600.0,29.1936,29.2209,29.1594,29.2209,319600.0
2009-09-11 09:55:00,42.76,42.83,42.68,42.81,620500.0,29.2209,29.2687,29.1662,29.2551,620500.0
2009-09-11 10:00:00,42.8,42.85,42.67,42.71,453800.0,29.2482,29.2824,29.1594,29.1867,453800.0
2009-09-11 10:05:00,42.71,42.72,42.58,42.64,373600.0,29.1867,29.1936,29.0979,29.1389,373600.0
2009-09-11 10:10:00,42.64,42.65,42.55,42.57,278400.0,29.1389,29.1457,29.0774,29.0911,278400.0
2009-09-11 10:15:00,42.57,42.66,42.57,42.64,177800.0,29.0911,29.1526,29.0911,29.1389,177800.0
2009-09-11 10:20:00,42.64,42.75,42.64,42.74,241100.0,29.1389,29.2141,29.1389,29.2072,241100.0
2009-09-11 10:25:00,42.73,42.74,42.66,42.68,188500.0,29.2004,29.2072,29.1526,29.1662,188500.0
2009-09-11 10:30:00,42.68,42.75,42.68,42.72,132600.0,29.1662,29.2141,29.1662,29.1936,132600.0
2009-09-11 10:35:00,42.72,42.76,42.71,42.73,141300.0,29.1936,29.2209,29.1867,29.2004,141300.0
2009-09-11 10:40:00,42.73,42.75,42.68,42.68,82600.0,29.2004,29.2141,29.1662,29.1662,82600.0
2009-09-11 10:45:00,42.68,42.75,42.67,42.73,93100.0,29.1662,29.2141,29.1594,29.2004,93100.0
2009-09-11 10:50:00,42.72,42.74,42.66,42.71,92300.0,29.1936,29.2072,29.1526,29.1867,92300.0
2009-09-11 10:55:00,42.71,42.72,42.68,42.7,114500.0,29.1867,29.1936,29.1662,29.1799,114500.0
2009-09-11 11:00:00,42.71,42.72,42.66,42.72,74900.0,29.1867,29.1936,29.1526,29.1936,74900.0
2009-09-11 11:05:00,42.71,42.75,42.71,42.75,80700.0,29.1867,29.2141,29.1867,29.2141,80700.0
2009-09-11 11:10:00,42.75,42.75,42.69,42.69,134200.0,29.2141,29.2141,29.1731,29.1731,134200.0
2009-09-11 11:15:00,42.7,42.73,42.67,42.71,134000.0,29.1799,29.2004,29.1594,29.1867,134000.0
2009-09-11 11:20:00,42.71,42.71,42.67,42.69,117100.0,29.1867,29.1867,29.1594,29.1731,117100.0
2009-09-11 11:25:00,42.7,42.7,42.61,42.61,109000.0,29.1799,29.1799,29.1184,29.1184,109000.0
2009-09-11 11:30:00,42.61,42.68,42.6,42.65,107800.0,29.1184,29.1662,29.1116,29.1457,107800.0
2009-09-11 11:35:00,42.65,42.68,42.64,42.68,83400.0,29.1457,29.1662,29.1389,29.1662,83400.0
2009-09-11 11:40:00,42.67,42.7,42.6,42.63,244300.0,29.1594,29.1799,29.1116,29.1321,244300.0
2009-09-11 11:45:00,42.64,42.64,42.55,42.56,175300.0,29.1389,29.1389,29.0774,29.0842,175300.0
2009-09-11 11:50:00,42.56,42.58,42.54,42.58,110800.0,29.0842,29.0979,29.0706,29.0979,110800.0
2009-09-11 11:55:00,42.58,42.61,42.57,42.61,85100.0,29.0979,29.1184,29.0911,29.1184,85100.0
2009-09-11 12:00:00,42.6,42.61,42.57,42.61,104600.0,29.1116,29.1184,29.0911,29.1184,104600.0
2009-09-11 12:05:00,42.6,42.62,42.58,42.6,72300.0,29.1116,29.1252,29.0979,29.1116,72300.0
2009-09-11 12:10:00,42.6,42.61,42.59,42.6,79300.0,29.1116,29.1184,29.1047,29.1116,79300.0
2009-09-11 12:15:00,42.6,42.61,42.59,42.6,75400.0,29.1116,29.1184,29.1047,29.1116,75400.0
2009-09-11 12:20:00,42.61,42.61,42.49,42.49,74800.0,29.1184,29.1184,29.0364,29.0364,74800.0
2009-09-11 12:25:00,42.49,42.49,42.34,42.38,817700.0,29.0364,29.0364,28.9339,28.9612,817700.0
2009-09-11 12:30:00,42.39,42.39,42.35,42.36,56200.0,28.9681,28.9681,28.9407,28.9476,56200.0
2009-09-11 12:35:00,42.36,42.37,42.29,42.3,92100.0,28.9476,28.9544,28.8997,28.9066,92100.0
2009-09-11 12:40:00,42.31,42.36,42.28,42.33,118600.0,28.9134,28.9476,28.8929,28.9271,118600.0
2009-09-11 12:45:00,42.34,42.36,42.29,42.32,300400.0,28.9339,28.9476,28.8997,28.9202,300400.0
2009-09-11 12:50:00,42.33,42.41,42.32,42.4,143500.0,28.9271,28.9817,28.9202,28.9749,143500.0
2009-09-11 12:55:00,42.41,42.46,42.4,42.43,110200.0,28.9817,29.0159,28.9749,28.9954,110200.0
2009-09-11 13:00:00,42.41,42.43,42.39,42.42,38500.0,28.9817,28.9954,28.9681,28.9886,38500.0
2009-09-11 13:05:00,42.42,42.42,42.39,42.41,44000.0,28.9886,28.9886,28.9681,28.9817,44000.0
2009-09-11 13:10:00,42.41,42.44,42.4,42.4,41100.0,28.9817,29.0022,28.9749,28.9749,41100.0
2009-09-11 13:15:00,42.4,42.47,42.39,42.43,196900.0,28.9749,29.0227,28.9681,28.9954,196900.0
2009-09-11 13:20:00,42.42,42.45,42.4,42.41,62200.0,28.9886,29.0091,28.9749,28.9817,62200.0
2009-09-11 13:25:00,42.41,42.42,42.4,42.41,41600.0,28.9817,28.9886,28.9749,28.9817,41600.0
2009-09-11 13:30:00,42.41,42.43,42.4,42.42,73000.0,28.9817,28.9954,28.9749,28.9886,73000.0
2009-09-11 13:35:00,42.42,42.42,42.37,42.37,100000.0,28.9886,28.9886,28.9544,28.9544,100000.0
2009-09-11 13:40:00,42.37,42.4,42.32,42.35,187000.0,28.9544,28.9749,28.9202,28.9407,187000.0
2009-09-11 13:45:00,42.35,42.37,42.31,42.33,121000.0,28.9407,28.9544,28.9134,28.9271,121000.0
2009-09-11 13:50:00,42.33,42.37,42.32,42.35,99300.0,28.9271,28.9544,28.9202,28.9407,99300.0
2009-09-11 13:55:00,42.35,42.36,42.3,42.3,74400.0,28.9407,28.9476,28.9066,28.9066,74400.0
2009-09-11 14:00:00,42.3,42.39,42.29,42.38,208000.0,28.9066,28.9681,28.8997,28.9612,208000.0
2009-09-11 14:05:00,42.38,42.38,42.32,42.35,178100.0,28.9612,28.9612,28.9202,28.9407,178100.0
2009-09-11 14:10:00,42.34,42.37,42.32,42.35,156200.0,28.9339,28.9544,28.9202,28.9407,156200.0
2009-09-11 14:15:00,42.36,42.38,42.34,42.38,129100.0,28.9476,28.9612,28.9339,28.9612,129100.0
2009-09-11 14:20:00,42.37,42.4,42.37,42.37,351500.0,28.9544,28.9749,28.9544,28.9544,351500.0
2009-09-11 14:25:00,42.37,42.39,42.36,42.37,82700.0,28.9544,28.9681,28.9476,28.9544,82700.0
2009-09-11 14:30:00,42.38,42.43,42.38,42.42,100800.0,28.9612,28.9954,28.9612,28.9886,100800.0
2009-09-11 14:35:00,42.43,42.44,42.38,42.39,126600.0,28.9954,29.0022,28.9612,28.9681,126600.0
2009-09-11 14:40:00,42.39,42.39,42.36,42.38,96400.0,28.9681,28.9681,28.9476,28.9612,96400.0
2009-09-11 14:45:00,42.39,42.4,42.36,42.36,103500.0,28.9681,28.9749,28.9476,28.9476,103500.0
2009-09-11 14:50:00,42.37,42.38,42.36,42.38,146200.0,28.9544,28.9612,28.9476,28.9612,146200.0
2009-09-11 14:55:00,42.38,42.39,42.32,42.32,153700.0,28.9612,28.9681,28.9202,28.9202,153700.0
2009-09-11 15:00:00,42.33,42.34,42.31,42.32,143300.0,28.9271,28.9339,28.9134,28.9202,143300.0
2009-09-11 15:05:00,42.31,42.34,42.31,42.32,176800.0,28.9134,28.9339,28.9134,28.9202,176800.0
2009-09-11 15:10:00,42.32,42.34,42.31,42.34,133900.0,28.9202,28.9339,28.9134,28.9339,133900.0
2009-09-11 15:15:00,42.34,42.35,42.32,42.34,196400.0,28.9339,28.9407,28.9202,28.9339,196400.0
2009-09-11 15:20:00,42.34,42.43,42.33,42.43,313100.0,28.9339,28.9954,28.9271,28.9954,313100.0
2009-09-11 15:25:00,42.42,42.42,42.39,42.42,129100.0,28.9886,28.9886,28.9681,28.9886,129100.0
2009-09-11 15:30:00,42.41,42.42,42.37,42.41,393800.0,28.9817,28.9886,28.9544,28.9817,393800.0
2009-09-11 15:35:00,42.41,42.41,42.32,42.33,542400.0,28.9817,28.9817,28.9202,28.9271,542400.0
2009-09-11 15:40:00,42.33,42.39,42.32,42.39,429100.0,28.9271,28.9681,28.9202,28.9681,429100.0
2009-09-11 15:45:00,42.39,42.4,42.36,42.38,312800.0,28.9681,28.9749,28.9476,28.9612,312800.0
2009-09-11 15:50:00,42.37,42.4,42.35,42.37,286700.0,28.9544,28.9749,28.9407,28.9544,286700.0
2009-09-11 15:55:00,42.38,42.43,42.31,42.4,1098400.0,28.9612,28.9954,28.9134,28.9749,1098400.0
2009-09-14 09:30:00,41.89,41.97,41.83,41.96,508800.0,28.6264,28.681,28.5854,28.6742,508800.0
2009-09-14 09:35:00,41.96,41.96,41.83,41.88,452400.0,28.6742,28.6742,28.5854,28.6195,452400.0
2009-09-14 09:40:00,41.89,42.06,41.89,42.05,507800.0,28.6264,28.7426,28.6264,28.7357,507800.0
2009-09-14 09:45:00,42.05,42.11,41.98,41.99,290300.0,28.7357,28.7767,28.6879,28.6947,290300.0
2009-09-14 09:50:00,41.98,42.06,41.96,42.06,343000.0,28.6879,28.7426,28.6742,28.7426,343000.0
2009-09-14 09:55:00,42.06,42.14,42.0,42.14,175100.0,28.7426,28.7972,28.7015,28.7972,175100.0
2009-09-14 10:00:00,42.15,42.17,42.1,42.1,133100.0,28.8041,28.8177,28.7699,28.7699,133100.0
2009-09-14 10:05:00,42.09,42.15,42.08,42.13,139000.0,28.7631,28.8041,28.7562,28.7904,139000.0
2009-09-14 10:10:00,42.13,42.13,42.04,42.07,229600.0,28.7904,28.7904,28.7289,28.7494,229600.0
2009-09-14 10:15:00,42.08,42.18,42.05,42.13,250200.0,28.7562,28.8246,28.7357,28.7904,250200.0
2009-09-14 10:20:00,42.13,42.23,41.83,42.19,273600.0,28.7904,28.8587,28.5854,28.8314,273600.0
2009-09-14 10:25:00,42.19,42.22,42.18,42.18,120500.0,28.8314,28.8519,28.8246,28.8246,120500.0
2009-09-14 10:30:00,42.19,42.23,42.17,42.22,50700.0,28.8314,28.8587,28.8177,28.8519,50700.0
2009-09-14 10:35:00,42.21,42.25,42.2,42.25,224700.0,28.8451,28.8724,28.8382,28.8724,224700.0
2009-09-14 10:40:00,42.24,42.29,42.0,42.27,279700.0,28.8656,28.8997,28.7015,28.8861,279700.0
2009-09-14 10:45:00,42.28,42.34,42.26,42.33,196000.0,28.8929,28.9339,28.8792,28.9271,196000.0
2009-09-14 10:50:00,42.33,42.34,42.28,42.29,207900.0,28.9271,28.9339,28.8929,28.8997,207900.0
2009-09-14 10:55:00,42.29,42.31,42.26,42.27,138400.0,28.8997,28.9134,28.8792,28.8861,138400.0
2009-09-14 11:00:00,42.26,42.27,42.23,42.25,187600.0,28.8792,28.8861,28.8587,28.8724,187600.0
2009-09-14 11:05:00,42.25,42.27,42.2,42.27,233900.0,28.8724,28.8861,28.8382,28.8861,233900.0
2009-09-14 11:10:00,42.27,42.29,42.27,42.27,90900.0,28.8861,28.8997,28.8861,28.8861,90900.0
2009-09-14 11:15:00,42.27,42.33,42.27,42.33,71700.0,28.8861,28.9271,28.8861,28.9271,71700.0
2009-09-14 11:20:00,42.31,42.35,42.29,42.3,90700.0,28.9134,28.9407,28.8997,28.9066,90700.0
2009-09-14 11:25:00,42.29,42.3,42.26,42.27,112700.0,28.8997,28.9066,28.8792,28.8861,112700.0
2009-09-14 11:30:00,42.28,42.32,42.27,42.28,53100.0,28.8929,28.9202,28.8861,28.8929,53100.0
2009-09-14 11:35:00,42.27,42.28,42.24,42.25,55600.0,28.8861,28.8929,28.8656,28.8724,55600.0
2009-09-14 11:40:00,42.23,42.23,42.18,42.21,103900.0,28.8587,28.8587,28.8246,28.8451,103900.0
2009-09-14 11:45:00,42.2,42.23,42.17,42.2,85500.0,28.8382,28.8587,28.8177,28.8382,85500.0
2009-09-14 11:50:00,42.19,42.25,42.19,42.25,54700.0,28.8314,28.8724,28.8314,28.8724,54700.0
2009-09-14 11:55:00,42.25,42.25,42.19,42.21,97800.0,28.8724,28.8724,28.8314,28.8451,97800.0
2009-09-14 12:00:00,42.22,42.24,42.21,42.23,47900.0,28.8519,28.8656,28.8451,28.8587,47900.0
2009-09-14 12:05:00,42.24,42.25,42.22,42.22,46500.0,28.8656,28.8724,28.8519,28.8519,46500.0
2009-09-14 12:10:00,42.23,42.26,42.22,42.25,323500.0,28.8587,28.8792,28.8519,28.8724,323500.0
2009-09-14 12:15:00,42.25,42.26,42.24,42.25,74600.0,28.8724,28.8792,28.8656,28.8724,74600.0
2009-09-14 12:20:00,42.24,42.29,42.24,42.28,44000.0,28.8656,28.8997,28.8656,28.8929,44000.0
2009-09-14 12:25:00,42.29,42.3,42.27,42.28,17100.0,28.8997,28.9066,28.8861,28.8929,17100.0
2009-09-14 12:30:00,42.28,42.28,42.24,42.28,29900.0,28.8929,28.8929,28.8656,28.8929,29900.0
2009-09-14 12:35:00,42.29,42.3,42.28,42.29,14300.0,28.8997,28.9066,28.8929,28.8997,14300.0
2009-09-14 12:40:00,42.29,42.32,42.29,42.32,43500.0,28.8997,28.9202,28.8997,28.9202,43500.0
2009-09-14 12:45:00,42.31,42.31,42.29,42.3,25000.0,28.9134,28.9134,28.8997,28.9066,25000.0
2009-09-14 12:50:00,42.3,42.3,42.26,42.3,46400.0,28.9066,28.9066,28.8792,28.9066,46400.0
2009-09-14 12:55:00,42.3,42.31,42.28,42.31,23900.0,28.9066,28.9134,28.8929,28.9134,23900.0
2009-09-14 13:00:00,42.3,42.31,42.25,42.27,62200.0,28.9066,28.9134,28.8724,28.8861,62200.0
2009-09-14 13:05:00,42.26,42.28,42.24,42.24,132900.0,28.8792,28.8929,28.8656,28.8656,132900.0
2009-09-14 13:10:00,42.24,42.27,42.24,42.26,29400.0,28.8656,28.8861,28.8656,28.8792,29400.0
2009-09-14 13:15:00,42.25,42.26,42.21,42.22,44300.0,28.8724,28.8792,28.8451,28.8519,44300.0
2009-09-14 13:20:00,42.22,42.25,42.21,42.21,43500.0,28.8519,28.8724,28.8451,28.8451,43500.0
2009-09-14 13:25:00,42.22,42.28,42.22,42.27,63900.0,28.8519,28.8929,28.8519,28.8861,63900.0
2009-09-14 13:30:00,42.27,42.33,42.27,42.33,39500.0,28.8861,28.9271,28.8861,28.9271,39500.0
2009-09-14 13:35:00,42.33,42.37,42.32,42.36,91700.0,28.9271,28.9544,28.9202,28.9476,91700.0
2009-09-14 13:40:00,42.36,42.37,42.33,42.34,133900.0,28.9476,28.9544,28.9271,28.9339,133900.0
2009-09-14 13:45:00,42.34,42.37,42.33,42.35,52800.0,28.9339,28.9544,28.9271,28.9407,52800.0
2009-09-14 13:50:00,42.34,42.37,42.33,42.34,99000.0,28.9339,28.9544,28.9271,28.9339,99000.0
2009-09-14 13:55:00,42.34,42.36,42.3,42.33,91500.0,28.9339,28.9476,28.9066,28.9271,91500.0
2009-09-14 14:00:00,42.34,42.34,42.32,42.33,52600.0,28.9339,28.9339,28.9202,28.9271,52600.0
2009-09-14 14:05:00,42.33,42.34,42.32,42.32,66000.0,28.9271,28.9339,28.9202,28.9202,66000.0
2009-09-14 14:10:00,42.33,42.34,42.3,42.32,69700.0,28.9271,28.9339,28.9066,28.9202,69700.0
2009-09-14 14:15:00,42.31,42.32,42.3,42.31,27000.0,28.9134,28.9202,28.9066,28.9134,27000.0
2009-09-14 14:20:00,42.31,42.32,42.3,42.31,45200.0,28.9134,28.9202,28.9066,28.9134,45200.0
2009-09-14 14:25:00,42.31,42.42,42.3,42.42,193700.0,28.9134,28.9886,28.9066,28.9886,193700.0
2009-09-14 14:30:00,42.42,42.48,42.42,42.43,93600.0,28.9886,29.0296,28.9886,28.9954,93600.0
2009-09-14 14:35:00,42.43,42.46,42.42,42.45,76500.0,28.9954,29.0159,28.9886,29.0091,76500.0
2009-09-14 14:40:00,42.44,42.48,42.44,42.46,72800.0,29.0022,29.0296,29.0022,29.0159,72800.0
2009-09-14 14:45:00,42.46,42.47,42.22,42.45,564200.0,29.0159,29.0227,28.8519,29.0091,564200.0
2009-09-14 14:50:00,42.46,42.48,42.43,42.46,171800.0,29.0159,29.0296,28.9954,29.0159,171800.0
2009-09-14 14:55:00,42.43,42.49,42.41,42.46,401400.0,28.9954,29.0364,28.9817,29.0159,401400.0
2009-09-14 15:00:00,42.47,42.5,42.46,42.46,264200.0,29.0227,29.0432,29.0159,29.0159,264200.0
2009-09-14 15:05:00,42.46,42.5,42.44,42.48,152000.0,29.0159,29.0432,29.0022,29.0296,152000.0
2009-09-14 15:10:00,42.49,42.5,42.46,42.49,161700.0,29.0364,29.0432,29.0159,29.0364,161700.0
2009-09-14 15:15:00,42.5,42.52,42.49,42.5,182100.0,29.0432,29.0569,29.0364,29.0432,182100.0
2009-09-14 15:20:00,42.5,42.51,42.46,42.47,91700.0,29.0432,29.0501,29.0159,29.0227,91700.0
2009-09-14 15:25:00,42.47,42.48,42.4,42.4,153200.0,29.0227,29.0296,28.9749,28.9749,153200.0
2009-09-14 15:30:00,42.42,42.49,42.41,42.49,109000.0,28.9886,29.0364,28.9817,29.0364,109000.0
2009-09-14 15:35:00,42.49,42.52,42.48,42.49,157000.0,29.0364,29.0569,29.0296,29.0364,157000.0
2009-09-14 15:40:00,42.48,42.56,42.48,42.56,243600.0,29.0296,29.0842,29.0296,29.0842,243600.0
2009-09-14 15:45:00,42.55,42.57,42.54,42.56,186800.0,29.0774,29.0911,29.0706,29.0842,186800.0
2009-09-14 15:50:00,42.56,42.58,42.53,42.56,393900.0,29.0842,29.0979,29.0637,29.0842,393900.0
2009-09-14 15:55:00,42.55,42.58,42.4,42.43,1400500.0,29.0774,29.0979,28.9749,28.9954,1400500.0
2009-09-15 09:30:00,42.19,42.23,42.13,42.2,387200.0,28.8314,28.8587,28.7904,28.8382,387200.0
2009-09-15 09:35:00,42.2,42.28,42.19,42.26,458000.0,28.8382,28.8929,28.8314,28.8792,458000.0
2009-09-15 09:40:00,42.26,42.29,42.21,42.26,358100.0,28.8792,28.8997,28.8451,28.8792,358100.0
2009-09-15 09:45:00,42.27,42.29,42.17,42.17,329400.0,28.8861,28.8997,28.8177,28.8177,329400.0
2009-09-15 09:50:00,42.16,42.17,42.09,42.1,297500.0,28.8109,28.8177,28.7631,28.7699,297500.0
2009-09-15 09:55:00,42.1,42.14,42.04,42.14,390100.0,28.7699,28.7972,28.7289,28.7972,390100.0
2009-09-15 10:00:00,42.13,42.13,41.98,42.02,782100.0,28.7904,28.7904,28.6879,28.7152,782100.0
2009-09-15 10:05:00,42.02,42.12,42.01,42.12,302000.0,28.7152,28.7836,28.7084,28.7836,302000.0
2009-09-15 10:10:00,42.12,42.12,42.0,42.02,286700.0,28.7836,28.7836,28.7015,28.7152,286700.0
2009-09-15 10:15:00,42.02,42.03,41.95,42.01,458900.0,28.7152,28.7221,28.6674,28.7084,458900.0
2009-09-15 10:20:00,42.0,42.06,41.98,42.02,350700.0,28.7015,28.7426,28.6879,28.7152,350700.0
2009-09-15 10:25:00,42.03,42.11,42.01,42.11,280200.0,28.7221,28.7767,28.7084,28.7767,280200.0
2009-09-15 10:30:00,42.12,42.17,42.1,42.1,112900.0,28.7836,28.8177,28.7699,28.7699,112900.0
2009-09-15 10:35:00,42.11,42.15,42.09,42.13,166600.0,28.7767,28.8041,28.7631,28.7904,166600.0
2009-09-15 10:40:00,42.13,42.19,42.1,42.14,255000.0,28.7904,28.8314,28.7699,28.7972,255000.0
2009-09-15 10:45:00,42.14,42.17,42.13,42.16,91600.0,28.7972,28.8177,28.7904,28.8109,91600.0
2009-09-15 10:50:00,42.16,42.17,42.1,42.11,96400.0,28.8109,28.8177,28.7699,28.7767,96400.0
2009-09-15 10:55:00,42.11,42.19,42.1,42.17,174400.0,28.7767,28.8314,28.7699,28.8177,174400.0
2009-09-15 11:00:00,42.16,42.17,42.09,42.09,138300.0,28.8109,28.8177,28.7631,28.7631,138300.0
2009-09-15 11:05:00,42.09,42.14,42.07,42.13,98700.0,28.7631,28.7972,28.7494,28.7904,98700.0
2009-09-15 11:10:00,42.13,42.15,42.12,42.14,167700.0,28.7904,28.8041,28.7836,28.7972,167700.0
2009-09-15 11:15:00,42.13,42.13,42.07,42.08,92900.0,28.7904,28.7904,28.7494,28.7562,92900.0
2009-09-15 11:20:00,42.08,42.12,42.06,42.07,143700.0,28.7562,28.7836,28.7426,28.7494,143700.0
2009-09-15 11:25:00,42.08,42.12,42.06,42.1,63200.0,28.7562,28.7836,28.7426,28.7699,63200.0
2009-09-15 11:30:00,42.09,42.13,42.09,42.12,75000.0,28.7631,28.7904,28.7631,28.7836,75000.0
2009-09-15 11:35:00,42.12,42.16,42.11,42.15,139500.0,28.7836,28.8109,28.7767,28.8041,139500.0
2009-09-15 11:40:00,42.15,42.17,42.13,42.16,286400.0,28.8041,28.8177,28.7904,28.8109,286400.0
2009-09-15 11:45:00,42.16,42.21,42.14,42.21,162400.0,28.8109,28.8451,28.7972,28.8451,162400.0
2009-09-15 11:50:00,42.21,42.22,42.18,42.2,65400.0,28.8451,28.8519,28.8246,28.8382,65400.0
2009-09-15 11:55:00,42.2,42.28,42.19,42.25,81700.0,28.8382,28.8929,28.8314,28.8724,81700.0
2009-09-15 12:00:00,42.25,42.25,42.19,42.24,111500.0,28.8724,28.8724,28.8314,28.8656,111500.0
2009-09-15 12:05:00,42.24,42.28,42.21,42.26,153000.0,28.8656,28.8929,28.8451,28.8792,153000.0
2009-09-15 12:10:00,42.26,42.28,42.25,42.26,57200.0,28.8792,28.8929,28.8724,28.8792,57200.0
2009-09-15 12:15:00,42.27,42.29,42.25,42.27,83600.0,28.8861,28.8997,28.8724,28.8861,83600.0
2009-09-15 12:20:00,42.27,42.27,42.25,42.26,59700.0,28.8861,28.8861,28.8724,28.8792,59700.0
2009-09-15 12:25:00,42.27,42.27,42.25,42.27,44100.0,28.8861,28.8861,28.8724,28.8861,44100.0
2009-09-15 12:30:00,42.27,42.27,42.21,42.24,84700.0,28.8861,28.8861,28.8451,28.8656,84700.0
2009-09-15 12:35:00,42.23,42.24,42.21,42.23,86800.0,28.8587,28.8656,28.8451,28.8587,86800.0
2009-09-15 12:40:00,42.24,42.27,42.21,42.26,132400.0,28.8656,28.8861,28.8451,28.8792,132400.0
2009-09-15 12:45:00,42.25,42.28,42.24,42.26,77400.0,28.8724,28.8929,28.8656,28.8792,77400.0
2009-09-15 12:50:00,42.26,42.3,42.26,42.29,48400.0,28.8792,28.9066,28.8792,28.8997,48400.0
2009-09-15 12:55:00,42.29,42.33,42.27,42.33,148600.0,28.8997,28.9271,28.8861,28.9271,148600.0
2009-09-15 13:00:00,42.33,42.34,42.3,42.31,120500.0,28.9271,28.9339,28.9066,28.9134,120500.0
2009-09-15 13:05:00,42.3,42.34,42.3,42.34,131300.0,28.9066,28.9339,28.9066,28.9339,131300.0
2009-09-15 13:10:00,42.34,42.37,42.33,42.36,68600.0,28.9339,28.9544,28.9271,28.9476,68600.0
2009-09-15 13:15:00,42.35,42.39,42.34,42.39,210800.0,28.9407,28.9681,28.9339,28.9681,210800.0
2009-09-15 13:20:00,42.38,42.41,42.37,42.4,141300.0,28.9612,28.9817,28.9544,28.9749,141300.0
2009-09-15 13:25:00,42.4,42.41,42.37,42.39,185000.0,28.9749,28.9817,28.9544,28.9681,185000.0
2009-09-15 13:30:00,42.39,42.4,42.37,42.37,69800.0,28.9681,28.9749,28.9544,28.9544,69800.0
2009-09-15 13:35:00,42.37,42.39,42.37,42.39,40000.0,28.9544,28.9681,28.9544,28.9681,40000.0
2009-09-15 13:40:00,42.39,42.4,42.37,42.39,113600.0,28.9681,28.9749,28.9544,28.9681,113600.0
2009-09-15 13:45:00,42.4,42.41,42.38,42.4,54800.0,28.9749,28.9817,28.9612,28.9749,54800.0
2009-09-15 13:50:00,42.4,42.41,42.39,42.4,57300.0,28.9749,28.9817,28.9681,28.9749,57300.0
2009-09-15 13:55:00,42.4,42.43,42.39,42.43,59800.0,28.9749,28.9954,28.9681,28.9954,59800.0
2009-09-15 14:00:00,42.42,42.44,42.39,42.39,67200.0,28.9886,29.0022,28.9681,28.9681,67200.0
2009-09-15 14:05:00,42.39,42.41,42.36,42.39,47600.0,28.9681,28.9817,28.9476,28.9681,47600.0
2009-09-15 14:10:00,42.39,42.4,42.37,42.39,32700.0,28.9681,28.9749,28.9544,28.9681,32700.0
2009-09-15 14:15:00,42.4,42.43,42.37,42.41,56500.0,28.9749,28.9954,28.9544,28.9817,56500.0
2009-09-15 14:20:00,42.41,42.43,42.4,42.41,55400.0,28.9817,28.9954,28.9749,28.9817,55400.0
2009-09-15 14:25:00,42.41,42.43,42.4,42.42,123200.0,28.9817,28.9954,28.9749,28.9886,123200.0
2009-09-15 14:30:00,42.42,42.43,42.36,42.36,88500.0,28.9886,28.9954,28.9476,28.9476,88500.0
2009-09-15 14:35:00,42.36,42.36,42.28,42.3,304000.0,28.9476,28.9476,28.8929,28.9066,304000.0
2009-09-15 14:40:00,42.31,42.32,42.29,42.32,88000.0,28.9134,28.9202,28.8997,28.9202,88000.0
2009-09-15 14:45:00,42.31,42.31,42.27,42.28,118800.0,28.9134,28.9134,28.8861,28.8929,118800.0
2009-09-15 14:50:00,42.27,42.3,42.27,42.3,32500.0,28.8861,28.9066,28.8861,28.9066,32500.0
2009-09-15 14:55:00,42.3,42.37,42.29,42.34,136000.0,28.9066,28.9544,28.8997,28.9339,136000.0
2009-09-15 15:00:00,42.35,42.35,42.29,42.33,124500.0,28.9407,28.9407,28.8997,28.9271,124500.0
2009-09-15 15:05:00,42.33,42.35,42.3,42.35,49400.0,28.9271,28.9407,28.9066,28.9407,49400.0
2009-09-15 15:10:00,42.35,42.4,42.35,42.39,90400.0,28.9407,28.9749,28.9407,28.9681,90400.0
2009-09-15 15:15:00,42.4,42.4,42.35,42.4,120000.0,28.9749,28.9749,28.9407,28.9749,120000.0
2009-09-15 15:20:00,42.41,42.48,42.39,42.45,223100.0,28.9817,29.0296,28.9681,29.0091,223100.0
2009-09-15 15:25:00,42.46,42.48,42.4,42.42,310300.0,29.0159,29.0296,28.9749,28.9886,310300.0
2009-09-15 15:30:00,42.41,42.43,42.33,42.36,336000.0,28.9817,28.9954,28.9271,28.9476,336000.0
2009-09-15 15:35:00,42.35,42.38,42.35,42.36,102400.0,28.9407,28.9612,28.9407,28.9476,102400.0
2009-09-15 15:40:00,42.36,42.36,42.28,42.29,366700.0,28.9476,28.9476,28.8929,28.8997,366700.0
2009-09-15 15:45:00,42.29,42.34,42.28,42.31,320300.0,28.8997,28.9339,28.8929,28.9134,320300.0
2009-09-15 15:50:00,42.31,42.36,42.3,42.34,340200.0,28.9134,28.9476,28.9066,28.9339,340200.0
2009-09-15 15:55:00,42.35,42.43,42.26,42.3,1269900.0,28.9407,28.9954,28.8792,28.9066,1269900.0
2009-09-16 09:30:00,43.17,43.24,43.14,43.16,843500.0,29.5011,29.5489,29.4806,29.4943,843500.0
2009-09-16 09:35:00,43.16,43.17,43.01,43.07,609200.0,29.4943,29.5011,29.3918,29.4328,609200.0
2009-09-16 09:40:00,43.07,43.17,43.05,43.12,1001800.0,29.4328,29.5011,29.4191,29.4669,1001800.0
2009-09-16 09:45:00,43.11,43.13,43.07,43.12,546900.0,29.4601,29.4738,29.4328,29.4669,546900.0
2009-09-16 09:50:00,43.13,43.14,43.02,43.04,654600.0,29.4738,29.4806,29.3986,29.4123,654600.0
2009-09-16 09:55:00,43.03,43.16,43.03,43.16,265900.0,29.4054,29.4943,29.4054,29.4943,265900.0
2009-09-16 10:00:00,43.15,43.26,43.15,43.25,394000.0,29.4874,29.5626,29.4874,29.5558,394000.0
2009-09-16 10:05:00,43.24,43.31,43.23,43.24,355100.0,29.5489,29.5968,29.5421,29.5489,355100.0
2009-09-16 10:10:00,43.23,43.28,43.22,43.26,204500.0,29.5421,29.5763,29.5353,29.5626,204500.0
2009-09-16 10:15:00,43.28,43.32,43.25,43.27,432700.0,29.5763,29.6036,29.5558,29.5694,432700.0
2009-09-16 10:20:00,43.27,43.27,43.16,43.17,311200.0,29.5694,29.5694,29.4943,29.5011,311200.0
2009-09-16 10:25:00,43.17,43.19,43.07,43.08,711000.0,29.5011,29.5148,29.4328,29.4396,711000.0
2009-09-16 10:30:00,43.08,43.14,43.08,43.13,829600.0,29.4396,29.4806,29.4396,29.4738,829600.0
2009-09-16 10:35:00,43.13,43.19,43.13,43.18,145900.0,29.4738,29.5148,29.4738,29.5079,145900.0
2009-09-16 10:40:00,43.19,43.23,43.17,43.22,126000.0,29.5148,29.5421,29.5011,29.5353,126000.0
2009-09-16 10:45:00,43.23,43.25,43.22,43.22,91600.0,29.5421,29.5558,29.5353,29.5353,91600.0
2009-09-16 10:50:00,43.23,43.29,43.22,43.28,109200.0,29.5421,29.5831,29.5353,29.5763,109200.0
2009-09-16 10:55:00,43.28,43.28,43.26,43.27,70500.0,29.5763,29.5763,29.5626,29.5694,70500.0
2009-09-16 11:00:00,43.27,43.28,43.27,43.27,63600.0,29.5694,29.5763,29.5694,29.5694,63600.0
2009-09-16 11:05:00,43.28,43.28,43.24,43.24,67500.0,29.5763,29.5763,29.5489,29.5489,67500.0
2009-09-16 11:10:00,43.24,43.26,43.23,43.25,133600.0,29.5489,29.5626,29.5421,29.5558,133600.0
2009-09-16 11:15:00,43.25,43.27,43.25,43.26,137300.0,29.5558,29.5694,29.5558,29.5626,137300.0
2009-09-16 11:20:00,43.26,43.26,43.23,43.24,210100.0,29.5626,29.5626,29.5421,29.5489,210100.0
2009-09-16 11:25:00,43.24,43.24,43.21,43.21,172500.0,29.5489,29.5489,29.5284,29.5284,172500.0
2009-09-16 11:30:00,43.21,43.29,43.21,43.29,89000.0,29.5284,29.5831,29.5284,29.5831,89000.0
2009-09-16 11:35:00,43.29,43.34,43.29,43.34,184300.0,29.5831,29.6173,29.5831,29.6173,184300.0
2009-09-16 11:40:00,43.35,43.39,43.33,43.38,193100.0,29.6241,29.6514,29.6104,29.6446,193100.0
2009-09-16 11:45:00,43.38,43.41,43.37,43.38,120000.0,29.6446,29.6651,29.6378,29.6446,120000.0
2009-09-16 11:50:00,43.38,43.43,43.37,43.42,120400.0,29.6446,29.6788,29.6378,29.6719,120400.0
2009-09-16 11:55:00,43.42,43.49,43.42,43.48,162000.0,29.6719,29.7198,29.6719,29.7129,162000.0
2009-09-16 12:00:00,43.49,43.58,43.48,43.56,619200.0,29.7198,29.7813,29.7129,29.7676,619200.0
2009-09-16 12:05:00,43.56,43.66,43.56,43.61,913900.0,29.7676,29.8359,29.7676,29.8018,913900.0
2009-09-16 12:10:00,43.61,43.64,43.59,43.63,390200.0,29.8018,29.8223,29.7881,29.8154,390200.0
2009-09-16 12:15:00,43.62,43.72,43.62,43.7,973600.0,29.8086,29.8769,29.8086,29.8633,973600.0
2009-09-16 12:20:00,43.71,43.71,43.65,43.66,115600.0,29.8701,29.8701,29.8291,29.8359,115600.0
2009-09-16 12:25:00,43.66,43.69,43.65,43.66,161800.0,29.8359,29.8564,29.8291,29.8359,161800.0
2009-09-16 12:30:00,43.65,43.67,43.61,43.65,122700.0,29.8291,29.8428,29.8018,29.8291,122700.0
2009-09-16 12:35:00,43.65,43.69,43.64,43.67,306000.0,29.8291,29.8564,29.8223,29.8428,306000.0
2009-09-16 12:40:00,43.67,43.69,43.65,43.68,430200.0,29.8428,29.8564,29.8291,29.8496,430200.0
2009-09-16 12:45:00,43.68,43.73,43.67,43.71,128800.0,29.8496,29.8838,29.8428,29.8701,128800.0
2009-09-16 12:50:00,43.71,43.73,43.69,43.69,103400.0,29.8701,29.8838,29.8564,29.8564,103400.0
2009-09-16 12:55:00,43.7,43.7,43.67,43.67,117900.0,29.8633,29.8633,29.8428,29.8428,117900.0
2009-09-16 13:00:00,43.68,43.72,43.67,43.72,116600.0,29.8496,29.8769,29.8428,29.8769,116600.0
2009-09-16 13:05:00,43.71,43.72,43.68,43.69,108200.0,29.8701,29.8769,29.8496,29.8564,108200.0
2009-09-16 13:10:00,43.69,43.7,43.67,43.69,96300.0,29.8564,29.8633,29.8428,29.8564,96300.0
2009-09-16 13:15:00,43.69,43.75,43.69,43.75,159500.0,29.8564,29.8974,29.8564,29.8974,159500.0
2009-09-16 13:20:00,43.75,43.78,43.72,43.74,249400.0,29.8974,29.9179,29.8769,29.8906,249400.0
2009-09-16 13:25:00,43.74,43.76,43.74,43.75,128800.0,29.8906,29.9043,29.8906,29.8974,128800.0
2009-09-16 13:30:00,43.75,43.77,43.74,43.76,89300.0,29.8974,29.9111,29.8906,29.9043,89300.0
2009-09-16 13:35:00,43.76,43.77,43.73,43.75,124800.0,29.9043,29.9111,29.8838,29.8974,124800.0
2009-09-16 13:40:00,43.74,43.78,43.74,43.78,65600.0,29.8906,29.9179,29.8906,29.9179,65600.0
2009-09-16 13:45:00,43.78,43.78,43.75,43.77,234400.0,29.9179,29.9179,29.8974,29.9111,234400.0
2009-09-16 13:50:00,43.76,43.76,43.73,43.75,110800.0,29.9043,29.9043,29.8838,29.8974,110800.0
2009-09-16 13:55:00,43.76,43.76,43.73,43.74,245500.0,29.9043,29.9043,29.8838,29.8906,245500.0
2009-09-16 14:00:00,43.73,43.78,43.73,43.77,173500.0,29.8838,29.9179,29.8838,29.9111,173500.0
2009-09-16 14:05:00,43.76,43.77,43.73,43.74,298600.0,29.9043,29.9111,29.8838,29.8906,298600.0
2009-09-16 14:10:00,43.75,43.77,43.73,43.76,99100.0,29.8974,29.9111,29.8838,29.9043,99100.0
2009-09-16 14:15:00,43.75,43.83,43.75,43.78,170500.0,29.8974,29.9521,29.8974,29.9179,170500.0
2009-09-16 14:20:00,43.79,43.81,43.78,43.81,42000.0,29.9248,29.9384,29.9179,29.9384,42000.0
2009-09-16 14:25:00,43.8,43.81,43.72,43.74,166600.0,29.9316,29.9384,29.8769,29.8906,166600.0
2009-09-16 14:30:00,43.74,43.77,43.73,43.76,101700.0,29.8906,29.9111,29.8838,29.9043,101700.0
2009-09-16 14:35:00,43.76,43.77,43.73,43.76,82900.0,29.9043,29.9111,29.8838,29.9043,82900.0
2009-09-16 14:40:00,43.78,43.8,43.75,43.76,62200.0,29.9179,29.9316,29.8974,29.9043,62200.0
2009-09-16 14:45:00,43.75,43.78,43.73,43.76,152000.0,29.8974,29.9179,29.8838,29.9043,152000.0
2009-09-16 14:50:00,43.76,43.79,43.75,43.76,105300.0,29.9043,29.9248,29.8974,29.9043,105300.0
2009-09-16 14:55:00,43.76,43.77,43.67,43.67,141200.0,29.9043,29.9111,29.8428,29.8428,141200.0
2009-09-16 15:00:00,43.67,43.68,43.63,43.68,192900.0,29.8428,29.8496,29.8154,29.8496,192900.0
2009-09-16 15:05:00,43.68,43.69,43.65,43.66,89900.0,29.8496,29.8564,29.8291,29.8359,89900.0
2009-09-16 15:10:00,43.67,43.68,43.62,43.67,206800.0,29.8428,29.8496,29.8086,29.8428,206800.0
2009-09-16 15:15:00,43.67,43.7,43.65,43.69,113100.0,29.8428,29.8633,29.8291,29.8564,113100.0
2009-09-16 15:20:00,43.69,43.74,43.69,43.72,150500.0,29.8564,29.8906,29.8564,29.8769,150500.0
2009-09-16 15:25:00,43.72,43.75,43.7,43.74,136200.0,29.8769,29.8974,29.8633,29.8906,136200.0
2009-09-16 15:30:00,43.74,43.75,43.69,43.69,285600.0,29.8906,29.8974,29.8564,29.8564,285600.0
2009-09-16 15:35:00,43.69,43.74,43.69,43.74,157000.0,29.8564,29.8906,29.8564,29.8906,157000.0
2009-09-16 15:40:00,43.74,43.76,43.71,43.75,332400.0,29.8906,29.9043,29.8701,29.8974,332400.0
2009-09-16 15:45:00,43.75,43.79,43.73,43.77,461600.0,29.8974,29.9248,29.8838,29.9111,461600.0
2009-09-16 15:50:00,43.76,43.8,43.75,43.76,623500.0,29.9043,29.9316,29.8974,29.9043,623500.0
2009-09-16 15:55:00,43.77,43.83,43.69,43.81,2013400.0,29.9111,29.9521,29.8564,29.9384,2013400.0
2009-09-17 09:30:00,43.73,43.82,43.72,43.79,353800.0,29.8838,29.9453,29.8769,29.9248,353800.0
2009-09-17 09:35:00,43.79,43.95,43.79,43.89,346300.0,29.9248,30.0341,29.9248,29.9931,346300.0
2009-09-17 09:40:00,43.9,43.91,43.77,43.78,292000.0,30.0,30.0068,29.9111,29.9179,292000.0
2009-09-17 09:45:00,43.78,43.9,43.77,43.87,650200.0,29.9179,30.0,29.9111,29.9795,650200.0
2009-09-17 09:50:00,43.87,44.0,43.87,44.0,251400.0,29.9795,30.0683,29.9795,30.0683,251400.0
2009-09-17 09:55:00,44.0,44.11,43.99,44.08,308900.0,30.0683,30.1435,30.0615,30.123,308900.0
2009-09-17 10:00:00,44.09,44.17,43.97,44.0,524400.0,30.1298,30.1845,30.0478,30.0683,524400.0
2009-09-17 10:05:00,44.0,44.08,43.97,44.07,310300.0,30.0683,30.123,30.0478,30.1161,310300.0
2009-09-17 10:10:00,44.07,44.13,44.04,44.09,355200.0,30.1161,30.1571,30.0956,30.1298,355200.0
2009-09-17 10:15:00,44.09,44.12,44.02,44.03,167200.0,30.1298,30.1503,30.082,30.0888,167200.0
2009-09-17 10:20:00,44.03,44.08,43.95,43.97,417000.0,30.0888,30.123,30.0341,30.0478,417000.0
2009-09-17 10:25:00,43.97,43.98,43.86,43.87,261000.0,30.0478,30.0546,29.9726,29.9795,261000.0
2009-09-17 10:30:00,43.87,43.96,43.87,43.94,283000.0,29.9795,30.041,29.9795,30.0273,283000.0
2009-09-17 10:35:00,43.95,44.0,43.94,43.98,247200.0,30.0341,30.0683,30.0273,30.0546,247200.0
2009-09-17 10:40:00,43.98,44.0,43.96,43.99,85600.0,30.0546,30.0683,30.041,30.0615,85600.0
2009-09-17 10:45:00,43.98,44.07,43.97,44.06,221700.0,30.0546,30.1161,30.0478,30.1093,221700.0
2009-09-17 10:50:00,44.06,44.11,44.05,44.09,169200.0,30.1093,30.1435,30.1025,30.1298,169200.0
2009-09-17 10:55:00,44.09,44.09,44.06,44.09,103500.0,30.1298,30.1298,30.1093,30.1298,103500.0
2009-09-17 11:00:00,44.09,44.1,44.03,44.06,186200.0,30.1298,30.1366,30.0888,30.1093,186200.0
2009-09-17 11:05:00,44.06,44.07,44.01,44.03,244500.0,30.1093,30.1161,30.0751,30.0888,244500.0
2009-09-17 11:10:00,44.03,44.06,43.99,44.0,200200.0,30.0888,30.1093,30.0615,30.0683,200200.0
2009-09-17 11:15:00,44.0,44.0,43.98,43.99,114500.0,30.0683,30.0683,30.0546,30.0615,114500.0
2009-09-17 11:20:00,43.99,44.0,43.98,43.99,114500.0,30.0615,30.0683,30.0546,30.0615,114500.0
2009-09-17 11:25:00,43.99,44.03,43.99,44.0,295900.0,30.0615,30.0888,30.0615,30.0683,295900.0
2009-09-17 11:30:00,44.0,44.01,43.94,43.95,156000.0,30.0683,30.0751,30.0273,30.0341,156000.0
2009-09-17 11:35:00,43.95,43.95,43.88,43.9,103400.0,30.0341,30.0341,29.9863,30.0,103400.0
2009-09-17 11:40:00,43.9,43.95,43.88,43.94,246900.0,30.0,30.0341,29.9863,30.0273,246900.0
2009-09-17 11:45:00,43.94,43.95,43.87,43.87,87400.0,30.0273,30.0341,29.9795,29.9795,87400.0
2009-09-17 11:50:00,43.87,43.87,43.77,43.84,255300.0,29.9795,29.9795,29.9111,29.959,255300.0
2009-09-17 11:55:00,43.84,43.9,43.82,43.88,218700.0,29.959,30.0,29.9453,29.9863,218700.0
2009-09-17 12:00:00,43.89,43.9,43.83,43.83,128400.0,29.9931,30.0,29.9521,29.9521,128400.0
2009-09-17 12:05:00,43.83,43.85,43.78,43.82,234000.0,29.9521,29.9658,29.9179,29.9453,234000.0
2009-09-17 12:10:00,43.82,43.83,43.68,43.69,284000.0,29.9453,29.9521,29.8496,29.8564,284000.0
2009-09-17 12:15:00,43.69,43.75,43.64,43.64,334300.0,29.8564,29.8974,29.8223,29.8223,334300.0
2009-09-17 12:20:00,43.65,43.66,43.59,43.63,320600.0,29.8291,29.8359,29.7881,29.8154,320600.0
2009-09-17 12:25:00,43.62,43.73,43.62,43.73,95500.0,29.8086,29.8838,29.8086,29.8838,95500.0
2009-09-17 12:30:00,43.73,43.77,43.72,43.77,49800.0,29.8838,29.9111,29.8769,29.9111,49800.0
2009-09-17 12:35:00,43.77,43.77,43.65,43.7,312600.0,29.9111,29.9111,29.8291,29.8633,312600.0
2009-09-17 12:40:00,43.7,43.71,43.64,43.65,118000.0,29.8633,29.8701,29.8223,29.8291,118000.0
2009-09-17 12:45:00,43.64,43.65,43.52,43.54,221800.0,29.8223,29.8291,29.7403,29.7539,221800.0
2009-09-17 12:50:00,43.54,43.56,43.51,43.56,454200.0,29.7539,29.7676,29.7334,29.7676,454200.0
2009-09-17 12:55:00,43.56,43.6,43.5,43.5,171200.0,29.7676,29.7949,29.7266,29.7266,171200.0
2009-09-17 13:00:00,43.5,43.52,43.44,43.45,498300.0,29.7266,29.7403,29.6856,29.6924,498300.0
2009-09-17 13:05:00,43.45,43.49,43.41,43.49,195600.0,29.6924,29.7198,29.6651,29.7198,195600.0
2009-09-17 13:10:00,43.49,43.57,43.49,43.5,111100.0,29.7198,29.7744,29.7198,29.7266,111100.0
2009-09-17 13:15:00,43.51,43.52,43.47,43.52,96700.0,29.7334,29.7403,29.7061,29.7403,96700.0
2009-09-17 13:20:00,43.52,43.53,43.47,43.48,127300.0,29.7403,29.7471,29.7061,29.7129,127300.0
2009-09-17 13:25:00,43.48,43.49,43.38,43.45,121600.0,29.7129,29.7198,29.6446,29.6924,121600.0
2009-09-17 13:30:00,43.46,43.49,43.43,43.47,79700.0,29.6993,29.7198,29.6788,29.7061,79700.0
2009-09-17 13:35:00,43.49,43.49,43.45,43.49,56900.0,29.7198,29.7198,29.6924,29.7198,56900.0
2009-09-17 13:40:00,43.49,43.56,43.44,43.53,150600.0,29.7198,29.7676,29.6856,29.7471,150600.0
2009-09-17 13:45:00,43.53,43.57,43.5,43.56,78700.0,29.7471,29.7744,29.7266,29.7676,78700.0
2009-09-17 13:50:00,43.57,43.63,43.56,43.59,167600.0,29.7744,29.8154,29.7676,29.7881,167600.0
2009-09-17 13:55:00,43.59,43.66,43.58,43.65,53300.0,29.7881,29.8359,29.7813,29.8291,53300.0
2009-09-17 14:00:00,43.64,43.65,43.6,43.64,101300.0,29.8223,29.8291,29.7949,29.8223,101300.0
2009-09-17 14:05:00,43.64,43.64,43.6,43.62,73100.0,29.8223,29.8223,29.7949,29.8086,73100.0
2009-09-17 14:10:00,43.61,43.64,43.58,43.6,86400.0,29.8018,29.8223,29.7813,29.7949,86400.0
2009-09-17 14:15:00,43.6,43.63,43.56,43.57,66100.0,29.7949,29.8154,29.7676,29.7744,66100.0
2009-09-17 14:20:00,43.56,43.64,43.55,43.61,326500.0,29.7676,29.8223,29.7608,29.8018,326500.0
2009-09-17 14:25:00,43.61,43.67,43.6,43.65,196900.0,29.8018,29.8428,29.7949,29.8291,196900.0
2009-09-17 14:30:00,43.66,43.7,43.65,43.67,90000.0,29.8359,29.8633,29.8291,29.8428,90000.0
2009-09-17 14:35:00,43.68,43.71,43.67,43.7,117900.0,29.8496,29.8701,29.8428,29.8633,117900.0
2009-09-17 14:40:00,43.7,43.76,43.68,43.73,157400.0,29.8633,29.9043,29.8496,29.8838,157400.0
2009-09-17 14:45:00,43.74,43.78,43.73,43.78,111600.0,29.8906,29.9179,29.8838,29.9179,111600.0
2009-09-17 14:50:00,43.78,43.81,43.76,43.78,95400.0,29.9179,29.9384,29.9043,29.9179,95400.0
2009-09-17 14:55:00,43.77,43.78,43.73,43.77,108900.0,29.9111,29.9179,29.8838,29.9111,108900.0
2009-09-17 15:00:00,43.77,43.78,43.73,43.75,136100.0,29.9111,29.9179,29.8838,29.8974,136100.0
2009-09-17 15:05:00,43.75,43.75,43.68,43.7,145200.0,29.8974,29.8974,29.8496,29.8633,145200.0
2009-09-17 15:10:00,43.7,43.71,43.69,43.71,53300.0,29.8633,29.8701,29.8564,29.8701,53300.0
2009-09-17 15:15:00,43.71,43.71,43.65,43.68,127300.0,29.8701,29.8701,29.8291,29.8496,127300.0
2009-09-17 15:20:00,43.69,43.76,43.67,43.75,201600.0,29.8564,29.9043,29.8428,29.8974,201600.0
2009-09-17 15:25:00,43.76,43.79,43.74,43.75,108600.0,29.9043,29.9248,29.8906,29.8974,108600.0
2009-09-17 15:30:00,43.76,43.76,43.65,43.65,92300.0,29.9043,29.9043,29.8291,29.8291,92300.0
2009-09-17 15:35:00,43.64,43.71,43.63,43.7,188100.0,29.8223,29.8701,29.8154,29.8633,188100.0
2009-09-17 15:40:00,43.71,43.71,43.58,43.61,271900.0,29.8701,29.8701,29.7813,29.8018,271900.0
2009-09-17 15:45:00,43.61,43.62,43.54,43.54,192400.0,29.8018,29.8086,29.7539,29.7539,192400.0
2009-09-17 15:50:00,43.54,43.56,43.46,43.47,537900.0,29.7539,29.7676,29.6993,29.7061,537900.0
2009-09-17 15:55:00,43.47,43.63,43.47,43.58,1167100.0,29.7061,29.8154,29.7061,29.7813,1167100.0
2009-09-18 09:30:00,43.75,43.78,43.57,43.59,538400.0,29.8974,29.9179,29.7744,29.7881,538400.0
2009-09-18 09:35:00,43.6,43.62,43.5,43.51,435200.0,29.7949,29.8086,29.7266,29.7334,435200.0
2009-09-18 09:40:00,43.5,43.53,43.37,43.5,489000.0,29.7266,29.7471,29.6378,29.7266,489000.0
2009-09-18 09:45:00,43.51,43.56,43.49,43.49,391900.0,29.7334,29.7676,29.7198,29.7198,391900.0
2009-09-18 09:50:00,43.49,43.51,43.43,43.45,136700.0,29.7198,29.7334,29.6788,29.6924,136700.0
2009-09-18 09:55:00,43.45,43.47,43.34,43.37,324600.0,29.6924,29.7061,29.6173,29.6378,324600.0
2009-09-18 10:00:00,43.37,43.38,43.31,43.38,177800.0,29.6378,29.6446,29.5968,29.6446,177800.0
2009-09-18 10:05:00,43.38,43.38,43.24,43.31,193500.0,29.6446,29.6446,29.5489,29.5968,193500.0
2009-09-18 10:10:00,43.31,43.37,43.3,43.33,144500.0,29.5968,29.6378,29.5899,29.6104,144500.0
2009-09-18 10:15:00,43.34,43.36,43.3,43.31,255700.0,29.6173,29.6309,29.5899,29.5968,255700.0
2009-09-18 10:20:00,43.32,43.38,43.32,43.38,75500.0,29.6036,29.6446,29.6036,29.6446,75500.0
2009-09-18 10:25:00,43.37,43.4,43.35,43.38,94800.0,29.6378,29.6583,29.6241,29.6446,94800.0
2009-09-18 10:30:00,43.37,43.52,43.37,43.52,154600.0,29.6378,29.7403,29.6378,29.7403,154600.0
2009-09-18 10:35:00,43.52,43.53,43.42,43.42,121000.0,29.7403,29.7471,29.6719,29.6719,121000.0
2009-09-18 10:40:00,43.41,43.46,43.4,43.45,130700.0,29.6651,29.6993,29.6583,29.6924,130700.0
2009-09-18 10:45:00,43.45,43.45,43.28,43.32,545200.0,29.6924,29.6924,29.5763,29.6036,545200.0
2009-09-18 10:50:00,43.32,43.37,43.3,43.36,45000.0,29.6036,29.6378,29.5899,29.6309,45000.0
2009-09-18 10:55:00,43.37,43.41,43.32,43.39,132400.0,29.6378,29.6651,29.6036,29.6514,132400.0
2009-09-18 11:00:00,43.39,43.43,43.37,43.38,118000.0,29.6514,29.6788,29.6378,29.6446,118000.0
2009-09-18 11:05:00,43.37,43.4,43.36,43.37,78400.0,29.6378,29.6583,29.6309,29.6378,78400.0
2009-09-18 11:10:00,43.37,43.41,43.36,43.39,81900.0,29.6378,29.6651,29.6309,29.6514,81900.0
2009-09-18 11:15:00,43.38,43.39,43.33,43.35,86000.0,29.6446,29.6514,29.6104,29.6241,86000.0
2009-09-18 11:20:00,43.35,43.46,43.33,43.45,206900.0,29.6241,29.6993,29.6104,29.6924,206900.0
2009-09-18 11:25:00,43.45,43.46,43.39,43.39,82900.0,29.6924,29.6993,29.6514,29.6514,82900.0
2009-09-18 11:30:00,43.39,43.41,43.35,43.36,117800.0,29.6514,29.6651,29.6241,29.6309,117800.0
2009-09-18 11:35:00,43.37,43.39,43.34,43.36,121400.0,29.6378,29.6514,29.6173,29.6309,121400.0
2009-09-18 11:40:00,43.36,43.42,43.36,43.38,115800.0,29.6309,29.6719,29.6309,29.6446,115800.0
2009-09-18 11:45:00,43.38,43.38,43.35,43.37,109000.0,29.6446,29.6446,29.6241,29.6378,109000.0
2009-09-18 11:50:00,43.37,43.38,43.34,43.37,78200.0,29.6378,29.6446,29.6173,29.6378,78200.0
2009-09-18 11:55:00,43.37,43.43,43.36,43.36,175800.0,29.6378,29.6788,29.6309,29.6309,175800.0
2009-09-18 12:00:00,43.36,43.36,43.31,43.35,87400.0,29.6309,29.6309,29.5968,29.6241,87400.0
2009-09-18 12:05:00,43.34,43.36,43.31,43.34,127500.0,29.6173,29.6309,29.5968,29.6173,127500.0
2009-09-18 12:10:00,43.34,43.4,43.34,43.36,81900.0,29.6173,29.6583,29.6173,29.6309,81900.0
2009-09-18 12:15:00,43.37,43.41,43.37,43.4,31300.0,29.6378,29.6651,29.6378,29.6583,31300.0
2009-09-18 12:20:00,43.4,43.4,43.37,43.4,41000.0,29.6583,29.6583,29.6378,29.6583,41000.0
2009-09-18 12:25:00,43.4,43.4,43.36,43.37,55700.0,29.6583,29.6583,29.6309,29.6378,55700.0
2009-09-18 12:30:00,43.36,43.44,43.36,43.41,109400.0,29.6309,29.6856,29.6309,29.6651,109400.0
2009-09-18 12:35:00,43.41,43.46,43.39,43.45,143700.0,29.6651,29.6993,29.6514,29.6924,143700.0
2009-09-18 12:40:00,43.45,43.48,43.35,43.44,1330000.0,29.6924,29.7129,29.6241,29.6856,1330000.0
2009-09-18 12:45:00,43.45,43.45,43.4,43.4,58300.0,29.6924,29.6924,29.6583,29.6583,58300.0
2009-09-18 12:50:00,43.41,43.42,43.38,43.41,61300.0,29.6651,29.6719,29.6446,29.6651,61300.0
2009-09-18 12:55:00,43.41,43.49,43.41,43.48,61600.0,29.6651,29.7198,29.6651,29.7129,61600.0
2009-09-18 13:00:00,43.48,43.53,43.47,43.53,210500.0,29.7129,29.7471,29.7061,29.7471,210500.0
2009-09-18 13:05:00,43.53,43.53,43.5,43.53,128400.0,29.7471,29.7471,29.7266,29.7471,128400.0
2009-09-18 13:10:00,43.53,43.54,43.51,43.52,85300.0,29.7471,29.7539,29.7334,29.7403,85300.0
2009-09-18 13:15:00,43.51,43.52,43.49,43.5,81300.0,29.7334,29.7403,29.7198,29.7266,81300.0
2009-09-18 13:20:00,43.49,43.52,43.47,43.51,41100.0,29.7198,29.7403,29.7061,29.7334,41100.0
2009-09-18 13:25:00,43.5,43.53,43.5,43.53,28200.0,29.7266,29.7471,29.7266,29.7471,28200.0
2009-09-18 13:30:00,43.53,43.53,43.5,43.51,40000.0,29.7471,29.7471,29.7266,29.7334,40000.0
2009-09-18 13:35:00,43.51,43.51,43.5,43.51,14200.0,29.7334,29.7334,29.7266,29.7334,14200.0
2009-09-18 13:40:00,43.51,43.51,43.5,43.51,19300.0,29.7334,29.7334,29.7266,29.7334,19300.0
2009-09-18 13:45:00,43.51,43.6,43.5,43.58,98700.0,29.7334,29.7949,29.7266,29.7813,98700.0
2009-09-18 13:50:00,43.59,43.59,43.56,43.58,28300.0,29.7881,29.7881,29.7676,29.7813,28300.0
2009-09-18 13:55:00,43.57,43.59,43.35,43.56,562000.0,29.7744,29.7881,29.6241,29.7676,562000.0
2009-09-18 14:00:00,43.57,43.59,43.56,43.59,60500.0,29.7744,29.7881,29.7676,29.7881,60500.0
2009-09-18 14:05:00,43.58,43.59,43.55,43.57,44000.0,29.7813,29.7881,29.7608,29.7744,44000.0
2009-09-18 14:10:00,43.56,43.58,43.55,43.57,69600.0,29.7676,29.7813,29.7608,29.7744,69600.0
2009-09-18 14:15:00,43.57,43.58,43.53,43.55,67500.0,29.7744,29.7813,29.7471,29.7608,67500.0
2009-09-18 14:20:00,43.55,43.59,43.54,43.58,125300.0,29.7608,29.7881,29.7539,29.7813,125300.0
2009-09-18 14:25:00,43.58,43.59,43.54,43.55,72800.0,29.7813,29.7881,29.7539,29.7608,72800.0
2009-09-18 14:30:00,43.54,43.54,43.47,43.49,112100.0,29.7539,29.7539,29.7061,29.7198,112100.0
2009-09-18 14:35:00,43.48,43.5,43.47,43.47,59600.0,29.7129,29.7266,29.7061,29.7061,59600.0
2009-09-18 14:40:00,43.47,43.5,43.47,43.5,63300.0,29.7061,29.7266,29.7061,29.7266,63300.0
2009-09-18 14:45:00,43.5,43.51,43.49,43.5,63900.0,29.7266,29.7334,29.7198,29.7266,63900.0
2009-09-18 14:50:00,43.5,43.53,43.5,43.52,99200.0,29.7266,29.7471,29.7266,29.7403,99200.0
2009-09-18 14:55:00,43.53,43.53,43.5,43.5,39300.0,29.7471,29.7471,29.7266,29.7266,39300.0
2009-09-18 15:00:00,43.51,43.51,43.48,43.51,161200.0,29.7334,29.7334,29.7129,29.7334,161200.0
2009-09-18 15:05:00,43.51,43.53,43.48,43.48,97400.0,29.7334,29.7471,29.7129,29.7129,97400.0
2009-09-18 15:10:00,43.48,43.51,43.38,43.45,406300.0,29.7129,29.7334,29.6446,29.6924,406300.0
2009-09-18 15:15:00,43.45,43.47,43.44,43.46,96300.0,29.6924,29.7061,29.6856,29.6993,96300.0
2009-09-18 15:20:00,43.46,43.52,43.45,43.52,135400.0,29.6993,29.7403,29.6924,29.7403,135400.0
2009-09-18 15:25:00,43.52,43.53,43.47,43.47,139100.0,29.7403,29.7471,29.7061,29.7061,139100.0
2009-09-18 15:30:00,43.48,43.49,43.43,43.44,263200.0,29.7129,29.7198,29.6788,29.6856,263200.0
2009-09-18 15:35:00,43.44,43.46,43.4,43.41,262000.0,29.6856,29.6993,29.6583,29.6651,262000.0
2009-09-18 15:40:00,43.4,43.49,43.38,43.43,425900.0,29.6583,29.7198,29.6446,29.6788,425900.0
2009-09-18 15:45:00,43.44,43.44,43.38,43.4,650800.0,29.6856,29.6856,29.6446,29.6583,650800.0
2009-09-18 15:50:00,43.4,43.42,43.35,43.35,562700.0,29.6583,29.6719,29.6241,29.6241,562700.0
2009-09-18 15:55:00,43.35,43.43,43.34,43.38,821600.0,29.6241,29.6788,29.6173,29.6446,821600.0
2009-09-21 09:30:00,42.7,42.75,42.52,42.53,420900.0,29.1799,29.2141,29.0569,29.0637,420900.0
2009-09-21 09:35:00,42.54,42.61,42.44,42.56,266200.0,29.0706,29.1184,29.0022,29.0842,266200.0
2009-09-21 09:40:00,42.56,42.71,42.56,42.71,245100.0,29.0842,29.1867,29.0842,29.1867,245100.0
2009-09-21 09:45:00,42.7,42.71,42.56,42.56,268300.0,29.1799,29.1867,29.0842,29.0842,268300.0
2009-09-21 09:50:00,42.56,42.57,42.48,42.53,200400.0,29.0842,29.0911,29.0296,29.0637,200400.0
2009-09-21 09:55:00,42.52,42.52,42.41,42.44,156400.0,29.0569,29.0569,28.9817,29.0022,156400.0
2009-09-21 10:00:00,42.45,42.56,42.38,42.51,402800.0,29.0091,29.0842,28.9612,29.0501,402800.0
2009-09-21 10:05:00,42.51,42.53,42.45,42.46,136000.0,29.0501,29.0637,29.0091,29.0159,136000.0
2009-09-21 10:10:00,42.46,42.5,42.4,42.49,245000.0,29.0159,29.0432,28.9749,29.0364,245000.0
2009-09-21 10:15:00,42.49,42.54,42.45,42.49,150800.0,29.0364,29.0706,29.0091,29.0364,150800.0
2009-09-21 10:20:00,42.49,42.61,42.49,42.6,138800.0,29.0364,29.1184,29.0364,29.1116,138800.0
2009-09-21 10:25:00,42.61,42.65,42.57,42.59,69100.0,29.1184,29.1457,29.0911,29.1047,69100.0
2009-09-21 10:30:00,42.6,42.61,42.54,42.56,108500.0,29.1116,29.1184,29.0706,29.0842,108500.0
2009-09-21 10:35:00,42.56,42.57,42.48,42.52,93900.0,29.0842,29.0911,29.0296,29.0569,93900.0
2009-09-21 10:40:00,42.51,42.57,42.49,42.53,107200.0,29.0501,29.0911,29.0364,29.0637,107200.0
2009-09-21 10:45:00,42.54,42.58,42.52,42.56,72300.0,29.0706,29.0979,29.0569,29.0842,72300.0
2009-09-21 10:50:00,42.56,42.68,42.53,42.54,168500.0,29.0842,29.1662,29.0637,29.0706,168500.0
2009-09-21 10:55:00,42.54,42.57,42.5,42.55,197800.0,29.0706,29.0911,29.0432,29.0774,197800.0
2009-09-21 11:00:00,42.55,42.57,42.53,42.54,112100.0,29.0774,29.0911,29.0637,29.0706,112100.0
2009-09-21 11:05:00,42.54,42.64,42.52,42.62,199500.0,29.0706,29.1389,29.0569,29.1252,199500.0
2009-09-21 11:10:00,42.63,42.71,42.63,42.7,285500.0,29.1321,29.1867,29.1321,29.1799,285500.0
2009-09-21 11:15:00,42.7,42.82,42.7,42.79,256100.0,29.1799,29.2619,29.1799,29.2414,256100.0
2009-09-21 11:20:00,42.8,42.83,42.77,42.78,92500.0,29.2482,29.2687,29.2277,29.2346,92500.0
2009-09-21 11:25:00,42.78,42.81,42.76,42.77,87200.0,29.2346,29.2551,29.2209,29.2277,87200.0
2009-09-21 11:30:00,42.78,42.83,42.77,42.82,72800.0,29.2346,29.2687,29.2277,29.2619,72800.0
2009-09-21 11:35:00,42.82,42.92,42.81,42.92,358700.0,29.2619,29.3302,29.2551,29.3302,358700.0
2009-09-21 11:40:00,42.92,42.94,42.88,42.88,232800.0,29.3302,29.3439,29.3029,29.3029,232800.0
2009-09-21 11:45:00,42.89,42.9,42.83,42.85,82600.0,29.3097,29.3166,29.2687,29.2824,82600.0
2009-09-21 11:50:00,42.86,42.86,42.84,42.86,24900.0,29.2892,29.2892,29.2756,29.2892,24900.0
2009-09-21 11:55:00,42.86,42.89,42.85,42.88,99200.0,29.2892,29.3097,29.2824,29.3029,99200.0
2009-09-21 12:00:00,42.88,42.9,42.87,42.89,104400.0,29.3029,29.3166,29.2961,29.3097,104400.0
2009-09-21 12:05:00,42.88,42.89,42.87,42.88,62900.0,29.3029,29.3097,29.2961,29.3029,62900.0
2009-09-21 12:10:00,42.87,42.92,42.87,42.91,55700.0,29.2961,29.3302,29.2961,29.3234,55700.0
2009-09-21 12:15:00,42.92,42.92,42.83,42.84,61600.0,29.3302,29.3302,29.2687,29.2756,61600.0
2009-09-21 12:20:00,42.83,42.86,42.83,42.84,57800.0,29.2687,29.2892,29.2687,29.2756,57800.0
2009-09-21 12:25:00,42.83,42.85,42.82,42.83,36200.0,29.2687,29.2824,29.2619,29.2687,36200.0
2009-09-21 12:30:00,42.82,42.84,42.82,42.84,14600.0,29.2619,29.2756,29.2619,29.2756,14600.0
2009-09-21 12:35:00,42.84,42.85,42.83,42.85,16400.0,29.2756,29.2824,29.2687,29.2824,16400.0
2009-09-21 12:40:00,42.85,42.88,42.82,42.83,50800.0,29.2824,29.3029,29.2619,29.2687,50800.0
2009-09-21 12:45:00,42.83,42.85,42.8,42.8,49200.0,29.2687,29.2824,29.2482,29.2482,49200.0
2009-09-21 12:50:00,42.8,42.82,42.77,42.81,41200.0,29.2482,29.2619,29.2277,29.2551,41200.0
2009-09-21 12:55:00,42.81,42.82,42.78,42.8,39100.0,29.2551,29.2619,29.2346,29.2482,39100.0
2009-09-21 13:00:00,42.8,42.81,42.75,42.75,107900.0,29.2482,29.2551,29.2141,29.2141,107900.0
2009-09-21 13:05:00,42.75,42.76,42.69,42.69,112500.0,29.2141,29.2209,29.1731,29.1731,112500.0
2009-09-21 13:10:00,42.7,42.71,42.67,42.69,39300.0,29.1799,29.1867,29.1594,29.1731,39300.0
2009-09-21 13:15:00,42.68,42.7,42.67,42.7,54600.0,29.1662,29.1799,29.1594,29.1799,54600.0
2009-09-21 13:20:00,42.7,42.75,42.7,42.75,38700.0,29.1799,29.2141,29.1799,29.2141,38700.0
2009-09-21 13:25:00,42.75,42.77,42.74,42.77,35200.0,29.2141,29.2277,29.2072,29.2277,35200.0
2009-09-21 13:30:00,42.76,42.77,42.75,42.76,21800.0,29.2209,29.2277,29.2141,29.2209,21800.0
2009-09-21 13:35:00,42.76,42.81,42.75,42.79,38200.0,29.2209,29.2551,29.2141,29.2414,38200.0
2009-09-21 13:40:00,42.8,42.81,42.78,42.79,63800.0,29.2482,29.2551,29.2346,29.2414,63800.0
2009-09-21 13:45:00,42.79,42.83,42.79,42.81,78300.0,29.2414,29.2687,29.2414,29.2551,78300.0
2009-09-21 13:50:00,42.8,42.82,42.79,42.79,33500.0,29.2482,29.2619,29.2414,29.2414,33500.0
2009-09-21 13:55:00,42.8,42.81,42.78,42.81,43700.0,29.2482,29.2551,29.2346,29.2551,43700.0
2009-09-21 14:00:00,42.81,42.84,42.81,42.83,88100.0,29.2551,29.2756,29.2551,29.2687,88100.0
2009-09-21 14:05:00,42.83,42.83,42.79,42.8,48000.0,29.2687,29.2687,29.2414,29.2482,48000.0
2009-09-21 14:10:00,42.79,42.79,42.74,42.77,80600.0,29.2414,29.2414,29.2072,29.2277,80600.0
2009-09-21 14:15:00,42.76,42.8,42.76,42.78,28200.0,29.2209,29.2482,29.2209,29.2346,28200.0
2009-09-21 14:20:00,42.79,42.81,42.78,42.8,21500.0,29.2414,29.2551,29.2346,29.2482,21500.0
2009-09-21 14:25:00,42.8,42.81,42.78,42.81,30500.0,29.2482,29.2551,29.2346,29.2551,30500.0
2009-09-21 14:30:00,42.81,42.85,42.81,42.85,43100.0,29.2551,29.2824,29.2551,29.2824,43100.0
2009-09-21 14:35:00,42.84,42.85,42.79,42.8,85400.0,29.2756,29.2824,29.2414,29.2482,85400.0
2009-09-21 14:40:00,42.81,42.82,42.79,42.8,73100.0,29.2551,29.2619,29.2414,29.2482,73100.0
2009-09-21 14:45:00,42.8,42.84,42.79,42.83,73900.0,29.2482,29.2756,29.2414,29.2687,73900.0
2009-09-21 14:50:00,42.84,42.88,42.83,42.86,51700.0,29.2756,29.3029,29.2687,29.2892,51700.0
2009-09-21 14:55:00,42.87,42.88,42.82,42.83,87700.0,29.2961,29.3029,29.2619,29.2687,87700.0
2009-09-21 15:00:00,42.83,42.86,42.82,42.85,147000.0,29.2687,29.2892,29.2619,29.2824,147000.0
2009-09-21 15:05:00,42.85,42.86,42.84,42.84,53800.0,29.2824,29.2892,29.2756,29.2756,53800.0
2009-09-21 15:10:00,42.83,42.84,42.79,42.79,109700.0,29.2687,29.2756,29.2414,29.2414,109700.0
2009-09-21 15:15:00,42.79,42.9,42.78,42.88,333500.0,29.2414,29.3166,29.2346,29.3029,333500.0
2009-09-21 15:20:00,42.87,42.88,42.82,42.83,197300.0,29.2961,29.3029,29.2619,29.2687,197300.0
2009-09-21 15:25:00,42.83,42.83,42.8,42.8,85700.0,29.2687,29.2687,29.2482,29.2482,85700.0
2009-09-21 15:30:00,42.8,42.81,42.71,42.71,434300.0,29.2482,29.2551,29.1867,29.1867,434300.0
2009-09-21 15:35:00,42.71,42.76,42.71,42.72,168400.0,29.1867,29.2209,29.1867,29.1936,168400.0
2009-09-21 15:40:00,42.72,42.76,42.71,42.72,120100.0,29.1936,29.2209,29.1867,29.1936,120100.0
2009-09-21 15:45:00,42.73,42.73,42.69,42.69,203700.0,29.2004,29.2004,29.1731,29.1731,203700.0
2009-09-21 15:50:00,42.69,42.77,42.66,42.76,359200.0,29.1731,29.2277,29.1526,29.2209,359200.0
2009-09-21 15:55:00,42.77,42.84,42.73,42.76,995300.0,29.2277,29.2756,29.2004,29.2209,995300.0
2009-09-22 09:30:00,43.12,43.26,43.1,43.1,424400.0,29.4669,29.5626,29.4533,29.4533,424400.0
2009-09-22 09:35:00,43.1,43.12,43.02,43.05,275900.0,29.4533,29.4669,29.3986,29.4191,275900.0
2009-09-22 09:40:00,43.05,43.11,43.03,43.06,237800.0,29.4191,29.4601,29.4054,29.4259,237800.0
2009-09-22 09:45:00,43.05,43.05,42.99,43.0,157700.0,29.4191,29.4191,29.3781,29.3849,157700.0
2009-09-22 09:50:00,43.0,43.08,42.99,43.08,191000.0,29.3849,29.4396,29.3781,29.4396,191000.0
2009-09-22 09:55:00,43.08,43.09,43.0,43.0,191700.0,29.4396,29.4464,29.3849,29.3849,191700.0
2009-09-22 10:00:00,43.0,43.0,42.92,42.94,154500.0,29.3849,29.3849,29.3302,29.3439,154500.0
2009-09-22 10:05:00,42.94,43.06,42.92,43.03,125100.0,29.3439,29.4259,29.3302,29.4054,125100.0
2009-09-22 10:10:00,43.04,43.07,43.03,43.07,77800.0,29.4123,29.4328,29.4054,29.4328,77800.0
2009-09-22 10:15:00,43.07,43.09,43.06,43.08,125300.0,29.4328,29.4464,29.4259,29.4396,125300.0
2009-09-22 10:20:00,43.07,43.08,43.04,43.05,100700.0,29.4328,29.4396,29.4123,29.4191,100700.0
2009-09-22 10:25:00,43.05,43.07,43.0,43.01,144900.0,29.4191,29.4328,29.3849,29.3918,144900.0
2009-09-22 10:30:00,43.01,43.02,42.93,42.95,162900.0,29.3918,29.3986,29.3371,29.3508,162900.0
2009-09-22 10:35:00,42.95,42.95,42.9,42.95,196200.0,29.3508,29.3508,29.3166,29.3508,196200.0
2009-09-22 10:40:00,42.95,43.01,42.95,43.01,41600.0,29.3508,29.3918,29.3508,29.3918,41600.0
2009-09-22 10:45:00,43.01,43.01,42.98,42.99,46300.0,29.3918,29.3918,29.3713,29.3781,46300.0
2009-09-22 10:50:00,42.99,43.03,42.98,43.03,46900.0,29.3781,29.4054,29.3713,29.4054,46900.0
2009-09-22 10:55:00,43.03,43.06,43.01,43.02,81600.0,29.4054,29.4259,29.3918,29.3986,81600.0
2009-09-22 11:00:00,43.03,43.09,43.02,43.07,233300.0,29.4054,29.4464,29.3986,29.4328,233300.0
2009-09-22 11:05:00,43.08,43.1,43.08,43.1,112100.0,29.4396,29.4533,29.4396,29.4533,112100.0
2009-09-22 11:10:00,43.1,43.14,43.09,43.14,58300.0,29.4533,29.4806,29.4464,29.4806,58300.0
2009-09-22 11:15:00,43.14,43.16,43.12,43.16,136500.0,29.4806,29.4943,29.4669,29.4943,136500.0
2009-09-22 11:20:00,43.15,43.19,43.13,43.16,155100.0,29.4874,29.5148,29.4738,29.4943,155100.0
2009-09-22 11:25:00,43.15,43.16,43.1,43.12,351000.0,29.4874,29.4943,29.4533,29.4669,351000.0
2009-09-22 11:30:00,43.13,43.13,43.08,43.09,341000.0,29.4738,29.4738,29.4396,29.4464,341000.0
2009-09-22 11:35:00,43.1,43.1,43.06,43.1,94100.0,29.4533,29.4533,29.4259,29.4533,94100.0
2009-09-22 11:40:00,43.1,43.12,43.1,43.11,73400.0,29.4533,29.4669,29.4533,29.4601,73400.0
2009-09-22 11:45:00,43.11,43.13,43.1,43.11,57800.0,29.4601,29.4738,29.4533,29.4601,57800.0
2009-09-22 11:50:00,43.11,43.15,43.1,43.13,38300.0,29.4601,29.4874,29.4533,29.4738,38300.0
2009-09-22 11:55:00,43.13,43.16,43.1,43.16,275800.0,29.4738,29.4943,29.4533,29.4943,275800.0
2009-09-22 12:00:00,43.16,43.22,43.16,43.21,66100.0,29.4943,29.5353,29.4943,29.5284,66100.0
2009-09-22 12:05:00,43.21,43.24,43.2,43.2,51800.0,29.5284,29.5489,29.5216,29.5216,51800.0
2009-09-22 12:10:00,43.2,43.25,43.2,43.23,66600.0,29.5216,29.5558,29.5216,29.5421,66600.0
2009-09-22 12:15:00,43.23,43.24,43.21,43.21,49600.0,29.5421,29.5489,29.5284,29.5284,49600.0
2009-09-22 12:20:00,43.22,43.24,43.19,43.21,70300.0,29.5353,29.5489,29.5148,29.5284,70300.0
2009-09-22 12:25:00,43.21,43.24,43.19,43.2,368900.0,29.5284,29.5489,29.5148,29.5216,368900.0
2009-09-22 12:30:00,43.21,43.25,43.2,43.25,139800.0,29.5284,29.5558,29.5216,29.5558,139800.0
2009-09-22 12:35:00,43.24,43.24,43.19,43.2,127300.0,29.5489,29.5489,29.5148,29.5216,127300.0
2009-09-22 12:40:00,43.19,43.21,43.18,43.2,34500.0,29.5148,29.5284,29.5079,29.5216,34500.0
2009-09-22 12:45:00,43.2,43.2,43.17,43.17,71700.0,29.5216,29.5216,29.5011,29.5011,71700.0
2009-09-22 12:50:00,43.17,43.2,43.17,43.18,34500.0,29.5011,29.5216,29.5011,29.5079,34500.0
2009-09-22 12:55:00,43.19,43.21,43.18,43.2,42700.0,29.5148,29.5284,29.5079,29.5216,42700.0
2009-09-22 13:00:00,43.2,43.23,43.19,43.23,25000.0,29.5216,29.5421,29.5148,29.5421,25000.0
2009-09-22 13:05:00,43.23,43.24,43.22,43.23,23000.0,29.5421,29.5489,29.5353,29.5421,23000.0
2009-09-22 13:10:00,43.24,43.25,43.16,43.18,114800.0,29.5489,29.5558,29.4943,29.5079,114800.0
2009-09-22 13:15:00,43.18,43.19,43.14,43.15,84700.0,29.5079,29.5148,29.4806,29.4874,84700.0
2009-09-22 13:20:00,43.14,43.15,43.09,43.11,104800.0,29.4806,29.4874,29.4464,29.4601,104800.0
2009-09-22 13:25:00,43.1,43.13,43.09,43.13,99700.0,29.4533,29.4738,29.4464,29.4738,99700.0
2009-09-22 13:30:00,43.13,43.14,43.12,43.14,25700.0,29.4738,29.4806,29.4669,29.4806,25700.0
2009-09-22 13:35:00,43.13,43.16,43.13,43.13,92900.0,29.4738,29.4943,29.4738,29.4738,92900.0
2009-09-22 13:40:00,43.13,43.16,43.11,43.16,137100.0,29.4738,29.4943,29.4601,29.4943,137100.0
2009-09-22 13:45:00,43.15,43.21,43.15,43.21,103300.0,29.4874,29.5284,29.4874,29.5284,103300.0
2009-09-22 13:50:00,43.21,43.24,43.21,43.22,220900.0,29.5284,29.5489,29.5284,29.5353,220900.0
2009-09-22 13:55:00,43.22,43.22,43.2,43.21,30800.0,29.5353,29.5353,29.5216,29.5284,30800.0
2009-09-22 14:00:00,43.21,43.24,43.21,43.23,31300.0,29.5284,29.5489,29.5284,29.5421,31300.0
2009-09-22 14:05:00,43.22,43.24,43.21,43.24,41500.0,29.5353,29.5489,29.5284,29.5489,41500.0
2009-09-22 14:10:00,43.23,43.27,43.23,43.24,237600.0,29.5421,29.5694,29.5421,29.5489,237600.0
2009-09-22 14:15:00,43.25,43.25,43.22,43.24,29000.0,29.5558,29.5558,29.5353,29.5489,29000.0
2009-09-22 14:20:00,43.23,43.4,43.21,43.26,174000.0,29.5421,29.6583,29.5284,29.5626,174000.0
2009-09-22 14:25:00,43.25,43.27,43.24,43.25,54100.0,29.5558,29.5694,29.5489,29.5558,54100.0
2009-09-22 14:30:00,43.25,43.26,43.21,43.23,117200.0,29.5558,29.5626,29.5284,29.5421,117200.0
2009-09-22 14:35:00,43.22,43.22,43.2,43.21,43200.0,29.5353,29.5353,29.5216,29.5284,43200.0
2009-09-22 14:40:00,43.22,43.27,43.22,43.26,66100.0,29.5353,29.5694,29.5353,29.5626,66100.0
2009-09-22 14:45:00,43.26,43.26,43.24,43.24,39400.0,29.5626,29.5626,29.5489,29.5489,39400.0
2009-09-22 14:50:00,43.24,43.27,43.23,43.26,59100.0,29.5489,29.5694,29.5421,29.5626,59100.0
2009-09-22 14:55:00,43.26,43.27,43.22,43.27,125500.0,29.5626,29.5694,29.5353,29.5694,125500.0
2009-09-22 15:00:00,43.27,43.28,43.25,43.28,95800.0,29.5694,29.5763,29.5558,29.5763,95800.0
2009-09-22 15:05:00,43.28,43.28,43.26,43.28,81200.0,29.5763,29.5763,29.5626,29.5763,81200.0
2009-09-22 15:10:00,43.28,43.28,43.23,43.24,33000.0,29.5763,29.5763,29.5421,29.5489,33000.0
2009-09-22 15:15:00,43.24,43.24,43.22,43.23,133400.0,29.5489,29.5489,29.5353,29.5421,133400.0
2009-09-22 15:20:00,43.24,43.27,43.23,43.27,110600.0,29.5489,29.5694,29.5421,29.5694,110600.0
2009-09-22 15:25:00,43.27,43.28,43.26,43.28,79800.0,29.5694,29.5763,29.5626,29.5763,79800.0
2009-09-22 15:30:00,43.28,43.28,43.26,43.26,66600.0,29.5763,29.5763,29.5626,29.5626,66600.0
2009-09-22 15:35:00,43.25,43.27,43.25,43.26,51600.0,29.5558,29.5694,29.5558,29.5626,51600.0
2009-09-22 15:40:00,43.25,43.31,43.25,43.27,205600.0,29.5558,29.5968,29.5558,29.5694,205600.0
2009-09-22 15:45:00,43.28,43.29,43.26,43.29,217800.0,29.5763,29.5831,29.5626,29.5831,217800.0
2009-09-22 15:50:00,43.29,43.29,43.19,43.21,249700.0,29.5831,29.5831,29.5148,29.5284,249700.0
2009-09-22 15:55:00,43.2,43.24,43.15,43.18,810000.0,29.5216,29.5489,29.4874,29.5079,810000.0
2009-09-23 09:30:00,42.9,42.93,42.8,42.8,255600.0,29.3166,29.3371,29.2482,29.2482,255600.0
2009-09-23 09:35:00,42.8,42.88,42.75,42.84,407300.0,29.2482,29.3029,29.2141,29.2756,407300.0
2009-09-23 09:40:00,42.84,42.86,42.79,42.81,386600.0,29.2756,29.2892,29.2414,29.2551,386600.0
2009-09-23 09:45:00,42.81,42.81,42.72,42.74,268300.0,29.2551,29.2551,29.1936,29.2072,268300.0
2009-09-23 09:50:00,42.75,42.77,42.68,42.71,254500.0,29.2141,29.2277,29.1662,29.1867,254500.0
2009-09-23 09:55:00,42.7,42.71,42.65,42.66,246300.0,29.1799,29.1867,29.1457,29.1526,246300.0
2009-09-23 10:00:00,42.66,42.67,42.58,42.65,172000.0,29.1526,29.1594,29.0979,29.1457,172000.0
2009-09-23 10:05:00,42.66,42.68,42.65,42.66,106100.0,29.1526,29.1662,29.1457,29.1526,106100.0
2009-09-23 10:10:00,42.65,42.69,42.6,42.62,184900.0,29.1457,29.1731,29.1116,29.1252,184900.0
2009-09-23 10:15:00,42.62,42.71,42.62,42.7,134000.0,29.1252,29.1867,29.1252,29.1799,134000.0
2009-09-23 10:20:00,42.7,42.7,42.66,42.67,111300.0,29.1799,29.1799,29.1526,29.1594,111300.0
2009-09-23 10:25:00,42.67,42.69,42.64,42.68,118700.0,29.1594,29.1731,29.1389,29.1662,118700.0
2009-09-23 10:30:00,42.67,42.69,42.58,42.65,581900.0,29.1594,29.1731,29.0979,29.1457,581900.0
2009-09-23 10:35:00,42.65,42.65,42.46,42.47,334200.0,29.1457,29.1457,29.0159,29.0227,334200.0
2009-09-23 10:40:00,42.47,42.7,42.43,42.47,455700.0,29.0227,29.1799,28.9954,29.0227,455700.0
2009-09-23 10:45:00,42.47,42.57,42.47,42.56,142200.0,29.0227,29.0911,29.0227,29.0842,142200.0
2009-09-23 10:50:00,42.56,42.61,42.55,42.6,191200.0,29.0842,29.1184,29.0774,29.1116,191200.0
2009-09-23 10:55:00,42.6,42.62,42.57,42.6,155500.0,29.1116,29.1252,29.0911,29.1116,155500.0
2009-09-23 11:00:00,42.6,42.6,42.56,42.57,108900.0,29.1116,29.1116,29.0842,29.0911,108900.0
2009-09-23 11:05:00,42.57,42.58,42.55,42.55,97900.0,29.0911,29.0979,29.0774,29.0774,97900.0
2009-09-23 11:10:00,42.55,42.55,42.5,42.51,174100.0,29.0774,29.0774,29.0432,29.0501,174100.0
2009-09-23 11:15:00,42.51,42.52,42.5,42.51,32500.0,29.0501,29.0569,29.0432,29.0501,32500.0
2009-09-23 11:20:00,42.51,42.6,42.51,42.59,103100.0,29.0501,29.1116,29.0501,29.1047,103100.0
2009-09-23 11:25:00,42.59,42.62,42.58,42.59,127800.0,29.1047,29.1252,29.0979,29.1047,127800.0
2009-09-23 11:30:00,42.6,42.63,42.59,42.62,67800.0,29.1116,29.1321,29.1047,29.1252,67800.0
2009-09-23 11:35:00,42.62,42.65,42.62,42.63,54900.0,29.1252,29.1457,29.1252,29.1321,54900.0
2009-09-23 11:40:00,42.63,42.66,42.6,42.65,95900.0,29.1321,29.1526,29.1116,29.1457,95900.0
2009-09-23 11:45:00,42.66,42.66,42.64,42.64,48600.0,29.1526,29.1526,29.1389,29.1389,48600.0
2009-09-23 11:50:00,42.64,42.64,42.61,42.64,74000.0,29.1389,29.1389,29.1184,29.1389,74000.0
2009-09-23 11:55:00,42.64,42.66,42.64,42.65,68000.0,29.1389,29.1526,29.1389,29.1457,68000.0
2009-09-23 12:00:00,42.65,42.76,42.64,42.74,121300.0,29.1457,29.2209,29.1389,29.2072,121300.0
2009-09-23 12:05:00,42.74,42.75,42.7,42.7,92200.0,29.2072,29.2141,29.1799,29.1799,92200.0
2009-09-23 12:10:00,42.71,42.72,42.69,42.71,86200.0,29.1867,29.1936,29.1731,29.1867,86200.0
2009-09-23 12:15:00,42.7,42.72,42.66,42.67,112100.0,29.1799,29.1936,29.1526,29.1594,112100.0
2009-09-23 12:20:00,42.67,42.7,42.67,42.69,36100.0,29.1594,29.1799,29.1594,29.1731,36100.0
2009-09-23 12:25:00,42.69,42.7,42.68,42.7,16800.0,29.1731,29.1799,29.1662,29.1799,16800.0
2009-09-23 12:30:00,42.7,42.72,42.68,42.69,67000.0,29.1799,29.1936,29.1662,29.1731,67000.0
2009-09-23 12:35:00,42.69,42.7,42.68,42.68,31800.0,29.1731,29.1799,29.1662,29.1662,31800.0
2009-09-23 12:40:00,42.69,42.71,42.69,42.7,40700.0,29.1731,29.1867,29.1731,29.1799,40700.0
2009-09-23 12:45:00,42.7,42.74,42.69,42.73,109400.0,29.1799,29.2072,29.1731,29.2004,109400.0
2009-09-23 12:50:00,42.73,42.74,42.72,42.73,38600.0,29.2004,29.2072,29.1936,29.2004,38600.0
2009-09-23 12:55:00,42.73,42.76,42.73,42.75,35500.0,29.2004,29.2209,29.2004,29.2141,35500.0
2009-09-23 13:00:00,42.75,42.76,42.72,42.75,24200.0,29.2141,29.2209,29.1936,29.2141,24200.0
2009-09-23 13:05:00,42.74,42.75,42.72,42.72,51000.0,29.2072,29.2141,29.1936,29.1936,51000.0
2009-09-23 13:10:00,42.72,42.74,42.7,42.71,72300.0,29.1936,29.2072,29.1799,29.1867,72300.0
2009-09-23 13:15:00,42.71,42.73,42.7,42.73,183100.0,29.1867,29.2004,29.1799,29.2004,183100.0
2009-09-23 13:20:00,42.73,42.75,42.73,42.74,66700.0,29.2004,29.2141,29.2004,29.2072,66700.0
2009-09-23 13:25:00,42.74,42.74,42.71,42.73,56700.0,29.2072,29.2072,29.1867,29.2004,56700.0
2009-09-23 13:30:00,42.73,42.74,42.7,42.7,36400.0,29.2004,29.2072,29.1799,29.1799,36400.0
2009-09-23 13:35:00,42.71,42.77,42.71,42.77,126600.0,29.1867,29.2277,29.1867,29.2277,126600.0
2009-09-23 13:40:00,42.77,42.81,42.76,42.8,244000.0,29.2277,29.2551,29.2209,29.2482,244000.0
2009-09-23 13:45:00,42.81,42.83,42.79,42.8,210200.0,29.2551,29.2687,29.2414,29.2482,210200.0
2009-09-23 13:50:00,42.8,42.82,42.79,42.82,26500.0,29.2482,29.2619,29.2414,29.2619,26500.0
2009-09-23 13:55:00,42.82,42.85,42.82,42.85,41600.0,29.2619,29.2824,29.2619,29.2824,41600.0
2009-09-23 14:00:00,42.84,42.85,42.78,42.78,57500.0,29.2756,29.2824,29.2346,29.2346,57500.0
2009-09-23 14:05:00,42.79,42.8,42.77,42.79,33600.0,29.2414,29.2482,29.2277,29.2414,33600.0
2009-09-23 14:10:00,42.78,42.79,42.75,42.79,59500.0,29.2346,29.2414,29.2141,29.2414,59500.0
2009-09-23 14:15:00,42.77,42.95,42.77,42.94,156900.0,29.2277,29.3508,29.2277,29.3439,156900.0
2009-09-23 14:20:00,42.93,42.99,42.84,42.89,194300.0,29.3371,29.3781,29.2756,29.3097,194300.0
2009-09-23 14:25:00,42.88,42.94,42.88,42.94,257900.0,29.3029,29.3439,29.3029,29.3439,257900.0
2009-09-23 14:30:00,42.93,43.04,42.9,43.04,187900.0,29.3371,29.4123,29.3166,29.4123,187900.0
2009-09-23 14:35:00,43.05,43.11,43.05,43.07,231100.0,29.4191,29.4601,29.4191,29.4328,231100.0
2009-09-23 14:40:00,43.08,43.08,42.97,42.97,131000.0,29.4396,29.4396,29.3644,29.3644,131000.0
2009-09-23 14:45:00,42.97,43.01,42.94,42.99,253000.0,29.3644,29.3918,29.3439,29.3781,253000.0
2009-09-23 14:50:00,43.0,43.03,42.97,43.02,89000.0,29.3849,29.4054,29.3644,29.3986,89000.0
2009-09-23 14:55:00,43.02,43.02,42.79,42.82,230200.0,29.3986,29.3986,29.2414,29.2619,230200.0
2009-09-23 15:00:00,42.83,42.9,42.83,42.85,192800.0,29.2687,29.3166,29.2687,29.2824,192800.0
2009-09-23 15:05:00,42.86,42.91,42.83,42.88,183200.0,29.2892,29.3234,29.2687,29.3029,183200.0
2009-09-23 15:10:00,42.87,42.87,42.74,42.76,271600.0,29.2961,29.2961,29.2072,29.2209,271600.0
2009-09-23 15:15:00,42.76,42.78,42.67,42.75,180300.0,29.2209,29.2346,29.1594,29.2141,180300.0
2009-09-23 15:20:00,42.74,42.75,42.66,42.72,261800.0,29.2072,29.2141,29.1526,29.1936,261800.0
2009-09-23 15:25:00,42.72,42.72,42.62,42.65,218200.0,29.1936,29.1936,29.1252,29.1457,218200.0
2009-09-23 15:30:00,42.65,42.65,42.56,42.59,327100.0,29.1457,29.1457,29.0842,29.1047,327100.0
2009-09-23 15:35:00,42.59,42.65,42.55,42.6,285500.0,29.1047,29.1457,29.0774,29.1116,285500.0
2009-09-23 15:40:00,42.59,42.65,42.56,42.56,158500.0,29.1047,29.1457,29.0842,29.0842,158500.0
2009-09-23 15:45:00,42.56,42.57,42.42,42.44,873000.0,29.0842,29.0911,28.9886,29.0022,873000.0
2009-09-23 15:50:00,42.43,42.44,42.31,42.38,789300.0,28.9954,29.0022,28.9134,28.9612,789300.0
2009-09-23 15:55:00,42.37,42.41,42.25,42.35,1519900.0,28.9544,28.9817,28.8724,28.9407,1519900.0
2009-09-24 09:30:00,41.8,42.01,41.8,41.91,1123400.0,28.5649,28.7084,28.5649,28.64,1123400.0
2009-09-24 09:35:00,41.91,41.91,41.71,41.71,838300.0,28.64,28.64,28.5034,28.5034,838300.0
2009-09-24 09:40:00,41.71,41.76,41.57,41.58,626200.0,28.5034,28.5375,28.4077,28.4145,626200.0
2009-09-24 09:45:00,41.57,41.7,41.53,41.68,333000.0,28.4077,28.4965,28.3804,28.4829,333000.0
2009-09-24 09:50:00,41.68,41.71,41.62,41.63,875300.0,28.4829,28.5034,28.4419,28.4487,875300.0
2009-09-24 09:55:00,41.63,41.74,41.59,41.67,440400.0,28.4487,28.5239,28.4214,28.476,440400.0
2009-09-24 10:00:00,41.67,41.7,41.45,41.49,902000.0,28.476,28.4965,28.3257,28.353,902000.0
2009-09-24 10:05:00,41.5,41.5,41.31,41.36,363400.0,28.3599,28.3599,28.23,28.2642,363400.0
2009-09-24 10:10:00,41.35,41.43,41.31,41.32,235500.0,28.2574,28.312,28.23,28.2369,235500.0
2009-09-24 10:15:00,41.31,41.31,41.18,41.21,547800.0,28.23,28.23,28.1412,28.1617,547800.0
2009-09-24 10:20:00,41.22,41.31,41.13,41.31,504500.0,28.1685,28.23,28.107,28.23,504500.0
2009-09-24 10:25:00,41.32,41.34,41.27,41.32,163800.0,28.2369,28.2505,28.2027,28.2369,163800.0
2009-09-24 10:30:00,41.32,41.32,41.19,41.24,265700.0,28.2369,28.2369,28.148,28.1822,265700.0
2009-09-24 10:35:00,41.24,41.25,41.06,41.08,432600.0,28.1822,28.189,28.0592,28.0728,432600.0
2009-09-24 10:40:00,41.08,41.09,40.97,41.01,491900.0,28.0728,28.0797,27.9977,28.025,491900.0
2009-09-24 10:45:00,41.01,41.15,40.99,41.08,210900.0,28.025,28.1207,28.0113,28.0728,210900.0
2009-09-24 10:50:00,41.09,41.2,41.06,41.17,220600.0,28.0797,28.1549,28.0592,28.1344,220600.0
2009-09-24 10:55:00,41.18,41.24,41.16,41.16,257100.0,28.1412,28.1822,28.1275,28.1275,257100.0
2009-09-24 11:00:00,41.16,41.35,41.13,41.17,214400.0,28.1275,28.2574,28.107,28.1344,214400.0
2009-09-24 11:05:00,41.16,41.35,41.13,41.17,170900.0,28.1275,28.2574,28.107,28.1344,170900.0
2009-09-24 11:10:00,41.18,41.27,41.18,41.21,203300.0,28.1412,28.2027,28.1412,28.1617,203300.0
2009-09-24 11:15:00,41.21,41.22,41.13,41.15,196100.0,28.1617,28.1685,28.107,28.1207,196100.0
2009-09-24 11:20:00,41.15,41.16,41.06,41.07,124500.0,28.1207,28.1275,28.0592,28.066,124500.0
2009-09-24 11:25:00,41.07,41.13,41.07,41.12,268900.0,28.066,28.107,28.066,28.1002,268900.0
2009-09-24 11:30:00,41.13,41.17,41.1,41.1,208800.0,28.107,28.1344,28.0865,28.0865,208800.0
2009-09-24 11:35:00,41.1,41.13,41.09,41.11,143900.0,28.0865,28.107,28.0797,28.0933,143900.0
2009-09-24 11:40:00,41.1,41.11,41.05,41.1,127200.0,28.0865,28.0933,28.0523,28.0865,127200.0
2009-09-24 11:45:00,41.12,41.14,41.08,41.1,168100.0,28.1002,28.1139,28.0728,28.0865,168100.0
2009-09-24 11:50:00,41.09,41.09,40.98,41.01,145400.0,28.0797,28.0797,28.0045,28.025,145400.0
2009-09-24 11:55:00,41.02,41.05,40.97,41.03,223100.0,28.0318,28.0523,27.9977,28.0387,223100.0
2009-09-24 12:00:00,41.04,41.04,41.0,41.04,131300.0,28.0455,28.0455,28.0182,28.0455,131300.0
2009-09-24 12:05:00,41.04,41.05,40.99,41.01,94000.0,28.0455,28.0523,28.0113,28.025,94000.0
2009-09-24 12:10:00,41.02,41.04,41.01,41.04,140000.0,28.0318,28.0455,28.025,28.0455,140000.0
2009-09-24 12:15:00,41.03,41.04,41.01,41.02,65600.0,28.0387,28.0455,28.025,28.0318,65600.0
2009-09-24 12:20:00,41.01,41.05,41.0,41.02,124500.0,28.025,28.0523,28.0182,28.0318,124500.0
2009-09-24 12:25:00,41.02,41.02,40.97,40.99,126600.0,28.0318,28.0318,27.9977,28.0113,126600.0
2009-09-24 12:30:00,40.98,41.01,40.94,40.94,118500.0,28.0045,28.025,27.9772,27.9772,118500.0
2009-09-24 12:35:00,40.94,40.96,40.91,40.93,129700.0,27.9772,27.9908,27.9567,27.9703,129700.0
2009-09-24 12:40:00,40.94,40.97,40.93,40.96,109200.0,27.9772,27.9977,27.9703,27.9908,109200.0
2009-09-24 12:45:00,40.96,40.96,40.9,40.94,313400.0,27.9908,27.9908,27.9498,27.9772,313400.0
2009-09-24 12:50:00,40.94,41.01,40.93,41.01,202600.0,27.9772,28.025,27.9703,28.025,202600.0
2009-09-24 12:55:00,41.01,41.02,40.83,40.85,389500.0,28.025,28.0318,27.902,27.9157,389500.0
2009-09-24 13:00:00,40.86,40.92,40.85,40.92,116300.0,27.9225,27.9635,27.9157,27.9635,116300.0
2009-09-24 13:05:00,40.91,40.96,40.88,40.96,124700.0,27.9567,27.9908,27.9362,27.9908,124700.0
2009-09-24 13:10:00,40.95,41.0,40.95,40.99,132900.0,27.984,28.0182,27.984,28.0113,132900.0
2009-09-24 13:15:00,40.99,41.0,40.92,40.92,192100.0,28.0113,28.0182,27.9635,27.9635,192100.0
2009-09-24 13:20:00,40.92,40.94,40.9,40.93,125900.0,27.9635,27.9772,27.9498,27.9703,125900.0
2009-09-24 13:25:00,40.94,40.96,40.89,40.93,117600.0,27.9772,27.9908,27.943,27.9703,117600.0
2009-09-24 13:30:00,40.94,40.97,40.92,40.97,62600.0,27.9772,27.9977,27.9635,27.9977,62600.0
2009-09-24 13:35:00,40.97,41.0,40.91,40.92,185400.0,27.9977,28.0182,27.9567,27.9635,185400.0
2009-09-24 13:40:00,40.94,40.95,40.82,40.85,148800.0,27.9772,27.984,27.8952,27.9157,148800.0
2009-09-24 13:45:00,40.85,40.91,40.84,40.9,172300.0,27.9157,27.9567,27.9088,27.9498,172300.0
2009-09-24 13:50:00,40.9,40.91,40.85,40.85,89300.0,27.9498,27.9567,27.9157,27.9157,89300.0
2009-09-24 13:55:00,40.85,40.91,40.85,40.9,113500.0,27.9157,27.9567,27.9157,27.9498,113500.0
2009-09-24 14:00:00,40.89,40.93,40.86,40.92,111100.0,27.943,27.9703,27.9225,27.9635,111100.0
2009-09-24 14:05:00,40.92,40.92,40.82,40.83,279300.0,27.9635,27.9635,27.8952,27.902,279300.0
2009-09-24 14:10:00,40.83,40.85,40.8,40.84,150300.0,27.902,27.9157,27.8815,27.9088,150300.0
2009-09-24 14:15:00,40.84,40.87,40.83,40.87,154200.0,27.9088,27.9293,27.902,27.9293,154200.0
2009-09-24 14:20:00,40.87,40.9,40.8,40.82,135800.0,27.9293,27.9498,27.8815,27.8952,135800.0
2009-09-24 14:25:00,40.83,40.86,40.81,40.85,64500.0,27.902,27.9225,27.8883,27.9157,64500.0
2009-09-24 14:30:00,40.86,40.98,40.85,40.96,259000.0,27.9225,28.0045,27.9157,27.9908,259000.0
2009-09-24 14:35:00,40.96,41.05,40.96,41.05,160400.0,27.9908,28.0523,27.9908,28.0523,160400.0
2009-09-24 14:40:00,41.04,41.04,40.96,40.98,162800.0,28.0455,28.0455,27.9908,28.0045,162800.0
2009-09-24 14:45:00,40.99,41.01,40.96,41.01,98200.0,28.0113,28.025,27.9908,28.025,98200.0
2009-09-24 14:50:00,41.0,41.05,41.0,41.03,90900.0,28.0182,28.0523,28.0182,28.0387,90900.0
2009-09-24 14:55:00,41.04,41.14,41.03,41.13,177900.0,28.0455,28.1139,28.0387,28.107,177900.0
2009-09-24 15:00:00,41.13,41.17,41.13,41.15,198600.0,28.107,28.1344,28.107,28.1207,198600.0
2009-09-24 15:05:00,41.14,41.16,41.1,41.13,351600.0,28.1139,28.1275,28.0865,28.107,351600.0
2009-09-24 15:10:00,41.14,41.22,41.1,41.21,305900.0,28.1139,28.1685,28.0865,28.1617,305900.0
2009-09-24 15:15:00,41.21,41.21,41.15,41.15,81000.0,28.1617,28.1617,28.1207,28.1207,81000.0
2009-09-24 15:20:00,41.15,41.19,41.12,41.15,302700.0,28.1207,28.148,28.1002,28.1207,302700.0
2009-09-24 15:25:00,41.15,41.19,41.12,41.13,208200.0,28.1207,28.148,28.1002,28.107,208200.0
2009-09-24 15:30:00,41.12,41.2,41.12,41.18,334600.0,28.1002,28.1549,28.1002,28.1412,334600.0
2009-09-24 15:35:00,41.18,41.19,41.12,41.13,460400.0,28.1412,28.148,28.1002,28.107,460400.0
2009-09-24 15:40:00,41.13,41.25,41.12,41.23,888500.0,28.107,28.189,28.1002,28.1754,888500.0
2009-09-24 15:45:00,41.24,41.34,41.23,41.26,1538400.0,28.1822,28.2505,28.1754,28.1959,1538400.0
2009-09-24 15:50:00,41.27,41.35,41.24,41.24,620800.0,28.2027,28.2574,28.1822,28.1822,620800.0
2009-09-24 15:55:00,41.25,41.26,41.15,41.18,1684400.0,28.189,28.1959,28.1207,28.1412,1684400.0
2009-09-25 09:30:00,41.32,41.39,41.22,41.38,413300.0,28.2369,28.2847,28.1685,28.2779,413300.0
2009-09-25 09:35:00,41.38,41.38,41.31,41.33,238100.0,28.2779,28.2779,28.23,28.2437,238100.0
2009-09-25 09:40:00,41.32,41.49,41.28,41.47,428600.0,28.2369,28.353,28.2095,28.3394,428600.0
2009-09-25 09:45:00,41.48,41.58,41.46,41.47,167400.0,28.3462,28.4145,28.3325,28.3394,167400.0
2009-09-25 09:50:00,41.46,41.46,41.34,41.38,238200.0,28.3325,28.3325,28.2505,28.2779,238200.0
2009-09-25 09:55:00,41.42,41.58,41.39,41.43,335400.0,28.3052,28.4145,28.2847,28.312,335400.0
2009-09-25 10:00:00,41.42,41.55,41.35,41.51,427400.0,28.3052,28.394,28.2574,28.3667,427400.0
2009-09-25 10:05:00,41.52,41.62,41.48,41.62,573500.0,28.3735,28.4419,28.3462,28.4419,573500.0
2009-09-25 10:10:00,41.62,41.65,41.56,41.56,234100.0,28.4419,28.4624,28.4009,28.4009,234100.0
2009-09-25 10:15:00,41.57,41.65,41.56,41.59,146900.0,28.4077,28.4624,28.4009,28.4214,146900.0
2009-09-25 10:20:00,41.59,41.63,41.5,41.51,164000.0,28.4214,28.4487,28.3599,28.3667,164000.0
2009-09-25 10:25:00,41.51,41.53,41.46,41.48,235200.0,28.3667,28.3804,28.3325,28.3462,235200.0
2009-09-25 10:30:00,41.48,41.55,41.46,41.47,93700.0,28.3462,28.394,28.3325,28.3394,93700.0
2009-09-25 10:35:00,41.47,41.49,41.34,41.34,228200.0,28.3394,28.353,28.2505,28.2505,228200.0
2009-09-25 10:40:00,41.34,41.39,41.33,41.38,88000.0,28.2505,28.2847,28.2437,28.2779,88000.0
2009-09-25 10:45:00,41.38,41.45,41.38,41.42,117300.0,28.2779,28.3257,28.2779,28.3052,117300.0
2009-09-25 10:50:00,41.43,41.44,41.35,41.4,221200.0,28.312,28.3189,28.2574,28.2915,221200.0
2009-09-25 10:55:00,41.4,41.43,41.36,41.4,90000.0,28.2915,28.312,28.2642,28.2915,90000.0
2009-09-25 11:00:00,41.4,41.43,41.36,41.41,71500.0,28.2915,28.312,28.2642,28.2984,71500.0
2009-09-25 11:05:00,41.42,41.47,41.42,41.45,56700.0,28.3052,28.3394,28.3052,28.3257,56700.0
2009-09-25 11:10:00,41.45,41.45,41.33,41.37,104900.0,28.3257,28.3257,28.2437,28.271,104900.0
2009-09-25 11:15:00,41.38,41.38,41.28,41.29,343000.0,28.2779,28.2779,28.2095,28.2164,343000.0
2009-09-25 11:20:00,41.3,41.33,41.25,41.25,775100.0,28.2232,28.2437,28.189,28.189,775100.0
2009-09-25 11:25:00,41.26,41.29,41.23,41.29,252300.0,28.1959,28.2164,28.1754,28.2164,252300.0
2009-09-25 11:30:00,41.29,41.31,41.25,41.25,25200.0,28.2164,28.23,28.189,28.189,25200.0
2009-09-25 11:35:00,41.25,41.29,41.22,41.29,65900.0,28.189,28.2164,28.1685,28.2164,65900.0
2009-09-25 11:40:00,41.29,41.36,41.28,41.32,182200.0,28.2164,28.2642,28.2095,28.2369,182200.0
2009-09-25 11:45:00,41.31,41.31,41.27,41.28,41800.0,28.23,28.23,28.2027,28.2095,41800.0
2009-09-25 11:50:00,41.29,41.3,41.26,41.29,39200.0,28.2164,28.2232,28.1959,28.2164,39200.0
2009-09-25 11:55:00,41.28,41.29,41.22,41.25,62500.0,28.2095,28.2164,28.1685,28.189,62500.0
2009-09-25 12:00:00,41.25,41.35,41.18,41.22,125100.0,28.189,28.2574,28.1412,28.1685,125100.0
2009-09-25 12:05:00,41.22,41.24,41.2,41.23,61900.0,28.1685,28.1822,28.1549,28.1754,61900.0
2009-09-25 12:10:00,41.23,41.25,41.21,41.22,46500.0,28.1754,28.189,28.1617,28.1685,46500.0
2009-09-25 12:15:00,41.23,41.23,41.08,41.12,144000.0,28.1754,28.1754,28.0728,28.1002,144000.0
2009-09-25 12:20:00,41.12,41.12,41.01,41.06,243900.0,28.1002,28.1002,28.025,28.0592,243900.0
2009-09-25 12:25:00,41.07,41.08,41.05,41.07,82000.0,28.066,28.0728,28.0523,28.066,82000.0
2009-09-25 12:30:00,41.07,41.1,41.04,41.05,49200.0,28.066,28.0865,28.0455,28.0523,49200.0
2009-09-25 12:35:00,41.05,41.1,41.04,41.04,55600.0,28.0523,28.0865,28.0455,28.0455,55600.0
2009-09-25 12:40:00,41.04,41.08,41.03,41.08,88300.0,28.0455,28.0728,28.0387,28.0728,88300.0
2009-09-25 12:45:00,41.08,41.08,41.05,41.06,21200.0,28.0728,28.0728,28.0523,28.0592,21200.0
2009-09-25 12:50:00,41.05,41.1,41.04,41.09,72200.0,28.0523,28.0865,28.0455,28.0797,72200.0
2009-09-25 12:55:00,41.09,41.1,41.04,41.04,108000.0,28.0797,28.0865,28.0455,28.0455,108000.0
2009-09-25 13:00:00,41.05,41.06,41.03,41.05,145100.0,28.0523,28.0592,28.0387,28.0523,145100.0
2009-09-25 13:05:00,41.05,41.05,41.02,41.02,55100.0,28.0523,28.0523,28.0318,28.0318,55100.0
2009-09-25 13:10:00,41.02,41.05,41.0,41.05,106900.0,28.0318,28.0523,28.0182,28.0523,106900.0
2009-09-25 13:15:00,41.06,41.07,41.03,41.05,64400.0,28.0592,28.066,28.0387,28.0523,64400.0
2009-09-25 13:20:00,41.05,41.06,41.01,41.04,54500.0,28.0523,28.0592,28.025,28.0455,54500.0
2009-09-25 13:25:00,41.05,41.13,41.03,41.11,99000.0,28.0523,28.107,28.0387,28.0933,99000.0
2009-09-25 13:30:00,41.11,41.13,41.09,41.09,51500.0,28.0933,28.107,28.0797,28.0797,51500.0
2009-09-25 13:35:00,41.1,41.12,41.07,41.07,283400.0,28.0865,28.1002,28.066,28.066,283400.0
2009-09-25 13:40:00,41.07,41.1,41.05,41.09,658000.0,28.066,28.0865,28.0523,28.0797,658000.0
2009-09-25 13:45:00,41.08,41.1,41.06,41.09,257600.0,28.0728,28.0865,28.0592,28.0797,257600.0
2009-09-25 13:50:00,41.1,41.11,41.08,41.1,88200.0,28.0865,28.0933,28.0728,28.0865,88200.0
2009-09-25 13:55:00,41.11,41.22,41.1,41.21,78200.0,28.0933,28.1685,28.0865,28.1617,78200.0
2009-09-25 14:00:00,41.2,41.28,41.2,41.22,248300.0,28.1549,28.2095,28.1549,28.1685,248300.0
2009-09-25 14:05:00,41.23,41.28,41.23,41.25,87900.0,28.1754,28.2095,28.1754,28.189,87900.0
2009-09-25 14:10:00,41.26,41.28,41.25,41.25,54500.0,28.1959,28.2095,28.189,28.189,54500.0
2009-09-25 14:15:00,41.25,41.27,41.22,41.23,99000.0,28.189,28.2027,28.1685,28.1754,99000.0
2009-09-25 14:20:00,41.23,41.28,41.23,41.25,17000.0,28.1754,28.2095,28.1754,28.189,17000.0
2009-09-25 14:25:00,41.25,41.26,41.23,41.24,33100.0,28.189,28.1959,28.1754,28.1822,33100.0
2009-09-25 14:30:00,41.23,41.23,41.2,41.23,39500.0,28.1754,28.1754,28.1549,28.1754,39500.0
2009-09-25 14:35:00,41.22,41.28,41.19,41.27,133400.0,28.1685,28.2095,28.148,28.2027,133400.0
2009-09-25 14:40:00,41.27,41.27,41.21,41.22,52800.0,28.2027,28.2027,28.1617,28.1685,52800.0
2009-09-25 14:45:00,41.22,41.26,41.21,41.24,42100.0,28.1685,28.1959,28.1617,28.1822,42100.0
2009-09-25 14:50:00,41.24,41.34,41.23,41.32,60600.0,28.1822,28.2505,28.1754,28.2369,60600.0
2009-09-25 14:55:00,41.31,41.36,41.31,41.35,36500.0,28.23,28.2642,28.23,28.2574,36500.0
2009-09-25 15:00:00,41.34,41.34,41.3,41.31,55000.0,28.2505,28.2505,28.2232,28.23,55000.0
2009-09-25 15:05:00,41.32,41.34,41.31,41.32,33200.0,28.2369,28.2505,28.23,28.2369,33200.0
2009-09-25 15:10:00,41.32,41.34,41.29,41.3,63100.0,28.2369,28.2505,28.2164,28.2232,63100.0
2009-09-25 15:15:00,41.3,41.31,41.05,41.27,188900.0,28.2232,28.23,28.0523,28.2027,188900.0
2009-09-25 15:20:00,41.27,41.35,41.27,41.31,107400.0,28.2027,28.2574,28.2027,28.23,107400.0
2009-09-25 15:25:00,41.3,41.32,41.27,41.31,56300.0,28.2232,28.2369,28.2027,28.23,56300.0
2009-09-25 15:30:00,41.32,41.32,41.27,41.3,100900.0,28.2369,28.2369,28.2027,28.2232,100900.0
2009-09-25 15:35:00,41.3,41.31,41.26,41.26,160000.0,28.2232,28.23,28.1959,28.1959,160000.0
2009-09-25 15:40:00,41.26,41.27,41.22,41.26,235400.0,28.1959,28.2027,28.1685,28.1959,235400.0
2009-09-25 15:45:00,41.25,41.26,41.18,41.25,523100.0,28.189,28.1959,28.1412,28.189,523100.0
2009-09-25 15:50:00,41.26,41.31,41.23,41.3,311800.0,28.1959,28.23,28.1754,28.2232,311800.0
2009-09-25 15:55:00,41.3,41.31,41.2,41.24,844000.0,28.2232,28.23,28.1549,28.1822,844000.0
2009-09-28 09:30:00,40.9,40.98,40.86,40.92,241600.0,27.9498,28.0045,27.9225,27.9635,241600.0
2009-09-28 09:35:00,40.91,40.98,40.87,40.87,337900.0,27.9567,28.0045,27.9293,27.9293,337900.0
2009-09-28 09:40:00,40.87,41.05,40.85,41.05,429300.0,27.9293,28.0523,27.9157,28.0523,429300.0
2009-09-28 09:45:00,41.06,41.32,41.06,41.27,1526800.0,28.0592,28.2369,28.0592,28.2027,1526800.0
2009-09-28 09:50:00,41.28,41.38,41.24,41.35,571100.0,28.2095,28.2779,28.1822,28.2574,571100.0
2009-09-28 09:55:00,41.35,41.35,41.22,41.24,271800.0,28.2574,28.2574,28.1685,28.1822,271800.0
2009-09-28 10:00:00,41.25,41.39,41.25,41.31,651400.0,28.189,28.2847,28.189,28.23,651400.0
2009-09-28 10:05:00,41.3,41.37,41.24,41.35,168700.0,28.2232,28.271,28.1822,28.2574,168700.0
2009-09-28 10:10:00,41.36,41.39,41.32,41.34,88000.0,28.2642,28.2847,28.2369,28.2505,88000.0
2009-09-28 10:15:00,41.33,41.35,41.0,41.25,286700.0,28.2437,28.2574,28.0182,28.189,286700.0
2009-09-28 10:20:00,41.26,41.33,41.0,41.28,235700.0,28.1959,28.2437,28.0182,28.2095,235700.0
2009-09-28 10:25:00,41.28,41.31,41.25,41.31,182600.0,28.2095,28.23,28.189,28.23,182600.0
2009-09-28 10:30:00,41.31,41.47,41.31,41.44,541300.0,28.23,28.3394,28.23,28.3189,541300.0
2009-09-28 10:35:00,41.45,41.45,41.39,41.39,207400.0,28.3257,28.3257,28.2847,28.2847,207400.0
2009-09-28 10:40:00,41.4,41.42,41.37,41.38,149400.0,28.2915,28.3052,28.271,28.2779,149400.0
2009-09-28 10:45:00,41.38,41.41,41.36,41.36,119400.0,28.2779,28.2984,28.2642,28.2642,119400.0
2009-09-28 10:50:00,41.36,41.42,41.35,41.37,116300.0,28.2642,28.3052,28.2574,28.271,116300.0
2009-09-28 10:55:00,41.36,41.39,41.35,41.37,94800.0,28.2642,28.2847,28.2574,28.271,94800.0
2009-09-28 11:00:00,41.37,41.41,41.36,41.37,95900.0,28.271,28.2984,28.2642,28.271,95900.0
2009-09-28 11:05:00,41.37,41.42,41.36,41.41,307900.0,28.271,28.3052,28.2642,28.2984,307900.0
2009-09-28 11:10:00,41.42,41.43,41.4,41.4,88000.0,28.3052,28.312,28.2915,28.2915,88000.0
2009-09-28 11:15:00,41.4,41.41,41.4,41.4,33100.0,28.2915,28.2984,28.2915,28.2915,33100.0
2009-09-28 11:20:00,41.4,41.45,41.4,41.42,205100.0,28.2915,28.3257,28.2915,28.3052,205100.0
2009-09-28 11:25:00,41.41,41.45,41.39,41.42,84100.0,28.2984,28.3257,28.2847,28.3052,84100.0
2009-09-28 11:30:00,41.43,41.49,41.43,41.48,85900.0,28.312,28.353,28.312,28.3462,85900.0
2009-09-28 11:35:00,41.49,41.49,41.44,41.46,50000.0,28.353,28.353,28.3189,28.3325,50000.0
2009-09-28 11:40:00,41.47,41.5,41.45,41.46,73200.0,28.3394,28.3599,28.3257,28.3325,73200.0
2009-09-28 11:45:00,41.46,41.48,41.44,41.46,55400.0,28.3325,28.3462,28.3189,28.3325,55400.0
2009-09-28 11:50:00,41.46,41.51,41.46,41.51,70800.0,28.3325,28.3667,28.3325,28.3667,70800.0
2009-09-28 11:55:00,41.51,41.52,41.47,41.47,48200.0,28.3667,28.3735,28.3394,28.3394,48200.0
2009-09-28 12:00:00,41.48,41.54,41.47,41.53,109800.0,28.3462,28.3872,28.3394,28.3804,109800.0
2009-09-28 12:05:00,41.53,41.59,41.53,41.58,151100.0,28.3804,28.4214,28.3804,28.4145,151100.0
2009-09-28 12:10:00,41.57,41.58,41.55,41.57,97200.0,28.4077,28.4145,28.394,28.4077,97200.0
2009-09-28 12:15:00,41.57,41.58,41.46,41.58,155300.0,28.4077,28.4145,28.3325,28.4145,155300.0
2009-09-28 12:20:00,41.58,41.61,41.57,41.6,104400.0,28.4145,28.435,28.4077,28.4282,104400.0
2009-09-28 12:25:00,41.6,41.62,41.59,41.61,84100.0,28.4282,28.4419,28.4214,28.435,84100.0
2009-09-28 12:30:00,41.61,41.63,41.6,41.62,79300.0,28.435,28.4487,28.4282,28.4419,79300.0
2009-09-28 12:35:00,41.62,41.62,41.58,41.58,26400.0,28.4419,28.4419,28.4145,28.4145,26400.0
2009-09-28 12:40:00,41.58,41.63,41.58,41.62,41700.0,28.4145,28.4487,28.4145,28.4419,41700.0
2009-09-28 12:45:00,41.61,41.62,41.6,41.6,37700.0,28.435,28.4419,28.4282,28.4282,37700.0
2009-09-28 12:50:00,41.61,41.61,41.56,41.56,57300.0,28.435,28.435,28.4009,28.4009,57300.0
2009-09-28 12:55:00,41.56,41.56,41.51,41.51,85400.0,28.4009,28.4009,28.3667,28.3667,85400.0
2009-09-28 13:00:00,41.51,41.53,41.5,41.52,54300.0,28.3667,28.3804,28.3599,28.3735,54300.0
2009-09-28 13:05:00,41.52,41.54,41.51,41.54,71600.0,28.3735,28.3872,28.3667,28.3872,71600.0
2009-09-28 13:10:00,41.54,41.57,41.51,41.56,243100.0,28.3872,28.4077,28.3667,28.4009,243100.0
2009-09-28 13:15:00,41.56,41.57,41.54,41.54,93300.0,28.4009,28.4077,28.3872,28.3872,93300.0
2009-09-28 13:20:00,41.54,41.55,41.53,41.54,30800.0,28.3872,28.394,28.3804,28.3872,30800.0
2009-09-28 13:25:00,41.53,41.57,41.53,41.56,38800.0,28.3804,28.4077,28.3804,28.4009,38800.0
2009-09-28 13:30:00,41.57,41.58,41.56,41.58,21400.0,28.4077,28.4145,28.4009,28.4145,21400.0
2009-09-28 13:35:00,41.57,41.58,41.54,41.55,71300.0,28.4077,28.4145,28.3872,28.394,71300.0
2009-09-28 13:40:00,41.56,41.63,41.56,41.62,191000.0,28.4009,28.4487,28.4009,28.4419,191000.0
2009-09-28 13:45:00,41.62,41.62,41.59,41.62,76300.0,28.4419,28.4419,28.4214,28.4419,76300.0
2009-09-28 13:50:00,41.62,41.63,41.54,41.54,124800.0,28.4419,28.4487,28.3872,28.3872,124800.0
2009-09-28 13:55:00,41.54,41.54,41.51,41.51,85300.0,28.3872,28.3872,28.3667,28.3667,85300.0
2009-09-28 14:00:00,41.52,41.58,41.5,41.56,147700.0,28.3735,28.4145,28.3599,28.4009,147700.0
2009-09-28 14:05:00,41.57,41.57,41.49,41.5,65400.0,28.4077,28.4077,28.353,28.3599,65400.0
2009-09-28 14:10:00,41.49,41.5,41.46,41.48,78400.0,28.353,28.3599,28.3325,28.3462,78400.0
2009-09-28 14:15:00,41.48,41.51,41.46,41.51,34000.0,28.3462,28.3667,28.3325,28.3667,34000.0
2009-09-28 14:20:00,41.51,41.52,41.5,41.51,33900.0,28.3667,28.3735,28.3599,28.3667,33900.0
2009-09-28 14:25:00,41.52,41.54,41.49,41.51,74500.0,28.3735,28.3872,28.353,28.3667,74500.0
2009-09-28 14:30:00,41.52,41.53,41.47,41.47,73500.0,28.3735,28.3804,28.3394,28.3394,73500.0
2009-09-28 14:35:00,41.47,41.48,41.43,41.48,174600.0,28.3394,28.3462,28.312,28.3462,174600.0
2009-09-28 14:40:00,41.48,41.5,41.47,41.49,64400.0,28.3462,28.3599,28.3394,28.353,64400.0
2009-09-28 14:45:00,41.49,41.49,41.46,41.47,30000.0,28.353,28.353,28.3325,28.3394,30000.0
2009-09-28 14:50:00,41.47,41.49,41.46,41.46,24400.0,28.3394,28.353,28.3325,28.3325,24400.0
2009-09-28 14:55:00,41.45,41.47,41.43,41.44,56600.0,28.3257,28.3394,28.312,28.3189,56600.0
2009-09-28 15:00:00,41.44,41.46,41.42,41.46,82300.0,28.3189,28.3325,28.3052,28.3325,82300.0
2009-09-28 15:05:00,41.46,41.46,41.45,41.45,31700.0,28.3325,28.3325,28.3257,28.3257,31700.0
2009-09-28 15:10:00,41.45,41.47,41.43,41.43,31700.0,28.3257,28.3394,28.312,28.312,31700.0
2009-09-28 15:15:00,41.44,41.48,41.43,41.46,122900.0,28.3189,28.3462,28.312,28.3325,122900.0
2009-09-28 15:20:00,41.46,41.53,41.46,41.47,67700.0,28.3325,28.3804,28.3325,28.3394,67700.0
2009-09-28 15:25:00,41.47,41.5,41.46,41.48,107600.0,28.3394,28.3599,28.3325,28.3462,107600.0
2009-09-28 15:30:00,41.47,41.49,41.44,41.48,74300.0,28.3394,28.353,28.3189,28.3462,74300.0
2009-09-28 15:35:00,41.49,41.51,41.48,41.48,101600.0,28.353,28.3667,28.3462,28.3462,101600.0
2009-09-28 15:40:00,41.49,41.49,41.45,41.47,174300.0,28.353,28.353,28.3257,28.3394,174300.0
2009-09-28 15:45:00,41.48,41.48,41.39,41.4,290200.0,28.3462,28.3462,28.2847,28.2915,290200.0
2009-09-28 15:50:00,41.39,41.45,41.37,41.44,304200.0,28.2847,28.3257,28.271,28.3189,304200.0
2009-09-28 15:55:00,41.45,41.45,41.36,41.37,921300.0,28.3257,28.3257,28.2642,28.271,921300.0
2009-09-29 09:30:00,41.48,41.51,41.37,41.46,596500.0,28.3462,28.3667,28.271,28.3325,596500.0
2009-09-29 09:35:00,41.45,41.57,41.44,41.5,268900.0,28.3257,28.4077,28.3189,28.3599,268900.0
2009-09-29 09:40:00,41.5,41.63,41.5,41.59,402900.0,28.3599,28.4487,28.3599,28.4214,402900.0
2009-09-29 09:45:00,41.57,41.59,41.52,41.52,211200.0,28.4077,28.4214,28.3735,28.3735,211200.0
2009-09-29 09:50:00,41.52,41.62,41.48,41.48,252100.0,28.3735,28.4419,28.3462,28.3462,252100.0
2009-09-29 09:55:00,41.49,41.7,41.48,41.63,238300.0,28.353,28.4965,28.3462,28.4487,238300.0
2009-09-29 10:00:00,41.62,41.62,41.32,41.43,1191100.0,28.4419,28.4419,28.2369,28.312,1191100.0
2009-09-29 10:05:00,41.43,41.46,41.36,41.46,291000.0,28.312,28.3325,28.2642,28.3325,291000.0
2009-09-29 10:10:00,41.46,41.53,41.39,41.52,300600.0,28.3325,28.3804,28.2847,28.3735,300600.0
2009-09-29 10:15:00,41.53,41.53,41.45,41.47,262600.0,28.3804,28.3804,28.3257,28.3394,262600.0
2009-09-29 10:20:00,41.47,41.47,41.37,41.37,138700.0,28.3394,28.3394,28.271,28.271,138700.0
2009-09-29 10:25:00,41.37,41.46,41.37,41.42,219200.0,28.271,28.3325,28.271,28.3052,219200.0
2009-09-29 10:30:00,41.43,41.47,41.43,41.45,65600.0,28.312,28.3394,28.312,28.3257,65600.0
2009-09-29 10:35:00,41.45,41.5,41.4,41.48,155300.0,28.3257,28.3599,28.2915,28.3462,155300.0
2009-09-29 10:40:00,41.48,41.5,41.39,41.39,93200.0,28.3462,28.3599,28.2847,28.2847,93200.0
2009-09-29 10:45:00,41.39,41.43,41.37,41.39,180100.0,28.2847,28.312,28.271,28.2847,180100.0
2009-09-29 10:50:00,41.4,41.41,41.33,41.35,164900.0,28.2915,28.2984,28.2437,28.2574,164900.0
2009-09-29 10:55:00,41.35,41.38,41.31,41.32,291000.0,28.2574,28.2779,28.23,28.2369,291000.0
2009-09-29 11:00:00,41.32,41.33,41.26,41.3,135500.0,28.2369,28.2437,28.1959,28.2232,135500.0
2009-09-29 11:05:00,41.3,41.33,41.28,41.31,47900.0,28.2232,28.2437,28.2095,28.23,47900.0
2009-09-29 11:10:00,41.31,41.33,41.29,41.31,103100.0,28.23,28.2437,28.2164,28.23,103100.0
2009-09-29 11:15:00,41.32,41.35,41.29,41.29,79500.0,28.2369,28.2574,28.2164,28.2164,79500.0
2009-09-29 11:20:00,41.29,41.3,41.24,41.27,61900.0,28.2164,28.2232,28.1822,28.2027,61900.0
2009-09-29 11:25:00,41.27,41.34,41.27,41.33,53900.0,28.2027,28.2505,28.2027,28.2437,53900.0
2009-09-29 11:30:00,41.34,41.35,41.29,41.32,41300.0,28.2505,28.2574,28.2164,28.2369,41300.0
2009-09-29 11:35:00,41.31,41.32,41.27,41.27,31500.0,28.23,28.2369,28.2027,28.2027,31500.0
2009-09-29 11:40:00,41.28,41.32,41.19,41.23,200900.0,28.2095,28.2369,28.148,28.1754,200900.0
2009-09-29 11:45:00,41.23,41.24,41.13,41.18,97000.0,28.1754,28.1822,28.107,28.1412,97000.0
2009-09-29 11:50:00,41.17,41.22,41.14,41.22,65000.0,28.1344,28.1685,28.1139,28.1685,65000.0
2009-09-29 11:55:00,41.22,41.24,41.18,41.2,44600.0,28.1685,28.1822,28.1412,28.1549,44600.0
2009-09-29 12:00:00,41.2,41.25,41.19,41.25,58500.0,28.1549,28.189,28.148,28.189,58500.0
2009-09-29 12:05:00,41.25,41.27,41.22,41.26,51200.0,28.189,28.2027,28.1685,28.1959,51200.0
2009-09-29 12:10:00,41.27,41.34,41.23,41.34,127400.0,28.2027,28.2505,28.1754,28.2505,127400.0
2009-09-29 12:15:00,41.34,41.34,41.27,41.28,56600.0,28.2505,28.2505,28.2027,28.2095,56600.0
2009-09-29 12:20:00,41.29,41.3,41.22,41.24,71200.0,28.2164,28.2232,28.1685,28.1822,71200.0
2009-09-29 12:25:00,41.23,41.27,41.22,41.23,44400.0,28.1754,28.2027,28.1685,28.1754,44400.0
2009-09-29 12:30:00,41.23,41.29,41.23,41.28,49300.0,28.1754,28.2164,28.1754,28.2095,49300.0
2009-09-29 12:35:00,41.29,41.3,41.26,41.29,58600.0,28.2164,28.2232,28.1959,28.2164,58600.0
2009-09-29 12:40:00,41.29,41.3,41.28,41.28,15900.0,28.2164,28.2232,28.2095,28.2095,15900.0
2009-09-29 12:45:00,41.28,41.33,41.28,41.31,29700.0,28.2095,28.2437,28.2095,28.23,29700.0
2009-09-29 12:50:00,41.32,41.37,41.3,41.36,44100.0,28.2369,28.271,28.2232,28.2642,44100.0
2009-09-29 12:55:00,41.36,41.36,41.32,41.36,24300.0,28.2642,28.2642,28.2369,28.2642,24300.0
2009-09-29 13:00:00,41.35,41.41,41.35,41.39,34400.0,28.2574,28.2984,28.2574,28.2847,34400.0
2009-09-29 13:05:00,41.4,41.44,41.39,41.41,35100.0,28.2915,28.3189,28.2847,28.2984,35100.0
2009-09-29 13:10:00,41.41,41.45,41.41,41.43,82600.0,28.2984,28.3257,28.2984,28.312,82600.0
2009-09-29 13:15:00,41.43,41.44,41.39,41.4,68200.0,28.312,28.3189,28.2847,28.2915,68200.0
2009-09-29 13:20:00,41.4,41.44,41.39,41.44,53700.0,28.2915,28.3189,28.2847,28.3189,53700.0
2009-09-29 13:25:00,41.43,41.44,41.39,41.42,14000.0,28.312,28.3189,28.2847,28.3052,14000.0
2009-09-29 13:30:00,41.42,41.42,41.39,41.4,30600.0,28.3052,28.3052,28.2847,28.2915,30600.0
2009-09-29 13:35:00,41.4,41.43,41.38,41.39,94100.0,28.2915,28.312,28.2779,28.2847,94100.0
2009-09-29 13:40:00,41.4,41.43,41.37,41.42,26400.0,28.2915,28.312,28.271,28.3052,26400.0
2009-09-29 13:45:00,41.41,41.44,41.4,41.4,11000.0,28.2984,28.3189,28.2915,28.2915,11000.0
2009-09-29 13:50:00,41.4,41.46,41.4,41.42,32500.0,28.2915,28.3325,28.2915,28.3052,32500.0
2009-09-29 13:55:00,41.42,41.44,41.41,41.44,38200.0,28.3052,28.3189,28.2984,28.3189,38200.0
2009-09-29 14:00:00,41.44,41.45,41.37,41.37,54200.0,28.3189,28.3257,28.271,28.271,54200.0
2009-09-29 14:05:00,41.37,41.38,41.34,41.37,41700.0,28.271,28.2779,28.2505,28.271,41700.0
2009-09-29 14:10:00,41.37,41.4,41.35,41.4,33600.0,28.271,28.2915,28.2574,28.2915,33600.0
2009-09-29 14:15:00,41.39,41.43,41.37,41.42,110200.0,28.2847,28.312,28.271,28.3052,110200.0
2009-09-29 14:20:00,41.42,41.42,41.37,41.37,79000.0,28.3052,28.3052,28.271,28.271,79000.0
2009-09-29 14:25:00,41.38,41.39,41.36,41.37,46500.0,28.2779,28.2847,28.2642,28.271,46500.0
2009-09-29 14:30:00,41.38,41.4,41.33,41.34,118300.0,28.2779,28.2915,28.2437,28.2505,118300.0
2009-09-29 14:35:00,41.33,41.36,41.32,41.34,40100.0,28.2437,28.2642,28.2369,28.2505,40100.0
2009-09-29 14:40:00,41.35,41.36,41.34,41.34,26300.0,28.2574,28.2642,28.2505,28.2505,26300.0
2009-09-29 14:45:00,41.35,41.37,41.34,41.35,33100.0,28.2574,28.271,28.2505,28.2574,33100.0
2009-09-29 14:50:00,41.35,41.41,41.27,41.39,92700.0,28.2574,28.2984,28.2027,28.2847,92700.0
2009-09-29 14:55:00,41.4,41.44,41.39,41.41,118000.0,28.2915,28.3189,28.2847,28.2984,118000.0
2009-09-29 15:00:00,41.4,41.41,41.38,41.39,46900.0,28.2915,28.2984,28.2779,28.2847,46900.0
2009-09-29 15:05:00,41.39,41.42,41.38,41.41,27100.0,28.2847,28.3052,28.2779,28.2984,27100.0
2009-09-29 15:10:00,41.4,41.42,41.36,41.39,91800.0,28.2915,28.3052,28.2642,28.2847,91800.0
2009-09-29 15:15:00,41.39,41.42,41.36,41.39,87000.0,28.2847,28.3052,28.2642,28.2847,87000.0
2009-09-29 15:20:00,41.4,41.45,41.39,41.43,42800.0,28.2915,28.3257,28.2847,28.312,42800.0
2009-09-29 15:25:00,41.44,41.45,41.36,41.36,68600.0,28.3189,28.3257,28.2642,28.2642,68600.0
2009-09-29 15:30:00,41.36,41.39,41.33,41.39,104800.0,28.2642,28.2847,28.2437,28.2847,104800.0
2009-09-29 15:35:00,41.38,41.45,41.38,41.45,214100.0,28.2779,28.3257,28.2779,28.3257,214100.0
2009-09-29 15:40:00,41.45,41.47,41.43,41.46,80400.0,28.3257,28.3394,28.312,28.3325,80400.0
2009-09-29 15:45:00,41.46,41.48,41.41,41.41,183600.0,28.3325,28.3462,28.2984,28.2984,183600.0
2009-09-29 15:50:00,41.41,41.42,41.34,41.39,235300.0,28.2984,28.3052,28.2505,28.2847,235300.0
2009-09-29 15:55:00,41.39,41.42,41.35,41.39,455300.0,28.2847,28.3052,28.2574,28.2847,455300.0
2009-09-30 09:30:00,41.13,41.18,41.03,41.04,393100.0,28.107,28.1412,28.0387,28.0455,393100.0
2009-09-30 09:35:00,41.03,41.12,40.98,41.11,339000.0,28.0387,28.1002,28.0045,28.0933,339000.0
2009-09-30 09:40:00,41.1,41.11,40.83,40.83,572600.0,28.0865,28.0933,27.902,27.902,572600.0
2009-09-30 09:45:00,40.83,40.84,40.55,40.55,578000.0,27.902,27.9088,27.7107,27.7107,578000.0
2009-09-30 09:50:00,40.55,40.66,40.47,40.66,725300.0,27.7107,27.7858,27.656,27.7858,725300.0
2009-09-30 09:55:00,40.65,40.65,40.4,40.41,978800.0,27.779,27.779,27.6082,27.615,978800.0
2009-09-30 10:00:00,40.41,40.48,40.36,40.42,474000.0,27.615,27.6628,27.5808,27.6218,474000.0
2009-09-30 10:05:00,40.42,40.44,40.32,40.34,427600.0,27.6218,27.6355,27.5535,27.5672,427600.0
2009-09-30 10:10:00,40.35,40.52,40.33,40.51,385600.0,27.574,27.6902,27.5603,27.6833,385600.0
2009-09-30 10:15:00,40.5,40.52,40.45,40.49,380500.0,27.6765,27.6902,27.6423,27.6697,380500.0
2009-09-30 10:20:00,40.48,40.53,40.43,40.43,273300.0,27.6628,27.697,27.6287,27.6287,273300.0
2009-09-30 10:25:00,40.42,40.53,40.41,40.53,280100.0,27.6218,27.697,27.615,27.697,280100.0
2009-09-30 10:30:00,40.53,40.58,40.46,40.57,419600.0,27.697,27.7312,27.6492,27.7243,419600.0
2009-09-30 10:35:00,40.57,40.62,40.55,40.6,246000.0,27.7243,27.7585,27.7107,27.7448,246000.0
2009-09-30 10:40:00,40.59,40.6,40.55,40.59,146800.0,27.738,27.7448,27.7107,27.738,146800.0
2009-09-30 10:45:00,40.59,40.63,40.58,40.6,147900.0,27.738,27.7653,27.7312,27.7448,147900.0
2009-09-30 10:50:00,40.6,40.66,40.6,40.64,121100.0,27.7448,27.7858,27.7448,27.7722,121100.0
2009-09-30 10:55:00,40.64,40.66,40.57,40.58,500600.0,27.7722,27.7858,27.7243,27.7312,500600.0
2009-09-30 11:00:00,40.58,40.63,40.57,40.62,661300.0,27.7312,27.7653,27.7243,27.7585,661300.0
2009-09-30 11:05:00,40.62,40.64,40.57,40.58,449000.0,27.7585,27.7722,27.7243,27.7312,449000.0
2009-09-30 11:10:00,40.57,40.59,40.54,40.56,257500.0,27.7243,27.738,27.7038,27.7175,257500.0
2009-09-30 11:15:00,40.56,40.66,40.56,40.63,157900.0,27.7175,27.7858,27.7175,27.7653,157900.0
2009-09-30 11:20:00,40.63,40.67,40.62,40.67,57700.0,27.7653,27.7927,27.7585,27.7927,57700.0
2009-09-30 11:25:00,40.67,40.71,40.66,40.67,132900.0,27.7927,27.82,27.7858,27.7927,132900.0
2009-09-30 11:30:00,40.67,40.75,40.6,40.72,753400.0,27.7927,27.8473,27.7448,27.8268,753400.0
2009-09-30 11:35:00,40.71,40.72,40.66,40.67,116900.0,27.82,27.8268,27.7858,27.7927,116900.0
2009-09-30 11:40:00,40.67,40.69,40.65,40.67,75700.0,27.7927,27.8063,27.779,27.7927,75700.0
2009-09-30 11:45:00,40.67,40.69,40.65,40.67,42000.0,27.7927,27.8063,27.779,27.7927,42000.0
2009-09-30 11:50:00,40.68,40.75,40.68,40.75,101300.0,27.7995,27.8473,27.7995,27.8473,101300.0
2009-09-30 11:55:00,40.75,40.86,40.75,40.83,185700.0,27.8473,27.9225,27.8473,27.902,185700.0
2009-09-30 12:00:00,40.82,40.83,40.79,40.83,40600.0,27.8952,27.902,27.8747,27.902,40600.0
2009-09-30 12:05:00,40.83,40.83,40.79,40.81,50700.0,27.902,27.902,27.8747,27.8883,50700.0
2009-09-30 12:10:00,40.81,40.83,40.8,40.81,33900.0,27.8883,27.902,27.8815,27.8883,33900.0
2009-09-30 12:15:00,40.81,40.93,40.81,40.88,268300.0,27.8883,27.9703,27.8883,27.9362,268300.0
2009-09-30 12:20:00,40.89,40.89,40.87,40.88,108900.0,27.943,27.943,27.9293,27.9362,108900.0
2009-09-30 12:25:00,40.88,40.91,40.86,40.9,218100.0,27.9362,27.9567,27.9225,27.9498,218100.0
2009-09-30 12:30:00,40.91,40.99,40.9,40.92,102900.0,27.9567,28.0113,27.9498,27.9635,102900.0
2009-09-30 12:35:00,40.92,40.94,40.91,40.92,129200.0,27.9635,27.9772,27.9567,27.9635,129200.0
2009-09-30 12:40:00,40.92,40.99,40.91,40.97,273500.0,27.9635,28.0113,27.9567,27.9977,273500.0
2009-09-30 12:45:00,40.97,41.07,40.97,41.02,129100.0,27.9977,28.066,27.9977,28.0318,129100.0
2009-09-30 12:50:00,41.01,41.09,41.01,41.07,116000.0,28.025,28.0797,28.025,28.066,116000.0
2009-09-30 12:55:00,41.06,41.11,41.05,41.06,124100.0,28.0592,28.0933,28.0523,28.0592,124100.0
2009-09-30 13:00:00,41.07,41.2,41.07,41.17,203100.0,28.066,28.1549,28.066,28.1344,203100.0
2009-09-30 13:05:00,41.18,41.22,41.11,41.12,229200.0,28.1412,28.1685,28.0933,28.1002,229200.0
2009-09-30 13:10:00,41.13,41.13,41.1,41.11,152000.0,28.107,28.107,28.0865,28.0933,152000.0
2009-09-30 13:15:00,41.1,41.11,41.08,41.08,41900.0,28.0865,28.0933,28.0728,28.0728,41900.0
2009-09-30 13:20:00,41.09,41.15,41.08,41.09,113600.0,28.0797,28.1207,28.0728,28.0797,113600.0
2009-09-30 13:25:00,41.09,41.11,41.08,41.1,21300.0,28.0797,28.0933,28.0728,28.0865,21300.0
2009-09-30 13:30:00,41.1,41.13,41.08,41.09,48000.0,28.0865,28.107,28.0728,28.0797,48000.0
2009-09-30 13:35:00,41.1,41.13,41.07,41.08,90100.0,28.0865,28.107,28.066,28.0728,90100.0
2009-09-30 13:40:00,41.08,41.1,41.0,41.01,226000.0,28.0728,28.0865,28.0182,28.025,226000.0
2009-09-30 13:45:00,41.01,41.03,40.99,41.02,49400.0,28.025,28.0387,28.0113,28.0318,49400.0
2009-09-30 13:50:00,41.03,41.09,41.02,41.09,89200.0,28.0387,28.0797,28.0318,28.0797,89200.0
2009-09-30 13:55:00,41.08,41.08,41.02,41.03,81600.0,28.0728,28.0728,28.0318,28.0387,81600.0
2009-09-30 14:00:00,41.03,41.05,40.97,41.05,75800.0,28.0387,28.0523,27.9977,28.0523,75800.0
2009-09-30 14:05:00,41.04,41.06,41.02,41.03,61200.0,28.0455,28.0592,28.0318,28.0387,61200.0
2009-09-30 14:10:00,41.03,41.06,41.01,41.06,51500.0,28.0387,28.0592,28.025,28.0592,51500.0
2009-09-30 14:15:00,41.06,41.11,41.05,41.09,75400.0,28.0592,28.0933,28.0523,28.0797,75400.0
2009-09-30 14:20:00,41.1,41.1,41.05,41.06,22100.0,28.0865,28.0865,28.0523,28.0592,22100.0
2009-09-30 14:25:00,41.07,41.1,41.05,41.08,84900.0,28.066,28.0865,28.0523,28.0728,84900.0
2009-09-30 14:30:00,41.08,41.1,41.03,41.1,111800.0,28.0728,28.0865,28.0387,28.0865,111800.0
2009-09-30 14:35:00,41.1,41.13,41.09,41.12,75000.0,28.0865,28.107,28.0797,28.1002,75000.0
2009-09-30 14:40:00,41.11,41.18,41.1,41.15,248800.0,28.0933,28.1412,28.0865,28.1207,248800.0
2009-09-30 14:45:00,41.15,41.16,41.09,41.1,129300.0,28.1207,28.1275,28.0797,28.0865,129300.0
2009-09-30 14:50:00,41.12,41.12,41.05,41.06,46600.0,28.1002,28.1002,28.0523,28.0592,46600.0
2009-09-30 14:55:00,41.06,41.07,40.97,40.97,106500.0,28.0592,28.066,27.9977,27.9977,106500.0
2009-09-30 15:00:00,40.97,40.97,40.87,40.9,268600.0,27.9977,27.9977,27.9293,27.9498,268600.0
2009-09-30 15:05:00,40.89,40.92,40.82,40.92,208600.0,27.943,27.9635,27.8952,27.9635,208600.0
2009-09-30 15:10:00,40.92,40.94,40.6,40.85,412800.0,27.9635,27.9772,27.7448,27.9157,412800.0
2009-09-30 15:15:00,40.84,40.97,40.82,40.96,208400.0,27.9088,27.9977,27.8952,27.9908,208400.0
2009-09-30 15:20:00,40.96,40.99,40.92,40.93,87900.0,27.9908,28.0113,27.9635,27.9703,87900.0
2009-09-30 15:25:00,40.92,41.01,40.88,40.91,299800.0,27.9635,28.025,27.9362,27.9567,299800.0
2009-09-30 15:30:00,40.91,41.0,40.87,40.97,398500.0,27.9567,28.0182,27.9293,27.9977,398500.0
2009-09-30 15:35:00,40.97,41.05,40.88,40.96,665700.0,27.9977,28.0523,27.9362,27.9908,665700.0
2009-09-30 15:40:00,40.97,41.01,40.93,40.98,705300.0,27.9977,28.025,27.9703,28.0045,705300.0
2009-09-30 15:45:00,40.98,41.06,40.92,41.06,775000.0,28.0045,28.0592,27.9635,28.0592,775000.0
2009-09-30 15:50:00,41.05,41.11,41.02,41.03,620100.0,28.0523,28.0933,28.0318,28.0387,620100.0
2009-09-30 15:55:00,41.04,41.04,40.85,40.9,2014500.0,28.0455,28.0455,27.9157,27.9498,2014500.0
2009-10-01 09:30:00,40.84,40.88,40.69,40.7,538700.0,27.9088,27.9362,27.8063,27.8132,538700.0
2009-10-01 09:35:00,40.7,40.71,40.48,40.6,543600.0,27.8132,27.82,27.6628,27.7448,543600.0
2009-10-01 09:40:00,40.61,40.61,40.5,40.55,425000.0,27.7517,27.7517,27.6765,27.7107,425000.0
2009-10-01 09:45:00,40.54,40.64,40.5,40.64,324600.0,27.7038,27.7722,27.6765,27.7722,324600.0
2009-10-01 09:50:00,40.64,40.65,40.49,40.54,394800.0,27.7722,27.779,27.6697,27.7038,394800.0
2009-10-01 09:55:00,40.54,40.55,40.49,40.52,171000.0,27.7038,27.7107,27.6697,27.6902,171000.0
2009-10-01 10:00:00,40.52,40.56,40.35,40.36,921100.0,27.6902,27.7175,27.574,27.5808,921100.0
2009-10-01 10:05:00,40.36,40.41,40.22,40.27,499000.0,27.5808,27.615,27.4852,27.5193,499000.0
2009-10-01 10:10:00,40.25,40.34,40.24,40.28,395500.0,27.5057,27.5672,27.4988,27.5262,395500.0
2009-10-01 10:15:00,40.28,40.28,40.2,40.25,434400.0,27.5262,27.5262,27.4715,27.5057,434400.0
2009-10-01 10:20:00,40.24,40.28,40.19,40.28,458300.0,27.4988,27.5262,27.4646,27.5262,458300.0
2009-10-01 10:25:00,40.28,40.31,40.24,40.28,316200.0,27.5262,27.5467,27.4988,27.5262,316200.0
2009-10-01 10:30:00,40.28,40.28,40.22,40.24,197500.0,27.5262,27.5262,27.4852,27.4988,197500.0
2009-10-01 10:35:00,40.24,40.34,40.24,40.24,200600.0,27.4988,27.5672,27.4988,27.4988,200600.0
2009-10-01 10:40:00,40.25,40.31,40.23,40.27,188700.0,27.5057,27.5467,27.492,27.5193,188700.0
2009-10-01 10:45:00,40.27,40.27,40.18,40.24,353200.0,27.5193,27.5193,27.4578,27.4988,353200.0
2009-10-01 10:50:00,40.25,40.31,40.24,40.28,328100.0,27.5057,27.5467,27.4988,27.5262,328100.0
2009-10-01 10:55:00,40.27,40.32,40.2,40.22,430400.0,27.5193,27.5535,27.4715,27.4852,430400.0
2009-10-01 11:00:00,40.21,40.22,40.12,40.13,373600.0,27.4783,27.4852,27.4168,27.4236,373600.0
2009-10-01 11:05:00,40.13,40.14,40.03,40.03,307600.0,27.4236,27.4305,27.3553,27.3553,307600.0
2009-10-01 11:10:00,40.03,40.05,39.98,40.01,583800.0,27.3553,27.369,27.3211,27.3416,583800.0
2009-10-01 11:15:00,40.01,40.02,39.95,39.96,643400.0,27.3416,27.3485,27.3006,27.3075,643400.0
2009-10-01 11:20:00,39.96,40.0,39.93,39.94,346800.0,27.3075,27.3348,27.287,27.2938,346800.0
2009-10-01 11:25:00,39.93,39.95,39.86,39.9,691300.0,27.287,27.3006,27.2391,27.2665,691300.0
2009-10-01 11:30:00,39.91,39.96,39.9,39.92,776500.0,27.2733,27.3075,27.2665,27.2801,776500.0
2009-10-01 11:35:00,39.93,39.93,39.87,39.9,491300.0,27.287,27.287,27.246,27.2665,491300.0
2009-10-01 11:40:00,39.9,39.93,39.87,39.9,514900.0,27.2665,27.287,27.246,27.2665,514900.0
2009-10-01 11:45:00,39.9,39.91,39.83,39.85,580700.0,27.2665,27.2733,27.2186,27.2323,580700.0
2009-10-01 11:50:00,39.86,39.88,39.83,39.85,338800.0,27.2391,27.2528,27.2186,27.2323,338800.0
2009-10-01 11:55:00,39.85,39.87,39.79,39.86,510400.0,27.2323,27.246,27.1913,27.2391,510400.0
2009-10-01 12:00:00,39.86,39.91,39.86,39.86,216600.0,27.2391,27.2733,27.2391,27.2391,216600.0
2009-10-01 12:05:00,39.87,39.87,39.83,39.85,149500.0,27.246,27.246,27.2186,27.2323,149500.0
2009-10-01 12:10:00,39.86,39.89,39.85,39.85,164400.0,27.2391,27.2596,27.2323,27.2323,164400.0
2009-10-01 12:15:00,39.85,39.93,39.85,39.92,185000.0,27.2323,27.287,27.2323,27.2801,185000.0
2009-10-01 12:20:00,39.93,40.01,39.92,40.0,135300.0,27.287,27.3416,27.2801,27.3348,135300.0
2009-10-01 12:25:00,40.0,40.0,39.85,39.95,220800.0,27.3348,27.3348,27.2323,27.3006,220800.0
2009-10-01 12:30:00,39.95,40.0,39.85,40.0,138900.0,27.3006,27.3348,27.2323,27.3348,138900.0
2009-10-01 12:35:00,39.99,40.0,39.97,39.97,170900.0,27.328,27.3348,27.3143,27.3143,170900.0
2009-10-01 12:40:00,39.97,39.98,39.93,39.93,214200.0,27.3143,27.3211,27.287,27.287,214200.0
2009-10-01 12:45:00,39.93,39.94,39.92,39.93,93600.0,27.287,27.2938,27.2801,27.287,93600.0
2009-10-01 12:50:00,39.92,39.96,39.9,39.94,130300.0,27.2801,27.3075,27.2665,27.2938,130300.0
2009-10-01 12:55:00,39.94,39.94,39.9,39.9,73900.0,27.2938,27.2938,27.2665,27.2665,73900.0
2009-10-01 13:00:00,39.9,39.91,39.85,39.86,91500.0,27.2665,27.2733,27.2323,27.2391,91500.0
2009-10-01 13:05:00,39.85,39.88,39.82,39.83,126500.0,27.2323,27.2528,27.2118,27.2186,126500.0
2009-10-01 13:10:00,39.83,39.83,39.78,39.8,310400.0,27.2186,27.2186,27.1845,27.1981,310400.0
2009-10-01 13:15:00,39.8,39.82,39.76,39.76,168500.0,27.1981,27.2118,27.1708,27.1708,168500.0
2009-10-01 13:20:00,39.76,39.77,39.63,39.64,1113600.0,27.1708,27.1776,27.082,27.0888,1113600.0
2009-10-01 13:25:00,39.63,39.66,39.62,39.65,501500.0,27.082,27.1025,27.0751,27.0956,501500.0
2009-10-01 13:30:00,39.65,39.7,39.64,39.7,408500.0,27.0956,27.1298,27.0888,27.1298,408500.0
2009-10-01 13:35:00,39.7,39.76,39.69,39.76,231600.0,27.1298,27.1708,27.123,27.1708,231600.0
2009-10-01 13:40:00,39.76,39.91,39.75,39.88,435700.0,27.1708,27.2733,27.164,27.2528,435700.0
2009-10-01 13:45:00,39.88,39.89,39.81,39.87,321300.0,27.2528,27.2596,27.205,27.246,321300.0
2009-10-01 13:50:00,39.87,39.91,39.83,39.84,613100.0,27.246,27.2733,27.2186,27.2255,613100.0
2009-10-01 13:55:00,39.84,39.84,39.75,39.78,197600.0,27.2255,27.2255,27.164,27.1845,197600.0
2009-10-01 14:00:00,39.76,39.78,39.72,39.72,267600.0,27.1708,27.1845,27.1435,27.1435,267600.0
2009-10-01 14:05:00,39.73,39.9,39.69,39.81,230700.0,27.1503,27.2665,27.123,27.205,230700.0
2009-10-01 14:10:00,39.81,39.87,39.77,39.86,379300.0,27.205,27.246,27.1776,27.2391,379300.0
2009-10-01 14:15:00,39.86,39.86,39.76,39.76,299000.0,27.2391,27.2391,27.1708,27.1708,299000.0
2009-10-01 14:20:00,39.76,39.77,39.73,39.76,242200.0,27.1708,27.1776,27.1503,27.1708,242200.0
2009-10-01 14:25:00,39.76,39.8,39.72,39.78,261800.0,27.1708,27.1981,27.1435,27.1845,261800.0
2009-10-01 14:30:00,39.78,39.82,39.75,39.77,232700.0,27.1845,27.2118,27.164,27.1776,232700.0
2009-10-01 14:35:00,39.77,39.81,39.76,39.76,143800.0,27.1776,27.205,27.1708,27.1708,143800.0
2009-10-01 14:40:00,39.76,39.77,39.7,39.72,239400.0,27.1708,27.1776,27.1298,27.1435,239400.0
2009-10-01 14:45:00,39.73,39.77,39.72,39.77,91700.0,27.1503,27.1776,27.1435,27.1776,91700.0
2009-10-01 14:50:00,39.76,39.77,39.74,39.75,126800.0,27.1708,27.1776,27.1571,27.164,126800.0
2009-10-01 14:55:00,39.75,39.77,39.72,39.72,200100.0,27.164,27.1776,27.1435,27.1435,200100.0
2009-10-01 15:00:00,39.72,39.74,39.7,39.73,191800.0,27.1435,27.1571,27.1298,27.1503,191800.0
2009-10-01 15:05:00,39.73,39.76,39.68,39.7,231300.0,27.1503,27.1708,27.1161,27.1298,231300.0
2009-10-01 15:10:00,39.69,39.76,39.68,39.75,282700.0,27.123,27.1708,27.1161,27.164,282700.0
2009-10-01 15:15:00,39.75,39.78,39.74,39.76,145500.0,27.164,27.1845,27.1571,27.1708,145500.0
2009-10-01 15:20:00,39.75,39.78,39.69,39.74,238700.0,27.164,27.1845,27.123,27.1571,238700.0
2009-10-01 15:25:00,39.74,39.75,39.69,39.72,207100.0,27.1571,27.164,27.123,27.1435,207100.0
2009-10-01 15:30:00,39.72,39.84,39.71,39.81,368100.0,27.1435,27.2255,27.1366,27.205,368100.0
2009-10-01 15:35:00,39.82,39.82,39.77,39.81,338000.0,27.2118,27.2118,27.1776,27.205,338000.0
2009-10-01 15:40:00,39.81,39.89,39.79,39.8,540700.0,27.205,27.2596,27.1913,27.1981,540700.0
2009-10-01 15:45:00,39.8,39.82,39.79,39.82,493100.0,27.1981,27.2118,27.1913,27.2118,493100.0
2009-10-01 15:50:00,39.83,39.83,39.71,39.71,1118900.0,27.2186,27.2186,27.1366,27.1366,1118900.0
2009-10-01 15:55:00,39.71,39.75,39.63,39.67,2666500.0,27.1366,27.164,27.082,27.1093,2666500.0
2009-10-02 09:30:00,39.21,39.24,39.09,39.18,1375800.0,26.7949,26.8154,26.7129,26.7744,1375800.0
2009-10-02 09:35:00,39.18,39.32,39.17,39.2,840000.0,26.7744,26.8701,26.7676,26.7881,840000.0
2009-10-02 09:40:00,39.21,39.28,39.14,39.18,519400.0,26.7949,26.8428,26.7471,26.7744,519400.0
2009-10-02 09:45:00,39.17,39.41,39.17,39.35,524300.0,26.7676,26.9316,26.7676,26.8906,524300.0
2009-10-02 09:50:00,39.35,39.45,39.3,39.38,343500.0,26.8906,26.959,26.8564,26.9111,343500.0
2009-10-02 09:55:00,39.38,39.4,39.31,39.31,244800.0,26.9111,26.9248,26.8633,26.8633,244800.0
2009-10-02 10:00:00,39.31,39.49,39.25,39.48,608100.0,26.8633,26.9863,26.8223,26.9795,608100.0
2009-10-02 10:05:00,39.47,39.52,39.33,39.36,500600.0,26.9726,27.0068,26.877,26.8975,500600.0
2009-10-02 10:10:00,39.35,39.45,39.35,39.41,357600.0,26.8906,26.959,26.8906,26.9316,357600.0
2009-10-02 10:15:00,39.41,39.5,39.35,39.38,438700.0,26.9316,26.9931,26.8906,26.9111,438700.0
2009-10-02 10:20:00,39.39,39.56,39.38,39.55,339800.0,26.918,27.0341,26.9111,27.0273,339800.0
2009-10-02 10:25:00,39.56,39.64,39.53,39.63,422900.0,27.0341,27.0888,27.0136,27.082,422900.0
2009-10-02 10:30:00,39.62,39.76,39.6,39.75,543900.0,27.0751,27.1708,27.0615,27.164,543900.0
2009-10-02 10:35:00,39.76,39.76,39.71,39.72,205200.0,27.1708,27.1708,27.1366,27.1435,205200.0
2009-10-02 10:40:00,39.72,39.72,39.65,39.69,207100.0,27.1435,27.1435,27.0956,27.123,207100.0
2009-10-02 10:45:00,39.69,39.71,39.52,39.52,210100.0,27.123,27.1366,27.0068,27.0068,210100.0
2009-10-02 10:50:00,39.53,39.56,39.42,39.46,251900.0,27.0136,27.0341,26.9385,26.9658,251900.0
2009-10-02 10:55:00,39.46,39.49,39.42,39.43,332000.0,26.9658,26.9863,26.9385,26.9453,332000.0
2009-10-02 11:00:00,39.43,39.47,39.42,39.45,294000.0,26.9453,26.9726,26.9385,26.959,294000.0
2009-10-02 11:05:00,39.45,39.49,39.42,39.43,140700.0,26.959,26.9863,26.9385,26.9453,140700.0
2009-10-02 11:10:00,39.43,39.43,39.36,39.36,256800.0,26.9453,26.9453,26.8975,26.8975,256800.0
2009-10-02 11:15:00,39.37,39.45,39.36,39.37,235100.0,26.9043,26.959,26.8975,26.9043,235100.0
2009-10-02 11:20:00,39.37,39.63,39.34,39.42,151900.0,26.9043,27.082,26.8838,26.9385,151900.0
2009-10-02 11:25:00,39.43,39.5,39.39,39.41,162100.0,26.9453,26.9931,26.918,26.9316,162100.0
2009-10-02 11:30:00,39.41,39.53,39.41,39.45,246700.0,26.9316,27.0136,26.9316,26.959,246700.0
2009-10-02 11:35:00,39.44,39.44,39.36,39.4,237900.0,26.9521,26.9521,26.8975,26.9248,237900.0
2009-10-02 11:40:00,39.38,39.39,39.31,39.38,224300.0,26.9111,26.918,26.8633,26.9111,224300.0
2009-10-02 11:45:00,39.39,39.4,39.34,39.4,172100.0,26.918,26.9248,26.8838,26.9248,172100.0
2009-10-02 11:50:00,39.4,39.45,39.4,39.43,162500.0,26.9248,26.959,26.9248,26.9453,162500.0
2009-10-02 11:55:00,39.42,39.43,39.35,39.37,145800.0,26.9385,26.9453,26.8906,26.9043,145800.0
2009-10-02 12:00:00,39.37,39.47,39.37,39.47,106000.0,26.9043,26.9726,26.9043,26.9726,106000.0
2009-10-02 12:05:00,39.46,39.53,39.43,39.47,132800.0,26.9658,27.0136,26.9453,26.9726,132800.0
2009-10-02 12:10:00,39.47,39.51,39.41,39.42,115600.0,26.9726,27.0,26.9316,26.9385,115600.0
2009-10-02 12:15:00,39.43,39.5,39.43,39.48,155400.0,26.9453,26.9931,26.9453,26.9795,155400.0
2009-10-02 12:20:00,39.48,39.48,39.44,39.47,66600.0,26.9795,26.9795,26.9521,26.9726,66600.0
2009-10-02 12:25:00,39.47,39.51,39.45,39.5,95700.0,26.9726,27.0,26.959,26.9931,95700.0
2009-10-02 12:30:00,39.5,39.54,39.49,39.52,305600.0,26.9931,27.0205,26.9863,27.0068,305600.0
2009-10-02 12:35:00,39.51,39.53,39.49,39.52,105200.0,27.0,27.0136,26.9863,27.0068,105200.0
2009-10-02 12:40:00,39.52,39.58,39.45,39.46,175500.0,27.0068,27.0478,26.959,26.9658,175500.0
2009-10-02 12:45:00,39.45,39.5,39.45,39.48,116600.0,26.959,26.9931,26.959,26.9795,116600.0
2009-10-02 12:50:00,39.47,39.53,39.47,39.49,158700.0,26.9726,27.0136,26.9726,26.9863,158700.0
2009-10-02 12:55:00,39.48,39.52,39.45,39.49,137200.0,26.9795,27.0068,26.959,26.9863,137200.0
2009-10-02 13:00:00,39.49,39.57,39.49,39.52,127400.0,26.9863,27.041,26.9863,27.0068,127400.0
2009-10-02 13:05:00,39.51,39.57,39.5,39.57,165000.0,27.0,27.041,26.9931,27.041,165000.0
2009-10-02 13:10:00,39.57,39.71,39.56,39.7,707900.0,27.041,27.1366,27.0341,27.1298,707900.0
2009-10-02 13:15:00,39.71,39.74,39.7,39.72,453000.0,27.1366,27.1571,27.1298,27.1435,453000.0
2009-10-02 13:20:00,39.72,39.73,39.71,39.72,253200.0,27.1435,27.1503,27.1366,27.1435,253200.0
2009-10-02 13:25:00,39.72,39.75,39.71,39.71,539400.0,27.1435,27.164,27.1366,27.1366,539400.0
2009-10-02 13:30:00,39.71,39.76,39.71,39.72,185300.0,27.1366,27.1708,27.1366,27.1435,185300.0
2009-10-02 13:35:00,39.73,39.75,39.69,39.71,213900.0,27.1503,27.164,27.123,27.1366,213900.0
2009-10-02 13:40:00,39.71,39.74,39.68,39.73,298600.0,27.1366,27.1571,27.1161,27.1503,298600.0
2009-10-02 13:45:00,39.73,39.74,39.71,39.73,178200.0,27.1503,27.1571,27.1366,27.1503,178200.0
2009-10-02 13:50:00,39.72,39.74,39.67,39.67,119500.0,27.1435,27.1571,27.1093,27.1093,119500.0
2009-10-02 13:55:00,39.67,39.72,39.67,39.67,176900.0,27.1093,27.1435,27.1093,27.1093,176900.0
2009-10-02 14:00:00,39.66,39.68,39.61,39.61,188100.0,27.1025,27.1161,27.0683,27.0683,188100.0
2009-10-02 14:05:00,39.62,39.64,39.6,39.62,263700.0,27.0751,27.0888,27.0615,27.0751,263700.0
2009-10-02 14:10:00,39.62,39.64,39.59,39.62,177000.0,27.0751,27.0888,27.0546,27.0751,177000.0
2009-10-02 14:15:00,39.62,39.69,39.62,39.69,215400.0,27.0751,27.123,27.0751,27.123,215400.0
2009-10-02 14:20:00,39.69,39.7,39.61,39.61,264100.0,27.123,27.1298,27.0683,27.0683,264100.0
2009-10-02 14:25:00,39.62,39.65,39.61,39.62,105600.0,27.0751,27.0956,27.0683,27.0751,105600.0
2009-10-02 14:30:00,39.62,39.66,39.62,39.62,123500.0,27.0751,27.1025,27.0751,27.0751,123500.0
2009-10-02 14:35:00,39.63,39.64,39.6,39.61,143300.0,27.082,27.0888,27.0615,27.0683,143300.0
2009-10-02 14:40:00,39.6,39.61,39.55,39.59,238700.0,27.0615,27.0683,27.0273,27.0546,238700.0
2009-10-02 14:45:00,39.59,39.6,39.56,39.57,76000.0,27.0546,27.0615,27.0341,27.041,76000.0
2009-10-02 14:50:00,39.56,39.61,39.54,39.55,153600.0,27.0341,27.0683,27.0205,27.0273,153600.0
2009-10-02 14:55:00,39.56,39.58,39.52,39.53,302700.0,27.0341,27.0478,27.0068,27.0136,302700.0
2009-10-02 15:00:00,39.53,39.55,39.49,39.52,133000.0,27.0136,27.0273,26.9863,27.0068,133000.0
2009-10-02 15:05:00,39.52,39.57,39.5,39.53,277300.0,27.0068,27.041,26.9931,27.0136,277300.0
2009-10-02 15:10:00,39.52,39.53,39.49,39.53,159600.0,27.0068,27.0136,26.9863,27.0136,159600.0
2009-10-02 15:15:00,39.53,39.56,39.46,39.48,202600.0,27.0136,27.0341,26.9658,26.9795,202600.0
2009-10-02 15:20:00,39.48,39.53,39.47,39.52,244200.0,26.9795,27.0136,26.9726,27.0068,244200.0
2009-10-02 15:25:00,39.51,39.54,39.5,39.5,197200.0,27.0,27.0205,26.9931,26.9931,197200.0
2009-10-02 15:30:00,39.5,39.56,39.49,39.54,197400.0,26.9931,27.0341,26.9863,27.0205,197400.0
2009-10-02 15:35:00,39.53,39.57,39.5,39.52,275700.0,27.0136,27.041,26.9931,27.0068,275700.0
2009-10-02 15:40:00,39.51,39.52,39.5,39.5,141300.0,27.0,27.0068,26.9931,26.9931,141300.0
2009-10-02 15:45:00,39.5,39.6,39.5,39.56,620100.0,26.9931,27.0615,26.9931,27.0341,620100.0
2009-10-02 15:50:00,39.57,39.57,39.46,39.55,715300.0,27.041,27.041,26.9658,27.0273,715300.0
2009-10-02 15:55:00,39.54,39.57,39.48,39.5,1581100.0,27.0205,27.041,26.9795,26.9931,1581100.0
2009-10-05 09:30:00,40.12,40.12,40.02,40.03,458100.0,27.4168,27.4168,27.3485,27.3553,458100.0
2009-10-05 09:35:00,40.04,40.04,39.88,39.95,536900.0,27.3621,27.3621,27.2528,27.3006,536900.0
2009-10-05 09:40:00,39.95,40.17,39.92,40.16,448200.0,27.3006,27.451,27.2801,27.4441,448200.0
2009-10-05 09:45:00,40.16,40.24,40.13,40.2,535200.0,27.4441,27.4988,27.4236,27.4715,535200.0
2009-10-05 09:50:00,40.2,40.26,40.19,40.26,389000.0,27.4715,27.5125,27.4646,27.5125,389000.0
2009-10-05 09:55:00,40.25,40.27,40.16,40.18,320200.0,27.5057,27.5193,27.4441,27.4578,320200.0
2009-10-05 10:00:00,40.18,40.34,40.16,40.16,675000.0,27.4578,27.5672,27.4441,27.4441,675000.0
2009-10-05 10:05:00,40.16,40.23,40.02,40.05,356900.0,27.4441,27.492,27.3485,27.369,356900.0
2009-10-05 10:10:00,40.06,40.13,40.01,40.07,284900.0,27.3758,27.4236,27.3416,27.3826,284900.0
2009-10-05 10:15:00,40.07,40.13,40.01,40.13,262100.0,27.3826,27.4236,27.3416,27.4236,262100.0
2009-10-05 10:20:00,40.12,40.16,40.11,40.13,80500.0,27.4168,27.4441,27.41,27.4236,80500.0
2009-10-05 10:25:00,40.13,40.18,40.06,40.15,282800.0,27.4236,27.4578,27.3758,27.4373,282800.0
2009-10-05 10:30:00,40.14,40.19,40.12,40.12,76100.0,27.4305,27.4646,27.4168,27.4168,76100.0
2009-10-05 10:35:00,40.12,40.24,40.1,40.23,124700.0,27.4168,27.4988,27.4031,27.492,124700.0
2009-10-05 10:40:00,40.22,40.24,40.19,40.23,102300.0,27.4852,27.4988,27.4646,27.492,102300.0
2009-10-05 10:45:00,40.24,40.25,40.19,40.22,216900.0,27.4988,27.5057,27.4646,27.4852,216900.0
2009-10-05 10:50:00,40.22,40.26,40.19,40.24,126400.0,27.4852,27.5125,27.4646,27.4988,126400.0
2009-10-05 10:55:00,40.23,40.32,40.22,40.29,220400.0,27.492,27.5535,27.4852,27.533,220400.0
2009-10-05 11:00:00,40.31,40.33,40.28,40.31,171200.0,27.5467,27.5603,27.5262,27.5467,171200.0
2009-10-05 11:05:00,40.31,40.34,40.27,40.28,98900.0,27.5467,27.5672,27.5193,27.5262,98900.0
2009-10-05 11:10:00,40.28,40.3,40.24,40.29,125500.0,27.5262,27.5398,27.4988,27.533,125500.0
2009-10-05 11:15:00,40.28,40.29,40.0,40.28,117600.0,27.5262,27.533,27.3348,27.5262,117600.0
2009-10-05 11:20:00,40.28,40.29,40.23,40.29,216900.0,27.5262,27.533,27.492,27.533,216900.0
2009-10-05 11:25:00,40.29,40.3,40.24,40.27,91200.0,27.533,27.5398,27.4988,27.5193,91200.0
2009-10-05 11:30:00,40.26,40.3,40.23,40.24,91900.0,27.5125,27.5398,27.492,27.4988,91900.0
2009-10-05 11:35:00,40.23,40.25,40.18,40.2,113000.0,27.492,27.5057,27.4578,27.4715,113000.0
2009-10-05 11:40:00,40.21,40.23,40.19,40.21,132400.0,27.4783,27.492,27.4646,27.4783,132400.0
2009-10-05 11:45:00,40.22,40.25,40.2,40.23,93700.0,27.4852,27.5057,27.4715,27.492,93700.0
2009-10-05 11:50:00,40.23,40.3,40.23,40.28,119400.0,27.492,27.5398,27.492,27.5262,119400.0
2009-10-05 11:55:00,40.29,40.32,40.27,40.29,113400.0,27.533,27.5535,27.5193,27.533,113400.0
2009-10-05 12:00:00,40.28,40.32,40.26,40.28,137300.0,27.5262,27.5535,27.5125,27.5262,137300.0
2009-10-05 12:05:00,40.29,40.31,40.26,40.29,48500.0,27.533,27.5467,27.5125,27.533,48500.0
2009-10-05 12:10:00,40.29,40.3,40.27,40.3,58300.0,27.533,27.5398,27.5193,27.5398,58300.0
2009-10-05 12:15:00,40.3,40.32,40.29,40.3,94100.0,27.5398,27.5535,27.533,27.5398,94100.0
2009-10-05 12:20:00,40.31,40.36,40.31,40.35,101800.0,27.5467,27.5808,27.5467,27.574,101800.0
2009-10-05 12:25:00,40.36,40.37,40.27,40.28,122200.0,27.5808,27.5877,27.5193,27.5262,122200.0
2009-10-05 12:30:00,40.28,40.35,40.26,40.35,85200.0,27.5262,27.574,27.5125,27.574,85200.0
2009-10-05 12:35:00,40.35,40.37,40.33,40.36,122800.0,27.574,27.5877,27.5603,27.5808,122800.0
2009-10-05 12:40:00,40.36,40.42,40.35,40.41,159200.0,27.5808,27.6218,27.574,27.615,159200.0
2009-10-05 12:45:00,40.42,40.47,40.4,40.46,238800.0,27.6218,27.656,27.6082,27.6492,238800.0
2009-10-05 12:50:00,40.46,40.5,40.46,40.49,229900.0,27.6492,27.6765,27.6492,27.6697,229900.0
2009-10-05 12:55:00,40.49,40.52,40.45,40.51,244100.0,27.6697,27.6902,27.6423,27.6833,244100.0
2009-10-05 13:00:00,40.52,40.55,40.5,40.55,241500.0,27.6902,27.7107,27.6765,27.7107,241500.0
2009-10-05 13:05:00,40.55,40.55,40.51,40.54,98900.0,27.7107,27.7107,27.6833,27.7038,98900.0
2009-10-05 13:10:00,40.55,40.57,40.49,40.52,158300.0,27.7107,27.7243,27.6697,27.6902,158300.0
2009-10-05 13:15:00,40.52,40.56,40.51,40.55,126400.0,27.6902,27.7175,27.6833,27.7107,126400.0
2009-10-05 13:20:00,40.55,40.58,40.54,40.54,163200.0,27.7107,27.7312,27.7038,27.7038,163200.0
2009-10-05 13:25:00,40.55,40.56,40.54,40.56,79200.0,27.7107,27.7175,27.7038,27.7175,79200.0
2009-10-05 13:30:00,40.56,40.56,40.51,40.53,207600.0,27.7175,27.7175,27.6833,27.697,207600.0
2009-10-05 13:35:00,40.53,40.54,40.5,40.5,60300.0,27.697,27.7038,27.6765,27.6765,60300.0
2009-10-05 13:40:00,40.5,40.54,40.5,40.51,57100.0,27.6765,27.7038,27.6765,27.6833,57100.0
2009-10-05 13:45:00,40.51,40.52,40.49,40.49,99700.0,27.6833,27.6902,27.6697,27.6697,99700.0
2009-10-05 13:50:00,40.5,40.56,40.49,40.55,75200.0,27.6765,27.7175,27.6697,27.7107,75200.0
2009-10-05 13:55:00,40.54,40.55,40.52,40.53,13800.0,27.7038,27.7107,27.6902,27.697,13800.0
2009-10-05 14:00:00,40.53,40.55,40.52,40.54,75300.0,27.697,27.7107,27.6902,27.7038,75300.0
2009-10-05 14:05:00,40.54,40.55,40.45,40.45,150600.0,27.7038,27.7107,27.6423,27.6423,150600.0
2009-10-05 14:10:00,40.46,40.48,40.44,40.46,148800.0,27.6492,27.6628,27.6355,27.6492,148800.0
2009-10-05 14:15:00,40.46,40.48,40.44,40.44,88400.0,27.6492,27.6628,27.6355,27.6355,88400.0
2009-10-05 14:20:00,40.45,40.47,40.42,40.44,189100.0,27.6423,27.656,27.6218,27.6355,189100.0
2009-10-05 14:25:00,40.47,40.49,40.43,40.49,42100.0,27.656,27.6697,27.6287,27.6697,42100.0
2009-10-05 14:30:00,40.49,40.55,40.49,40.54,59900.0,27.6697,27.7107,27.6697,27.7038,59900.0
2009-10-05 14:35:00,40.54,40.57,40.53,40.57,60800.0,27.7038,27.7243,27.697,27.7243,60800.0
2009-10-05 14:40:00,40.56,40.6,40.53,40.6,97800.0,27.7175,27.7448,27.697,27.7448,97800.0
2009-10-05 14:45:00,40.6,40.69,40.59,40.69,359900.0,27.7448,27.8063,27.738,27.8063,359900.0
2009-10-05 14:50:00,40.68,40.72,40.66,40.72,294000.0,27.7995,27.8268,27.7858,27.8268,294000.0
2009-10-05 14:55:00,40.72,40.77,40.69,40.69,236300.0,27.8268,27.861,27.8063,27.8063,236300.0
2009-10-05 15:00:00,40.7,40.71,40.65,40.66,166900.0,27.8132,27.82,27.779,27.7858,166900.0
2009-10-05 15:05:00,40.66,40.68,40.66,40.68,84500.0,27.7858,27.7995,27.7858,27.7995,84500.0
2009-10-05 15:10:00,40.67,40.69,40.62,40.62,120200.0,27.7927,27.8063,27.7585,27.7585,120200.0
2009-10-05 15:15:00,40.61,40.61,40.56,40.6,150000.0,27.7517,27.7517,27.7175,27.7448,150000.0
2009-10-05 15:20:00,40.6,40.6,40.56,40.56,101600.0,27.7448,27.7448,27.7175,27.7175,101600.0
2009-10-05 15:25:00,40.56,40.61,40.54,40.59,231900.0,27.7175,27.7517,27.7038,27.738,231900.0
2009-10-05 15:30:00,40.59,40.59,40.51,40.52,120000.0,27.738,27.738,27.6833,27.6902,120000.0
2009-10-05 15:35:00,40.51,40.58,40.48,40.56,451100.0,27.6833,27.7312,27.6628,27.7175,451100.0
2009-10-05 15:40:00,40.56,40.57,40.47,40.5,240400.0,27.7175,27.7243,27.656,27.6765,240400.0
2009-10-05 15:45:00,40.49,40.49,40.43,40.49,579600.0,27.6697,27.6697,27.6287,27.6697,579600.0
2009-10-05 15:50:00,40.48,40.49,40.42,40.47,863900.0,27.6628,27.6697,27.6218,27.656,863900.0
2009-10-05 15:55:00,40.46,40.52,40.41,40.5,2032400.0,27.6492,27.6902,27.615,27.6765,2032400.0
2009-10-06 09:30:00,41.38,41.45,41.35,41.42,805300.0,28.2779,28.3257,28.2574,28.3052,805300.0
2009-10-06 09:35:00,41.41,41.5,41.41,41.47,587700.0,28.2984,28.3599,28.2984,28.3394,587700.0
2009-10-06 09:40:00,41.48,41.59,41.47,41.52,395000.0,28.3462,28.4214,28.3394,28.3735,395000.0
2009-10-06 09:45:00,41.53,41.69,41.53,41.62,655400.0,28.3804,28.4897,28.3804,28.4419,655400.0
2009-10-06 09:50:00,41.62,41.73,41.61,41.72,613900.0,28.4419,28.517,28.435,28.5102,613900.0
2009-10-06 09:55:00,41.72,41.76,41.7,41.71,310300.0,28.5102,28.5375,28.4965,28.5034,310300.0
2009-10-06 10:00:00,41.72,41.78,41.69,41.76,379900.0,28.5102,28.5512,28.4897,28.5375,379900.0
2009-10-06 10:05:00,41.76,41.8,41.72,41.74,288100.0,28.5375,28.5649,28.5102,28.5239,288100.0
2009-10-06 10:10:00,41.74,41.77,41.72,41.76,289800.0,28.5239,28.5444,28.5102,28.5375,289800.0
2009-10-06 10:15:00,41.76,41.77,41.73,41.74,171300.0,28.5375,28.5444,28.517,28.5239,171300.0
2009-10-06 10:20:00,41.74,41.79,41.74,41.79,150100.0,28.5239,28.558,28.5239,28.558,150100.0
2009-10-06 10:25:00,41.79,41.81,41.73,41.73,365000.0,28.558,28.5717,28.517,28.517,365000.0
2009-10-06 10:30:00,41.72,41.75,41.71,41.73,142700.0,28.5102,28.5307,28.5034,28.517,142700.0
2009-10-06 10:35:00,41.72,41.79,41.71,41.77,269700.0,28.5102,28.558,28.5034,28.5444,269700.0
2009-10-06 10:40:00,41.78,41.89,41.78,41.88,241500.0,28.5512,28.6264,28.5512,28.6195,241500.0
2009-10-06 10:45:00,41.89,41.89,41.83,41.84,184200.0,28.6264,28.6264,28.5854,28.5922,184200.0
2009-10-06 10:50:00,41.83,41.83,41.79,41.83,185600.0,28.5854,28.5854,28.558,28.5854,185600.0
2009-10-06 10:55:00,41.83,41.85,41.82,41.84,52600.0,28.5854,28.599,28.5785,28.5922,52600.0
2009-10-06 11:00:00,41.83,41.83,41.78,41.8,181400.0,28.5854,28.5854,28.5512,28.5649,181400.0
2009-10-06 11:05:00,41.8,41.95,41.8,41.95,297700.0,28.5649,28.6674,28.5649,28.6674,297700.0
2009-10-06 11:10:00,41.95,41.97,41.9,41.9,298100.0,28.6674,28.681,28.6332,28.6332,298100.0
2009-10-06 11:15:00,41.9,41.93,41.86,41.88,212500.0,28.6332,28.6537,28.6059,28.6195,212500.0
2009-10-06 11:20:00,41.89,41.89,41.84,41.84,119700.0,28.6264,28.6264,28.5922,28.5922,119700.0
2009-10-06 11:25:00,41.84,41.88,41.84,41.85,104900.0,28.5922,28.6195,28.5922,28.599,104900.0
2009-10-06 11:30:00,41.85,41.86,41.82,41.84,185000.0,28.599,28.6059,28.5785,28.5922,185000.0
2009-10-06 11:35:00,41.84,41.85,41.8,41.8,96000.0,28.5922,28.599,28.5649,28.5649,96000.0
2009-10-06 11:40:00,41.8,41.81,41.74,41.76,361700.0,28.5649,28.5717,28.5239,28.5375,361700.0
2009-10-06 11:45:00,41.75,41.79,41.72,41.73,126500.0,28.5307,28.558,28.5102,28.517,126500.0
2009-10-06 11:50:00,41.73,41.76,41.7,41.72,175900.0,28.517,28.5375,28.4965,28.5102,175900.0
2009-10-06 11:55:00,41.72,41.76,41.71,41.75,158500.0,28.5102,28.5375,28.5034,28.5307,158500.0
2009-10-06 12:00:00,41.74,41.79,41.74,41.77,120000.0,28.5239,28.558,28.5239,28.5444,120000.0
2009-10-06 12:05:00,41.77,41.8,41.77,41.8,67100.0,28.5444,28.5649,28.5444,28.5649,67100.0
2009-10-06 12:10:00,41.79,41.8,41.75,41.75,180700.0,28.558,28.5649,28.5307,28.5307,180700.0
2009-10-06 12:15:00,41.8,41.83,41.8,41.81,126500.0,28.5649,28.5854,28.5649,28.5717,126500.0
2009-10-06 12:20:00,41.83,41.85,41.79,41.85,116900.0,28.5854,28.599,28.558,28.599,116900.0
2009-10-06 12:25:00,41.84,41.85,41.81,41.82,75400.0,28.5922,28.599,28.5717,28.5785,75400.0
2009-10-06 12:30:00,41.83,41.84,41.82,41.84,53100.0,28.5854,28.5922,28.5785,28.5922,53100.0
2009-10-06 12:35:00,41.84,41.87,41.83,41.84,114500.0,28.5922,28.6127,28.5854,28.5922,114500.0
2009-10-06 12:40:00,41.83,41.84,41.81,41.81,113800.0,28.5854,28.5922,28.5717,28.5717,113800.0
2009-10-06 12:45:00,41.81,41.81,41.72,41.72,142900.0,28.5717,28.5717,28.5102,28.5102,142900.0
2009-10-06 12:50:00,41.72,41.72,41.68,41.7,89800.0,28.5102,28.5102,28.4829,28.4965,89800.0
2009-10-06 12:55:00,41.71,41.72,41.69,41.69,115100.0,28.5034,28.5102,28.4897,28.4897,115100.0
2009-10-06 13:00:00,41.68,41.71,41.65,41.71,133800.0,28.4829,28.5034,28.4624,28.5034,133800.0
2009-10-06 13:05:00,41.71,41.72,41.61,41.65,200400.0,28.5034,28.5102,28.435,28.4624,200400.0
2009-10-06 13:10:00,41.64,41.69,41.64,41.69,97400.0,28.4555,28.4897,28.4555,28.4897,97400.0
2009-10-06 13:15:00,41.68,41.72,41.64,41.71,202100.0,28.4829,28.5102,28.4555,28.5034,202100.0
2009-10-06 13:20:00,41.7,41.73,41.65,41.68,135100.0,28.4965,28.517,28.4624,28.4829,135100.0
2009-10-06 13:25:00,41.68,41.7,41.67,41.68,111800.0,28.4829,28.4965,28.476,28.4829,111800.0
2009-10-06 13:30:00,41.68,41.68,41.64,41.65,126600.0,28.4829,28.4829,28.4555,28.4624,126600.0
2009-10-06 13:35:00,41.65,41.7,41.65,41.68,185600.0,28.4624,28.4965,28.4624,28.4829,185600.0
2009-10-06 13:40:00,41.69,41.69,41.6,41.62,143300.0,28.4897,28.4897,28.4282,28.4419,143300.0
2009-10-06 13:45:00,41.63,41.63,41.59,41.59,111900.0,28.4487,28.4487,28.4214,28.4214,111900.0
2009-10-06 13:50:00,41.59,41.59,41.45,41.47,348800.0,28.4214,28.4214,28.3257,28.3394,348800.0
2009-10-06 13:55:00,41.48,41.7,41.47,41.5,336300.0,28.3462,28.4965,28.3394,28.3599,336300.0
2009-10-06 14:00:00,41.5,41.51,41.45,41.45,273900.0,28.3599,28.3667,28.3257,28.3257,273900.0
2009-10-06 14:05:00,41.45,41.46,41.34,41.38,269200.0,28.3257,28.3325,28.2505,28.2779,269200.0
2009-10-06 14:10:00,41.38,41.45,41.36,41.45,156000.0,28.2779,28.3257,28.2642,28.3257,156000.0
2009-10-06 14:15:00,41.46,41.5,41.42,41.45,362900.0,28.3325,28.3599,28.3052,28.3257,362900.0
2009-10-06 14:20:00,41.45,41.47,41.33,41.36,226900.0,28.3257,28.3394,28.2437,28.2642,226900.0
2009-10-06 14:25:00,41.36,41.4,41.32,41.35,154700.0,28.2642,28.2915,28.2369,28.2574,154700.0
2009-10-06 14:30:00,41.34,41.42,41.31,41.41,121300.0,28.2505,28.3052,28.23,28.2984,121300.0
2009-10-06 14:35:00,41.4,41.47,41.37,41.47,228600.0,28.2915,28.3394,28.271,28.3394,228600.0
2009-10-06 14:40:00,41.47,41.48,41.42,41.46,162600.0,28.3394,28.3462,28.3052,28.3325,162600.0
2009-10-06 14:45:00,41.46,41.53,41.45,41.5,130600.0,28.3325,28.3804,28.3257,28.3599,130600.0
2009-10-06 14:50:00,41.49,41.53,41.46,41.52,232500.0,28.353,28.3804,28.3325,28.3735,232500.0
2009-10-06 14:55:00,41.52,41.54,41.5,41.51,93900.0,28.3735,28.3872,28.3599,28.3667,93900.0
2009-10-06 15:00:00,41.51,41.58,41.49,41.51,316500.0,28.3667,28.4145,28.353,28.3667,316500.0
2009-10-06 15:05:00,41.51,41.63,41.51,41.6,206400.0,28.3667,28.4487,28.3667,28.4282,206400.0
2009-10-06 15:10:00,41.61,41.71,41.61,41.65,312100.0,28.435,28.5034,28.435,28.4624,312100.0
2009-10-06 15:15:00,41.65,41.69,41.63,41.66,154400.0,28.4624,28.4897,28.4487,28.4692,154400.0
2009-10-06 15:20:00,41.65,41.66,41.61,41.62,157400.0,28.4624,28.4692,28.435,28.4419,157400.0
2009-10-06 15:25:00,41.63,41.69,41.62,41.63,145200.0,28.4487,28.4897,28.4419,28.4487,145200.0
2009-10-06 15:30:00,41.65,41.68,41.63,41.66,200200.0,28.4624,28.4829,28.4487,28.4692,200200.0
2009-10-06 15:35:00,41.65,41.67,41.6,41.6,283900.0,28.4624,28.476,28.4282,28.4282,283900.0
2009-10-06 15:40:00,41.6,41.6,41.5,41.53,351200.0,28.4282,28.4282,28.3599,28.3804,351200.0
2009-10-06 15:45:00,41.52,41.53,41.45,41.48,667000.0,28.3735,28.3804,28.3257,28.3462,667000.0
2009-10-06 15:50:00,41.47,41.55,41.44,41.49,843400.0,28.3394,28.394,28.3189,28.353,843400.0
2009-10-06 15:55:00,41.49,41.57,41.47,41.52,2194100.0,28.353,28.4077,28.3394,28.3735,2194100.0
2009-10-07 09:30:00,41.99,42.05,41.93,42.05,507900.0,28.6947,28.7357,28.6537,28.7357,507900.0
2009-10-07 09:35:00,42.05,42.16,42.05,42.09,385100.0,28.7357,28.8109,28.7357,28.7631,385100.0
2009-10-07 09:40:00,42.08,42.12,41.93,41.98,303000.0,28.7562,28.7836,28.6537,28.6879,303000.0
2009-10-07 09:45:00,41.99,42.04,41.85,41.9,498600.0,28.6947,28.7289,28.599,28.6332,498600.0
2009-10-07 09:50:00,41.9,42.03,41.9,41.95,466500.0,28.6332,28.7221,28.6332,28.6674,466500.0
2009-10-07 09:55:00,41.94,42.1,41.94,42.01,292500.0,28.6605,28.7699,28.6605,28.7084,292500.0
2009-10-07 10:00:00,42.02,42.06,41.96,42.03,226500.0,28.7152,28.7426,28.6742,28.7221,226500.0
2009-10-07 10:05:00,42.02,42.09,42.01,42.09,120700.0,28.7152,28.7631,28.7084,28.7631,120700.0
2009-10-07 10:10:00,42.09,42.13,42.07,42.08,197600.0,28.7631,28.7904,28.7494,28.7562,197600.0
2009-10-07 10:15:00,42.08,42.13,42.05,42.11,333500.0,28.7562,28.7904,28.7357,28.7767,333500.0
2009-10-07 10:20:00,42.12,42.13,42.0,42.06,147800.0,28.7836,28.7904,28.7015,28.7426,147800.0
2009-10-07 10:25:00,42.06,42.08,42.02,42.02,155700.0,28.7426,28.7562,28.7152,28.7152,155700.0
2009-10-07 10:30:00,42.02,42.03,41.93,41.97,338000.0,28.7152,28.7221,28.6537,28.681,338000.0
2009-10-07 10:35:00,41.98,42.02,41.92,41.98,361700.0,28.6879,28.7152,28.6469,28.6879,361700.0
2009-10-07 10:40:00,41.98,42.01,41.95,41.98,232200.0,28.6879,28.7084,28.6674,28.6879,232200.0
2009-10-07 10:45:00,41.98,41.99,41.92,41.92,48200.0,28.6879,28.6947,28.6469,28.6469,48200.0
2009-10-07 10:50:00,41.92,42.01,41.92,41.99,62500.0,28.6469,28.7084,28.6469,28.6947,62500.0
2009-10-07 10:55:00,42.0,42.02,41.99,41.99,51200.0,28.7015,28.7152,28.6947,28.6947,51200.0
2009-10-07 11:00:00,41.99,42.1,41.99,42.08,211100.0,28.6947,28.7699,28.6947,28.7562,211100.0
2009-10-07 11:05:00,42.09,42.1,42.05,42.05,188000.0,28.7631,28.7699,28.7357,28.7357,188000.0
2009-10-07 11:10:00,42.06,42.07,42.0,42.0,115200.0,28.7426,28.7494,28.7015,28.7015,115200.0
2009-10-07 11:15:00,42.0,42.03,41.97,41.98,115500.0,28.7015,28.7221,28.681,28.6879,115500.0
2009-10-07 11:20:00,41.98,42.02,41.97,42.0,99300.0,28.6879,28.7152,28.681,28.7015,99300.0
2009-10-07 11:25:00,42.0,42.01,41.96,41.97,154900.0,28.7015,28.7084,28.6742,28.681,154900.0
2009-10-07 11:30:00,41.97,42.0,41.94,41.94,157000.0,28.681,28.7015,28.6605,28.6605,157000.0
2009-10-07 11:35:00,41.94,41.95,41.91,41.91,68800.0,28.6605,28.6674,28.64,28.64,68800.0
2009-10-07 11:40:00,41.91,41.96,41.91,41.94,143500.0,28.64,28.6742,28.64,28.6605,143500.0
2009-10-07 11:45:00,41.95,41.95,41.89,41.91,239400.0,28.6674,28.6674,28.6264,28.64,239400.0
2009-10-07 11:50:00,41.92,41.96,41.91,41.92,71600.0,28.6469,28.6742,28.64,28.6469,71600.0
2009-10-07 11:55:00,41.92,41.94,41.88,41.88,167100.0,28.6469,28.6605,28.6195,28.6195,167100.0
2009-10-07 12:00:00,41.88,41.93,41.87,41.9,95600.0,28.6195,28.6537,28.6127,28.6332,95600.0
2009-10-07 12:05:00,41.9,41.97,41.89,41.97,40600.0,28.6332,28.681,28.6264,28.681,40600.0
2009-10-07 12:10:00,41.97,41.97,41.92,41.92,66000.0,28.681,28.681,28.6469,28.6469,66000.0
2009-10-07 12:15:00,41.91,41.95,41.91,41.92,46200.0,28.64,28.6674,28.64,28.6469,46200.0
2009-10-07 12:20:00,41.92,41.95,41.9,41.95,102100.0,28.6469,28.6674,28.6332,28.6674,102100.0
2009-10-07 12:25:00,41.95,41.96,41.93,41.95,30900.0,28.6674,28.6742,28.6537,28.6674,30900.0
2009-10-07 12:30:00,41.95,41.95,41.87,41.89,112700.0,28.6674,28.6674,28.6127,28.6264,112700.0
2009-10-07 12:35:00,41.89,41.9,41.87,41.88,46600.0,28.6264,28.6332,28.6127,28.6195,46600.0
2009-10-07 12:40:00,41.88,41.91,41.87,41.9,68000.0,28.6195,28.64,28.6127,28.6332,68000.0
2009-10-07 12:45:00,41.89,41.91,41.88,41.91,41300.0,28.6264,28.64,28.6195,28.64,41300.0
2009-10-07 12:50:00,41.91,41.98,41.91,41.96,90500.0,28.64,28.6879,28.64,28.6742,90500.0
2009-10-07 12:55:00,41.97,41.97,41.95,41.97,61900.0,28.681,28.681,28.6674,28.681,61900.0
2009-10-07 13:00:00,41.97,41.98,41.95,41.96,44800.0,28.681,28.6879,28.6674,28.6742,44800.0
2009-10-07 13:05:00,41.95,41.96,41.9,41.91,49500.0,28.6674,28.6742,28.6332,28.64,49500.0
2009-10-07 13:10:00,41.92,41.92,41.9,41.9,48200.0,28.6469,28.6469,28.6332,28.6332,48200.0
2009-10-07 13:15:00,41.9,41.97,41.9,41.97,64400.0,28.6332,28.681,28.6332,28.681,64400.0
2009-10-07 13:20:00,41.97,41.98,41.94,41.94,37500.0,28.681,28.6879,28.6605,28.6605,37500.0
2009-10-07 13:25:00,41.94,41.96,41.92,41.96,60500.0,28.6605,28.6742,28.6469,28.6742,60500.0
2009-10-07 13:30:00,41.96,41.97,41.92,41.95,192300.0,28.6742,28.681,28.6469,28.6674,192300.0
2009-10-07 13:35:00,41.95,42.0,41.95,41.99,62500.0,28.6674,28.7015,28.6674,28.6947,62500.0
2009-10-07 13:40:00,41.99,42.0,41.96,41.96,47500.0,28.6947,28.7015,28.6742,28.6742,47500.0
2009-10-07 13:45:00,41.96,41.96,41.92,41.93,98800.0,28.6742,28.6742,28.6469,28.6537,98800.0
2009-10-07 13:50:00,41.94,41.95,41.88,41.94,309100.0,28.6605,28.6674,28.6195,28.6605,309100.0
2009-10-07 13:55:00,41.94,41.97,41.92,41.96,147500.0,28.6605,28.681,28.6469,28.6742,147500.0
2009-10-07 14:00:00,41.97,41.97,41.9,41.92,37000.0,28.681,28.681,28.6332,28.6469,37000.0
2009-10-07 14:05:00,41.92,41.92,41.88,41.88,106400.0,28.6469,28.6469,28.6195,28.6195,106400.0
2009-10-07 14:10:00,41.89,41.91,41.85,41.87,104200.0,28.6264,28.64,28.599,28.6127,104200.0
2009-10-07 14:15:00,41.87,41.88,41.84,41.86,166000.0,28.6127,28.6195,28.5922,28.6059,166000.0
2009-10-07 14:20:00,41.86,41.88,41.84,41.85,155200.0,28.6059,28.6195,28.5922,28.599,155200.0
2009-10-07 14:25:00,41.86,41.89,41.86,41.87,49700.0,28.6059,28.6264,28.6059,28.6127,49700.0
2009-10-07 14:30:00,41.87,41.89,41.86,41.87,75500.0,28.6127,28.6264,28.6059,28.6127,75500.0
2009-10-07 14:35:00,41.88,41.9,41.86,41.9,82900.0,28.6195,28.6332,28.6059,28.6332,82900.0
2009-10-07 14:40:00,41.89,41.89,41.86,41.86,173900.0,28.6264,28.6264,28.6059,28.6059,173900.0
2009-10-07 14:45:00,41.87,41.97,41.86,41.92,159000.0,28.6127,28.681,28.6059,28.6469,159000.0
2009-10-07 14:50:00,41.92,41.97,41.92,41.92,131700.0,28.6469,28.681,28.6469,28.6469,131700.0
2009-10-07 14:55:00,41.92,41.93,41.91,41.92,81800.0,28.6469,28.6537,28.64,28.6469,81800.0
2009-10-07 15:00:00,41.92,41.92,41.86,41.88,99800.0,28.6469,28.6469,28.6059,28.6195,99800.0
2009-10-07 15:05:00,41.89,41.94,41.87,41.93,135200.0,28.6264,28.6605,28.6127,28.6537,135200.0
2009-10-07 15:10:00,41.94,41.99,41.92,41.96,284600.0,28.6605,28.6947,28.6469,28.6742,284600.0
2009-10-07 15:15:00,41.96,41.98,41.9,41.94,474600.0,28.6742,28.6879,28.6332,28.6605,474600.0
2009-10-07 15:20:00,41.94,41.96,41.88,41.92,310000.0,28.6605,28.6742,28.6195,28.6469,310000.0
2009-10-07 15:25:00,41.91,41.98,41.89,41.97,428400.0,28.64,28.6879,28.6264,28.681,428400.0
2009-10-07 15:30:00,41.96,41.98,41.94,41.97,303300.0,28.6742,28.6879,28.6605,28.681,303300.0
2009-10-07 15:35:00,41.97,42.03,41.97,42.03,535200.0,28.681,28.7221,28.681,28.7221,535200.0
2009-10-07 15:40:00,42.03,42.05,41.97,41.97,361500.0,28.7221,28.7357,28.681,28.681,361500.0
2009-10-07 15:45:00,41.96,42.02,41.96,41.99,415500.0,28.6742,28.7152,28.6742,28.6947,415500.0
2009-10-07 15:50:00,41.99,42.03,41.96,41.98,425100.0,28.6947,28.7221,28.6742,28.6879,425100.0
2009-10-07 15:55:00,41.97,42.03,41.92,42.0,968400.0,28.681,28.7221,28.6469,28.7015,968400.0
2009-10-08 09:30:00,42.83,42.83,42.63,42.63,618100.0,29.2687,29.2687,29.1321,29.1321,618100.0
2009-10-08 09:35:00,42.64,42.84,42.64,42.81,512400.0,29.1389,29.2756,29.1389,29.2551,512400.0
2009-10-08 09:40:00,42.81,42.83,42.75,42.77,488100.0,29.2551,29.2687,29.2141,29.2277,488100.0
2009-10-08 09:45:00,42.77,42.79,42.67,42.74,340300.0,29.2277,29.2414,29.1594,29.2072,340300.0
2009-10-08 09:50:00,42.75,42.75,42.59,42.69,364000.0,29.2141,29.2141,29.1047,29.1731,364000.0
2009-10-08 09:55:00,42.69,42.7,42.6,42.64,313200.0,29.1731,29.1799,29.1116,29.1389,313200.0
2009-10-08 10:00:00,42.63,42.65,42.59,42.6,356500.0,29.1321,29.1457,29.1047,29.1116,356500.0
2009-10-08 10:05:00,42.61,42.61,42.5,42.57,418400.0,29.1184,29.1184,29.0432,29.0911,418400.0
2009-10-08 10:10:00,42.57,42.63,42.54,42.61,243400.0,29.0911,29.1321,29.0706,29.1184,243400.0
2009-10-08 10:15:00,42.62,42.66,42.59,42.62,200600.0,29.1252,29.1526,29.1047,29.1252,200600.0
2009-10-08 10:20:00,42.62,42.72,42.56,42.71,104200.0,29.1252,29.1936,29.0842,29.1867,104200.0
2009-10-08 10:25:00,42.72,42.72,42.67,42.7,122100.0,29.1936,29.1936,29.1594,29.1799,122100.0
2009-10-08 10:30:00,42.7,42.74,42.67,42.71,152500.0,29.1799,29.2072,29.1594,29.1867,152500.0
2009-10-08 10:35:00,42.7,42.8,42.7,42.79,265300.0,29.1799,29.2482,29.1799,29.2414,265300.0
2009-10-08 10:40:00,42.78,42.8,42.75,42.75,136700.0,29.2346,29.2482,29.2141,29.2141,136700.0
2009-10-08 10:45:00,42.76,42.82,42.76,42.78,65700.0,29.2209,29.2619,29.2209,29.2346,65700.0
2009-10-08 10:50:00,42.78,42.81,42.76,42.81,97000.0,29.2346,29.2551,29.2209,29.2551,97000.0
2009-10-08 10:55:00,42.81,42.82,42.77,42.78,160600.0,29.2551,29.2619,29.2277,29.2346,160600.0
2009-10-08 11:00:00,42.78,42.81,42.7,42.7,194500.0,29.2346,29.2551,29.1799,29.1799,194500.0
2009-10-08 11:05:00,42.71,42.81,42.71,42.77,92000.0,29.1867,29.2551,29.1867,29.2277,92000.0
2009-10-08 11:10:00,42.77,42.82,42.77,42.81,77600.0,29.2277,29.2619,29.2277,29.2551,77600.0
2009-10-08 11:15:00,42.81,42.87,42.78,42.86,141700.0,29.2551,29.2961,29.2346,29.2892,141700.0
2009-10-08 11:20:00,42.86,42.95,42.84,42.9,406100.0,29.2892,29.3508,29.2756,29.3166,406100.0
2009-10-08 11:25:00,42.9,42.91,42.83,42.87,209800.0,29.3166,29.3234,29.2687,29.2961,209800.0
2009-10-08 11:30:00,42.88,42.96,42.88,42.94,211600.0,29.3029,29.3576,29.3029,29.3439,211600.0
2009-10-08 11:35:00,42.95,42.96,42.87,42.88,146400.0,29.3508,29.3576,29.2961,29.3029,146400.0
2009-10-08 11:40:00,42.88,42.93,42.85,42.86,95300.0,29.3029,29.3371,29.2824,29.2892,95300.0
2009-10-08 11:45:00,42.86,42.93,42.86,42.86,119200.0,29.2892,29.3371,29.2892,29.2892,119200.0
2009-10-08 11:50:00,42.87,42.9,42.86,42.88,136400.0,29.2961,29.3166,29.2892,29.3029,136400.0
2009-10-08 11:55:00,42.88,42.92,42.86,42.92,54100.0,29.3029,29.3302,29.2892,29.3302,54100.0
2009-10-08 12:00:00,42.92,42.92,42.86,42.86,74300.0,29.3302,29.3302,29.2892,29.2892,74300.0
2009-10-08 12:05:00,42.87,42.9,42.86,42.86,53900.0,29.2961,29.3166,29.2892,29.2892,53900.0
2009-10-08 12:10:00,42.86,42.89,42.86,42.88,27900.0,29.2892,29.3097,29.2892,29.3029,27900.0
2009-10-08 12:15:00,42.88,42.9,42.88,42.89,107400.0,29.3029,29.3166,29.3029,29.3097,107400.0
2009-10-08 12:20:00,42.89,42.94,42.89,42.92,26600.0,29.3097,29.3439,29.3097,29.3302,26600.0
2009-10-08 12:25:00,42.93,42.96,42.92,42.96,105700.0,29.3371,29.3576,29.3302,29.3576,105700.0
2009-10-08 12:30:00,42.96,43.0,42.95,42.95,221900.0,29.3576,29.3849,29.3508,29.3508,221900.0
2009-10-08 12:35:00,42.97,42.97,42.89,42.89,69200.0,29.3644,29.3644,29.3097,29.3097,69200.0
2009-10-08 12:40:00,42.9,42.95,42.89,42.94,124900.0,29.3166,29.3508,29.3097,29.3439,124900.0
2009-10-08 12:45:00,42.94,42.94,42.88,42.89,37600.0,29.3439,29.3439,29.3029,29.3097,37600.0
2009-10-08 12:50:00,42.88,42.91,42.88,42.9,71100.0,29.3029,29.3234,29.3029,29.3166,71100.0
2009-10-08 12:55:00,42.9,42.9,42.87,42.9,64800.0,29.3166,29.3166,29.2961,29.3166,64800.0
2009-10-08 13:00:00,42.89,42.9,42.85,42.86,92300.0,29.3097,29.3166,29.2824,29.2892,92300.0
2009-10-08 13:05:00,42.87,42.87,42.78,42.8,95200.0,29.2961,29.2961,29.2346,29.2482,95200.0
2009-10-08 13:10:00,42.8,42.8,42.73,42.75,278800.0,29.2482,29.2482,29.2004,29.2141,278800.0
2009-10-08 13:15:00,42.76,42.82,42.76,42.82,60700.0,29.2209,29.2619,29.2209,29.2619,60700.0
2009-10-08 13:20:00,42.82,42.84,42.79,42.79,49900.0,29.2619,29.2756,29.2414,29.2414,49900.0
2009-10-08 13:25:00,42.8,42.81,42.77,42.78,34200.0,29.2482,29.2551,29.2277,29.2346,34200.0
2009-10-08 13:30:00,42.78,42.8,42.71,42.71,42200.0,29.2346,29.2482,29.1867,29.1867,42200.0
2009-10-08 13:35:00,42.71,42.74,42.64,42.64,242000.0,29.1867,29.2072,29.1389,29.1389,242000.0
2009-10-08 13:40:00,42.65,42.76,42.64,42.74,147500.0,29.1457,29.2209,29.1389,29.2072,147500.0
2009-10-08 13:45:00,42.75,42.77,42.72,42.73,37900.0,29.2141,29.2277,29.1936,29.2004,37900.0
2009-10-08 13:50:00,42.74,42.79,42.72,42.75,58600.0,29.2072,29.2414,29.1936,29.2141,58600.0
2009-10-08 13:55:00,42.76,42.78,42.75,42.77,30700.0,29.2209,29.2346,29.2141,29.2277,30700.0
2009-10-08 14:00:00,42.76,42.77,42.74,42.75,22000.0,29.2209,29.2277,29.2072,29.2141,22000.0
2009-10-08 14:05:00,42.74,42.77,42.73,42.75,38500.0,29.2072,29.2277,29.2004,29.2141,38500.0
2009-10-08 14:10:00,42.76,42.77,42.71,42.71,83300.0,29.2209,29.2277,29.1867,29.1867,83300.0
2009-10-08 14:15:00,42.7,42.72,42.67,42.69,104800.0,29.1799,29.1936,29.1594,29.1731,104800.0
2009-10-08 14:20:00,42.69,42.72,42.68,42.68,82300.0,29.1731,29.1936,29.1662,29.1662,82300.0
2009-10-08 14:25:00,42.69,42.7,42.65,42.69,117100.0,29.1731,29.1799,29.1457,29.1731,117100.0
2009-10-08 14:30:00,42.69,42.74,42.66,42.72,89800.0,29.1731,29.2072,29.1526,29.1936,89800.0
2009-10-08 14:35:00,42.71,42.72,42.69,42.7,106600.0,29.1867,29.1936,29.1731,29.1799,106600.0
2009-10-08 14:40:00,42.7,42.72,42.65,42.7,87500.0,29.1799,29.1936,29.1457,29.1799,87500.0
2009-10-08 14:45:00,42.71,42.75,42.69,42.74,92200.0,29.1867,29.2141,29.1731,29.2072,92200.0
2009-10-08 14:50:00,42.74,42.76,42.71,42.71,128200.0,29.2072,29.2209,29.1867,29.1867,128200.0
2009-10-08 14:55:00,42.71,42.74,42.71,42.74,106900.0,29.1867,29.2072,29.1867,29.2072,106900.0
2009-10-08 15:00:00,42.71,42.82,42.7,42.78,163800.0,29.1867,29.2619,29.1799,29.2346,163800.0
2009-10-08 15:05:00,42.77,42.84,42.76,42.81,92500.0,29.2277,29.2756,29.2209,29.2551,92500.0
2009-10-08 15:10:00,42.81,42.82,42.76,42.77,97100.0,29.2551,29.2619,29.2209,29.2277,97100.0
2009-10-08 15:15:00,42.77,42.83,42.77,42.83,321600.0,29.2277,29.2687,29.2277,29.2687,321600.0
2009-10-08 15:20:00,42.82,42.88,42.82,42.87,174300.0,29.2619,29.3029,29.2619,29.2961,174300.0
2009-10-08 15:25:00,42.85,42.85,42.79,42.8,124100.0,29.2824,29.2824,29.2414,29.2482,124100.0
2009-10-08 15:30:00,42.79,42.79,42.73,42.73,168800.0,29.2414,29.2414,29.2004,29.2004,168800.0
2009-10-08 15:35:00,42.73,42.74,42.69,42.73,442600.0,29.2004,29.2072,29.1731,29.2004,442600.0
2009-10-08 15:40:00,42.72,42.76,42.69,42.74,431200.0,29.1936,29.2209,29.1731,29.2072,431200.0
2009-10-08 15:45:00,42.74,42.78,42.7,42.77,426800.0,29.2072,29.2346,29.1799,29.2277,426800.0
2009-10-08 15:50:00,42.77,42.78,42.68,42.71,468300.0,29.2277,29.2346,29.1662,29.1867,468300.0
2009-10-08 15:55:00,42.71,42.77,42.65,42.74,1249100.0,29.1867,29.2277,29.1457,29.2072,1249100.0
2009-10-09 09:30:00,42.76,42.81,42.65,42.72,324200.0,29.2209,29.2551,29.1457,29.1936,324200.0
2009-10-09 09:35:00,42.73,42.76,42.66,42.73,241800.0,29.2004,29.2209,29.1526,29.2004,241800.0
2009-10-09 09:40:00,42.73,42.82,42.69,42.81,267700.0,29.2004,29.2619,29.1731,29.2551,267700.0
2009-10-09 09:45:00,42.81,42.85,42.78,42.79,282100.0,29.2551,29.2824,29.2346,29.2414,282100.0
2009-10-09 09:50:00,42.79,42.82,42.77,42.79,205600.0,29.2414,29.2619,29.2277,29.2414,205600.0
2009-10-09 09:55:00,42.8,42.87,42.8,42.87,125800.0,29.2482,29.2961,29.2482,29.2961,125800.0
2009-10-09 10:00:00,42.87,42.87,42.8,42.83,146200.0,29.2961,29.2961,29.2482,29.2687,146200.0
2009-10-09 10:05:00,42.83,42.88,42.82,42.88,185900.0,29.2687,29.3029,29.2619,29.3029,185900.0
2009-10-09 10:10:00,42.87,42.93,42.85,42.88,164100.0,29.2961,29.3371,29.2824,29.3029,164100.0
2009-10-09 10:15:00,42.87,42.89,42.82,42.83,203900.0,29.2961,29.3097,29.2619,29.2687,203900.0
2009-10-09 10:20:00,42.83,42.84,42.78,42.82,195000.0,29.2687,29.2756,29.2346,29.2619,195000.0
2009-10-09 10:25:00,42.81,42.86,42.8,42.85,150800.0,29.2551,29.2892,29.2482,29.2824,150800.0
2009-10-09 10:30:00,42.85,42.93,42.85,42.9,131900.0,29.2824,29.3371,29.2824,29.3166,131900.0
2009-10-09 10:35:00,42.91,42.91,42.83,42.87,149000.0,29.3234,29.3234,29.2687,29.2961,149000.0
2009-10-09 10:40:00,42.87,42.89,42.83,42.85,239900.0,29.2961,29.3097,29.2687,29.2824,239900.0
2009-10-09 10:45:00,42.85,42.86,42.82,42.85,65200.0,29.2824,29.2892,29.2619,29.2824,65200.0
2009-10-09 10:50:00,42.86,42.91,42.85,42.91,108200.0,29.2892,29.3234,29.2824,29.3234,108200.0
2009-10-09 10:55:00,42.92,42.93,42.89,42.9,80400.0,29.3302,29.3371,29.3097,29.3166,80400.0
2009-10-09 11:00:00,42.9,42.93,42.86,42.9,127800.0,29.3166,29.3371,29.2892,29.3166,127800.0
2009-10-09 11:05:00,42.9,42.93,42.89,42.93,48700.0,29.3166,29.3371,29.3097,29.3371,48700.0
2009-10-09 11:10:00,42.93,42.94,42.91,42.92,119200.0,29.3371,29.3439,29.3234,29.3302,119200.0
2009-10-09 11:15:00,42.91,42.93,42.87,42.91,200100.0,29.3234,29.3371,29.2961,29.3234,200100.0
2009-10-09 11:20:00,42.91,43.0,42.9,42.95,261600.0,29.3234,29.3849,29.3166,29.3508,261600.0
2009-10-09 11:25:00,42.96,42.98,42.93,42.94,103400.0,29.3576,29.3713,29.3371,29.3439,103400.0
2009-10-09 11:30:00,42.93,42.97,42.91,42.95,127400.0,29.3371,29.3644,29.3234,29.3508,127400.0
2009-10-09 11:35:00,42.95,42.96,42.88,42.91,101000.0,29.3508,29.3576,29.3029,29.3234,101000.0
2009-10-09 11:40:00,42.91,42.93,42.87,42.87,93000.0,29.3234,29.3371,29.2961,29.2961,93000.0
2009-10-09 11:45:00,42.88,42.9,42.87,42.87,181100.0,29.3029,29.3166,29.2961,29.2961,181100.0
2009-10-09 11:50:00,42.87,42.9,42.86,42.88,125400.0,29.2961,29.3166,29.2892,29.3029,125400.0
2009-10-09 11:55:00,42.88,42.92,42.87,42.9,327800.0,29.3029,29.3302,29.2961,29.3166,327800.0
2009-10-09 12:00:00,42.9,42.92,42.87,42.89,490500.0,29.3166,29.3302,29.2961,29.3097,490500.0
2009-10-09 12:05:00,42.89,42.91,42.82,42.82,718700.0,29.3097,29.3234,29.2619,29.2619,718700.0
2009-10-09 12:10:00,42.81,42.87,42.8,42.87,533900.0,29.2551,29.2961,29.2482,29.2961,533900.0
2009-10-09 12:15:00,42.87,42.9,42.84,42.84,77000.0,29.2961,29.3166,29.2756,29.2756,77000.0
2009-10-09 12:20:00,42.83,42.85,42.75,42.75,327100.0,29.2687,29.2824,29.2141,29.2141,327100.0
2009-10-09 12:25:00,42.76,42.77,42.74,42.77,145100.0,29.2209,29.2277,29.2072,29.2277,145100.0
2009-10-09 12:30:00,42.76,42.77,42.7,42.75,384100.0,29.2209,29.2277,29.1799,29.2141,384100.0
2009-10-09 12:35:00,42.75,42.78,42.75,42.77,34300.0,29.2141,29.2346,29.2141,29.2277,34300.0
2009-10-09 12:40:00,42.77,42.81,42.76,42.77,50300.0,29.2277,29.2551,29.2209,29.2277,50300.0
2009-10-09 12:45:00,42.77,42.8,42.75,42.8,40400.0,29.2277,29.2482,29.2141,29.2482,40400.0
2009-10-09 12:50:00,42.8,42.86,42.8,42.86,122800.0,29.2482,29.2892,29.2482,29.2892,122800.0
2009-10-09 12:55:00,42.86,42.87,42.83,42.86,69500.0,29.2892,29.2961,29.2687,29.2892,69500.0
2009-10-09 13:00:00,42.86,42.89,42.86,42.86,45200.0,29.2892,29.3097,29.2892,29.2892,45200.0
2009-10-09 13:05:00,42.86,42.86,42.83,42.83,29800.0,29.2892,29.2892,29.2687,29.2687,29800.0
2009-10-09 13:10:00,42.83,42.85,42.82,42.83,38400.0,29.2687,29.2824,29.2619,29.2687,38400.0
2009-10-09 13:15:00,42.82,42.88,42.82,42.87,101900.0,29.2619,29.3029,29.2619,29.2961,101900.0
2009-10-09 13:20:00,42.87,42.89,42.86,42.87,28100.0,29.2961,29.3097,29.2892,29.2961,28100.0
2009-10-09 13:25:00,42.87,42.88,42.85,42.85,12800.0,29.2961,29.3029,29.2824,29.2824,12800.0
2009-10-09 13:30:00,42.86,42.86,42.8,42.8,61100.0,29.2892,29.2892,29.2482,29.2482,61100.0
2009-10-09 13:35:00,42.84,42.84,42.82,42.82,27000.0,29.2756,29.2756,29.2619,29.2619,27000.0
2009-10-09 13:40:00,42.82,42.83,42.81,42.81,65000.0,29.2619,29.2687,29.2551,29.2551,65000.0
2009-10-09 13:45:00,42.81,42.83,42.79,42.82,55900.0,29.2551,29.2687,29.2414,29.2619,55900.0
2009-10-09 13:50:00,42.81,42.83,42.81,42.82,39300.0,29.2551,29.2687,29.2551,29.2619,39300.0
2009-10-09 13:55:00,42.82,42.84,42.81,42.81,47100.0,29.2619,29.2756,29.2551,29.2551,47100.0
2009-10-09 14:00:00,42.81,42.83,42.81,42.83,45300.0,29.2551,29.2687,29.2551,29.2687,45300.0
2009-10-09 14:05:00,42.83,42.83,42.78,42.79,80400.0,29.2687,29.2687,29.2346,29.2414,80400.0
2009-10-09 14:10:00,42.79,42.81,42.76,42.78,249500.0,29.2414,29.2551,29.2209,29.2346,249500.0
2009-10-09 14:15:00,42.79,42.82,42.76,42.81,93400.0,29.2414,29.2619,29.2209,29.2551,93400.0
2009-10-09 14:20:00,42.81,42.81,42.77,42.8,86100.0,29.2551,29.2551,29.2277,29.2482,86100.0
2009-10-09 14:25:00,42.79,42.8,42.78,42.8,62900.0,29.2414,29.2482,29.2346,29.2482,62900.0
2009-10-09 14:30:00,42.8,42.81,42.78,42.79,64700.0,29.2482,29.2551,29.2346,29.2414,64700.0
2009-10-09 14:35:00,42.79,42.83,42.78,42.83,63900.0,29.2414,29.2687,29.2346,29.2687,63900.0
2009-10-09 14:40:00,42.82,42.83,42.8,42.82,59800.0,29.2619,29.2687,29.2482,29.2619,59800.0
2009-10-09 14:45:00,42.82,42.86,42.81,42.83,78600.0,29.2619,29.2892,29.2551,29.2687,78600.0
2009-10-09 14:50:00,42.83,42.87,42.83,42.86,57600.0,29.2687,29.2961,29.2687,29.2892,57600.0
2009-10-09 14:55:00,42.86,42.86,42.84,42.86,117800.0,29.2892,29.2892,29.2756,29.2892,117800.0
2009-10-09 15:00:00,42.86,42.92,42.84,42.92,174400.0,29.2892,29.3302,29.2756,29.3302,174400.0
2009-10-09 15:05:00,42.92,42.95,42.89,42.92,176900.0,29.3302,29.3508,29.3097,29.3302,176900.0
2009-10-09 15:10:00,42.92,42.94,42.89,42.92,196800.0,29.3302,29.3439,29.3097,29.3302,196800.0
2009-10-09 15:15:00,42.92,42.92,42.86,42.89,131700.0,29.3302,29.3302,29.2892,29.3097,131700.0
2009-10-09 15:20:00,42.89,42.9,42.87,42.9,76200.0,29.3097,29.3166,29.2961,29.3166,76200.0
2009-10-09 15:25:00,42.9,42.9,42.88,42.88,50500.0,29.3166,29.3166,29.3029,29.3029,50500.0
2009-10-09 15:30:00,42.88,42.89,42.79,42.82,650800.0,29.3029,29.3097,29.2414,29.2619,650800.0
2009-10-09 15:35:00,42.81,42.82,42.78,42.82,95000.0,29.2551,29.2619,29.2346,29.2619,95000.0
2009-10-09 15:40:00,42.81,42.84,42.79,42.82,175100.0,29.2551,29.2756,29.2414,29.2619,175100.0
2009-10-09 15:45:00,42.82,42.88,42.73,42.77,271700.0,29.2619,29.3029,29.2004,29.2277,271700.0
2009-10-09 15:50:00,42.77,42.81,42.76,42.77,410800.0,29.2277,29.2551,29.2209,29.2277,410800.0
2009-10-09 15:55:00,42.77,42.89,42.77,42.86,423900.0,29.2277,29.3097,29.2277,29.2892,423900.0
2009-10-12 09:30:00,42.69,42.81,42.68,42.78,358800.0,29.1731,29.2551,29.1662,29.2346,358800.0
2009-10-12 09:35:00,42.79,42.83,42.76,42.78,259700.0,29.2414,29.2687,29.2209,29.2346,259700.0
2009-10-12 09:40:00,42.78,42.84,42.77,42.8,165500.0,29.2346,29.2756,29.2277,29.2482,165500.0
2009-10-12 09:45:00,42.8,42.82,42.74,42.75,177700.0,29.2482,29.2619,29.2072,29.2141,177700.0
2009-10-12 09:50:00,42.74,42.77,42.73,42.74,103300.0,29.2072,29.2277,29.2004,29.2072,103300.0
2009-10-12 09:55:00,42.75,42.78,42.74,42.77,113900.0,29.2141,29.2346,29.2072,29.2277,113900.0
2009-10-12 10:00:00,42.78,42.8,42.76,42.79,121900.0,29.2346,29.2482,29.2209,29.2414,121900.0
2009-10-12 10:05:00,42.79,42.8,42.75,42.75,95300.0,29.2414,29.2482,29.2141,29.2141,95300.0
2009-10-12 10:10:00,42.76,42.76,42.7,42.73,158600.0,29.2209,29.2209,29.1799,29.2004,158600.0
2009-10-12 10:15:00,42.72,42.76,42.63,42.66,274200.0,29.1936,29.2209,29.1321,29.1526,274200.0
2009-10-12 10:20:00,42.67,42.67,42.63,42.64,106100.0,29.1594,29.1594,29.1321,29.1389,106100.0
2009-10-12 10:25:00,42.64,42.69,42.64,42.65,155800.0,29.1389,29.1731,29.1389,29.1457,155800.0
2009-10-12 10:30:00,42.64,42.7,42.64,42.69,148400.0,29.1389,29.1799,29.1389,29.1731,148400.0
2009-10-12 10:35:00,42.7,42.7,42.65,42.66,150300.0,29.1799,29.1799,29.1457,29.1526,150300.0
2009-10-12 10:40:00,42.66,42.7,42.65,42.7,91400.0,29.1526,29.1799,29.1457,29.1799,91400.0
2009-10-12 10:45:00,42.7,42.72,42.69,42.7,108200.0,29.1799,29.1936,29.1731,29.1799,108200.0
2009-10-12 10:50:00,42.69,42.72,42.68,42.69,185800.0,29.1731,29.1936,29.1662,29.1731,185800.0
2009-10-12 10:55:00,42.7,42.71,42.68,42.69,94800.0,29.1799,29.1867,29.1662,29.1731,94800.0
2009-10-12 11:00:00,42.68,42.69,42.65,42.68,58600.0,29.1662,29.1731,29.1457,29.1662,58600.0
2009-10-12 11:05:00,42.68,42.71,42.68,42.7,159500.0,29.1662,29.1867,29.1662,29.1799,159500.0
2009-10-12 11:10:00,42.7,42.71,42.68,42.69,181700.0,29.1799,29.1867,29.1662,29.1731,181700.0
2009-10-12 11:15:00,42.69,42.7,42.68,42.68,27100.0,29.1731,29.1799,29.1662,29.1662,27100.0
2009-10-12 11:20:00,42.69,42.69,42.68,42.68,19800.0,29.1731,29.1731,29.1662,29.1662,19800.0
2009-10-12 11:25:00,42.68,42.7,42.68,42.68,63200.0,29.1662,29.1799,29.1662,29.1662,63200.0
2009-10-12 11:30:00,42.68,42.69,42.65,42.67,68800.0,29.1662,29.1731,29.1457,29.1594,68800.0
2009-10-12 11:35:00,42.67,42.69,42.66,42.67,46200.0,29.1594,29.1731,29.1526,29.1594,46200.0
2009-10-12 11:40:00,42.67,42.7,42.67,42.68,60100.0,29.1594,29.1799,29.1594,29.1662,60100.0
2009-10-12 11:45:00,42.69,42.71,42.68,42.69,153000.0,29.1731,29.1867,29.1662,29.1731,153000.0
2009-10-12 11:50:00,42.69,42.69,42.66,42.67,100200.0,29.1731,29.1731,29.1526,29.1594,100200.0
2009-10-12 11:55:00,42.67,42.69,42.66,42.69,47100.0,29.1594,29.1731,29.1526,29.1731,47100.0
2009-10-12 12:00:00,42.69,42.69,42.67,42.68,59300.0,29.1731,29.1731,29.1594,29.1662,59300.0
2009-10-12 12:05:00,42.68,42.71,42.68,42.71,37400.0,29.1662,29.1867,29.1662,29.1867,37400.0
2009-10-12 12:10:00,42.71,42.74,42.69,42.73,155400.0,29.1867,29.2072,29.1731,29.2004,155400.0
2009-10-12 12:15:00,42.73,42.75,42.72,42.72,144600.0,29.2004,29.2141,29.1936,29.1936,144600.0
2009-10-12 12:20:00,42.73,42.75,42.72,42.73,96000.0,29.2004,29.2141,29.1936,29.2004,96000.0
2009-10-12 12:25:00,42.72,42.73,42.71,42.72,73300.0,29.1936,29.2004,29.1867,29.1936,73300.0
2009-10-12 12:30:00,42.72,42.72,42.69,42.71,98000.0,29.1936,29.1936,29.1731,29.1867,98000.0
2009-10-12 12:35:00,42.71,42.73,42.71,42.73,71000.0,29.1867,29.2004,29.1867,29.2004,71000.0
2009-10-12 12:40:00,42.73,42.73,42.7,42.73,82700.0,29.2004,29.2004,29.1799,29.2004,82700.0
2009-10-12 12:45:00,42.73,42.74,42.72,42.73,108800.0,29.2004,29.2072,29.1936,29.2004,108800.0
2009-10-12 12:50:00,42.73,42.73,42.72,42.73,81700.0,29.2004,29.2004,29.1936,29.2004,81700.0
2009-10-12 12:55:00,42.73,42.74,42.72,42.73,59100.0,29.2004,29.2072,29.1936,29.2004,59100.0
2009-10-12 13:00:00,42.73,42.75,42.72,42.75,34300.0,29.2004,29.2141,29.1936,29.2141,34300.0
2009-10-12 13:05:00,42.74,42.75,42.74,42.74,78000.0,29.2072,29.2141,29.2072,29.2072,78000.0
2009-10-12 13:10:00,42.75,42.75,42.73,42.74,54400.0,29.2141,29.2141,29.2004,29.2072,54400.0
2009-10-12 13:15:00,42.74,42.74,42.73,42.74,61900.0,29.2072,29.2072,29.2004,29.2072,61900.0
2009-10-12 13:20:00,42.74,42.74,42.73,42.74,42800.0,29.2072,29.2072,29.2004,29.2072,42800.0
2009-10-12 13:25:00,42.74,42.74,42.73,42.73,46800.0,29.2072,29.2072,29.2004,29.2004,46800.0
2009-10-12 13:30:00,42.73,42.74,42.7,42.71,119600.0,29.2004,29.2072,29.1799,29.1867,119600.0
2009-10-12 13:35:00,42.7,42.71,42.69,42.71,51400.0,29.1799,29.1867,29.1731,29.1867,51400.0
2009-10-12 13:40:00,42.71,42.71,42.69,42.7,169300.0,29.1867,29.1867,29.1731,29.1799,169300.0
2009-10-12 13:45:00,42.71,42.71,42.69,42.71,48900.0,29.1867,29.1867,29.1731,29.1867,48900.0
2009-10-12 13:50:00,42.71,42.71,42.7,42.7,117500.0,29.1867,29.1867,29.1799,29.1799,117500.0
2009-10-12 13:55:00,42.69,42.7,42.69,42.7,73400.0,29.1731,29.1799,29.1731,29.1799,73400.0
2009-10-12 14:00:00,42.7,42.71,42.69,42.7,218300.0,29.1799,29.1867,29.1731,29.1799,218300.0
2009-10-12 14:05:00,42.71,42.71,42.68,42.68,151400.0,29.1867,29.1867,29.1662,29.1662,151400.0
2009-10-12 14:10:00,42.68,42.71,42.65,42.65,386600.0,29.1662,29.1867,29.1457,29.1457,386600.0
2009-10-12 14:15:00,42.65,42.66,42.58,42.6,278400.0,29.1457,29.1526,29.0979,29.1116,278400.0
2009-10-12 14:20:00,42.61,42.62,42.53,42.59,522800.0,29.1184,29.1252,29.0637,29.1047,522800.0
2009-10-12 14:25:00,42.58,42.59,42.52,42.55,240800.0,29.0979,29.1047,29.0569,29.0774,240800.0
2009-10-12 14:30:00,42.54,42.55,42.39,42.44,1723900.0,29.0706,29.0774,28.9681,29.0022,1723900.0
2009-10-12 14:35:00,42.44,42.44,42.39,42.43,273800.0,29.0022,29.0022,28.9681,28.9954,273800.0
2009-10-12 14:40:00,42.43,42.46,42.39,42.42,444200.0,28.9954,29.0159,28.9681,28.9886,444200.0
2009-10-12 14:45:00,42.42,42.43,42.4,42.43,352400.0,28.9886,28.9954,28.9749,28.9954,352400.0
2009-10-12 14:50:00,42.42,42.44,42.4,42.42,138800.0,28.9886,29.0022,28.9749,28.9886,138800.0
2009-10-12 14:55:00,42.42,42.47,42.39,42.47,191700.0,28.9886,29.0227,28.9681,29.0227,191700.0
2009-10-12 15:00:00,42.47,42.54,42.47,42.53,655300.0,29.0227,29.0706,29.0227,29.0637,655300.0
2009-10-12 15:05:00,42.52,42.54,42.48,42.5,144700.0,29.0569,29.0706,29.0296,29.0432,144700.0
2009-10-12 15:10:00,42.5,42.51,42.45,42.45,185900.0,29.0432,29.0501,29.0091,29.0091,185900.0
2009-10-12 15:15:00,42.45,42.46,42.42,42.44,254500.0,29.0091,29.0159,28.9886,29.0022,254500.0
2009-10-12 15:20:00,42.44,42.49,42.44,42.47,215600.0,29.0022,29.0364,29.0022,29.0227,215600.0
2009-10-12 15:25:00,42.47,42.48,42.45,42.47,243100.0,29.0227,29.0296,29.0091,29.0227,243100.0
2009-10-12 15:30:00,42.48,42.5,42.47,42.5,159500.0,29.0296,29.0432,29.0227,29.0432,159500.0
2009-10-12 15:35:00,42.5,42.5,42.43,42.43,298100.0,29.0432,29.0432,28.9954,28.9954,298100.0
2009-10-12 15:40:00,42.44,42.45,42.4,42.44,535600.0,29.0022,29.0091,28.9749,29.0022,535600.0
2009-10-12 15:45:00,42.44,42.47,42.41,42.44,490400.0,29.0022,29.0227,28.9817,29.0022,490400.0
2009-10-12 15:50:00,42.44,42.48,42.41,42.48,604900.0,29.0022,29.0296,28.9817,29.0296,604900.0
2009-10-12 15:55:00,42.47,42.48,42.42,42.45,1985800.0,29.0227,29.0296,28.9886,29.0091,1985800.0
2009-10-13 09:30:00,42.55,42.7,42.54,42.66,410300.0,29.0774,29.1799,29.0706,29.1526,410300.0
2009-10-13 09:35:00,42.66,42.7,42.63,42.67,339400.0,29.1526,29.1799,29.1321,29.1594,339400.0
2009-10-13 09:40:00,42.68,42.7,42.53,42.56,451100.0,29.1662,29.1799,29.0637,29.0842,451100.0
2009-10-13 09:45:00,42.57,42.62,42.55,42.56,191300.0,29.0911,29.1252,29.0774,29.0842,191300.0
2009-10-13 09:50:00,42.55,42.58,42.43,42.44,243600.0,29.0774,29.0979,28.9954,29.0022,243600.0
2009-10-13 09:55:00,42.43,42.47,42.38,42.4,522700.0,28.9954,29.0227,28.9612,28.9749,522700.0
2009-10-13 10:00:00,42.4,42.41,42.31,42.31,566200.0,28.9749,28.9817,28.9134,28.9134,566200.0
2009-10-13 10:05:00,42.31,42.43,42.3,42.43,224600.0,28.9134,28.9954,28.9066,28.9954,224600.0
2009-10-13 10:10:00,42.42,42.49,42.41,42.49,319500.0,28.9886,29.0364,28.9817,29.0364,319500.0
2009-10-13 10:15:00,42.49,42.53,42.48,42.52,469200.0,29.0364,29.0637,29.0296,29.0569,469200.0
2009-10-13 10:20:00,42.52,42.53,42.4,42.4,415800.0,29.0569,29.0637,28.9749,28.9749,415800.0
2009-10-13 10:25:00,42.4,42.49,42.39,42.48,283600.0,28.9749,29.0364,28.9681,29.0296,283600.0
2009-10-13 10:30:00,42.48,42.52,42.47,42.47,227000.0,29.0296,29.0569,29.0227,29.0227,227000.0
2009-10-13 10:35:00,42.48,42.51,42.47,42.47,130600.0,29.0296,29.0501,29.0227,29.0227,130600.0
2009-10-13 10:40:00,42.47,42.51,42.44,42.5,117900.0,29.0227,29.0501,29.0022,29.0432,117900.0
2009-10-13 10:45:00,42.5,42.52,42.48,42.51,117500.0,29.0432,29.0569,29.0296,29.0501,117500.0
2009-10-13 10:50:00,42.51,42.52,42.5,42.52,45200.0,29.0501,29.0569,29.0432,29.0569,45200.0
2009-10-13 10:55:00,42.52,42.59,42.52,42.56,146500.0,29.0569,29.1047,29.0569,29.0842,146500.0
2009-10-13 11:00:00,42.56,42.6,42.55,42.57,311300.0,29.0842,29.1116,29.0774,29.0911,311300.0
2009-10-13 11:05:00,42.58,42.59,42.51,42.54,171600.0,29.0979,29.1047,29.0501,29.0706,171600.0
2009-10-13 11:10:00,42.54,42.59,42.54,42.56,125500.0,29.0706,29.1047,29.0706,29.0842,125500.0
2009-10-13 11:15:00,42.56,42.57,42.53,42.57,91400.0,29.0842,29.0911,29.0637,29.0911,91400.0
2009-10-13 11:20:00,42.57,42.57,42.53,42.55,88400.0,29.0911,29.0911,29.0637,29.0774,88400.0
2009-10-13 11:25:00,42.55,42.6,42.54,42.59,114500.0,29.0774,29.1116,29.0706,29.1047,114500.0
2009-10-13 11:30:00,42.58,42.63,42.58,42.6,181800.0,29.0979,29.1321,29.0979,29.1116,181800.0
2009-10-13 11:35:00,42.59,42.67,42.58,42.67,181500.0,29.1047,29.1594,29.0979,29.1594,181500.0
2009-10-13 11:40:00,42.67,42.74,42.67,42.74,159500.0,29.1594,29.2072,29.1594,29.2072,159500.0
2009-10-13 11:45:00,42.74,42.8,42.73,42.77,239000.0,29.2072,29.2482,29.2004,29.2277,239000.0
2009-10-13 11:50:00,42.77,42.82,42.76,42.78,85900.0,29.2277,29.2619,29.2209,29.2346,85900.0
2009-10-13 11:55:00,42.79,42.83,42.7,42.7,188500.0,29.2414,29.2687,29.1799,29.1799,188500.0
2009-10-13 12:00:00,42.8,42.84,42.8,42.83,153200.0,29.2482,29.2756,29.2482,29.2687,153200.0
2009-10-13 12:05:00,42.82,42.82,42.75,42.76,147600.0,29.2619,29.2619,29.2141,29.2209,147600.0
2009-10-13 12:10:00,42.76,42.79,42.68,42.78,264800.0,29.2209,29.2414,29.1662,29.2346,264800.0
2009-10-13 12:15:00,42.78,42.79,42.74,42.74,36600.0,29.2346,29.2414,29.2072,29.2072,36600.0
2009-10-13 12:20:00,42.74,42.75,42.65,42.7,238700.0,29.2072,29.2141,29.1457,29.1799,238700.0
2009-10-13 12:25:00,42.7,42.72,42.69,42.71,70200.0,29.1799,29.1936,29.1731,29.1867,70200.0
2009-10-13 12:30:00,42.71,42.74,42.7,42.73,75200.0,29.1867,29.2072,29.1799,29.2004,75200.0
2009-10-13 12:35:00,42.74,42.74,42.71,42.71,74000.0,29.2072,29.2072,29.1867,29.1867,74000.0
2009-10-13 12:40:00,42.71,42.72,42.66,42.67,280800.0,29.1867,29.1936,29.1526,29.1594,280800.0
2009-10-13 12:45:00,42.67,42.7,42.67,42.67,200600.0,29.1594,29.1799,29.1594,29.1594,200600.0
2009-10-13 12:50:00,42.68,42.73,42.67,42.71,63600.0,29.1662,29.2004,29.1594,29.1867,63600.0
2009-10-13 12:55:00,42.72,42.72,42.68,42.68,37200.0,29.1936,29.1936,29.1662,29.1662,37200.0
2009-10-13 13:00:00,42.69,42.72,42.69,42.72,71300.0,29.1731,29.1936,29.1731,29.1936,71300.0
2009-10-13 13:05:00,42.72,42.74,42.69,42.73,200700.0,29.1936,29.2072,29.1731,29.2004,200700.0
2009-10-13 13:10:00,42.72,42.75,42.72,42.72,42400.0,29.1936,29.2141,29.1936,29.1936,42400.0
2009-10-13 13:15:00,42.72,42.77,42.72,42.76,98900.0,29.1936,29.2277,29.1936,29.2209,98900.0
2009-10-13 13:20:00,42.76,42.76,42.72,42.72,79800.0,29.2209,29.2209,29.1936,29.1936,79800.0
2009-10-13 13:25:00,42.72,42.76,42.71,42.73,150900.0,29.1936,29.2209,29.1867,29.2004,150900.0
2009-10-13 13:30:00,42.74,42.76,42.7,42.7,202100.0,29.2072,29.2209,29.1799,29.1799,202100.0
2009-10-13 13:35:00,42.7,42.72,42.7,42.72,206200.0,29.1799,29.1936,29.1799,29.1936,206200.0
2009-10-13 13:40:00,42.72,42.74,42.71,42.72,335100.0,29.1936,29.2072,29.1867,29.1936,335100.0
2009-10-13 13:45:00,42.71,42.72,42.67,42.7,282600.0,29.1867,29.1936,29.1594,29.1799,282600.0
2009-10-13 13:50:00,42.7,42.71,42.69,42.7,124000.0,29.1799,29.1867,29.1731,29.1799,124000.0
2009-10-13 13:55:00,42.7,42.77,42.7,42.75,246900.0,29.1799,29.2277,29.1799,29.2141,246900.0
2009-10-13 14:00:00,42.75,42.77,42.7,42.7,112500.0,29.2141,29.2277,29.1799,29.1799,112500.0
2009-10-13 14:05:00,42.69,42.7,42.6,42.6,251700.0,29.1731,29.1799,29.1116,29.1116,251700.0
2009-10-13 14:10:00,42.6,42.67,42.59,42.63,190100.0,29.1116,29.1594,29.1047,29.1321,190100.0
2009-10-13 14:15:00,42.63,42.7,42.63,42.69,106000.0,29.1321,29.1799,29.1321,29.1731,106000.0
2009-10-13 14:20:00,42.69,42.73,42.66,42.73,98500.0,29.1731,29.2004,29.1526,29.2004,98500.0
2009-10-13 14:25:00,42.72,42.72,42.69,42.71,135500.0,29.1936,29.1936,29.1731,29.1867,135500.0
2009-10-13 14:30:00,42.71,42.74,42.68,42.68,63600.0,29.1867,29.2072,29.1662,29.1662,63600.0
2009-10-13 14:35:00,42.68,42.7,42.67,42.69,40800.0,29.1662,29.1799,29.1594,29.1731,40800.0
2009-10-13 14:40:00,42.69,42.74,42.69,42.71,80800.0,29.1731,29.2072,29.1731,29.1867,80800.0
2009-10-13 14:45:00,42.72,42.76,42.7,42.76,119300.0,29.1936,29.2209,29.1799,29.2209,119300.0
2009-10-13 14:50:00,42.76,42.76,42.71,42.76,155000.0,29.2209,29.2209,29.1867,29.2209,155000.0
2009-10-13 14:55:00,42.75,42.76,42.7,42.73,57500.0,29.2141,29.2209,29.1799,29.2004,57500.0
2009-10-13 15:00:00,42.73,42.77,42.7,42.76,129100.0,29.2004,29.2277,29.1799,29.2209,129100.0
2009-10-13 15:05:00,42.77,42.81,42.73,42.73,90900.0,29.2277,29.2551,29.2004,29.2004,90900.0
2009-10-13 15:10:00,42.73,42.74,42.71,42.72,179800.0,29.2004,29.2072,29.1867,29.1936,179800.0
2009-10-13 15:15:00,42.72,42.8,42.71,42.76,305800.0,29.1936,29.2482,29.1867,29.2209,305800.0
2009-10-13 15:20:00,42.77,42.79,42.74,42.79,94000.0,29.2277,29.2414,29.2072,29.2414,94000.0
2009-10-13 15:25:00,42.79,42.79,42.74,42.75,105700.0,29.2414,29.2414,29.2072,29.2141,105700.0
2009-10-13 15:30:00,42.76,42.77,42.74,42.77,117100.0,29.2209,29.2277,29.2072,29.2277,117100.0
2009-10-13 15:35:00,42.76,42.76,42.68,42.69,130400.0,29.2209,29.2209,29.1662,29.1731,130400.0
2009-10-13 15:40:00,42.69,42.71,42.68,42.71,111800.0,29.1731,29.1867,29.1662,29.1867,111800.0
2009-10-13 15:45:00,42.7,42.74,42.68,42.71,252100.0,29.1799,29.2072,29.1662,29.1867,252100.0
2009-10-13 15:50:00,42.71,42.73,42.69,42.7,263200.0,29.1867,29.2004,29.1731,29.1799,263200.0
2009-10-13 15:55:00,42.71,42.78,42.69,42.78,820500.0,29.1867,29.2346,29.1731,29.2346,820500.0
2009-10-14 09:30:00,43.78,43.86,43.73,43.85,645400.0,29.9179,29.9726,29.8838,29.9658,645400.0
2009-10-14 09:35:00,43.86,43.96,43.85,43.91,1554000.0,29.9726,30.041,29.9658,30.0068,1554000.0
2009-10-14 09:40:00,43.9,43.96,43.88,43.95,589500.0,30.0,30.041,29.9863,30.0341,589500.0
2009-10-14 09:45:00,43.95,43.95,43.78,43.78,714100.0,30.0341,30.0341,29.9179,29.9179,714100.0
2009-10-14 09:50:00,43.78,43.92,43.78,43.91,670600.0,29.9179,30.0136,29.9179,30.0068,670600.0
2009-10-14 09:55:00,43.91,43.92,43.85,43.92,447800.0,30.0068,30.0136,29.9658,30.0136,447800.0
2009-10-14 10:00:00,43.91,43.96,43.83,43.91,876300.0,30.0068,30.041,29.9521,30.0068,876300.0
2009-10-14 10:05:00,43.91,43.92,43.86,43.87,179200.0,30.0068,30.0136,29.9726,29.9795,179200.0
2009-10-14 10:10:00,43.89,43.92,43.88,43.91,177500.0,29.9931,30.0136,29.9863,30.0068,177500.0
2009-10-14 10:15:00,43.91,43.92,43.88,43.88,201000.0,30.0068,30.0136,29.9863,29.9863,201000.0
2009-10-14 10:20:00,43.89,43.9,43.79,43.79,450600.0,29.9931,30.0,29.9248,29.9248,450600.0
2009-10-14 10:25:00,43.79,43.88,43.78,43.83,416700.0,29.9248,29.9863,29.9179,29.9521,416700.0
2009-10-14 10:30:00,43.83,43.83,43.78,43.82,176400.0,29.9521,29.9521,29.9179,29.9453,176400.0
2009-10-14 10:35:00,43.83,43.86,43.82,43.84,137600.0,29.9521,29.9726,29.9453,29.959,137600.0
2009-10-14 10:40:00,43.85,43.85,43.81,43.82,168000.0,29.9658,29.9658,29.9384,29.9453,168000.0
2009-10-14 10:45:00,43.83,43.85,43.81,43.83,116300.0,29.9521,29.9658,29.9384,29.9521,116300.0
2009-10-14 10:50:00,43.84,43.84,43.78,43.81,191500.0,29.959,29.959,29.9179,29.9384,191500.0
2009-10-14 10:55:00,43.81,43.93,43.81,43.92,549700.0,29.9384,30.0205,29.9384,30.0136,549700.0
2009-10-14 11:00:00,43.92,43.96,43.91,43.95,354800.0,30.0136,30.041,30.0068,30.0341,354800.0
2009-10-14 11:05:00,43.95,43.99,43.95,43.99,191200.0,30.0341,30.0615,30.0341,30.0615,191200.0
2009-10-14 11:10:00,43.99,43.99,43.95,43.98,106700.0,30.0615,30.0615,30.0341,30.0546,106700.0
2009-10-14 11:15:00,43.98,43.99,43.94,43.99,184600.0,30.0546,30.0615,30.0273,30.0615,184600.0
2009-10-14 11:20:00,43.98,44.0,43.98,44.0,145600.0,30.0546,30.0683,30.0546,30.0683,145600.0
2009-10-14 11:25:00,44.0,44.04,43.99,44.03,181700.0,30.0683,30.0956,30.0615,30.0888,181700.0
2009-10-14 11:30:00,44.03,44.08,44.02,44.07,250400.0,30.0888,30.123,30.082,30.1161,250400.0
2009-10-14 11:35:00,44.07,44.08,44.02,44.02,183500.0,30.1161,30.123,30.082,30.082,183500.0
2009-10-14 11:40:00,44.02,44.03,44.0,44.02,164700.0,30.082,30.0888,30.0683,30.082,164700.0
2009-10-14 11:45:00,44.02,44.07,44.01,44.07,88800.0,30.082,30.1161,30.0751,30.1161,88800.0
2009-10-14 11:50:00,44.08,44.09,44.06,44.07,141100.0,30.123,30.1298,30.1093,30.1161,141100.0
2009-10-14 11:55:00,44.06,44.07,44.04,44.07,87000.0,30.1093,30.1161,30.0956,30.1161,87000.0
2009-10-14 12:00:00,44.07,44.08,44.05,44.06,142600.0,30.1161,30.123,30.1025,30.1093,142600.0
2009-10-14 12:05:00,44.07,44.08,44.05,44.07,112600.0,30.1161,30.123,30.1025,30.1161,112600.0
2009-10-14 12:10:00,44.08,44.09,44.05,44.06,372800.0,30.123,30.1298,30.1025,30.1093,372800.0
2009-10-14 12:15:00,44.06,44.06,44.01,44.01,111100.0,30.1093,30.1093,30.0751,30.0751,111100.0
2009-10-14 12:20:00,44.02,44.07,44.01,44.04,181900.0,30.082,30.1161,30.0751,30.0956,181900.0
2009-10-14 12:25:00,44.04,44.07,44.0,44.01,271300.0,30.0956,30.1161,30.0683,30.0751,271300.0
2009-10-14 12:30:00,44.01,44.07,44.01,44.05,281300.0,30.0751,30.1161,30.0751,30.1025,281300.0
2009-10-14 12:35:00,44.05,44.06,44.02,44.05,83100.0,30.1025,30.1093,30.082,30.1025,83100.0
2009-10-14 12:40:00,44.05,44.05,43.98,44.0,192400.0,30.1025,30.1025,30.0546,30.0683,192400.0
2009-10-14 12:45:00,44.0,44.04,44.0,44.01,102700.0,30.0683,30.0956,30.0683,30.0751,102700.0
2009-10-14 12:50:00,44.0,44.04,44.0,44.03,62300.0,30.0683,30.0956,30.0683,30.0888,62300.0
2009-10-14 12:55:00,44.03,44.06,44.0,44.05,196700.0,30.0888,30.1093,30.0683,30.1025,196700.0
2009-10-14 13:00:00,44.05,44.07,44.03,44.06,104600.0,30.1025,30.1161,30.0888,30.1093,104600.0
2009-10-14 13:05:00,44.07,44.08,44.04,44.06,257500.0,30.1161,30.123,30.0956,30.1093,257500.0
2009-10-14 13:10:00,44.06,44.12,44.06,44.11,109100.0,30.1093,30.1503,30.1093,30.1435,109100.0
2009-10-14 13:15:00,44.12,44.15,44.08,44.15,201600.0,30.1503,30.1708,30.123,30.1708,201600.0
2009-10-14 13:20:00,44.14,44.15,44.11,44.12,470000.0,30.164,30.1708,30.1435,30.1503,470000.0
2009-10-14 13:25:00,44.12,44.14,44.06,44.06,301000.0,30.1503,30.164,30.1093,30.1093,301000.0
2009-10-14 13:30:00,44.07,44.09,44.04,44.05,217900.0,30.1161,30.1298,30.0956,30.1025,217900.0
2009-10-14 13:35:00,44.06,44.1,44.04,44.09,201200.0,30.1093,30.1366,30.0956,30.1298,201200.0
2009-10-14 13:40:00,44.08,44.15,44.08,44.15,284700.0,30.123,30.1708,30.123,30.1708,284700.0
2009-10-14 13:45:00,44.13,44.14,44.1,44.11,137300.0,30.1571,30.164,30.1366,30.1435,137300.0
2009-10-14 13:50:00,44.11,44.14,44.11,44.13,129400.0,30.1435,30.164,30.1435,30.1571,129400.0
2009-10-14 13:55:00,44.13,44.15,44.12,44.13,158500.0,30.1571,30.1708,30.1503,30.1571,158500.0
2009-10-14 14:00:00,44.14,44.17,44.12,44.16,314400.0,30.164,30.1845,30.1503,30.1776,314400.0
2009-10-14 14:05:00,44.16,44.17,44.15,44.17,134300.0,30.1776,30.1845,30.1708,30.1845,134300.0
2009-10-14 14:10:00,44.17,44.17,44.09,44.1,264100.0,30.1845,30.1845,30.1298,30.1366,264100.0
2009-10-14 14:15:00,44.09,44.16,44.09,44.16,94400.0,30.1298,30.1776,30.1298,30.1776,94400.0
2009-10-14 14:20:00,44.15,44.17,44.11,44.12,110900.0,30.1708,30.1845,30.1435,30.1503,110900.0
2009-10-14 14:25:00,44.13,44.15,44.07,44.08,354700.0,30.1571,30.1708,30.1161,30.123,354700.0
2009-10-14 14:30:00,44.08,44.1,44.07,44.09,135600.0,30.123,30.1366,30.1161,30.1298,135600.0
2009-10-14 14:35:00,44.08,44.11,44.04,44.06,259000.0,30.123,30.1435,30.0956,30.1093,259000.0
2009-10-14 14:40:00,44.05,44.08,44.05,44.05,75200.0,30.1025,30.123,30.1025,30.1025,75200.0
2009-10-14 14:45:00,44.05,44.05,44.01,44.04,361500.0,30.1025,30.1025,30.0751,30.0956,361500.0
2009-10-14 14:50:00,44.04,44.04,44.01,44.01,152800.0,30.0956,30.0956,30.0751,30.0751,152800.0
2009-10-14 14:55:00,44.02,44.09,44.01,44.05,295100.0,30.082,30.1298,30.0751,30.1025,295100.0
2009-10-14 15:00:00,44.05,44.12,44.05,44.1,141700.0,30.1025,30.1503,30.1025,30.1366,141700.0
2009-10-14 15:05:00,44.11,44.13,44.07,44.12,162400.0,30.1435,30.1571,30.1161,30.1503,162400.0
2009-10-14 15:10:00,44.12,44.17,44.1,44.14,176500.0,30.1503,30.1845,30.1366,30.164,176500.0
2009-10-14 15:15:00,44.14,44.15,44.13,44.14,167100.0,30.164,30.1708,30.1571,30.164,167100.0
2009-10-14 15:20:00,44.13,44.16,44.13,44.15,141000.0,30.1571,30.1776,30.1571,30.1708,141000.0
2009-10-14 15:25:00,44.15,44.23,44.14,44.23,199600.0,30.1708,30.2255,30.164,30.2255,199600.0
2009-10-14 15:30:00,44.23,44.24,44.19,44.22,214500.0,30.2255,30.2323,30.1981,30.2186,214500.0
2009-10-14 15:35:00,44.21,44.29,44.2,44.29,692200.0,30.2118,30.2665,30.205,30.2665,692200.0
2009-10-14 15:40:00,44.29,44.29,44.23,44.24,735800.0,30.2665,30.2665,30.2255,30.2323,735800.0
2009-10-14 15:45:00,44.24,44.24,44.18,44.21,689600.0,30.2323,30.2323,30.1913,30.2118,689600.0
2009-10-14 15:50:00,44.2,44.25,44.19,44.23,706000.0,30.205,30.2391,30.1981,30.2255,706000.0
2009-10-14 15:55:00,44.23,44.27,44.18,44.26,2070700.0,30.2255,30.2528,30.1913,30.246,2070700.0
2009-10-15 09:30:00,43.77,43.85,43.73,43.84,412500.0,29.9111,29.9658,29.8838,29.959,412500.0
2009-10-15 09:35:00,43.84,43.92,43.81,43.91,373600.0,29.959,30.0136,29.9384,30.0068,373600.0
2009-10-15 09:40:00,43.91,43.93,43.84,43.85,371700.0,30.0068,30.0205,29.959,29.9658,371700.0
2009-10-15 09:45:00,43.86,43.9,43.84,43.85,313100.0,29.9726,30.0,29.959,29.9658,313100.0
2009-10-15 09:50:00,43.85,43.91,43.83,43.84,343900.0,29.9658,30.0068,29.9521,29.959,343900.0
2009-10-15 09:55:00,43.84,43.97,43.83,43.96,475800.0,29.959,30.0478,29.9521,30.041,475800.0
2009-10-15 10:00:00,43.96,43.96,43.86,43.92,583300.0,30.041,30.041,29.9726,30.0136,583300.0
2009-10-15 10:05:00,43.93,43.98,43.92,43.95,487600.0,30.0205,30.0546,30.0136,30.0341,487600.0
2009-10-15 10:10:00,43.96,43.97,43.83,43.91,422400.0,30.041,30.0478,29.9521,30.0068,422400.0
2009-10-15 10:15:00,43.91,43.95,43.9,43.94,252600.0,30.0068,30.0341,30.0,30.0273,252600.0
2009-10-15 10:20:00,43.94,43.98,43.88,43.95,186800.0,30.0273,30.0546,29.9863,30.0341,186800.0
2009-10-15 10:25:00,43.95,43.97,43.9,43.91,155700.0,30.0341,30.0478,30.0,30.0068,155700.0
2009-10-15 10:30:00,43.91,43.94,43.87,43.91,202700.0,30.0068,30.0273,29.9795,30.0068,202700.0
2009-10-15 10:35:00,43.92,43.92,43.81,43.82,249900.0,30.0136,30.0136,29.9384,29.9453,249900.0
2009-10-15 10:40:00,43.81,43.82,43.79,43.81,254600.0,29.9384,29.9453,29.9248,29.9384,254600.0
2009-10-15 10:45:00,43.81,43.86,43.8,43.83,141600.0,29.9384,29.9726,29.9316,29.9521,141600.0
2009-10-15 10:50:00,43.84,43.9,43.82,43.89,140300.0,29.959,30.0,29.9453,29.9931,140300.0
2009-10-15 10:55:00,43.9,43.94,43.89,43.94,184000.0,30.0,30.0273,29.9931,30.0273,184000.0
2009-10-15 11:00:00,43.93,43.96,43.92,43.95,236200.0,30.0205,30.041,30.0136,30.0341,236200.0
2009-10-15 11:05:00,43.95,43.99,43.94,43.98,61400.0,30.0341,30.0615,30.0273,30.0546,61400.0
2009-10-15 11:10:00,43.98,44.0,43.97,43.99,109200.0,30.0546,30.0683,30.0478,30.0615,109200.0
2009-10-15 11:15:00,43.99,43.99,43.92,43.92,86900.0,30.0615,30.0615,30.0136,30.0136,86900.0
2009-10-15 11:20:00,43.92,43.93,43.89,43.9,133500.0,30.0136,30.0205,29.9931,30.0,133500.0
2009-10-15 11:25:00,43.91,43.94,43.9,43.92,85000.0,30.0068,30.0273,30.0,30.0136,85000.0
2009-10-15 11:30:00,43.91,43.94,43.9,43.9,176800.0,30.0068,30.0273,30.0,30.0,176800.0
2009-10-15 11:35:00,43.91,43.97,43.89,43.96,128200.0,30.0068,30.0478,29.9931,30.041,128200.0
2009-10-15 11:40:00,43.96,43.98,43.93,43.96,192900.0,30.041,30.0546,30.0205,30.041,192900.0
2009-10-15 11:45:00,43.97,43.98,43.93,43.95,253800.0,30.0478,30.0546,30.0205,30.0341,253800.0
2009-10-15 11:50:00,43.96,44.0,43.96,43.99,131300.0,30.041,30.0683,30.041,30.0615,131300.0
2009-10-15 11:55:00,44.0,44.0,43.97,44.0,97800.0,30.0683,30.0683,30.0478,30.0683,97800.0
2009-10-15 12:00:00,43.99,44.01,43.98,44.0,184500.0,30.0615,30.0751,30.0546,30.0683,184500.0
2009-10-15 12:05:00,44.0,44.02,43.97,43.98,148000.0,30.0683,30.082,30.0478,30.0546,148000.0
2009-10-15 12:10:00,43.99,44.03,43.99,44.02,109300.0,30.0615,30.0888,30.0615,30.082,109300.0
2009-10-15 12:15:00,44.02,44.06,44.01,44.05,81900.0,30.082,30.1093,30.0751,30.1025,81900.0
2009-10-15 12:20:00,44.06,44.08,44.04,44.08,36900.0,30.1093,30.123,30.0956,30.123,36900.0
2009-10-15 12:25:00,44.08,44.08,44.04,44.04,44300.0,30.123,30.123,30.0956,30.0956,44300.0
2009-10-15 12:30:00,44.05,44.07,43.98,44.04,760800.0,30.1025,30.1161,30.0546,30.0956,760800.0
2009-10-15 12:35:00,44.04,44.05,44.03,44.05,25800.0,30.0956,30.1025,30.0888,30.1025,25800.0
2009-10-15 12:40:00,44.05,44.06,44.04,44.05,26300.0,30.1025,30.1093,30.0956,30.1025,26300.0
2009-10-15 12:45:00,44.05,44.05,44.0,44.03,49200.0,30.1025,30.1025,30.0683,30.0888,49200.0
2009-10-15 12:50:00,44.03,44.03,44.0,44.01,51800.0,30.0888,30.0888,30.0683,30.0751,51800.0
2009-10-15 12:55:00,44.02,44.02,44.0,44.0,41100.0,30.082,30.082,30.0683,30.0683,41100.0
2009-10-15 13:00:00,44.01,44.02,44.0,44.02,43500.0,30.0751,30.082,30.0683,30.082,43500.0
2009-10-15 13:05:00,44.02,44.02,43.97,43.99,89900.0,30.082,30.082,30.0478,30.0615,89900.0
2009-10-15 13:10:00,43.99,43.99,43.94,43.94,148100.0,30.0615,30.0615,30.0273,30.0273,148100.0
2009-10-15 13:15:00,43.94,44.0,43.94,44.0,63700.0,30.0273,30.0683,30.0273,30.0683,63700.0
2009-10-15 13:20:00,44.0,44.03,43.98,44.03,77000.0,30.0683,30.0888,30.0546,30.0888,77000.0
2009-10-15 13:25:00,44.03,44.08,44.02,44.08,111100.0,30.0888,30.123,30.082,30.123,111100.0
2009-10-15 13:30:00,44.08,44.09,44.06,44.07,92400.0,30.123,30.1298,30.1093,30.1161,92400.0
2009-10-15 13:35:00,44.07,44.08,44.05,44.07,48200.0,30.1161,30.123,30.1025,30.1161,48200.0
2009-10-15 13:40:00,44.07,44.07,44.01,44.07,204800.0,30.1161,30.1161,30.0751,30.1161,204800.0
2009-10-15 13:45:00,44.07,44.08,44.02,44.04,154900.0,30.1161,30.123,30.082,30.0956,154900.0
2009-10-15 13:50:00,44.04,44.04,44.03,44.03,20100.0,30.0956,30.0956,30.0888,30.0888,20100.0
2009-10-15 13:55:00,44.04,44.05,43.99,44.02,376300.0,30.0956,30.1025,30.0615,30.082,376300.0
2009-10-15 14:00:00,44.02,44.05,44.01,44.04,100000.0,30.082,30.1025,30.0751,30.0956,100000.0
2009-10-15 14:05:00,44.05,44.07,44.04,44.05,120000.0,30.1025,30.1161,30.0956,30.1025,120000.0
2009-10-15 14:10:00,44.04,44.05,44.01,44.04,174400.0,30.0956,30.1025,30.0751,30.0956,174400.0
2009-10-15 14:15:00,44.04,44.07,43.99,44.06,357100.0,30.0956,30.1161,30.0615,30.1093,357100.0
2009-10-15 14:20:00,44.07,44.07,44.02,44.03,78200.0,30.1161,30.1161,30.082,30.0888,78200.0
2009-10-15 14:25:00,44.03,44.04,44.0,44.01,116700.0,30.0888,30.0956,30.0683,30.0751,116700.0
2009-10-15 14:30:00,44.01,44.07,44.01,44.07,144600.0,30.0751,30.1161,30.0751,30.1161,144600.0
2009-10-15 14:35:00,44.07,44.09,44.06,44.08,125000.0,30.1161,30.1298,30.1093,30.123,125000.0
2009-10-15 14:40:00,44.08,44.1,44.08,44.1,37700.0,30.123,30.1366,30.123,30.1366,37700.0
2009-10-15 14:45:00,44.1,44.11,44.0,44.1,210400.0,30.1366,30.1435,30.0683,30.1366,210400.0
2009-10-15 14:50:00,44.1,44.17,44.1,44.15,197000.0,30.1366,30.1845,30.1366,30.1708,197000.0
2009-10-15 14:55:00,44.15,44.15,44.12,44.15,76400.0,30.1708,30.1708,30.1503,30.1708,76400.0
2009-10-15 15:00:00,44.15,44.16,44.12,44.14,82400.0,30.1708,30.1776,30.1503,30.164,82400.0
2009-10-15 15:05:00,44.14,44.19,44.12,44.17,178200.0,30.164,30.1981,30.1503,30.1845,178200.0
2009-10-15 15:10:00,44.17,44.19,44.14,44.16,544500.0,30.1845,30.1981,30.164,30.1776,544500.0
2009-10-15 15:15:00,44.18,44.18,44.01,44.12,268300.0,30.1913,30.1913,30.0751,30.1503,268300.0
2009-10-15 15:20:00,44.12,44.12,44.06,44.07,189400.0,30.1503,30.1503,30.1093,30.1161,189400.0
2009-10-15 15:25:00,44.06,44.09,44.03,44.04,216600.0,30.1093,30.1298,30.0888,30.0956,216600.0
2009-10-15 15:30:00,44.03,44.07,44.02,44.07,226900.0,30.0888,30.1161,30.082,30.1161,226900.0
2009-10-15 15:35:00,44.07,44.12,44.0,44.11,259600.0,30.1161,30.1503,30.0683,30.1435,259600.0
2009-10-15 15:40:00,44.12,44.13,44.09,44.1,201500.0,30.1503,30.1571,30.1298,30.1366,201500.0
2009-10-15 15:45:00,44.09,44.13,44.04,44.11,438700.0,30.1298,30.1571,30.0956,30.1435,438700.0
2009-10-15 15:50:00,44.12,44.18,44.12,44.17,209800.0,30.1503,30.1913,30.1503,30.1845,209800.0
2009-10-15 15:55:00,44.18,44.22,44.15,44.16,736600.0,30.1913,30.2186,30.1708,30.1776,736600.0
2009-10-16 09:30:00,43.38,43.4,43.15,43.23,756200.0,29.6446,29.6583,29.4874,29.5421,756200.0
2009-10-16 09:35:00,43.24,43.29,43.18,43.24,454400.0,29.5489,29.5831,29.5079,29.5489,454400.0
2009-10-16 09:40:00,43.24,43.28,43.19,43.25,438700.0,29.5489,29.5763,29.5148,29.5558,438700.0
2009-10-16 09:45:00,43.25,43.28,43.22,43.27,373000.0,29.5558,29.5763,29.5353,29.5694,373000.0
2009-10-16 09:50:00,43.26,43.35,43.24,43.26,339200.0,29.5626,29.6241,29.5489,29.5626,339200.0
2009-10-16 09:55:00,43.26,43.3,43.17,43.23,720900.0,29.5626,29.5899,29.5011,29.5421,720900.0
2009-10-16 10:00:00,43.22,43.22,43.05,43.1,395600.0,29.5353,29.5353,29.4191,29.4533,395600.0
2009-10-16 10:05:00,43.09,43.15,43.03,43.07,265100.0,29.4464,29.4874,29.4054,29.4328,265100.0
2009-10-16 10:10:00,43.08,43.13,43.05,43.09,200900.0,29.4396,29.4738,29.4191,29.4464,200900.0
2009-10-16 10:15:00,43.09,43.16,43.06,43.14,266200.0,29.4464,29.4943,29.4259,29.4806,266200.0
2009-10-16 10:20:00,43.14,43.22,43.13,43.19,155900.0,29.4806,29.5353,29.4738,29.5148,155900.0
2009-10-16 10:25:00,43.19,43.2,43.15,43.19,245300.0,29.5148,29.5216,29.4874,29.5148,245300.0
2009-10-16 10:30:00,43.18,43.2,43.13,43.13,157900.0,29.5079,29.5216,29.4738,29.4738,157900.0
2009-10-16 10:35:00,43.13,43.15,43.09,43.13,141700.0,29.4738,29.4874,29.4464,29.4738,141700.0
2009-10-16 10:40:00,43.12,43.13,43.02,43.09,306500.0,29.4669,29.4738,29.3986,29.4464,306500.0
2009-10-16 10:45:00,43.09,43.14,43.07,43.11,132700.0,29.4464,29.4806,29.4328,29.4601,132700.0
2009-10-16 10:50:00,43.1,43.14,43.08,43.1,118200.0,29.4533,29.4806,29.4396,29.4533,118200.0
2009-10-16 10:55:00,43.09,43.1,43.06,43.1,159300.0,29.4464,29.4533,29.4259,29.4533,159300.0
2009-10-16 11:00:00,43.09,43.18,43.06,43.17,237100.0,29.4464,29.5079,29.4259,29.5011,237100.0
2009-10-16 11:05:00,43.17,43.23,43.16,43.17,188800.0,29.5011,29.5421,29.4943,29.5011,188800.0
2009-10-16 11:10:00,43.17,43.21,43.15,43.18,77400.0,29.5011,29.5284,29.4874,29.5079,77400.0
2009-10-16 11:15:00,43.18,43.25,43.17,43.24,157100.0,29.5079,29.5558,29.5011,29.5489,157100.0
2009-10-16 11:20:00,43.24,43.26,43.2,43.2,172700.0,29.5489,29.5626,29.5216,29.5216,172700.0
2009-10-16 11:25:00,43.21,43.22,43.14,43.22,291000.0,29.5284,29.5353,29.4806,29.5353,291000.0
2009-10-16 11:30:00,43.23,43.23,43.15,43.16,268600.0,29.5421,29.5421,29.4874,29.4943,268600.0
2009-10-16 11:35:00,43.15,43.18,43.13,43.14,78900.0,29.4874,29.5079,29.4738,29.4806,78900.0
2009-10-16 11:40:00,43.14,43.14,43.09,43.13,109300.0,29.4806,29.4806,29.4464,29.4738,109300.0
2009-10-16 11:45:00,43.13,43.16,43.11,43.14,78400.0,29.4738,29.4943,29.4601,29.4806,78400.0
2009-10-16 11:50:00,43.14,43.14,43.11,43.13,89300.0,29.4806,29.4806,29.4601,29.4738,89300.0
2009-10-16 11:55:00,43.12,43.2,43.11,43.19,284000.0,29.4669,29.5216,29.4601,29.5148,284000.0
2009-10-16 12:00:00,43.2,43.2,43.17,43.19,107200.0,29.5216,29.5216,29.5011,29.5148,107200.0
2009-10-16 12:05:00,43.18,43.21,43.17,43.19,113900.0,29.5079,29.5284,29.5011,29.5148,113900.0
2009-10-16 12:10:00,43.18,43.22,43.17,43.18,374100.0,29.5079,29.5353,29.5011,29.5079,374100.0
2009-10-16 12:15:00,43.18,43.21,43.15,43.16,91600.0,29.5079,29.5284,29.4874,29.4943,91600.0
2009-10-16 12:20:00,43.16,43.18,43.14,43.16,172200.0,29.4943,29.5079,29.4806,29.4943,172200.0
2009-10-16 12:25:00,43.17,43.19,43.11,43.14,152900.0,29.5011,29.5148,29.4601,29.4806,152900.0
2009-10-16 12:30:00,43.14,43.16,43.13,43.14,31600.0,29.4806,29.4943,29.4738,29.4806,31600.0
2009-10-16 12:35:00,43.14,43.17,43.13,43.16,49200.0,29.4806,29.5011,29.4738,29.4943,49200.0
2009-10-16 12:40:00,43.16,43.18,43.16,43.17,77800.0,29.4943,29.5079,29.4943,29.5011,77800.0
2009-10-16 12:45:00,43.17,43.17,43.11,43.15,160700.0,29.5011,29.5011,29.4601,29.4874,160700.0
2009-10-16 12:50:00,43.15,43.19,43.13,43.17,167800.0,29.4874,29.5148,29.4738,29.5011,167800.0
2009-10-16 12:55:00,43.18,43.19,43.16,43.17,94200.0,29.5079,29.5148,29.4943,29.5011,94200.0
2009-10-16 13:00:00,43.17,43.18,43.15,43.16,47600.0,29.5011,29.5079,29.4874,29.4943,47600.0
2009-10-16 13:05:00,43.16,43.17,43.13,43.15,80600.0,29.4943,29.5011,29.4738,29.4874,80600.0
2009-10-16 13:10:00,43.16,43.27,43.15,43.26,114900.0,29.4943,29.5694,29.4874,29.5626,114900.0
2009-10-16 13:15:00,43.26,43.29,43.23,43.28,97200.0,29.5626,29.5831,29.5421,29.5763,97200.0
2009-10-16 13:20:00,43.28,43.33,43.27,43.32,101000.0,29.5763,29.6104,29.5694,29.6036,101000.0
2009-10-16 13:25:00,43.33,43.39,43.31,43.39,125500.0,29.6104,29.6514,29.5968,29.6514,125500.0
2009-10-16 13:30:00,43.39,43.4,43.34,43.34,131500.0,29.6514,29.6583,29.6173,29.6173,131500.0
2009-10-16 13:35:00,43.35,43.39,43.32,43.32,158000.0,29.6241,29.6514,29.6036,29.6036,158000.0
2009-10-16 13:40:00,43.32,43.37,43.3,43.36,285000.0,29.6036,29.6378,29.5899,29.6309,285000.0
2009-10-16 13:45:00,43.35,43.37,43.34,43.37,67700.0,29.6241,29.6378,29.6173,29.6378,67700.0
2009-10-16 13:50:00,43.37,43.42,43.34,43.36,119800.0,29.6378,29.6719,29.6173,29.6309,119800.0
2009-10-16 13:55:00,43.36,43.38,43.33,43.33,105700.0,29.6309,29.6446,29.6104,29.6104,105700.0
2009-10-16 14:00:00,43.33,43.34,43.31,43.33,85000.0,29.6104,29.6173,29.5968,29.6104,85000.0
2009-10-16 14:05:00,43.33,43.33,43.25,43.27,164200.0,29.6104,29.6104,29.5558,29.5694,164200.0
2009-10-16 14:10:00,43.26,43.3,43.25,43.29,55000.0,29.5626,29.5899,29.5558,29.5831,55000.0
2009-10-16 14:15:00,43.29,43.29,43.2,43.21,497400.0,29.5831,29.5831,29.5216,29.5284,497400.0
2009-10-16 14:20:00,43.22,43.32,43.21,43.32,830800.0,29.5353,29.6036,29.5284,29.6036,830800.0
2009-10-16 14:25:00,43.32,43.34,43.28,43.3,169900.0,29.6036,29.6173,29.5763,29.5899,169900.0
2009-10-16 14:30:00,43.3,43.33,43.25,43.3,141900.0,29.5899,29.6104,29.5558,29.5899,141900.0
2009-10-16 14:35:00,43.3,43.34,43.3,43.32,82800.0,29.5899,29.6173,29.5899,29.6036,82800.0
2009-10-16 14:40:00,43.32,43.33,43.29,43.3,58200.0,29.6036,29.6104,29.5831,29.5899,58200.0
2009-10-16 14:45:00,43.29,43.3,43.27,43.29,89500.0,29.5831,29.5899,29.5694,29.5831,89500.0
2009-10-16 14:50:00,43.3,43.3,43.29,43.29,45500.0,29.5899,29.5899,29.5831,29.5831,45500.0
2009-10-16 14:55:00,43.29,43.3,43.25,43.25,231300.0,29.5831,29.5899,29.5558,29.5558,231300.0
2009-10-16 15:00:00,43.25,43.31,43.25,43.28,142800.0,29.5558,29.5968,29.5558,29.5763,142800.0
2009-10-16 15:05:00,43.28,43.3,43.27,43.28,59800.0,29.5763,29.5899,29.5694,29.5763,59800.0
2009-10-16 15:10:00,43.29,43.34,43.28,43.3,255200.0,29.5831,29.6173,29.5763,29.5899,255200.0
2009-10-16 15:15:00,43.29,43.33,43.25,43.29,368700.0,29.5831,29.6104,29.5558,29.5831,368700.0
2009-10-16 15:20:00,43.29,43.3,43.26,43.29,100100.0,29.5831,29.5899,29.5626,29.5831,100100.0
2009-10-16 15:25:00,43.3,43.36,43.26,43.36,220700.0,29.5899,29.6309,29.5626,29.6309,220700.0
2009-10-16 15:30:00,43.35,43.36,43.31,43.35,135100.0,29.6241,29.6309,29.5968,29.6241,135100.0
2009-10-16 15:35:00,43.36,43.43,43.31,43.38,430300.0,29.6309,29.6788,29.5968,29.6446,430300.0
2009-10-16 15:40:00,43.38,43.42,43.33,43.34,316700.0,29.6446,29.6719,29.6104,29.6173,316700.0
2009-10-16 15:45:00,43.34,43.36,43.29,43.3,395200.0,29.6173,29.6309,29.5831,29.5899,395200.0
2009-10-16 15:50:00,43.3,43.3,43.21,43.21,658900.0,29.5899,29.5899,29.5284,29.5284,658900.0
2009-10-16 15:55:00,43.21,43.27,43.16,43.21,1646700.0,29.5284,29.5694,29.4943,29.5284,1646700.0
2009-10-19 09:30:00,44.09,44.16,44.01,44.01,475100.0,30.1298,30.1776,30.0751,30.0751,475100.0
2009-10-19 09:35:00,44.01,44.1,44.01,44.04,399600.0,30.0751,30.1366,30.0751,30.0956,399600.0
2009-10-19 09:40:00,44.03,44.1,44.01,44.05,600000.0,30.0888,30.1366,30.0751,30.1025,600000.0
2009-10-19 09:45:00,44.04,44.08,44.0,44.08,200100.0,30.0956,30.123,30.0683,30.123,200100.0
2009-10-19 09:50:00,44.08,44.08,43.99,43.99,129500.0,30.123,30.123,30.0615,30.0615,129500.0
2009-10-19 09:55:00,43.99,44.01,43.92,43.98,144800.0,30.0615,30.0751,30.0136,30.0546,144800.0
2009-10-19 10:00:00,43.96,44.05,43.95,44.04,984300.0,30.041,30.1025,30.0341,30.0956,984300.0
2009-10-19 10:05:00,44.04,44.06,44.01,44.05,268900.0,30.0956,30.1093,30.0751,30.1025,268900.0
2009-10-19 10:10:00,44.04,44.09,44.03,44.06,329100.0,30.0956,30.1298,30.0888,30.1093,329100.0
2009-10-19 10:15:00,44.06,44.07,43.97,44.01,207700.0,30.1093,30.1161,30.0478,30.0751,207700.0
2009-10-19 10:20:00,44.01,44.2,44.01,44.18,294700.0,30.0751,30.205,30.0751,30.1913,294700.0
2009-10-19 10:25:00,44.18,44.21,44.16,44.17,141800.0,30.1913,30.2118,30.1776,30.1845,141800.0
2009-10-19 10:30:00,44.19,44.28,44.16,44.19,495100.0,30.1981,30.2596,30.1776,30.1981,495100.0
2009-10-19 10:35:00,44.19,44.2,44.15,44.19,170400.0,30.1981,30.205,30.1708,30.1981,170400.0
2009-10-19 10:40:00,44.2,44.29,44.19,44.25,198200.0,30.205,30.2665,30.1981,30.2391,198200.0
2009-10-19 10:45:00,44.24,44.34,44.24,44.3,336500.0,30.2323,30.3006,30.2323,30.2733,336500.0
2009-10-19 10:50:00,44.31,44.32,44.27,44.29,142700.0,30.2801,30.287,30.2528,30.2665,142700.0
2009-10-19 10:55:00,44.28,44.36,44.28,44.28,141200.0,30.2596,30.3143,30.2596,30.2596,141200.0
2009-10-19 11:00:00,44.28,44.32,44.26,44.26,199000.0,30.2596,30.287,30.246,30.246,199000.0
2009-10-19 11:05:00,44.26,44.31,44.26,44.29,92300.0,30.246,30.2801,30.246,30.2665,92300.0
2009-10-19 11:10:00,44.29,44.33,44.28,44.3,150000.0,30.2665,30.2938,30.2596,30.2733,150000.0
2009-10-19 11:15:00,44.31,44.36,44.3,44.34,138600.0,30.2801,30.3143,30.2733,30.3006,138600.0
2009-10-19 11:20:00,44.35,44.37,44.32,44.37,160200.0,30.3075,30.3211,30.287,30.3211,160200.0
2009-10-19 11:25:00,44.37,44.43,44.35,44.41,243400.0,30.3211,30.3621,30.3075,30.3485,243400.0
2009-10-19 11:30:00,44.41,44.45,44.41,44.41,98200.0,30.3485,30.3758,30.3485,30.3485,98200.0
2009-10-19 11:35:00,44.41,44.42,44.37,44.4,180800.0,30.3485,30.3553,30.3211,30.3416,180800.0
2009-10-19 11:40:00,44.4,44.43,44.38,44.38,146400.0,30.3416,30.3621,30.328,30.328,146400.0
2009-10-19 11:45:00,44.38,44.43,44.38,44.43,149100.0,30.328,30.3621,30.328,30.3621,149100.0
2009-10-19 11:50:00,44.44,44.5,44.43,44.47,178700.0,30.369,30.41,30.3621,30.3895,178700.0
2009-10-19 11:55:00,44.47,44.48,44.44,44.46,78400.0,30.3895,30.3963,30.369,30.3826,78400.0
2009-10-19 12:00:00,44.46,44.47,44.44,44.46,72600.0,30.3826,30.3895,30.369,30.3826,72600.0
2009-10-19 12:05:00,44.46,44.47,44.43,44.46,175800.0,30.3826,30.3895,30.3621,30.3826,175800.0
2009-10-19 12:10:00,44.45,44.46,44.43,44.46,104600.0,30.3758,30.3826,30.3621,30.3826,104600.0
2009-10-19 12:15:00,44.46,44.48,44.46,44.47,34700.0,30.3826,30.3963,30.3826,30.3895,34700.0
2009-10-19 12:20:00,44.47,44.47,44.45,44.46,49900.0,30.3895,30.3895,30.3758,30.3826,49900.0
2009-10-19 12:25:00,44.46,44.48,44.45,44.45,102900.0,30.3826,30.3963,30.3758,30.3758,102900.0
2009-10-19 12:30:00,44.46,44.46,44.43,44.44,113600.0,30.3826,30.3826,30.3621,30.369,113600.0
2009-10-19 12:35:00,44.43,44.45,44.42,44.43,73800.0,30.3621,30.3758,30.3553,30.3621,73800.0
2009-10-19 12:40:00,44.42,44.46,44.4,44.41,259600.0,30.3553,30.3826,30.3416,30.3485,259600.0
2009-10-19 12:45:00,44.41,44.46,44.4,44.46,207700.0,30.3485,30.3826,30.3416,30.3826,207700.0
2009-10-19 12:50:00,44.45,44.46,44.42,44.43,99400.0,30.3758,30.3826,30.3553,30.3621,99400.0
2009-10-19 12:55:00,44.43,44.44,44.4,44.4,54600.0,30.3621,30.369,30.3416,30.3416,54600.0
2009-10-19 13:00:00,44.4,44.44,44.37,44.43,154500.0,30.3416,30.369,30.3211,30.3621,154500.0
2009-10-19 13:05:00,44.43,44.47,44.43,44.46,82500.0,30.3621,30.3895,30.3621,30.3826,82500.0
2009-10-19 13:10:00,44.45,44.49,44.43,44.43,105300.0,30.3758,30.4031,30.3621,30.3621,105300.0
2009-10-19 13:15:00,44.43,44.48,44.43,44.46,400800.0,30.3621,30.3963,30.3621,30.3826,400800.0
2009-10-19 13:20:00,44.46,44.48,44.44,44.46,147600.0,30.3826,30.3963,30.369,30.3826,147600.0
2009-10-19 13:25:00,44.45,44.48,44.43,44.44,99500.0,30.3758,30.3963,30.3621,30.369,99500.0
2009-10-19 13:30:00,44.44,44.47,44.44,44.46,39700.0,30.369,30.3895,30.369,30.3826,39700.0
2009-10-19 13:35:00,44.47,44.55,44.46,44.52,212100.0,30.3895,30.4441,30.3826,30.4236,212100.0
2009-10-19 13:40:00,44.52,44.54,44.48,44.51,61700.0,30.4236,30.4373,30.3963,30.4168,61700.0
2009-10-19 13:45:00,44.51,44.52,44.44,44.46,105600.0,30.4168,30.4236,30.369,30.3826,105600.0
2009-10-19 13:50:00,44.47,44.5,44.46,44.48,42300.0,30.3895,30.41,30.3826,30.3963,42300.0
2009-10-19 13:55:00,44.47,44.48,44.46,44.46,87600.0,30.3895,30.3963,30.3826,30.3826,87600.0
2009-10-19 14:00:00,44.46,44.48,44.44,44.48,180100.0,30.3826,30.3963,30.369,30.3963,180100.0
2009-10-19 14:05:00,44.47,44.52,44.47,44.51,342800.0,30.3895,30.4236,30.3895,30.4168,342800.0
2009-10-19 14:10:00,44.52,44.55,44.48,44.54,115000.0,30.4236,30.4441,30.3963,30.4373,115000.0
2009-10-19 14:15:00,44.55,44.58,44.53,44.54,168200.0,30.4441,30.4646,30.4305,30.4373,168200.0
2009-10-19 14:20:00,44.53,44.57,44.51,44.57,391200.0,30.4305,30.4578,30.4168,30.4578,391200.0
2009-10-19 14:25:00,44.57,44.59,44.54,44.55,307700.0,30.4578,30.4715,30.4373,30.4441,307700.0
2009-10-19 14:30:00,44.56,44.58,44.51,44.52,137600.0,30.451,30.4646,30.4168,30.4236,137600.0
2009-10-19 14:35:00,44.53,44.53,44.49,44.52,159900.0,30.4305,30.4305,30.4031,30.4236,159900.0
2009-10-19 14:40:00,44.52,44.55,44.51,44.52,250600.0,30.4236,30.4441,30.4168,30.4236,250600.0
2009-10-19 14:45:00,44.51,44.53,44.48,44.51,74000.0,30.4168,30.4305,30.3963,30.4168,74000.0
2009-10-19 14:50:00,44.52,44.53,44.49,44.53,210900.0,30.4236,30.4305,30.4031,30.4305,210900.0
2009-10-19 14:55:00,44.53,44.57,44.5,44.55,160500.0,30.4305,30.4578,30.41,30.4441,160500.0
2009-10-19 15:00:00,44.55,44.57,44.51,44.55,80800.0,30.4441,30.4578,30.4168,30.4441,80800.0
2009-10-19 15:05:00,44.54,44.54,44.51,44.51,265400.0,30.4373,30.4373,30.4168,30.4168,265400.0
2009-10-19 15:10:00,44.52,44.55,44.49,44.52,179500.0,30.4236,30.4441,30.4031,30.4236,179500.0
2009-10-19 15:15:00,44.52,44.52,44.48,44.5,119100.0,30.4236,30.4236,30.3963,30.41,119100.0
2009-10-19 15:20:00,44.51,44.51,44.45,44.47,100200.0,30.4168,30.4168,30.3758,30.3895,100200.0
2009-10-19 15:25:00,44.46,44.47,44.43,44.44,121100.0,30.3826,30.3895,30.3621,30.369,121100.0
2009-10-19 15:30:00,44.44,44.47,44.42,44.44,226900.0,30.369,30.3895,30.3553,30.369,226900.0
2009-10-19 15:35:00,44.44,44.46,44.43,44.45,75600.0,30.369,30.3826,30.3621,30.3758,75600.0
2009-10-19 15:40:00,44.46,44.49,44.42,44.48,145200.0,30.3826,30.4031,30.3553,30.3963,145200.0
2009-10-19 15:45:00,44.48,44.53,44.46,44.5,235000.0,30.3963,30.4305,30.3826,30.41,235000.0
2009-10-19 15:50:00,44.5,44.51,44.44,44.47,482300.0,30.41,30.4168,30.369,30.3895,482300.0
2009-10-19 15:55:00,44.48,44.51,44.38,44.48,2226100.0,30.3963,30.4168,30.328,30.3963,2226100.0
2009-10-20 09:30:00,44.56,44.62,44.44,44.5,524000.0,30.451,30.492,30.369,30.41,524000.0
2009-10-20 09:35:00,44.5,44.56,44.36,44.37,426500.0,30.41,30.451,30.3143,30.3211,426500.0
2009-10-20 09:40:00,44.36,44.44,44.28,44.31,317100.0,30.3143,30.369,30.2596,30.2801,317100.0
2009-10-20 09:45:00,44.31,44.41,44.28,44.4,246400.0,30.2801,30.3485,30.2596,30.3416,246400.0
2009-10-20 09:50:00,44.4,44.42,44.32,44.41,184000.0,30.3416,30.3553,30.287,30.3485,184000.0
2009-10-20 09:55:00,44.42,44.45,44.33,44.42,409900.0,30.3553,30.3758,30.2938,30.3553,409900.0
2009-10-20 10:00:00,44.43,44.5,44.42,44.45,290000.0,30.3621,30.41,30.3553,30.3758,290000.0
2009-10-20 10:05:00,44.45,44.47,44.4,44.41,149900.0,30.3758,30.3895,30.3416,30.3485,149900.0
2009-10-20 10:10:00,44.4,44.46,44.37,44.39,656500.0,30.3416,30.3826,30.3211,30.3348,656500.0
2009-10-20 10:15:00,44.39,44.39,44.21,44.25,372200.0,30.3348,30.3348,30.2118,30.2391,372200.0
2009-10-20 10:20:00,44.26,44.29,44.23,44.28,142900.0,30.246,30.2665,30.2255,30.2596,142900.0
2009-10-20 10:25:00,44.28,44.31,44.25,44.25,167200.0,30.2596,30.2801,30.2391,30.2391,167200.0
2009-10-20 10:30:00,44.25,44.27,44.21,44.23,309700.0,30.2391,30.2528,30.2118,30.2255,309700.0
2009-10-20 10:35:00,44.23,44.33,44.23,44.32,152500.0,30.2255,30.2938,30.2255,30.287,152500.0
2009-10-20 10:40:00,44.32,44.35,44.16,44.28,217400.0,30.287,30.3075,30.1776,30.2596,217400.0
2009-10-20 10:45:00,44.29,44.3,44.24,44.25,230600.0,30.2665,30.2733,30.2323,30.2391,230600.0
2009-10-20 10:50:00,44.25,44.34,44.23,44.33,170300.0,30.2391,30.3006,30.2255,30.2938,170300.0
2009-10-20 10:55:00,44.33,44.36,44.32,44.33,167800.0,30.2938,30.3143,30.287,30.2938,167800.0
2009-10-20 11:00:00,44.34,44.37,44.33,44.35,118200.0,30.3006,30.3211,30.2938,30.3075,118200.0
2009-10-20 11:05:00,44.35,44.38,44.34,44.37,170600.0,30.3075,30.328,30.3006,30.3211,170600.0
2009-10-20 11:10:00,44.37,44.37,44.28,44.29,318700.0,30.3211,30.3211,30.2596,30.2665,318700.0
2009-10-20 11:15:00,44.29,44.34,44.28,44.34,232800.0,30.2665,30.3006,30.2596,30.3006,232800.0
2009-10-20 11:20:00,44.34,44.38,44.33,44.35,161400.0,30.3006,30.328,30.2938,30.3075,161400.0
2009-10-20 11:25:00,44.35,44.35,44.24,44.28,271900.0,30.3075,30.3075,30.2323,30.2596,271900.0
2009-10-20 11:30:00,44.29,44.3,44.22,44.25,241700.0,30.2665,30.2733,30.2186,30.2391,241700.0
2009-10-20 11:35:00,44.25,44.26,44.11,44.12,228600.0,30.2391,30.246,30.1435,30.1503,228600.0
2009-10-20 11:40:00,44.12,44.17,44.04,44.05,553400.0,30.1503,30.1845,30.0956,30.1025,553400.0
2009-10-20 11:45:00,44.04,44.09,44.0,44.07,268900.0,30.0956,30.1298,30.0683,30.1161,268900.0
2009-10-20 11:50:00,44.07,44.11,44.06,44.08,144600.0,30.1161,30.1435,30.1093,30.123,144600.0
2009-10-20 11:55:00,44.08,44.12,44.08,44.09,227900.0,30.123,30.1503,30.123,30.1298,227900.0
2009-10-20 12:00:00,44.09,44.1,44.0,44.01,249900.0,30.1298,30.1366,30.0683,30.0751,249900.0
2009-10-20 12:05:00,44.01,44.03,43.9,44.03,542300.0,30.0751,30.0888,30.0,30.0888,542300.0
2009-10-20 12:10:00,44.02,44.06,43.99,44.05,68400.0,30.082,30.1093,30.0615,30.1025,68400.0
2009-10-20 12:15:00,44.05,44.06,44.02,44.02,97700.0,30.1025,30.1093,30.082,30.082,97700.0
2009-10-20 12:20:00,44.01,44.06,44.0,44.06,91000.0,30.0751,30.1093,30.0683,30.1093,91000.0
2009-10-20 12:25:00,44.06,44.09,44.05,44.08,103200.0,30.1093,30.1298,30.1025,30.123,103200.0
2009-10-20 12:30:00,44.07,44.08,44.01,44.02,90300.0,30.1161,30.123,30.0751,30.082,90300.0
2009-10-20 12:35:00,44.02,44.05,43.96,43.99,106700.0,30.082,30.1025,30.041,30.0615,106700.0
2009-10-20 12:40:00,43.99,44.28,43.97,44.03,226900.0,30.0615,30.2596,30.0478,30.0888,226900.0
2009-10-20 12:45:00,44.04,44.06,44.01,44.04,117100.0,30.0956,30.1093,30.0751,30.0956,117100.0
2009-10-20 12:50:00,44.04,44.1,44.04,44.09,191700.0,30.0956,30.1366,30.0956,30.1298,191700.0
2009-10-20 12:55:00,44.08,44.1,44.07,44.07,80200.0,30.123,30.1366,30.1161,30.1161,80200.0
2009-10-20 13:00:00,44.07,44.14,44.07,44.1,269400.0,30.1161,30.164,30.1161,30.1366,269400.0
2009-10-20 13:05:00,44.1,44.13,44.08,44.09,65100.0,30.1366,30.1571,30.123,30.1298,65100.0
2009-10-20 13:10:00,44.09,44.13,44.08,44.13,61700.0,30.1298,30.1571,30.123,30.1571,61700.0
2009-10-20 13:15:00,44.13,44.15,44.09,44.09,66200.0,30.1571,30.1708,30.1298,30.1298,66200.0
2009-10-20 13:20:00,44.09,44.13,44.09,44.12,40700.0,30.1298,30.1571,30.1298,30.1503,40700.0
2009-10-20 13:25:00,44.12,44.13,44.09,44.13,58500.0,30.1503,30.1571,30.1298,30.1571,58500.0
2009-10-20 13:30:00,44.13,44.18,44.12,44.15,131300.0,30.1571,30.1913,30.1503,30.1708,131300.0
2009-10-20 13:35:00,44.15,44.17,44.14,44.15,91000.0,30.1708,30.1845,30.164,30.1708,91000.0
2009-10-20 13:40:00,44.16,44.16,44.13,44.15,36200.0,30.1776,30.1776,30.1571,30.1708,36200.0
2009-10-20 13:45:00,44.16,44.2,44.16,44.19,95900.0,30.1776,30.205,30.1776,30.1981,95900.0
2009-10-20 13:50:00,44.18,44.2,44.16,44.18,121400.0,30.1913,30.205,30.1776,30.1913,121400.0
2009-10-20 13:55:00,44.17,44.17,44.08,44.1,125500.0,30.1845,30.1845,30.123,30.1366,125500.0
2009-10-20 14:00:00,44.1,44.14,44.08,44.11,121300.0,30.1366,30.164,30.123,30.1435,121300.0
2009-10-20 14:05:00,44.11,44.2,44.11,44.18,161100.0,30.1435,30.205,30.1435,30.1913,161100.0
2009-10-20 14:10:00,44.19,44.2,44.17,44.19,52700.0,30.1981,30.205,30.1845,30.1981,52700.0
2009-10-20 14:15:00,44.19,44.27,44.19,44.27,202800.0,30.1981,30.2528,30.1981,30.2528,202800.0
2009-10-20 14:20:00,44.27,44.28,44.22,44.22,82500.0,30.2528,30.2596,30.2186,30.2186,82500.0
2009-10-20 14:25:00,44.22,44.24,44.17,44.2,106100.0,30.2186,30.2323,30.1845,30.205,106100.0
2009-10-20 14:30:00,44.19,44.28,44.17,44.26,115900.0,30.1981,30.2596,30.1845,30.246,115900.0
2009-10-20 14:35:00,44.26,44.34,44.25,44.32,294100.0,30.246,30.3006,30.2391,30.287,294100.0
2009-10-20 14:40:00,44.31,44.33,44.26,44.28,154100.0,30.2801,30.2938,30.246,30.2596,154100.0
2009-10-20 14:45:00,44.28,44.33,44.25,44.27,288700.0,30.2596,30.2938,30.2391,30.2528,288700.0
2009-10-20 14:50:00,44.27,44.3,44.22,44.23,221300.0,30.2528,30.2733,30.2186,30.2255,221300.0
2009-10-20 14:55:00,44.23,44.26,44.19,44.25,142000.0,30.2255,30.246,30.1981,30.2391,142000.0
2009-10-20 15:00:00,44.26,44.29,44.25,44.25,120400.0,30.246,30.2665,30.2391,30.2391,120400.0
2009-10-20 15:05:00,44.26,44.26,44.15,44.18,170100.0,30.246,30.246,30.1708,30.1913,170100.0
2009-10-20 15:10:00,44.17,44.27,44.12,44.15,414200.0,30.1845,30.2528,30.1503,30.1708,414200.0
2009-10-20 15:15:00,44.14,44.19,44.11,44.16,181800.0,30.164,30.1981,30.1435,30.1776,181800.0
2009-10-20 15:20:00,44.16,44.2,44.13,44.13,117600.0,30.1776,30.205,30.1571,30.1571,117600.0
2009-10-20 15:25:00,44.13,44.2,44.11,44.2,261800.0,30.1571,30.205,30.1435,30.205,261800.0
2009-10-20 15:30:00,44.2,44.24,44.18,44.23,479500.0,30.205,30.2323,30.1913,30.2255,479500.0
2009-10-20 15:35:00,44.24,44.25,44.21,44.21,173900.0,30.2323,30.2391,30.2118,30.2118,173900.0
2009-10-20 15:40:00,44.21,44.27,44.17,44.23,236200.0,30.2118,30.2528,30.1845,30.2255,236200.0
2009-10-20 15:45:00,44.23,44.23,44.18,44.22,218000.0,30.2255,30.2255,30.1913,30.2186,218000.0
2009-10-20 15:50:00,44.22,44.25,44.2,44.21,520300.0,30.2186,30.2391,30.205,30.2118,520300.0
2009-10-20 15:55:00,44.22,44.23,44.16,44.19,747600.0,30.2186,30.2255,30.1776,30.1981,747600.0
2009-10-21 09:30:00,43.97,44.14,43.94,44.08,410500.0,30.0478,30.164,30.0273,30.123,410500.0
2009-10-21 09:35:00,44.07,44.28,44.05,44.24,241400.0,30.1161,30.2596,30.1025,30.2323,241400.0
2009-10-21 09:40:00,44.24,44.31,44.21,44.31,289700.0,30.2323,30.2801,30.2118,30.2801,289700.0
2009-10-21 09:45:00,44.31,44.4,44.25,44.38,807400.0,30.2801,30.3416,30.2391,30.328,807400.0
2009-10-21 09:50:00,44.38,44.55,44.36,44.52,847700.0,30.328,30.4441,30.3143,30.4236,847700.0
2009-10-21 09:55:00,44.52,44.54,44.39,44.44,324600.0,30.4236,30.4373,30.3348,30.369,324600.0
2009-10-21 10:00:00,44.44,44.59,44.44,44.57,186600.0,30.369,30.4715,30.369,30.4578,186600.0
2009-10-21 10:05:00,44.57,44.64,44.55,44.62,195500.0,30.4578,30.5056,30.4441,30.492,195500.0
2009-10-21 10:10:00,44.61,44.62,44.52,44.56,234400.0,30.4851,30.492,30.4236,30.451,234400.0
2009-10-21 10:15:00,44.55,44.67,44.55,44.57,431700.0,30.4441,30.5261,30.4441,30.4578,431700.0
2009-10-21 10:20:00,44.57,44.61,44.54,44.6,453000.0,30.4578,30.4851,30.4373,30.4783,453000.0
2009-10-21 10:25:00,44.6,44.63,44.58,44.61,524100.0,30.4783,30.4988,30.4646,30.4851,524100.0
2009-10-21 10:30:00,44.62,44.65,44.54,44.59,696900.0,30.492,30.5125,30.4373,30.4715,696900.0
2009-10-21 10:35:00,44.6,44.71,44.59,44.63,505800.0,30.4783,30.5535,30.4715,30.4988,505800.0
2009-10-21 10:40:00,44.64,44.77,44.64,44.75,508800.0,30.5056,30.5945,30.5056,30.5808,508800.0
2009-10-21 10:45:00,44.75,44.76,44.66,44.68,265400.0,30.5808,30.5877,30.5193,30.533,265400.0
2009-10-21 10:50:00,44.68,44.69,44.65,44.68,115900.0,30.533,30.5398,30.5125,30.533,115900.0
2009-10-21 10:55:00,44.69,44.69,44.6,44.62,142800.0,30.5398,30.5398,30.4783,30.492,142800.0
2009-10-21 11:00:00,44.63,44.63,44.55,44.58,226700.0,30.4988,30.4988,30.4441,30.4646,226700.0
2009-10-21 11:05:00,44.57,44.63,44.54,44.59,267200.0,30.4578,30.4988,30.4373,30.4715,267200.0
2009-10-21 11:10:00,44.6,44.6,44.5,44.54,283100.0,30.4783,30.4783,30.41,30.4373,283100.0
2009-10-21 11:15:00,44.53,44.56,44.51,44.56,123100.0,30.4305,30.451,30.4168,30.451,123100.0
2009-10-21 11:20:00,44.54,44.58,44.53,44.56,91900.0,30.4373,30.4646,30.4305,30.451,91900.0
2009-10-21 11:25:00,44.56,44.6,44.55,44.56,254800.0,30.451,30.4783,30.4441,30.451,254800.0
2009-10-21 11:30:00,44.57,44.58,44.51,44.52,167400.0,30.4578,30.4646,30.4168,30.4236,167400.0
2009-10-21 11:35:00,44.52,44.59,44.51,44.58,191900.0,30.4236,30.4715,30.4168,30.4646,191900.0
2009-10-21 11:40:00,44.58,44.59,44.56,44.56,51000.0,30.4646,30.4715,30.451,30.451,51000.0
2009-10-21 11:45:00,44.57,44.59,44.49,44.5,98300.0,30.4578,30.4715,30.4031,30.41,98300.0
2009-10-21 11:50:00,44.49,44.5,44.42,44.49,192200.0,30.4031,30.41,30.3553,30.4031,192200.0
2009-10-21 11:55:00,44.48,44.5,44.46,44.5,40700.0,30.3963,30.41,30.3826,30.41,40700.0
2009-10-21 12:00:00,44.5,44.56,44.49,44.54,53200.0,30.41,30.451,30.4031,30.4373,53200.0
2009-10-21 12:05:00,44.53,44.58,44.48,44.49,963400.0,30.4305,30.4646,30.3963,30.4031,963400.0
2009-10-21 12:10:00,44.48,44.5,44.37,44.37,344000.0,30.3963,30.41,30.3211,30.3211,344000.0
2009-10-21 12:15:00,44.37,44.42,44.36,44.42,99100.0,30.3211,30.3553,30.3143,30.3553,99100.0
2009-10-21 12:20:00,44.42,44.45,44.41,44.45,92200.0,30.3553,30.3758,30.3485,30.3758,92200.0
2009-10-21 12:25:00,44.45,44.49,44.42,44.49,104800.0,30.3758,30.4031,30.3553,30.4031,104800.0
2009-10-21 12:30:00,44.49,44.5,44.44,44.47,56600.0,30.4031,30.41,30.369,30.3895,56600.0
2009-10-21 12:35:00,44.47,44.55,44.46,44.48,312200.0,30.3895,30.4441,30.3826,30.3963,312200.0
2009-10-21 12:40:00,44.47,44.51,44.47,44.49,48600.0,30.3895,30.4168,30.3895,30.4031,48600.0
2009-10-21 12:45:00,44.51,44.56,44.49,44.54,111200.0,30.4168,30.451,30.4031,30.4373,111200.0
2009-10-21 12:50:00,44.54,44.55,44.52,44.53,55300.0,30.4373,30.4441,30.4236,30.4305,55300.0
2009-10-21 12:55:00,44.54,44.57,44.51,44.51,167600.0,30.4373,30.4578,30.4168,30.4168,167600.0
2009-10-21 13:00:00,44.51,44.53,44.41,44.44,317600.0,30.4168,30.4305,30.3485,30.369,317600.0
2009-10-21 13:05:00,44.44,44.49,44.4,44.48,92000.0,30.369,30.4031,30.3416,30.3963,92000.0
2009-10-21 13:10:00,44.49,44.51,44.46,44.5,37400.0,30.4031,30.4168,30.3826,30.41,37400.0
2009-10-21 13:15:00,44.5,44.52,44.48,44.51,61000.0,30.41,30.4236,30.3963,30.4168,61000.0
2009-10-21 13:20:00,44.52,44.54,44.5,44.53,81500.0,30.4236,30.4373,30.41,30.4305,81500.0
2009-10-21 13:25:00,44.52,44.53,44.49,44.5,33200.0,30.4236,30.4305,30.4031,30.41,33200.0
2009-10-21 13:30:00,44.5,44.52,44.45,44.46,55300.0,30.41,30.4236,30.3758,30.3826,55300.0
2009-10-21 13:35:00,44.45,44.53,44.44,44.5,78900.0,30.3758,30.4305,30.369,30.41,78900.0
2009-10-21 13:40:00,44.51,44.53,44.5,44.51,55500.0,30.4168,30.4305,30.41,30.4168,55500.0
2009-10-21 13:45:00,44.51,44.53,44.49,44.5,90600.0,30.4168,30.4305,30.4031,30.41,90600.0
2009-10-21 13:50:00,44.51,44.53,44.5,44.51,78300.0,30.4168,30.4305,30.41,30.4168,78300.0
2009-10-21 13:55:00,44.52,44.6,44.52,44.58,98300.0,30.4236,30.4783,30.4236,30.4646,98300.0
2009-10-21 14:00:00,44.58,44.58,44.52,44.53,58500.0,30.4646,30.4646,30.4236,30.4305,58500.0
2009-10-21 14:05:00,44.53,44.6,44.52,44.6,81800.0,30.4305,30.4783,30.4236,30.4783,81800.0
2009-10-21 14:10:00,44.57,44.58,44.51,44.52,59000.0,30.4578,30.4646,30.4168,30.4236,59000.0
2009-10-21 14:15:00,44.51,44.51,44.43,44.48,126800.0,30.4168,30.4168,30.3621,30.3963,126800.0
2009-10-21 14:20:00,44.49,44.51,44.46,44.51,61800.0,30.4031,30.4168,30.3826,30.4168,61800.0
2009-10-21 14:25:00,44.5,44.53,44.48,44.49,131000.0,30.41,30.4305,30.3963,30.4031,131000.0
2009-10-21 14:30:00,44.49,44.52,44.41,44.44,276800.0,30.4031,30.4236,30.3485,30.369,276800.0
2009-10-21 14:35:00,44.43,44.49,44.42,44.46,71800.0,30.3621,30.4031,30.3553,30.3826,71800.0
2009-10-21 14:40:00,44.45,44.5,44.45,44.48,39700.0,30.3758,30.41,30.3758,30.3963,39700.0
2009-10-21 14:45:00,44.49,44.56,44.48,44.55,67100.0,30.4031,30.451,30.3963,30.4441,67100.0
2009-10-21 14:50:00,44.55,44.56,44.4,44.55,149200.0,30.4441,30.451,30.3416,30.4441,149200.0
2009-10-21 14:55:00,44.55,44.58,44.55,44.57,79000.0,30.4441,30.4646,30.4441,30.4578,79000.0
2009-10-21 15:00:00,44.56,44.58,44.53,44.55,100200.0,30.451,30.4646,30.4305,30.4441,100200.0
2009-10-21 15:05:00,44.55,44.58,44.55,44.55,62900.0,30.4441,30.4646,30.4441,30.4441,62900.0
2009-10-21 15:10:00,44.55,44.58,44.53,44.54,153100.0,30.4441,30.4646,30.4305,30.4373,153100.0
2009-10-21 15:15:00,44.54,44.54,44.42,44.45,187500.0,30.4373,30.4373,30.3553,30.3758,187500.0
2009-10-21 15:20:00,44.44,44.46,44.28,44.32,477100.0,30.369,30.3826,30.2596,30.287,477100.0
2009-10-21 15:25:00,44.33,44.36,44.25,44.29,433200.0,30.2938,30.3143,30.2391,30.2665,433200.0
2009-10-21 15:30:00,44.29,44.29,44.06,44.07,709300.0,30.2665,30.2665,30.1093,30.1161,709300.0
2009-10-21 15:35:00,44.07,44.13,44.0,44.11,934500.0,30.1161,30.1571,30.0683,30.1435,934500.0
2009-10-21 15:40:00,44.12,44.13,43.9,43.92,567800.0,30.1503,30.1571,30.0,30.0136,567800.0
2009-10-21 15:45:00,43.92,44.02,43.89,43.96,491100.0,30.0136,30.082,29.9931,30.041,491100.0
2009-10-21 15:50:00,43.96,44.01,43.93,44.0,605900.0,30.041,30.0751,30.0205,30.0683,605900.0
2009-10-21 15:55:00,43.99,44.01,43.84,43.87,1151500.0,30.0615,30.0751,29.959,29.9795,1151500.0
2009-10-22 09:30:00,43.92,43.96,43.84,43.91,334100.0,30.0136,30.041,29.959,30.0068,334100.0
2009-10-22 09:35:00,43.91,44.09,43.91,44.0,260400.0,30.0068,30.1298,30.0068,30.0683,260400.0
2009-10-22 09:40:00,43.99,44.07,43.9,43.91,399800.0,30.0615,30.1161,30.0,30.0068,399800.0
2009-10-22 09:45:00,43.9,43.99,43.77,43.77,589400.0,30.0,30.0615,29.9111,29.9111,589400.0
2009-10-22 09:50:00,43.77,43.8,43.67,43.8,344500.0,29.9111,29.9316,29.8428,29.9316,344500.0
2009-10-22 09:55:00,43.8,43.8,43.65,43.7,334100.0,29.9316,29.9316,29.8291,29.8633,334100.0
2009-10-22 10:00:00,43.71,43.74,43.54,43.64,346000.0,29.8701,29.8906,29.7539,29.8223,346000.0
2009-10-22 10:05:00,43.64,43.7,43.6,43.66,195400.0,29.8223,29.8633,29.7949,29.8359,195400.0
2009-10-22 10:10:00,43.65,43.74,43.62,43.74,165000.0,29.8291,29.8906,29.8086,29.8906,165000.0
2009-10-22 10:15:00,43.74,43.76,43.7,43.75,213600.0,29.8906,29.9043,29.8633,29.8974,213600.0
2009-10-22 10:20:00,43.74,43.85,43.71,43.78,260800.0,29.8906,29.9658,29.8701,29.9179,260800.0
2009-10-22 10:25:00,43.81,43.82,43.68,43.76,265200.0,29.9384,29.9453,29.8496,29.9043,265200.0
2009-10-22 10:30:00,43.76,43.81,43.65,43.67,216500.0,29.9043,29.9384,29.8291,29.8428,216500.0
2009-10-22 10:35:00,43.67,43.74,43.67,43.69,150700.0,29.8428,29.8906,29.8428,29.8564,150700.0
2009-10-22 10:40:00,43.69,43.77,43.62,43.75,306100.0,29.8564,29.9111,29.8086,29.8974,306100.0
2009-10-22 10:45:00,43.76,43.78,43.7,43.71,138500.0,29.9043,29.9179,29.8633,29.8701,138500.0
2009-10-22 10:50:00,43.7,43.83,43.7,43.83,167600.0,29.8633,29.9521,29.8633,29.9521,167600.0
2009-10-22 10:55:00,43.85,43.86,43.82,43.83,367700.0,29.9658,29.9726,29.9453,29.9521,367700.0
2009-10-22 11:00:00,43.84,43.92,43.74,43.9,301200.0,29.959,30.0136,29.8906,30.0,301200.0
2009-10-22 11:05:00,43.89,43.92,43.87,43.89,146100.0,29.9931,30.0136,29.9795,29.9931,146100.0
2009-10-22 11:10:00,43.89,43.93,43.87,43.93,99400.0,29.9931,30.0205,29.9795,30.0205,99400.0
2009-10-22 11:15:00,43.93,43.94,43.84,43.85,100300.0,30.0205,30.0273,29.959,29.9658,100300.0
2009-10-22 11:20:00,43.85,43.87,43.83,43.84,154900.0,29.9658,29.9795,29.9521,29.959,154900.0
2009-10-22 11:25:00,43.85,43.91,43.85,43.85,83900.0,29.9658,30.0068,29.9658,29.9658,83900.0
2009-10-22 11:30:00,43.85,43.88,43.82,43.83,93300.0,29.9658,29.9863,29.9453,29.9521,93300.0
2009-10-22 11:35:00,43.83,43.87,43.82,43.84,42500.0,29.9521,29.9795,29.9453,29.959,42500.0
2009-10-22 11:40:00,43.83,43.91,43.83,43.9,81700.0,29.9521,30.0068,29.9521,30.0,81700.0
2009-10-22 11:45:00,43.91,43.94,43.88,43.9,128100.0,30.0068,30.0273,29.9863,30.0,128100.0
2009-10-22 11:50:00,43.9,43.93,43.81,43.84,151700.0,30.0,30.0205,29.9384,29.959,151700.0
2009-10-22 11:55:00,43.83,43.84,43.79,43.83,86900.0,29.9521,29.959,29.9248,29.9521,86900.0
2009-10-22 12:00:00,43.81,43.84,43.79,43.84,194800.0,29.9384,29.959,29.9248,29.959,194800.0
2009-10-22 12:05:00,43.83,43.85,43.8,43.82,134700.0,29.9521,29.9658,29.9316,29.9453,134700.0
2009-10-22 12:10:00,43.83,43.86,43.82,43.83,91600.0,29.9521,29.9726,29.9453,29.9521,91600.0
2009-10-22 12:15:00,43.83,43.83,43.79,43.8,80500.0,29.9521,29.9521,29.9248,29.9316,80500.0
2009-10-22 12:20:00,43.79,43.81,43.76,43.78,106900.0,29.9248,29.9384,29.9043,29.9179,106900.0
2009-10-22 12:25:00,43.77,43.78,43.71,43.73,146600.0,29.9111,29.9179,29.8701,29.8838,146600.0
2009-10-22 12:30:00,43.74,43.82,43.74,43.82,170700.0,29.8906,29.9453,29.8906,29.9453,170700.0
2009-10-22 12:35:00,43.82,43.86,43.81,43.82,144600.0,29.9453,29.9726,29.9384,29.9453,144600.0
2009-10-22 12:40:00,43.82,43.9,43.82,43.89,134500.0,29.9453,30.0,29.9453,29.9931,134500.0
2009-10-22 12:45:00,43.89,44.0,43.88,43.94,184600.0,29.9931,30.0683,29.9863,30.0273,184600.0
2009-10-22 12:50:00,43.94,43.97,43.93,43.95,92800.0,30.0273,30.0478,30.0205,30.0341,92800.0
2009-10-22 12:55:00,43.95,43.96,43.93,43.93,60400.0,30.0341,30.041,30.0205,30.0205,60400.0
2009-10-22 13:00:00,43.94,43.96,43.94,43.94,76100.0,30.0273,30.041,30.0273,30.0273,76100.0
2009-10-22 13:05:00,43.94,43.96,43.94,43.95,56800.0,30.0273,30.041,30.0273,30.0341,56800.0
2009-10-22 13:10:00,43.95,43.96,43.9,43.9,83200.0,30.0341,30.041,30.0,30.0,83200.0
2009-10-22 13:15:00,43.91,43.92,43.88,43.9,60900.0,30.0068,30.0136,29.9863,30.0,60900.0
2009-10-22 13:20:00,43.91,43.96,43.89,43.93,177600.0,30.0068,30.041,29.9931,30.0205,177600.0
2009-10-22 13:25:00,43.93,43.95,43.91,43.91,112300.0,30.0205,30.0341,30.0068,30.0068,112300.0
2009-10-22 13:30:00,43.91,43.92,43.87,43.92,249500.0,30.0068,30.0136,29.9795,30.0136,249500.0
2009-10-22 13:35:00,43.92,43.94,43.88,43.91,157400.0,30.0136,30.0273,29.9863,30.0068,157400.0
2009-10-22 13:40:00,43.91,43.92,43.84,43.85,89500.0,30.0068,30.0136,29.959,29.9658,89500.0
2009-10-22 13:45:00,43.85,43.9,43.85,43.87,94400.0,29.9658,30.0,29.9658,29.9795,94400.0
2009-10-22 13:50:00,43.86,43.93,43.86,43.88,55800.0,29.9726,30.0205,29.9726,29.9863,55800.0
2009-10-22 13:55:00,43.89,43.92,43.87,43.92,48900.0,29.9931,30.0136,29.9795,30.0136,48900.0
2009-10-22 14:00:00,43.92,44.05,43.91,44.0,418700.0,30.0136,30.1025,30.0068,30.0683,418700.0
2009-10-22 14:05:00,43.99,44.04,43.99,44.01,210000.0,30.0615,30.0956,30.0615,30.0751,210000.0
2009-10-22 14:10:00,44.02,44.13,44.01,44.13,203700.0,30.082,30.1571,30.0751,30.1571,203700.0
2009-10-22 14:15:00,44.12,44.16,44.09,44.1,177000.0,30.1503,30.1776,30.1298,30.1366,177000.0
2009-10-22 14:20:00,44.09,44.17,44.09,44.17,165400.0,30.1298,30.1845,30.1298,30.1845,165400.0
2009-10-22 14:25:00,44.17,44.19,44.14,44.17,184400.0,30.1845,30.1981,30.164,30.1845,184400.0
2009-10-22 14:30:00,44.17,44.21,44.15,44.16,198900.0,30.1845,30.2118,30.1708,30.1776,198900.0
2009-10-22 14:35:00,44.15,44.24,44.14,44.23,255300.0,30.1708,30.2323,30.164,30.2255,255300.0
2009-10-22 14:40:00,44.23,44.23,44.17,44.18,166900.0,30.2255,30.2255,30.1845,30.1913,166900.0
2009-10-22 14:45:00,44.18,44.2,44.13,44.14,141900.0,30.1913,30.205,30.1571,30.164,141900.0
2009-10-22 14:50:00,44.14,44.15,44.12,44.15,122800.0,30.164,30.1708,30.1503,30.1708,122800.0
2009-10-22 14:55:00,44.15,44.19,43.54,44.19,114800.0,30.1708,30.1981,29.7539,30.1981,114800.0
2009-10-22 15:00:00,44.2,44.24,44.17,44.23,187300.0,30.205,30.2323,30.1845,30.2255,187300.0
2009-10-22 15:05:00,44.22,44.24,44.19,44.22,112800.0,30.2186,30.2323,30.1981,30.2186,112800.0
2009-10-22 15:10:00,44.23,44.27,44.21,44.22,205200.0,30.2255,30.2528,30.2118,30.2186,205200.0
2009-10-22 15:15:00,44.22,44.33,44.22,44.31,241400.0,30.2186,30.2938,30.2186,30.2801,241400.0
2009-10-22 15:20:00,44.31,44.37,44.3,44.36,207000.0,30.2801,30.3211,30.2733,30.3143,207000.0
2009-10-22 15:25:00,44.36,44.37,44.31,44.32,101800.0,30.3143,30.3211,30.2801,30.287,101800.0
2009-10-22 15:30:00,44.33,44.33,44.27,44.29,194200.0,30.2938,30.2938,30.2528,30.2665,194200.0
2009-10-22 15:35:00,44.3,44.3,44.21,44.24,337900.0,30.2733,30.2733,30.2118,30.2323,337900.0
2009-10-22 15:40:00,44.24,44.35,44.18,44.22,468000.0,30.2323,30.3075,30.1913,30.2186,468000.0
2009-10-22 15:45:00,44.22,44.25,44.19,44.24,385800.0,30.2186,30.2391,30.1981,30.2323,385800.0
2009-10-22 15:50:00,44.23,44.29,44.22,44.22,481800.0,30.2255,30.2665,30.2186,30.2186,481800.0
2009-10-22 15:55:00,44.22,44.32,44.19,44.31,1056300.0,30.2186,30.287,30.1981,30.2801,1056300.0
2009-10-23 09:30:00,45.07,45.08,44.96,44.97,809600.0,30.7995,30.8063,30.7243,30.7312,809600.0
2009-10-23 09:35:00,44.97,45.0,44.75,44.92,793800.0,30.7312,30.7517,30.5808,30.697,793800.0
2009-10-23 09:40:00,44.92,44.96,44.85,44.86,620300.0,30.697,30.7243,30.6492,30.656,620300.0
2009-10-23 09:45:00,44.85,44.9,44.76,44.88,569100.0,30.6492,30.6833,30.5877,30.6697,569100.0
2009-10-23 09:50:00,44.88,44.97,44.87,44.92,199400.0,30.6697,30.7312,30.6628,30.697,199400.0
2009-10-23 09:55:00,44.94,44.95,44.85,44.93,244900.0,30.7107,30.7175,30.6492,30.7038,244900.0
2009-10-23 10:00:00,44.93,45.07,44.78,44.78,811100.0,30.7038,30.7995,30.6013,30.6013,811100.0
2009-10-23 10:05:00,44.78,44.83,44.69,44.76,502300.0,30.6013,30.6355,30.5398,30.5877,502300.0
2009-10-23 10:10:00,44.76,44.77,44.64,44.77,332000.0,30.5877,30.5945,30.5056,30.5945,332000.0
2009-10-23 10:15:00,44.77,44.82,44.69,44.81,143400.0,30.5945,30.6287,30.5398,30.6218,143400.0
2009-10-23 10:20:00,44.82,44.85,44.78,44.82,61400.0,30.6287,30.6492,30.6013,30.6287,61400.0
2009-10-23 10:25:00,44.83,44.84,44.75,44.81,94100.0,30.6355,30.6423,30.5808,30.6218,94100.0
2009-10-23 10:30:00,44.8,44.8,44.65,44.68,138300.0,30.615,30.615,30.5125,30.533,138300.0
2009-10-23 10:35:00,44.67,44.74,44.65,44.72,146900.0,30.5261,30.574,30.5125,30.5603,146900.0
2009-10-23 10:40:00,44.73,44.75,44.7,44.7,98300.0,30.5671,30.5808,30.5466,30.5466,98300.0
2009-10-23 10:45:00,44.71,44.73,44.62,44.72,170000.0,30.5535,30.5671,30.492,30.5603,170000.0
2009-10-23 10:50:00,44.71,44.73,44.65,44.71,89200.0,30.5535,30.5671,30.5125,30.5535,89200.0
2009-10-23 10:55:00,44.71,44.72,44.6,44.62,590900.0,30.5535,30.5603,30.4783,30.492,590900.0
2009-10-23 11:00:00,44.62,44.66,44.6,44.63,168900.0,30.492,30.5193,30.4783,30.4988,168900.0
2009-10-23 11:05:00,44.63,44.68,44.6,44.68,71000.0,30.4988,30.533,30.4783,30.533,71000.0
2009-10-23 11:10:00,44.68,44.69,44.62,44.63,61400.0,30.533,30.5398,30.492,30.4988,61400.0
2009-10-23 11:15:00,44.63,44.63,44.45,44.48,425100.0,30.4988,30.4988,30.3758,30.3963,425100.0
2009-10-23 11:20:00,44.47,44.49,44.41,44.48,144700.0,30.3895,30.4031,30.3485,30.3963,144700.0
2009-10-23 11:25:00,44.48,44.55,44.47,44.52,316000.0,30.3963,30.4441,30.3895,30.4236,316000.0
2009-10-23 11:30:00,44.52,44.53,44.46,44.49,94400.0,30.4236,30.4305,30.3826,30.4031,94400.0
2009-10-23 11:35:00,44.48,44.58,44.48,44.55,184800.0,30.3963,30.4646,30.3963,30.4441,184800.0
2009-10-23 11:40:00,44.56,44.6,44.55,44.59,98000.0,30.451,30.4783,30.4441,30.4715,98000.0
2009-10-23 11:45:00,44.6,44.6,44.55,44.59,69600.0,30.4783,30.4783,30.4441,30.4715,69600.0
2009-10-23 11:50:00,44.6,44.7,44.58,44.65,241100.0,30.4783,30.5466,30.4646,30.5125,241100.0
2009-10-23 11:55:00,44.65,44.65,44.58,44.61,104400.0,30.5125,30.5125,30.4646,30.4851,104400.0
2009-10-23 12:00:00,44.61,44.7,44.6,44.68,88400.0,30.4851,30.5466,30.4783,30.533,88400.0
2009-10-23 12:05:00,44.68,44.7,44.65,44.67,87500.0,30.533,30.5466,30.5125,30.5261,87500.0
2009-10-23 12:10:00,44.66,44.68,44.58,44.58,40200.0,30.5193,30.533,30.4646,30.4646,40200.0
2009-10-23 12:15:00,44.6,44.61,44.56,44.61,66500.0,30.4783,30.4851,30.451,30.4851,66500.0
2009-10-23 12:20:00,44.6,44.61,44.54,44.54,56100.0,30.4783,30.4851,30.4373,30.4373,56100.0
2009-10-23 12:25:00,44.56,44.59,44.54,44.59,23300.0,30.451,30.4715,30.4373,30.4715,23300.0
2009-10-23 12:30:00,44.59,44.59,44.55,44.55,27400.0,30.4715,30.4715,30.4441,30.4441,27400.0
2009-10-23 12:35:00,44.56,44.63,44.56,44.62,38700.0,30.451,30.4988,30.451,30.492,38700.0
2009-10-23 12:40:00,44.62,44.63,44.6,44.62,43000.0,30.492,30.4988,30.4783,30.492,43000.0
2009-10-23 12:45:00,44.63,44.7,44.63,44.68,145300.0,30.4988,30.5466,30.4988,30.533,145300.0
2009-10-23 12:50:00,44.67,44.69,44.64,44.66,28400.0,30.5261,30.5398,30.5056,30.5193,28400.0
2009-10-23 12:55:00,44.66,44.67,44.57,44.58,41200.0,30.5193,30.5261,30.4578,30.4646,41200.0
2009-10-23 13:00:00,44.57,44.57,44.52,44.56,71000.0,30.4578,30.4578,30.4236,30.451,71000.0
2009-10-23 13:05:00,44.56,44.57,44.53,44.55,59800.0,30.451,30.4578,30.4305,30.4441,59800.0
2009-10-23 13:10:00,44.55,44.63,44.54,44.59,42400.0,30.4441,30.4988,30.4373,30.4715,42400.0
2009-10-23 13:15:00,44.59,44.61,44.54,44.56,65200.0,30.4715,30.4851,30.4373,30.451,65200.0
2009-10-23 13:20:00,44.56,44.56,44.45,44.48,114300.0,30.451,30.451,30.3758,30.3963,114300.0
2009-10-23 13:25:00,44.48,44.51,44.47,44.49,151900.0,30.3963,30.4168,30.3895,30.4031,151900.0
2009-10-23 13:30:00,44.47,44.48,44.32,44.37,260800.0,30.3895,30.3963,30.287,30.3211,260800.0
2009-10-23 13:35:00,44.37,44.4,44.33,44.37,129000.0,30.3211,30.3416,30.2938,30.3211,129000.0
2009-10-23 13:40:00,44.38,44.46,44.36,44.44,127300.0,30.328,30.3826,30.3143,30.369,127300.0
2009-10-23 13:45:00,44.44,44.44,44.35,44.39,54900.0,30.369,30.369,30.3075,30.3348,54900.0
2009-10-23 13:50:00,44.4,44.46,44.38,44.45,47400.0,30.3416,30.3826,30.328,30.3758,47400.0
2009-10-23 13:55:00,44.45,44.45,44.4,44.41,37600.0,30.3758,30.3758,30.3416,30.3485,37600.0
2009-10-23 14:00:00,44.4,44.42,44.35,44.36,72800.0,30.3416,30.3553,30.3075,30.3143,72800.0
2009-10-23 14:05:00,44.36,44.41,44.3,44.39,195800.0,30.3143,30.3485,30.2733,30.3348,195800.0
2009-10-23 14:10:00,44.39,44.46,44.37,44.42,98100.0,30.3348,30.3826,30.3211,30.3553,98100.0
2009-10-23 14:15:00,44.43,44.46,44.4,44.42,58900.0,30.3621,30.3826,30.3416,30.3553,58900.0
2009-10-23 14:20:00,44.44,44.54,44.43,44.5,154200.0,30.369,30.4373,30.3621,30.41,154200.0
2009-10-23 14:25:00,44.49,44.51,44.44,44.44,70800.0,30.4031,30.4168,30.369,30.369,70800.0
2009-10-23 14:30:00,44.44,44.46,44.38,44.43,169200.0,30.369,30.3826,30.328,30.3621,169200.0
2009-10-23 14:35:00,44.43,44.45,44.42,44.43,48800.0,30.3621,30.3758,30.3553,30.3621,48800.0
2009-10-23 14:40:00,44.44,44.47,44.4,44.47,121400.0,30.369,30.3895,30.3416,30.3895,121400.0
2009-10-23 14:45:00,44.47,44.48,44.4,44.4,93100.0,30.3895,30.3963,30.3416,30.3416,93100.0
2009-10-23 14:50:00,44.43,44.43,44.33,44.35,114000.0,30.3621,30.3621,30.2938,30.3075,114000.0
2009-10-23 14:55:00,44.35,44.36,44.31,44.33,183800.0,30.3075,30.3143,30.2801,30.2938,183800.0
2009-10-23 15:00:00,44.33,44.36,44.29,44.3,114000.0,30.2938,30.3143,30.2665,30.2733,114000.0
2009-10-23 15:05:00,44.29,44.4,44.28,44.35,204300.0,30.2665,30.3416,30.2596,30.3075,204300.0
2009-10-23 15:10:00,44.35,44.44,44.31,44.42,128200.0,30.3075,30.369,30.2801,30.3553,128200.0
2009-10-23 15:15:00,44.41,44.43,44.35,44.37,125900.0,30.3485,30.3621,30.3075,30.3211,125900.0
2009-10-23 15:20:00,44.37,44.39,44.33,44.34,116100.0,30.3211,30.3348,30.2938,30.3006,116100.0
2009-10-23 15:25:00,44.34,44.34,44.28,44.33,190400.0,30.3006,30.3006,30.2596,30.2938,190400.0
2009-10-23 15:30:00,44.33,44.33,44.23,44.24,317600.0,30.2938,30.2938,30.2255,30.2323,317600.0
2009-10-23 15:35:00,44.23,44.25,44.13,44.2,615200.0,30.2255,30.2391,30.1571,30.205,615200.0
2009-10-23 15:40:00,44.19,44.25,44.16,44.24,470900.0,30.1981,30.2391,30.1776,30.2323,470900.0
2009-10-23 15:45:00,44.25,44.29,44.2,44.29,435700.0,30.2391,30.2665,30.205,30.2665,435700.0
2009-10-23 15:50:00,44.29,44.35,44.27,44.3,317400.0,30.2665,30.3075,30.2528,30.2733,317400.0
2009-10-23 15:55:00,44.3,44.39,44.29,44.36,613400.0,30.2733,30.3348,30.2665,30.3143,613400.0
2009-10-26 09:30:00,44.71,44.74,44.58,44.59,674000.0,30.5535,30.574,30.4646,30.4715,674000.0
2009-10-26 09:35:00,44.59,44.76,44.54,44.73,442100.0,30.4715,30.5877,30.4373,30.5671,442100.0
2009-10-26 09:40:00,44.72,44.74,44.66,44.69,229100.0,30.5603,30.574,30.5193,30.5398,229100.0
2009-10-26 09:45:00,44.69,44.95,44.69,44.88,472600.0,30.5398,30.7175,30.5398,30.6697,472600.0
2009-10-26 09:50:00,44.89,44.97,44.89,44.94,269300.0,30.6765,30.7312,30.6765,30.7107,269300.0
2009-10-26 09:55:00,44.94,45.0,44.93,44.97,283800.0,30.7107,30.7517,30.7038,30.7312,283800.0
2009-10-26 10:00:00,44.98,45.08,44.98,45.03,265700.0,30.738,30.8063,30.738,30.7722,265700.0
2009-10-26 10:05:00,45.04,45.06,44.97,45.02,212900.0,30.779,30.7927,30.7312,30.7653,212900.0
2009-10-26 10:10:00,45.01,45.05,44.99,45.01,77700.0,30.7585,30.7858,30.7448,30.7585,77700.0
2009-10-26 10:15:00,45.01,45.05,44.97,45.03,113000.0,30.7585,30.7858,30.7312,30.7722,113000.0
2009-10-26 10:20:00,45.02,45.05,44.97,44.97,110500.0,30.7653,30.7858,30.7312,30.7312,110500.0
2009-10-26 10:25:00,44.97,45.0,44.92,44.93,195100.0,30.7312,30.7517,30.697,30.7038,195100.0
2009-10-26 10:30:00,44.93,44.99,44.92,44.96,67500.0,30.7038,30.7448,30.697,30.7243,67500.0
2009-10-26 10:35:00,44.97,44.99,44.84,44.87,189700.0,30.7312,30.7448,30.6423,30.6628,189700.0
2009-10-26 10:40:00,44.87,44.88,44.81,44.87,101700.0,30.6628,30.6697,30.6218,30.6628,101700.0
2009-10-26 10:45:00,44.86,44.9,44.84,44.88,88600.0,30.656,30.6833,30.6423,30.6697,88600.0
2009-10-26 10:50:00,44.87,44.91,44.85,44.89,182400.0,30.6628,30.6902,30.6492,30.6765,182400.0
2009-10-26 10:55:00,44.89,44.9,44.8,44.87,149400.0,30.6765,30.6833,30.615,30.6628,149400.0
2009-10-26 11:00:00,44.86,44.87,44.82,44.83,110900.0,30.656,30.6628,30.6287,30.6355,110900.0
2009-10-26 11:05:00,44.82,44.93,44.82,44.91,133600.0,30.6287,30.7038,30.6287,30.6902,133600.0
2009-10-26 11:10:00,44.92,44.92,44.77,44.78,134300.0,30.697,30.697,30.5945,30.6013,134300.0
2009-10-26 11:15:00,44.78,44.79,44.71,44.72,127300.0,30.6013,30.6082,30.5535,30.5603,127300.0
2009-10-26 11:20:00,44.72,44.79,44.71,44.75,179400.0,30.5603,30.6082,30.5535,30.5808,179400.0
2009-10-26 11:25:00,44.74,44.79,44.65,44.65,231300.0,30.574,30.6082,30.5125,30.5125,231300.0
2009-10-26 11:30:00,44.66,44.66,44.35,44.38,636300.0,30.5193,30.5193,30.3075,30.328,636300.0
2009-10-26 11:35:00,44.38,44.39,44.18,44.31,433000.0,30.328,30.3348,30.1913,30.2801,433000.0
2009-10-26 11:40:00,44.32,44.36,44.3,44.3,350200.0,30.287,30.3143,30.2733,30.2733,350200.0
2009-10-26 11:45:00,44.3,44.33,44.27,44.29,186300.0,30.2733,30.2938,30.2528,30.2665,186300.0
2009-10-26 11:50:00,44.3,44.35,44.27,44.27,106700.0,30.2733,30.3075,30.2528,30.2528,106700.0
2009-10-26 11:55:00,44.28,44.33,44.1,44.1,213000.0,30.2596,30.2938,30.1366,30.1366,213000.0
2009-10-26 12:00:00,44.1,44.17,44.03,44.04,228800.0,30.1366,30.1845,30.0888,30.0956,228800.0
2009-10-26 12:05:00,44.04,44.11,43.99,44.11,222100.0,30.0956,30.1435,30.0615,30.1435,222100.0
2009-10-26 12:10:00,44.11,44.23,44.09,44.21,243400.0,30.1435,30.2255,30.1298,30.2118,243400.0
2009-10-26 12:15:00,44.22,44.23,44.18,44.21,134800.0,30.2186,30.2255,30.1913,30.2118,134800.0
2009-10-26 12:20:00,44.22,44.22,44.13,44.17,98900.0,30.2186,30.2186,30.1571,30.1845,98900.0
2009-10-26 12:25:00,44.18,44.19,44.12,44.15,78700.0,30.1913,30.1981,30.1503,30.1708,78700.0
2009-10-26 12:30:00,44.15,44.17,44.11,44.15,120400.0,30.1708,30.1845,30.1435,30.1708,120400.0
2009-10-26 12:35:00,44.16,44.19,44.09,44.18,69900.0,30.1776,30.1981,30.1298,30.1913,69900.0
2009-10-26 12:40:00,44.18,44.2,44.11,44.12,126700.0,30.1913,30.205,30.1435,30.1503,126700.0
2009-10-26 12:45:00,44.11,44.14,44.06,44.1,116700.0,30.1435,30.164,30.1093,30.1366,116700.0
2009-10-26 12:50:00,44.1,44.19,44.09,44.19,143100.0,30.1366,30.1981,30.1298,30.1981,143100.0
2009-10-26 12:55:00,44.19,44.27,44.18,44.24,163600.0,30.1981,30.2528,30.1913,30.2323,163600.0
2009-10-26 13:00:00,44.24,44.25,44.2,44.22,102500.0,30.2323,30.2391,30.205,30.2186,102500.0
2009-10-26 13:05:00,44.21,44.24,44.21,44.21,59600.0,30.2118,30.2323,30.2118,30.2118,59600.0
2009-10-26 13:10:00,44.21,44.22,44.12,44.16,71400.0,30.2118,30.2186,30.1503,30.1776,71400.0
2009-10-26 13:15:00,44.17,44.2,44.06,44.06,147200.0,30.1845,30.205,30.1093,30.1093,147200.0
2009-10-26 13:20:00,44.06,44.1,43.99,44.04,93800.0,30.1093,30.1366,30.0615,30.0956,93800.0
2009-10-26 13:25:00,44.03,44.1,44.01,44.08,107400.0,30.0888,30.1366,30.0751,30.123,107400.0
2009-10-26 13:30:00,44.09,44.14,44.08,44.13,81100.0,30.1298,30.164,30.123,30.1571,81100.0
2009-10-26 13:35:00,44.13,44.19,44.13,44.18,70400.0,30.1571,30.1981,30.1571,30.1913,70400.0
2009-10-26 13:40:00,44.18,44.28,44.17,44.22,69200.0,30.1913,30.2596,30.1845,30.2186,69200.0
2009-10-26 13:45:00,44.22,44.24,44.18,44.18,51700.0,30.2186,30.2323,30.1913,30.1913,51700.0
2009-10-26 13:50:00,44.17,44.17,44.11,44.13,99600.0,30.1845,30.1845,30.1435,30.1571,99600.0
2009-10-26 13:55:00,44.14,44.19,44.11,44.12,58300.0,30.164,30.1981,30.1435,30.1503,58300.0
2009-10-26 14:00:00,44.11,44.16,44.07,44.14,57700.0,30.1435,30.1776,30.1161,30.164,57700.0
2009-10-26 14:05:00,44.13,44.17,44.09,44.1,73300.0,30.1571,30.1845,30.1298,30.1366,73300.0
2009-10-26 14:10:00,44.1,44.12,44.04,44.12,83800.0,30.1366,30.1503,30.0956,30.1503,83800.0
2009-10-26 14:15:00,44.11,44.11,44.0,44.04,202900.0,30.1435,30.1435,30.0683,30.0956,202900.0
2009-10-26 14:20:00,44.05,44.09,44.01,44.02,155500.0,30.1025,30.1298,30.0751,30.082,155500.0
2009-10-26 14:25:00,44.03,44.09,44.0,44.07,80300.0,30.0888,30.1298,30.0683,30.1161,80300.0
2009-10-26 14:30:00,44.08,44.1,44.03,44.04,179600.0,30.123,30.1366,30.0888,30.0956,179600.0
2009-10-26 14:35:00,44.03,44.09,43.99,44.09,305700.0,30.0888,30.1298,30.0615,30.1298,305700.0
2009-10-26 14:40:00,44.08,44.09,44.01,44.01,232800.0,30.123,30.1298,30.0751,30.0751,232800.0
2009-10-26 14:45:00,44.0,44.05,43.94,43.95,111800.0,30.0683,30.1025,30.0273,30.0341,111800.0
2009-10-26 14:50:00,43.95,44.04,43.95,44.04,92800.0,30.0341,30.0956,30.0341,30.0956,92800.0
2009-10-26 14:55:00,44.04,44.15,44.03,44.08,181300.0,30.0956,30.1708,30.0888,30.123,181300.0
2009-10-26 15:00:00,44.08,44.12,44.07,44.11,45700.0,30.123,30.1503,30.1161,30.1435,45700.0
2009-10-26 15:05:00,44.12,44.15,43.99,44.02,245500.0,30.1503,30.1708,30.0615,30.082,245500.0
2009-10-26 15:10:00,44.02,44.05,43.99,43.99,103100.0,30.082,30.1025,30.0615,30.0615,103100.0
2009-10-26 15:15:00,43.98,44.08,43.96,44.01,147500.0,30.0546,30.123,30.041,30.0751,147500.0
2009-10-26 15:20:00,44.0,44.01,43.94,44.01,220000.0,30.0683,30.0751,30.0273,30.0751,220000.0
2009-10-26 15:25:00,44.0,44.01,43.91,43.93,177400.0,30.0683,30.0751,30.0068,30.0205,177400.0
2009-10-26 15:30:00,43.93,44.03,43.92,44.0,125600.0,30.0205,30.0888,30.0136,30.0683,125600.0
2009-10-26 15:35:00,44.0,44.02,43.9,43.92,267700.0,30.0683,30.082,30.0,30.0136,267700.0
2009-10-26 15:40:00,43.92,44.0,43.88,43.99,402800.0,30.0136,30.0683,29.9863,30.0615,402800.0
2009-10-26 15:45:00,43.99,44.15,43.99,44.14,291900.0,30.0615,30.1708,30.0615,30.164,291900.0
2009-10-26 15:50:00,44.14,44.15,43.96,43.98,483200.0,30.164,30.1708,30.041,30.0546,483200.0
2009-10-26 15:55:00,43.97,44.05,43.94,43.99,1274700.0,30.0478,30.1025,30.0273,30.0615,1274700.0
2009-10-27 09:30:00,44.19,44.41,44.18,44.31,620600.0,30.1981,30.3485,30.1913,30.2801,620600.0
2009-10-27 09:35:00,44.31,44.4,44.25,44.28,620800.0,30.2801,30.3416,30.2391,30.2596,620800.0
2009-10-27 09:40:00,44.3,44.34,44.17,44.22,502400.0,30.2733,30.3006,30.1845,30.2186,502400.0
2009-10-27 09:45:00,44.23,44.35,44.17,44.34,194600.0,30.2255,30.3075,30.1845,30.3006,194600.0
2009-10-27 09:50:00,44.34,44.46,44.34,44.44,252000.0,30.3006,30.3826,30.3006,30.369,252000.0
2009-10-27 09:55:00,44.42,44.45,44.23,44.25,225300.0,30.3553,30.3758,30.2255,30.2391,225300.0
2009-10-27 10:00:00,44.26,44.27,43.85,44.02,1167800.0,30.246,30.2528,29.9658,30.082,1167800.0
2009-10-27 10:05:00,44.01,44.02,43.85,43.98,554000.0,30.0751,30.082,29.9658,30.0546,554000.0
2009-10-27 10:10:00,43.98,44.12,43.98,44.12,240400.0,30.0546,30.1503,30.0546,30.1503,240400.0
2009-10-27 10:15:00,44.12,44.15,44.02,44.05,284400.0,30.1503,30.1708,30.082,30.1025,284400.0
2009-10-27 10:20:00,44.06,44.13,44.02,44.09,255700.0,30.1093,30.1571,30.082,30.1298,255700.0
2009-10-27 10:25:00,44.09,44.27,44.06,44.25,194600.0,30.1298,30.2528,30.1093,30.2391,194600.0
2009-10-27 10:30:00,44.25,44.25,44.14,44.2,218100.0,30.2391,30.2391,30.164,30.205,218100.0
2009-10-27 10:35:00,44.2,44.25,44.14,44.23,89500.0,30.205,30.2391,30.164,30.2255,89500.0
2009-10-27 10:40:00,44.23,44.42,44.23,44.36,325300.0,30.2255,30.3553,30.2255,30.3143,325300.0
2009-10-27 10:45:00,44.36,44.38,44.3,44.33,130000.0,30.3143,30.328,30.2733,30.2938,130000.0
2009-10-27 10:50:00,44.33,44.35,44.15,44.22,181400.0,30.2938,30.3075,30.1708,30.2186,181400.0
2009-10-27 10:55:00,44.22,44.29,44.19,44.28,90200.0,30.2186,30.2665,30.1981,30.2596,90200.0
2009-10-27 11:00:00,44.28,44.31,44.15,44.15,112300.0,30.2596,30.2801,30.1708,30.1708,112300.0
2009-10-27 11:05:00,44.15,44.22,44.12,44.22,97800.0,30.1708,30.2186,30.1503,30.2186,97800.0
2009-10-27 11:10:00,44.22,44.27,44.16,44.22,97000.0,30.2186,30.2528,30.1776,30.2186,97000.0
2009-10-27 11:15:00,44.22,44.22,44.14,44.21,91900.0,30.2186,30.2186,30.164,30.2118,91900.0
2009-10-27 11:20:00,44.21,44.25,44.17,44.18,76600.0,30.2118,30.2391,30.1845,30.1913,76600.0
2009-10-27 11:25:00,44.18,44.29,44.14,44.28,191800.0,30.1913,30.2665,30.164,30.2596,191800.0
2009-10-27 11:30:00,44.28,44.31,44.22,44.25,96300.0,30.2596,30.2801,30.2186,30.2391,96300.0
2009-10-27 11:35:00,44.25,44.31,44.25,44.29,78800.0,30.2391,30.2801,30.2391,30.2665,78800.0
2009-10-27 11:40:00,44.29,44.3,44.2,44.23,111900.0,30.2665,30.2733,30.205,30.2255,111900.0
2009-10-27 11:45:00,44.23,44.3,44.22,44.26,156900.0,30.2255,30.2733,30.2186,30.246,156900.0
2009-10-27 11:50:00,44.26,44.31,44.23,44.24,155100.0,30.246,30.2801,30.2255,30.2323,155100.0
2009-10-27 11:55:00,44.25,44.29,44.23,44.26,50900.0,30.2391,30.2665,30.2255,30.246,50900.0
2009-10-27 12:00:00,44.27,44.28,44.2,44.21,75500.0,30.2528,30.2596,30.205,30.2118,75500.0
2009-10-27 12:05:00,44.21,44.22,44.16,44.21,116100.0,30.2118,30.2186,30.1776,30.2118,116100.0
2009-10-27 12:10:00,44.21,44.21,44.17,44.2,48600.0,30.2118,30.2118,30.1845,30.205,48600.0
2009-10-27 12:15:00,44.2,44.26,44.19,44.23,77300.0,30.205,30.246,30.1981,30.2255,77300.0
2009-10-27 12:20:00,44.23,44.24,44.21,44.22,146900.0,30.2255,30.2323,30.2118,30.2186,146900.0
2009-10-27 12:25:00,44.22,44.22,44.12,44.13,71800.0,30.2186,30.2186,30.1503,30.1571,71800.0
2009-10-27 12:30:00,44.13,44.15,44.09,44.1,82500.0,30.1571,30.1708,30.1298,30.1366,82500.0
2009-10-27 12:35:00,44.1,44.14,44.08,44.11,151400.0,30.1366,30.164,30.123,30.1435,151400.0
2009-10-27 12:40:00,44.11,44.16,44.09,44.14,84000.0,30.1435,30.1776,30.1298,30.164,84000.0
2009-10-27 12:45:00,44.14,44.17,44.12,44.15,53100.0,30.164,30.1845,30.1503,30.1708,53100.0
2009-10-27 12:50:00,44.15,44.17,44.02,44.03,137700.0,30.1708,30.1845,30.082,30.0888,137700.0
2009-10-27 12:55:00,44.03,44.12,44.02,44.03,175800.0,30.0888,30.1503,30.082,30.0888,175800.0
2009-10-27 13:00:00,44.03,44.11,44.02,44.07,75300.0,30.0888,30.1435,30.082,30.1161,75300.0
2009-10-27 13:05:00,44.07,44.07,43.95,43.98,177800.0,30.1161,30.1161,30.0341,30.0546,177800.0
2009-10-27 13:10:00,43.99,44.06,43.98,44.03,83300.0,30.0615,30.1093,30.0546,30.0888,83300.0
2009-10-27 13:15:00,44.03,44.03,43.94,43.95,57400.0,30.0888,30.0888,30.0273,30.0341,57400.0
2009-10-27 13:20:00,43.94,43.97,43.85,43.88,108300.0,30.0273,30.0478,29.9658,29.9863,108300.0
2009-10-27 13:25:00,43.88,43.89,43.86,43.87,67600.0,29.9863,29.9931,29.9726,29.9795,67600.0
2009-10-27 13:30:00,43.87,43.91,43.81,43.83,91800.0,29.9795,30.0068,29.9384,29.9521,91800.0
2009-10-27 13:35:00,43.83,43.93,43.82,43.91,204200.0,29.9521,30.0205,29.9453,30.0068,204200.0
2009-10-27 13:40:00,43.91,44.02,43.9,43.99,124300.0,30.0068,30.082,30.0,30.0615,124300.0
2009-10-27 13:45:00,43.98,43.99,43.96,43.99,45800.0,30.0546,30.0615,30.041,30.0615,45800.0
2009-10-27 13:50:00,44.0,44.01,43.96,43.97,58000.0,30.0683,30.0751,30.041,30.0478,58000.0
2009-10-27 13:55:00,43.97,43.98,43.91,43.97,123100.0,30.0478,30.0546,30.0068,30.0478,123100.0
2009-10-27 14:00:00,43.97,43.97,43.86,43.86,120700.0,30.0478,30.0478,29.9726,29.9726,120700.0
2009-10-27 14:05:00,43.87,43.9,43.85,43.88,92500.0,29.9795,30.0,29.9658,29.9863,92500.0
2009-10-27 14:10:00,43.89,43.96,43.88,43.95,236900.0,29.9931,30.041,29.9863,30.0341,236900.0
2009-10-27 14:15:00,43.95,44.06,43.95,44.04,145900.0,30.0341,30.1093,30.0341,30.0956,145900.0
2009-10-27 14:20:00,44.05,44.05,44.01,44.03,54900.0,30.1025,30.1025,30.0751,30.0888,54900.0
2009-10-27 14:25:00,44.04,44.14,44.04,44.07,79700.0,30.0956,30.164,30.0956,30.1161,79700.0
2009-10-27 14:30:00,44.07,44.11,44.01,44.06,66900.0,30.1161,30.1435,30.0751,30.1093,66900.0
2009-10-27 14:35:00,44.07,44.09,43.97,44.0,87100.0,30.1161,30.1298,30.0478,30.0683,87100.0
2009-10-27 14:40:00,44.0,44.02,43.95,43.99,323700.0,30.0683,30.082,30.0341,30.0615,323700.0
2009-10-27 14:45:00,43.98,44.01,43.97,44.01,82400.0,30.0546,30.0751,30.0478,30.0751,82400.0
2009-10-27 14:50:00,44.01,44.13,44.01,44.12,121800.0,30.0751,30.1571,30.0751,30.1503,121800.0
2009-10-27 14:55:00,44.12,44.17,44.1,44.1,65400.0,30.1503,30.1845,30.1366,30.1366,65400.0
2009-10-27 15:00:00,44.1,44.12,44.06,44.1,158000.0,30.1366,30.1503,30.1093,30.1366,158000.0
2009-10-27 15:05:00,44.1,44.12,44.0,44.0,165600.0,30.1366,30.1503,30.0683,30.0683,165600.0
2009-10-27 15:10:00,44.0,44.05,43.97,44.04,87600.0,30.0683,30.1025,30.0478,30.0956,87600.0
2009-10-27 15:15:00,44.04,44.08,44.0,44.05,145600.0,30.0956,30.123,30.0683,30.1025,145600.0
2009-10-27 15:20:00,44.05,44.07,43.97,43.99,112900.0,30.1025,30.1161,30.0478,30.0615,112900.0
2009-10-27 15:25:00,44.0,44.0,43.95,43.99,98300.0,30.0683,30.0683,30.0341,30.0615,98300.0
2009-10-27 15:30:00,44.0,44.03,43.84,43.84,269000.0,30.0683,30.0888,29.959,29.959,269000.0
2009-10-27 15:35:00,43.85,43.91,43.82,43.84,383100.0,29.9658,30.0068,29.9453,29.959,383100.0
2009-10-27 15:40:00,43.84,44.02,43.83,43.99,416700.0,29.959,30.082,29.9521,30.0615,416700.0
2009-10-27 15:45:00,43.99,44.01,43.87,43.9,221200.0,30.0615,30.0751,29.9795,30.0,221200.0
2009-10-27 15:50:00,43.9,43.96,43.87,43.89,517700.0,30.0,30.041,29.9795,29.9931,517700.0
2009-10-27 15:55:00,43.88,43.89,43.82,43.86,1096600.0,29.9863,29.9931,29.9453,29.9726,1096600.0
2009-10-28 09:30:00,43.15,43.18,43.02,43.14,742600.0,29.4874,29.5079,29.3986,29.4806,742600.0
2009-10-28 09:35:00,43.13,43.23,43.07,43.13,992700.0,29.4738,29.5421,29.4328,29.4738,992700.0
2009-10-28 09:40:00,43.13,43.2,43.08,43.19,436200.0,29.4738,29.5216,29.4396,29.5148,436200.0
2009-10-28 09:45:00,43.19,43.25,43.0,43.02,640600.0,29.5148,29.5558,29.3849,29.3986,640600.0
2009-10-28 09:50:00,43.02,43.1,42.93,42.94,459100.0,29.3986,29.4533,29.3371,29.3439,459100.0
2009-10-28 09:55:00,42.94,43.01,42.91,42.96,493600.0,29.3439,29.3918,29.3234,29.3576,493600.0
2009-10-28 10:00:00,42.96,42.96,42.75,42.81,1005400.0,29.3576,29.3576,29.2141,29.2551,1005400.0
2009-10-28 10:05:00,42.8,42.87,42.75,42.83,495700.0,29.2482,29.2961,29.2141,29.2687,495700.0
2009-10-28 10:10:00,42.83,42.95,42.83,42.9,428300.0,29.2687,29.3508,29.2687,29.3166,428300.0
2009-10-28 10:15:00,42.9,42.91,42.8,42.87,294100.0,29.3166,29.3234,29.2482,29.2961,294100.0
2009-10-28 10:20:00,42.87,42.89,42.78,42.87,156200.0,29.2961,29.3097,29.2346,29.2961,156200.0
2009-10-28 10:25:00,42.87,42.87,42.8,42.81,229900.0,29.2961,29.2961,29.2482,29.2551,229900.0
2009-10-28 10:30:00,42.81,42.85,42.8,42.85,724200.0,29.2551,29.2824,29.2482,29.2824,724200.0
2009-10-28 10:35:00,42.84,42.85,42.78,42.79,280900.0,29.2756,29.2824,29.2346,29.2414,280900.0
2009-10-28 10:40:00,42.79,42.8,42.75,42.76,418300.0,29.2414,29.2482,29.2141,29.2209,418300.0
2009-10-28 10:45:00,42.77,42.79,42.65,42.65,671700.0,29.2277,29.2414,29.1457,29.1457,671700.0
2009-10-28 10:50:00,42.67,42.67,42.51,42.53,1158400.0,29.1594,29.1594,29.0501,29.0637,1158400.0
2009-10-28 10:55:00,42.53,42.68,42.51,42.64,381900.0,29.0637,29.1662,29.0501,29.1389,381900.0
2009-10-28 11:00:00,42.64,42.8,42.55,42.57,430700.0,29.1389,29.2482,29.0774,29.0911,430700.0
2009-10-28 11:05:00,42.57,42.61,42.52,42.58,262000.0,29.0911,29.1184,29.0569,29.0979,262000.0
2009-10-28 11:10:00,42.58,42.61,42.55,42.57,412600.0,29.0979,29.1184,29.0774,29.0911,412600.0
2009-10-28 11:15:00,42.57,42.68,42.56,42.68,281200.0,29.0911,29.1662,29.0842,29.1662,281200.0
2009-10-28 11:20:00,42.68,42.68,42.58,42.61,196300.0,29.1662,29.1662,29.0979,29.1184,196300.0
2009-10-28 11:25:00,42.6,42.7,42.6,42.7,174400.0,29.1116,29.1799,29.1116,29.1799,174400.0
2009-10-28 11:30:00,42.7,42.8,42.62,42.62,318400.0,29.1799,29.2482,29.1252,29.1252,318400.0
2009-10-28 11:35:00,42.62,42.62,42.55,42.56,555000.0,29.1252,29.1252,29.0774,29.0842,555000.0
2009-10-28 11:40:00,42.6,42.6,42.48,42.51,577900.0,29.1116,29.1116,29.0296,29.0501,577900.0
2009-10-28 11:45:00,42.5,42.57,42.46,42.53,385200.0,29.0432,29.0911,29.0159,29.0637,385200.0
2009-10-28 11:50:00,42.52,42.54,42.47,42.52,163700.0,29.0569,29.0706,29.0227,29.0569,163700.0
2009-10-28 11:55:00,42.52,42.53,42.47,42.48,160500.0,29.0569,29.0637,29.0227,29.0296,160500.0
2009-10-28 12:00:00,42.48,42.56,42.47,42.56,132400.0,29.0296,29.0842,29.0227,29.0842,132400.0
2009-10-28 12:05:00,42.55,42.57,42.52,42.52,140700.0,29.0774,29.0911,29.0569,29.0569,140700.0
2009-10-28 12:10:00,42.52,42.53,42.48,42.51,154100.0,29.0569,29.0637,29.0296,29.0501,154100.0
2009-10-28 12:15:00,42.51,42.51,42.45,42.45,203100.0,29.0501,29.0501,29.0091,29.0091,203100.0
2009-10-28 12:20:00,42.45,42.48,42.34,42.35,221400.0,29.0091,29.0296,28.9339,28.9407,221400.0
2009-10-28 12:25:00,42.34,42.45,42.32,42.42,295400.0,28.9339,29.0091,28.9202,28.9886,295400.0
2009-10-28 12:30:00,42.42,42.44,42.38,42.41,111900.0,28.9886,29.0022,28.9612,28.9817,111900.0
2009-10-28 12:35:00,42.4,42.41,42.31,42.33,181500.0,28.9749,28.9817,28.9134,28.9271,181500.0
2009-10-28 12:40:00,42.34,42.39,42.31,42.39,215400.0,28.9339,28.9681,28.9134,28.9681,215400.0
2009-10-28 12:45:00,42.39,42.4,42.35,42.37,146800.0,28.9681,28.9749,28.9407,28.9544,146800.0
2009-10-28 12:50:00,42.37,42.37,42.2,42.22,340900.0,28.9544,28.9544,28.8382,28.8519,340900.0
2009-10-28 12:55:00,42.22,42.3,42.22,42.28,246400.0,28.8519,28.9066,28.8519,28.8929,246400.0
2009-10-28 13:00:00,42.29,42.38,42.25,42.35,198700.0,28.8997,28.9612,28.8724,28.9407,198700.0
2009-10-28 13:05:00,42.35,42.4,42.34,42.37,162600.0,28.9407,28.9749,28.9339,28.9544,162600.0
2009-10-28 13:10:00,42.36,42.5,42.35,42.49,289500.0,28.9476,29.0432,28.9407,29.0364,289500.0
2009-10-28 13:15:00,42.49,42.6,42.49,42.49,413000.0,29.0364,29.1116,29.0364,29.0364,413000.0
2009-10-28 13:20:00,42.5,42.5,42.45,42.48,113500.0,29.0432,29.0432,29.0091,29.0296,113500.0
2009-10-28 13:25:00,42.49,42.51,42.43,42.44,474800.0,29.0364,29.0501,28.9954,29.0022,474800.0
2009-10-28 13:30:00,42.44,42.5,42.43,42.43,128200.0,29.0022,29.0432,28.9954,28.9954,128200.0
2009-10-28 13:35:00,42.44,42.46,42.4,42.41,115700.0,29.0022,29.0159,28.9749,28.9817,115700.0
2009-10-28 13:40:00,42.41,42.49,42.4,42.4,164200.0,28.9817,29.0364,28.9749,28.9749,164200.0
2009-10-28 13:45:00,42.42,42.52,42.41,42.46,152200.0,28.9886,29.0569,28.9817,29.0159,152200.0
2009-10-28 13:50:00,42.47,42.47,42.4,42.46,230000.0,29.0227,29.0227,28.9749,29.0159,230000.0
2009-10-28 13:55:00,42.47,42.48,42.42,42.44,82900.0,29.0227,29.0296,28.9886,29.0022,82900.0
2009-10-28 14:00:00,42.43,42.45,42.38,42.43,204700.0,28.9954,29.0091,28.9612,28.9954,204700.0
2009-10-28 14:05:00,42.42,42.42,42.38,42.4,118700.0,28.9886,28.9886,28.9612,28.9749,118700.0
2009-10-28 14:10:00,42.4,42.43,42.35,42.38,158700.0,28.9749,28.9954,28.9407,28.9612,158700.0
2009-10-28 14:15:00,42.38,42.41,42.33,42.34,181000.0,28.9612,28.9817,28.9271,28.9339,181000.0
2009-10-28 14:20:00,42.34,42.35,42.26,42.32,308000.0,28.9339,28.9407,28.8792,28.9202,308000.0
2009-10-28 14:25:00,42.33,42.35,42.27,42.28,134200.0,28.9271,28.9407,28.8861,28.8929,134200.0
2009-10-28 14:30:00,42.27,42.28,42.24,42.25,519200.0,28.8861,28.8929,28.8656,28.8724,519200.0
2009-10-28 14:35:00,42.26,42.27,42.19,42.2,254100.0,28.8792,28.8861,28.8314,28.8382,254100.0
2009-10-28 14:40:00,42.19,42.3,42.18,42.26,629300.0,28.8314,28.9066,28.8246,28.8792,629300.0
2009-10-28 14:45:00,42.26,42.27,42.2,42.26,276300.0,28.8792,28.8861,28.8382,28.8792,276300.0
2009-10-28 14:50:00,42.26,42.32,42.26,42.29,136800.0,28.8792,28.9202,28.8792,28.8997,136800.0
2009-10-28 14:55:00,42.3,42.35,42.26,42.27,199000.0,28.9066,28.9407,28.8792,28.8861,199000.0
2009-10-28 15:00:00,42.26,42.33,42.24,42.31,236300.0,28.8792,28.9271,28.8656,28.9134,236300.0
2009-10-28 15:05:00,42.31,42.33,42.29,42.31,209200.0,28.9134,28.9271,28.8997,28.9134,209200.0
2009-10-28 15:10:00,42.31,42.31,42.17,42.17,317100.0,28.9134,28.9134,28.8177,28.8177,317100.0
2009-10-28 15:15:00,42.17,42.24,42.13,42.22,594900.0,28.8177,28.8656,28.7904,28.8519,594900.0
2009-10-28 15:20:00,42.22,42.23,42.12,42.12,423200.0,28.8519,28.8587,28.7836,28.7836,423200.0
2009-10-28 15:25:00,42.13,42.14,42.02,42.06,983300.0,28.7904,28.7972,28.7152,28.7426,983300.0
2009-10-28 15:30:00,42.06,42.14,42.04,42.08,404300.0,28.7426,28.7972,28.7289,28.7562,404300.0
2009-10-28 15:35:00,42.08,42.09,42.01,42.02,517100.0,28.7562,28.7631,28.7084,28.7152,517100.0
2009-10-28 15:40:00,42.02,42.14,42.01,42.13,789700.0,28.7152,28.7972,28.7084,28.7904,789700.0
2009-10-28 15:45:00,42.13,42.29,42.13,42.29,983300.0,28.7904,28.8997,28.7904,28.8997,983300.0
2009-10-28 15:50:00,42.29,42.3,42.19,42.22,1389900.0,28.8997,28.9066,28.8314,28.8519,1389900.0
2009-10-28 15:55:00,42.23,42.24,42.13,42.22,2176400.0,28.8587,28.8656,28.7904,28.8519,2176400.0
2009-10-29 09:30:00,42.64,42.82,42.58,42.75,1643200.0,29.1389,29.2619,29.0979,29.2141,1643200.0
2009-10-29 09:35:00,42.75,42.98,42.74,42.95,1167800.0,29.2141,29.3713,29.2072,29.3508,1167800.0
2009-10-29 09:40:00,42.94,42.94,42.74,42.75,609800.0,29.3439,29.3439,29.2072,29.2141,609800.0
2009-10-29 09:45:00,42.75,42.8,42.66,42.79,599800.0,29.2141,29.2482,29.1526,29.2414,599800.0
2009-10-29 09:50:00,42.79,42.85,42.71,42.71,476100.0,29.2414,29.2824,29.1867,29.1867,476100.0
2009-10-29 09:55:00,42.72,42.8,42.7,42.79,282700.0,29.1936,29.2482,29.1799,29.2414,282700.0
2009-10-29 10:00:00,42.79,42.92,42.73,42.91,578600.0,29.2414,29.3302,29.2004,29.3234,578600.0
2009-10-29 10:05:00,42.91,42.97,42.83,42.95,771100.0,29.3234,29.3644,29.2687,29.3508,771100.0
2009-10-29 10:10:00,42.95,42.96,42.86,42.89,332100.0,29.3508,29.3576,29.2892,29.3097,332100.0
2009-10-29 10:15:00,42.9,42.92,42.85,42.91,287600.0,29.3166,29.3302,29.2824,29.3234,287600.0
2009-10-29 10:20:00,42.91,43.03,42.86,42.88,308800.0,29.3234,29.4054,29.2892,29.3029,308800.0
2009-10-29 10:25:00,42.88,42.91,42.85,42.85,217300.0,29.3029,29.3234,29.2824,29.2824,217300.0
2009-10-29 10:30:00,42.85,42.9,42.84,42.87,239100.0,29.2824,29.3166,29.2756,29.2961,239100.0
2009-10-29 10:35:00,42.86,42.92,42.85,42.89,331700.0,29.2892,29.3302,29.2824,29.3097,331700.0
2009-10-29 10:40:00,42.89,42.93,42.85,42.87,342700.0,29.3097,29.3371,29.2824,29.2961,342700.0
2009-10-29 10:45:00,42.87,42.89,42.81,42.89,231500.0,29.2961,29.3097,29.2551,29.3097,231500.0
2009-10-29 10:50:00,42.9,42.93,42.86,42.9,126100.0,29.3166,29.3371,29.2892,29.3166,126100.0
2009-10-29 10:55:00,42.9,42.96,42.88,42.96,125200.0,29.3166,29.3576,29.3029,29.3576,125200.0
2009-10-29 11:00:00,42.96,43.04,42.95,42.99,378200.0,29.3576,29.4123,29.3508,29.3781,378200.0
2009-10-29 11:05:00,42.99,43.05,42.98,43.0,171300.0,29.3781,29.4191,29.3713,29.3849,171300.0
2009-10-29 11:10:00,43.0,43.02,42.96,43.01,276600.0,29.3849,29.3986,29.3576,29.3918,276600.0
2009-10-29 11:15:00,43.01,43.05,42.98,42.99,190500.0,29.3918,29.4191,29.3713,29.3781,190500.0
2009-10-29 11:20:00,43.0,43.02,42.85,42.98,1083700.0,29.3849,29.3986,29.2824,29.3713,1083700.0
2009-10-29 11:25:00,42.98,43.0,42.95,42.96,182300.0,29.3713,29.3849,29.3508,29.3576,182300.0
2009-10-29 11:30:00,42.97,43.04,42.96,43.03,180000.0,29.3644,29.4123,29.3576,29.4054,180000.0
2009-10-29 11:35:00,43.03,43.06,42.99,43.0,160200.0,29.4054,29.4259,29.3781,29.3849,160200.0
2009-10-29 11:40:00,43.0,43.03,42.92,42.99,452200.0,29.3849,29.4054,29.3302,29.3781,452200.0
2009-10-29 11:45:00,42.99,43.03,42.96,43.01,106500.0,29.3781,29.4054,29.3576,29.3918,106500.0
2009-10-29 11:50:00,43.02,43.02,42.98,43.01,242800.0,29.3986,29.3986,29.3713,29.3918,242800.0
2009-10-29 11:55:00,43.0,43.01,42.85,43.01,317400.0,29.3849,29.3918,29.2824,29.3918,317400.0
2009-10-29 12:00:00,43.0,43.05,42.99,43.01,184100.0,29.3849,29.4191,29.3781,29.3918,184100.0
2009-10-29 12:05:00,43.01,43.08,43.01,43.07,199400.0,29.3918,29.4396,29.3918,29.4328,199400.0
2009-10-29 12:10:00,43.07,43.09,43.04,43.08,145400.0,29.4328,29.4464,29.4123,29.4396,145400.0
2009-10-29 12:15:00,43.07,43.1,43.06,43.08,100300.0,29.4328,29.4533,29.4259,29.4396,100300.0
2009-10-29 12:20:00,43.08,43.13,43.07,43.12,87800.0,29.4396,29.4738,29.4328,29.4669,87800.0
2009-10-29 12:25:00,43.12,43.19,43.08,43.17,311200.0,29.4669,29.5148,29.4396,29.5011,311200.0
2009-10-29 12:30:00,43.17,43.21,43.17,43.2,162000.0,29.5011,29.5284,29.5011,29.5216,162000.0
2009-10-29 12:35:00,43.2,43.27,43.2,43.25,782500.0,29.5216,29.5694,29.5216,29.5558,782500.0
2009-10-29 12:40:00,43.24,43.27,43.21,43.27,200500.0,29.5489,29.5694,29.5284,29.5694,200500.0
2009-10-29 12:45:00,43.26,43.32,43.26,43.29,132700.0,29.5626,29.6036,29.5626,29.5831,132700.0
2009-10-29 12:50:00,43.29,43.31,43.26,43.29,122100.0,29.5831,29.5968,29.5626,29.5831,122100.0
2009-10-29 12:55:00,43.28,43.3,43.24,43.25,154600.0,29.5763,29.5899,29.5489,29.5558,154600.0
2009-10-29 13:00:00,43.25,43.25,43.22,43.24,235100.0,29.5558,29.5558,29.5353,29.5489,235100.0
2009-10-29 13:05:00,43.23,43.28,43.23,43.27,92900.0,29.5421,29.5763,29.5421,29.5694,92900.0
2009-10-29 13:10:00,43.27,43.27,43.23,43.24,151300.0,29.5694,29.5694,29.5421,29.5489,151300.0
2009-10-29 13:15:00,43.23,43.26,43.21,43.24,275500.0,29.5421,29.5626,29.5284,29.5489,275500.0
2009-10-29 13:20:00,43.24,43.3,43.24,43.28,106700.0,29.5489,29.5899,29.5489,29.5763,106700.0
2009-10-29 13:25:00,43.28,43.28,43.2,43.22,215300.0,29.5763,29.5763,29.5216,29.5353,215300.0
2009-10-29 13:30:00,43.23,43.25,43.21,43.22,90600.0,29.5421,29.5558,29.5284,29.5353,90600.0
2009-10-29 13:35:00,43.22,43.27,43.22,43.25,99200.0,29.5353,29.5694,29.5353,29.5558,99200.0
2009-10-29 13:40:00,43.26,43.31,43.26,43.28,225300.0,29.5626,29.5968,29.5626,29.5763,225300.0
2009-10-29 13:45:00,43.27,43.31,43.27,43.29,149600.0,29.5694,29.5968,29.5694,29.5831,149600.0
2009-10-29 13:50:00,43.3,43.33,43.29,43.33,261700.0,29.5899,29.6104,29.5831,29.6104,261700.0
2009-10-29 13:55:00,43.33,43.33,43.27,43.3,234500.0,29.6104,29.6104,29.5694,29.5899,234500.0
2009-10-29 14:00:00,43.29,43.34,43.29,43.3,162100.0,29.5831,29.6173,29.5831,29.5899,162100.0
2009-10-29 14:05:00,43.3,43.32,43.26,43.26,146900.0,29.5899,29.6036,29.5626,29.5626,146900.0
2009-10-29 14:10:00,43.26,43.29,43.25,43.27,106300.0,29.5626,29.5831,29.5558,29.5694,106300.0
2009-10-29 14:15:00,43.27,43.33,43.18,43.19,802500.0,29.5694,29.6104,29.5079,29.5148,802500.0
2009-10-29 14:20:00,43.19,43.22,43.17,43.21,147000.0,29.5148,29.5353,29.5011,29.5284,147000.0
2009-10-29 14:25:00,43.2,43.34,43.19,43.22,122400.0,29.5216,29.6173,29.5148,29.5353,122400.0
2009-10-29 14:30:00,43.22,43.3,43.22,43.3,142300.0,29.5353,29.5899,29.5353,29.5899,142300.0
2009-10-29 14:35:00,43.3,43.3,43.27,43.29,251500.0,29.5899,29.5899,29.5694,29.5831,251500.0
2009-10-29 14:40:00,43.28,43.35,43.26,43.34,287200.0,29.5763,29.6241,29.5626,29.6173,287200.0
2009-10-29 14:45:00,43.34,43.34,43.3,43.3,205000.0,29.6173,29.6173,29.5899,29.5899,205000.0
2009-10-29 14:50:00,43.3,43.34,43.3,43.31,139800.0,29.5899,29.6173,29.5899,29.5968,139800.0
2009-10-29 14:55:00,43.31,43.34,43.3,43.34,41900.0,29.5968,29.6173,29.5899,29.6173,41900.0
2009-10-29 15:00:00,43.33,43.34,43.31,43.33,190300.0,29.6104,29.6173,29.5968,29.6104,190300.0
2009-10-29 15:05:00,43.33,43.4,43.33,43.39,286100.0,29.6104,29.6583,29.6104,29.6514,286100.0
2009-10-29 15:10:00,43.39,43.42,43.38,43.41,317100.0,29.6514,29.6719,29.6446,29.6651,317100.0
2009-10-29 15:15:00,43.4,43.4,43.28,43.31,378100.0,29.6583,29.6583,29.5763,29.5968,378100.0
2009-10-29 15:20:00,43.3,43.31,43.24,43.25,291600.0,29.5899,29.5968,29.5489,29.5558,291600.0
2009-10-29 15:25:00,43.25,43.3,43.24,43.27,368800.0,29.5558,29.5899,29.5489,29.5694,368800.0
2009-10-29 15:30:00,43.27,43.27,43.21,43.22,316800.0,29.5694,29.5694,29.5284,29.5353,316800.0
2009-10-29 15:35:00,43.21,43.26,43.2,43.24,357300.0,29.5284,29.5626,29.5216,29.5489,357300.0
2009-10-29 15:40:00,43.25,43.25,43.12,43.13,836400.0,29.5558,29.5558,29.4669,29.4738,836400.0
2009-10-29 15:45:00,43.12,43.14,43.06,43.13,645100.0,29.4669,29.4806,29.4259,29.4738,645100.0
2009-10-29 15:50:00,43.14,43.14,43.09,43.13,975500.0,29.4806,29.4806,29.4464,29.4738,975500.0
2009-10-29 15:55:00,43.12,43.26,43.11,43.19,1979000.0,29.4669,29.5626,29.4601,29.5148,1979000.0
2009-10-30 09:30:00,43.06,43.1,42.94,42.96,270900.0,29.4259,29.4533,29.3439,29.3576,270900.0
2009-10-30 09:35:00,42.96,43.0,42.87,42.89,576400.0,29.3576,29.3849,29.2961,29.3097,576400.0
2009-10-30 09:40:00,42.89,43.04,42.72,42.92,812100.0,29.3097,29.4123,29.1936,29.3302,812100.0
2009-10-30 09:45:00,42.91,42.98,42.75,42.8,677000.0,29.3234,29.3713,29.2141,29.2482,677000.0
2009-10-30 09:50:00,42.8,42.81,42.62,42.69,369500.0,29.2482,29.2551,29.1252,29.1731,369500.0
2009-10-30 09:55:00,42.69,42.75,42.59,42.66,442800.0,29.1731,29.2141,29.1047,29.1526,442800.0
2009-10-30 10:00:00,42.66,42.85,42.66,42.78,387700.0,29.1526,29.2824,29.1526,29.2346,387700.0
2009-10-30 10:05:00,42.77,42.85,42.75,42.77,154300.0,29.2277,29.2824,29.2141,29.2277,154300.0
2009-10-30 10:10:00,42.78,42.82,42.69,42.79,138300.0,29.2346,29.2619,29.1731,29.2414,138300.0
2009-10-30 10:15:00,42.79,42.8,42.65,42.69,196100.0,29.2414,29.2482,29.1457,29.1731,196100.0
2009-10-30 10:20:00,42.69,42.71,42.58,42.65,283600.0,29.1731,29.1867,29.0979,29.1457,283600.0
2009-10-30 10:25:00,42.64,42.7,42.61,42.65,367700.0,29.1389,29.1799,29.1184,29.1457,367700.0
2009-10-30 10:30:00,42.64,42.64,42.55,42.58,485000.0,29.1389,29.1389,29.0774,29.0979,485000.0
2009-10-30 10:35:00,42.58,42.58,42.49,42.52,820100.0,29.0979,29.0979,29.0364,29.0569,820100.0
2009-10-30 10:40:00,42.52,42.53,42.43,42.51,410400.0,29.0569,29.0637,28.9954,29.0501,410400.0
2009-10-30 10:45:00,42.52,42.56,42.5,42.53,289500.0,29.0569,29.0842,29.0432,29.0637,289500.0
2009-10-30 10:50:00,42.53,42.59,42.53,42.57,158600.0,29.0637,29.1047,29.0637,29.0911,158600.0
2009-10-30 10:55:00,42.57,42.6,42.54,42.59,120000.0,29.0911,29.1116,29.0706,29.1047,120000.0
2009-10-30 11:00:00,42.59,42.61,42.54,42.55,143000.0,29.1047,29.1184,29.0706,29.0774,143000.0
2009-10-30 11:05:00,42.55,42.56,42.44,42.46,221300.0,29.0774,29.0842,29.0022,29.0159,221300.0
2009-10-30 11:10:00,42.47,42.49,42.43,42.44,137900.0,29.0227,29.0364,28.9954,29.0022,137900.0
2009-10-30 11:15:00,42.44,42.45,42.38,42.42,234300.0,29.0022,29.0091,28.9612,28.9886,234300.0
2009-10-30 11:20:00,42.42,42.47,42.33,42.35,125600.0,28.9886,29.0227,28.9271,28.9407,125600.0
2009-10-30 11:25:00,42.34,42.35,42.32,42.33,102900.0,28.9339,28.9407,28.9202,28.9271,102900.0
2009-10-30 11:30:00,42.33,42.4,42.32,42.37,179700.0,28.9271,28.9749,28.9202,28.9544,179700.0
2009-10-30 11:35:00,42.34,42.34,42.13,42.19,574400.0,28.9339,28.9339,28.7904,28.8314,574400.0
2009-10-30 11:40:00,42.18,42.25,42.16,42.21,290600.0,28.8246,28.8724,28.8109,28.8451,290600.0
2009-10-30 11:45:00,42.21,42.23,42.08,42.09,398200.0,28.8451,28.8587,28.7562,28.7631,398200.0
2009-10-30 11:50:00,42.09,42.12,42.01,42.07,419000.0,28.7631,28.7836,28.7084,28.7494,419000.0
2009-10-30 11:55:00,42.07,42.08,41.98,42.07,388900.0,28.7494,28.7562,28.6879,28.7494,388900.0
2009-10-30 12:00:00,42.08,42.11,42.03,42.05,290600.0,28.7562,28.7767,28.7221,28.7357,290600.0
2009-10-30 12:05:00,42.06,42.17,42.01,42.15,719200.0,28.7426,28.8177,28.7084,28.8041,719200.0
2009-10-30 12:10:00,42.13,42.18,42.05,42.07,153600.0,28.7904,28.8246,28.7357,28.7494,153600.0
2009-10-30 12:15:00,42.05,42.08,42.01,42.04,191000.0,28.7357,28.7562,28.7084,28.7289,191000.0
2009-10-30 12:20:00,42.04,42.09,42.01,42.03,121600.0,28.7289,28.7631,28.7084,28.7221,121600.0
2009-10-30 12:25:00,42.03,42.03,41.75,41.8,737300.0,28.7221,28.7221,28.5307,28.5649,737300.0
2009-10-30 12:30:00,41.8,41.88,41.76,41.86,182700.0,28.5649,28.6195,28.5375,28.6059,182700.0
2009-10-30 12:35:00,41.86,41.95,41.85,41.93,315700.0,28.6059,28.6674,28.599,28.6537,315700.0
2009-10-30 12:40:00,41.93,42.02,41.91,41.95,240000.0,28.6537,28.7152,28.64,28.6674,240000.0
2009-10-30 12:45:00,41.94,41.97,41.6,41.68,572100.0,28.6605,28.681,28.4282,28.4829,572100.0
2009-10-30 12:50:00,41.68,41.77,41.66,41.74,381000.0,28.4829,28.5444,28.4692,28.5239,381000.0
2009-10-30 12:55:00,41.73,41.82,41.7,41.71,362600.0,28.517,28.5785,28.4965,28.5034,362600.0
2009-10-30 13:00:00,41.71,41.79,41.71,41.79,175600.0,28.5034,28.558,28.5034,28.558,175600.0
2009-10-30 13:05:00,41.79,41.88,41.79,41.79,156000.0,28.558,28.6195,28.558,28.558,156000.0
2009-10-30 13:10:00,41.8,41.91,41.78,41.8,211100.0,28.5649,28.64,28.5512,28.5649,211100.0
2009-10-30 13:15:00,41.8,41.84,41.77,41.79,145900.0,28.5649,28.5922,28.5444,28.558,145900.0
2009-10-30 13:20:00,41.78,41.78,41.67,41.72,120700.0,28.5512,28.5512,28.476,28.5102,120700.0
2009-10-30 13:25:00,41.73,41.73,41.67,41.71,91800.0,28.517,28.517,28.476,28.5034,91800.0
2009-10-30 13:30:00,41.72,41.73,41.51,41.53,371600.0,28.5102,28.517,28.3667,28.3804,371600.0
2009-10-30 13:35:00,41.53,41.63,41.52,41.61,238700.0,28.3804,28.4487,28.3735,28.435,238700.0
2009-10-30 13:40:00,41.6,41.71,41.58,41.68,198900.0,28.4282,28.5034,28.4145,28.4829,198900.0
2009-10-30 13:45:00,41.68,41.8,41.66,41.76,266000.0,28.4829,28.5649,28.4692,28.5375,266000.0
2009-10-30 13:50:00,41.76,41.77,41.64,41.64,186900.0,28.5375,28.5444,28.4555,28.4555,186900.0
2009-10-30 13:55:00,41.64,41.7,41.63,41.64,206900.0,28.4555,28.4965,28.4487,28.4555,206900.0
2009-10-30 14:00:00,41.64,41.72,41.61,41.71,152700.0,28.4555,28.5102,28.435,28.5034,152700.0
2009-10-30 14:05:00,41.71,41.91,41.69,41.83,591000.0,28.5034,28.64,28.4897,28.5854,591000.0
2009-10-30 14:10:00,41.84,41.88,41.82,41.85,144000.0,28.5922,28.6195,28.5785,28.599,144000.0
2009-10-30 14:15:00,41.84,41.86,41.7,41.83,340700.0,28.5922,28.6059,28.4965,28.5854,340700.0
2009-10-30 14:20:00,41.83,41.84,41.71,41.72,229700.0,28.5854,28.5922,28.5034,28.5102,229700.0
2009-10-30 14:25:00,41.73,41.78,41.71,41.76,167100.0,28.517,28.5512,28.5034,28.5375,167100.0
2009-10-30 14:30:00,41.76,41.76,41.65,41.68,172900.0,28.5375,28.5375,28.4624,28.4829,172900.0
2009-10-30 14:35:00,41.68,41.7,41.57,41.69,227500.0,28.4829,28.4965,28.4077,28.4897,227500.0
2009-10-30 14:40:00,41.69,41.7,41.63,41.69,263400.0,28.4897,28.4965,28.4487,28.4897,263400.0
2009-10-30 14:45:00,41.68,41.79,41.64,41.69,550000.0,28.4829,28.558,28.4555,28.4897,550000.0
2009-10-30 14:50:00,41.69,41.73,41.66,41.71,824300.0,28.4897,28.517,28.4692,28.5034,824300.0
2009-10-30 14:55:00,41.71,41.74,41.64,41.68,701600.0,28.5034,28.5239,28.4555,28.4829,701600.0
2009-10-30 15:00:00,41.67,41.68,41.53,41.55,547500.0,28.476,28.4829,28.3804,28.394,547500.0
2009-10-30 15:05:00,41.55,41.56,41.45,41.52,599300.0,28.394,28.4009,28.3257,28.3735,599300.0
2009-10-30 15:10:00,41.51,41.7,41.5,41.63,305700.0,28.3667,28.4965,28.3599,28.4487,305700.0
2009-10-30 15:15:00,41.63,41.66,41.55,41.58,387800.0,28.4487,28.4692,28.394,28.4145,387800.0
2009-10-30 15:20:00,41.58,41.7,41.54,41.61,279800.0,28.4145,28.4965,28.3872,28.435,279800.0
2009-10-30 15:25:00,41.62,41.63,41.48,41.57,759900.0,28.4419,28.4487,28.3462,28.4077,759900.0
2009-10-30 15:30:00,41.58,41.77,41.56,41.73,660200.0,28.4145,28.5444,28.4009,28.517,660200.0
2009-10-30 15:35:00,41.74,41.79,41.69,41.74,648600.0,28.5239,28.558,28.4897,28.5239,648600.0
2009-10-30 15:40:00,41.75,41.9,41.75,41.83,679100.0,28.5307,28.6332,28.5307,28.5854,679100.0
2009-10-30 15:45:00,41.83,41.89,41.72,41.88,955200.0,28.5854,28.6264,28.5102,28.6195,955200.0
2009-10-30 15:50:00,41.88,41.89,41.71,41.74,1038600.0,28.6195,28.6264,28.5034,28.5239,1038600.0
2009-10-30 15:55:00,41.74,41.79,41.64,41.65,2459200.0,28.5239,28.558,28.4555,28.4624,2459200.0
2009-11-02 09:30:00,42.64,42.86,42.58,42.74,938800.0,29.1389,29.2892,29.0979,29.2072,938800.0
2009-11-02 09:35:00,42.73,42.75,42.58,42.58,469900.0,29.2004,29.2141,29.0979,29.0979,469900.0
2009-11-02 09:40:00,42.57,42.67,42.48,42.48,646800.0,29.0911,29.1594,29.0296,29.0296,646800.0
2009-11-02 09:45:00,42.48,42.49,42.35,42.44,339100.0,29.0296,29.0364,28.9407,29.0022,339100.0
2009-11-02 09:50:00,42.45,42.78,42.44,42.73,543500.0,29.0091,29.2346,29.0022,29.2004,543500.0
2009-11-02 09:55:00,42.72,42.76,42.55,42.68,420400.0,29.1936,29.2209,29.0774,29.1662,420400.0
2009-11-02 10:00:00,42.69,43.1,42.69,43.1,946500.0,29.1731,29.4533,29.1731,29.4533,946500.0
2009-11-02 10:05:00,43.1,43.14,42.88,42.89,1112200.0,29.4533,29.4806,29.3029,29.3097,1112200.0
2009-11-02 10:10:00,42.89,42.94,42.85,42.88,603000.0,29.3097,29.3439,29.2824,29.3029,603000.0
2009-11-02 10:15:00,42.87,43.08,42.87,43.06,429300.0,29.2961,29.4396,29.2961,29.4259,429300.0
2009-11-02 10:20:00,43.07,43.07,42.91,42.95,310300.0,29.4328,29.4328,29.3234,29.3508,310300.0
2009-11-02 10:25:00,42.94,43.13,42.94,43.07,411800.0,29.3439,29.4738,29.3439,29.4328,411800.0
2009-11-02 10:30:00,43.07,43.17,43.05,43.11,526400.0,29.4328,29.5011,29.4191,29.4601,526400.0
2009-11-02 10:35:00,43.11,43.23,43.04,43.22,317200.0,29.4601,29.5421,29.4123,29.5353,317200.0
2009-11-02 10:40:00,43.21,43.24,43.12,43.13,1007900.0,29.5284,29.5489,29.4669,29.4738,1007900.0
2009-11-02 10:45:00,43.12,43.18,43.06,43.16,831800.0,29.4669,29.5079,29.4259,29.4943,831800.0
2009-11-02 10:50:00,43.16,43.23,43.08,43.14,314600.0,29.4943,29.5421,29.4396,29.4806,314600.0
2009-11-02 10:55:00,43.14,43.22,43.01,43.03,648700.0,29.4806,29.5353,29.3918,29.4054,648700.0
2009-11-02 11:00:00,43.02,43.07,42.96,43.04,929900.0,29.3986,29.4328,29.3576,29.4123,929900.0
2009-11-02 11:05:00,43.03,43.09,42.96,43.05,448800.0,29.4054,29.4464,29.3576,29.4191,448800.0
2009-11-02 11:10:00,43.06,43.17,42.97,43.11,545000.0,29.4259,29.5011,29.3644,29.4601,545000.0
2009-11-02 11:15:00,43.12,43.12,43.05,43.08,150500.0,29.4669,29.4669,29.4191,29.4396,150500.0
2009-11-02 11:20:00,43.09,43.19,43.08,43.15,207100.0,29.4464,29.5148,29.4396,29.4874,207100.0
2009-11-02 11:25:00,43.15,43.15,43.0,43.09,233500.0,29.4874,29.4874,29.3849,29.4464,233500.0
2009-11-02 11:30:00,43.09,43.13,43.06,43.11,158500.0,29.4464,29.4738,29.4259,29.4601,158500.0
2009-11-02 11:35:00,43.12,43.13,43.02,43.04,790900.0,29.4669,29.4738,29.3986,29.4123,790900.0
2009-11-02 11:40:00,43.05,43.09,42.9,43.09,164600.0,29.4191,29.4464,29.3166,29.4464,164600.0
2009-11-02 11:45:00,43.08,43.1,43.03,43.08,144300.0,29.4396,29.4533,29.4054,29.4396,144300.0
2009-11-02 11:50:00,43.08,43.08,42.99,43.03,67900.0,29.4396,29.4396,29.3781,29.4054,67900.0
2009-11-02 11:55:00,43.04,43.13,43.03,43.05,341400.0,29.4123,29.4738,29.4054,29.4191,341400.0
2009-11-02 12:00:00,43.06,43.08,43.01,43.02,119800.0,29.4259,29.4396,29.3918,29.3986,119800.0
2009-11-02 12:05:00,43.02,43.03,42.95,42.97,83800.0,29.3986,29.4054,29.3508,29.3644,83800.0
2009-11-02 12:10:00,42.98,42.98,42.9,42.93,63600.0,29.3713,29.3713,29.3166,29.3371,63600.0
2009-11-02 12:15:00,42.93,42.94,42.81,42.89,255200.0,29.3371,29.3439,29.2551,29.3097,255200.0
2009-11-02 12:20:00,42.89,42.94,42.86,42.93,214300.0,29.3097,29.3439,29.2892,29.3371,214300.0
2009-11-02 12:25:00,42.94,42.95,42.85,42.87,111100.0,29.3439,29.3508,29.2824,29.2961,111100.0
2009-11-02 12:30:00,42.86,42.9,42.71,42.75,469900.0,29.2892,29.3166,29.1867,29.2141,469900.0
2009-11-02 12:35:00,42.75,42.77,42.71,42.74,203900.0,29.2141,29.2277,29.1867,29.2072,203900.0
2009-11-02 12:40:00,42.75,42.76,42.59,42.6,520100.0,29.2141,29.2209,29.1047,29.1116,520100.0
2009-11-02 12:45:00,42.61,42.62,42.56,42.58,254500.0,29.1184,29.1252,29.0842,29.0979,254500.0
2009-11-02 12:50:00,42.57,42.58,42.27,42.39,966500.0,29.0911,29.0979,28.8861,28.9681,966500.0
2009-11-02 12:55:00,42.39,42.45,42.26,42.27,399300.0,28.9681,29.0091,28.8792,28.8861,399300.0
2009-11-02 13:00:00,42.27,42.46,42.24,42.46,562600.0,28.8861,29.0159,28.8656,29.0159,562600.0
2009-11-02 13:05:00,42.46,42.51,42.42,42.51,922200.0,29.0159,29.0501,28.9886,29.0501,922200.0
2009-11-02 13:10:00,42.51,42.55,42.44,42.44,216900.0,29.0501,29.0774,29.0022,29.0022,216900.0
2009-11-02 13:15:00,42.44,42.53,42.38,42.5,371400.0,29.0022,29.0637,28.9612,29.0432,371400.0
2009-11-02 13:20:00,42.5,42.59,42.46,42.55,190300.0,29.0432,29.1047,29.0159,29.0774,190300.0
2009-11-02 13:25:00,42.56,42.57,42.49,42.52,126900.0,29.0842,29.0911,29.0364,29.0569,126900.0
2009-11-02 13:30:00,42.51,42.51,42.36,42.38,301700.0,29.0501,29.0501,28.9476,28.9612,301700.0
2009-11-02 13:35:00,42.36,42.39,42.31,42.35,271500.0,28.9476,28.9681,28.9134,28.9407,271500.0
2009-11-02 13:40:00,42.35,42.42,42.31,42.42,176700.0,28.9407,28.9886,28.9134,28.9886,176700.0
2009-11-02 13:45:00,42.42,42.44,42.32,42.34,110000.0,28.9886,29.0022,28.9202,28.9339,110000.0
2009-11-02 13:50:00,42.33,42.34,42.22,42.26,136500.0,28.9271,28.9339,28.8519,28.8792,136500.0
2009-11-02 13:55:00,42.28,42.33,42.19,42.21,139400.0,28.8929,28.9271,28.8314,28.8451,139400.0
2009-11-02 14:00:00,42.2,42.4,42.18,42.23,361100.0,28.8382,28.9749,28.8246,28.8587,361100.0
2009-11-02 14:05:00,42.23,42.24,42.12,42.19,242800.0,28.8587,28.8656,28.7836,28.8314,242800.0
2009-11-02 14:10:00,42.19,42.4,42.19,42.33,162200.0,28.8314,28.9749,28.8314,28.9271,162200.0
2009-11-02 14:15:00,42.33,42.38,42.27,42.28,252400.0,28.9271,28.9612,28.8861,28.8929,252400.0
2009-11-02 14:20:00,42.28,42.53,42.28,42.51,392700.0,28.8929,29.0637,28.8929,29.0501,392700.0
2009-11-02 14:25:00,42.51,42.61,42.47,42.6,133600.0,29.0501,29.1184,29.0227,29.1116,133600.0
2009-11-02 14:30:00,42.6,42.61,42.51,42.6,203800.0,29.1116,29.1184,29.0501,29.1116,203800.0
2009-11-02 14:35:00,42.6,42.61,42.5,42.54,261400.0,29.1116,29.1184,29.0432,29.0706,261400.0
2009-11-02 14:40:00,42.55,42.67,42.54,42.6,172000.0,29.0774,29.1594,29.0706,29.1116,172000.0
2009-11-02 14:45:00,42.6,43.04,42.55,42.56,270700.0,29.1116,29.4123,29.0774,29.0842,270700.0
2009-11-02 14:50:00,42.55,42.65,42.54,42.64,154700.0,29.0774,29.1457,29.0706,29.1389,154700.0
2009-11-02 14:55:00,42.63,42.63,42.41,42.51,377600.0,29.1321,29.1321,28.9817,29.0501,377600.0
2009-11-02 15:00:00,42.48,42.61,42.48,42.6,198200.0,29.0296,29.1184,29.0296,29.1116,198200.0
2009-11-02 15:05:00,42.59,42.63,42.47,42.51,231900.0,29.1047,29.1321,29.0227,29.0501,231900.0
2009-11-02 15:10:00,42.51,42.59,42.49,42.53,192100.0,29.0501,29.1047,29.0364,29.0637,192100.0
2009-11-02 15:15:00,42.53,42.53,42.37,42.4,297900.0,29.0637,29.0637,28.9544,28.9749,297900.0
2009-11-02 15:20:00,42.4,42.51,42.38,42.48,522500.0,28.9749,29.0501,28.9612,29.0296,522500.0
2009-11-02 15:25:00,42.47,42.51,42.38,42.47,261200.0,29.0227,29.0501,28.9612,29.0227,261200.0
2009-11-02 15:30:00,42.46,42.65,42.46,42.6,338000.0,29.0159,29.1457,29.0159,29.1116,338000.0
2009-11-02 15:35:00,42.6,42.67,42.59,42.63,398200.0,29.1116,29.1594,29.1047,29.1321,398200.0
2009-11-02 15:40:00,42.63,42.73,42.63,42.65,506400.0,29.1321,29.2004,29.1321,29.1457,506400.0
2009-11-02 15:45:00,42.66,42.66,42.55,42.57,348900.0,29.1526,29.1526,29.0774,29.0911,348900.0
2009-11-02 15:50:00,42.58,42.66,42.58,42.61,476200.0,29.0979,29.1526,29.0979,29.1184,476200.0
2009-11-02 15:55:00,42.61,43.06,42.61,42.73,1972100.0,29.1184,29.4259,29.1184,29.2004,1972100.0
2009-11-03 09:30:00,41.87,42.03,41.84,41.99,838300.0,28.6127,28.7221,28.5922,28.6947,838300.0
2009-11-03 09:35:00,42.0,42.09,41.97,42.06,591700.0,28.7015,28.7631,28.681,28.7426,591700.0
2009-11-03 09:40:00,42.07,42.16,42.05,42.08,430000.0,28.7494,28.8109,28.7357,28.7562,430000.0
2009-11-03 09:45:00,42.08,42.16,42.01,42.02,368500.0,28.7562,28.8109,28.7084,28.7152,368500.0
2009-11-03 09:50:00,42.01,42.26,42.0,42.22,499700.0,28.7084,28.8792,28.7015,28.8519,499700.0
2009-11-03 09:55:00,42.21,42.35,42.21,42.27,615900.0,28.8451,28.9407,28.8451,28.8861,615900.0
2009-11-03 10:00:00,42.27,42.43,42.08,42.39,610400.0,28.8861,28.9954,28.7562,28.9681,610400.0
2009-11-03 10:05:00,42.39,42.41,42.28,42.3,483100.0,28.9681,28.9817,28.8929,28.9066,483100.0
2009-11-03 10:10:00,42.29,42.34,42.14,42.21,453700.0,28.8997,28.9339,28.7972,28.8451,453700.0
2009-11-03 10:15:00,42.2,42.27,42.08,42.16,389900.0,28.8382,28.8861,28.7562,28.8109,389900.0
2009-11-03 10:20:00,42.15,42.21,42.08,42.17,187000.0,28.8041,28.8451,28.7562,28.8177,187000.0
2009-11-03 10:25:00,42.17,42.22,42.04,42.07,240700.0,28.8177,28.8519,28.7289,28.7494,240700.0
2009-11-03 10:30:00,42.07,42.18,42.05,42.17,399400.0,28.7494,28.8246,28.7357,28.8177,399400.0
2009-11-03 10:35:00,42.18,42.21,42.0,42.03,175300.0,28.8246,28.8451,28.7015,28.7221,175300.0
2009-11-03 10:40:00,42.04,42.23,42.04,42.23,168700.0,28.7289,28.8587,28.7289,28.8587,168700.0
2009-11-03 10:45:00,42.23,42.33,42.19,42.31,135800.0,28.8587,28.9271,28.8314,28.9134,135800.0
2009-11-03 10:50:00,42.31,42.38,42.27,42.28,389400.0,28.9134,28.9612,28.8861,28.8929,389400.0
2009-11-03 10:55:00,42.29,42.32,42.2,42.22,426400.0,28.8997,28.9202,28.8382,28.8519,426400.0
2009-11-03 11:00:00,42.23,42.35,42.22,42.34,220500.0,28.8587,28.9407,28.8519,28.9339,220500.0
2009-11-03 11:05:00,42.33,42.33,42.17,42.26,159400.0,28.9271,28.9271,28.8177,28.8792,159400.0
2009-11-03 11:10:00,42.24,42.29,42.2,42.28,177600.0,28.8656,28.8997,28.8382,28.8929,177600.0
2009-11-03 11:15:00,42.29,42.3,42.13,42.18,235800.0,28.8997,28.9066,28.7904,28.8246,235800.0
2009-11-03 11:20:00,42.17,42.22,42.14,42.19,75800.0,28.8177,28.8519,28.7972,28.8314,75800.0
2009-11-03 11:25:00,42.21,42.21,42.06,42.13,151200.0,28.8451,28.8451,28.7426,28.7904,151200.0
2009-11-03 11:30:00,42.13,42.18,42.1,42.11,210700.0,28.7904,28.8246,28.7699,28.7767,210700.0
2009-11-03 11:35:00,42.11,42.12,42.0,42.06,127500.0,28.7767,28.7836,28.7015,28.7426,127500.0
2009-11-03 11:40:00,42.06,42.12,42.02,42.05,114200.0,28.7426,28.7836,28.7152,28.7357,114200.0
2009-11-03 11:45:00,42.05,42.15,42.0,42.15,188700.0,28.7357,28.8041,28.7015,28.8041,188700.0
2009-11-03 11:50:00,42.14,42.16,42.05,42.16,88000.0,28.7972,28.8109,28.7357,28.8109,88000.0
2009-11-03 11:55:00,42.16,42.24,42.0,42.17,288800.0,28.8109,28.8656,28.7015,28.8177,288800.0
2009-11-03 12:00:00,42.17,42.24,42.17,42.2,76100.0,28.8177,28.8656,28.8177,28.8382,76100.0
2009-11-03 12:05:00,42.21,42.23,42.12,42.23,162800.0,28.8451,28.8587,28.7836,28.8587,162800.0
2009-11-03 12:10:00,42.23,42.24,42.14,42.19,46400.0,28.8587,28.8656,28.7972,28.8314,46400.0
2009-11-03 12:15:00,42.18,42.19,42.08,42.09,63500.0,28.8246,28.8314,28.7562,28.7631,63500.0
2009-11-03 12:20:00,42.09,42.2,42.08,42.17,83100.0,28.7631,28.8382,28.7562,28.8177,83100.0
2009-11-03 12:25:00,42.18,42.24,42.15,42.2,81000.0,28.8246,28.8656,28.8041,28.8382,81000.0
2009-11-03 12:30:00,42.21,42.3,42.2,42.28,88300.0,28.8451,28.9066,28.8382,28.8929,88300.0
2009-11-03 12:35:00,42.29,42.51,42.29,42.45,241300.0,28.8997,29.0501,28.8997,29.0091,241300.0
2009-11-03 12:40:00,42.46,42.49,42.39,42.42,114800.0,29.0159,29.0364,28.9681,28.9886,114800.0
2009-11-03 12:45:00,42.43,42.43,42.35,42.4,132100.0,28.9954,28.9954,28.9407,28.9749,132100.0
2009-11-03 12:50:00,42.4,42.44,42.2,42.35,98100.0,28.9749,29.0022,28.8382,28.9407,98100.0
2009-11-03 12:55:00,42.36,42.41,42.34,42.34,72600.0,28.9476,28.9817,28.9339,28.9339,72600.0
2009-11-03 13:00:00,42.34,42.38,42.29,42.35,127300.0,28.9339,28.9612,28.8997,28.9407,127300.0
2009-11-03 13:05:00,42.35,42.44,42.35,42.38,147400.0,28.9407,29.0022,28.9407,28.9612,147400.0
2009-11-03 13:10:00,42.38,42.41,42.32,42.39,107400.0,28.9612,28.9817,28.9202,28.9681,107400.0
2009-11-03 13:15:00,42.4,42.4,42.33,42.35,43400.0,28.9749,28.9749,28.9271,28.9407,43400.0
2009-11-03 13:20:00,42.34,42.39,42.31,42.33,138200.0,28.9339,28.9681,28.9134,28.9271,138200.0
2009-11-03 13:25:00,42.35,42.4,42.2,42.35,220100.0,28.9407,28.9749,28.8382,28.9407,220100.0
2009-11-03 13:30:00,42.34,42.41,42.34,42.4,117300.0,28.9339,28.9817,28.9339,28.9749,117300.0
2009-11-03 13:35:00,42.4,42.45,42.37,42.41,91600.0,28.9749,29.0091,28.9544,28.9817,91600.0
2009-11-03 13:40:00,42.4,42.42,42.3,42.4,97400.0,28.9749,28.9886,28.9066,28.9749,97400.0
2009-11-03 13:45:00,42.39,42.39,42.34,42.39,42900.0,28.9681,28.9681,28.9339,28.9681,42900.0
2009-11-03 13:50:00,42.4,42.44,42.37,42.38,135500.0,28.9749,29.0022,28.9544,28.9612,135500.0
2009-11-03 13:55:00,42.39,42.5,42.39,42.49,115500.0,28.9681,29.0432,28.9681,29.0364,115500.0
2009-11-03 14:00:00,42.5,42.58,42.5,42.54,87300.0,29.0432,29.0979,29.0432,29.0706,87300.0
2009-11-03 14:05:00,42.56,42.63,42.55,42.63,96400.0,29.0842,29.1321,29.0774,29.1321,96400.0
2009-11-03 14:10:00,42.63,42.66,42.59,42.59,181900.0,29.1321,29.1526,29.1047,29.1047,181900.0
2009-11-03 14:15:00,42.59,42.61,42.56,42.56,104300.0,29.1047,29.1184,29.0842,29.0842,104300.0
2009-11-03 14:20:00,42.56,42.62,42.48,42.53,140300.0,29.0842,29.1252,29.0296,29.0637,140300.0
2009-11-03 14:25:00,42.54,42.6,42.44,42.57,275200.0,29.0706,29.1116,29.0022,29.0911,275200.0
2009-11-03 14:30:00,42.56,42.66,42.53,42.54,179900.0,29.0842,29.1526,29.0637,29.0706,179900.0
2009-11-03 14:35:00,42.54,42.56,42.47,42.49,196500.0,29.0706,29.0842,29.0227,29.0364,196500.0
2009-11-03 14:40:00,42.5,42.54,42.47,42.52,71600.0,29.0432,29.0706,29.0227,29.0569,71600.0
2009-11-03 14:45:00,42.52,42.54,42.44,42.5,265000.0,29.0569,29.0706,29.0022,29.0432,265000.0
2009-11-03 14:50:00,42.5,42.5,42.4,42.41,125600.0,29.0432,29.0432,28.9749,28.9817,125600.0
2009-11-03 14:55:00,42.41,42.47,42.32,42.38,456400.0,28.9817,29.0227,28.9202,28.9612,456400.0
2009-11-03 15:00:00,42.38,42.41,42.32,42.36,161100.0,28.9612,28.9817,28.9202,28.9476,161100.0
2009-11-03 15:05:00,42.37,42.45,42.35,42.4,166600.0,28.9544,29.0091,28.9407,28.9749,166600.0
2009-11-03 15:10:00,42.4,42.45,42.28,42.36,586700.0,28.9749,29.0091,28.8929,28.9476,586700.0
2009-11-03 15:15:00,42.35,42.42,42.35,42.41,56900.0,28.9407,28.9886,28.9407,28.9817,56900.0
2009-11-03 15:20:00,42.41,42.44,42.37,42.41,148100.0,28.9817,29.0022,28.9544,28.9817,148100.0
2009-11-03 15:25:00,42.41,42.45,42.38,42.44,125700.0,28.9817,29.0091,28.9612,29.0022,125700.0
2009-11-03 15:30:00,42.44,42.6,42.44,42.57,274500.0,29.0022,29.1116,29.0022,29.0911,274500.0
2009-11-03 15:35:00,42.58,42.59,42.53,42.55,485700.0,29.0979,29.1047,29.0637,29.0774,485700.0
2009-11-03 15:40:00,42.55,42.61,42.46,42.51,532800.0,29.0774,29.1184,29.0159,29.0501,532800.0
2009-11-03 15:45:00,42.51,42.62,42.49,42.57,382600.0,29.0501,29.1252,29.0364,29.0911,382600.0
2009-11-03 15:50:00,42.58,42.6,42.51,42.58,274600.0,29.0979,29.1116,29.0501,29.0979,274600.0
2009-11-03 15:55:00,42.58,42.59,42.49,42.57,728000.0,29.0979,29.1047,29.0364,29.0911,728000.0
2009-11-04 09:30:00,43.57,43.65,43.56,43.59,783100.0,29.7744,29.8291,29.7676,29.7881,783100.0
2009-11-04 09:35:00,43.58,43.61,43.52,43.54,590900.0,29.7813,29.8018,29.7403,29.7539,590900.0
2009-11-04 09:40:00,43.53,43.54,43.43,43.45,338900.0,29.7471,29.7539,29.6788,29.6924,338900.0
2009-11-04 09:45:00,43.44,43.5,43.4,43.41,404300.0,29.6856,29.7266,29.6583,29.6651,404300.0
2009-11-04 09:50:00,43.41,43.46,43.39,43.41,304600.0,29.6651,29.6993,29.6514,29.6651,304600.0
2009-11-04 09:55:00,43.42,43.51,43.4,43.5,343800.0,29.6719,29.7334,29.6583,29.7266,343800.0
2009-11-04 10:00:00,43.5,43.63,43.38,43.54,959100.0,29.7266,29.8154,29.6446,29.7539,959100.0
2009-11-04 10:05:00,43.54,43.68,43.51,43.68,363800.0,29.7539,29.8496,29.7334,29.8496,363800.0
2009-11-04 10:10:00,43.68,43.75,43.67,43.71,818000.0,29.8496,29.8974,29.8428,29.8701,818000.0
2009-11-04 10:15:00,43.71,43.87,43.69,43.86,924500.0,29.8701,29.9795,29.8564,29.9726,924500.0
2009-11-04 10:20:00,43.86,43.92,43.8,43.83,522000.0,29.9726,30.0136,29.9316,29.9521,522000.0
2009-11-04 10:25:00,43.82,43.89,43.82,43.86,975100.0,29.9453,29.9931,29.9453,29.9726,975100.0
2009-11-04 10:30:00,43.88,43.98,43.88,43.93,910300.0,29.9863,30.0546,29.9863,30.0205,910300.0
2009-11-04 10:35:00,43.93,43.95,43.78,43.8,246800.0,30.0205,30.0341,29.9179,29.9316,246800.0
2009-11-04 10:40:00,43.8,43.84,43.75,43.83,750400.0,29.9316,29.959,29.8974,29.9521,750400.0
2009-11-04 10:45:00,43.83,43.89,43.82,43.89,119900.0,29.9521,29.9931,29.9453,29.9931,119900.0
2009-11-04 10:50:00,43.89,43.91,43.86,43.86,189700.0,29.9931,30.0068,29.9726,29.9726,189700.0
2009-11-04 10:55:00,43.86,43.88,43.82,43.87,230100.0,29.9726,29.9863,29.9453,29.9795,230100.0
2009-11-04 11:00:00,43.87,43.88,43.79,43.84,239600.0,29.9795,29.9863,29.9248,29.959,239600.0
2009-11-04 11:05:00,43.84,43.84,43.77,43.77,106000.0,29.959,29.959,29.9111,29.9111,106000.0
2009-11-04 11:10:00,43.78,43.85,43.77,43.8,164800.0,29.9179,29.9658,29.9111,29.9316,164800.0
2009-11-04 11:15:00,43.8,43.81,43.74,43.75,203500.0,29.9316,29.9384,29.8906,29.8974,203500.0
2009-11-04 11:20:00,43.74,43.8,43.74,43.79,85700.0,29.8906,29.9316,29.8906,29.9248,85700.0
2009-11-04 11:25:00,43.79,43.79,43.7,43.76,92200.0,29.9248,29.9248,29.8633,29.9043,92200.0
2009-11-04 11:30:00,43.75,43.75,43.68,43.72,235000.0,29.8974,29.8974,29.8496,29.8769,235000.0
2009-11-04 11:35:00,43.72,43.77,43.67,43.75,116400.0,29.8769,29.9111,29.8428,29.8974,116400.0
2009-11-04 11:40:00,43.76,43.77,43.71,43.72,455100.0,29.9043,29.9111,29.8701,29.8769,455100.0
2009-11-04 11:45:00,43.72,43.77,43.72,43.74,85100.0,29.8769,29.9111,29.8769,29.8906,85100.0
2009-11-04 11:50:00,43.75,43.81,43.74,43.78,162100.0,29.8974,29.9384,29.8906,29.9179,162100.0
2009-11-04 11:55:00,43.79,43.79,43.71,43.72,136300.0,29.9248,29.9248,29.8701,29.8769,136300.0
2009-11-04 12:00:00,43.73,43.77,43.68,43.72,206600.0,29.8838,29.9111,29.8496,29.8769,206600.0
2009-11-04 12:05:00,43.72,43.73,43.65,43.68,187400.0,29.8769,29.8838,29.8291,29.8496,187400.0
2009-11-04 12:10:00,43.67,43.67,43.57,43.63,124900.0,29.8428,29.8428,29.7744,29.8154,124900.0
2009-11-04 12:15:00,43.63,43.66,43.6,43.63,100700.0,29.8154,29.8359,29.7949,29.8154,100700.0
2009-11-04 12:20:00,43.63,43.7,43.63,43.68,36100.0,29.8154,29.8633,29.8154,29.8496,36100.0
2009-11-04 12:25:00,43.69,43.72,43.66,43.69,45500.0,29.8564,29.8769,29.8359,29.8564,45500.0
2009-11-04 12:30:00,43.69,43.71,43.66,43.67,62500.0,29.8564,29.8701,29.8359,29.8428,62500.0
2009-11-04 12:35:00,43.68,43.72,43.66,43.71,350200.0,29.8496,29.8769,29.8359,29.8701,350200.0
2009-11-04 12:40:00,43.72,43.72,43.69,43.71,73300.0,29.8769,29.8769,29.8564,29.8701,73300.0
2009-11-04 12:45:00,43.71,43.72,43.66,43.67,93500.0,29.8701,29.8769,29.8359,29.8428,93500.0
2009-11-04 12:50:00,43.67,43.67,43.62,43.64,137000.0,29.8428,29.8428,29.8086,29.8223,137000.0
2009-11-04 12:55:00,43.64,43.69,43.64,43.64,131300.0,29.8223,29.8564,29.8223,29.8223,131300.0
2009-11-04 13:00:00,43.65,43.67,43.63,43.64,32400.0,29.8291,29.8428,29.8154,29.8223,32400.0
2009-11-04 13:05:00,43.64,43.65,43.61,43.61,43000.0,29.8223,29.8291,29.8018,29.8018,43000.0
2009-11-04 13:10:00,43.62,43.65,43.62,43.63,41300.0,29.8086,29.8291,29.8086,29.8154,41300.0
2009-11-04 13:15:00,43.63,43.63,43.57,43.6,115400.0,29.8154,29.8154,29.7744,29.7949,115400.0
2009-11-04 13:20:00,43.6,43.6,43.55,43.58,172800.0,29.7949,29.7949,29.7608,29.7813,172800.0
2009-11-04 13:25:00,43.58,43.58,43.5,43.56,305400.0,29.7813,29.7813,29.7266,29.7676,305400.0
2009-11-04 13:30:00,43.56,43.62,43.53,43.62,175600.0,29.7676,29.8086,29.7471,29.8086,175600.0
2009-11-04 13:35:00,43.62,43.65,43.59,43.63,101800.0,29.8086,29.8291,29.7881,29.8154,101800.0
2009-11-04 13:40:00,43.64,43.64,43.59,43.59,44700.0,29.8223,29.8223,29.7881,29.7881,44700.0
2009-11-04 13:45:00,43.6,43.62,43.59,43.59,101900.0,29.7949,29.8086,29.7881,29.7881,101900.0
2009-11-04 13:50:00,43.6,43.6,43.56,43.59,97000.0,29.7949,29.7949,29.7676,29.7881,97000.0
2009-11-04 13:55:00,43.59,43.64,43.59,43.61,60100.0,29.7881,29.8223,29.7881,29.8018,60100.0
2009-11-04 14:00:00,43.61,43.64,43.59,43.62,161000.0,29.8018,29.8223,29.7881,29.8086,161000.0
2009-11-04 14:05:00,43.62,43.64,43.58,43.63,180900.0,29.8086,29.8223,29.7813,29.8154,180900.0
2009-11-04 14:10:00,43.63,43.65,43.61,43.63,152500.0,29.8154,29.8291,29.8018,29.8154,152500.0
2009-11-04 14:15:00,43.63,43.81,43.45,43.45,300200.0,29.8154,29.9384,29.6924,29.6924,300200.0
2009-11-04 14:20:00,43.45,43.78,43.45,43.64,658700.0,29.6924,29.9179,29.6924,29.8223,658700.0
2009-11-04 14:25:00,43.63,43.66,43.37,43.39,511800.0,29.8154,29.8359,29.6378,29.6514,511800.0
2009-11-04 14:30:00,43.39,43.8,43.37,43.72,709800.0,29.6514,29.9316,29.6378,29.8769,709800.0
2009-11-04 14:35:00,43.72,43.78,43.67,43.72,173300.0,29.8769,29.9179,29.8428,29.8769,173300.0
2009-11-04 14:40:00,43.72,43.9,43.68,43.78,665000.0,29.8769,30.0,29.8496,29.9179,665000.0
2009-11-04 14:45:00,43.79,43.85,43.77,43.82,431300.0,29.9248,29.9658,29.9111,29.9453,431300.0
2009-11-04 14:50:00,43.83,43.87,43.76,43.78,303300.0,29.9521,29.9795,29.9043,29.9179,303300.0
2009-11-04 14:55:00,43.79,43.79,43.69,43.74,248500.0,29.9248,29.9248,29.8564,29.8906,248500.0
2009-11-04 15:00:00,43.74,43.76,43.61,43.64,207000.0,29.8906,29.9043,29.8018,29.8223,207000.0
2009-11-04 15:05:00,43.64,43.7,43.63,43.69,124500.0,29.8223,29.8633,29.8154,29.8564,124500.0
2009-11-04 15:10:00,43.68,43.76,43.56,43.67,226300.0,29.8496,29.9043,29.7676,29.8428,226300.0
2009-11-04 15:15:00,43.67,43.74,43.6,43.69,211400.0,29.8428,29.8906,29.7949,29.8564,211400.0
2009-11-04 15:20:00,43.7,43.72,43.63,43.68,93200.0,29.8633,29.8769,29.8154,29.8496,93200.0
2009-11-04 15:25:00,43.68,43.74,43.61,43.64,215600.0,29.8496,29.8906,29.8018,29.8223,215600.0
2009-11-04 15:30:00,43.64,43.65,43.38,43.43,329100.0,29.8223,29.8291,29.6446,29.6788,329100.0
2009-11-04 15:35:00,43.42,43.48,43.3,43.35,355100.0,29.6719,29.7129,29.5899,29.6241,355100.0
2009-11-04 15:40:00,43.34,43.36,43.19,43.21,568900.0,29.6173,29.6309,29.5148,29.5284,568900.0
2009-11-04 15:45:00,43.21,43.26,43.13,43.17,578100.0,29.5284,29.5626,29.4738,29.5011,578100.0
2009-11-04 15:50:00,43.17,43.22,43.07,43.21,988400.0,29.5011,29.5353,29.4328,29.5284,988400.0
2009-11-04 15:55:00,43.21,43.26,43.15,43.23,1697300.0,29.5284,29.5626,29.4874,29.5421,1697300.0
2009-11-05 09:30:00,43.68,43.78,43.65,43.75,394900.0,29.8496,29.9179,29.8291,29.8974,394900.0
2009-11-05 09:35:00,43.75,43.79,43.65,43.73,364000.0,29.8974,29.9248,29.8291,29.8838,364000.0
2009-11-05 09:40:00,43.73,43.74,43.64,43.67,305200.0,29.8838,29.8906,29.8223,29.8428,305200.0
2009-11-05 09:45:00,43.67,43.93,43.67,43.88,287000.0,29.8428,30.0205,29.8428,29.9863,287000.0
2009-11-05 09:50:00,43.89,43.97,43.84,43.94,256300.0,29.9931,30.0478,29.959,30.0273,256300.0
2009-11-05 09:55:00,43.93,43.96,43.88,43.93,294000.0,30.0205,30.041,29.9863,30.0205,294000.0
2009-11-05 10:00:00,43.93,44.04,43.89,43.94,458000.0,30.0205,30.0956,29.9931,30.0273,458000.0
2009-11-05 10:05:00,43.94,44.0,43.89,43.94,260400.0,30.0273,30.0683,29.9931,30.0273,260400.0
2009-11-05 10:10:00,43.94,43.95,43.75,43.83,309600.0,30.0273,30.0341,29.8974,29.9521,309600.0
2009-11-05 10:15:00,43.84,43.89,43.8,43.84,253800.0,29.959,29.9931,29.9316,29.959,253800.0
2009-11-05 10:20:00,43.84,43.94,43.8,43.88,224800.0,29.959,30.0273,29.9316,29.9863,224800.0
2009-11-05 10:25:00,43.88,43.92,43.86,43.86,98500.0,29.9863,30.0136,29.9726,29.9726,98500.0
2009-11-05 10:30:00,43.87,43.94,43.87,43.91,111600.0,29.9795,30.0273,29.9795,30.0068,111600.0
2009-11-05 10:35:00,43.9,44.11,43.9,44.11,285800.0,30.0,30.1435,30.0,30.1435,285800.0
2009-11-05 10:40:00,44.1,44.1,44.06,44.08,186700.0,30.1366,30.1366,30.1093,30.123,186700.0
2009-11-05 10:45:00,44.08,44.15,44.05,44.09,172600.0,30.123,30.1708,30.1025,30.1298,172600.0
2009-11-05 10:50:00,44.09,44.1,44.02,44.09,150600.0,30.1298,30.1366,30.082,30.1298,150600.0
2009-11-05 10:55:00,44.09,44.11,44.06,44.09,88000.0,30.1298,30.1435,30.1093,30.1298,88000.0
2009-11-05 11:00:00,44.09,44.12,44.06,44.08,124500.0,30.1298,30.1503,30.1093,30.123,124500.0
2009-11-05 11:05:00,44.07,44.1,44.06,44.09,134200.0,30.1161,30.1366,30.1093,30.1298,134200.0
2009-11-05 11:10:00,44.1,44.12,44.06,44.1,121900.0,30.1366,30.1503,30.1093,30.1366,121900.0
2009-11-05 11:15:00,44.1,44.11,43.98,44.01,499900.0,30.1366,30.1435,30.0546,30.0751,499900.0
2009-11-05 11:20:00,44.0,44.02,43.97,44.02,201300.0,30.0683,30.082,30.0478,30.082,201300.0
2009-11-05 11:25:00,44.01,44.03,43.98,44.02,77400.0,30.0751,30.0888,30.0546,30.082,77400.0
2009-11-05 11:30:00,44.03,44.03,43.99,44.0,58000.0,30.0888,30.0888,30.0615,30.0683,58000.0
2009-11-05 11:35:00,44.01,44.04,44.0,44.02,53300.0,30.0751,30.0956,30.0683,30.082,53300.0
2009-11-05 11:40:00,44.03,44.03,43.95,43.95,65300.0,30.0888,30.0888,30.0341,30.0341,65300.0
2009-11-05 11:45:00,43.96,44.0,43.86,43.89,232200.0,30.041,30.0683,29.9726,29.9931,232200.0
2009-11-05 11:50:00,43.9,43.93,43.83,43.85,139800.0,30.0,30.0205,29.9521,29.9658,139800.0
2009-11-05 11:55:00,43.86,43.87,43.82,43.85,54200.0,29.9726,29.9795,29.9453,29.9658,54200.0
2009-11-05 12:00:00,43.86,43.91,43.8,43.82,106400.0,29.9726,30.0068,29.9316,29.9453,106400.0
2009-11-05 12:05:00,43.82,43.9,43.67,43.87,137700.0,29.9453,30.0,29.8428,29.9795,137700.0
2009-11-05 12:10:00,43.86,43.88,43.81,43.86,119300.0,29.9726,29.9863,29.9384,29.9726,119300.0
2009-11-05 12:15:00,43.86,43.93,43.85,43.92,51300.0,29.9726,30.0205,29.9658,30.0136,51300.0
2009-11-05 12:20:00,43.92,43.94,43.91,43.92,46400.0,30.0136,30.0273,30.0068,30.0136,46400.0
2009-11-05 12:25:00,43.92,43.95,43.86,43.93,98800.0,30.0136,30.0341,29.9726,30.0205,98800.0
2009-11-05 12:30:00,43.93,44.0,43.9,43.98,86400.0,30.0205,30.0683,30.0,30.0546,86400.0
2009-11-05 12:35:00,43.98,44.0,43.98,43.98,50000.0,30.0546,30.0683,30.0546,30.0546,50000.0
2009-11-05 12:40:00,43.99,44.0,43.95,44.0,53500.0,30.0615,30.0683,30.0341,30.0683,53500.0
2009-11-05 12:45:00,44.0,44.05,43.99,44.03,81600.0,30.0683,30.1025,30.0615,30.0888,81600.0
2009-11-05 12:50:00,44.02,44.03,43.95,43.95,119400.0,30.082,30.0888,30.0341,30.0341,119400.0
2009-11-05 12:55:00,43.95,44.01,43.93,44.01,114600.0,30.0341,30.0751,30.0205,30.0751,114600.0
2009-11-05 13:00:00,44.01,44.03,43.85,44.01,258900.0,30.0751,30.0888,29.9658,30.0751,258900.0
2009-11-05 13:05:00,44.01,44.01,43.94,43.96,56300.0,30.0751,30.0751,30.0273,30.041,56300.0
2009-11-05 13:10:00,43.96,44.01,43.95,44.0,112700.0,30.041,30.0751,30.0341,30.0683,112700.0
2009-11-05 13:15:00,44.0,44.01,43.93,44.01,69100.0,30.0683,30.0751,30.0205,30.0751,69100.0
2009-11-05 13:20:00,44.01,44.01,43.95,43.98,41300.0,30.0751,30.0751,30.0341,30.0546,41300.0
2009-11-05 13:25:00,43.97,43.99,43.94,43.96,76000.0,30.0478,30.0615,30.0273,30.041,76000.0
2009-11-05 13:30:00,43.96,44.0,43.95,43.95,82800.0,30.041,30.0683,30.0341,30.0341,82800.0
2009-11-05 13:35:00,43.94,43.98,43.92,43.96,73600.0,30.0273,30.0546,30.0136,30.041,73600.0
2009-11-05 13:40:00,43.96,44.01,43.95,44.01,75600.0,30.041,30.0751,30.0341,30.0751,75600.0
2009-11-05 13:45:00,44.01,44.08,44.01,44.05,94800.0,30.0751,30.123,30.0751,30.1025,94800.0
2009-11-05 13:50:00,44.05,44.05,43.95,43.99,285900.0,30.1025,30.1025,30.0341,30.0615,285900.0
2009-11-05 13:55:00,43.99,44.03,43.96,43.97,115400.0,30.0615,30.0888,30.041,30.0478,115400.0
2009-11-05 14:00:00,43.96,44.01,43.96,44.0,48400.0,30.041,30.0751,30.041,30.0683,48400.0
2009-11-05 14:05:00,43.99,43.99,43.92,43.95,158700.0,30.0615,30.0615,30.0136,30.0341,158700.0
2009-11-05 14:10:00,43.94,44.03,43.93,44.03,365600.0,30.0273,30.0888,30.0205,30.0888,365600.0
2009-11-05 14:15:00,44.03,44.07,44.02,44.04,235400.0,30.0888,30.1161,30.082,30.0956,235400.0
2009-11-05 14:20:00,44.04,44.09,44.0,44.01,227700.0,30.0956,30.1298,30.0683,30.0751,227700.0
2009-11-05 14:25:00,44.02,44.09,44.01,44.07,170500.0,30.082,30.1298,30.0751,30.1161,170500.0
2009-11-05 14:30:00,44.07,44.12,44.06,44.07,402500.0,30.1161,30.1503,30.1093,30.1161,402500.0
2009-11-05 14:35:00,44.08,44.09,44.02,44.04,94400.0,30.123,30.1298,30.082,30.0956,94400.0
2009-11-05 14:40:00,44.03,44.08,44.03,44.04,91500.0,30.0888,30.123,30.0888,30.0956,91500.0
2009-11-05 14:45:00,44.04,44.11,44.04,44.08,85600.0,30.0956,30.1435,30.0956,30.123,85600.0
2009-11-05 14:50:00,44.08,44.14,44.08,44.11,139000.0,30.123,30.164,30.123,30.1435,139000.0
2009-11-05 14:55:00,44.11,44.15,44.09,44.13,87400.0,30.1435,30.1708,30.1298,30.1571,87400.0
2009-11-05 15:00:00,44.12,44.15,44.07,44.08,171200.0,30.1503,30.1708,30.1161,30.123,171200.0
2009-11-05 15:05:00,44.08,44.11,44.06,44.09,171000.0,30.123,30.1435,30.1093,30.1298,171000.0
2009-11-05 15:10:00,44.09,44.1,44.03,44.06,196100.0,30.1298,30.1366,30.0888,30.1093,196100.0
2009-11-05 15:15:00,44.06,44.13,44.05,44.12,377800.0,30.1093,30.1571,30.1025,30.1503,377800.0
2009-11-05 15:20:00,44.12,44.12,44.03,44.06,207000.0,30.1503,30.1503,30.0888,30.1093,207000.0
2009-11-05 15:25:00,44.06,44.07,44.03,44.04,109600.0,30.1093,30.1161,30.0888,30.0956,109600.0
2009-11-05 15:30:00,44.05,44.06,43.99,44.0,392800.0,30.1025,30.1093,30.0615,30.0683,392800.0
2009-11-05 15:35:00,44.0,44.03,43.97,43.99,448100.0,30.0683,30.0888,30.0478,30.0615,448100.0
2009-11-05 15:40:00,43.99,44.04,43.94,43.97,370700.0,30.0615,30.0956,30.0273,30.0478,370700.0
2009-11-05 15:45:00,43.97,43.98,43.91,43.94,564500.0,30.0478,30.0546,30.0068,30.0273,564500.0
2009-11-05 15:50:00,43.94,44.13,43.94,44.07,1019400.0,30.0273,30.1571,30.0273,30.1161,1019400.0
2009-11-05 15:55:00,44.06,44.2,44.05,44.19,1434700.0,30.1093,30.205,30.1025,30.1981,1434700.0
2009-11-06 09:30:00,43.84,43.87,43.7,43.73,423600.0,29.959,29.9795,29.8633,29.8838,423600.0
2009-11-06 09:35:00,43.73,44.0,43.73,43.99,449300.0,29.8838,30.0683,29.8838,30.0615,449300.0
2009-11-06 09:40:00,44.0,44.22,43.99,44.22,540900.0,30.0683,30.2186,30.0615,30.2186,540900.0
2009-11-06 09:45:00,44.22,44.31,44.21,44.27,372700.0,30.2186,30.2801,30.2118,30.2528,372700.0
2009-11-06 09:50:00,44.27,44.32,44.22,44.26,262500.0,30.2528,30.287,30.2186,30.246,262500.0
2009-11-06 09:55:00,44.27,44.4,44.27,44.37,544900.0,30.2528,30.3416,30.2528,30.3211,544900.0
2009-11-06 10:00:00,44.39,44.45,44.34,44.38,360700.0,30.3348,30.3758,30.3006,30.328,360700.0
2009-11-06 10:05:00,44.37,44.43,44.3,44.36,155000.0,30.3211,30.3621,30.2733,30.3143,155000.0
2009-11-06 10:10:00,44.36,44.38,44.31,44.33,174400.0,30.3143,30.328,30.2801,30.2938,174400.0
2009-11-06 10:15:00,44.32,44.35,44.28,44.32,213200.0,30.287,30.3075,30.2596,30.287,213200.0
2009-11-06 10:20:00,44.31,44.31,44.24,44.3,243500.0,30.2801,30.2801,30.2323,30.2733,243500.0
2009-11-06 10:25:00,44.3,44.31,44.08,44.09,356800.0,30.2733,30.2801,30.123,30.1298,356800.0
2009-11-06 10:30:00,44.08,44.12,44.01,44.11,475400.0,30.123,30.1503,30.0751,30.1435,475400.0
2009-11-06 10:35:00,44.11,44.12,44.01,44.09,309500.0,30.1435,30.1503,30.0751,30.1298,309500.0
2009-11-06 10:40:00,44.1,44.12,43.97,44.02,245100.0,30.1366,30.1503,30.0478,30.082,245100.0
2009-11-06 10:45:00,44.02,44.12,43.95,44.09,201800.0,30.082,30.1503,30.0341,30.1298,201800.0
2009-11-06 10:50:00,44.09,44.18,44.02,44.17,229500.0,30.1298,30.1913,30.082,30.1845,229500.0
2009-11-06 10:55:00,44.17,44.23,44.13,44.18,329800.0,30.1845,30.2255,30.1571,30.1913,329800.0
2009-11-06 11:00:00,44.18,44.19,44.13,44.18,164400.0,30.1913,30.1981,30.1571,30.1913,164400.0
2009-11-06 11:05:00,44.18,44.26,44.12,44.25,232000.0,30.1913,30.246,30.1503,30.2391,232000.0
2009-11-06 11:10:00,44.24,44.24,44.15,44.18,179700.0,30.2323,30.2323,30.1708,30.1913,179700.0
2009-11-06 11:15:00,44.18,44.21,44.16,44.18,131500.0,30.1913,30.2118,30.1776,30.1913,131500.0
2009-11-06 11:20:00,44.18,44.18,44.08,44.09,141100.0,30.1913,30.1913,30.123,30.1298,141100.0
2009-11-06 11:25:00,44.08,44.19,44.05,44.19,130800.0,30.123,30.1981,30.1025,30.1981,130800.0
2009-11-06 11:30:00,44.19,44.25,44.13,44.19,171300.0,30.1981,30.2391,30.1571,30.1981,171300.0
2009-11-06 11:35:00,44.19,44.19,44.11,44.17,114700.0,30.1981,30.1981,30.1435,30.1845,114700.0
2009-11-06 11:40:00,44.17,44.28,44.17,44.23,143600.0,30.1845,30.2596,30.1845,30.2255,143600.0
2009-11-06 11:45:00,44.23,44.24,44.18,44.18,39100.0,30.2255,30.2323,30.1913,30.1913,39100.0
2009-11-06 11:50:00,44.18,44.26,44.18,44.25,92600.0,30.1913,30.246,30.1913,30.2391,92600.0
2009-11-06 11:55:00,44.24,44.24,44.16,44.16,71400.0,30.2323,30.2323,30.1776,30.1776,71400.0
2009-11-06 12:00:00,44.16,44.23,44.16,44.2,34900.0,30.1776,30.2255,30.1776,30.205,34900.0
2009-11-06 12:05:00,44.19,44.22,44.18,44.21,22200.0,30.1981,30.2186,30.1913,30.2118,22200.0
2009-11-06 12:10:00,44.22,44.32,44.22,44.32,84000.0,30.2186,30.287,30.2186,30.287,84000.0
2009-11-06 12:15:00,44.32,44.32,44.24,44.26,100800.0,30.287,30.287,30.2323,30.246,100800.0
2009-11-06 12:20:00,44.25,44.3,44.25,44.27,96300.0,30.2391,30.2733,30.2391,30.2528,96300.0
2009-11-06 12:25:00,44.28,44.32,44.25,44.26,49600.0,30.2596,30.287,30.2391,30.246,49600.0
2009-11-06 12:30:00,44.26,44.27,44.22,44.25,166600.0,30.246,30.2528,30.2186,30.2391,166600.0
2009-11-06 12:35:00,44.25,44.28,44.19,44.25,153500.0,30.2391,30.2596,30.1981,30.2391,153500.0
2009-11-06 12:40:00,44.25,44.25,44.13,44.16,370600.0,30.2391,30.2391,30.1571,30.1776,370600.0
2009-11-06 12:45:00,44.16,44.17,44.1,44.11,110800.0,30.1776,30.1845,30.1366,30.1435,110800.0
2009-11-06 12:50:00,44.11,44.17,44.09,44.11,120600.0,30.1435,30.1845,30.1298,30.1435,120600.0
2009-11-06 12:55:00,44.11,44.17,44.1,44.13,32600.0,30.1435,30.1845,30.1366,30.1571,32600.0
2009-11-06 13:00:00,44.12,44.12,44.01,44.02,301700.0,30.1503,30.1503,30.0751,30.082,301700.0
2009-11-06 13:05:00,44.02,44.11,44.02,44.09,54200.0,30.082,30.1435,30.082,30.1298,54200.0
2009-11-06 13:10:00,44.08,44.16,44.07,44.16,32600.0,30.123,30.1776,30.1161,30.1776,32600.0
2009-11-06 13:15:00,44.15,44.18,44.14,44.18,60300.0,30.1708,30.1913,30.164,30.1913,60300.0
2009-11-06 13:20:00,44.18,44.2,44.15,44.18,78900.0,30.1913,30.205,30.1708,30.1913,78900.0
2009-11-06 13:25:00,44.19,44.19,44.13,44.19,213800.0,30.1981,30.1981,30.1571,30.1981,213800.0
2009-11-06 13:30:00,44.18,44.22,44.16,44.21,43600.0,30.1913,30.2186,30.1776,30.2118,43600.0
2009-11-06 13:35:00,44.21,44.26,44.17,44.17,62900.0,30.2118,30.246,30.1845,30.1845,62900.0
2009-11-06 13:40:00,44.17,44.18,44.15,44.15,26900.0,30.1845,30.1913,30.1708,30.1708,26900.0
2009-11-06 13:45:00,44.17,44.2,44.1,44.14,91300.0,30.1845,30.205,30.1366,30.164,91300.0
2009-11-06 13:50:00,44.14,44.15,44.1,44.12,60700.0,30.164,30.1708,30.1366,30.1503,60700.0
2009-11-06 13:55:00,44.11,44.13,44.08,44.13,72200.0,30.1435,30.1571,30.123,30.1571,72200.0
2009-11-06 14:00:00,44.14,44.15,44.08,44.13,141300.0,30.164,30.1708,30.123,30.1571,141300.0
2009-11-06 14:05:00,44.14,44.17,44.07,44.11,160700.0,30.164,30.1845,30.1161,30.1435,160700.0
2009-11-06 14:10:00,44.11,44.13,44.1,44.1,25300.0,30.1435,30.1571,30.1366,30.1366,25300.0
2009-11-06 14:15:00,44.1,44.11,44.08,44.09,19200.0,30.1366,30.1435,30.123,30.1298,19200.0
2009-11-06 14:20:00,44.08,44.13,44.08,44.13,22000.0,30.123,30.1571,30.123,30.1571,22000.0
2009-11-06 14:25:00,44.13,44.19,44.13,44.14,57500.0,30.1571,30.1981,30.1571,30.164,57500.0
2009-11-06 14:30:00,44.13,44.13,44.11,44.13,27700.0,30.1571,30.1571,30.1435,30.1571,27700.0
2009-11-06 14:35:00,44.13,44.18,44.13,44.16,41900.0,30.1571,30.1913,30.1571,30.1776,41900.0
2009-11-06 14:40:00,44.16,44.19,44.14,44.15,112600.0,30.1776,30.1981,30.164,30.1708,112600.0
2009-11-06 14:45:00,44.15,44.16,44.1,44.13,51500.0,30.1708,30.1776,30.1366,30.1571,51500.0
2009-11-06 14:50:00,44.13,44.16,44.08,44.08,104600.0,30.1571,30.1776,30.123,30.123,104600.0
2009-11-06 14:55:00,44.09,44.11,44.07,44.09,104300.0,30.1298,30.1435,30.1161,30.1298,104300.0
2009-11-06 15:00:00,44.1,44.1,44.01,44.03,285800.0,30.1366,30.1366,30.0751,30.0888,285800.0
2009-11-06 15:05:00,44.02,44.06,44.02,44.04,80200.0,30.082,30.1093,30.082,30.0956,80200.0
2009-11-06 15:10:00,44.03,44.08,44.0,44.0,105900.0,30.0888,30.123,30.0683,30.0683,105900.0
2009-11-06 15:15:00,44.01,44.08,44.01,44.08,162000.0,30.0751,30.123,30.0751,30.123,162000.0
2009-11-06 15:20:00,44.08,44.11,44.02,44.06,175600.0,30.123,30.1435,30.082,30.1093,175600.0
2009-11-06 15:25:00,44.07,44.13,44.06,44.12,127500.0,30.1161,30.1571,30.1093,30.1503,127500.0
2009-11-06 15:30:00,44.12,44.13,44.08,44.12,116200.0,30.1503,30.1571,30.123,30.1503,116200.0
2009-11-06 15:35:00,44.11,44.11,44.09,44.1,14700.0,30.1435,30.1435,30.1298,30.1366,14700.0
2009-11-06 15:40:00,44.1,44.1,44.1,44.1,0.0,30.1366,30.1366,30.1366,30.1366,0.0
2009-11-06 15:45:00,44.1,44.1,44.1,44.1,0.0,30.1366,30.1366,30.1366,30.1366,0.0
2009-11-06 15:50:00,44.1,44.1,44.1,44.1,0.0,30.1366,30.1366,30.1366,30.1366,0.0
2009-11-06 15:55:00,44.1,44.1,44.1,44.1,0.0,30.1366,30.1366,30.1366,30.1366,0.0
2009-11-09 09:30:00,45.08,45.2,45.06,45.13,790500.0,30.8063,30.8883,30.7927,30.8405,790500.0
2009-11-09 09:35:00,45.13,45.26,45.09,45.26,650300.0,30.8405,30.9293,30.8132,30.9293,650300.0
2009-11-09 09:40:00,45.26,45.32,45.22,45.23,1103300.0,30.9293,30.9703,30.902,30.9088,1103300.0
2009-11-09 09:45:00,45.24,45.33,45.24,45.3,424500.0,30.9157,30.9772,30.9157,30.9567,424500.0
2009-11-09 09:50:00,45.31,45.36,45.26,45.35,505000.0,30.9635,30.9977,30.9293,30.9908,505000.0
2009-11-09 09:55:00,45.33,45.37,45.26,45.31,382300.0,30.9772,31.0045,30.9293,30.9635,382300.0
2009-11-09 10:00:00,45.31,45.5,45.31,45.45,716400.0,30.9635,31.0933,30.9635,31.0592,716400.0
2009-11-09 10:05:00,45.45,45.53,45.44,45.53,345400.0,31.0592,31.1138,31.0523,31.1138,345400.0
2009-11-09 10:10:00,45.53,45.55,45.42,45.44,608200.0,31.1138,31.1275,31.0387,31.0523,608200.0
2009-11-09 10:15:00,45.44,45.51,45.43,45.47,393500.0,31.0523,31.1002,31.0455,31.0728,393500.0
2009-11-09 10:20:00,45.47,45.5,45.42,45.45,282700.0,31.0728,31.0933,31.0387,31.0592,282700.0
2009-11-09 10:25:00,45.45,45.46,45.37,45.38,417400.0,31.0592,31.066,31.0045,31.0113,417400.0
2009-11-09 10:30:00,45.37,45.39,45.34,45.37,350400.0,31.0045,31.0182,30.984,31.0045,350400.0
2009-11-09 10:35:00,45.37,45.39,45.35,45.38,153200.0,31.0045,31.0182,30.9908,31.0113,153200.0
2009-11-09 10:40:00,45.38,45.42,45.35,45.39,175200.0,31.0113,31.0387,30.9908,31.0182,175200.0
2009-11-09 10:45:00,45.39,45.42,45.35,45.37,191900.0,31.0182,31.0387,30.9908,31.0045,191900.0
2009-11-09 10:50:00,45.36,45.42,45.31,45.41,375600.0,30.9977,31.0387,30.9635,31.0318,375600.0
2009-11-09 10:55:00,45.42,45.42,45.34,45.38,210000.0,31.0387,31.0387,30.984,31.0113,210000.0
2009-11-09 11:00:00,45.38,45.4,45.34,45.35,97700.0,31.0113,31.025,30.984,30.9908,97700.0
2009-11-09 11:05:00,45.35,45.41,45.33,45.4,115300.0,30.9908,31.0318,30.9772,31.025,115300.0
2009-11-09 11:10:00,45.39,45.44,45.38,45.41,145400.0,31.0182,31.0523,31.0113,31.0318,145400.0
2009-11-09 11:15:00,45.4,45.49,45.4,45.45,173800.0,31.025,31.0865,31.025,31.0592,173800.0
2009-11-09 11:20:00,45.45,45.51,45.44,45.51,361800.0,31.0592,31.1002,31.0523,31.1002,361800.0
2009-11-09 11:25:00,45.52,45.56,45.49,45.54,419200.0,31.107,31.1343,31.0865,31.1207,419200.0
2009-11-09 11:30:00,45.55,45.58,45.52,45.56,212700.0,31.1275,31.148,31.107,31.1343,212700.0
2009-11-09 11:35:00,45.57,45.58,45.55,45.56,47300.0,31.1412,31.148,31.1275,31.1343,47300.0
2009-11-09 11:40:00,45.56,45.57,45.54,45.54,47600.0,31.1343,31.1412,31.1207,31.1207,47600.0
2009-11-09 11:45:00,45.55,45.6,45.53,45.59,206200.0,31.1275,31.1617,31.1138,31.1548,206200.0
2009-11-09 11:50:00,45.59,45.6,45.53,45.53,116900.0,31.1548,31.1617,31.1138,31.1138,116900.0
2009-11-09 11:55:00,45.54,45.57,45.53,45.55,64400.0,31.1207,31.1412,31.1138,31.1275,64400.0
2009-11-09 12:00:00,45.54,45.58,45.53,45.56,87000.0,31.1207,31.148,31.1138,31.1343,87000.0
2009-11-09 12:05:00,45.56,45.6,45.55,45.56,124700.0,31.1343,31.1617,31.1275,31.1343,124700.0
2009-11-09 12:10:00,45.56,45.6,45.56,45.59,129500.0,31.1343,31.1617,31.1343,31.1548,129500.0
2009-11-09 12:15:00,45.59,45.6,45.57,45.6,63800.0,31.1548,31.1617,31.1412,31.1617,63800.0
2009-11-09 12:20:00,45.59,45.61,45.58,45.59,89600.0,31.1548,31.1685,31.148,31.1548,89600.0
2009-11-09 12:25:00,45.59,45.6,45.56,45.57,50200.0,31.1548,31.1617,31.1343,31.1412,50200.0
2009-11-09 12:30:00,45.57,45.58,45.54,45.55,37000.0,31.1412,31.148,31.1207,31.1275,37000.0
2009-11-09 12:35:00,45.54,45.56,45.54,45.56,35900.0,31.1207,31.1343,31.1207,31.1343,35900.0
2009-11-09 12:40:00,45.56,45.59,45.53,45.53,136300.0,31.1343,31.1548,31.1138,31.1138,136300.0
2009-11-09 12:45:00,45.53,45.59,45.52,45.54,66200.0,31.1138,31.1548,31.107,31.1207,66200.0
2009-11-09 12:50:00,45.54,45.56,45.51,45.56,52900.0,31.1207,31.1343,31.1002,31.1343,52900.0
2009-11-09 12:55:00,45.54,45.58,45.53,45.58,49000.0,31.1207,31.148,31.1138,31.148,49000.0
2009-11-09 13:00:00,45.59,45.59,45.56,45.59,55600.0,31.1548,31.1548,31.1343,31.1548,55600.0
2009-11-09 13:05:00,45.59,45.6,45.57,45.57,60100.0,31.1548,31.1617,31.1412,31.1412,60100.0
2009-11-09 13:10:00,45.57,45.59,45.56,45.58,22400.0,31.1412,31.1548,31.1343,31.148,22400.0
2009-11-09 13:15:00,45.58,45.59,45.52,45.55,94400.0,31.148,31.1548,31.107,31.1275,94400.0
2009-11-09 13:20:00,45.54,45.56,45.51,45.52,98000.0,31.1207,31.1343,31.1002,31.107,98000.0
2009-11-09 13:25:00,45.51,45.55,45.5,45.54,56700.0,31.1002,31.1275,31.0933,31.1207,56700.0
2009-11-09 13:30:00,45.54,45.58,45.54,45.54,86400.0,31.1207,31.148,31.1207,31.1207,86400.0
2009-11-09 13:35:00,45.53,45.6,45.53,45.6,68700.0,31.1138,31.1617,31.1138,31.1617,68700.0
2009-11-09 13:40:00,45.6,45.63,45.58,45.6,259300.0,31.1617,31.1822,31.148,31.1617,259300.0
2009-11-09 13:45:00,45.6,45.61,45.54,45.57,366900.0,31.1617,31.1685,31.1207,31.1412,366900.0
2009-11-09 13:50:00,45.58,45.6,45.54,45.55,101900.0,31.148,31.1617,31.1207,31.1275,101900.0
2009-11-09 13:55:00,45.54,45.62,45.53,45.62,322400.0,31.1207,31.1753,31.1138,31.1753,322400.0
2009-11-09 14:00:00,45.62,45.69,45.61,45.65,455500.0,31.1753,31.2232,31.1685,31.1959,455500.0
2009-11-09 14:05:00,45.65,45.68,45.65,45.65,317900.0,31.1959,31.2164,31.1959,31.1959,317900.0
2009-11-09 14:10:00,45.66,45.68,45.61,45.61,98800.0,31.2027,31.2164,31.1685,31.1685,98800.0
2009-11-09 14:15:00,45.61,45.64,45.6,45.62,96100.0,31.1685,31.189,31.1617,31.1753,96100.0
2009-11-09 14:20:00,45.62,45.64,45.6,45.64,64800.0,31.1753,31.189,31.1617,31.189,64800.0
2009-11-09 14:25:00,45.63,45.65,45.6,45.64,137900.0,31.1822,31.1959,31.1617,31.189,137900.0
2009-11-09 14:30:00,45.63,45.67,45.62,45.67,125800.0,31.1822,31.2095,31.1753,31.2095,125800.0
2009-11-09 14:35:00,45.67,45.68,45.63,45.67,159100.0,31.2095,31.2164,31.1822,31.2095,159100.0
2009-11-09 14:40:00,45.67,45.69,45.6,45.68,207100.0,31.2095,31.2232,31.1617,31.2164,207100.0
2009-11-09 14:45:00,45.68,45.75,45.68,45.74,273800.0,31.2164,31.2642,31.2164,31.2574,273800.0
2009-11-09 14:50:00,45.75,45.76,45.7,45.73,583500.0,31.2642,31.271,31.23,31.2505,583500.0
2009-11-09 14:55:00,45.72,45.74,45.71,45.74,123000.0,31.2437,31.2574,31.2369,31.2574,123000.0
2009-11-09 15:00:00,45.73,45.74,45.71,45.71,143900.0,31.2505,31.2574,31.2369,31.2369,143900.0
2009-11-09 15:05:00,45.72,45.72,45.67,45.68,119300.0,31.2437,31.2437,31.2095,31.2164,119300.0
2009-11-09 15:10:00,45.68,45.7,45.67,45.69,188300.0,31.2164,31.23,31.2095,31.2232,188300.0
2009-11-09 15:15:00,45.7,45.71,45.65,45.67,304400.0,31.23,31.2369,31.1959,31.2095,304400.0
2009-11-09 15:20:00,45.67,45.68,45.64,45.67,242300.0,31.2095,31.2164,31.189,31.2095,242300.0
2009-11-09 15:25:00,45.67,45.68,45.63,45.64,370500.0,31.2095,31.2164,31.1822,31.189,370500.0
2009-11-09 15:30:00,45.64,45.65,45.58,45.58,397400.0,31.189,31.1959,31.148,31.148,397400.0
2009-11-09 15:35:00,45.58,45.62,45.58,45.6,559900.0,31.148,31.1753,31.148,31.1617,559900.0
2009-11-09 15:40:00,45.6,45.64,45.6,45.62,364200.0,31.1617,31.189,31.1617,31.1753,364200.0
2009-11-09 15:45:00,45.61,45.64,45.6,45.62,430000.0,31.1685,31.189,31.1617,31.1753,430000.0
2009-11-09 15:50:00,45.62,45.73,45.61,45.7,608300.0,31.1753,31.2505,31.1685,31.23,608300.0
2009-11-09 15:55:00,45.71,45.78,45.69,45.73,2251800.0,31.2369,31.2847,31.2232,31.2505,2251800.0
2009-11-10 09:30:00,45.14,45.27,45.14,45.25,560800.0,30.8473,30.9362,30.8473,30.9225,560800.0
2009-11-10 09:35:00,45.25,45.32,45.23,45.3,207000.0,30.9225,30.9703,30.9088,30.9567,207000.0
2009-11-10 09:40:00,45.29,45.36,45.23,45.34,220400.0,30.9498,30.9977,30.9088,30.984,220400.0
2009-11-10 09:45:00,45.34,45.37,45.3,45.34,289700.0,30.984,31.0045,30.9567,30.984,289700.0
2009-11-10 09:50:00,45.34,45.42,45.33,45.39,186000.0,30.984,31.0387,30.9772,31.0182,186000.0
2009-11-10 09:55:00,45.39,45.42,45.35,45.36,242200.0,31.0182,31.0387,30.9908,30.9977,242200.0
2009-11-10 10:00:00,45.36,45.38,45.3,45.3,379300.0,30.9977,31.0113,30.9567,30.9567,379300.0
2009-11-10 10:05:00,45.31,45.37,45.3,45.34,342000.0,30.9635,31.0045,30.9567,30.984,342000.0
2009-11-10 10:10:00,45.34,45.43,45.32,45.38,274100.0,30.984,31.0455,30.9703,31.0113,274100.0
2009-11-10 10:15:00,45.39,45.41,45.35,45.39,140700.0,31.0182,31.0318,30.9908,31.0182,140700.0
2009-11-10 10:20:00,45.39,45.42,45.38,45.4,161700.0,31.0182,31.0387,31.0113,31.025,161700.0
2009-11-10 10:25:00,45.39,45.44,45.39,45.42,146500.0,31.0182,31.0523,31.0182,31.0387,146500.0
2009-11-10 10:30:00,45.43,45.47,45.42,45.46,154800.0,31.0455,31.0728,31.0387,31.066,154800.0
2009-11-10 10:35:00,45.45,45.47,45.35,45.36,203700.0,31.0592,31.0728,30.9908,30.9977,203700.0
2009-11-10 10:40:00,45.36,45.41,45.31,45.31,117400.0,30.9977,31.0318,30.9635,30.9635,117400.0
2009-11-10 10:45:00,45.31,45.33,45.27,45.3,151600.0,30.9635,30.9772,30.9362,30.9567,151600.0
2009-11-10 10:50:00,45.3,45.31,45.18,45.22,171500.0,30.9567,30.9635,30.8747,30.902,171500.0
2009-11-10 10:55:00,45.23,45.26,45.17,45.18,133500.0,30.9088,30.9293,30.8678,30.8747,133500.0
2009-11-10 11:00:00,45.18,45.24,45.18,45.23,69600.0,30.8747,30.9157,30.8747,30.9088,69600.0
2009-11-10 11:05:00,45.23,45.24,45.12,45.16,216500.0,30.9088,30.9157,30.8337,30.861,216500.0
2009-11-10 11:10:00,45.16,45.2,45.1,45.15,128800.0,30.861,30.8883,30.82,30.8542,128800.0
2009-11-10 11:15:00,45.15,45.16,45.11,45.13,127200.0,30.8542,30.861,30.8268,30.8405,127200.0
2009-11-10 11:20:00,45.14,45.2,45.13,45.17,68100.0,30.8473,30.8883,30.8405,30.8678,68100.0
2009-11-10 11:25:00,45.17,45.21,45.15,45.19,159600.0,30.8678,30.8952,30.8542,30.8815,159600.0
2009-11-10 11:30:00,45.18,45.18,45.1,45.1,135400.0,30.8747,30.8747,30.82,30.82,135400.0
2009-11-10 11:35:00,45.1,45.24,45.09,45.22,499700.0,30.82,30.9157,30.8132,30.902,499700.0
2009-11-10 11:40:00,45.22,45.24,45.17,45.2,104000.0,30.902,30.9157,30.8678,30.8883,104000.0
2009-11-10 11:45:00,45.2,45.27,45.19,45.27,99000.0,30.8883,30.9362,30.8815,30.9362,99000.0
2009-11-10 11:50:00,45.27,45.28,45.21,45.23,68600.0,30.9362,30.943,30.8952,30.9088,68600.0
2009-11-10 11:55:00,45.23,45.24,45.18,45.18,64500.0,30.9088,30.9157,30.8747,30.8747,64500.0
2009-11-10 12:00:00,45.18,45.19,45.14,45.15,53800.0,30.8747,30.8815,30.8473,30.8542,53800.0
2009-11-10 12:05:00,45.14,45.18,45.13,45.18,142100.0,30.8473,30.8747,30.8405,30.8747,142100.0
2009-11-10 12:10:00,45.18,45.2,45.15,45.19,75000.0,30.8747,30.8883,30.8542,30.8815,75000.0
2009-11-10 12:15:00,45.19,45.21,45.16,45.2,120900.0,30.8815,30.8952,30.861,30.8883,120900.0
2009-11-10 12:20:00,45.2,45.2,45.12,45.13,155400.0,30.8883,30.8883,30.8337,30.8405,155400.0
2009-11-10 12:25:00,45.13,45.14,45.03,45.03,278400.0,30.8405,30.8473,30.7722,30.7722,278400.0
2009-11-10 12:30:00,45.02,45.07,45.0,45.06,280700.0,30.7653,30.7995,30.7517,30.7927,280700.0
2009-11-10 12:35:00,45.07,45.1,45.06,45.09,81500.0,30.7995,30.82,30.7927,30.8132,81500.0
2009-11-10 12:40:00,45.1,45.13,45.1,45.12,155800.0,30.82,30.8405,30.82,30.8337,155800.0
2009-11-10 12:45:00,45.12,45.14,45.1,45.13,113600.0,30.8337,30.8473,30.82,30.8405,113600.0
2009-11-10 12:50:00,45.13,45.15,45.12,45.14,72700.0,30.8405,30.8542,30.8337,30.8473,72700.0
2009-11-10 12:55:00,45.14,45.24,45.14,45.23,101600.0,30.8473,30.9157,30.8473,30.9088,101600.0
2009-11-10 13:00:00,45.24,45.25,45.19,45.24,102000.0,30.9157,30.9225,30.8815,30.9157,102000.0
2009-11-10 13:05:00,45.23,45.23,45.19,45.22,69200.0,30.9088,30.9088,30.8815,30.902,69200.0
2009-11-10 13:10:00,45.21,45.24,45.16,45.16,124800.0,30.8952,30.9157,30.861,30.861,124800.0
2009-11-10 13:15:00,45.16,45.22,45.12,45.22,184600.0,30.861,30.902,30.8337,30.902,184600.0
2009-11-10 13:20:00,45.21,45.21,45.17,45.2,43800.0,30.8952,30.8952,30.8678,30.8883,43800.0
2009-11-10 13:25:00,45.2,45.2,45.16,45.17,74200.0,30.8883,30.8883,30.861,30.8678,74200.0
2009-11-10 13:30:00,45.18,45.21,45.16,45.19,55700.0,30.8747,30.8952,30.861,30.8815,55700.0
2009-11-10 13:35:00,45.2,45.24,45.19,45.19,41900.0,30.8883,30.9157,30.8815,30.8815,41900.0
2009-11-10 13:40:00,45.19,45.19,45.13,45.17,51900.0,30.8815,30.8815,30.8405,30.8678,51900.0
2009-11-10 13:45:00,45.17,45.18,45.14,45.16,73500.0,30.8678,30.8747,30.8473,30.861,73500.0
2009-11-10 13:50:00,45.17,45.21,45.17,45.21,39800.0,30.8678,30.8952,30.8678,30.8952,39800.0
2009-11-10 13:55:00,45.21,45.26,45.17,45.24,205100.0,30.8952,30.9293,30.8678,30.9157,205100.0
2009-11-10 14:00:00,45.24,45.27,45.2,45.27,302600.0,30.9157,30.9362,30.8883,30.9362,302600.0
2009-11-10 14:05:00,45.27,45.33,45.26,45.32,202500.0,30.9362,30.9772,30.9293,30.9703,202500.0
2009-11-10 14:10:00,45.32,45.33,45.28,45.29,120600.0,30.9703,30.9772,30.943,30.9498,120600.0
2009-11-10 14:15:00,45.29,45.33,45.26,45.26,107900.0,30.9498,30.9772,30.9293,30.9293,107900.0
2009-11-10 14:20:00,45.27,45.31,45.26,45.3,98300.0,30.9362,30.9635,30.9293,30.9567,98300.0
2009-11-10 14:25:00,45.29,45.34,45.28,45.33,70000.0,30.9498,30.984,30.943,30.9772,70000.0
2009-11-10 14:30:00,45.33,45.38,45.32,45.38,66500.0,30.9772,31.0113,30.9703,31.0113,66500.0
2009-11-10 14:35:00,45.38,45.39,45.35,45.36,101100.0,31.0113,31.0182,30.9908,30.9977,101100.0
2009-11-10 14:40:00,45.36,45.37,45.33,45.34,136100.0,30.9977,31.0045,30.9772,30.984,136100.0
2009-11-10 14:45:00,45.35,45.38,45.33,45.36,110600.0,30.9908,31.0113,30.9772,30.9977,110600.0
2009-11-10 14:50:00,45.36,45.37,45.33,45.37,117700.0,30.9977,31.0045,30.9772,31.0045,117700.0
2009-11-10 14:55:00,45.37,45.4,45.34,45.37,175800.0,31.0045,31.025,30.984,31.0045,175800.0
2009-11-10 15:00:00,45.36,45.37,45.32,45.35,117700.0,30.9977,31.0045,30.9703,30.9908,117700.0
2009-11-10 15:05:00,45.35,45.35,45.31,45.32,115300.0,30.9908,30.9908,30.9635,30.9703,115300.0
2009-11-10 15:10:00,45.32,45.4,45.32,45.37,241000.0,30.9703,31.025,30.9703,31.0045,241000.0
2009-11-10 15:15:00,45.37,45.43,45.36,45.4,184800.0,31.0045,31.0455,30.9977,31.025,184800.0
2009-11-10 15:20:00,45.39,45.43,45.38,45.43,189100.0,31.0182,31.0455,31.0113,31.0455,189100.0
2009-11-10 15:25:00,45.43,45.43,45.37,45.4,219000.0,31.0455,31.0455,31.0045,31.025,219000.0
2009-11-10 15:30:00,45.4,45.42,45.37,45.39,239100.0,31.025,31.0387,31.0045,31.0182,239100.0
2009-11-10 15:35:00,45.39,45.42,45.36,45.39,243500.0,31.0182,31.0387,30.9977,31.0182,243500.0
2009-11-10 15:40:00,45.4,45.41,45.32,45.35,166500.0,31.025,31.0318,30.9703,30.9908,166500.0
2009-11-10 15:45:00,45.34,45.35,45.31,45.32,323900.0,30.984,30.9908,30.9635,30.9703,323900.0
2009-11-10 15:50:00,45.31,45.37,45.3,45.37,534700.0,30.9635,31.0045,30.9567,31.0045,534700.0
2009-11-10 15:55:00,45.37,45.4,45.25,45.37,1343600.0,31.0045,31.025,30.9225,31.0045,1343600.0
2009-11-11 09:30:00,45.61,45.65,45.54,45.63,314400.0,31.1685,31.1959,31.1207,31.1822,314400.0
2009-11-11 09:35:00,45.63,45.69,45.59,45.65,863300.0,31.1822,31.2232,31.1548,31.1959,863300.0
2009-11-11 09:40:00,45.65,45.66,45.57,45.62,324200.0,31.1959,31.2027,31.1412,31.1753,324200.0
2009-11-11 09:45:00,45.62,45.62,45.51,45.57,204800.0,31.1753,31.1753,31.1002,31.1412,204800.0
2009-11-11 09:50:00,45.58,45.58,45.53,45.55,197500.0,31.148,31.148,31.1138,31.1275,197500.0
2009-11-11 09:55:00,45.55,45.65,45.55,45.6,356400.0,31.1275,31.1959,31.1275,31.1617,356400.0
2009-11-11 10:00:00,45.59,45.67,45.59,45.64,308600.0,31.1548,31.2095,31.1548,31.189,308600.0
2009-11-11 10:05:00,45.65,45.7,45.64,45.65,625300.0,31.1959,31.23,31.189,31.1959,625300.0
2009-11-11 10:10:00,45.65,45.7,45.65,45.69,257100.0,31.1959,31.23,31.1959,31.2232,257100.0
2009-11-11 10:15:00,45.7,45.74,45.68,45.7,368000.0,31.23,31.2574,31.2164,31.23,368000.0
2009-11-11 10:20:00,45.7,45.79,45.69,45.79,290300.0,31.23,31.2915,31.2232,31.2915,290300.0
2009-11-11 10:25:00,45.79,45.79,45.73,45.75,528800.0,31.2915,31.2915,31.2505,31.2642,528800.0
2009-11-11 10:30:00,45.75,45.76,45.69,45.72,320500.0,31.2642,31.271,31.2232,31.2437,320500.0
2009-11-11 10:35:00,45.71,45.73,45.67,45.7,138100.0,31.2369,31.2505,31.2095,31.23,138100.0
2009-11-11 10:40:00,45.69,45.74,45.59,45.61,452200.0,31.2232,31.2574,31.1548,31.1685,452200.0
2009-11-11 10:45:00,45.61,45.62,45.5,45.5,381200.0,31.1685,31.1753,31.0933,31.0933,381200.0
2009-11-11 10:50:00,45.51,45.52,45.39,45.46,771800.0,31.1002,31.107,31.0182,31.066,771800.0
2009-11-11 10:55:00,45.47,45.49,45.41,45.49,190000.0,31.0728,31.0865,31.0318,31.0865,190000.0
2009-11-11 11:00:00,45.48,45.53,45.47,45.53,250400.0,31.0797,31.1138,31.0728,31.1138,250400.0
2009-11-11 11:05:00,45.52,45.53,45.35,45.36,350200.0,31.107,31.1138,30.9908,30.9977,350200.0
2009-11-11 11:10:00,45.35,45.46,45.33,45.42,269700.0,30.9908,31.066,30.9772,31.0387,269700.0
2009-11-11 11:15:00,45.42,45.49,45.36,45.49,231400.0,31.0387,31.0865,30.9977,31.0865,231400.0
2009-11-11 11:20:00,45.49,45.52,45.44,45.5,156800.0,31.0865,31.107,31.0523,31.0933,156800.0
2009-11-11 11:25:00,45.5,45.5,45.41,45.48,102700.0,31.0933,31.0933,31.0318,31.0797,102700.0
2009-11-11 11:30:00,45.47,45.51,45.44,45.49,195100.0,31.0728,31.1002,31.0523,31.0865,195100.0
2009-11-11 11:35:00,45.49,45.56,45.47,45.54,125100.0,31.0865,31.1343,31.0728,31.1207,125100.0
2009-11-11 11:40:00,45.53,45.56,45.51,45.53,112700.0,31.1138,31.1343,31.1002,31.1138,112700.0
2009-11-11 11:45:00,45.53,45.54,45.49,45.49,70800.0,31.1138,31.1207,31.0865,31.0865,70800.0
2009-11-11 11:50:00,45.49,45.49,45.35,45.37,260000.0,31.0865,31.0865,30.9908,31.0045,260000.0
2009-11-11 11:55:00,45.37,45.43,45.3,45.39,240400.0,31.0045,31.0455,30.9567,31.0182,240400.0
2009-11-11 12:00:00,45.38,45.43,45.35,45.38,97800.0,31.0113,31.0455,30.9908,31.0113,97800.0
2009-11-11 12:05:00,45.39,45.4,45.33,45.38,142100.0,31.0182,31.025,30.9772,31.0113,142100.0
2009-11-11 12:10:00,45.39,45.42,45.38,45.4,92100.0,31.0182,31.0387,31.0113,31.025,92100.0
2009-11-11 12:15:00,45.4,45.4,45.35,45.38,132100.0,31.025,31.025,30.9908,31.0113,132100.0
2009-11-11 12:20:00,45.37,45.4,45.36,45.39,27500.0,31.0045,31.025,30.9977,31.0182,27500.0
2009-11-11 12:25:00,45.39,45.42,45.38,45.42,46400.0,31.0182,31.0387,31.0113,31.0387,46400.0
2009-11-11 12:30:00,45.42,45.46,45.42,45.46,91500.0,31.0387,31.066,31.0387,31.066,91500.0
2009-11-11 12:35:00,45.46,45.52,45.45,45.46,165300.0,31.066,31.107,31.0592,31.066,165300.0
2009-11-11 12:40:00,45.47,45.49,45.44,45.46,49400.0,31.0728,31.0865,31.0523,31.066,49400.0
2009-11-11 12:45:00,45.47,45.53,45.43,45.46,234100.0,31.0728,31.1138,31.0455,31.066,234100.0
2009-11-11 12:50:00,45.46,45.5,45.45,45.48,73900.0,31.066,31.0933,31.0592,31.0797,73900.0
2009-11-11 12:55:00,45.48,45.48,45.4,45.4,81100.0,31.0797,31.0797,31.025,31.025,81100.0
2009-11-11 13:00:00,45.4,45.53,45.39,45.45,219600.0,31.025,31.1138,31.0182,31.0592,219600.0
2009-11-11 13:05:00,45.45,45.46,45.41,45.46,63500.0,31.0592,31.066,31.0318,31.066,63500.0
2009-11-11 13:10:00,45.46,45.47,45.38,45.46,71000.0,31.066,31.0728,31.0113,31.066,71000.0
2009-11-11 13:15:00,45.46,45.48,45.44,45.46,137800.0,31.066,31.0797,31.0523,31.066,137800.0
2009-11-11 13:20:00,45.45,45.5,45.3,45.48,144300.0,31.0592,31.0933,30.9567,31.0797,144300.0
2009-11-11 13:25:00,45.49,45.49,45.4,45.43,70800.0,31.0865,31.0865,31.025,31.0455,70800.0
2009-11-11 13:30:00,45.42,45.46,45.42,45.44,61000.0,31.0387,31.066,31.0387,31.0523,61000.0
2009-11-11 13:35:00,45.43,45.47,45.41,45.42,525300.0,31.0455,31.0728,31.0318,31.0387,525300.0
2009-11-11 13:40:00,45.44,45.44,45.32,45.32,297800.0,31.0523,31.0523,30.9703,30.9703,297800.0
2009-11-11 13:45:00,45.32,45.37,45.32,45.34,144900.0,30.9703,31.0045,30.9703,30.984,144900.0
2009-11-11 13:50:00,45.33,45.36,45.3,45.35,84800.0,30.9772,30.9977,30.9567,30.9908,84800.0
2009-11-11 13:55:00,45.35,45.39,45.31,45.36,123900.0,30.9908,31.0182,30.9635,30.9977,123900.0
2009-11-11 14:00:00,45.36,45.4,45.35,45.38,54400.0,30.9977,31.025,30.9908,31.0113,54400.0
2009-11-11 14:05:00,45.38,45.46,45.37,45.43,102900.0,31.0113,31.066,31.0045,31.0455,102900.0
2009-11-11 14:10:00,45.42,45.45,45.4,45.44,133700.0,31.0387,31.0592,31.025,31.0523,133700.0
2009-11-11 14:15:00,45.45,45.48,45.41,45.46,190600.0,31.0592,31.0797,31.0318,31.066,190600.0
2009-11-11 14:20:00,45.45,45.45,45.4,45.41,68500.0,31.0592,31.0592,31.025,31.0318,68500.0
2009-11-11 14:25:00,45.4,45.48,45.4,45.44,106200.0,31.025,31.0797,31.025,31.0523,106200.0
2009-11-11 14:30:00,45.45,45.51,45.44,45.47,185800.0,31.0592,31.1002,31.0523,31.0728,185800.0
2009-11-11 14:35:00,45.48,45.51,45.46,45.47,100200.0,31.0797,31.1002,31.066,31.0728,100200.0
2009-11-11 14:40:00,45.47,45.47,45.41,45.43,66000.0,31.0728,31.0728,31.0318,31.0455,66000.0
2009-11-11 14:45:00,45.44,45.49,45.43,45.49,62200.0,31.0523,31.0865,31.0455,31.0865,62200.0
2009-11-11 14:50:00,45.49,45.54,45.49,45.51,75700.0,31.0865,31.1207,31.0865,31.1002,75700.0
2009-11-11 14:55:00,45.51,45.51,45.47,45.49,84000.0,31.1002,31.1002,31.0728,31.0865,84000.0
2009-11-11 15:00:00,45.48,45.55,45.48,45.51,203100.0,31.0797,31.1275,31.0797,31.1002,203100.0
2009-11-11 15:05:00,45.52,45.53,45.47,45.47,182200.0,31.107,31.1138,31.0728,31.0728,182200.0
2009-11-11 15:10:00,45.47,45.47,45.38,45.46,85600.0,31.0728,31.0728,31.0113,31.066,85600.0
2009-11-11 15:15:00,45.47,45.48,45.42,45.45,100600.0,31.0728,31.0797,31.0387,31.0592,100600.0
2009-11-11 15:20:00,45.46,45.48,45.43,45.43,45800.0,31.066,31.0797,31.0455,31.0455,45800.0
2009-11-11 15:25:00,45.43,45.47,45.42,45.45,128600.0,31.0455,31.0728,31.0387,31.0592,128600.0
2009-11-11 15:30:00,45.45,45.51,45.44,45.46,93500.0,31.0592,31.1002,31.0523,31.066,93500.0
2009-11-11 15:35:00,45.47,45.5,45.43,45.48,194900.0,31.0728,31.0933,31.0455,31.0797,194900.0
2009-11-11 15:40:00,45.48,45.5,45.4,45.41,224500.0,31.0797,31.0933,31.025,31.0318,224500.0
2009-11-11 15:45:00,45.42,45.49,45.4,45.48,530200.0,31.0387,31.0865,31.025,31.0797,530200.0
2009-11-11 15:50:00,45.49,45.49,45.42,45.45,265900.0,31.0865,31.0865,31.0387,31.0592,265900.0
2009-11-11 15:55:00,45.45,45.49,45.42,45.45,709300.0,31.0592,31.0865,31.0387,31.0592,709300.0
2009-11-12 09:30:00,45.17,45.23,45.15,45.18,373900.0,30.8678,30.9088,30.8542,30.8747,373900.0
2009-11-12 09:35:00,45.17,45.17,45.01,45.06,392500.0,30.8678,30.8678,30.7585,30.7927,392500.0
2009-11-12 09:40:00,45.05,45.12,45.0,45.05,282100.0,30.7858,30.8337,30.7517,30.7858,282100.0
2009-11-12 09:45:00,45.03,45.18,45.02,45.14,302900.0,30.7722,30.8747,30.7653,30.8473,302900.0
2009-11-12 09:50:00,45.15,45.27,45.12,45.22,175300.0,30.8542,30.9362,30.8337,30.902,175300.0
2009-11-12 09:55:00,45.21,45.37,45.21,45.31,189200.0,30.8952,31.0045,30.8952,30.9635,189200.0
2009-11-12 10:00:00,45.31,45.39,45.26,45.31,233500.0,30.9635,31.0182,30.9293,30.9635,233500.0
2009-11-12 10:05:00,45.32,45.33,45.21,45.22,154600.0,30.9703,30.9772,30.8952,30.902,154600.0
2009-11-12 10:10:00,45.22,45.23,45.1,45.12,437600.0,30.902,30.9088,30.82,30.8337,437600.0
2009-11-12 10:15:00,45.11,45.14,45.05,45.07,142600.0,30.8268,30.8473,30.7858,30.7995,142600.0
2009-11-12 10:20:00,45.07,45.19,45.06,45.18,169900.0,30.7995,30.8815,30.7927,30.8747,169900.0
2009-11-12 10:25:00,45.18,45.22,45.16,45.19,182600.0,30.8747,30.902,30.861,30.8815,182600.0
2009-11-12 10:30:00,45.18,45.2,45.12,45.17,159200.0,30.8747,30.8883,30.8337,30.8678,159200.0
2009-11-12 10:35:00,45.16,45.23,45.15,45.16,212000.0,30.861,30.9088,30.8542,30.861,212000.0
2009-11-12 10:40:00,45.16,45.24,45.12,45.24,339900.0,30.861,30.9157,30.8337,30.9157,339900.0
2009-11-12 10:45:00,45.24,45.25,45.18,45.18,317200.0,30.9157,30.9225,30.8747,30.8747,317200.0
2009-11-12 10:50:00,45.19,45.25,45.18,45.19,80600.0,30.8815,30.9225,30.8747,30.8815,80600.0
2009-11-12 10:55:00,45.19,45.2,45.03,45.1,334900.0,30.8815,30.8883,30.7722,30.82,334900.0
2009-11-12 11:00:00,45.09,45.11,45.0,45.09,211200.0,30.8132,30.8268,30.7517,30.8132,211200.0
2009-11-12 11:05:00,45.1,45.1,44.96,44.98,160000.0,30.82,30.82,30.7243,30.738,160000.0
2009-11-12 11:10:00,44.99,45.01,44.82,44.83,540200.0,30.7448,30.7585,30.6287,30.6355,540200.0
2009-11-12 11:15:00,44.84,44.9,44.81,44.88,600500.0,30.6423,30.6833,30.6218,30.6697,600500.0
2009-11-12 11:20:00,44.88,44.89,44.79,44.87,251400.0,30.6697,30.6765,30.6082,30.6628,251400.0
2009-11-12 11:25:00,44.86,44.87,44.8,44.85,223000.0,30.656,30.6628,30.615,30.6492,223000.0
2009-11-12 11:30:00,44.84,44.84,44.75,44.8,210300.0,30.6423,30.6423,30.5808,30.615,210300.0
2009-11-12 11:35:00,44.79,44.79,44.73,44.79,178100.0,30.6082,30.6082,30.5671,30.6082,178100.0
2009-11-12 11:40:00,44.78,44.84,44.76,44.83,184400.0,30.6013,30.6423,30.5877,30.6355,184400.0
2009-11-12 11:45:00,44.83,44.85,44.8,44.82,169300.0,30.6355,30.6492,30.615,30.6287,169300.0
2009-11-12 11:50:00,44.82,44.85,44.77,44.81,457300.0,30.6287,30.6492,30.5945,30.6218,457300.0
2009-11-12 11:55:00,44.81,44.83,44.78,44.82,190300.0,30.6218,30.6355,30.6013,30.6287,190300.0
2009-11-12 12:00:00,44.81,44.9,44.8,44.86,191600.0,30.6218,30.6833,30.615,30.656,191600.0
2009-11-12 12:05:00,44.86,44.9,44.85,44.89,91900.0,30.656,30.6833,30.6492,30.6765,91900.0
2009-11-12 12:10:00,44.89,44.9,44.86,44.88,81100.0,30.6765,30.6833,30.656,30.6697,81100.0
2009-11-12 12:15:00,44.89,44.89,44.86,44.87,49800.0,30.6765,30.6765,30.656,30.6628,49800.0
2009-11-12 12:20:00,44.87,44.89,44.83,44.83,99100.0,30.6628,30.6765,30.6355,30.6355,99100.0
2009-11-12 12:25:00,44.84,44.87,44.84,44.84,130600.0,30.6423,30.6628,30.6423,30.6423,130600.0
2009-11-12 12:30:00,44.84,44.84,44.75,44.76,64500.0,30.6423,30.6423,30.5808,30.5877,64500.0
2009-11-12 12:35:00,44.76,44.83,44.76,44.81,95600.0,30.5877,30.6355,30.5877,30.6218,95600.0
2009-11-12 12:40:00,44.8,45.35,44.79,44.8,56600.0,30.615,30.9908,30.6082,30.615,56600.0
2009-11-12 12:45:00,44.8,44.84,44.79,44.83,49600.0,30.615,30.6423,30.6082,30.6355,49600.0
2009-11-12 12:50:00,44.82,44.89,44.82,44.86,80000.0,30.6287,30.6765,30.6287,30.656,80000.0
2009-11-12 12:55:00,44.86,44.86,44.77,44.79,131200.0,30.656,30.656,30.5945,30.6082,131200.0
2009-11-12 13:00:00,44.78,44.81,44.73,44.79,206200.0,30.6013,30.6218,30.5671,30.6082,206200.0
2009-11-12 13:05:00,44.79,44.79,44.68,44.69,217100.0,30.6082,30.6082,30.533,30.5398,217100.0
2009-11-12 13:10:00,44.7,44.73,44.68,44.72,135000.0,30.5466,30.5671,30.533,30.5603,135000.0
2009-11-12 13:15:00,44.73,44.79,44.69,44.77,188100.0,30.5671,30.6082,30.5398,30.5945,188100.0
2009-11-12 13:20:00,44.77,44.77,44.72,44.73,77900.0,30.5945,30.5945,30.5603,30.5671,77900.0
2009-11-12 13:25:00,44.73,44.77,44.71,44.75,54500.0,30.5671,30.5945,30.5535,30.5808,54500.0
2009-11-12 13:30:00,44.75,44.81,44.74,44.78,113900.0,30.5808,30.6218,30.574,30.6013,113900.0
2009-11-12 13:35:00,44.78,44.79,44.76,44.78,42900.0,30.6013,30.6082,30.5877,30.6013,42900.0
2009-11-12 13:40:00,44.77,44.78,44.74,44.78,38100.0,30.5945,30.6013,30.574,30.6013,38100.0
2009-11-12 13:45:00,44.77,44.85,44.77,44.82,279200.0,30.5945,30.6492,30.5945,30.6287,279200.0
2009-11-12 13:50:00,44.83,44.83,44.77,44.79,52300.0,30.6355,30.6355,30.5945,30.6082,52300.0
2009-11-12 13:55:00,44.79,44.8,44.75,44.8,114700.0,30.6082,30.615,30.5808,30.615,114700.0
2009-11-12 14:00:00,44.8,44.82,44.77,44.81,116100.0,30.615,30.6287,30.5945,30.6218,116100.0
2009-11-12 14:05:00,44.81,44.85,44.78,44.84,187700.0,30.6218,30.6492,30.6013,30.6423,187700.0
2009-11-12 14:10:00,44.84,44.9,44.79,44.87,228400.0,30.6423,30.6833,30.6082,30.6628,228400.0
2009-11-12 14:15:00,44.87,44.89,44.79,44.79,120100.0,30.6628,30.6765,30.6082,30.6082,120100.0
2009-11-12 14:20:00,44.81,44.84,44.77,44.83,121200.0,30.6218,30.6423,30.5945,30.6355,121200.0
2009-11-12 14:25:00,44.83,44.85,44.82,44.84,180800.0,30.6355,30.6492,30.6287,30.6423,180800.0
2009-11-12 14:30:00,44.83,44.91,44.83,44.85,213100.0,30.6355,30.6902,30.6355,30.6492,213100.0
2009-11-12 14:35:00,44.85,44.88,44.82,44.82,31000.0,30.6492,30.6697,30.6287,30.6287,31000.0
2009-11-12 14:40:00,44.82,44.83,44.76,44.77,58600.0,30.6287,30.6355,30.5877,30.5945,58600.0
2009-11-12 14:45:00,44.78,44.8,44.68,44.68,282300.0,30.6013,30.615,30.533,30.533,282300.0
2009-11-12 14:50:00,44.69,44.73,44.68,44.72,59900.0,30.5398,30.5671,30.533,30.5603,59900.0
2009-11-12 14:55:00,44.71,44.72,44.68,44.7,76000.0,30.5535,30.5603,30.533,30.5466,76000.0
2009-11-12 15:00:00,44.7,44.73,44.64,44.64,185300.0,30.5466,30.5671,30.5056,30.5056,185300.0
2009-11-12 15:05:00,44.64,44.67,44.61,44.63,342400.0,30.5056,30.5261,30.4851,30.4988,342400.0
2009-11-12 15:10:00,44.62,44.64,44.6,44.64,247200.0,30.492,30.5056,30.4783,30.5056,247200.0
2009-11-12 15:15:00,44.64,44.67,44.62,44.66,206800.0,30.5056,30.5261,30.492,30.5193,206800.0
2009-11-12 15:20:00,44.66,44.66,44.61,44.64,136900.0,30.5193,30.5193,30.4851,30.5056,136900.0
2009-11-12 15:25:00,44.65,44.69,44.61,44.63,86800.0,30.5125,30.5398,30.4851,30.4988,86800.0
2009-11-12 15:30:00,44.63,44.66,44.58,44.64,640900.0,30.4988,30.5193,30.4646,30.5056,640900.0
2009-11-12 15:35:00,44.65,44.65,44.47,44.47,396000.0,30.5125,30.5125,30.3895,30.3895,396000.0
2009-11-12 15:40:00,44.48,44.53,44.47,44.49,829400.0,30.3963,30.4305,30.3895,30.4031,829400.0
2009-11-12 15:45:00,44.49,44.52,44.47,44.49,917300.0,30.4031,30.4236,30.3895,30.4031,917300.0
2009-11-12 15:50:00,44.49,44.57,44.49,44.57,742000.0,30.4031,30.4578,30.4031,30.4578,742000.0
2009-11-12 15:55:00,44.57,44.62,44.53,44.61,1530200.0,30.4578,30.492,30.4305,30.4851,1530200.0
2009-11-13 09:30:00,45.19,45.25,45.13,45.15,452700.0,30.8815,30.9225,30.8405,30.8542,452700.0
2009-11-13 09:35:00,45.15,45.19,45.13,45.18,323400.0,30.8542,30.8815,30.8405,30.8747,323400.0
2009-11-13 09:40:00,45.18,45.23,45.13,45.19,386300.0,30.8747,30.9088,30.8405,30.8815,386300.0
2009-11-13 09:45:00,45.19,45.26,45.19,45.22,227200.0,30.8815,30.9293,30.8815,30.902,227200.0
2009-11-13 09:50:00,45.21,45.31,45.19,45.21,268300.0,30.8952,30.9635,30.8815,30.8952,268300.0
2009-11-13 09:55:00,45.18,45.28,44.93,45.01,1156800.0,30.8747,30.943,30.7038,30.7585,1156800.0
2009-11-13 10:00:00,45.0,45.11,44.94,45.06,328300.0,30.7517,30.8268,30.7107,30.7927,328300.0
2009-11-13 10:05:00,45.06,45.18,45.03,45.13,387200.0,30.7927,30.8747,30.7722,30.8405,387200.0
2009-11-13 10:10:00,45.13,45.18,45.07,45.12,145400.0,30.8405,30.8747,30.7995,30.8337,145400.0
2009-11-13 10:15:00,45.11,45.19,45.11,45.15,140500.0,30.8268,30.8815,30.8268,30.8542,140500.0
2009-11-13 10:20:00,45.14,45.28,45.14,45.21,266400.0,30.8473,30.943,30.8473,30.8952,266400.0
2009-11-13 10:25:00,45.22,45.22,45.15,45.17,165000.0,30.902,30.902,30.8542,30.8678,165000.0
2009-11-13 10:30:00,45.16,45.21,45.09,45.15,160000.0,30.861,30.8952,30.8132,30.8542,160000.0
2009-11-13 10:35:00,45.14,45.24,45.13,45.2,198400.0,30.8473,30.9157,30.8405,30.8883,198400.0
2009-11-13 10:40:00,45.21,45.31,45.18,45.3,432800.0,30.8952,30.9635,30.8747,30.9567,432800.0
2009-11-13 10:45:00,45.29,45.38,45.05,45.32,276600.0,30.9498,31.0113,30.7858,30.9703,276600.0
2009-11-13 10:50:00,45.32,45.37,45.05,45.35,221500.0,30.9703,31.0045,30.7858,30.9908,221500.0
2009-11-13 10:55:00,45.36,45.4,45.33,45.33,265900.0,30.9977,31.025,30.9772,30.9772,265900.0
2009-11-13 11:00:00,45.32,45.38,45.31,45.37,210700.0,30.9703,31.0113,30.9635,31.0045,210700.0
2009-11-13 11:05:00,45.36,45.39,45.35,45.37,98800.0,30.9977,31.0182,30.9908,31.0045,98800.0
2009-11-13 11:10:00,45.38,45.38,45.29,45.31,108300.0,31.0113,31.0113,30.9498,30.9635,108300.0
2009-11-13 11:15:00,45.31,45.34,45.28,45.33,128400.0,30.9635,30.984,30.943,30.9772,128400.0
2009-11-13 11:20:00,45.32,45.36,45.3,45.33,140100.0,30.9703,30.9977,30.9567,30.9772,140100.0
2009-11-13 11:25:00,45.33,45.39,45.33,45.35,59800.0,30.9772,31.0182,30.9772,30.9908,59800.0
2009-11-13 11:30:00,45.35,45.39,45.33,45.38,46600.0,30.9908,31.0182,30.9772,31.0113,46600.0
2009-11-13 11:35:00,45.39,45.46,45.36,45.41,224000.0,31.0182,31.066,30.9977,31.0318,224000.0
2009-11-13 11:40:00,45.41,45.44,45.34,45.36,109200.0,31.0318,31.0523,30.984,30.9977,109200.0
2009-11-13 11:45:00,45.36,45.39,45.33,45.38,116200.0,30.9977,31.0182,30.9772,31.0113,116200.0
2009-11-13 11:50:00,45.38,45.39,45.34,45.36,65300.0,31.0113,31.0182,30.984,30.9977,65300.0
2009-11-13 11:55:00,45.36,45.39,45.31,45.31,167700.0,30.9977,31.0182,30.9635,30.9635,167700.0
2009-11-13 12:00:00,45.31,45.45,45.31,45.44,594400.0,30.9635,31.0592,30.9635,31.0523,594400.0
2009-11-13 12:05:00,45.44,45.47,45.42,45.46,385300.0,31.0523,31.0728,31.0387,31.066,385300.0
2009-11-13 12:10:00,45.46,45.5,45.43,45.47,293700.0,31.066,31.0933,31.0455,31.0728,293700.0
2009-11-13 12:15:00,45.47,45.51,45.47,45.5,157100.0,31.0728,31.1002,31.0728,31.0933,157100.0
2009-11-13 12:20:00,45.5,45.51,45.47,45.47,135900.0,31.0933,31.1002,31.0728,31.0728,135900.0
2009-11-13 12:25:00,45.48,45.55,45.47,45.51,142600.0,31.0797,31.1275,31.0728,31.1002,142600.0
2009-11-13 12:30:00,45.51,45.56,45.51,45.54,170800.0,31.1002,31.1343,31.1002,31.1207,170800.0
2009-11-13 12:35:00,45.54,45.59,45.52,45.53,142800.0,31.1207,31.1548,31.107,31.1138,142800.0
2009-11-13 12:40:00,45.53,45.53,45.49,45.49,72800.0,31.1138,31.1138,31.0865,31.0865,72800.0
2009-11-13 12:45:00,45.5,45.55,45.49,45.51,77000.0,31.0933,31.1275,31.0865,31.1002,77000.0
2009-11-13 12:50:00,45.52,45.54,45.5,45.51,109600.0,31.107,31.1207,31.0933,31.1002,109600.0
2009-11-13 12:55:00,45.51,45.54,45.5,45.53,62700.0,31.1002,31.1207,31.0933,31.1138,62700.0
2009-11-13 13:00:00,45.52,45.54,45.5,45.51,69300.0,31.107,31.1207,31.0933,31.1002,69300.0
2009-11-13 13:05:00,45.51,45.55,45.5,45.54,91500.0,31.1002,31.1275,31.0933,31.1207,91500.0
2009-11-13 13:10:00,45.54,45.56,45.53,45.56,359200.0,31.1207,31.1343,31.1138,31.1343,359200.0
2009-11-13 13:15:00,45.55,45.58,45.54,45.56,455600.0,31.1275,31.148,31.1207,31.1343,455600.0
2009-11-13 13:20:00,45.56,45.61,45.55,45.59,507200.0,31.1343,31.1685,31.1275,31.1548,507200.0
2009-11-13 13:25:00,45.59,45.6,45.54,45.55,119100.0,31.1548,31.1617,31.1207,31.1275,119100.0
2009-11-13 13:30:00,45.56,45.56,45.52,45.54,73000.0,31.1343,31.1343,31.107,31.1207,73000.0
2009-11-13 13:35:00,45.54,45.56,45.52,45.53,60100.0,31.1207,31.1343,31.107,31.1138,60100.0
2009-11-13 13:40:00,45.53,45.55,45.52,45.52,118400.0,31.1138,31.1275,31.107,31.107,118400.0
2009-11-13 13:45:00,45.52,45.52,45.46,45.47,249600.0,31.107,31.107,31.066,31.0728,249600.0
2009-11-13 13:50:00,45.46,45.48,45.44,45.48,117800.0,31.066,31.0797,31.0523,31.0797,117800.0
2009-11-13 13:55:00,45.47,45.49,45.41,45.44,117600.0,31.0728,31.0865,31.0318,31.0523,117600.0
2009-11-13 14:00:00,45.44,45.49,45.43,45.49,104900.0,31.0523,31.0865,31.0455,31.0865,104900.0
2009-11-13 14:05:00,45.48,45.49,45.45,45.47,144000.0,31.0797,31.0865,31.0592,31.0728,144000.0
2009-11-13 14:10:00,45.48,45.48,45.44,45.46,88100.0,31.0797,31.0797,31.0523,31.066,88100.0
2009-11-13 14:15:00,45.46,45.48,45.43,45.44,63800.0,31.066,31.0797,31.0455,31.0523,63800.0
2009-11-13 14:20:00,45.44,45.44,45.39,45.4,192300.0,31.0523,31.0523,31.0182,31.025,192300.0
2009-11-13 14:25:00,45.4,45.42,45.36,45.39,128700.0,31.025,31.0387,30.9977,31.0182,128700.0
2009-11-13 14:30:00,45.39,45.4,45.31,45.32,222400.0,31.0182,31.025,30.9635,30.9703,222400.0
2009-11-13 14:35:00,45.33,45.34,45.28,45.3,120300.0,30.9772,30.984,30.943,30.9567,120300.0
2009-11-13 14:40:00,45.3,45.34,45.28,45.28,127500.0,30.9567,30.984,30.943,30.943,127500.0
2009-11-13 14:45:00,45.28,45.32,45.27,45.31,128600.0,30.943,30.9703,30.9362,30.9635,128600.0
2009-11-13 14:50:00,45.3,45.32,45.25,45.28,122700.0,30.9567,30.9703,30.9225,30.943,122700.0
2009-11-13 14:55:00,45.28,45.3,45.21,45.21,128200.0,30.943,30.9567,30.8952,30.8952,128200.0
2009-11-13 15:00:00,45.22,45.25,45.19,45.24,106300.0,30.902,30.9225,30.8815,30.9157,106300.0
2009-11-13 15:05:00,45.23,45.3,45.23,45.3,55400.0,30.9088,30.9567,30.9088,30.9567,55400.0
2009-11-13 15:10:00,45.3,45.36,45.28,45.3,127300.0,30.9567,30.9977,30.943,30.9567,127300.0
2009-11-13 15:15:00,45.29,45.33,45.26,45.3,180400.0,30.9498,30.9772,30.9293,30.9567,180400.0
2009-11-13 15:20:00,45.31,45.33,45.26,45.28,148900.0,30.9635,30.9772,30.9293,30.943,148900.0
2009-11-13 15:25:00,45.28,45.33,45.27,45.3,76100.0,30.943,30.9772,30.9362,30.9567,76100.0
2009-11-13 15:30:00,45.31,45.35,45.27,45.34,150200.0,30.9635,30.9908,30.9362,30.984,150200.0
2009-11-13 15:35:00,45.35,45.36,45.32,45.33,399500.0,30.9908,30.9977,30.9703,30.9772,399500.0
2009-11-13 15:40:00,45.33,45.39,45.31,45.38,639300.0,30.9772,31.0182,30.9635,31.0113,639300.0
2009-11-13 15:45:00,45.4,45.41,45.32,45.34,300800.0,31.025,31.0318,30.9703,30.984,300800.0
2009-11-13 15:50:00,45.34,45.35,45.28,45.3,609400.0,30.984,30.9908,30.943,30.9567,609400.0
2009-11-13 15:55:00,45.3,45.38,45.3,45.38,1202000.0,30.9567,31.0113,30.9567,31.0113,1202000.0
2009-11-16 09:30:00,46.01,46.15,45.96,46.14,591000.0,31.4419,31.5375,31.4077,31.5307,591000.0
2009-11-16 09:35:00,46.14,46.23,46.11,46.22,367500.0,31.5307,31.5922,31.5102,31.5854,367500.0
2009-11-16 09:40:00,46.22,46.47,46.22,46.42,793500.0,31.5854,31.7562,31.5854,31.722,793500.0
2009-11-16 09:45:00,46.42,46.44,46.38,46.41,386800.0,31.722,31.7357,31.6947,31.7152,386800.0
2009-11-16 09:50:00,46.41,46.46,46.38,46.45,150100.0,31.7152,31.7494,31.6947,31.7425,150100.0
2009-11-16 09:55:00,46.44,46.49,46.43,46.46,370300.0,31.7357,31.7699,31.7289,31.7494,370300.0
2009-11-16 10:00:00,46.46,46.52,46.45,46.49,437300.0,31.7494,31.7904,31.7425,31.7699,437300.0
2009-11-16 10:05:00,46.5,46.57,46.5,46.56,332800.0,31.7767,31.8246,31.7767,31.8177,332800.0
2009-11-16 10:10:00,46.56,46.61,46.54,46.55,454000.0,31.8177,31.8519,31.804,31.8109,454000.0
2009-11-16 10:15:00,46.56,46.57,46.51,46.53,235600.0,31.8177,31.8246,31.7835,31.7972,235600.0
2009-11-16 10:20:00,46.53,46.53,46.5,46.52,166500.0,31.7972,31.7972,31.7767,31.7904,166500.0
2009-11-16 10:25:00,46.52,46.56,46.51,46.52,193200.0,31.7904,31.8177,31.7835,31.7904,193200.0
2009-11-16 10:30:00,46.52,46.52,46.46,46.49,211100.0,31.7904,31.7904,31.7494,31.7699,211100.0
2009-11-16 10:35:00,46.48,46.49,46.44,46.47,214400.0,31.763,31.7699,31.7357,31.7562,214400.0
2009-11-16 10:40:00,46.47,46.48,46.44,46.45,224200.0,31.7562,31.763,31.7357,31.7425,224200.0
2009-11-16 10:45:00,46.45,46.46,46.42,46.43,385400.0,31.7425,31.7494,31.722,31.7289,385400.0
2009-11-16 10:50:00,46.42,46.46,46.41,46.44,150800.0,31.722,31.7494,31.7152,31.7357,150800.0
2009-11-16 10:55:00,46.44,46.49,46.43,46.48,204000.0,31.7357,31.7699,31.7289,31.763,204000.0
2009-11-16 11:00:00,46.48,46.49,46.44,46.46,300000.0,31.763,31.7699,31.7357,31.7494,300000.0
2009-11-16 11:05:00,46.47,46.49,46.45,46.47,63600.0,31.7562,31.7699,31.7425,31.7562,63600.0
2009-11-16 11:10:00,46.47,46.47,46.4,46.42,397200.0,31.7562,31.7562,31.7084,31.722,397200.0
2009-11-16 11:15:00,46.41,46.45,46.4,46.44,130800.0,31.7152,31.7425,31.7084,31.7357,130800.0
2009-11-16 11:20:00,46.44,46.45,46.42,46.42,84600.0,31.7357,31.7425,31.722,31.722,84600.0
2009-11-16 11:25:00,46.42,46.44,46.39,46.41,93000.0,31.722,31.7357,31.7015,31.7152,93000.0
2009-11-16 11:30:00,46.41,46.51,46.41,46.5,488900.0,31.7152,31.7835,31.7152,31.7767,488900.0
2009-11-16 11:35:00,46.51,46.54,46.5,46.51,659400.0,31.7835,31.804,31.7767,31.7835,659400.0
2009-11-16 11:40:00,46.51,46.52,46.49,46.51,76900.0,31.7835,31.7904,31.7699,31.7835,76900.0
2009-11-16 11:45:00,46.51,46.54,46.51,46.54,89000.0,31.7835,31.804,31.7835,31.804,89000.0
2009-11-16 11:50:00,46.54,46.55,46.51,46.53,77800.0,31.804,31.8109,31.7835,31.7972,77800.0
2009-11-16 11:55:00,46.53,46.54,46.48,46.5,105800.0,31.7972,31.804,31.763,31.7767,105800.0
2009-11-16 12:00:00,46.5,46.51,46.49,46.49,71300.0,31.7767,31.7835,31.7699,31.7699,71300.0
2009-11-16 12:05:00,46.49,46.5,46.46,46.46,57800.0,31.7699,31.7767,31.7494,31.7494,57800.0
2009-11-16 12:10:00,46.47,46.51,46.46,46.51,96800.0,31.7562,31.7835,31.7494,31.7835,96800.0
2009-11-16 12:15:00,46.51,46.51,46.37,46.41,476000.0,31.7835,31.7835,31.6879,31.7152,476000.0
2009-11-16 12:20:00,46.42,46.54,46.27,46.3,439100.0,31.722,31.804,31.6195,31.64,439100.0
2009-11-16 12:25:00,46.29,46.38,46.28,46.34,218200.0,31.6332,31.6947,31.6264,31.6674,218200.0
2009-11-16 12:30:00,46.34,46.35,46.3,46.34,108700.0,31.6674,31.6742,31.64,31.6674,108700.0
2009-11-16 12:35:00,46.35,46.41,46.34,46.38,87700.0,31.6742,31.7152,31.6674,31.6947,87700.0
2009-11-16 12:40:00,46.38,46.44,46.34,46.44,96300.0,31.6947,31.7357,31.6674,31.7357,96300.0
2009-11-16 12:45:00,46.43,46.49,46.43,46.47,67400.0,31.7289,31.7699,31.7289,31.7562,67400.0
2009-11-16 12:50:00,46.47,46.48,46.44,46.44,64100.0,31.7562,31.763,31.7357,31.7357,64100.0
2009-11-16 12:55:00,46.45,46.51,46.45,46.51,131100.0,31.7425,31.7835,31.7425,31.7835,131100.0
2009-11-16 13:00:00,46.51,46.57,46.5,46.55,101900.0,31.7835,31.8246,31.7767,31.8109,101900.0
2009-11-16 13:05:00,46.55,46.56,46.52,46.53,73700.0,31.8109,31.8177,31.7904,31.7972,73700.0
2009-11-16 13:10:00,46.53,46.55,46.48,46.48,80800.0,31.7972,31.8109,31.763,31.763,80800.0
2009-11-16 13:15:00,46.49,46.5,46.45,46.45,110100.0,31.7699,31.7767,31.7425,31.7425,110100.0
2009-11-16 13:20:00,46.46,46.49,46.45,46.48,137900.0,31.7494,31.7699,31.7425,31.763,137900.0
2009-11-16 13:25:00,46.47,46.48,46.45,46.47,85800.0,31.7562,31.763,31.7425,31.7562,85800.0
2009-11-16 13:30:00,46.47,46.54,46.46,46.52,112900.0,31.7562,31.804,31.7494,31.7904,112900.0
2009-11-16 13:35:00,46.52,46.56,46.51,46.53,99700.0,31.7904,31.8177,31.7835,31.7972,99700.0
2009-11-16 13:40:00,46.52,46.54,46.49,46.54,133100.0,31.7904,31.804,31.7699,31.804,133100.0
2009-11-16 13:45:00,46.54,46.54,46.51,46.52,71100.0,31.804,31.804,31.7835,31.7904,71100.0
2009-11-16 13:50:00,46.52,46.54,46.51,46.53,41900.0,31.7904,31.804,31.7835,31.7972,41900.0
2009-11-16 13:55:00,46.53,46.55,46.52,46.55,66300.0,31.7972,31.8109,31.7904,31.8109,66300.0
2009-11-16 14:00:00,46.55,46.63,46.54,46.61,239200.0,31.8109,31.8656,31.804,31.8519,239200.0
2009-11-16 14:05:00,46.61,46.66,46.59,46.63,306900.0,31.8519,31.8861,31.8382,31.8656,306900.0
2009-11-16 14:10:00,46.63,46.64,46.61,46.63,105000.0,31.8656,31.8724,31.8519,31.8656,105000.0
2009-11-16 14:15:00,46.63,46.65,46.59,46.61,148900.0,31.8656,31.8792,31.8382,31.8519,148900.0
2009-11-16 14:20:00,46.61,46.63,46.57,46.58,83500.0,31.8519,31.8656,31.8246,31.8314,83500.0
2009-11-16 14:25:00,46.58,46.6,46.57,46.59,86100.0,31.8314,31.8451,31.8246,31.8382,86100.0
2009-11-16 14:30:00,46.59,46.61,46.58,46.58,97300.0,31.8382,31.8519,31.8314,31.8314,97300.0
2009-11-16 14:35:00,46.59,46.61,46.56,46.59,123600.0,31.8382,31.8519,31.8177,31.8382,123600.0
2009-11-16 14:40:00,46.59,46.59,46.56,46.59,71900.0,31.8382,31.8382,31.8177,31.8382,71900.0
2009-11-16 14:45:00,46.58,46.6,46.54,46.54,132600.0,31.8314,31.8451,31.804,31.804,132600.0
2009-11-16 14:50:00,46.53,46.54,46.49,46.49,152700.0,31.7972,31.804,31.7699,31.7699,152700.0
2009-11-16 14:55:00,46.49,46.51,46.44,46.49,189500.0,31.7699,31.7835,31.7357,31.7699,189500.0
2009-11-16 15:00:00,46.49,46.52,46.42,46.46,300600.0,31.7699,31.7904,31.722,31.7494,300600.0
2009-11-16 15:05:00,46.44,46.5,46.44,46.44,79500.0,31.7357,31.7767,31.7357,31.7357,79500.0
2009-11-16 15:10:00,46.44,46.45,46.33,46.33,148200.0,31.7357,31.7425,31.6605,31.6605,148200.0
2009-11-16 15:15:00,46.32,46.34,46.22,46.23,333400.0,31.6537,31.6674,31.5854,31.5922,333400.0
2009-11-16 15:20:00,46.22,46.3,46.19,46.26,218900.0,31.5854,31.64,31.5649,31.6127,218900.0
2009-11-16 15:25:00,46.26,46.31,46.17,46.24,160200.0,31.6127,31.6469,31.5512,31.599,160200.0
2009-11-16 15:30:00,46.24,46.29,46.22,46.24,196100.0,31.599,31.6332,31.5854,31.599,196100.0
2009-11-16 15:35:00,46.23,46.44,46.22,46.34,462300.0,31.5922,31.7357,31.5854,31.6674,462300.0
2009-11-16 15:40:00,46.34,46.36,46.26,46.27,393100.0,31.6674,31.681,31.6127,31.6195,393100.0
2009-11-16 15:45:00,46.28,46.33,46.27,46.29,500300.0,31.6264,31.6605,31.6195,31.6332,500300.0
2009-11-16 15:50:00,46.29,46.35,46.29,46.35,489000.0,31.6332,31.6742,31.6332,31.6742,489000.0
2009-11-16 15:55:00,46.34,46.39,46.29,46.37,1027400.0,31.6674,31.7015,31.6332,31.6879,1027400.0
2009-11-17 09:30:00,46.04,46.04,45.9,45.9,408700.0,31.4624,31.4624,31.3667,31.3667,408700.0
2009-11-17 09:35:00,45.91,45.98,45.84,45.94,855800.0,31.3735,31.4214,31.3257,31.394,855800.0
2009-11-17 09:40:00,45.94,46.1,45.94,46.05,265500.0,31.394,31.5034,31.394,31.4692,265500.0
2009-11-17 09:45:00,46.06,46.14,46.06,46.1,357400.0,31.476,31.5307,31.476,31.5034,357400.0
2009-11-17 09:50:00,46.11,46.15,46.06,46.09,265200.0,31.5102,31.5375,31.476,31.4965,265200.0
2009-11-17 09:55:00,46.07,46.11,46.04,46.05,216700.0,31.4829,31.5102,31.4624,31.4692,216700.0
2009-11-17 10:00:00,46.06,46.12,45.99,45.99,152500.0,31.476,31.517,31.4282,31.4282,152500.0
2009-11-17 10:05:00,46.0,46.03,45.95,46.0,279100.0,31.435,31.4555,31.4009,31.435,279100.0
2009-11-17 10:10:00,46.0,46.06,45.95,45.97,274400.0,31.435,31.476,31.4009,31.4145,274400.0
2009-11-17 10:15:00,45.96,46.04,45.95,46.02,199800.0,31.4077,31.4624,31.4009,31.4487,199800.0
2009-11-17 10:20:00,46.02,46.1,45.99,46.08,182000.0,31.4487,31.5034,31.4282,31.4897,182000.0
2009-11-17 10:25:00,46.08,46.1,46.01,46.03,225300.0,31.4897,31.5034,31.4419,31.4555,225300.0
2009-11-17 10:30:00,46.03,46.04,45.94,45.98,149200.0,31.4555,31.4624,31.394,31.4214,149200.0
2009-11-17 10:35:00,45.98,45.98,45.92,45.92,60100.0,31.4214,31.4214,31.3804,31.3804,60100.0
2009-11-17 10:40:00,45.92,45.93,45.84,45.85,360900.0,31.3804,31.3872,31.3257,31.3325,360900.0
2009-11-17 10:45:00,45.85,45.89,45.84,45.85,142600.0,31.3325,31.3599,31.3257,31.3325,142600.0
2009-11-17 10:50:00,45.86,45.87,45.79,45.86,726700.0,31.3394,31.3462,31.2915,31.3394,726700.0
2009-11-17 10:55:00,45.86,45.89,45.85,45.87,135400.0,31.3394,31.3599,31.3325,31.3462,135400.0
2009-11-17 11:00:00,45.87,45.88,45.85,45.85,89100.0,31.3462,31.353,31.3325,31.3325,89100.0
2009-11-17 11:05:00,45.85,45.93,45.83,45.92,185700.0,31.3325,31.3872,31.3189,31.3804,185700.0
2009-11-17 11:10:00,45.92,45.95,45.88,45.89,143700.0,31.3804,31.4009,31.353,31.3599,143700.0
2009-11-17 11:15:00,45.89,45.9,45.8,45.8,158500.0,31.3599,31.3667,31.2984,31.2984,158500.0
2009-11-17 11:20:00,45.8,45.84,45.77,45.82,109500.0,31.2984,31.3257,31.2779,31.312,109500.0
2009-11-17 11:25:00,45.81,45.86,45.81,45.85,125100.0,31.3052,31.3394,31.3052,31.3325,125100.0
2009-11-17 11:30:00,45.85,45.89,45.82,45.88,122900.0,31.3325,31.3599,31.312,31.353,122900.0
2009-11-17 11:35:00,45.89,45.95,45.88,45.93,141600.0,31.3599,31.4009,31.353,31.3872,141600.0
2009-11-17 11:40:00,45.93,45.94,45.89,45.91,100300.0,31.3872,31.394,31.3599,31.3735,100300.0
2009-11-17 11:45:00,45.9,45.91,45.85,45.86,92500.0,31.3667,31.3735,31.3325,31.3394,92500.0
2009-11-17 11:50:00,45.87,45.92,45.85,45.92,105500.0,31.3462,31.3804,31.3325,31.3804,105500.0
2009-11-17 11:55:00,45.92,45.94,45.9,45.9,75400.0,31.3804,31.394,31.3667,31.3667,75400.0
2009-11-17 12:00:00,45.91,45.91,45.86,45.88,48500.0,31.3735,31.3735,31.3394,31.353,48500.0
2009-11-17 12:05:00,45.88,45.92,45.87,45.91,59100.0,31.353,31.3804,31.3462,31.3735,59100.0
2009-11-17 12:10:00,45.91,46.0,45.91,45.98,111500.0,31.3735,31.435,31.3735,31.4214,111500.0
2009-11-17 12:15:00,45.98,45.99,45.97,45.97,38200.0,31.4214,31.4282,31.4145,31.4145,38200.0
2009-11-17 12:20:00,45.97,46.05,45.95,46.04,171100.0,31.4145,31.4692,31.4009,31.4624,171100.0
2009-11-17 12:25:00,46.03,46.04,46.0,46.01,59600.0,31.4555,31.4624,31.435,31.4419,59600.0
2009-11-17 12:30:00,46.01,46.08,46.0,46.07,149000.0,31.4419,31.4897,31.435,31.4829,149000.0
2009-11-17 12:35:00,46.07,46.07,46.04,46.04,109500.0,31.4829,31.4829,31.4624,31.4624,109500.0
2009-11-17 12:40:00,46.04,46.05,46.0,46.02,70200.0,31.4624,31.4692,31.435,31.4487,70200.0
2009-11-17 12:45:00,46.03,46.04,46.0,46.01,52300.0,31.4555,31.4624,31.435,31.4419,52300.0
2009-11-17 12:50:00,46.02,46.02,45.98,46.0,54600.0,31.4487,31.4487,31.4214,31.435,54600.0
2009-11-17 12:55:00,45.99,46.02,45.99,46.0,61100.0,31.4282,31.4487,31.4282,31.435,61100.0
2009-11-17 13:00:00,46.01,46.03,45.96,45.96,139100.0,31.4419,31.4555,31.4077,31.4077,139100.0
2009-11-17 13:05:00,45.95,45.99,45.93,45.98,82700.0,31.4009,31.4282,31.3872,31.4214,82700.0
2009-11-17 13:10:00,45.99,46.03,45.98,46.0,83900.0,31.4282,31.4555,31.4214,31.435,83900.0
2009-11-17 13:15:00,46.0,46.08,46.0,46.07,56000.0,31.435,31.4897,31.435,31.4829,56000.0
2009-11-17 13:20:00,46.07,46.1,46.06,46.07,81200.0,31.4829,31.5034,31.476,31.4829,81200.0
2009-11-17 13:25:00,46.08,46.08,46.02,46.03,101000.0,31.4897,31.4897,31.4487,31.4555,101000.0
2009-11-17 13:30:00,46.03,46.05,46.03,46.05,30600.0,31.4555,31.4692,31.4555,31.4692,30600.0
2009-11-17 13:35:00,46.05,46.07,46.04,46.07,75500.0,31.4692,31.4829,31.4624,31.4829,75500.0
2009-11-17 13:40:00,46.07,46.15,46.07,46.15,109300.0,31.4829,31.5375,31.4829,31.5375,109300.0
2009-11-17 13:45:00,46.14,46.18,46.12,46.18,165800.0,31.5307,31.558,31.517,31.558,165800.0
2009-11-17 13:50:00,46.18,46.2,46.16,46.17,76400.0,31.558,31.5717,31.5444,31.5512,76400.0
2009-11-17 13:55:00,46.17,46.17,46.1,46.11,163900.0,31.5512,31.5512,31.5034,31.5102,163900.0
2009-11-17 14:00:00,46.11,46.12,46.08,46.1,78600.0,31.5102,31.517,31.4897,31.5034,78600.0
2009-11-17 14:05:00,46.1,46.11,46.05,46.06,125600.0,31.5034,31.5102,31.4692,31.476,125600.0
2009-11-17 14:10:00,46.06,46.09,46.04,46.07,91400.0,31.476,31.4965,31.4624,31.4829,91400.0
2009-11-17 14:15:00,46.08,46.12,46.05,46.11,105700.0,31.4897,31.517,31.4692,31.5102,105700.0
2009-11-17 14:20:00,46.11,46.11,46.05,46.05,69600.0,31.5102,31.5102,31.4692,31.4692,69600.0
2009-11-17 14:25:00,46.06,46.08,46.05,46.06,56500.0,31.476,31.4897,31.4692,31.476,56500.0
2009-11-17 14:30:00,46.05,46.08,46.04,46.07,71300.0,31.4692,31.4897,31.4624,31.4829,71300.0
2009-11-17 14:35:00,46.08,46.1,46.07,46.09,89000.0,31.4897,31.5034,31.4829,31.4965,89000.0
2009-11-17 14:40:00,46.08,46.13,46.08,46.11,66800.0,31.4897,31.5239,31.4897,31.5102,66800.0
2009-11-17 14:45:00,46.1,46.11,46.05,46.06,83100.0,31.5034,31.5102,31.4692,31.476,83100.0
2009-11-17 14:50:00,46.05,46.06,46.0,46.04,176200.0,31.4692,31.476,31.435,31.4624,176200.0
2009-11-17 14:55:00,46.05,46.08,46.03,46.06,97500.0,31.4692,31.4897,31.4555,31.476,97500.0
2009-11-17 15:00:00,46.07,46.09,46.05,46.09,110000.0,31.4829,31.4965,31.4692,31.4965,110000.0
2009-11-17 15:05:00,46.09,46.13,46.08,46.1,173900.0,31.4965,31.5239,31.4897,31.5034,173900.0
2009-11-17 15:10:00,46.09,46.13,46.09,46.11,130300.0,31.4965,31.5239,31.4965,31.5102,130300.0
2009-11-17 15:15:00,46.12,46.13,46.08,46.11,89400.0,31.517,31.5239,31.4897,31.5102,89400.0
2009-11-17 15:20:00,46.11,46.13,46.1,46.13,105400.0,31.5102,31.5239,31.5034,31.5239,105400.0
2009-11-17 15:25:00,46.13,46.2,46.12,46.19,319000.0,31.5239,31.5717,31.517,31.5649,319000.0
2009-11-17 15:30:00,46.19,46.27,46.19,46.25,360000.0,31.5649,31.6195,31.5649,31.6059,360000.0
2009-11-17 15:35:00,46.26,46.26,46.18,46.22,207300.0,31.6127,31.6127,31.558,31.5854,207300.0
2009-11-17 15:40:00,46.22,46.26,46.22,46.26,292200.0,31.5854,31.6127,31.5854,31.6127,292200.0
2009-11-17 15:45:00,46.26,46.32,46.26,46.31,345700.0,31.6127,31.6537,31.6127,31.6469,345700.0
2009-11-17 15:50:00,46.32,46.34,46.25,46.25,215800.0,31.6537,31.6674,31.6059,31.6059,215800.0
2009-11-17 15:55:00,46.26,46.27,46.22,46.23,881600.0,31.6127,31.6195,31.5854,31.5922,881600.0
2009-11-18 09:30:00,45.86,45.96,45.77,45.8,373900.0,31.3394,31.4077,31.2779,31.2984,373900.0
2009-11-18 09:35:00,45.81,45.91,45.77,45.88,169200.0,31.3052,31.3735,31.2779,31.353,169200.0
2009-11-18 09:40:00,45.88,45.99,45.85,45.99,321700.0,31.353,31.4282,31.3325,31.4282,321700.0
2009-11-18 09:45:00,45.98,46.02,45.91,45.91,831700.0,31.4214,31.4487,31.3735,31.3735,831700.0
2009-11-18 09:50:00,45.91,45.95,45.74,45.78,715600.0,31.3735,31.4009,31.2574,31.2847,715600.0
2009-11-18 09:55:00,45.77,45.81,45.68,45.72,601500.0,31.2779,31.3052,31.2164,31.2437,601500.0
2009-11-18 10:00:00,45.72,45.76,45.69,45.69,297900.0,31.2437,31.271,31.2232,31.2232,297900.0
2009-11-18 10:05:00,45.68,45.77,45.66,45.74,322600.0,31.2164,31.2779,31.2027,31.2574,322600.0
2009-11-18 10:10:00,45.74,45.74,45.58,45.65,273100.0,31.2574,31.2574,31.148,31.1959,273100.0
2009-11-18 10:15:00,45.65,45.68,45.63,45.68,303200.0,31.1959,31.2164,31.1822,31.2164,303200.0
2009-11-18 10:20:00,45.67,45.71,45.56,45.7,245600.0,31.2095,31.2369,31.1343,31.23,245600.0
2009-11-18 10:25:00,45.7,45.8,45.7,45.79,465800.0,31.23,31.2984,31.23,31.2915,465800.0
2009-11-18 10:30:00,45.79,45.83,45.75,45.79,278800.0,31.2915,31.3189,31.2642,31.2915,278800.0
2009-11-18 10:35:00,45.79,45.85,45.79,45.84,112600.0,31.2915,31.3325,31.2915,31.3257,112600.0
2009-11-18 10:40:00,45.85,45.91,45.85,45.89,248600.0,31.3325,31.3735,31.3325,31.3599,248600.0
2009-11-18 10:45:00,45.89,45.9,45.7,45.84,199700.0,31.3599,31.3667,31.23,31.3257,199700.0
2009-11-18 10:50:00,45.84,45.87,45.82,45.87,110500.0,31.3257,31.3462,31.312,31.3462,110500.0
2009-11-18 10:55:00,45.86,45.87,45.82,45.85,94600.0,31.3394,31.3462,31.312,31.3325,94600.0
2009-11-18 11:00:00,45.85,45.89,45.84,45.86,142400.0,31.3325,31.3599,31.3257,31.3394,142400.0
2009-11-18 11:05:00,45.87,45.87,45.8,45.84,147100.0,31.3462,31.3462,31.2984,31.3257,147100.0
2009-11-18 11:10:00,45.85,45.85,45.71,45.75,194700.0,31.3325,31.3325,31.2369,31.2642,194700.0
2009-11-18 11:15:00,45.75,45.76,45.72,45.75,200200.0,31.2642,31.271,31.2437,31.2642,200200.0
2009-11-18 11:20:00,45.75,45.8,45.75,45.75,148000.0,31.2642,31.2984,31.2642,31.2642,148000.0
2009-11-18 11:25:00,45.76,45.81,45.76,45.8,81300.0,31.271,31.3052,31.271,31.2984,81300.0
2009-11-18 11:30:00,45.79,45.8,45.75,45.75,59100.0,31.2915,31.2984,31.2642,31.2642,59100.0
2009-11-18 11:35:00,45.74,45.75,45.72,45.74,54600.0,31.2574,31.2642,31.2437,31.2574,54600.0
2009-11-18 11:40:00,45.74,45.79,45.72,45.78,208800.0,31.2574,31.2915,31.2437,31.2847,208800.0
2009-11-18 11:45:00,45.78,45.8,45.74,45.75,201900.0,31.2847,31.2984,31.2574,31.2642,201900.0
2009-11-18 11:50:00,45.76,45.79,45.74,45.76,72000.0,31.271,31.2915,31.2574,31.271,72000.0
2009-11-18 11:55:00,45.76,45.78,45.75,45.78,43000.0,31.271,31.2847,31.2642,31.2847,43000.0
2009-11-18 12:00:00,45.78,45.78,45.72,45.75,68800.0,31.2847,31.2847,31.2437,31.2642,68800.0
2009-11-18 12:05:00,45.75,45.79,45.74,45.77,119500.0,31.2642,31.2915,31.2574,31.2779,119500.0
2009-11-18 12:10:00,45.78,45.82,45.77,45.8,90500.0,31.2847,31.312,31.2779,31.2984,90500.0
2009-11-18 12:15:00,45.8,45.8,45.72,45.73,48600.0,31.2984,31.2984,31.2437,31.2505,48600.0
2009-11-18 12:20:00,45.72,45.75,45.7,45.74,91600.0,31.2437,31.2642,31.23,31.2574,91600.0
2009-11-18 12:25:00,45.73,45.74,45.7,45.74,35600.0,31.2505,31.2574,31.23,31.2574,35600.0
2009-11-18 12:30:00,45.73,45.74,45.71,45.74,44100.0,31.2505,31.2574,31.2369,31.2574,44100.0
2009-11-18 12:35:00,45.75,45.76,45.72,45.74,44500.0,31.2642,31.271,31.2437,31.2574,44500.0
2009-11-18 12:40:00,45.74,45.77,45.74,45.77,38800.0,31.2574,31.2779,31.2574,31.2779,38800.0
2009-11-18 12:45:00,45.77,45.77,45.72,45.72,130300.0,31.2779,31.2779,31.2437,31.2437,130300.0
2009-11-18 12:50:00,45.73,45.75,45.7,45.7,85200.0,31.2505,31.2642,31.23,31.23,85200.0
2009-11-18 12:55:00,45.7,45.7,45.62,45.63,110400.0,31.23,31.23,31.1753,31.1822,110400.0
2009-11-18 13:00:00,45.63,45.64,45.54,45.58,347000.0,31.1822,31.189,31.1207,31.148,347000.0
2009-11-18 13:05:00,45.58,45.62,45.58,45.6,240900.0,31.148,31.1753,31.148,31.1617,240900.0
2009-11-18 13:10:00,45.61,45.64,45.6,45.6,69000.0,31.1685,31.189,31.1617,31.1617,69000.0
2009-11-18 13:15:00,45.61,45.61,45.53,45.53,267900.0,31.1685,31.1685,31.1138,31.1138,267900.0
2009-11-18 13:20:00,45.53,45.54,45.45,45.46,1019900.0,31.1138,31.1207,31.0592,31.066,1019900.0
2009-11-18 13:25:00,45.46,45.47,45.43,45.46,369600.0,31.066,31.0728,31.0455,31.066,369600.0
2009-11-18 13:30:00,45.46,45.5,45.44,45.46,923500.0,31.066,31.0933,31.0523,31.066,923500.0
2009-11-18 13:35:00,45.47,45.52,45.43,45.52,222600.0,31.0728,31.107,31.0455,31.107,222600.0
2009-11-18 13:40:00,45.52,45.59,45.52,45.56,286000.0,31.107,31.1548,31.107,31.1343,286000.0
2009-11-18 13:45:00,45.57,45.57,45.53,45.54,99800.0,31.1412,31.1412,31.1138,31.1207,99800.0
2009-11-18 13:50:00,45.53,45.56,45.48,45.54,157800.0,31.1138,31.1343,31.0797,31.1207,157800.0
2009-11-18 13:55:00,45.54,45.54,45.51,45.52,43900.0,31.1207,31.1207,31.1002,31.107,43900.0
2009-11-18 14:00:00,45.52,45.54,45.52,45.52,71800.0,31.107,31.1207,31.107,31.107,71800.0
2009-11-18 14:05:00,45.53,45.61,45.53,45.6,108100.0,31.1138,31.1685,31.1138,31.1617,108100.0
2009-11-18 14:10:00,45.6,45.64,45.6,45.63,75400.0,31.1617,31.189,31.1617,31.1822,75400.0
2009-11-18 14:15:00,45.64,45.65,45.59,45.6,51400.0,31.189,31.1959,31.1548,31.1617,51400.0
2009-11-18 14:20:00,45.6,45.63,45.59,45.61,101600.0,31.1617,31.1822,31.1548,31.1685,101600.0
2009-11-18 14:25:00,45.61,45.62,45.56,45.56,184200.0,31.1685,31.1753,31.1343,31.1343,184200.0
2009-11-18 14:30:00,45.57,45.57,45.54,45.56,49800.0,31.1412,31.1412,31.1207,31.1343,49800.0
2009-11-18 14:35:00,45.57,45.58,45.54,45.56,50000.0,31.1412,31.148,31.1207,31.1343,50000.0
2009-11-18 14:40:00,45.57,45.6,45.55,45.57,84700.0,31.1412,31.1617,31.1275,31.1412,84700.0
2009-11-18 14:45:00,45.56,45.58,45.54,45.56,130300.0,31.1343,31.148,31.1207,31.1343,130300.0
2009-11-18 14:50:00,45.56,45.58,45.5,45.5,138800.0,31.1343,31.148,31.0933,31.0933,138800.0
2009-11-18 14:55:00,45.5,45.54,45.48,45.53,151700.0,31.0933,31.1207,31.0797,31.1138,151700.0
2009-11-18 15:00:00,45.53,45.56,45.52,45.54,143800.0,31.1138,31.1343,31.107,31.1207,143800.0
2009-11-18 15:05:00,45.54,45.6,45.52,45.59,169000.0,31.1207,31.1617,31.107,31.1548,169000.0
2009-11-18 15:10:00,45.6,45.62,45.59,45.61,157800.0,31.1617,31.1753,31.1548,31.1685,157800.0
2009-11-18 15:15:00,45.61,45.66,45.58,45.63,254000.0,31.1685,31.2027,31.148,31.1822,254000.0
2009-11-18 15:20:00,45.62,45.63,45.6,45.62,54200.0,31.1753,31.1822,31.1617,31.1753,54200.0
2009-11-18 15:25:00,45.63,45.66,45.62,45.64,134100.0,31.1822,31.2027,31.1753,31.189,134100.0
2009-11-18 15:30:00,45.64,45.65,45.61,45.62,97900.0,31.189,31.1959,31.1685,31.1753,97900.0
2009-11-18 15:35:00,45.63,45.67,45.62,45.63,109700.0,31.1822,31.2095,31.1753,31.1822,109700.0
2009-11-18 15:40:00,45.64,45.66,45.62,45.64,300600.0,31.189,31.2027,31.1753,31.189,300600.0
2009-11-18 15:45:00,45.64,45.69,45.63,45.68,595100.0,31.189,31.2232,31.1822,31.2164,595100.0
2009-11-18 15:50:00,45.68,45.69,45.62,45.62,566400.0,31.2164,31.2232,31.1753,31.1753,566400.0
2009-11-18 15:55:00,45.62,45.66,45.59,45.63,1450100.0,31.1753,31.2027,31.1548,31.1822,1450100.0
2009-11-19 09:30:00,45.03,45.04,44.9,44.91,745100.0,30.7722,30.779,30.6833,30.6902,745100.0
2009-11-19 09:35:00,44.9,44.91,44.61,44.62,981700.0,30.6833,30.6902,30.4851,30.492,981700.0
2009-11-19 09:40:00,44.62,44.62,44.43,44.49,1932400.0,30.492,30.492,30.3621,30.4031,1932400.0
2009-11-19 09:45:00,44.49,44.53,44.42,44.47,1340800.0,30.4031,30.4305,30.3553,30.3895,1340800.0
2009-11-19 09:50:00,44.47,44.49,44.32,44.34,1280600.0,30.3895,30.4031,30.287,30.3006,1280600.0
2009-11-19 09:55:00,44.34,44.45,44.32,44.44,1212600.0,30.3006,30.3758,30.287,30.369,1212600.0
2009-11-19 10:00:00,44.43,44.49,44.39,44.47,1034300.0,30.3621,30.4031,30.3348,30.3895,1034300.0
2009-11-19 10:05:00,44.46,44.54,44.46,44.51,421700.0,30.3826,30.4373,30.3826,30.4168,421700.0
2009-11-19 10:10:00,44.52,44.58,44.51,44.54,532100.0,30.4236,30.4646,30.4168,30.4373,532100.0
2009-11-19 10:15:00,44.54,44.54,44.42,44.44,615300.0,30.4373,30.4373,30.3553,30.369,615300.0
2009-11-19 10:20:00,44.44,44.53,44.43,44.51,526300.0,30.369,30.4305,30.3621,30.4168,526300.0
2009-11-19 10:25:00,44.51,44.56,44.49,44.53,818700.0,30.4168,30.451,30.4031,30.4305,818700.0
2009-11-19 10:30:00,44.53,44.53,44.44,44.46,387900.0,30.4305,30.4305,30.369,30.3826,387900.0
2009-11-19 10:35:00,44.46,44.51,44.44,44.47,161600.0,30.3826,30.4168,30.369,30.3895,161600.0
2009-11-19 10:40:00,44.48,44.51,44.41,44.49,179600.0,30.3963,30.4168,30.3485,30.4031,179600.0
2009-11-19 10:45:00,44.49,44.49,44.36,44.38,207600.0,30.4031,30.4031,30.3143,30.328,207600.0
2009-11-19 10:50:00,44.38,44.42,44.35,44.41,141400.0,30.328,30.3553,30.3075,30.3485,141400.0
2009-11-19 10:55:00,44.41,44.44,44.39,44.4,261200.0,30.3485,30.369,30.3348,30.3416,261200.0
2009-11-19 11:00:00,44.39,44.43,44.38,44.38,179500.0,30.3348,30.3621,30.328,30.328,179500.0
2009-11-19 11:05:00,44.39,44.4,44.34,44.34,127500.0,30.3348,30.3416,30.3006,30.3006,127500.0
2009-11-19 11:10:00,44.35,44.38,44.34,44.36,160600.0,30.3075,30.328,30.3006,30.3143,160600.0
2009-11-19 11:15:00,44.36,44.43,44.36,44.42,154900.0,30.3143,30.3621,30.3143,30.3553,154900.0
2009-11-19 11:20:00,44.41,44.44,44.4,44.42,106300.0,30.3485,30.369,30.3416,30.3553,106300.0
2009-11-19 11:25:00,44.41,44.45,44.41,44.43,106300.0,30.3485,30.3758,30.3485,30.3621,106300.0
2009-11-19 11:30:00,44.43,44.46,44.42,44.43,76100.0,30.3621,30.3826,30.3553,30.3621,76100.0
2009-11-19 11:35:00,44.43,44.44,44.4,44.42,95600.0,30.3621,30.369,30.3416,30.3553,95600.0
2009-11-19 11:40:00,44.42,44.46,44.42,44.44,146200.0,30.3553,30.3826,30.3553,30.369,146200.0
2009-11-19 11:45:00,44.44,44.44,44.41,44.42,47400.0,30.369,30.369,30.3485,30.3553,47400.0
2009-11-19 11:50:00,44.42,44.42,44.37,44.42,157200.0,30.3553,30.3553,30.3211,30.3553,157200.0
2009-11-19 11:55:00,44.43,44.48,44.42,44.47,71900.0,30.3621,30.3963,30.3553,30.3895,71900.0
2009-11-19 12:00:00,44.47,44.47,44.4,44.4,688200.0,30.3895,30.3895,30.3416,30.3416,688200.0
2009-11-19 12:05:00,44.41,44.44,44.4,44.43,383900.0,30.3485,30.369,30.3416,30.3621,383900.0
2009-11-19 12:10:00,44.42,44.44,44.4,44.41,344100.0,30.3553,30.369,30.3416,30.3485,344100.0
2009-11-19 12:15:00,44.41,44.44,44.41,44.43,160700.0,30.3485,30.369,30.3485,30.3621,160700.0
2009-11-19 12:20:00,44.43,44.47,44.4,44.4,237600.0,30.3621,30.3895,30.3416,30.3416,237600.0
2009-11-19 12:25:00,44.42,44.46,44.42,44.46,119500.0,30.3553,30.3826,30.3553,30.3826,119500.0
2009-11-19 12:30:00,44.46,44.53,44.46,44.5,256200.0,30.3826,30.4305,30.3826,30.41,256200.0
2009-11-19 12:35:00,44.5,44.52,44.5,44.51,91100.0,30.41,30.4236,30.41,30.4168,91100.0
2009-11-19 12:40:00,44.51,44.52,44.48,44.5,70800.0,30.4168,30.4236,30.3963,30.41,70800.0
2009-11-19 12:45:00,44.49,44.5,44.46,44.47,44100.0,30.4031,30.41,30.3826,30.3895,44100.0
2009-11-19 12:50:00,44.47,44.47,44.4,44.42,88300.0,30.3895,30.3895,30.3416,30.3553,88300.0
2009-11-19 12:55:00,44.43,44.45,44.42,44.45,63400.0,30.3621,30.3758,30.3553,30.3758,63400.0
2009-11-19 13:00:00,44.45,44.46,44.43,44.45,18800.0,30.3758,30.3826,30.3621,30.3758,18800.0
2009-11-19 13:05:00,44.46,44.49,44.44,44.45,66800.0,30.3826,30.4031,30.369,30.3758,66800.0
2009-11-19 13:10:00,44.44,44.44,44.39,44.39,157100.0,30.369,30.369,30.3348,30.3348,157100.0
2009-11-19 13:15:00,44.4,44.4,44.38,44.38,72200.0,30.3416,30.3416,30.328,30.328,72200.0
2009-11-19 13:20:00,44.39,44.42,44.37,44.42,62300.0,30.3348,30.3553,30.3211,30.3553,62300.0
2009-11-19 13:25:00,44.42,44.42,44.38,44.38,146900.0,30.3553,30.3553,30.328,30.328,146900.0
2009-11-19 13:30:00,44.39,44.4,44.38,44.4,171800.0,30.3348,30.3416,30.328,30.3416,171800.0
2009-11-19 13:35:00,44.39,44.46,44.39,44.44,278800.0,30.3348,30.3826,30.3348,30.369,278800.0
2009-11-19 13:40:00,44.44,44.46,44.42,44.45,157200.0,30.369,30.3826,30.3553,30.3758,157200.0
2009-11-19 13:45:00,44.46,44.48,44.45,44.48,120500.0,30.3826,30.3963,30.3758,30.3963,120500.0
2009-11-19 13:50:00,44.47,44.53,44.47,44.52,61900.0,30.3895,30.4305,30.3895,30.4236,61900.0
2009-11-19 13:55:00,44.51,44.51,44.47,44.5,51700.0,30.4168,30.4168,30.3895,30.41,51700.0
2009-11-19 14:00:00,44.49,44.5,44.48,44.48,31600.0,30.4031,30.41,30.3963,30.3963,31600.0
2009-11-19 14:05:00,44.47,44.48,44.42,44.42,122100.0,30.3895,30.3963,30.3553,30.3553,122100.0
2009-11-19 14:10:00,44.43,44.45,44.39,44.43,155300.0,30.3621,30.3758,30.3348,30.3621,155300.0
2009-11-19 14:15:00,44.44,44.46,44.43,44.45,41900.0,30.369,30.3826,30.3621,30.3758,41900.0
2009-11-19 14:20:00,44.44,44.54,44.44,44.54,70600.0,30.369,30.4373,30.369,30.4373,70600.0
2009-11-19 14:25:00,44.54,44.55,44.49,44.52,69600.0,30.4373,30.4441,30.4031,30.4236,69600.0
2009-11-19 14:30:00,44.52,44.54,44.5,44.52,87100.0,30.4236,30.4373,30.41,30.4236,87100.0
2009-11-19 14:35:00,44.53,44.54,44.51,44.53,47500.0,30.4305,30.4373,30.4168,30.4305,47500.0
2009-11-19 14:40:00,44.53,44.59,44.52,44.57,169800.0,30.4305,30.4715,30.4236,30.4578,169800.0
2009-11-19 14:45:00,44.57,44.58,44.53,44.58,74800.0,30.4578,30.4646,30.4305,30.4646,74800.0
2009-11-19 14:50:00,44.57,44.63,44.57,44.62,239400.0,30.4578,30.4988,30.4578,30.492,239400.0
2009-11-19 14:55:00,44.61,44.63,44.56,44.58,196400.0,30.4851,30.4988,30.451,30.4646,196400.0
2009-11-19 15:00:00,44.58,44.62,44.55,44.57,168700.0,30.4646,30.492,30.4441,30.4578,168700.0
2009-11-19 15:05:00,44.57,44.57,44.53,44.56,109200.0,30.4578,30.4578,30.4305,30.451,109200.0
2009-11-19 15:10:00,44.56,44.6,44.55,44.55,184100.0,30.451,30.4783,30.4441,30.4441,184100.0
2009-11-19 15:15:00,44.56,44.63,44.55,44.61,187700.0,30.451,30.4988,30.4441,30.4851,187700.0
2009-11-19 15:20:00,44.6,44.62,44.57,44.61,153800.0,30.4783,30.492,30.4578,30.4851,153800.0
2009-11-19 15:25:00,44.61,44.62,44.58,44.6,114800.0,30.4851,30.492,30.4646,30.4783,114800.0
2009-11-19 15:30:00,44.61,44.65,44.56,44.64,464000.0,30.4851,30.5125,30.451,30.5056,464000.0
2009-11-19 15:35:00,44.64,44.66,44.61,44.63,383100.0,30.5056,30.5193,30.4851,30.4988,383100.0
2009-11-19 15:40:00,44.64,44.74,44.62,44.69,460500.0,30.5056,30.574,30.492,30.5398,460500.0
2009-11-19 15:45:00,44.68,44.74,44.68,44.74,366200.0,30.533,30.574,30.533,30.574,366200.0
2009-11-19 15:50:00,44.74,44.75,44.67,44.67,444400.0,30.574,30.5808,30.5261,30.5261,444400.0
2009-11-19 15:55:00,44.67,44.73,44.59,44.64,1945800.0,30.5261,30.5671,30.4715,30.5056,1945800.0
2009-11-20 09:30:00,44.3,44.38,44.27,44.38,297700.0,30.2733,30.328,30.2528,30.328,297700.0
2009-11-20 09:35:00,44.37,44.5,44.35,44.5,215000.0,30.3211,30.41,30.3075,30.41,215000.0
2009-11-20 09:40:00,44.5,44.5,44.43,44.44,136100.0,30.41,30.41,30.3621,30.369,136100.0
2009-11-20 09:45:00,44.44,44.49,44.39,44.42,149800.0,30.369,30.4031,30.3348,30.3553,149800.0
2009-11-20 09:50:00,44.41,44.44,44.34,44.35,205300.0,30.3485,30.369,30.3006,30.3075,205300.0
2009-11-20 09:55:00,44.35,44.4,44.34,44.38,223800.0,30.3075,30.3416,30.3006,30.328,223800.0
2009-11-20 10:00:00,44.37,44.39,44.32,44.37,290700.0,30.3211,30.3348,30.287,30.3211,290700.0
2009-11-20 10:05:00,44.37,44.38,44.26,44.33,151700.0,30.3211,30.328,30.246,30.2938,151700.0
2009-11-20 10:10:00,44.33,44.43,44.3,44.41,291300.0,30.2938,30.3621,30.2733,30.3485,291300.0
2009-11-20 10:15:00,44.42,44.42,44.36,44.41,47900.0,30.3553,30.3553,30.3143,30.3485,47900.0
2009-11-20 10:20:00,44.41,44.43,44.34,44.38,127600.0,30.3485,30.3621,30.3006,30.328,127600.0
2009-11-20 10:25:00,44.39,44.43,44.36,44.43,68500.0,30.3348,30.3621,30.3143,30.3621,68500.0
2009-11-20 10:30:00,44.43,44.44,44.36,44.38,112500.0,30.3621,30.369,30.3143,30.328,112500.0
2009-11-20 10:35:00,44.37,44.4,44.34,44.38,105200.0,30.3211,30.3416,30.3006,30.328,105200.0
2009-11-20 10:40:00,44.38,44.4,44.3,44.31,100500.0,30.328,30.3416,30.2733,30.2801,100500.0
2009-11-20 10:45:00,44.32,44.36,44.31,44.35,127400.0,30.287,30.3143,30.2801,30.3075,127400.0
2009-11-20 10:50:00,44.34,44.35,44.29,44.33,78900.0,30.3006,30.3075,30.2665,30.2938,78900.0
2009-11-20 10:55:00,44.33,44.33,44.28,44.3,114800.0,30.2938,30.2938,30.2596,30.2733,114800.0
2009-11-20 11:00:00,44.3,44.38,44.26,44.37,129700.0,30.2733,30.328,30.246,30.3211,129700.0
2009-11-20 11:05:00,44.36,44.38,44.33,44.34,70000.0,30.3143,30.328,30.2938,30.3006,70000.0
2009-11-20 11:10:00,44.35,44.38,44.33,44.33,42500.0,30.3075,30.328,30.2938,30.2938,42500.0
2009-11-20 11:15:00,44.34,44.35,44.26,44.32,61700.0,30.3006,30.3075,30.246,30.287,61700.0
2009-11-20 11:20:00,44.31,44.32,44.29,44.29,36800.0,30.2801,30.287,30.2665,30.2665,36800.0
2009-11-20 11:25:00,44.3,44.3,44.25,44.26,56100.0,30.2733,30.2733,30.2391,30.246,56100.0
2009-11-20 11:30:00,44.27,44.3,44.26,44.29,47000.0,30.2528,30.2733,30.246,30.2665,47000.0
2009-11-20 11:35:00,44.28,44.33,44.25,44.31,71800.0,30.2596,30.2938,30.2391,30.2801,71800.0
2009-11-20 11:40:00,44.3,44.34,44.29,44.33,72900.0,30.2733,30.3006,30.2665,30.2938,72900.0
2009-11-20 11:45:00,44.33,44.39,44.33,44.37,132100.0,30.2938,30.3348,30.2938,30.3211,132100.0
2009-11-20 11:50:00,44.37,44.4,44.35,44.4,190200.0,30.3211,30.3416,30.3075,30.3416,190200.0
2009-11-20 11:55:00,44.39,44.42,44.38,44.38,56600.0,30.3348,30.3553,30.328,30.328,56600.0
2009-11-20 12:00:00,44.38,44.38,44.36,44.38,59200.0,30.328,30.328,30.3143,30.328,59200.0
2009-11-20 12:05:00,44.38,44.4,44.36,44.38,72000.0,30.328,30.3416,30.3143,30.328,72000.0
2009-11-20 12:10:00,44.37,44.39,44.36,44.39,43900.0,30.3211,30.3348,30.3143,30.3348,43900.0
2009-11-20 12:15:00,44.39,44.39,44.35,44.38,129000.0,30.3348,30.3348,30.3075,30.328,129000.0
2009-11-20 12:20:00,44.39,44.39,44.35,44.36,65400.0,30.3348,30.3348,30.3075,30.3143,65400.0
2009-11-20 12:25:00,44.36,44.36,44.31,44.35,107000.0,30.3143,30.3143,30.2801,30.3075,107000.0
2009-11-20 12:30:00,44.34,44.35,44.32,44.34,62300.0,30.3006,30.3075,30.287,30.3006,62300.0
2009-11-20 12:35:00,44.35,44.36,44.33,44.34,93200.0,30.3075,30.3143,30.2938,30.3006,93200.0
2009-11-20 12:40:00,44.33,44.36,44.33,44.36,35100.0,30.2938,30.3143,30.2938,30.3143,35100.0
2009-11-20 12:45:00,44.36,44.36,44.33,44.33,19700.0,30.3143,30.3143,30.2938,30.2938,19700.0
2009-11-20 12:50:00,44.34,44.36,44.33,44.36,99200.0,30.3006,30.3143,30.2938,30.3143,99200.0
2009-11-20 12:55:00,44.36,44.37,44.35,44.36,32900.0,30.3143,30.3211,30.3075,30.3143,32900.0
2009-11-20 13:00:00,44.36,44.39,44.35,44.38,51000.0,30.3143,30.3348,30.3075,30.328,51000.0
2009-11-20 13:05:00,44.38,44.39,44.37,44.38,58200.0,30.328,30.3348,30.3211,30.328,58200.0
2009-11-20 13:10:00,44.37,44.39,44.37,44.39,28900.0,30.3211,30.3348,30.3211,30.3348,28900.0
2009-11-20 13:15:00,44.39,44.39,44.35,44.37,30400.0,30.3348,30.3348,30.3075,30.3211,30400.0
2009-11-20 13:20:00,44.36,44.38,44.31,44.36,63400.0,30.3143,30.328,30.2801,30.3143,63400.0
2009-11-20 13:25:00,44.36,44.38,44.35,44.37,47000.0,30.3143,30.328,30.3075,30.3211,47000.0
2009-11-20 13:30:00,44.38,44.39,44.37,44.38,39300.0,30.328,30.3348,30.3211,30.328,39300.0
2009-11-20 13:35:00,44.39,44.39,44.36,44.38,37600.0,30.3348,30.3348,30.3143,30.328,37600.0
2009-11-20 13:40:00,44.39,44.4,44.36,44.4,29300.0,30.3348,30.3416,30.3143,30.3416,29300.0
2009-11-20 13:45:00,44.4,44.47,44.36,44.44,122100.0,30.3416,30.3895,30.3143,30.369,122100.0
2009-11-20 13:50:00,44.45,44.45,44.41,44.43,59900.0,30.3758,30.3758,30.3485,30.3621,59900.0
2009-11-20 13:55:00,44.43,44.44,44.41,44.43,83900.0,30.3621,30.369,30.3485,30.3621,83900.0
2009-11-20 14:00:00,44.43,44.5,44.42,44.5,110100.0,30.3621,30.41,30.3553,30.41,110100.0
2009-11-20 14:05:00,44.49,44.49,44.45,44.47,126500.0,30.4031,30.4031,30.3758,30.3895,126500.0
2009-11-20 14:10:00,44.46,44.48,44.45,44.47,48700.0,30.3826,30.3963,30.3758,30.3895,48700.0
2009-11-20 14:15:00,44.47,44.49,44.35,44.48,166600.0,30.3895,30.4031,30.3075,30.3963,166600.0
2009-11-20 14:20:00,44.48,44.49,44.35,44.47,152700.0,30.3963,30.4031,30.3075,30.3895,152700.0
2009-11-20 14:25:00,44.47,44.51,44.46,44.5,39200.0,30.3895,30.4168,30.3826,30.41,39200.0
2009-11-20 14:30:00,44.5,44.53,44.49,44.51,108300.0,30.41,30.4305,30.4031,30.4168,108300.0
2009-11-20 14:35:00,44.5,44.53,44.5,44.53,134200.0,30.41,30.4305,30.41,30.4305,134200.0
2009-11-20 14:40:00,44.53,44.53,44.48,44.48,85000.0,30.4305,30.4305,30.3963,30.3963,85000.0
2009-11-20 14:45:00,44.48,44.5,44.46,44.5,92300.0,30.3963,30.41,30.3826,30.41,92300.0
2009-11-20 14:50:00,44.5,44.5,44.47,44.47,76600.0,30.41,30.41,30.3895,30.3895,76600.0
2009-11-20 14:55:00,44.48,44.49,44.45,44.46,39600.0,30.3963,30.4031,30.3758,30.3826,39600.0
2009-11-20 15:00:00,44.46,44.48,44.45,44.48,79100.0,30.3826,30.3963,30.3758,30.3963,79100.0
2009-11-20 15:05:00,44.49,44.49,44.46,44.48,54600.0,30.4031,30.4031,30.3826,30.3963,54600.0
2009-11-20 15:10:00,44.49,44.49,44.47,44.48,41700.0,30.4031,30.4031,30.3895,30.3963,41700.0
2009-11-20 15:15:00,44.48,44.5,44.47,44.5,27200.0,30.3963,30.41,30.3895,30.41,27200.0
2009-11-20 15:20:00,44.5,44.56,44.5,44.56,286900.0,30.41,30.451,30.41,30.451,286900.0
2009-11-20 15:25:00,44.56,44.56,44.5,44.52,181300.0,30.451,30.451,30.41,30.4236,181300.0
2009-11-20 15:30:00,44.52,44.59,44.52,44.56,331900.0,30.4236,30.4715,30.4236,30.451,331900.0
2009-11-20 15:35:00,44.56,44.59,44.54,44.54,373100.0,30.451,30.4715,30.4373,30.4373,373100.0
2009-11-20 15:40:00,44.54,44.61,44.54,44.6,236600.0,30.4373,30.4851,30.4373,30.4783,236600.0
2009-11-20 15:45:00,44.6,44.61,44.54,44.56,173800.0,30.4783,30.4851,30.4373,30.451,173800.0
2009-11-20 15:50:00,44.57,44.58,44.35,44.52,408400.0,30.4578,30.4646,30.3075,30.4236,408400.0
2009-11-20 15:55:00,44.51,44.61,44.51,44.59,1729900.0,30.4168,30.4851,30.4168,30.4715,1729900.0
2009-11-23 09:30:00,45.71,45.82,45.7,45.76,929000.0,31.2369,31.312,31.23,31.271,929000.0
2009-11-23 09:35:00,45.76,45.87,45.73,45.83,769900.0,31.271,31.3462,31.2505,31.3189,769900.0
2009-11-23 09:40:00,45.83,45.87,45.74,45.82,523300.0,31.3189,31.3462,31.2574,31.312,523300.0
2009-11-23 09:45:00,45.83,45.9,45.82,45.85,251900.0,31.3189,31.3667,31.312,31.3325,251900.0
2009-11-23 09:50:00,45.84,45.88,45.81,45.85,175400.0,31.3257,31.353,31.3052,31.3325,175400.0
2009-11-23 09:55:00,45.86,45.9,45.75,45.89,338400.0,31.3394,31.3667,31.2642,31.3599,338400.0
2009-11-23 10:00:00,45.88,45.92,45.84,45.89,478900.0,31.353,31.3804,31.3257,31.3599,478900.0
2009-11-23 10:05:00,45.89,45.96,45.88,45.91,328600.0,31.3599,31.4077,31.353,31.3735,328600.0
2009-11-23 10:10:00,45.9,45.93,45.86,45.88,245600.0,31.3667,31.3872,31.3394,31.353,245600.0
2009-11-23 10:15:00,45.87,45.94,45.86,45.9,214900.0,31.3462,31.394,31.3394,31.3667,214900.0
2009-11-23 10:20:00,45.9,45.93,45.88,45.91,489900.0,31.3667,31.3872,31.353,31.3735,489900.0
2009-11-23 10:25:00,45.92,45.95,45.91,45.95,129800.0,31.3804,31.4009,31.3735,31.4009,129800.0
2009-11-23 10:30:00,45.94,45.96,45.91,45.95,141700.0,31.394,31.4077,31.3735,31.4009,141700.0
2009-11-23 10:35:00,45.94,45.97,45.93,45.93,109200.0,31.394,31.4145,31.3872,31.3872,109200.0
2009-11-23 10:40:00,45.94,45.97,45.92,45.93,107100.0,31.394,31.4145,31.3804,31.3872,107100.0
2009-11-23 10:45:00,45.93,45.94,45.82,45.84,236100.0,31.3872,31.394,31.312,31.3257,236100.0
2009-11-23 10:50:00,45.84,45.85,45.77,45.79,192800.0,31.3257,31.3325,31.2779,31.2915,192800.0
2009-11-23 10:55:00,45.79,45.83,45.78,45.8,158100.0,31.2915,31.3189,31.2847,31.2984,158100.0
2009-11-23 11:00:00,45.81,45.83,45.77,45.82,73500.0,31.3052,31.3189,31.2779,31.312,73500.0
2009-11-23 11:05:00,45.81,45.85,45.78,45.84,144300.0,31.3052,31.3325,31.2847,31.3257,144300.0
2009-11-23 11:10:00,45.83,45.84,45.78,45.78,82400.0,31.3189,31.3257,31.2847,31.2847,82400.0
2009-11-23 11:15:00,45.79,45.8,45.77,45.8,87700.0,31.2915,31.2984,31.2779,31.2984,87700.0
2009-11-23 11:20:00,45.8,45.82,45.78,45.79,90800.0,31.2984,31.312,31.2847,31.2915,90800.0
2009-11-23 11:25:00,45.79,45.81,45.77,45.78,113300.0,31.2915,31.3052,31.2779,31.2847,113300.0
2009-11-23 11:30:00,45.78,45.84,45.77,45.83,104300.0,31.2847,31.3257,31.2779,31.3189,104300.0
2009-11-23 11:35:00,45.83,45.86,45.8,45.8,130400.0,31.3189,31.3394,31.2984,31.2984,130400.0
2009-11-23 11:40:00,45.81,45.82,45.77,45.79,95800.0,31.3052,31.312,31.2779,31.2915,95800.0
2009-11-23 11:45:00,45.79,45.8,45.76,45.78,58900.0,31.2915,31.2984,31.271,31.2847,58900.0
2009-11-23 11:50:00,45.79,45.79,45.74,45.75,55600.0,31.2915,31.2915,31.2574,31.2642,55600.0
2009-11-23 11:55:00,45.75,45.75,45.68,45.68,75600.0,31.2642,31.2642,31.2164,31.2164,75600.0
2009-11-23 12:00:00,45.68,45.74,45.67,45.74,103600.0,31.2164,31.2574,31.2095,31.2574,103600.0
2009-11-23 12:05:00,45.74,45.76,45.74,45.75,67400.0,31.2574,31.271,31.2574,31.2642,67400.0
2009-11-23 12:10:00,45.74,45.83,45.71,45.71,278000.0,31.2574,31.3189,31.2369,31.2369,278000.0
2009-11-23 12:15:00,45.71,45.72,45.7,45.72,27700.0,31.2369,31.2437,31.23,31.2437,27700.0
2009-11-23 12:20:00,45.71,45.74,45.71,45.74,31200.0,31.2369,31.2574,31.2369,31.2574,31200.0
2009-11-23 12:25:00,45.74,45.74,45.65,45.65,135000.0,31.2574,31.2574,31.1959,31.1959,135000.0
2009-11-23 12:30:00,45.64,45.65,45.57,45.6,153900.0,31.189,31.1959,31.1412,31.1617,153900.0
2009-11-23 12:35:00,45.6,45.73,45.58,45.61,216600.0,31.1617,31.2505,31.148,31.1685,216600.0
2009-11-23 12:40:00,45.61,45.63,45.59,45.6,119500.0,31.1685,31.1822,31.1548,31.1617,119500.0
2009-11-23 12:45:00,45.61,45.69,45.6,45.65,83400.0,31.1685,31.2232,31.1617,31.1959,83400.0
2009-11-23 12:50:00,45.65,45.68,45.63,45.66,86000.0,31.1959,31.2164,31.1822,31.2027,86000.0
2009-11-23 12:55:00,45.67,45.69,45.65,45.66,51500.0,31.2095,31.2232,31.1959,31.2027,51500.0
2009-11-23 13:00:00,45.66,45.66,45.63,45.64,86200.0,31.2027,31.2027,31.1822,31.189,86200.0
2009-11-23 13:05:00,45.64,45.65,45.64,45.65,9200.0,31.189,31.1959,31.189,31.1959,9200.0
2009-11-23 13:10:00,45.65,45.66,45.62,45.63,61400.0,31.1959,31.2027,31.1753,31.1822,61400.0
2009-11-23 13:15:00,45.64,45.64,45.54,45.58,460700.0,31.189,31.189,31.1207,31.148,460700.0
2009-11-23 13:20:00,45.58,45.6,45.57,45.6,164500.0,31.148,31.1617,31.1412,31.1617,164500.0
2009-11-23 13:25:00,45.6,45.6,45.55,45.58,170200.0,31.1617,31.1617,31.1275,31.148,170200.0
2009-11-23 13:30:00,45.58,45.58,45.55,45.56,48800.0,31.148,31.148,31.1275,31.1343,48800.0
2009-11-23 13:35:00,45.56,45.63,45.56,45.62,47900.0,31.1343,31.1822,31.1343,31.1753,47900.0
2009-11-23 13:40:00,45.63,45.63,45.58,45.59,43200.0,31.1822,31.1822,31.148,31.1548,43200.0
2009-11-23 13:45:00,45.59,45.62,45.56,45.56,61100.0,31.1548,31.1753,31.1343,31.1343,61100.0
2009-11-23 13:50:00,45.56,45.57,45.52,45.53,154400.0,31.1343,31.1412,31.107,31.1138,154400.0
2009-11-23 13:55:00,45.54,45.56,45.5,45.52,207000.0,31.1207,31.1343,31.0933,31.107,207000.0
2009-11-23 14:00:00,45.52,45.52,45.49,45.51,387600.0,31.107,31.107,31.0865,31.1002,387600.0
2009-11-23 14:05:00,45.51,45.55,45.5,45.51,47800.0,31.1002,31.1275,31.0933,31.1002,47800.0
2009-11-23 14:10:00,45.5,45.52,45.44,45.46,182100.0,31.0933,31.107,31.0523,31.066,182100.0
2009-11-23 14:15:00,45.45,45.47,45.44,45.46,91200.0,31.0592,31.0728,31.0523,31.066,91200.0
2009-11-23 14:20:00,45.47,45.48,45.45,45.48,43000.0,31.0728,31.0797,31.0592,31.0797,43000.0
2009-11-23 14:25:00,45.48,45.53,45.47,45.53,43200.0,31.0797,31.1138,31.0728,31.1138,43200.0
2009-11-23 14:30:00,45.52,45.54,45.51,45.52,33900.0,31.107,31.1207,31.1002,31.107,33900.0
2009-11-23 14:35:00,45.53,45.57,45.52,45.57,98600.0,31.1138,31.1412,31.107,31.1412,98600.0
2009-11-23 14:40:00,45.57,45.58,45.56,45.58,18800.0,31.1412,31.148,31.1343,31.148,18800.0
2009-11-23 14:45:00,45.58,45.62,45.58,45.61,291300.0,31.148,31.1753,31.148,31.1685,291300.0
2009-11-23 14:50:00,45.61,45.62,45.59,45.6,46600.0,31.1685,31.1753,31.1548,31.1617,46600.0
2009-11-23 14:55:00,45.6,45.61,45.58,45.58,61600.0,31.1617,31.1685,31.148,31.148,61600.0
2009-11-23 15:00:00,45.57,45.65,45.5,45.63,269700.0,31.1412,31.1959,31.0933,31.1822,269700.0
2009-11-23 15:05:00,45.63,45.67,45.62,45.64,368900.0,31.1822,31.2095,31.1753,31.189,368900.0
2009-11-23 15:10:00,45.63,45.65,45.62,45.64,145700.0,31.1822,31.1959,31.1753,31.189,145700.0
2009-11-23 15:15:00,45.64,45.68,45.64,45.68,199200.0,31.189,31.2164,31.189,31.2164,199200.0
2009-11-23 15:20:00,45.68,45.69,45.65,45.65,246000.0,31.2164,31.2232,31.1959,31.1959,246000.0
2009-11-23 15:25:00,45.65,45.67,45.6,45.61,487600.0,31.1959,31.2095,31.1617,31.1685,487600.0
2009-11-23 15:30:00,45.61,45.63,45.51,45.51,398700.0,31.1685,31.1822,31.1002,31.1002,398700.0
2009-11-23 15:35:00,45.51,45.53,45.46,45.53,295100.0,31.1002,31.1138,31.066,31.1138,295100.0
2009-11-23 15:40:00,45.53,45.54,45.49,45.49,147400.0,31.1138,31.1207,31.0865,31.0865,147400.0
2009-11-23 15:45:00,45.49,45.51,45.45,45.51,321000.0,31.0865,31.1002,31.0592,31.1002,321000.0
2009-11-23 15:50:00,45.51,45.56,45.49,45.55,306300.0,31.1002,31.1343,31.0865,31.1275,306300.0
2009-11-23 15:55:00,45.56,45.64,45.54,45.63,1007000.0,31.1343,31.189,31.1207,31.1822,1007000.0
2009-11-24 09:30:00,44.93,44.97,44.75,44.79,527800.0,30.7038,30.7312,30.5808,30.6082,527800.0
2009-11-24 09:35:00,44.79,44.85,44.75,44.75,286200.0,30.6082,30.6492,30.5808,30.5808,286200.0
2009-11-24 09:40:00,44.76,44.79,44.71,44.72,473900.0,30.5877,30.6082,30.5535,30.5603,473900.0
2009-11-24 09:45:00,44.72,44.72,44.62,44.65,230900.0,30.5603,30.5603,30.492,30.5125,230900.0
2009-11-24 09:50:00,44.65,44.65,44.55,44.58,440200.0,30.5125,30.5125,30.4441,30.4646,440200.0
2009-11-24 09:55:00,44.59,44.59,44.52,44.55,668100.0,30.4715,30.4715,30.4236,30.4441,668100.0
2009-11-24 10:00:00,44.53,44.73,44.53,44.6,848700.0,30.4305,30.5671,30.4305,30.4783,848700.0
2009-11-24 10:05:00,44.61,44.65,44.52,44.58,355100.0,30.4851,30.5125,30.4236,30.4646,355100.0
2009-11-24 10:10:00,44.58,44.65,44.54,44.65,154000.0,30.4646,30.5125,30.4373,30.5125,154000.0
2009-11-24 10:15:00,44.66,44.67,44.63,44.64,311800.0,30.5193,30.5261,30.4988,30.5056,311800.0
2009-11-24 10:20:00,44.65,44.67,44.62,44.65,91400.0,30.5125,30.5261,30.492,30.5125,91400.0
2009-11-24 10:25:00,44.65,44.67,44.63,44.66,132500.0,30.5125,30.5261,30.4988,30.5193,132500.0
2009-11-24 10:30:00,44.65,44.73,44.62,44.63,402400.0,30.5125,30.5671,30.492,30.4988,402400.0
2009-11-24 10:35:00,44.63,44.73,44.62,44.71,391800.0,30.4988,30.5671,30.492,30.5535,391800.0
2009-11-24 10:40:00,44.71,44.78,44.7,44.76,773900.0,30.5535,30.6013,30.5466,30.5877,773900.0
2009-11-24 10:45:00,44.76,44.84,44.76,44.81,801400.0,30.5877,30.6423,30.5877,30.6218,801400.0
2009-11-24 10:50:00,44.82,44.85,44.81,44.84,136500.0,30.6287,30.6492,30.6218,30.6423,136500.0
2009-11-24 10:55:00,44.83,44.86,44.82,44.83,77800.0,30.6355,30.656,30.6287,30.6355,77800.0
2009-11-24 11:00:00,44.83,44.83,44.81,44.81,60800.0,30.6355,30.6355,30.6218,30.6218,60800.0
2009-11-24 11:05:00,44.81,44.83,44.77,44.78,166800.0,30.6218,30.6355,30.5945,30.6013,166800.0
2009-11-24 11:10:00,44.78,44.79,44.75,44.76,83900.0,30.6013,30.6082,30.5808,30.5877,83900.0
2009-11-24 11:15:00,44.77,44.77,44.69,44.69,92100.0,30.5945,30.5945,30.5398,30.5398,92100.0
2009-11-24 11:20:00,44.69,44.7,44.67,44.7,68700.0,30.5398,30.5466,30.5261,30.5466,68700.0
2009-11-24 11:25:00,44.7,44.7,44.65,44.67,117100.0,30.5466,30.5466,30.5125,30.5261,117100.0
2009-11-24 11:30:00,44.66,44.69,44.63,44.66,99800.0,30.5193,30.5398,30.4988,30.5193,99800.0
2009-11-24 11:35:00,44.66,44.69,44.63,44.66,107400.0,30.5193,30.5398,30.4988,30.5193,107400.0
2009-11-24 11:40:00,44.66,44.68,44.63,44.67,201600.0,30.5193,30.533,30.4988,30.5261,201600.0
2009-11-24 11:45:00,44.66,44.71,44.66,44.71,50900.0,30.5193,30.5535,30.5193,30.5535,50900.0
2009-11-24 11:50:00,44.71,44.74,44.69,44.73,170400.0,30.5535,30.574,30.5398,30.5671,170400.0
2009-11-24 11:55:00,44.73,44.74,44.71,44.72,50800.0,30.5671,30.574,30.5535,30.5603,50800.0
2009-11-24 12:00:00,44.73,44.75,44.7,44.72,133300.0,30.5671,30.5808,30.5466,30.5603,133300.0
2009-11-24 12:05:00,44.72,44.74,44.71,44.72,63600.0,30.5603,30.574,30.5535,30.5603,63600.0
2009-11-24 12:10:00,44.68,44.76,44.68,44.74,92700.0,30.533,30.5877,30.533,30.574,92700.0
2009-11-24 12:15:00,44.74,44.75,44.72,44.73,52400.0,30.574,30.5808,30.5603,30.5671,52400.0
2009-11-24 12:20:00,44.74,44.74,44.72,44.72,59000.0,30.574,30.574,30.5603,30.5603,59000.0
2009-11-24 12:25:00,44.73,44.73,44.71,44.71,37400.0,30.5671,30.5671,30.5535,30.5535,37400.0
2009-11-24 12:30:00,44.71,44.74,44.68,44.72,82700.0,30.5535,30.574,30.533,30.5603,82700.0
2009-11-24 12:35:00,44.72,44.74,44.72,44.73,43000.0,30.5603,30.574,30.5603,30.5671,43000.0
2009-11-24 12:40:00,44.73,44.74,44.67,44.67,147900.0,30.5671,30.574,30.5261,30.5261,147900.0
2009-11-24 12:45:00,44.67,44.68,44.65,44.67,93300.0,30.5261,30.533,30.5125,30.5261,93300.0
2009-11-24 12:50:00,44.67,44.68,44.66,44.66,43300.0,30.5261,30.533,30.5193,30.5193,43300.0
2009-11-24 12:55:00,44.66,44.73,44.65,44.65,298700.0,30.5193,30.5671,30.5125,30.5125,298700.0
2009-11-24 13:00:00,44.66,44.69,44.65,44.67,110100.0,30.5193,30.5398,30.5125,30.5261,110100.0
2009-11-24 13:05:00,44.67,44.74,44.67,44.72,60200.0,30.5261,30.574,30.5261,30.5603,60200.0
2009-11-24 13:10:00,44.73,44.74,44.71,44.72,112100.0,30.5671,30.574,30.5535,30.5603,112100.0
2009-11-24 13:15:00,44.72,44.73,44.7,44.71,112700.0,30.5603,30.5671,30.5466,30.5535,112700.0
2009-11-24 13:20:00,44.71,44.75,44.71,44.75,87200.0,30.5535,30.5808,30.5535,30.5808,87200.0
2009-11-24 13:25:00,44.75,44.75,44.72,44.73,36900.0,30.5808,30.5808,30.5603,30.5671,36900.0
2009-11-24 13:30:00,44.73,44.75,44.73,44.75,19700.0,30.5671,30.5808,30.5671,30.5808,19700.0
2009-11-24 13:35:00,44.75,44.76,44.74,44.76,22200.0,30.5808,30.5877,30.574,30.5877,22200.0
2009-11-24 13:40:00,44.75,44.75,44.74,44.75,55900.0,30.5808,30.5808,30.574,30.5808,55900.0
2009-11-24 13:45:00,44.76,44.76,44.74,44.74,55100.0,30.5877,30.5877,30.574,30.574,55100.0
2009-11-24 13:50:00,44.74,44.74,44.71,44.72,12400.0,30.574,30.574,30.5535,30.5603,12400.0
2009-11-24 13:55:00,44.71,44.74,44.71,44.73,83400.0,30.5535,30.574,30.5535,30.5671,83400.0
2009-11-24 14:00:00,44.73,44.77,44.68,44.71,149200.0,30.5671,30.5945,30.533,30.5535,149200.0
2009-11-24 14:05:00,44.71,44.79,44.71,44.77,60400.0,30.5535,30.6082,30.5535,30.5945,60400.0
2009-11-24 14:10:00,44.77,44.79,44.77,44.77,61500.0,30.5945,30.6082,30.5945,30.5945,61500.0
2009-11-24 14:15:00,44.77,44.8,44.77,44.8,37400.0,30.5945,30.615,30.5945,30.615,37400.0
2009-11-24 14:20:00,44.8,44.85,44.78,44.83,146400.0,30.615,30.6492,30.6013,30.6355,146400.0
2009-11-24 14:25:00,44.84,44.86,44.82,44.84,73600.0,30.6423,30.656,30.6287,30.6423,73600.0
2009-11-24 14:30:00,44.84,44.84,44.81,44.81,87200.0,30.6423,30.6423,30.6218,30.6218,87200.0
2009-11-24 14:35:00,44.82,44.84,44.82,44.82,101800.0,30.6287,30.6423,30.6287,30.6287,101800.0
2009-11-24 14:40:00,44.83,44.88,44.82,44.86,81000.0,30.6355,30.6697,30.6287,30.656,81000.0
2009-11-24 14:45:00,44.87,44.94,44.86,44.9,138500.0,30.6628,30.7107,30.656,30.6833,138500.0
2009-11-24 14:50:00,44.9,44.94,44.9,44.92,99400.0,30.6833,30.7107,30.6833,30.697,99400.0
2009-11-24 14:55:00,44.93,44.93,44.91,44.93,55200.0,30.7038,30.7038,30.6902,30.7038,55200.0
2009-11-24 15:00:00,44.92,44.94,44.92,44.94,120700.0,30.697,30.7107,30.697,30.7107,120700.0
2009-11-24 15:05:00,44.94,44.96,44.93,44.94,149200.0,30.7107,30.7243,30.7038,30.7107,149200.0
2009-11-24 15:10:00,44.94,44.94,44.88,44.89,87500.0,30.7107,30.7107,30.6697,30.6765,87500.0
2009-11-24 15:15:00,44.89,44.91,44.89,44.91,44500.0,30.6765,30.6902,30.6765,30.6902,44500.0
2009-11-24 15:20:00,44.91,44.93,44.89,44.92,76500.0,30.6902,30.7038,30.6765,30.697,76500.0
2009-11-24 15:25:00,44.93,44.94,44.9,44.93,99600.0,30.7038,30.7107,30.6833,30.7038,99600.0
2009-11-24 15:30:00,44.92,44.94,44.84,44.92,174600.0,30.697,30.7107,30.6423,30.697,174600.0
2009-11-24 15:35:00,44.92,44.93,44.87,44.87,172600.0,30.697,30.7038,30.6628,30.6628,172600.0
2009-11-24 15:40:00,44.87,44.9,44.83,44.9,210400.0,30.6628,30.6833,30.6355,30.6833,210400.0
2009-11-24 15:45:00,44.9,44.92,44.84,44.88,319500.0,30.6833,30.697,30.6423,30.6697,319500.0
2009-11-24 15:50:00,44.88,44.99,44.88,44.99,436900.0,30.6697,30.7448,30.6697,30.7448,436900.0
2009-11-24 15:55:00,44.98,45.06,44.91,44.94,1688100.0,30.738,30.7927,30.6902,30.7107,1688100.0
2009-11-25 09:30:00,45.16,45.16,44.9,44.94,502100.0,30.861,30.861,30.6833,30.7107,502100.0
2009-11-25 09:35:00,44.94,45.0,44.93,44.99,231400.0,30.7107,30.7517,30.7038,30.7448,231400.0
2009-11-25 09:40:00,44.99,45.0,44.92,45.0,174400.0,30.7448,30.7517,30.697,30.7517,174400.0
2009-11-25 09:45:00,45.0,45.03,44.97,44.99,148700.0,30.7517,30.7722,30.7312,30.7448,148700.0
2009-11-25 09:50:00,44.98,45.0,44.95,44.99,166900.0,30.738,30.7517,30.7175,30.7448,166900.0
2009-11-25 09:55:00,44.99,45.05,44.98,45.01,161100.0,30.7448,30.7858,30.738,30.7585,161100.0
2009-11-25 10:00:00,45.02,45.1,45.0,45.06,340600.0,30.7653,30.82,30.7517,30.7927,340600.0
2009-11-25 10:05:00,45.06,45.1,45.03,45.09,162300.0,30.7927,30.82,30.7722,30.8132,162300.0
2009-11-25 10:10:00,45.1,45.1,45.01,45.06,247900.0,30.82,30.82,30.7585,30.7927,247900.0
2009-11-25 10:15:00,45.05,45.08,45.03,45.07,116800.0,30.7858,30.8063,30.7722,30.7995,116800.0
2009-11-25 10:20:00,45.07,45.08,45.03,45.04,102400.0,30.7995,30.8063,30.7722,30.779,102400.0
2009-11-25 10:25:00,45.03,45.04,44.96,44.99,177300.0,30.7722,30.779,30.7243,30.7448,177300.0
2009-11-25 10:30:00,44.99,45.07,44.99,45.04,68400.0,30.7448,30.7995,30.7448,30.779,68400.0
2009-11-25 10:35:00,45.03,45.07,45.03,45.05,64200.0,30.7722,30.7995,30.7722,30.7858,64200.0
2009-11-25 10:40:00,45.04,45.08,45.03,45.07,64000.0,30.779,30.8063,30.7722,30.7995,64000.0
2009-11-25 10:45:00,45.07,45.11,45.06,45.06,78500.0,30.7995,30.8268,30.7927,30.7927,78500.0
2009-11-25 10:50:00,45.07,45.1,45.06,45.08,27300.0,30.7995,30.82,30.7927,30.8063,27300.0
2009-11-25 10:55:00,45.08,45.08,45.05,45.07,63800.0,30.8063,30.8063,30.7858,30.7995,63800.0
2009-11-25 11:00:00,45.08,45.11,45.07,45.1,28700.0,30.8063,30.8268,30.7995,30.82,28700.0
2009-11-25 11:05:00,45.1,45.14,44.95,45.12,132700.0,30.82,30.8473,30.7175,30.8337,132700.0
2009-11-25 11:10:00,45.11,45.13,45.1,45.12,76200.0,30.8268,30.8405,30.82,30.8337,76200.0
2009-11-25 11:15:00,45.13,45.16,45.12,45.16,88900.0,30.8405,30.861,30.8337,30.861,88900.0
2009-11-25 11:20:00,45.16,45.17,45.11,45.13,108500.0,30.861,30.8678,30.8268,30.8405,108500.0
2009-11-25 11:25:00,45.13,45.17,45.13,45.17,104400.0,30.8405,30.8678,30.8405,30.8678,104400.0
2009-11-25 11:30:00,45.16,45.18,45.13,45.17,138100.0,30.861,30.8747,30.8405,30.8678,138100.0
2009-11-25 11:35:00,45.17,45.2,45.16,45.19,100500.0,30.8678,30.8883,30.861,30.8815,100500.0
2009-11-25 11:40:00,45.19,45.21,45.18,45.21,146200.0,30.8815,30.8952,30.8747,30.8952,146200.0
2009-11-25 11:45:00,45.21,45.21,45.17,45.18,62600.0,30.8952,30.8952,30.8678,30.8747,62600.0
2009-11-25 11:50:00,45.19,45.19,45.16,45.17,76200.0,30.8815,30.8815,30.861,30.8678,76200.0
2009-11-25 11:55:00,45.17,45.19,45.15,45.15,53200.0,30.8678,30.8815,30.8542,30.8542,53200.0
2009-11-25 12:00:00,45.15,45.18,45.13,45.13,87500.0,30.8542,30.8747,30.8405,30.8405,87500.0
2009-11-25 12:05:00,45.12,45.13,45.08,45.09,49300.0,30.8337,30.8405,30.8063,30.8132,49300.0
2009-11-25 12:10:00,45.09,45.1,45.07,45.07,27100.0,30.8132,30.82,30.7995,30.7995,27100.0
2009-11-25 12:15:00,45.07,45.1,45.07,45.1,31100.0,30.7995,30.82,30.7995,30.82,31100.0
2009-11-25 12:20:00,45.09,45.1,45.08,45.09,63600.0,30.8132,30.82,30.8063,30.8132,63600.0
2009-11-25 12:25:00,45.09,45.12,45.07,45.11,160600.0,30.8132,30.8337,30.7995,30.8268,160600.0
2009-11-25 12:30:00,45.1,45.1,45.04,45.04,210200.0,30.82,30.82,30.779,30.779,210200.0
2009-11-25 12:35:00,45.04,45.07,45.03,45.03,72300.0,30.779,30.7995,30.7722,30.7722,72300.0
2009-11-25 12:40:00,45.03,45.06,45.03,45.05,49300.0,30.7722,30.7927,30.7722,30.7858,49300.0
2009-11-25 12:45:00,45.04,45.06,45.03,45.03,23600.0,30.779,30.7927,30.7722,30.7722,23600.0
2009-11-25 12:50:00,45.03,45.06,45.03,45.04,48200.0,30.7722,30.7927,30.7722,30.779,48200.0
2009-11-25 12:55:00,45.03,45.07,45.03,45.07,23700.0,30.7722,30.7995,30.7722,30.7995,23700.0
2009-11-25 13:00:00,45.06,45.07,45.05,45.06,83900.0,30.7927,30.7995,30.7858,30.7927,83900.0
2009-11-25 13:05:00,45.05,45.09,45.05,45.08,27700.0,30.7858,30.8132,30.7858,30.8063,27700.0
2009-11-25 13:10:00,45.09,45.1,45.07,45.09,27800.0,30.8132,30.82,30.7995,30.8132,27800.0
2009-11-25 13:15:00,45.09,45.12,45.09,45.1,41300.0,30.8132,30.8337,30.8132,30.82,41300.0
2009-11-25 13:20:00,45.1,45.1,45.07,45.09,74800.0,30.82,30.82,30.7995,30.8132,74800.0
2009-11-25 13:25:00,45.08,45.1,45.08,45.09,58700.0,30.8063,30.82,30.8063,30.8132,58700.0
2009-11-25 13:30:00,45.09,45.11,45.08,45.09,39600.0,30.8132,30.8268,30.8063,30.8132,39600.0
2009-11-25 13:35:00,45.09,45.1,45.08,45.09,18500.0,30.8132,30.82,30.8063,30.8132,18500.0
2009-11-25 13:40:00,45.09,45.13,45.09,45.12,61200.0,30.8132,30.8405,30.8132,30.8337,61200.0
2009-11-25 13:45:00,45.13,45.13,45.12,45.12,12800.0,30.8405,30.8405,30.8337,30.8337,12800.0
2009-11-25 13:50:00,45.13,45.17,45.12,45.15,175800.0,30.8405,30.8678,30.8337,30.8542,175800.0
2009-11-25 13:55:00,45.14,45.19,45.14,45.17,91200.0,30.8473,30.8815,30.8473,30.8678,91200.0
2009-11-25 14:00:00,45.17,45.19,45.16,45.17,52300.0,30.8678,30.8815,30.861,30.8678,52300.0
2009-11-25 14:05:00,45.17,45.17,45.13,45.14,29500.0,30.8678,30.8678,30.8405,30.8473,29500.0
2009-11-25 14:10:00,45.13,45.16,45.12,45.15,55600.0,30.8405,30.861,30.8337,30.8542,55600.0
2009-11-25 14:15:00,45.15,45.15,45.12,45.14,32200.0,30.8542,30.8542,30.8337,30.8473,32200.0
2009-11-25 14:20:00,45.14,45.2,45.14,45.2,92700.0,30.8473,30.8883,30.8473,30.8883,92700.0
2009-11-25 14:25:00,45.2,45.24,45.19,45.22,249100.0,30.8883,30.9157,30.8815,30.902,249100.0
2009-11-25 14:30:00,45.23,45.23,45.21,45.23,34100.0,30.9088,30.9088,30.8952,30.9088,34100.0
2009-11-25 14:35:00,45.23,45.24,45.21,45.21,155400.0,30.9088,30.9157,30.8952,30.8952,155400.0
2009-11-25 14:40:00,45.21,45.25,45.21,45.24,102200.0,30.8952,30.9225,30.8952,30.9157,102200.0
2009-11-25 14:45:00,45.24,45.3,45.24,45.27,90000.0,30.9157,30.9567,30.9157,30.9362,90000.0
2009-11-25 14:50:00,45.27,45.28,45.27,45.27,62600.0,30.9362,30.943,30.9362,30.9362,62600.0
2009-11-25 14:55:00,45.28,45.28,45.23,45.23,101700.0,30.943,30.943,30.9088,30.9088,101700.0
2009-11-25 15:00:00,45.23,45.24,45.21,45.22,59800.0,30.9088,30.9157,30.8952,30.902,59800.0
2009-11-25 15:05:00,45.22,45.22,45.2,45.21,50700.0,30.902,30.902,30.8883,30.8952,50700.0
2009-11-25 15:10:00,45.21,45.22,45.2,45.2,59600.0,30.8952,30.902,30.8883,30.8883,59600.0
2009-11-25 15:15:00,45.19,45.23,45.19,45.22,70100.0,30.8815,30.9088,30.8815,30.902,70100.0
2009-11-25 15:20:00,45.22,45.23,45.18,45.19,77800.0,30.902,30.9088,30.8747,30.8815,77800.0
2009-11-25 15:25:00,45.2,45.22,45.19,45.19,84300.0,30.8883,30.902,30.8815,30.8815,84300.0
2009-11-25 15:30:00,45.19,45.24,45.19,45.22,93600.0,30.8815,30.9157,30.8815,30.902,93600.0
2009-11-25 15:35:00,45.23,45.23,45.2,45.21,81500.0,30.9088,30.9088,30.8883,30.8952,81500.0
2009-11-25 15:40:00,45.2,45.23,45.18,45.2,215900.0,30.8883,30.9088,30.8747,30.8883,215900.0
2009-11-25 15:45:00,45.19,45.21,45.18,45.2,99800.0,30.8815,30.8952,30.8747,30.8883,99800.0
2009-11-25 15:50:00,45.2,45.23,45.15,45.19,723700.0,30.8883,30.9088,30.8542,30.8815,723700.0
2009-11-25 15:55:00,45.19,45.22,45.16,45.17,800800.0,30.8815,30.902,30.861,30.8678,800800.0
2009-11-27 09:30:00,42.63,42.67,42.3,42.63,1706000.0,29.1321,29.1594,28.9066,29.1321,1706000.0
2009-11-27 09:35:00,42.62,42.82,42.6,42.78,2060700.0,29.1252,29.2619,29.1116,29.2346,2060700.0
2009-11-27 09:40:00,42.78,43.08,42.77,43.08,1445600.0,29.2346,29.4396,29.2277,29.4396,1445600.0
2009-11-27 09:45:00,43.08,43.12,43.01,43.07,1371200.0,29.4396,29.4669,29.3918,29.4328,1371200.0
2009-11-27 09:50:00,43.07,43.17,43.06,43.16,819900.0,29.4328,29.5011,29.4259,29.4943,819900.0
2009-11-27 09:55:00,43.16,43.24,43.15,43.21,568500.0,29.4943,29.5489,29.4874,29.5284,568500.0
2009-11-27 10:00:00,43.2,43.36,43.17,43.25,429400.0,29.5216,29.6309,29.5011,29.5558,429400.0
2009-11-27 10:05:00,43.24,43.29,43.13,43.14,526700.0,29.5489,29.5831,29.4738,29.4806,526700.0
2009-11-27 10:10:00,43.14,43.25,43.14,43.24,610500.0,29.4806,29.5558,29.4806,29.5489,610500.0
2009-11-27 10:15:00,43.25,43.25,43.21,43.24,528700.0,29.5558,29.5558,29.5284,29.5489,528700.0
2009-11-27 10:20:00,43.24,43.34,43.23,43.3,497000.0,29.5489,29.6173,29.5421,29.5899,497000.0
2009-11-27 10:25:00,43.31,43.32,43.27,43.28,265600.0,29.5968,29.6036,29.5694,29.5763,265600.0
2009-11-27 10:30:00,43.27,43.28,43.23,43.26,364400.0,29.5694,29.5763,29.5421,29.5626,364400.0
2009-11-27 10:35:00,43.25,43.34,43.25,43.31,275400.0,29.5558,29.6173,29.5558,29.5968,275400.0
2009-11-27 10:40:00,43.31,43.41,43.28,43.4,359900.0,29.5968,29.6651,29.5763,29.6583,359900.0
2009-11-27 10:45:00,43.4,43.43,43.38,43.42,206100.0,29.6583,29.6788,29.6446,29.6719,206100.0
2009-11-27 10:50:00,43.41,43.47,43.38,43.43,501600.0,29.6651,29.7061,29.6446,29.6788,501600.0
2009-11-27 10:55:00,43.42,43.43,43.25,43.42,356000.0,29.6719,29.6788,29.5558,29.6719,356000.0
2009-11-27 11:00:00,43.42,43.53,43.4,43.48,300200.0,29.6719,29.7471,29.6583,29.7129,300200.0
2009-11-27 11:05:00,43.48,43.57,43.48,43.52,334300.0,29.7129,29.7744,29.7129,29.7403,334300.0
2009-11-27 11:10:00,43.52,43.54,43.45,43.47,331900.0,29.7403,29.7539,29.6924,29.7061,331900.0
2009-11-27 11:15:00,43.46,43.48,43.42,43.43,205500.0,29.6993,29.7129,29.6719,29.6788,205500.0
2009-11-27 11:20:00,43.42,43.42,43.35,43.37,182100.0,29.6719,29.6719,29.6241,29.6378,182100.0
2009-11-27 11:25:00,43.37,43.4,43.35,43.36,127100.0,29.6378,29.6583,29.6241,29.6309,127100.0
2009-11-27 11:30:00,43.35,43.39,43.26,43.27,559100.0,29.6241,29.6514,29.5626,29.5694,559100.0
2009-11-27 11:35:00,43.27,43.33,43.26,43.33,605700.0,29.5694,29.6104,29.5626,29.6104,605700.0
2009-11-27 11:40:00,43.33,43.4,43.32,43.39,267500.0,29.6104,29.6583,29.6036,29.6514,267500.0
2009-11-27 11:45:00,43.39,43.4,43.37,43.38,250900.0,29.6514,29.6583,29.6378,29.6446,250900.0
2009-11-27 11:50:00,43.37,43.41,43.36,43.41,297700.0,29.6378,29.6651,29.6309,29.6651,297700.0
2009-11-27 11:55:00,43.41,43.41,43.37,43.39,206500.0,29.6651,29.6651,29.6378,29.6514,206500.0
2009-11-27 12:00:00,43.4,43.45,43.39,43.44,748600.0,29.6583,29.6924,29.6514,29.6856,748600.0
2009-11-27 12:05:00,43.44,43.45,43.38,43.42,304100.0,29.6856,29.6924,29.6446,29.6719,304100.0
2009-11-27 12:10:00,43.42,43.46,43.42,43.43,406000.0,29.6719,29.6993,29.6719,29.6788,406000.0
2009-11-27 12:15:00,43.43,43.46,43.4,43.41,224300.0,29.6788,29.6993,29.6583,29.6651,224300.0
2009-11-27 12:20:00,43.4,43.42,43.36,43.36,218600.0,29.6583,29.6719,29.6309,29.6309,218600.0
2009-11-27 12:25:00,43.36,43.38,43.35,43.37,263900.0,29.6309,29.6446,29.6241,29.6378,263900.0
2009-11-27 12:30:00,43.37,43.38,43.36,43.36,295100.0,29.6378,29.6446,29.6309,29.6309,295100.0
2009-11-27 12:35:00,43.36,43.4,43.36,43.38,306400.0,29.6309,29.6583,29.6309,29.6446,306400.0
2009-11-27 12:40:00,43.38,43.41,43.38,43.4,222200.0,29.6446,29.6651,29.6446,29.6583,222200.0
2009-11-27 12:45:00,43.41,43.54,43.4,43.49,556700.0,29.6651,29.7539,29.6583,29.7198,556700.0
2009-11-27 12:50:00,43.49,43.5,43.35,43.35,1193400.0,29.7198,29.7266,29.6241,29.6241,1193400.0
2009-11-27 12:55:00,43.35,43.36,43.13,43.15,2283600.0,29.6241,29.6309,29.4738,29.4874,2283600.0
2009-11-27 13:00:00,43.17,43.33,43.11,43.13,1607800.0,29.5011,29.6104,29.4601,29.4738,1607800.0
2009-11-27 13:05:00,43.17,43.2,43.17,43.2,2800.0,29.5011,29.5216,29.5011,29.5216,2800.0
2009-11-27 13:10:00,43.21,43.21,43.16,43.16,7100.0,29.5284,29.5284,29.4943,29.4943,7100.0
2009-11-27 13:15:00,43.23,43.23,43.07,43.1,19800.0,29.5421,29.5421,29.4328,29.4533,19800.0
2009-11-27 13:20:00,43.13,43.21,43.13,43.21,2900.0,29.4738,29.5284,29.4738,29.5284,2900.0
2009-11-27 13:25:00,43.21,43.21,43.21,43.21,0.0,29.5284,29.5284,29.5284,29.5284,0.0
2009-11-27 13:30:00,43.21,43.21,43.21,43.21,0.0,29.5284,29.5284,29.5284,29.5284,0.0
2009-11-27 13:35:00,43.21,43.21,43.21,43.21,0.0,29.5284,29.5284,29.5284,29.5284,0.0
2009-11-27 13:40:00,43.21,43.21,43.21,43.21,0.0,29.5284,29.5284,29.5284,29.5284,0.0
2009-11-27 13:45:00,43.21,43.21,43.21,43.21,0.0,29.5284,29.5284,29.5284,29.5284,0.0
2009-11-27 13:50:00,43.21,43.21,43.21,43.21,0.0,29.5284,29.5284,29.5284,29.5284,0.0
2009-11-27 13:55:00,43.21,43.21,43.21,43.21,0.0,29.5284,29.5284,29.5284,29.5284,0.0
2009-11-27 14:00:00,43.39,43.39,43.39,43.39,100.0,29.6514,29.6514,29.6514,29.6514,100.0
2009-11-27 14:05:00,43.39,43.39,43.39,43.39,0.0,29.6514,29.6514,29.6514,29.6514,0.0
2009-11-27 14:10:00,43.39,43.39,43.39,43.39,0.0,29.6514,29.6514,29.6514,29.6514,0.0
2009-11-27 14:15:00,43.39,43.39,43.39,43.39,0.0,29.6514,29.6514,29.6514,29.6514,0.0
2009-11-27 14:20:00,43.39,43.39,43.39,43.39,0.0,29.6514,29.6514,29.6514,29.6514,0.0
2009-11-27 14:25:00,43.39,43.39,43.39,43.39,0.0,29.6514,29.6514,29.6514,29.6514,0.0
2009-11-27 14:30:00,43.39,43.39,43.39,43.39,0.0,29.6514,29.6514,29.6514,29.6514,0.0
2009-11-27 14:35:00,43.39,43.39,43.39,43.39,0.0,29.6514,29.6514,29.6514,29.6514,0.0
2009-11-27 14:40:00,43.39,43.39,43.39,43.39,0.0,29.6514,29.6514,29.6514,29.6514,0.0
2009-11-27 14:45:00,43.39,43.39,43.39,43.39,0.0,29.6514,29.6514,29.6514,29.6514,0.0
2009-11-27 14:50:00,43.39,43.39,43.39,43.39,0.0,29.6514,29.6514,29.6514,29.6514,0.0
2009-11-27 14:55:00,43.39,43.39,43.39,43.39,0.0,29.6514,29.6514,29.6514,29.6514,0.0
2009-11-27 15:00:00,43.39,43.39,43.39,43.39,0.0,29.6514,29.6514,29.6514,29.6514,0.0
2009-11-27 15:05:00,43.39,43.39,43.39,43.39,0.0,29.6514,29.6514,29.6514,29.6514,0.0
2009-11-27 15:10:00,43.39,43.39,43.39,43.39,0.0,29.6514,29.6514,29.6514,29.6514,0.0
2009-11-27 15:15:00,43.39,43.39,43.39,43.39,0.0,29.6514,29.6514,29.6514,29.6514,0.0
2009-11-27 15:20:00,43.39,43.39,43.39,43.39,0.0,29.6514,29.6514,29.6514,29.6514,0.0
2009-11-27 15:25:00,43.4,43.4,43.4,43.4,100.0,29.6583,29.6583,29.6583,29.6583,100.0
2009-11-27 15:30:00,43.4,43.4,43.4,43.4,0.0,29.6583,29.6583,29.6583,29.6583,0.0
2009-11-27 15:35:00,43.4,43.4,43.4,43.4,0.0,29.6583,29.6583,29.6583,29.6583,0.0
2009-11-27 15:40:00,43.4,43.4,43.4,43.4,0.0,29.6583,29.6583,29.6583,29.6583,0.0
2009-11-27 15:45:00,43.4,43.4,43.4,43.4,0.0,29.6583,29.6583,29.6583,29.6583,0.0
2009-11-27 15:50:00,43.4,43.4,43.4,43.4,0.0,29.6583,29.6583,29.6583,29.6583,0.0
2009-11-27 15:55:00,43.41,43.41,43.41,43.41,2100.0,29.6651,29.6651,29.6651,29.6651,2100.0
2009-11-30 09:30:00,43.51,43.6,43.37,43.4,901000.0,29.7334,29.7949,29.6378,29.6583,901000.0
2009-11-30 09:35:00,43.41,43.53,43.41,43.48,335900.0,29.6651,29.7471,29.6651,29.7129,335900.0
2009-11-30 09:40:00,43.48,43.6,43.35,43.58,471200.0,29.7129,29.7949,29.6241,29.7813,471200.0
2009-11-30 09:45:00,43.58,43.59,43.46,43.53,556900.0,29.7813,29.7881,29.6993,29.7471,556900.0
2009-11-30 09:50:00,43.53,43.57,43.46,43.56,549700.0,29.7471,29.7744,29.6993,29.7676,549700.0
2009-11-30 09:55:00,43.55,43.61,43.53,43.53,374600.0,29.7608,29.8018,29.7471,29.7471,374600.0
2009-11-30 10:00:00,43.54,43.62,43.53,43.6,282000.0,29.7539,29.8086,29.7471,29.7949,282000.0
2009-11-30 10:05:00,43.61,43.7,43.6,43.7,324300.0,29.8018,29.8633,29.7949,29.8633,324300.0
2009-11-30 10:10:00,43.7,43.7,43.63,43.65,201500.0,29.8633,29.8633,29.8154,29.8291,201500.0
2009-11-30 10:15:00,43.64,43.7,43.63,43.66,216700.0,29.8223,29.8633,29.8154,29.8359,216700.0
2009-11-30 10:20:00,43.66,43.7,43.63,43.66,189700.0,29.8359,29.8633,29.8154,29.8359,189700.0
2009-11-30 10:25:00,43.66,43.73,43.65,43.72,108600.0,29.8359,29.8838,29.8291,29.8769,108600.0
2009-11-30 10:30:00,43.72,43.78,43.68,43.74,509600.0,29.8769,29.9179,29.8496,29.8906,509600.0
2009-11-30 10:35:00,43.74,43.79,43.74,43.76,230000.0,29.8906,29.9248,29.8906,29.9043,230000.0
2009-11-30 10:40:00,43.75,43.77,43.71,43.71,121400.0,29.8974,29.9111,29.8701,29.8701,121400.0
2009-11-30 10:45:00,43.71,43.72,43.61,43.65,253300.0,29.8701,29.8769,29.8018,29.8291,253300.0
2009-11-30 10:50:00,43.65,43.65,43.61,43.65,84600.0,29.8291,29.8291,29.8018,29.8291,84600.0
2009-11-30 10:55:00,43.65,43.65,43.58,43.62,135400.0,29.8291,29.8291,29.7813,29.8086,135400.0
2009-11-30 11:00:00,43.63,43.63,43.5,43.54,219000.0,29.8154,29.8154,29.7266,29.7539,219000.0
2009-11-30 11:05:00,43.54,43.55,43.51,43.54,97600.0,29.7539,29.7608,29.7334,29.7539,97600.0
2009-11-30 11:10:00,43.54,43.55,43.5,43.54,135700.0,29.7539,29.7608,29.7266,29.7539,135700.0
2009-11-30 11:15:00,43.53,43.53,43.45,43.47,175400.0,29.7471,29.7471,29.6924,29.7061,175400.0
2009-11-30 11:20:00,43.49,43.51,43.45,43.45,80200.0,29.7198,29.7334,29.6924,29.6924,80200.0
2009-11-30 11:25:00,43.45,43.46,43.39,43.4,313300.0,29.6924,29.6993,29.6514,29.6583,313300.0
2009-11-30 11:30:00,43.4,43.4,43.3,43.32,253800.0,29.6583,29.6583,29.5899,29.6036,253800.0
2009-11-30 11:35:00,43.33,43.37,43.28,43.35,170600.0,29.6104,29.6378,29.5763,29.6241,170600.0
2009-11-30 11:40:00,43.36,43.42,43.36,43.42,223300.0,29.6309,29.6719,29.6309,29.6719,223300.0
2009-11-30 11:45:00,43.41,43.43,43.36,43.36,203000.0,29.6651,29.6788,29.6309,29.6309,203000.0
2009-11-30 11:50:00,43.37,43.38,43.3,43.31,221100.0,29.6378,29.6446,29.5899,29.5968,221100.0
2009-11-30 11:55:00,43.31,43.35,43.29,43.35,144800.0,29.5968,29.6241,29.5831,29.6241,144800.0
2009-11-30 12:00:00,43.35,43.4,43.33,43.4,107200.0,29.6241,29.6583,29.6104,29.6583,107200.0
2009-11-30 12:05:00,43.4,43.4,43.36,43.39,94500.0,29.6583,29.6583,29.6309,29.6514,94500.0
2009-11-30 12:10:00,43.38,43.4,43.35,43.4,100000.0,29.6446,29.6583,29.6241,29.6583,100000.0
2009-11-30 12:15:00,43.39,43.48,43.38,43.46,283800.0,29.6514,29.7129,29.6446,29.6993,283800.0
2009-11-30 12:20:00,43.46,43.46,43.43,43.44,59600.0,29.6993,29.6993,29.6788,29.6856,59600.0
2009-11-30 12:25:00,43.44,43.46,43.44,43.44,62400.0,29.6856,29.6993,29.6856,29.6856,62400.0
2009-11-30 12:30:00,43.46,43.46,43.33,43.34,319500.0,29.6993,29.6993,29.6104,29.6173,319500.0
2009-11-30 12:35:00,43.34,43.38,43.33,43.37,141100.0,29.6173,29.6446,29.6104,29.6378,141100.0
2009-11-30 12:40:00,43.37,43.38,43.33,43.35,100200.0,29.6378,29.6446,29.6104,29.6241,100200.0
2009-11-30 12:45:00,43.36,43.39,43.35,43.38,125700.0,29.6309,29.6514,29.6241,29.6446,125700.0
2009-11-30 12:50:00,43.37,43.39,43.36,43.37,60700.0,29.6378,29.6514,29.6309,29.6378,60700.0
2009-11-30 12:55:00,43.38,43.39,43.34,43.34,89600.0,29.6446,29.6514,29.6173,29.6173,89600.0
2009-11-30 13:00:00,43.35,43.41,43.33,43.38,69500.0,29.6241,29.6651,29.6104,29.6446,69500.0
2009-11-30 13:05:00,43.38,43.4,43.35,43.38,136000.0,29.6446,29.6583,29.6241,29.6446,136000.0
2009-11-30 13:10:00,43.37,43.39,43.36,43.38,57300.0,29.6378,29.6514,29.6309,29.6446,57300.0
2009-11-30 13:15:00,43.38,43.4,43.35,43.4,65800.0,29.6446,29.6583,29.6241,29.6583,65800.0
2009-11-30 13:20:00,43.4,43.45,43.4,43.43,226500.0,29.6583,29.6924,29.6583,29.6788,226500.0
2009-11-30 13:25:00,43.42,43.46,43.42,43.45,67800.0,29.6719,29.6993,29.6719,29.6924,67800.0
2009-11-30 13:30:00,43.46,43.5,43.44,43.46,229000.0,29.6993,29.7266,29.6856,29.6993,229000.0
2009-11-30 13:35:00,43.46,43.49,43.45,43.46,145600.0,29.6993,29.7198,29.6924,29.6993,145600.0
2009-11-30 13:40:00,43.46,43.47,43.41,43.43,159300.0,29.6993,29.7061,29.6651,29.6788,159300.0
2009-11-30 13:45:00,43.43,43.53,43.41,43.53,749700.0,29.6788,29.7471,29.6651,29.7471,749700.0
2009-11-30 13:50:00,43.53,43.63,43.53,43.62,629600.0,29.7471,29.8154,29.7471,29.8086,629600.0
2009-11-30 13:55:00,43.61,43.67,43.61,43.62,453100.0,29.8018,29.8428,29.8018,29.8086,453100.0
2009-11-30 14:00:00,43.63,43.64,43.59,43.63,222600.0,29.8154,29.8223,29.7881,29.8154,222600.0
2009-11-30 14:05:00,43.63,43.64,43.53,43.58,348000.0,29.8154,29.8223,29.7471,29.7813,348000.0
2009-11-30 14:10:00,43.58,43.59,43.56,43.57,91500.0,29.7813,29.7881,29.7676,29.7744,91500.0
2009-11-30 14:15:00,43.58,43.62,43.57,43.62,89000.0,29.7813,29.8086,29.7744,29.8086,89000.0
2009-11-30 14:20:00,43.62,43.63,43.59,43.6,506700.0,29.8086,29.8154,29.7881,29.7949,506700.0
2009-11-30 14:25:00,43.6,43.6,43.56,43.57,156100.0,29.7949,29.7949,29.7676,29.7744,156100.0
2009-11-30 14:30:00,43.56,43.6,43.55,43.58,135400.0,29.7676,29.7949,29.7608,29.7813,135400.0
2009-11-30 14:35:00,43.59,43.6,43.56,43.59,174000.0,29.7881,29.7949,29.7676,29.7881,174000.0
2009-11-30 14:40:00,43.6,43.6,43.56,43.57,403600.0,29.7949,29.7949,29.7676,29.7744,403600.0
2009-11-30 14:45:00,43.58,43.58,43.53,43.54,140600.0,29.7813,29.7813,29.7471,29.7539,140600.0
2009-11-30 14:50:00,43.53,43.54,43.49,43.5,115600.0,29.7471,29.7539,29.7198,29.7266,115600.0
2009-11-30 14:55:00,43.51,43.53,43.5,43.5,63800.0,29.7334,29.7471,29.7266,29.7266,63800.0
2009-11-30 15:00:00,43.51,43.53,43.5,43.53,98200.0,29.7334,29.7471,29.7266,29.7471,98200.0
2009-11-30 15:05:00,43.52,43.6,43.52,43.6,203700.0,29.7403,29.7949,29.7403,29.7949,203700.0
2009-11-30 15:10:00,43.6,43.64,43.59,43.64,227200.0,29.7949,29.8223,29.7881,29.8223,227200.0
2009-11-30 15:15:00,43.64,43.76,43.63,43.74,245000.0,29.8223,29.9043,29.8154,29.8906,245000.0
2009-11-30 15:20:00,43.74,43.76,43.71,43.72,630700.0,29.8906,29.9043,29.8701,29.8769,630700.0
2009-11-30 15:25:00,43.71,43.75,43.67,43.75,510600.0,29.8701,29.8974,29.8428,29.8974,510600.0
2009-11-30 15:30:00,43.74,43.79,43.74,43.79,498300.0,29.8906,29.9248,29.8906,29.9248,498300.0
2009-11-30 15:35:00,43.79,43.81,43.75,43.8,412700.0,29.9248,29.9384,29.8974,29.9316,412700.0
2009-11-30 15:40:00,43.79,43.81,43.76,43.8,342800.0,29.9248,29.9384,29.9043,29.9316,342800.0
2009-11-30 15:45:00,43.81,43.83,43.79,43.82,460200.0,29.9384,29.9521,29.9248,29.9453,460200.0
2009-11-30 15:50:00,43.82,43.83,43.46,43.79,1081400.0,29.9453,29.9521,29.6993,29.9248,1081400.0
2009-11-30 15:55:00,43.78,43.84,43.7,43.71,2259800.0,29.9179,29.959,29.8633,29.8701,2259800.0
2009-12-01 09:30:00,44.69,44.85,44.65,44.79,822900.0,30.5398,30.6492,30.5125,30.6082,822900.0
2009-12-01 09:35:00,44.78,44.91,44.78,44.9,498700.0,30.6013,30.6902,30.6013,30.6833,498700.0
2009-12-01 09:40:00,44.91,44.99,44.83,44.83,763100.0,30.6902,30.7448,30.6355,30.6355,763100.0
2009-12-01 09:45:00,44.84,44.91,44.84,44.87,318900.0,30.6423,30.6902,30.6423,30.6628,318900.0
2009-12-01 09:50:00,44.88,44.91,44.87,44.9,163300.0,30.6697,30.6902,30.6628,30.6833,163300.0
2009-12-01 09:55:00,44.89,44.92,44.85,44.88,399600.0,30.6765,30.697,30.6492,30.6697,399600.0
2009-12-01 10:00:00,44.89,44.94,44.78,44.92,422000.0,30.6765,30.7107,30.6013,30.697,422000.0
2009-12-01 10:05:00,44.92,44.93,44.76,44.82,558900.0,30.697,30.7038,30.5877,30.6287,558900.0
2009-12-01 10:10:00,44.82,44.84,44.72,44.84,567200.0,30.6287,30.6423,30.5603,30.6423,567200.0
2009-12-01 10:15:00,44.85,44.91,44.83,44.87,702700.0,30.6492,30.6902,30.6355,30.6628,702700.0
2009-12-01 10:20:00,44.88,44.9,44.8,44.85,855100.0,30.6697,30.6833,30.615,30.6492,855100.0
2009-12-01 10:25:00,44.86,44.88,44.81,44.88,546600.0,30.656,30.6697,30.6218,30.6697,546600.0
2009-12-01 10:30:00,44.88,44.97,44.87,44.9,448800.0,30.6697,30.7312,30.6628,30.6833,448800.0
2009-12-01 10:35:00,44.91,44.91,44.86,44.87,114600.0,30.6902,30.6902,30.656,30.6628,114600.0
2009-12-01 10:40:00,44.87,44.9,44.86,44.88,82100.0,30.6628,30.6833,30.656,30.6697,82100.0
2009-12-01 10:45:00,44.88,44.91,44.85,44.89,108100.0,30.6697,30.6902,30.6492,30.6765,108100.0
2009-12-01 10:50:00,44.89,44.91,44.87,44.91,79900.0,30.6765,30.6902,30.6628,30.6902,79900.0
2009-12-01 10:55:00,44.91,44.92,44.87,44.91,85000.0,30.6902,30.697,30.6628,30.6902,85000.0
2009-12-01 11:00:00,44.91,44.98,44.91,44.96,170900.0,30.6902,30.738,30.6902,30.7243,170900.0
2009-12-01 11:05:00,44.96,44.97,44.93,44.94,164400.0,30.7243,30.7312,30.7038,30.7107,164400.0
2009-12-01 11:10:00,44.94,44.94,44.9,44.92,108800.0,30.7107,30.7107,30.6833,30.697,108800.0
2009-12-01 11:15:00,44.92,45.01,44.92,45.0,467400.0,30.697,30.7585,30.697,30.7517,467400.0
2009-12-01 11:20:00,45.0,45.05,45.0,45.01,558100.0,30.7517,30.7858,30.7517,30.7585,558100.0
2009-12-01 11:25:00,45.02,45.05,45.01,45.03,92500.0,30.7653,30.7858,30.7585,30.7722,92500.0
2009-12-01 11:30:00,45.02,45.05,45.02,45.04,245600.0,30.7653,30.7858,30.7653,30.779,245600.0
2009-12-01 11:35:00,45.05,45.06,45.02,45.05,338000.0,30.7858,30.7927,30.7653,30.7858,338000.0
2009-12-01 11:40:00,45.05,45.05,45.01,45.01,118400.0,30.7858,30.7858,30.7585,30.7585,118400.0
2009-12-01 11:45:00,45.01,45.03,45.0,45.0,60200.0,30.7585,30.7722,30.7517,30.7517,60200.0
2009-12-01 11:50:00,45.0,45.1,45.0,45.09,350400.0,30.7517,30.82,30.7517,30.8132,350400.0
2009-12-01 11:55:00,45.09,45.1,45.07,45.07,111100.0,30.8132,30.82,30.7995,30.7995,111100.0
2009-12-01 12:00:00,45.07,45.08,45.05,45.06,191000.0,30.7995,30.8063,30.7858,30.7927,191000.0
2009-12-01 12:05:00,45.05,45.09,44.94,45.05,200800.0,30.7858,30.8132,30.7107,30.7858,200800.0
2009-12-01 12:10:00,45.05,45.07,45.04,45.05,213900.0,30.7858,30.7995,30.779,30.7858,213900.0
2009-12-01 12:15:00,45.05,45.06,45.04,45.05,153400.0,30.7858,30.7927,30.779,30.7858,153400.0
2009-12-01 12:20:00,45.06,45.07,45.0,45.01,326900.0,30.7927,30.7995,30.7517,30.7585,326900.0
2009-12-01 12:25:00,45.01,45.01,45.0,45.0,109400.0,30.7585,30.7585,30.7517,30.7517,109400.0
2009-12-01 12:30:00,44.99,45.0,44.98,44.99,66400.0,30.7448,30.7517,30.738,30.7448,66400.0
2009-12-01 12:35:00,44.98,45.02,44.98,44.98,56000.0,30.738,30.7653,30.738,30.738,56000.0
2009-12-01 12:40:00,44.97,45.0,44.95,44.97,55000.0,30.7312,30.7517,30.7175,30.7312,55000.0
2009-12-01 12:45:00,44.98,45.0,44.95,44.99,243600.0,30.738,30.7517,30.7175,30.7448,243600.0
2009-12-01 12:50:00,44.99,45.01,44.98,45.0,303100.0,30.7448,30.7585,30.738,30.7517,303100.0
2009-12-01 12:55:00,45.0,45.02,44.98,45.02,301800.0,30.7517,30.7653,30.738,30.7653,301800.0
2009-12-01 13:00:00,45.02,45.03,45.0,45.03,395800.0,30.7653,30.7722,30.7517,30.7722,395800.0
2009-12-01 13:05:00,45.02,45.03,45.01,45.01,23800.0,30.7653,30.7722,30.7585,30.7585,23800.0
2009-12-01 13:10:00,45.01,45.04,45.01,45.03,42100.0,30.7585,30.779,30.7585,30.7722,42100.0
2009-12-01 13:15:00,45.03,45.07,45.02,45.07,32600.0,30.7722,30.7995,30.7653,30.7995,32600.0
2009-12-01 13:20:00,45.06,45.1,45.06,45.1,118500.0,30.7927,30.82,30.7927,30.82,118500.0
2009-12-01 13:25:00,45.1,45.1,45.08,45.08,111800.0,30.82,30.82,30.8063,30.8063,111800.0
2009-12-01 13:30:00,45.09,45.15,45.09,45.13,137000.0,30.8132,30.8542,30.8132,30.8405,137000.0
2009-12-01 13:35:00,45.13,45.16,45.13,45.13,66800.0,30.8405,30.861,30.8405,30.8405,66800.0
2009-12-01 13:40:00,45.13,45.14,45.09,45.09,59800.0,30.8405,30.8473,30.8132,30.8132,59800.0
2009-12-01 13:45:00,45.09,45.11,45.08,45.1,132900.0,30.8132,30.8268,30.8063,30.82,132900.0
2009-12-01 13:50:00,45.1,45.13,45.1,45.11,69600.0,30.82,30.8405,30.82,30.8268,69600.0
2009-12-01 13:55:00,45.12,45.13,45.08,45.08,66200.0,30.8337,30.8405,30.8063,30.8063,66200.0
2009-12-01 14:00:00,45.08,45.09,45.07,45.08,43400.0,30.8063,30.8132,30.7995,30.8063,43400.0
2009-12-01 14:05:00,45.07,45.09,45.06,45.06,39600.0,30.7995,30.8132,30.7927,30.7927,39600.0
2009-12-01 14:10:00,45.05,45.06,45.04,45.04,41900.0,30.7858,30.7927,30.779,30.779,41900.0
2009-12-01 14:15:00,45.05,45.05,45.02,45.03,50100.0,30.7858,30.7858,30.7653,30.7722,50100.0
2009-12-01 14:20:00,45.03,45.04,44.99,44.99,150900.0,30.7722,30.779,30.7448,30.7448,150900.0
2009-12-01 14:25:00,45.0,45.04,44.99,45.04,329700.0,30.7517,30.779,30.7448,30.779,329700.0
2009-12-01 14:30:00,45.04,45.05,45.0,45.03,105900.0,30.779,30.7858,30.7517,30.7722,105900.0
2009-12-01 14:35:00,45.03,45.03,45.0,45.0,42200.0,30.7722,30.7722,30.7517,30.7517,42200.0
2009-12-01 14:40:00,45.0,45.03,44.98,44.99,132800.0,30.7517,30.7722,30.738,30.7448,132800.0
2009-12-01 14:45:00,44.99,45.0,44.97,45.0,105500.0,30.7448,30.7517,30.7312,30.7517,105500.0
2009-12-01 14:50:00,44.99,45.0,44.95,44.95,129300.0,30.7448,30.7517,30.7175,30.7175,129300.0
2009-12-01 14:55:00,44.95,44.97,44.95,44.96,92800.0,30.7175,30.7312,30.7175,30.7243,92800.0
2009-12-01 15:00:00,44.96,44.96,44.87,44.89,379400.0,30.7243,30.7243,30.6628,30.6765,379400.0
2009-12-01 15:05:00,44.88,44.94,44.88,44.94,147300.0,30.6697,30.7107,30.6697,30.7107,147300.0
2009-12-01 15:10:00,44.94,44.99,44.93,44.96,147100.0,30.7107,30.7448,30.7038,30.7243,147100.0
2009-12-01 15:15:00,44.97,45.0,44.97,44.98,192100.0,30.7312,30.7517,30.7312,30.738,192100.0
2009-12-01 15:20:00,44.98,44.98,44.94,44.95,115100.0,30.738,30.738,30.7107,30.7175,115100.0
2009-12-01 15:25:00,44.94,44.96,44.93,44.94,60900.0,30.7107,30.7243,30.7038,30.7107,60900.0
2009-12-01 15:30:00,44.93,44.94,44.86,44.88,220600.0,30.7038,30.7107,30.656,30.6697,220600.0
2009-12-01 15:35:00,44.88,44.88,44.82,44.82,248100.0,30.6697,30.6697,30.6287,30.6287,248100.0
2009-12-01 15:40:00,44.82,44.89,44.82,44.89,236800.0,30.6287,30.6765,30.6287,30.6765,236800.0
2009-12-01 15:45:00,44.89,44.98,44.88,44.97,451500.0,30.6765,30.738,30.6697,30.7312,451500.0
2009-12-01 15:50:00,44.97,44.99,44.86,44.87,660700.0,30.7312,30.7448,30.656,30.6628,660700.0
2009-12-01 15:55:00,44.86,44.94,44.85,44.91,1328800.0,30.656,30.7107,30.6492,30.6902,1328800.0
2009-12-02 09:30:00,45.0,45.06,44.93,45.05,261200.0,30.7517,30.7927,30.7038,30.7858,261200.0
2009-12-02 09:35:00,45.05,45.07,44.99,45.05,309200.0,30.7858,30.7995,30.7448,30.7858,309200.0
2009-12-02 09:40:00,45.06,45.09,44.94,44.94,164300.0,30.7927,30.8132,30.7107,30.7107,164300.0
2009-12-02 09:45:00,44.94,45.0,44.93,44.99,148600.0,30.7107,30.7517,30.7038,30.7448,148600.0
2009-12-02 09:50:00,44.99,45.09,44.99,45.06,120700.0,30.7448,30.8132,30.7448,30.7927,120700.0
2009-12-02 09:55:00,45.07,45.1,45.02,45.08,169600.0,30.7995,30.82,30.7653,30.8063,169600.0
2009-12-02 10:00:00,45.07,45.16,44.99,45.14,170300.0,30.7995,30.861,30.7448,30.8473,170300.0
2009-12-02 10:05:00,45.15,45.18,45.14,45.18,74400.0,30.8542,30.8747,30.8473,30.8747,74400.0
2009-12-02 10:10:00,45.19,45.34,45.19,45.32,284800.0,30.8815,30.984,30.8815,30.9703,284800.0
2009-12-02 10:15:00,45.32,45.35,45.26,45.32,172600.0,30.9703,30.9908,30.9293,30.9703,172600.0
2009-12-02 10:20:00,45.32,45.33,45.25,45.26,340200.0,30.9703,30.9772,30.9225,30.9293,340200.0
2009-12-02 10:25:00,45.26,45.29,45.26,45.26,92500.0,30.9293,30.9498,30.9293,30.9293,92500.0
2009-12-02 10:30:00,45.25,45.27,45.2,45.26,295600.0,30.9225,30.9362,30.8883,30.9293,295600.0
2009-12-02 10:35:00,45.26,45.28,45.24,45.28,210500.0,30.9293,30.943,30.9157,30.943,210500.0
2009-12-02 10:40:00,45.28,45.28,45.24,45.26,67800.0,30.943,30.943,30.9157,30.9293,67800.0
2009-12-02 10:45:00,45.25,45.28,45.23,45.23,177600.0,30.9225,30.943,30.9088,30.9088,177600.0
2009-12-02 10:50:00,45.24,45.27,45.23,45.25,113700.0,30.9157,30.9362,30.9088,30.9225,113700.0
2009-12-02 10:55:00,45.24,45.25,45.18,45.2,354600.0,30.9157,30.9225,30.8747,30.8883,354600.0
2009-12-02 11:00:00,45.19,45.19,45.08,45.08,196200.0,30.8815,30.8815,30.8063,30.8063,196200.0
2009-12-02 11:05:00,45.08,45.08,45.04,45.05,225300.0,30.8063,30.8063,30.779,30.7858,225300.0
2009-12-02 11:10:00,45.05,45.05,44.99,45.0,123500.0,30.7858,30.7858,30.7448,30.7517,123500.0
2009-12-02 11:15:00,44.99,45.02,44.96,44.99,169200.0,30.7448,30.7653,30.7243,30.7448,169200.0
2009-12-02 11:20:00,44.99,45.01,44.96,44.99,96100.0,30.7448,30.7585,30.7243,30.7448,96100.0
2009-12-02 11:25:00,44.98,45.04,44.97,45.02,100500.0,30.738,30.779,30.7312,30.7653,100500.0
2009-12-02 11:30:00,45.02,45.07,45.0,45.06,203600.0,30.7653,30.7995,30.7517,30.7927,203600.0
2009-12-02 11:35:00,45.06,45.08,45.05,45.08,104900.0,30.7927,30.8063,30.7858,30.8063,104900.0
2009-12-02 11:40:00,45.08,45.1,45.04,45.1,140300.0,30.8063,30.82,30.779,30.82,140300.0
2009-12-02 11:45:00,45.1,45.11,45.09,45.09,69300.0,30.82,30.8268,30.8132,30.8132,69300.0
2009-12-02 11:50:00,45.09,45.1,45.07,45.07,106900.0,30.8132,30.82,30.7995,30.7995,106900.0
2009-12-02 11:55:00,45.08,45.08,45.04,45.05,136700.0,30.8063,30.8063,30.779,30.7858,136700.0
2009-12-02 12:00:00,45.04,45.07,45.04,45.07,75200.0,30.779,30.7995,30.779,30.7995,75200.0
2009-12-02 12:05:00,45.07,45.07,45.02,45.04,49600.0,30.7995,30.7995,30.7653,30.779,49600.0
2009-12-02 12:10:00,45.04,45.05,45.01,45.01,72300.0,30.779,30.7858,30.7585,30.7585,72300.0
2009-12-02 12:15:00,45.01,45.03,44.93,44.94,144500.0,30.7585,30.7722,30.7038,30.7107,144500.0
2009-12-02 12:20:00,44.94,44.94,44.84,44.87,182600.0,30.7107,30.7107,30.6423,30.6628,182600.0
2009-12-02 12:25:00,44.87,44.9,44.86,44.89,48200.0,30.6628,30.6833,30.656,30.6765,48200.0
2009-12-02 12:30:00,44.88,44.91,44.87,44.88,62000.0,30.6697,30.6902,30.6628,30.6697,62000.0
2009-12-02 12:35:00,44.88,44.92,44.87,44.91,63200.0,30.6697,30.697,30.6628,30.6902,63200.0
2009-12-02 12:40:00,44.9,44.91,44.88,44.89,51000.0,30.6833,30.6902,30.6697,30.6765,51000.0
2009-12-02 12:45:00,44.89,45.07,44.89,44.93,45500.0,30.6765,30.7995,30.6765,30.7038,45500.0
2009-12-02 12:50:00,44.93,44.94,44.91,44.94,37300.0,30.7038,30.7107,30.6902,30.7107,37300.0
2009-12-02 12:55:00,44.94,44.96,44.92,44.96,29500.0,30.7107,30.7243,30.697,30.7243,29500.0
2009-12-02 13:00:00,44.95,44.96,44.93,44.95,39000.0,30.7175,30.7243,30.7038,30.7175,39000.0
2009-12-02 13:05:00,44.95,44.95,44.91,44.95,30800.0,30.7175,30.7175,30.6902,30.7175,30800.0
2009-12-02 13:10:00,44.94,44.98,44.93,44.97,46500.0,30.7107,30.738,30.7038,30.7312,46500.0
2009-12-02 13:15:00,44.98,45.0,44.97,44.98,31800.0,30.738,30.7517,30.7312,30.738,31800.0
2009-12-02 13:20:00,44.98,44.99,44.98,44.99,17900.0,30.738,30.7448,30.738,30.7448,17900.0
2009-12-02 13:25:00,44.99,44.99,44.95,44.98,88600.0,30.7448,30.7448,30.7175,30.738,88600.0
2009-12-02 13:30:00,44.99,45.0,44.96,45.0,47200.0,30.7448,30.7517,30.7243,30.7517,47200.0
2009-12-02 13:35:00,45.0,45.0,44.96,44.97,35400.0,30.7517,30.7517,30.7243,30.7312,35400.0
2009-12-02 13:40:00,44.97,44.99,44.96,44.99,23700.0,30.7312,30.7448,30.7243,30.7448,23700.0
2009-12-02 13:45:00,44.99,45.03,44.99,45.02,66300.0,30.7448,30.7722,30.7448,30.7653,66300.0
2009-12-02 13:50:00,45.03,45.03,45.0,45.0,31000.0,30.7722,30.7722,30.7517,30.7517,31000.0
2009-12-02 13:55:00,45.0,45.01,45.0,45.01,38800.0,30.7517,30.7585,30.7517,30.7585,38800.0
2009-12-02 14:00:00,45.01,45.05,44.95,44.99,99300.0,30.7585,30.7858,30.7175,30.7448,99300.0
2009-12-02 14:05:00,44.98,45.01,44.97,45.01,74900.0,30.738,30.7585,30.7312,30.7585,74900.0
2009-12-02 14:10:00,45.0,45.0,44.96,45.0,41300.0,30.7517,30.7517,30.7243,30.7517,41300.0
2009-12-02 14:15:00,45.0,45.02,44.9,44.92,122500.0,30.7517,30.7653,30.6833,30.697,122500.0
2009-12-02 14:20:00,44.92,44.95,44.88,44.91,112900.0,30.697,30.7175,30.6697,30.6902,112900.0
2009-12-02 14:25:00,44.91,44.98,44.91,44.95,82000.0,30.6902,30.738,30.6902,30.7175,82000.0
2009-12-02 14:30:00,44.96,44.98,44.93,44.94,38900.0,30.7243,30.738,30.7038,30.7107,38900.0
2009-12-02 14:35:00,44.94,45.02,44.93,45.0,65000.0,30.7107,30.7653,30.7038,30.7517,65000.0
2009-12-02 14:40:00,45.0,45.0,44.97,44.98,36300.0,30.7517,30.7517,30.7312,30.738,36300.0
2009-12-02 14:45:00,44.97,45.02,44.97,45.0,43800.0,30.7312,30.7653,30.7312,30.7517,43800.0
2009-12-02 14:50:00,45.0,45.02,44.99,45.01,58200.0,30.7517,30.7653,30.7448,30.7585,58200.0
2009-12-02 14:55:00,45.01,45.01,44.96,44.97,68100.0,30.7585,30.7585,30.7243,30.7312,68100.0
2009-12-02 15:00:00,44.98,45.0,44.97,44.98,55500.0,30.738,30.7517,30.7312,30.738,55500.0
2009-12-02 15:05:00,44.97,44.99,44.96,44.98,197200.0,30.7312,30.7448,30.7243,30.738,197200.0
2009-12-02 15:10:00,44.98,44.99,44.96,44.98,128300.0,30.738,30.7448,30.7243,30.738,128300.0
2009-12-02 15:15:00,44.97,44.99,44.96,44.97,117700.0,30.7312,30.7448,30.7243,30.7312,117700.0
2009-12-02 15:20:00,44.96,44.98,44.93,44.96,278800.0,30.7243,30.738,30.7038,30.7243,278800.0
2009-12-02 15:25:00,44.96,44.97,44.95,44.96,80700.0,30.7243,30.7312,30.7175,30.7243,80700.0
2009-12-02 15:30:00,44.96,44.96,44.92,44.94,91900.0,30.7243,30.7243,30.697,30.7107,91900.0
2009-12-02 15:35:00,44.94,44.96,44.92,44.93,93200.0,30.7107,30.7243,30.697,30.7038,93200.0
2009-12-02 15:40:00,44.94,45.01,44.94,45.0,250100.0,30.7107,30.7585,30.7107,30.7517,250100.0
2009-12-02 15:45:00,45.0,45.02,44.98,45.01,266700.0,30.7517,30.7653,30.738,30.7585,266700.0
2009-12-02 15:50:00,45.02,45.04,44.98,44.98,289200.0,30.7653,30.779,30.738,30.738,289200.0
2009-12-02 15:55:00,44.98,44.99,44.93,44.94,462600.0,30.738,30.7448,30.7038,30.7107,462600.0
2009-12-03 09:30:00,45.08,45.18,45.08,45.15,236300.0,30.8063,30.8747,30.8063,30.8542,236300.0
2009-12-03 09:35:00,45.15,45.26,45.15,45.19,120600.0,30.8542,30.9293,30.8542,30.8815,120600.0
2009-12-03 09:40:00,45.2,45.28,45.2,45.26,125400.0,30.8883,30.943,30.8883,30.9293,125400.0
2009-12-03 09:45:00,45.26,45.35,45.25,45.29,325300.0,30.9293,30.9908,30.9225,30.9498,325300.0
2009-12-03 09:50:00,45.28,45.29,45.2,45.21,255800.0,30.943,30.9498,30.8883,30.8952,255800.0
2009-12-03 09:55:00,45.22,45.22,45.14,45.21,209900.0,30.902,30.902,30.8473,30.8952,209900.0
2009-12-03 10:00:00,45.19,45.2,45.03,45.07,554600.0,30.8815,30.8883,30.7722,30.7995,554600.0
2009-12-03 10:05:00,45.06,45.17,45.04,45.13,263800.0,30.7927,30.8678,30.779,30.8405,263800.0
2009-12-03 10:10:00,45.13,45.15,44.98,45.0,496500.0,30.8405,30.8542,30.738,30.7517,496500.0
2009-12-03 10:15:00,44.99,45.0,44.86,44.9,288600.0,30.7448,30.7517,30.656,30.6833,288600.0
2009-12-03 10:20:00,44.9,44.97,44.89,44.96,174000.0,30.6833,30.7312,30.6765,30.7243,174000.0
2009-12-03 10:25:00,44.97,45.05,44.94,45.04,226300.0,30.7312,30.7858,30.7107,30.779,226300.0
2009-12-03 10:30:00,45.03,45.04,45.0,45.02,66200.0,30.7722,30.779,30.7517,30.7653,66200.0
2009-12-03 10:35:00,45.02,45.03,44.93,44.94,115600.0,30.7653,30.7722,30.7038,30.7107,115600.0
2009-12-03 10:40:00,44.94,44.95,44.9,44.94,209800.0,30.7107,30.7175,30.6833,30.7107,209800.0
2009-12-03 10:45:00,44.94,45.11,44.94,45.08,186700.0,30.7107,30.8268,30.7107,30.8063,186700.0
2009-12-03 10:50:00,45.08,45.13,45.07,45.09,263900.0,30.8063,30.8405,30.7995,30.8132,263900.0
2009-12-03 10:55:00,45.09,45.13,45.07,45.12,73000.0,30.8132,30.8405,30.7995,30.8337,73000.0
2009-12-03 11:00:00,45.11,45.15,45.11,45.14,94800.0,30.8268,30.8542,30.8268,30.8473,94800.0
2009-12-03 11:05:00,45.14,45.15,45.13,45.13,54700.0,30.8473,30.8542,30.8405,30.8405,54700.0
2009-12-03 11:10:00,45.13,45.14,45.1,45.12,43800.0,30.8405,30.8473,30.82,30.8337,43800.0
2009-12-03 11:15:00,45.13,45.13,45.06,45.06,61000.0,30.8405,30.8405,30.7927,30.7927,61000.0
2009-12-03 11:20:00,45.07,45.09,45.05,45.07,143500.0,30.7995,30.8132,30.7858,30.7995,143500.0
2009-12-03 11:25:00,45.08,45.11,45.07,45.1,57400.0,30.8063,30.8268,30.7995,30.82,57400.0
2009-12-03 11:30:00,45.09,45.14,45.09,45.11,109000.0,30.8132,30.8473,30.8132,30.8268,109000.0
2009-12-03 11:35:00,45.11,45.13,45.02,45.02,95000.0,30.8268,30.8405,30.7653,30.7653,95000.0
2009-12-03 11:40:00,45.02,45.06,45.01,45.06,89300.0,30.7653,30.7927,30.7585,30.7927,89300.0
2009-12-03 11:45:00,45.05,45.06,45.03,45.04,43000.0,30.7858,30.7927,30.7722,30.779,43000.0
2009-12-03 11:50:00,45.04,45.12,45.04,45.12,103000.0,30.779,30.8337,30.779,30.8337,103000.0
2009-12-03 11:55:00,45.11,45.12,45.08,45.08,89100.0,30.8268,30.8337,30.8063,30.8063,89100.0
2009-12-03 12:00:00,45.08,45.09,45.05,45.06,105800.0,30.8063,30.8132,30.7858,30.7927,105800.0
2009-12-03 12:05:00,45.06,45.08,45.04,45.06,61900.0,30.7927,30.8063,30.779,30.7927,61900.0
2009-12-03 12:10:00,45.06,45.1,45.06,45.06,174600.0,30.7927,30.82,30.7927,30.7927,174600.0
2009-12-03 12:15:00,45.07,45.09,45.05,45.09,38300.0,30.7995,30.8132,30.7858,30.8132,38300.0
2009-12-03 12:20:00,45.1,45.12,45.09,45.1,48300.0,30.82,30.8337,30.8132,30.82,48300.0
2009-12-03 12:25:00,45.1,45.1,45.06,45.07,65700.0,30.82,30.82,30.7927,30.7995,65700.0
2009-12-03 12:30:00,45.07,45.08,45.02,45.04,76200.0,30.7995,30.8063,30.7653,30.779,76200.0
2009-12-03 12:35:00,45.04,45.08,45.04,45.06,62700.0,30.779,30.8063,30.779,30.7927,62700.0
2009-12-03 12:40:00,45.07,45.08,45.06,45.07,30100.0,30.7995,30.8063,30.7927,30.7995,30100.0
2009-12-03 12:45:00,45.08,45.1,45.07,45.1,45800.0,30.8063,30.82,30.7995,30.82,45800.0
2009-12-03 12:50:00,45.1,45.11,45.09,45.1,60300.0,30.82,30.8268,30.8132,30.82,60300.0
2009-12-03 12:55:00,45.1,45.13,45.09,45.12,96000.0,30.82,30.8405,30.8132,30.8337,96000.0
2009-12-03 13:00:00,45.11,45.12,45.1,45.1,39400.0,30.8268,30.8337,30.82,30.82,39400.0
2009-12-03 13:05:00,45.1,45.11,45.07,45.08,186900.0,30.82,30.8268,30.7995,30.8063,186900.0
2009-12-03 13:10:00,45.08,45.09,45.03,45.04,151100.0,30.8063,30.8132,30.7722,30.779,151100.0
2009-12-03 13:15:00,45.04,45.08,45.02,45.07,277200.0,30.779,30.8063,30.7653,30.7995,277200.0
2009-12-03 13:20:00,45.07,45.09,45.06,45.07,149100.0,30.7995,30.8132,30.7927,30.7995,149100.0
2009-12-03 13:25:00,45.06,45.07,45.04,45.06,91500.0,30.7927,30.7995,30.779,30.7927,91500.0
2009-12-03 13:30:00,45.07,45.07,45.04,45.06,43800.0,30.7995,30.7995,30.779,30.7927,43800.0
2009-12-03 13:35:00,45.06,45.1,45.06,45.1,159800.0,30.7927,30.82,30.7927,30.82,159800.0
2009-12-03 13:40:00,45.09,45.12,45.03,45.12,180000.0,30.8132,30.8337,30.7722,30.8337,180000.0
2009-12-03 13:45:00,45.12,45.12,45.11,45.11,36700.0,30.8337,30.8337,30.8268,30.8268,36700.0
2009-12-03 13:50:00,45.11,45.13,45.1,45.12,65600.0,30.8268,30.8405,30.82,30.8337,65600.0
2009-12-03 13:55:00,45.11,45.14,45.11,45.12,55900.0,30.8268,30.8473,30.8268,30.8337,55900.0
2009-12-03 14:00:00,45.12,45.14,45.11,45.11,53800.0,30.8337,30.8473,30.8268,30.8268,53800.0
2009-12-03 14:05:00,45.11,45.12,45.08,45.1,39600.0,30.8268,30.8337,30.8063,30.82,39600.0
2009-12-03 14:10:00,45.11,45.11,45.08,45.09,28300.0,30.8268,30.8268,30.8063,30.8132,28300.0
2009-12-03 14:15:00,45.1,45.11,45.02,45.03,184600.0,30.82,30.8268,30.7653,30.7722,184600.0
2009-12-03 14:20:00,45.03,45.05,45.01,45.04,141500.0,30.7722,30.7858,30.7585,30.779,141500.0
2009-12-03 14:25:00,45.05,45.06,45.02,45.03,69600.0,30.7858,30.7927,30.7653,30.7722,69600.0
2009-12-03 14:30:00,45.04,45.07,45.04,45.07,70500.0,30.779,30.7995,30.779,30.7995,70500.0
2009-12-03 14:35:00,45.06,45.08,45.05,45.07,72400.0,30.7927,30.8063,30.7858,30.7995,72400.0
2009-12-03 14:40:00,45.07,45.09,45.06,45.09,50100.0,30.7995,30.8132,30.7927,30.8132,50100.0
2009-12-03 14:45:00,45.08,45.08,45.05,45.05,46100.0,30.8063,30.8063,30.7858,30.7858,46100.0
2009-12-03 14:50:00,45.05,45.06,44.97,44.99,416100.0,30.7858,30.7927,30.7312,30.7448,416100.0
2009-12-03 14:55:00,45.0,45.01,44.93,44.99,332000.0,30.7517,30.7585,30.7038,30.7448,332000.0
2009-12-03 15:00:00,44.99,45.0,44.97,45.0,182400.0,30.7448,30.7517,30.7312,30.7517,182400.0
2009-12-03 15:05:00,45.0,45.01,44.98,45.01,70500.0,30.7517,30.7585,30.738,30.7585,70500.0
2009-12-03 15:10:00,45.01,45.02,44.99,45.01,64700.0,30.7585,30.7653,30.7448,30.7585,64700.0
2009-12-03 15:15:00,45.02,45.06,45.01,45.06,215700.0,30.7653,30.7927,30.7585,30.7927,215700.0
2009-12-03 15:20:00,45.06,45.06,45.01,45.01,223000.0,30.7927,30.7927,30.7585,30.7585,223000.0
2009-12-03 15:25:00,45.01,45.02,44.96,44.96,402900.0,30.7585,30.7653,30.7243,30.7243,402900.0
2009-12-03 15:30:00,44.96,44.99,44.95,44.97,103000.0,30.7243,30.7448,30.7175,30.7312,103000.0
2009-12-03 15:35:00,44.97,44.97,44.9,44.91,104700.0,30.7312,30.7312,30.6833,30.6902,104700.0
2009-12-03 15:40:00,44.9,44.91,44.77,44.81,428500.0,30.6833,30.6902,30.5945,30.6218,428500.0
2009-12-03 15:45:00,44.81,44.82,44.68,44.68,710400.0,30.6218,30.6287,30.533,30.533,710400.0
2009-12-03 15:50:00,44.68,44.71,44.62,44.71,562900.0,30.533,30.5535,30.492,30.5535,562900.0
2009-12-03 15:55:00,44.71,44.74,44.63,44.7,1517000.0,30.5535,30.574,30.4988,30.5466,1517000.0
2009-12-04 09:30:00,45.51,45.65,45.5,45.56,709800.0,31.1002,31.1959,31.0933,31.1343,709800.0
2009-12-04 09:35:00,45.55,45.72,45.55,45.66,461400.0,31.1275,31.2437,31.1275,31.2027,461400.0
2009-12-04 09:40:00,45.67,45.84,45.67,45.75,1062900.0,31.2095,31.3257,31.2095,31.2642,1062900.0
2009-12-04 09:45:00,45.75,45.86,45.75,45.85,404400.0,31.2642,31.3394,31.2642,31.3325,404400.0
2009-12-04 09:50:00,45.85,45.85,45.72,45.73,173400.0,31.3325,31.3325,31.2437,31.2505,173400.0
2009-12-04 09:55:00,45.73,45.74,45.69,45.71,209300.0,31.2505,31.2574,31.2232,31.2369,209300.0
2009-12-04 10:00:00,45.71,45.76,45.62,45.62,383600.0,31.2369,31.271,31.1753,31.1753,383600.0
2009-12-04 10:05:00,45.62,45.67,45.54,45.66,384500.0,31.1753,31.2095,31.1207,31.2027,384500.0
2009-12-04 10:10:00,45.65,45.67,45.55,45.59,478400.0,31.1959,31.2095,31.1275,31.1548,478400.0
2009-12-04 10:15:00,45.6,45.63,45.55,45.56,553000.0,31.1617,31.1822,31.1275,31.1343,553000.0
2009-12-04 10:20:00,45.57,45.59,45.52,45.54,163700.0,31.1412,31.1548,31.107,31.1207,163700.0
2009-12-04 10:25:00,45.53,45.6,45.52,45.57,245700.0,31.1138,31.1617,31.107,31.1412,245700.0
2009-12-04 10:30:00,45.57,45.58,45.5,45.52,294100.0,31.1412,31.148,31.0933,31.107,294100.0
2009-12-04 10:35:00,45.52,45.57,45.5,45.57,280400.0,31.107,31.1412,31.0933,31.1412,280400.0
2009-12-04 10:40:00,45.56,45.57,45.51,45.57,201700.0,31.1343,31.1412,31.1002,31.1412,201700.0
2009-12-04 10:45:00,45.58,45.59,45.53,45.53,195900.0,31.148,31.1548,31.1138,31.1138,195900.0
2009-12-04 10:50:00,45.54,45.54,45.45,45.47,182500.0,31.1207,31.1207,31.0592,31.0728,182500.0
2009-12-04 10:55:00,45.47,45.47,45.38,45.42,197600.0,31.0728,31.0728,31.0113,31.0387,197600.0
2009-12-04 11:00:00,45.42,45.42,45.34,45.4,346700.0,31.0387,31.0387,30.984,31.025,346700.0
2009-12-04 11:05:00,45.39,45.41,45.34,45.41,325600.0,31.0182,31.0318,30.984,31.0318,325600.0
2009-12-04 11:10:00,45.41,45.47,45.4,45.47,528500.0,31.0318,31.0728,31.025,31.0728,528500.0
2009-12-04 11:15:00,45.47,45.47,45.39,45.4,118600.0,31.0728,31.0728,31.0182,31.025,118600.0
2009-12-04 11:20:00,45.4,45.44,45.37,45.41,132900.0,31.025,31.0523,31.0045,31.0318,132900.0
2009-12-04 11:25:00,45.4,45.42,45.22,45.22,183900.0,31.025,31.0387,30.902,30.902,183900.0
2009-12-04 11:30:00,45.22,45.25,45.15,45.21,617600.0,30.902,30.9225,30.8542,30.8952,617600.0
2009-12-04 11:35:00,45.2,45.22,45.11,45.13,241100.0,30.8883,30.902,30.8268,30.8405,241100.0
2009-12-04 11:40:00,45.13,45.13,44.96,44.96,407900.0,30.8405,30.8405,30.7243,30.7243,407900.0
2009-12-04 11:45:00,44.96,44.96,44.76,44.93,1071700.0,30.7243,30.7243,30.5877,30.7038,1071700.0
2009-12-04 11:50:00,44.93,45.04,44.86,44.88,518600.0,30.7038,30.779,30.656,30.6697,518600.0
2009-12-04 11:55:00,45.04,45.06,44.99,45.03,194000.0,30.779,30.7927,30.7448,30.7722,194000.0
2009-12-04 12:00:00,45.03,45.07,45.01,45.06,104400.0,30.7722,30.7995,30.7585,30.7927,104400.0
2009-12-04 12:05:00,45.06,45.12,45.04,45.12,145600.0,30.7927,30.8337,30.779,30.8337,145600.0
2009-12-04 12:10:00,45.12,45.17,45.12,45.13,336400.0,30.8337,30.8678,30.8337,30.8405,336400.0
2009-12-04 12:15:00,45.12,45.16,45.07,45.07,270700.0,30.8337,30.861,30.7995,30.7995,270700.0
2009-12-04 12:20:00,45.06,45.1,45.0,45.05,124100.0,30.7927,30.82,30.7517,30.7858,124100.0
2009-12-04 12:25:00,45.05,45.11,45.04,45.11,100500.0,30.7858,30.8268,30.779,30.8268,100500.0
2009-12-04 12:30:00,45.11,45.22,45.11,45.2,234000.0,30.8268,30.902,30.8268,30.8883,234000.0
2009-12-04 12:35:00,45.2,45.25,45.19,45.23,219300.0,30.8883,30.9225,30.8815,30.9088,219300.0
2009-12-04 12:40:00,45.22,45.24,45.2,45.22,90700.0,30.902,30.9157,30.8883,30.902,90700.0
2009-12-04 12:45:00,45.22,45.28,45.21,45.21,231400.0,30.902,30.943,30.8952,30.8952,231400.0
2009-12-04 12:50:00,45.21,45.28,45.21,45.25,139500.0,30.8952,30.943,30.8952,30.9225,139500.0
2009-12-04 12:55:00,45.25,45.26,45.22,45.24,86400.0,30.9225,30.9293,30.902,30.9157,86400.0
2009-12-04 13:00:00,45.23,45.31,45.23,45.3,118500.0,30.9088,30.9635,30.9088,30.9567,118500.0
2009-12-04 13:05:00,45.3,45.31,45.26,45.28,94300.0,30.9567,30.9635,30.9293,30.943,94300.0
2009-12-04 13:10:00,45.29,45.3,45.22,45.23,121200.0,30.9498,30.9567,30.902,30.9088,121200.0
2009-12-04 13:15:00,45.24,45.28,45.23,45.27,104600.0,30.9157,30.943,30.9088,30.9362,104600.0
2009-12-04 13:20:00,45.27,45.28,45.21,45.22,97900.0,30.9362,30.943,30.8952,30.902,97900.0
2009-12-04 13:25:00,45.2,45.22,45.17,45.17,188900.0,30.8883,30.902,30.8678,30.8678,188900.0
2009-12-04 13:30:00,45.17,45.21,45.14,45.21,470200.0,30.8678,30.8952,30.8473,30.8952,470200.0
2009-12-04 13:35:00,45.21,45.21,45.11,45.15,140300.0,30.8952,30.8952,30.8268,30.8542,140300.0
2009-12-04 13:40:00,45.14,45.21,45.14,45.21,96900.0,30.8473,30.8952,30.8473,30.8952,96900.0
2009-12-04 13:45:00,45.2,45.21,45.13,45.14,82700.0,30.8883,30.8952,30.8405,30.8473,82700.0
2009-12-04 13:50:00,45.14,45.15,45.04,45.06,364800.0,30.8473,30.8542,30.779,30.7927,364800.0
2009-12-04 13:55:00,45.06,45.06,44.97,45.0,304200.0,30.7927,30.7927,30.7312,30.7517,304200.0
2009-12-04 14:00:00,45.0,45.07,44.99,45.07,123300.0,30.7517,30.7995,30.7448,30.7995,123300.0
2009-12-04 14:05:00,45.07,45.07,44.95,44.96,157300.0,30.7995,30.7995,30.7175,30.7243,157300.0
2009-12-04 14:10:00,44.95,45.06,44.94,45.06,107300.0,30.7175,30.7927,30.7107,30.7927,107300.0
2009-12-04 14:15:00,45.05,45.06,44.94,44.96,164100.0,30.7858,30.7927,30.7107,30.7243,164100.0
2009-12-04 14:20:00,44.96,44.97,44.87,44.87,344600.0,30.7243,30.7312,30.6628,30.6628,344600.0
2009-12-04 14:25:00,44.88,44.96,44.85,44.95,288700.0,30.6697,30.7243,30.6492,30.7175,288700.0
2009-12-04 14:30:00,44.96,45.13,44.96,45.11,195000.0,30.7243,30.8405,30.7243,30.8268,195000.0
2009-12-04 14:35:00,45.11,45.16,45.1,45.15,84800.0,30.8268,30.861,30.82,30.8542,84800.0
2009-12-04 14:40:00,45.15,45.15,45.07,45.1,87500.0,30.8542,30.8542,30.7995,30.82,87500.0
2009-12-04 14:45:00,45.1,45.14,45.06,45.06,121800.0,30.82,30.8473,30.7927,30.7927,121800.0
2009-12-04 14:50:00,45.06,45.1,45.03,45.1,173700.0,30.7927,30.82,30.7722,30.82,173700.0
2009-12-04 14:55:00,45.1,45.19,45.1,45.17,168100.0,30.82,30.8815,30.82,30.8678,168100.0
2009-12-04 15:00:00,45.16,45.21,45.12,45.17,169500.0,30.861,30.8952,30.8337,30.8678,169500.0
2009-12-04 15:05:00,45.18,45.24,45.16,45.2,223400.0,30.8747,30.9157,30.861,30.8883,223400.0
2009-12-04 15:10:00,45.19,45.25,45.17,45.22,146100.0,30.8815,30.9225,30.8678,30.902,146100.0
2009-12-04 15:15:00,45.22,45.23,45.18,45.22,110400.0,30.902,30.9088,30.8747,30.902,110400.0
2009-12-04 15:20:00,45.22,45.33,45.21,45.33,381700.0,30.902,30.9772,30.8952,30.9772,381700.0
2009-12-04 15:25:00,45.33,45.37,45.24,45.27,426200.0,30.9772,31.0045,30.9157,30.9362,426200.0
2009-12-04 15:30:00,45.28,45.33,45.24,45.27,209400.0,30.943,30.9772,30.9157,30.9362,209400.0
2009-12-04 15:35:00,45.27,45.28,45.15,45.18,569800.0,30.9362,30.943,30.8542,30.8747,569800.0
2009-12-04 15:40:00,45.17,45.23,45.12,45.23,202100.0,30.8678,30.9088,30.8337,30.9088,202100.0
2009-12-04 15:45:00,45.23,45.32,45.22,45.29,404500.0,30.9088,30.9703,30.902,30.9498,404500.0
2009-12-04 15:50:00,45.29,45.3,45.24,45.28,286200.0,30.9498,30.9567,30.9157,30.943,286200.0
2009-12-04 15:55:00,45.28,45.35,45.26,45.35,1188400.0,30.943,30.9908,30.9293,30.9908,1188400.0
2009-12-07 09:30:00,44.77,44.96,44.75,44.93,313700.0,30.5945,30.7243,30.5808,30.7038,313700.0
2009-12-07 09:35:00,44.94,45.03,44.91,44.94,344800.0,30.7107,30.7722,30.6902,30.7107,344800.0
2009-12-07 09:40:00,44.95,44.97,44.84,44.92,246700.0,30.7175,30.7312,30.6423,30.697,246700.0
2009-12-07 09:45:00,44.92,45.03,44.92,45.03,289800.0,30.697,30.7722,30.697,30.7722,289800.0
2009-12-07 09:50:00,45.03,45.05,44.97,45.0,242900.0,30.7722,30.7858,30.7312,30.7517,242900.0
2009-12-07 09:55:00,45.0,45.02,44.94,44.96,159800.0,30.7517,30.7653,30.7107,30.7243,159800.0
2009-12-07 10:00:00,44.97,44.99,44.83,44.84,336200.0,30.7312,30.7448,30.6355,30.6423,336200.0
2009-12-07 10:05:00,44.84,44.9,44.81,44.84,214300.0,30.6423,30.6833,30.6218,30.6423,214300.0
2009-12-07 10:10:00,44.85,44.91,44.82,44.89,148900.0,30.6492,30.6902,30.6287,30.6765,148900.0
2009-12-07 10:15:00,44.89,44.92,44.83,44.92,134000.0,30.6765,30.697,30.6355,30.697,134000.0
2009-12-07 10:20:00,44.92,44.92,44.86,44.89,97900.0,30.697,30.697,30.656,30.6765,97900.0
2009-12-07 10:25:00,44.89,45.04,44.88,45.04,490700.0,30.6765,30.779,30.6697,30.779,490700.0
2009-12-07 10:30:00,45.04,45.08,45.01,45.02,200200.0,30.779,30.8063,30.7585,30.7653,200200.0
2009-12-07 10:35:00,45.01,45.06,45.0,45.0,163500.0,30.7585,30.7927,30.7517,30.7517,163500.0
2009-12-07 10:40:00,45.01,45.01,44.96,45.0,229600.0,30.7585,30.7585,30.7243,30.7517,229600.0
2009-12-07 10:45:00,44.99,45.0,44.95,44.95,105600.0,30.7448,30.7517,30.7175,30.7175,105600.0
2009-12-07 10:50:00,44.95,45.01,44.95,44.96,167800.0,30.7175,30.7585,30.7175,30.7243,167800.0
2009-12-07 10:55:00,44.96,44.99,44.95,44.98,177200.0,30.7243,30.7448,30.7175,30.738,177200.0
2009-12-07 11:00:00,44.98,44.98,44.93,44.93,251500.0,30.738,30.738,30.7038,30.7038,251500.0
2009-12-07 11:05:00,44.93,44.94,44.89,44.89,195800.0,30.7038,30.7107,30.6765,30.6765,195800.0
2009-12-07 11:10:00,44.89,44.94,44.89,44.9,166800.0,30.6765,30.7107,30.6765,30.6833,166800.0
2009-12-07 11:15:00,44.9,44.91,44.87,44.89,107000.0,30.6833,30.6902,30.6628,30.6765,107000.0
2009-12-07 11:20:00,44.89,44.89,44.84,44.85,89100.0,30.6765,30.6765,30.6423,30.6492,89100.0
2009-12-07 11:25:00,44.85,44.86,44.81,44.81,138500.0,30.6492,30.656,30.6218,30.6218,138500.0
2009-12-07 11:30:00,44.82,44.86,44.8,44.84,173000.0,30.6287,30.656,30.615,30.6423,173000.0
2009-12-07 11:35:00,44.84,44.88,44.84,44.86,93100.0,30.6423,30.6697,30.6423,30.656,93100.0
2009-12-07 11:40:00,44.87,44.87,44.83,44.84,69500.0,30.6628,30.6628,30.6355,30.6423,69500.0
2009-12-07 11:45:00,44.83,44.87,44.83,44.87,108300.0,30.6355,30.6628,30.6355,30.6628,108300.0
2009-12-07 11:50:00,44.87,44.91,44.87,44.9,134700.0,30.6628,30.6902,30.6628,30.6833,134700.0
2009-12-07 11:55:00,44.9,44.91,44.87,44.89,87000.0,30.6833,30.6902,30.6628,30.6765,87000.0
2009-12-07 12:00:00,44.9,44.9,44.85,44.86,65700.0,30.6833,30.6833,30.6492,30.656,65700.0
2009-12-07 12:05:00,44.86,44.88,44.85,44.88,67600.0,30.656,30.6697,30.6492,30.6697,67600.0
2009-12-07 12:10:00,44.88,44.89,44.85,44.85,78400.0,30.6697,30.6765,30.6492,30.6492,78400.0
2009-12-07 12:15:00,44.85,44.86,44.81,44.83,92000.0,30.6492,30.656,30.6218,30.6355,92000.0
2009-12-07 12:20:00,44.83,44.88,44.81,44.84,100800.0,30.6355,30.6697,30.6218,30.6423,100800.0
2009-12-07 12:25:00,44.84,44.84,44.81,44.81,92700.0,30.6423,30.6423,30.6218,30.6218,92700.0
2009-12-07 12:30:00,44.8,44.87,44.8,44.87,130400.0,30.615,30.6628,30.615,30.6628,130400.0
2009-12-07 12:35:00,44.88,44.98,44.88,44.94,197500.0,30.6697,30.738,30.6697,30.7107,197500.0
2009-12-07 12:40:00,44.93,44.95,44.9,44.93,154600.0,30.7038,30.7175,30.6833,30.7038,154600.0
2009-12-07 12:45:00,44.93,45.03,44.93,44.98,371400.0,30.7038,30.7722,30.7038,30.738,371400.0
2009-12-07 12:50:00,44.99,45.02,44.97,44.97,81900.0,30.7448,30.7653,30.7312,30.7312,81900.0
2009-12-07 12:55:00,44.97,44.99,44.93,44.95,83700.0,30.7312,30.7448,30.7038,30.7175,83700.0
2009-12-07 13:00:00,44.94,44.94,44.92,44.92,53800.0,30.7107,30.7107,30.697,30.697,53800.0
2009-12-07 13:05:00,44.92,44.94,44.9,44.93,115500.0,30.697,30.7107,30.6833,30.7038,115500.0
2009-12-07 13:10:00,44.93,44.96,44.92,44.96,65100.0,30.7038,30.7243,30.697,30.7243,65100.0
2009-12-07 13:15:00,44.96,44.98,44.95,44.96,88900.0,30.7243,30.738,30.7175,30.7243,88900.0
2009-12-07 13:20:00,44.96,45.0,44.93,44.96,94500.0,30.7243,30.7517,30.7038,30.7243,94500.0
2009-12-07 13:25:00,44.96,44.96,44.92,44.95,66300.0,30.7243,30.7243,30.697,30.7175,66300.0
2009-12-07 13:30:00,44.94,44.94,44.9,44.9,143700.0,30.7107,30.7107,30.6833,30.6833,143700.0
2009-12-07 13:35:00,44.9,44.93,44.9,44.91,67100.0,30.6833,30.7038,30.6833,30.6902,67100.0
2009-12-07 13:40:00,44.92,44.92,44.9,44.9,67600.0,30.697,30.697,30.6833,30.6833,67600.0
2009-12-07 13:45:00,44.9,44.92,44.9,44.9,69600.0,30.6833,30.697,30.6833,30.6833,69600.0
2009-12-07 13:50:00,44.9,44.91,44.87,44.88,103900.0,30.6833,30.6902,30.6628,30.6697,103900.0
2009-12-07 13:55:00,44.88,44.89,44.84,44.86,148500.0,30.6697,30.6765,30.6423,30.656,148500.0
2009-12-07 14:00:00,44.86,44.88,44.85,44.85,90900.0,30.656,30.6697,30.6492,30.6492,90900.0
2009-12-07 14:05:00,44.86,44.87,44.85,44.86,107100.0,30.656,30.6628,30.6492,30.656,107100.0
2009-12-07 14:10:00,44.86,44.86,44.85,44.85,50900.0,30.656,30.656,30.6492,30.6492,50900.0
2009-12-07 14:15:00,44.85,44.88,44.85,44.85,112200.0,30.6492,30.6697,30.6492,30.6492,112200.0
2009-12-07 14:20:00,44.85,44.86,44.83,44.83,127000.0,30.6492,30.656,30.6355,30.6355,127000.0
2009-12-07 14:25:00,44.83,44.84,44.83,44.84,115900.0,30.6355,30.6423,30.6355,30.6423,115900.0
2009-12-07 14:30:00,44.83,44.83,44.76,44.77,191700.0,30.6355,30.6355,30.5877,30.5945,191700.0
2009-12-07 14:35:00,44.77,44.78,44.65,44.69,195300.0,30.5945,30.6013,30.5125,30.5398,195300.0
2009-12-07 14:40:00,44.69,44.71,44.67,44.68,189200.0,30.5398,30.5535,30.5261,30.533,189200.0
2009-12-07 14:45:00,44.68,44.68,44.62,44.63,138100.0,30.533,30.533,30.492,30.4988,138100.0
2009-12-07 14:50:00,44.64,44.74,44.63,44.66,256300.0,30.5056,30.574,30.4988,30.5193,256300.0
2009-12-07 14:55:00,44.67,44.73,44.66,44.72,119800.0,30.5261,30.5671,30.5193,30.5603,119800.0
2009-12-07 15:00:00,44.72,44.74,44.66,44.71,188100.0,30.5603,30.574,30.5193,30.5535,188100.0
2009-12-07 15:05:00,44.7,44.71,44.67,44.7,83700.0,30.5466,30.5535,30.5261,30.5466,83700.0
2009-12-07 15:10:00,44.71,44.76,44.7,44.74,133600.0,30.5535,30.5877,30.5466,30.574,133600.0
2009-12-07 15:15:00,44.75,44.78,44.7,44.7,141200.0,30.5808,30.6013,30.5466,30.5466,141200.0
2009-12-07 15:20:00,44.71,44.73,44.69,44.7,184000.0,30.5535,30.5671,30.5398,30.5466,184000.0
2009-12-07 15:25:00,44.7,44.7,44.65,44.65,173500.0,30.5466,30.5466,30.5125,30.5125,173500.0
2009-12-07 15:30:00,44.65,44.76,44.65,44.76,390700.0,30.5125,30.5877,30.5125,30.5877,390700.0
2009-12-07 15:35:00,44.76,44.76,44.68,44.71,333300.0,30.5877,30.5877,30.533,30.5535,333300.0
2009-12-07 15:40:00,44.71,44.78,44.69,44.77,342200.0,30.5535,30.6013,30.5398,30.5945,342200.0
2009-12-07 15:45:00,44.77,44.77,44.67,44.7,354500.0,30.5945,30.5945,30.5261,30.5466,354500.0
2009-12-07 15:50:00,44.69,44.71,44.65,44.67,390800.0,30.5398,30.5535,30.5125,30.5261,390800.0
2009-12-07 15:55:00,44.67,44.69,44.62,44.64,978200.0,30.5261,30.5398,30.492,30.5056,978200.0
2009-12-08 09:30:00,43.89,43.91,43.7,43.71,350200.0,29.9931,30.0068,29.8633,29.8701,350200.0
2009-12-08 09:35:00,43.7,43.71,43.53,43.61,580400.0,29.8633,29.8701,29.7471,29.8018,580400.0
2009-12-08 09:40:00,43.6,43.68,43.54,43.54,336000.0,29.7949,29.8496,29.7539,29.7539,336000.0
2009-12-08 09:45:00,43.53,43.6,43.49,43.56,331200.0,29.7471,29.7949,29.7198,29.7676,331200.0
2009-12-08 09:50:00,43.57,43.72,43.55,43.7,509800.0,29.7744,29.8769,29.7608,29.8633,509800.0
2009-12-08 09:55:00,43.71,43.75,43.67,43.71,171900.0,29.8701,29.8974,29.8428,29.8701,171900.0
2009-12-08 10:00:00,43.71,43.72,43.66,43.7,228300.0,29.8701,29.8769,29.8359,29.8633,228300.0
2009-12-08 10:05:00,43.71,43.77,43.69,43.72,148400.0,29.8701,29.9111,29.8564,29.8769,148400.0
2009-12-08 10:10:00,43.72,43.79,43.72,43.76,635500.0,29.8769,29.9248,29.8769,29.9043,635500.0
2009-12-08 10:15:00,43.76,43.83,43.76,43.83,243300.0,29.9043,29.9521,29.9043,29.9521,243300.0
2009-12-08 10:20:00,43.83,43.89,43.81,43.84,216800.0,29.9521,29.9931,29.9384,29.959,216800.0
2009-12-08 10:25:00,43.84,43.87,43.79,43.86,237800.0,29.959,29.9795,29.9248,29.9726,237800.0
2009-12-08 10:30:00,43.86,43.88,43.83,43.83,210300.0,29.9726,29.9863,29.9521,29.9521,210300.0
2009-12-08 10:35:00,43.83,43.85,43.79,43.85,121300.0,29.9521,29.9658,29.9248,29.9658,121300.0
2009-12-08 10:40:00,43.84,43.86,43.82,43.83,86000.0,29.959,29.9726,29.9453,29.9521,86000.0
2009-12-08 10:45:00,43.83,43.83,43.75,43.75,169600.0,29.9521,29.9521,29.8974,29.8974,169600.0
2009-12-08 10:50:00,43.75,43.77,43.74,43.76,364100.0,29.8974,29.9111,29.8906,29.9043,364100.0
2009-12-08 10:55:00,43.76,43.77,43.65,43.76,316500.0,29.9043,29.9111,29.8291,29.9043,316500.0
2009-12-08 11:00:00,43.76,43.82,43.73,43.82,185600.0,29.9043,29.9453,29.8838,29.9453,185600.0
2009-12-08 11:05:00,43.82,43.88,43.81,43.87,150000.0,29.9453,29.9863,29.9384,29.9795,150000.0
2009-12-08 11:10:00,43.86,43.89,43.84,43.87,157100.0,29.9726,29.9931,29.959,29.9795,157100.0
2009-12-08 11:15:00,43.88,43.9,43.78,43.8,287000.0,29.9863,30.0,29.9179,29.9316,287000.0
2009-12-08 11:20:00,43.79,43.85,43.78,43.83,125000.0,29.9248,29.9658,29.9179,29.9521,125000.0
2009-12-08 11:25:00,43.82,43.89,43.82,43.88,160300.0,29.9453,29.9931,29.9453,29.9863,160300.0
2009-12-08 11:30:00,43.89,43.89,43.8,43.86,193000.0,29.9931,29.9931,29.9316,29.9726,193000.0
2009-12-08 11:35:00,43.86,43.91,43.83,43.89,273300.0,29.9726,30.0068,29.9521,29.9931,273300.0
2009-12-08 11:40:00,43.9,44.01,43.88,43.98,214500.0,30.0,30.0751,29.9863,30.0546,214500.0
2009-12-08 11:45:00,43.98,44.0,43.8,43.98,237000.0,30.0546,30.0683,29.9316,30.0546,237000.0
2009-12-08 11:50:00,43.98,44.0,43.91,43.96,308900.0,30.0546,30.0683,30.0068,30.041,308900.0
2009-12-08 11:55:00,43.96,43.97,43.9,43.91,367900.0,30.041,30.0478,30.0,30.0068,367900.0
2009-12-08 12:00:00,43.91,43.94,43.9,43.92,74500.0,30.0068,30.0273,30.0,30.0136,74500.0
2009-12-08 12:05:00,43.93,43.94,43.9,43.92,47500.0,30.0205,30.0273,30.0,30.0136,47500.0
2009-12-08 12:10:00,43.93,43.94,43.9,43.9,78400.0,30.0205,30.0273,30.0,30.0,78400.0
2009-12-08 12:15:00,43.9,43.91,43.85,43.87,85000.0,30.0,30.0068,29.9658,29.9795,85000.0
2009-12-08 12:20:00,43.88,43.88,43.83,43.86,43200.0,29.9863,29.9863,29.9521,29.9726,43200.0
2009-12-08 12:25:00,43.86,43.86,43.78,43.81,106100.0,29.9726,29.9726,29.9179,29.9384,106100.0
2009-12-08 12:30:00,43.8,43.82,43.79,43.81,55500.0,29.9316,29.9453,29.9248,29.9384,55500.0
2009-12-08 12:35:00,43.81,43.83,43.79,43.83,94100.0,29.9384,29.9521,29.9248,29.9521,94100.0
2009-12-08 12:40:00,43.83,43.85,43.81,43.84,107800.0,29.9521,29.9658,29.9384,29.959,107800.0
2009-12-08 12:45:00,43.84,43.87,43.83,43.87,63500.0,29.959,29.9795,29.9521,29.9795,63500.0
2009-12-08 12:50:00,43.87,43.87,43.79,43.8,119200.0,29.9795,29.9795,29.9248,29.9316,119200.0
2009-12-08 12:55:00,43.8,43.9,43.79,43.9,236300.0,29.9316,30.0,29.9248,30.0,236300.0
2009-12-08 13:00:00,43.9,43.94,43.89,43.9,130800.0,30.0,30.0273,29.9931,30.0,130800.0
2009-12-08 13:05:00,43.9,43.91,43.85,43.91,152800.0,30.0,30.0068,29.9658,30.0068,152800.0
2009-12-08 13:10:00,43.9,43.9,43.78,43.81,112800.0,30.0,30.0,29.9179,29.9384,112800.0
2009-12-08 13:15:00,43.81,43.82,43.77,43.78,101700.0,29.9384,29.9453,29.9111,29.9179,101700.0
2009-12-08 13:20:00,43.79,43.81,43.73,43.74,115700.0,29.9248,29.9384,29.8838,29.8906,115700.0
2009-12-08 13:25:00,43.74,43.76,43.71,43.72,106200.0,29.8906,29.9043,29.8701,29.8769,106200.0
2009-12-08 13:30:00,43.73,43.79,43.73,43.77,73400.0,29.8838,29.9248,29.8838,29.9111,73400.0
2009-12-08 13:35:00,43.77,43.82,43.76,43.77,97000.0,29.9111,29.9453,29.9043,29.9111,97000.0
2009-12-08 13:40:00,43.76,43.83,43.75,43.75,82700.0,29.9043,29.9521,29.8974,29.8974,82700.0
2009-12-08 13:45:00,43.77,43.8,43.74,43.78,80800.0,29.9111,29.9316,29.8906,29.9179,80800.0
2009-12-08 13:50:00,43.78,43.79,43.77,43.79,45800.0,29.9179,29.9248,29.9111,29.9248,45800.0
2009-12-08 13:55:00,43.78,43.79,43.73,43.76,66600.0,29.9179,29.9248,29.8838,29.9043,66600.0
2009-12-08 14:00:00,43.76,43.76,43.72,43.74,81200.0,29.9043,29.9043,29.8769,29.8906,81200.0
2009-12-08 14:05:00,43.73,43.79,43.73,43.78,46000.0,29.8838,29.9248,29.8838,29.9179,46000.0
2009-12-08 14:10:00,43.78,43.79,43.74,43.79,71100.0,29.9179,29.9248,29.8906,29.9248,71100.0
2009-12-08 14:15:00,43.79,43.8,43.73,43.75,54100.0,29.9248,29.9316,29.8838,29.8974,54100.0
2009-12-08 14:20:00,43.75,43.76,43.69,43.74,270900.0,29.8974,29.9043,29.8564,29.8906,270900.0
2009-12-08 14:25:00,43.75,43.75,43.7,43.71,240100.0,29.8974,29.8974,29.8633,29.8701,240100.0
2009-12-08 14:30:00,43.71,43.75,43.69,43.73,73500.0,29.8701,29.8974,29.8564,29.8838,73500.0
2009-12-08 14:35:00,43.73,43.73,43.67,43.71,184800.0,29.8838,29.8838,29.8428,29.8701,184800.0
2009-12-08 14:40:00,43.71,43.74,43.66,43.68,112300.0,29.8701,29.8906,29.8359,29.8496,112300.0
2009-12-08 14:45:00,43.69,43.71,43.65,43.67,105300.0,29.8564,29.8701,29.8291,29.8428,105300.0
2009-12-08 14:50:00,43.67,43.67,43.59,43.61,410100.0,29.8428,29.8428,29.7881,29.8018,410100.0
2009-12-08 14:55:00,43.61,43.63,43.57,43.59,106400.0,29.8018,29.8154,29.7744,29.7881,106400.0
2009-12-08 15:00:00,43.6,43.6,43.57,43.59,109500.0,29.7949,29.7949,29.7744,29.7881,109500.0
2009-12-08 15:05:00,43.6,43.67,43.59,43.67,149500.0,29.7949,29.8428,29.7881,29.8428,149500.0
2009-12-08 15:10:00,43.67,43.69,43.65,43.68,328400.0,29.8428,29.8564,29.8291,29.8496,328400.0
2009-12-08 15:15:00,43.68,43.7,43.66,43.68,98600.0,29.8496,29.8633,29.8359,29.8496,98600.0
2009-12-08 15:20:00,43.69,43.71,43.65,43.71,90800.0,29.8564,29.8701,29.8291,29.8701,90800.0
2009-12-08 15:25:00,43.7,43.74,43.7,43.7,245300.0,29.8633,29.8906,29.8633,29.8633,245300.0
2009-12-08 15:30:00,43.7,43.73,43.67,43.67,75700.0,29.8633,29.8838,29.8428,29.8428,75700.0
2009-12-08 15:35:00,43.67,43.69,43.64,43.65,189400.0,29.8428,29.8564,29.8223,29.8291,189400.0
2009-12-08 15:40:00,43.65,43.71,43.63,43.7,204200.0,29.8291,29.8701,29.8154,29.8633,204200.0
2009-12-08 15:45:00,43.71,43.72,43.67,43.68,199700.0,29.8701,29.8769,29.8428,29.8496,199700.0
2009-12-08 15:50:00,43.69,43.7,43.64,43.7,785800.0,29.8564,29.8633,29.8223,29.8633,785800.0
2009-12-08 15:55:00,43.69,43.7,43.62,43.67,1546600.0,29.8564,29.8633,29.8086,29.8428,1546600.0
2009-12-09 09:30:00,43.48,43.5,43.37,43.38,311100.0,29.7129,29.7266,29.6378,29.6446,311100.0
2009-12-09 09:35:00,43.38,43.38,43.24,43.26,586100.0,29.6446,29.6446,29.5489,29.5626,586100.0
2009-12-09 09:40:00,43.26,43.26,43.18,43.22,534600.0,29.5626,29.5626,29.5079,29.5353,534600.0
2009-12-09 09:45:00,43.22,43.29,43.13,43.19,478300.0,29.5353,29.5831,29.4738,29.5148,478300.0
2009-12-09 09:50:00,43.18,43.35,43.18,43.33,382600.0,29.5079,29.6241,29.5079,29.6104,382600.0
2009-12-09 09:55:00,43.32,43.36,43.31,43.34,150600.0,29.6036,29.6309,29.5968,29.6173,150600.0
2009-12-09 10:00:00,43.33,43.45,43.32,43.38,289400.0,29.6104,29.6924,29.6036,29.6446,289400.0
2009-12-09 10:05:00,43.38,43.45,43.38,43.4,294800.0,29.6446,29.6924,29.6446,29.6583,294800.0
2009-12-09 10:10:00,43.4,43.42,43.34,43.35,159800.0,29.6583,29.6719,29.6173,29.6241,159800.0
2009-12-09 10:15:00,43.35,43.38,43.32,43.33,107300.0,29.6241,29.6446,29.6036,29.6104,107300.0
2009-12-09 10:20:00,43.33,43.34,43.27,43.29,66900.0,29.6104,29.6173,29.5694,29.5831,66900.0
2009-12-09 10:25:00,43.3,43.34,43.29,43.34,99200.0,29.5899,29.6173,29.5831,29.6173,99200.0
2009-12-09 10:30:00,43.34,43.41,43.26,43.35,312900.0,29.6173,29.6651,29.5626,29.6241,312900.0
2009-12-09 10:35:00,43.35,43.4,43.35,43.37,161400.0,29.6241,29.6583,29.6241,29.6378,161400.0
2009-12-09 10:40:00,43.37,43.52,43.37,43.51,268700.0,29.6378,29.7403,29.6378,29.7334,268700.0
2009-12-09 10:45:00,43.51,43.62,43.49,43.6,331600.0,29.7334,29.8086,29.7198,29.7949,331600.0
2009-12-09 10:50:00,43.61,43.68,43.6,43.62,183200.0,29.8018,29.8496,29.7949,29.8086,183200.0
2009-12-09 10:55:00,43.61,43.63,43.57,43.58,154800.0,29.8018,29.8154,29.7744,29.7813,154800.0
2009-12-09 11:00:00,43.58,43.62,43.57,43.6,97200.0,29.7813,29.8086,29.7744,29.7949,97200.0
2009-12-09 11:05:00,43.61,43.64,43.6,43.6,148700.0,29.8018,29.8223,29.7949,29.7949,148700.0
2009-12-09 11:10:00,43.61,43.62,43.59,43.6,124100.0,29.8018,29.8086,29.7881,29.7949,124100.0
2009-12-09 11:15:00,43.6,43.64,43.59,43.61,168200.0,29.7949,29.8223,29.7881,29.8018,168200.0
2009-12-09 11:20:00,43.61,43.62,43.58,43.59,124800.0,29.8018,29.8086,29.7813,29.7881,124800.0
2009-12-09 11:25:00,43.59,43.6,43.56,43.56,92700.0,29.7881,29.7949,29.7676,29.7676,92700.0
2009-12-09 11:30:00,43.56,43.57,43.5,43.5,114600.0,29.7676,29.7744,29.7266,29.7266,114600.0
2009-12-09 11:35:00,43.5,43.5,43.43,43.47,461000.0,29.7266,29.7266,29.6788,29.7061,461000.0
2009-12-09 11:40:00,43.46,43.51,43.46,43.48,179300.0,29.6993,29.7334,29.6993,29.7129,179300.0
2009-12-09 11:45:00,43.48,43.48,43.45,43.46,239500.0,29.7129,29.7129,29.6924,29.6993,239500.0
2009-12-09 11:50:00,43.46,43.5,43.46,43.49,69100.0,29.6993,29.7266,29.6993,29.7198,69100.0
2009-12-09 11:55:00,43.5,43.51,43.48,43.49,32300.0,29.7266,29.7334,29.7129,29.7198,32300.0
2009-12-09 12:00:00,43.49,43.49,43.46,43.46,100000.0,29.7198,29.7198,29.6993,29.6993,100000.0
2009-12-09 12:05:00,43.46,43.49,43.46,43.47,68500.0,29.6993,29.7198,29.6993,29.7061,68500.0
2009-12-09 12:10:00,43.47,43.5,43.45,43.46,147600.0,29.7061,29.7266,29.6924,29.6993,147600.0
2009-12-09 12:15:00,43.47,43.47,43.38,43.38,145700.0,29.7061,29.7061,29.6446,29.6446,145700.0
2009-12-09 12:20:00,43.38,43.38,43.3,43.33,195600.0,29.6446,29.6446,29.5899,29.6104,195600.0
2009-12-09 12:25:00,43.32,43.37,43.31,43.36,90900.0,29.6036,29.6378,29.5968,29.6309,90900.0
2009-12-09 12:30:00,43.36,43.38,43.35,43.37,14900.0,29.6309,29.6446,29.6241,29.6378,14900.0
2009-12-09 12:35:00,43.37,43.41,43.34,43.35,61600.0,29.6378,29.6651,29.6173,29.6241,61600.0
2009-12-09 12:40:00,43.34,43.37,43.32,43.32,38500.0,29.6173,29.6378,29.6036,29.6036,38500.0
2009-12-09 12:45:00,43.31,43.34,43.3,43.31,71000.0,29.5968,29.6173,29.5899,29.5968,71000.0
2009-12-09 12:50:00,43.31,43.34,43.31,43.34,42700.0,29.5968,29.6173,29.5968,29.6173,42700.0
2009-12-09 12:55:00,43.34,43.41,43.33,43.39,74800.0,29.6173,29.6651,29.6104,29.6514,74800.0
2009-12-09 13:00:00,43.39,43.39,43.27,43.3,288500.0,29.6514,29.6514,29.5694,29.5899,288500.0
2009-12-09 13:05:00,43.3,43.31,43.26,43.28,297200.0,29.5899,29.5968,29.5626,29.5763,297200.0
2009-12-09 13:10:00,43.28,43.33,43.27,43.32,143800.0,29.5763,29.6104,29.5694,29.6036,143800.0
2009-12-09 13:15:00,43.33,43.33,43.3,43.32,130300.0,29.6104,29.6104,29.5899,29.6036,130300.0
2009-12-09 13:20:00,43.31,43.31,43.27,43.27,152700.0,29.5968,29.5968,29.5694,29.5694,152700.0
2009-12-09 13:25:00,43.26,43.3,43.26,43.27,181500.0,29.5626,29.5899,29.5626,29.5694,181500.0
2009-12-09 13:30:00,43.28,43.3,43.24,43.24,207900.0,29.5763,29.5899,29.5489,29.5489,207900.0
2009-12-09 13:35:00,43.24,43.3,43.24,43.26,272500.0,29.5489,29.5899,29.5489,29.5626,272500.0
2009-12-09 13:40:00,43.27,43.28,43.21,43.24,211300.0,29.5694,29.5763,29.5284,29.5489,211300.0
2009-12-09 13:45:00,43.25,43.28,43.23,43.26,132800.0,29.5558,29.5763,29.5421,29.5626,132800.0
2009-12-09 13:50:00,43.25,43.29,43.25,43.29,122100.0,29.5558,29.5831,29.5558,29.5831,122100.0
2009-12-09 13:55:00,43.29,43.29,43.22,43.23,159500.0,29.5831,29.5831,29.5353,29.5421,159500.0
2009-12-09 14:00:00,43.23,43.32,43.22,43.28,482800.0,29.5421,29.6036,29.5353,29.5763,482800.0
2009-12-09 14:05:00,43.28,43.35,43.28,43.34,115200.0,29.5763,29.6241,29.5763,29.6173,115200.0
2009-12-09 14:10:00,43.34,43.36,43.3,43.31,111000.0,29.6173,29.6309,29.5899,29.5968,111000.0
2009-12-09 14:15:00,43.32,43.33,43.29,43.29,117000.0,29.6036,29.6104,29.5831,29.5831,117000.0
2009-12-09 14:20:00,43.3,43.34,43.3,43.32,81500.0,29.5899,29.6173,29.5899,29.6036,81500.0
2009-12-09 14:25:00,43.32,43.32,43.25,43.27,200700.0,29.6036,29.6036,29.5558,29.5694,200700.0
2009-12-09 14:30:00,43.28,43.33,43.27,43.31,83500.0,29.5763,29.6104,29.5694,29.5968,83500.0
2009-12-09 14:35:00,43.31,43.37,43.31,43.37,146700.0,29.5968,29.6378,29.5968,29.6378,146700.0
2009-12-09 14:40:00,43.37,43.37,43.35,43.37,50900.0,29.6378,29.6378,29.6241,29.6378,50900.0
2009-12-09 14:45:00,43.37,43.38,43.35,43.35,88500.0,29.6378,29.6446,29.6241,29.6241,88500.0
2009-12-09 14:50:00,43.35,43.39,43.33,43.37,171700.0,29.6241,29.6514,29.6104,29.6378,171700.0
2009-12-09 14:55:00,43.37,43.41,43.37,43.38,128400.0,29.6378,29.6651,29.6378,29.6446,128400.0
2009-12-09 15:00:00,43.38,43.46,43.38,43.45,87800.0,29.6446,29.6993,29.6446,29.6924,87800.0
2009-12-09 15:05:00,43.45,43.53,43.44,43.53,280700.0,29.6924,29.7471,29.6856,29.7471,280700.0
2009-12-09 15:10:00,43.53,43.59,43.51,43.58,128500.0,29.7471,29.7881,29.7334,29.7813,128500.0
2009-12-09 15:15:00,43.59,43.62,43.58,43.61,269500.0,29.7881,29.8086,29.7813,29.8018,269500.0
2009-12-09 15:20:00,43.62,43.65,43.6,43.61,221700.0,29.8086,29.8291,29.7949,29.8018,221700.0
2009-12-09 15:25:00,43.61,43.62,43.55,43.56,157800.0,29.8018,29.8086,29.7608,29.7676,157800.0
2009-12-09 15:30:00,43.56,43.58,43.54,43.57,179000.0,29.7676,29.7813,29.7539,29.7744,179000.0
2009-12-09 15:35:00,43.57,43.58,43.52,43.52,190100.0,29.7744,29.7813,29.7403,29.7403,190100.0
2009-12-09 15:40:00,43.53,43.59,43.52,43.59,207700.0,29.7471,29.7881,29.7403,29.7881,207700.0
2009-12-09 15:45:00,43.58,43.63,43.58,43.61,138900.0,29.7813,29.8154,29.7813,29.8018,138900.0
2009-12-09 15:50:00,43.6,43.61,43.52,43.56,287200.0,29.7949,29.8018,29.7403,29.7676,287200.0
2009-12-09 15:55:00,43.55,43.59,43.54,43.54,814500.0,29.7608,29.7881,29.7539,29.7539,814500.0
2009-12-10 09:30:00,43.49,43.62,43.49,43.61,262600.0,29.7198,29.8086,29.7198,29.8018,262600.0
2009-12-10 09:35:00,43.6,43.71,43.57,43.66,224700.0,29.7949,29.8701,29.7744,29.8359,224700.0
2009-12-10 09:40:00,43.66,43.71,43.65,43.67,182400.0,29.8359,29.8701,29.8291,29.8428,182400.0
2009-12-10 09:45:00,43.68,43.75,43.66,43.69,259700.0,29.8496,29.8974,29.8359,29.8564,259700.0
2009-12-10 09:50:00,43.68,43.68,43.57,43.59,153000.0,29.8496,29.8496,29.7744,29.7881,153000.0
2009-12-10 09:55:00,43.58,43.62,43.55,43.57,115200.0,29.7813,29.8086,29.7608,29.7744,115200.0
2009-12-10 10:00:00,43.57,43.59,43.49,43.52,142100.0,29.7744,29.7881,29.7198,29.7403,142100.0
2009-12-10 10:05:00,43.52,43.55,43.49,43.52,68900.0,29.7403,29.7608,29.7198,29.7403,68900.0
2009-12-10 10:10:00,43.52,43.56,43.45,43.47,105500.0,29.7403,29.7676,29.6924,29.7061,105500.0
2009-12-10 10:15:00,43.47,43.51,43.45,43.46,111300.0,29.7061,29.7334,29.6924,29.6993,111300.0
2009-12-10 10:20:00,43.45,43.53,43.43,43.53,85000.0,29.6924,29.7471,29.6788,29.7471,85000.0
2009-12-10 10:25:00,43.52,43.59,43.47,43.56,150100.0,29.7403,29.7881,29.7061,29.7676,150100.0
2009-12-10 10:30:00,43.56,43.6,43.56,43.58,145900.0,29.7676,29.7949,29.7676,29.7813,145900.0
2009-12-10 10:35:00,43.58,43.63,43.55,43.61,257700.0,29.7813,29.8154,29.7608,29.8018,257700.0
2009-12-10 10:40:00,43.61,43.65,43.57,43.59,207800.0,29.8018,29.8291,29.7744,29.7881,207800.0
2009-12-10 10:45:00,43.6,43.64,43.58,43.61,140400.0,29.7949,29.8223,29.7813,29.8018,140400.0
2009-12-10 10:50:00,43.6,43.62,43.56,43.58,68100.0,29.7949,29.8086,29.7676,29.7813,68100.0
2009-12-10 10:55:00,43.58,43.61,43.56,43.57,156600.0,29.7813,29.8018,29.7676,29.7744,156600.0
2009-12-10 11:00:00,43.56,43.58,43.55,43.58,55900.0,29.7676,29.7813,29.7608,29.7813,55900.0
2009-12-10 11:05:00,43.57,43.58,43.53,43.54,56300.0,29.7744,29.7813,29.7471,29.7539,56300.0
2009-12-10 11:10:00,43.55,43.59,43.53,43.56,101000.0,29.7608,29.7881,29.7471,29.7676,101000.0
2009-12-10 11:15:00,43.57,43.65,43.56,43.64,109600.0,29.7744,29.8291,29.7676,29.8223,109600.0
2009-12-10 11:20:00,43.64,43.64,43.6,43.6,51900.0,29.8223,29.8223,29.7949,29.7949,51900.0
2009-12-10 11:25:00,43.6,43.64,43.6,43.6,146100.0,29.7949,29.8223,29.7949,29.7949,146100.0
2009-12-10 11:30:00,43.61,43.63,43.58,43.59,191800.0,29.8018,29.8154,29.7813,29.7881,191800.0
2009-12-10 11:35:00,43.59,43.63,43.58,43.61,47000.0,29.7881,29.8154,29.7813,29.8018,47000.0
2009-12-10 11:40:00,43.61,43.62,43.58,43.59,49700.0,29.8018,29.8086,29.7813,29.7881,49700.0
2009-12-10 11:45:00,43.58,43.59,43.56,43.59,48200.0,29.7813,29.7881,29.7676,29.7881,48200.0
2009-12-10 11:50:00,43.58,43.58,43.55,43.57,60100.0,29.7813,29.7813,29.7608,29.7744,60100.0
2009-12-10 11:55:00,43.57,43.59,43.56,43.57,35300.0,29.7744,29.7881,29.7676,29.7744,35300.0
2009-12-10 12:00:00,43.57,43.6,43.56,43.6,27500.0,29.7744,29.7949,29.7676,29.7949,27500.0
2009-12-10 12:05:00,43.61,43.65,43.58,43.6,85000.0,29.8018,29.8291,29.7813,29.7949,85000.0
2009-12-10 12:10:00,43.6,43.6,43.55,43.56,61000.0,29.7949,29.7949,29.7608,29.7676,61000.0
2009-12-10 12:15:00,43.56,43.6,43.55,43.59,91800.0,29.7676,29.7949,29.7608,29.7881,91800.0
2009-12-10 12:20:00,43.59,43.59,43.56,43.56,41200.0,29.7881,29.7881,29.7676,29.7676,41200.0
2009-12-10 12:25:00,43.56,43.57,43.54,43.55,98600.0,29.7676,29.7744,29.7539,29.7608,98600.0
2009-12-10 12:30:00,43.55,43.55,43.51,43.52,102300.0,29.7608,29.7608,29.7334,29.7403,102300.0
2009-12-10 12:35:00,43.51,43.51,43.49,43.51,104700.0,29.7334,29.7334,29.7198,29.7334,104700.0
2009-12-10 12:40:00,43.5,43.53,43.49,43.51,41500.0,29.7266,29.7471,29.7198,29.7334,41500.0
2009-12-10 12:45:00,43.49,43.57,43.49,43.56,27400.0,29.7198,29.7744,29.7198,29.7676,27400.0
2009-12-10 12:50:00,43.55,43.56,43.54,43.55,31700.0,29.7608,29.7676,29.7539,29.7608,31700.0
2009-12-10 12:55:00,43.54,43.55,43.54,43.54,23000.0,29.7539,29.7608,29.7539,29.7539,23000.0
2009-12-10 13:00:00,43.55,43.55,43.45,43.49,98200.0,29.7608,29.7608,29.6924,29.7198,98200.0
2009-12-10 13:05:00,43.5,43.53,43.47,43.48,73700.0,29.7266,29.7471,29.7061,29.7129,73700.0
2009-12-10 13:10:00,43.48,43.49,43.43,43.43,81900.0,29.7129,29.7198,29.6788,29.6788,81900.0
2009-12-10 13:15:00,43.43,43.47,43.42,43.44,145300.0,29.6788,29.7061,29.6719,29.6856,145300.0
2009-12-10 13:20:00,43.44,43.48,43.43,43.47,66100.0,29.6856,29.7129,29.6788,29.7061,66100.0
2009-12-10 13:25:00,43.46,43.49,43.46,43.48,143100.0,29.6993,29.7198,29.6993,29.7129,143100.0
2009-12-10 13:30:00,43.48,43.5,43.47,43.48,157800.0,29.7129,29.7266,29.7061,29.7129,157800.0
2009-12-10 13:35:00,43.49,43.53,43.48,43.52,59900.0,29.7198,29.7471,29.7129,29.7403,59900.0
2009-12-10 13:40:00,43.53,43.54,43.51,43.53,38900.0,29.7471,29.7539,29.7334,29.7471,38900.0
2009-12-10 13:45:00,43.54,43.54,43.51,43.53,35700.0,29.7539,29.7539,29.7334,29.7471,35700.0
2009-12-10 13:50:00,43.53,43.54,43.5,43.5,64100.0,29.7471,29.7539,29.7266,29.7266,64100.0
2009-12-10 13:55:00,43.5,43.55,43.49,43.53,125700.0,29.7266,29.7608,29.7198,29.7471,125700.0
2009-12-10 14:00:00,43.54,43.54,43.5,43.53,96300.0,29.7539,29.7539,29.7266,29.7471,96300.0
2009-12-10 14:05:00,43.53,43.56,43.52,43.55,226400.0,29.7471,29.7676,29.7403,29.7608,226400.0
2009-12-10 14:10:00,43.54,43.57,43.53,43.57,54200.0,29.7539,29.7744,29.7471,29.7744,54200.0
2009-12-10 14:15:00,43.58,43.64,43.57,43.64,111700.0,29.7813,29.8223,29.7744,29.8223,111700.0
2009-12-10 14:20:00,43.64,43.65,43.63,43.65,66500.0,29.8223,29.8291,29.8154,29.8291,66500.0
2009-12-10 14:25:00,43.64,43.66,43.61,43.62,83000.0,29.8223,29.8359,29.8018,29.8086,83000.0
2009-12-10 14:30:00,43.6,43.67,43.59,43.66,136000.0,29.7949,29.8428,29.7881,29.8359,136000.0
2009-12-10 14:35:00,43.66,43.67,43.61,43.61,66700.0,29.8359,29.8428,29.8018,29.8018,66700.0
2009-12-10 14:40:00,43.61,43.62,43.58,43.6,83700.0,29.8018,29.8086,29.7813,29.7949,83700.0
2009-12-10 14:45:00,43.6,43.62,43.6,43.61,31400.0,29.7949,29.8086,29.7949,29.8018,31400.0
2009-12-10 14:50:00,43.6,43.61,43.59,43.59,21100.0,29.7949,29.8018,29.7881,29.7881,21100.0
2009-12-10 14:55:00,43.6,43.61,43.58,43.59,39600.0,29.7949,29.8018,29.7813,29.7881,39600.0
2009-12-10 15:00:00,43.59,43.59,43.54,43.55,47700.0,29.7881,29.7881,29.7539,29.7608,47700.0
2009-12-10 15:05:00,43.55,43.57,43.53,43.54,61600.0,29.7608,29.7744,29.7471,29.7539,61600.0
2009-12-10 15:10:00,43.54,43.59,43.54,43.57,44800.0,29.7539,29.7881,29.7539,29.7744,44800.0
2009-12-10 15:15:00,43.57,43.58,43.56,43.57,37300.0,29.7744,29.7813,29.7676,29.7744,37300.0
2009-12-10 15:20:00,43.56,43.56,43.5,43.5,141600.0,29.7676,29.7676,29.7266,29.7266,141600.0
2009-12-10 15:25:00,43.5,43.51,43.44,43.47,174500.0,29.7266,29.7334,29.6856,29.7061,174500.0
2009-12-10 15:30:00,43.47,43.5,43.45,43.49,130800.0,29.7061,29.7266,29.6924,29.7198,130800.0
2009-12-10 15:35:00,43.48,43.54,43.44,43.54,91400.0,29.7129,29.7539,29.6856,29.7539,91400.0
2009-12-10 15:40:00,43.53,43.54,43.51,43.51,108500.0,29.7471,29.7539,29.7334,29.7334,108500.0
2009-12-10 15:45:00,43.52,43.57,43.47,43.57,166700.0,29.7403,29.7744,29.7061,29.7744,166700.0
2009-12-10 15:50:00,43.57,43.57,43.49,43.53,290000.0,29.7744,29.7744,29.7198,29.7471,290000.0
2009-12-10 15:55:00,43.52,43.53,43.41,43.52,1074900.0,29.7403,29.7471,29.6651,29.7403,1074900.0
2009-12-11 09:30:00,43.66,43.71,43.62,43.63,192500.0,29.8359,29.8701,29.8086,29.8154,192500.0
2009-12-11 09:35:00,43.63,43.65,43.59,43.63,228700.0,29.8154,29.8291,29.7881,29.8154,228700.0
2009-12-11 09:40:00,43.64,43.69,43.62,43.62,213000.0,29.8223,29.8564,29.8086,29.8086,213000.0
2009-12-11 09:45:00,43.62,43.65,43.56,43.57,115900.0,29.8086,29.8291,29.7676,29.7744,115900.0
2009-12-11 09:50:00,43.56,43.67,43.51,43.66,279600.0,29.7676,29.8428,29.7334,29.8359,279600.0
2009-12-11 09:55:00,43.6,43.69,43.57,43.62,315500.0,29.7949,29.8564,29.7744,29.8086,315500.0
2009-12-11 10:00:00,43.63,43.65,43.58,43.59,277300.0,29.8154,29.8291,29.7813,29.7881,277300.0
2009-12-11 10:05:00,43.6,43.61,43.55,43.58,128000.0,29.7949,29.8018,29.7608,29.7813,128000.0
2009-12-11 10:10:00,43.58,43.65,43.57,43.64,183600.0,29.7813,29.8291,29.7744,29.8223,183600.0
2009-12-11 10:15:00,43.63,43.63,43.55,43.6,108400.0,29.8154,29.8154,29.7608,29.7949,108400.0
2009-12-11 10:20:00,43.61,43.61,43.55,43.6,49600.0,29.8018,29.8018,29.7608,29.7949,49600.0
2009-12-11 10:25:00,43.59,43.67,43.59,43.66,123000.0,29.7881,29.8428,29.7881,29.8359,123000.0
2009-12-11 10:30:00,43.66,43.69,43.63,43.67,109900.0,29.8359,29.8564,29.8154,29.8428,109900.0
2009-12-11 10:35:00,43.68,43.71,43.66,43.68,90400.0,29.8496,29.8701,29.8359,29.8496,90400.0
2009-12-11 10:40:00,43.68,43.69,43.65,43.67,69100.0,29.8496,29.8564,29.8291,29.8428,69100.0
2009-12-11 10:45:00,43.68,43.69,43.64,43.64,106300.0,29.8496,29.8564,29.8223,29.8223,106300.0
2009-12-11 10:50:00,43.65,43.67,43.62,43.65,136000.0,29.8291,29.8428,29.8086,29.8291,136000.0
2009-12-11 10:55:00,43.65,43.7,43.65,43.67,142300.0,29.8291,29.8633,29.8291,29.8428,142300.0
2009-12-11 11:00:00,43.66,43.66,43.6,43.61,50600.0,29.8359,29.8359,29.7949,29.8018,50600.0
2009-12-11 11:05:00,43.6,43.61,43.5,43.5,474400.0,29.7949,29.8018,29.7266,29.7266,474400.0
2009-12-11 11:10:00,43.5,43.53,43.5,43.52,266800.0,29.7266,29.7471,29.7266,29.7403,266800.0
2009-12-11 11:15:00,43.52,43.56,43.49,43.5,91400.0,29.7403,29.7676,29.7198,29.7266,91400.0
2009-12-11 11:20:00,43.49,43.49,43.4,43.41,250100.0,29.7198,29.7198,29.6583,29.6651,250100.0
2009-12-11 11:25:00,43.41,43.42,43.37,43.39,136400.0,29.6651,29.6719,29.6378,29.6514,136400.0
2009-12-11 11:30:00,43.39,43.42,43.36,43.4,122500.0,29.6514,29.6719,29.6309,29.6583,122500.0
2009-12-11 11:35:00,43.41,43.44,43.37,43.43,53400.0,29.6651,29.6856,29.6378,29.6788,53400.0
2009-12-11 11:40:00,43.42,43.42,43.37,43.39,67000.0,29.6719,29.6719,29.6378,29.6514,67000.0
2009-12-11 11:45:00,43.39,43.39,43.32,43.34,245500.0,29.6514,29.6514,29.6036,29.6173,245500.0
2009-12-11 11:50:00,43.34,43.38,43.33,43.36,153600.0,29.6173,29.6446,29.6104,29.6309,153600.0
2009-12-11 11:55:00,43.37,43.39,43.35,43.38,117000.0,29.6378,29.6514,29.6241,29.6446,117000.0
2009-12-11 12:00:00,43.39,43.42,43.39,43.41,26300.0,29.6514,29.6719,29.6514,29.6651,26300.0
2009-12-11 12:05:00,43.41,43.47,43.41,43.46,32000.0,29.6651,29.7061,29.6651,29.6993,32000.0
2009-12-11 12:10:00,43.46,43.48,43.46,43.46,70700.0,29.6993,29.7129,29.6993,29.6993,70700.0
2009-12-11 12:15:00,43.47,43.48,43.47,43.47,101000.0,29.7061,29.7129,29.7061,29.7061,101000.0
2009-12-11 12:20:00,43.48,43.49,43.46,43.49,52100.0,29.7129,29.7198,29.6993,29.7198,52100.0
2009-12-11 12:25:00,43.48,43.49,43.47,43.47,27800.0,29.7129,29.7198,29.7061,29.7061,27800.0
2009-12-11 12:30:00,43.47,43.48,43.45,43.48,66700.0,29.7061,29.7129,29.6924,29.7129,66700.0
2009-12-11 12:35:00,43.47,43.49,43.47,43.49,20600.0,29.7061,29.7198,29.7061,29.7198,20600.0
2009-12-11 12:40:00,43.49,43.5,43.47,43.48,29400.0,29.7198,29.7266,29.7061,29.7129,29400.0
2009-12-11 12:45:00,43.49,43.49,43.46,43.48,25200.0,29.7198,29.7198,29.6993,29.7129,25200.0
2009-12-11 12:50:00,43.49,43.54,43.49,43.53,27600.0,29.7198,29.7539,29.7198,29.7471,27600.0
2009-12-11 12:55:00,43.54,43.55,43.53,43.54,29300.0,29.7539,29.7608,29.7471,29.7539,29300.0
2009-12-11 13:00:00,43.54,43.55,43.53,43.53,31500.0,29.7539,29.7608,29.7471,29.7471,31500.0
2009-12-11 13:05:00,43.53,43.55,43.52,43.53,60800.0,29.7471,29.7608,29.7403,29.7471,60800.0
2009-12-11 13:10:00,43.52,43.53,43.51,43.51,19500.0,29.7403,29.7471,29.7334,29.7334,19500.0
2009-12-11 13:15:00,43.51,43.53,43.5,43.52,19900.0,29.7334,29.7471,29.7266,29.7403,19900.0
2009-12-11 13:20:00,43.52,43.52,43.5,43.51,86400.0,29.7403,29.7403,29.7266,29.7334,86400.0
2009-12-11 13:25:00,43.5,43.51,43.48,43.51,24500.0,29.7266,29.7334,29.7129,29.7334,24500.0
2009-12-11 13:30:00,43.51,43.52,43.49,43.51,144700.0,29.7334,29.7403,29.7198,29.7334,144700.0
2009-12-11 13:35:00,43.5,43.54,43.49,43.53,78200.0,29.7266,29.7539,29.7198,29.7471,78200.0
2009-12-11 13:40:00,43.53,43.53,43.5,43.51,72000.0,29.7471,29.7471,29.7266,29.7334,72000.0
2009-12-11 13:45:00,43.51,43.52,43.49,43.5,23400.0,29.7334,29.7403,29.7198,29.7266,23400.0
2009-12-11 13:50:00,43.49,43.53,43.49,43.52,57900.0,29.7198,29.7471,29.7198,29.7403,57900.0
2009-12-11 13:55:00,43.52,43.54,43.5,43.51,95200.0,29.7403,29.7539,29.7266,29.7334,95200.0
2009-12-11 14:00:00,43.51,43.54,43.5,43.53,66200.0,29.7334,29.7539,29.7266,29.7471,66200.0
2009-12-11 14:05:00,43.54,43.59,43.54,43.57,194100.0,29.7539,29.7881,29.7539,29.7744,194100.0
2009-12-11 14:10:00,43.56,43.57,43.53,43.54,89800.0,29.7676,29.7744,29.7471,29.7539,89800.0
2009-12-11 14:15:00,43.54,43.54,43.51,43.53,70800.0,29.7539,29.7539,29.7334,29.7471,70800.0
2009-12-11 14:20:00,43.53,43.54,43.51,43.53,66700.0,29.7471,29.7539,29.7334,29.7471,66700.0
2009-12-11 14:25:00,43.53,43.55,43.52,43.54,85000.0,29.7471,29.7608,29.7403,29.7539,85000.0
2009-12-11 14:30:00,43.54,43.55,43.54,43.54,84700.0,29.7539,29.7608,29.7539,29.7539,84700.0
2009-12-11 14:35:00,43.54,43.54,43.51,43.53,52200.0,29.7539,29.7539,29.7334,29.7471,52200.0
2009-12-11 14:40:00,43.51,43.55,43.5,43.54,99700.0,29.7334,29.7608,29.7266,29.7539,99700.0
2009-12-11 14:45:00,43.53,43.56,43.53,43.53,82300.0,29.7471,29.7676,29.7471,29.7471,82300.0
2009-12-11 14:50:00,43.54,43.56,43.54,43.54,31200.0,29.7539,29.7676,29.7539,29.7539,31200.0
2009-12-11 14:55:00,43.55,43.55,43.52,43.52,21200.0,29.7608,29.7608,29.7403,29.7403,21200.0
2009-12-11 15:00:00,43.52,43.54,43.51,43.54,13000.0,29.7403,29.7539,29.7334,29.7539,13000.0
2009-12-11 15:05:00,43.54,43.56,43.54,43.56,57400.0,29.7539,29.7676,29.7539,29.7676,57400.0
2009-12-11 15:10:00,43.55,43.57,43.55,43.57,56500.0,29.7608,29.7744,29.7608,29.7744,56500.0
2009-12-11 15:15:00,43.57,43.58,43.55,43.56,33900.0,29.7744,29.7813,29.7608,29.7676,33900.0
2009-12-11 15:20:00,43.55,43.58,43.55,43.57,88300.0,29.7608,29.7813,29.7608,29.7744,88300.0
2009-12-11 15:25:00,43.57,43.62,43.57,43.62,133000.0,29.7744,29.8086,29.7744,29.8086,133000.0
2009-12-11 15:30:00,43.62,43.64,43.6,43.6,174800.0,29.8086,29.8223,29.7949,29.7949,174800.0
2009-12-11 15:35:00,43.6,43.6,43.57,43.59,131200.0,29.7949,29.7949,29.7744,29.7881,131200.0
2009-12-11 15:40:00,43.58,43.59,43.52,43.55,298500.0,29.7813,29.7881,29.7403,29.7608,298500.0
2009-12-11 15:45:00,43.55,43.58,43.51,43.55,194900.0,29.7608,29.7813,29.7334,29.7608,194900.0
2009-12-11 15:50:00,43.55,43.56,43.51,43.53,251500.0,29.7608,29.7676,29.7334,29.7471,251500.0
2009-12-11 15:55:00,43.54,43.6,43.53,43.59,531300.0,29.7539,29.7949,29.7471,29.7881,531300.0
2009-12-14 09:30:00,43.74,43.88,43.72,43.86,434000.0,29.8906,29.9863,29.8769,29.9726,434000.0
2009-12-14 09:35:00,43.85,43.86,43.75,43.76,243800.0,29.9658,29.9726,29.8974,29.9043,243800.0
2009-12-14 09:40:00,43.76,43.76,43.63,43.67,517900.0,29.9043,29.9043,29.8154,29.8428,517900.0
2009-12-14 09:45:00,43.67,43.69,43.62,43.67,428000.0,29.8428,29.8564,29.8086,29.8428,428000.0
2009-12-14 09:50:00,43.67,43.73,43.65,43.72,161900.0,29.8428,29.8838,29.8291,29.8769,161900.0
2009-12-14 09:55:00,43.72,43.74,43.66,43.68,247500.0,29.8769,29.8906,29.8359,29.8496,247500.0
2009-12-14 10:00:00,43.69,43.69,43.62,43.62,269100.0,29.8564,29.8564,29.8086,29.8086,269100.0
2009-12-14 10:05:00,43.63,43.65,43.6,43.62,112400.0,29.8154,29.8291,29.7949,29.8086,112400.0
2009-12-14 10:10:00,43.62,43.68,43.62,43.66,216100.0,29.8086,29.8496,29.8086,29.8359,216100.0
2009-12-14 10:15:00,43.66,43.67,43.61,43.61,247400.0,29.8359,29.8428,29.8018,29.8018,247400.0
2009-12-14 10:20:00,43.6,43.64,43.58,43.62,127700.0,29.7949,29.8223,29.7813,29.8086,127700.0
2009-12-14 10:25:00,43.61,43.69,43.61,43.68,63600.0,29.8018,29.8564,29.8018,29.8496,63600.0
2009-12-14 10:30:00,43.68,43.7,43.65,43.69,98800.0,29.8496,29.8633,29.8291,29.8564,98800.0
2009-12-14 10:35:00,43.69,43.7,43.64,43.66,55300.0,29.8564,29.8633,29.8223,29.8359,55300.0
2009-12-14 10:40:00,43.65,43.67,43.64,43.66,29100.0,29.8291,29.8428,29.8223,29.8359,29100.0
2009-12-14 10:45:00,43.66,43.69,43.65,43.69,40200.0,29.8359,29.8564,29.8291,29.8564,40200.0
2009-12-14 10:50:00,43.69,43.76,43.69,43.76,95100.0,29.8564,29.9043,29.8564,29.9043,95100.0
2009-12-14 10:55:00,43.76,43.78,43.71,43.72,89600.0,29.9043,29.9179,29.8701,29.8769,89600.0
2009-12-14 11:00:00,43.72,43.74,43.71,43.72,31700.0,29.8769,29.8906,29.8701,29.8769,31700.0
2009-12-14 11:05:00,43.71,43.72,43.69,43.71,46100.0,29.8701,29.8769,29.8564,29.8701,46100.0
2009-12-14 11:10:00,43.72,43.72,43.67,43.67,133200.0,29.8769,29.8769,29.8428,29.8428,133200.0
2009-12-14 11:15:00,43.67,43.71,43.67,43.69,55900.0,29.8428,29.8701,29.8428,29.8564,55900.0
2009-12-14 11:20:00,43.68,43.78,43.68,43.78,99600.0,29.8496,29.9179,29.8496,29.9179,99600.0
2009-12-14 11:25:00,43.78,43.82,43.77,43.81,263700.0,29.9179,29.9453,29.9111,29.9384,263700.0
2009-12-14 11:30:00,43.81,43.82,43.79,43.8,83700.0,29.9384,29.9453,29.9248,29.9316,83700.0
2009-12-14 11:35:00,43.8,43.83,43.79,43.83,97900.0,29.9316,29.9521,29.9248,29.9521,97900.0
2009-12-14 11:40:00,43.83,43.86,43.82,43.83,170200.0,29.9521,29.9726,29.9453,29.9521,170200.0
2009-12-14 11:45:00,43.84,43.84,43.81,43.81,73800.0,29.959,29.959,29.9384,29.9384,73800.0
2009-12-14 11:50:00,43.82,43.82,43.79,43.79,17800.0,29.9453,29.9453,29.9248,29.9248,17800.0
2009-12-14 11:55:00,43.8,43.81,43.78,43.8,43600.0,29.9316,29.9384,29.9179,29.9316,43600.0
2009-12-14 12:00:00,43.81,43.82,43.8,43.8,22800.0,29.9384,29.9453,29.9316,29.9316,22800.0
2009-12-14 12:05:00,43.81,43.82,43.8,43.81,16400.0,29.9384,29.9453,29.9316,29.9384,16400.0
2009-12-14 12:10:00,43.82,43.83,43.81,43.82,57100.0,29.9453,29.9521,29.9384,29.9453,57100.0
2009-12-14 12:15:00,43.83,43.84,43.82,43.84,26700.0,29.9521,29.959,29.9453,29.959,26700.0
2009-12-14 12:20:00,43.84,43.84,43.81,43.83,94400.0,29.959,29.959,29.9384,29.9521,94400.0
2009-12-14 12:25:00,43.84,43.86,43.79,43.85,241600.0,29.959,29.9726,29.9248,29.9658,241600.0
2009-12-14 12:30:00,43.85,43.87,43.84,43.86,23600.0,29.9658,29.9795,29.959,29.9726,23600.0
2009-12-14 12:35:00,43.86,43.88,43.86,43.88,35600.0,29.9726,29.9863,29.9726,29.9863,35600.0
2009-12-14 12:40:00,43.88,43.92,43.87,43.91,145100.0,29.9863,30.0136,29.9795,30.0068,145100.0
2009-12-14 12:45:00,43.91,43.93,43.9,43.9,217500.0,30.0068,30.0205,30.0,30.0,217500.0
2009-12-14 12:50:00,43.91,43.91,43.87,43.89,35300.0,30.0068,30.0068,29.9795,29.9931,35300.0
2009-12-14 12:55:00,43.89,43.9,43.88,43.89,14400.0,29.9931,30.0,29.9863,29.9931,14400.0
2009-12-14 13:00:00,43.88,43.88,43.86,43.87,58900.0,29.9863,29.9863,29.9726,29.9795,58900.0
2009-12-14 13:05:00,43.87,43.87,43.82,43.83,69500.0,29.9795,29.9795,29.9453,29.9521,69500.0
2009-12-14 13:10:00,43.83,43.83,43.8,43.81,41800.0,29.9521,29.9521,29.9316,29.9384,41800.0
2009-12-14 13:15:00,43.8,43.83,43.8,43.83,39400.0,29.9316,29.9521,29.9316,29.9521,39400.0
2009-12-14 13:20:00,43.83,43.87,43.83,43.85,55500.0,29.9521,29.9795,29.9521,29.9658,55500.0
2009-12-14 13:25:00,43.86,43.88,43.85,43.86,63900.0,29.9726,29.9863,29.9658,29.9726,63900.0
2009-12-14 13:30:00,43.85,43.9,43.85,43.9,154400.0,29.9658,30.0,29.9658,30.0,154400.0
2009-12-14 13:35:00,43.9,43.9,43.85,43.86,84200.0,30.0,30.0,29.9658,29.9726,84200.0
2009-12-14 13:40:00,43.87,43.89,43.85,43.87,248800.0,29.9795,29.9931,29.9658,29.9795,248800.0
2009-12-14 13:45:00,43.87,43.91,43.86,43.9,189300.0,29.9795,30.0068,29.9726,30.0,189300.0
2009-12-14 13:50:00,43.91,43.92,43.9,43.92,34100.0,30.0068,30.0136,30.0,30.0136,34100.0
2009-12-14 13:55:00,43.92,43.93,43.89,43.89,105400.0,30.0136,30.0205,29.9931,29.9931,105400.0
2009-12-14 14:00:00,43.9,43.9,43.87,43.88,29000.0,30.0,30.0,29.9795,29.9863,29000.0
2009-12-14 14:05:00,43.88,43.88,43.85,43.87,61400.0,29.9863,29.9863,29.9658,29.9795,61400.0
2009-12-14 14:10:00,43.87,43.87,43.85,43.85,110800.0,29.9795,29.9795,29.9658,29.9658,110800.0
2009-12-14 14:15:00,43.85,43.88,43.84,43.87,143300.0,29.9658,29.9863,29.959,29.9795,143300.0
2009-12-14 14:20:00,43.86,43.87,43.86,43.87,22000.0,29.9726,29.9795,29.9726,29.9795,22000.0
2009-12-14 14:25:00,43.86,43.87,43.77,43.79,456000.0,29.9726,29.9795,29.9111,29.9248,456000.0
2009-12-14 14:30:00,43.79,43.79,43.74,43.75,250900.0,29.9248,29.9248,29.8906,29.8974,250900.0
2009-12-14 14:35:00,43.75,43.79,43.74,43.74,166700.0,29.8974,29.9248,29.8906,29.8906,166700.0
2009-12-14 14:40:00,43.75,43.75,43.68,43.68,481500.0,29.8974,29.8974,29.8496,29.8496,481500.0
2009-12-14 14:45:00,43.69,43.69,43.62,43.63,475300.0,29.8564,29.8564,29.8086,29.8154,475300.0
2009-12-14 14:50:00,43.64,43.66,43.63,43.65,172600.0,29.8223,29.8359,29.8154,29.8291,172600.0
2009-12-14 14:55:00,43.65,43.65,43.6,43.63,95800.0,29.8291,29.8291,29.7949,29.8154,95800.0
2009-12-14 15:00:00,43.64,43.69,43.6,43.67,1057300.0,29.8223,29.8564,29.7949,29.8428,1057300.0
2009-12-14 15:05:00,43.66,43.7,43.66,43.7,55200.0,29.8359,29.8633,29.8359,29.8633,55200.0
2009-12-14 15:10:00,43.7,43.72,43.69,43.72,124300.0,29.8633,29.8769,29.8564,29.8769,124300.0
2009-12-14 15:15:00,43.71,43.72,43.7,43.72,79200.0,29.8701,29.8769,29.8633,29.8769,79200.0
2009-12-14 15:20:00,43.71,43.71,43.69,43.7,80400.0,29.8701,29.8701,29.8564,29.8633,80400.0
2009-12-14 15:25:00,43.7,43.72,43.66,43.67,65900.0,29.8633,29.8769,29.8359,29.8428,65900.0
2009-12-14 15:30:00,43.66,43.69,43.66,43.68,76000.0,29.8359,29.8564,29.8359,29.8496,76000.0
2009-12-14 15:35:00,43.69,43.7,43.67,43.68,177700.0,29.8564,29.8633,29.8428,29.8496,177700.0
2009-12-14 15:40:00,43.68,43.69,43.66,43.67,206700.0,29.8496,29.8564,29.8359,29.8428,206700.0
2009-12-14 15:45:00,43.67,43.68,43.65,43.68,328400.0,29.8428,29.8496,29.8291,29.8496,328400.0
2009-12-14 15:50:00,43.67,43.7,43.65,43.7,405600.0,29.8428,29.8633,29.8291,29.8633,405600.0
2009-12-14 15:55:00,43.69,43.76,43.67,43.74,596100.0,29.8564,29.9043,29.8428,29.8906,596100.0
2009-12-15 09:30:00,43.28,43.34,43.27,43.3,455600.0,29.5763,29.6173,29.5694,29.5899,455600.0
2009-12-15 09:35:00,43.3,43.4,43.3,43.3,450900.0,29.5899,29.6583,29.5899,29.5899,450900.0
2009-12-15 09:40:00,43.3,43.38,43.3,43.38,263100.0,29.5899,29.6446,29.5899,29.6446,263100.0
2009-12-15 09:45:00,43.39,43.4,43.32,43.32,169400.0,29.6514,29.6583,29.6036,29.6036,169400.0
2009-12-15 09:50:00,43.31,43.35,43.3,43.33,154600.0,29.5968,29.6241,29.5899,29.6104,154600.0
2009-12-15 09:55:00,43.34,43.36,43.3,43.33,130000.0,29.6173,29.6309,29.5899,29.6104,130000.0
2009-12-15 10:00:00,43.33,43.37,43.33,43.37,69800.0,29.6104,29.6378,29.6104,29.6378,69800.0
2009-12-15 10:05:00,43.36,43.37,43.34,43.37,72200.0,29.6309,29.6378,29.6173,29.6378,72200.0
2009-12-15 10:10:00,43.37,43.38,43.34,43.37,45300.0,29.6378,29.6446,29.6173,29.6378,45300.0
2009-12-15 10:15:00,43.38,43.48,43.38,43.46,133400.0,29.6446,29.7129,29.6446,29.6993,133400.0
2009-12-15 10:20:00,43.47,43.51,43.47,43.5,150400.0,29.7061,29.7334,29.7061,29.7266,150400.0
2009-12-15 10:25:00,43.5,43.51,43.47,43.48,73800.0,29.7266,29.7334,29.7061,29.7129,73800.0
2009-12-15 10:30:00,43.48,43.51,43.47,43.47,128300.0,29.7129,29.7334,29.7061,29.7061,128300.0
2009-12-15 10:35:00,43.47,43.48,43.46,43.48,36500.0,29.7061,29.7129,29.6993,29.7129,36500.0
2009-12-15 10:40:00,43.48,43.53,43.48,43.53,65400.0,29.7129,29.7471,29.7129,29.7471,65400.0
2009-12-15 10:45:00,43.53,43.58,43.51,43.58,182600.0,29.7471,29.7813,29.7334,29.7813,182600.0
2009-12-15 10:50:00,43.58,43.62,43.54,43.55,249500.0,29.7813,29.8086,29.7539,29.7608,249500.0
2009-12-15 10:55:00,43.55,43.56,43.53,43.55,256500.0,29.7608,29.7676,29.7471,29.7608,256500.0
2009-12-15 11:00:00,43.54,43.56,43.52,43.52,164400.0,29.7539,29.7676,29.7403,29.7403,164400.0
2009-12-15 11:05:00,43.52,43.55,43.51,43.54,141900.0,29.7403,29.7608,29.7334,29.7539,141900.0
2009-12-15 11:10:00,43.54,43.55,43.5,43.5,84100.0,29.7539,29.7608,29.7266,29.7266,84100.0
2009-12-15 11:15:00,43.5,43.53,43.5,43.52,108800.0,29.7266,29.7471,29.7266,29.7403,108800.0
2009-12-15 11:20:00,43.51,43.52,43.5,43.51,65800.0,29.7334,29.7403,29.7266,29.7334,65800.0
2009-12-15 11:25:00,43.51,43.51,43.46,43.47,67800.0,29.7334,29.7334,29.6993,29.7061,67800.0
2009-12-15 11:30:00,43.47,43.5,43.46,43.5,30900.0,29.7061,29.7266,29.6993,29.7266,30900.0
2009-12-15 11:35:00,43.5,43.53,43.49,43.5,57100.0,29.7266,29.7471,29.7198,29.7266,57100.0
2009-12-15 11:40:00,43.5,43.51,43.47,43.49,121400.0,29.7266,29.7334,29.7061,29.7198,121400.0
2009-12-15 11:45:00,43.48,43.49,43.41,43.43,254200.0,29.7129,29.7198,29.6651,29.6788,254200.0
2009-12-15 11:50:00,43.43,43.44,43.4,43.41,81500.0,29.6788,29.6856,29.6583,29.6651,81500.0
2009-12-15 11:55:00,43.42,43.45,43.41,43.44,54000.0,29.6719,29.6924,29.6651,29.6856,54000.0
2009-12-15 12:00:00,43.44,43.45,43.44,43.44,15200.0,29.6856,29.6924,29.6856,29.6856,15200.0
2009-12-15 12:05:00,43.44,43.48,43.44,43.47,45700.0,29.6856,29.7129,29.6856,29.7061,45700.0
2009-12-15 12:10:00,43.47,43.49,43.45,43.47,51500.0,29.7061,29.7198,29.6924,29.7061,51500.0
2009-12-15 12:15:00,43.47,43.47,43.43,43.44,24600.0,29.7061,29.7061,29.6788,29.6856,24600.0
2009-12-15 12:20:00,43.43,43.45,43.42,43.44,32900.0,29.6788,29.6924,29.6719,29.6856,32900.0
2009-12-15 12:25:00,43.44,43.46,43.43,43.44,52300.0,29.6856,29.6993,29.6788,29.6856,52300.0
2009-12-15 12:30:00,43.44,43.44,43.41,43.42,83800.0,29.6856,29.6856,29.6651,29.6719,83800.0
2009-12-15 12:35:00,43.42,43.42,43.4,43.42,65900.0,29.6719,29.6719,29.6583,29.6719,65900.0
2009-12-15 12:40:00,43.42,43.42,43.37,43.38,56300.0,29.6719,29.6719,29.6378,29.6446,56300.0
2009-12-15 12:45:00,43.37,43.38,43.36,43.37,43900.0,29.6378,29.6446,29.6309,29.6378,43900.0
2009-12-15 12:50:00,43.38,43.4,43.38,43.39,51300.0,29.6446,29.6583,29.6446,29.6514,51300.0
2009-12-15 12:55:00,43.4,43.42,43.4,43.42,19600.0,29.6583,29.6719,29.6583,29.6719,19600.0
2009-12-15 13:00:00,43.42,43.43,43.38,43.42,92100.0,29.6719,29.6788,29.6446,29.6719,92100.0
2009-12-15 13:05:00,43.42,43.43,43.41,43.43,97000.0,29.6719,29.6788,29.6651,29.6788,97000.0
2009-12-15 13:10:00,43.43,43.43,43.41,43.42,106900.0,29.6788,29.6788,29.6651,29.6719,106900.0
2009-12-15 13:15:00,43.41,43.42,43.37,43.37,89900.0,29.6651,29.6719,29.6378,29.6378,89900.0
2009-12-15 13:20:00,43.37,43.37,43.3,43.35,157400.0,29.6378,29.6378,29.5899,29.6241,157400.0
2009-12-15 13:25:00,43.34,43.36,43.32,43.33,110700.0,29.6173,29.6309,29.6036,29.6104,110700.0
2009-12-15 13:30:00,43.34,43.35,43.3,43.31,120600.0,29.6173,29.6241,29.5899,29.5968,120600.0
2009-12-15 13:35:00,43.31,43.34,43.3,43.3,128100.0,29.5968,29.6173,29.5899,29.5899,128100.0
2009-12-15 13:40:00,43.31,43.34,43.3,43.33,101400.0,29.5968,29.6173,29.5899,29.6104,101400.0
2009-12-15 13:45:00,43.34,43.34,43.33,43.34,73900.0,29.6173,29.6173,29.6104,29.6173,73900.0
2009-12-15 13:50:00,43.34,43.35,43.34,43.35,59100.0,29.6173,29.6241,29.6173,29.6241,59100.0
2009-12-15 13:55:00,43.35,43.37,43.31,43.36,86300.0,29.6241,29.6378,29.5968,29.6309,86300.0
2009-12-15 14:00:00,43.36,43.37,43.32,43.33,122200.0,29.6309,29.6378,29.6036,29.6104,122200.0
2009-12-15 14:05:00,43.33,43.35,43.31,43.33,81500.0,29.6104,29.6241,29.5968,29.6104,81500.0
2009-12-15 14:10:00,43.31,43.32,43.31,43.31,67600.0,29.5968,29.6036,29.5968,29.5968,67600.0
2009-12-15 14:15:00,43.31,43.32,43.3,43.3,153400.0,29.5968,29.6036,29.5899,29.5899,153400.0
2009-12-15 14:20:00,43.3,43.35,43.29,43.32,367000.0,29.5899,29.6241,29.5831,29.6036,367000.0
2009-12-15 14:25:00,43.32,43.33,43.31,43.32,127800.0,29.6036,29.6104,29.5968,29.6036,127800.0
2009-12-15 14:30:00,43.32,43.32,43.31,43.31,60500.0,29.6036,29.6036,29.5968,29.5968,60500.0
2009-12-15 14:35:00,43.31,43.32,43.3,43.3,82500.0,29.5968,29.6036,29.5899,29.5899,82500.0
2009-12-15 14:40:00,43.31,43.32,43.3,43.31,111600.0,29.5968,29.6036,29.5899,29.5968,111600.0
2009-12-15 14:45:00,43.31,43.34,43.31,43.34,116600.0,29.5968,29.6173,29.5968,29.6173,116600.0
2009-12-15 14:50:00,43.33,43.34,43.29,43.29,118800.0,29.6104,29.6173,29.5831,29.5831,118800.0
2009-12-15 14:55:00,43.29,43.3,43.28,43.29,118900.0,29.5831,29.5899,29.5763,29.5831,118900.0
2009-12-15 15:00:00,43.29,43.35,43.25,43.35,114400.0,29.5831,29.6241,29.5558,29.6241,114400.0
2009-12-15 15:05:00,43.34,43.36,43.33,43.34,111900.0,29.6173,29.6309,29.6104,29.6173,111900.0
2009-12-15 15:10:00,43.33,43.34,43.31,43.32,109200.0,29.6104,29.6173,29.5968,29.6036,109200.0
2009-12-15 15:15:00,43.32,43.33,43.32,43.32,51500.0,29.6036,29.6104,29.6036,29.6036,51500.0
2009-12-15 15:20:00,43.32,43.33,43.24,43.25,169500.0,29.6036,29.6104,29.5489,29.5558,169500.0
2009-12-15 15:25:00,43.24,43.28,43.22,43.23,641700.0,29.5489,29.5763,29.5353,29.5421,641700.0
2009-12-15 15:30:00,43.23,43.24,43.18,43.2,281800.0,29.5421,29.5489,29.5079,29.5216,281800.0
2009-12-15 15:35:00,43.21,43.21,43.17,43.19,117700.0,29.5284,29.5284,29.5011,29.5148,117700.0
2009-12-15 15:40:00,43.19,43.2,43.14,43.15,178700.0,29.5148,29.5216,29.4806,29.4874,178700.0
2009-12-15 15:45:00,43.15,43.19,43.13,43.16,387100.0,29.4874,29.5148,29.4738,29.4943,387100.0
2009-12-15 15:50:00,43.17,43.26,43.16,43.25,333600.0,29.5011,29.5626,29.4943,29.5558,333600.0
2009-12-15 15:55:00,43.26,43.29,43.2,43.25,1187500.0,29.5626,29.5831,29.5216,29.5558,1187500.0
2009-12-16 09:30:00,43.06,43.11,43.0,43.1,382100.0,29.4259,29.4601,29.3849,29.4533,382100.0
2009-12-16 09:35:00,43.09,43.13,43.07,43.12,205800.0,29.4464,29.4738,29.4328,29.4669,205800.0
2009-12-16 09:40:00,43.12,43.14,43.08,43.12,342000.0,29.4669,29.4806,29.4396,29.4669,342000.0
2009-12-16 09:45:00,43.13,43.15,43.11,43.13,273400.0,29.4738,29.4874,29.4601,29.4738,273400.0
2009-12-16 09:50:00,43.13,43.16,43.13,43.14,161600.0,29.4738,29.4943,29.4738,29.4806,161600.0
2009-12-16 09:55:00,43.14,43.17,43.13,43.15,344000.0,29.4806,29.5011,29.4738,29.4874,344000.0
2009-12-16 10:00:00,43.15,43.18,43.14,43.16,128600.0,29.4874,29.5079,29.4806,29.4943,128600.0
2009-12-16 10:05:00,43.16,43.22,43.13,43.16,235000.0,29.4943,29.5353,29.4738,29.4943,235000.0
2009-12-16 10:10:00,43.16,43.18,43.11,43.11,111200.0,29.4943,29.5079,29.4601,29.4601,111200.0
2009-12-16 10:15:00,43.11,43.12,43.07,43.1,99400.0,29.4601,29.4669,29.4328,29.4533,99400.0
2009-12-16 10:20:00,43.1,43.11,43.07,43.11,134800.0,29.4533,29.4601,29.4328,29.4601,134800.0
2009-12-16 10:25:00,43.1,43.11,43.07,43.07,103700.0,29.4533,29.4601,29.4328,29.4328,103700.0
2009-12-16 10:30:00,43.08,43.19,43.08,43.19,243000.0,29.4396,29.5148,29.4396,29.5148,243000.0
2009-12-16 10:35:00,43.19,43.2,43.17,43.18,63100.0,29.5148,29.5216,29.5011,29.5079,63100.0
2009-12-16 10:40:00,43.19,43.27,43.19,43.26,1019700.0,29.5148,29.5694,29.5148,29.5626,1019700.0
2009-12-16 10:45:00,43.26,43.27,43.25,43.26,252200.0,29.5626,29.5694,29.5558,29.5626,252200.0
2009-12-16 10:50:00,43.26,43.29,43.22,43.22,474900.0,29.5626,29.5831,29.5353,29.5353,474900.0
2009-12-16 10:55:00,43.22,43.24,43.19,43.2,201800.0,29.5353,29.5489,29.5148,29.5216,201800.0
2009-12-16 11:00:00,43.2,43.21,43.18,43.19,136000.0,29.5216,29.5284,29.5079,29.5148,136000.0
2009-12-16 11:05:00,43.19,43.19,43.17,43.18,137200.0,29.5148,29.5148,29.5011,29.5079,137200.0
2009-12-16 11:10:00,43.19,43.2,43.18,43.19,203000.0,29.5148,29.5216,29.5079,29.5148,203000.0
2009-12-16 11:15:00,43.2,43.22,43.19,43.2,59500.0,29.5216,29.5353,29.5148,29.5216,59500.0
2009-12-16 11:20:00,43.2,43.23,43.19,43.22,108700.0,29.5216,29.5421,29.5148,29.5353,108700.0
2009-12-16 11:25:00,43.23,43.23,43.21,43.22,71200.0,29.5421,29.5421,29.5284,29.5353,71200.0
2009-12-16 11:30:00,43.22,43.25,43.2,43.23,110400.0,29.5353,29.5558,29.5216,29.5421,110400.0
2009-12-16 11:35:00,43.23,43.23,43.2,43.22,70200.0,29.5421,29.5421,29.5216,29.5353,70200.0
2009-12-16 11:40:00,43.22,43.26,43.19,43.25,254500.0,29.5353,29.5626,29.5148,29.5558,254500.0
2009-12-16 11:45:00,43.26,43.26,43.21,43.21,175700.0,29.5626,29.5626,29.5284,29.5284,175700.0
2009-12-16 11:50:00,43.21,43.22,43.19,43.19,43100.0,29.5284,29.5353,29.5148,29.5148,43100.0
2009-12-16 11:55:00,43.19,43.22,43.18,43.22,177900.0,29.5148,29.5353,29.5079,29.5353,177900.0
2009-12-16 12:00:00,43.21,43.24,43.21,43.23,443200.0,29.5284,29.5489,29.5284,29.5421,443200.0
2009-12-16 12:05:00,43.23,43.23,43.18,43.22,68200.0,29.5421,29.5421,29.5079,29.5353,68200.0
2009-12-16 12:10:00,43.18,43.22,43.18,43.19,95500.0,29.5079,29.5353,29.5079,29.5148,95500.0
2009-12-16 12:15:00,43.19,43.21,43.16,43.2,74700.0,29.5148,29.5284,29.4943,29.5216,74700.0
2009-12-16 12:20:00,43.2,43.22,43.2,43.2,66500.0,29.5216,29.5353,29.5216,29.5216,66500.0
2009-12-16 12:25:00,43.2,43.2,43.13,43.14,134500.0,29.5216,29.5216,29.4738,29.4806,134500.0
2009-12-16 12:30:00,43.19,43.2,43.12,43.17,83100.0,29.5148,29.5216,29.4669,29.5011,83100.0
2009-12-16 12:35:00,43.17,43.18,43.16,43.17,52600.0,29.5011,29.5079,29.4943,29.5011,52600.0
2009-12-16 12:40:00,43.18,43.22,43.14,43.15,310800.0,29.5079,29.5353,29.4806,29.4874,310800.0
2009-12-16 12:45:00,43.14,43.15,43.12,43.14,70100.0,29.4806,29.4874,29.4669,29.4806,70100.0
2009-12-16 12:50:00,43.14,43.14,43.11,43.11,138600.0,29.4806,29.4806,29.4601,29.4601,138600.0
2009-12-16 12:55:00,43.12,43.13,43.1,43.11,163000.0,29.4669,29.4738,29.4533,29.4601,163000.0
2009-12-16 13:00:00,43.1,43.12,43.1,43.11,66300.0,29.4533,29.4669,29.4533,29.4601,66300.0
2009-12-16 13:05:00,43.11,43.19,43.1,43.12,505200.0,29.4601,29.5148,29.4533,29.4669,505200.0
2009-12-16 13:10:00,43.12,43.12,43.11,43.12,16300.0,29.4669,29.4669,29.4601,29.4669,16300.0
2009-12-16 13:15:00,43.11,43.13,43.11,43.12,144000.0,29.4601,29.4738,29.4601,29.4669,144000.0
2009-12-16 13:20:00,43.12,43.18,43.11,43.18,44800.0,29.4669,29.5079,29.4601,29.5079,44800.0
2009-12-16 13:25:00,43.18,43.18,43.13,43.16,54000.0,29.5079,29.5079,29.4738,29.4943,54000.0
2009-12-16 13:30:00,43.16,43.18,43.15,43.16,113800.0,29.4943,29.5079,29.4874,29.4943,113800.0
2009-12-16 13:35:00,43.16,43.16,43.15,43.15,13800.0,29.4943,29.4943,29.4874,29.4874,13800.0
2009-12-16 13:40:00,43.16,43.2,43.13,43.14,275000.0,29.4943,29.5216,29.4738,29.4806,275000.0
2009-12-16 13:45:00,43.15,43.16,43.1,43.14,184100.0,29.4874,29.4943,29.4533,29.4806,184100.0
2009-12-16 13:50:00,43.13,43.15,43.13,43.14,185600.0,29.4738,29.4874,29.4738,29.4806,185600.0
2009-12-16 13:55:00,43.15,43.15,43.11,43.12,219400.0,29.4874,29.4874,29.4601,29.4669,219400.0
2009-12-16 14:00:00,43.11,43.15,43.07,43.1,282100.0,29.4601,29.4874,29.4328,29.4533,282100.0
2009-12-16 14:05:00,43.1,43.15,43.1,43.13,110100.0,29.4533,29.4874,29.4533,29.4738,110100.0
2009-12-16 14:10:00,43.13,43.16,43.13,43.15,85300.0,29.4738,29.4943,29.4738,29.4874,85300.0
2009-12-16 14:15:00,43.16,43.23,43.13,43.18,157800.0,29.4943,29.5421,29.4738,29.5079,157800.0
2009-12-16 14:20:00,43.18,43.18,43.0,43.02,315700.0,29.5079,29.5079,29.3849,29.3986,315700.0
2009-12-16 14:25:00,43.02,43.12,43.02,43.1,133900.0,29.3986,29.4669,29.3986,29.4533,133900.0
2009-12-16 14:30:00,43.1,43.12,43.06,43.06,47200.0,29.4533,29.4669,29.4259,29.4259,47200.0
2009-12-16 14:35:00,43.07,43.14,43.06,43.14,97600.0,29.4328,29.4806,29.4259,29.4806,97600.0
2009-12-16 14:40:00,43.13,43.13,43.09,43.09,73100.0,29.4738,29.4738,29.4464,29.4464,73100.0
2009-12-16 14:45:00,43.1,43.1,43.0,43.01,200700.0,29.4533,29.4533,29.3849,29.3918,200700.0
2009-12-16 14:50:00,43.0,43.03,42.97,42.99,242000.0,29.3849,29.4054,29.3644,29.3781,242000.0
2009-12-16 14:55:00,42.99,43.01,42.96,42.99,94500.0,29.3781,29.3918,29.3576,29.3781,94500.0
2009-12-16 15:00:00,42.98,42.99,42.92,42.97,252300.0,29.3713,29.3781,29.3302,29.3644,252300.0
2009-12-16 15:05:00,42.97,43.02,42.95,43.0,165400.0,29.3644,29.3986,29.3508,29.3849,165400.0
2009-12-16 15:10:00,43.0,43.03,42.98,43.01,145000.0,29.3849,29.4054,29.3713,29.3918,145000.0
2009-12-16 15:15:00,43.01,43.06,42.99,43.05,118000.0,29.3918,29.4259,29.3781,29.4191,118000.0
2009-12-16 15:20:00,43.05,43.07,42.97,42.99,147300.0,29.4191,29.4328,29.3644,29.3781,147300.0
2009-12-16 15:25:00,42.98,42.99,42.9,42.91,523300.0,29.3713,29.3781,29.3166,29.3234,523300.0
2009-12-16 15:30:00,42.9,42.95,42.9,42.95,135700.0,29.3166,29.3508,29.3166,29.3508,135700.0
2009-12-16 15:35:00,42.95,42.97,42.93,42.95,230200.0,29.3508,29.3644,29.3371,29.3508,230200.0
2009-12-16 15:40:00,42.94,42.96,42.91,42.95,186800.0,29.3439,29.3576,29.3234,29.3508,186800.0
2009-12-16 15:45:00,42.96,42.99,42.91,42.99,224800.0,29.3576,29.3781,29.3234,29.3781,224800.0
2009-12-16 15:50:00,42.99,43.03,42.92,43.03,333200.0,29.3781,29.4054,29.3302,29.4054,333200.0
2009-12-16 15:55:00,43.03,43.03,42.9,42.94,1097500.0,29.4054,29.4054,29.3166,29.3439,1097500.0
2009-12-17 09:30:00,42.16,42.18,42.01,42.14,518200.0,28.8109,28.8246,28.7084,28.7972,518200.0
2009-12-17 09:35:00,42.13,42.23,42.13,42.2,353400.0,28.7904,28.8587,28.7904,28.8382,353400.0
2009-12-17 09:40:00,42.2,42.2,42.12,42.15,314200.0,28.8382,28.8382,28.7836,28.8041,314200.0
2009-12-17 09:45:00,42.14,42.15,42.09,42.11,452900.0,28.7972,28.8041,28.7631,28.7767,452900.0
2009-12-17 09:50:00,42.12,42.12,42.06,42.09,237900.0,28.7836,28.7836,28.7426,28.7631,237900.0
2009-12-17 09:55:00,42.09,42.09,41.91,41.95,894000.0,28.7631,28.7631,28.64,28.6674,894000.0
2009-12-17 10:00:00,41.95,42.05,41.95,42.0,463600.0,28.6674,28.7357,28.6674,28.7015,463600.0
2009-12-17 10:05:00,42.01,42.01,41.95,42.0,376300.0,28.7084,28.7084,28.6674,28.7015,376300.0
2009-12-17 10:10:00,42.01,42.03,41.96,41.97,334000.0,28.7084,28.7221,28.6742,28.681,334000.0
2009-12-17 10:15:00,41.97,41.98,41.92,41.93,383700.0,28.681,28.6879,28.6469,28.6537,383700.0
2009-12-17 10:20:00,41.94,42.04,41.93,42.03,280200.0,28.6605,28.7289,28.6537,28.7221,280200.0
2009-12-17 10:25:00,42.03,42.04,42.0,42.02,230200.0,28.7221,28.7289,28.7015,28.7152,230200.0
2009-12-17 10:30:00,42.03,42.06,41.98,42.04,362900.0,28.7221,28.7426,28.6879,28.7289,362900.0
2009-12-17 10:35:00,42.03,42.03,41.94,41.94,511600.0,28.7221,28.7221,28.6605,28.6605,511600.0
2009-12-17 10:40:00,41.95,41.97,41.94,41.95,75800.0,28.6674,28.681,28.6605,28.6674,75800.0
2009-12-17 10:45:00,41.95,42.0,41.93,41.96,190300.0,28.6674,28.7015,28.6537,28.6742,190300.0
2009-12-17 10:50:00,41.96,41.98,41.95,41.98,229500.0,28.6742,28.6879,28.6674,28.6879,229500.0
2009-12-17 10:55:00,41.97,42.08,41.97,42.07,206500.0,28.681,28.7562,28.681,28.7494,206500.0
2009-12-17 11:00:00,42.06,42.1,42.04,42.05,216000.0,28.7426,28.7699,28.7289,28.7357,216000.0
2009-12-17 11:05:00,42.05,42.06,41.96,41.97,294900.0,28.7357,28.7426,28.6742,28.681,294900.0
2009-12-17 11:10:00,41.96,41.99,41.96,41.97,174300.0,28.6742,28.6947,28.6742,28.681,174300.0
2009-12-17 11:15:00,41.97,41.99,41.95,41.97,307000.0,28.681,28.6947,28.6674,28.681,307000.0
2009-12-17 11:20:00,41.97,42.01,41.97,42.01,93100.0,28.681,28.7084,28.681,28.7084,93100.0
2009-12-17 11:25:00,42.01,42.01,41.97,41.97,81800.0,28.7084,28.7084,28.681,28.681,81800.0
2009-12-17 11:30:00,41.98,41.98,41.94,41.97,368400.0,28.6879,28.6879,28.6605,28.681,368400.0
2009-12-17 11:35:00,41.96,41.97,41.94,41.96,52500.0,28.6742,28.681,28.6605,28.6742,52500.0
2009-12-17 11:40:00,41.95,41.96,41.92,41.93,52900.0,28.6674,28.6742,28.6469,28.6537,52900.0
2009-12-17 11:45:00,41.93,41.93,41.87,41.89,139400.0,28.6537,28.6537,28.6127,28.6264,139400.0
2009-12-17 11:50:00,41.89,41.91,41.86,41.86,214900.0,28.6264,28.64,28.6059,28.6059,214900.0
2009-12-17 11:55:00,41.86,41.89,41.86,41.88,115300.0,28.6059,28.6264,28.6059,28.6195,115300.0
2009-12-17 12:00:00,41.89,41.89,41.84,41.84,172200.0,28.6264,28.6264,28.5922,28.5922,172200.0
2009-12-17 12:05:00,41.85,41.89,41.83,41.89,83300.0,28.599,28.6264,28.5854,28.6264,83300.0
2009-12-17 12:10:00,41.9,41.9,41.87,41.87,38900.0,28.6332,28.6332,28.6127,28.6127,38900.0
2009-12-17 12:15:00,41.87,41.9,41.87,41.88,94300.0,28.6127,28.6332,28.6127,28.6195,94300.0
2009-12-17 12:20:00,41.88,41.88,41.84,41.85,122900.0,28.6195,28.6195,28.5922,28.599,122900.0
2009-12-17 12:25:00,41.85,41.86,41.83,41.83,246300.0,28.599,28.6059,28.5854,28.5854,246300.0
2009-12-17 12:30:00,41.84,41.86,41.83,41.85,325200.0,28.5922,28.6059,28.5854,28.599,325200.0
2009-12-17 12:35:00,41.86,41.87,41.84,41.87,38300.0,28.6059,28.6127,28.5922,28.6127,38300.0
2009-12-17 12:40:00,41.87,41.87,41.83,41.84,223000.0,28.6127,28.6127,28.5854,28.5922,223000.0
2009-12-17 12:45:00,41.84,41.85,41.74,41.74,316100.0,28.5922,28.599,28.5239,28.5239,316100.0
2009-12-17 12:50:00,41.74,41.81,41.74,41.8,289800.0,28.5239,28.5717,28.5239,28.5649,289800.0
2009-12-17 12:55:00,41.8,41.83,41.79,41.83,174400.0,28.5649,28.5854,28.558,28.5854,174400.0
2009-12-17 13:00:00,41.84,41.88,41.84,41.86,99400.0,28.5922,28.6195,28.5922,28.6059,99400.0
2009-12-17 13:05:00,41.86,41.88,41.81,41.87,114000.0,28.6059,28.6195,28.5717,28.6127,114000.0
2009-12-17 13:10:00,41.88,41.88,41.85,41.86,37700.0,28.6195,28.6195,28.599,28.6059,37700.0
2009-12-17 13:15:00,41.86,41.87,41.85,41.85,52300.0,28.6059,28.6127,28.599,28.599,52300.0
2009-12-17 13:20:00,41.85,41.86,41.84,41.84,18000.0,28.599,28.6059,28.5922,28.5922,18000.0
2009-12-17 13:25:00,41.85,41.89,41.84,41.87,36500.0,28.599,28.6264,28.5922,28.6127,36500.0
2009-12-17 13:30:00,41.88,41.91,41.87,41.91,60600.0,28.6195,28.64,28.6127,28.64,60600.0
2009-12-17 13:35:00,41.91,41.92,41.9,41.9,59500.0,28.64,28.6469,28.6332,28.6332,59500.0
2009-12-17 13:40:00,41.91,41.91,41.86,41.89,160600.0,28.64,28.64,28.6059,28.6264,160600.0
2009-12-17 13:45:00,41.89,41.89,41.82,41.83,91300.0,28.6264,28.6264,28.5785,28.5854,91300.0
2009-12-17 13:50:00,41.83,41.86,41.81,41.85,153200.0,28.5854,28.6059,28.5717,28.599,153200.0
2009-12-17 13:55:00,41.85,41.88,41.83,41.87,285000.0,28.599,28.6195,28.5854,28.6127,285000.0
2009-12-17 14:00:00,41.87,41.91,41.86,41.9,49200.0,28.6127,28.64,28.6059,28.6332,49200.0
2009-12-17 14:05:00,41.91,41.92,41.9,41.91,33200.0,28.64,28.6469,28.6332,28.64,33200.0
2009-12-17 14:10:00,41.91,41.93,41.89,41.91,76500.0,28.64,28.6537,28.6264,28.64,76500.0
2009-12-17 14:15:00,41.91,41.91,41.88,41.88,72100.0,28.64,28.64,28.6195,28.6195,72100.0
2009-12-17 14:20:00,41.88,41.93,41.88,41.91,97100.0,28.6195,28.6537,28.6195,28.64,97100.0
2009-12-17 14:25:00,41.91,41.95,41.9,41.93,127500.0,28.64,28.6674,28.6332,28.6537,127500.0
2009-12-17 14:30:00,41.93,41.95,41.93,41.95,51300.0,28.6537,28.6674,28.6537,28.6674,51300.0
2009-12-17 14:35:00,41.96,41.98,41.93,41.98,203900.0,28.6742,28.6879,28.6537,28.6879,203900.0
2009-12-17 14:40:00,41.98,41.98,41.95,41.96,80800.0,28.6879,28.6879,28.6674,28.6742,80800.0
2009-12-17 14:45:00,41.96,41.96,41.93,41.94,211400.0,28.6742,28.6742,28.6537,28.6605,211400.0
2009-12-17 14:50:00,41.95,41.98,41.93,41.98,224300.0,28.6674,28.6879,28.6537,28.6879,224300.0
2009-12-17 14:55:00,41.98,41.99,41.97,41.98,130300.0,28.6879,28.6947,28.681,28.6879,130300.0
2009-12-17 15:00:00,41.98,41.98,41.93,41.96,109900.0,28.6879,28.6879,28.6537,28.6742,109900.0
2009-12-17 15:05:00,41.96,42.0,41.87,42.0,143300.0,28.6742,28.7015,28.6127,28.7015,143300.0
2009-12-17 15:10:00,42.0,42.01,41.9,41.91,202300.0,28.7015,28.7084,28.6332,28.64,202300.0
2009-12-17 15:15:00,41.91,41.93,41.9,41.93,174000.0,28.64,28.6537,28.6332,28.6537,174000.0
2009-12-17 15:20:00,41.93,41.94,41.91,41.93,155200.0,28.6537,28.6605,28.64,28.6537,155200.0
2009-12-17 15:25:00,41.94,41.96,41.93,41.95,151700.0,28.6605,28.6742,28.6537,28.6674,151700.0
2009-12-17 15:30:00,41.95,41.97,41.92,41.95,444400.0,28.6674,28.681,28.6469,28.6674,444400.0
2009-12-17 15:35:00,41.95,41.99,41.94,41.98,386600.0,28.6674,28.6947,28.6605,28.6879,386600.0
2009-12-17 15:40:00,41.98,42.03,41.94,41.95,621200.0,28.6879,28.7221,28.6605,28.6674,621200.0
2009-12-17 15:45:00,41.95,41.95,41.86,41.89,298300.0,28.6674,28.6674,28.6059,28.6264,298300.0
2009-12-17 15:50:00,41.89,41.91,41.84,41.87,381400.0,28.6264,28.64,28.5922,28.6127,381400.0
2009-12-17 15:55:00,41.87,41.88,41.78,41.79,1637300.0,28.6127,28.6195,28.5512,28.558,1637300.0
2009-12-18 09:30:00,41.51,41.54,41.41,41.47,476300.0,28.3667,28.3872,28.2984,28.3394,476300.0
2009-12-18 09:35:00,41.46,41.48,41.4,41.48,316100.0,28.3325,28.3462,28.2915,28.3462,316100.0
2009-12-18 09:40:00,41.48,41.59,41.4,41.59,241700.0,28.3462,28.4214,28.2915,28.4214,241700.0
2009-12-18 09:45:00,41.59,41.67,41.46,41.64,628600.0,28.4214,28.476,28.3325,28.4555,628600.0
2009-12-18 09:50:00,41.65,41.67,41.62,41.63,246200.0,28.4624,28.476,28.4419,28.4487,246200.0
2009-12-18 09:55:00,41.63,41.65,41.61,41.63,140000.0,28.4487,28.4624,28.435,28.4487,140000.0
2009-12-18 10:00:00,41.64,41.66,41.58,41.61,151500.0,28.4555,28.4692,28.4145,28.435,151500.0
2009-12-18 10:05:00,41.61,41.63,41.56,41.57,214500.0,28.435,28.4487,28.4009,28.4077,214500.0
2009-12-18 10:10:00,41.57,41.62,41.57,41.61,148000.0,28.4077,28.4419,28.4077,28.435,148000.0
2009-12-18 10:15:00,41.61,41.63,41.57,41.6,77000.0,28.435,28.4487,28.4077,28.4282,77000.0
2009-12-18 10:20:00,41.6,41.61,41.52,41.52,126600.0,28.4282,28.435,28.3735,28.3735,126600.0
2009-12-18 10:25:00,41.52,41.6,41.52,41.59,168700.0,28.3735,28.4282,28.3735,28.4214,168700.0
2009-12-18 10:30:00,41.59,41.59,41.53,41.55,127800.0,28.4214,28.4214,28.3804,28.394,127800.0
2009-12-18 10:35:00,41.55,41.55,41.51,41.52,75300.0,28.394,28.394,28.3667,28.3735,75300.0
2009-12-18 10:40:00,41.52,41.53,41.49,41.5,273400.0,28.3735,28.3804,28.353,28.3599,273400.0
2009-12-18 10:45:00,41.5,41.51,41.44,41.44,80100.0,28.3599,28.3667,28.3189,28.3189,80100.0
2009-12-18 10:50:00,41.44,41.45,41.42,41.45,97700.0,28.3189,28.3257,28.3052,28.3257,97700.0
2009-12-18 10:55:00,41.45,41.48,41.44,41.46,84700.0,28.3257,28.3462,28.3189,28.3325,84700.0
2009-12-18 11:00:00,41.47,41.48,41.46,41.46,61000.0,28.3394,28.3462,28.3325,28.3325,61000.0
2009-12-18 11:05:00,41.46,41.47,41.38,41.38,162700.0,28.3325,28.3394,28.2779,28.2779,162700.0
2009-12-18 11:10:00,41.39,41.41,41.38,41.39,120400.0,28.2847,28.2984,28.2779,28.2847,120400.0
2009-12-18 11:15:00,41.38,41.39,41.26,41.3,520800.0,28.2779,28.2847,28.1959,28.2232,520800.0
2009-12-18 11:20:00,41.29,41.33,41.29,41.32,183800.0,28.2164,28.2437,28.2164,28.2369,183800.0
2009-12-18 11:25:00,41.32,41.33,41.3,41.3,137600.0,28.2369,28.2437,28.2232,28.2232,137600.0
2009-12-18 11:30:00,41.3,41.33,41.28,41.32,353200.0,28.2232,28.2437,28.2095,28.2369,353200.0
2009-12-18 11:35:00,41.32,41.32,41.23,41.23,339200.0,28.2369,28.2369,28.1754,28.1754,339200.0
2009-12-18 11:40:00,41.24,41.24,41.2,41.23,188100.0,28.1822,28.1822,28.1549,28.1754,188100.0
2009-12-18 11:45:00,41.22,41.24,41.19,41.23,164700.0,28.1685,28.1822,28.148,28.1754,164700.0
2009-12-18 11:50:00,41.23,41.33,41.23,41.33,483000.0,28.1754,28.2437,28.1754,28.2437,483000.0
2009-12-18 11:55:00,41.32,41.36,41.31,41.33,352900.0,28.2369,28.2642,28.23,28.2437,352900.0
2009-12-18 12:00:00,41.34,41.35,41.31,41.31,135900.0,28.2505,28.2574,28.23,28.23,135900.0
2009-12-18 12:05:00,41.31,41.35,41.29,41.35,129000.0,28.23,28.2574,28.2164,28.2574,129000.0
2009-12-18 12:10:00,41.35,41.39,41.35,41.38,178200.0,28.2574,28.2847,28.2574,28.2779,178200.0
2009-12-18 12:15:00,41.38,41.42,41.38,41.42,82300.0,28.2779,28.3052,28.2779,28.3052,82300.0
2009-12-18 12:20:00,41.42,41.46,41.42,41.46,133600.0,28.3052,28.3325,28.3052,28.3325,133600.0
2009-12-18 12:25:00,41.45,41.46,41.42,41.43,144700.0,28.3257,28.3325,28.3052,28.312,144700.0
2009-12-18 12:30:00,41.43,41.43,41.4,41.4,89600.0,28.312,28.312,28.2915,28.2915,89600.0
2009-12-18 12:35:00,41.41,41.41,41.39,41.41,59200.0,28.2984,28.2984,28.2847,28.2984,59200.0
2009-12-18 12:40:00,41.41,41.44,41.4,41.43,147600.0,28.2984,28.3189,28.2915,28.312,147600.0
2009-12-18 12:45:00,41.44,41.45,41.42,41.43,123300.0,28.3189,28.3257,28.3052,28.312,123300.0
2009-12-18 12:50:00,41.43,41.45,41.41,41.43,131200.0,28.312,28.3257,28.2984,28.312,131200.0
2009-12-18 12:55:00,41.43,41.44,41.39,41.39,150800.0,28.312,28.3189,28.2847,28.2847,150800.0
2009-12-18 13:00:00,41.4,41.42,41.39,41.42,176900.0,28.2915,28.3052,28.2847,28.3052,176900.0
2009-12-18 13:05:00,41.42,41.43,41.41,41.43,33500.0,28.3052,28.312,28.2984,28.312,33500.0
2009-12-18 13:10:00,41.44,41.46,41.43,41.43,38200.0,28.3189,28.3325,28.312,28.312,38200.0
2009-12-18 13:15:00,41.44,41.46,41.42,41.46,31300.0,28.3189,28.3325,28.3052,28.3325,31300.0
2009-12-18 13:20:00,41.45,41.51,41.43,41.5,357600.0,28.3257,28.3667,28.312,28.3599,357600.0
2009-12-18 13:25:00,41.5,41.54,41.49,41.53,138600.0,28.3599,28.3872,28.353,28.3804,138600.0
2009-12-18 13:30:00,41.54,41.56,41.53,41.53,90300.0,28.3872,28.4009,28.3804,28.3804,90300.0
2009-12-18 13:35:00,41.53,41.54,41.51,41.53,104200.0,28.3804,28.3872,28.3667,28.3804,104200.0
2009-12-18 13:40:00,41.53,41.55,41.52,41.54,102300.0,28.3804,28.394,28.3735,28.3872,102300.0
2009-12-18 13:45:00,41.55,41.55,41.52,41.54,71600.0,28.394,28.394,28.3735,28.3872,71600.0
2009-12-18 13:50:00,41.53,41.54,41.47,41.48,334900.0,28.3804,28.3872,28.3394,28.3462,334900.0
2009-12-18 13:55:00,41.48,41.48,41.45,41.48,40800.0,28.3462,28.3462,28.3257,28.3462,40800.0
2009-12-18 14:00:00,41.48,41.49,41.46,41.48,46400.0,28.3462,28.353,28.3325,28.3462,46400.0
2009-12-18 14:05:00,41.49,41.51,41.48,41.49,301500.0,28.353,28.3667,28.3462,28.353,301500.0
2009-12-18 14:10:00,41.5,41.5,41.46,41.46,95400.0,28.3599,28.3599,28.3325,28.3325,95400.0
2009-12-18 14:15:00,41.46,41.49,41.45,41.48,156900.0,28.3325,28.353,28.3257,28.3462,156900.0
2009-12-18 14:20:00,41.47,41.49,41.46,41.48,111700.0,28.3394,28.353,28.3325,28.3462,111700.0
2009-12-18 14:25:00,41.48,41.49,41.44,41.46,163800.0,28.3462,28.353,28.3189,28.3325,163800.0
2009-12-18 14:30:00,41.46,41.47,41.45,41.47,55400.0,28.3325,28.3394,28.3257,28.3394,55400.0
2009-12-18 14:35:00,41.46,41.46,41.44,41.45,73400.0,28.3325,28.3325,28.3189,28.3257,73400.0
2009-12-18 14:40:00,41.45,41.48,41.44,41.48,117300.0,28.3257,28.3462,28.3189,28.3462,117300.0
2009-12-18 14:45:00,41.48,41.49,41.44,41.45,97200.0,28.3462,28.353,28.3189,28.3257,97200.0
2009-12-18 14:50:00,41.44,41.46,41.44,41.46,68500.0,28.3189,28.3325,28.3189,28.3325,68500.0
2009-12-18 14:55:00,41.46,41.48,41.45,41.47,130000.0,28.3325,28.3462,28.3257,28.3394,130000.0
2009-12-18 15:00:00,41.47,41.48,41.45,41.46,123100.0,28.3394,28.3462,28.3257,28.3325,123100.0
2009-12-18 15:05:00,41.45,41.47,41.43,41.43,113000.0,28.3257,28.3394,28.312,28.312,113000.0
2009-12-18 15:10:00,41.43,41.44,41.4,41.4,214300.0,28.312,28.3189,28.2915,28.2915,214300.0
2009-12-18 15:15:00,41.4,41.43,41.39,41.42,253900.0,28.2915,28.312,28.2847,28.3052,253900.0
2009-12-18 15:20:00,41.42,41.44,41.38,41.38,220800.0,28.3052,28.3189,28.2779,28.2779,220800.0
2009-12-18 15:25:00,41.38,41.39,41.34,41.37,342600.0,28.2779,28.2847,28.2505,28.271,342600.0
2009-12-18 15:30:00,41.36,41.37,41.33,41.36,273200.0,28.2642,28.271,28.2437,28.2642,273200.0
2009-12-18 15:35:00,41.36,41.37,41.34,41.35,245600.0,28.2642,28.271,28.2505,28.2574,245600.0
2009-12-18 15:40:00,41.35,41.41,41.33,41.41,315700.0,28.2574,28.2984,28.2437,28.2984,315700.0
2009-12-18 15:45:00,41.41,41.43,41.4,41.41,264600.0,28.2984,28.312,28.2915,28.2984,264600.0
2009-12-18 15:50:00,41.41,41.49,41.4,41.49,611100.0,28.2984,28.353,28.2915,28.353,611100.0
2009-12-18 15:55:00,41.49,41.54,41.47,41.49,1370400.0,28.353,28.3872,28.3394,28.353,1370400.0
2009-12-21 09:30:00,41.07,41.35,41.04,41.33,742400.0,28.2167,28.4091,28.1961,28.3953,742400.0
2009-12-21 09:35:00,41.33,41.41,41.32,41.37,853500.0,28.3953,28.4503,28.3884,28.4228,853500.0
2009-12-21 09:40:00,41.36,41.46,41.36,41.37,579100.0,28.4159,28.4846,28.4159,28.4228,579100.0
2009-12-21 09:45:00,41.38,41.4,41.22,41.23,366800.0,28.4297,28.4434,28.3197,28.3266,366800.0
2009-12-21 09:50:00,41.24,41.27,41.21,41.24,167200.0,28.3335,28.3541,28.3129,28.3335,167200.0
2009-12-21 09:55:00,41.24,41.27,41.23,41.27,301400.0,28.3335,28.3541,28.3266,28.3541,301400.0
2009-12-21 10:00:00,41.27,41.36,41.26,41.36,236600.0,28.3541,28.4159,28.3472,28.4159,236600.0
2009-12-21 10:05:00,41.35,41.39,41.35,41.38,154500.0,28.4091,28.4365,28.4091,28.4297,154500.0
2009-12-21 10:10:00,41.37,41.42,41.37,41.42,183500.0,28.4228,28.4572,28.4228,28.4572,183500.0
2009-12-21 10:15:00,41.42,41.47,41.4,41.47,235400.0,28.4572,28.4915,28.4434,28.4915,235400.0
2009-12-21 10:20:00,41.46,41.49,41.45,41.46,322600.0,28.4846,28.5052,28.4778,28.4846,322600.0
2009-12-21 10:25:00,41.46,41.47,41.45,41.45,242300.0,28.4846,28.4915,28.4778,28.4778,242300.0
2009-12-21 10:30:00,41.46,41.5,41.45,41.47,414900.0,28.4846,28.5121,28.4778,28.4915,414900.0
2009-12-21 10:35:00,41.47,41.49,41.47,41.49,141300.0,28.4915,28.5052,28.4915,28.5052,141300.0
2009-12-21 10:40:00,41.48,41.49,41.47,41.47,108000.0,28.4984,28.5052,28.4915,28.4915,108000.0
2009-12-21 10:45:00,41.48,41.48,41.39,41.4,860600.0,28.4984,28.4984,28.4365,28.4434,860600.0
2009-12-21 10:50:00,41.41,41.45,41.39,41.45,291500.0,28.4503,28.4778,28.4365,28.4778,291500.0
2009-12-21 10:55:00,41.44,41.45,41.42,41.43,59200.0,28.4709,28.4778,28.4572,28.464,59200.0
2009-12-21 11:00:00,41.42,41.44,41.4,41.43,310700.0,28.4572,28.4709,28.4434,28.464,310700.0
2009-12-21 11:05:00,41.44,41.45,41.4,41.41,127800.0,28.4709,28.4778,28.4434,28.4503,127800.0
2009-12-21 11:10:00,41.4,41.45,41.4,41.43,71800.0,28.4434,28.4778,28.4434,28.464,71800.0
2009-12-21 11:15:00,41.43,41.45,41.42,41.44,164700.0,28.464,28.4778,28.4572,28.4709,164700.0
2009-12-21 11:20:00,41.44,41.45,41.43,41.43,147700.0,28.4709,28.4778,28.464,28.464,147700.0
2009-12-21 11:25:00,41.43,41.44,41.39,41.4,75500.0,28.464,28.4709,28.4365,28.4434,75500.0
2009-12-21 11:30:00,41.4,41.44,41.4,41.41,154700.0,28.4434,28.4709,28.4434,28.4503,154700.0
2009-12-21 11:35:00,41.4,41.44,41.39,41.44,86600.0,28.4434,28.4709,28.4365,28.4709,86600.0
2009-12-21 11:40:00,41.44,41.45,41.42,41.45,40800.0,28.4709,28.4778,28.4572,28.4778,40800.0
2009-12-21 11:45:00,41.44,41.45,41.42,41.43,71800.0,28.4709,28.4778,28.4572,28.464,71800.0
2009-12-21 11:50:00,41.44,41.44,41.42,41.43,41200.0,28.4709,28.4709,28.4572,28.464,41200.0
2009-12-21 11:55:00,41.44,41.44,41.42,41.43,93600.0,28.4709,28.4709,28.4572,28.464,93600.0
2009-12-21 12:00:00,41.42,41.44,41.41,41.43,145500.0,28.4572,28.4709,28.4503,28.464,145500.0
2009-12-21 12:05:00,41.43,41.49,41.43,41.47,86100.0,28.464,28.5052,28.464,28.4915,86100.0
2009-12-21 12:10:00,41.47,41.48,41.46,41.46,46300.0,28.4915,28.4984,28.4846,28.4846,46300.0
2009-12-21 12:15:00,41.46,41.49,41.46,41.49,54700.0,28.4846,28.5052,28.4846,28.5052,54700.0
2009-12-21 12:20:00,41.48,41.49,41.44,41.45,61000.0,28.4984,28.5052,28.4709,28.4778,61000.0
2009-12-21 12:25:00,41.44,41.45,41.39,41.44,249900.0,28.4709,28.4778,28.4365,28.4709,249900.0
2009-12-21 12:30:00,41.43,41.44,41.38,41.41,302700.0,28.464,28.4709,28.4297,28.4503,302700.0
2009-12-21 12:35:00,41.41,41.43,41.39,41.39,54300.0,28.4503,28.464,28.4365,28.4365,54300.0
2009-12-21 12:40:00,41.39,41.41,41.38,41.39,56300.0,28.4365,28.4503,28.4297,28.4365,56300.0
2009-12-21 12:45:00,41.39,41.4,41.35,41.35,56000.0,28.4365,28.4434,28.4091,28.4091,56000.0
2009-12-21 12:50:00,41.35,41.37,41.35,41.36,46800.0,28.4091,28.4228,28.4091,28.4159,46800.0
2009-12-21 12:55:00,41.36,41.4,41.36,41.4,103900.0,28.4159,28.4434,28.4159,28.4434,103900.0
2009-12-21 13:00:00,41.4,41.4,41.39,41.39,18700.0,28.4434,28.4434,28.4365,28.4365,18700.0
2009-12-21 13:05:00,41.4,41.4,41.38,41.39,36300.0,28.4434,28.4434,28.4297,28.4365,36300.0
2009-12-21 13:10:00,41.39,41.4,41.36,41.37,59500.0,28.4365,28.4434,28.4159,28.4228,59500.0
2009-12-21 13:15:00,41.36,41.37,41.32,41.34,53900.0,28.4159,28.4228,28.3884,28.4022,53900.0
2009-12-21 13:20:00,41.34,41.34,41.31,41.31,116400.0,28.4022,28.4022,28.3816,28.3816,116400.0
2009-12-21 13:25:00,41.31,41.33,41.31,41.33,54600.0,28.3816,28.3953,28.3816,28.3953,54600.0
2009-12-21 13:30:00,41.33,41.33,41.31,41.31,63800.0,28.3953,28.3953,28.3816,28.3816,63800.0
2009-12-21 13:35:00,41.31,41.31,41.27,41.28,254900.0,28.3816,28.3816,28.3541,28.361,254900.0
2009-12-21 13:40:00,41.28,41.28,41.26,41.28,58700.0,28.361,28.361,28.3472,28.361,58700.0
2009-12-21 13:45:00,41.28,41.3,41.26,41.29,88500.0,28.361,28.3747,28.3472,28.3678,88500.0
2009-12-21 13:50:00,41.29,41.31,41.28,41.3,59200.0,28.3678,28.3816,28.361,28.3747,59200.0
2009-12-21 13:55:00,41.31,41.31,41.29,41.3,74400.0,28.3816,28.3816,28.3678,28.3747,74400.0
2009-12-21 14:00:00,41.3,41.31,41.27,41.28,53400.0,28.3747,28.3816,28.3541,28.361,53400.0
2009-12-21 14:05:00,41.28,41.31,41.27,41.31,76100.0,28.361,28.3816,28.3541,28.3816,76100.0
2009-12-21 14:10:00,41.31,41.34,41.3,41.34,92500.0,28.3816,28.4022,28.3747,28.4022,92500.0
2009-12-21 14:15:00,41.34,41.35,41.31,41.33,43000.0,28.4022,28.4091,28.3816,28.3953,43000.0
2009-12-21 14:20:00,41.31,41.37,41.31,41.35,169400.0,28.3816,28.4228,28.3816,28.4091,169400.0
2009-12-21 14:25:00,41.35,41.37,41.35,41.37,26000.0,28.4091,28.4228,28.4091,28.4228,26000.0
2009-12-21 14:30:00,41.37,41.37,41.36,41.36,29500.0,28.4228,28.4228,28.4159,28.4159,29500.0
2009-12-21 14:35:00,41.36,41.37,41.35,41.36,21200.0,28.4159,28.4228,28.4091,28.4159,21200.0
2009-12-21 14:40:00,41.35,41.37,41.35,41.36,56700.0,28.4091,28.4228,28.4091,28.4159,56700.0
2009-12-21 14:45:00,41.37,41.38,41.35,41.35,77300.0,28.4228,28.4297,28.4091,28.4091,77300.0
2009-12-21 14:50:00,41.35,41.37,41.34,41.34,76700.0,28.4091,28.4228,28.4022,28.4022,76700.0
2009-12-21 14:55:00,41.34,41.37,41.34,41.35,79600.0,28.4022,28.4228,28.4022,28.4091,79600.0
2009-12-21 15:00:00,41.34,41.35,41.33,41.33,25100.0,28.4022,28.4091,28.3953,28.3953,25100.0
2009-12-21 15:05:00,41.34,41.36,41.32,41.32,121100.0,28.4022,28.4159,28.3884,28.3884,121100.0
2009-12-21 15:10:00,41.32,41.33,41.29,41.3,92500.0,28.3884,28.3953,28.3678,28.3747,92500.0
2009-12-21 15:15:00,41.3,41.32,41.25,41.27,115300.0,28.3747,28.3884,28.3404,28.3541,115300.0
2009-12-21 15:20:00,41.28,41.32,41.28,41.3,92800.0,28.361,28.3884,28.361,28.3747,92800.0
2009-12-21 15:25:00,41.3,41.31,41.28,41.29,114400.0,28.3747,28.3816,28.361,28.3678,114400.0
2009-12-21 15:30:00,41.3,41.33,41.3,41.31,75500.0,28.3747,28.3953,28.3747,28.3816,75500.0
2009-12-21 15:35:00,41.31,41.35,41.31,41.35,174800.0,28.3816,28.4091,28.3816,28.4091,174800.0
2009-12-21 15:40:00,41.34,41.36,41.33,41.33,150300.0,28.4022,28.4159,28.3953,28.3953,150300.0
2009-12-21 15:45:00,41.34,41.35,41.31,41.31,250300.0,28.4022,28.4091,28.3816,28.3816,250300.0
2009-12-21 15:50:00,41.32,41.4,41.31,41.39,390500.0,28.3884,28.4434,28.3816,28.4365,390500.0
2009-12-21 15:55:00,41.4,41.41,41.32,41.38,1068100.0,28.4434,28.4503,28.3884,28.4297,1068100.0
2009-12-22 09:30:00,41.35,41.38,41.27,41.29,296800.0,28.4091,28.4297,28.3541,28.3678,296800.0
2009-12-22 09:35:00,41.29,41.47,41.28,41.47,198900.0,28.3678,28.4915,28.361,28.4915,198900.0
2009-12-22 09:40:00,41.47,41.56,41.46,41.51,517700.0,28.4915,28.5533,28.4846,28.519,517700.0
2009-12-22 09:45:00,41.51,41.51,41.45,41.5,122400.0,28.519,28.519,28.4778,28.5121,122400.0
2009-12-22 09:50:00,41.51,41.55,41.5,41.51,248500.0,28.519,28.5465,28.5121,28.519,248500.0
2009-12-22 09:55:00,41.51,41.54,41.47,41.49,74500.0,28.519,28.5396,28.4915,28.5052,74500.0
2009-12-22 10:00:00,41.5,41.58,41.46,41.51,306500.0,28.5121,28.5671,28.4846,28.519,306500.0
2009-12-22 10:05:00,41.49,41.63,41.49,41.63,245700.0,28.5052,28.6014,28.5052,28.6014,245700.0
2009-12-22 10:10:00,41.63,41.66,41.58,41.6,267300.0,28.6014,28.622,28.5671,28.5808,267300.0
2009-12-22 10:15:00,41.6,41.6,41.55,41.56,165300.0,28.5808,28.5808,28.5465,28.5533,165300.0
2009-12-22 10:20:00,41.55,41.57,41.53,41.54,193900.0,28.5465,28.5602,28.5327,28.5396,193900.0
2009-12-22 10:25:00,41.55,41.55,41.51,41.51,154300.0,28.5465,28.5465,28.519,28.519,154300.0
2009-12-22 10:30:00,41.51,41.51,41.47,41.48,319300.0,28.519,28.519,28.4915,28.4984,319300.0
2009-12-22 10:35:00,41.47,41.49,41.45,41.46,88300.0,28.4915,28.5052,28.4778,28.4846,88300.0
2009-12-22 10:40:00,41.45,41.48,41.43,41.43,121600.0,28.4778,28.4984,28.464,28.464,121600.0
2009-12-22 10:45:00,41.43,41.44,41.37,41.37,151300.0,28.464,28.4709,28.4228,28.4228,151300.0
2009-12-22 10:50:00,41.37,41.41,41.36,41.41,182700.0,28.4228,28.4503,28.4159,28.4503,182700.0
2009-12-22 10:55:00,41.41,41.42,41.37,41.38,136200.0,28.4503,28.4572,28.4228,28.4297,136200.0
2009-12-22 11:00:00,41.37,41.38,41.33,41.35,109100.0,28.4228,28.4297,28.3953,28.4091,109100.0
2009-12-22 11:05:00,41.35,41.37,41.34,41.37,91700.0,28.4091,28.4228,28.4022,28.4228,91700.0
2009-12-22 11:10:00,41.37,41.38,41.36,41.37,79500.0,28.4228,28.4297,28.4159,28.4228,79500.0
2009-12-22 11:15:00,41.38,41.4,41.35,41.36,150400.0,28.4297,28.4434,28.4091,28.4159,150400.0
2009-12-22 11:20:00,41.36,41.37,41.31,41.31,235000.0,28.4159,28.4228,28.3816,28.3816,235000.0
2009-12-22 11:25:00,41.32,41.33,41.3,41.31,263100.0,28.3884,28.3953,28.3747,28.3816,263100.0
2009-12-22 11:30:00,41.32,41.32,41.26,41.32,212800.0,28.3884,28.3884,28.3472,28.3884,212800.0
2009-12-22 11:35:00,41.32,41.32,41.29,41.31,61900.0,28.3884,28.3884,28.3678,28.3816,61900.0
2009-12-22 11:40:00,41.31,41.32,41.26,41.32,80500.0,28.3816,28.3884,28.3472,28.3884,80500.0
2009-12-22 11:45:00,41.32,41.34,41.31,41.34,243600.0,28.3884,28.4022,28.3816,28.4022,243600.0
2009-12-22 11:50:00,41.34,41.34,41.31,41.34,161800.0,28.4022,28.4022,28.3816,28.4022,161800.0
2009-12-22 11:55:00,41.34,41.39,41.33,41.38,199300.0,28.4022,28.4365,28.3953,28.4297,199300.0
2009-12-22 12:00:00,41.38,41.38,41.33,41.34,91700.0,28.4297,28.4297,28.3953,28.4022,91700.0
2009-12-22 12:05:00,41.33,41.35,41.32,41.33,305300.0,28.3953,28.4091,28.3884,28.3953,305300.0
2009-12-22 12:10:00,41.34,41.35,41.32,41.35,95200.0,28.4022,28.4091,28.3884,28.4091,95200.0
2009-12-22 12:15:00,41.34,41.35,41.31,41.31,145700.0,28.4022,28.4091,28.3816,28.3816,145700.0
2009-12-22 12:20:00,41.32,41.34,41.3,41.34,71000.0,28.3884,28.4022,28.3747,28.4022,71000.0
2009-12-22 12:25:00,41.34,41.36,41.33,41.35,65200.0,28.4022,28.4159,28.3953,28.4091,65200.0
2009-12-22 12:30:00,41.35,41.36,41.33,41.36,60100.0,28.4091,28.4159,28.3953,28.4159,60100.0
2009-12-22 12:35:00,41.36,41.37,41.35,41.35,95000.0,28.4159,28.4228,28.4091,28.4091,95000.0
2009-12-22 12:40:00,41.35,41.36,41.33,41.34,62600.0,28.4091,28.4159,28.3953,28.4022,62600.0
2009-12-22 12:45:00,41.33,41.36,41.32,41.35,129500.0,28.3953,28.4159,28.3884,28.4091,129500.0
2009-12-22 12:50:00,41.35,41.36,41.32,41.35,65100.0,28.4091,28.4159,28.3884,28.4091,65100.0
2009-12-22 12:55:00,41.37,41.37,41.34,41.35,69000.0,28.4228,28.4228,28.4022,28.4091,69000.0
2009-12-22 13:00:00,41.36,41.36,41.33,41.36,158000.0,28.4159,28.4159,28.3953,28.4159,158000.0
2009-12-22 13:05:00,41.36,41.37,41.35,41.36,246300.0,28.4159,28.4228,28.4091,28.4159,246300.0
2009-12-22 13:10:00,41.37,41.38,41.35,41.37,187300.0,28.4228,28.4297,28.4091,28.4228,187300.0
2009-12-22 13:15:00,41.37,41.38,41.3,41.33,179500.0,28.4228,28.4297,28.3747,28.3953,179500.0
2009-12-22 13:20:00,41.34,41.35,41.33,41.34,74000.0,28.4022,28.4091,28.3953,28.4022,74000.0
2009-12-22 13:25:00,41.33,41.34,41.32,41.34,84100.0,28.3953,28.4022,28.3884,28.4022,84100.0
2009-12-22 13:30:00,41.33,41.33,41.3,41.32,282700.0,28.3953,28.3953,28.3747,28.3884,282700.0
2009-12-22 13:35:00,41.32,41.33,41.29,41.33,285100.0,28.3884,28.3953,28.3678,28.3953,285100.0
2009-12-22 13:40:00,41.33,41.33,41.3,41.33,207500.0,28.3953,28.3953,28.3747,28.3953,207500.0
2009-12-22 13:45:00,41.33,41.33,41.3,41.3,101400.0,28.3953,28.3953,28.3747,28.3747,101400.0
2009-12-22 13:50:00,41.31,41.33,41.26,41.31,238200.0,28.3816,28.3953,28.3472,28.3816,238200.0
2009-12-22 13:55:00,41.32,41.34,41.3,41.32,170900.0,28.3884,28.4022,28.3747,28.3884,170900.0
2009-12-22 14:00:00,41.32,41.34,41.28,41.32,315400.0,28.3884,28.4022,28.361,28.3884,315400.0
2009-12-22 14:05:00,41.32,41.34,41.32,41.32,141800.0,28.3884,28.4022,28.3884,28.3884,141800.0
2009-12-22 14:10:00,41.33,41.33,41.3,41.32,118600.0,28.3953,28.3953,28.3747,28.3884,118600.0
2009-12-22 14:15:00,41.31,41.33,41.3,41.3,45500.0,28.3816,28.3953,28.3747,28.3747,45500.0
2009-12-22 14:20:00,41.31,41.31,41.23,41.28,230300.0,28.3816,28.3816,28.3266,28.361,230300.0
2009-12-22 14:25:00,41.28,41.32,41.28,41.31,358400.0,28.361,28.3884,28.361,28.3816,358400.0
2009-12-22 14:30:00,41.31,41.32,41.27,41.31,253500.0,28.3816,28.3884,28.3541,28.3816,253500.0
2009-12-22 14:35:00,41.3,41.32,41.29,41.3,108600.0,28.3747,28.3884,28.3678,28.3747,108600.0
2009-12-22 14:40:00,41.31,41.31,41.28,41.29,52000.0,28.3816,28.3816,28.361,28.3678,52000.0
2009-12-22 14:45:00,41.28,41.29,41.27,41.28,109900.0,28.361,28.3678,28.3541,28.361,109900.0
2009-12-22 14:50:00,41.28,41.29,41.26,41.29,135000.0,28.361,28.3678,28.3472,28.3678,135000.0
2009-12-22 14:55:00,41.28,41.31,41.27,41.29,143200.0,28.361,28.3816,28.3541,28.3678,143200.0
2009-12-22 15:00:00,41.29,41.29,41.25,41.26,116500.0,28.3678,28.3678,28.3404,28.3472,116500.0
2009-12-22 15:05:00,41.26,41.28,41.24,41.26,176500.0,28.3472,28.361,28.3335,28.3472,176500.0
2009-12-22 15:10:00,41.27,41.27,41.22,41.23,194300.0,28.3541,28.3541,28.3197,28.3266,194300.0
2009-12-22 15:15:00,41.22,41.28,41.22,41.27,329100.0,28.3197,28.361,28.3197,28.3541,329100.0
2009-12-22 15:20:00,41.27,41.32,41.26,41.32,412300.0,28.3541,28.3884,28.3472,28.3884,412300.0
2009-12-22 15:25:00,41.31,41.32,41.29,41.31,179200.0,28.3816,28.3884,28.3678,28.3816,179200.0
2009-12-22 15:30:00,41.32,41.32,41.25,41.28,240000.0,28.3884,28.3884,28.3404,28.361,240000.0
2009-12-22 15:35:00,41.28,41.3,41.25,41.26,188200.0,28.361,28.3747,28.3404,28.3472,188200.0
2009-12-22 15:40:00,41.25,41.26,41.23,41.26,208400.0,28.3404,28.3472,28.3266,28.3472,208400.0
2009-12-22 15:45:00,41.26,41.31,41.25,41.31,275500.0,28.3472,28.3816,28.3404,28.3816,275500.0
2009-12-22 15:50:00,41.31,41.35,41.28,41.35,959500.0,28.3816,28.4091,28.361,28.4091,959500.0
2009-12-22 15:55:00,41.34,41.35,41.28,41.32,725500.0,28.4022,28.4091,28.361,28.3884,725500.0
2009-12-23 09:30:00,41.72,41.78,41.71,41.77,320300.0,28.6633,28.7045,28.6564,28.6976,320300.0
2009-12-23 09:35:00,41.77,41.84,41.74,41.82,315200.0,28.6976,28.7457,28.677,28.732,315200.0
2009-12-23 09:40:00,41.83,41.83,41.72,41.75,144300.0,28.7388,28.7388,28.6633,28.6839,144300.0
2009-12-23 09:45:00,41.74,41.76,41.71,41.76,67100.0,28.677,28.6907,28.6564,28.6907,67100.0
2009-12-23 09:50:00,41.76,41.76,41.7,41.72,54200.0,28.6907,28.6907,28.6495,28.6633,54200.0
2009-12-23 09:55:00,41.71,41.72,41.67,41.68,146700.0,28.6564,28.6633,28.6289,28.6358,146700.0
2009-12-23 10:00:00,41.67,41.68,41.56,41.63,277200.0,28.6289,28.6358,28.5533,28.6014,277200.0
2009-12-23 10:05:00,41.63,41.64,41.56,41.59,102500.0,28.6014,28.6083,28.5533,28.5739,102500.0
2009-12-23 10:10:00,41.58,41.63,41.56,41.63,178900.0,28.5671,28.6014,28.5533,28.6014,178900.0
2009-12-23 10:15:00,41.63,41.65,41.58,41.6,84100.0,28.6014,28.6152,28.5671,28.5808,84100.0
2009-12-23 10:20:00,41.6,41.61,41.57,41.58,64900.0,28.5808,28.5877,28.5602,28.5671,64900.0
2009-12-23 10:25:00,41.58,41.58,41.51,41.54,117700.0,28.5671,28.5671,28.519,28.5396,117700.0
2009-12-23 10:30:00,41.54,41.6,41.54,41.58,83200.0,28.5396,28.5808,28.5396,28.5671,83200.0
2009-12-23 10:35:00,41.59,41.61,41.57,41.61,31500.0,28.5739,28.5877,28.5602,28.5877,31500.0
2009-12-23 10:40:00,41.61,41.65,41.6,41.65,105100.0,28.5877,28.6152,28.5808,28.6152,105100.0
2009-12-23 10:45:00,41.64,41.71,41.63,41.68,158600.0,28.6083,28.6564,28.6014,28.6358,158600.0
2009-12-23 10:50:00,41.68,41.69,41.66,41.69,58400.0,28.6358,28.6427,28.622,28.6427,58400.0
2009-12-23 10:55:00,41.69,41.69,41.67,41.67,19200.0,28.6427,28.6427,28.6289,28.6289,19200.0
2009-12-23 11:00:00,41.68,41.68,41.66,41.68,112900.0,28.6358,28.6358,28.622,28.6358,112900.0
2009-12-23 11:05:00,41.67,41.69,41.65,41.67,276800.0,28.6289,28.6427,28.6152,28.6289,276800.0
2009-12-23 11:10:00,41.67,41.67,41.61,41.61,219600.0,28.6289,28.6289,28.5877,28.5877,219600.0
2009-12-23 11:15:00,41.61,41.62,41.59,41.62,336800.0,28.5877,28.5946,28.5739,28.5946,336800.0
2009-12-23 11:20:00,41.62,41.63,41.59,41.61,208100.0,28.5946,28.6014,28.5739,28.5877,208100.0
2009-12-23 11:25:00,41.61,41.61,41.59,41.6,161300.0,28.5877,28.5877,28.5739,28.5808,161300.0
2009-12-23 11:30:00,41.61,41.64,41.6,41.62,271500.0,28.5877,28.6083,28.5808,28.5946,271500.0
2009-12-23 11:35:00,41.62,41.63,41.6,41.61,121600.0,28.5946,28.6014,28.5808,28.5877,121600.0
2009-12-23 11:40:00,41.61,41.63,41.6,41.6,249100.0,28.5877,28.6014,28.5808,28.5808,249100.0
2009-12-23 11:45:00,41.59,41.61,41.58,41.61,139100.0,28.5739,28.5877,28.5671,28.5877,139100.0
2009-12-23 11:50:00,41.61,41.62,41.59,41.62,259500.0,28.5877,28.5946,28.5739,28.5946,259500.0
2009-12-23 11:55:00,41.62,41.63,41.59,41.63,148000.0,28.5946,28.6014,28.5739,28.6014,148000.0
2009-12-23 12:00:00,41.63,41.63,41.6,41.62,37300.0,28.6014,28.6014,28.5808,28.5946,37300.0
2009-12-23 12:05:00,41.62,41.64,41.62,41.64,51800.0,28.5946,28.6083,28.5946,28.6083,51800.0
2009-12-23 12:10:00,41.64,41.65,41.63,41.63,46000.0,28.6083,28.6152,28.6014,28.6014,46000.0
2009-12-23 12:15:00,41.64,41.65,41.63,41.65,30400.0,28.6083,28.6152,28.6014,28.6152,30400.0
2009-12-23 12:20:00,41.64,41.65,41.64,41.64,27600.0,28.6083,28.6152,28.6083,28.6083,27600.0
2009-12-23 12:25:00,41.65,41.65,41.64,41.64,21900.0,28.6152,28.6152,28.6083,28.6083,21900.0
2009-12-23 12:30:00,41.64,41.66,41.64,41.66,55400.0,28.6083,28.622,28.6083,28.622,55400.0
2009-12-23 12:35:00,41.66,41.66,41.65,41.66,17700.0,28.622,28.622,28.6152,28.622,17700.0
2009-12-23 12:40:00,41.65,41.67,41.65,41.67,53800.0,28.6152,28.6289,28.6152,28.6289,53800.0
2009-12-23 12:45:00,41.67,41.7,41.67,41.69,163700.0,28.6289,28.6495,28.6289,28.6427,163700.0
2009-12-23 12:50:00,41.69,41.72,41.68,41.7,77000.0,28.6427,28.6633,28.6358,28.6495,77000.0
2009-12-23 12:55:00,41.71,41.73,41.67,41.72,248700.0,28.6564,28.6701,28.6289,28.6633,248700.0
2009-12-23 13:00:00,41.73,41.75,41.72,41.74,352400.0,28.6701,28.6839,28.6633,28.677,352400.0
2009-12-23 13:05:00,41.75,41.75,41.73,41.75,114400.0,28.6839,28.6839,28.6701,28.6839,114400.0
2009-12-23 13:10:00,41.74,41.78,41.74,41.78,168100.0,28.677,28.7045,28.677,28.7045,168100.0
2009-12-23 13:15:00,41.78,41.78,41.76,41.78,77600.0,28.7045,28.7045,28.6907,28.7045,77600.0
2009-12-23 13:20:00,41.78,41.82,41.78,41.8,382300.0,28.7045,28.732,28.7045,28.7182,382300.0
2009-12-23 13:25:00,41.8,41.81,41.78,41.8,128800.0,28.7182,28.7251,28.7045,28.7182,128800.0
2009-12-23 13:30:00,41.79,41.84,41.79,41.83,241400.0,28.7114,28.7457,28.7114,28.7388,241400.0
2009-12-23 13:35:00,41.84,41.84,41.82,41.84,133300.0,28.7457,28.7457,28.732,28.7457,133300.0
2009-12-23 13:40:00,41.84,41.85,41.84,41.84,85000.0,28.7457,28.7526,28.7457,28.7457,85000.0
2009-12-23 13:45:00,41.85,41.91,41.85,41.88,415400.0,28.7526,28.7938,28.7526,28.7732,415400.0
2009-12-23 13:50:00,41.88,41.88,41.86,41.86,112300.0,28.7732,28.7732,28.7594,28.7594,112300.0
2009-12-23 13:55:00,41.87,41.89,41.86,41.88,115200.0,28.7663,28.7801,28.7594,28.7732,115200.0
2009-12-23 14:00:00,41.88,41.89,41.87,41.87,59700.0,28.7732,28.7801,28.7663,28.7663,59700.0
2009-12-23 14:05:00,41.87,41.89,41.87,41.89,63900.0,28.7663,28.7801,28.7663,28.7801,63900.0
2009-12-23 14:10:00,41.89,41.89,41.88,41.88,57000.0,28.7801,28.7801,28.7732,28.7732,57000.0
2009-12-23 14:15:00,41.88,41.88,41.87,41.87,48000.0,28.7732,28.7732,28.7663,28.7663,48000.0
2009-12-23 14:20:00,41.87,41.88,41.87,41.88,38800.0,28.7663,28.7732,28.7663,28.7732,38800.0
2009-12-23 14:25:00,41.87,41.88,41.85,41.86,148600.0,28.7663,28.7732,28.7526,28.7594,148600.0
2009-12-23 14:30:00,41.85,41.86,41.84,41.84,73500.0,28.7526,28.7594,28.7457,28.7457,73500.0
2009-12-23 14:35:00,41.84,41.86,41.84,41.86,39600.0,28.7457,28.7594,28.7457,28.7594,39600.0
2009-12-23 14:40:00,41.85,41.86,41.84,41.85,42500.0,28.7526,28.7594,28.7457,28.7526,42500.0
2009-12-23 14:45:00,41.84,41.86,41.84,41.85,50200.0,28.7457,28.7594,28.7457,28.7526,50200.0
2009-12-23 14:50:00,41.85,41.88,41.84,41.86,428700.0,28.7526,28.7732,28.7457,28.7594,428700.0
2009-12-23 14:55:00,41.85,41.86,41.83,41.83,76800.0,28.7526,28.7594,28.7388,28.7388,76800.0
2009-12-23 15:00:00,41.83,41.85,41.82,41.84,84900.0,28.7388,28.7526,28.732,28.7457,84900.0
2009-12-23 15:05:00,41.84,41.86,41.83,41.83,341900.0,28.7457,28.7594,28.7388,28.7388,341900.0
2009-12-23 15:10:00,41.83,41.84,41.83,41.83,18200.0,28.7388,28.7457,28.7388,28.7388,18200.0
2009-12-23 15:15:00,41.83,41.86,41.82,41.84,90300.0,28.7388,28.7594,28.732,28.7457,90300.0
2009-12-23 15:20:00,41.84,41.86,41.82,41.84,388800.0,28.7457,28.7594,28.732,28.7457,388800.0
2009-12-23 15:25:00,41.85,41.85,41.83,41.83,25700.0,28.7526,28.7526,28.7388,28.7388,25700.0
2009-12-23 15:30:00,41.83,41.84,41.8,41.8,54400.0,28.7388,28.7457,28.7182,28.7182,54400.0
2009-12-23 15:35:00,41.8,41.81,41.79,41.8,47600.0,28.7182,28.7251,28.7114,28.7182,47600.0
2009-12-23 15:40:00,41.81,41.81,41.8,41.81,63300.0,28.7251,28.7251,28.7182,28.7251,63300.0
2009-12-23 15:45:00,41.8,41.81,41.79,41.79,107400.0,28.7182,28.7251,28.7114,28.7114,107400.0
2009-12-23 15:50:00,41.79,41.87,41.77,41.83,640100.0,28.7114,28.7663,28.6976,28.7388,640100.0
2009-12-23 15:55:00,41.83,41.92,41.8,41.82,1254200.0,28.7388,28.8007,28.7182,28.732,1254200.0
2009-12-24 09:30:00,42.27,42.31,42.17,42.28,333400.0,29.0411,29.0686,28.9724,29.048,333400.0
2009-12-24 09:35:00,42.27,42.28,42.2,42.22,268200.0,29.0411,29.048,28.993,29.0068,268200.0
2009-12-24 09:40:00,42.22,42.23,42.22,42.22,63100.0,29.0068,29.0137,29.0068,29.0068,63100.0
2009-12-24 09:45:00,42.23,42.24,42.22,42.23,78700.0,29.0137,29.0205,29.0068,29.0137,78700.0
2009-12-24 09:50:00,42.24,42.27,42.21,42.22,159500.0,29.0205,29.0411,28.9999,29.0068,159500.0
2009-12-24 09:55:00,42.23,42.27,42.22,42.26,127000.0,29.0137,29.0411,29.0068,29.0343,127000.0
2009-12-24 10:00:00,42.26,42.38,42.25,42.37,183500.0,29.0343,29.1167,29.0274,29.1098,183500.0
2009-12-24 10:05:00,42.38,42.39,42.34,42.35,212100.0,29.1167,29.1236,29.0892,29.0961,212100.0
2009-12-24 10:10:00,42.34,42.35,42.31,42.34,60100.0,29.0892,29.0961,29.0686,29.0892,60100.0
2009-12-24 10:15:00,42.33,42.38,42.33,42.38,29300.0,29.0824,29.1167,29.0824,29.1167,29300.0
2009-12-24 10:20:00,42.38,42.4,42.36,42.4,197000.0,29.1167,29.1304,29.103,29.1304,197000.0
2009-12-24 10:25:00,42.4,42.43,42.39,42.41,215900.0,29.1304,29.1511,29.1236,29.1373,215900.0
2009-12-24 10:30:00,42.41,42.41,42.36,42.37,48800.0,29.1373,29.1373,29.103,29.1098,48800.0
2009-12-24 10:35:00,42.37,42.37,42.3,42.3,91600.0,29.1098,29.1098,29.0617,29.0617,91600.0
2009-12-24 10:40:00,42.31,42.31,42.28,42.29,50400.0,29.0686,29.0686,29.048,29.0549,50400.0
2009-12-24 10:45:00,42.28,42.3,42.26,42.26,69000.0,29.048,29.0617,29.0343,29.0343,69000.0
2009-12-24 10:50:00,42.27,42.3,42.26,42.28,47100.0,29.0411,29.0617,29.0343,29.048,47100.0
2009-12-24 10:55:00,42.28,42.29,42.26,42.28,56000.0,29.048,29.0549,29.0343,29.048,56000.0
2009-12-24 11:00:00,42.28,42.28,42.26,42.27,30300.0,29.048,29.048,29.0343,29.0411,30300.0
2009-12-24 11:05:00,42.27,42.27,42.23,42.24,108500.0,29.0411,29.0411,29.0137,29.0205,108500.0
2009-12-24 11:10:00,42.23,42.29,42.23,42.26,84100.0,29.0137,29.0549,29.0137,29.0343,84100.0
2009-12-24 11:15:00,42.27,42.27,42.26,42.27,14200.0,29.0411,29.0411,29.0343,29.0411,14200.0
2009-12-24 11:20:00,42.27,42.29,42.25,42.26,68600.0,29.0411,29.0549,29.0274,29.0343,68600.0
2009-12-24 11:25:00,42.26,42.28,42.24,42.27,299200.0,29.0343,29.048,29.0205,29.0411,299200.0
2009-12-24 11:30:00,42.27,42.28,42.27,42.27,26500.0,29.0411,29.048,29.0411,29.0411,26500.0
2009-12-24 11:35:00,42.28,42.29,42.27,42.28,54600.0,29.048,29.0549,29.0411,29.048,54600.0
2009-12-24 11:40:00,42.29,42.29,42.26,42.26,29700.0,29.0549,29.0549,29.0343,29.0343,29700.0
2009-12-24 11:45:00,42.27,42.27,42.26,42.26,9300.0,29.0411,29.0411,29.0343,29.0343,9300.0
2009-12-24 11:50:00,42.27,42.27,42.26,42.27,23200.0,29.0411,29.0411,29.0343,29.0411,23200.0
2009-12-24 11:55:00,42.26,42.27,42.26,42.27,6500.0,29.0343,29.0411,29.0343,29.0411,6500.0
2009-12-24 12:00:00,42.27,42.27,42.26,42.26,53600.0,29.0411,29.0411,29.0343,29.0343,53600.0
2009-12-24 12:05:00,42.27,42.27,42.25,42.26,40100.0,29.0411,29.0411,29.0274,29.0343,40100.0
2009-12-24 12:10:00,42.25,42.26,42.24,42.26,80500.0,29.0274,29.0343,29.0205,29.0343,80500.0
2009-12-24 12:15:00,42.25,42.26,42.25,42.26,41700.0,29.0274,29.0343,29.0274,29.0343,41700.0
2009-12-24 12:20:00,42.26,42.26,42.25,42.25,33500.0,29.0343,29.0343,29.0274,29.0274,33500.0
2009-12-24 12:25:00,42.25,42.31,42.25,42.27,122600.0,29.0274,29.0686,29.0274,29.0411,122600.0
2009-12-24 12:30:00,42.27,42.28,42.26,42.27,22600.0,29.0411,29.048,29.0343,29.0411,22600.0
2009-12-24 12:35:00,42.26,42.27,42.26,42.26,25700.0,29.0343,29.0411,29.0343,29.0343,25700.0
2009-12-24 12:40:00,42.27,42.27,42.26,42.27,36700.0,29.0411,29.0411,29.0343,29.0411,36700.0
2009-12-24 12:45:00,42.26,42.31,42.25,42.3,138700.0,29.0343,29.0686,29.0274,29.0617,138700.0
2009-12-24 12:50:00,42.3,42.31,42.28,42.28,108300.0,29.0617,29.0686,29.048,29.048,108300.0
2009-12-24 12:55:00,42.28,42.37,42.26,42.35,637100.0,29.048,29.1098,29.0343,29.0961,637100.0
2009-12-28 09:30:00,42.42,42.45,42.38,42.4,261300.0,29.1442,29.1648,29.1167,29.1304,261300.0
2009-12-28 09:35:00,42.4,42.51,42.4,42.45,291700.0,29.1304,29.206,29.1304,29.1648,291700.0
2009-12-28 09:40:00,42.45,42.5,42.45,42.46,199700.0,29.1648,29.1992,29.1648,29.1717,199700.0
2009-12-28 09:45:00,42.46,42.47,42.45,42.46,72200.0,29.1717,29.1785,29.1648,29.1717,72200.0
2009-12-28 09:50:00,42.46,42.46,42.44,42.45,81600.0,29.1717,29.1717,29.1579,29.1648,81600.0
2009-12-28 09:55:00,42.44,42.45,42.37,42.38,123800.0,29.1579,29.1648,29.1098,29.1167,123800.0
2009-12-28 10:00:00,42.38,42.38,42.33,42.34,164500.0,29.1167,29.1167,29.0824,29.0892,164500.0
2009-12-28 10:05:00,42.35,42.35,42.34,42.35,90600.0,29.0961,29.0961,29.0892,29.0961,90600.0
2009-12-28 10:10:00,42.35,42.36,42.34,42.36,77700.0,29.0961,29.103,29.0892,29.103,77700.0
2009-12-28 10:15:00,42.35,42.36,42.25,42.26,185400.0,29.0961,29.103,29.0274,29.0343,185400.0
2009-12-28 10:20:00,42.27,42.3,42.25,42.28,269700.0,29.0411,29.0617,29.0274,29.048,269700.0
2009-12-28 10:25:00,42.29,42.31,42.26,42.31,246700.0,29.0549,29.0686,29.0343,29.0686,246700.0
2009-12-28 10:30:00,42.31,42.32,42.26,42.26,114500.0,29.0686,29.0755,29.0343,29.0343,114500.0
2009-12-28 10:35:00,42.26,42.26,42.22,42.22,242700.0,29.0343,29.0343,29.0068,29.0068,242700.0
2009-12-28 10:40:00,42.22,42.23,42.19,42.2,200600.0,29.0068,29.0137,28.9862,28.993,200600.0
2009-12-28 10:45:00,42.19,42.21,42.19,42.21,96700.0,28.9862,28.9999,28.9862,28.9999,96700.0
2009-12-28 10:50:00,42.21,42.22,42.19,42.19,45700.0,28.9999,29.0068,28.9862,28.9862,45700.0
2009-12-28 10:55:00,42.2,42.21,42.19,42.21,54700.0,28.993,28.9999,28.9862,28.9999,54700.0
2009-12-28 11:00:00,42.21,42.22,42.2,42.22,30100.0,28.9999,29.0068,28.993,29.0068,30100.0
2009-12-28 11:05:00,42.22,42.22,42.16,42.18,1199900.0,29.0068,29.0068,28.9656,28.9793,1199900.0
2009-12-28 11:10:00,42.19,42.19,42.15,42.15,152700.0,28.9862,28.9862,28.9587,28.9587,152700.0
2009-12-28 11:15:00,42.15,42.16,42.15,42.16,72900.0,28.9587,28.9656,28.9587,28.9656,72900.0
2009-12-28 11:20:00,42.16,42.16,42.13,42.14,217800.0,28.9656,28.9656,28.9449,28.9518,217800.0
2009-12-28 11:25:00,42.14,42.15,42.13,42.15,53100.0,28.9518,28.9587,28.9449,28.9587,53100.0
2009-12-28 11:30:00,42.15,42.16,42.14,42.15,168700.0,28.9587,28.9656,28.9518,28.9587,168700.0
2009-12-28 11:35:00,42.15,42.16,42.14,42.15,126000.0,28.9587,28.9656,28.9518,28.9587,126000.0
2009-12-28 11:40:00,42.15,42.18,42.13,42.17,81500.0,28.9587,28.9793,28.9449,28.9724,81500.0
2009-12-28 11:45:00,42.18,42.19,42.18,42.18,32300.0,28.9793,28.9862,28.9793,28.9793,32300.0
2009-12-28 11:50:00,42.19,42.19,42.16,42.17,57100.0,28.9862,28.9862,28.9656,28.9724,57100.0
2009-12-28 11:55:00,42.18,42.18,42.16,42.17,41500.0,28.9793,28.9793,28.9656,28.9724,41500.0
2009-12-28 12:00:00,42.17,42.18,42.17,42.17,37700.0,28.9724,28.9793,28.9724,28.9724,37700.0
2009-12-28 12:05:00,42.17,42.18,42.15,42.15,130000.0,28.9724,28.9793,28.9587,28.9587,130000.0
2009-12-28 12:10:00,42.15,42.16,42.15,42.15,18700.0,28.9587,28.9656,28.9587,28.9587,18700.0
2009-12-28 12:15:00,42.16,42.16,42.14,42.15,38700.0,28.9656,28.9656,28.9518,28.9587,38700.0
2009-12-28 12:20:00,42.15,42.15,42.14,42.15,68100.0,28.9587,28.9587,28.9518,28.9587,68100.0
2009-12-28 12:25:00,42.15,42.16,42.14,42.16,38800.0,28.9587,28.9656,28.9518,28.9656,38800.0
2009-12-28 12:30:00,42.16,42.16,42.14,42.15,52800.0,28.9656,28.9656,28.9518,28.9587,52800.0
2009-12-28 12:35:00,42.15,42.16,42.15,42.15,36900.0,28.9587,28.9656,28.9587,28.9587,36900.0
2009-12-28 12:40:00,42.16,42.18,42.15,42.17,88700.0,28.9656,28.9793,28.9587,28.9724,88700.0
2009-12-28 12:45:00,42.18,42.19,42.17,42.19,18800.0,28.9793,28.9862,28.9724,28.9862,18800.0
2009-12-28 12:50:00,42.19,42.2,42.19,42.2,29900.0,28.9862,28.993,28.9862,28.993,29900.0
2009-12-28 12:55:00,42.19,42.21,42.19,42.21,63200.0,28.9862,28.9999,28.9862,28.9999,63200.0
2009-12-28 13:00:00,42.21,42.22,42.2,42.21,160300.0,28.9999,29.0068,28.993,28.9999,160300.0
2009-12-28 13:05:00,42.22,42.23,42.21,42.23,38800.0,29.0068,29.0137,28.9999,29.0137,38800.0
2009-12-28 13:10:00,42.23,42.24,42.22,42.23,20800.0,29.0137,29.0205,29.0068,29.0137,20800.0
2009-12-28 13:15:00,42.24,42.25,42.23,42.23,37000.0,29.0205,29.0274,29.0137,29.0137,37000.0
2009-12-28 13:20:00,42.24,42.24,42.23,42.24,23500.0,29.0205,29.0205,29.0137,29.0205,23500.0
2009-12-28 13:25:00,42.23,42.25,42.23,42.25,49800.0,29.0137,29.0274,29.0137,29.0274,49800.0
2009-12-28 13:30:00,42.25,42.25,42.24,42.25,36800.0,29.0274,29.0274,29.0205,29.0274,36800.0
2009-12-28 13:35:00,42.25,42.25,42.19,42.2,75600.0,29.0274,29.0274,28.9862,28.993,75600.0
2009-12-28 13:40:00,42.2,42.2,42.19,42.2,35200.0,28.993,28.993,28.9862,28.993,35200.0
2009-12-28 13:45:00,42.2,42.2,42.19,42.2,51200.0,28.993,28.993,28.9862,28.993,51200.0
2009-12-28 13:50:00,42.2,42.2,42.19,42.19,27900.0,28.993,28.993,28.9862,28.9862,27900.0
2009-12-28 13:55:00,42.2,42.2,42.19,42.19,10000.0,28.993,28.993,28.9862,28.9862,10000.0
2009-12-28 14:00:00,42.19,42.2,42.15,42.15,42200.0,28.9862,28.993,28.9587,28.9587,42200.0
2009-12-28 14:05:00,42.15,42.15,42.09,42.11,599000.0,28.9587,28.9587,28.9175,28.9312,599000.0
2009-12-28 14:10:00,42.1,42.11,42.05,42.07,354800.0,28.9243,28.9312,28.89,28.9037,354800.0
2009-12-28 14:15:00,42.07,42.08,42.07,42.08,34300.0,28.9037,28.9106,28.9037,28.9106,34300.0
2009-12-28 14:20:00,42.07,42.08,42.04,42.04,68900.0,28.9037,28.9106,28.8831,28.8831,68900.0
2009-12-28 14:25:00,42.04,42.06,42.03,42.06,87000.0,28.8831,28.8969,28.8762,28.8969,87000.0
2009-12-28 14:30:00,42.06,42.08,42.05,42.08,65900.0,28.8969,28.9106,28.89,28.9106,65900.0
2009-12-28 14:35:00,42.08,42.14,42.08,42.13,56700.0,28.9106,28.9518,28.9106,28.9449,56700.0
2009-12-28 14:40:00,42.14,42.14,42.12,42.12,101600.0,28.9518,28.9518,28.9381,28.9381,101600.0
2009-12-28 14:45:00,42.12,42.13,42.08,42.11,124600.0,28.9381,28.9449,28.9106,28.9312,124600.0
2009-12-28 14:50:00,42.11,42.13,42.11,42.12,32400.0,28.9312,28.9449,28.9312,28.9381,32400.0
2009-12-28 14:55:00,42.13,42.13,42.12,42.13,21400.0,28.9449,28.9449,28.9381,28.9449,21400.0
2009-12-28 15:00:00,42.12,42.14,42.12,42.13,30500.0,28.9381,28.9518,28.9381,28.9449,30500.0
2009-12-28 15:05:00,42.13,42.15,42.13,42.15,32200.0,28.9449,28.9587,28.9449,28.9587,32200.0
2009-12-28 15:10:00,42.15,42.16,42.14,42.16,23700.0,28.9587,28.9656,28.9518,28.9656,23700.0
2009-12-28 15:15:00,42.16,42.16,42.15,42.15,20300.0,28.9656,28.9656,28.9587,28.9587,20300.0
2009-12-28 15:20:00,42.16,42.16,42.14,42.14,40000.0,28.9656,28.9656,28.9518,28.9518,40000.0
2009-12-28 15:25:00,42.14,42.15,42.02,42.08,792100.0,28.9518,28.9587,28.8694,28.9106,792100.0
2009-12-28 15:30:00,42.09,42.11,42.08,42.1,122000.0,28.9175,28.9312,28.9106,28.9243,122000.0
2009-12-28 15:35:00,42.1,42.11,42.09,42.11,71300.0,28.9243,28.9312,28.9175,28.9312,71300.0
2009-12-28 15:40:00,42.11,42.15,42.1,42.15,135100.0,28.9312,28.9587,28.9243,28.9587,135100.0
2009-12-28 15:45:00,42.15,42.17,42.13,42.14,204600.0,28.9587,28.9724,28.9449,28.9518,204600.0
2009-12-28 15:50:00,42.14,42.17,42.14,42.17,212900.0,28.9518,28.9724,28.9518,28.9724,212900.0
2009-12-28 15:55:00,42.16,42.2,42.16,42.18,580600.0,28.9656,28.993,28.9656,28.9793,580600.0
2009-12-29 09:30:00,42.2,42.25,42.12,42.25,145600.0,28.993,29.0274,28.9381,29.0274,145600.0
2009-12-29 09:35:00,42.24,42.24,42.16,42.16,129300.0,29.0205,29.0205,28.9656,28.9656,129300.0
2009-12-29 09:40:00,42.16,42.17,42.12,42.12,123600.0,28.9656,28.9724,28.9381,28.9381,123600.0
2009-12-29 09:45:00,42.12,42.15,42.1,42.1,124200.0,28.9381,28.9587,28.9243,28.9243,124200.0
2009-12-29 09:50:00,42.11,42.12,42.08,42.09,468500.0,28.9312,28.9381,28.9106,28.9175,468500.0
2009-12-29 09:55:00,42.1,42.12,42.07,42.1,62800.0,28.9243,28.9381,28.9037,28.9243,62800.0
2009-12-29 10:00:00,42.1,42.14,42.09,42.12,110700.0,28.9243,28.9518,28.9175,28.9381,110700.0
2009-12-29 10:05:00,42.12,42.12,42.04,42.06,293300.0,28.9381,28.9381,28.8831,28.8969,293300.0
2009-12-29 10:10:00,42.06,42.1,42.06,42.1,189200.0,28.8969,28.9243,28.8969,28.9243,189200.0
2009-12-29 10:15:00,42.1,42.11,42.09,42.1,72000.0,28.9243,28.9312,28.9175,28.9243,72000.0
2009-12-29 10:20:00,42.1,42.1,42.09,42.1,151100.0,28.9243,28.9243,28.9175,28.9243,151100.0
2009-12-29 10:25:00,42.1,42.13,42.09,42.13,60300.0,28.9243,28.9449,28.9175,28.9449,60300.0
2009-12-29 10:30:00,42.13,42.14,42.11,42.13,72600.0,28.9449,28.9518,28.9312,28.9449,72600.0
2009-12-29 10:35:00,42.14,42.14,42.11,42.11,63500.0,28.9518,28.9518,28.9312,28.9312,63500.0
2009-12-29 10:40:00,42.11,42.12,42.1,42.1,24900.0,28.9312,28.9381,28.9243,28.9243,24900.0
2009-12-29 10:45:00,42.11,42.11,42.07,42.07,50200.0,28.9312,28.9312,28.9037,28.9037,50200.0
2009-12-29 10:50:00,42.07,42.08,42.07,42.07,11300.0,28.9037,28.9106,28.9037,28.9037,11300.0
2009-12-29 10:55:00,42.07,42.08,42.06,42.07,30100.0,28.9037,28.9106,28.8969,28.9037,30100.0
2009-12-29 11:00:00,42.07,42.08,42.06,42.06,24700.0,28.9037,28.9106,28.8969,28.8969,24700.0
2009-12-29 11:05:00,42.07,42.07,42.05,42.05,54200.0,28.9037,28.9037,28.89,28.89,54200.0
2009-12-29 11:10:00,42.05,42.06,42.0,42.0,92500.0,28.89,28.8969,28.8556,28.8556,92500.0
2009-12-29 11:15:00,42.0,42.0,41.99,42.0,154500.0,28.8556,28.8556,28.8488,28.8556,154500.0
2009-12-29 11:20:00,41.99,42.0,41.97,42.0,136000.0,28.8488,28.8556,28.835,28.8556,136000.0
2009-12-29 11:25:00,42.0,42.0,41.96,41.96,21100.0,28.8556,28.8556,28.8282,28.8282,21100.0
2009-12-29 11:30:00,41.97,42.0,41.96,41.99,191600.0,28.835,28.8556,28.8282,28.8488,191600.0
2009-12-29 11:35:00,41.99,41.99,41.97,41.99,27600.0,28.8488,28.8488,28.835,28.8488,27600.0
2009-12-29 11:40:00,41.99,41.99,41.95,41.96,76800.0,28.8488,28.8488,28.8213,28.8282,76800.0
2009-12-29 11:45:00,41.96,41.97,41.94,41.97,165200.0,28.8282,28.835,28.8144,28.835,165200.0
2009-12-29 11:50:00,41.97,41.98,41.93,41.94,156400.0,28.835,28.8419,28.8075,28.8144,156400.0
2009-12-29 11:55:00,41.94,41.95,41.92,41.94,146500.0,28.8144,28.8213,28.8007,28.8144,146500.0
2009-12-29 12:00:00,41.94,41.96,41.94,41.94,43700.0,28.8144,28.8282,28.8144,28.8144,43700.0
2009-12-29 12:05:00,41.96,41.98,41.95,41.97,52300.0,28.8282,28.8419,28.8213,28.835,52300.0
2009-12-29 12:10:00,41.97,41.97,41.96,41.96,23300.0,28.835,28.835,28.8282,28.8282,23300.0
2009-12-29 12:15:00,41.97,41.97,41.95,41.95,42100.0,28.835,28.835,28.8213,28.8213,42100.0
2009-12-29 12:20:00,41.95,41.95,41.92,41.94,80200.0,28.8213,28.8213,28.8007,28.8144,80200.0
2009-12-29 12:25:00,41.94,41.94,41.92,41.93,12400.0,28.8144,28.8144,28.8007,28.8075,12400.0
2009-12-29 12:30:00,41.92,41.95,41.92,41.95,30200.0,28.8007,28.8213,28.8007,28.8213,30200.0
2009-12-29 12:35:00,41.95,41.96,41.94,41.96,43600.0,28.8213,28.8282,28.8144,28.8282,43600.0
2009-12-29 12:40:00,41.96,41.99,41.95,41.99,22900.0,28.8282,28.8488,28.8213,28.8488,22900.0
2009-12-29 12:45:00,41.99,42.0,41.98,41.99,32800.0,28.8488,28.8556,28.8419,28.8488,32800.0
2009-12-29 12:50:00,42.0,42.0,41.99,41.99,19700.0,28.8556,28.8556,28.8488,28.8488,19700.0
2009-12-29 12:55:00,41.99,42.0,41.98,41.98,16100.0,28.8488,28.8556,28.8419,28.8419,16100.0
2009-12-29 13:00:00,41.99,41.99,41.96,41.97,25000.0,28.8488,28.8488,28.8282,28.835,25000.0
2009-12-29 13:05:00,41.98,41.98,41.97,41.98,27600.0,28.8419,28.8419,28.835,28.8419,27600.0
2009-12-29 13:10:00,41.98,41.98,41.97,41.98,53300.0,28.8419,28.8419,28.835,28.8419,53300.0
2009-12-29 13:15:00,41.98,41.99,41.97,41.98,44600.0,28.8419,28.8488,28.835,28.8419,44600.0
2009-12-29 13:20:00,41.98,42.0,41.97,41.98,116200.0,28.8419,28.8556,28.835,28.8419,116200.0
2009-12-29 13:25:00,41.98,42.0,41.97,42.0,48500.0,28.8419,28.8556,28.835,28.8556,48500.0
2009-12-29 13:30:00,41.99,42.02,41.97,42.01,78200.0,28.8488,28.8694,28.835,28.8625,78200.0
2009-12-29 13:35:00,42.02,42.06,42.02,42.06,106900.0,28.8694,28.8969,28.8694,28.8969,106900.0
2009-12-29 13:40:00,42.06,42.08,42.05,42.05,55100.0,28.8969,28.9106,28.89,28.89,55100.0
2009-12-29 13:45:00,42.05,42.07,42.05,42.06,44800.0,28.89,28.9037,28.89,28.8969,44800.0
2009-12-29 13:50:00,42.07,42.08,42.06,42.08,8500.0,28.9037,28.9106,28.8969,28.9106,8500.0
2009-12-29 13:55:00,42.08,42.08,42.06,42.06,14500.0,28.9106,28.9106,28.8969,28.8969,14500.0
2009-12-29 14:00:00,42.06,42.07,42.05,42.06,26700.0,28.8969,28.9037,28.89,28.8969,26700.0
2009-12-29 14:05:00,42.06,42.06,42.0,42.06,19700.0,28.8969,28.8969,28.8556,28.8969,19700.0
2009-12-29 14:10:00,42.05,42.06,42.03,42.04,16600.0,28.89,28.8969,28.8762,28.8831,16600.0
2009-12-29 14:15:00,42.03,42.04,42.03,42.04,25800.0,28.8762,28.8831,28.8762,28.8831,25800.0
2009-12-29 14:20:00,42.03,42.04,42.03,42.03,30600.0,28.8762,28.8831,28.8762,28.8762,30600.0
2009-12-29 14:25:00,42.04,42.06,42.03,42.05,82300.0,28.8831,28.8969,28.8762,28.89,82300.0
2009-12-29 14:30:00,42.05,42.06,42.05,42.06,28800.0,28.89,28.8969,28.89,28.8969,28800.0
2009-12-29 14:35:00,42.06,42.07,42.06,42.06,25900.0,28.8969,28.9037,28.8969,28.8969,25900.0
2009-12-29 14:40:00,42.07,42.09,42.06,42.09,58200.0,28.9037,28.9175,28.8969,28.9175,58200.0
2009-12-29 14:45:00,42.09,42.09,42.07,42.07,20600.0,28.9175,28.9175,28.9037,28.9037,20600.0
2009-12-29 14:50:00,42.08,42.08,42.04,42.05,67200.0,28.9106,28.9106,28.8831,28.89,67200.0
2009-12-29 14:55:00,42.05,42.06,42.04,42.04,41000.0,28.89,28.8969,28.8831,28.8831,41000.0
2009-12-29 15:00:00,42.04,42.08,42.04,42.07,49200.0,28.8831,28.9106,28.8831,28.9037,49200.0
2009-12-29 15:05:00,42.08,42.09,42.06,42.06,61400.0,28.9106,28.9175,28.8969,28.8969,61400.0
2009-12-29 15:10:00,42.06,42.1,42.06,42.1,76100.0,28.8969,28.9243,28.8969,28.9243,76100.0
2009-12-29 15:15:00,42.1,42.11,42.09,42.09,18600.0,28.9243,28.9312,28.9175,28.9175,18600.0
2009-12-29 15:20:00,42.09,42.1,42.05,42.1,64300.0,28.9175,28.9243,28.89,28.9243,64300.0
2009-12-29 15:25:00,42.09,42.14,42.09,42.12,193200.0,28.9175,28.9518,28.9175,28.9381,193200.0
2009-12-29 15:30:00,42.11,42.13,42.1,42.13,123300.0,28.9312,28.9449,28.9243,28.9449,123300.0
2009-12-29 15:35:00,42.13,42.13,42.11,42.12,66600.0,28.9449,28.9449,28.9312,28.9381,66600.0
2009-12-29 15:40:00,42.12,42.12,42.07,42.08,156500.0,28.9381,28.9381,28.9037,28.9106,156500.0
2009-12-29 15:45:00,42.08,42.1,42.07,42.07,81200.0,28.9106,28.9243,28.9037,28.9037,81200.0
2009-12-29 15:50:00,42.08,42.08,42.03,42.04,179100.0,28.9106,28.9106,28.8762,28.8831,179100.0
2009-12-29 15:55:00,42.04,42.06,42.01,42.03,462200.0,28.8831,28.8969,28.8625,28.8762,462200.0
2009-12-30 09:30:00,41.82,41.88,41.8,41.84,239700.0,28.732,28.7732,28.7182,28.7457,239700.0
2009-12-30 09:35:00,41.84,41.85,41.81,41.85,183100.0,28.7457,28.7526,28.7251,28.7526,183100.0
2009-12-30 09:40:00,41.85,41.98,41.84,41.9,123900.0,28.7526,28.8419,28.7457,28.7869,123900.0
2009-12-30 09:45:00,41.9,41.98,41.85,41.86,151300.0,28.7869,28.8419,28.7526,28.7594,151300.0
2009-12-30 09:50:00,41.86,41.92,41.85,41.92,124300.0,28.7594,28.8007,28.7526,28.8007,124300.0
2009-12-30 09:55:00,41.93,41.97,41.93,41.96,116100.0,28.8075,28.835,28.8075,28.8282,116100.0
2009-12-30 10:00:00,41.96,41.97,41.95,41.97,63000.0,28.8282,28.835,28.8213,28.835,63000.0
2009-12-30 10:05:00,41.97,41.97,41.92,41.93,55100.0,28.835,28.835,28.8007,28.8075,55100.0
2009-12-30 10:10:00,41.92,41.94,41.88,41.89,131700.0,28.8007,28.8144,28.7732,28.7801,131700.0
2009-12-30 10:15:00,41.9,41.95,41.9,41.94,140400.0,28.7869,28.8213,28.7869,28.8144,140400.0
2009-12-30 10:20:00,41.93,41.94,41.92,41.92,29800.0,28.8075,28.8144,28.8007,28.8007,29800.0
2009-12-30 10:25:00,41.93,41.96,41.9,41.91,194300.0,28.8075,28.8282,28.7869,28.7938,194300.0
2009-12-30 10:30:00,41.9,41.91,41.88,41.9,107700.0,28.7869,28.7938,28.7732,28.7869,107700.0
2009-12-30 10:35:00,41.9,41.91,41.83,41.83,51000.0,28.7869,28.7938,28.7388,28.7388,51000.0
2009-12-30 10:40:00,41.82,41.83,41.8,41.83,75800.0,28.732,28.7388,28.7182,28.7388,75800.0
2009-12-30 10:45:00,41.82,41.88,41.82,41.86,168100.0,28.732,28.7732,28.732,28.7594,168100.0
2009-12-30 10:50:00,41.87,41.89,41.85,41.89,52100.0,28.7663,28.7801,28.7526,28.7801,52100.0
2009-12-30 10:55:00,41.89,41.89,41.88,41.88,15100.0,28.7801,28.7801,28.7732,28.7732,15100.0
2009-12-30 11:00:00,41.88,41.92,41.87,41.88,78000.0,28.7732,28.8007,28.7663,28.7732,78000.0
2009-12-30 11:05:00,41.87,41.9,41.87,41.88,52900.0,28.7663,28.7869,28.7663,28.7732,52900.0
2009-12-30 11:10:00,41.88,41.9,41.88,41.89,28900.0,28.7732,28.7869,28.7732,28.7801,28900.0
2009-12-30 11:15:00,41.9,41.9,41.87,41.87,46500.0,28.7869,28.7869,28.7663,28.7663,46500.0
2009-12-30 11:20:00,41.87,41.88,41.85,41.86,112800.0,28.7663,28.7732,28.7526,28.7594,112800.0
2009-12-30 11:25:00,41.86,41.86,41.8,41.82,115800.0,28.7594,28.7594,28.7182,28.732,115800.0
2009-12-30 11:30:00,41.82,41.83,41.81,41.83,54900.0,28.732,28.7388,28.7251,28.7388,54900.0
2009-12-30 11:35:00,41.83,41.83,41.82,41.82,9100.0,28.7388,28.7388,28.732,28.732,9100.0
2009-12-30 11:40:00,41.83,41.83,41.82,41.83,34000.0,28.7388,28.7388,28.732,28.7388,34000.0
2009-12-30 11:45:00,41.82,41.85,41.82,41.85,76900.0,28.732,28.7526,28.732,28.7526,76900.0
2009-12-30 11:50:00,41.85,41.94,41.85,41.94,72400.0,28.7526,28.8144,28.7526,28.8144,72400.0
2009-12-30 11:55:00,41.93,41.96,41.92,41.94,187900.0,28.8075,28.8282,28.8007,28.8144,187900.0
2009-12-30 12:00:00,41.95,41.96,41.93,41.93,354800.0,28.8213,28.8282,28.8075,28.8075,354800.0
2009-12-30 12:05:00,41.94,41.96,41.92,41.95,69900.0,28.8144,28.8282,28.8007,28.8213,69900.0
2009-12-30 12:10:00,41.95,41.96,41.95,41.96,23200.0,28.8213,28.8282,28.8213,28.8282,23200.0
2009-12-30 12:15:00,41.96,41.96,41.94,41.94,30400.0,28.8282,28.8282,28.8144,28.8144,30400.0
2009-12-30 12:20:00,41.94,41.95,41.94,41.94,13800.0,28.8144,28.8213,28.8144,28.8144,13800.0
2009-12-30 12:25:00,41.94,41.98,41.94,41.97,77200.0,28.8144,28.8419,28.8144,28.835,77200.0
2009-12-30 12:30:00,41.97,41.98,41.96,41.96,17900.0,28.835,28.8419,28.8282,28.8282,17900.0
2009-12-30 12:35:00,41.96,41.97,41.94,41.94,23100.0,28.8282,28.835,28.8144,28.8144,23100.0
2009-12-30 12:40:00,41.94,41.95,41.94,41.95,73000.0,28.8144,28.8213,28.8144,28.8213,73000.0
2009-12-30 12:45:00,41.95,41.95,41.94,41.94,10300.0,28.8213,28.8213,28.8144,28.8144,10300.0
2009-12-30 12:50:00,41.94,41.95,41.94,41.95,29300.0,28.8144,28.8213,28.8144,28.8213,29300.0
2009-12-30 12:55:00,41.95,41.97,41.95,41.96,30900.0,28.8213,28.835,28.8213,28.8282,30900.0
2009-12-30 13:00:00,41.96,41.97,41.96,41.96,21400.0,28.8282,28.835,28.8282,28.8282,21400.0
2009-12-30 13:05:00,41.96,41.97,41.94,41.94,20500.0,28.8282,28.835,28.8144,28.8144,20500.0
2009-12-30 13:10:00,41.94,41.95,41.92,41.93,72400.0,28.8144,28.8213,28.8007,28.8075,72400.0
2009-12-30 13:15:00,41.93,41.94,41.93,41.93,12900.0,28.8075,28.8144,28.8075,28.8075,12900.0
2009-12-30 13:20:00,41.93,41.94,41.93,41.94,12000.0,28.8075,28.8144,28.8075,28.8144,12000.0
2009-12-30 13:25:00,41.94,41.94,41.92,41.92,101600.0,28.8144,28.8144,28.8007,28.8007,101600.0
2009-12-30 13:30:00,41.92,41.94,41.9,41.9,163300.0,28.8007,28.8144,28.7869,28.7869,163300.0
2009-12-30 13:35:00,41.91,41.91,41.89,41.89,70200.0,28.7938,28.7938,28.7801,28.7801,70200.0
2009-12-30 13:40:00,41.9,41.93,41.89,41.92,49700.0,28.7869,28.8075,28.7801,28.8007,49700.0
2009-12-30 13:45:00,41.93,41.94,41.92,41.93,19700.0,28.8075,28.8144,28.8007,28.8075,19700.0
2009-12-30 13:50:00,41.93,41.94,41.93,41.93,17600.0,28.8075,28.8144,28.8075,28.8075,17600.0
2009-12-30 13:55:00,41.93,41.94,41.93,41.93,15100.0,28.8075,28.8144,28.8075,28.8075,15100.0
2009-12-30 14:00:00,41.93,41.94,41.93,41.93,8800.0,28.8075,28.8144,28.8075,28.8075,8800.0
2009-12-30 14:05:00,41.94,41.97,41.93,41.96,78600.0,28.8144,28.835,28.8075,28.8282,78600.0
2009-12-30 14:10:00,41.97,41.97,41.96,41.97,25600.0,28.835,28.835,28.8282,28.835,25600.0
2009-12-30 14:15:00,41.97,41.98,41.96,41.97,26000.0,28.835,28.8419,28.8282,28.835,26000.0
2009-12-30 14:20:00,41.96,41.97,41.96,41.96,13100.0,28.8282,28.835,28.8282,28.8282,13100.0
2009-12-30 14:25:00,41.96,41.97,41.92,41.94,73200.0,28.8282,28.835,28.8007,28.8144,73200.0
2009-12-30 14:30:00,41.94,41.94,41.92,41.93,103500.0,28.8144,28.8144,28.8007,28.8075,103500.0
2009-12-30 14:35:00,41.93,41.98,41.92,41.97,49900.0,28.8075,28.8419,28.8007,28.835,49900.0
2009-12-30 14:40:00,41.97,41.98,41.97,41.97,12000.0,28.835,28.8419,28.835,28.835,12000.0
2009-12-30 14:45:00,41.97,41.98,41.97,41.97,51400.0,28.835,28.8419,28.835,28.835,51400.0
2009-12-30 14:50:00,41.97,41.98,41.96,41.96,85100.0,28.835,28.8419,28.8282,28.8282,85100.0
2009-12-30 14:55:00,41.97,41.98,41.97,41.97,43200.0,28.835,28.8419,28.835,28.835,43200.0
2009-12-30 15:00:00,41.97,41.98,41.95,41.96,50200.0,28.835,28.8419,28.8213,28.8282,50200.0
2009-12-30 15:05:00,41.96,41.97,41.95,41.97,30700.0,28.8282,28.835,28.8213,28.835,30700.0
2009-12-30 15:10:00,41.96,41.96,41.95,41.96,49400.0,28.8282,28.8282,28.8213,28.8282,49400.0
2009-12-30 15:15:00,41.96,41.96,41.94,41.94,36500.0,28.8282,28.8282,28.8144,28.8144,36500.0
2009-12-30 15:20:00,41.94,41.95,41.93,41.95,60700.0,28.8144,28.8213,28.8075,28.8213,60700.0
2009-12-30 15:25:00,41.95,41.95,41.94,41.94,15200.0,28.8213,28.8213,28.8144,28.8144,15200.0
2009-12-30 15:30:00,41.94,41.97,41.94,41.97,79000.0,28.8144,28.835,28.8144,28.835,79000.0
2009-12-30 15:35:00,41.97,41.98,41.96,41.98,84000.0,28.835,28.8419,28.8282,28.8419,84000.0
2009-12-30 15:40:00,41.98,42.0,41.94,42.0,149300.0,28.8419,28.8556,28.8144,28.8556,149300.0
2009-12-30 15:45:00,42.0,42.02,41.99,42.02,173200.0,28.8556,28.8694,28.8488,28.8694,173200.0
2009-12-30 15:50:00,42.02,42.03,42.0,42.01,96600.0,28.8694,28.8762,28.8556,28.8625,96600.0
2009-12-30 15:55:00,42.02,42.03,41.99,42.01,429400.0,28.8694,28.8762,28.8488,28.8625,429400.0
2009-12-31 09:30:00,42.65,42.74,42.63,42.73,635500.0,29.3022,29.364,29.2885,29.3572,635500.0
2009-12-31 09:35:00,42.74,42.74,42.69,42.71,339500.0,29.364,29.364,29.3297,29.3434,339500.0
2009-12-31 09:40:00,42.71,42.71,42.66,42.67,183200.0,29.3434,29.3434,29.3091,29.3159,183200.0
2009-12-31 09:45:00,42.67,42.73,42.66,42.73,206700.0,29.3159,29.3572,29.3091,29.3572,206700.0
2009-12-31 09:50:00,42.73,42.74,42.72,42.72,133500.0,29.3572,29.364,29.3503,29.3503,133500.0
2009-12-31 09:55:00,42.73,42.73,42.7,42.71,93100.0,29.3572,29.3572,29.3366,29.3434,93100.0
2009-12-31 10:00:00,42.7,42.71,42.63,42.68,328600.0,29.3366,29.3434,29.2885,29.3228,328600.0
2009-12-31 10:05:00,42.68,42.71,42.67,42.7,174700.0,29.3228,29.3434,29.3159,29.3366,174700.0
2009-12-31 10:10:00,42.71,42.71,42.59,42.6,367700.0,29.3434,29.3434,29.261,29.2679,367700.0
2009-12-31 10:15:00,42.6,42.6,42.54,42.54,207000.0,29.2679,29.2679,29.2266,29.2266,207000.0
2009-12-31 10:20:00,42.55,42.57,42.54,42.57,47700.0,29.2335,29.2472,29.2266,29.2472,47700.0
2009-12-31 10:25:00,42.57,42.57,42.55,42.56,67400.0,29.2472,29.2472,29.2335,29.2404,67400.0
2009-12-31 10:30:00,42.55,42.56,42.51,42.51,101200.0,29.2335,29.2404,29.206,29.206,101200.0
2009-12-31 10:35:00,42.51,42.51,42.48,42.49,91700.0,29.206,29.206,29.1854,29.1923,91700.0
2009-12-31 10:40:00,42.49,42.49,42.46,42.49,172700.0,29.1923,29.1923,29.1717,29.1923,172700.0
2009-12-31 10:45:00,42.49,42.52,42.48,42.52,43600.0,29.1923,29.2129,29.1854,29.2129,43600.0
2009-12-31 10:50:00,42.51,42.54,42.51,42.54,48700.0,29.206,29.2266,29.206,29.2266,48700.0
2009-12-31 10:55:00,42.54,42.54,42.5,42.53,79800.0,29.2266,29.2266,29.1992,29.2198,79800.0
2009-12-31 11:00:00,42.53,42.55,42.5,42.54,42500.0,29.2198,29.2335,29.1992,29.2266,42500.0
2009-12-31 11:05:00,42.53,42.54,42.5,42.5,105400.0,29.2198,29.2266,29.1992,29.1992,105400.0
2009-12-31 11:10:00,42.51,42.52,42.48,42.49,36100.0,29.206,29.2129,29.1854,29.1923,36100.0
2009-12-31 11:15:00,42.49,42.49,42.46,42.47,65900.0,29.1923,29.1923,29.1717,29.1785,65900.0
2009-12-31 11:20:00,42.47,42.47,42.46,42.46,12900.0,29.1785,29.1785,29.1717,29.1717,12900.0
2009-12-31 11:25:00,42.47,42.48,42.46,42.46,31900.0,29.1785,29.1854,29.1717,29.1717,31900.0
2009-12-31 11:30:00,42.47,42.49,42.46,42.48,32700.0,29.1785,29.1923,29.1717,29.1854,32700.0
2009-12-31 11:35:00,42.48,42.48,42.46,42.48,53400.0,29.1854,29.1854,29.1717,29.1854,53400.0
2009-12-31 11:40:00,42.47,42.49,42.46,42.48,93200.0,29.1785,29.1923,29.1717,29.1854,93200.0
2009-12-31 11:45:00,42.47,42.5,42.47,42.49,52000.0,29.1785,29.1992,29.1785,29.1923,52000.0
2009-12-31 11:50:00,42.49,42.5,42.48,42.49,31300.0,29.1923,29.1992,29.1854,29.1923,31300.0
2009-12-31 11:55:00,42.48,42.49,42.48,42.49,17600.0,29.1854,29.1923,29.1854,29.1923,17600.0
2009-12-31 12:00:00,42.48,42.49,42.48,42.49,38100.0,29.1854,29.1923,29.1854,29.1923,38100.0
2009-12-31 12:05:00,42.48,42.5,42.48,42.5,20900.0,29.1854,29.1992,29.1854,29.1992,20900.0
2009-12-31 12:10:00,42.49,42.51,42.49,42.51,23800.0,29.1923,29.206,29.1923,29.206,23800.0
2009-12-31 12:15:00,42.5,42.51,42.46,42.46,164800.0,29.1992,29.206,29.1717,29.1717,164800.0
2009-12-31 12:20:00,42.47,42.47,42.44,42.46,106700.0,29.1785,29.1785,29.1579,29.1717,106700.0
2009-12-31 12:25:00,42.47,42.47,42.45,42.46,28200.0,29.1785,29.1785,29.1648,29.1717,28200.0
2009-12-31 12:30:00,42.46,42.46,42.45,42.46,49400.0,29.1717,29.1717,29.1648,29.1717,49400.0
2009-12-31 12:35:00,42.46,42.46,42.45,42.46,32400.0,29.1717,29.1717,29.1648,29.1717,32400.0
2009-12-31 12:40:00,42.46,42.46,42.45,42.46,11000.0,29.1717,29.1717,29.1648,29.1717,11000.0
2009-12-31 12:45:00,42.45,42.46,42.45,42.46,9300.0,29.1648,29.1717,29.1648,29.1717,9300.0
2009-12-31 12:50:00,42.46,42.46,42.45,42.46,21000.0,29.1717,29.1717,29.1648,29.1717,21000.0
2009-12-31 12:55:00,42.46,42.49,42.45,42.48,84300.0,29.1717,29.1923,29.1648,29.1854,84300.0
2009-12-31 13:00:00,42.49,42.49,42.43,42.45,215900.0,29.1923,29.1923,29.1511,29.1648,215900.0
2009-12-31 13:05:00,42.44,42.46,42.44,42.45,12100.0,29.1579,29.1717,29.1579,29.1648,12100.0
2009-12-31 13:10:00,42.45,42.46,42.45,42.46,11000.0,29.1648,29.1717,29.1648,29.1717,11000.0
2009-12-31 13:15:00,42.45,42.46,42.43,42.45,65400.0,29.1648,29.1717,29.1511,29.1648,65400.0
2009-12-31 13:20:00,42.44,42.46,42.44,42.46,25300.0,29.1579,29.1717,29.1579,29.1717,25300.0
2009-12-31 13:25:00,42.45,42.47,42.45,42.46,26000.0,29.1648,29.1785,29.1648,29.1717,26000.0
2009-12-31 13:30:00,42.47,42.48,42.46,42.48,10900.0,29.1785,29.1854,29.1717,29.1854,10900.0
2009-12-31 13:35:00,42.47,42.48,42.47,42.47,7800.0,29.1785,29.1854,29.1785,29.1785,7800.0
2009-12-31 13:40:00,42.48,42.48,42.47,42.47,13300.0,29.1854,29.1854,29.1785,29.1785,13300.0
2009-12-31 13:45:00,42.47,42.48,42.47,42.47,4700.0,29.1785,29.1854,29.1785,29.1785,4700.0
2009-12-31 13:50:00,42.47,42.48,42.47,42.47,10700.0,29.1785,29.1854,29.1785,29.1785,10700.0
2009-12-31 13:55:00,42.48,42.48,42.47,42.48,18000.0,29.1854,29.1854,29.1785,29.1854,18000.0
2009-12-31 14:00:00,42.48,42.5,42.47,42.49,67700.0,29.1854,29.1992,29.1785,29.1923,67700.0
2009-12-31 14:05:00,42.5,42.5,42.49,42.49,20100.0,29.1992,29.1992,29.1923,29.1923,20100.0
2009-12-31 14:10:00,42.49,42.5,42.48,42.48,41900.0,29.1923,29.1992,29.1854,29.1854,41900.0
2009-12-31 14:15:00,42.48,42.49,42.45,42.46,106200.0,29.1854,29.1923,29.1648,29.1717,106200.0
2009-12-31 14:20:00,42.45,42.47,42.44,42.44,133300.0,29.1648,29.1785,29.1579,29.1579,133300.0
2009-12-31 14:25:00,42.44,42.45,42.43,42.44,59100.0,29.1579,29.1648,29.1511,29.1579,59100.0
2009-12-31 14:30:00,42.44,42.46,42.43,42.46,85300.0,29.1579,29.1717,29.1511,29.1717,85300.0
2009-12-31 14:35:00,42.45,42.47,42.44,42.46,81700.0,29.1648,29.1785,29.1579,29.1717,81700.0
2009-12-31 14:40:00,42.46,42.47,42.45,42.46,82500.0,29.1717,29.1785,29.1648,29.1717,82500.0
2009-12-31 14:45:00,42.46,42.47,42.45,42.47,154800.0,29.1717,29.1785,29.1648,29.1785,154800.0
2009-12-31 14:50:00,42.46,42.47,42.45,42.46,163700.0,29.1717,29.1785,29.1648,29.1717,163700.0
2009-12-31 14:55:00,42.46,42.46,42.45,42.46,57000.0,29.1717,29.1717,29.1648,29.1717,57000.0
2009-12-31 15:00:00,42.47,42.49,42.46,42.47,78800.0,29.1785,29.1923,29.1717,29.1785,78800.0
2009-12-31 15:05:00,42.47,42.47,42.44,42.44,88200.0,29.1785,29.1785,29.1579,29.1579,88200.0
2009-12-31 15:10:00,42.44,42.45,42.43,42.43,52100.0,29.1579,29.1648,29.1511,29.1511,52100.0
2009-12-31 15:15:00,42.43,42.44,42.41,42.42,182500.0,29.1511,29.1579,29.1373,29.1442,182500.0
2009-12-31 15:20:00,42.42,42.42,42.4,42.42,76600.0,29.1442,29.1442,29.1304,29.1442,76600.0
2009-12-31 15:25:00,42.41,42.46,42.41,42.43,141600.0,29.1373,29.1717,29.1373,29.1511,141600.0
2009-12-31 15:30:00,42.43,42.44,42.42,42.42,81200.0,29.1511,29.1579,29.1442,29.1442,81200.0
2009-12-31 15:35:00,42.42,42.43,42.33,42.36,247800.0,29.1442,29.1511,29.0824,29.103,247800.0
2009-12-31 15:40:00,42.36,42.36,42.31,42.34,244100.0,29.103,29.103,29.0686,29.0892,244100.0
2009-12-31 15:45:00,42.34,42.35,42.24,42.27,269800.0,29.0892,29.0961,29.0205,29.0411,269800.0
2009-12-31 15:50:00,42.26,42.3,42.26,42.26,179400.0,29.0343,29.0617,29.0343,29.0343,179400.0
2009-12-31 15:55:00,42.26,42.32,42.21,42.26,966700.0,29.0343,29.0755,28.9999,29.0343,966700.0
2010-01-04 09:30:00,42.75,42.86,42.74,42.84,663900.0,29.3709,29.4465,29.364,29.4327,663900.0
2010-01-04 09:35:00,42.85,42.96,42.84,42.93,605200.0,29.4396,29.5152,29.4327,29.4946,605200.0
2010-01-04 09:40:00,42.93,43.04,42.93,43.03,330900.0,29.4946,29.5702,29.4946,29.5633,330900.0
2010-01-04 09:45:00,43.04,43.11,43.0,43.09,584300.0,29.5702,29.6182,29.5427,29.6045,584300.0
2010-01-04 09:50:00,43.1,43.1,42.99,43.04,344700.0,29.6114,29.6114,29.5358,29.5702,344700.0
2010-01-04 09:55:00,43.04,43.05,43.03,43.04,164600.0,29.5702,29.577,29.5633,29.5702,164600.0
2010-01-04 10:00:00,43.03,43.1,42.96,43.0,410400.0,29.5633,29.6114,29.5152,29.5427,410400.0
2010-01-04 10:05:00,43.01,43.1,43.0,43.09,200200.0,29.5495,29.6114,29.5427,29.6045,200200.0
2010-01-04 10:10:00,43.09,43.09,43.04,43.06,117800.0,29.6045,29.6045,29.5702,29.5839,117800.0
2010-01-04 10:15:00,43.06,43.07,43.0,43.01,143700.0,29.5839,29.5908,29.5427,29.5495,143700.0
2010-01-04 10:20:00,43.01,43.02,43.0,43.01,133100.0,29.5495,29.5564,29.5427,29.5495,133100.0
2010-01-04 10:25:00,43.02,43.12,43.01,43.12,123900.0,29.5564,29.6251,29.5495,29.6251,123900.0
2010-01-04 10:30:00,43.12,43.13,43.07,43.07,177300.0,29.6251,29.632,29.5908,29.5908,177300.0
2010-01-04 10:35:00,43.07,43.09,43.06,43.09,79500.0,29.5908,29.6045,29.5839,29.6045,79500.0
2010-01-04 10:40:00,43.08,43.13,43.08,43.12,76600.0,29.5976,29.632,29.5976,29.6251,76600.0
2010-01-04 10:45:00,43.13,43.13,43.1,43.11,108200.0,29.632,29.632,29.6114,29.6182,108200.0
2010-01-04 10:50:00,43.12,43.14,43.1,43.12,177900.0,29.6251,29.6389,29.6114,29.6251,177900.0
2010-01-04 10:55:00,43.13,43.14,43.1,43.11,54000.0,29.632,29.6389,29.6114,29.6182,54000.0
2010-01-04 11:00:00,43.11,43.14,43.1,43.13,149100.0,29.6182,29.6389,29.6114,29.632,149100.0
2010-01-04 11:05:00,43.14,43.14,43.12,43.13,50300.0,29.6389,29.6389,29.6251,29.632,50300.0
2010-01-04 11:10:00,43.13,43.15,43.11,43.11,282500.0,29.632,29.6457,29.6182,29.6182,282500.0
2010-01-04 11:15:00,43.11,43.12,43.09,43.09,49100.0,29.6182,29.6251,29.6045,29.6045,49100.0
2010-01-04 11:20:00,43.09,43.14,43.09,43.14,158900.0,29.6045,29.6389,29.6045,29.6389,158900.0
2010-01-04 11:25:00,43.13,43.14,43.1,43.13,143800.0,29.632,29.6389,29.6114,29.632,143800.0
2010-01-04 11:30:00,43.13,43.14,43.1,43.12,125000.0,29.632,29.6389,29.6114,29.6251,125000.0
2010-01-04 11:35:00,43.13,43.14,43.12,43.13,116000.0,29.632,29.6389,29.6251,29.632,116000.0
2010-01-04 11:40:00,43.13,43.15,43.11,43.12,214800.0,29.632,29.6457,29.6182,29.6251,214800.0
2010-01-04 11:45:00,43.13,43.13,43.11,43.13,113400.0,29.632,29.632,29.6182,29.632,113400.0
2010-01-04 11:50:00,43.12,43.13,43.1,43.11,130300.0,29.6251,29.632,29.6114,29.6182,130300.0
2010-01-04 11:55:00,43.11,43.12,43.09,43.11,326300.0,29.6182,29.6251,29.6045,29.6182,326300.0
2010-01-04 12:00:00,43.11,43.11,43.07,43.09,131400.0,29.6182,29.6182,29.5908,29.6045,131400.0
2010-01-04 12:05:00,43.09,43.11,43.08,43.1,51500.0,29.6045,29.6182,29.5976,29.6114,51500.0
2010-01-04 12:10:00,43.09,43.11,43.09,43.11,45800.0,29.6045,29.6182,29.6045,29.6182,45800.0
2010-01-04 12:15:00,43.1,43.11,43.07,43.08,83900.0,29.6114,29.6182,29.5908,29.5976,83900.0
2010-01-04 12:20:00,43.08,43.09,43.07,43.09,47500.0,29.5976,29.6045,29.5908,29.6045,47500.0
2010-01-04 12:25:00,43.09,43.11,43.08,43.1,78100.0,29.6045,29.6182,29.5976,29.6114,78100.0
2010-01-04 12:30:00,43.1,43.1,43.09,43.09,16600.0,29.6114,29.6114,29.6045,29.6045,16600.0
2010-01-04 12:35:00,43.1,43.11,43.08,43.1,112000.0,29.6114,29.6182,29.5976,29.6114,112000.0
2010-01-04 12:40:00,43.09,43.11,43.08,43.1,31100.0,29.6045,29.6182,29.5976,29.6114,31100.0
2010-01-04 12:45:00,43.09,43.11,43.09,43.1,66900.0,29.6045,29.6182,29.6045,29.6114,66900.0
2010-01-04 12:50:00,43.1,43.11,43.09,43.09,49300.0,29.6114,29.6182,29.6045,29.6045,49300.0
2010-01-04 12:55:00,43.1,43.1,43.08,43.09,46400.0,29.6114,29.6114,29.5976,29.6045,46400.0
2010-01-04 13:00:00,43.09,43.1,43.08,43.09,144700.0,29.6045,29.6114,29.5976,29.6045,144700.0
2010-01-04 13:05:00,43.09,43.1,43.08,43.1,79900.0,29.6045,29.6114,29.5976,29.6114,79900.0
2010-01-04 13:10:00,43.09,43.1,43.08,43.1,87800.0,29.6045,29.6114,29.5976,29.6114,87800.0
2010-01-04 13:15:00,43.09,43.1,43.09,43.09,57000.0,29.6045,29.6114,29.6045,29.6045,57000.0
2010-01-04 13:20:00,43.1,43.12,43.09,43.11,173500.0,29.6114,29.6251,29.6045,29.6182,173500.0
2010-01-04 13:25:00,43.1,43.13,43.1,43.1,165500.0,29.6114,29.632,29.6114,29.6114,165500.0
2010-01-04 13:30:00,43.1,43.11,43.09,43.09,19700.0,29.6114,29.6182,29.6045,29.6045,19700.0
2010-01-04 13:35:00,43.09,43.1,43.08,43.08,52900.0,29.6045,29.6114,29.5976,29.5976,52900.0
2010-01-04 13:40:00,43.09,43.09,43.07,43.08,40600.0,29.6045,29.6045,29.5908,29.5976,40600.0
2010-01-04 13:45:00,43.08,43.09,43.07,43.09,96800.0,29.5976,29.6045,29.5908,29.6045,96800.0
2010-01-04 13:50:00,43.09,43.09,43.03,43.04,130100.0,29.6045,29.6045,29.5633,29.5702,130100.0
2010-01-04 13:55:00,43.03,43.04,43.02,43.03,90000.0,29.5633,29.5702,29.5564,29.5633,90000.0
2010-01-04 14:00:00,43.03,43.06,43.03,43.06,142600.0,29.5633,29.5839,29.5633,29.5839,142600.0
2010-01-04 14:05:00,43.05,43.06,43.05,43.05,38700.0,29.577,29.5839,29.577,29.577,38700.0
2010-01-04 14:10:00,43.05,43.05,43.02,43.02,55900.0,29.577,29.577,29.5564,29.5564,55900.0
2010-01-04 14:15:00,43.02,43.04,43.02,43.03,117100.0,29.5564,29.5702,29.5564,29.5633,117100.0
2010-01-04 14:20:00,43.03,43.04,43.02,43.03,120100.0,29.5633,29.5702,29.5564,29.5633,120100.0
2010-01-04 14:25:00,43.03,43.04,43.02,43.04,62300.0,29.5633,29.5702,29.5564,29.5702,62300.0
2010-01-04 14:30:00,43.03,43.09,43.03,43.08,174200.0,29.5633,29.6045,29.5633,29.5976,174200.0
2010-01-04 14:35:00,43.09,43.09,43.05,43.08,236800.0,29.6045,29.6045,29.577,29.5976,236800.0
2010-01-04 14:40:00,43.09,43.1,43.08,43.08,193800.0,29.6045,29.6114,29.5976,29.5976,193800.0
2010-01-04 14:45:00,43.09,43.09,43.08,43.08,49100.0,29.6045,29.6045,29.5976,29.5976,49100.0
2010-01-04 14:50:00,43.09,43.09,43.08,43.09,67600.0,29.6045,29.6045,29.5976,29.6045,67600.0
2010-01-04 14:55:00,43.08,43.1,43.07,43.08,169500.0,29.5976,29.6114,29.5908,29.5976,169500.0
2010-01-04 15:00:00,43.07,43.08,43.07,43.08,26100.0,29.5908,29.5976,29.5908,29.5976,26100.0
2010-01-04 15:05:00,43.07,43.08,43.06,43.07,77600.0,29.5908,29.5976,29.5839,29.5908,77600.0
2010-01-04 15:10:00,43.08,43.08,43.04,43.05,93500.0,29.5976,29.5976,29.5702,29.577,93500.0
2010-01-04 15:15:00,43.05,43.06,43.04,43.05,69000.0,29.577,29.5839,29.5702,29.577,69000.0
2010-01-04 15:20:00,43.04,43.05,43.02,43.03,52500.0,29.5702,29.577,29.5564,29.5633,52500.0
2010-01-04 15:25:00,43.02,43.04,43.02,43.02,97600.0,29.5564,29.5702,29.5564,29.5564,97600.0
2010-01-04 15:30:00,43.03,43.04,43.0,43.0,173100.0,29.5633,29.5702,29.5427,29.5427,173100.0
2010-01-04 15:35:00,43.01,43.03,43.0,43.02,135900.0,29.5495,29.5633,29.5427,29.5564,135900.0
2010-01-04 15:40:00,43.02,43.03,42.98,42.99,205900.0,29.5564,29.5633,29.5289,29.5358,205900.0
2010-01-04 15:45:00,42.99,43.04,42.98,43.03,353900.0,29.5358,29.5702,29.5289,29.5633,353900.0
2010-01-04 15:50:00,43.03,43.06,43.03,43.04,320200.0,29.5633,29.5839,29.5633,29.5702,320200.0
2010-01-04 15:55:00,43.04,43.17,43.03,43.17,1595100.0,29.5702,29.6595,29.5633,29.6595,1595100.0
2010-01-05 09:30:00,43.82,44.01,43.82,43.89,980600.0,30.106,30.2366,30.106,30.1541,980600.0
2010-01-05 09:35:00,43.89,43.89,43.72,43.76,520100.0,30.1541,30.1541,30.0373,30.0648,520100.0
2010-01-05 09:40:00,43.75,43.75,43.7,43.73,333400.0,30.058,30.058,30.0236,30.0442,333400.0
2010-01-05 09:45:00,43.74,43.79,43.72,43.74,239300.0,30.0511,30.0854,30.0373,30.0511,239300.0
2010-01-05 09:50:00,43.75,43.76,43.72,43.76,196300.0,30.058,30.0648,30.0373,30.0648,196300.0
2010-01-05 09:55:00,43.77,43.8,43.73,43.73,197400.0,30.0717,30.0923,30.0442,30.0442,197400.0
2010-01-05 10:00:00,43.73,43.81,43.66,43.79,309500.0,30.0442,30.0992,29.9961,30.0854,309500.0
2010-01-05 10:05:00,43.79,43.81,43.77,43.78,45700.0,30.0854,30.0992,30.0717,30.0786,45700.0
2010-01-05 10:10:00,43.79,43.84,43.77,43.83,170900.0,30.0854,30.1198,30.0717,30.1129,170900.0
2010-01-05 10:15:00,43.83,43.86,43.83,43.86,106300.0,30.1129,30.1335,30.1129,30.1335,106300.0
2010-01-05 10:20:00,43.86,43.87,43.82,43.86,260700.0,30.1335,30.1404,30.106,30.1335,260700.0
2010-01-05 10:25:00,43.85,43.96,43.85,43.94,306600.0,30.1267,30.2022,30.1267,30.1885,306600.0
2010-01-05 10:30:00,43.94,43.96,43.92,43.96,150400.0,30.1885,30.2022,30.1747,30.2022,150400.0
2010-01-05 10:35:00,43.96,43.98,43.95,43.97,102600.0,30.2022,30.216,30.1954,30.2091,102600.0
2010-01-05 10:40:00,43.98,44.05,43.97,44.04,289700.0,30.216,30.2641,30.2091,30.2572,289700.0
2010-01-05 10:45:00,44.03,44.04,43.99,43.99,136600.0,30.2503,30.2572,30.2228,30.2228,136600.0
2010-01-05 10:50:00,43.99,44.03,43.99,44.03,189800.0,30.2228,30.2503,30.2228,30.2503,189800.0
2010-01-05 10:55:00,44.03,44.04,44.02,44.02,122300.0,30.2503,30.2572,30.2435,30.2435,122300.0
2010-01-05 11:00:00,44.02,44.03,43.98,44.01,141500.0,30.2435,30.2503,30.216,30.2366,141500.0
2010-01-05 11:05:00,44.01,44.05,44.0,44.05,65800.0,30.2366,30.2641,30.2297,30.2641,65800.0
2010-01-05 11:10:00,44.04,44.05,43.99,44.0,132000.0,30.2572,30.2641,30.2228,30.2297,132000.0
2010-01-05 11:15:00,44.01,44.01,43.91,43.92,315000.0,30.2366,30.2366,30.1679,30.1747,315000.0
2010-01-05 11:20:00,43.92,43.92,43.88,43.89,94400.0,30.1747,30.1747,30.1473,30.1541,94400.0
2010-01-05 11:25:00,43.88,43.91,43.86,43.87,154900.0,30.1473,30.1679,30.1335,30.1404,154900.0
2010-01-05 11:30:00,43.87,43.88,43.86,43.87,97900.0,30.1404,30.1473,30.1335,30.1404,97900.0
2010-01-05 11:35:00,43.87,43.89,43.85,43.88,258600.0,30.1404,30.1541,30.1267,30.1473,258600.0
2010-01-05 11:40:00,43.88,43.93,43.87,43.92,360000.0,30.1473,30.1816,30.1404,30.1747,360000.0
2010-01-05 11:45:00,43.92,43.94,43.92,43.93,32100.0,30.1747,30.1885,30.1747,30.1816,32100.0
2010-01-05 11:50:00,43.92,43.96,43.92,43.95,63100.0,30.1747,30.2022,30.1747,30.1954,63100.0
2010-01-05 11:55:00,43.94,43.96,43.94,43.96,35800.0,30.1885,30.2022,30.1885,30.2022,35800.0
2010-01-05 12:00:00,43.96,43.98,43.95,43.98,34000.0,30.2022,30.216,30.1954,30.216,34000.0
2010-01-05 12:05:00,43.98,44.0,43.97,44.0,42100.0,30.216,30.2297,30.2091,30.2297,42100.0
2010-01-05 12:10:00,44.0,44.01,43.99,43.99,60200.0,30.2297,30.2366,30.2228,30.2228,60200.0
2010-01-05 12:15:00,44.0,44.0,43.98,43.98,60300.0,30.2297,30.2297,30.216,30.216,60300.0
2010-01-05 12:20:00,43.98,43.99,43.97,43.98,33700.0,30.216,30.2228,30.2091,30.216,33700.0
2010-01-05 12:25:00,43.98,43.98,43.95,43.97,43200.0,30.216,30.216,30.1954,30.2091,43200.0
2010-01-05 12:30:00,43.97,43.97,43.96,43.96,18700.0,30.2091,30.2091,30.2022,30.2022,18700.0
2010-01-05 12:35:00,43.96,43.97,43.96,43.96,44300.0,30.2022,30.2091,30.2022,30.2022,44300.0
2010-01-05 12:40:00,43.97,43.98,43.96,43.98,32500.0,30.2091,30.216,30.2022,30.216,32500.0
2010-01-05 12:45:00,43.98,43.98,43.95,43.96,92100.0,30.216,30.216,30.1954,30.2022,92100.0
2010-01-05 12:50:00,43.96,43.96,43.91,43.94,166100.0,30.2022,30.2022,30.1679,30.1885,166100.0
2010-01-05 12:55:00,43.94,43.96,43.93,43.95,58100.0,30.1885,30.2022,30.1816,30.1954,58100.0
2010-01-05 13:00:00,43.96,43.97,43.95,43.95,76700.0,30.2022,30.2091,30.1954,30.1954,76700.0
2010-01-05 13:05:00,43.95,43.96,43.94,43.94,42400.0,30.1954,30.2022,30.1885,30.1885,42400.0
2010-01-05 13:10:00,43.95,43.95,43.93,43.94,54700.0,30.1954,30.1954,30.1816,30.1885,54700.0
2010-01-05 13:15:00,43.93,43.94,43.92,43.92,38300.0,30.1816,30.1885,30.1747,30.1747,38300.0
2010-01-05 13:20:00,43.93,43.93,43.87,43.87,112200.0,30.1816,30.1816,30.1404,30.1404,112200.0
2010-01-05 13:25:00,43.88,43.91,43.87,43.91,63600.0,30.1473,30.1679,30.1404,30.1679,63600.0
2010-01-05 13:30:00,43.91,43.91,43.88,43.89,94100.0,30.1679,30.1679,30.1473,30.1541,94100.0
2010-01-05 13:35:00,43.88,43.89,43.88,43.89,50500.0,30.1473,30.1541,30.1473,30.1541,50500.0
2010-01-05 13:40:00,43.88,43.95,43.88,43.95,136500.0,30.1473,30.1954,30.1473,30.1954,136500.0
2010-01-05 13:45:00,43.94,43.95,43.92,43.92,154400.0,30.1885,30.1954,30.1747,30.1747,154400.0
2010-01-05 13:50:00,43.92,43.93,43.87,43.87,112500.0,30.1747,30.1816,30.1404,30.1404,112500.0
2010-01-05 13:55:00,43.87,43.9,43.87,43.88,109200.0,30.1404,30.161,30.1404,30.1473,109200.0
2010-01-05 14:00:00,43.88,43.89,43.87,43.89,65000.0,30.1473,30.1541,30.1404,30.1541,65000.0
2010-01-05 14:05:00,43.88,43.89,43.85,43.87,143600.0,30.1473,30.1541,30.1267,30.1404,143600.0
2010-01-05 14:10:00,43.86,43.87,43.84,43.85,165000.0,30.1335,30.1404,30.1198,30.1267,165000.0
2010-01-05 14:15:00,43.85,43.86,43.77,43.78,236400.0,30.1267,30.1335,30.0717,30.0786,236400.0
2010-01-05 14:20:00,43.77,43.79,43.76,43.79,142400.0,30.0717,30.0854,30.0648,30.0854,142400.0
2010-01-05 14:25:00,43.79,43.81,43.79,43.81,57500.0,30.0854,30.0992,30.0854,30.0992,57500.0
2010-01-05 14:30:00,43.8,43.82,43.79,43.82,106800.0,30.0923,30.106,30.0854,30.106,106800.0
2010-01-05 14:35:00,43.82,43.83,43.81,43.82,69100.0,30.106,30.1129,30.0992,30.106,69100.0
2010-01-05 14:40:00,43.82,43.83,43.81,43.82,68400.0,30.106,30.1129,30.0992,30.106,68400.0
2010-01-05 14:45:00,43.82,43.85,43.81,43.84,67300.0,30.106,30.1267,30.0992,30.1198,67300.0
2010-01-05 14:50:00,43.85,43.85,43.82,43.82,80400.0,30.1267,30.1267,30.106,30.106,80400.0
2010-01-05 14:55:00,43.82,43.84,43.82,43.84,72000.0,30.106,30.1198,30.106,30.1198,72000.0
2010-01-05 15:00:00,43.83,43.88,43.83,43.86,170100.0,30.1129,30.1473,30.1129,30.1335,170100.0
2010-01-05 15:05:00,43.86,43.91,43.86,43.87,146100.0,30.1335,30.1679,30.1335,30.1404,146100.0
2010-01-05 15:10:00,43.87,43.88,43.86,43.87,67800.0,30.1404,30.1473,30.1335,30.1404,67800.0
2010-01-05 15:15:00,43.86,43.88,43.84,43.88,141000.0,30.1335,30.1473,30.1198,30.1473,141000.0
2010-01-05 15:20:00,43.88,43.9,43.87,43.88,109600.0,30.1473,30.161,30.1404,30.1473,109600.0
2010-01-05 15:25:00,43.88,43.89,43.86,43.89,169000.0,30.1473,30.1541,30.1335,30.1541,169000.0
2010-01-05 15:30:00,43.88,43.92,43.88,43.9,192400.0,30.1473,30.1747,30.1473,30.161,192400.0
2010-01-05 15:35:00,43.91,43.94,43.88,43.93,338000.0,30.1679,30.1885,30.1473,30.1816,338000.0
2010-01-05 15:40:00,43.94,44.01,43.9,43.9,501500.0,30.1885,30.2366,30.161,30.161,501500.0
2010-01-05 15:45:00,43.9,43.94,43.9,43.91,401300.0,30.161,30.1885,30.161,30.1679,401300.0
2010-01-05 15:50:00,43.91,43.95,43.89,43.89,449600.0,30.1679,30.1954,30.1541,30.1541,449600.0
2010-01-05 15:55:00,43.9,44.05,43.89,44.04,947500.0,30.161,30.2641,30.1541,30.2572,947500.0
2010-01-06 09:30:00,44.44,44.47,44.35,44.41,329100.0,30.532,30.5526,30.4702,30.5114,329100.0
2010-01-06 09:35:00,44.41,44.46,44.39,44.39,203800.0,30.5114,30.5457,30.4977,30.4977,203800.0
2010-01-06 09:40:00,44.4,44.41,44.33,44.37,234800.0,30.5045,30.5114,30.4564,30.4839,234800.0
2010-01-06 09:45:00,44.37,44.39,44.35,44.38,249400.0,30.4839,30.4977,30.4702,30.4908,249400.0
2010-01-06 09:50:00,44.38,44.42,44.33,44.41,231600.0,30.4908,30.5183,30.4564,30.5114,231600.0
2010-01-06 09:55:00,44.42,44.42,44.36,44.39,114100.0,30.5183,30.5183,30.477,30.4977,114100.0
2010-01-06 10:00:00,44.38,44.45,44.35,44.45,230000.0,30.4908,30.5389,30.4702,30.5389,230000.0
2010-01-06 10:05:00,44.45,44.49,44.4,44.49,169700.0,30.5389,30.5664,30.5045,30.5664,169700.0
2010-01-06 10:10:00,44.49,44.51,44.46,44.48,371400.0,30.5664,30.5801,30.5457,30.5595,371400.0
2010-01-06 10:15:00,44.48,44.51,44.47,44.51,103600.0,30.5595,30.5801,30.5526,30.5801,103600.0
2010-01-06 10:20:00,44.5,44.52,44.38,44.49,326300.0,30.5732,30.587,30.4908,30.5664,326300.0
2010-01-06 10:25:00,44.49,44.51,44.49,44.49,45800.0,30.5664,30.5801,30.5664,30.5664,45800.0
2010-01-06 10:30:00,44.49,44.5,44.4,44.4,189200.0,30.5664,30.5732,30.5045,30.5045,189200.0
2010-01-06 10:35:00,44.39,44.4,44.33,44.35,217200.0,30.4977,30.5045,30.4564,30.4702,217200.0
2010-01-06 10:40:00,44.35,44.36,44.34,44.34,112500.0,30.4702,30.477,30.4633,30.4633,112500.0
2010-01-06 10:45:00,44.35,44.41,44.35,44.4,56300.0,30.4702,30.5114,30.4702,30.5045,56300.0
2010-01-06 10:50:00,44.4,44.45,44.4,44.43,97600.0,30.5045,30.5389,30.5045,30.5251,97600.0
2010-01-06 10:55:00,44.42,44.47,44.42,44.47,72000.0,30.5183,30.5526,30.5183,30.5526,72000.0
2010-01-06 11:00:00,44.46,44.5,44.45,44.46,146800.0,30.5457,30.5732,30.5389,30.5457,146800.0
2010-01-06 11:05:00,44.45,44.48,44.44,44.46,74800.0,30.5389,30.5595,30.532,30.5457,74800.0
2010-01-06 11:10:00,44.46,44.47,44.43,44.43,52200.0,30.5457,30.5526,30.5251,30.5251,52200.0
2010-01-06 11:15:00,44.44,44.48,44.43,44.45,120300.0,30.532,30.5595,30.5251,30.5389,120300.0
2010-01-06 11:20:00,44.45,44.47,44.44,44.44,66900.0,30.5389,30.5526,30.532,30.532,66900.0
2010-01-06 11:25:00,44.45,44.47,44.44,44.46,81700.0,30.5389,30.5526,30.532,30.5457,81700.0
2010-01-06 11:30:00,44.46,44.5,44.45,44.5,147800.0,30.5457,30.5732,30.5389,30.5732,147800.0
2010-01-06 11:35:00,44.5,44.51,44.48,44.49,107000.0,30.5732,30.5801,30.5595,30.5664,107000.0
2010-01-06 11:40:00,44.48,44.52,44.47,44.5,145500.0,30.5595,30.587,30.5526,30.5732,145500.0
2010-01-06 11:45:00,44.51,44.51,44.48,44.49,59800.0,30.5801,30.5801,30.5595,30.5664,59800.0
2010-01-06 11:50:00,44.5,44.5,44.45,44.47,84800.0,30.5732,30.5732,30.5389,30.5526,84800.0
2010-01-06 11:55:00,44.47,44.47,44.43,44.43,58800.0,30.5526,30.5526,30.5251,30.5251,58800.0
2010-01-06 12:00:00,44.43,44.44,44.42,44.43,56700.0,30.5251,30.532,30.5183,30.5251,56700.0
2010-01-06 12:05:00,44.43,44.44,44.41,44.43,100700.0,30.5251,30.532,30.5114,30.5251,100700.0
2010-01-06 12:10:00,44.43,44.44,44.38,44.39,114000.0,30.5251,30.532,30.4908,30.4977,114000.0
2010-01-06 12:15:00,44.39,44.4,44.36,44.38,80100.0,30.4977,30.5045,30.477,30.4908,80100.0
2010-01-06 12:20:00,44.38,44.4,44.36,44.4,76600.0,30.4908,30.5045,30.477,30.5045,76600.0
2010-01-06 12:25:00,44.4,44.4,44.35,44.35,191300.0,30.5045,30.5045,30.4702,30.4702,191300.0
2010-01-06 12:30:00,44.35,44.39,44.35,44.37,35100.0,30.4702,30.4977,30.4702,30.4839,35100.0
2010-01-06 12:35:00,44.38,44.39,44.37,44.39,18600.0,30.4908,30.4977,30.4839,30.4977,18600.0
2010-01-06 12:40:00,44.38,44.42,44.38,44.4,94300.0,30.4908,30.5183,30.4908,30.5045,94300.0
2010-01-06 12:45:00,44.4,44.45,44.4,44.42,76000.0,30.5045,30.5389,30.5045,30.5183,76000.0
2010-01-06 12:50:00,44.43,44.46,44.42,44.45,41600.0,30.5251,30.5457,30.5183,30.5389,41600.0
2010-01-06 12:55:00,44.45,44.45,44.42,44.42,38900.0,30.5389,30.5389,30.5183,30.5183,38900.0
2010-01-06 13:00:00,44.43,44.46,44.43,44.43,47500.0,30.5251,30.5457,30.5251,30.5251,47500.0
2010-01-06 13:05:00,44.44,44.44,44.41,44.42,29200.0,30.532,30.532,30.5114,30.5183,29200.0
2010-01-06 13:10:00,44.41,44.43,44.41,44.42,52200.0,30.5114,30.5251,30.5114,30.5183,52200.0
2010-01-06 13:15:00,44.42,44.45,44.42,44.44,76000.0,30.5183,30.5389,30.5183,30.532,76000.0
2010-01-06 13:20:00,44.45,44.45,44.43,44.44,89600.0,30.5389,30.5389,30.5251,30.532,89600.0
2010-01-06 13:25:00,44.44,44.45,44.44,44.44,10300.0,30.532,30.5389,30.532,30.532,10300.0
2010-01-06 13:30:00,44.44,44.46,44.44,44.44,31900.0,30.532,30.5457,30.532,30.532,31900.0
2010-01-06 13:35:00,44.45,44.45,44.44,44.45,44900.0,30.5389,30.5389,30.532,30.5389,44900.0
2010-01-06 13:40:00,44.45,44.46,44.43,44.44,66800.0,30.5389,30.5457,30.5251,30.532,66800.0
2010-01-06 13:45:00,44.44,44.45,44.44,44.44,58600.0,30.532,30.5389,30.532,30.532,58600.0
2010-01-06 13:50:00,44.44,44.45,44.43,44.44,61200.0,30.532,30.5389,30.5251,30.532,61200.0
2010-01-06 13:55:00,44.43,44.44,44.4,44.42,116500.0,30.5251,30.532,30.5045,30.5183,116500.0
2010-01-06 14:00:00,44.42,44.47,44.42,44.45,141600.0,30.5183,30.5526,30.5183,30.5389,141600.0
2010-01-06 14:05:00,44.45,44.49,44.45,44.49,62900.0,30.5389,30.5664,30.5389,30.5664,62900.0
2010-01-06 14:10:00,44.48,44.5,44.47,44.48,73400.0,30.5595,30.5732,30.5526,30.5595,73400.0
2010-01-06 14:15:00,44.48,44.5,44.48,44.49,58900.0,30.5595,30.5732,30.5595,30.5664,58900.0
2010-01-06 14:20:00,44.49,44.5,44.48,44.49,40400.0,30.5664,30.5732,30.5595,30.5664,40400.0
2010-01-06 14:25:00,44.49,44.49,44.47,44.49,68200.0,30.5664,30.5664,30.5526,30.5664,68200.0
2010-01-06 14:30:00,44.48,44.53,44.48,44.52,145000.0,30.5595,30.5938,30.5595,30.587,145000.0
2010-01-06 14:35:00,44.52,44.58,44.5,44.54,337600.0,30.587,30.6282,30.5732,30.6007,337600.0
2010-01-06 14:40:00,44.53,44.55,44.51,44.53,424000.0,30.5938,30.6076,30.5801,30.5938,424000.0
2010-01-06 14:45:00,44.53,44.53,44.5,44.52,54000.0,30.5938,30.5938,30.5732,30.587,54000.0
2010-01-06 14:50:00,44.51,44.53,44.51,44.53,31700.0,30.5801,30.5938,30.5801,30.5938,31700.0
2010-01-06 14:55:00,44.53,44.53,44.52,44.52,30000.0,30.5938,30.5938,30.587,30.587,30000.0
2010-01-06 15:00:00,44.52,44.53,44.49,44.5,69600.0,30.587,30.5938,30.5664,30.5732,69600.0
2010-01-06 15:05:00,44.5,44.51,44.46,44.47,70400.0,30.5732,30.5801,30.5457,30.5526,70400.0
2010-01-06 15:10:00,44.47,44.48,44.46,44.48,100900.0,30.5526,30.5595,30.5457,30.5595,100900.0
2010-01-06 15:15:00,44.48,44.49,44.46,44.46,58600.0,30.5595,30.5664,30.5457,30.5457,58600.0
2010-01-06 15:20:00,44.46,44.47,44.44,44.46,61400.0,30.5457,30.5526,30.532,30.5457,61400.0
2010-01-06 15:25:00,44.46,44.47,44.43,44.46,228300.0,30.5457,30.5526,30.5251,30.5457,228300.0
2010-01-06 15:30:00,44.46,44.46,44.44,44.44,51700.0,30.5457,30.5457,30.532,30.532,51700.0
2010-01-06 15:35:00,44.45,44.47,44.44,44.46,168000.0,30.5389,30.5526,30.532,30.5457,168000.0
2010-01-06 15:40:00,44.47,44.48,44.42,44.42,307200.0,30.5526,30.5595,30.5183,30.5183,307200.0
2010-01-06 15:45:00,44.42,44.44,44.36,44.37,355700.0,30.5183,30.532,30.477,30.4839,355700.0
2010-01-06 15:50:00,44.36,44.42,44.36,44.4,396100.0,30.477,30.5183,30.477,30.5045,396100.0
2010-01-06 15:55:00,44.41,44.55,44.4,44.54,801000.0,30.5114,30.6076,30.5045,30.6007,801000.0
2010-01-07 09:30:00,43.94,44.04,43.9,43.93,491700.0,30.1885,30.2572,30.161,30.1816,491700.0
2010-01-07 09:35:00,43.93,44.0,43.87,43.92,379700.0,30.1816,30.2297,30.1404,30.1747,379700.0
2010-01-07 09:40:00,43.91,43.95,43.86,43.87,294600.0,30.1679,30.1954,30.1335,30.1404,294600.0
2010-01-07 09:45:00,43.87,43.91,43.83,43.85,285800.0,30.1404,30.1679,30.1129,30.1267,285800.0
2010-01-07 09:50:00,43.85,43.85,43.75,43.78,1061000.0,30.1267,30.1267,30.058,30.0786,1061000.0
2010-01-07 09:55:00,43.78,43.78,43.67,43.69,1017800.0,30.0786,30.0786,30.003,30.0167,1017800.0
2010-01-07 10:00:00,43.68,43.82,43.63,43.68,1601200.0,30.0099,30.106,29.9755,30.0099,1601200.0
2010-01-07 10:05:00,43.68,43.74,43.67,43.74,247400.0,30.0099,30.0511,30.003,30.0511,247400.0
2010-01-07 10:10:00,43.74,43.77,43.71,43.74,211500.0,30.0511,30.0717,30.0305,30.0511,211500.0
2010-01-07 10:15:00,43.72,43.72,43.68,43.7,205700.0,30.0373,30.0373,30.0099,30.0236,205700.0
2010-01-07 10:20:00,43.69,43.71,43.69,43.7,276400.0,30.0167,30.0305,30.0167,30.0236,276400.0
2010-01-07 10:25:00,43.7,43.73,43.7,43.73,295800.0,30.0236,30.0442,30.0236,30.0442,295800.0
2010-01-07 10:30:00,43.73,43.79,43.7,43.79,677600.0,30.0442,30.0854,30.0236,30.0854,677600.0
2010-01-07 10:35:00,43.78,43.82,43.76,43.76,604700.0,30.0786,30.106,30.0648,30.0648,604700.0
2010-01-07 10:40:00,43.76,43.8,43.75,43.79,350000.0,30.0648,30.0923,30.058,30.0854,350000.0
2010-01-07 10:45:00,43.78,43.85,43.78,43.84,584400.0,30.0786,30.1267,30.0786,30.1198,584400.0
2010-01-07 10:50:00,43.84,43.85,43.79,43.79,391700.0,30.1198,30.1267,30.0854,30.0854,391700.0
2010-01-07 10:55:00,43.79,43.83,43.79,43.81,213800.0,30.0854,30.1129,30.0854,30.0992,213800.0
2010-01-07 11:00:00,43.82,43.83,43.81,43.82,39400.0,30.106,30.1129,30.0992,30.106,39400.0
2010-01-07 11:05:00,43.81,43.83,43.81,43.83,42300.0,30.0992,30.1129,30.0992,30.1129,42300.0
2010-01-07 11:10:00,43.83,43.85,43.82,43.85,62500.0,30.1129,30.1267,30.106,30.1267,62500.0
2010-01-07 11:15:00,43.84,43.85,43.84,43.84,76200.0,30.1198,30.1267,30.1198,30.1198,76200.0
2010-01-07 11:20:00,43.85,43.85,43.84,43.85,39900.0,30.1267,30.1267,30.1198,30.1267,39900.0
2010-01-07 11:25:00,43.84,43.85,43.82,43.82,103500.0,30.1198,30.1267,30.106,30.106,103500.0
2010-01-07 11:30:00,43.83,43.84,43.8,43.82,73800.0,30.1129,30.1198,30.0923,30.106,73800.0
2010-01-07 11:35:00,43.83,43.83,43.74,43.74,376100.0,30.1129,30.1129,30.0511,30.0511,376100.0
2010-01-07 11:40:00,43.74,43.77,43.73,43.77,448500.0,30.0511,30.0717,30.0442,30.0717,448500.0
2010-01-07 11:45:00,43.77,43.77,43.74,43.74,98500.0,30.0717,30.0717,30.0511,30.0511,98500.0
2010-01-07 11:50:00,43.75,43.76,43.74,43.76,109400.0,30.058,30.0648,30.0511,30.0648,109400.0
2010-01-07 11:55:00,43.76,43.77,43.75,43.76,47100.0,30.0648,30.0717,30.058,30.0648,47100.0
2010-01-07 12:00:00,43.75,43.77,43.75,43.76,71800.0,30.058,30.0717,30.058,30.0648,71800.0
2010-01-07 12:05:00,43.76,43.77,43.76,43.76,60100.0,30.0648,30.0717,30.0648,30.0648,60100.0
2010-01-07 12:10:00,43.76,43.77,43.76,43.77,19300.0,30.0648,30.0717,30.0648,30.0717,19300.0
2010-01-07 12:15:00,43.77,43.8,43.76,43.79,74200.0,30.0717,30.0923,30.0648,30.0854,74200.0
2010-01-07 12:20:00,43.8,43.82,43.78,43.78,93700.0,30.0923,30.106,30.0786,30.0786,93700.0
2010-01-07 12:25:00,43.77,43.79,43.76,43.77,82600.0,30.0717,30.0854,30.0648,30.0717,82600.0
2010-01-07 12:30:00,43.77,43.82,43.77,43.82,66700.0,30.0717,30.106,30.0717,30.106,66700.0
2010-01-07 12:35:00,43.82,43.83,43.77,43.8,142300.0,30.106,30.1129,30.0717,30.0923,142300.0
2010-01-07 12:40:00,43.8,43.81,43.74,43.8,412700.0,30.0923,30.0992,30.0511,30.0923,412700.0
2010-01-07 12:45:00,43.8,43.84,43.8,43.82,55000.0,30.0923,30.1198,30.0923,30.106,55000.0
2010-01-07 12:50:00,43.82,43.85,43.82,43.83,89000.0,30.106,30.1267,30.106,30.1129,89000.0
2010-01-07 12:55:00,43.83,43.84,43.82,43.82,96200.0,30.1129,30.1198,30.106,30.106,96200.0
2010-01-07 13:00:00,43.82,43.83,43.81,43.81,33300.0,30.106,30.1129,30.0992,30.0992,33300.0
2010-01-07 13:05:00,43.81,43.83,43.78,43.78,63900.0,30.0992,30.1129,30.0786,30.0786,63900.0
2010-01-07 13:10:00,43.78,43.81,43.78,43.8,127200.0,30.0786,30.0992,30.0786,30.0923,127200.0
2010-01-07 13:15:00,43.8,43.83,43.8,43.83,66200.0,30.0923,30.1129,30.0923,30.1129,66200.0
2010-01-07 13:20:00,43.82,43.83,43.81,43.83,34500.0,30.106,30.1129,30.0992,30.1129,34500.0
2010-01-07 13:25:00,43.83,43.86,43.82,43.86,58100.0,30.1129,30.1335,30.106,30.1335,58100.0
2010-01-07 13:30:00,43.85,43.87,43.85,43.87,52300.0,30.1267,30.1404,30.1267,30.1404,52300.0
2010-01-07 13:35:00,43.87,43.88,43.86,43.87,34800.0,30.1404,30.1473,30.1335,30.1404,34800.0
2010-01-07 13:40:00,43.87,43.88,43.85,43.86,67400.0,30.1404,30.1473,30.1267,30.1335,67400.0
2010-01-07 13:45:00,43.85,43.86,43.83,43.83,111900.0,30.1267,30.1335,30.1129,30.1129,111900.0
2010-01-07 13:50:00,43.83,43.87,43.83,43.85,119400.0,30.1129,30.1404,30.1129,30.1267,119400.0
2010-01-07 13:55:00,43.85,43.86,43.82,43.84,124800.0,30.1267,30.1335,30.106,30.1198,124800.0
2010-01-07 14:00:00,43.84,43.85,43.83,43.83,47100.0,30.1198,30.1267,30.1129,30.1129,47100.0
2010-01-07 14:05:00,43.83,43.85,43.83,43.84,64500.0,30.1129,30.1267,30.1129,30.1198,64500.0
2010-01-07 14:10:00,43.84,43.87,43.84,43.87,132200.0,30.1198,30.1404,30.1198,30.1404,132200.0
2010-01-07 14:15:00,43.87,43.88,43.84,43.85,51800.0,30.1404,30.1473,30.1198,30.1267,51800.0
2010-01-07 14:20:00,43.85,43.87,43.85,43.87,56000.0,30.1267,30.1404,30.1267,30.1404,56000.0
2010-01-07 14:25:00,43.87,43.88,43.85,43.87,37900.0,30.1404,30.1473,30.1267,30.1404,37900.0
2010-01-07 14:30:00,43.88,43.9,43.87,43.89,53700.0,30.1473,30.161,30.1404,30.1541,53700.0
2010-01-07 14:35:00,43.9,43.93,43.9,43.91,481400.0,30.161,30.1816,30.161,30.1679,481400.0
2010-01-07 14:40:00,43.91,43.92,43.88,43.89,58800.0,30.1679,30.1747,30.1473,30.1541,58800.0
2010-01-07 14:45:00,43.89,43.92,43.89,43.91,319000.0,30.1541,30.1747,30.1541,30.1679,319000.0
2010-01-07 14:50:00,43.91,43.91,43.88,43.9,333700.0,30.1679,30.1679,30.1473,30.161,333700.0
2010-01-07 14:55:00,43.89,43.9,43.88,43.88,54800.0,30.1541,30.161,30.1473,30.1473,54800.0
2010-01-07 15:00:00,43.88,43.88,43.77,43.83,219800.0,30.1473,30.1473,30.0717,30.1129,219800.0
2010-01-07 15:05:00,43.81,43.86,43.81,43.84,114500.0,30.0992,30.1335,30.0992,30.1198,114500.0
2010-01-07 15:10:00,43.83,43.88,43.83,43.87,60100.0,30.1129,30.1473,30.1129,30.1404,60100.0
2010-01-07 15:15:00,43.86,43.87,43.84,43.87,50500.0,30.1335,30.1404,30.1198,30.1404,50500.0
2010-01-07 15:20:00,43.86,43.9,43.85,43.89,98300.0,30.1335,30.161,30.1267,30.1541,98300.0
2010-01-07 15:25:00,43.89,43.9,43.84,43.84,324600.0,30.1541,30.161,30.1198,30.1198,324600.0
2010-01-07 15:30:00,43.85,43.9,43.84,43.88,256100.0,30.1267,30.161,30.1198,30.1473,256100.0
2010-01-07 15:35:00,43.87,43.88,43.86,43.86,348100.0,30.1404,30.1473,30.1335,30.1335,348100.0
2010-01-07 15:40:00,43.86,43.87,43.82,43.84,1117700.0,30.1335,30.1404,30.106,30.1198,1117700.0
2010-01-07 15:45:00,43.84,43.86,43.8,43.81,799200.0,30.1198,30.1335,30.0923,30.0992,799200.0
2010-01-07 15:50:00,43.81,43.85,43.8,43.85,397500.0,30.0992,30.1267,30.0923,30.1267,397500.0
2010-01-07 15:55:00,43.85,43.9,43.83,43.87,1407000.0,30.1267,30.161,30.1129,30.1404,1407000.0
2010-01-08 09:30:00,43.79,43.79,43.62,43.75,566700.0,30.0854,30.0854,29.9686,30.058,566700.0
2010-01-08 09:35:00,43.73,43.76,43.59,43.6,266900.0,30.0442,30.0648,29.948,29.9549,266900.0
2010-01-08 09:40:00,43.6,43.6,43.51,43.53,328600.0,29.9549,29.9549,29.8931,29.9068,328600.0
2010-01-08 09:45:00,43.53,43.65,43.51,43.64,442200.0,29.9068,29.9892,29.8931,29.9824,442200.0
2010-01-08 09:50:00,43.64,43.66,43.6,43.62,180700.0,29.9824,29.9961,29.9549,29.9686,180700.0
2010-01-08 09:55:00,43.61,43.72,43.58,43.71,224800.0,29.9618,30.0373,29.9412,30.0305,224800.0
2010-01-08 10:00:00,43.71,43.76,43.6,43.71,331600.0,30.0305,30.0648,29.9549,30.0305,331600.0
2010-01-08 10:05:00,43.71,43.76,43.71,43.73,259100.0,30.0305,30.0648,30.0305,30.0442,259100.0
2010-01-08 10:10:00,43.73,43.77,43.68,43.72,160100.0,30.0442,30.0717,30.0099,30.0373,160100.0
2010-01-08 10:15:00,43.72,43.76,43.71,43.74,94600.0,30.0373,30.0648,30.0305,30.0511,94600.0
2010-01-08 10:20:00,43.74,43.8,43.74,43.76,184500.0,30.0511,30.0923,30.0511,30.0648,184500.0
2010-01-08 10:25:00,43.77,43.78,43.75,43.77,102500.0,30.0717,30.0786,30.058,30.0717,102500.0
2010-01-08 10:30:00,43.77,43.78,43.72,43.74,133600.0,30.0717,30.0786,30.0373,30.0511,133600.0
2010-01-08 10:35:00,43.71,43.72,43.7,43.7,94400.0,30.0305,30.0373,30.0236,30.0236,94400.0
2010-01-08 10:40:00,43.72,43.72,43.67,43.67,78900.0,30.0373,30.0373,30.003,30.003,78900.0
2010-01-08 10:45:00,43.68,43.75,43.65,43.67,120000.0,30.0099,30.058,29.9892,30.003,120000.0
2010-01-08 10:50:00,43.67,43.72,43.67,43.72,93900.0,30.003,30.0373,30.003,30.0373,93900.0
2010-01-08 10:55:00,43.72,43.73,43.72,43.73,71300.0,30.0373,30.0442,30.0373,30.0442,71300.0
2010-01-08 11:00:00,43.73,43.75,43.72,43.72,51800.0,30.0442,30.058,30.0373,30.0373,51800.0
2010-01-08 11:05:00,43.72,43.75,43.71,43.73,72500.0,30.0373,30.058,30.0305,30.0442,72500.0
2010-01-08 11:10:00,43.74,43.75,43.74,43.74,57300.0,30.0511,30.058,30.0511,30.0511,57300.0
2010-01-08 11:15:00,43.74,43.78,43.74,43.76,93400.0,30.0511,30.0786,30.0511,30.0648,93400.0
2010-01-08 11:20:00,43.76,43.77,43.74,43.74,83400.0,30.0648,30.0717,30.0511,30.0511,83400.0
2010-01-08 11:25:00,43.74,43.77,43.69,43.71,189300.0,30.0511,30.0717,30.0167,30.0305,189300.0
2010-01-08 11:30:00,43.71,43.72,43.68,43.71,244300.0,30.0305,30.0373,30.0099,30.0305,244300.0
2010-01-08 11:35:00,43.71,43.71,43.67,43.68,117700.0,30.0305,30.0305,30.003,30.0099,117700.0
2010-01-08 11:40:00,43.68,43.69,43.66,43.69,94800.0,30.0099,30.0167,29.9961,30.0167,94800.0
2010-01-08 11:45:00,43.69,43.71,43.68,43.7,43100.0,30.0167,30.0305,30.0099,30.0236,43100.0
2010-01-08 11:50:00,43.71,43.73,43.7,43.72,124100.0,30.0305,30.0442,30.0236,30.0373,124100.0
2010-01-08 11:55:00,43.73,43.75,43.72,43.74,55700.0,30.0442,30.058,30.0373,30.0511,55700.0
2010-01-08 12:00:00,43.74,43.76,43.74,43.74,39900.0,30.0511,30.0648,30.0511,30.0511,39900.0
2010-01-08 12:05:00,43.74,43.76,43.74,43.74,49700.0,30.0511,30.0648,30.0511,30.0511,49700.0
2010-01-08 12:10:00,43.74,43.75,43.73,43.74,29000.0,30.0511,30.058,30.0442,30.0511,29000.0
2010-01-08 12:15:00,43.74,43.75,43.71,43.72,46000.0,30.0511,30.058,30.0305,30.0373,46000.0
2010-01-08 12:20:00,43.72,43.73,43.71,43.73,35500.0,30.0373,30.0442,30.0305,30.0442,35500.0
2010-01-08 12:25:00,43.72,43.76,43.72,43.76,65000.0,30.0373,30.0648,30.0373,30.0648,65000.0
2010-01-08 12:30:00,43.75,43.76,43.75,43.75,22500.0,30.058,30.0648,30.058,30.058,22500.0
2010-01-08 12:35:00,43.75,43.77,43.66,43.75,85600.0,30.058,30.0717,29.9961,30.058,85600.0
2010-01-08 12:40:00,43.73,43.8,43.73,43.79,128100.0,30.0442,30.0923,30.0442,30.0854,128100.0
2010-01-08 12:45:00,43.79,43.79,43.76,43.76,59800.0,30.0854,30.0854,30.0648,30.0648,59800.0
2010-01-08 12:50:00,43.76,43.77,43.74,43.75,24000.0,30.0648,30.0717,30.0511,30.058,24000.0
2010-01-08 12:55:00,43.75,43.78,43.74,43.76,91700.0,30.058,30.0786,30.0511,30.0648,91700.0
2010-01-08 13:00:00,43.75,43.78,43.75,43.78,37500.0,30.058,30.0786,30.058,30.0786,37500.0
2010-01-08 13:05:00,43.77,43.8,43.77,43.8,99200.0,30.0717,30.0923,30.0717,30.0923,99200.0
2010-01-08 13:10:00,43.79,43.83,43.79,43.83,35700.0,30.0854,30.1129,30.0854,30.1129,35700.0
2010-01-08 13:15:00,43.83,43.85,43.81,43.83,113700.0,30.1129,30.1267,30.0992,30.1129,113700.0
2010-01-08 13:20:00,43.83,43.87,43.82,43.84,263100.0,30.1129,30.1404,30.106,30.1198,263100.0
2010-01-08 13:25:00,43.84,43.87,43.83,43.85,132100.0,30.1198,30.1404,30.1129,30.1267,132100.0
2010-01-08 13:30:00,43.85,43.9,43.85,43.9,88900.0,30.1267,30.161,30.1267,30.161,88900.0
2010-01-08 13:35:00,43.9,43.92,43.87,43.89,126000.0,30.161,30.1747,30.1404,30.1541,126000.0
2010-01-08 13:40:00,43.89,43.89,43.84,43.85,53800.0,30.1541,30.1541,30.1198,30.1267,53800.0
2010-01-08 13:45:00,43.85,43.85,43.81,43.82,132700.0,30.1267,30.1267,30.0992,30.106,132700.0
2010-01-08 13:50:00,43.83,43.83,43.76,43.79,194500.0,30.1129,30.1129,30.0648,30.0854,194500.0
2010-01-08 13:55:00,43.79,43.82,43.76,43.77,118500.0,30.0854,30.106,30.0648,30.0717,118500.0
2010-01-08 14:00:00,43.77,43.78,43.75,43.78,351900.0,30.0717,30.0786,30.058,30.0786,351900.0
2010-01-08 14:05:00,43.78,43.78,43.76,43.77,100500.0,30.0786,30.0786,30.0648,30.0717,100500.0
2010-01-08 14:10:00,43.78,43.8,43.77,43.79,29000.0,30.0786,30.0923,30.0717,30.0854,29000.0
2010-01-08 14:15:00,43.8,43.8,43.77,43.79,48700.0,30.0923,30.0923,30.0717,30.0854,48700.0
2010-01-08 14:20:00,43.79,43.83,43.79,43.82,98900.0,30.0854,30.1129,30.0854,30.106,98900.0
2010-01-08 14:25:00,43.83,43.83,43.8,43.83,54000.0,30.1129,30.1129,30.0923,30.1129,54000.0
2010-01-08 14:30:00,43.82,43.83,43.81,43.81,25100.0,30.106,30.1129,30.0992,30.0992,25100.0
2010-01-08 14:35:00,43.82,43.82,43.81,43.82,31000.0,30.106,30.106,30.0992,30.106,31000.0
2010-01-08 14:40:00,43.81,43.84,43.81,43.83,41800.0,30.0992,30.1198,30.0992,30.1129,41800.0
2010-01-08 14:45:00,43.82,43.84,43.82,43.83,46900.0,30.106,30.1198,30.106,30.1129,46900.0
2010-01-08 14:50:00,43.82,43.84,43.82,43.83,40200.0,30.106,30.1198,30.106,30.1129,40200.0
2010-01-08 14:55:00,43.83,43.84,43.82,43.84,51600.0,30.1129,30.1198,30.106,30.1198,51600.0
2010-01-08 15:00:00,43.83,43.84,43.81,43.83,61400.0,30.1129,30.1198,30.0992,30.1129,61400.0
2010-01-08 15:05:00,43.83,43.86,43.82,43.85,109600.0,30.1129,30.1335,30.106,30.1267,109600.0
2010-01-08 15:10:00,43.85,43.86,43.85,43.85,32500.0,30.1267,30.1335,30.1267,30.1267,32500.0
2010-01-08 15:15:00,43.85,43.87,43.85,43.86,116600.0,30.1267,30.1404,30.1267,30.1335,116600.0
2010-01-08 15:20:00,43.86,43.87,43.86,43.86,42200.0,30.1335,30.1404,30.1335,30.1335,42200.0
2010-01-08 15:25:00,43.86,43.87,43.86,43.86,30900.0,30.1335,30.1404,30.1335,30.1335,30900.0
2010-01-08 15:30:00,43.86,43.87,43.85,43.85,61500.0,30.1335,30.1404,30.1267,30.1267,61500.0
2010-01-08 15:35:00,43.85,43.9,43.85,43.9,227800.0,30.1267,30.161,30.1267,30.161,227800.0
2010-01-08 15:40:00,43.9,43.96,43.86,43.96,575400.0,30.161,30.2022,30.1335,30.2022,575400.0
2010-01-08 15:45:00,43.96,43.96,43.94,43.96,168300.0,30.2022,30.2022,30.1885,30.2022,168300.0
2010-01-08 15:50:00,43.95,44.0,43.93,43.94,358300.0,30.1954,30.2297,30.1816,30.1885,358300.0
2010-01-08 15:55:00,43.94,44.01,43.93,43.99,994300.0,30.1885,30.2366,30.1816,30.2228,994300.0
2010-01-11 09:30:00,44.3,44.33,44.19,44.19,570700.0,30.4358,30.4564,30.3602,30.3602,570700.0
2010-01-11 09:35:00,44.2,44.21,44.1,44.14,626500.0,30.3671,30.374,30.2984,30.3259,626500.0
2010-01-11 09:40:00,44.13,44.13,44.03,44.1,767000.0,30.319,30.319,30.2503,30.2984,767000.0
2010-01-11 09:45:00,44.1,44.12,44.07,44.12,282900.0,30.2984,30.3122,30.2778,30.3122,282900.0
2010-01-11 09:50:00,44.11,44.11,44.03,44.03,233200.0,30.3053,30.3053,30.2503,30.2503,233200.0
2010-01-11 09:55:00,44.03,44.04,43.95,43.96,711300.0,30.2503,30.2572,30.1954,30.2022,711300.0
2010-01-11 10:00:00,43.96,44.01,43.96,43.99,498600.0,30.2022,30.2366,30.2022,30.2228,498600.0
2010-01-11 10:05:00,43.98,43.99,43.86,43.88,252400.0,30.216,30.2228,30.1335,30.1473,252400.0
2010-01-11 10:10:00,43.87,43.89,43.84,43.85,405200.0,30.1404,30.1541,30.1198,30.1267,405200.0
2010-01-11 10:15:00,43.84,43.9,43.83,43.9,333900.0,30.1198,30.161,30.1129,30.161,333900.0
2010-01-11 10:20:00,43.9,43.91,43.86,43.91,151300.0,30.161,30.1679,30.1335,30.1679,151300.0
2010-01-11 10:25:00,43.91,43.93,43.9,43.92,130300.0,30.1679,30.1816,30.161,30.1747,130300.0
2010-01-11 10:30:00,43.92,43.96,43.91,43.93,335300.0,30.1747,30.2022,30.1679,30.1816,335300.0
2010-01-11 10:35:00,43.94,43.94,43.91,43.94,88800.0,30.1885,30.1885,30.1679,30.1885,88800.0
2010-01-11 10:40:00,43.93,43.94,43.9,43.93,171800.0,30.1816,30.1885,30.161,30.1816,171800.0
2010-01-11 10:45:00,43.93,43.98,43.92,43.98,141400.0,30.1816,30.216,30.1747,30.216,141400.0
2010-01-11 10:50:00,43.98,43.99,43.93,43.93,458400.0,30.216,30.2228,30.1816,30.1816,458400.0
2010-01-11 10:55:00,43.92,43.94,43.9,43.9,246700.0,30.1747,30.1885,30.161,30.161,246700.0
2010-01-11 11:00:00,43.91,43.91,43.89,43.91,164300.0,30.1679,30.1679,30.1541,30.1679,164300.0
2010-01-11 11:05:00,43.9,43.9,43.85,43.87,206300.0,30.161,30.161,30.1267,30.1404,206300.0
2010-01-11 11:10:00,43.87,43.87,43.81,43.83,117500.0,30.1404,30.1404,30.0992,30.1129,117500.0
2010-01-11 11:15:00,43.83,43.87,43.82,43.86,193900.0,30.1129,30.1404,30.106,30.1335,193900.0
2010-01-11 11:20:00,43.86,43.88,43.85,43.85,183400.0,30.1335,30.1473,30.1267,30.1267,183400.0
2010-01-11 11:25:00,43.85,43.86,43.82,43.83,150900.0,30.1267,30.1335,30.106,30.1129,150900.0
2010-01-11 11:30:00,43.83,43.88,43.82,43.85,126300.0,30.1129,30.1473,30.106,30.1267,126300.0
2010-01-11 11:35:00,43.85,43.89,43.84,43.87,158300.0,30.1267,30.1541,30.1198,30.1404,158300.0
2010-01-11 11:40:00,43.88,43.9,43.86,43.88,297200.0,30.1473,30.161,30.1335,30.1473,297200.0
2010-01-11 11:45:00,43.88,43.88,43.85,43.85,91100.0,30.1473,30.1473,30.1267,30.1267,91100.0
2010-01-11 11:50:00,43.85,43.88,43.85,43.86,220800.0,30.1267,30.1473,30.1267,30.1335,220800.0
2010-01-11 11:55:00,43.87,43.87,43.85,43.87,293100.0,30.1404,30.1404,30.1267,30.1404,293100.0
2010-01-11 12:00:00,43.87,43.88,43.85,43.87,171600.0,30.1404,30.1473,30.1267,30.1404,171600.0
2010-01-11 12:05:00,43.88,43.89,43.86,43.89,148200.0,30.1473,30.1541,30.1335,30.1541,148200.0
2010-01-11 12:10:00,43.88,43.89,43.87,43.88,81200.0,30.1473,30.1541,30.1404,30.1473,81200.0
2010-01-11 12:15:00,43.87,43.88,43.85,43.86,47200.0,30.1404,30.1473,30.1267,30.1335,47200.0
2010-01-11 12:20:00,43.86,43.87,43.85,43.87,34500.0,30.1335,30.1404,30.1267,30.1404,34500.0
2010-01-11 12:25:00,43.86,43.88,43.86,43.87,50200.0,30.1335,30.1473,30.1335,30.1404,50200.0
2010-01-11 12:30:00,43.88,43.88,43.85,43.85,51400.0,30.1473,30.1473,30.1267,30.1267,51400.0
2010-01-11 12:35:00,43.85,43.86,43.84,43.84,35100.0,30.1267,30.1335,30.1198,30.1198,35100.0
2010-01-11 12:40:00,43.85,43.85,43.83,43.83,33100.0,30.1267,30.1267,30.1129,30.1129,33100.0
2010-01-11 12:45:00,43.83,43.83,43.75,43.76,326200.0,30.1129,30.1129,30.058,30.0648,326200.0
2010-01-11 12:50:00,43.76,43.8,43.75,43.8,221300.0,30.0648,30.0923,30.058,30.0923,221300.0
2010-01-11 12:55:00,43.8,43.8,43.76,43.79,134700.0,30.0923,30.0923,30.0648,30.0854,134700.0
2010-01-11 13:00:00,43.79,43.79,43.77,43.79,91700.0,30.0854,30.0854,30.0717,30.0854,91700.0
2010-01-11 13:05:00,43.78,43.81,43.78,43.81,27200.0,30.0786,30.0992,30.0786,30.0992,27200.0
2010-01-11 13:10:00,43.81,43.82,43.8,43.8,93800.0,30.0992,30.106,30.0923,30.0923,93800.0
2010-01-11 13:15:00,43.8,43.82,43.79,43.82,49400.0,30.0923,30.106,30.0854,30.106,49400.0
2010-01-11 13:20:00,43.81,43.83,43.81,43.82,94000.0,30.0992,30.1129,30.0992,30.106,94000.0
2010-01-11 13:25:00,43.82,43.82,43.79,43.81,136300.0,30.106,30.106,30.0854,30.0992,136300.0
2010-01-11 13:30:00,43.81,43.82,43.8,43.81,32000.0,30.0992,30.106,30.0923,30.0992,32000.0
2010-01-11 13:35:00,43.82,43.83,43.81,43.82,27000.0,30.106,30.1129,30.0992,30.106,27000.0
2010-01-11 13:40:00,43.82,43.83,43.81,43.83,47900.0,30.106,30.1129,30.0992,30.1129,47900.0
2010-01-11 13:45:00,43.83,43.86,43.82,43.84,161100.0,30.1129,30.1335,30.106,30.1198,161100.0
2010-01-11 13:50:00,43.84,43.86,43.84,43.85,48800.0,30.1198,30.1335,30.1198,30.1267,48800.0
2010-01-11 13:55:00,43.85,43.85,43.81,43.83,273500.0,30.1267,30.1267,30.0992,30.1129,273500.0
2010-01-11 14:00:00,43.84,43.85,43.83,43.84,44300.0,30.1198,30.1267,30.1129,30.1198,44300.0
2010-01-11 14:05:00,43.83,43.84,43.8,43.83,38700.0,30.1129,30.1198,30.0923,30.1129,38700.0
2010-01-11 14:10:00,43.84,43.87,43.83,43.87,108800.0,30.1198,30.1404,30.1129,30.1404,108800.0
2010-01-11 14:15:00,43.88,43.89,43.87,43.88,106100.0,30.1473,30.1541,30.1404,30.1473,106100.0
2010-01-11 14:20:00,43.88,43.91,43.79,43.91,107900.0,30.1473,30.1679,30.0854,30.1679,107900.0
2010-01-11 14:25:00,43.91,43.91,43.88,43.88,86200.0,30.1679,30.1679,30.1473,30.1473,86200.0
2010-01-11 14:30:00,43.89,43.9,43.88,43.89,60000.0,30.1541,30.161,30.1473,30.1541,60000.0
2010-01-11 14:35:00,43.89,43.9,43.88,43.9,36000.0,30.1541,30.161,30.1473,30.161,36000.0
2010-01-11 14:40:00,43.89,43.91,43.87,43.88,156000.0,30.1541,30.1679,30.1404,30.1473,156000.0
2010-01-11 14:45:00,43.89,43.91,43.88,43.89,246300.0,30.1541,30.1679,30.1473,30.1541,246300.0
2010-01-11 14:50:00,43.89,43.92,43.88,43.92,65500.0,30.1541,30.1747,30.1473,30.1747,65500.0
2010-01-11 14:55:00,43.91,43.94,43.9,43.92,82000.0,30.1679,30.1885,30.161,30.1747,82000.0
2010-01-11 15:00:00,43.92,43.99,43.91,43.97,95200.0,30.1747,30.2228,30.1679,30.2091,95200.0
2010-01-11 15:05:00,43.98,44.01,43.97,44.0,144300.0,30.216,30.2366,30.2091,30.2297,144300.0
2010-01-11 15:10:00,44.0,44.0,43.89,43.94,170300.0,30.2297,30.2297,30.1541,30.1885,170300.0
2010-01-11 15:15:00,43.94,44.0,43.94,44.0,171200.0,30.1885,30.2297,30.1885,30.2297,171200.0
2010-01-11 15:20:00,44.0,44.03,43.97,43.98,146600.0,30.2297,30.2503,30.2091,30.216,146600.0
2010-01-11 15:25:00,43.97,44.02,43.96,44.02,124700.0,30.2091,30.2435,30.2022,30.2435,124700.0
2010-01-11 15:30:00,44.01,44.04,43.98,44.0,253300.0,30.2366,30.2572,30.216,30.2297,253300.0
2010-01-11 15:35:00,44.0,44.03,43.98,44.02,243300.0,30.2297,30.2503,30.216,30.2435,243300.0
2010-01-11 15:40:00,44.01,44.05,44.01,44.03,151100.0,30.2366,30.2641,30.2366,30.2503,151100.0
2010-01-11 15:45:00,44.03,44.03,44.0,44.02,184400.0,30.2503,30.2503,30.2297,30.2435,184400.0
2010-01-11 15:50:00,44.02,44.05,43.99,44.03,420500.0,30.2435,30.2641,30.2228,30.2503,420500.0
2010-01-11 15:55:00,44.02,44.08,44.01,44.06,680300.0,30.2435,30.2847,30.2366,30.2709,680300.0
2010-01-12 09:30:00,43.39,43.39,43.18,43.25,788400.0,29.8106,29.8106,29.6663,29.7144,788400.0
2010-01-12 09:35:00,43.25,43.27,43.16,43.18,540000.0,29.7144,29.7282,29.6526,29.6663,540000.0
2010-01-12 09:40:00,43.18,43.18,43.02,43.03,860200.0,29.6663,29.6663,29.5564,29.5633,860200.0
2010-01-12 09:45:00,43.02,43.09,42.9,43.08,1770200.0,29.5564,29.6045,29.474,29.5976,1770200.0
2010-01-12 09:50:00,43.08,43.18,43.08,43.13,678000.0,29.5976,29.6663,29.5976,29.632,678000.0
2010-01-12 09:55:00,43.14,43.2,43.13,43.17,988900.0,29.6389,29.6801,29.632,29.6595,988900.0
2010-01-12 10:00:00,43.18,43.22,43.13,43.14,839900.0,29.6663,29.6938,29.632,29.6389,839900.0
2010-01-12 10:05:00,43.15,43.18,43.12,43.12,475800.0,29.6457,29.6663,29.6251,29.6251,475800.0
2010-01-12 10:10:00,43.13,43.17,43.12,43.12,628600.0,29.632,29.6595,29.6251,29.6251,628600.0
2010-01-12 10:15:00,43.13,43.15,43.1,43.14,207400.0,29.632,29.6457,29.6114,29.6389,207400.0
2010-01-12 10:20:00,43.13,43.14,43.06,43.11,864600.0,29.632,29.6389,29.5839,29.6182,864600.0
2010-01-12 10:25:00,43.11,43.17,43.11,43.16,237800.0,29.6182,29.6595,29.6182,29.6526,237800.0
2010-01-12 10:30:00,43.15,43.18,43.15,43.17,271100.0,29.6457,29.6663,29.6457,29.6595,271100.0
2010-01-12 10:35:00,43.17,43.17,43.12,43.12,384000.0,29.6595,29.6595,29.6251,29.6251,384000.0
2010-01-12 10:40:00,43.12,43.13,43.09,43.11,214200.0,29.6251,29.632,29.6045,29.6182,214200.0
2010-01-12 10:45:00,43.11,43.13,43.1,43.13,189400.0,29.6182,29.632,29.6114,29.632,189400.0
2010-01-12 10:50:00,43.13,43.14,43.11,43.14,205500.0,29.632,29.6389,29.6182,29.6389,205500.0
2010-01-12 10:55:00,43.13,43.16,43.13,43.14,149200.0,29.632,29.6526,29.632,29.6389,149200.0
2010-01-12 11:00:00,43.13,43.15,43.1,43.1,114400.0,29.632,29.6457,29.6114,29.6114,114400.0
2010-01-12 11:05:00,43.1,43.11,43.09,43.09,114400.0,29.6114,29.6182,29.6045,29.6045,114400.0
2010-01-12 11:10:00,43.09,43.1,43.05,43.05,167400.0,29.6045,29.6114,29.577,29.577,167400.0
2010-01-12 11:15:00,43.05,43.06,43.04,43.05,284400.0,29.577,29.5839,29.5702,29.577,284400.0
2010-01-12 11:20:00,43.04,43.07,43.04,43.06,171700.0,29.5702,29.5908,29.5702,29.5839,171700.0
2010-01-12 11:25:00,43.06,43.09,43.06,43.08,348200.0,29.5839,29.6045,29.5839,29.5976,348200.0
2010-01-12 11:30:00,43.08,43.1,43.05,43.08,399400.0,29.5976,29.6114,29.577,29.5976,399400.0
2010-01-12 11:35:00,43.08,43.08,43.03,43.04,99700.0,29.5976,29.5976,29.5633,29.5702,99700.0
2010-01-12 11:40:00,43.03,43.09,43.01,43.02,217700.0,29.5633,29.6045,29.5495,29.5564,217700.0
2010-01-12 11:45:00,43.01,43.02,42.99,43.0,206300.0,29.5495,29.5564,29.5358,29.5427,206300.0
2010-01-12 11:50:00,43.0,43.01,42.97,42.99,454600.0,29.5427,29.5495,29.5221,29.5358,454600.0
2010-01-12 11:55:00,42.99,43.01,42.97,43.0,399100.0,29.5358,29.5495,29.5221,29.5427,399100.0
2010-01-12 12:00:00,42.99,43.0,42.94,42.95,84100.0,29.5358,29.5427,29.5015,29.5083,84100.0
2010-01-12 12:05:00,42.94,42.95,42.92,42.94,307600.0,29.5015,29.5083,29.4877,29.5015,307600.0
2010-01-12 12:10:00,42.94,42.94,42.92,42.93,72700.0,29.5015,29.5015,29.4877,29.4946,72700.0
2010-01-12 12:15:00,42.92,42.92,42.88,42.88,108000.0,29.4877,29.4877,29.4602,29.4602,108000.0
2010-01-12 12:20:00,42.88,42.89,42.81,42.83,209400.0,29.4602,29.4671,29.4121,29.4259,209400.0
2010-01-12 12:25:00,42.82,42.83,42.8,42.81,375000.0,29.419,29.4259,29.4053,29.4121,375000.0
2010-01-12 12:30:00,42.82,42.82,42.74,42.77,404100.0,29.419,29.419,29.364,29.3847,404100.0
2010-01-12 12:35:00,42.77,42.83,42.77,42.83,224300.0,29.3847,29.4259,29.3847,29.4259,224300.0
2010-01-12 12:40:00,42.83,42.86,42.83,42.84,148900.0,29.4259,29.4465,29.4259,29.4327,148900.0
2010-01-12 12:45:00,42.84,42.85,42.83,42.83,77800.0,29.4327,29.4396,29.4259,29.4259,77800.0
2010-01-12 12:50:00,42.84,42.84,42.73,42.76,370200.0,29.4327,29.4327,29.3572,29.3778,370200.0
2010-01-12 12:55:00,42.76,42.77,42.72,42.72,340100.0,29.3778,29.3847,29.3503,29.3503,340100.0
2010-01-12 13:00:00,42.73,42.81,42.72,42.79,246700.0,29.3572,29.4121,29.3503,29.3984,246700.0
2010-01-12 13:05:00,42.8,42.81,42.73,42.77,244500.0,29.4053,29.4121,29.3572,29.3847,244500.0
2010-01-12 13:10:00,42.76,42.8,42.75,42.78,266300.0,29.3778,29.4053,29.3709,29.3915,266300.0
2010-01-12 13:15:00,42.78,42.79,42.74,42.74,153300.0,29.3915,29.3984,29.364,29.364,153300.0
2010-01-12 13:20:00,42.73,42.77,42.72,42.77,204900.0,29.3572,29.3847,29.3503,29.3847,204900.0
2010-01-12 13:25:00,42.76,42.79,42.76,42.78,67800.0,29.3778,29.3984,29.3778,29.3915,67800.0
2010-01-12 13:30:00,42.78,42.81,42.77,42.81,211800.0,29.3915,29.4121,29.3847,29.4121,211800.0
2010-01-12 13:35:00,42.81,42.83,42.79,42.82,198100.0,29.4121,29.4259,29.3984,29.419,198100.0
2010-01-12 13:40:00,42.82,42.83,42.79,42.8,392700.0,29.419,29.4259,29.3984,29.4053,392700.0
2010-01-12 13:45:00,42.8,42.83,42.79,42.81,207300.0,29.4053,29.4259,29.3984,29.4121,207300.0
2010-01-12 13:50:00,42.81,42.83,42.8,42.82,160200.0,29.4121,29.4259,29.4053,29.419,160200.0
2010-01-12 13:55:00,42.83,42.88,42.82,42.87,264700.0,29.4259,29.4602,29.419,29.4534,264700.0
2010-01-12 14:00:00,42.87,42.88,42.83,42.86,236700.0,29.4534,29.4602,29.4259,29.4465,236700.0
2010-01-12 14:05:00,42.86,42.88,42.84,42.87,292700.0,29.4465,29.4602,29.4327,29.4534,292700.0
2010-01-12 14:10:00,42.87,42.88,42.78,42.83,278400.0,29.4534,29.4602,29.3915,29.4259,278400.0
2010-01-12 14:15:00,42.82,42.83,42.81,42.81,215000.0,29.419,29.4259,29.4121,29.4121,215000.0
2010-01-12 14:20:00,42.81,42.86,42.8,42.82,457000.0,29.4121,29.4465,29.4053,29.419,457000.0
2010-01-12 14:25:00,42.81,42.83,42.79,42.82,697800.0,29.4121,29.4259,29.3984,29.419,697800.0
2010-01-12 14:30:00,42.83,42.88,42.83,42.87,230500.0,29.4259,29.4602,29.4259,29.4534,230500.0
2010-01-12 14:35:00,42.86,42.89,42.86,42.88,167500.0,29.4465,29.4671,29.4465,29.4602,167500.0
2010-01-12 14:40:00,42.88,42.88,42.81,42.81,303900.0,29.4602,29.4602,29.4121,29.4121,303900.0
2010-01-12 14:45:00,42.81,42.88,42.81,42.88,224200.0,29.4121,29.4602,29.4121,29.4602,224200.0
2010-01-12 14:50:00,42.88,42.94,42.88,42.94,260000.0,29.4602,29.5015,29.4602,29.5015,260000.0
2010-01-12 14:55:00,42.93,42.98,42.93,42.96,211300.0,29.4946,29.5289,29.4946,29.5152,211300.0
2010-01-12 15:00:00,42.96,42.97,42.92,42.92,123100.0,29.5152,29.5221,29.4877,29.4877,123100.0
2010-01-12 15:05:00,42.93,42.96,42.92,42.96,443100.0,29.4946,29.5152,29.4877,29.5152,443100.0
2010-01-12 15:10:00,42.95,42.96,42.93,42.96,313400.0,29.5083,29.5152,29.4946,29.5152,313400.0
2010-01-12 15:15:00,42.96,42.96,42.92,42.93,181000.0,29.5152,29.5152,29.4877,29.4946,181000.0
2010-01-12 15:20:00,42.93,42.98,42.92,42.98,185100.0,29.4946,29.5289,29.4877,29.5289,185100.0
2010-01-12 15:25:00,42.98,43.03,42.96,43.03,683000.0,29.5289,29.5633,29.5152,29.5633,683000.0
2010-01-12 15:30:00,43.02,43.04,42.99,42.99,537300.0,29.5564,29.5702,29.5358,29.5358,537300.0
2010-01-12 15:35:00,42.99,43.0,42.93,42.93,252100.0,29.5358,29.5427,29.4946,29.4946,252100.0
2010-01-12 15:40:00,42.93,42.94,42.91,42.93,466800.0,29.4946,29.5015,29.4808,29.4946,466800.0
2010-01-12 15:45:00,42.93,42.96,42.84,42.96,316100.0,29.4946,29.5152,29.4327,29.5152,316100.0
2010-01-12 15:50:00,42.96,43.0,42.96,42.97,699800.0,29.5152,29.5427,29.5152,29.5221,699800.0
2010-01-12 15:55:00,42.98,43.04,42.97,43.03,2321000.0,29.5289,29.5702,29.5221,29.5633,2321000.0
2010-01-13 09:30:00,42.58,42.6,42.5,42.58,644300.0,29.2541,29.2679,29.1992,29.2541,644300.0
2010-01-13 09:35:00,42.58,42.58,42.49,42.49,759700.0,29.2541,29.2541,29.1923,29.1923,759700.0
2010-01-13 09:40:00,42.49,42.53,42.47,42.49,637500.0,29.1923,29.2198,29.1785,29.1923,637500.0
2010-01-13 09:45:00,42.49,42.51,42.43,42.43,800200.0,29.1923,29.206,29.1511,29.1511,800200.0
2010-01-13 09:50:00,42.44,42.5,42.42,42.46,215800.0,29.1579,29.1992,29.1442,29.1717,215800.0
2010-01-13 09:55:00,42.46,42.49,42.45,42.45,254400.0,29.1717,29.1923,29.1648,29.1648,254400.0
2010-01-13 10:00:00,42.45,42.46,42.42,42.43,214200.0,29.1648,29.1717,29.1442,29.1511,214200.0
2010-01-13 10:05:00,42.43,42.44,42.33,42.33,534300.0,29.1511,29.1579,29.0824,29.0824,534300.0
2010-01-13 10:10:00,42.33,42.34,42.26,42.29,532100.0,29.0824,29.0892,29.0343,29.0549,532100.0
2010-01-13 10:15:00,42.28,42.29,42.19,42.21,778100.0,29.048,29.0549,28.9862,28.9999,778100.0
2010-01-13 10:20:00,42.21,42.22,42.16,42.2,462800.0,28.9999,29.0068,28.9656,28.993,462800.0
2010-01-13 10:25:00,42.2,42.26,42.17,42.25,482800.0,28.993,29.0343,28.9724,29.0274,482800.0
2010-01-13 10:30:00,42.25,42.28,42.2,42.28,343300.0,29.0274,29.048,28.993,29.048,343300.0
2010-01-13 10:35:00,42.27,42.28,42.24,42.26,478700.0,29.0411,29.048,29.0205,29.0343,478700.0
2010-01-13 10:40:00,42.26,42.28,42.25,42.28,180400.0,29.0343,29.048,29.0274,29.048,180400.0
2010-01-13 10:45:00,42.27,42.31,42.22,42.3,453000.0,29.0411,29.0686,29.0068,29.0617,453000.0
2010-01-13 10:50:00,42.3,42.34,42.28,42.33,653700.0,29.0617,29.0892,29.048,29.0824,653700.0
2010-01-13 10:55:00,42.33,42.37,42.33,42.37,122600.0,29.0824,29.1098,29.0824,29.1098,122600.0
2010-01-13 11:00:00,42.37,42.37,42.31,42.34,193400.0,29.1098,29.1098,29.0686,29.0892,193400.0
2010-01-13 11:05:00,42.33,42.34,42.31,42.33,147900.0,29.0824,29.0892,29.0686,29.0824,147900.0
2010-01-13 11:10:00,42.33,42.36,42.32,42.33,424200.0,29.0824,29.103,29.0755,29.0824,424200.0
2010-01-13 11:15:00,42.33,42.34,42.27,42.28,265700.0,29.0824,29.0892,29.0411,29.048,265700.0
2010-01-13 11:20:00,42.27,42.36,42.27,42.35,558100.0,29.0411,29.103,29.0411,29.0961,558100.0
2010-01-13 11:25:00,42.36,42.4,42.35,42.39,706600.0,29.103,29.1304,29.0961,29.1236,706600.0
2010-01-13 11:30:00,42.39,42.41,42.37,42.37,260000.0,29.1236,29.1373,29.1098,29.1098,260000.0
2010-01-13 11:35:00,42.38,42.39,42.36,42.36,166700.0,29.1167,29.1236,29.103,29.103,166700.0
2010-01-13 11:40:00,42.36,42.37,42.2,42.35,552200.0,29.103,29.1098,28.993,29.0961,552200.0
2010-01-13 11:45:00,42.35,42.36,42.33,42.35,428700.0,29.0961,29.103,29.0824,29.0961,428700.0
2010-01-13 11:50:00,42.34,42.37,42.34,42.37,216800.0,29.0892,29.1098,29.0892,29.1098,216800.0
2010-01-13 11:55:00,42.37,42.39,42.36,42.37,208100.0,29.1098,29.1236,29.103,29.1098,208100.0
2010-01-13 12:00:00,42.38,42.43,42.37,42.43,193400.0,29.1167,29.1511,29.1098,29.1511,193400.0
2010-01-13 12:05:00,42.42,42.45,42.42,42.42,290400.0,29.1442,29.1648,29.1442,29.1442,290400.0
2010-01-13 12:10:00,42.42,42.43,42.36,42.36,348100.0,29.1442,29.1511,29.103,29.103,348100.0
2010-01-13 12:15:00,42.36,42.39,42.36,42.38,275900.0,29.103,29.1236,29.103,29.1167,275900.0
2010-01-13 12:20:00,42.39,42.42,42.38,42.41,191600.0,29.1236,29.1442,29.1167,29.1373,191600.0
2010-01-13 12:25:00,42.4,42.48,42.4,42.48,367900.0,29.1304,29.1854,29.1304,29.1854,367900.0
2010-01-13 12:30:00,42.47,42.5,42.46,42.46,209200.0,29.1785,29.1992,29.1717,29.1717,209200.0
2010-01-13 12:35:00,42.46,42.5,42.46,42.48,138200.0,29.1717,29.1992,29.1717,29.1854,138200.0
2010-01-13 12:40:00,42.49,42.51,42.48,42.49,305900.0,29.1923,29.206,29.1854,29.1923,305900.0
2010-01-13 12:45:00,42.49,42.52,42.47,42.47,278600.0,29.1923,29.2129,29.1785,29.1785,278600.0
2010-01-13 12:50:00,42.47,42.5,42.46,42.46,209600.0,29.1785,29.1992,29.1717,29.1717,209600.0
2010-01-13 12:55:00,42.46,42.48,42.42,42.42,109100.0,29.1717,29.1854,29.1442,29.1442,109100.0
2010-01-13 13:00:00,42.42,42.43,42.38,42.39,154200.0,29.1442,29.1511,29.1167,29.1236,154200.0
2010-01-13 13:05:00,42.4,42.43,42.39,42.43,187000.0,29.1304,29.1511,29.1236,29.1511,187000.0
2010-01-13 13:10:00,42.43,42.46,42.42,42.44,202600.0,29.1511,29.1717,29.1442,29.1579,202600.0
2010-01-13 13:15:00,42.45,42.45,42.43,42.44,39900.0,29.1648,29.1648,29.1511,29.1579,39900.0
2010-01-13 13:20:00,42.43,42.44,42.41,42.41,77500.0,29.1511,29.1579,29.1373,29.1373,77500.0
2010-01-13 13:25:00,42.41,42.43,42.41,42.43,85500.0,29.1373,29.1511,29.1373,29.1511,85500.0
2010-01-13 13:30:00,42.43,42.44,42.42,42.43,117800.0,29.1511,29.1579,29.1442,29.1511,117800.0
2010-01-13 13:35:00,42.44,42.46,42.43,42.45,154300.0,29.1579,29.1717,29.1511,29.1648,154300.0
2010-01-13 13:40:00,42.46,42.46,42.44,42.45,140400.0,29.1717,29.1717,29.1579,29.1648,140400.0
2010-01-13 13:45:00,42.46,42.46,42.43,42.43,113300.0,29.1717,29.1717,29.1511,29.1511,113300.0
2010-01-13 13:50:00,42.43,42.43,42.38,42.39,190400.0,29.1511,29.1511,29.1167,29.1236,190400.0
2010-01-13 13:55:00,42.4,42.41,42.39,42.4,233700.0,29.1304,29.1373,29.1236,29.1304,233700.0
2010-01-13 14:00:00,42.4,42.47,42.39,42.43,418000.0,29.1304,29.1785,29.1236,29.1511,418000.0
2010-01-13 14:05:00,42.42,42.43,42.41,42.43,76600.0,29.1442,29.1511,29.1373,29.1511,76600.0
2010-01-13 14:10:00,42.42,42.43,42.4,42.4,73200.0,29.1442,29.1511,29.1304,29.1304,73200.0
2010-01-13 14:15:00,42.4,42.41,42.39,42.39,113800.0,29.1304,29.1373,29.1236,29.1236,113800.0
2010-01-13 14:20:00,42.4,42.42,42.39,42.42,171900.0,29.1304,29.1442,29.1236,29.1442,171900.0
2010-01-13 14:25:00,42.42,42.43,42.4,42.41,131500.0,29.1442,29.1511,29.1304,29.1373,131500.0
2010-01-13 14:30:00,42.42,42.44,42.41,42.41,125600.0,29.1442,29.1579,29.1373,29.1373,125600.0
2010-01-13 14:35:00,42.42,42.44,42.39,42.42,412400.0,29.1442,29.1579,29.1236,29.1442,412400.0
2010-01-13 14:40:00,42.42,42.43,42.39,42.42,666900.0,29.1442,29.1511,29.1236,29.1442,666900.0
2010-01-13 14:45:00,42.42,42.47,42.4,42.47,992900.0,29.1442,29.1785,29.1304,29.1785,992900.0
2010-01-13 14:50:00,42.47,42.5,42.44,42.5,1105700.0,29.1785,29.1992,29.1579,29.1992,1105700.0
2010-01-13 14:55:00,42.49,42.54,42.41,42.52,678000.0,29.1923,29.2266,29.1373,29.2129,678000.0
2010-01-13 15:00:00,42.53,42.53,42.48,42.49,801900.0,29.2198,29.2198,29.1854,29.1923,801900.0
2010-01-13 15:05:00,42.48,42.49,42.46,42.47,231700.0,29.1854,29.1923,29.1717,29.1785,231700.0
2010-01-13 15:10:00,42.47,42.47,42.45,42.47,339400.0,29.1785,29.1785,29.1648,29.1785,339400.0
2010-01-13 15:15:00,42.46,42.5,42.46,42.48,251000.0,29.1717,29.1992,29.1717,29.1854,251000.0
2010-01-13 15:20:00,42.47,42.49,42.47,42.48,163300.0,29.1785,29.1923,29.1785,29.1854,163300.0
2010-01-13 15:25:00,42.49,42.53,42.49,42.5,1045600.0,29.1923,29.2198,29.1923,29.1992,1045600.0
2010-01-13 15:30:00,42.51,42.56,42.5,42.55,703400.0,29.206,29.2404,29.1992,29.2335,703400.0
2010-01-13 15:35:00,42.55,42.55,42.51,42.54,776700.0,29.2335,29.2335,29.206,29.2266,776700.0
2010-01-13 15:40:00,42.54,42.56,42.49,42.51,509300.0,29.2266,29.2404,29.1923,29.206,509300.0
2010-01-13 15:45:00,42.51,42.51,42.5,42.51,232000.0,29.206,29.206,29.1992,29.206,232000.0
2010-01-13 15:50:00,42.5,42.54,42.5,42.52,844200.0,29.1992,29.2266,29.1992,29.2129,844200.0
2010-01-13 15:55:00,42.52,42.54,42.46,42.47,1570400.0,29.2129,29.2266,29.1717,29.1785,1570400.0
2010-01-14 09:30:00,42.07,42.1,41.91,42.09,748100.0,28.9037,28.9243,28.7938,28.9175,748100.0
2010-01-14 09:35:00,42.1,42.14,42.06,42.07,564400.0,28.9243,28.9518,28.8969,28.9037,564400.0
2010-01-14 09:40:00,42.06,42.08,42.03,42.06,889200.0,28.8969,28.9106,28.8762,28.8969,889200.0
2010-01-14 09:45:00,42.05,42.1,42.04,42.09,751400.0,28.89,28.9243,28.8831,28.9175,751400.0
2010-01-14 09:50:00,42.09,42.11,42.08,42.11,273300.0,28.9175,28.9312,28.9106,28.9312,273300.0
2010-01-14 09:55:00,42.1,42.11,42.02,42.03,468700.0,28.9243,28.9312,28.8694,28.8762,468700.0
2010-01-14 10:00:00,42.02,42.07,42.02,42.06,242000.0,28.8694,28.9037,28.8694,28.8969,242000.0
2010-01-14 10:05:00,42.06,42.13,42.04,42.12,174300.0,28.8969,28.9449,28.8831,28.9381,174300.0
2010-01-14 10:10:00,42.12,42.13,42.08,42.12,654000.0,28.9381,28.9449,28.9106,28.9381,654000.0
2010-01-14 10:15:00,42.12,42.12,42.08,42.12,613900.0,28.9381,28.9381,28.9106,28.9381,613900.0
2010-01-14 10:20:00,42.12,42.12,42.07,42.1,369100.0,28.9381,28.9381,28.9037,28.9243,369100.0
2010-01-14 10:25:00,42.1,42.13,42.09,42.1,289400.0,28.9243,28.9449,28.9175,28.9243,289400.0
2010-01-14 10:30:00,42.1,42.15,42.09,42.12,402600.0,28.9243,28.9587,28.9175,28.9381,402600.0
2010-01-14 10:35:00,42.13,42.15,42.12,42.15,79700.0,28.9449,28.9587,28.9381,28.9587,79700.0
2010-01-14 10:40:00,42.15,42.16,42.11,42.13,307700.0,28.9587,28.9656,28.9312,28.9449,307700.0
2010-01-14 10:45:00,42.13,42.13,42.04,42.06,308100.0,28.9449,28.9449,28.8831,28.8969,308100.0
2010-01-14 10:50:00,42.06,42.1,42.05,42.08,282800.0,28.8969,28.9243,28.89,28.9106,282800.0
2010-01-14 10:55:00,42.08,42.1,41.98,41.98,764300.0,28.9106,28.9243,28.8419,28.8419,764300.0
2010-01-14 11:00:00,41.98,41.99,41.92,41.94,480900.0,28.8419,28.8488,28.8007,28.8144,480900.0
2010-01-14 11:05:00,41.94,41.95,41.92,41.95,182600.0,28.8144,28.8213,28.8007,28.8213,182600.0
2010-01-14 11:10:00,41.95,41.97,41.91,41.97,139400.0,28.8213,28.835,28.7938,28.835,139400.0
2010-01-14 11:15:00,41.96,41.98,41.95,41.97,121600.0,28.8282,28.8419,28.8213,28.835,121600.0
2010-01-14 11:20:00,41.98,41.98,41.96,41.97,65100.0,28.8419,28.8419,28.8282,28.835,65100.0
2010-01-14 11:25:00,41.97,41.99,41.94,41.99,115700.0,28.835,28.8488,28.8144,28.8488,115700.0
2010-01-14 11:30:00,41.97,41.99,41.95,41.97,124900.0,28.835,28.8488,28.8213,28.835,124900.0
2010-01-14 11:35:00,41.98,42.01,41.97,42.0,249200.0,28.8419,28.8625,28.835,28.8556,249200.0
2010-01-14 11:40:00,42.0,42.01,41.96,41.99,108900.0,28.8556,28.8625,28.8282,28.8488,108900.0
2010-01-14 11:45:00,41.99,42.0,41.95,41.97,251700.0,28.8488,28.8556,28.8213,28.835,251700.0
2010-01-14 11:50:00,41.97,41.97,41.94,41.95,209500.0,28.835,28.835,28.8144,28.8213,209500.0
2010-01-14 11:55:00,41.97,41.97,41.92,41.93,182900.0,28.835,28.835,28.8007,28.8075,182900.0
2010-01-14 12:00:00,41.92,41.95,41.92,41.95,52200.0,28.8007,28.8213,28.8007,28.8213,52200.0
2010-01-14 12:05:00,41.95,42.0,41.92,42.0,272200.0,28.8213,28.8556,28.8007,28.8556,272200.0
2010-01-14 12:10:00,42.0,42.0,41.97,42.0,39400.0,28.8556,28.8556,28.835,28.8556,39400.0
2010-01-14 12:15:00,41.99,42.0,41.97,41.98,40100.0,28.8488,28.8556,28.835,28.8419,40100.0
2010-01-14 12:20:00,41.97,41.97,41.94,41.97,151900.0,28.835,28.835,28.8144,28.835,151900.0
2010-01-14 12:25:00,41.97,41.98,41.94,41.97,100100.0,28.835,28.8419,28.8144,28.835,100100.0
2010-01-14 12:30:00,41.97,42.03,41.95,42.03,267300.0,28.835,28.8762,28.8213,28.8762,267300.0
2010-01-14 12:35:00,42.02,42.02,42.0,42.01,113800.0,28.8694,28.8694,28.8556,28.8625,113800.0
2010-01-14 12:40:00,42.01,42.01,41.99,42.01,65800.0,28.8625,28.8625,28.8488,28.8625,65800.0
2010-01-14 12:45:00,42.01,42.03,41.99,41.99,76700.0,28.8625,28.8762,28.8488,28.8488,76700.0
2010-01-14 12:50:00,42.0,42.0,41.94,41.95,402300.0,28.8556,28.8556,28.8144,28.8213,402300.0
2010-01-14 12:55:00,41.95,41.96,41.94,41.94,186200.0,28.8213,28.8282,28.8144,28.8144,186200.0
2010-01-14 13:00:00,41.95,41.97,41.94,41.96,85600.0,28.8213,28.835,28.8144,28.8282,85600.0
2010-01-14 13:05:00,41.95,41.96,41.95,41.95,40500.0,28.8213,28.8282,28.8213,28.8213,40500.0
2010-01-14 13:10:00,41.96,41.98,41.95,41.97,55000.0,28.8282,28.8419,28.8213,28.835,55000.0
2010-01-14 13:15:00,41.96,42.1,41.95,41.97,66800.0,28.8282,28.9243,28.8213,28.835,66800.0
2010-01-14 13:20:00,41.96,41.99,41.96,41.99,61700.0,28.8282,28.8488,28.8282,28.8488,61700.0
2010-01-14 13:25:00,41.99,41.99,41.96,41.99,66000.0,28.8488,28.8488,28.8282,28.8488,66000.0
2010-01-14 13:30:00,41.98,42.06,41.94,42.04,215200.0,28.8419,28.8969,28.8144,28.8831,215200.0
2010-01-14 13:35:00,42.05,42.05,41.97,42.03,109000.0,28.89,28.89,28.835,28.8762,109000.0
2010-01-14 13:40:00,42.03,42.04,41.86,42.02,100200.0,28.8762,28.8831,28.7594,28.8694,100200.0
2010-01-14 13:45:00,42.03,42.04,42.02,42.03,58000.0,28.8762,28.8831,28.8694,28.8762,58000.0
2010-01-14 13:50:00,42.02,42.04,42.02,42.03,28300.0,28.8694,28.8831,28.8694,28.8762,28300.0
2010-01-14 13:55:00,42.04,42.04,42.0,42.01,74100.0,28.8831,28.8831,28.8556,28.8625,74100.0
2010-01-14 14:00:00,42.02,42.04,42.01,42.04,33800.0,28.8694,28.8831,28.8625,28.8831,33800.0
2010-01-14 14:05:00,42.04,42.05,42.04,42.05,23000.0,28.8831,28.89,28.8831,28.89,23000.0
2010-01-14 14:10:00,42.04,42.07,42.02,42.02,114600.0,28.8831,28.9037,28.8694,28.8694,114600.0
2010-01-14 14:15:00,42.03,42.04,42.02,42.04,30300.0,28.8762,28.8831,28.8694,28.8831,30300.0
2010-01-14 14:20:00,42.04,42.06,42.04,42.06,956200.0,28.8831,28.8969,28.8831,28.8969,956200.0
2010-01-14 14:25:00,42.06,42.06,42.01,42.02,302700.0,28.8969,28.8969,28.8625,28.8694,302700.0
2010-01-14 14:30:00,42.02,42.03,42.02,42.02,43200.0,28.8694,28.8762,28.8694,28.8694,43200.0
2010-01-14 14:35:00,42.03,42.08,42.02,42.08,95000.0,28.8762,28.9106,28.8694,28.9106,95000.0
2010-01-14 14:40:00,42.08,42.1,42.06,42.07,278700.0,28.9106,28.9243,28.8969,28.9037,278700.0
2010-01-14 14:45:00,42.06,42.08,42.05,42.05,91300.0,28.8969,28.9106,28.89,28.89,91300.0
2010-01-14 14:50:00,42.06,42.07,42.03,42.04,713700.0,28.8969,28.9037,28.8762,28.8831,713700.0
2010-01-14 14:55:00,42.05,42.15,42.04,42.06,103000.0,28.89,28.9587,28.8831,28.8969,103000.0
2010-01-14 15:00:00,42.05,42.13,42.05,42.13,129800.0,28.89,28.9449,28.89,28.9449,129800.0
2010-01-14 15:05:00,42.13,42.14,42.1,42.11,209300.0,28.9449,28.9518,28.9243,28.9312,209300.0
2010-01-14 15:10:00,42.11,42.11,42.06,42.1,161700.0,28.9312,28.9312,28.8969,28.9243,161700.0
2010-01-14 15:15:00,42.1,42.12,42.08,42.11,411000.0,28.9243,28.9381,28.9106,28.9312,411000.0
2010-01-14 15:20:00,42.11,42.14,42.1,42.13,401600.0,28.9312,28.9518,28.9243,28.9449,401600.0
2010-01-14 15:25:00,42.14,42.14,42.1,42.12,177700.0,28.9518,28.9518,28.9243,28.9381,177700.0
2010-01-14 15:30:00,42.12,42.12,42.11,42.12,87800.0,28.9381,28.9381,28.9312,28.9381,87800.0
2010-01-14 15:35:00,42.12,42.12,42.06,42.1,231800.0,28.9381,28.9381,28.8969,28.9243,231800.0
2010-01-14 15:40:00,42.09,42.1,42.06,42.07,278900.0,28.9175,28.9243,28.8969,28.9037,278900.0
2010-01-14 15:45:00,42.07,42.11,42.06,42.08,535200.0,28.9037,28.9312,28.8969,28.9106,535200.0
2010-01-14 15:50:00,42.07,42.08,42.04,42.05,817300.0,28.9037,28.9106,28.8831,28.89,817300.0
2010-01-14 15:55:00,42.06,42.1,42.02,42.08,1530700.0,28.8969,28.9243,28.8694,28.9106,1530700.0
2010-01-15 09:30:00,41.85,41.9,41.8,41.86,369900.0,28.7526,28.7869,28.7182,28.7594,369900.0
2010-01-15 09:35:00,41.86,41.87,41.83,41.83,189900.0,28.7594,28.7663,28.7388,28.7388,189900.0
2010-01-15 09:40:00,41.83,41.83,41.76,41.76,305300.0,28.7388,28.7388,28.6907,28.6907,305300.0
2010-01-15 09:45:00,41.77,41.8,41.74,41.74,244100.0,28.6976,28.7182,28.677,28.677,244100.0
2010-01-15 09:50:00,41.75,41.76,41.68,41.69,466400.0,28.6839,28.6907,28.6358,28.6427,466400.0
2010-01-15 09:55:00,41.7,41.72,41.58,41.59,841200.0,28.6495,28.6633,28.5671,28.5739,841200.0
2010-01-15 10:00:00,41.59,41.6,41.5,41.52,890700.0,28.5739,28.5808,28.5121,28.5259,890700.0
2010-01-15 10:05:00,41.52,41.54,41.46,41.51,409400.0,28.5259,28.5396,28.4846,28.519,409400.0
2010-01-15 10:10:00,41.5,41.54,41.49,41.53,189700.0,28.5121,28.5396,28.5052,28.5327,189700.0
2010-01-15 10:15:00,41.52,41.54,41.46,41.54,333500.0,28.5259,28.5396,28.4846,28.5396,333500.0
2010-01-15 10:20:00,41.54,41.57,41.53,41.56,205500.0,28.5396,28.5602,28.5327,28.5533,205500.0
2010-01-15 10:25:00,41.55,41.57,41.51,41.54,251000.0,28.5465,28.5602,28.519,28.5396,251000.0
2010-01-15 10:30:00,41.55,41.57,41.5,41.54,463100.0,28.5465,28.5602,28.5121,28.5396,463100.0
2010-01-15 10:35:00,41.54,41.54,41.48,41.49,140700.0,28.5396,28.5396,28.4984,28.5052,140700.0
2010-01-15 10:40:00,41.49,41.51,41.44,41.5,201000.0,28.5052,28.519,28.4709,28.5121,201000.0
2010-01-15 10:45:00,41.5,41.52,41.47,41.51,165500.0,28.5121,28.5259,28.4915,28.519,165500.0
2010-01-15 10:50:00,41.52,41.53,41.5,41.52,98300.0,28.5259,28.5327,28.5121,28.5259,98300.0
2010-01-15 10:55:00,41.51,41.52,41.46,41.5,76800.0,28.519,28.5259,28.4846,28.5121,76800.0
2010-01-15 11:00:00,41.51,41.53,41.49,41.51,84600.0,28.519,28.5327,28.5052,28.519,84600.0
2010-01-15 11:05:00,41.52,41.55,41.5,41.55,144900.0,28.5259,28.5465,28.5121,28.5465,144900.0
2010-01-15 11:10:00,41.55,41.57,41.54,41.56,125800.0,28.5465,28.5602,28.5396,28.5533,125800.0
2010-01-15 11:15:00,41.56,41.59,41.55,41.58,150800.0,28.5533,28.5739,28.5465,28.5671,150800.0
2010-01-15 11:20:00,41.58,41.59,41.52,41.55,145800.0,28.5671,28.5739,28.5259,28.5465,145800.0
2010-01-15 11:25:00,41.54,41.55,41.5,41.53,507800.0,28.5396,28.5465,28.5121,28.5327,507800.0
2010-01-15 11:30:00,41.52,41.54,41.51,41.53,165700.0,28.5259,28.5396,28.519,28.5327,165700.0
2010-01-15 11:35:00,41.52,41.54,41.52,41.52,51900.0,28.5259,28.5396,28.5259,28.5259,51900.0
2010-01-15 11:40:00,41.52,41.55,41.52,41.53,81200.0,28.5259,28.5465,28.5259,28.5327,81200.0
2010-01-15 11:45:00,41.54,41.54,41.51,41.52,51400.0,28.5396,28.5396,28.519,28.5259,51400.0
2010-01-15 11:50:00,41.53,41.53,41.48,41.48,62600.0,28.5327,28.5327,28.4984,28.4984,62600.0
2010-01-15 11:55:00,41.48,41.49,41.44,41.45,99500.0,28.4984,28.5052,28.4709,28.4778,99500.0
2010-01-15 12:00:00,41.45,41.46,41.44,41.45,88900.0,28.4778,28.4846,28.4709,28.4778,88900.0
2010-01-15 12:05:00,41.46,41.46,41.44,41.46,170200.0,28.4846,28.4846,28.4709,28.4846,170200.0
2010-01-15 12:10:00,41.46,41.48,41.44,41.46,116600.0,28.4846,28.4984,28.4709,28.4846,116600.0
2010-01-15 12:15:00,41.44,41.46,41.44,41.45,80900.0,28.4709,28.4846,28.4709,28.4778,80900.0
2010-01-15 12:20:00,41.46,41.46,41.43,41.46,92800.0,28.4846,28.4846,28.464,28.4846,92800.0
2010-01-15 12:25:00,41.46,41.46,41.4,41.4,300900.0,28.4846,28.4846,28.4434,28.4434,300900.0
2010-01-15 12:30:00,41.4,41.42,41.39,41.41,78300.0,28.4434,28.4572,28.4365,28.4503,78300.0
2010-01-15 12:35:00,41.41,41.42,41.39,41.42,83500.0,28.4503,28.4572,28.4365,28.4572,83500.0
2010-01-15 12:40:00,41.41,41.43,41.37,41.38,133200.0,28.4503,28.464,28.4228,28.4297,133200.0
2010-01-15 12:45:00,41.38,41.42,41.35,41.41,201200.0,28.4297,28.4572,28.4091,28.4503,201200.0
2010-01-15 12:50:00,41.42,41.43,41.39,41.41,390200.0,28.4572,28.464,28.4365,28.4503,390200.0
2010-01-15 12:55:00,41.41,41.45,41.4,41.44,193900.0,28.4503,28.4778,28.4434,28.4709,193900.0
2010-01-15 13:00:00,41.44,41.46,41.4,41.4,135400.0,28.4709,28.4846,28.4434,28.4434,135400.0
2010-01-15 13:05:00,41.41,41.41,41.39,41.4,96700.0,28.4503,28.4503,28.4365,28.4434,96700.0
2010-01-15 13:10:00,41.39,41.44,41.39,41.43,301600.0,28.4365,28.4709,28.4365,28.464,301600.0
2010-01-15 13:15:00,41.44,41.47,41.44,41.46,72000.0,28.4709,28.4915,28.4709,28.4846,72000.0
2010-01-15 13:20:00,41.45,41.46,41.42,41.43,104800.0,28.4778,28.4846,28.4572,28.464,104800.0
2010-01-15 13:25:00,41.44,41.47,41.43,41.45,79100.0,28.4709,28.4915,28.464,28.4778,79100.0
2010-01-15 13:30:00,41.46,41.47,41.44,41.44,135500.0,28.4846,28.4915,28.4709,28.4709,135500.0
2010-01-15 13:35:00,41.45,41.46,41.44,41.45,90300.0,28.4778,28.4846,28.4709,28.4778,90300.0
2010-01-15 13:40:00,41.45,41.46,41.44,41.46,61100.0,28.4778,28.4846,28.4709,28.4846,61100.0
2010-01-15 13:45:00,41.46,41.52,41.46,41.5,294500.0,28.4846,28.5259,28.4846,28.5121,294500.0
2010-01-15 13:50:00,41.5,41.5,41.45,41.48,69100.0,28.5121,28.5121,28.4778,28.4984,69100.0
2010-01-15 13:55:00,41.49,41.5,41.47,41.49,60500.0,28.5052,28.5121,28.4915,28.5052,60500.0
2010-01-15 14:00:00,41.5,41.51,41.49,41.49,113300.0,28.5121,28.519,28.5052,28.5052,113300.0
2010-01-15 14:05:00,41.49,41.51,41.49,41.51,47500.0,28.5052,28.519,28.5052,28.519,47500.0
2010-01-15 14:10:00,41.52,41.53,41.51,41.53,56700.0,28.5259,28.5327,28.519,28.5327,56700.0
2010-01-15 14:15:00,41.53,41.53,41.49,41.5,79300.0,28.5327,28.5327,28.5052,28.5121,79300.0
2010-01-15 14:20:00,41.5,41.51,41.49,41.51,40800.0,28.5121,28.519,28.5052,28.519,40800.0
2010-01-15 14:25:00,41.5,41.51,41.46,41.46,79200.0,28.5121,28.519,28.4846,28.4846,79200.0
2010-01-15 14:30:00,41.46,41.46,41.43,41.45,114200.0,28.4846,28.4846,28.464,28.4778,114200.0
2010-01-15 14:35:00,41.45,41.47,41.44,41.45,99100.0,28.4778,28.4915,28.4709,28.4778,99100.0
2010-01-15 14:40:00,41.45,41.46,41.44,41.44,41300.0,28.4778,28.4846,28.4709,28.4709,41300.0
2010-01-15 14:45:00,41.45,41.46,41.44,41.45,81700.0,28.4778,28.4846,28.4709,28.4778,81700.0
2010-01-15 14:50:00,41.44,41.45,41.42,41.42,60500.0,28.4709,28.4778,28.4572,28.4572,60500.0
2010-01-15 14:55:00,41.43,41.46,41.42,41.45,120400.0,28.464,28.4846,28.4572,28.4778,120400.0
2010-01-15 15:00:00,41.44,41.51,41.44,41.51,156500.0,28.4709,28.519,28.4709,28.519,156500.0
2010-01-15 15:05:00,41.5,41.52,41.48,41.51,158000.0,28.5121,28.5259,28.4984,28.519,158000.0
2010-01-15 15:10:00,41.5,41.56,41.5,41.55,129800.0,28.5121,28.5533,28.5121,28.5465,129800.0
2010-01-15 15:15:00,41.54,41.56,41.51,41.52,90400.0,28.5396,28.5533,28.519,28.5259,90400.0
2010-01-15 15:20:00,41.52,41.56,41.52,41.55,221000.0,28.5259,28.5533,28.5259,28.5465,221000.0
2010-01-15 15:25:00,41.55,41.57,41.53,41.56,539900.0,28.5465,28.5602,28.5327,28.5533,539900.0
2010-01-15 15:30:00,41.56,41.57,41.53,41.57,365100.0,28.5533,28.5602,28.5327,28.5602,365100.0
2010-01-15 15:35:00,41.57,41.59,41.56,41.58,160700.0,28.5602,28.5739,28.5533,28.5671,160700.0
2010-01-15 15:40:00,41.59,41.59,41.5,41.51,461800.0,28.5739,28.5739,28.5121,28.519,461800.0
2010-01-15 15:45:00,41.5,41.51,41.47,41.47,557000.0,28.5121,28.519,28.4915,28.4915,557000.0
2010-01-15 15:50:00,41.48,41.48,41.39,41.47,1991500.0,28.4984,28.4984,28.4365,28.4915,1991500.0
2010-01-15 15:55:00,41.47,41.54,41.39,41.43,2782300.0,28.4915,28.5396,28.4365,28.464,2782300.0
2010-01-19 09:30:00,42.12,42.35,42.07,42.24,506400.0,28.9381,29.0961,28.9037,29.0205,506400.0
2010-01-19 09:35:00,42.23,42.32,42.23,42.24,331400.0,29.0137,29.0755,29.0137,29.0205,331400.0
2010-01-19 09:40:00,42.24,42.35,42.24,42.34,212900.0,29.0205,29.0961,29.0205,29.0892,212900.0
2010-01-19 09:45:00,42.33,42.47,42.33,42.45,707200.0,29.0824,29.1785,29.0824,29.1648,707200.0
2010-01-19 09:50:00,42.46,42.5,42.41,42.43,402500.0,29.1717,29.1992,29.1373,29.1511,402500.0
2010-01-19 09:55:00,42.41,42.44,42.3,42.4,825500.0,29.1373,29.1579,29.0617,29.1304,825500.0
2010-01-19 10:00:00,42.41,42.46,42.41,42.46,410600.0,29.1373,29.1717,29.1373,29.1717,410600.0
2010-01-19 10:05:00,42.46,42.48,42.43,42.46,406700.0,29.1717,29.1854,29.1511,29.1717,406700.0
2010-01-19 10:10:00,42.46,42.5,42.34,42.5,328800.0,29.1717,29.1992,29.0892,29.1992,328800.0
2010-01-19 10:15:00,42.5,42.5,42.44,42.45,145200.0,29.1992,29.1992,29.1579,29.1648,145200.0
2010-01-19 10:20:00,42.45,42.49,42.45,42.47,166700.0,29.1648,29.1923,29.1648,29.1785,166700.0
2010-01-19 10:25:00,42.47,42.51,42.47,42.48,280400.0,29.1785,29.206,29.1785,29.1854,280400.0
2010-01-19 10:30:00,42.47,42.5,42.47,42.49,97900.0,29.1785,29.1992,29.1785,29.1923,97900.0
2010-01-19 10:35:00,42.49,42.5,42.46,42.48,151200.0,29.1923,29.1992,29.1717,29.1854,151200.0
2010-01-19 10:40:00,42.47,42.52,42.47,42.52,344800.0,29.1785,29.2129,29.1785,29.2129,344800.0
2010-01-19 10:45:00,42.52,42.55,42.51,42.55,140800.0,29.2129,29.2335,29.206,29.2335,140800.0
2010-01-19 10:50:00,42.55,42.58,42.54,42.55,174600.0,29.2335,29.2541,29.2266,29.2335,174600.0
2010-01-19 10:55:00,42.55,42.56,42.52,42.53,192000.0,29.2335,29.2404,29.2129,29.2198,192000.0
2010-01-19 11:00:00,42.54,42.55,42.52,42.52,261300.0,29.2266,29.2335,29.2129,29.2129,261300.0
2010-01-19 11:05:00,42.52,42.54,42.5,42.54,197600.0,29.2129,29.2266,29.1992,29.2266,197600.0
2010-01-19 11:10:00,42.54,42.54,42.49,42.53,120300.0,29.2266,29.2266,29.1923,29.2198,120300.0
2010-01-19 11:15:00,42.54,42.54,42.52,42.53,164500.0,29.2266,29.2266,29.2129,29.2198,164500.0
2010-01-19 11:20:00,42.54,42.54,42.51,42.53,416500.0,29.2266,29.2266,29.206,29.2198,416500.0
2010-01-19 11:25:00,42.53,42.54,42.52,42.54,96700.0,29.2198,29.2266,29.2129,29.2266,96700.0
2010-01-19 11:30:00,42.53,42.55,42.52,42.54,168000.0,29.2198,29.2335,29.2129,29.2266,168000.0
2010-01-19 11:35:00,42.54,42.55,42.51,42.51,258300.0,29.2266,29.2335,29.206,29.206,258300.0
2010-01-19 11:40:00,42.51,42.52,42.51,42.51,62900.0,29.206,29.2129,29.206,29.206,62900.0
2010-01-19 11:45:00,42.52,42.56,42.51,42.55,410300.0,29.2129,29.2404,29.206,29.2335,410300.0
2010-01-19 11:50:00,42.55,42.56,42.53,42.53,111000.0,29.2335,29.2404,29.2198,29.2198,111000.0
2010-01-19 11:55:00,42.53,42.54,42.53,42.54,172400.0,29.2198,29.2266,29.2198,29.2266,172400.0
2010-01-19 12:00:00,42.54,42.56,42.51,42.53,273600.0,29.2266,29.2404,29.206,29.2198,273600.0
2010-01-19 12:05:00,42.53,42.53,42.51,42.52,83800.0,29.2198,29.2198,29.206,29.2129,83800.0
2010-01-19 12:10:00,42.52,42.53,42.51,42.53,53500.0,29.2129,29.2198,29.206,29.2198,53500.0
2010-01-19 12:15:00,42.53,42.54,42.51,42.52,183700.0,29.2198,29.2266,29.206,29.2129,183700.0
2010-01-19 12:20:00,42.52,42.59,42.51,42.58,240600.0,29.2129,29.261,29.206,29.2541,240600.0
2010-01-19 12:25:00,42.59,42.6,42.58,42.58,71300.0,29.261,29.2679,29.2541,29.2541,71300.0
2010-01-19 12:30:00,42.59,42.6,42.58,42.6,45000.0,29.261,29.2679,29.2541,29.2679,45000.0
2010-01-19 12:35:00,42.59,42.6,42.59,42.6,43000.0,29.261,29.2679,29.261,29.2679,43000.0
2010-01-19 12:40:00,42.6,42.6,42.59,42.6,35200.0,29.2679,29.2679,29.261,29.2679,35200.0
2010-01-19 12:45:00,42.6,42.6,42.59,42.6,41300.0,29.2679,29.2679,29.261,29.2679,41300.0
2010-01-19 12:50:00,42.59,42.63,42.59,42.62,59000.0,29.261,29.2885,29.261,29.2816,59000.0
2010-01-19 12:55:00,42.62,42.66,42.62,42.64,172000.0,29.2816,29.3091,29.2816,29.2953,172000.0
2010-01-19 13:00:00,42.63,42.66,42.61,42.66,145700.0,29.2885,29.3091,29.2747,29.3091,145700.0
2010-01-19 13:05:00,42.65,42.67,42.64,42.64,340300.0,29.3022,29.3159,29.2953,29.2953,340300.0
2010-01-19 13:10:00,42.64,42.65,42.62,42.62,48700.0,29.2953,29.3022,29.2816,29.2816,48700.0
2010-01-19 13:15:00,42.62,42.64,42.62,42.64,37600.0,29.2816,29.2953,29.2816,29.2953,37600.0
2010-01-19 13:20:00,42.63,42.64,42.63,42.64,32700.0,29.2885,29.2953,29.2885,29.2953,32700.0
2010-01-19 13:25:00,42.64,42.65,42.63,42.65,140200.0,29.2953,29.3022,29.2885,29.3022,140200.0
2010-01-19 13:30:00,42.65,42.66,42.64,42.66,36900.0,29.3022,29.3091,29.2953,29.3091,36900.0
2010-01-19 13:35:00,42.66,42.66,42.64,42.65,68800.0,29.3091,29.3091,29.2953,29.3022,68800.0
2010-01-19 13:40:00,42.65,42.66,42.65,42.66,44300.0,29.3022,29.3091,29.3022,29.3091,44300.0
2010-01-19 13:45:00,42.66,42.66,42.65,42.65,29200.0,29.3091,29.3091,29.3022,29.3022,29200.0
2010-01-19 13:50:00,42.66,42.66,42.65,42.65,44900.0,29.3091,29.3091,29.3022,29.3022,44900.0
2010-01-19 13:55:00,42.65,42.69,42.65,42.69,146600.0,29.3022,29.3297,29.3022,29.3297,146600.0
2010-01-19 14:00:00,42.67,42.68,42.64,42.66,192700.0,29.3159,29.3228,29.2953,29.3091,192700.0
2010-01-19 14:05:00,42.66,42.72,42.65,42.71,259300.0,29.3091,29.3503,29.3022,29.3434,259300.0
2010-01-19 14:10:00,42.71,42.73,42.7,42.71,318300.0,29.3434,29.3572,29.3366,29.3434,318300.0
2010-01-19 14:15:00,42.72,42.72,42.71,42.72,72000.0,29.3503,29.3503,29.3434,29.3503,72000.0
2010-01-19 14:20:00,42.72,42.72,42.71,42.71,45400.0,29.3503,29.3503,29.3434,29.3434,45400.0
2010-01-19 14:25:00,42.72,42.72,42.71,42.72,129200.0,29.3503,29.3503,29.3434,29.3503,129200.0
2010-01-19 14:30:00,42.72,42.72,42.69,42.69,61900.0,29.3503,29.3503,29.3297,29.3297,61900.0
2010-01-19 14:35:00,42.69,42.69,42.68,42.68,52000.0,29.3297,29.3297,29.3228,29.3228,52000.0
2010-01-19 14:40:00,42.68,42.69,42.63,42.68,252700.0,29.3228,29.3297,29.2885,29.3228,252700.0
2010-01-19 14:45:00,42.69,42.69,42.65,42.65,358500.0,29.3297,29.3297,29.3022,29.3022,358500.0
2010-01-19 14:50:00,42.65,42.66,42.64,42.65,200700.0,29.3022,29.3091,29.2953,29.3022,200700.0
2010-01-19 14:55:00,42.65,42.66,42.64,42.65,89900.0,29.3022,29.3091,29.2953,29.3022,89900.0
2010-01-19 15:00:00,42.65,42.66,42.64,42.65,87600.0,29.3022,29.3091,29.2953,29.3022,87600.0
2010-01-19 15:05:00,42.65,42.66,42.64,42.64,56700.0,29.3022,29.3091,29.2953,29.2953,56700.0
2010-01-19 15:10:00,42.65,42.66,42.64,42.65,228300.0,29.3022,29.3091,29.2953,29.3022,228300.0
2010-01-19 15:15:00,42.65,42.66,42.65,42.66,58900.0,29.3022,29.3091,29.3022,29.3091,58900.0
2010-01-19 15:20:00,42.66,42.68,42.64,42.67,273300.0,29.3091,29.3228,29.2953,29.3159,273300.0
2010-01-19 15:25:00,42.67,42.71,42.65,42.7,453400.0,29.3159,29.3434,29.3022,29.3366,453400.0
2010-01-19 15:30:00,42.7,42.74,42.69,42.72,351400.0,29.3366,29.364,29.3297,29.3503,351400.0
2010-01-19 15:35:00,42.73,42.73,42.72,42.72,86900.0,29.3572,29.3572,29.3503,29.3503,86900.0
2010-01-19 15:40:00,42.72,42.73,42.65,42.69,324800.0,29.3503,29.3572,29.3022,29.3297,324800.0
2010-01-19 15:45:00,42.7,42.72,42.69,42.71,496600.0,29.3366,29.3503,29.3297,29.3434,496600.0
2010-01-19 15:50:00,42.72,42.74,42.71,42.71,469100.0,29.3503,29.364,29.3434,29.3434,469100.0
2010-01-19 15:55:00,42.72,42.78,42.71,42.76,1850000.0,29.3503,29.3915,29.3434,29.3778,1850000.0
2010-01-20 09:30:00,41.33,41.36,41.22,41.31,975400.0,28.3953,28.4159,28.3197,28.3816,975400.0
2010-01-20 09:35:00,41.31,41.31,41.18,41.24,617700.0,28.3816,28.3816,28.2923,28.3335,617700.0
2010-01-20 09:40:00,41.25,41.3,41.23,41.23,544700.0,28.3404,28.3747,28.3266,28.3266,544700.0
2010-01-20 09:45:00,41.23,41.24,41.13,41.2,709800.0,28.3266,28.3335,28.2579,28.306,709800.0
2010-01-20 09:50:00,41.2,41.25,41.17,41.23,323400.0,28.306,28.3404,28.2854,28.3266,323400.0
2010-01-20 09:55:00,41.23,41.25,41.16,41.17,310600.0,28.3266,28.3404,28.2785,28.2854,310600.0
2010-01-20 10:00:00,41.17,41.19,41.09,41.1,575900.0,28.2854,28.2991,28.2304,28.2373,575900.0
2010-01-20 10:05:00,41.1,41.11,41.03,41.07,602200.0,28.2373,28.2442,28.1892,28.2167,602200.0
2010-01-20 10:10:00,41.06,41.1,41.06,41.08,514100.0,28.2098,28.2373,28.2098,28.2236,514100.0
2010-01-20 10:15:00,41.08,41.11,41.06,41.09,223000.0,28.2236,28.2442,28.2098,28.2304,223000.0
2010-01-20 10:20:00,41.08,41.08,41.0,41.01,534800.0,28.2236,28.2236,28.1686,28.1755,534800.0
2010-01-20 10:25:00,41.01,41.03,40.94,40.95,509800.0,28.1755,28.1892,28.1274,28.1342,509800.0
2010-01-20 10:30:00,40.94,41.01,40.92,41.01,317100.0,28.1274,28.1755,28.1136,28.1755,317100.0
2010-01-20 10:35:00,41.0,41.01,40.94,40.97,470100.0,28.1686,28.1755,28.1274,28.148,470100.0
2010-01-20 10:40:00,40.97,40.99,40.96,40.97,362400.0,28.148,28.1617,28.1411,28.148,362400.0
2010-01-20 10:45:00,40.97,41.0,40.91,40.94,811400.0,28.148,28.1686,28.1068,28.1274,811400.0
2010-01-20 10:50:00,40.94,40.97,40.88,40.9,552700.0,28.1274,28.148,28.0862,28.0999,552700.0
2010-01-20 10:55:00,40.89,40.93,40.86,40.88,620500.0,28.093,28.1205,28.0724,28.0862,620500.0
2010-01-20 11:00:00,40.88,40.89,40.77,40.81,416000.0,28.0862,28.093,28.0106,28.0381,416000.0
2010-01-20 11:05:00,40.8,40.89,40.75,40.83,865900.0,28.0312,28.093,27.9968,28.0518,865900.0
2010-01-20 11:10:00,40.83,40.92,40.82,40.88,276800.0,28.0518,28.1136,28.0449,28.0862,276800.0
2010-01-20 11:15:00,40.88,40.9,40.85,40.9,182000.0,28.0862,28.0999,28.0655,28.0999,182000.0
2010-01-20 11:20:00,40.9,40.93,40.86,40.86,524800.0,28.0999,28.1205,28.0724,28.0724,524800.0
2010-01-20 11:25:00,40.86,40.93,40.85,40.93,309200.0,28.0724,28.1205,28.0655,28.1205,309200.0
2010-01-20 11:30:00,40.94,40.99,40.92,40.98,329600.0,28.1274,28.1617,28.1136,28.1549,329600.0
2010-01-20 11:35:00,40.98,41.0,40.96,40.98,398200.0,28.1549,28.1686,28.1411,28.1549,398200.0
2010-01-20 11:40:00,40.98,41.0,40.97,40.98,264200.0,28.1549,28.1686,28.148,28.1549,264200.0
2010-01-20 11:45:00,40.99,40.99,40.96,40.98,189400.0,28.1617,28.1617,28.1411,28.1549,189400.0
2010-01-20 11:50:00,40.97,40.98,40.91,40.92,205900.0,28.148,28.1549,28.1068,28.1136,205900.0
2010-01-20 11:55:00,40.92,40.92,40.89,40.9,236900.0,28.1136,28.1136,28.093,28.0999,236900.0
2010-01-20 12:00:00,40.9,40.91,40.87,40.91,318500.0,28.0999,28.1068,28.0793,28.1068,318500.0
2010-01-20 12:05:00,40.91,40.93,40.87,40.91,152100.0,28.1068,28.1205,28.0793,28.1068,152100.0
2010-01-20 12:10:00,40.92,40.99,40.92,40.98,374900.0,28.1136,28.1617,28.1136,28.1549,374900.0
2010-01-20 12:15:00,40.98,41.0,40.97,40.98,148900.0,28.1549,28.1686,28.148,28.1549,148900.0
2010-01-20 12:20:00,40.98,41.0,40.96,40.99,354400.0,28.1549,28.1686,28.1411,28.1617,354400.0
2010-01-20 12:25:00,40.99,41.02,40.98,41.0,301800.0,28.1617,28.1823,28.1549,28.1686,301800.0
2010-01-20 12:30:00,41.0,41.02,40.99,40.99,211600.0,28.1686,28.1823,28.1617,28.1617,211600.0
2010-01-20 12:35:00,41.0,41.0,40.98,41.0,62300.0,28.1686,28.1686,28.1549,28.1686,62300.0
2010-01-20 12:40:00,41.01,41.01,40.96,40.97,88900.0,28.1755,28.1755,28.1411,28.148,88900.0
2010-01-20 12:45:00,40.97,41.01,40.97,41.0,148800.0,28.148,28.1755,28.148,28.1686,148800.0
2010-01-20 12:50:00,41.01,41.01,40.99,41.0,67700.0,28.1755,28.1755,28.1617,28.1686,67700.0
2010-01-20 12:55:00,40.99,41.0,40.96,40.98,103000.0,28.1617,28.1686,28.1411,28.1549,103000.0
2010-01-20 13:00:00,40.98,41.0,40.96,40.97,71300.0,28.1549,28.1686,28.1411,28.148,71300.0
2010-01-20 13:05:00,40.97,40.97,40.94,40.96,164400.0,28.148,28.148,28.1274,28.1411,164400.0
2010-01-20 13:10:00,40.96,40.97,40.93,40.95,201000.0,28.1411,28.148,28.1205,28.1342,201000.0
2010-01-20 13:15:00,40.96,40.96,40.92,40.94,166200.0,28.1411,28.1411,28.1136,28.1274,166200.0
2010-01-20 13:20:00,40.94,40.97,40.94,40.95,147800.0,28.1274,28.148,28.1274,28.1342,147800.0
2010-01-20 13:25:00,40.96,40.99,40.95,40.97,136000.0,28.1411,28.1617,28.1342,28.148,136000.0
2010-01-20 13:30:00,40.97,41.01,40.96,41.0,321800.0,28.148,28.1755,28.1411,28.1686,321800.0
2010-01-20 13:35:00,41.0,41.02,40.99,41.01,82000.0,28.1686,28.1823,28.1617,28.1755,82000.0
2010-01-20 13:40:00,41.01,41.02,41.0,41.02,162000.0,28.1755,28.1823,28.1686,28.1823,162000.0
2010-01-20 13:45:00,41.02,41.06,41.01,41.05,98400.0,28.1823,28.2098,28.1755,28.2029,98400.0
2010-01-20 13:50:00,41.04,41.06,41.04,41.05,129500.0,28.1961,28.2098,28.1961,28.2029,129500.0
2010-01-20 13:55:00,41.05,41.06,41.03,41.03,81700.0,28.2029,28.2098,28.1892,28.1892,81700.0
2010-01-20 14:00:00,41.04,41.05,41.02,41.02,129800.0,28.1961,28.2029,28.1823,28.1823,129800.0
2010-01-20 14:05:00,41.03,41.04,41.02,41.03,71600.0,28.1892,28.1961,28.1823,28.1892,71600.0
2010-01-20 14:10:00,41.03,41.05,41.02,41.03,103400.0,28.1892,28.2029,28.1823,28.1892,103400.0
2010-01-20 14:15:00,41.03,41.05,41.01,41.03,1240300.0,28.1892,28.2029,28.1755,28.1892,1240300.0
2010-01-20 14:20:00,41.04,41.05,41.03,41.05,96100.0,28.1961,28.2029,28.1892,28.2029,96100.0
2010-01-20 14:25:00,41.05,41.07,41.03,41.05,467800.0,28.2029,28.2167,28.1892,28.2029,467800.0
2010-01-20 14:30:00,41.04,41.06,41.03,41.06,102900.0,28.1961,28.2098,28.1892,28.2098,102900.0
2010-01-20 14:35:00,41.05,41.12,41.05,41.08,161500.0,28.2029,28.251,28.2029,28.2236,161500.0
2010-01-20 14:40:00,41.08,41.09,41.08,41.08,56700.0,28.2236,28.2304,28.2236,28.2236,56700.0
2010-01-20 14:45:00,41.09,41.16,41.08,41.15,272900.0,28.2304,28.2785,28.2236,28.2717,272900.0
2010-01-20 14:50:00,41.14,41.17,41.14,41.15,167100.0,28.2648,28.2854,28.2648,28.2717,167100.0
2010-01-20 14:55:00,41.16,41.16,41.12,41.13,160100.0,28.2785,28.2785,28.251,28.2579,160100.0
2010-01-20 15:00:00,41.13,41.13,41.08,41.1,241500.0,28.2579,28.2579,28.2236,28.2373,241500.0
2010-01-20 15:05:00,41.1,41.1,41.07,41.07,159800.0,28.2373,28.2373,28.2167,28.2167,159800.0
2010-01-20 15:10:00,41.08,41.12,41.07,41.11,286500.0,28.2236,28.251,28.2167,28.2442,286500.0
2010-01-20 15:15:00,41.11,41.12,41.11,41.11,76800.0,28.2442,28.251,28.2442,28.2442,76800.0
2010-01-20 15:20:00,41.12,41.19,41.12,41.16,300100.0,28.251,28.2991,28.251,28.2785,300100.0
2010-01-20 15:25:00,41.17,41.19,41.16,41.18,93200.0,28.2854,28.2991,28.2785,28.2923,93200.0
2010-01-20 15:30:00,41.18,41.22,41.15,41.16,347200.0,28.2923,28.3197,28.2717,28.2785,347200.0
2010-01-20 15:35:00,41.15,41.15,41.12,41.14,494900.0,28.2717,28.2717,28.251,28.2648,494900.0
2010-01-20 15:40:00,41.14,41.2,41.13,41.2,261200.0,28.2648,28.306,28.2579,28.306,261200.0
2010-01-20 15:45:00,41.2,41.29,41.19,41.29,618300.0,28.306,28.3678,28.2991,28.3678,618300.0
2010-01-20 15:50:00,41.28,41.29,41.24,41.26,1173700.0,28.361,28.3678,28.3335,28.3472,1173700.0
2010-01-20 15:55:00,41.26,41.27,41.13,41.14,2909600.0,28.3472,28.3541,28.2579,28.2648,2909600.0
2010-01-21 09:30:00,40.49,40.57,40.41,40.5,1683100.0,27.8182,27.8732,27.7632,27.8251,1683100.0
2010-01-21 09:35:00,40.51,40.54,40.48,40.5,677700.0,27.8319,27.8526,27.8113,27.8251,677700.0
2010-01-21 09:40:00,40.51,40.52,40.44,40.44,922800.0,27.8319,27.8388,27.7839,27.7839,922800.0
2010-01-21 09:45:00,40.44,40.45,40.35,40.39,591800.0,27.7839,27.7907,27.722,27.7495,591800.0
2010-01-21 09:50:00,40.38,40.44,40.38,40.41,793500.0,27.7426,27.7839,27.7426,27.7632,793500.0
2010-01-21 09:55:00,40.41,40.47,40.4,40.44,418900.0,27.7632,27.8045,27.7564,27.7839,418900.0
2010-01-21 10:00:00,40.44,40.55,40.4,40.54,687900.0,27.7839,27.8594,27.7564,27.8526,687900.0
2010-01-21 10:05:00,40.54,40.6,40.53,40.55,673900.0,27.8526,27.8938,27.8457,27.8594,673900.0
2010-01-21 10:10:00,40.55,40.56,40.43,40.45,477300.0,27.8594,27.8663,27.777,27.7907,477300.0
2010-01-21 10:15:00,40.45,40.48,40.44,40.48,201600.0,27.7907,27.8113,27.7839,27.8113,201600.0
2010-01-21 10:20:00,40.47,40.47,40.25,40.28,868700.0,27.8045,27.8045,27.6533,27.6739,868700.0
2010-01-21 10:25:00,40.27,40.27,40.02,40.03,1127000.0,27.6671,27.6671,27.4953,27.5022,1127000.0
2010-01-21 10:30:00,40.03,40.18,39.96,40.07,1548800.0,27.5022,27.6052,27.4541,27.5296,1548800.0
2010-01-21 10:35:00,40.07,40.07,39.94,40.03,453400.0,27.5296,27.5296,27.4403,27.5022,453400.0
2010-01-21 10:40:00,40.03,40.08,40.01,40.02,281600.0,27.5022,27.5365,27.4884,27.4953,281600.0
2010-01-21 10:45:00,40.02,40.04,39.94,39.95,282900.0,27.4953,27.509,27.4403,27.4472,282900.0
2010-01-21 10:50:00,39.94,39.97,39.86,39.88,480500.0,27.4403,27.4609,27.3854,27.3991,480500.0
2010-01-21 10:55:00,39.89,39.91,39.86,39.89,803300.0,27.406,27.4197,27.3854,27.406,803300.0
2010-01-21 11:00:00,39.88,39.95,39.87,39.93,267700.0,27.3991,27.4472,27.3922,27.4335,267700.0
2010-01-21 11:05:00,39.94,39.94,39.72,39.74,949100.0,27.4403,27.4403,27.2892,27.3029,949100.0
2010-01-21 11:10:00,39.75,39.81,39.7,39.73,542400.0,27.3098,27.351,27.2754,27.2961,542400.0
2010-01-21 11:15:00,39.72,39.78,39.67,39.76,1042100.0,27.2892,27.3304,27.2548,27.3167,1042100.0
2010-01-21 11:20:00,39.77,39.83,39.73,39.83,603600.0,27.3235,27.3648,27.2961,27.3648,603600.0
2010-01-21 11:25:00,39.83,39.84,39.73,39.78,612100.0,27.3648,27.3716,27.2961,27.3304,612100.0
2010-01-21 11:30:00,39.78,39.84,39.74,39.8,312800.0,27.3304,27.3716,27.3029,27.3441,312800.0
2010-01-21 11:35:00,39.8,39.82,39.72,39.75,448300.0,27.3441,27.3579,27.2892,27.3098,448300.0
2010-01-21 11:40:00,39.75,39.78,39.52,39.53,514200.0,27.3098,27.3304,27.1518,27.1586,514200.0
2010-01-21 11:45:00,39.52,39.66,39.52,39.65,490500.0,27.1518,27.248,27.1518,27.2411,490500.0
2010-01-21 11:50:00,39.65,39.84,39.64,39.71,996200.0,27.2411,27.3716,27.2342,27.2823,996200.0
2010-01-21 11:55:00,39.72,39.72,39.61,39.65,318100.0,27.2892,27.2892,27.2136,27.2411,318100.0
2010-01-21 12:00:00,39.65,39.72,39.61,39.72,307300.0,27.2411,27.2892,27.2136,27.2892,307300.0
2010-01-21 12:05:00,39.71,39.72,39.6,39.65,743500.0,27.2823,27.2892,27.2067,27.2411,743500.0
2010-01-21 12:10:00,39.66,39.76,39.65,39.71,325100.0,27.248,27.3167,27.2411,27.2823,325100.0
2010-01-21 12:15:00,39.71,39.72,39.65,39.7,174000.0,27.2823,27.2892,27.2411,27.2754,174000.0
2010-01-21 12:20:00,39.69,39.72,39.66,39.66,176300.0,27.2686,27.2892,27.248,27.248,176300.0
2010-01-21 12:25:00,39.66,39.68,39.6,39.62,126500.0,27.248,27.2617,27.2067,27.2205,126500.0
2010-01-21 12:30:00,39.61,39.68,39.59,39.66,116700.0,27.2136,27.2617,27.1999,27.248,116700.0
2010-01-21 12:35:00,39.66,39.68,39.62,39.66,150700.0,27.248,27.2617,27.2205,27.248,150700.0
2010-01-21 12:40:00,39.66,39.69,39.64,39.67,237800.0,27.248,27.2686,27.2342,27.2548,237800.0
2010-01-21 12:45:00,39.67,39.67,39.59,39.59,191000.0,27.2548,27.2548,27.1999,27.1999,191000.0
2010-01-21 12:50:00,39.59,39.65,39.58,39.61,292600.0,27.1999,27.2411,27.193,27.2136,292600.0
2010-01-21 12:55:00,39.6,39.67,39.59,39.63,158300.0,27.2067,27.2548,27.1999,27.2274,158300.0
2010-01-21 13:00:00,39.63,39.64,39.56,39.61,158900.0,27.2274,27.2342,27.1793,27.2136,158900.0
2010-01-21 13:05:00,39.61,39.63,39.58,39.59,294600.0,27.2136,27.2274,27.193,27.1999,294600.0
2010-01-21 13:10:00,39.6,39.64,39.6,39.61,111000.0,27.2067,27.2342,27.2067,27.2136,111000.0
2010-01-21 13:15:00,39.62,39.65,39.6,39.63,123800.0,27.2205,27.2411,27.2067,27.2274,123800.0
2010-01-21 13:20:00,39.63,39.73,39.63,39.7,391300.0,27.2274,27.2961,27.2274,27.2754,391300.0
2010-01-21 13:25:00,39.7,39.77,39.6,39.76,493500.0,27.2754,27.3235,27.2067,27.3167,493500.0
2010-01-21 13:30:00,39.76,39.82,39.74,39.81,327600.0,27.3167,27.3579,27.3029,27.351,327600.0
2010-01-21 13:35:00,39.82,39.85,39.81,39.83,153800.0,27.3579,27.3785,27.351,27.3648,153800.0
2010-01-21 13:40:00,39.83,39.83,39.77,39.79,393400.0,27.3648,27.3648,27.3235,27.3373,393400.0
2010-01-21 13:45:00,39.79,39.8,39.76,39.78,263900.0,27.3373,27.3441,27.3167,27.3304,263900.0
2010-01-21 13:50:00,39.79,39.79,39.74,39.78,97500.0,27.3373,27.3373,27.3029,27.3304,97500.0
2010-01-21 13:55:00,39.76,39.79,39.75,39.77,112900.0,27.3167,27.3373,27.3098,27.3235,112900.0
2010-01-21 14:00:00,39.78,39.8,39.71,39.72,316700.0,27.3304,27.3441,27.2823,27.2892,316700.0
2010-01-21 14:05:00,39.73,39.75,39.72,39.72,213800.0,27.2961,27.3098,27.2892,27.2892,213800.0
2010-01-21 14:10:00,39.73,39.75,39.69,39.72,197600.0,27.2961,27.3098,27.2686,27.2892,197600.0
2010-01-21 14:15:00,39.71,39.73,39.7,39.71,131800.0,27.2823,27.2961,27.2754,27.2823,131800.0
2010-01-21 14:20:00,39.71,39.77,39.68,39.76,137500.0,27.2823,27.3235,27.2617,27.3167,137500.0
2010-01-21 14:25:00,39.77,39.88,39.77,39.86,209500.0,27.3235,27.3991,27.3235,27.3854,209500.0
2010-01-21 14:30:00,39.87,39.91,39.86,39.89,229100.0,27.3922,27.4197,27.3854,27.406,229100.0
2010-01-21 14:35:00,39.9,39.91,39.86,39.9,300800.0,27.4129,27.4197,27.3854,27.4129,300800.0
2010-01-21 14:40:00,39.91,39.91,39.8,39.85,302300.0,27.4197,27.4197,27.3441,27.3785,302300.0
2010-01-21 14:45:00,39.84,39.85,39.78,39.79,310000.0,27.3716,27.3785,27.3304,27.3373,310000.0
2010-01-21 14:50:00,39.8,39.81,39.72,39.76,341900.0,27.3441,27.351,27.2892,27.3167,341900.0
2010-01-21 14:55:00,39.75,39.84,39.75,39.8,242500.0,27.3098,27.3716,27.3098,27.3441,242500.0
2010-01-21 15:00:00,39.81,39.83,39.71,39.72,286000.0,27.351,27.3648,27.2823,27.2892,286000.0
2010-01-21 15:05:00,39.71,39.75,39.68,39.73,202100.0,27.2823,27.3098,27.2617,27.2961,202100.0
2010-01-21 15:10:00,39.73,39.73,39.67,39.72,173800.0,27.2961,27.2961,27.2548,27.2892,173800.0
2010-01-21 15:15:00,39.72,39.73,39.66,39.7,155300.0,27.2892,27.2961,27.248,27.2754,155300.0
2010-01-21 15:20:00,39.72,39.8,39.68,39.72,284700.0,27.2892,27.3441,27.2617,27.2892,284700.0
2010-01-21 15:25:00,39.72,39.75,39.69,39.71,265900.0,27.2892,27.3098,27.2686,27.2823,265900.0
2010-01-21 15:30:00,39.7,39.76,39.68,39.75,745600.0,27.2754,27.3167,27.2617,27.3098,745600.0
2010-01-21 15:35:00,39.74,39.75,39.67,39.7,376400.0,27.3029,27.3098,27.2548,27.2754,376400.0
2010-01-21 15:40:00,39.69,39.77,39.69,39.76,388100.0,27.2686,27.3235,27.2686,27.3167,388100.0
2010-01-21 15:45:00,39.77,39.89,39.76,39.88,1063300.0,27.3235,27.406,27.3167,27.3991,1063300.0
2010-01-21 15:50:00,39.88,39.89,39.73,39.76,1985000.0,27.3991,27.406,27.2961,27.3167,1985000.0
2010-01-21 15:55:00,39.76,39.76,39.56,39.59,3372900.0,27.3167,27.3167,27.1793,27.1999,3372900.0
2010-01-22 09:30:00,39.91,39.91,39.72,39.81,890900.0,27.4197,27.4197,27.2892,27.351,890900.0
2010-01-22 09:35:00,39.82,39.99,39.77,39.93,1066200.0,27.3579,27.4747,27.3235,27.4335,1066200.0
2010-01-22 09:40:00,39.93,39.94,39.81,39.86,801900.0,27.4335,27.4403,27.351,27.3854,801900.0
2010-01-22 09:45:00,39.86,39.87,39.79,39.84,807600.0,27.3854,27.3922,27.3373,27.3716,807600.0
2010-01-22 09:50:00,39.85,39.9,39.8,39.8,757300.0,27.3785,27.4129,27.3441,27.3441,757300.0
2010-01-22 09:55:00,39.8,39.89,39.8,39.83,523300.0,27.3441,27.406,27.3441,27.3648,523300.0
2010-01-22 10:00:00,39.83,39.85,39.66,39.67,519800.0,27.3648,27.3785,27.248,27.2548,519800.0
2010-01-22 10:05:00,39.67,39.67,39.57,39.58,754800.0,27.2548,27.2548,27.1861,27.193,754800.0
2010-01-22 10:10:00,39.57,39.65,39.57,39.63,495700.0,27.1861,27.2411,27.1861,27.2274,495700.0
2010-01-22 10:15:00,39.63,39.63,39.51,39.57,469900.0,27.2274,27.2274,27.1449,27.1861,469900.0
2010-01-22 10:20:00,39.56,39.65,39.56,39.65,458900.0,27.1793,27.2411,27.1793,27.2411,458900.0
2010-01-22 10:25:00,39.65,39.8,39.62,39.79,442600.0,27.2411,27.3441,27.2205,27.3373,442600.0
2010-01-22 10:30:00,39.8,39.8,39.65,39.72,632800.0,27.3441,27.3441,27.2411,27.2892,632800.0
2010-01-22 10:35:00,39.71,39.78,39.71,39.73,540800.0,27.2823,27.3304,27.2823,27.2961,540800.0
2010-01-22 10:40:00,39.73,39.84,39.73,39.76,481300.0,27.2961,27.3716,27.2961,27.3167,481300.0
2010-01-22 10:45:00,39.77,39.77,39.66,39.69,660000.0,27.3235,27.3235,27.248,27.2686,660000.0
2010-01-22 10:50:00,39.69,39.77,39.68,39.77,274100.0,27.2686,27.3235,27.2617,27.3235,274100.0
2010-01-22 10:55:00,39.77,39.87,39.73,39.84,473700.0,27.3235,27.3922,27.2961,27.3716,473700.0
2010-01-22 11:00:00,39.84,40.0,39.84,39.96,710100.0,27.3716,27.4816,27.3716,27.4541,710100.0
2010-01-22 11:05:00,39.96,39.99,39.94,39.96,528100.0,27.4541,27.4747,27.4403,27.4541,528100.0
2010-01-22 11:10:00,39.96,39.98,39.91,39.95,689800.0,27.4541,27.4678,27.4197,27.4472,689800.0
2010-01-22 11:15:00,39.96,39.97,39.92,39.96,388300.0,27.4541,27.4609,27.4266,27.4541,388300.0
2010-01-22 11:20:00,39.96,40.01,39.95,39.95,360200.0,27.4541,27.4884,27.4472,27.4472,360200.0
2010-01-22 11:25:00,39.95,39.99,39.73,39.97,647700.0,27.4472,27.4747,27.2961,27.4609,647700.0
2010-01-22 11:30:00,39.98,40.0,39.93,39.97,272400.0,27.4678,27.4816,27.4335,27.4609,272400.0
2010-01-22 11:35:00,39.97,39.99,39.9,39.91,359600.0,27.4609,27.4747,27.4129,27.4197,359600.0
2010-01-22 11:40:00,39.91,39.94,39.9,39.92,210900.0,27.4197,27.4403,27.4129,27.4266,210900.0
2010-01-22 11:45:00,39.93,39.97,39.87,39.87,287800.0,27.4335,27.4609,27.3922,27.3922,287800.0
2010-01-22 11:50:00,39.89,39.91,39.85,39.85,172200.0,27.406,27.4197,27.3785,27.3785,172200.0
2010-01-22 11:55:00,39.84,39.84,39.79,39.82,348600.0,27.3716,27.3716,27.3373,27.3579,348600.0
2010-01-22 12:00:00,39.83,39.83,39.76,39.8,286400.0,27.3648,27.3648,27.3167,27.3441,286400.0
2010-01-22 12:05:00,39.81,39.83,39.78,39.78,193500.0,27.351,27.3648,27.3304,27.3304,193500.0
2010-01-22 12:10:00,39.79,39.81,39.74,39.81,207100.0,27.3373,27.351,27.3029,27.351,207100.0
2010-01-22 12:15:00,39.81,39.89,39.8,39.88,139300.0,27.351,27.406,27.3441,27.3991,139300.0
2010-01-22 12:20:00,39.89,39.89,39.85,39.86,108300.0,27.406,27.406,27.3785,27.3854,108300.0
2010-01-22 12:25:00,39.87,39.9,39.86,39.89,314500.0,27.3922,27.4129,27.3854,27.406,314500.0
2010-01-22 12:30:00,39.89,39.91,39.86,39.9,221800.0,27.406,27.4197,27.3854,27.4129,221800.0
2010-01-22 12:35:00,39.9,39.92,39.86,39.87,87700.0,27.4129,27.4266,27.3854,27.3922,87700.0
2010-01-22 12:40:00,39.86,39.88,39.84,39.86,117200.0,27.3854,27.3991,27.3716,27.3854,117200.0
2010-01-22 12:45:00,39.87,39.87,39.82,39.85,295800.0,27.3922,27.3922,27.3579,27.3785,295800.0
2010-01-22 12:50:00,39.85,39.88,39.79,39.85,249500.0,27.3785,27.3991,27.3373,27.3785,249500.0
2010-01-22 12:55:00,39.85,39.85,39.82,39.82,134500.0,27.3785,27.3785,27.3579,27.3579,134500.0
2010-01-22 13:00:00,39.82,39.83,39.72,39.73,239100.0,27.3579,27.3648,27.2892,27.2961,239100.0
2010-01-22 13:05:00,39.73,39.76,39.72,39.75,176800.0,27.2961,27.3167,27.2892,27.3098,176800.0
2010-01-22 13:10:00,39.75,39.77,39.74,39.75,59900.0,27.3098,27.3235,27.3029,27.3098,59900.0
2010-01-22 13:15:00,39.75,39.76,39.72,39.72,321800.0,27.3098,27.3167,27.2892,27.2892,321800.0
2010-01-22 13:20:00,39.72,39.78,39.72,39.73,186600.0,27.2892,27.3304,27.2892,27.2961,186600.0
2010-01-22 13:25:00,39.73,39.74,39.68,39.71,198200.0,27.2961,27.3029,27.2617,27.2823,198200.0
2010-01-22 13:30:00,39.71,39.74,39.69,39.74,153700.0,27.2823,27.3029,27.2686,27.3029,153700.0
2010-01-22 13:35:00,39.74,39.75,39.65,39.65,116700.0,27.3029,27.3098,27.2411,27.2411,116700.0
2010-01-22 13:40:00,39.65,39.67,39.63,39.65,542700.0,27.2411,27.2548,27.2274,27.2411,542700.0
2010-01-22 13:45:00,39.65,39.66,39.6,39.65,338300.0,27.2411,27.248,27.2067,27.2411,338300.0
2010-01-22 13:50:00,39.66,39.67,39.61,39.64,156900.0,27.248,27.2548,27.2136,27.2342,156900.0
2010-01-22 13:55:00,39.63,39.64,39.6,39.62,138100.0,27.2274,27.2342,27.2067,27.2205,138100.0
2010-01-22 14:00:00,39.61,39.69,39.61,39.67,285300.0,27.2136,27.2686,27.2136,27.2548,285300.0
2010-01-22 14:05:00,39.66,39.67,39.63,39.64,92400.0,27.248,27.2548,27.2274,27.2342,92400.0
2010-01-22 14:10:00,39.63,39.68,39.6,39.66,329400.0,27.2274,27.2617,27.2067,27.248,329400.0
2010-01-22 14:15:00,39.66,39.67,39.62,39.62,161200.0,27.248,27.2548,27.2205,27.2205,161200.0
2010-01-22 14:20:00,39.63,39.64,39.59,39.6,288500.0,27.2274,27.2342,27.1999,27.2067,288500.0
2010-01-22 14:25:00,39.6,39.66,39.56,39.56,492300.0,27.2067,27.248,27.1793,27.1793,492300.0
2010-01-22 14:30:00,39.56,39.62,39.53,39.61,390100.0,27.1793,27.2205,27.1586,27.2136,390100.0
2010-01-22 14:35:00,39.6,39.64,39.57,39.57,171400.0,27.2067,27.2342,27.1861,27.1861,171400.0
2010-01-22 14:40:00,39.57,39.57,39.5,39.54,500600.0,27.1861,27.1861,27.138,27.1655,500600.0
2010-01-22 14:45:00,39.54,39.55,39.46,39.46,315800.0,27.1655,27.1724,27.1106,27.1106,315800.0
2010-01-22 14:50:00,39.46,39.49,39.44,39.49,352400.0,27.1106,27.1312,27.0968,27.1312,352400.0
2010-01-22 14:55:00,39.49,39.5,39.41,39.41,272600.0,27.1312,27.138,27.0762,27.0762,272600.0
2010-01-22 15:00:00,39.41,39.46,39.39,39.46,457300.0,27.0762,27.1106,27.0625,27.1106,457300.0
2010-01-22 15:05:00,39.45,39.51,39.33,39.37,2091300.0,27.1037,27.1449,27.0212,27.0487,2091300.0
2010-01-22 15:10:00,39.37,39.38,39.31,39.33,372500.0,27.0487,27.0556,27.0075,27.0212,372500.0
2010-01-22 15:15:00,39.33,39.34,39.23,39.26,406200.0,27.0212,27.0281,26.9525,26.9731,406200.0
2010-01-22 15:20:00,39.26,39.29,39.22,39.29,740300.0,26.9731,26.9938,26.9457,26.9938,740300.0
2010-01-22 15:25:00,39.29,39.34,39.27,39.33,599000.0,26.9938,27.0281,26.98,27.0212,599000.0
2010-01-22 15:30:00,39.32,39.35,39.28,39.32,605900.0,27.0144,27.035,26.9869,27.0144,605900.0
2010-01-22 15:35:00,39.32,39.35,39.23,39.23,565100.0,27.0144,27.035,26.9525,26.9525,565100.0
2010-01-22 15:40:00,39.24,39.29,39.2,39.22,1072700.0,26.9594,26.9938,26.9319,26.9457,1072700.0
2010-01-22 15:45:00,39.23,39.24,39.05,39.11,1322700.0,26.9525,26.9594,26.8289,26.8701,1322700.0
2010-01-22 15:50:00,39.11,39.23,39.1,39.14,1917900.0,26.8701,26.9525,26.8632,26.8907,1917900.0
2010-01-22 15:55:00,39.15,39.25,39.02,39.07,4516900.0,26.8976,26.9663,26.8083,26.8426,4516900.0
2010-01-25 09:30:00,39.83,39.91,39.75,39.87,693600.0,27.3648,27.4197,27.3098,27.3922,693600.0
2010-01-25 09:35:00,39.87,39.91,39.83,39.84,446700.0,27.3922,27.4197,27.3648,27.3716,446700.0
2010-01-25 09:40:00,39.84,39.91,39.8,39.86,836800.0,27.3716,27.4197,27.3441,27.3854,836800.0
2010-01-25 09:45:00,39.85,39.87,39.82,39.84,485300.0,27.3785,27.3922,27.3579,27.3716,485300.0
2010-01-25 09:50:00,39.84,39.86,39.81,39.84,451500.0,27.3716,27.3854,27.351,27.3716,451500.0
2010-01-25 09:55:00,39.84,39.85,39.76,39.77,434000.0,27.3716,27.3785,27.3167,27.3235,434000.0
2010-01-25 10:00:00,39.75,39.84,39.68,39.73,898600.0,27.3098,27.3716,27.2617,27.2961,898600.0
2010-01-25 10:05:00,39.72,39.74,39.6,39.65,765200.0,27.2892,27.3029,27.2067,27.2411,765200.0
2010-01-25 10:10:00,39.67,39.68,39.56,39.57,478600.0,27.2548,27.2617,27.1793,27.1861,478600.0
2010-01-25 10:15:00,39.58,39.68,39.57,39.67,899700.0,27.193,27.2617,27.1861,27.2548,899700.0
2010-01-25 10:20:00,39.65,39.69,39.61,39.68,807800.0,27.2411,27.2686,27.2136,27.2617,807800.0
2010-01-25 10:25:00,39.68,39.74,39.67,39.67,570300.0,27.2617,27.3029,27.2548,27.2548,570300.0
2010-01-25 10:30:00,39.68,39.72,39.63,39.72,480200.0,27.2617,27.2892,27.2274,27.2892,480200.0
2010-01-25 10:35:00,39.72,39.72,39.63,39.69,334700.0,27.2892,27.2892,27.2274,27.2686,334700.0
2010-01-25 10:40:00,39.69,39.69,39.55,39.56,548300.0,27.2686,27.2686,27.1724,27.1793,548300.0
2010-01-25 10:45:00,39.57,39.6,39.54,39.58,406700.0,27.1861,27.2067,27.1655,27.193,406700.0
2010-01-25 10:50:00,39.58,39.69,39.54,39.69,263100.0,27.193,27.2686,27.1655,27.2686,263100.0
2010-01-25 10:55:00,39.68,39.7,39.6,39.61,331400.0,27.2617,27.2754,27.2067,27.2136,331400.0
2010-01-25 11:00:00,39.61,39.63,39.53,39.54,307700.0,27.2136,27.2274,27.1586,27.1655,307700.0
2010-01-25 11:05:00,39.54,39.55,39.45,39.5,346200.0,27.1655,27.1724,27.1037,27.138,346200.0
2010-01-25 11:10:00,39.5,39.51,39.43,39.45,403500.0,27.138,27.1449,27.0899,27.1037,403500.0
2010-01-25 11:15:00,39.45,39.56,39.45,39.52,334000.0,27.1037,27.1793,27.1037,27.1518,334000.0
2010-01-25 11:20:00,39.53,39.61,39.53,39.54,377900.0,27.1586,27.2136,27.1586,27.1655,377900.0
2010-01-25 11:25:00,39.54,39.62,39.52,39.53,647200.0,27.1655,27.2205,27.1518,27.1586,647200.0
2010-01-25 11:30:00,39.53,39.55,39.5,39.52,157000.0,27.1586,27.1724,27.138,27.1518,157000.0
2010-01-25 11:35:00,39.51,39.52,39.39,39.42,237800.0,27.1449,27.1518,27.0625,27.0831,237800.0
2010-01-25 11:40:00,39.43,39.5,39.42,39.48,279700.0,27.0899,27.138,27.0831,27.1243,279700.0
2010-01-25 11:45:00,39.48,39.52,39.47,39.52,193600.0,27.1243,27.1518,27.1174,27.1518,193600.0
2010-01-25 11:50:00,39.53,39.66,39.42,39.63,363300.0,27.1586,27.248,27.0831,27.2274,363300.0
2010-01-25 11:55:00,39.64,39.68,39.59,39.59,195300.0,27.2342,27.2617,27.1999,27.1999,195300.0
2010-01-25 12:00:00,39.59,39.65,39.59,39.65,175500.0,27.1999,27.2411,27.1999,27.2411,175500.0
2010-01-25 12:05:00,39.63,39.68,39.62,39.62,269600.0,27.2274,27.2617,27.2205,27.2205,269600.0
2010-01-25 12:10:00,39.62,39.69,39.62,39.65,152100.0,27.2205,27.2686,27.2205,27.2411,152100.0
2010-01-25 12:15:00,39.65,39.65,39.6,39.63,114600.0,27.2411,27.2411,27.2067,27.2274,114600.0
2010-01-25 12:20:00,39.63,39.7,39.63,39.69,94600.0,27.2274,27.2754,27.2274,27.2686,94600.0
2010-01-25 12:25:00,39.7,39.72,39.63,39.63,263700.0,27.2754,27.2892,27.2274,27.2274,263700.0
2010-01-25 12:30:00,39.63,39.64,39.6,39.63,247100.0,27.2274,27.2342,27.2067,27.2274,247100.0
2010-01-25 12:35:00,39.64,39.73,39.61,39.72,210500.0,27.2342,27.2961,27.2136,27.2892,210500.0
2010-01-25 12:40:00,39.71,39.73,39.67,39.71,166500.0,27.2823,27.2961,27.2548,27.2823,166500.0
2010-01-25 12:45:00,39.71,39.72,39.68,39.7,159500.0,27.2823,27.2892,27.2617,27.2754,159500.0
2010-01-25 12:50:00,39.69,39.7,39.65,39.68,116800.0,27.2686,27.2754,27.2411,27.2617,116800.0
2010-01-25 12:55:00,39.68,39.74,39.67,39.7,204000.0,27.2617,27.3029,27.2548,27.2754,204000.0
2010-01-25 13:00:00,39.7,39.74,39.69,39.73,253100.0,27.2754,27.3029,27.2686,27.2961,253100.0
2010-01-25 13:05:00,39.73,39.73,39.65,39.69,94900.0,27.2961,27.2961,27.2411,27.2686,94900.0
2010-01-25 13:10:00,39.69,39.7,39.66,39.7,99500.0,27.2686,27.2754,27.248,27.2754,99500.0
2010-01-25 13:15:00,39.69,39.7,39.68,39.7,143400.0,27.2686,27.2754,27.2617,27.2754,143400.0
2010-01-25 13:20:00,39.69,39.74,39.69,39.73,82800.0,27.2686,27.3029,27.2686,27.2961,82800.0
2010-01-25 13:25:00,39.72,39.74,39.7,39.72,282800.0,27.2892,27.3029,27.2754,27.2892,282800.0
2010-01-25 13:30:00,39.72,39.73,39.65,39.66,246400.0,27.2892,27.2961,27.2411,27.248,246400.0
2010-01-25 13:35:00,39.66,39.68,39.63,39.67,125200.0,27.248,27.2617,27.2274,27.2548,125200.0
2010-01-25 13:40:00,39.67,39.69,39.63,39.68,268000.0,27.2548,27.2686,27.2274,27.2617,268000.0
2010-01-25 13:45:00,39.67,39.7,39.66,39.69,100700.0,27.2548,27.2754,27.248,27.2686,100700.0
2010-01-25 13:50:00,39.69,39.69,39.64,39.65,117200.0,27.2686,27.2686,27.2342,27.2411,117200.0
2010-01-25 13:55:00,39.66,39.68,39.65,39.65,152300.0,27.248,27.2617,27.2411,27.2411,152300.0
2010-01-25 14:00:00,39.66,39.73,39.65,39.67,222900.0,27.248,27.2961,27.2411,27.2548,222900.0
2010-01-25 14:05:00,39.68,39.71,39.67,39.71,91400.0,27.2617,27.2823,27.2548,27.2823,91400.0
2010-01-25 14:10:00,39.71,39.74,39.7,39.73,147600.0,27.2823,27.3029,27.2754,27.2961,147600.0
2010-01-25 14:15:00,39.72,39.73,39.69,39.71,137100.0,27.2892,27.2961,27.2686,27.2823,137100.0
2010-01-25 14:20:00,39.69,39.72,39.69,39.72,38400.0,27.2686,27.2892,27.2686,27.2892,38400.0
2010-01-25 14:25:00,39.71,39.75,39.71,39.74,213900.0,27.2823,27.3098,27.2823,27.3029,213900.0
2010-01-25 14:30:00,39.73,39.75,39.72,39.74,191900.0,27.2961,27.3098,27.2892,27.3029,191900.0
2010-01-25 14:35:00,39.74,39.74,39.68,39.69,162500.0,27.3029,27.3029,27.2617,27.2686,162500.0
2010-01-25 14:40:00,39.68,39.73,39.68,39.72,412600.0,27.2617,27.2961,27.2617,27.2892,412600.0
2010-01-25 14:45:00,39.71,39.75,39.71,39.74,286300.0,27.2823,27.3098,27.2823,27.3029,286300.0
2010-01-25 14:50:00,39.74,39.79,39.74,39.78,147100.0,27.3029,27.3373,27.3029,27.3304,147100.0
2010-01-25 14:55:00,39.78,39.8,39.63,39.78,250500.0,27.3304,27.3441,27.2274,27.3304,250500.0
2010-01-25 15:00:00,39.8,39.8,39.73,39.74,91400.0,27.3441,27.3441,27.2961,27.3029,91400.0
2010-01-25 15:05:00,39.74,39.77,39.72,39.73,210500.0,27.3029,27.3235,27.2892,27.2961,210500.0
2010-01-25 15:10:00,39.73,39.75,39.7,39.7,149200.0,27.2961,27.3098,27.2754,27.2754,149200.0
2010-01-25 15:15:00,39.7,39.72,39.68,39.7,127900.0,27.2754,27.2892,27.2617,27.2754,127900.0
2010-01-25 15:20:00,39.7,39.71,39.68,39.69,92100.0,27.2754,27.2823,27.2617,27.2686,92100.0
2010-01-25 15:25:00,39.69,39.69,39.66,39.69,316500.0,27.2686,27.2686,27.248,27.2686,316500.0
2010-01-25 15:30:00,39.69,39.73,39.68,39.71,320200.0,27.2686,27.2961,27.2617,27.2823,320200.0
2010-01-25 15:35:00,39.7,39.74,39.69,39.71,234000.0,27.2754,27.3029,27.2686,27.2823,234000.0
2010-01-25 15:40:00,39.71,39.72,39.62,39.62,233100.0,27.2823,27.2892,27.2205,27.2205,233100.0
2010-01-25 15:45:00,39.62,39.66,39.61,39.63,1190900.0,27.2205,27.248,27.2136,27.2274,1190900.0
2010-01-25 15:50:00,39.63,39.66,39.55,39.58,1479500.0,27.2274,27.248,27.1724,27.193,1479500.0
2010-01-25 15:55:00,39.58,39.69,39.57,39.66,2273600.0,27.193,27.2686,27.1861,27.248,2273600.0
2010-01-26 09:30:00,38.59,38.59,38.26,38.35,1697500.0,26.5128,26.5128,26.2861,26.3479,1697500.0
2010-01-26 09:35:00,38.35,38.51,38.32,38.5,1480700.0,26.3479,26.4579,26.3273,26.451,1480700.0
2010-01-26 09:40:00,38.5,38.54,38.29,38.41,1585300.0,26.451,26.4785,26.3067,26.3892,1585300.0
2010-01-26 09:45:00,38.42,38.5,38.42,38.43,981900.0,26.396,26.451,26.396,26.4029,981900.0
2010-01-26 09:50:00,38.44,38.47,38.37,38.39,519200.0,26.4098,26.4304,26.3617,26.3754,519200.0
2010-01-26 09:55:00,38.38,38.43,38.34,38.43,1095700.0,26.3686,26.4029,26.3411,26.4029,1095700.0
2010-01-26 10:00:00,38.42,38.46,38.34,38.43,671600.0,26.396,26.4235,26.3411,26.4029,671600.0
2010-01-26 10:05:00,38.43,38.63,38.42,38.56,621300.0,26.4029,26.5403,26.396,26.4922,621300.0
2010-01-26 10:10:00,38.56,38.66,38.53,38.63,707200.0,26.4922,26.5609,26.4716,26.5403,707200.0
2010-01-26 10:15:00,38.63,38.73,38.63,38.69,658200.0,26.5403,26.609,26.5403,26.5815,658200.0
2010-01-26 10:20:00,38.7,38.78,38.67,38.74,530200.0,26.5884,26.6434,26.5678,26.6159,530200.0
2010-01-26 10:25:00,38.74,38.77,38.66,38.67,336600.0,26.6159,26.6365,26.5609,26.5678,336600.0
2010-01-26 10:30:00,38.67,38.68,38.64,38.66,276600.0,26.5678,26.5747,26.5472,26.5609,276600.0
2010-01-26 10:35:00,38.66,38.68,38.61,38.61,393300.0,26.5609,26.5747,26.5266,26.5266,393300.0
2010-01-26 10:40:00,38.62,38.66,38.6,38.66,207000.0,26.5334,26.5609,26.5197,26.5609,207000.0
2010-01-26 10:45:00,38.66,38.71,38.63,38.66,227000.0,26.5609,26.5953,26.5403,26.5609,227000.0
2010-01-26 10:50:00,38.66,38.71,38.62,38.62,285600.0,26.5609,26.5953,26.5334,26.5334,285600.0
2010-01-26 10:55:00,38.63,38.64,38.56,38.62,462300.0,26.5403,26.5472,26.4922,26.5334,462300.0
2010-01-26 11:00:00,38.62,38.64,38.59,38.63,280400.0,26.5334,26.5472,26.5128,26.5403,280400.0
2010-01-26 11:05:00,38.63,38.7,38.62,38.7,351600.0,26.5403,26.5884,26.5334,26.5884,351600.0
2010-01-26 11:10:00,38.69,38.71,38.64,38.69,270800.0,26.5815,26.5953,26.5472,26.5815,270800.0
2010-01-26 11:15:00,38.69,38.72,38.66,38.69,219700.0,26.5815,26.6021,26.5609,26.5815,219700.0
2010-01-26 11:20:00,38.68,38.73,38.67,38.71,183800.0,26.5747,26.609,26.5678,26.5953,183800.0
2010-01-26 11:25:00,38.71,38.77,38.71,38.76,313900.0,26.5953,26.6365,26.5953,26.6296,313900.0
2010-01-26 11:30:00,38.77,38.77,38.73,38.74,293800.0,26.6365,26.6365,26.609,26.6159,293800.0
2010-01-26 11:35:00,38.74,38.88,38.73,38.88,560000.0,26.6159,26.7121,26.609,26.7121,560000.0
2010-01-26 11:40:00,38.88,38.88,38.78,38.78,620900.0,26.7121,26.7121,26.6434,26.6434,620900.0
2010-01-26 11:45:00,38.78,38.82,38.78,38.8,231500.0,26.6434,26.6709,26.6434,26.6571,231500.0
2010-01-26 11:50:00,38.8,38.85,38.78,38.85,370700.0,26.6571,26.6915,26.6434,26.6915,370700.0
2010-01-26 11:55:00,38.85,38.85,38.8,38.8,388400.0,26.6915,26.6915,26.6571,26.6571,388400.0
2010-01-26 12:00:00,38.79,38.82,38.79,38.82,222900.0,26.6502,26.6709,26.6502,26.6709,222900.0
2010-01-26 12:05:00,38.82,38.88,38.81,38.86,327000.0,26.6709,26.7121,26.664,26.6983,327000.0
2010-01-26 12:10:00,38.85,38.9,38.85,38.88,184200.0,26.6915,26.7258,26.6915,26.7121,184200.0
2010-01-26 12:15:00,38.89,38.9,38.85,38.87,321600.0,26.7189,26.7258,26.6915,26.7052,321600.0
2010-01-26 12:20:00,38.87,38.9,38.85,38.9,513800.0,26.7052,26.7258,26.6915,26.7258,513800.0
2010-01-26 12:25:00,38.9,38.93,38.89,38.92,348100.0,26.7258,26.7464,26.7189,26.7396,348100.0
2010-01-26 12:30:00,38.92,38.94,38.91,38.93,940800.0,26.7396,26.7533,26.7327,26.7464,940800.0
2010-01-26 12:35:00,38.92,39.01,38.86,38.86,680400.0,26.7396,26.8014,26.6983,26.6983,680400.0
2010-01-26 12:40:00,38.97,39.0,38.95,38.95,509100.0,26.7739,26.7945,26.7602,26.7602,509100.0
2010-01-26 12:45:00,38.95,38.99,38.95,38.98,288200.0,26.7602,26.7876,26.7602,26.7808,288200.0
2010-01-26 12:50:00,38.98,38.99,38.94,38.95,280400.0,26.7808,26.7876,26.7533,26.7602,280400.0
2010-01-26 12:55:00,38.96,39.0,38.96,38.99,387800.0,26.767,26.7945,26.767,26.7876,387800.0
2010-01-26 13:00:00,38.98,38.99,38.92,38.92,206500.0,26.7808,26.7876,26.7396,26.7396,206500.0
2010-01-26 13:05:00,38.92,38.94,38.89,38.89,105400.0,26.7396,26.7533,26.7189,26.7189,105400.0
2010-01-26 13:10:00,38.89,38.91,38.87,38.87,303500.0,26.7189,26.7327,26.7052,26.7052,303500.0
2010-01-26 13:15:00,38.87,38.89,38.82,38.82,595600.0,26.7052,26.7189,26.6709,26.6709,595600.0
2010-01-26 13:20:00,38.82,38.83,38.77,38.79,440800.0,26.6709,26.6777,26.6365,26.6502,440800.0
2010-01-26 13:25:00,38.79,38.8,38.75,38.79,352500.0,26.6502,26.6571,26.6228,26.6502,352500.0
2010-01-26 13:30:00,38.8,38.81,38.79,38.8,66900.0,26.6571,26.664,26.6502,26.6571,66900.0
2010-01-26 13:35:00,38.79,38.84,38.79,38.83,109900.0,26.6502,26.6846,26.6502,26.6777,109900.0
2010-01-26 13:40:00,38.82,38.84,38.82,38.82,72300.0,26.6709,26.6846,26.6709,26.6709,72300.0
2010-01-26 13:45:00,38.82,38.86,38.82,38.83,131400.0,26.6709,26.6983,26.6709,26.6777,131400.0
2010-01-26 13:50:00,38.85,38.85,38.84,38.84,29600.0,26.6915,26.6915,26.6846,26.6846,29600.0
2010-01-26 13:55:00,38.84,38.85,38.84,38.84,30400.0,26.6846,26.6915,26.6846,26.6846,30400.0
2010-01-26 14:00:00,38.84,38.86,38.82,38.83,216400.0,26.6846,26.6983,26.6709,26.6777,216400.0
2010-01-26 14:05:00,38.82,38.84,38.79,38.79,122100.0,26.6709,26.6846,26.6502,26.6502,122100.0
2010-01-26 14:10:00,38.79,38.83,38.79,38.81,590200.0,26.6502,26.6777,26.6502,26.664,590200.0
2010-01-26 14:15:00,38.81,38.81,38.75,38.77,323000.0,26.664,26.664,26.6228,26.6365,323000.0
2010-01-26 14:20:00,38.76,38.79,38.76,38.78,107000.0,26.6296,26.6502,26.6296,26.6434,107000.0
2010-01-26 14:25:00,38.77,38.78,38.72,38.72,421600.0,26.6365,26.6434,26.6021,26.6021,421600.0
2010-01-26 14:30:00,38.72,38.73,38.69,38.71,452600.0,26.6021,26.609,26.5815,26.5953,452600.0
2010-01-26 14:35:00,38.72,38.74,38.67,38.69,211700.0,26.6021,26.6159,26.5678,26.5815,211700.0
2010-01-26 14:40:00,38.68,38.7,38.67,38.69,289200.0,26.5747,26.5884,26.5678,26.5815,289200.0
2010-01-26 14:45:00,38.68,38.75,38.68,38.7,395400.0,26.5747,26.6228,26.5747,26.5884,395400.0
2010-01-26 14:50:00,38.7,38.74,38.68,38.72,538500.0,26.5884,26.6159,26.5747,26.6021,538500.0
2010-01-26 14:55:00,38.72,38.78,38.72,38.78,258400.0,26.6021,26.6434,26.6021,26.6434,258400.0
2010-01-26 15:00:00,38.77,38.78,38.74,38.75,156200.0,26.6365,26.6434,26.6159,26.6228,156200.0
2010-01-26 15:05:00,38.76,38.76,38.7,38.7,175700.0,26.6296,26.6296,26.5884,26.5884,175700.0
2010-01-26 15:10:00,38.71,38.71,38.61,38.63,619500.0,26.5953,26.5953,26.5266,26.5403,619500.0
2010-01-26 15:15:00,38.63,38.65,38.6,38.63,625500.0,26.5403,26.5541,26.5197,26.5403,625500.0
2010-01-26 15:20:00,38.64,38.65,38.55,38.55,716600.0,26.5472,26.5541,26.4853,26.4853,716600.0
2010-01-26 15:25:00,38.55,38.6,38.54,38.58,346500.0,26.4853,26.5197,26.4785,26.506,346500.0
2010-01-26 15:30:00,38.57,38.66,38.48,38.5,1083400.0,26.4991,26.5609,26.4373,26.451,1083400.0
2010-01-26 15:35:00,38.49,38.55,38.49,38.54,459700.0,26.4441,26.4853,26.4441,26.4785,459700.0
2010-01-26 15:40:00,38.54,38.54,38.41,38.44,931500.0,26.4785,26.4785,26.3892,26.4098,931500.0
2010-01-26 15:45:00,38.43,38.53,38.4,38.52,778100.0,26.4029,26.4716,26.3823,26.4647,778100.0
2010-01-26 15:50:00,38.53,38.59,38.49,38.54,1165300.0,26.4716,26.5128,26.4441,26.4785,1165300.0
2010-01-26 15:55:00,38.53,38.65,38.48,38.56,2871700.0,26.4716,26.5541,26.4373,26.4922,2871700.0
2010-01-27 09:30:00,38.09,38.2,38.05,38.17,1211600.0,26.1693,26.2449,26.1418,26.2243,1211600.0
2010-01-27 09:35:00,38.17,38.34,38.17,38.29,1242000.0,26.2243,26.3411,26.2243,26.3067,1242000.0
2010-01-27 09:40:00,38.3,38.33,38.14,38.18,583800.0,26.3136,26.3342,26.2037,26.2311,583800.0
2010-01-27 09:45:00,38.18,38.24,38.15,38.2,396000.0,26.2311,26.2724,26.2105,26.2449,396000.0
2010-01-27 09:50:00,38.21,38.24,38.14,38.2,405500.0,26.2518,26.2724,26.2037,26.2449,405500.0
2010-01-27 09:55:00,38.2,38.2,38.14,38.18,284100.0,26.2449,26.2449,26.2037,26.2311,284100.0
2010-01-27 10:00:00,38.17,38.17,38.02,38.05,1024700.0,26.2243,26.2243,26.1212,26.1418,1024700.0
2010-01-27 10:05:00,38.05,38.09,38.02,38.06,598000.0,26.1418,26.1693,26.1212,26.1487,598000.0
2010-01-27 10:10:00,38.06,38.06,37.92,37.99,668500.0,26.1487,26.1487,26.0525,26.1006,668500.0
2010-01-27 10:15:00,37.98,37.98,37.8,37.85,868000.0,26.0937,26.0937,25.9701,26.0044,868000.0
2010-01-27 10:20:00,37.85,37.89,37.82,37.88,694700.0,26.0044,26.0319,25.9838,26.025,694700.0
2010-01-27 10:25:00,37.88,38.03,37.88,38.01,437900.0,26.025,26.1281,26.025,26.1143,437900.0
2010-01-27 10:30:00,38.01,38.03,37.92,37.94,633100.0,26.1143,26.1281,26.0525,26.0663,633100.0
2010-01-27 10:35:00,37.95,38.0,37.93,37.94,304700.0,26.0731,26.1075,26.0594,26.0663,304700.0
2010-01-27 10:40:00,37.92,38.02,37.87,38.01,557700.0,26.0525,26.1212,26.0182,26.1143,557700.0
2010-01-27 10:45:00,38.02,38.03,37.92,37.92,365200.0,26.1212,26.1281,26.0525,26.0525,365200.0
2010-01-27 10:50:00,37.92,38.0,37.92,38.0,355000.0,26.0525,26.1075,26.0525,26.1075,355000.0
2010-01-27 10:55:00,38.0,38.14,37.97,38.09,566200.0,26.1075,26.2037,26.0869,26.1693,566200.0
2010-01-27 11:00:00,38.1,38.1,38.06,38.07,309500.0,26.1762,26.1762,26.1487,26.1556,309500.0
2010-01-27 11:05:00,38.07,38.11,38.06,38.06,345600.0,26.1556,26.1831,26.1487,26.1487,345600.0
2010-01-27 11:10:00,38.06,38.07,38.0,38.01,159600.0,26.1487,26.1556,26.1075,26.1143,159600.0
2010-01-27 11:15:00,38.0,38.07,37.97,38.06,377900.0,26.1075,26.1556,26.0869,26.1487,377900.0
2010-01-27 11:20:00,38.07,38.07,37.97,38.01,485400.0,26.1556,26.1556,26.0869,26.1143,485400.0
2010-01-27 11:25:00,38.02,38.04,37.95,38.0,489900.0,26.1212,26.135,26.0731,26.1075,489900.0
2010-01-27 11:30:00,38.0,38.01,37.97,38.01,241700.0,26.1075,26.1143,26.0869,26.1143,241700.0
2010-01-27 11:35:00,38.0,38.01,37.95,38.0,340900.0,26.1075,26.1143,26.0731,26.1075,340900.0
2010-01-27 11:40:00,38.01,38.01,37.98,37.99,468300.0,26.1143,26.1143,26.0937,26.1006,468300.0
2010-01-27 11:45:00,37.98,38.01,37.96,38.01,241700.0,26.0937,26.1143,26.08,26.1143,241700.0
2010-01-27 11:50:00,38.01,38.1,37.99,38.09,689100.0,26.1143,26.1762,26.1006,26.1693,689100.0
2010-01-27 11:55:00,38.09,38.1,38.07,38.08,715800.0,26.1693,26.1762,26.1556,26.1624,715800.0
2010-01-27 12:00:00,38.07,38.09,38.06,38.07,144600.0,26.1556,26.1693,26.1487,26.1556,144600.0
2010-01-27 12:05:00,38.07,38.08,38.04,38.04,134400.0,26.1556,26.1624,26.135,26.135,134400.0
2010-01-27 12:10:00,38.05,38.05,38.0,38.0,135000.0,26.1418,26.1418,26.1075,26.1075,135000.0
2010-01-27 12:15:00,38.0,38.01,37.94,37.94,259700.0,26.1075,26.1143,26.0663,26.0663,259700.0
2010-01-27 12:20:00,37.94,37.98,37.93,37.97,115200.0,26.0663,26.0937,26.0594,26.0869,115200.0
2010-01-27 12:25:00,37.98,38.0,37.96,37.97,112100.0,26.0937,26.1075,26.08,26.0869,112100.0
2010-01-27 12:30:00,37.97,38.1,37.94,37.94,565900.0,26.0869,26.1762,26.0663,26.0663,565900.0
2010-01-27 12:35:00,37.94,37.95,37.93,37.94,131500.0,26.0663,26.0731,26.0594,26.0663,131500.0
2010-01-27 12:40:00,37.94,37.95,37.93,37.94,92800.0,26.0663,26.0731,26.0594,26.0663,92800.0
2010-01-27 12:45:00,37.95,37.95,37.9,37.91,305200.0,26.0731,26.0731,26.0388,26.0456,305200.0
2010-01-27 12:50:00,37.91,37.92,37.84,37.92,504900.0,26.0456,26.0525,25.9976,26.0525,504900.0
2010-01-27 12:55:00,37.91,37.92,37.87,37.91,219900.0,26.0456,26.0525,26.0182,26.0456,219900.0
2010-01-27 13:00:00,37.91,37.91,37.84,37.84,149900.0,26.0456,26.0456,25.9976,25.9976,149900.0
2010-01-27 13:05:00,37.84,37.92,37.84,37.9,169300.0,25.9976,26.0525,25.9976,26.0388,169300.0
2010-01-27 13:10:00,37.9,37.92,37.82,37.83,210400.0,26.0388,26.0525,25.9838,25.9907,210400.0
2010-01-27 13:15:00,37.84,37.85,37.8,37.81,319500.0,25.9976,26.0044,25.9701,25.9769,319500.0
2010-01-27 13:20:00,37.81,37.84,37.8,37.81,119800.0,25.9769,25.9976,25.9701,25.9769,119800.0
2010-01-27 13:25:00,37.81,37.84,37.77,37.78,246900.0,25.9769,25.9976,25.9495,25.9563,246900.0
2010-01-27 13:30:00,37.78,37.95,37.78,37.93,504000.0,25.9563,26.0731,25.9563,26.0594,504000.0
2010-01-27 13:35:00,37.93,37.94,37.88,37.93,154600.0,26.0594,26.0663,26.025,26.0594,154600.0
2010-01-27 13:40:00,37.92,37.95,37.89,37.95,202500.0,26.0525,26.0731,26.0319,26.0731,202500.0
2010-01-27 13:45:00,37.94,37.96,37.92,37.92,171400.0,26.0663,26.08,26.0525,26.0525,171400.0
2010-01-27 13:50:00,37.93,37.94,37.91,37.91,57500.0,26.0594,26.0663,26.0456,26.0456,57500.0
2010-01-27 13:55:00,37.92,37.92,37.89,37.89,81000.0,26.0525,26.0525,26.0319,26.0319,81000.0
2010-01-27 14:00:00,37.89,37.95,37.89,37.93,174500.0,26.0319,26.0731,26.0319,26.0594,174500.0
2010-01-27 14:05:00,37.93,37.95,37.93,37.93,73700.0,26.0594,26.0731,26.0594,26.0594,73700.0
2010-01-27 14:10:00,37.93,37.95,37.89,37.9,193500.0,26.0594,26.0731,26.0319,26.0388,193500.0
2010-01-27 14:15:00,37.89,37.95,37.71,37.95,524300.0,26.0319,26.0731,25.9082,26.0731,524300.0
2010-01-27 14:20:00,37.95,38.02,37.83,37.91,619200.0,26.0731,26.1212,25.9907,26.0456,619200.0
2010-01-27 14:25:00,37.9,37.93,37.83,37.9,520700.0,26.0388,26.0594,25.9907,26.0388,520700.0
2010-01-27 14:30:00,37.9,37.95,37.86,37.92,273300.0,26.0388,26.0731,26.0113,26.0525,273300.0
2010-01-27 14:35:00,37.92,38.06,37.91,38.05,446700.0,26.0525,26.1487,26.0456,26.1418,446700.0
2010-01-27 14:40:00,38.06,38.2,38.05,38.13,466300.0,26.1487,26.2449,26.1418,26.1968,466300.0
2010-01-27 14:45:00,38.12,38.18,38.1,38.18,845300.0,26.1899,26.2311,26.1762,26.2311,845300.0
2010-01-27 14:50:00,38.17,38.2,38.13,38.17,570600.0,26.2243,26.2449,26.1968,26.2243,570600.0
2010-01-27 14:55:00,38.17,38.28,38.16,38.27,761900.0,26.2243,26.2998,26.2174,26.293,761900.0
2010-01-27 15:00:00,38.27,38.3,38.24,38.27,394300.0,26.293,26.3136,26.2724,26.293,394300.0
2010-01-27 15:05:00,38.26,38.28,38.14,38.17,327900.0,26.2861,26.2998,26.2037,26.2243,327900.0
2010-01-27 15:10:00,38.16,38.17,38.06,38.1,433700.0,26.2174,26.2243,26.1487,26.1762,433700.0
2010-01-27 15:15:00,38.1,38.15,38.08,38.12,356600.0,26.1762,26.2105,26.1624,26.1899,356600.0
2010-01-27 15:20:00,38.12,38.25,38.12,38.19,620700.0,26.1899,26.2792,26.1899,26.238,620700.0
2010-01-27 15:25:00,38.19,38.3,38.19,38.29,351600.0,26.238,26.3136,26.238,26.3067,351600.0
2010-01-27 15:30:00,38.29,38.45,38.28,38.37,974900.0,26.3067,26.4166,26.2998,26.3617,974900.0
2010-01-27 15:35:00,38.37,38.45,38.33,38.42,470200.0,26.3617,26.4166,26.3342,26.396,470200.0
2010-01-27 15:40:00,38.42,38.48,38.42,38.44,545300.0,26.396,26.4373,26.396,26.4098,545300.0
2010-01-27 15:45:00,38.44,38.44,38.32,38.34,877200.0,26.4098,26.4098,26.3273,26.3411,877200.0
2010-01-27 15:50:00,38.34,38.37,38.3,38.31,1055600.0,26.3411,26.3617,26.3136,26.3205,1055600.0
2010-01-27 15:55:00,38.3,38.35,38.24,38.33,2076600.0,26.3136,26.3479,26.2724,26.3342,2076600.0
2010-01-28 09:30:00,38.88,39.06,38.82,38.95,934600.0,26.7121,26.8357,26.6709,26.7602,934600.0
2010-01-28 09:35:00,38.96,38.96,38.71,38.71,854600.0,26.767,26.767,26.5953,26.5953,854600.0
2010-01-28 09:40:00,38.72,38.78,38.66,38.73,636000.0,26.6021,26.6434,26.5609,26.609,636000.0
2010-01-28 09:45:00,38.73,38.8,38.71,38.71,766000.0,26.609,26.6571,26.5953,26.5953,766000.0
2010-01-28 09:50:00,38.71,38.76,38.65,38.69,506700.0,26.5953,26.6296,26.5541,26.5815,506700.0
2010-01-28 09:55:00,38.69,38.73,38.63,38.73,563700.0,26.5815,26.609,26.5403,26.609,563700.0
2010-01-28 10:00:00,38.72,38.73,38.57,38.6,645700.0,26.6021,26.609,26.4991,26.5197,645700.0
2010-01-28 10:05:00,38.6,38.61,38.5,38.5,642000.0,26.5197,26.5266,26.451,26.451,642000.0
2010-01-28 10:10:00,38.5,38.53,38.44,38.52,538600.0,26.451,26.4716,26.4098,26.4647,538600.0
2010-01-28 10:15:00,38.52,38.52,38.42,38.48,638100.0,26.4647,26.4647,26.396,26.4373,638100.0
2010-01-28 10:20:00,38.49,38.55,38.47,38.47,404900.0,26.4441,26.4853,26.4304,26.4304,404900.0
2010-01-28 10:25:00,38.5,38.55,38.47,38.54,452000.0,26.451,26.4853,26.4304,26.4785,452000.0
2010-01-28 10:30:00,38.53,38.57,38.48,38.56,367200.0,26.4716,26.4991,26.4373,26.4922,367200.0
2010-01-28 10:35:00,38.56,38.65,38.55,38.64,576100.0,26.4922,26.5541,26.4853,26.5472,576100.0
2010-01-28 10:40:00,38.64,38.67,38.61,38.62,276000.0,26.5472,26.5678,26.5266,26.5334,276000.0
2010-01-28 10:45:00,38.62,38.63,38.49,38.5,470700.0,26.5334,26.5403,26.4441,26.451,470700.0
2010-01-28 10:50:00,38.5,38.58,38.5,38.55,493300.0,26.451,26.506,26.451,26.4853,493300.0
2010-01-28 10:55:00,38.56,38.65,38.47,38.49,430900.0,26.4922,26.5541,26.4304,26.4441,430900.0
2010-01-28 11:00:00,38.49,38.5,38.33,38.34,447700.0,26.4441,26.451,26.3342,26.3411,447700.0
2010-01-28 11:05:00,38.34,38.4,38.33,38.35,454700.0,26.3411,26.3823,26.3342,26.3479,454700.0
2010-01-28 11:10:00,38.35,38.46,38.34,38.45,342800.0,26.3479,26.4235,26.3411,26.4166,342800.0
2010-01-28 11:15:00,38.45,38.46,38.37,38.37,249000.0,26.4166,26.4235,26.3617,26.3617,249000.0
2010-01-28 11:20:00,38.37,38.42,38.33,38.42,343500.0,26.3617,26.396,26.3342,26.396,343500.0
2010-01-28 11:25:00,38.42,38.43,38.35,38.35,363900.0,26.396,26.4029,26.3479,26.3479,363900.0
2010-01-28 11:30:00,38.35,38.38,38.15,38.15,878700.0,26.3479,26.3686,26.2105,26.2105,878700.0
2010-01-28 11:35:00,38.15,38.21,38.12,38.21,545200.0,26.2105,26.2518,26.1899,26.2518,545200.0
2010-01-28 11:40:00,38.21,38.23,38.18,38.19,543500.0,26.2518,26.2655,26.2311,26.238,543500.0
2010-01-28 11:45:00,38.19,38.29,38.18,38.25,612600.0,26.238,26.3067,26.2311,26.2792,612600.0
2010-01-28 11:50:00,38.26,38.33,38.25,38.33,438400.0,26.2861,26.3342,26.2792,26.3342,438400.0
2010-01-28 11:55:00,38.33,38.38,38.32,38.36,330900.0,26.3342,26.3686,26.3273,26.3548,330900.0
2010-01-28 12:00:00,38.37,38.38,38.3,38.3,352800.0,26.3617,26.3686,26.3136,26.3136,352800.0
2010-01-28 12:05:00,38.3,38.36,38.3,38.35,294300.0,26.3136,26.3548,26.3136,26.3479,294300.0
2010-01-28 12:10:00,38.35,38.39,38.35,38.37,299000.0,26.3479,26.3754,26.3479,26.3617,299000.0
2010-01-28 12:15:00,38.37,38.37,38.31,38.31,145000.0,26.3617,26.3617,26.3205,26.3205,145000.0
2010-01-28 12:20:00,38.31,38.31,38.22,38.24,552500.0,26.3205,26.3205,26.2586,26.2724,552500.0
2010-01-28 12:25:00,38.23,38.25,38.21,38.24,119800.0,26.2655,26.2792,26.2518,26.2724,119800.0
2010-01-28 12:30:00,38.24,38.27,38.22,38.25,121300.0,26.2724,26.293,26.2586,26.2792,121300.0
2010-01-28 12:35:00,38.25,38.29,38.21,38.28,179700.0,26.2792,26.3067,26.2518,26.2998,179700.0
2010-01-28 12:40:00,38.29,38.3,38.21,38.21,101000.0,26.3067,26.3136,26.2518,26.2518,101000.0
2010-01-28 12:45:00,38.21,38.3,38.2,38.3,308200.0,26.2518,26.3136,26.2449,26.3136,308200.0
2010-01-28 12:50:00,38.3,38.37,38.27,38.36,194500.0,26.3136,26.3617,26.293,26.3548,194500.0
2010-01-28 12:55:00,38.36,38.38,38.33,38.38,159400.0,26.3548,26.3686,26.3342,26.3686,159400.0
2010-01-28 13:00:00,38.39,38.43,38.37,38.39,474600.0,26.3754,26.4029,26.3617,26.3754,474600.0
2010-01-28 13:05:00,38.4,38.42,38.38,38.39,383000.0,26.3823,26.396,26.3686,26.3754,383000.0
2010-01-28 13:10:00,38.4,38.43,38.39,38.4,230900.0,26.3823,26.4029,26.3754,26.3823,230900.0
2010-01-28 13:15:00,38.39,38.43,38.37,38.42,140800.0,26.3754,26.4029,26.3617,26.396,140800.0
2010-01-28 13:20:00,38.42,38.47,38.41,38.45,105800.0,26.396,26.4304,26.3892,26.4166,105800.0
2010-01-28 13:25:00,38.45,38.5,38.43,38.49,223000.0,26.4166,26.451,26.4029,26.4441,223000.0
2010-01-28 13:30:00,38.48,38.52,38.48,38.48,256500.0,26.4373,26.4647,26.4373,26.4373,256500.0
2010-01-28 13:35:00,38.49,38.5,38.44,38.46,158200.0,26.4441,26.451,26.4098,26.4235,158200.0
2010-01-28 13:40:00,38.45,38.57,38.45,38.55,350400.0,26.4166,26.4991,26.4166,26.4853,350400.0
2010-01-28 13:45:00,38.55,38.56,38.52,38.54,242800.0,26.4853,26.4922,26.4647,26.4785,242800.0
2010-01-28 13:50:00,38.55,38.59,38.53,38.54,349700.0,26.4853,26.5128,26.4716,26.4785,349700.0
2010-01-28 13:55:00,38.54,38.56,38.48,38.48,965500.0,26.4785,26.4922,26.4373,26.4373,965500.0
2010-01-28 14:00:00,38.49,38.51,38.47,38.47,162900.0,26.4441,26.4579,26.4304,26.4304,162900.0
2010-01-28 14:05:00,38.48,38.52,38.47,38.49,209200.0,26.4373,26.4647,26.4304,26.4441,209200.0
2010-01-28 14:10:00,38.49,38.49,38.37,38.4,364800.0,26.4441,26.4441,26.3617,26.3823,364800.0
2010-01-28 14:15:00,38.4,38.41,38.32,38.36,254900.0,26.3823,26.3892,26.3273,26.3548,254900.0
2010-01-28 14:20:00,38.36,38.47,38.36,38.47,145400.0,26.3548,26.4304,26.3548,26.4304,145400.0
2010-01-28 14:25:00,38.46,38.49,38.44,38.47,303300.0,26.4235,26.4441,26.4098,26.4304,303300.0
2010-01-28 14:30:00,38.47,38.47,38.42,38.46,173600.0,26.4304,26.4304,26.396,26.4235,173600.0
2010-01-28 14:35:00,38.44,38.46,38.39,38.42,237800.0,26.4098,26.4235,26.3754,26.396,237800.0
2010-01-28 14:40:00,38.43,38.5,38.4,38.48,227000.0,26.4029,26.451,26.3823,26.4373,227000.0
2010-01-28 14:45:00,38.49,38.55,38.44,38.55,297400.0,26.4441,26.4853,26.4098,26.4853,297400.0
2010-01-28 14:50:00,38.54,38.56,38.51,38.53,210500.0,26.4785,26.4922,26.4579,26.4716,210500.0
2010-01-28 14:55:00,38.53,38.57,38.51,38.51,211400.0,26.4716,26.4991,26.4579,26.4579,211400.0
2010-01-28 15:00:00,38.5,38.67,38.49,38.66,1725700.0,26.451,26.5678,26.4441,26.5609,1725700.0
2010-01-28 15:05:00,38.67,38.76,38.66,38.71,378000.0,26.5678,26.6296,26.5609,26.5953,378000.0
2010-01-28 15:10:00,38.72,38.77,38.66,38.66,597000.0,26.6021,26.6365,26.5609,26.5609,597000.0
2010-01-28 15:15:00,38.66,38.7,38.66,38.7,529200.0,26.5609,26.5884,26.5609,26.5884,529200.0
2010-01-28 15:20:00,38.69,38.78,38.69,38.76,315800.0,26.5815,26.6434,26.5815,26.6296,315800.0
2010-01-28 15:25:00,38.78,38.79,38.68,38.68,397700.0,26.6434,26.6502,26.5747,26.5747,397700.0
2010-01-28 15:30:00,38.68,38.72,38.67,38.71,565700.0,26.5747,26.6021,26.5678,26.5953,565700.0
2010-01-28 15:35:00,38.71,38.76,38.66,38.76,470700.0,26.5953,26.6296,26.5609,26.6296,470700.0
2010-01-28 15:40:00,38.76,38.8,38.66,38.7,883900.0,26.6296,26.6571,26.5609,26.5884,883900.0
2010-01-28 15:45:00,38.69,38.69,38.56,38.58,1171400.0,26.5815,26.5815,26.4922,26.506,1171400.0
2010-01-28 15:50:00,38.57,38.6,38.53,38.53,1270400.0,26.4991,26.5197,26.4716,26.4716,1270400.0
2010-01-28 15:55:00,38.53,38.58,38.47,38.48,2865600.0,26.4716,26.506,26.4304,26.4373,2865600.0
2010-01-29 09:30:00,39.06,39.06,38.94,38.94,1101000.0,26.8357,26.8357,26.7533,26.7533,1101000.0
2010-01-29 09:35:00,38.94,38.95,38.84,38.84,625200.0,26.7533,26.7602,26.6846,26.6846,625200.0
2010-01-29 09:40:00,38.85,39.04,38.78,39.01,785700.0,26.6915,26.822,26.6434,26.8014,785700.0
2010-01-29 09:45:00,39.01,39.1,38.92,39.0,744500.0,26.8014,26.8632,26.7396,26.7945,744500.0
2010-01-29 09:50:00,39.0,39.08,38.96,39.05,589200.0,26.7945,26.8495,26.767,26.8289,589200.0
2010-01-29 09:55:00,39.05,39.1,38.92,39.04,439500.0,26.8289,26.8632,26.7396,26.822,439500.0
2010-01-29 10:00:00,39.05,39.06,38.94,38.95,617100.0,26.8289,26.8357,26.7533,26.7602,617100.0
2010-01-29 10:05:00,38.95,38.95,38.83,38.83,425400.0,26.7602,26.7602,26.6777,26.6777,425400.0
2010-01-29 10:10:00,38.83,38.89,38.78,38.86,716300.0,26.6777,26.7189,26.6434,26.6983,716300.0
2010-01-29 10:15:00,38.86,38.95,38.84,38.91,242500.0,26.6983,26.7602,26.6846,26.7327,242500.0
2010-01-29 10:20:00,38.9,39.02,38.87,38.99,367100.0,26.7258,26.8083,26.7052,26.7876,367100.0
2010-01-29 10:25:00,38.99,39.1,38.98,39.08,541200.0,26.7876,26.8632,26.7808,26.8495,541200.0
2010-01-29 10:30:00,39.08,39.11,39.03,39.07,488400.0,26.8495,26.8701,26.8151,26.8426,488400.0
2010-01-29 10:35:00,39.06,39.08,38.98,39.02,447300.0,26.8357,26.8495,26.7808,26.8083,447300.0
2010-01-29 10:40:00,39.01,39.02,38.95,38.96,346100.0,26.8014,26.8083,26.7602,26.767,346100.0
2010-01-29 10:45:00,38.96,38.98,38.92,38.98,490600.0,26.767,26.7808,26.7396,26.7808,490600.0
2010-01-29 10:50:00,38.98,38.99,38.92,38.94,203400.0,26.7808,26.7876,26.7396,26.7533,203400.0
2010-01-29 10:55:00,38.94,38.94,38.83,38.93,591300.0,26.7533,26.7533,26.6777,26.7464,591300.0
2010-01-29 11:00:00,38.92,38.97,38.85,38.96,368100.0,26.7396,26.7739,26.6915,26.767,368100.0
2010-01-29 11:05:00,38.96,38.97,38.87,38.89,391000.0,26.767,26.7739,26.7052,26.7189,391000.0
2010-01-29 11:10:00,38.89,38.91,38.85,38.87,274400.0,26.7189,26.7327,26.6915,26.7052,274400.0
2010-01-29 11:15:00,38.86,38.89,38.81,38.82,284500.0,26.6983,26.7189,26.664,26.6709,284500.0
2010-01-29 11:20:00,38.83,38.83,38.74,38.81,367900.0,26.6777,26.6777,26.6159,26.664,367900.0
2010-01-29 11:25:00,38.8,38.83,38.7,38.77,379900.0,26.6571,26.6777,26.5884,26.6365,379900.0
2010-01-29 11:30:00,38.77,38.78,38.62,38.65,599600.0,26.6365,26.6434,26.5334,26.5541,599600.0
2010-01-29 11:35:00,38.65,38.78,38.64,38.74,219300.0,26.5541,26.6434,26.5472,26.6159,219300.0
2010-01-29 11:40:00,38.74,38.78,38.72,38.72,115400.0,26.6159,26.6434,26.6021,26.6021,115400.0
2010-01-29 11:45:00,38.73,38.79,38.71,38.74,1459800.0,26.609,26.6502,26.5953,26.6159,1459800.0
2010-01-29 11:50:00,38.75,38.83,38.73,38.83,90000.0,26.6228,26.6777,26.609,26.6777,90000.0
2010-01-29 11:55:00,38.83,38.83,38.63,38.64,214100.0,26.6777,26.6777,26.5403,26.5472,214100.0
2010-01-29 12:00:00,38.63,38.7,38.61,38.63,209600.0,26.5403,26.5884,26.5266,26.5403,209600.0
2010-01-29 12:05:00,38.64,38.64,38.55,38.61,344300.0,26.5472,26.5472,26.4853,26.5266,344300.0
2010-01-29 12:10:00,38.6,38.67,38.57,38.63,327600.0,26.5197,26.5678,26.4991,26.5403,327600.0
2010-01-29 12:15:00,38.62,38.67,38.61,38.67,135900.0,26.5334,26.5678,26.5266,26.5678,135900.0
2010-01-29 12:20:00,38.67,38.73,38.66,38.72,127200.0,26.5678,26.609,26.5609,26.6021,127200.0
2010-01-29 12:25:00,38.72,38.75,38.69,38.7,143600.0,26.6021,26.6228,26.5815,26.5884,143600.0
2010-01-29 12:30:00,38.69,38.71,38.64,38.69,98700.0,26.5815,26.5953,26.5472,26.5815,98700.0
2010-01-29 12:35:00,38.69,38.77,38.69,38.72,138000.0,26.5815,26.6365,26.5815,26.6021,138000.0
2010-01-29 12:40:00,38.72,38.73,38.66,38.71,64300.0,26.6021,26.609,26.5609,26.5953,64300.0
2010-01-29 12:45:00,38.72,38.72,38.67,38.7,124100.0,26.6021,26.6021,26.5678,26.5884,124100.0
2010-01-29 12:50:00,38.7,38.8,38.7,38.79,185800.0,26.5884,26.6571,26.5884,26.6502,185800.0
2010-01-29 12:55:00,38.79,38.81,38.77,38.79,53800.0,26.6502,26.664,26.6365,26.6502,53800.0
2010-01-29 13:00:00,38.8,38.8,38.72,38.74,129800.0,26.6571,26.6571,26.6021,26.6159,129800.0
2010-01-29 13:05:00,38.74,38.82,38.74,38.79,162800.0,26.6159,26.6709,26.6159,26.6502,162800.0
2010-01-29 13:10:00,38.78,38.81,38.74,38.75,118700.0,26.6434,26.664,26.6159,26.6228,118700.0
2010-01-29 13:15:00,38.76,38.8,38.75,38.78,94800.0,26.6296,26.6571,26.6228,26.6434,94800.0
2010-01-29 13:20:00,38.78,38.82,38.78,38.81,85700.0,26.6434,26.6709,26.6434,26.664,85700.0
2010-01-29 13:25:00,38.8,38.81,38.76,38.76,74200.0,26.6571,26.664,26.6296,26.6296,74200.0
2010-01-29 13:30:00,38.77,38.78,38.72,38.72,104100.0,26.6365,26.6434,26.6021,26.6021,104100.0
2010-01-29 13:35:00,38.72,38.79,38.7,38.73,114400.0,26.6021,26.6502,26.5884,26.609,114400.0
2010-01-29 13:40:00,38.73,38.73,38.63,38.66,142900.0,26.609,26.609,26.5403,26.5609,142900.0
2010-01-29 13:45:00,38.65,38.78,38.59,38.6,391700.0,26.5541,26.6434,26.5128,26.5197,391700.0
2010-01-29 13:50:00,38.61,38.66,38.58,38.59,153600.0,26.5266,26.5609,26.506,26.5128,153600.0
2010-01-29 13:55:00,38.58,38.6,38.53,38.59,233500.0,26.506,26.5197,26.4716,26.5128,233500.0
2010-01-29 14:00:00,38.58,38.62,38.56,38.62,200200.0,26.506,26.5334,26.4922,26.5334,200200.0
2010-01-29 14:05:00,38.63,38.63,38.53,38.56,395900.0,26.5403,26.5403,26.4716,26.4922,395900.0
2010-01-29 14:10:00,38.56,38.66,38.53,38.62,195100.0,26.4922,26.5609,26.4716,26.5334,195100.0
2010-01-29 14:15:00,38.63,38.64,38.56,38.57,125200.0,26.5403,26.5472,26.4922,26.4991,125200.0
2010-01-29 14:20:00,38.57,38.57,38.5,38.54,187300.0,26.4991,26.4991,26.451,26.4785,187300.0
2010-01-29 14:25:00,38.53,38.57,38.51,38.57,102100.0,26.4716,26.4991,26.4579,26.4991,102100.0
2010-01-29 14:30:00,38.56,38.57,38.43,38.44,147300.0,26.4922,26.4991,26.4029,26.4098,147300.0
2010-01-29 14:35:00,38.45,38.49,38.44,38.48,240500.0,26.4166,26.4441,26.4098,26.4373,240500.0
2010-01-29 14:40:00,38.49,38.5,38.45,38.48,136800.0,26.4441,26.451,26.4166,26.4373,136800.0
2010-01-29 14:45:00,38.48,38.48,38.36,38.36,406300.0,26.4373,26.4373,26.3548,26.3548,406300.0
2010-01-29 14:50:00,38.36,38.39,38.34,38.35,317900.0,26.3548,26.3754,26.3411,26.3479,317900.0
2010-01-29 14:55:00,38.35,38.39,38.26,38.39,341900.0,26.3479,26.3754,26.2861,26.3754,341900.0
2010-01-29 15:00:00,38.38,38.44,38.35,38.43,388900.0,26.3686,26.4098,26.3479,26.4029,388900.0
2010-01-29 15:05:00,38.43,38.44,38.38,38.38,540600.0,26.4029,26.4098,26.3686,26.3686,540600.0
2010-01-29 15:10:00,38.38,38.38,38.21,38.22,361800.0,26.3686,26.3686,26.2518,26.2586,361800.0
2010-01-29 15:15:00,38.23,38.33,38.2,38.31,430300.0,26.2655,26.3342,26.2449,26.3205,430300.0
2010-01-29 15:20:00,38.3,38.36,38.29,38.3,487400.0,26.3136,26.3548,26.3067,26.3136,487400.0
2010-01-29 15:25:00,38.3,38.32,38.28,38.3,245700.0,26.3136,26.3273,26.2998,26.3136,245700.0
2010-01-29 15:30:00,38.31,38.31,38.19,38.25,502500.0,26.3205,26.3205,26.238,26.2792,502500.0
2010-01-29 15:35:00,38.25,38.43,38.25,38.42,635700.0,26.2792,26.4029,26.2792,26.396,635700.0
2010-01-29 15:40:00,38.42,38.49,38.37,38.47,811800.0,26.396,26.4441,26.3617,26.4304,811800.0
2010-01-29 15:45:00,38.47,38.62,38.35,38.4,444200.0,26.4304,26.5334,26.3479,26.3823,444200.0
2010-01-29 15:50:00,38.4,38.49,38.37,38.47,1088200.0,26.3823,26.4441,26.3617,26.4304,1088200.0
2010-01-29 15:55:00,38.47,38.48,38.34,38.35,1132000.0,26.4304,26.4373,26.3411,26.3479,1132000.0
2010-02-01 09:30:00,38.95,39.24,38.9,39.14,866500.0,26.7602,26.9594,26.7258,26.8907,866500.0
2010-02-01 09:35:00,39.14,39.15,39.04,39.07,684800.0,26.8907,26.8976,26.822,26.8426,684800.0
2010-02-01 09:40:00,39.08,39.14,39.06,39.11,654200.0,26.8495,26.8907,26.8357,26.8701,654200.0
2010-02-01 09:45:00,39.12,39.19,39.11,39.16,595700.0,26.877,26.9251,26.8701,26.9044,595700.0
2010-02-01 09:50:00,39.16,39.2,39.13,39.14,379300.0,26.9044,26.9319,26.8838,26.8907,379300.0
2010-02-01 09:55:00,39.15,39.18,39.14,39.15,294000.0,26.8976,26.9182,26.8907,26.8976,294000.0
2010-02-01 10:00:00,39.15,39.26,39.08,39.1,1071800.0,26.8976,26.9731,26.8495,26.8632,1071800.0
2010-02-01 10:05:00,39.1,39.13,39.03,39.13,438000.0,26.8632,26.8838,26.8151,26.8838,438000.0
2010-02-01 10:10:00,39.13,39.25,39.1,39.25,650000.0,26.8838,26.9663,26.8632,26.9663,650000.0
2010-02-01 10:15:00,39.24,39.28,39.22,39.27,775100.0,26.9594,26.9869,26.9457,26.98,775100.0
2010-02-01 10:20:00,39.28,39.36,39.26,39.36,545700.0,26.9869,27.0419,26.9731,27.0419,545700.0
2010-02-01 10:25:00,39.36,39.37,39.3,39.32,438000.0,27.0419,27.0487,27.0006,27.0144,438000.0
2010-02-01 10:30:00,39.32,39.37,39.32,39.35,825600.0,27.0144,27.0487,27.0144,27.035,825600.0
2010-02-01 10:35:00,39.34,39.37,39.27,39.29,279000.0,27.0281,27.0487,26.98,26.9938,279000.0
2010-02-01 10:40:00,39.28,39.31,39.16,39.22,695800.0,26.9869,27.0075,26.9044,26.9457,695800.0
2010-02-01 10:45:00,39.21,39.24,39.19,39.22,506400.0,26.9388,26.9594,26.9251,26.9457,506400.0
2010-02-01 10:50:00,39.22,39.25,39.17,39.19,317700.0,26.9457,26.9663,26.9113,26.9251,317700.0
2010-02-01 10:55:00,39.19,39.2,39.06,39.06,472500.0,26.9251,26.9319,26.8357,26.8357,472500.0
2010-02-01 11:00:00,39.05,39.08,39.02,39.08,555000.0,26.8289,26.8495,26.8083,26.8495,555000.0
2010-02-01 11:05:00,39.08,39.13,39.03,39.13,271700.0,26.8495,26.8838,26.8151,26.8838,271700.0
2010-02-01 11:10:00,39.12,39.13,39.08,39.1,567500.0,26.877,26.8838,26.8495,26.8632,567500.0
2010-02-01 11:15:00,39.1,39.18,39.1,39.16,144400.0,26.8632,26.9182,26.8632,26.9044,144400.0
2010-02-01 11:20:00,39.17,39.23,39.17,39.21,275900.0,26.9113,26.9525,26.9113,26.9388,275900.0
2010-02-01 11:25:00,39.21,39.26,39.2,39.21,217000.0,26.9388,26.9731,26.9319,26.9388,217000.0
2010-02-01 11:30:00,39.21,39.24,39.18,39.23,198300.0,26.9388,26.9594,26.9182,26.9525,198300.0
2010-02-01 11:35:00,39.22,39.22,39.16,39.19,234000.0,26.9457,26.9457,26.9044,26.9251,234000.0
2010-02-01 11:40:00,39.19,39.22,39.18,39.18,161200.0,26.9251,26.9457,26.9182,26.9182,161200.0
2010-02-01 11:45:00,39.19,39.19,39.13,39.13,138400.0,26.9251,26.9251,26.8838,26.8838,138400.0
2010-02-01 11:50:00,39.13,39.14,39.09,39.1,639300.0,26.8838,26.8907,26.8564,26.8632,639300.0
2010-02-01 11:55:00,39.1,39.1,39.05,39.05,514500.0,26.8632,26.8632,26.8289,26.8289,514500.0
2010-02-01 12:00:00,39.05,39.11,39.05,39.09,145600.0,26.8289,26.8701,26.8289,26.8564,145600.0
2010-02-01 12:05:00,39.08,39.11,39.07,39.08,179000.0,26.8495,26.8701,26.8426,26.8495,179000.0
2010-02-01 12:10:00,39.09,39.09,39.05,39.08,107400.0,26.8564,26.8564,26.8289,26.8495,107400.0
2010-02-01 12:15:00,39.07,39.1,39.04,39.09,144900.0,26.8426,26.8632,26.822,26.8564,144900.0
2010-02-01 12:20:00,39.1,39.11,39.07,39.11,114200.0,26.8632,26.8701,26.8426,26.8701,114200.0
2010-02-01 12:25:00,39.11,39.12,39.09,39.11,64600.0,26.8701,26.877,26.8564,26.8701,64600.0
2010-02-01 12:30:00,39.11,39.14,39.1,39.12,78600.0,26.8701,26.8907,26.8632,26.877,78600.0
2010-02-01 12:35:00,39.13,39.16,39.11,39.12,61800.0,26.8838,26.9044,26.8701,26.877,61800.0
2010-02-01 12:40:00,39.11,39.19,39.1,39.19,144800.0,26.8701,26.9251,26.8632,26.9251,144800.0
2010-02-01 12:45:00,39.2,39.2,39.15,39.2,97900.0,26.9319,26.9319,26.8976,26.9319,97900.0
2010-02-01 12:50:00,39.2,39.23,39.18,39.23,318800.0,26.9319,26.9525,26.9182,26.9525,318800.0
2010-02-01 12:55:00,39.23,39.23,39.2,39.21,75900.0,26.9525,26.9525,26.9319,26.9388,75900.0
2010-02-01 13:00:00,39.2,39.21,39.17,39.21,132900.0,26.9319,26.9388,26.9113,26.9388,132900.0
2010-02-01 13:05:00,39.21,39.25,39.18,39.23,71900.0,26.9388,26.9663,26.9182,26.9525,71900.0
2010-02-01 13:10:00,39.24,39.26,39.23,39.26,74500.0,26.9594,26.9731,26.9525,26.9731,74500.0
2010-02-01 13:15:00,39.26,39.28,39.23,39.26,119300.0,26.9731,26.9869,26.9525,26.9731,119300.0
2010-02-01 13:20:00,39.26,39.29,39.26,39.28,73700.0,26.9731,26.9938,26.9731,26.9869,73700.0
2010-02-01 13:25:00,39.28,39.28,39.25,39.25,34200.0,26.9869,26.9869,26.9663,26.9663,34200.0
2010-02-01 13:30:00,39.26,39.26,39.24,39.25,107000.0,26.9731,26.9731,26.9594,26.9663,107000.0
2010-02-01 13:35:00,39.25,39.26,39.22,39.22,247500.0,26.9663,26.9731,26.9457,26.9457,247500.0
2010-02-01 13:40:00,39.23,39.23,39.19,39.19,238900.0,26.9525,26.9525,26.9251,26.9251,238900.0
2010-02-01 13:45:00,39.19,39.23,39.15,39.23,150500.0,26.9251,26.9525,26.8976,26.9525,150500.0
2010-02-01 13:50:00,39.23,39.26,39.22,39.24,84600.0,26.9525,26.9731,26.9457,26.9594,84600.0
2010-02-01 13:55:00,39.24,39.27,39.19,39.23,242800.0,26.9594,26.98,26.9251,26.9525,242800.0
2010-02-01 14:00:00,39.24,39.25,39.16,39.19,166900.0,26.9594,26.9663,26.9044,26.9251,166900.0
2010-02-01 14:05:00,39.19,39.25,39.18,39.23,280500.0,26.9251,26.9663,26.9182,26.9525,280500.0
2010-02-01 14:10:00,39.22,39.23,39.15,39.16,381600.0,26.9457,26.9525,26.8976,26.9044,381600.0
2010-02-01 14:15:00,39.16,39.22,39.15,39.22,90700.0,26.9044,26.9457,26.8976,26.9457,90700.0
2010-02-01 14:20:00,39.22,39.24,39.17,39.2,90100.0,26.9457,26.9594,26.9113,26.9319,90100.0
2010-02-01 14:25:00,39.19,39.24,39.18,39.24,105100.0,26.9251,26.9594,26.9182,26.9594,105100.0
2010-02-01 14:30:00,39.24,39.27,39.24,39.26,134700.0,26.9594,26.98,26.9594,26.9731,134700.0
2010-02-01 14:35:00,39.26,39.3,39.26,39.29,302200.0,26.9731,27.0006,26.9731,26.9938,302200.0
2010-02-01 14:40:00,39.29,39.34,39.29,39.33,226500.0,26.9938,27.0281,26.9938,27.0212,226500.0
2010-02-01 14:45:00,39.33,39.35,39.3,39.31,255900.0,27.0212,27.035,27.0006,27.0075,255900.0
2010-02-01 14:50:00,39.3,39.35,39.28,39.35,197400.0,27.0006,27.035,26.9869,27.035,197400.0
2010-02-01 14:55:00,39.35,39.35,39.3,39.31,131600.0,27.035,27.035,27.0006,27.0075,131600.0
2010-02-01 15:00:00,39.3,39.32,39.23,39.25,240500.0,27.0006,27.0144,26.9525,26.9663,240500.0
2010-02-01 15:05:00,39.25,39.26,39.21,39.22,308500.0,26.9663,26.9731,26.9388,26.9457,308500.0
2010-02-01 15:10:00,39.21,39.26,39.21,39.25,144000.0,26.9388,26.9731,26.9388,26.9663,144000.0
2010-02-01 15:15:00,39.25,39.29,39.24,39.27,94000.0,26.9663,26.9938,26.9594,26.98,94000.0
2010-02-01 15:20:00,39.27,39.31,39.27,39.29,146900.0,26.98,27.0075,26.98,26.9938,146900.0
2010-02-01 15:25:00,39.29,39.35,39.29,39.35,369400.0,26.9938,27.035,26.9938,27.035,369400.0
2010-02-01 15:30:00,39.35,39.4,39.32,39.4,494400.0,27.035,27.0693,27.0144,27.0693,494400.0
2010-02-01 15:35:00,39.39,39.4,39.35,39.38,340100.0,27.0625,27.0693,27.035,27.0556,340100.0
2010-02-01 15:40:00,39.38,39.41,39.37,39.39,845900.0,27.0556,27.0762,27.0487,27.0625,845900.0
2010-02-01 15:45:00,39.38,39.4,39.35,39.35,637100.0,27.0556,27.0693,27.035,27.035,637100.0
2010-02-01 15:50:00,39.36,39.47,39.35,39.44,1039500.0,27.0419,27.1174,27.035,27.0968,1039500.0
2010-02-01 15:55:00,39.44,39.61,39.42,39.6,4965500.0,27.0968,27.2136,27.0831,27.2067,4965500.0
2010-02-02 09:30:00,39.34,39.39,39.22,39.26,424500.0,27.0281,27.0625,26.9457,26.9731,424500.0
2010-02-02 09:35:00,39.26,39.38,39.26,39.31,192700.0,26.9731,27.0556,26.9731,27.0075,192700.0
2010-02-02 09:40:00,39.32,39.33,39.18,39.25,524500.0,27.0144,27.0212,26.9182,26.9663,524500.0
2010-02-02 09:45:00,39.24,39.36,39.21,39.32,445600.0,26.9594,27.0419,26.9388,27.0144,445600.0
2010-02-02 09:50:00,39.32,39.39,39.31,39.32,416800.0,27.0144,27.0625,27.0075,27.0144,416800.0
2010-02-02 09:55:00,39.32,39.36,39.25,39.28,496000.0,27.0144,27.0419,26.9663,26.9869,496000.0
2010-02-02 10:00:00,39.28,39.36,39.2,39.23,630700.0,26.9869,27.0419,26.9319,26.9525,630700.0
2010-02-02 10:05:00,39.23,39.31,39.19,39.31,598800.0,26.9525,27.0075,26.9251,27.0075,598800.0
2010-02-02 10:10:00,39.31,39.35,39.22,39.35,668100.0,27.0075,27.035,26.9457,27.035,668100.0
2010-02-02 10:15:00,39.36,39.48,39.35,39.44,757200.0,27.0419,27.1243,27.035,27.0968,757200.0
2010-02-02 10:20:00,39.44,39.5,39.42,39.47,453800.0,27.0968,27.138,27.0831,27.1174,453800.0
2010-02-02 10:25:00,39.46,39.55,39.46,39.55,503800.0,27.1106,27.1724,27.1106,27.1724,503800.0
2010-02-02 10:30:00,39.55,39.65,39.54,39.61,412800.0,27.1724,27.2411,27.1655,27.2136,412800.0
2010-02-02 10:35:00,39.61,39.67,39.58,39.59,383300.0,27.2136,27.2548,27.193,27.1999,383300.0
2010-02-02 10:40:00,39.58,39.58,39.54,39.57,546800.0,27.193,27.193,27.1655,27.1861,546800.0
2010-02-02 10:45:00,39.57,39.6,39.53,39.58,580900.0,27.1861,27.2067,27.1586,27.193,580900.0
2010-02-02 10:50:00,39.58,39.62,39.54,39.58,611100.0,27.193,27.2205,27.1655,27.193,611100.0
2010-02-02 10:55:00,39.58,39.64,39.57,39.61,374900.0,27.193,27.2342,27.1861,27.2136,374900.0
2010-02-02 11:00:00,39.6,39.62,39.54,39.54,327700.0,27.2067,27.2205,27.1655,27.1655,327700.0
2010-02-02 11:05:00,39.54,39.56,39.5,39.55,262000.0,27.1655,27.1793,27.138,27.1724,262000.0
2010-02-02 11:10:00,39.56,39.57,39.51,39.57,212700.0,27.1793,27.1861,27.1449,27.1861,212700.0
2010-02-02 11:15:00,39.56,39.58,39.54,39.57,284600.0,27.1793,27.193,27.1655,27.1861,284600.0
2010-02-02 11:20:00,39.57,39.63,39.55,39.61,160200.0,27.1861,27.2274,27.1724,27.2136,160200.0
2010-02-02 11:25:00,39.62,39.64,39.61,39.61,175400.0,27.2205,27.2342,27.2136,27.2136,175400.0
2010-02-02 11:30:00,39.62,39.64,39.58,39.58,164800.0,27.2205,27.2342,27.193,27.193,164800.0
2010-02-02 11:35:00,39.59,39.64,39.58,39.63,88100.0,27.1999,27.2342,27.193,27.2274,88100.0
2010-02-02 11:40:00,39.62,39.65,39.62,39.63,175300.0,27.2205,27.2411,27.2205,27.2274,175300.0
2010-02-02 11:45:00,39.64,39.64,39.6,39.63,168700.0,27.2342,27.2342,27.2067,27.2274,168700.0
2010-02-02 11:50:00,39.63,39.65,39.62,39.63,55900.0,27.2274,27.2411,27.2205,27.2274,55900.0
2010-02-02 11:55:00,39.64,39.64,39.58,39.62,127800.0,27.2342,27.2342,27.193,27.2205,127800.0
2010-02-02 12:00:00,39.62,39.62,39.58,39.62,104900.0,27.2205,27.2205,27.193,27.2205,104900.0
2010-02-02 12:05:00,39.62,39.64,39.59,39.6,131700.0,27.2205,27.2342,27.1999,27.2067,131700.0
2010-02-02 12:10:00,39.59,39.63,39.59,39.61,89400.0,27.1999,27.2274,27.1999,27.2136,89400.0
2010-02-02 12:15:00,39.61,39.65,39.6,39.65,80400.0,27.2136,27.2411,27.2067,27.2411,80400.0
2010-02-02 12:20:00,39.65,39.69,39.58,39.67,216800.0,27.2411,27.2686,27.193,27.2548,216800.0
2010-02-02 12:25:00,39.68,39.74,39.67,39.74,506500.0,27.2617,27.3029,27.2548,27.3029,506500.0
2010-02-02 12:30:00,39.74,39.76,39.72,39.74,362600.0,27.3029,27.3167,27.2892,27.3029,362600.0
2010-02-02 12:35:00,39.75,39.76,39.71,39.74,362000.0,27.3098,27.3167,27.2823,27.3029,362000.0
2010-02-02 12:40:00,39.74,39.76,39.72,39.75,279900.0,27.3029,27.3167,27.2892,27.3098,279900.0
2010-02-02 12:45:00,39.74,39.74,39.7,39.71,255700.0,27.3029,27.3029,27.2754,27.2823,255700.0
2010-02-02 12:50:00,39.72,39.73,39.71,39.71,223700.0,27.2892,27.2961,27.2823,27.2823,223700.0
2010-02-02 12:55:00,39.71,39.75,39.71,39.74,138900.0,27.2823,27.3098,27.2823,27.3029,138900.0
2010-02-02 13:00:00,39.75,39.76,39.71,39.72,104400.0,27.3098,27.3167,27.2823,27.2892,104400.0
2010-02-02 13:05:00,39.72,39.72,39.67,39.67,104300.0,27.2892,27.2892,27.2548,27.2548,104300.0
2010-02-02 13:10:00,39.67,39.71,39.66,39.69,60300.0,27.2548,27.2823,27.248,27.2686,60300.0
2010-02-02 13:15:00,39.7,39.71,39.69,39.71,118400.0,27.2754,27.2823,27.2686,27.2823,118400.0
2010-02-02 13:20:00,39.72,39.74,39.71,39.71,85000.0,27.2892,27.3029,27.2823,27.2823,85000.0
2010-02-02 13:25:00,39.72,39.76,39.72,39.75,183300.0,27.2892,27.3167,27.2892,27.3098,183300.0
2010-02-02 13:30:00,39.74,39.78,39.74,39.78,134700.0,27.3029,27.3304,27.3029,27.3304,134700.0
2010-02-02 13:35:00,39.78,39.83,39.76,39.81,201800.0,27.3304,27.3648,27.3167,27.351,201800.0
2010-02-02 13:40:00,39.83,39.86,39.82,39.83,183100.0,27.3648,27.3854,27.3579,27.3648,183100.0
2010-02-02 13:45:00,39.84,39.85,39.82,39.84,282600.0,27.3716,27.3785,27.3579,27.3716,282600.0
2010-02-02 13:50:00,39.83,39.87,39.82,39.84,217600.0,27.3648,27.3922,27.3579,27.3716,217600.0
2010-02-02 13:55:00,39.84,39.86,39.82,39.84,112500.0,27.3716,27.3854,27.3579,27.3716,112500.0
2010-02-02 14:00:00,39.83,39.84,39.82,39.83,26900.0,27.3648,27.3716,27.3579,27.3648,26900.0
2010-02-02 14:05:00,39.84,39.84,39.8,39.81,99500.0,27.3716,27.3716,27.3441,27.351,99500.0
2010-02-02 14:10:00,39.81,39.81,39.78,39.78,109500.0,27.351,27.351,27.3304,27.3304,109500.0
2010-02-02 14:15:00,39.79,39.79,39.73,39.74,123000.0,27.3373,27.3373,27.2961,27.3029,123000.0
2010-02-02 14:20:00,39.74,39.78,39.74,39.78,172300.0,27.3029,27.3304,27.3029,27.3304,172300.0
2010-02-02 14:25:00,39.76,39.78,39.75,39.77,103400.0,27.3167,27.3304,27.3098,27.3235,103400.0
2010-02-02 14:30:00,39.77,39.8,39.72,39.76,85700.0,27.3235,27.3441,27.2892,27.3167,85700.0
2010-02-02 14:35:00,39.76,39.77,39.72,39.75,204600.0,27.3167,27.3235,27.2892,27.3098,204600.0
2010-02-02 14:40:00,39.75,39.78,39.72,39.73,234600.0,27.3098,27.3304,27.2892,27.2961,234600.0
2010-02-02 14:45:00,39.72,39.75,39.69,39.73,234000.0,27.2892,27.3098,27.2686,27.2961,234000.0
2010-02-02 14:50:00,39.73,39.79,39.71,39.77,200800.0,27.2961,27.3373,27.2823,27.3235,200800.0
2010-02-02 14:55:00,39.77,39.78,39.75,39.78,108300.0,27.3235,27.3304,27.3098,27.3304,108300.0
2010-02-02 15:00:00,39.78,39.78,39.73,39.75,166300.0,27.3304,27.3304,27.2961,27.3098,166300.0
2010-02-02 15:05:00,39.75,39.78,39.75,39.77,60600.0,27.3098,27.3304,27.3098,27.3235,60600.0
2010-02-02 15:10:00,39.76,39.84,39.76,39.84,222700.0,27.3167,27.3716,27.3167,27.3716,222700.0
2010-02-02 15:15:00,39.84,39.9,39.83,39.9,344300.0,27.3716,27.4129,27.3648,27.4129,344300.0
2010-02-02 15:20:00,39.9,39.9,39.82,39.83,225400.0,27.4129,27.4129,27.3579,27.3648,225400.0
2010-02-02 15:25:00,39.83,39.83,39.79,39.8,361600.0,27.3648,27.3648,27.3373,27.3441,361600.0
2010-02-02 15:30:00,39.8,39.83,39.8,39.81,249600.0,27.3441,27.3648,27.3441,27.351,249600.0
2010-02-02 15:35:00,39.81,39.81,39.76,39.78,291700.0,27.351,27.351,27.3167,27.3304,291700.0
2010-02-02 15:40:00,39.79,39.82,39.75,39.77,383000.0,27.3373,27.3579,27.3098,27.3235,383000.0
2010-02-02 15:45:00,39.77,39.78,39.71,39.75,370000.0,27.3235,27.3304,27.2823,27.3098,370000.0
2010-02-02 15:50:00,39.75,39.78,39.73,39.78,749100.0,27.3098,27.3304,27.2961,27.3304,749100.0
2010-02-02 15:55:00,39.78,39.87,39.75,39.83,2078400.0,27.3304,27.3922,27.3098,27.3648,2078400.0
2010-02-03 09:30:00,39.94,40.06,39.92,39.95,549600.0,27.4403,27.5228,27.4266,27.4472,549600.0
2010-02-03 09:35:00,39.95,40.06,39.95,40.02,861600.0,27.4472,27.5228,27.4472,27.4953,861600.0
2010-02-03 09:40:00,40.02,40.12,40.02,40.11,375600.0,27.4953,27.564,27.4953,27.5571,375600.0
2010-02-03 09:45:00,40.12,40.15,40.09,40.1,196700.0,27.564,27.5846,27.5434,27.5503,196700.0
2010-02-03 09:50:00,40.09,40.13,40.08,40.12,133100.0,27.5434,27.5709,27.5365,27.564,133100.0
2010-02-03 09:55:00,40.13,40.16,40.08,40.09,550800.0,27.5709,27.5915,27.5365,27.5434,550800.0
2010-02-03 10:00:00,40.09,40.09,40.02,40.03,325800.0,27.5434,27.5434,27.4953,27.5022,325800.0
2010-02-03 10:05:00,40.04,40.07,40.01,40.07,411600.0,27.509,27.5296,27.4884,27.5296,411600.0
2010-02-03 10:10:00,40.07,40.07,39.97,40.04,322500.0,27.5296,27.5296,27.4609,27.509,322500.0
2010-02-03 10:15:00,40.04,40.06,39.96,39.96,180900.0,27.509,27.5228,27.4541,27.4541,180900.0
2010-02-03 10:20:00,39.96,40.0,39.95,39.96,180100.0,27.4541,27.4816,27.4472,27.4541,180100.0
2010-02-03 10:25:00,39.96,39.97,39.85,39.85,616400.0,27.4541,27.4609,27.3785,27.3785,616400.0
2010-02-03 10:30:00,39.85,39.9,39.82,39.85,420900.0,27.3785,27.4129,27.3579,27.3785,420900.0
2010-02-03 10:35:00,39.84,39.84,39.71,39.78,509900.0,27.3716,27.3716,27.2823,27.3304,509900.0
2010-02-03 10:40:00,39.78,39.82,39.76,39.79,377700.0,27.3304,27.3579,27.3167,27.3373,377700.0
2010-02-03 10:45:00,39.79,39.87,39.71,39.86,415600.0,27.3373,27.3922,27.2823,27.3854,415600.0
2010-02-03 10:50:00,39.86,39.86,39.79,39.8,519000.0,27.3854,27.3854,27.3373,27.3441,519000.0
2010-02-03 10:55:00,39.8,39.85,39.8,39.83,215200.0,27.3441,27.3785,27.3441,27.3648,215200.0
2010-02-03 11:00:00,39.83,39.86,39.81,39.83,298700.0,27.3648,27.3854,27.351,27.3648,298700.0
2010-02-03 11:05:00,39.83,39.94,39.83,39.92,198000.0,27.3648,27.4403,27.3648,27.4266,198000.0
2010-02-03 11:10:00,39.91,39.92,39.88,39.89,64100.0,27.4197,27.4266,27.3991,27.406,64100.0
2010-02-03 11:15:00,39.9,39.92,39.87,39.88,82500.0,27.4129,27.4266,27.3922,27.3991,82500.0
2010-02-03 11:20:00,39.88,39.88,39.82,39.82,103600.0,27.3991,27.3991,27.3579,27.3579,103600.0
2010-02-03 11:25:00,39.82,39.83,39.76,39.78,176800.0,27.3579,27.3648,27.3167,27.3304,176800.0
2010-02-03 11:30:00,39.78,39.82,39.78,39.8,131500.0,27.3304,27.3579,27.3304,27.3441,131500.0
2010-02-03 11:35:00,39.8,39.8,39.75,39.76,111300.0,27.3441,27.3441,27.3098,27.3167,111300.0
2010-02-03 11:40:00,39.76,39.76,39.7,39.74,158900.0,27.3167,27.3167,27.2754,27.3029,158900.0
2010-02-03 11:45:00,39.74,39.77,39.72,39.72,106400.0,27.3029,27.3235,27.2892,27.2892,106400.0
2010-02-03 11:50:00,39.72,39.73,39.65,39.71,603200.0,27.2892,27.2961,27.2411,27.2823,603200.0
2010-02-03 11:55:00,39.71,39.72,39.64,39.66,269800.0,27.2823,27.2892,27.2342,27.248,269800.0
2010-02-03 12:00:00,39.66,39.74,39.65,39.74,90500.0,27.248,27.3029,27.2411,27.3029,90500.0
2010-02-03 12:05:00,39.74,39.74,39.69,39.73,294200.0,27.3029,27.3029,27.2686,27.2961,294200.0
2010-02-03 12:10:00,39.73,39.81,39.72,39.78,230400.0,27.2961,27.351,27.2892,27.3304,230400.0
2010-02-03 12:15:00,39.79,39.8,39.75,39.79,237800.0,27.3373,27.3441,27.3098,27.3373,237800.0
2010-02-03 12:20:00,39.78,39.78,39.72,39.73,370700.0,27.3304,27.3304,27.2892,27.2961,370700.0
2010-02-03 12:25:00,39.73,39.75,39.69,39.73,249300.0,27.2961,27.3098,27.2686,27.2961,249300.0
2010-02-03 12:30:00,39.73,39.79,39.72,39.77,141600.0,27.2961,27.3373,27.2892,27.3235,141600.0
2010-02-03 12:35:00,39.77,39.84,39.76,39.8,104900.0,27.3235,27.3716,27.3167,27.3441,104900.0
2010-02-03 12:40:00,39.8,39.82,39.75,39.78,156200.0,27.3441,27.3579,27.3098,27.3304,156200.0
2010-02-03 12:45:00,39.78,39.78,39.72,39.76,202600.0,27.3304,27.3304,27.2892,27.3167,202600.0
2010-02-03 12:50:00,39.76,39.81,39.76,39.81,171500.0,27.3167,27.351,27.3167,27.351,171500.0
2010-02-03 12:55:00,39.81,39.83,39.77,39.78,125400.0,27.351,27.3648,27.3235,27.3304,125400.0
2010-02-03 13:00:00,39.79,39.83,39.77,39.83,153200.0,27.3373,27.3648,27.3235,27.3648,153200.0
2010-02-03 13:05:00,39.83,39.94,39.81,39.94,301000.0,27.3648,27.4403,27.351,27.4403,301000.0
2010-02-03 13:10:00,39.93,39.94,39.89,39.9,332000.0,27.4335,27.4403,27.406,27.4129,332000.0
2010-02-03 13:15:00,39.89,39.92,39.89,39.9,100200.0,27.406,27.4266,27.406,27.4129,100200.0
2010-02-03 13:20:00,39.91,39.92,39.87,39.87,505400.0,27.4197,27.4266,27.3922,27.3922,505400.0
2010-02-03 13:25:00,39.88,39.91,39.88,39.88,162200.0,27.3991,27.4197,27.3991,27.3991,162200.0
2010-02-03 13:30:00,39.88,39.93,39.88,39.93,140700.0,27.3991,27.4335,27.3991,27.4335,140700.0
2010-02-03 13:35:00,39.92,39.96,39.89,39.89,223800.0,27.4266,27.4541,27.406,27.406,223800.0
2010-02-03 13:40:00,39.88,39.95,39.88,39.94,217800.0,27.3991,27.4472,27.3991,27.4403,217800.0
2010-02-03 13:45:00,39.94,39.96,39.9,39.91,355400.0,27.4403,27.4541,27.4129,27.4197,355400.0
2010-02-03 13:50:00,39.91,39.92,39.86,39.88,147300.0,27.4197,27.4266,27.3854,27.3991,147300.0
2010-02-03 13:55:00,39.88,39.91,39.88,39.91,84400.0,27.3991,27.4197,27.3991,27.4197,84400.0
2010-02-03 14:00:00,39.91,39.92,39.88,39.91,124000.0,27.4197,27.4266,27.3991,27.4197,124000.0
2010-02-03 14:05:00,39.92,39.95,39.91,39.92,189300.0,27.4266,27.4472,27.4197,27.4266,189300.0
2010-02-03 14:10:00,39.92,39.93,39.91,39.91,42200.0,27.4266,27.4335,27.4197,27.4197,42200.0
2010-02-03 14:15:00,39.92,39.94,39.88,39.89,109100.0,27.4266,27.4403,27.3991,27.406,109100.0
2010-02-03 14:20:00,39.89,39.9,39.84,39.86,96700.0,27.406,27.4129,27.3716,27.3854,96700.0
2010-02-03 14:25:00,39.86,39.87,39.81,39.83,212900.0,27.3854,27.3922,27.351,27.3648,212900.0
2010-02-03 14:30:00,39.84,39.87,39.82,39.82,135000.0,27.3716,27.3922,27.3579,27.3579,135000.0
2010-02-03 14:35:00,39.81,39.82,39.77,39.79,199600.0,27.351,27.3579,27.3235,27.3373,199600.0
2010-02-03 14:40:00,39.79,39.79,39.75,39.76,145400.0,27.3373,27.3373,27.3098,27.3167,145400.0
2010-02-03 14:45:00,39.77,39.86,39.76,39.78,348800.0,27.3235,27.3854,27.3167,27.3304,348800.0
2010-02-03 14:50:00,39.79,39.84,39.77,39.84,121200.0,27.3373,27.3716,27.3235,27.3716,121200.0
2010-02-03 14:55:00,39.83,39.85,39.81,39.81,139700.0,27.3648,27.3785,27.351,27.351,139700.0
2010-02-03 15:00:00,39.81,39.91,39.81,39.9,324600.0,27.351,27.4197,27.351,27.4129,324600.0
2010-02-03 15:05:00,39.9,39.92,39.81,39.81,183900.0,27.4129,27.4266,27.351,27.351,183900.0
2010-02-03 15:10:00,39.81,39.85,39.79,39.81,155100.0,27.351,27.3785,27.3373,27.351,155100.0
2010-02-03 15:15:00,39.81,39.81,39.77,39.78,85300.0,27.351,27.351,27.3235,27.3304,85300.0
2010-02-03 15:20:00,39.78,39.8,39.73,39.74,165000.0,27.3304,27.3441,27.2961,27.3029,165000.0
2010-02-03 15:25:00,39.75,39.81,39.74,39.79,207800.0,27.3098,27.351,27.3029,27.3373,207800.0
2010-02-03 15:30:00,39.79,39.88,39.79,39.86,298700.0,27.3373,27.3991,27.3373,27.3854,298700.0
2010-02-03 15:35:00,39.87,39.88,39.85,39.87,125100.0,27.3922,27.3991,27.3785,27.3922,125100.0
2010-02-03 15:40:00,39.87,39.95,39.87,39.89,330900.0,27.3922,27.4472,27.3922,27.406,330900.0
2010-02-03 15:45:00,39.9,39.91,39.85,39.89,328400.0,27.4129,27.4197,27.3785,27.406,328400.0
2010-02-03 15:50:00,39.88,39.9,39.82,39.84,288900.0,27.3991,27.4129,27.3579,27.3716,288900.0
2010-02-03 15:55:00,39.84,39.85,39.78,39.79,1599900.0,27.3716,27.3785,27.3304,27.3373,1599900.0
2010-02-04 09:30:00,39.05,39.06,38.87,38.93,712100.0,26.8289,26.8357,26.7052,26.7464,712100.0
2010-02-04 09:35:00,38.92,38.97,38.89,38.97,1288400.0,26.7396,26.7739,26.7189,26.7739,1288400.0
2010-02-04 09:40:00,38.97,38.97,38.75,38.75,783300.0,26.7739,26.7739,26.6228,26.6228,783300.0
2010-02-04 09:45:00,38.75,38.75,38.52,38.63,1949600.0,26.6228,26.6228,26.4647,26.5403,1949600.0
2010-02-04 09:50:00,38.62,38.65,38.54,38.58,791100.0,26.5334,26.5541,26.4785,26.506,791100.0
2010-02-04 09:55:00,38.58,38.58,38.42,38.47,723100.0,26.506,26.506,26.396,26.4304,723100.0
2010-02-04 10:00:00,38.47,38.59,38.45,38.57,838500.0,26.4304,26.5128,26.4166,26.4991,838500.0
2010-02-04 10:05:00,38.58,38.85,38.53,38.55,744300.0,26.506,26.6915,26.4716,26.4853,744300.0
2010-02-04 10:10:00,38.55,38.55,38.39,38.4,688500.0,26.4853,26.4853,26.3754,26.3823,688500.0
2010-02-04 10:15:00,38.39,38.47,38.35,38.45,762100.0,26.3754,26.4304,26.3479,26.4166,762100.0
2010-02-04 10:20:00,38.45,38.5,38.39,38.42,575600.0,26.4166,26.451,26.3754,26.396,575600.0
2010-02-04 10:25:00,38.42,38.46,38.34,38.38,726800.0,26.396,26.4235,26.3411,26.3686,726800.0
2010-02-04 10:30:00,38.38,38.52,38.37,38.46,967900.0,26.3686,26.4647,26.3617,26.4235,967900.0
2010-02-04 10:35:00,38.47,38.5,38.41,38.45,645400.0,26.4304,26.451,26.3892,26.4166,645400.0
2010-02-04 10:40:00,38.45,38.48,38.4,38.45,291000.0,26.4166,26.4373,26.3823,26.4166,291000.0
2010-02-04 10:45:00,38.45,38.47,38.42,38.47,259600.0,26.4166,26.4304,26.396,26.4304,259600.0
2010-02-04 10:50:00,38.48,38.49,38.42,38.44,321500.0,26.4373,26.4441,26.396,26.4098,321500.0
2010-02-04 10:55:00,38.44,38.47,38.34,38.34,375400.0,26.4098,26.4304,26.3411,26.3411,375400.0
2010-02-04 11:00:00,38.34,38.41,38.31,38.39,491700.0,26.3411,26.3892,26.3205,26.3754,491700.0
2010-02-04 11:05:00,38.38,38.49,38.38,38.43,238700.0,26.3686,26.4441,26.3686,26.4029,238700.0
2010-02-04 11:10:00,38.43,38.48,38.39,38.45,183200.0,26.4029,26.4373,26.3754,26.4166,183200.0
2010-02-04 11:15:00,38.45,38.46,38.37,38.43,396500.0,26.4166,26.4235,26.3617,26.4029,396500.0
2010-02-04 11:20:00,38.42,38.45,38.35,38.38,235500.0,26.396,26.4166,26.3479,26.3686,235500.0
2010-02-04 11:25:00,38.38,38.47,38.36,38.47,494200.0,26.3686,26.4304,26.3548,26.4304,494200.0
2010-02-04 11:30:00,38.47,38.47,38.39,38.39,141300.0,26.4304,26.4304,26.3754,26.3754,141300.0
2010-02-04 11:35:00,38.4,38.42,38.29,38.31,333500.0,26.3823,26.396,26.3067,26.3205,333500.0
2010-02-04 11:40:00,38.31,38.32,38.17,38.25,578000.0,26.3205,26.3273,26.2243,26.2792,578000.0
2010-02-04 11:45:00,38.25,38.3,38.22,38.29,428900.0,26.2792,26.3136,26.2586,26.3067,428900.0
2010-02-04 11:50:00,38.3,38.36,38.26,38.35,239500.0,26.3136,26.3548,26.2861,26.3479,239500.0
2010-02-04 11:55:00,38.35,38.36,38.31,38.32,83100.0,26.3479,26.3548,26.3205,26.3273,83100.0
2010-02-04 12:00:00,38.33,38.34,38.27,38.32,453700.0,26.3342,26.3411,26.293,26.3273,453700.0
2010-02-04 12:05:00,38.33,38.33,38.26,38.32,136200.0,26.3342,26.3342,26.2861,26.3273,136200.0
2010-02-04 12:10:00,38.32,38.4,38.28,38.29,236700.0,26.3273,26.3823,26.2998,26.3067,236700.0
2010-02-04 12:15:00,38.29,38.31,38.26,38.26,74100.0,26.3067,26.3205,26.2861,26.2861,74100.0
2010-02-04 12:20:00,38.26,38.31,38.25,38.27,202600.0,26.2861,26.3205,26.2792,26.293,202600.0
2010-02-04 12:25:00,38.27,38.31,38.25,38.25,198300.0,26.293,26.3205,26.2792,26.2792,198300.0
2010-02-04 12:30:00,38.25,38.28,38.24,38.28,82300.0,26.2792,26.2998,26.2724,26.2998,82300.0
2010-02-04 12:35:00,38.27,38.28,38.26,38.27,159200.0,26.293,26.2998,26.2861,26.293,159200.0
2010-02-04 12:40:00,38.27,38.28,38.23,38.25,93100.0,26.293,26.2998,26.2655,26.2792,93100.0
2010-02-04 12:45:00,38.25,38.27,38.14,38.15,138700.0,26.2792,26.293,26.2037,26.2105,138700.0
2010-02-04 12:50:00,38.15,38.2,38.13,38.17,428800.0,26.2105,26.2449,26.1968,26.2243,428800.0
2010-02-04 12:55:00,38.16,38.23,38.14,38.23,277100.0,26.2174,26.2655,26.2037,26.2655,277100.0
2010-02-04 13:00:00,38.23,38.24,38.21,38.22,59700.0,26.2655,26.2724,26.2518,26.2586,59700.0
2010-02-04 13:05:00,38.22,38.3,38.2,38.28,271600.0,26.2586,26.3136,26.2449,26.2998,271600.0
2010-02-04 13:10:00,38.28,38.28,38.24,38.27,163100.0,26.2998,26.2998,26.2724,26.293,163100.0
2010-02-04 13:15:00,38.26,38.26,38.24,38.24,102000.0,26.2861,26.2861,26.2724,26.2724,102000.0
2010-02-04 13:20:00,38.24,38.25,38.2,38.22,132400.0,26.2724,26.2792,26.2449,26.2586,132400.0
2010-02-04 13:25:00,38.22,38.25,38.2,38.23,221700.0,26.2586,26.2792,26.2449,26.2655,221700.0
2010-02-04 13:30:00,38.22,38.25,38.21,38.23,318700.0,26.2586,26.2792,26.2518,26.2655,318700.0
2010-02-04 13:35:00,38.23,38.26,38.22,38.24,301000.0,26.2655,26.2861,26.2586,26.2724,301000.0
2010-02-04 13:40:00,38.24,38.24,38.2,38.2,347400.0,26.2724,26.2724,26.2449,26.2449,347400.0
2010-02-04 13:45:00,38.2,38.22,38.14,38.21,470600.0,26.2449,26.2586,26.2037,26.2518,470600.0
2010-02-04 13:50:00,38.21,38.22,38.15,38.17,204100.0,26.2518,26.2586,26.2105,26.2243,204100.0
2010-02-04 13:55:00,38.17,38.2,38.13,38.14,253500.0,26.2243,26.2449,26.1968,26.2037,253500.0
2010-02-04 14:00:00,38.14,38.18,38.13,38.17,118800.0,26.2037,26.2311,26.1968,26.2243,118800.0
2010-02-04 14:05:00,38.16,38.19,38.14,38.14,127000.0,26.2174,26.238,26.2037,26.2037,127000.0
2010-02-04 14:10:00,38.15,38.2,38.13,38.15,347400.0,26.2105,26.2449,26.1968,26.2105,347400.0
2010-02-04 14:15:00,38.15,38.19,38.11,38.15,324800.0,26.2105,26.238,26.1831,26.2105,324800.0
2010-02-04 14:20:00,38.15,38.24,38.15,38.2,481500.0,26.2105,26.2724,26.2105,26.2449,481500.0
2010-02-04 14:25:00,38.19,38.26,38.19,38.22,438800.0,26.238,26.2861,26.238,26.2586,438800.0
2010-02-04 14:30:00,38.22,38.28,38.19,38.26,198800.0,26.2586,26.2998,26.238,26.2861,198800.0
2010-02-04 14:35:00,38.26,38.29,38.24,38.27,196600.0,26.2861,26.3067,26.2724,26.293,196600.0
2010-02-04 14:40:00,38.28,38.28,38.22,38.23,174800.0,26.2998,26.2998,26.2586,26.2655,174800.0
2010-02-04 14:45:00,38.24,38.29,38.2,38.29,276400.0,26.2724,26.3067,26.2449,26.3067,276400.0
2010-02-04 14:50:00,38.29,38.3,38.26,38.28,173800.0,26.3067,26.3136,26.2861,26.2998,173800.0
2010-02-04 14:55:00,38.28,38.32,38.27,38.29,201100.0,26.2998,26.3273,26.293,26.3067,201100.0
2010-02-04 15:00:00,38.29,38.31,38.24,38.24,179900.0,26.3067,26.3205,26.2724,26.2724,179900.0
2010-02-04 15:05:00,38.24,38.33,38.19,38.2,409000.0,26.2724,26.3342,26.238,26.2449,409000.0
2010-02-04 15:10:00,38.19,38.2,38.15,38.16,318000.0,26.238,26.2449,26.2105,26.2174,318000.0
2010-02-04 15:15:00,38.17,38.19,38.08,38.11,419200.0,26.2243,26.238,26.1624,26.1831,419200.0
2010-02-04 15:20:00,38.11,38.13,38.05,38.08,257800.0,26.1831,26.1968,26.1418,26.1624,257800.0
2010-02-04 15:25:00,38.09,38.28,38.08,38.13,382700.0,26.1693,26.2998,26.1624,26.1968,382700.0
2010-02-04 15:30:00,38.13,38.18,38.1,38.15,418200.0,26.1968,26.2311,26.1762,26.2105,418200.0
2010-02-04 15:35:00,38.15,38.16,38.05,38.1,1184700.0,26.2105,26.2174,26.1418,26.1762,1184700.0
2010-02-04 15:40:00,38.09,38.18,38.06,38.15,737200.0,26.1693,26.2311,26.1487,26.2105,737200.0
2010-02-04 15:45:00,38.15,38.17,38.08,38.12,1556800.0,26.2105,26.2243,26.1624,26.1899,1556800.0
2010-02-04 15:50:00,38.12,38.12,38.0,38.02,1866800.0,26.1899,26.1899,26.1075,26.1212,1866800.0
2010-02-04 15:55:00,38.02,38.05,37.89,37.92,4775800.0,26.1212,26.1418,26.0319,26.0525,4775800.0
2010-02-05 09:30:00,37.45,37.65,37.3,37.5,2321500.0,25.7296,25.867,25.6266,25.764,2321500.0
2010-02-05 09:35:00,37.49,37.52,37.22,37.46,2048800.0,25.7571,25.7777,25.5716,25.7365,2048800.0
2010-02-05 09:40:00,37.45,37.57,37.37,37.48,928700.0,25.7296,25.8121,25.6746,25.7502,928700.0
2010-02-05 09:45:00,37.48,37.55,37.29,37.31,541500.0,25.7502,25.7983,25.6197,25.6334,541500.0
2010-02-05 09:50:00,37.31,37.4,37.25,37.27,1070800.0,25.6334,25.6953,25.5922,25.6059,1070800.0
2010-02-05 09:55:00,37.26,37.31,37.2,37.21,719800.0,25.5991,25.6334,25.5578,25.5647,719800.0
2010-02-05 10:00:00,37.21,37.28,37.19,37.2,447800.0,25.5647,25.6128,25.551,25.5578,447800.0
2010-02-05 10:05:00,37.2,37.2,37.03,37.07,624800.0,25.5578,25.5578,25.4411,25.4685,624800.0
2010-02-05 10:10:00,37.08,37.19,37.06,37.13,832000.0,25.4754,25.551,25.4617,25.5098,832000.0
2010-02-05 10:15:00,37.13,37.14,37.03,37.04,519300.0,25.5098,25.5166,25.4411,25.4479,519300.0
2010-02-05 10:20:00,37.04,37.3,37.04,37.3,611200.0,25.4479,25.6266,25.4479,25.6266,611200.0
2010-02-05 10:25:00,37.3,37.45,37.28,37.4,961700.0,25.6266,25.7296,25.6128,25.6953,961700.0
2010-02-05 10:30:00,37.4,37.56,37.39,37.55,803800.0,25.6953,25.8052,25.6884,25.7983,803800.0
2010-02-05 10:35:00,37.55,37.56,37.44,37.44,630100.0,25.7983,25.8052,25.7227,25.7227,630100.0
2010-02-05 10:40:00,37.44,37.63,37.44,37.55,488900.0,25.7227,25.8533,25.7227,25.7983,488900.0
2010-02-05 10:45:00,37.54,37.57,37.46,37.51,440900.0,25.7914,25.8121,25.7365,25.7708,440900.0
2010-02-05 10:50:00,37.52,37.59,37.5,37.51,353800.0,25.7777,25.8258,25.764,25.7708,353800.0
2010-02-05 10:55:00,37.51,37.53,37.45,37.47,303100.0,25.7708,25.7846,25.7296,25.7433,303100.0
2010-02-05 11:00:00,37.46,37.49,37.32,37.41,608500.0,25.7365,25.7571,25.6403,25.7021,608500.0
2010-02-05 11:05:00,37.41,37.48,37.36,37.47,565600.0,25.7021,25.7502,25.6678,25.7433,565600.0
2010-02-05 11:10:00,37.47,37.48,37.4,37.41,166000.0,25.7433,25.7502,25.6953,25.7021,166000.0
2010-02-05 11:15:00,37.41,37.52,37.39,37.52,241300.0,25.7021,25.7777,25.6884,25.7777,241300.0
2010-02-05 11:20:00,37.51,37.51,37.38,37.44,386000.0,25.7708,25.7708,25.6815,25.7227,386000.0
2010-02-05 11:25:00,37.45,37.49,37.35,37.36,183100.0,25.7296,25.7571,25.6609,25.6678,183100.0
2010-02-05 11:30:00,37.35,37.4,37.24,37.24,144500.0,25.6609,25.6953,25.5853,25.5853,144500.0
2010-02-05 11:35:00,37.25,37.27,37.19,37.22,315600.0,25.5922,25.6059,25.551,25.5716,315600.0
2010-02-05 11:40:00,37.22,37.22,37.1,37.16,614400.0,25.5716,25.5716,25.4891,25.5304,614400.0
2010-02-05 11:45:00,37.16,37.18,37.06,37.12,1669000.0,25.5304,25.5441,25.4617,25.5029,1669000.0
2010-02-05 11:50:00,37.12,37.17,37.06,37.08,717400.0,25.5029,25.5372,25.4617,25.4754,717400.0
2010-02-05 11:55:00,37.09,37.13,37.06,37.1,233300.0,25.4823,25.5098,25.4617,25.4891,233300.0
2010-02-05 12:00:00,37.1,37.16,37.1,37.1,253700.0,25.4891,25.5304,25.4891,25.4891,253700.0
2010-02-05 12:05:00,37.1,37.2,37.1,37.17,211000.0,25.4891,25.5578,25.4891,25.5372,211000.0
2010-02-05 12:10:00,37.17,37.18,37.09,37.12,145100.0,25.5372,25.5441,25.4823,25.5029,145100.0
2010-02-05 12:15:00,37.12,37.18,37.08,37.15,114300.0,25.5029,25.5441,25.4754,25.5235,114300.0
2010-02-05 12:20:00,37.17,37.23,37.13,37.15,160200.0,25.5372,25.5785,25.5098,25.5235,160200.0
2010-02-05 12:25:00,37.15,37.21,37.13,37.21,118500.0,25.5235,25.5647,25.5098,25.5647,118500.0
2010-02-05 12:30:00,37.2,37.22,37.15,37.2,237700.0,25.5578,25.5716,25.5235,25.5578,237700.0
2010-02-05 12:35:00,37.2,37.23,37.14,37.15,184100.0,25.5578,25.5785,25.5166,25.5235,184100.0
2010-02-05 12:40:00,37.14,37.17,37.12,37.16,185700.0,25.5166,25.5372,25.5029,25.5304,185700.0
2010-02-05 12:45:00,37.16,37.19,37.13,37.15,236300.0,25.5304,25.551,25.5098,25.5235,236300.0
2010-02-05 12:50:00,37.15,37.16,37.06,37.11,126600.0,25.5235,25.5304,25.4617,25.496,126600.0
2010-02-05 12:55:00,37.1,37.17,37.09,37.17,120800.0,25.4891,25.5372,25.4823,25.5372,120800.0
2010-02-05 13:00:00,37.17,37.17,37.1,37.12,137000.0,25.5372,25.5372,25.4891,25.5029,137000.0
2010-02-05 13:05:00,37.12,37.12,37.0,37.02,290200.0,25.5029,25.5029,25.4204,25.4342,290200.0
2010-02-05 13:10:00,37.03,37.05,36.99,37.05,342000.0,25.4411,25.4548,25.4136,25.4548,342000.0
2010-02-05 13:15:00,37.04,37.05,37.01,37.03,387600.0,25.4479,25.4548,25.4273,25.4411,387600.0
2010-02-05 13:20:00,37.02,37.03,36.92,36.94,399800.0,25.4342,25.4411,25.3655,25.3792,399800.0
2010-02-05 13:25:00,36.94,36.96,36.86,36.91,206300.0,25.3792,25.393,25.3243,25.3586,206300.0
2010-02-05 13:30:00,36.9,36.92,36.82,36.83,365300.0,25.3517,25.3655,25.2968,25.3036,365300.0
2010-02-05 13:35:00,36.83,36.84,36.7,36.73,787200.0,25.3036,25.3105,25.2143,25.2349,787200.0
2010-02-05 13:40:00,36.73,36.75,36.7,36.75,527900.0,25.2349,25.2487,25.2143,25.2487,527900.0
2010-02-05 13:45:00,36.74,36.77,36.72,36.75,404400.0,25.2418,25.2624,25.2281,25.2487,404400.0
2010-02-05 13:50:00,36.75,36.78,36.72,36.77,366400.0,25.2487,25.2693,25.2281,25.2624,366400.0
2010-02-05 13:55:00,36.77,36.78,36.65,36.69,555700.0,25.2624,25.2693,25.18,25.2075,555700.0
2010-02-05 14:00:00,36.69,36.84,36.68,36.83,383600.0,25.2075,25.3105,25.2006,25.3036,383600.0
2010-02-05 14:05:00,36.84,37.0,36.82,36.83,599000.0,25.3105,25.4204,25.2968,25.3036,599000.0
2010-02-05 14:10:00,36.84,36.89,36.81,36.89,203700.0,25.3105,25.3449,25.2899,25.3449,203700.0
2010-02-05 14:15:00,36.88,37.0,36.88,36.98,293400.0,25.338,25.4204,25.338,25.4067,293400.0
2010-02-05 14:20:00,36.98,36.99,36.92,36.97,168900.0,25.4067,25.4136,25.3655,25.3998,168900.0
2010-02-05 14:25:00,36.96,37.05,36.96,37.01,264200.0,25.393,25.4548,25.393,25.4273,264200.0
2010-02-05 14:30:00,37.02,37.04,36.92,37.03,312100.0,25.4342,25.4479,25.3655,25.4411,312100.0
2010-02-05 14:35:00,37.03,37.07,37.01,37.02,343300.0,25.4411,25.4685,25.4273,25.4342,343300.0
2010-02-05 14:40:00,37.03,37.03,36.65,36.94,319500.0,25.4411,25.4411,25.18,25.3792,319500.0
2010-02-05 14:45:00,36.93,37.03,36.92,37.02,155800.0,25.3723,25.4411,25.3655,25.4342,155800.0
2010-02-05 14:50:00,37.02,37.12,37.02,37.11,322600.0,25.4342,25.5029,25.4342,25.496,322600.0
2010-02-05 14:55:00,37.11,37.12,37.06,37.09,185800.0,25.496,25.5029,25.4617,25.4823,185800.0
2010-02-05 15:00:00,37.1,37.25,37.09,37.19,460900.0,25.4891,25.5922,25.4823,25.551,460900.0
2010-02-05 15:05:00,37.18,37.54,37.17,37.51,1185900.0,25.5441,25.7914,25.5372,25.7708,1185900.0
2010-02-05 15:10:00,37.51,37.6,37.42,37.58,820700.0,25.7708,25.8327,25.709,25.8189,820700.0
2010-02-05 15:15:00,37.59,37.59,37.37,37.44,844200.0,25.8258,25.8258,25.6746,25.7227,844200.0
2010-02-05 15:20:00,37.44,37.55,37.35,37.37,653600.0,25.7227,25.7983,25.6609,25.6746,653600.0
2010-02-05 15:25:00,37.37,37.43,37.34,37.4,417000.0,25.6746,25.7159,25.654,25.6953,417000.0
2010-02-05 15:30:00,37.4,37.6,37.33,37.54,1111100.0,25.6953,25.8327,25.6472,25.7914,1111100.0
2010-02-05 15:35:00,37.54,37.63,37.44,37.53,732100.0,25.7914,25.8533,25.7227,25.7846,732100.0
2010-02-05 15:40:00,37.53,37.59,37.49,37.59,611000.0,25.7846,25.8258,25.7571,25.8258,611000.0
2010-02-05 15:45:00,37.58,37.67,37.42,37.43,1228700.0,25.8189,25.8808,25.709,25.7159,1228700.0
2010-02-05 15:50:00,37.43,37.63,37.43,37.6,1061700.0,25.7159,25.8533,25.7159,25.8327,1061700.0
2010-02-05 15:55:00,37.6,37.71,37.58,37.58,3109600.0,25.8327,25.9082,25.8189,25.8189,3109600.0
2010-02-08 09:30:00,37.5,37.55,37.28,37.28,698100.0,25.764,25.7983,25.6128,25.6128,698100.0
2010-02-08 09:35:00,37.28,37.44,37.22,37.43,1046100.0,25.6128,25.7227,25.5716,25.7159,1046100.0
2010-02-08 09:40:00,37.43,37.49,37.36,37.4,705400.0,25.7159,25.7571,25.6678,25.6953,705400.0
2010-02-08 09:45:00,37.39,37.39,37.26,37.29,764900.0,25.6884,25.6884,25.5991,25.6197,764900.0
2010-02-08 09:50:00,37.28,37.39,37.25,37.38,744700.0,25.6128,25.6884,25.5922,25.6815,744700.0
2010-02-08 09:55:00,37.38,37.44,37.33,37.38,287400.0,25.6815,25.7227,25.6472,25.6815,287400.0
2010-02-08 10:00:00,37.39,37.48,37.36,37.41,441200.0,25.6884,25.7502,25.6678,25.7021,441200.0
2010-02-08 10:05:00,37.41,37.46,37.37,37.41,353300.0,25.7021,25.7365,25.6746,25.7021,353300.0
2010-02-08 10:10:00,37.42,37.58,37.41,37.52,457300.0,25.709,25.8189,25.7021,25.7777,457300.0
2010-02-08 10:15:00,37.53,37.57,37.5,37.54,447600.0,25.7846,25.8121,25.764,25.7914,447600.0
2010-02-08 10:20:00,37.54,37.56,37.44,37.49,449300.0,25.7914,25.8052,25.7227,25.7571,449300.0
2010-02-08 10:25:00,37.49,37.58,37.44,37.51,357300.0,25.7571,25.8189,25.7227,25.7708,357300.0
2010-02-08 10:30:00,37.51,37.54,37.46,37.49,230900.0,25.7708,25.7914,25.7365,25.7571,230900.0
2010-02-08 10:35:00,37.49,37.57,37.46,37.48,387300.0,25.7571,25.8121,25.7365,25.7502,387300.0
2010-02-08 10:40:00,37.48,37.58,37.47,37.58,312600.0,25.7502,25.8189,25.7433,25.8189,312600.0
2010-02-08 10:45:00,37.56,37.62,37.53,37.61,554800.0,25.8052,25.8464,25.7846,25.8395,554800.0
2010-02-08 10:50:00,37.61,37.67,37.55,37.65,710800.0,25.8395,25.8808,25.7983,25.867,710800.0
2010-02-08 10:55:00,37.64,37.69,37.64,37.69,119400.0,25.8601,25.8945,25.8601,25.8945,119400.0
2010-02-08 11:00:00,37.69,37.76,37.69,37.74,346600.0,25.8945,25.9426,25.8945,25.9288,346600.0
2010-02-08 11:05:00,37.74,37.78,37.72,37.76,360300.0,25.9288,25.9563,25.9151,25.9426,360300.0
2010-02-08 11:10:00,37.76,37.81,37.37,37.78,254400.0,25.9426,25.9769,25.6746,25.9563,254400.0
2010-02-08 11:15:00,37.78,37.78,37.69,37.7,253000.0,25.9563,25.9563,25.8945,25.9014,253000.0
2010-02-08 11:20:00,37.7,37.78,37.7,37.76,197100.0,25.9014,25.9563,25.9014,25.9426,197100.0
2010-02-08 11:25:00,37.76,37.78,37.67,37.67,240200.0,25.9426,25.9563,25.8808,25.8808,240200.0
2010-02-08 11:30:00,37.68,37.72,37.67,37.69,209700.0,25.8876,25.9151,25.8808,25.8945,209700.0
2010-02-08 11:35:00,37.69,37.69,37.63,37.65,166800.0,25.8945,25.8945,25.8533,25.867,166800.0
2010-02-08 11:40:00,37.64,37.72,37.64,37.71,198500.0,25.8601,25.9151,25.8601,25.9082,198500.0
2010-02-08 11:45:00,37.72,37.76,37.69,37.74,197000.0,25.9151,25.9426,25.8945,25.9288,197000.0
2010-02-08 11:50:00,37.74,37.75,37.62,37.65,286300.0,25.9288,25.9357,25.8464,25.867,286300.0
2010-02-08 11:55:00,37.64,37.66,37.62,37.64,53900.0,25.8601,25.8739,25.8464,25.8601,53900.0
2010-02-08 12:00:00,37.65,37.65,37.58,37.58,65900.0,25.867,25.867,25.8189,25.8189,65900.0
2010-02-08 12:05:00,37.58,37.63,37.58,37.62,272800.0,25.8189,25.8533,25.8189,25.8464,272800.0
2010-02-08 12:10:00,37.62,37.63,37.58,37.58,102800.0,25.8464,25.8533,25.8189,25.8189,102800.0
2010-02-08 12:15:00,37.57,37.67,37.57,37.64,152700.0,25.8121,25.8808,25.8121,25.8601,152700.0
2010-02-08 12:20:00,37.64,37.68,37.63,37.67,64700.0,25.8601,25.8876,25.8533,25.8808,64700.0
2010-02-08 12:25:00,37.67,37.73,37.65,37.73,50500.0,25.8808,25.922,25.867,25.922,50500.0
2010-02-08 12:30:00,37.73,37.74,37.67,37.7,116900.0,25.922,25.9288,25.8808,25.9014,116900.0
2010-02-08 12:35:00,37.7,37.74,37.68,37.72,177400.0,25.9014,25.9288,25.8876,25.9151,177400.0
2010-02-08 12:40:00,37.72,37.74,37.68,37.71,127200.0,25.9151,25.9288,25.8876,25.9082,127200.0
2010-02-08 12:45:00,37.71,37.72,37.65,37.65,55100.0,25.9082,25.9151,25.867,25.867,55100.0
2010-02-08 12:50:00,37.66,37.73,37.65,37.71,104500.0,25.8739,25.922,25.867,25.9082,104500.0
2010-02-08 12:55:00,37.72,37.72,37.69,37.7,60900.0,25.9151,25.9151,25.8945,25.9014,60900.0
2010-02-08 13:00:00,37.69,37.71,37.62,37.63,101400.0,25.8945,25.9082,25.8464,25.8533,101400.0
2010-02-08 13:05:00,37.62,37.66,37.57,37.58,188400.0,25.8464,25.8739,25.8121,25.8189,188400.0
2010-02-08 13:10:00,37.58,37.58,37.52,37.53,89000.0,25.8189,25.8189,25.7777,25.7846,89000.0
2010-02-08 13:15:00,37.53,37.53,37.46,37.5,418700.0,25.7846,25.7846,25.7365,25.764,418700.0
2010-02-08 13:20:00,37.5,37.51,37.47,37.49,73900.0,25.764,25.7708,25.7433,25.7571,73900.0
2010-02-08 13:25:00,37.48,37.5,37.46,37.49,169100.0,25.7502,25.764,25.7365,25.7571,169100.0
2010-02-08 13:30:00,37.49,37.52,37.46,37.47,153100.0,25.7571,25.7777,25.7365,25.7433,153100.0
2010-02-08 13:35:00,37.46,37.51,37.46,37.49,109300.0,25.7365,25.7708,25.7365,25.7571,109300.0
2010-02-08 13:40:00,37.5,37.52,37.49,37.49,121600.0,25.764,25.7777,25.7571,25.7571,121600.0
2010-02-08 13:45:00,37.49,37.51,37.41,37.43,185100.0,25.7571,25.7708,25.7021,25.7159,185100.0
2010-02-08 13:50:00,37.44,37.47,37.41,37.44,130500.0,25.7227,25.7433,25.7021,25.7227,130500.0
2010-02-08 13:55:00,37.44,37.48,37.43,37.48,158200.0,25.7227,25.7502,25.7159,25.7502,158200.0
2010-02-08 14:00:00,37.48,37.55,37.47,37.55,242600.0,25.7502,25.7983,25.7433,25.7983,242600.0
2010-02-08 14:05:00,37.54,37.56,37.51,37.54,288400.0,25.7914,25.8052,25.7708,25.7914,288400.0
2010-02-08 14:10:00,37.54,37.55,37.51,37.54,361600.0,25.7914,25.7983,25.7708,25.7914,361600.0
2010-02-08 14:15:00,37.54,37.56,37.52,37.54,606000.0,25.7914,25.8052,25.7777,25.7914,606000.0
2010-02-08 14:20:00,37.55,37.56,37.46,37.52,387700.0,25.7983,25.8052,25.7365,25.7777,387700.0
2010-02-08 14:25:00,37.51,37.52,37.5,37.5,53400.0,25.7708,25.7777,25.764,25.764,53400.0
2010-02-08 14:30:00,37.5,37.52,37.49,37.5,101800.0,25.764,25.7777,25.7571,25.764,101800.0
2010-02-08 14:35:00,37.5,37.51,37.37,37.38,240600.0,25.764,25.7708,25.6746,25.6815,240600.0
2010-02-08 14:40:00,37.37,37.41,37.34,37.39,339200.0,25.6746,25.7021,25.654,25.6884,339200.0
2010-02-08 14:45:00,37.38,37.44,37.38,37.4,192900.0,25.6815,25.7227,25.6815,25.6953,192900.0
2010-02-08 14:50:00,37.4,37.46,37.4,37.44,101500.0,25.6953,25.7365,25.6953,25.7227,101500.0
2010-02-08 14:55:00,37.44,37.44,37.34,37.36,163200.0,25.7227,25.7227,25.654,25.6678,163200.0
2010-02-08 15:00:00,37.37,37.4,37.27,37.33,234400.0,25.6746,25.6953,25.6059,25.6472,234400.0
2010-02-08 15:05:00,37.33,37.38,37.32,37.34,138900.0,25.6472,25.6815,25.6403,25.654,138900.0
2010-02-08 15:10:00,37.33,37.33,37.25,37.3,267000.0,25.6472,25.6472,25.5922,25.6266,267000.0
2010-02-08 15:15:00,37.29,37.3,37.22,37.22,273500.0,25.6197,25.6266,25.5716,25.5716,273500.0
2010-02-08 15:20:00,37.23,37.26,37.23,37.25,155000.0,25.5785,25.5991,25.5785,25.5922,155000.0
2010-02-08 15:25:00,37.25,37.26,37.17,37.26,447100.0,25.5922,25.5991,25.5372,25.5991,447100.0
2010-02-08 15:30:00,37.26,37.34,37.25,37.33,703600.0,25.5991,25.654,25.5922,25.6472,703600.0
2010-02-08 15:35:00,37.33,37.37,37.32,37.34,176700.0,25.6472,25.6746,25.6403,25.654,176700.0
2010-02-08 15:40:00,37.33,37.34,37.28,37.33,350000.0,25.6472,25.654,25.6128,25.6472,350000.0
2010-02-08 15:45:00,37.34,37.34,37.26,37.29,587600.0,25.654,25.654,25.5991,25.6197,587600.0
2010-02-08 15:50:00,37.28,37.29,37.19,37.2,789800.0,25.6128,25.6197,25.551,25.5578,789800.0
2010-02-08 15:55:00,37.19,37.26,37.17,37.19,2075000.0,25.551,25.5991,25.5372,25.551,2075000.0
2010-02-09 09:30:00,38.12,38.21,38.04,38.19,587600.0,26.1899,26.2518,26.135,26.238,587600.0
2010-02-09 09:35:00,38.2,38.28,38.13,38.15,713000.0,26.2449,26.2998,26.1968,26.2105,713000.0
2010-02-09 09:40:00,38.16,38.22,38.04,38.08,635300.0,26.2174,26.2586,26.135,26.1624,635300.0
2010-02-09 09:45:00,38.08,38.15,38.06,38.07,895300.0,26.1624,26.2105,26.1487,26.1556,895300.0
2010-02-09 09:50:00,38.06,38.12,38.02,38.1,443700.0,26.1487,26.1899,26.1212,26.1762,443700.0
2010-02-09 09:55:00,38.11,38.13,38.04,38.04,379200.0,26.1831,26.1968,26.135,26.135,379200.0
2010-02-09 10:00:00,38.04,38.04,37.94,38.03,673800.0,26.135,26.135,26.0663,26.1281,673800.0
2010-02-09 10:05:00,38.03,38.11,38.02,38.08,215800.0,26.1281,26.1831,26.1212,26.1624,215800.0
2010-02-09 10:10:00,38.08,38.19,38.06,38.13,417500.0,26.1624,26.238,26.1487,26.1968,417500.0
2010-02-09 10:15:00,38.12,38.27,38.12,38.26,493600.0,26.1899,26.293,26.1899,26.2861,493600.0
2010-02-09 10:20:00,38.27,38.28,38.23,38.27,271800.0,26.293,26.2998,26.2655,26.293,271800.0
2010-02-09 10:25:00,38.28,38.29,38.22,38.23,219800.0,26.2998,26.3067,26.2586,26.2655,219800.0
2010-02-09 10:30:00,38.24,38.27,38.2,38.25,230900.0,26.2724,26.293,26.2449,26.2792,230900.0
2010-02-09 10:35:00,38.24,38.27,38.19,38.2,383500.0,26.2724,26.293,26.238,26.2449,383500.0
2010-02-09 10:40:00,38.21,38.22,38.12,38.13,392600.0,26.2518,26.2586,26.1899,26.1968,392600.0
2010-02-09 10:45:00,38.12,38.17,38.08,38.12,353800.0,26.1899,26.2243,26.1624,26.1899,353800.0
2010-02-09 10:50:00,38.12,38.14,38.08,38.13,101300.0,26.1899,26.2037,26.1624,26.1968,101300.0
2010-02-09 10:55:00,38.14,38.17,38.09,38.1,264500.0,26.2037,26.2243,26.1693,26.1762,264500.0
2010-02-09 11:00:00,38.1,38.1,38.0,38.04,499900.0,26.1762,26.1762,26.1075,26.135,499900.0
2010-02-09 11:05:00,38.03,38.04,37.88,37.94,719500.0,26.1281,26.135,26.025,26.0663,719500.0
2010-02-09 11:10:00,37.93,37.98,37.89,37.97,284200.0,26.0594,26.0937,26.0319,26.0869,284200.0
2010-02-09 11:15:00,37.98,37.98,37.88,37.96,568800.0,26.0937,26.0937,26.025,26.08,568800.0
2010-02-09 11:20:00,37.96,38.0,37.93,37.98,229600.0,26.08,26.1075,26.0594,26.0937,229600.0
2010-02-09 11:25:00,37.97,37.98,37.87,37.9,246300.0,26.0869,26.0937,26.0182,26.0388,246300.0
2010-02-09 11:30:00,37.91,38.19,37.86,38.19,635200.0,26.0456,26.238,26.0113,26.238,635200.0
2010-02-09 11:35:00,38.18,38.32,38.18,38.23,1296900.0,26.2311,26.3273,26.2311,26.2655,1296900.0
2010-02-09 11:40:00,38.23,38.3,38.19,38.24,564900.0,26.2655,26.3136,26.238,26.2724,564900.0
2010-02-09 11:45:00,38.25,38.3,38.23,38.28,378500.0,26.2792,26.3136,26.2655,26.2998,378500.0
2010-02-09 11:50:00,38.28,38.39,38.26,38.38,761900.0,26.2998,26.3754,26.2861,26.3686,761900.0
2010-02-09 11:55:00,38.38,38.41,38.31,38.32,396400.0,26.3686,26.3892,26.3205,26.3273,396400.0
2010-02-09 12:00:00,38.33,38.42,38.32,38.42,167000.0,26.3342,26.396,26.3273,26.396,167000.0
2010-02-09 12:05:00,38.42,38.58,38.42,38.57,1330600.0,26.396,26.506,26.396,26.4991,1330600.0
2010-02-09 12:10:00,38.57,38.63,38.56,38.62,1120700.0,26.4991,26.5403,26.4922,26.5334,1120700.0
2010-02-09 12:15:00,38.62,38.88,38.61,38.8,2498000.0,26.5334,26.7121,26.5266,26.6571,2498000.0
2010-02-09 12:20:00,38.81,38.85,38.76,38.77,852500.0,26.664,26.6915,26.6296,26.6365,852500.0
2010-02-09 12:25:00,38.75,38.8,38.74,38.74,490700.0,26.6228,26.6571,26.6159,26.6159,490700.0
2010-02-09 12:30:00,38.74,38.82,38.73,38.79,610300.0,26.6159,26.6709,26.609,26.6502,610300.0
2010-02-09 12:35:00,38.8,38.84,38.75,38.76,484200.0,26.6571,26.6846,26.6228,26.6296,484200.0
2010-02-09 12:40:00,38.76,38.79,38.39,38.5,2598600.0,26.6296,26.6502,26.3754,26.451,2598600.0
2010-02-09 12:45:00,38.49,38.62,38.49,38.55,820400.0,26.4441,26.5334,26.4441,26.4853,820400.0
2010-02-09 12:50:00,38.55,38.58,38.48,38.53,327800.0,26.4853,26.506,26.4373,26.4716,327800.0
2010-02-09 12:55:00,38.54,38.65,38.52,38.62,357800.0,26.4785,26.5541,26.4647,26.5334,357800.0
2010-02-09 13:00:00,38.62,38.7,38.61,38.66,225000.0,26.5334,26.5884,26.5266,26.5609,225000.0
2010-02-09 13:05:00,38.66,38.74,38.65,38.71,522300.0,26.5609,26.6159,26.5541,26.5953,522300.0
2010-02-09 13:10:00,38.71,38.72,38.64,38.65,129700.0,26.5953,26.6021,26.5472,26.5541,129700.0
2010-02-09 13:15:00,38.65,38.65,38.55,38.57,166400.0,26.5541,26.5541,26.4853,26.4991,166400.0
2010-02-09 13:20:00,38.57,38.62,38.55,38.62,333000.0,26.4991,26.5334,26.4853,26.5334,333000.0
2010-02-09 13:25:00,38.62,38.64,38.57,38.61,298500.0,26.5334,26.5472,26.4991,26.5266,298500.0
2010-02-09 13:30:00,38.61,38.63,38.57,38.57,225300.0,26.5266,26.5403,26.4991,26.4991,225300.0
2010-02-09 13:35:00,38.57,38.63,38.57,38.6,70100.0,26.4991,26.5403,26.4991,26.5197,70100.0
2010-02-09 13:40:00,38.6,38.62,38.55,38.6,108600.0,26.5197,26.5334,26.4853,26.5197,108600.0
2010-02-09 13:45:00,38.6,38.66,38.6,38.64,57200.0,26.5197,26.5609,26.5197,26.5472,57200.0
2010-02-09 13:50:00,38.63,38.66,38.6,38.62,57700.0,26.5403,26.5609,26.5197,26.5334,57700.0
2010-02-09 13:55:00,38.62,38.63,38.6,38.62,201700.0,26.5334,26.5403,26.5197,26.5334,201700.0
2010-02-09 14:00:00,38.62,38.63,38.59,38.6,198500.0,26.5334,26.5403,26.5128,26.5197,198500.0
2010-02-09 14:05:00,38.6,38.62,38.54,38.54,170900.0,26.5197,26.5334,26.4785,26.4785,170900.0
2010-02-09 14:10:00,38.55,38.58,38.54,38.55,127000.0,26.4853,26.506,26.4785,26.4853,127000.0
2010-02-09 14:15:00,38.55,38.56,38.5,38.51,489600.0,26.4853,26.4922,26.451,26.4579,489600.0
2010-02-09 14:20:00,38.52,38.55,38.49,38.53,104100.0,26.4647,26.4853,26.4441,26.4716,104100.0
2010-02-09 14:25:00,38.52,38.56,38.51,38.54,64700.0,26.4647,26.4922,26.4579,26.4785,64700.0
2010-02-09 14:30:00,38.54,38.63,38.53,38.61,201800.0,26.4785,26.5403,26.4716,26.5266,201800.0
2010-02-09 14:35:00,38.61,38.63,38.57,38.58,206800.0,26.5266,26.5403,26.4991,26.506,206800.0
2010-02-09 14:40:00,38.58,38.64,38.53,38.54,327200.0,26.506,26.5472,26.4716,26.4785,327200.0
2010-02-09 14:45:00,38.54,38.56,38.47,38.5,240400.0,26.4785,26.4922,26.4304,26.451,240400.0
2010-02-09 14:50:00,38.5,38.5,38.41,38.45,216100.0,26.451,26.451,26.3892,26.4166,216100.0
2010-02-09 14:55:00,38.45,38.54,38.44,38.47,371700.0,26.4166,26.4785,26.4098,26.4304,371700.0
2010-02-09 15:00:00,38.48,38.57,38.44,38.54,302900.0,26.4373,26.4991,26.4098,26.4785,302900.0
2010-02-09 15:05:00,38.55,38.56,38.5,38.51,284500.0,26.4853,26.4922,26.451,26.4579,284500.0
2010-02-09 15:10:00,38.51,38.57,38.47,38.57,367500.0,26.4579,26.4991,26.4304,26.4991,367500.0
2010-02-09 15:15:00,38.57,38.6,38.54,38.58,391200.0,26.4991,26.5197,26.4785,26.506,391200.0
2010-02-09 15:20:00,38.58,38.65,38.58,38.61,239300.0,26.506,26.5541,26.506,26.5266,239300.0
2010-02-09 15:25:00,38.61,38.65,38.53,38.54,697600.0,26.5266,26.5541,26.4716,26.4785,697600.0
2010-02-09 15:30:00,38.54,38.56,38.5,38.56,360000.0,26.4785,26.4922,26.451,26.4922,360000.0
2010-02-09 15:35:00,38.55,38.55,38.47,38.49,706200.0,26.4853,26.4853,26.4304,26.4441,706200.0
2010-02-09 15:40:00,38.48,38.49,38.4,38.41,924600.0,26.4373,26.4441,26.3823,26.3892,924600.0
2010-02-09 15:45:00,38.41,38.43,38.37,38.42,776100.0,26.3892,26.4029,26.3617,26.396,776100.0
2010-02-09 15:50:00,38.43,38.43,38.28,38.34,1812800.0,26.4029,26.4029,26.2998,26.3411,1812800.0
2010-02-09 15:55:00,38.34,38.49,38.31,38.46,2427800.0,26.3411,26.4441,26.3205,26.4235,2427800.0
2010-02-10 09:30:00,38.67,38.89,38.64,38.87,1228700.0,26.5678,26.7189,26.5472,26.7052,1228700.0
2010-02-10 09:35:00,38.87,39.03,38.85,38.85,947700.0,26.7052,26.8151,26.6915,26.6915,947700.0
2010-02-10 09:40:00,38.85,38.87,38.69,38.69,817500.0,26.6915,26.7052,26.5815,26.5815,817500.0
2010-02-10 09:45:00,38.69,38.81,38.69,38.81,645600.0,26.5815,26.664,26.5815,26.664,645600.0
2010-02-10 09:50:00,38.81,38.83,38.69,38.7,311500.0,26.664,26.6777,26.5815,26.5884,311500.0
2010-02-10 09:55:00,38.71,38.8,38.69,38.71,431700.0,26.5953,26.6571,26.5815,26.5953,431700.0
2010-02-10 10:00:00,38.71,38.73,38.53,38.6,756700.0,26.5953,26.609,26.4716,26.5197,756700.0
2010-02-10 10:05:00,38.61,38.61,38.38,38.41,736600.0,26.5266,26.5266,26.3686,26.3892,736600.0
2010-02-10 10:10:00,38.4,38.4,38.3,38.33,1193900.0,26.3823,26.3823,26.3136,26.3342,1193900.0
2010-02-10 10:15:00,38.33,38.33,38.2,38.28,895300.0,26.3342,26.3342,26.2449,26.2998,895300.0
2010-02-10 10:20:00,38.27,38.33,38.24,38.3,515600.0,26.293,26.3342,26.2724,26.3136,515600.0
2010-02-10 10:25:00,38.3,38.3,38.17,38.24,364600.0,26.3136,26.3136,26.2243,26.2724,364600.0
2010-02-10 10:30:00,38.23,38.28,38.16,38.28,362500.0,26.2655,26.2998,26.2174,26.2998,362500.0
2010-02-10 10:35:00,38.27,38.32,38.24,38.26,196600.0,26.293,26.3273,26.2724,26.2861,196600.0
2010-02-10 10:40:00,38.27,38.41,38.27,38.35,388200.0,26.293,26.3892,26.293,26.3479,388200.0
2010-02-10 10:45:00,38.35,38.4,38.3,38.31,206100.0,26.3479,26.3823,26.3136,26.3205,206100.0
2010-02-10 10:50:00,38.3,38.39,38.3,38.35,369700.0,26.3136,26.3754,26.3136,26.3479,369700.0
2010-02-10 10:55:00,38.36,38.42,38.35,38.41,230600.0,26.3548,26.396,26.3479,26.3892,230600.0
2010-02-10 11:00:00,38.41,38.43,38.29,38.3,170700.0,26.3892,26.4029,26.3067,26.3136,170700.0
2010-02-10 11:05:00,38.3,38.42,38.28,38.42,256400.0,26.3136,26.396,26.2998,26.396,256400.0
2010-02-10 11:10:00,38.43,38.43,38.32,38.34,185200.0,26.4029,26.4029,26.3273,26.3411,185200.0
2010-02-10 11:15:00,38.34,38.36,38.27,38.27,184200.0,26.3411,26.3548,26.293,26.293,184200.0
2010-02-10 11:20:00,38.26,38.38,38.26,38.38,103400.0,26.2861,26.3686,26.2861,26.3686,103400.0
2010-02-10 11:25:00,38.38,38.49,38.38,38.46,239600.0,26.3686,26.4441,26.3686,26.4235,239600.0
2010-02-10 11:30:00,38.47,38.52,38.46,38.49,187000.0,26.4304,26.4647,26.4235,26.4441,187000.0
2010-02-10 11:35:00,38.48,38.53,38.46,38.51,518500.0,26.4373,26.4716,26.4235,26.4579,518500.0
2010-02-10 11:40:00,38.51,38.55,38.35,38.5,709200.0,26.4579,26.4853,26.3479,26.451,709200.0
2010-02-10 11:45:00,38.49,38.51,38.46,38.51,344500.0,26.4441,26.4579,26.4235,26.4579,344500.0
2010-02-10 11:50:00,38.51,38.52,38.47,38.5,782400.0,26.4579,26.4647,26.4304,26.451,782400.0
2010-02-10 11:55:00,38.5,38.53,38.42,38.46,140600.0,26.451,26.4716,26.396,26.4235,140600.0
2010-02-10 12:00:00,38.45,38.52,38.4,38.5,115100.0,26.4166,26.4647,26.3823,26.451,115100.0
2010-02-10 12:05:00,38.5,38.55,38.45,38.55,184000.0,26.451,26.4853,26.4166,26.4853,184000.0
2010-02-10 12:10:00,38.55,38.56,38.49,38.5,268300.0,26.4853,26.4922,26.4441,26.451,268300.0
2010-02-10 12:15:00,38.5,38.54,38.47,38.53,70400.0,26.451,26.4785,26.4304,26.4716,70400.0
2010-02-10 12:20:00,38.53,38.65,38.51,38.64,790600.0,26.4716,26.5541,26.4579,26.5472,790600.0
2010-02-10 12:25:00,38.64,38.72,38.61,38.71,469700.0,26.5472,26.6021,26.5266,26.5953,469700.0
2010-02-10 12:30:00,38.71,38.79,38.68,38.68,376100.0,26.5953,26.6502,26.5747,26.5747,376100.0
2010-02-10 12:35:00,38.68,38.7,38.64,38.67,95500.0,26.5747,26.5884,26.5472,26.5678,95500.0
2010-02-10 12:40:00,38.67,38.72,38.67,38.7,132800.0,26.5678,26.6021,26.5678,26.5884,132800.0
2010-02-10 12:45:00,38.7,38.71,38.69,38.71,45100.0,26.5884,26.5953,26.5815,26.5953,45100.0
2010-02-10 12:50:00,38.71,38.71,38.64,38.66,340800.0,26.5953,26.5953,26.5472,26.5609,340800.0
2010-02-10 12:55:00,38.66,38.68,38.64,38.65,70200.0,26.5609,26.5747,26.5472,26.5541,70200.0
2010-02-10 13:00:00,38.64,38.7,38.64,38.66,50000.0,26.5472,26.5884,26.5472,26.5609,50000.0
2010-02-10 13:05:00,38.66,38.67,38.63,38.65,97200.0,26.5609,26.5678,26.5403,26.5541,97200.0
2010-02-10 13:10:00,38.66,38.72,38.65,38.68,120500.0,26.5609,26.6021,26.5541,26.5747,120500.0
2010-02-10 13:15:00,38.68,38.72,38.65,38.72,62200.0,26.5747,26.6021,26.5541,26.6021,62200.0
2010-02-10 13:20:00,38.72,38.73,38.69,38.73,78400.0,26.6021,26.609,26.5815,26.609,78400.0
2010-02-10 13:25:00,38.72,38.85,38.72,38.83,283200.0,26.6021,26.6915,26.6021,26.6777,283200.0
2010-02-10 13:30:00,38.83,38.84,38.77,38.8,113000.0,26.6777,26.6846,26.6365,26.6571,113000.0
2010-02-10 13:35:00,38.8,38.81,38.74,38.74,206800.0,26.6571,26.664,26.6159,26.6159,206800.0
2010-02-10 13:40:00,38.75,38.77,38.7,38.74,146300.0,26.6228,26.6365,26.5884,26.6159,146300.0
2010-02-10 13:45:00,38.73,38.73,38.69,38.7,105400.0,26.609,26.609,26.5815,26.5884,105400.0
2010-02-10 13:50:00,38.69,38.73,38.68,38.7,50200.0,26.5815,26.609,26.5747,26.5884,50200.0
2010-02-10 13:55:00,38.7,38.7,38.63,38.66,128400.0,26.5884,26.5884,26.5403,26.5609,128400.0
2010-02-10 14:00:00,38.67,38.72,38.67,38.72,136600.0,26.5678,26.6021,26.5678,26.6021,136600.0
2010-02-10 14:05:00,38.72,38.77,38.72,38.76,267300.0,26.6021,26.6365,26.6021,26.6296,267300.0
2010-02-10 14:10:00,38.75,38.76,38.68,38.71,78300.0,26.6228,26.6296,26.5747,26.5953,78300.0
2010-02-10 14:15:00,38.71,38.74,38.67,38.73,161700.0,26.5953,26.6159,26.5678,26.609,161700.0
2010-02-10 14:20:00,38.73,38.74,38.69,38.73,270200.0,26.609,26.6159,26.5815,26.609,270200.0
2010-02-10 14:25:00,38.74,38.76,38.7,38.72,91200.0,26.6159,26.6296,26.5884,26.6021,91200.0
2010-02-10 14:30:00,38.72,38.72,38.64,38.67,104000.0,26.6021,26.6021,26.5472,26.5678,104000.0
2010-02-10 14:35:00,38.67,38.68,38.61,38.67,147300.0,26.5678,26.5747,26.5266,26.5678,147300.0
2010-02-10 14:40:00,38.67,38.7,38.66,38.67,139000.0,26.5678,26.5884,26.5609,26.5678,139000.0
2010-02-10 14:45:00,38.67,38.69,38.65,38.67,42000.0,26.5678,26.5815,26.5541,26.5678,42000.0
2010-02-10 14:50:00,38.68,38.71,38.63,38.66,141400.0,26.5747,26.5953,26.5403,26.5609,141400.0
2010-02-10 14:55:00,38.67,38.69,38.65,38.68,101700.0,26.5678,26.5815,26.5541,26.5747,101700.0
2010-02-10 15:00:00,38.68,38.75,38.68,38.74,59400.0,26.5747,26.6228,26.5747,26.6159,59400.0
2010-02-10 15:05:00,38.74,38.78,38.71,38.74,163300.0,26.6159,26.6434,26.5953,26.6159,163300.0
2010-02-10 15:10:00,38.75,38.78,38.74,38.76,105200.0,26.6228,26.6434,26.6159,26.6296,105200.0
2010-02-10 15:15:00,38.75,38.75,38.68,38.71,107300.0,26.6228,26.6228,26.5747,26.5953,107300.0
2010-02-10 15:20:00,38.7,38.71,38.67,38.7,122200.0,26.5884,26.5953,26.5678,26.5884,122200.0
2010-02-10 15:25:00,38.69,38.73,38.67,38.71,145700.0,26.5815,26.609,26.5678,26.5953,145700.0
2010-02-10 15:30:00,38.71,38.71,38.53,38.54,205100.0,26.5953,26.5953,26.4716,26.4785,205100.0
2010-02-10 15:35:00,38.54,38.6,38.5,38.55,477600.0,26.4785,26.5197,26.451,26.4853,477600.0
2010-02-10 15:40:00,38.54,38.58,38.48,38.49,1295100.0,26.4785,26.506,26.4373,26.4441,1295100.0
2010-02-10 15:45:00,38.49,38.58,38.48,38.54,375300.0,26.4441,26.506,26.4373,26.4785,375300.0
2010-02-10 15:50:00,38.54,38.6,38.51,38.51,643100.0,26.4785,26.5197,26.4579,26.4579,643100.0
2010-02-10 15:55:00,38.51,38.66,38.51,38.65,1211100.0,26.4579,26.5609,26.4579,26.5541,1211100.0
2010-02-11 09:30:00,39.07,39.08,38.89,38.96,485800.0,26.8426,26.8495,26.7189,26.767,485800.0
2010-02-11 09:35:00,38.95,39.09,38.88,39.05,740600.0,26.7602,26.8564,26.7121,26.8289,740600.0
2010-02-11 09:40:00,39.05,39.05,38.87,38.88,645500.0,26.8289,26.8289,26.7052,26.7121,645500.0
2010-02-11 09:45:00,38.87,38.91,38.77,38.9,601900.0,26.7052,26.7327,26.6365,26.7258,601900.0
2010-02-11 09:50:00,38.9,39.02,38.9,38.99,465000.0,26.7258,26.8083,26.7258,26.7876,465000.0
2010-02-11 09:55:00,38.99,39.1,38.96,39.02,362900.0,26.7876,26.8632,26.767,26.8083,362900.0
2010-02-11 10:00:00,39.01,39.01,38.9,38.95,441800.0,26.8014,26.8014,26.7258,26.7602,441800.0
2010-02-11 10:05:00,38.95,39.07,38.95,39.0,302100.0,26.7602,26.8426,26.7602,26.7945,302100.0
2010-02-11 10:10:00,39.01,39.18,39.01,39.06,582900.0,26.8014,26.9182,26.8014,26.8357,582900.0
2010-02-11 10:15:00,39.06,39.15,39.02,39.06,258700.0,26.8357,26.8976,26.8083,26.8357,258700.0
2010-02-11 10:20:00,39.07,39.13,38.99,39.08,262300.0,26.8426,26.8838,26.7876,26.8495,262300.0
2010-02-11 10:25:00,39.09,39.13,39.06,39.1,260000.0,26.8564,26.8838,26.8357,26.8632,260000.0
2010-02-11 10:30:00,39.09,39.1,38.94,38.97,268200.0,26.8564,26.8632,26.7533,26.7739,268200.0
2010-02-11 10:35:00,38.98,39.05,38.97,39.03,196900.0,26.7808,26.8289,26.7739,26.8151,196900.0
2010-02-11 10:40:00,39.03,39.04,38.95,38.98,241500.0,26.8151,26.822,26.7602,26.7808,241500.0
2010-02-11 10:45:00,38.97,39.07,38.95,38.99,189400.0,26.7739,26.8426,26.7602,26.7876,189400.0
2010-02-11 10:50:00,38.99,38.99,38.88,38.93,198700.0,26.7876,26.7876,26.7121,26.7464,198700.0
2010-02-11 10:55:00,38.93,38.96,38.88,38.92,216300.0,26.7464,26.767,26.7121,26.7396,216300.0
2010-02-11 11:00:00,38.93,39.03,38.92,38.99,129200.0,26.7464,26.8151,26.7396,26.7876,129200.0
2010-02-11 11:05:00,39.0,39.04,38.93,38.98,113800.0,26.7945,26.822,26.7464,26.7808,113800.0
2010-02-11 11:10:00,38.99,39.09,38.99,39.07,135100.0,26.7876,26.8564,26.7876,26.8426,135100.0
2010-02-11 11:15:00,39.06,39.13,39.06,39.08,131600.0,26.8357,26.8838,26.8357,26.8495,131600.0
2010-02-11 11:20:00,39.08,39.23,39.07,39.21,232800.0,26.8495,26.9525,26.8426,26.9388,232800.0
2010-02-11 11:25:00,39.22,39.27,39.19,39.25,442100.0,26.9457,26.98,26.9251,26.9663,442100.0
2010-02-11 11:30:00,39.26,39.29,39.18,39.2,342600.0,26.9731,26.9938,26.9182,26.9319,342600.0
2010-02-11 11:35:00,39.19,39.33,39.19,39.3,815800.0,26.9251,27.0212,26.9251,27.0006,815800.0
2010-02-11 11:40:00,39.31,39.49,39.28,39.46,589400.0,27.0075,27.1312,26.9869,27.1106,589400.0
2010-02-11 11:45:00,39.46,39.57,39.44,39.54,1157200.0,27.1106,27.1861,27.0968,27.1655,1157200.0
2010-02-11 11:50:00,39.54,39.58,39.51,39.55,314700.0,27.1655,27.193,27.1449,27.1724,314700.0
2010-02-11 11:55:00,39.55,39.55,39.51,39.53,502100.0,27.1724,27.1724,27.1449,27.1586,502100.0
2010-02-11 12:00:00,39.53,39.55,39.49,39.54,395200.0,27.1586,27.1724,27.1312,27.1655,395200.0
2010-02-11 12:05:00,39.53,39.55,39.48,39.54,228700.0,27.1586,27.1724,27.1243,27.1655,228700.0
2010-02-11 12:10:00,39.54,39.55,39.49,39.51,195000.0,27.1655,27.1724,27.1312,27.1449,195000.0
2010-02-11 12:15:00,39.52,39.62,39.51,39.57,615500.0,27.1518,27.2205,27.1449,27.1861,615500.0
2010-02-11 12:20:00,39.57,39.59,39.53,39.57,731900.0,27.1861,27.1999,27.1586,27.1861,731900.0
2010-02-11 12:25:00,39.57,39.57,39.55,39.56,866900.0,27.1861,27.1861,27.1724,27.1793,866900.0
2010-02-11 12:30:00,39.56,39.56,39.52,39.53,95200.0,27.1793,27.1793,27.1518,27.1586,95200.0
2010-02-11 12:35:00,39.52,39.54,39.5,39.52,160700.0,27.1518,27.1655,27.138,27.1518,160700.0
2010-02-11 12:40:00,39.53,39.54,39.51,39.54,45600.0,27.1586,27.1655,27.1449,27.1655,45600.0
2010-02-11 12:45:00,39.53,39.55,39.51,39.52,88000.0,27.1586,27.1724,27.1449,27.1518,88000.0
2010-02-11 12:50:00,39.51,39.53,39.49,39.51,133100.0,27.1449,27.1586,27.1312,27.1449,133100.0
2010-02-11 12:55:00,39.51,39.54,39.49,39.52,579200.0,27.1449,27.1655,27.1312,27.1518,579200.0
2010-02-11 13:00:00,39.52,39.52,39.47,39.48,210900.0,27.1518,27.1518,27.1174,27.1243,210900.0
2010-02-11 13:05:00,39.48,39.5,39.47,39.5,72600.0,27.1243,27.138,27.1174,27.138,72600.0
2010-02-11 13:10:00,39.5,39.53,39.49,39.51,35900.0,27.138,27.1586,27.1312,27.1449,35900.0
2010-02-11 13:15:00,39.51,39.53,39.5,39.52,70300.0,27.1449,27.1586,27.138,27.1518,70300.0
2010-02-11 13:20:00,39.52,39.58,39.52,39.58,110000.0,27.1518,27.193,27.1518,27.193,110000.0
2010-02-11 13:25:00,39.58,39.63,39.55,39.56,379600.0,27.193,27.2274,27.1724,27.1793,379600.0
2010-02-11 13:30:00,39.55,39.66,39.55,39.65,495200.0,27.1724,27.248,27.1724,27.2411,495200.0
2010-02-11 13:35:00,39.65,39.66,39.55,39.56,475800.0,27.2411,27.248,27.1724,27.1793,475800.0
2010-02-11 13:40:00,39.56,39.56,39.53,39.55,272200.0,27.1793,27.1793,27.1586,27.1724,272200.0
2010-02-11 13:45:00,39.56,39.56,39.47,39.51,416000.0,27.1793,27.1793,27.1174,27.1449,416000.0
2010-02-11 13:50:00,39.51,39.51,39.46,39.49,372400.0,27.1449,27.1449,27.1106,27.1312,372400.0
2010-02-11 13:55:00,39.48,39.51,39.46,39.5,509500.0,27.1243,27.1449,27.1106,27.138,509500.0
2010-02-11 14:00:00,39.5,39.55,39.48,39.55,119200.0,27.138,27.1724,27.1243,27.1724,119200.0
2010-02-11 14:05:00,39.54,39.59,39.53,39.58,119700.0,27.1655,27.1999,27.1586,27.193,119700.0
2010-02-11 14:10:00,39.58,39.58,39.53,39.53,229300.0,27.193,27.193,27.1586,27.1586,229300.0
2010-02-11 14:15:00,39.53,39.57,39.53,39.56,222000.0,27.1586,27.1861,27.1586,27.1793,222000.0
2010-02-11 14:20:00,39.56,39.56,39.53,39.55,104900.0,27.1793,27.1793,27.1586,27.1724,104900.0
2010-02-11 14:25:00,39.55,39.65,39.54,39.65,226700.0,27.1724,27.2411,27.1655,27.2411,226700.0
2010-02-11 14:30:00,39.64,39.65,39.58,39.59,270400.0,27.2342,27.2411,27.193,27.1999,270400.0
2010-02-11 14:35:00,39.6,39.6,39.57,39.59,115400.0,27.2067,27.2067,27.1861,27.1999,115400.0
2010-02-11 14:40:00,39.59,39.61,39.54,39.56,164600.0,27.1999,27.2136,27.1655,27.1793,164600.0
2010-02-11 14:45:00,39.56,39.6,39.55,39.55,144600.0,27.1793,27.2067,27.1724,27.1724,144600.0
2010-02-11 14:50:00,39.55,39.6,39.52,39.52,136400.0,27.1724,27.2067,27.1518,27.1518,136400.0
2010-02-11 14:55:00,39.52,39.55,39.52,39.54,105700.0,27.1518,27.1724,27.1518,27.1655,105700.0
2010-02-11 15:00:00,39.55,39.55,39.48,39.5,260500.0,27.1724,27.1724,27.1243,27.138,260500.0
2010-02-11 15:05:00,39.49,39.55,39.49,39.54,257500.0,27.1312,27.1724,27.1312,27.1655,257500.0
2010-02-11 15:10:00,39.54,39.61,39.53,39.59,269500.0,27.1655,27.2136,27.1586,27.1999,269500.0
2010-02-11 15:15:00,39.59,39.62,39.58,39.6,188900.0,27.1999,27.2205,27.193,27.2067,188900.0
2010-02-11 15:20:00,39.6,39.61,39.58,39.59,217700.0,27.2067,27.2136,27.193,27.1999,217700.0
2010-02-11 15:25:00,39.59,39.59,39.52,39.53,214500.0,27.1999,27.1999,27.1518,27.1586,214500.0
2010-02-11 15:30:00,39.52,39.55,39.49,39.55,334600.0,27.1518,27.1724,27.1312,27.1724,334600.0
2010-02-11 15:35:00,39.55,39.55,39.46,39.46,266400.0,27.1724,27.1724,27.1106,27.1106,266400.0
2010-02-11 15:40:00,39.46,39.53,39.46,39.53,335900.0,27.1106,27.1586,27.1106,27.1586,335900.0
2010-02-11 15:45:00,39.53,39.53,39.43,39.43,1026200.0,27.1586,27.1586,27.0899,27.0899,1026200.0
2010-02-11 15:50:00,39.43,39.6,39.43,39.59,716400.0,27.0899,27.2067,27.0899,27.1999,716400.0
2010-02-11 15:55:00,39.6,39.66,39.54,39.65,2590000.0,27.2067,27.248,27.1655,27.2411,2590000.0
2010-02-12 09:30:00,38.88,38.92,38.59,38.66,1124200.0,26.7121,26.7396,26.5128,26.5609,1124200.0
2010-02-12 09:35:00,38.66,38.66,38.53,38.53,632200.0,26.5609,26.5609,26.4716,26.4716,632200.0
2010-02-12 09:40:00,38.53,38.6,38.43,38.57,1592400.0,26.4716,26.5197,26.4029,26.4991,1592400.0
2010-02-12 09:45:00,38.57,38.65,38.49,38.64,485600.0,26.4991,26.5541,26.4441,26.5472,485600.0
2010-02-12 09:50:00,38.64,38.68,38.59,38.64,388100.0,26.5472,26.5747,26.5128,26.5472,388100.0
2010-02-12 09:55:00,38.63,38.78,38.62,38.71,752300.0,26.5403,26.6434,26.5334,26.5953,752300.0
2010-02-12 10:00:00,38.7,38.7,38.44,38.49,2200100.0,26.5884,26.5884,26.4098,26.4441,2200100.0
2010-02-12 10:05:00,38.49,38.57,38.48,38.57,580900.0,26.4441,26.4991,26.4373,26.4991,580900.0
2010-02-12 10:10:00,38.57,38.59,38.5,38.52,789900.0,26.4991,26.5128,26.451,26.4647,789900.0
2010-02-12 10:15:00,38.52,38.65,38.5,38.56,299400.0,26.4647,26.5541,26.451,26.4922,299400.0
2010-02-12 10:20:00,38.55,38.59,38.51,38.55,291400.0,26.4853,26.5128,26.4579,26.4853,291400.0
2010-02-12 10:25:00,38.55,38.63,38.51,38.6,338100.0,26.4853,26.5403,26.4579,26.5197,338100.0
2010-02-12 10:30:00,38.61,38.69,38.57,38.61,334800.0,26.5266,26.5815,26.4991,26.5266,334800.0
2010-02-12 10:35:00,38.62,38.64,38.46,38.48,272800.0,26.5334,26.5472,26.4235,26.4373,272800.0
2010-02-12 10:40:00,38.47,38.56,38.47,38.53,207700.0,26.4304,26.4922,26.4304,26.4716,207700.0
2010-02-12 10:45:00,38.53,38.61,38.51,38.58,368900.0,26.4716,26.5266,26.4579,26.506,368900.0
2010-02-12 10:50:00,38.58,38.66,38.57,38.58,323800.0,26.506,26.5609,26.4991,26.506,323800.0
2010-02-12 10:55:00,38.58,38.64,38.57,38.6,227900.0,26.506,26.5472,26.4991,26.5197,227900.0
2010-02-12 11:00:00,38.6,38.62,38.52,38.55,234100.0,26.5197,26.5334,26.4647,26.4853,234100.0
2010-02-12 11:05:00,38.55,38.6,38.55,38.57,119700.0,26.4853,26.5197,26.4853,26.4991,119700.0
2010-02-12 11:10:00,38.57,38.61,38.53,38.6,157300.0,26.4991,26.5266,26.4716,26.5197,157300.0
2010-02-12 11:15:00,38.61,38.65,38.6,38.64,286400.0,26.5266,26.5541,26.5197,26.5472,286400.0
2010-02-12 11:20:00,38.64,38.73,38.63,38.68,166200.0,26.5472,26.609,26.5403,26.5747,166200.0
2010-02-12 11:25:00,38.69,38.7,38.62,38.63,193800.0,26.5815,26.5884,26.5334,26.5403,193800.0
2010-02-12 11:30:00,38.63,38.65,38.58,38.58,183400.0,26.5403,26.5541,26.506,26.506,183400.0
2010-02-12 11:35:00,38.58,38.62,38.58,38.6,51500.0,26.506,26.5334,26.506,26.5197,51500.0
2010-02-12 11:40:00,38.61,38.65,38.6,38.61,122300.0,26.5266,26.5541,26.5197,26.5266,122300.0
2010-02-12 11:45:00,38.61,38.64,38.61,38.64,70600.0,26.5266,26.5472,26.5266,26.5472,70600.0
2010-02-12 11:50:00,38.64,38.64,38.57,38.62,119400.0,26.5472,26.5472,26.4991,26.5334,119400.0
2010-02-12 11:55:00,38.62,38.71,38.6,38.7,417500.0,26.5334,26.5953,26.5197,26.5884,417500.0
2010-02-12 12:00:00,38.69,38.83,38.69,38.81,503300.0,26.5815,26.6777,26.5815,26.664,503300.0
2010-02-12 12:05:00,38.82,38.87,38.82,38.85,403300.0,26.6709,26.7052,26.6709,26.6915,403300.0
2010-02-12 12:10:00,38.84,38.92,38.84,38.92,542200.0,26.6846,26.7396,26.6846,26.7396,542200.0
2010-02-12 12:15:00,38.92,39.03,38.92,39.01,437600.0,26.7396,26.8151,26.7396,26.8014,437600.0
2010-02-12 12:20:00,39.0,39.05,38.97,38.99,172000.0,26.7945,26.8289,26.7739,26.7876,172000.0
2010-02-12 12:25:00,38.98,38.99,38.93,38.96,150500.0,26.7808,26.7876,26.7464,26.767,150500.0
2010-02-12 12:30:00,38.96,39.0,38.9,38.94,147400.0,26.767,26.7945,26.7258,26.7533,147400.0
2010-02-12 12:35:00,38.94,38.97,38.91,38.92,99900.0,26.7533,26.7739,26.7327,26.7396,99900.0
2010-02-12 12:40:00,38.92,38.92,38.87,38.88,133500.0,26.7396,26.7396,26.7052,26.7121,133500.0
2010-02-12 12:45:00,38.87,38.95,38.87,38.91,108700.0,26.7052,26.7602,26.7052,26.7327,108700.0
2010-02-12 12:50:00,38.91,38.92,38.87,38.89,132200.0,26.7327,26.7396,26.7052,26.7189,132200.0
2010-02-12 12:55:00,38.9,38.9,38.85,38.86,210800.0,26.7258,26.7258,26.6915,26.6983,210800.0
2010-02-12 13:00:00,38.86,38.88,38.82,38.83,75700.0,26.6983,26.7121,26.6709,26.6777,75700.0
2010-02-12 13:05:00,38.83,38.83,38.8,38.82,213600.0,26.6777,26.6777,26.6571,26.6709,213600.0
2010-02-12 13:10:00,38.82,38.82,38.75,38.76,44300.0,26.6709,26.6709,26.6228,26.6296,44300.0
2010-02-12 13:15:00,38.75,38.75,38.63,38.68,342300.0,26.6228,26.6228,26.5403,26.5747,342300.0
2010-02-12 13:20:00,38.68,38.71,38.62,38.68,193800.0,26.5747,26.5953,26.5334,26.5747,193800.0
2010-02-12 13:25:00,38.69,38.73,38.69,38.72,159900.0,26.5815,26.609,26.5815,26.6021,159900.0
2010-02-12 13:30:00,38.72,38.72,38.65,38.71,180800.0,26.6021,26.6021,26.5541,26.5953,180800.0
2010-02-12 13:35:00,38.71,38.71,38.67,38.68,60000.0,26.5953,26.5953,26.5678,26.5747,60000.0
2010-02-12 13:40:00,38.68,38.8,38.65,38.77,209400.0,26.5747,26.6571,26.5541,26.6365,209400.0
2010-02-12 13:45:00,38.78,38.78,38.73,38.75,26500.0,26.6434,26.6434,26.609,26.6228,26500.0
2010-02-12 13:50:00,38.76,38.78,38.74,38.77,75000.0,26.6296,26.6434,26.6159,26.6365,75000.0
2010-02-12 13:55:00,38.77,38.78,38.74,38.78,57100.0,26.6365,26.6434,26.6159,26.6434,57100.0
2010-02-12 14:00:00,38.77,38.79,38.74,38.76,107900.0,26.6365,26.6502,26.6159,26.6296,107900.0
2010-02-12 14:05:00,38.76,38.83,38.76,38.83,112800.0,26.6296,26.6777,26.6296,26.6777,112800.0
2010-02-12 14:10:00,38.83,38.91,38.83,38.89,245100.0,26.6777,26.7327,26.6777,26.7189,245100.0
2010-02-12 14:15:00,38.89,38.97,38.89,38.94,224400.0,26.7189,26.7739,26.7189,26.7533,224400.0
2010-02-12 14:20:00,38.94,39.02,38.94,38.97,343600.0,26.7533,26.8083,26.7533,26.7739,343600.0
2010-02-12 14:25:00,38.97,39.01,38.94,38.98,316800.0,26.7739,26.8014,26.7533,26.7808,316800.0
2010-02-12 14:30:00,38.98,38.98,38.94,38.97,199100.0,26.7808,26.7808,26.7533,26.7739,199100.0
2010-02-12 14:35:00,38.96,38.98,38.92,38.93,133200.0,26.767,26.7808,26.7396,26.7464,133200.0
2010-02-12 14:40:00,38.94,38.94,38.88,38.89,106400.0,26.7533,26.7533,26.7121,26.7189,106400.0
2010-02-12 14:45:00,38.9,38.94,38.88,38.92,110000.0,26.7258,26.7533,26.7121,26.7396,110000.0
2010-02-12 14:50:00,38.93,38.98,38.93,38.95,112900.0,26.7464,26.7808,26.7464,26.7602,112900.0
2010-02-12 14:55:00,38.95,38.96,38.85,38.88,82100.0,26.7602,26.767,26.6915,26.7121,82100.0
2010-02-12 15:00:00,38.87,38.87,38.75,38.78,281000.0,26.7052,26.7052,26.6228,26.6434,281000.0
2010-02-12 15:05:00,38.78,38.87,38.75,38.86,254100.0,26.6434,26.7052,26.6228,26.6983,254100.0
2010-02-12 15:10:00,38.87,38.87,38.78,38.83,261600.0,26.7052,26.7052,26.6434,26.6777,261600.0
2010-02-12 15:15:00,38.83,38.86,38.79,38.8,119800.0,26.6777,26.6983,26.6502,26.6571,119800.0
2010-02-12 15:20:00,38.8,38.84,38.79,38.83,140500.0,26.6571,26.6846,26.6502,26.6777,140500.0
2010-02-12 15:25:00,38.83,38.84,38.78,38.78,95900.0,26.6777,26.6846,26.6434,26.6434,95900.0
2010-02-12 15:30:00,38.78,38.79,38.71,38.78,157200.0,26.6434,26.6502,26.5953,26.6434,157200.0
2010-02-12 15:35:00,38.78,38.83,38.75,38.8,175500.0,26.6434,26.6777,26.6228,26.6571,175500.0
2010-02-12 15:40:00,38.8,38.98,38.8,38.9,672400.0,26.6571,26.7808,26.6571,26.7258,672400.0
2010-02-12 15:45:00,38.9,38.97,38.9,38.97,532100.0,26.7258,26.7739,26.7258,26.7739,532100.0
2010-02-12 15:50:00,38.96,39.02,38.9,38.97,1375600.0,26.767,26.8083,26.7258,26.7739,1375600.0
2010-02-12 15:55:00,38.97,39.02,38.89,38.97,1664400.0,26.7739,26.8083,26.7189,26.7739,1664400.0
2010-02-16 09:30:00,39.39,39.4,39.23,39.3,330300.0,27.0625,27.0693,26.9525,27.0006,330300.0
2010-02-16 09:35:00,39.3,39.3,39.21,39.24,498500.0,27.0006,27.0006,26.9388,26.9594,498500.0
2010-02-16 09:40:00,39.23,39.23,39.07,39.07,679200.0,26.9525,26.9525,26.8426,26.8426,679200.0
2010-02-16 09:45:00,39.06,39.07,38.99,39.05,458700.0,26.8357,26.8426,26.7876,26.8289,458700.0
2010-02-16 09:50:00,39.06,39.16,39.05,39.14,204200.0,26.8357,26.9044,26.8289,26.8907,204200.0
2010-02-16 09:55:00,39.15,39.19,39.11,39.17,187000.0,26.8976,26.9251,26.8701,26.9113,187000.0
2010-02-16 10:00:00,39.17,39.24,39.15,39.17,184600.0,26.9113,26.9594,26.8976,26.9113,184600.0
2010-02-16 10:05:00,39.16,39.17,39.09,39.1,251600.0,26.9044,26.9113,26.8564,26.8632,251600.0
2010-02-16 10:10:00,39.09,39.17,39.07,39.12,208800.0,26.8564,26.9113,26.8426,26.877,208800.0
2010-02-16 10:15:00,39.13,39.22,39.12,39.2,318300.0,26.8838,26.9457,26.877,26.9319,318300.0
2010-02-16 10:20:00,39.2,39.21,39.15,39.18,154900.0,26.9319,26.9388,26.8976,26.9182,154900.0
2010-02-16 10:25:00,39.18,39.25,39.17,39.25,195200.0,26.9182,26.9663,26.9113,26.9663,195200.0
2010-02-16 10:30:00,39.24,39.32,39.23,39.31,272200.0,26.9594,27.0144,26.9525,27.0075,272200.0
2010-02-16 10:35:00,39.31,39.38,39.3,39.38,132200.0,27.0075,27.0556,27.0006,27.0556,132200.0
2010-02-16 10:40:00,39.39,39.44,39.38,39.39,303700.0,27.0625,27.0968,27.0556,27.0625,303700.0
2010-02-16 10:45:00,39.4,39.41,39.38,39.4,108600.0,27.0693,27.0762,27.0556,27.0693,108600.0
2010-02-16 10:50:00,39.39,39.39,39.33,39.34,464200.0,27.0625,27.0625,27.0212,27.0281,464200.0
2010-02-16 10:55:00,39.34,39.36,39.31,39.34,124600.0,27.0281,27.0419,27.0075,27.0281,124600.0
2010-02-16 11:00:00,39.34,39.36,39.32,39.36,116400.0,27.0281,27.0419,27.0144,27.0419,116400.0
2010-02-16 11:05:00,39.35,39.36,39.28,39.32,119200.0,27.035,27.0419,26.9869,27.0144,119200.0
2010-02-16 11:10:00,39.32,39.34,39.29,39.3,102000.0,27.0144,27.0281,26.9938,27.0006,102000.0
2010-02-16 11:15:00,39.29,39.35,39.29,39.35,58400.0,26.9938,27.035,26.9938,27.035,58400.0
2010-02-16 11:20:00,39.35,39.4,39.33,39.37,153100.0,27.035,27.0693,27.0212,27.0487,153100.0
2010-02-16 11:25:00,39.37,39.41,39.34,39.4,161400.0,27.0487,27.0762,27.0281,27.0693,161400.0
2010-02-16 11:30:00,39.39,39.47,39.39,39.45,232000.0,27.0625,27.1174,27.0625,27.1037,232000.0
2010-02-16 11:35:00,39.45,39.48,39.45,39.47,154300.0,27.1037,27.1243,27.1037,27.1174,154300.0
2010-02-16 11:40:00,39.48,39.55,39.47,39.54,229500.0,27.1243,27.1724,27.1174,27.1655,229500.0
2010-02-16 11:45:00,39.54,39.54,39.49,39.49,72900.0,27.1655,27.1655,27.1312,27.1312,72900.0
2010-02-16 11:50:00,39.48,39.5,39.48,39.5,52800.0,27.1243,27.138,27.1243,27.138,52800.0
2010-02-16 11:55:00,39.49,39.5,39.45,39.46,40500.0,27.1312,27.138,27.1037,27.1106,40500.0
2010-02-16 12:00:00,39.47,39.49,39.42,39.47,357800.0,27.1174,27.1312,27.0831,27.1174,357800.0
2010-02-16 12:05:00,39.47,39.49,39.45,39.49,71900.0,27.1174,27.1312,27.1037,27.1312,71900.0
2010-02-16 12:10:00,39.48,39.49,39.45,39.49,56200.0,27.1243,27.1312,27.1037,27.1312,56200.0
2010-02-16 12:15:00,39.48,39.49,39.44,39.45,125700.0,27.1243,27.1312,27.0968,27.1037,125700.0
2010-02-16 12:20:00,39.45,39.46,39.43,39.45,93600.0,27.1037,27.1106,27.0899,27.1037,93600.0
2010-02-16 12:25:00,39.45,39.48,39.43,39.46,135200.0,27.1037,27.1243,27.0899,27.1106,135200.0
2010-02-16 12:30:00,39.47,39.48,39.46,39.46,104800.0,27.1174,27.1243,27.1106,27.1106,104800.0
2010-02-16 12:35:00,39.47,39.47,39.4,39.43,248800.0,27.1174,27.1174,27.0693,27.0899,248800.0
2010-02-16 12:40:00,39.43,39.47,39.43,39.44,51500.0,27.0899,27.1174,27.0899,27.0968,51500.0
2010-02-16 12:45:00,39.45,39.47,39.43,39.45,44000.0,27.1037,27.1174,27.0899,27.1037,44000.0
2010-02-16 12:50:00,39.44,39.48,39.43,39.46,40300.0,27.0968,27.1243,27.0899,27.1106,40300.0
2010-02-16 12:55:00,39.46,39.47,39.43,39.46,85400.0,27.1106,27.1174,27.0899,27.1106,85400.0
2010-02-16 13:00:00,39.46,39.47,39.41,39.42,61700.0,27.1106,27.1174,27.0762,27.0831,61700.0
2010-02-16 13:05:00,39.42,39.43,39.38,39.38,115900.0,27.0831,27.0899,27.0556,27.0556,115900.0
2010-02-16 13:10:00,39.38,39.46,39.38,39.45,115400.0,27.0556,27.1106,27.0556,27.1037,115400.0
2010-02-16 13:15:00,39.45,39.47,39.43,39.46,114300.0,27.1037,27.1174,27.0899,27.1106,114300.0
2010-02-16 13:20:00,39.47,39.48,39.46,39.46,60600.0,27.1174,27.1243,27.1106,27.1106,60600.0
2010-02-16 13:25:00,39.46,39.5,39.46,39.5,55800.0,27.1106,27.138,27.1106,27.138,55800.0
2010-02-16 13:30:00,39.5,39.51,39.46,39.47,131800.0,27.138,27.1449,27.1106,27.1174,131800.0
2010-02-16 13:35:00,39.47,39.5,39.44,39.47,126100.0,27.1174,27.138,27.0968,27.1174,126100.0
2010-02-16 13:40:00,39.47,39.48,39.46,39.47,38200.0,27.1174,27.1243,27.1106,27.1174,38200.0
2010-02-16 13:45:00,39.47,39.49,39.44,39.49,80500.0,27.1174,27.1312,27.0968,27.1312,80500.0
2010-02-16 13:50:00,39.48,39.5,39.47,39.5,100600.0,27.1243,27.138,27.1174,27.138,100600.0
2010-02-16 13:55:00,39.5,39.51,39.49,39.5,66400.0,27.138,27.1449,27.1312,27.138,66400.0
2010-02-16 14:00:00,39.5,39.5,39.48,39.49,75000.0,27.138,27.138,27.1243,27.1312,75000.0
2010-02-16 14:05:00,39.49,39.49,39.43,39.44,103000.0,27.1312,27.1312,27.0899,27.0968,103000.0
2010-02-16 14:10:00,39.45,39.47,39.44,39.45,77900.0,27.1037,27.1174,27.0968,27.1037,77900.0
2010-02-16 14:15:00,39.45,39.45,39.43,39.43,26800.0,27.1037,27.1037,27.0899,27.0899,26800.0
2010-02-16 14:20:00,39.43,39.5,39.43,39.48,139700.0,27.0899,27.138,27.0899,27.1243,139700.0
2010-02-16 14:25:00,39.49,39.56,39.48,39.53,151600.0,27.1312,27.1793,27.1243,27.1586,151600.0
2010-02-16 14:30:00,39.53,39.55,39.47,39.47,166300.0,27.1586,27.1724,27.1174,27.1174,166300.0
2010-02-16 14:35:00,39.48,39.49,39.46,39.46,78400.0,27.1243,27.1312,27.1106,27.1106,78400.0
2010-02-16 14:40:00,39.46,39.49,39.46,39.49,53600.0,27.1106,27.1312,27.1106,27.1312,53600.0
2010-02-16 14:45:00,39.49,39.49,39.47,39.49,121000.0,27.1312,27.1312,27.1174,27.1312,121000.0
2010-02-16 14:50:00,39.49,39.53,39.47,39.52,78300.0,27.1312,27.1586,27.1174,27.1518,78300.0
2010-02-16 14:55:00,39.53,39.54,39.48,39.5,82100.0,27.1586,27.1655,27.1243,27.138,82100.0
2010-02-16 15:00:00,39.5,39.51,39.49,39.5,73300.0,27.138,27.1449,27.1312,27.138,73300.0
2010-02-16 15:05:00,39.49,39.53,39.49,39.5,155100.0,27.1312,27.1586,27.1312,27.138,155100.0
2010-02-16 15:10:00,39.5,39.51,39.46,39.47,253400.0,27.138,27.1449,27.1106,27.1174,253400.0
2010-02-16 15:15:00,39.48,39.5,39.47,39.49,53900.0,27.1243,27.138,27.1174,27.1312,53900.0
2010-02-16 15:20:00,39.5,39.5,39.46,39.47,97300.0,27.138,27.138,27.1106,27.1174,97300.0
2010-02-16 15:25:00,39.48,39.54,39.48,39.51,148200.0,27.1243,27.1655,27.1243,27.1449,148200.0
2010-02-16 15:30:00,39.51,39.61,39.51,39.59,428200.0,27.1449,27.2136,27.1449,27.1999,428200.0
2010-02-16 15:35:00,39.6,39.61,39.53,39.53,431200.0,27.2067,27.2136,27.1586,27.1586,431200.0
2010-02-16 15:40:00,39.53,39.66,39.53,39.66,826400.0,27.1586,27.248,27.1586,27.248,826400.0
2010-02-16 15:45:00,39.66,39.68,39.6,39.65,684000.0,27.248,27.2617,27.2067,27.2411,684000.0
2010-02-16 15:50:00,39.65,39.66,39.54,39.56,784200.0,27.2411,27.248,27.1655,27.1793,784200.0
2010-02-16 15:55:00,39.57,39.57,39.51,39.56,1571400.0,27.1861,27.1861,27.1449,27.1793,1571400.0
2010-02-17 09:30:00,39.9,39.96,39.82,39.87,518300.0,27.4129,27.4541,27.3579,27.3922,518300.0
2010-02-17 09:35:00,39.88,39.92,39.82,39.88,465000.0,27.3991,27.4266,27.3579,27.3991,465000.0
2010-02-17 09:40:00,39.88,39.89,39.74,39.76,436300.0,27.3991,27.406,27.3029,27.3167,436300.0
2010-02-17 09:45:00,39.77,39.86,39.71,39.84,242700.0,27.3235,27.3854,27.2823,27.3716,242700.0
2010-02-17 09:50:00,39.84,39.86,39.78,39.79,209400.0,27.3716,27.3854,27.3304,27.3373,209400.0
2010-02-17 09:55:00,39.79,39.84,39.76,39.79,319200.0,27.3373,27.3716,27.3167,27.3373,319200.0
2010-02-17 10:00:00,39.79,39.86,39.68,39.69,309700.0,27.3373,27.3854,27.2617,27.2686,309700.0
2010-02-17 10:05:00,39.69,39.84,39.69,39.84,227300.0,27.2686,27.3716,27.2686,27.3716,227300.0
2010-02-17 10:10:00,39.83,39.86,39.76,39.77,380800.0,27.3648,27.3854,27.3167,27.3235,380800.0
2010-02-17 10:15:00,39.76,39.83,39.76,39.8,286700.0,27.3167,27.3648,27.3167,27.3441,286700.0
2010-02-17 10:20:00,39.8,39.8,39.75,39.77,214700.0,27.3441,27.3441,27.3098,27.3235,214700.0
2010-02-17 10:25:00,39.76,39.81,39.74,39.81,126300.0,27.3167,27.351,27.3029,27.351,126300.0
2010-02-17 10:30:00,39.81,39.94,39.8,39.92,403200.0,27.351,27.4403,27.3441,27.4266,403200.0
2010-02-17 10:35:00,39.92,39.95,39.82,39.84,603200.0,27.4266,27.4472,27.3579,27.3716,603200.0
2010-02-17 10:40:00,39.84,39.85,39.77,39.81,134000.0,27.3716,27.3785,27.3235,27.351,134000.0
2010-02-17 10:45:00,39.81,39.86,39.77,39.81,290900.0,27.351,27.3854,27.3235,27.351,290900.0
2010-02-17 10:50:00,39.8,39.82,39.77,39.78,211200.0,27.3441,27.3579,27.3235,27.3304,211200.0
2010-02-17 10:55:00,39.78,39.79,39.74,39.75,137600.0,27.3304,27.3373,27.3029,27.3098,137600.0
2010-02-17 11:00:00,39.75,39.75,39.65,39.66,189500.0,27.3098,27.3098,27.2411,27.248,189500.0
2010-02-17 11:05:00,39.66,39.71,39.66,39.67,112800.0,27.248,27.2823,27.248,27.2548,112800.0
2010-02-17 11:10:00,39.66,39.72,39.65,39.7,80600.0,27.248,27.2892,27.2411,27.2754,80600.0
2010-02-17 11:15:00,39.71,39.73,39.69,39.7,108500.0,27.2823,27.2961,27.2686,27.2754,108500.0
2010-02-17 11:20:00,39.7,39.76,39.69,39.76,229400.0,27.2754,27.3167,27.2686,27.3167,229400.0
2010-02-17 11:25:00,39.75,39.75,39.58,39.58,628200.0,27.3098,27.3098,27.193,27.193,628200.0
2010-02-17 11:30:00,39.58,39.59,39.51,39.54,311700.0,27.193,27.1999,27.1449,27.1655,311700.0
2010-02-17 11:35:00,39.55,39.59,39.54,39.58,221300.0,27.1724,27.1999,27.1655,27.193,221300.0
2010-02-17 11:40:00,39.58,39.61,39.55,39.58,218200.0,27.193,27.2136,27.1724,27.193,218200.0
2010-02-17 11:45:00,39.58,39.66,39.58,39.66,82200.0,27.193,27.248,27.193,27.248,82200.0
2010-02-17 11:50:00,39.66,39.68,39.65,39.67,85500.0,27.248,27.2617,27.2411,27.2548,85500.0
2010-02-17 11:55:00,39.67,39.68,39.65,39.65,75500.0,27.2548,27.2617,27.2411,27.2411,75500.0
2010-02-17 12:00:00,39.66,39.74,39.66,39.72,93200.0,27.248,27.3029,27.248,27.2892,93200.0
2010-02-17 12:05:00,39.72,39.73,39.69,39.72,40300.0,27.2892,27.2961,27.2686,27.2892,40300.0
2010-02-17 12:10:00,39.72,39.73,39.7,39.7,24000.0,27.2892,27.2961,27.2754,27.2754,24000.0
2010-02-17 12:15:00,39.69,39.77,39.69,39.76,99000.0,27.2686,27.3235,27.2686,27.3167,99000.0
2010-02-17 12:20:00,39.76,39.77,39.74,39.76,61600.0,27.3167,27.3235,27.3029,27.3167,61600.0
2010-02-17 12:25:00,39.75,39.77,39.74,39.75,27300.0,27.3098,27.3235,27.3029,27.3098,27300.0
2010-02-17 12:30:00,39.75,39.76,39.72,39.72,39100.0,27.3098,27.3167,27.2892,27.2892,39100.0
2010-02-17 12:35:00,39.73,39.74,39.7,39.71,44000.0,27.2961,27.3029,27.2754,27.2823,44000.0
2010-02-17 12:40:00,39.7,39.7,39.67,39.67,32000.0,27.2754,27.2754,27.2548,27.2548,32000.0
2010-02-17 12:45:00,39.67,39.68,39.64,39.66,195600.0,27.2548,27.2617,27.2342,27.248,195600.0
2010-02-17 12:50:00,39.66,39.66,39.64,39.65,19300.0,27.248,27.248,27.2342,27.2411,19300.0
2010-02-17 12:55:00,39.65,39.7,39.65,39.68,72800.0,27.2411,27.2754,27.2411,27.2617,72800.0
2010-02-17 13:00:00,39.69,39.74,39.68,39.73,80500.0,27.2686,27.3029,27.2617,27.2961,80500.0
2010-02-17 13:05:00,39.73,39.74,39.71,39.74,64300.0,27.2961,27.3029,27.2823,27.3029,64300.0
2010-02-17 13:10:00,39.74,39.75,39.69,39.69,69900.0,27.3029,27.3098,27.2686,27.2686,69900.0
2010-02-17 13:15:00,39.69,39.74,39.69,39.73,61900.0,27.2686,27.3029,27.2686,27.2961,61900.0
2010-02-17 13:20:00,39.73,39.75,39.7,39.7,80500.0,27.2961,27.3098,27.2754,27.2754,80500.0
2010-02-17 13:25:00,39.7,39.73,39.7,39.71,53500.0,27.2754,27.2961,27.2754,27.2823,53500.0
2010-02-17 13:30:00,39.72,39.72,39.67,39.69,31800.0,27.2892,27.2892,27.2548,27.2686,31800.0
2010-02-17 13:35:00,39.7,39.7,39.67,39.69,30800.0,27.2754,27.2754,27.2548,27.2686,30800.0
2010-02-17 13:40:00,39.7,39.72,39.68,39.7,192200.0,27.2754,27.2892,27.2617,27.2754,192200.0
2010-02-17 13:45:00,39.69,39.7,39.65,39.65,33200.0,27.2686,27.2754,27.2411,27.2411,33200.0
2010-02-17 13:50:00,39.66,39.66,39.6,39.63,197900.0,27.248,27.248,27.2067,27.2274,197900.0
2010-02-17 13:55:00,39.63,39.65,39.6,39.64,141900.0,27.2274,27.2411,27.2067,27.2342,141900.0
2010-02-17 14:00:00,39.64,39.65,39.55,39.58,342900.0,27.2342,27.2411,27.1724,27.193,342900.0
2010-02-17 14:05:00,39.59,39.65,39.55,39.63,197600.0,27.1999,27.2411,27.1724,27.2274,197600.0
2010-02-17 14:10:00,39.63,39.65,39.58,39.58,136100.0,27.2274,27.2411,27.193,27.193,136100.0
2010-02-17 14:15:00,39.58,39.58,39.53,39.53,125800.0,27.193,27.193,27.1586,27.1586,125800.0
2010-02-17 14:20:00,39.54,39.54,39.48,39.52,177700.0,27.1655,27.1655,27.1243,27.1518,177700.0
2010-02-17 14:25:00,39.52,39.56,39.51,39.56,112400.0,27.1518,27.1793,27.1449,27.1793,112400.0
2010-02-17 14:30:00,39.56,39.62,39.55,39.6,187900.0,27.1793,27.2205,27.1724,27.2067,187900.0
2010-02-17 14:35:00,39.6,39.62,39.57,39.6,101100.0,27.2067,27.2205,27.1861,27.2067,101100.0
2010-02-17 14:40:00,39.6,39.65,39.59,39.63,103100.0,27.2067,27.2411,27.1999,27.2274,103100.0
2010-02-17 14:45:00,39.63,39.64,39.61,39.62,46200.0,27.2274,27.2342,27.2136,27.2205,46200.0
2010-02-17 14:50:00,39.61,39.63,39.59,39.6,127500.0,27.2136,27.2274,27.1999,27.2067,127500.0
2010-02-17 14:55:00,39.6,39.67,39.59,39.65,123100.0,27.2067,27.2548,27.1999,27.2411,123100.0
2010-02-17 15:00:00,39.66,39.67,39.63,39.67,102800.0,27.248,27.2548,27.2274,27.2548,102800.0
2010-02-17 15:05:00,39.67,39.68,39.63,39.64,111200.0,27.2548,27.2617,27.2274,27.2342,111200.0
2010-02-17 15:10:00,39.64,39.69,39.62,39.69,114800.0,27.2342,27.2686,27.2205,27.2686,114800.0
2010-02-17 15:15:00,39.69,39.72,39.67,39.68,119900.0,27.2686,27.2892,27.2548,27.2617,119900.0
2010-02-17 15:20:00,39.67,39.69,39.65,39.67,168100.0,27.2548,27.2686,27.2411,27.2548,168100.0
2010-02-17 15:25:00,39.67,39.69,39.65,39.67,74000.0,27.2548,27.2686,27.2411,27.2548,74000.0
2010-02-17 15:30:00,39.67,39.73,39.67,39.73,80900.0,27.2548,27.2961,27.2548,27.2961,80900.0
2010-02-17 15:35:00,39.74,39.74,39.7,39.72,262300.0,27.3029,27.3029,27.2754,27.2892,262300.0
2010-02-17 15:40:00,39.73,39.73,39.67,39.72,178800.0,27.2961,27.2961,27.2548,27.2892,178800.0
2010-02-17 15:45:00,39.73,39.74,39.66,39.69,315100.0,27.2961,27.3029,27.248,27.2686,315100.0
2010-02-17 15:50:00,39.69,39.73,39.65,39.7,891800.0,27.2686,27.2961,27.2411,27.2754,891800.0
2010-02-17 15:55:00,39.7,39.74,39.64,39.73,1014500.0,27.2754,27.3029,27.2342,27.2961,1014500.0
2010-02-18 09:30:00,39.37,39.46,39.34,39.35,358500.0,27.0487,27.1106,27.0281,27.035,358500.0
2010-02-18 09:35:00,39.35,39.49,39.35,39.43,452700.0,27.035,27.1312,27.035,27.0899,452700.0
2010-02-18 09:40:00,39.42,39.53,39.4,39.44,622200.0,27.0831,27.1586,27.0693,27.0968,622200.0
2010-02-18 09:45:00,39.44,39.51,39.44,39.5,472900.0,27.0968,27.1449,27.0968,27.138,472900.0
2010-02-18 09:50:00,39.5,39.64,39.49,39.58,581200.0,27.138,27.2342,27.1312,27.193,581200.0
2010-02-18 09:55:00,39.59,39.62,39.55,39.59,157900.0,27.1999,27.2205,27.1724,27.1999,157900.0
2010-02-18 10:00:00,39.58,39.67,39.48,39.59,408200.0,27.193,27.2548,27.1243,27.1999,408200.0
2010-02-18 10:05:00,39.59,39.62,39.51,39.56,562900.0,27.1999,27.2205,27.1449,27.1793,562900.0
2010-02-18 10:10:00,39.56,39.67,39.52,39.6,507700.0,27.1793,27.2548,27.1518,27.2067,507700.0
2010-02-18 10:15:00,39.61,39.64,39.53,39.57,215900.0,27.2136,27.2342,27.1586,27.1861,215900.0
2010-02-18 10:20:00,39.56,39.56,39.43,39.44,221700.0,27.1793,27.1793,27.0899,27.0968,221700.0
2010-02-18 10:25:00,39.45,39.48,39.44,39.48,147400.0,27.1037,27.1243,27.0968,27.1243,147400.0
2010-02-18 10:30:00,39.48,39.5,39.39,39.44,324600.0,27.1243,27.138,27.0625,27.0968,324600.0
2010-02-18 10:35:00,39.45,39.54,39.44,39.52,164900.0,27.1037,27.1655,27.0968,27.1518,164900.0
2010-02-18 10:40:00,39.51,39.54,39.49,39.52,91900.0,27.1449,27.1655,27.1312,27.1518,91900.0
2010-02-18 10:45:00,39.52,39.57,39.52,39.54,90700.0,27.1518,27.1861,27.1518,27.1655,90700.0
2010-02-18 10:50:00,39.54,39.58,39.53,39.56,127600.0,27.1655,27.193,27.1586,27.1793,127600.0
2010-02-18 10:55:00,39.56,39.63,39.56,39.59,174500.0,27.1793,27.2274,27.1793,27.1999,174500.0
2010-02-18 11:00:00,39.59,39.6,39.54,39.59,179400.0,27.1999,27.2067,27.1655,27.1999,179400.0
2010-02-18 11:05:00,39.59,39.61,39.56,39.57,97400.0,27.1999,27.2136,27.1793,27.1861,97400.0
2010-02-18 11:10:00,39.57,39.63,39.57,39.6,67400.0,27.1861,27.2274,27.1861,27.2067,67400.0
2010-02-18 11:15:00,39.59,39.61,39.51,39.54,112900.0,27.1999,27.2136,27.1449,27.1655,112900.0
2010-02-18 11:20:00,39.54,39.58,39.53,39.56,65200.0,27.1655,27.193,27.1586,27.1793,65200.0
2010-02-18 11:25:00,39.57,39.59,39.5,39.5,203700.0,27.1861,27.1999,27.138,27.138,203700.0
2010-02-18 11:30:00,39.5,39.53,39.44,39.49,392600.0,27.138,27.1586,27.0968,27.1312,392600.0
2010-02-18 11:35:00,39.49,39.49,39.43,39.46,160600.0,27.1312,27.1312,27.0899,27.1106,160600.0
2010-02-18 11:40:00,39.46,39.51,39.46,39.49,123500.0,27.1106,27.1449,27.1106,27.1312,123500.0
2010-02-18 11:45:00,39.5,39.55,39.5,39.5,129700.0,27.138,27.1724,27.138,27.138,129700.0
2010-02-18 11:50:00,39.5,39.52,39.48,39.5,87800.0,27.138,27.1518,27.1243,27.138,87800.0
2010-02-18 11:55:00,39.49,39.49,39.46,39.47,83600.0,27.1312,27.1312,27.1106,27.1174,83600.0
2010-02-18 12:00:00,39.48,39.5,39.47,39.48,117000.0,27.1243,27.138,27.1174,27.1243,117000.0
2010-02-18 12:05:00,39.48,39.49,39.45,39.48,106400.0,27.1243,27.1312,27.1037,27.1243,106400.0
2010-02-18 12:10:00,39.48,39.5,39.44,39.44,38400.0,27.1243,27.138,27.0968,27.0968,38400.0
2010-02-18 12:15:00,39.44,39.48,39.43,39.44,114800.0,27.0968,27.1243,27.0899,27.0968,114800.0
2010-02-18 12:20:00,39.45,39.48,39.44,39.47,114600.0,27.1037,27.1243,27.0968,27.1174,114600.0
2010-02-18 12:25:00,39.47,39.5,39.46,39.48,36500.0,27.1174,27.138,27.1106,27.1243,36500.0
2010-02-18 12:30:00,39.48,39.49,39.47,39.48,71000.0,27.1243,27.1312,27.1174,27.1243,71000.0
2010-02-18 12:35:00,39.47,39.48,39.43,39.44,70200.0,27.1174,27.1243,27.0899,27.0968,70200.0
2010-02-18 12:40:00,39.44,39.45,39.42,39.45,31400.0,27.0968,27.1037,27.0831,27.1037,31400.0
2010-02-18 12:45:00,39.45,39.46,39.44,39.46,49000.0,27.1037,27.1106,27.0968,27.1106,49000.0
2010-02-18 12:50:00,39.46,39.47,39.44,39.46,33500.0,27.1106,27.1174,27.0968,27.1106,33500.0
2010-02-18 12:55:00,39.47,39.49,39.46,39.48,98500.0,27.1174,27.1312,27.1106,27.1243,98500.0
2010-02-18 13:00:00,39.48,39.52,39.46,39.5,58600.0,27.1243,27.1518,27.1106,27.138,58600.0
2010-02-18 13:05:00,39.51,39.52,39.49,39.52,161000.0,27.1449,27.1518,27.1312,27.1518,161000.0
2010-02-18 13:10:00,39.53,39.55,39.51,39.53,368900.0,27.1586,27.1724,27.1449,27.1586,368900.0
2010-02-18 13:15:00,39.53,39.53,39.5,39.5,61300.0,27.1586,27.1586,27.138,27.138,61300.0
2010-02-18 13:20:00,39.51,39.53,39.5,39.53,67200.0,27.1449,27.1586,27.138,27.1586,67200.0
2010-02-18 13:25:00,39.52,39.53,39.5,39.5,58500.0,27.1518,27.1586,27.138,27.138,58500.0
2010-02-18 13:30:00,39.51,39.55,39.5,39.54,71800.0,27.1449,27.1724,27.138,27.1655,71800.0
2010-02-18 13:35:00,39.54,39.55,39.52,39.54,68400.0,27.1655,27.1724,27.1518,27.1655,68400.0
2010-02-18 13:40:00,39.53,39.58,39.52,39.56,123900.0,27.1586,27.193,27.1518,27.1793,123900.0
2010-02-18 13:45:00,39.56,39.58,39.55,39.56,246100.0,27.1793,27.193,27.1724,27.1793,246100.0
2010-02-18 13:50:00,39.56,39.59,39.56,39.58,221800.0,27.1793,27.1999,27.1793,27.193,221800.0
2010-02-18 13:55:00,39.59,39.62,39.57,39.58,106000.0,27.1999,27.2205,27.1861,27.193,106000.0
2010-02-18 14:00:00,39.58,39.62,39.58,39.59,90100.0,27.193,27.2205,27.193,27.1999,90100.0
2010-02-18 14:05:00,39.59,39.59,39.56,39.58,70300.0,27.1999,27.1999,27.1793,27.193,70300.0
2010-02-18 14:10:00,39.57,39.58,39.56,39.56,81500.0,27.1861,27.193,27.1793,27.1793,81500.0
2010-02-18 14:15:00,39.56,39.69,39.55,39.68,108100.0,27.1793,27.2686,27.1724,27.2617,108100.0
2010-02-18 14:20:00,39.68,39.68,39.65,39.67,68500.0,27.2617,27.2617,27.2411,27.2548,68500.0
2010-02-18 14:25:00,39.67,39.73,39.67,39.71,201600.0,27.2548,27.2961,27.2548,27.2823,201600.0
2010-02-18 14:30:00,39.71,39.75,39.7,39.73,165400.0,27.2823,27.3098,27.2754,27.2961,165400.0
2010-02-18 14:35:00,39.74,39.79,39.72,39.73,204400.0,27.3029,27.3373,27.2892,27.2961,204400.0
2010-02-18 14:40:00,39.73,39.75,39.71,39.72,104900.0,27.2961,27.3098,27.2823,27.2892,104900.0
2010-02-18 14:45:00,39.73,39.75,39.71,39.74,75800.0,27.2961,27.3098,27.2823,27.3029,75800.0
2010-02-18 14:50:00,39.73,39.78,39.73,39.78,243700.0,27.2961,27.3304,27.2961,27.3304,243700.0
2010-02-18 14:55:00,39.78,39.82,39.77,39.8,184100.0,27.3304,27.3579,27.3235,27.3441,184100.0
2010-02-18 15:00:00,39.8,39.83,39.76,39.76,109500.0,27.3441,27.3648,27.3167,27.3167,109500.0
2010-02-18 15:05:00,39.76,39.77,39.74,39.77,204600.0,27.3167,27.3235,27.3029,27.3235,204600.0
2010-02-18 15:10:00,39.76,39.77,39.73,39.74,156500.0,27.3167,27.3235,27.2961,27.3029,156500.0
2010-02-18 15:15:00,39.74,39.75,39.72,39.75,80800.0,27.3029,27.3098,27.2892,27.3098,80800.0
2010-02-18 15:20:00,39.75,39.76,39.72,39.74,49600.0,27.3098,27.3167,27.2892,27.3029,49600.0
2010-02-18 15:25:00,39.73,39.73,39.69,39.71,125400.0,27.2961,27.2961,27.2686,27.2823,125400.0
2010-02-18 15:30:00,39.7,39.74,39.6,39.73,187500.0,27.2754,27.3029,27.2067,27.2961,187500.0
2010-02-18 15:35:00,39.74,39.77,39.72,39.73,393100.0,27.3029,27.3235,27.2892,27.2961,393100.0
2010-02-18 15:40:00,39.73,39.83,39.73,39.81,534900.0,27.2961,27.3648,27.2961,27.351,534900.0
2010-02-18 15:45:00,39.8,39.82,39.78,39.8,989400.0,27.3441,27.3579,27.3304,27.3441,989400.0
2010-02-18 15:50:00,39.79,39.81,39.74,39.76,449800.0,27.3373,27.351,27.3029,27.3167,449800.0
2010-02-18 15:55:00,39.75,39.76,39.68,39.73,1809600.0,27.3098,27.3167,27.2617,27.2961,1809600.0
2010-02-19 09:30:00,38.84,38.99,38.8,38.81,1660400.0,26.6846,26.7876,26.6571,26.664,1660400.0
2010-02-19 09:35:00,38.81,39.01,38.79,38.99,1225900.0,26.664,26.8014,26.6502,26.7876,1225900.0
2010-02-19 09:40:00,38.99,39.08,38.97,39.02,852100.0,26.7876,26.8495,26.7739,26.8083,852100.0
2010-02-19 09:45:00,39.03,39.07,38.96,39.0,453000.0,26.8151,26.8426,26.767,26.7945,453000.0
2010-02-19 09:50:00,39.0,39.0,38.89,38.89,348000.0,26.7945,26.7945,26.7189,26.7189,348000.0
2010-02-19 09:55:00,38.9,38.93,38.8,38.82,326200.0,26.7258,26.7464,26.6571,26.6709,326200.0
2010-02-19 10:00:00,38.81,38.84,38.78,38.8,339600.0,26.664,26.6846,26.6434,26.6571,339600.0
2010-02-19 10:05:00,38.8,38.87,38.78,38.85,248200.0,26.6571,26.7052,26.6434,26.6915,248200.0
2010-02-19 10:10:00,38.85,38.89,38.82,38.87,334400.0,26.6915,26.7189,26.6709,26.7052,334400.0
2010-02-19 10:15:00,38.87,38.92,38.87,38.91,196400.0,26.7052,26.7396,26.7052,26.7327,196400.0
2010-02-19 10:20:00,38.92,38.96,38.89,38.9,244300.0,26.7396,26.767,26.7189,26.7258,244300.0
2010-02-19 10:25:00,38.9,38.98,38.88,38.97,304100.0,26.7258,26.7808,26.7121,26.7739,304100.0
2010-02-19 10:30:00,38.97,38.98,38.94,38.97,474500.0,26.7739,26.7808,26.7533,26.7739,474500.0
2010-02-19 10:35:00,38.97,38.97,38.93,38.95,292300.0,26.7739,26.7739,26.7464,26.7602,292300.0
2010-02-19 10:40:00,38.95,39.01,38.94,38.97,280200.0,26.7602,26.8014,26.7533,26.7739,280200.0
2010-02-19 10:45:00,38.97,39.03,38.97,39.0,254000.0,26.7739,26.8151,26.7739,26.7945,254000.0
2010-02-19 10:50:00,38.99,39.01,38.96,38.99,105400.0,26.7876,26.8014,26.767,26.7876,105400.0
2010-02-19 10:55:00,38.99,39.0,38.97,38.97,278100.0,26.7876,26.7945,26.7739,26.7739,278100.0
2010-02-19 11:00:00,38.97,39.0,38.96,38.99,200400.0,26.7739,26.7945,26.767,26.7876,200400.0
2010-02-19 11:05:00,38.99,39.04,38.98,39.03,361400.0,26.7876,26.822,26.7808,26.8151,361400.0
2010-02-19 11:10:00,39.04,39.11,39.02,39.11,192000.0,26.822,26.8701,26.8083,26.8701,192000.0
2010-02-19 11:15:00,39.1,39.13,39.07,39.08,213200.0,26.8632,26.8838,26.8426,26.8495,213200.0
2010-02-19 11:20:00,39.09,39.21,39.06,39.19,402300.0,26.8564,26.9388,26.8357,26.9251,402300.0
2010-02-19 11:25:00,39.18,39.19,39.13,39.14,161700.0,26.9182,26.9251,26.8838,26.8907,161700.0
2010-02-19 11:30:00,39.14,39.14,39.1,39.12,149100.0,26.8907,26.8907,26.8632,26.877,149100.0
2010-02-19 11:35:00,39.11,39.13,39.08,39.1,88100.0,26.8701,26.8838,26.8495,26.8632,88100.0
2010-02-19 11:40:00,39.11,39.14,39.09,39.12,161400.0,26.8701,26.8907,26.8564,26.877,161400.0
2010-02-19 11:45:00,39.12,39.14,39.04,39.05,199300.0,26.877,26.8907,26.822,26.8289,199300.0
2010-02-19 11:50:00,39.05,39.07,39.03,39.05,127600.0,26.8289,26.8426,26.8151,26.8289,127600.0
2010-02-19 11:55:00,39.06,39.21,39.04,39.18,1266700.0,26.8357,26.9388,26.822,26.9182,1266700.0
2010-02-19 12:00:00,39.18,39.21,39.14,39.2,264000.0,26.9182,26.9388,26.8907,26.9319,264000.0
2010-02-19 12:05:00,39.2,39.25,39.16,39.21,269700.0,26.9319,26.9663,26.9044,26.9388,269700.0
2010-02-19 12:10:00,39.2,39.21,39.18,39.21,282900.0,26.9319,26.9388,26.9182,26.9388,282900.0
2010-02-19 12:15:00,39.21,39.22,39.18,39.2,128500.0,26.9388,26.9457,26.9182,26.9319,128500.0
2010-02-19 12:20:00,39.2,39.25,39.17,39.23,125000.0,26.9319,26.9663,26.9113,26.9525,125000.0
2010-02-19 12:25:00,39.22,39.27,39.21,39.24,373100.0,26.9457,26.98,26.9388,26.9594,373100.0
2010-02-19 12:30:00,39.24,39.27,39.22,39.22,227500.0,26.9594,26.98,26.9457,26.9457,227500.0
2010-02-19 12:35:00,39.23,39.23,39.16,39.17,65100.0,26.9525,26.9525,26.9044,26.9113,65100.0
2010-02-19 12:40:00,39.16,39.18,39.14,39.15,137100.0,26.9044,26.9182,26.8907,26.8976,137100.0
2010-02-19 12:45:00,39.15,39.19,39.15,39.18,66200.0,26.8976,26.9251,26.8976,26.9182,66200.0
2010-02-19 12:50:00,39.17,39.18,39.16,39.16,24700.0,26.9113,26.9182,26.9044,26.9044,24700.0
2010-02-19 12:55:00,39.16,39.21,39.16,39.21,60900.0,26.9044,26.9388,26.9044,26.9388,60900.0
2010-02-19 13:00:00,39.2,39.22,39.18,39.2,112400.0,26.9319,26.9457,26.9182,26.9319,112400.0
2010-02-19 13:05:00,39.19,39.2,39.18,39.19,59200.0,26.9251,26.9319,26.9182,26.9251,59200.0
2010-02-19 13:10:00,39.19,39.2,39.17,39.18,45700.0,26.9251,26.9319,26.9113,26.9182,45700.0
2010-02-19 13:15:00,39.18,39.19,39.16,39.16,63500.0,26.9182,26.9251,26.9044,26.9044,63500.0
2010-02-19 13:20:00,39.17,39.17,39.11,39.11,127300.0,26.9113,26.9113,26.8701,26.8701,127300.0
2010-02-19 13:25:00,39.1,39.13,39.09,39.13,128100.0,26.8632,26.8838,26.8564,26.8838,128100.0
2010-02-19 13:30:00,39.13,39.16,39.12,39.15,135400.0,26.8838,26.9044,26.877,26.8976,135400.0
2010-02-19 13:35:00,39.15,39.2,39.15,39.19,133100.0,26.8976,26.9319,26.8976,26.9251,133100.0
2010-02-19 13:40:00,39.18,39.19,39.16,39.18,39900.0,26.9182,26.9251,26.9044,26.9182,39900.0
2010-02-19 13:45:00,39.17,39.19,39.15,39.17,81000.0,26.9113,26.9251,26.8976,26.9113,81000.0
2010-02-19 13:50:00,39.17,39.17,39.13,39.15,218900.0,26.9113,26.9113,26.8838,26.8976,218900.0
2010-02-19 13:55:00,39.15,39.16,39.13,39.14,153400.0,26.8976,26.9044,26.8838,26.8907,153400.0
2010-02-19 14:00:00,39.14,39.15,39.12,39.13,150200.0,26.8907,26.8976,26.877,26.8838,150200.0
2010-02-19 14:05:00,39.13,39.13,39.09,39.09,171300.0,26.8838,26.8838,26.8564,26.8564,171300.0
2010-02-19 14:10:00,39.09,39.13,39.09,39.12,92900.0,26.8564,26.8838,26.8564,26.877,92900.0
2010-02-19 14:15:00,39.12,39.16,39.12,39.15,161300.0,26.877,26.9044,26.877,26.8976,161300.0
2010-02-19 14:20:00,39.15,39.17,39.13,39.15,102000.0,26.8976,26.9113,26.8838,26.8976,102000.0
2010-02-19 14:25:00,39.15,39.17,39.14,39.16,106400.0,26.8976,26.9113,26.8907,26.9044,106400.0
2010-02-19 14:30:00,39.16,39.21,39.15,39.21,198000.0,26.9044,26.9388,26.8976,26.9388,198000.0
2010-02-19 14:35:00,39.21,39.21,39.17,39.18,219100.0,26.9388,26.9388,26.9113,26.9182,219100.0
2010-02-19 14:40:00,39.18,39.19,39.16,39.18,179700.0,26.9182,26.9251,26.9044,26.9182,179700.0
2010-02-19 14:45:00,39.18,39.19,39.16,39.16,147600.0,26.9182,26.9251,26.9044,26.9044,147600.0
2010-02-19 14:50:00,39.17,39.18,39.15,39.17,111800.0,26.9113,26.9182,26.8976,26.9113,111800.0
2010-02-19 14:55:00,39.17,39.18,39.14,39.16,297900.0,26.9113,26.9182,26.8907,26.9044,297900.0
2010-02-19 15:00:00,39.16,39.17,39.13,39.17,248000.0,26.9044,26.9113,26.8838,26.9113,248000.0
2010-02-19 15:05:00,39.17,39.18,39.15,39.17,215200.0,26.9113,26.9182,26.8976,26.9113,215200.0
2010-02-19 15:10:00,39.17,39.19,39.08,39.09,278600.0,26.9113,26.9251,26.8495,26.8564,278600.0
2010-02-19 15:15:00,39.09,39.12,39.08,39.11,202000.0,26.8564,26.877,26.8495,26.8701,202000.0
2010-02-19 15:20:00,39.11,39.15,39.1,39.14,111700.0,26.8701,26.8976,26.8632,26.8907,111700.0
2010-02-19 15:25:00,39.15,39.15,39.09,39.09,497400.0,26.8976,26.8976,26.8564,26.8564,497400.0
2010-02-19 15:30:00,39.1,39.16,39.1,39.16,241000.0,26.8632,26.9044,26.8632,26.9044,241000.0
2010-02-19 15:35:00,39.15,39.18,39.13,39.17,363000.0,26.8976,26.9182,26.8838,26.9113,363000.0
2010-02-19 15:40:00,39.17,39.23,39.17,39.19,566100.0,26.9113,26.9525,26.9113,26.9251,566100.0
2010-02-19 15:45:00,39.19,39.23,39.14,39.14,784000.0,26.9251,26.9525,26.8907,26.8907,784000.0
2010-02-19 15:50:00,39.14,39.16,39.08,39.13,1311800.0,26.8907,26.9044,26.8495,26.8838,1311800.0
2010-02-19 15:55:00,39.14,39.15,39.02,39.05,2236500.0,26.8907,26.8976,26.8083,26.8289,2236500.0
2010-02-22 09:30:00,39.41,39.48,39.41,39.47,1138500.0,27.0762,27.1243,27.0762,27.1174,1138500.0
2010-02-22 09:35:00,39.47,39.52,39.37,39.42,746400.0,27.1174,27.1518,27.0487,27.0831,746400.0
2010-02-22 09:40:00,39.41,39.41,39.27,39.3,405900.0,27.0762,27.0762,26.98,27.0006,405900.0
2010-02-22 09:45:00,39.29,39.34,39.26,39.29,355800.0,26.9938,27.0281,26.9731,26.9938,355800.0
2010-02-22 09:50:00,39.29,39.35,39.25,39.34,422500.0,26.9938,27.035,26.9663,27.0281,422500.0
2010-02-22 09:55:00,39.34,39.39,39.32,39.39,389800.0,27.0281,27.0625,27.0144,27.0625,389800.0
2010-02-22 10:00:00,39.38,39.39,39.23,39.26,384100.0,27.0556,27.0625,26.9525,26.9731,384100.0
2010-02-22 10:05:00,39.27,39.31,39.2,39.23,454200.0,26.98,27.0075,26.9319,26.9525,454200.0
2010-02-22 10:10:00,39.23,39.29,39.23,39.27,233100.0,26.9525,26.9938,26.9525,26.98,233100.0
2010-02-22 10:15:00,39.27,39.36,39.26,39.29,333700.0,26.98,27.0419,26.9731,26.9938,333700.0
2010-02-22 10:20:00,39.29,39.38,39.28,39.33,277900.0,26.9938,27.0556,26.9869,27.0212,277900.0
2010-02-22 10:25:00,39.33,39.38,39.33,39.36,174800.0,27.0212,27.0556,27.0212,27.0419,174800.0
2010-02-22 10:30:00,39.36,39.4,39.36,39.39,234600.0,27.0419,27.0693,27.0419,27.0625,234600.0
2010-02-22 10:35:00,39.38,39.4,39.33,39.35,160300.0,27.0556,27.0693,27.0212,27.035,160300.0
2010-02-22 10:40:00,39.36,39.38,39.32,39.35,292300.0,27.0419,27.0556,27.0144,27.035,292300.0
2010-02-22 10:45:00,39.36,39.36,39.25,39.31,153400.0,27.0419,27.0419,26.9663,27.0075,153400.0
2010-02-22 10:50:00,39.31,39.32,39.28,39.3,96900.0,27.0075,27.0144,26.9869,27.0006,96900.0
2010-02-22 10:55:00,39.3,39.31,39.2,39.21,550300.0,27.0006,27.0075,26.9319,26.9388,550300.0
2010-02-22 11:00:00,39.21,39.26,39.21,39.23,148600.0,26.9388,26.9731,26.9388,26.9525,148600.0
2010-02-22 11:05:00,39.23,39.26,39.15,39.22,112600.0,26.9525,26.9731,26.8976,26.9457,112600.0
2010-02-22 11:10:00,39.21,39.22,39.14,39.17,283600.0,26.9388,26.9457,26.8907,26.9113,283600.0
2010-02-22 11:15:00,39.17,39.24,39.15,39.23,111600.0,26.9113,26.9594,26.8976,26.9525,111600.0
2010-02-22 11:20:00,39.23,39.26,39.23,39.24,180100.0,26.9525,26.9731,26.9525,26.9594,180100.0
2010-02-22 11:25:00,39.24,39.24,39.14,39.18,503600.0,26.9594,26.9594,26.8907,26.9182,503600.0
2010-02-22 11:30:00,39.18,39.21,39.15,39.17,151300.0,26.9182,26.9388,26.8976,26.9113,151300.0
2010-02-22 11:35:00,39.17,39.19,39.14,39.17,86000.0,26.9113,26.9251,26.8907,26.9113,86000.0
2010-02-22 11:40:00,39.17,39.24,39.17,39.21,215000.0,26.9113,26.9594,26.9113,26.9388,215000.0
2010-02-22 11:45:00,39.21,39.22,39.17,39.18,206900.0,26.9388,26.9457,26.9113,26.9182,206900.0
2010-02-22 11:50:00,39.18,39.18,39.13,39.15,142900.0,26.9182,26.9182,26.8838,26.8976,142900.0
2010-02-22 11:55:00,39.15,39.2,39.15,39.19,69200.0,26.8976,26.9319,26.8976,26.9251,69200.0
2010-02-22 12:00:00,39.18,39.21,39.16,39.21,54600.0,26.9182,26.9388,26.9044,26.9388,54600.0
2010-02-22 12:05:00,39.21,39.23,39.2,39.2,49100.0,26.9388,26.9525,26.9319,26.9319,49100.0
2010-02-22 12:10:00,39.21,39.23,39.2,39.22,144200.0,26.9388,26.9525,26.9319,26.9457,144200.0
2010-02-22 12:15:00,39.23,39.23,39.19,39.19,47900.0,26.9525,26.9525,26.9251,26.9251,47900.0
2010-02-22 12:20:00,39.2,39.2,39.16,39.16,28300.0,26.9319,26.9319,26.9044,26.9044,28300.0
2010-02-22 12:25:00,39.16,39.18,39.14,39.17,101100.0,26.9044,26.9182,26.8907,26.9113,101100.0
2010-02-22 12:30:00,39.18,39.21,39.18,39.19,120000.0,26.9182,26.9388,26.9182,26.9251,120000.0
2010-02-22 12:35:00,39.19,39.25,39.19,39.23,132400.0,26.9251,26.9663,26.9251,26.9525,132400.0
2010-02-22 12:40:00,39.23,39.24,39.22,39.22,84100.0,26.9525,26.9594,26.9457,26.9457,84100.0
2010-02-22 12:45:00,39.22,39.24,39.21,39.22,51200.0,26.9457,26.9594,26.9388,26.9457,51200.0
2010-02-22 12:50:00,39.22,39.22,39.19,39.2,44800.0,26.9457,26.9457,26.9251,26.9319,44800.0
2010-02-22 12:55:00,39.2,39.24,39.19,39.23,41700.0,26.9319,26.9594,26.9251,26.9525,41700.0
2010-02-22 13:00:00,39.23,39.23,39.2,39.21,141700.0,26.9525,26.9525,26.9319,26.9388,141700.0
2010-02-22 13:05:00,39.22,39.22,39.18,39.19,59000.0,26.9457,26.9457,26.9182,26.9251,59000.0
2010-02-22 13:10:00,39.2,39.2,39.18,39.18,16600.0,26.9319,26.9319,26.9182,26.9182,16600.0
2010-02-22 13:15:00,39.19,39.19,39.17,39.19,53400.0,26.9251,26.9251,26.9113,26.9251,53400.0
2010-02-22 13:20:00,39.19,39.22,39.18,39.21,47200.0,26.9251,26.9457,26.9182,26.9388,47200.0
2010-02-22 13:25:00,39.21,39.22,39.19,39.2,77700.0,26.9388,26.9457,26.9251,26.9319,77700.0
2010-02-22 13:30:00,39.2,39.22,39.19,39.21,44300.0,26.9319,26.9457,26.9251,26.9388,44300.0
2010-02-22 13:35:00,39.21,39.22,39.21,39.21,70300.0,26.9388,26.9457,26.9388,26.9388,70300.0
2010-02-22 13:40:00,39.21,39.25,39.2,39.25,295700.0,26.9388,26.9663,26.9319,26.9663,295700.0
2010-02-22 13:45:00,39.25,39.29,39.24,39.26,83500.0,26.9663,26.9938,26.9594,26.9731,83500.0
2010-02-22 13:50:00,39.26,39.27,39.25,39.25,25600.0,26.9731,26.98,26.9663,26.9663,25600.0
2010-02-22 13:55:00,39.25,39.26,39.21,39.22,31500.0,26.9663,26.9731,26.9388,26.9457,31500.0
2010-02-22 14:00:00,39.21,39.24,39.21,39.23,58500.0,26.9388,26.9594,26.9388,26.9525,58500.0
2010-02-22 14:05:00,39.24,39.24,39.21,39.21,37800.0,26.9594,26.9594,26.9388,26.9388,37800.0
2010-02-22 14:10:00,39.21,39.23,39.2,39.23,41600.0,26.9388,26.9525,26.9319,26.9525,41600.0
2010-02-22 14:15:00,39.22,39.25,39.22,39.24,77100.0,26.9457,26.9663,26.9457,26.9594,77100.0
2010-02-22 14:20:00,39.24,39.29,39.24,39.28,60800.0,26.9594,26.9938,26.9594,26.9869,60800.0
2010-02-22 14:25:00,39.28,39.29,39.24,39.24,311100.0,26.9869,26.9938,26.9594,26.9594,311100.0
2010-02-22 14:30:00,39.25,39.27,39.24,39.26,86700.0,26.9663,26.98,26.9594,26.9731,86700.0
2010-02-22 14:35:00,39.26,39.27,39.24,39.26,38000.0,26.9731,26.98,26.9594,26.9731,38000.0
2010-02-22 14:40:00,39.26,39.28,39.25,39.28,80400.0,26.9731,26.9869,26.9663,26.9869,80400.0
2010-02-22 14:45:00,39.28,39.29,39.27,39.27,64500.0,26.9869,26.9938,26.98,26.98,64500.0
2010-02-22 14:50:00,39.27,39.31,39.27,39.3,92900.0,26.98,27.0075,26.98,27.0006,92900.0
2010-02-22 14:55:00,39.29,39.31,39.28,39.28,83000.0,26.9938,27.0075,26.9869,26.9869,83000.0
2010-02-22 15:00:00,39.28,39.28,39.26,39.27,60300.0,26.9869,26.9869,26.9731,26.98,60300.0
2010-02-22 15:05:00,39.27,39.29,39.26,39.27,76500.0,26.98,26.9938,26.9731,26.98,76500.0
2010-02-22 15:10:00,39.27,39.3,39.26,39.29,78600.0,26.98,27.0006,26.9731,26.9938,78600.0
2010-02-22 15:15:00,39.3,39.32,39.29,39.3,124100.0,27.0006,27.0144,26.9938,27.0006,124100.0
2010-02-22 15:20:00,39.3,39.32,39.27,39.27,126100.0,27.0006,27.0144,26.98,26.98,126100.0
2010-02-22 15:25:00,39.27,39.28,39.27,39.27,48000.0,26.98,26.9869,26.98,26.98,48000.0
2010-02-22 15:30:00,39.28,39.28,39.24,39.26,270300.0,26.9869,26.9869,26.9594,26.9731,270300.0
2010-02-22 15:35:00,39.25,39.26,39.24,39.24,60600.0,26.9663,26.9731,26.9594,26.9594,60600.0
2010-02-22 15:40:00,39.24,39.25,39.14,39.14,442400.0,26.9594,26.9663,26.8907,26.8907,442400.0
2010-02-22 15:45:00,39.15,39.17,39.12,39.12,269200.0,26.8976,26.9113,26.877,26.877,269200.0
2010-02-22 15:50:00,39.13,39.15,39.1,39.12,267000.0,26.8838,26.8976,26.8632,26.877,267000.0
2010-02-22 15:55:00,39.13,39.42,39.12,39.19,1122300.0,26.8838,27.0831,26.877,26.9251,1122300.0
2010-02-23 09:30:00,39.26,39.3,39.22,39.29,538000.0,26.9731,27.0006,26.9457,26.9938,538000.0
2010-02-23 09:35:00,39.29,39.3,39.14,39.19,535500.0,26.9938,27.0006,26.8907,26.9251,535500.0
2010-02-23 09:40:00,39.19,39.37,39.19,39.37,537500.0,26.9251,27.0487,26.9251,27.0487,537500.0
2010-02-23 09:45:00,39.37,39.47,39.37,39.45,609200.0,27.0487,27.1174,27.0487,27.1037,609200.0
2010-02-23 09:50:00,39.46,39.47,39.37,39.43,242800.0,27.1106,27.1174,27.0487,27.0899,242800.0
2010-02-23 09:55:00,39.43,39.44,39.34,39.35,196900.0,27.0899,27.0968,27.0281,27.035,196900.0
2010-02-23 10:00:00,39.34,39.36,39.07,39.16,1489900.0,27.0281,27.0419,26.8426,26.9044,1489900.0
2010-02-23 10:05:00,39.16,39.19,39.09,39.16,405300.0,26.9044,26.9251,26.8564,26.9044,405300.0
2010-02-23 10:10:00,39.16,39.17,38.9,38.9,738700.0,26.9044,26.9113,26.7258,26.7258,738700.0
2010-02-23 10:15:00,38.9,38.95,38.86,38.94,358700.0,26.7258,26.7602,26.6983,26.7533,358700.0
2010-02-23 10:20:00,38.94,38.94,38.85,38.92,509100.0,26.7533,26.7533,26.6915,26.7396,509100.0
2010-02-23 10:25:00,38.92,38.94,38.88,38.9,330800.0,26.7396,26.7533,26.7121,26.7258,330800.0
2010-02-23 10:30:00,38.89,38.9,38.82,38.87,256400.0,26.7189,26.7258,26.6709,26.7052,256400.0
2010-02-23 10:35:00,38.88,38.94,38.84,38.93,199600.0,26.7121,26.7533,26.6846,26.7464,199600.0
2010-02-23 10:40:00,38.93,38.97,38.89,38.97,233900.0,26.7464,26.7739,26.7189,26.7739,233900.0
2010-02-23 10:45:00,38.97,39.01,38.94,38.96,284400.0,26.7739,26.8014,26.7533,26.767,284400.0
2010-02-23 10:50:00,38.97,38.98,38.91,38.91,324900.0,26.7739,26.7808,26.7327,26.7327,324900.0
2010-02-23 10:55:00,38.92,38.99,38.91,38.99,142300.0,26.7396,26.7876,26.7327,26.7876,142300.0
2010-02-23 11:00:00,38.97,39.02,38.94,38.97,219500.0,26.7739,26.8083,26.7533,26.7739,219500.0
2010-02-23 11:05:00,38.95,38.96,38.9,38.92,147500.0,26.7602,26.767,26.7258,26.7396,147500.0
2010-02-23 11:10:00,38.92,38.93,38.87,38.88,72600.0,26.7396,26.7464,26.7052,26.7121,72600.0
2010-02-23 11:15:00,38.87,38.88,38.84,38.86,186900.0,26.7052,26.7121,26.6846,26.6983,186900.0
2010-02-23 11:20:00,38.87,38.92,38.86,38.88,144000.0,26.7052,26.7396,26.6983,26.7121,144000.0
2010-02-23 11:25:00,38.89,38.91,38.85,38.9,128800.0,26.7189,26.7327,26.6915,26.7258,128800.0
2010-02-23 11:30:00,38.9,38.93,38.89,38.92,92200.0,26.7258,26.7464,26.7189,26.7396,92200.0
2010-02-23 11:35:00,38.92,38.99,38.92,38.94,142800.0,26.7396,26.7876,26.7396,26.7533,142800.0
2010-02-23 11:40:00,38.95,38.95,38.93,38.93,69500.0,26.7602,26.7602,26.7464,26.7464,69500.0
2010-02-23 11:45:00,38.93,38.93,38.9,38.92,149800.0,26.7464,26.7464,26.7258,26.7396,149800.0
2010-02-23 11:50:00,38.92,38.93,38.89,38.92,229600.0,26.7396,26.7464,26.7189,26.7396,229600.0
2010-02-23 11:55:00,38.92,38.92,38.85,38.86,170700.0,26.7396,26.7396,26.6915,26.6983,170700.0
2010-02-23 12:00:00,38.87,38.87,38.8,38.81,306700.0,26.7052,26.7052,26.6571,26.664,306700.0
2010-02-23 12:05:00,38.81,38.83,38.77,38.77,570700.0,26.664,26.6777,26.6365,26.6365,570700.0
2010-02-23 12:10:00,38.78,38.8,38.75,38.78,636500.0,26.6434,26.6571,26.6228,26.6434,636500.0
2010-02-23 12:15:00,38.79,38.79,38.75,38.77,195600.0,26.6502,26.6502,26.6228,26.6365,195600.0
2010-02-23 12:20:00,38.76,38.76,38.71,38.72,176000.0,26.6296,26.6296,26.5953,26.6021,176000.0
2010-02-23 12:25:00,38.72,38.72,38.67,38.71,175200.0,26.6021,26.6021,26.5678,26.5953,175200.0
2010-02-23 12:30:00,38.7,38.74,38.69,38.74,120800.0,26.5884,26.6159,26.5815,26.6159,120800.0
2010-02-23 12:35:00,38.73,38.74,38.68,38.7,75800.0,26.609,26.6159,26.5747,26.5884,75800.0
2010-02-23 12:40:00,38.71,38.71,38.65,38.65,142600.0,26.5953,26.5953,26.5541,26.5541,142600.0
2010-02-23 12:45:00,38.66,38.69,38.62,38.65,459300.0,26.5609,26.5815,26.5334,26.5541,459300.0
2010-02-23 12:50:00,38.65,38.66,38.59,38.61,1064600.0,26.5541,26.5609,26.5128,26.5266,1064600.0
2010-02-23 12:55:00,38.61,38.62,38.57,38.62,358300.0,26.5266,26.5334,26.4991,26.5334,358300.0
2010-02-23 13:00:00,38.63,38.63,38.56,38.58,407300.0,26.5403,26.5403,26.4922,26.506,407300.0
2010-02-23 13:05:00,38.58,38.59,38.54,38.58,300500.0,26.506,26.5128,26.4785,26.506,300500.0
2010-02-23 13:10:00,38.58,38.58,38.56,38.56,38800.0,26.506,26.506,26.4922,26.4922,38800.0
2010-02-23 13:15:00,38.57,38.59,38.56,38.58,95900.0,26.4991,26.5128,26.4922,26.506,95900.0
2010-02-23 13:20:00,38.58,38.63,38.57,38.63,143900.0,26.506,26.5403,26.4991,26.5403,143900.0
2010-02-23 13:25:00,38.63,38.72,38.63,38.72,454800.0,26.5403,26.6021,26.5403,26.6021,454800.0
2010-02-23 13:30:00,38.71,38.73,38.68,38.69,201800.0,26.5953,26.609,26.5747,26.5815,201800.0
2010-02-23 13:35:00,38.69,38.7,38.68,38.68,49400.0,26.5815,26.5884,26.5747,26.5747,49400.0
2010-02-23 13:40:00,38.69,38.71,38.65,38.66,155400.0,26.5815,26.5953,26.5541,26.5609,155400.0
2010-02-23 13:45:00,38.65,38.66,38.61,38.64,194100.0,26.5541,26.5609,26.5266,26.5472,194100.0
2010-02-23 13:50:00,38.64,38.66,38.63,38.63,96100.0,26.5472,26.5609,26.5403,26.5403,96100.0
2010-02-23 13:55:00,38.64,38.65,38.61,38.62,190100.0,26.5472,26.5541,26.5266,26.5334,190100.0
2010-02-23 14:00:00,38.62,38.62,38.55,38.57,159500.0,26.5334,26.5334,26.4853,26.4991,159500.0
2010-02-23 14:05:00,38.56,38.59,38.53,38.57,275700.0,26.4922,26.5128,26.4716,26.4991,275700.0
2010-02-23 14:10:00,38.56,38.67,38.56,38.64,306500.0,26.4922,26.5678,26.4922,26.5472,306500.0
2010-02-23 14:15:00,38.65,38.65,38.59,38.59,179700.0,26.5541,26.5541,26.5128,26.5128,179700.0
2010-02-23 14:20:00,38.58,38.59,38.55,38.57,153700.0,26.506,26.5128,26.4853,26.4991,153700.0
2010-02-23 14:25:00,38.57,38.58,38.56,38.57,353200.0,26.4991,26.506,26.4922,26.4991,353200.0
2010-02-23 14:30:00,38.58,38.6,38.54,38.58,260500.0,26.506,26.5197,26.4785,26.506,260500.0
2010-02-23 14:35:00,38.59,38.63,38.58,38.62,347200.0,26.5128,26.5403,26.506,26.5334,347200.0
2010-02-23 14:40:00,38.61,38.67,38.6,38.64,222100.0,26.5266,26.5678,26.5197,26.5472,222100.0
2010-02-23 14:45:00,38.64,38.66,38.63,38.64,69000.0,26.5472,26.5609,26.5403,26.5472,69000.0
2010-02-23 14:50:00,38.65,38.71,38.65,38.71,160200.0,26.5541,26.5953,26.5541,26.5953,160200.0
2010-02-23 14:55:00,38.7,38.71,38.66,38.68,108000.0,26.5884,26.5953,26.5609,26.5747,108000.0
2010-02-23 15:00:00,38.67,38.7,38.65,38.65,88400.0,26.5678,26.5884,26.5541,26.5541,88400.0
2010-02-23 15:05:00,38.65,38.69,38.65,38.65,75500.0,26.5541,26.5815,26.5541,26.5541,75500.0
2010-02-23 15:10:00,38.65,38.71,38.62,38.7,160500.0,26.5541,26.5953,26.5334,26.5884,160500.0
2010-02-23 15:15:00,38.71,38.74,38.69,38.73,229400.0,26.5953,26.6159,26.5815,26.609,229400.0
2010-02-23 15:20:00,38.74,38.74,38.68,38.72,239200.0,26.6159,26.6159,26.5747,26.6021,239200.0
2010-02-23 15:25:00,38.72,38.72,38.68,38.71,217600.0,26.6021,26.6021,26.5747,26.5953,217600.0
2010-02-23 15:30:00,38.72,38.72,38.63,38.63,201000.0,26.6021,26.6021,26.5403,26.5403,201000.0
2010-02-23 15:35:00,38.64,38.69,38.63,38.69,345700.0,26.5472,26.5815,26.5403,26.5815,345700.0
2010-02-23 15:40:00,38.68,38.69,38.65,38.67,415900.0,26.5747,26.5815,26.5541,26.5678,415900.0
2010-02-23 15:45:00,38.66,38.69,38.65,38.66,458800.0,26.5609,26.5815,26.5541,26.5609,458800.0
2010-02-23 15:50:00,38.66,38.67,38.63,38.65,761300.0,26.5609,26.5678,26.5403,26.5541,761300.0
2010-02-23 15:55:00,38.64,38.68,38.56,38.66,2020500.0,26.5472,26.5747,26.4922,26.5609,2020500.0
2010-02-24 09:30:00,39.01,39.18,39.0,39.18,449400.0,26.8014,26.9182,26.7945,26.9182,449400.0
2010-02-24 09:35:00,39.18,39.21,39.09,39.11,497200.0,26.9182,26.9388,26.8564,26.8701,497200.0
2010-02-24 09:40:00,39.12,39.16,39.07,39.1,249600.0,26.877,26.9044,26.8426,26.8632,249600.0
2010-02-24 09:45:00,39.11,39.22,39.11,39.22,373600.0,26.8701,26.9457,26.8701,26.9457,373600.0
2010-02-24 09:50:00,39.22,39.26,39.21,39.24,181300.0,26.9457,26.9731,26.9388,26.9594,181300.0
2010-02-24 09:55:00,39.24,39.25,39.18,39.18,289200.0,26.9594,26.9663,26.9182,26.9182,289200.0
2010-02-24 10:00:00,39.18,39.23,39.05,39.2,1018900.0,26.9182,26.9525,26.8289,26.9319,1018900.0
2010-02-24 10:05:00,39.2,39.2,39.03,39.05,689600.0,26.9319,26.9319,26.8151,26.8289,689600.0
2010-02-24 10:10:00,39.04,39.11,39.01,39.1,589100.0,26.822,26.8701,26.8014,26.8632,589100.0
2010-02-24 10:15:00,39.1,39.1,38.97,38.99,321000.0,26.8632,26.8632,26.7739,26.7876,321000.0
2010-02-24 10:20:00,38.99,39.0,38.91,38.94,275900.0,26.7876,26.7945,26.7327,26.7533,275900.0
2010-02-24 10:25:00,38.95,39.04,38.95,39.01,337400.0,26.7602,26.822,26.7602,26.8014,337400.0
2010-02-24 10:30:00,39.01,39.1,38.99,39.07,332700.0,26.8014,26.8632,26.7876,26.8426,332700.0
2010-02-24 10:35:00,39.08,39.21,39.07,39.2,301900.0,26.8495,26.9388,26.8426,26.9319,301900.0
2010-02-24 10:40:00,39.21,39.27,39.21,39.22,354000.0,26.9388,26.98,26.9388,26.9457,354000.0
2010-02-24 10:45:00,39.22,39.4,39.21,39.38,539900.0,26.9457,27.0693,26.9388,27.0556,539900.0
2010-02-24 10:50:00,39.38,39.4,39.34,39.36,388000.0,27.0556,27.0693,27.0281,27.0419,388000.0
2010-02-24 10:55:00,39.35,39.38,39.3,39.32,356700.0,27.035,27.0556,27.0006,27.0144,356700.0
2010-02-24 11:00:00,39.32,39.37,39.3,39.35,259600.0,27.0144,27.0487,27.0006,27.035,259600.0
2010-02-24 11:05:00,39.35,39.42,39.35,39.35,745900.0,27.035,27.0831,27.035,27.035,745900.0
2010-02-24 11:10:00,39.35,39.39,39.32,39.32,249500.0,27.035,27.0625,27.0144,27.0144,249500.0
2010-02-24 11:15:00,39.32,39.32,39.25,39.28,186000.0,27.0144,27.0144,26.9663,26.9869,186000.0
2010-02-24 11:20:00,39.27,39.3,39.23,39.26,98400.0,26.98,27.0006,26.9525,26.9731,98400.0
2010-02-24 11:25:00,39.26,39.27,39.2,39.25,230200.0,26.9731,26.98,26.9319,26.9663,230200.0
2010-02-24 11:30:00,39.24,39.28,39.21,39.27,238300.0,26.9594,26.9869,26.9388,26.98,238300.0
2010-02-24 11:35:00,39.27,39.27,39.21,39.24,204700.0,26.98,26.98,26.9388,26.9594,204700.0
2010-02-24 11:40:00,39.24,39.28,39.2,39.21,122300.0,26.9594,26.9869,26.9319,26.9388,122300.0
2010-02-24 11:45:00,39.22,39.26,39.21,39.25,149500.0,26.9457,26.9731,26.9388,26.9663,149500.0
2010-02-24 11:50:00,39.25,39.29,39.24,39.28,80700.0,26.9663,26.9938,26.9594,26.9869,80700.0
2010-02-24 11:55:00,39.28,39.31,39.26,39.27,53200.0,26.9869,27.0075,26.9731,26.98,53200.0
2010-02-24 12:00:00,39.27,39.28,39.24,39.24,39100.0,26.98,26.9869,26.9594,26.9594,39100.0
2010-02-24 12:05:00,39.24,39.24,39.21,39.22,50300.0,26.9594,26.9594,26.9388,26.9457,50300.0
2010-02-24 12:10:00,39.22,39.25,39.21,39.25,38400.0,26.9457,26.9663,26.9388,26.9663,38400.0
2010-02-24 12:15:00,39.24,39.32,39.23,39.3,101700.0,26.9594,27.0144,26.9525,27.0006,101700.0
2010-02-24 12:20:00,39.3,39.32,39.28,39.28,64700.0,27.0006,27.0144,26.9869,26.9869,64700.0
2010-02-24 12:25:00,39.29,39.33,39.25,39.28,220100.0,26.9938,27.0212,26.9663,26.9869,220100.0
2010-02-24 12:30:00,39.28,39.3,39.26,39.3,53200.0,26.9869,27.0006,26.9731,27.0006,53200.0
2010-02-24 12:35:00,39.29,39.29,39.25,39.25,40700.0,26.9938,26.9938,26.9663,26.9663,40700.0
2010-02-24 12:40:00,39.25,39.33,39.25,39.32,75500.0,26.9663,27.0212,26.9663,27.0144,75500.0
2010-02-24 12:45:00,39.31,39.31,39.28,39.3,26800.0,27.0075,27.0075,26.9869,27.0006,26800.0
2010-02-24 12:50:00,39.3,39.3,39.25,39.27,73900.0,27.0006,27.0006,26.9663,26.98,73900.0
2010-02-24 12:55:00,39.28,39.29,39.23,39.25,97400.0,26.9869,26.9938,26.9525,26.9663,97400.0
2010-02-24 13:00:00,39.25,39.28,39.23,39.27,167500.0,26.9663,26.9869,26.9525,26.98,167500.0
2010-02-24 13:05:00,39.27,39.29,39.25,39.27,58500.0,26.98,26.9938,26.9663,26.98,58500.0
2010-02-24 13:10:00,39.27,39.33,39.26,39.31,80300.0,26.98,27.0212,26.9731,27.0075,80300.0
2010-02-24 13:15:00,39.32,39.41,39.31,39.36,122100.0,27.0144,27.0762,27.0075,27.0419,122100.0
2010-02-24 13:20:00,39.37,39.37,39.34,39.35,55000.0,27.0487,27.0487,27.0281,27.035,55000.0
2010-02-24 13:25:00,39.35,39.35,39.31,39.31,70600.0,27.035,27.035,27.0075,27.0075,70600.0
2010-02-24 13:30:00,39.31,39.36,39.31,39.32,88500.0,27.0075,27.0419,27.0075,27.0144,88500.0
2010-02-24 13:35:00,39.31,39.33,39.31,39.32,29300.0,27.0075,27.0212,27.0075,27.0144,29300.0
2010-02-24 13:40:00,39.31,39.34,39.27,39.31,105100.0,27.0075,27.0281,26.98,27.0075,105100.0
2010-02-24 13:45:00,39.31,39.33,39.3,39.33,61600.0,27.0075,27.0212,27.0006,27.0212,61600.0
2010-02-24 13:50:00,39.32,39.36,39.32,39.35,45000.0,27.0144,27.0419,27.0144,27.035,45000.0
2010-02-24 13:55:00,39.35,39.36,39.33,39.34,52300.0,27.035,27.0419,27.0212,27.0281,52300.0
2010-02-24 14:00:00,39.35,39.35,39.28,39.28,85400.0,27.035,27.035,26.9869,26.9869,85400.0
2010-02-24 14:05:00,39.29,39.31,39.26,39.28,70300.0,26.9938,27.0075,26.9731,26.9869,70300.0
2010-02-24 14:10:00,39.28,39.31,39.27,39.28,44900.0,26.9869,27.0075,26.98,26.9869,44900.0
2010-02-24 14:15:00,39.28,39.3,39.24,39.27,92600.0,26.9869,27.0006,26.9594,26.98,92600.0
2010-02-24 14:20:00,39.27,39.28,39.23,39.24,137500.0,26.98,26.9869,26.9525,26.9594,137500.0
2010-02-24 14:25:00,39.24,39.27,39.23,39.25,93500.0,26.9594,26.98,26.9525,26.9663,93500.0
2010-02-24 14:30:00,39.25,39.25,39.16,39.17,220300.0,26.9663,26.9663,26.9044,26.9113,220300.0
2010-02-24 14:35:00,39.17,39.19,39.13,39.16,126800.0,26.9113,26.9251,26.8838,26.9044,126800.0
2010-02-24 14:40:00,39.15,39.2,39.12,39.2,117100.0,26.8976,26.9319,26.877,26.9319,117100.0
2010-02-24 14:45:00,39.19,39.23,39.17,39.22,105600.0,26.9251,26.9525,26.9113,26.9457,105600.0
2010-02-24 14:50:00,39.22,39.23,39.16,39.18,76600.0,26.9457,26.9525,26.9044,26.9182,76600.0
2010-02-24 14:55:00,39.17,39.21,39.15,39.16,80200.0,26.9113,26.9388,26.8976,26.9044,80200.0
2010-02-24 15:00:00,39.16,39.18,39.13,39.16,425500.0,26.9044,26.9182,26.8838,26.9044,425500.0
2010-02-24 15:05:00,39.17,39.19,39.16,39.16,65600.0,26.9113,26.9251,26.9044,26.9044,65600.0
2010-02-24 15:10:00,39.17,39.22,39.16,39.2,93400.0,26.9113,26.9457,26.9044,26.9319,93400.0
2010-02-24 15:15:00,39.2,39.2,39.17,39.17,67400.0,26.9319,26.9319,26.9113,26.9113,67400.0
2010-02-24 15:20:00,39.17,39.2,39.16,39.17,127600.0,26.9113,26.9319,26.9044,26.9113,127600.0
2010-02-24 15:25:00,39.17,39.18,39.15,39.18,221500.0,26.9113,26.9182,26.8976,26.9182,221500.0
2010-02-24 15:30:00,39.19,39.19,39.15,39.18,246500.0,26.9251,26.9251,26.8976,26.9182,246500.0
2010-02-24 15:35:00,39.17,39.25,39.17,39.23,424100.0,26.9113,26.9663,26.9113,26.9525,424100.0
2010-02-24 15:40:00,39.23,39.28,39.23,39.24,217900.0,26.9525,26.9869,26.9525,26.9594,217900.0
2010-02-24 15:45:00,39.24,39.3,39.23,39.23,884800.0,26.9594,27.0006,26.9525,26.9525,884800.0
2010-02-24 15:50:00,39.23,39.32,39.23,39.3,1094600.0,26.9525,27.0144,26.9525,27.0006,1094600.0
2010-02-24 15:55:00,39.3,39.35,39.26,39.32,2064400.0,27.0006,27.035,26.9731,27.0144,2064400.0
2010-02-25 09:30:00,38.47,38.51,38.26,38.35,659800.0,26.4304,26.4579,26.2861,26.3479,659800.0
2010-02-25 09:35:00,38.35,38.44,38.29,38.43,579100.0,26.3479,26.4098,26.3067,26.4029,579100.0
2010-02-25 09:40:00,38.42,38.48,38.39,38.4,564600.0,26.396,26.4373,26.3754,26.3823,564600.0
2010-02-25 09:45:00,38.4,38.45,38.35,38.45,1309700.0,26.3823,26.4166,26.3479,26.4166,1309700.0
2010-02-25 09:50:00,38.44,38.5,38.43,38.5,723900.0,26.4098,26.451,26.4029,26.451,723900.0
2010-02-25 09:55:00,38.49,38.54,38.45,38.47,411200.0,26.4441,26.4785,26.4166,26.4304,411200.0
2010-02-25 10:00:00,38.47,38.49,38.35,38.46,415100.0,26.4304,26.4441,26.3479,26.4235,415100.0
2010-02-25 10:05:00,38.46,38.51,38.36,38.4,328600.0,26.4235,26.4579,26.3548,26.3823,328600.0
2010-02-25 10:10:00,38.4,38.46,38.36,38.41,193700.0,26.3823,26.4235,26.3548,26.3892,193700.0
2010-02-25 10:15:00,38.41,38.49,38.4,38.46,207900.0,26.3892,26.4441,26.3823,26.4235,207900.0
2010-02-25 10:20:00,38.46,38.53,38.46,38.49,268800.0,26.4235,26.4716,26.4235,26.4441,268800.0
2010-02-25 10:25:00,38.49,38.51,38.41,38.49,169500.0,26.4441,26.4579,26.3892,26.4441,169500.0
2010-02-25 10:30:00,38.49,38.54,38.46,38.52,283500.0,26.4441,26.4785,26.4235,26.4647,283500.0
2010-02-25 10:35:00,38.53,38.53,38.45,38.47,274300.0,26.4716,26.4716,26.4166,26.4304,274300.0
2010-02-25 10:40:00,38.47,38.49,38.42,38.46,194900.0,26.4304,26.4441,26.396,26.4235,194900.0
2010-02-25 10:45:00,38.47,38.53,38.45,38.5,137400.0,26.4304,26.4716,26.4166,26.451,137400.0
2010-02-25 10:50:00,38.5,38.54,38.5,38.53,87700.0,26.451,26.4785,26.451,26.4716,87700.0
2010-02-25 10:55:00,38.53,38.55,38.48,38.48,144700.0,26.4716,26.4853,26.4373,26.4373,144700.0
2010-02-25 11:00:00,38.48,38.49,38.44,38.44,111000.0,26.4373,26.4441,26.4098,26.4098,111000.0
2010-02-25 11:05:00,38.44,38.49,38.44,38.49,113900.0,26.4098,26.4441,26.4098,26.4441,113900.0
2010-02-25 11:10:00,38.49,38.52,38.48,38.5,114500.0,26.4441,26.4647,26.4373,26.451,114500.0
2010-02-25 11:15:00,38.49,38.49,38.44,38.45,188400.0,26.4441,26.4441,26.4098,26.4166,188400.0
2010-02-25 11:20:00,38.44,38.46,38.4,38.42,260800.0,26.4098,26.4235,26.3823,26.396,260800.0
2010-02-25 11:25:00,38.43,38.46,38.42,38.43,100100.0,26.4029,26.4235,26.396,26.4029,100100.0
2010-02-25 11:30:00,38.43,38.43,38.36,38.4,186800.0,26.4029,26.4029,26.3548,26.3823,186800.0
2010-02-25 11:35:00,38.39,38.41,38.35,38.35,103000.0,26.3754,26.3892,26.3479,26.3479,103000.0
2010-02-25 11:40:00,38.35,38.39,38.33,38.37,408600.0,26.3479,26.3754,26.3342,26.3617,408600.0
2010-02-25 11:45:00,38.37,38.38,38.34,38.37,85500.0,26.3617,26.3686,26.3411,26.3617,85500.0
2010-02-25 11:50:00,38.37,38.38,38.33,38.33,82800.0,26.3617,26.3686,26.3342,26.3342,82800.0
2010-02-25 11:55:00,38.33,38.35,38.3,38.32,417400.0,26.3342,26.3479,26.3136,26.3273,417400.0
2010-02-25 12:00:00,38.32,38.35,38.3,38.35,137500.0,26.3273,26.3479,26.3136,26.3479,137500.0
2010-02-25 12:05:00,38.34,38.4,38.34,38.39,165700.0,26.3411,26.3823,26.3411,26.3754,165700.0
2010-02-25 12:10:00,38.39,38.43,38.38,38.4,166200.0,26.3754,26.4029,26.3686,26.3823,166200.0
2010-02-25 12:15:00,38.41,38.42,38.4,38.4,35200.0,26.3892,26.396,26.3823,26.3823,35200.0
2010-02-25 12:20:00,38.4,38.42,38.4,38.4,85900.0,26.3823,26.396,26.3823,26.3823,85900.0
2010-02-25 12:25:00,38.39,38.4,38.37,38.39,97400.0,26.3754,26.3823,26.3617,26.3754,97400.0
2010-02-25 12:30:00,38.38,38.41,38.38,38.41,65400.0,26.3686,26.3892,26.3686,26.3892,65400.0
2010-02-25 12:35:00,38.41,38.45,38.41,38.43,180100.0,26.3892,26.4166,26.3892,26.4029,180100.0
2010-02-25 12:40:00,38.43,38.47,38.41,38.44,295900.0,26.4029,26.4304,26.3892,26.4098,295900.0
2010-02-25 12:45:00,38.44,38.44,38.4,38.41,84800.0,26.4098,26.4098,26.3823,26.3892,84800.0
2010-02-25 12:50:00,38.42,38.44,38.41,38.44,139400.0,26.396,26.4098,26.3892,26.4098,139400.0
2010-02-25 12:55:00,38.44,38.44,38.4,38.41,105700.0,26.4098,26.4098,26.3823,26.3892,105700.0
2010-02-25 13:00:00,38.41,38.44,38.41,38.42,60100.0,26.3892,26.4098,26.3892,26.396,60100.0
2010-02-25 13:05:00,38.42,38.42,38.37,38.38,168500.0,26.396,26.396,26.3617,26.3686,168500.0
2010-02-25 13:10:00,38.38,38.39,38.35,38.37,221800.0,26.3686,26.3754,26.3479,26.3617,221800.0
2010-02-25 13:15:00,38.37,38.38,38.34,38.38,97000.0,26.3617,26.3686,26.3411,26.3686,97000.0
2010-02-25 13:20:00,38.38,38.42,38.38,38.4,37100.0,26.3686,26.396,26.3686,26.3823,37100.0
2010-02-25 13:25:00,38.4,38.41,38.38,38.38,53000.0,26.3823,26.3892,26.3686,26.3686,53000.0
2010-02-25 13:30:00,38.38,38.42,38.38,38.42,49600.0,26.3686,26.396,26.3686,26.396,49600.0
2010-02-25 13:35:00,38.41,38.44,38.4,38.42,53700.0,26.3892,26.4098,26.3823,26.396,53700.0
2010-02-25 13:40:00,38.43,38.44,38.41,38.44,124900.0,26.4029,26.4098,26.3892,26.4098,124900.0
2010-02-25 13:45:00,38.45,38.54,38.45,38.51,297200.0,26.4166,26.4785,26.4166,26.4579,297200.0
2010-02-25 13:50:00,38.52,38.63,38.51,38.61,494300.0,26.4647,26.5403,26.4579,26.5266,494300.0
2010-02-25 13:55:00,38.61,38.73,38.6,38.72,383000.0,26.5266,26.609,26.5197,26.6021,383000.0
2010-02-25 14:00:00,38.73,38.8,38.73,38.74,1132500.0,26.609,26.6571,26.609,26.6159,1132500.0
2010-02-25 14:05:00,38.74,38.78,38.68,38.69,260500.0,26.6159,26.6434,26.5747,26.5815,260500.0
2010-02-25 14:10:00,38.69,38.74,38.68,38.71,163300.0,26.5815,26.6159,26.5747,26.5953,163300.0
2010-02-25 14:15:00,38.72,38.73,38.67,38.69,153700.0,26.6021,26.609,26.5678,26.5815,153700.0
2010-02-25 14:20:00,38.69,38.78,38.69,38.74,155000.0,26.5815,26.6434,26.5815,26.6159,155000.0
2010-02-25 14:25:00,38.74,38.79,38.71,38.71,182300.0,26.6159,26.6502,26.5953,26.5953,182300.0
2010-02-25 14:30:00,38.71,38.78,38.71,38.78,137200.0,26.5953,26.6434,26.5953,26.6434,137200.0
2010-02-25 14:35:00,38.78,38.78,38.7,38.7,125100.0,26.6434,26.6434,26.5884,26.5884,125100.0
2010-02-25 14:40:00,38.71,38.77,38.71,38.76,136800.0,26.5953,26.6365,26.5953,26.6296,136800.0
2010-02-25 14:45:00,38.76,38.8,38.71,38.71,106800.0,26.6296,26.6571,26.5953,26.5953,106800.0
2010-02-25 14:50:00,38.71,38.76,38.7,38.76,77800.0,26.5953,26.6296,26.5884,26.6296,77800.0
2010-02-25 14:55:00,38.76,38.78,38.74,38.75,77500.0,26.6296,26.6434,26.6159,26.6228,77500.0
2010-02-25 15:00:00,38.76,38.78,38.72,38.75,73800.0,26.6296,26.6434,26.6021,26.6228,73800.0
2010-02-25 15:05:00,38.76,38.93,38.74,38.92,381900.0,26.6296,26.7464,26.6159,26.7396,381900.0
2010-02-25 15:10:00,38.93,38.94,38.87,38.9,386900.0,26.7464,26.7533,26.7052,26.7258,386900.0
2010-02-25 15:15:00,38.89,38.92,38.86,38.86,193300.0,26.7189,26.7396,26.6983,26.6983,193300.0
2010-02-25 15:20:00,38.86,38.91,38.83,38.87,187500.0,26.6983,26.7327,26.6777,26.7052,187500.0
2010-02-25 15:25:00,38.87,38.93,38.87,38.92,239500.0,26.7052,26.7464,26.7052,26.7396,239500.0
2010-02-25 15:30:00,38.93,39.01,38.9,39.0,315500.0,26.7464,26.8014,26.7258,26.7945,315500.0
2010-02-25 15:35:00,39.01,39.02,38.95,38.98,391500.0,26.8014,26.8083,26.7602,26.7808,391500.0
2010-02-25 15:40:00,38.98,39.09,38.97,39.04,574900.0,26.7808,26.8564,26.7739,26.822,574900.0
2010-02-25 15:45:00,39.04,39.1,39.03,39.04,793100.0,26.822,26.8632,26.8151,26.822,793100.0
2010-02-25 15:50:00,39.04,39.05,38.96,39.01,751300.0,26.822,26.8289,26.767,26.8014,751300.0
2010-02-25 15:55:00,39.02,39.07,38.99,39.02,1293500.0,26.8083,26.8426,26.7876,26.8083,1293500.0
2010-02-26 09:30:00,39.39,39.4,39.26,39.32,629000.0,27.0625,27.0693,26.9731,27.0144,629000.0
2010-02-26 09:35:00,39.32,39.37,39.23,39.25,491000.0,27.0144,27.0487,26.9525,26.9663,491000.0
2010-02-26 09:40:00,39.25,39.39,39.15,39.35,489000.0,26.9663,27.0625,26.8976,27.035,489000.0
2010-02-26 09:45:00,39.36,39.39,39.31,39.36,166000.0,27.0419,27.0625,27.0075,27.0419,166000.0
2010-02-26 09:50:00,39.35,39.35,39.31,39.31,143400.0,27.035,27.035,27.0075,27.0075,143400.0
2010-02-26 09:55:00,39.31,39.39,39.31,39.32,394900.0,27.0075,27.0625,27.0075,27.0144,394900.0
2010-02-26 10:00:00,39.31,39.36,39.14,39.17,498200.0,27.0075,27.0419,26.8907,26.9113,498200.0
2010-02-26 10:05:00,39.17,39.21,39.08,39.21,428700.0,26.9113,26.9388,26.8495,26.9388,428700.0
2010-02-26 10:10:00,39.2,39.31,39.19,39.25,214300.0,26.9319,27.0075,26.9251,26.9663,214300.0
2010-02-26 10:15:00,39.25,39.33,39.25,39.31,167100.0,26.9663,27.0212,26.9663,27.0075,167100.0
2010-02-26 10:20:00,39.31,39.37,39.28,39.35,165300.0,27.0075,27.0487,26.9869,27.035,165300.0
2010-02-26 10:25:00,39.35,39.37,39.32,39.35,108700.0,27.035,27.0487,27.0144,27.035,108700.0
2010-02-26 10:30:00,39.36,39.42,39.35,39.35,230200.0,27.0419,27.0831,27.035,27.035,230200.0
2010-02-26 10:35:00,39.36,39.52,39.35,39.49,331600.0,27.0419,27.1518,27.035,27.1312,331600.0
2010-02-26 10:40:00,39.49,39.49,39.45,39.48,93100.0,27.1312,27.1312,27.1037,27.1243,93100.0
2010-02-26 10:45:00,39.48,39.49,39.4,39.42,106400.0,27.1243,27.1312,27.0693,27.0831,106400.0
2010-02-26 10:50:00,39.42,39.45,39.4,39.4,74900.0,27.0831,27.1037,27.0693,27.0693,74900.0
2010-02-26 10:55:00,39.4,39.43,39.34,39.38,718800.0,27.0693,27.0899,27.0281,27.0556,718800.0
2010-02-26 11:00:00,39.39,39.4,39.36,39.38,283300.0,27.0625,27.0693,27.0419,27.0556,283300.0
2010-02-26 11:05:00,39.37,39.41,39.37,39.4,172900.0,27.0487,27.0762,27.0487,27.0693,172900.0
2010-02-26 11:10:00,39.4,39.45,39.4,39.44,148900.0,27.0693,27.1037,27.0693,27.0968,148900.0
2010-02-26 11:15:00,39.43,39.49,39.42,39.47,160500.0,27.0899,27.1312,27.0831,27.1174,160500.0
2010-02-26 11:20:00,39.47,39.48,39.43,39.47,243500.0,27.1174,27.1243,27.0899,27.1174,243500.0
2010-02-26 11:25:00,39.47,39.52,39.46,39.47,168000.0,27.1174,27.1518,27.1106,27.1174,168000.0
2010-02-26 11:30:00,39.46,39.53,39.44,39.51,116000.0,27.1106,27.1586,27.0968,27.1449,116000.0
2010-02-26 11:35:00,39.51,39.56,39.51,39.55,86000.0,27.1449,27.1793,27.1449,27.1724,86000.0
2010-02-26 11:40:00,39.55,39.57,39.53,39.53,553300.0,27.1724,27.1861,27.1586,27.1586,553300.0
2010-02-26 11:45:00,39.53,39.54,39.49,39.49,83600.0,27.1586,27.1655,27.1312,27.1312,83600.0
2010-02-26 11:50:00,39.5,39.5,39.46,39.48,53000.0,27.138,27.138,27.1106,27.1243,53000.0
2010-02-26 11:55:00,39.48,39.48,39.45,39.46,163200.0,27.1243,27.1243,27.1037,27.1106,163200.0
2010-02-26 12:00:00,39.46,39.46,39.4,39.43,141300.0,27.1106,27.1106,27.0693,27.0899,141300.0
2010-02-26 12:05:00,39.44,39.54,39.44,39.51,603100.0,27.0968,27.1655,27.0968,27.1449,603100.0
2010-02-26 12:10:00,39.5,39.53,39.48,39.53,491200.0,27.138,27.1586,27.1243,27.1586,491200.0
2010-02-26 12:15:00,39.52,39.53,39.49,39.53,307900.0,27.1518,27.1586,27.1312,27.1586,307900.0
2010-02-26 12:20:00,39.53,39.54,39.5,39.52,202900.0,27.1586,27.1655,27.138,27.1518,202900.0
2010-02-26 12:25:00,39.53,39.54,39.51,39.53,128400.0,27.1586,27.1655,27.1449,27.1586,128400.0
2010-02-26 12:30:00,39.54,39.55,39.53,39.53,73900.0,27.1655,27.1724,27.1586,27.1586,73900.0
2010-02-26 12:35:00,39.52,39.55,39.47,39.55,170900.0,27.1518,27.1724,27.1174,27.1724,170900.0
2010-02-26 12:40:00,39.54,39.58,39.51,39.53,234400.0,27.1655,27.193,27.1449,27.1586,234400.0
2010-02-26 12:45:00,39.54,39.55,39.51,39.51,134500.0,27.1655,27.1724,27.1449,27.1449,134500.0
2010-02-26 12:50:00,39.51,39.52,39.47,39.5,152900.0,27.1449,27.1518,27.1174,27.138,152900.0
2010-02-26 12:55:00,39.51,39.54,39.49,39.53,88000.0,27.1449,27.1655,27.1312,27.1586,88000.0
2010-02-26 13:00:00,39.53,39.55,39.5,39.54,132500.0,27.1586,27.1724,27.138,27.1655,132500.0
2010-02-26 13:05:00,39.54,39.54,39.5,39.51,106400.0,27.1655,27.1655,27.138,27.1449,106400.0
2010-02-26 13:10:00,39.51,39.51,39.49,39.5,89800.0,27.1449,27.1449,27.1312,27.138,89800.0
2010-02-26 13:15:00,39.51,39.52,39.5,39.51,68200.0,27.1449,27.1518,27.138,27.1449,68200.0
2010-02-26 13:20:00,39.51,39.55,39.5,39.55,81800.0,27.1449,27.1724,27.138,27.1724,81800.0
2010-02-26 13:25:00,39.55,39.58,39.53,39.58,95000.0,27.1724,27.193,27.1586,27.193,95000.0
2010-02-26 13:30:00,39.58,39.6,39.53,39.58,177000.0,27.193,27.2067,27.1586,27.193,177000.0
2010-02-26 13:35:00,39.58,39.58,39.53,39.54,80800.0,27.193,27.193,27.1586,27.1655,80800.0
2010-02-26 13:40:00,39.56,39.59,39.56,39.59,67700.0,27.1793,27.1999,27.1793,27.1999,67700.0
2010-02-26 13:45:00,39.6,39.6,39.59,39.59,137400.0,27.2067,27.2067,27.1999,27.1999,137400.0
2010-02-26 13:50:00,39.59,39.6,39.59,39.6,99700.0,27.1999,27.2067,27.1999,27.2067,99700.0
2010-02-26 13:55:00,39.59,39.61,39.58,39.58,123400.0,27.1999,27.2136,27.193,27.193,123400.0
2010-02-26 14:00:00,39.58,39.6,39.57,39.58,36200.0,27.193,27.2067,27.1861,27.193,36200.0
2010-02-26 14:05:00,39.57,39.58,39.55,39.56,43200.0,27.1861,27.193,27.1724,27.1793,43200.0
2010-02-26 14:10:00,39.56,39.57,39.56,39.57,19900.0,27.1793,27.1861,27.1793,27.1861,19900.0
2010-02-26 14:15:00,39.57,39.59,39.54,39.54,114400.0,27.1861,27.1999,27.1655,27.1655,114400.0
2010-02-26 14:20:00,39.54,39.56,39.53,39.56,131600.0,27.1655,27.1793,27.1586,27.1793,131600.0
2010-02-26 14:25:00,39.56,39.6,39.55,39.59,189700.0,27.1793,27.2067,27.1724,27.1999,189700.0
2010-02-26 14:30:00,39.58,39.6,39.58,39.58,57300.0,27.193,27.2067,27.193,27.193,57300.0
2010-02-26 14:35:00,39.58,39.58,39.54,39.56,58600.0,27.193,27.193,27.1655,27.1793,58600.0
2010-02-26 14:40:00,39.55,39.56,39.54,39.55,54000.0,27.1724,27.1793,27.1655,27.1724,54000.0
2010-02-26 14:45:00,39.55,39.6,39.55,39.6,58300.0,27.1724,27.2067,27.1724,27.2067,58300.0
2010-02-26 14:50:00,39.6,39.6,39.56,39.57,63100.0,27.2067,27.2067,27.1793,27.1861,63100.0
2010-02-26 14:55:00,39.57,39.61,39.57,39.61,83800.0,27.1861,27.2136,27.1861,27.2136,83800.0
2010-02-26 15:00:00,39.61,39.62,39.57,39.57,108600.0,27.2136,27.2205,27.1861,27.1861,108600.0
2010-02-26 15:05:00,39.57,39.59,39.55,39.58,194900.0,27.1861,27.1999,27.1724,27.193,194900.0
2010-02-26 15:10:00,39.59,39.66,39.59,39.64,270200.0,27.1999,27.248,27.1999,27.2342,270200.0
2010-02-26 15:15:00,39.64,39.66,39.63,39.65,72200.0,27.2342,27.248,27.2274,27.2411,72200.0
2010-02-26 15:20:00,39.64,39.67,39.63,39.65,174000.0,27.2342,27.2548,27.2274,27.2411,174000.0
2010-02-26 15:25:00,39.64,39.68,39.64,39.65,194900.0,27.2342,27.2617,27.2342,27.2411,194900.0
2010-02-26 15:30:00,39.65,39.66,39.59,39.61,302100.0,27.2411,27.248,27.1999,27.2136,302100.0
2010-02-26 15:35:00,39.6,39.67,39.6,39.65,306100.0,27.2067,27.2548,27.2067,27.2411,306100.0
2010-02-26 15:40:00,39.65,39.66,39.62,39.65,285000.0,27.2411,27.248,27.2205,27.2411,285000.0
2010-02-26 15:45:00,39.64,39.65,39.59,39.6,887100.0,27.2342,27.2411,27.1999,27.2067,887100.0
2010-02-26 15:50:00,39.6,39.65,39.58,39.64,1108100.0,27.2067,27.2411,27.193,27.2342,1108100.0
2010-02-26 15:55:00,39.63,39.72,39.57,39.6,1857500.0,27.2274,27.2892,27.1861,27.2067,1857500.0
2010-03-01 09:30:00,40.37,40.63,40.34,40.56,1183400.0,27.7358,27.9144,27.7151,27.8663,1183400.0
2010-03-01 09:35:00,40.56,40.58,40.46,40.5,1388000.0,27.8663,27.88,27.7976,27.8251,1388000.0
2010-03-01 09:40:00,40.5,40.56,40.46,40.55,838600.0,27.8251,27.8663,27.7976,27.8594,838600.0
2010-03-01 09:45:00,40.55,40.58,40.54,40.55,638500.0,27.8594,27.88,27.8526,27.8594,638500.0
2010-03-01 09:50:00,40.55,40.56,40.49,40.49,369000.0,27.8594,27.8663,27.8182,27.8182,369000.0
2010-03-01 09:55:00,40.5,40.51,40.45,40.46,280900.0,27.8251,27.8319,27.7907,27.7976,280900.0
2010-03-01 10:00:00,40.46,40.57,40.42,40.57,531900.0,27.7976,27.8732,27.7701,27.8732,531900.0
2010-03-01 10:05:00,40.58,40.67,40.56,40.65,571500.0,27.88,27.9419,27.8663,27.9281,571500.0
2010-03-01 10:10:00,40.65,40.71,40.62,40.63,358700.0,27.9281,27.9694,27.9075,27.9144,358700.0
2010-03-01 10:15:00,40.63,40.66,40.62,40.63,238300.0,27.9144,27.935,27.9075,27.9144,238300.0
2010-03-01 10:20:00,40.63,40.66,40.56,40.59,204400.0,27.9144,27.935,27.8663,27.8869,204400.0
2010-03-01 10:25:00,40.59,40.6,40.54,40.57,365700.0,27.8869,27.8938,27.8526,27.8732,365700.0
2010-03-01 10:30:00,40.58,40.59,40.44,40.45,1255100.0,27.88,27.8869,27.7839,27.7907,1255100.0
2010-03-01 10:35:00,40.44,40.47,40.38,40.4,1112600.0,27.7839,27.8045,27.7426,27.7564,1112600.0
2010-03-01 10:40:00,40.4,40.5,40.4,40.5,890600.0,27.7564,27.8251,27.7564,27.8251,890600.0
2010-03-01 10:45:00,40.49,40.55,40.42,40.51,557200.0,27.8182,27.8594,27.7701,27.8319,557200.0
2010-03-01 10:50:00,40.52,40.59,40.52,40.59,423100.0,27.8388,27.8869,27.8388,27.8869,423100.0
2010-03-01 10:55:00,40.59,40.63,40.58,40.6,276800.0,27.8869,27.9144,27.88,27.8938,276800.0
2010-03-01 11:00:00,40.6,40.62,40.58,40.6,127100.0,27.8938,27.9075,27.88,27.8938,127100.0
2010-03-01 11:05:00,40.59,40.7,40.59,40.69,194600.0,27.8869,27.9625,27.8869,27.9556,194600.0
2010-03-01 11:10:00,40.69,40.72,40.64,40.64,247300.0,27.9556,27.9762,27.9213,27.9213,247300.0
2010-03-01 11:15:00,40.65,40.68,40.65,40.67,263300.0,27.9281,27.9487,27.9281,27.9419,263300.0
2010-03-01 11:20:00,40.67,40.68,40.64,40.66,191300.0,27.9419,27.9487,27.9213,27.935,191300.0
2010-03-01 11:25:00,40.66,40.67,40.64,40.66,150300.0,27.935,27.9419,27.9213,27.935,150300.0
2010-03-01 11:30:00,40.66,40.68,40.65,40.67,89300.0,27.935,27.9487,27.9281,27.9419,89300.0
2010-03-01 11:35:00,40.68,40.69,40.66,40.66,195500.0,27.9487,27.9556,27.935,27.935,195500.0
2010-03-01 11:40:00,40.66,40.68,40.62,40.63,195800.0,27.935,27.9487,27.9075,27.9144,195800.0
2010-03-01 11:45:00,40.63,40.66,40.62,40.63,107000.0,27.9144,27.935,27.9075,27.9144,107000.0
2010-03-01 11:50:00,40.62,40.65,40.62,40.63,169900.0,27.9075,27.9281,27.9075,27.9144,169900.0
2010-03-01 11:55:00,40.63,40.66,40.62,40.66,109000.0,27.9144,27.935,27.9075,27.935,109000.0
2010-03-01 12:00:00,40.66,40.68,40.64,40.66,121600.0,27.935,27.9487,27.9213,27.935,121600.0
2010-03-01 12:05:00,40.66,40.7,40.64,40.69,97900.0,27.935,27.9625,27.9213,27.9556,97900.0
2010-03-01 12:10:00,40.69,40.7,40.67,40.67,78200.0,27.9556,27.9625,27.9419,27.9419,78200.0
2010-03-01 12:15:00,40.67,40.7,40.66,40.69,67100.0,27.9419,27.9625,27.935,27.9556,67100.0
2010-03-01 12:20:00,40.7,40.7,40.67,40.67,85200.0,27.9625,27.9625,27.9419,27.9419,85200.0
2010-03-01 12:25:00,40.67,40.69,40.66,40.66,78300.0,27.9419,27.9556,27.935,27.935,78300.0
2010-03-01 12:30:00,40.66,40.67,40.65,40.67,39500.0,27.935,27.9419,27.9281,27.9419,39500.0
2010-03-01 12:35:00,40.67,40.68,40.65,40.67,177800.0,27.9419,27.9487,27.9281,27.9419,177800.0
2010-03-01 12:40:00,40.67,40.7,40.67,40.7,151200.0,27.9419,27.9625,27.9419,27.9625,151200.0
2010-03-01 12:45:00,40.7,40.7,40.67,40.68,115100.0,27.9625,27.9625,27.9419,27.9487,115100.0
2010-03-01 12:50:00,40.68,40.68,40.65,40.65,126100.0,27.9487,27.9487,27.9281,27.9281,126100.0
2010-03-01 12:55:00,40.65,40.65,40.6,40.63,129700.0,27.9281,27.9281,27.8938,27.9144,129700.0
2010-03-01 13:00:00,40.63,40.63,40.58,40.6,158000.0,27.9144,27.9144,27.88,27.8938,158000.0
2010-03-01 13:05:00,40.6,40.63,40.58,40.63,237100.0,27.8938,27.9144,27.88,27.9144,237100.0
2010-03-01 13:10:00,40.63,40.65,40.6,40.64,118200.0,27.9144,27.9281,27.8938,27.9213,118200.0
2010-03-01 13:15:00,40.64,40.65,40.62,40.63,35300.0,27.9213,27.9281,27.9075,27.9144,35300.0
2010-03-01 13:20:00,40.63,40.64,40.6,40.62,53100.0,27.9144,27.9213,27.8938,27.9075,53100.0
2010-03-01 13:25:00,40.62,40.63,40.6,40.61,121600.0,27.9075,27.9144,27.8938,27.9006,121600.0
2010-03-01 13:30:00,40.61,40.63,40.61,40.63,49400.0,27.9006,27.9144,27.9006,27.9144,49400.0
2010-03-01 13:35:00,40.63,40.65,40.62,40.64,59500.0,27.9144,27.9281,27.9075,27.9213,59500.0
2010-03-01 13:40:00,40.64,40.67,40.63,40.66,100800.0,27.9213,27.9419,27.9144,27.935,100800.0
2010-03-01 13:45:00,40.66,40.69,40.64,40.68,104700.0,27.935,27.9556,27.9213,27.9487,104700.0
2010-03-01 13:50:00,40.67,40.69,40.66,40.67,69600.0,27.9419,27.9556,27.935,27.9419,69600.0
2010-03-01 13:55:00,40.68,40.69,40.67,40.69,88400.0,27.9487,27.9556,27.9419,27.9556,88400.0
2010-03-01 14:00:00,40.68,40.69,40.67,40.67,83300.0,27.9487,27.9556,27.9419,27.9419,83300.0
2010-03-01 14:05:00,40.67,40.67,40.61,40.61,264300.0,27.9419,27.9419,27.9006,27.9006,264300.0
2010-03-01 14:10:00,40.62,40.64,40.6,40.61,208200.0,27.9075,27.9213,27.8938,27.9006,208200.0
2010-03-01 14:15:00,40.61,40.64,40.6,40.6,438700.0,27.9006,27.9213,27.8938,27.8938,438700.0
2010-03-01 14:20:00,40.61,40.62,40.58,40.6,242300.0,27.9006,27.9075,27.88,27.8938,242300.0
2010-03-01 14:25:00,40.61,40.61,40.58,40.6,110800.0,27.9006,27.9006,27.88,27.8938,110800.0
2010-03-01 14:30:00,40.6,40.6,40.58,40.59,202600.0,27.8938,27.8938,27.88,27.8869,202600.0
2010-03-01 14:35:00,40.59,40.59,40.53,40.54,472700.0,27.8869,27.8869,27.8457,27.8526,472700.0
2010-03-01 14:40:00,40.55,40.56,40.54,40.55,206700.0,27.8594,27.8663,27.8526,27.8594,206700.0
2010-03-01 14:45:00,40.56,40.57,40.54,40.55,217000.0,27.8663,27.8732,27.8526,27.8594,217000.0
2010-03-01 14:50:00,40.55,40.56,40.52,40.55,66700.0,27.8594,27.8663,27.8388,27.8594,66700.0
2010-03-01 14:55:00,40.56,40.57,40.54,40.55,277600.0,27.8663,27.8732,27.8526,27.8594,277600.0
2010-03-01 15:00:00,40.55,40.58,40.54,40.55,391300.0,27.8594,27.88,27.8526,27.8594,391300.0
2010-03-01 15:05:00,40.55,40.56,40.52,40.55,196400.0,27.8594,27.8663,27.8388,27.8594,196400.0
2010-03-01 15:10:00,40.54,40.58,40.53,40.57,224100.0,27.8526,27.88,27.8457,27.8732,224100.0
2010-03-01 15:15:00,40.56,40.59,40.56,40.59,78000.0,27.8663,27.8869,27.8663,27.8869,78000.0
2010-03-01 15:20:00,40.59,40.6,40.56,40.58,239000.0,27.8869,27.8938,27.8663,27.88,239000.0
2010-03-01 15:25:00,40.57,40.59,40.54,40.54,193400.0,27.8732,27.8869,27.8526,27.8526,193400.0
2010-03-01 15:30:00,40.54,40.56,40.53,40.53,429900.0,27.8526,27.8663,27.8457,27.8457,429900.0
2010-03-01 15:35:00,40.54,40.55,40.52,40.53,532400.0,27.8526,27.8594,27.8388,27.8457,532400.0
2010-03-01 15:40:00,40.53,40.54,40.49,40.54,470600.0,27.8457,27.8526,27.8182,27.8526,470600.0
2010-03-01 15:45:00,40.53,40.54,40.48,40.5,827600.0,27.8457,27.8526,27.8113,27.8251,827600.0
2010-03-01 15:50:00,40.5,40.62,40.5,40.59,981700.0,27.8251,27.9075,27.8251,27.8869,981700.0
2010-03-01 15:55:00,40.6,40.67,40.52,40.62,2256900.0,27.8938,27.9419,27.8388,27.9075,2256900.0
2010-03-02 09:30:00,41.06,41.11,41.0,41.09,585300.0,28.2098,28.2442,28.1686,28.2304,585300.0
2010-03-02 09:35:00,41.1,41.11,41.0,41.0,310900.0,28.2373,28.2442,28.1686,28.1686,310900.0
2010-03-02 09:40:00,41.0,41.02,40.97,41.0,440600.0,28.1686,28.1823,28.148,28.1686,440600.0
2010-03-02 09:45:00,41.0,41.01,40.94,40.94,183600.0,28.1686,28.1755,28.1274,28.1274,183600.0
2010-03-02 09:50:00,40.95,40.97,40.9,40.95,265100.0,28.1342,28.148,28.0999,28.1342,265100.0
2010-03-02 09:55:00,40.95,41.03,40.94,40.99,314000.0,28.1342,28.1892,28.1274,28.1617,314000.0
2010-03-02 10:00:00,40.99,41.04,40.98,41.0,187600.0,28.1617,28.1961,28.1549,28.1686,187600.0
2010-03-02 10:05:00,41.01,41.02,40.94,40.95,475600.0,28.1755,28.1823,28.1274,28.1342,475600.0
2010-03-02 10:10:00,40.95,40.96,40.81,40.83,743300.0,28.1342,28.1411,28.0381,28.0518,743300.0
2010-03-02 10:15:00,40.83,40.87,40.8,40.84,258600.0,28.0518,28.0793,28.0312,28.0587,258600.0
2010-03-02 10:20:00,40.85,40.89,40.85,40.87,162400.0,28.0655,28.093,28.0655,28.0793,162400.0
2010-03-02 10:25:00,40.87,40.89,40.85,40.87,109100.0,28.0793,28.093,28.0655,28.0793,109100.0
2010-03-02 10:30:00,40.88,40.93,40.86,40.9,229600.0,28.0862,28.1205,28.0724,28.0999,229600.0
2010-03-02 10:35:00,40.89,40.96,40.89,40.94,144400.0,28.093,28.1411,28.093,28.1274,144400.0
2010-03-02 10:40:00,40.94,41.0,40.94,40.98,166600.0,28.1274,28.1686,28.1274,28.1549,166600.0
2010-03-02 10:45:00,40.98,41.02,40.97,40.99,297800.0,28.1549,28.1823,28.148,28.1617,297800.0
2010-03-02 10:50:00,41.0,41.01,40.98,41.0,187100.0,28.1686,28.1755,28.1549,28.1686,187100.0
2010-03-02 10:55:00,41.0,41.02,40.95,40.96,253000.0,28.1686,28.1823,28.1342,28.1411,253000.0
2010-03-02 11:00:00,40.96,40.99,40.95,40.97,122800.0,28.1411,28.1617,28.1342,28.148,122800.0
2010-03-02 11:05:00,40.97,41.0,40.95,40.99,198400.0,28.148,28.1686,28.1342,28.1617,198400.0
2010-03-02 11:10:00,40.98,41.06,40.96,41.06,391300.0,28.1549,28.2098,28.1411,28.2098,391300.0
2010-03-02 11:15:00,41.06,41.07,41.04,41.05,178000.0,28.2098,28.2167,28.1961,28.2029,178000.0
2010-03-02 11:20:00,41.06,41.06,41.01,41.04,84400.0,28.2098,28.2098,28.1755,28.1961,84400.0
2010-03-02 11:25:00,41.04,41.08,41.04,41.06,185600.0,28.1961,28.2236,28.1961,28.2098,185600.0
2010-03-02 11:30:00,41.06,41.08,41.03,41.06,181900.0,28.2098,28.2236,28.1892,28.2098,181900.0
2010-03-02 11:35:00,41.07,41.09,41.04,41.08,107100.0,28.2167,28.2304,28.1961,28.2236,107100.0
2010-03-02 11:40:00,41.08,41.09,41.05,41.08,62500.0,28.2236,28.2304,28.2029,28.2236,62500.0
2010-03-02 11:45:00,41.08,41.08,41.06,41.07,82300.0,28.2236,28.2236,28.2098,28.2167,82300.0
2010-03-02 11:50:00,41.07,41.09,41.06,41.07,141400.0,28.2167,28.2304,28.2098,28.2167,141400.0
2010-03-02 11:55:00,41.08,41.08,41.06,41.07,90200.0,28.2236,28.2236,28.2098,28.2167,90200.0
2010-03-02 12:00:00,41.06,41.09,41.05,41.09,117500.0,28.2098,28.2304,28.2029,28.2304,117500.0
2010-03-02 12:05:00,41.08,41.1,41.07,41.07,133700.0,28.2236,28.2373,28.2167,28.2167,133700.0
2010-03-02 12:10:00,41.08,41.08,41.03,41.03,61300.0,28.2236,28.2236,28.1892,28.1892,61300.0
2010-03-02 12:15:00,41.04,41.04,40.99,41.01,97100.0,28.1961,28.1961,28.1617,28.1755,97100.0
2010-03-02 12:20:00,41.02,41.03,41.0,41.03,73100.0,28.1823,28.1892,28.1686,28.1892,73100.0
2010-03-02 12:25:00,41.03,41.03,41.01,41.02,50900.0,28.1892,28.1892,28.1755,28.1823,50900.0
2010-03-02 12:30:00,41.03,41.03,40.98,40.99,126200.0,28.1892,28.1892,28.1549,28.1617,126200.0
2010-03-02 12:35:00,40.98,41.0,40.98,41.0,134400.0,28.1549,28.1686,28.1549,28.1686,134400.0
2010-03-02 12:40:00,40.99,41.0,40.97,41.0,54100.0,28.1617,28.1686,28.148,28.1686,54100.0
2010-03-02 12:45:00,40.99,41.01,40.98,41.0,37500.0,28.1617,28.1755,28.1549,28.1686,37500.0
2010-03-02 12:50:00,41.0,41.01,40.97,40.98,109400.0,28.1686,28.1755,28.148,28.1549,109400.0
2010-03-02 12:55:00,40.99,41.04,40.99,41.03,59600.0,28.1617,28.1961,28.1617,28.1892,59600.0
2010-03-02 13:00:00,41.03,41.06,41.03,41.06,79500.0,28.1892,28.2098,28.1892,28.2098,79500.0
2010-03-02 13:05:00,41.06,41.09,41.05,41.08,100800.0,28.2098,28.2304,28.2029,28.2236,100800.0
2010-03-02 13:10:00,41.09,41.09,41.07,41.09,90300.0,28.2304,28.2304,28.2167,28.2304,90300.0
2010-03-02 13:15:00,41.09,41.13,41.09,41.12,106200.0,28.2304,28.2579,28.2304,28.251,106200.0
2010-03-02 13:20:00,41.12,41.16,41.11,41.16,398000.0,28.251,28.2785,28.2442,28.2785,398000.0
2010-03-02 13:25:00,41.15,41.18,41.15,41.17,384600.0,28.2717,28.2923,28.2717,28.2854,384600.0
2010-03-02 13:30:00,41.18,41.19,41.16,41.18,360500.0,28.2923,28.2991,28.2785,28.2923,360500.0
2010-03-02 13:35:00,41.19,41.19,41.17,41.19,73100.0,28.2991,28.2991,28.2854,28.2991,73100.0
2010-03-02 13:40:00,41.19,41.21,41.18,41.21,127000.0,28.2991,28.3129,28.2923,28.3129,127000.0
2010-03-02 13:45:00,41.21,41.22,41.18,41.18,146300.0,28.3129,28.3197,28.2923,28.2923,146300.0
2010-03-02 13:50:00,41.19,41.23,41.18,41.21,114000.0,28.2991,28.3266,28.2923,28.3129,114000.0
2010-03-02 13:55:00,41.22,41.25,41.2,41.23,160400.0,28.3197,28.3404,28.306,28.3266,160400.0
2010-03-02 14:00:00,41.23,41.25,41.21,41.21,169000.0,28.3266,28.3404,28.3129,28.3129,169000.0
2010-03-02 14:05:00,41.22,41.22,41.19,41.19,50800.0,28.3197,28.3197,28.2991,28.2991,50800.0
2010-03-02 14:10:00,41.19,41.2,41.15,41.15,65600.0,28.2991,28.306,28.2717,28.2717,65600.0
2010-03-02 14:15:00,41.15,41.16,41.13,41.16,122100.0,28.2717,28.2785,28.2579,28.2785,122100.0
2010-03-02 14:20:00,41.16,41.16,41.14,41.16,101700.0,28.2785,28.2785,28.2648,28.2785,101700.0
2010-03-02 14:25:00,41.16,41.17,41.1,41.11,164400.0,28.2785,28.2854,28.2373,28.2442,164400.0
2010-03-02 14:30:00,41.11,41.11,41.07,41.1,107500.0,28.2442,28.2442,28.2167,28.2373,107500.0
2010-03-02 14:35:00,41.1,41.12,41.06,41.11,243600.0,28.2373,28.251,28.2098,28.2442,243600.0
2010-03-02 14:40:00,41.12,41.12,41.07,41.08,85700.0,28.251,28.251,28.2167,28.2236,85700.0
2010-03-02 14:45:00,41.09,41.1,41.08,41.09,50100.0,28.2304,28.2373,28.2236,28.2304,50100.0
2010-03-02 14:50:00,41.09,41.09,41.01,41.01,175200.0,28.2304,28.2304,28.1755,28.1755,175200.0
2010-03-02 14:55:00,41.02,41.02,40.98,41.0,209400.0,28.1823,28.1823,28.1549,28.1686,209400.0
2010-03-02 15:00:00,40.99,41.04,40.99,41.02,408400.0,28.1617,28.1961,28.1617,28.1823,408400.0
2010-03-02 15:05:00,41.02,41.06,41.0,41.04,171900.0,28.1823,28.2098,28.1686,28.1961,171900.0
2010-03-02 15:10:00,41.05,41.07,41.03,41.05,181300.0,28.2029,28.2167,28.1892,28.2029,181300.0
2010-03-02 15:15:00,41.05,41.08,41.02,41.03,179700.0,28.2029,28.2236,28.1823,28.1892,179700.0
2010-03-02 15:20:00,41.03,41.03,41.0,41.01,81300.0,28.1892,28.1892,28.1686,28.1755,81300.0
2010-03-02 15:25:00,41.01,41.02,40.95,40.95,136000.0,28.1755,28.1823,28.1342,28.1342,136000.0
2010-03-02 15:30:00,40.95,41.04,40.92,41.03,408000.0,28.1342,28.1961,28.1136,28.1892,408000.0
2010-03-02 15:35:00,41.04,41.04,40.94,40.95,307900.0,28.1961,28.1961,28.1274,28.1342,307900.0
2010-03-02 15:40:00,40.94,40.96,40.85,40.85,545200.0,28.1274,28.1411,28.0655,28.0655,545200.0
2010-03-02 15:45:00,40.85,40.92,40.85,40.91,346100.0,28.0655,28.1136,28.0655,28.1068,346100.0
2010-03-02 15:50:00,40.91,40.93,40.86,40.88,684400.0,28.1068,28.1205,28.0724,28.0862,684400.0
2010-03-02 15:55:00,40.88,40.98,40.87,40.89,1984500.0,28.0862,28.1549,28.0793,28.093,1984500.0
2010-03-03 09:30:00,40.92,40.96,40.9,40.95,306600.0,28.1136,28.1411,28.0999,28.1342,306600.0
2010-03-03 09:35:00,40.95,40.96,40.9,40.94,164100.0,28.1342,28.1411,28.0999,28.1274,164100.0
2010-03-03 09:40:00,40.93,40.98,40.9,40.98,321500.0,28.1205,28.1549,28.0999,28.1549,321500.0
2010-03-03 09:45:00,40.97,41.1,40.95,41.07,362800.0,28.148,28.2373,28.1342,28.2167,362800.0
2010-03-03 09:50:00,41.07,41.15,41.07,41.13,231200.0,28.2167,28.2717,28.2167,28.2579,231200.0
2010-03-03 09:55:00,41.12,41.15,41.1,41.12,121400.0,28.251,28.2717,28.2373,28.251,121400.0
2010-03-03 10:00:00,41.13,41.19,41.1,41.11,299900.0,28.2579,28.2991,28.2373,28.2442,299900.0
2010-03-03 10:05:00,41.11,41.14,41.08,41.1,211600.0,28.2442,28.2648,28.2236,28.2373,211600.0
2010-03-03 10:10:00,41.1,41.12,41.06,41.1,154200.0,28.2373,28.251,28.2098,28.2373,154200.0
2010-03-03 10:15:00,41.09,41.13,41.08,41.12,77300.0,28.2304,28.2579,28.2236,28.251,77300.0
2010-03-03 10:20:00,41.12,41.17,41.12,41.15,230100.0,28.251,28.2854,28.251,28.2717,230100.0
2010-03-03 10:25:00,41.14,41.19,41.13,41.18,529600.0,28.2648,28.2991,28.2579,28.2923,529600.0
2010-03-03 10:30:00,41.17,41.2,41.13,41.2,315400.0,28.2854,28.306,28.2579,28.306,315400.0
2010-03-03 10:35:00,41.2,41.23,41.17,41.18,807300.0,28.306,28.3266,28.2854,28.2923,807300.0
2010-03-03 10:40:00,41.17,41.18,41.14,41.15,257300.0,28.2854,28.2923,28.2648,28.2717,257300.0
2010-03-03 10:45:00,41.14,41.16,41.12,41.15,177100.0,28.2648,28.2785,28.251,28.2717,177100.0
2010-03-03 10:50:00,41.15,41.16,41.13,41.15,262500.0,28.2717,28.2785,28.2579,28.2717,262500.0
2010-03-03 10:55:00,41.15,41.23,41.15,41.2,231800.0,28.2717,28.3266,28.2717,28.306,231800.0
2010-03-03 11:00:00,41.21,41.23,41.18,41.2,299700.0,28.3129,28.3266,28.2923,28.306,299700.0
2010-03-03 11:05:00,41.2,41.25,41.2,41.24,332100.0,28.306,28.3404,28.306,28.3335,332100.0
2010-03-03 11:10:00,41.24,41.24,41.21,41.23,140300.0,28.3335,28.3335,28.3129,28.3266,140300.0
2010-03-03 11:15:00,41.23,41.24,41.21,41.22,183300.0,28.3266,28.3335,28.3129,28.3197,183300.0
2010-03-03 11:20:00,41.22,41.25,41.21,41.25,255700.0,28.3197,28.3404,28.3129,28.3404,255700.0
2010-03-03 11:25:00,41.25,41.28,41.24,41.26,144600.0,28.3404,28.361,28.3335,28.3472,144600.0
2010-03-03 11:30:00,41.27,41.28,41.25,41.26,113900.0,28.3541,28.361,28.3404,28.3472,113900.0
2010-03-03 11:35:00,41.26,41.28,41.2,41.21,169400.0,28.3472,28.361,28.306,28.3129,169400.0
2010-03-03 11:40:00,41.21,41.22,41.2,41.2,43900.0,28.3129,28.3197,28.306,28.306,43900.0
2010-03-03 11:45:00,41.2,41.22,41.19,41.22,34000.0,28.306,28.3197,28.2991,28.3197,34000.0
2010-03-03 11:50:00,41.22,41.23,41.2,41.23,159000.0,28.3197,28.3266,28.306,28.3266,159000.0
2010-03-03 11:55:00,41.23,41.25,41.22,41.24,36900.0,28.3266,28.3404,28.3197,28.3335,36900.0
2010-03-03 12:00:00,41.23,41.24,41.2,41.22,41900.0,28.3266,28.3335,28.306,28.3197,41900.0
2010-03-03 12:05:00,41.21,41.22,41.16,41.16,147000.0,28.3129,28.3197,28.2785,28.2785,147000.0
2010-03-03 12:10:00,41.16,41.18,41.15,41.17,71700.0,28.2785,28.2923,28.2717,28.2854,71700.0
2010-03-03 12:15:00,41.17,41.18,41.17,41.17,25800.0,28.2854,28.2923,28.2854,28.2854,25800.0
2010-03-03 12:20:00,41.18,41.18,41.16,41.18,90800.0,28.2923,28.2923,28.2785,28.2923,90800.0
2010-03-03 12:25:00,41.18,41.18,41.16,41.16,55600.0,28.2923,28.2923,28.2785,28.2785,55600.0
2010-03-03 12:30:00,41.16,41.17,41.14,41.15,58600.0,28.2785,28.2854,28.2648,28.2717,58600.0
2010-03-03 12:35:00,41.15,41.15,41.1,41.11,122900.0,28.2717,28.2717,28.2373,28.2442,122900.0
2010-03-03 12:40:00,41.12,41.12,41.08,41.09,80900.0,28.251,28.251,28.2236,28.2304,80900.0
2010-03-03 12:45:00,41.08,41.09,41.06,41.09,195300.0,28.2236,28.2304,28.2098,28.2304,195300.0
2010-03-03 12:50:00,41.09,41.09,41.03,41.04,136800.0,28.2304,28.2304,28.1892,28.1961,136800.0
2010-03-03 12:55:00,41.03,41.06,41.03,41.05,78600.0,28.1892,28.2098,28.1892,28.2029,78600.0
2010-03-03 13:00:00,41.04,41.07,41.04,41.06,26600.0,28.1961,28.2167,28.1961,28.2098,26600.0
2010-03-03 13:05:00,41.05,41.07,41.05,41.06,47800.0,28.2029,28.2167,28.2029,28.2098,47800.0
2010-03-03 13:10:00,41.05,41.08,41.05,41.07,84000.0,28.2029,28.2236,28.2029,28.2167,84000.0
2010-03-03 13:15:00,41.06,41.11,41.05,41.1,108800.0,28.2098,28.2442,28.2029,28.2373,108800.0
2010-03-03 13:20:00,41.1,41.11,41.07,41.08,96100.0,28.2373,28.2442,28.2167,28.2236,96100.0
2010-03-03 13:25:00,41.08,41.1,41.03,41.03,110200.0,28.2236,28.2373,28.1892,28.1892,110200.0
2010-03-03 13:30:00,41.04,41.07,41.03,41.04,193100.0,28.1961,28.2167,28.1892,28.1961,193100.0
2010-03-03 13:35:00,41.04,41.05,41.02,41.04,99100.0,28.1961,28.2029,28.1823,28.1961,99100.0
2010-03-03 13:40:00,41.04,41.07,41.03,41.04,68300.0,28.1961,28.2167,28.1892,28.1961,68300.0
2010-03-03 13:45:00,41.04,41.07,41.04,41.07,36000.0,28.1961,28.2167,28.1961,28.2167,36000.0
2010-03-03 13:50:00,41.06,41.09,41.06,41.07,44100.0,28.2098,28.2304,28.2098,28.2167,44100.0
2010-03-03 13:55:00,41.06,41.1,41.06,41.08,76500.0,28.2098,28.2373,28.2098,28.2236,76500.0
2010-03-03 14:00:00,41.08,41.1,41.07,41.08,65600.0,28.2236,28.2373,28.2167,28.2236,65600.0
2010-03-03 14:05:00,41.08,41.1,41.07,41.08,39000.0,28.2236,28.2373,28.2167,28.2236,39000.0
2010-03-03 14:10:00,41.07,41.1,41.06,41.06,50900.0,28.2167,28.2373,28.2098,28.2098,50900.0
2010-03-03 14:15:00,41.06,41.06,41.01,41.02,139800.0,28.2098,28.2098,28.1755,28.1823,139800.0
2010-03-03 14:20:00,41.02,41.03,40.93,40.96,213300.0,28.1823,28.1892,28.1205,28.1411,213300.0
2010-03-03 14:25:00,40.95,40.96,40.9,40.93,153600.0,28.1342,28.1411,28.0999,28.1205,153600.0
2010-03-03 14:30:00,40.93,40.95,40.9,40.93,81300.0,28.1205,28.1342,28.0999,28.1205,81300.0
2010-03-03 14:35:00,40.92,40.95,40.9,40.91,146900.0,28.1136,28.1342,28.0999,28.1068,146900.0
2010-03-03 14:40:00,40.91,40.92,40.83,40.84,487900.0,28.1068,28.1136,28.0518,28.0587,487900.0
2010-03-03 14:45:00,40.84,40.84,40.74,40.77,348800.0,28.0587,28.0587,27.99,28.0106,348800.0
2010-03-03 14:50:00,40.77,40.86,40.76,40.86,214200.0,28.0106,28.0724,28.0037,28.0724,214200.0
2010-03-03 14:55:00,40.86,40.88,40.81,40.83,396000.0,28.0724,28.0862,28.0381,28.0518,396000.0
2010-03-03 15:00:00,40.83,40.86,40.81,40.85,119700.0,28.0518,28.0724,28.0381,28.0655,119700.0
2010-03-03 15:05:00,40.86,40.88,40.83,40.86,169900.0,28.0724,28.0862,28.0518,28.0724,169900.0
2010-03-03 15:10:00,40.87,40.88,40.81,40.84,441200.0,28.0793,28.0862,28.0381,28.0587,441200.0
2010-03-03 15:15:00,40.85,40.87,40.83,40.85,89000.0,28.0655,28.0793,28.0518,28.0655,89000.0
2010-03-03 15:20:00,40.86,40.87,40.83,40.86,212900.0,28.0724,28.0793,28.0518,28.0724,212900.0
2010-03-03 15:25:00,40.87,40.87,40.83,40.84,156900.0,28.0793,28.0793,28.0518,28.0587,156900.0
2010-03-03 15:30:00,40.83,40.89,40.81,40.88,142400.0,28.0518,28.093,28.0381,28.0862,142400.0
2010-03-03 15:35:00,40.88,40.93,40.86,40.88,271300.0,28.0862,28.1205,28.0724,28.0862,271300.0
2010-03-03 15:40:00,40.87,40.92,40.86,40.91,410700.0,28.0793,28.1136,28.0724,28.1068,410700.0
2010-03-03 15:45:00,40.9,40.95,40.9,40.93,203100.0,28.0999,28.1342,28.0999,28.1205,203100.0
2010-03-03 15:50:00,40.93,40.94,40.82,40.82,324900.0,28.1205,28.1274,28.0449,28.0449,324900.0
2010-03-03 15:55:00,40.83,40.83,40.76,40.76,1058900.0,28.0518,28.0518,28.0037,28.0037,1058900.0
2010-03-04 09:30:00,40.35,40.43,40.32,40.35,431900.0,27.722,27.777,27.7014,27.722,431900.0
2010-03-04 09:35:00,40.35,40.41,40.32,40.33,319500.0,27.722,27.7632,27.7014,27.7083,319500.0
2010-03-04 09:40:00,40.33,40.38,40.3,40.34,386600.0,27.7083,27.7426,27.6877,27.7151,386600.0
2010-03-04 09:45:00,40.35,40.39,40.25,40.29,407100.0,27.722,27.7495,27.6533,27.6808,407100.0
2010-03-04 09:50:00,40.29,40.4,40.27,40.37,532700.0,27.6808,27.7564,27.6671,27.7358,532700.0
2010-03-04 09:55:00,40.37,40.43,40.36,40.4,361500.0,27.7358,27.777,27.7289,27.7564,361500.0
2010-03-04 10:00:00,40.4,40.44,40.35,40.4,565500.0,27.7564,27.7839,27.722,27.7564,565500.0
2010-03-04 10:05:00,40.4,40.4,40.28,40.3,270100.0,27.7564,27.7564,27.6739,27.6877,270100.0
2010-03-04 10:10:00,40.29,40.35,40.29,40.34,308800.0,27.6808,27.722,27.6808,27.7151,308800.0
2010-03-04 10:15:00,40.34,40.34,40.21,40.23,317500.0,27.7151,27.7151,27.6258,27.6396,317500.0
2010-03-04 10:20:00,40.23,40.24,40.19,40.22,542200.0,27.6396,27.6464,27.6121,27.6327,542200.0
2010-03-04 10:25:00,40.22,40.24,40.16,40.23,598400.0,27.6327,27.6464,27.5915,27.6396,598400.0
2010-03-04 10:30:00,40.23,40.24,40.06,40.07,413500.0,27.6396,27.6464,27.5228,27.5296,413500.0
2010-03-04 10:35:00,40.07,40.11,40.05,40.06,305800.0,27.5296,27.5571,27.5159,27.5228,305800.0
2010-03-04 10:40:00,40.07,40.09,39.99,40.08,507100.0,27.5296,27.5434,27.4747,27.5365,507100.0
2010-03-04 10:45:00,40.08,40.16,40.04,40.14,219200.0,27.5365,27.5915,27.509,27.5777,219200.0
2010-03-04 10:50:00,40.15,40.16,40.08,40.11,220000.0,27.5846,27.5915,27.5365,27.5571,220000.0
2010-03-04 10:55:00,40.11,40.15,40.11,40.13,197200.0,27.5571,27.5846,27.5571,27.5709,197200.0
2010-03-04 11:00:00,40.12,40.19,40.11,40.17,108700.0,27.564,27.6121,27.5571,27.5984,108700.0
2010-03-04 11:05:00,40.18,40.23,40.17,40.21,237000.0,27.6052,27.6396,27.5984,27.6258,237000.0
2010-03-04 11:10:00,40.22,40.26,40.21,40.21,211000.0,27.6327,27.6602,27.6258,27.6258,211000.0
2010-03-04 11:15:00,40.21,40.25,40.21,40.22,103600.0,27.6258,27.6533,27.6258,27.6327,103600.0
2010-03-04 11:20:00,40.22,40.24,40.19,40.23,192100.0,27.6327,27.6464,27.6121,27.6396,192100.0
2010-03-04 11:25:00,40.23,40.24,40.2,40.21,308100.0,27.6396,27.6464,27.619,27.6258,308100.0
2010-03-04 11:30:00,40.22,40.24,40.16,40.16,152800.0,27.6327,27.6464,27.5915,27.5915,152800.0
2010-03-04 11:35:00,40.16,40.18,40.14,40.15,100400.0,27.5915,27.6052,27.5777,27.5846,100400.0
2010-03-04 11:40:00,40.15,40.18,40.13,40.14,79300.0,27.5846,27.6052,27.5709,27.5777,79300.0
2010-03-04 11:45:00,40.15,40.19,40.12,40.16,120600.0,27.5846,27.6121,27.564,27.5915,120600.0
2010-03-04 11:50:00,40.17,40.2,40.16,40.19,46600.0,27.5984,27.619,27.5915,27.6121,46600.0
2010-03-04 11:55:00,40.2,40.22,40.16,40.18,141600.0,27.619,27.6327,27.5915,27.6052,141600.0
2010-03-04 12:00:00,40.18,40.19,40.1,40.1,603000.0,27.6052,27.6121,27.5503,27.5503,603000.0
2010-03-04 12:05:00,40.11,40.13,40.08,40.08,109500.0,27.5571,27.5709,27.5365,27.5365,109500.0
2010-03-04 12:10:00,40.08,40.11,40.08,40.09,191700.0,27.5365,27.5571,27.5365,27.5434,191700.0
2010-03-04 12:15:00,40.09,40.13,40.09,40.13,53900.0,27.5434,27.5709,27.5434,27.5709,53900.0
2010-03-04 12:20:00,40.12,40.17,40.12,40.14,113800.0,27.564,27.5984,27.564,27.5777,113800.0
2010-03-04 12:25:00,40.14,40.15,40.12,40.13,66500.0,27.5777,27.5846,27.564,27.5709,66500.0
2010-03-04 12:30:00,40.13,40.16,40.13,40.13,80600.0,27.5709,27.5915,27.5709,27.5709,80600.0
2010-03-04 12:35:00,40.13,40.14,40.09,40.09,58700.0,27.5709,27.5777,27.5434,27.5434,58700.0
2010-03-04 12:40:00,40.09,40.13,40.08,40.13,56900.0,27.5434,27.5709,27.5365,27.5709,56900.0
2010-03-04 12:45:00,40.12,40.14,40.1,40.1,205100.0,27.564,27.5777,27.5503,27.5503,205100.0
2010-03-04 12:50:00,40.11,40.13,40.09,40.12,214700.0,27.5571,27.5709,27.5434,27.564,214700.0
2010-03-04 12:55:00,40.12,40.15,40.11,40.14,110000.0,27.564,27.5846,27.5571,27.5777,110000.0
2010-03-04 13:00:00,40.14,40.14,40.12,40.12,89300.0,27.5777,27.5777,27.564,27.564,89300.0
2010-03-04 13:05:00,40.12,40.14,40.11,40.13,164000.0,27.564,27.5777,27.5571,27.5709,164000.0
2010-03-04 13:10:00,40.12,40.13,40.1,40.11,89700.0,27.564,27.5709,27.5503,27.5571,89700.0
2010-03-04 13:15:00,40.12,40.17,40.11,40.14,263100.0,27.564,27.5984,27.5571,27.5777,263100.0
2010-03-04 13:20:00,40.14,40.15,40.13,40.14,215300.0,27.5777,27.5846,27.5709,27.5777,215300.0
2010-03-04 13:25:00,40.14,40.15,40.12,40.13,62500.0,27.5777,27.5846,27.564,27.5709,62500.0
2010-03-04 13:30:00,40.14,40.14,40.08,40.09,78400.0,27.5777,27.5777,27.5365,27.5434,78400.0
2010-03-04 13:35:00,40.09,40.09,40.07,40.08,45500.0,27.5434,27.5434,27.5296,27.5365,45500.0
2010-03-04 13:40:00,40.09,40.09,40.03,40.06,146700.0,27.5434,27.5434,27.5022,27.5228,146700.0
2010-03-04 13:45:00,40.07,40.07,40.02,40.04,150000.0,27.5296,27.5296,27.4953,27.509,150000.0
2010-03-04 13:50:00,40.04,40.08,40.04,40.06,81000.0,27.509,27.5365,27.509,27.5228,81000.0
2010-03-04 13:55:00,40.06,40.1,40.05,40.09,71900.0,27.5228,27.5503,27.5159,27.5434,71900.0
2010-03-04 14:00:00,40.09,40.1,40.05,40.05,158600.0,27.5434,27.5503,27.5159,27.5159,158600.0
2010-03-04 14:05:00,40.05,40.12,40.05,40.1,263000.0,27.5159,27.564,27.5159,27.5503,263000.0
2010-03-04 14:10:00,40.1,40.12,40.1,40.11,101600.0,27.5503,27.564,27.5503,27.5571,101600.0
2010-03-04 14:15:00,40.1,40.14,40.1,40.12,131600.0,27.5503,27.5777,27.5503,27.564,131600.0
2010-03-04 14:20:00,40.13,40.13,40.11,40.11,48600.0,27.5709,27.5709,27.5571,27.5571,48600.0
2010-03-04 14:25:00,40.11,40.15,40.11,40.12,74500.0,27.5571,27.5846,27.5571,27.564,74500.0
2010-03-04 14:30:00,40.13,40.16,40.11,40.15,114300.0,27.5709,27.5915,27.5571,27.5846,114300.0
2010-03-04 14:35:00,40.15,40.16,40.11,40.13,60700.0,27.5846,27.5915,27.5571,27.5709,60700.0
2010-03-04 14:40:00,40.12,40.15,40.12,40.13,96400.0,27.564,27.5846,27.564,27.5709,96400.0
2010-03-04 14:45:00,40.14,40.16,40.13,40.15,79700.0,27.5777,27.5915,27.5709,27.5846,79700.0
2010-03-04 14:50:00,40.15,40.16,40.14,40.16,56300.0,27.5846,27.5915,27.5777,27.5915,56300.0
2010-03-04 14:55:00,40.15,40.15,40.13,40.14,56700.0,27.5846,27.5846,27.5709,27.5777,56700.0
2010-03-04 15:00:00,40.13,40.14,40.1,40.13,139500.0,27.5709,27.5777,27.5503,27.5709,139500.0
2010-03-04 15:05:00,40.14,40.14,40.11,40.12,101100.0,27.5777,27.5777,27.5571,27.564,101100.0
2010-03-04 15:10:00,40.11,40.12,40.08,40.08,159900.0,27.5571,27.564,27.5365,27.5365,159900.0
2010-03-04 15:15:00,40.08,40.13,40.08,40.12,158700.0,27.5365,27.5709,27.5365,27.564,158700.0
2010-03-04 15:20:00,40.13,40.14,40.11,40.13,78500.0,27.5709,27.5777,27.5571,27.5709,78500.0
2010-03-04 15:25:00,40.14,40.17,40.11,40.16,415900.0,27.5777,27.5984,27.5571,27.5915,415900.0
2010-03-04 15:30:00,40.16,40.19,40.15,40.18,370100.0,27.5915,27.6121,27.5846,27.6052,370100.0
2010-03-04 15:35:00,40.17,40.2,40.17,40.2,200000.0,27.5984,27.619,27.5984,27.619,200000.0
2010-03-04 15:40:00,40.2,40.24,40.19,40.24,346600.0,27.619,27.6464,27.6121,27.6464,346600.0
2010-03-04 15:45:00,40.24,40.28,40.23,40.25,469100.0,27.6464,27.6739,27.6396,27.6533,469100.0
2010-03-04 15:50:00,40.25,40.26,40.21,40.24,492300.0,27.6533,27.6602,27.6258,27.6464,492300.0
2010-03-04 15:55:00,40.24,40.26,40.15,40.18,1745500.0,27.6464,27.6602,27.5846,27.6052,1745500.0
2010-03-05 09:30:00,40.79,40.81,40.71,40.73,358200.0,28.0243,28.0381,27.9694,27.9831,358200.0
2010-03-05 09:35:00,40.72,40.74,40.67,40.68,307400.0,27.9762,27.99,27.9419,27.9487,307400.0
2010-03-05 09:40:00,40.68,40.71,40.62,40.69,432500.0,27.9487,27.9694,27.9075,27.9556,432500.0
2010-03-05 09:45:00,40.69,40.81,40.65,40.79,514900.0,27.9556,28.0381,27.9281,28.0243,514900.0
2010-03-05 09:50:00,40.78,40.82,40.78,40.8,404700.0,28.0174,28.0449,28.0174,28.0312,404700.0
2010-03-05 09:55:00,40.8,40.82,40.75,40.78,213400.0,28.0312,28.0449,27.9968,28.0174,213400.0
2010-03-05 10:00:00,40.78,40.79,40.73,40.76,216500.0,28.0174,28.0243,27.9831,28.0037,216500.0
2010-03-05 10:05:00,40.76,40.83,40.76,40.82,210400.0,28.0037,28.0518,28.0037,28.0449,210400.0
2010-03-05 10:10:00,40.83,40.88,40.83,40.87,278300.0,28.0518,28.0862,28.0518,28.0793,278300.0
2010-03-05 10:15:00,40.87,40.91,40.85,40.86,425000.0,28.0793,28.1068,28.0655,28.0724,425000.0
2010-03-05 10:20:00,40.86,40.86,40.8,40.85,439700.0,28.0724,28.0724,28.0312,28.0655,439700.0
2010-03-05 10:25:00,40.86,40.94,40.85,40.92,273000.0,28.0724,28.1274,28.0655,28.1136,273000.0
2010-03-05 10:30:00,40.92,40.94,40.88,40.9,212400.0,28.1136,28.1274,28.0862,28.0999,212400.0
2010-03-05 10:35:00,40.89,40.91,40.88,40.91,191400.0,28.093,28.1068,28.0862,28.1068,191400.0
2010-03-05 10:40:00,40.9,40.9,40.87,40.89,144500.0,28.0999,28.0999,28.0793,28.093,144500.0
2010-03-05 10:45:00,40.89,40.94,40.88,40.92,192100.0,28.093,28.1274,28.0862,28.1136,192100.0
2010-03-05 10:50:00,40.93,40.96,40.92,40.94,103500.0,28.1205,28.1411,28.1136,28.1274,103500.0
2010-03-05 10:55:00,40.95,40.97,40.94,40.97,214900.0,28.1342,28.148,28.1274,28.148,214900.0
2010-03-05 11:00:00,40.97,41.0,40.96,40.99,352900.0,28.148,28.1686,28.1411,28.1617,352900.0
2010-03-05 11:05:00,40.99,41.0,40.97,41.0,122600.0,28.1617,28.1686,28.148,28.1686,122600.0
2010-03-05 11:10:00,41.0,41.02,40.99,41.01,93500.0,28.1686,28.1823,28.1617,28.1755,93500.0
2010-03-05 11:15:00,41.02,41.05,41.0,41.02,365400.0,28.1823,28.2029,28.1686,28.1823,365400.0
2010-03-05 11:20:00,41.02,41.04,41.0,41.03,342000.0,28.1823,28.1961,28.1686,28.1892,342000.0
2010-03-05 11:25:00,41.03,41.04,41.01,41.02,367000.0,28.1892,28.1961,28.1755,28.1823,367000.0
2010-03-05 11:30:00,41.01,41.01,40.97,40.99,229800.0,28.1755,28.1755,28.148,28.1617,229800.0
2010-03-05 11:35:00,40.99,41.0,40.96,40.96,67500.0,28.1617,28.1686,28.1411,28.1411,67500.0
2010-03-05 11:40:00,40.96,40.97,40.93,40.94,123100.0,28.1411,28.148,28.1205,28.1274,123100.0
2010-03-05 11:45:00,40.93,40.96,40.93,40.96,50800.0,28.1205,28.1411,28.1205,28.1411,50800.0
2010-03-05 11:50:00,40.96,40.97,40.95,40.96,22000.0,28.1411,28.148,28.1342,28.1411,22000.0
2010-03-05 11:55:00,40.95,40.97,40.95,40.96,83200.0,28.1342,28.148,28.1342,28.1411,83200.0
2010-03-05 12:00:00,40.97,40.98,40.95,40.97,95900.0,28.148,28.1549,28.1342,28.148,95900.0
2010-03-05 12:05:00,40.97,40.99,40.96,40.97,64100.0,28.148,28.1617,28.1411,28.148,64100.0
2010-03-05 12:10:00,40.97,40.97,40.95,40.96,79300.0,28.148,28.148,28.1342,28.1411,79300.0
2010-03-05 12:15:00,40.97,40.97,40.95,40.95,20000.0,28.148,28.148,28.1342,28.1342,20000.0
2010-03-05 12:20:00,40.95,40.97,40.94,40.96,87600.0,28.1342,28.148,28.1274,28.1411,87600.0
2010-03-05 12:25:00,40.96,40.97,40.95,40.97,36900.0,28.1411,28.148,28.1342,28.148,36900.0
2010-03-05 12:30:00,40.97,40.97,40.95,40.96,73900.0,28.148,28.148,28.1342,28.1411,73900.0
2010-03-05 12:35:00,40.96,40.99,40.96,40.98,45700.0,28.1411,28.1617,28.1411,28.1549,45700.0
2010-03-05 12:40:00,40.98,40.99,40.97,40.97,64000.0,28.1549,28.1617,28.148,28.148,64000.0
2010-03-05 12:45:00,40.98,41.0,40.97,40.98,66200.0,28.1549,28.1686,28.148,28.1549,66200.0
2010-03-05 12:50:00,40.99,41.0,40.98,40.99,39400.0,28.1617,28.1686,28.1549,28.1617,39400.0
2010-03-05 12:55:00,41.0,41.02,40.99,41.02,61200.0,28.1686,28.1823,28.1617,28.1823,61200.0
2010-03-05 13:00:00,41.02,41.02,40.95,41.0,266500.0,28.1823,28.1823,28.1342,28.1686,266500.0
2010-03-05 13:05:00,41.01,41.01,40.97,41.0,172600.0,28.1755,28.1755,28.148,28.1686,172600.0
2010-03-05 13:10:00,41.0,41.03,40.99,41.02,84300.0,28.1686,28.1892,28.1617,28.1823,84300.0
2010-03-05 13:15:00,41.01,41.03,41.01,41.02,50100.0,28.1755,28.1892,28.1755,28.1823,50100.0
2010-03-05 13:20:00,41.02,41.02,41.01,41.01,65600.0,28.1823,28.1823,28.1755,28.1755,65600.0
2010-03-05 13:25:00,41.01,41.02,41.01,41.02,45300.0,28.1755,28.1823,28.1755,28.1823,45300.0
2010-03-05 13:30:00,41.02,41.03,41.01,41.02,67600.0,28.1823,28.1892,28.1755,28.1823,67600.0
2010-03-05 13:35:00,41.02,41.02,40.98,40.98,118900.0,28.1823,28.1823,28.1549,28.1549,118900.0
2010-03-05 13:40:00,40.98,41.0,40.97,40.97,133400.0,28.1549,28.1686,28.148,28.148,133400.0
2010-03-05 13:45:00,40.97,41.0,40.97,41.0,82900.0,28.148,28.1686,28.148,28.1686,82900.0
2010-03-05 13:50:00,41.0,41.03,40.99,41.0,88700.0,28.1686,28.1892,28.1617,28.1686,88700.0
2010-03-05 13:55:00,41.01,41.02,41.0,41.02,70300.0,28.1755,28.1823,28.1686,28.1823,70300.0
2010-03-05 14:00:00,41.02,41.03,41.01,41.02,88200.0,28.1823,28.1892,28.1755,28.1823,88200.0
2010-03-05 14:05:00,41.02,41.06,41.01,41.05,175100.0,28.1823,28.2098,28.1755,28.2029,175100.0
2010-03-05 14:10:00,41.04,41.04,41.01,41.03,104400.0,28.1961,28.1961,28.1755,28.1892,104400.0
2010-03-05 14:15:00,41.03,41.03,41.01,41.01,41500.0,28.1892,28.1892,28.1755,28.1755,41500.0
2010-03-05 14:20:00,41.02,41.03,41.0,41.01,50600.0,28.1823,28.1892,28.1686,28.1755,50600.0
2010-03-05 14:25:00,41.01,41.03,40.99,41.03,78000.0,28.1755,28.1892,28.1617,28.1892,78000.0
2010-03-05 14:30:00,41.03,41.03,41.01,41.01,126600.0,28.1892,28.1892,28.1755,28.1755,126600.0
2010-03-05 14:35:00,41.01,41.02,41.0,41.01,78000.0,28.1755,28.1823,28.1686,28.1755,78000.0
2010-03-05 14:40:00,41.01,41.06,41.0,41.04,278900.0,28.1755,28.2098,28.1686,28.1961,278900.0
2010-03-05 14:45:00,41.04,41.1,41.03,41.09,241000.0,28.1961,28.2373,28.1892,28.2304,241000.0
2010-03-05 14:50:00,41.1,41.11,41.08,41.1,152400.0,28.2373,28.2442,28.2236,28.2373,152400.0
2010-03-05 14:55:00,41.09,41.13,41.09,41.12,116200.0,28.2304,28.2579,28.2304,28.251,116200.0
2010-03-05 15:00:00,41.12,41.19,41.11,41.18,204500.0,28.251,28.2991,28.2442,28.2923,204500.0
2010-03-05 15:05:00,41.19,41.19,41.15,41.15,250900.0,28.2991,28.2991,28.2717,28.2717,250900.0
2010-03-05 15:10:00,41.15,41.16,41.13,41.14,347600.0,28.2717,28.2785,28.2579,28.2648,347600.0
2010-03-05 15:15:00,41.14,41.15,41.12,41.14,144500.0,28.2648,28.2717,28.251,28.2648,144500.0
2010-03-05 15:20:00,41.15,41.15,41.14,41.15,162600.0,28.2717,28.2717,28.2648,28.2717,162600.0
2010-03-05 15:25:00,41.15,41.15,41.06,41.1,503600.0,28.2717,28.2717,28.2098,28.2373,503600.0
2010-03-05 15:30:00,41.09,41.15,41.08,41.15,343300.0,28.2304,28.2717,28.2236,28.2717,343300.0
2010-03-05 15:35:00,41.14,41.16,41.13,41.15,568600.0,28.2648,28.2785,28.2579,28.2717,568600.0
2010-03-05 15:40:00,41.15,41.16,41.09,41.12,769600.0,28.2717,28.2785,28.2304,28.251,769600.0
2010-03-05 15:45:00,41.12,41.14,41.1,41.11,524600.0,28.251,28.2648,28.2373,28.2442,524600.0
2010-03-05 15:50:00,41.12,41.12,41.09,41.1,1091600.0,28.251,28.251,28.2304,28.2373,1091600.0
2010-03-05 15:55:00,41.09,41.17,41.05,41.16,2610000.0,28.2304,28.2854,28.2029,28.2785,2610000.0
2010-03-08 09:30:00,41.24,41.36,41.23,41.3,477600.0,28.3335,28.4159,28.3266,28.3747,477600.0
2010-03-08 09:35:00,41.31,41.36,41.29,41.33,233600.0,28.3816,28.4159,28.3678,28.3953,233600.0
2010-03-08 09:40:00,41.34,41.46,41.34,41.45,644100.0,28.4022,28.4846,28.4022,28.4778,644100.0
2010-03-08 09:45:00,41.45,41.46,41.33,41.34,410900.0,28.4778,28.4846,28.3953,28.4022,410900.0
2010-03-08 09:50:00,41.33,41.35,41.31,41.34,227800.0,28.3953,28.4091,28.3816,28.4022,227800.0
2010-03-08 09:55:00,41.34,41.35,41.26,41.26,306600.0,28.4022,28.4091,28.3472,28.3472,306600.0
2010-03-08 10:00:00,41.26,41.3,41.24,41.3,263500.0,28.3472,28.3747,28.3335,28.3747,263500.0
2010-03-08 10:05:00,41.3,41.34,41.28,41.34,322900.0,28.3747,28.4022,28.361,28.4022,322900.0
2010-03-08 10:10:00,41.33,41.39,41.31,41.37,194700.0,28.3953,28.4365,28.3816,28.4228,194700.0
2010-03-08 10:15:00,41.38,41.38,41.34,41.37,223900.0,28.4297,28.4297,28.4022,28.4228,223900.0
2010-03-08 10:20:00,41.38,41.4,41.36,41.39,264500.0,28.4297,28.4434,28.4159,28.4365,264500.0
2010-03-08 10:25:00,41.38,41.41,41.35,41.39,232500.0,28.4297,28.4503,28.4091,28.4365,232500.0
2010-03-08 10:30:00,41.39,41.39,41.29,41.31,299800.0,28.4365,28.4365,28.3678,28.3816,299800.0
2010-03-08 10:35:00,41.31,41.36,41.31,41.35,112500.0,28.3816,28.4159,28.3816,28.4091,112500.0
2010-03-08 10:40:00,41.35,41.37,41.31,41.35,168200.0,28.4091,28.4228,28.3816,28.4091,168200.0
2010-03-08 10:45:00,41.35,41.39,41.34,41.37,140000.0,28.4091,28.4365,28.4022,28.4228,140000.0
2010-03-08 10:50:00,41.37,41.42,41.37,41.4,127900.0,28.4228,28.4572,28.4228,28.4434,127900.0
2010-03-08 10:55:00,41.4,41.42,41.37,41.39,126100.0,28.4434,28.4572,28.4228,28.4365,126100.0
2010-03-08 11:00:00,41.38,41.4,41.36,41.37,43700.0,28.4297,28.4434,28.4159,28.4228,43700.0
2010-03-08 11:05:00,41.36,41.4,41.36,41.39,82100.0,28.4159,28.4434,28.4159,28.4365,82100.0
2010-03-08 11:10:00,41.4,41.42,41.39,41.42,283700.0,28.4434,28.4572,28.4365,28.4572,283700.0
2010-03-08 11:15:00,41.42,41.42,41.35,41.35,153700.0,28.4572,28.4572,28.4091,28.4091,153700.0
2010-03-08 11:20:00,41.36,41.37,41.3,41.31,120100.0,28.4159,28.4228,28.3747,28.3816,120100.0
2010-03-08 11:25:00,41.31,41.32,41.28,41.29,156200.0,28.3816,28.3884,28.361,28.3678,156200.0
2010-03-08 11:30:00,41.28,41.32,41.26,41.31,169500.0,28.361,28.3884,28.3472,28.3816,169500.0
2010-03-08 11:35:00,41.32,41.36,41.32,41.35,87300.0,28.3884,28.4159,28.3884,28.4091,87300.0
2010-03-08 11:40:00,41.35,41.38,41.35,41.36,59500.0,28.4091,28.4297,28.4091,28.4159,59500.0
2010-03-08 11:45:00,41.37,41.37,41.34,41.35,54900.0,28.4228,28.4228,28.4022,28.4091,54900.0
2010-03-08 11:50:00,41.35,41.37,41.33,41.34,65300.0,28.4091,28.4228,28.3953,28.4022,65300.0
2010-03-08 11:55:00,41.34,41.36,41.33,41.33,84100.0,28.4022,28.4159,28.3953,28.3953,84100.0
2010-03-08 12:00:00,41.33,41.34,41.31,41.33,70400.0,28.3953,28.4022,28.3816,28.3953,70400.0
2010-03-08 12:05:00,41.33,41.37,41.32,41.35,86800.0,28.3953,28.4228,28.3884,28.4091,86800.0
2010-03-08 12:10:00,41.35,41.38,41.34,41.37,260800.0,28.4091,28.4297,28.4022,28.4228,260800.0
2010-03-08 12:15:00,41.36,41.38,41.35,41.37,50700.0,28.4159,28.4297,28.4091,28.4228,50700.0
2010-03-08 12:20:00,41.36,41.38,41.36,41.37,46200.0,28.4159,28.4297,28.4159,28.4228,46200.0
2010-03-08 12:25:00,41.36,41.38,41.36,41.38,124700.0,28.4159,28.4297,28.4159,28.4297,124700.0
2010-03-08 12:30:00,41.38,41.38,41.36,41.37,13900.0,28.4297,28.4297,28.4159,28.4228,13900.0
2010-03-08 12:35:00,41.37,41.38,41.36,41.37,19800.0,28.4228,28.4297,28.4159,28.4228,19800.0
2010-03-08 12:40:00,41.37,41.37,41.35,41.35,48800.0,28.4228,28.4228,28.4091,28.4091,48800.0
2010-03-08 12:45:00,41.35,41.35,41.31,41.35,83900.0,28.4091,28.4091,28.3816,28.4091,83900.0
2010-03-08 12:50:00,41.35,41.39,41.34,41.37,140500.0,28.4091,28.4365,28.4022,28.4228,140500.0
2010-03-08 12:55:00,41.37,41.38,41.35,41.38,143600.0,28.4228,28.4297,28.4091,28.4297,143600.0
2010-03-08 13:00:00,41.37,41.44,41.37,41.43,180600.0,28.4228,28.4709,28.4228,28.464,180600.0
2010-03-08 13:05:00,41.43,41.45,41.43,41.43,216200.0,28.464,28.4778,28.464,28.464,216200.0
2010-03-08 13:10:00,41.44,41.45,41.43,41.45,134500.0,28.4709,28.4778,28.464,28.4778,134500.0
2010-03-08 13:15:00,41.45,41.46,41.43,41.44,61700.0,28.4778,28.4846,28.464,28.4709,61700.0
2010-03-08 13:20:00,41.45,41.45,41.43,41.43,91100.0,28.4778,28.4778,28.464,28.464,91100.0
2010-03-08 13:25:00,41.43,41.46,41.43,41.44,96800.0,28.464,28.4846,28.464,28.4709,96800.0
2010-03-08 13:30:00,41.44,41.44,41.42,41.43,82800.0,28.4709,28.4709,28.4572,28.464,82800.0
2010-03-08 13:35:00,41.44,41.46,41.43,41.45,50000.0,28.4709,28.4846,28.464,28.4778,50000.0
2010-03-08 13:40:00,41.45,41.46,41.44,41.44,50200.0,28.4778,28.4846,28.4709,28.4709,50200.0
2010-03-08 13:45:00,41.44,41.45,41.43,41.44,55300.0,28.4709,28.4778,28.464,28.4709,55300.0
2010-03-08 13:50:00,41.43,41.45,41.43,41.44,42700.0,28.464,28.4778,28.464,28.4709,42700.0
2010-03-08 13:55:00,41.44,41.45,41.44,41.45,29900.0,28.4709,28.4778,28.4709,28.4778,29900.0
2010-03-08 14:00:00,41.45,41.47,41.44,41.45,58100.0,28.4778,28.4915,28.4709,28.4778,58100.0
2010-03-08 14:05:00,41.44,41.46,41.44,41.45,68900.0,28.4709,28.4846,28.4709,28.4778,68900.0
2010-03-08 14:10:00,41.45,41.45,41.43,41.44,100300.0,28.4778,28.4778,28.464,28.4709,100300.0
2010-03-08 14:15:00,41.44,41.45,41.41,41.41,344200.0,28.4709,28.4778,28.4503,28.4503,344200.0
2010-03-08 14:20:00,41.41,41.42,41.38,41.39,108800.0,28.4503,28.4572,28.4297,28.4365,108800.0
2010-03-08 14:25:00,41.38,41.41,41.38,41.41,93000.0,28.4297,28.4503,28.4297,28.4503,93000.0
2010-03-08 14:30:00,41.42,41.43,41.41,41.43,38600.0,28.4572,28.464,28.4503,28.464,38600.0
2010-03-08 14:35:00,41.42,41.44,41.42,41.44,59000.0,28.4572,28.4709,28.4572,28.4709,59000.0
2010-03-08 14:40:00,41.44,41.44,41.4,41.42,115500.0,28.4709,28.4709,28.4434,28.4572,115500.0
2010-03-08 14:45:00,41.42,41.42,41.39,41.4,41900.0,28.4572,28.4572,28.4365,28.4434,41900.0
2010-03-08 14:50:00,41.41,41.42,41.4,41.4,62900.0,28.4503,28.4572,28.4434,28.4434,62900.0
2010-03-08 14:55:00,41.41,41.41,41.37,41.4,125000.0,28.4503,28.4503,28.4228,28.4434,125000.0
2010-03-08 15:00:00,41.39,41.4,41.38,41.38,77300.0,28.4365,28.4434,28.4297,28.4297,77300.0
2010-03-08 15:05:00,41.38,41.42,41.37,41.38,175900.0,28.4297,28.4572,28.4228,28.4297,175900.0
2010-03-08 15:10:00,41.38,41.38,41.36,41.37,129900.0,28.4297,28.4297,28.4159,28.4228,129900.0
2010-03-08 15:15:00,41.37,41.41,41.37,41.4,125300.0,28.4228,28.4503,28.4228,28.4434,125300.0
2010-03-08 15:20:00,41.41,41.43,41.4,41.42,66800.0,28.4503,28.464,28.4434,28.4572,66800.0
2010-03-08 15:25:00,41.42,41.43,41.39,41.39,64500.0,28.4572,28.464,28.4365,28.4365,64500.0
2010-03-08 15:30:00,41.39,41.41,41.39,41.4,87200.0,28.4365,28.4503,28.4365,28.4434,87200.0
2010-03-08 15:35:00,41.4,41.41,41.39,41.39,118400.0,28.4434,28.4503,28.4365,28.4365,118400.0
2010-03-08 15:40:00,41.39,41.42,41.39,41.4,140400.0,28.4365,28.4572,28.4365,28.4434,140400.0
2010-03-08 15:45:00,41.4,41.41,41.38,41.39,215700.0,28.4434,28.4503,28.4297,28.4365,215700.0
2010-03-08 15:50:00,41.38,41.38,41.25,41.38,636900.0,28.4297,28.4297,28.3404,28.4297,636900.0
2010-03-08 15:55:00,41.38,41.38,41.29,41.31,1629100.0,28.4297,28.4297,28.3678,28.3816,1629100.0
2010-03-09 09:30:00,41.16,41.22,41.15,41.21,245800.0,28.2785,28.3197,28.2717,28.3129,245800.0
2010-03-09 09:35:00,41.22,41.25,41.19,41.21,804600.0,28.3197,28.3404,28.2991,28.3129,804600.0
2010-03-09 09:40:00,41.22,41.3,41.2,41.3,416900.0,28.3197,28.3747,28.306,28.3747,416900.0
2010-03-09 09:45:00,41.29,41.35,41.27,41.35,290700.0,28.3678,28.4091,28.3541,28.4091,290700.0
2010-03-09 09:50:00,41.34,41.38,41.31,41.33,156200.0,28.4022,28.4297,28.3816,28.3953,156200.0
2010-03-09 09:55:00,41.33,41.33,41.3,41.33,197800.0,28.3953,28.3953,28.3747,28.3953,197800.0
2010-03-09 10:00:00,41.33,41.35,41.27,41.35,107700.0,28.3953,28.4091,28.3541,28.4091,107700.0
2010-03-09 10:05:00,41.34,41.4,41.34,41.36,274300.0,28.4022,28.4434,28.4022,28.4159,274300.0
2010-03-09 10:10:00,41.36,41.38,41.34,41.36,106400.0,28.4159,28.4297,28.4022,28.4159,106400.0
2010-03-09 10:15:00,41.36,41.4,41.36,41.39,199100.0,28.4159,28.4434,28.4159,28.4365,199100.0
2010-03-09 10:20:00,41.39,41.42,41.38,41.39,169300.0,28.4365,28.4572,28.4297,28.4365,169300.0
2010-03-09 10:25:00,41.39,41.41,41.38,41.38,129400.0,28.4365,28.4503,28.4297,28.4297,129400.0
2010-03-09 10:30:00,41.39,41.42,41.38,41.39,109700.0,28.4365,28.4572,28.4297,28.4365,109700.0
2010-03-09 10:35:00,41.39,41.43,41.39,41.41,202800.0,28.4365,28.464,28.4365,28.4503,202800.0
2010-03-09 10:40:00,41.4,41.46,41.39,41.45,322300.0,28.4434,28.4846,28.4365,28.4778,322300.0
2010-03-09 10:45:00,41.45,41.48,41.43,41.45,116700.0,28.4778,28.4984,28.464,28.4778,116700.0
2010-03-09 10:50:00,41.45,41.51,41.44,41.48,305100.0,28.4778,28.519,28.4709,28.4984,305100.0
2010-03-09 10:55:00,41.47,41.51,41.47,41.5,204300.0,28.4915,28.519,28.4915,28.5121,204300.0
2010-03-09 11:00:00,41.5,41.5,41.4,41.42,205700.0,28.5121,28.5121,28.4434,28.4572,205700.0
2010-03-09 11:05:00,41.42,41.44,41.38,41.43,258700.0,28.4572,28.4709,28.4297,28.464,258700.0
2010-03-09 11:10:00,41.43,41.5,41.42,41.47,333700.0,28.464,28.5121,28.4572,28.4915,333700.0
2010-03-09 11:15:00,41.48,41.49,41.46,41.48,129400.0,28.4984,28.5052,28.4846,28.4984,129400.0
2010-03-09 11:20:00,41.48,41.53,41.48,41.52,124100.0,28.4984,28.5327,28.4984,28.5259,124100.0
2010-03-09 11:25:00,41.52,41.54,41.5,41.53,128000.0,28.5259,28.5396,28.5121,28.5327,128000.0
2010-03-09 11:30:00,41.52,41.54,41.49,41.51,210000.0,28.5259,28.5396,28.5052,28.519,210000.0
2010-03-09 11:35:00,41.52,41.57,41.51,41.52,112400.0,28.5259,28.5602,28.519,28.5259,112400.0
2010-03-09 11:40:00,41.52,41.53,41.5,41.5,59700.0,28.5259,28.5327,28.5121,28.5121,59700.0
2010-03-09 11:45:00,41.51,41.54,41.51,41.54,59800.0,28.519,28.5396,28.519,28.5396,59800.0
2010-03-09 11:50:00,41.53,41.57,41.53,41.57,74400.0,28.5327,28.5602,28.5327,28.5602,74400.0
2010-03-09 11:55:00,41.58,41.58,41.55,41.57,125100.0,28.5671,28.5671,28.5465,28.5602,125100.0
2010-03-09 12:00:00,41.58,41.59,41.55,41.57,47900.0,28.5671,28.5739,28.5465,28.5602,47900.0
2010-03-09 12:05:00,41.56,41.57,41.55,41.56,29200.0,28.5533,28.5602,28.5465,28.5533,29200.0
2010-03-09 12:10:00,41.56,41.6,41.54,41.6,91900.0,28.5533,28.5808,28.5396,28.5808,91900.0
2010-03-09 12:15:00,41.6,41.63,41.58,41.62,178900.0,28.5808,28.6014,28.5671,28.5946,178900.0
2010-03-09 12:20:00,41.61,41.65,41.6,41.65,120500.0,28.5877,28.6152,28.5808,28.6152,120500.0
2010-03-09 12:25:00,41.65,41.67,41.64,41.65,116100.0,28.6152,28.6289,28.6083,28.6152,116100.0
2010-03-09 12:30:00,41.66,41.66,41.63,41.64,111800.0,28.622,28.622,28.6014,28.6083,111800.0
2010-03-09 12:35:00,41.64,41.65,41.61,41.63,193200.0,28.6083,28.6152,28.5877,28.6014,193200.0
2010-03-09 12:40:00,41.62,41.63,41.59,41.6,111400.0,28.5946,28.6014,28.5739,28.5808,111400.0
2010-03-09 12:45:00,41.59,41.62,41.59,41.61,401300.0,28.5739,28.5946,28.5739,28.5877,401300.0
2010-03-09 12:50:00,41.61,41.63,41.6,41.6,66200.0,28.5877,28.6014,28.5808,28.5808,66200.0
2010-03-09 12:55:00,41.61,41.64,41.6,41.64,211400.0,28.5877,28.6083,28.5808,28.6083,211400.0
2010-03-09 13:00:00,41.63,41.65,41.62,41.63,191600.0,28.6014,28.6152,28.5946,28.6014,191600.0
2010-03-09 13:05:00,41.64,41.68,41.62,41.67,164600.0,28.6083,28.6358,28.5946,28.6289,164600.0
2010-03-09 13:10:00,41.67,41.7,41.65,41.68,110600.0,28.6289,28.6495,28.6152,28.6358,110600.0
2010-03-09 13:15:00,41.69,41.69,41.67,41.69,93000.0,28.6427,28.6427,28.6289,28.6427,93000.0
2010-03-09 13:20:00,41.69,41.69,41.67,41.67,42000.0,28.6427,28.6427,28.6289,28.6289,42000.0
2010-03-09 13:25:00,41.66,41.66,41.64,41.65,155300.0,28.622,28.622,28.6083,28.6152,155300.0
2010-03-09 13:30:00,41.64,41.66,41.63,41.65,135800.0,28.6083,28.622,28.6014,28.6152,135800.0
2010-03-09 13:35:00,41.66,41.67,41.64,41.64,54700.0,28.622,28.6289,28.6083,28.6083,54700.0
2010-03-09 13:40:00,41.64,41.64,41.6,41.61,161700.0,28.6083,28.6083,28.5808,28.5877,161700.0
2010-03-09 13:45:00,41.61,41.63,41.59,41.63,97900.0,28.5877,28.6014,28.5739,28.6014,97900.0
2010-03-09 13:50:00,41.63,41.63,41.61,41.62,81500.0,28.6014,28.6014,28.5877,28.5946,81500.0
2010-03-09 13:55:00,41.63,41.63,41.59,41.61,72200.0,28.6014,28.6014,28.5739,28.5877,72200.0
2010-03-09 14:00:00,41.61,41.62,41.59,41.61,35000.0,28.5877,28.5946,28.5739,28.5877,35000.0
2010-03-09 14:05:00,41.61,41.62,41.6,41.6,64800.0,28.5877,28.5946,28.5808,28.5808,64800.0
2010-03-09 14:10:00,41.6,41.61,41.59,41.6,21700.0,28.5808,28.5877,28.5739,28.5808,21700.0
2010-03-09 14:15:00,41.59,41.65,41.59,41.63,134300.0,28.5739,28.6152,28.5739,28.6014,134300.0
2010-03-09 14:20:00,41.63,41.64,41.61,41.63,80200.0,28.6014,28.6083,28.5877,28.6014,80200.0
2010-03-09 14:25:00,41.63,41.66,41.63,41.66,142300.0,28.6014,28.622,28.6014,28.622,142300.0
2010-03-09 14:30:00,41.66,41.67,41.63,41.63,82300.0,28.622,28.6289,28.6014,28.6014,82300.0
2010-03-09 14:35:00,41.63,41.63,41.57,41.58,121900.0,28.6014,28.6014,28.5602,28.5671,121900.0
2010-03-09 14:40:00,41.59,41.59,41.51,41.52,197800.0,28.5739,28.5739,28.519,28.5259,197800.0
2010-03-09 14:45:00,41.51,41.53,41.49,41.51,132100.0,28.519,28.5327,28.5052,28.519,132100.0
2010-03-09 14:50:00,41.51,41.52,41.43,41.46,254100.0,28.519,28.5259,28.464,28.4846,254100.0
2010-03-09 14:55:00,41.46,41.47,41.44,41.44,117900.0,28.4846,28.4915,28.4709,28.4709,117900.0
2010-03-09 15:00:00,41.44,41.47,41.43,41.47,127700.0,28.4709,28.4915,28.464,28.4915,127700.0
2010-03-09 15:05:00,41.48,41.48,41.44,41.46,58500.0,28.4984,28.4984,28.4709,28.4846,58500.0
2010-03-09 15:10:00,41.46,41.46,41.37,41.37,228100.0,28.4846,28.4846,28.4228,28.4228,228100.0
2010-03-09 15:15:00,41.36,41.39,41.31,41.36,227900.0,28.4159,28.4365,28.3816,28.4159,227900.0
2010-03-09 15:20:00,41.36,41.36,41.22,41.23,766900.0,28.4159,28.4159,28.3197,28.3266,766900.0
2010-03-09 15:25:00,41.22,41.28,41.19,41.28,395600.0,28.3197,28.361,28.2991,28.361,395600.0
2010-03-09 15:30:00,41.27,41.28,41.26,41.28,136500.0,28.3541,28.361,28.3472,28.361,136500.0
2010-03-09 15:35:00,41.28,41.4,41.28,41.32,255800.0,28.361,28.4434,28.361,28.3884,255800.0
2010-03-09 15:40:00,41.32,41.38,41.31,41.33,427200.0,28.3884,28.4297,28.3816,28.3953,427200.0
2010-03-09 15:45:00,41.34,41.35,41.27,41.29,277400.0,28.4022,28.4091,28.3541,28.3678,277400.0
2010-03-09 15:50:00,41.29,41.37,41.28,41.32,526600.0,28.3678,28.4228,28.361,28.3884,526600.0
2010-03-09 15:55:00,41.31,41.4,41.3,41.38,1276300.0,28.3816,28.4434,28.3747,28.4297,1276300.0
2010-03-10 09:30:00,41.35,41.51,41.31,41.47,331300.0,28.4091,28.519,28.3816,28.4915,331300.0
2010-03-10 09:35:00,41.47,41.51,41.42,41.49,148900.0,28.4915,28.519,28.4572,28.5052,148900.0
2010-03-10 09:40:00,41.48,41.51,41.44,41.5,123600.0,28.4984,28.519,28.4709,28.5121,123600.0
2010-03-10 09:45:00,41.49,41.53,41.45,41.51,294100.0,28.5052,28.5327,28.4778,28.519,294100.0
2010-03-10 09:50:00,41.5,41.52,41.46,41.48,118900.0,28.5121,28.5259,28.4846,28.4984,118900.0
2010-03-10 09:55:00,41.49,41.49,41.4,41.42,119000.0,28.5052,28.5052,28.4434,28.4572,119000.0
2010-03-10 10:00:00,41.43,41.48,41.43,41.46,124200.0,28.464,28.4984,28.464,28.4846,124200.0
2010-03-10 10:05:00,41.45,41.52,41.44,41.5,219200.0,28.4778,28.5259,28.4709,28.5121,219200.0
2010-03-10 10:10:00,41.51,41.6,41.51,41.59,268100.0,28.519,28.5808,28.519,28.5739,268100.0
2010-03-10 10:15:00,41.58,41.6,41.5,41.51,316300.0,28.5671,28.5808,28.5121,28.519,316300.0
2010-03-10 10:20:00,41.52,41.55,41.51,41.51,75300.0,28.5259,28.5465,28.519,28.519,75300.0
2010-03-10 10:25:00,41.52,41.57,41.52,41.57,105600.0,28.5259,28.5602,28.5259,28.5602,105600.0
2010-03-10 10:30:00,41.57,41.67,41.57,41.64,310700.0,28.5602,28.6289,28.5602,28.6083,310700.0
2010-03-10 10:35:00,41.64,41.66,41.59,41.64,241700.0,28.6083,28.622,28.5739,28.6083,241700.0
2010-03-10 10:40:00,41.65,41.65,41.61,41.61,136100.0,28.6152,28.6152,28.5877,28.5877,136100.0
2010-03-10 10:45:00,41.61,41.63,41.59,41.61,63600.0,28.5877,28.6014,28.5739,28.5877,63600.0
2010-03-10 10:50:00,41.61,41.64,41.6,41.63,150900.0,28.5877,28.6083,28.5808,28.6014,150900.0
2010-03-10 10:55:00,41.63,41.68,41.61,41.65,1014200.0,28.6014,28.6358,28.5877,28.6152,1014200.0
2010-03-10 11:00:00,41.66,41.74,41.63,41.73,470200.0,28.622,28.677,28.6014,28.6701,470200.0
2010-03-10 11:05:00,41.73,41.74,41.7,41.71,172600.0,28.6701,28.677,28.6495,28.6564,172600.0
2010-03-10 11:10:00,41.72,41.72,41.67,41.69,185500.0,28.6633,28.6633,28.6289,28.6427,185500.0
2010-03-10 11:15:00,41.69,41.69,41.62,41.66,325400.0,28.6427,28.6427,28.5946,28.622,325400.0
2010-03-10 11:20:00,41.66,41.67,41.63,41.64,49100.0,28.622,28.6289,28.6014,28.6083,49100.0
2010-03-10 11:25:00,41.63,41.68,41.62,41.64,192100.0,28.6014,28.6358,28.5946,28.6083,192100.0
2010-03-10 11:30:00,41.64,41.66,41.62,41.65,103700.0,28.6083,28.622,28.5946,28.6152,103700.0
2010-03-10 11:35:00,41.66,41.66,41.61,41.61,225100.0,28.622,28.622,28.5877,28.5877,225100.0
2010-03-10 11:40:00,41.61,41.61,41.53,41.57,311600.0,28.5877,28.5877,28.5327,28.5602,311600.0
2010-03-10 11:45:00,41.57,41.57,41.51,41.54,111600.0,28.5602,28.5602,28.519,28.5396,111600.0
2010-03-10 11:50:00,41.53,41.54,41.51,41.52,66800.0,28.5327,28.5396,28.519,28.5259,66800.0
2010-03-10 11:55:00,41.53,41.57,41.51,41.56,162900.0,28.5327,28.5602,28.519,28.5533,162900.0
2010-03-10 12:00:00,41.55,41.58,41.53,41.56,213600.0,28.5465,28.5671,28.5327,28.5533,213600.0
2010-03-10 12:05:00,41.56,41.56,41.46,41.46,276500.0,28.5533,28.5533,28.4846,28.4846,276500.0
2010-03-10 12:10:00,41.46,41.47,41.42,41.43,256600.0,28.4846,28.4915,28.4572,28.464,256600.0
2010-03-10 12:15:00,41.44,41.44,41.39,41.43,491000.0,28.4709,28.4709,28.4365,28.464,491000.0
2010-03-10 12:20:00,41.43,41.46,41.42,41.42,131700.0,28.464,28.4846,28.4572,28.4572,131700.0
2010-03-10 12:25:00,41.42,41.45,41.39,41.39,317400.0,28.4572,28.4778,28.4365,28.4365,317400.0
2010-03-10 12:30:00,41.39,41.4,41.32,41.37,376500.0,28.4365,28.4434,28.3884,28.4228,376500.0
2010-03-10 12:35:00,41.38,41.42,41.37,41.41,137500.0,28.4297,28.4572,28.4228,28.4503,137500.0
2010-03-10 12:40:00,41.41,41.42,41.4,41.41,21800.0,28.4503,28.4572,28.4434,28.4503,21800.0
2010-03-10 12:45:00,41.42,41.5,41.4,41.46,263500.0,28.4572,28.5121,28.4434,28.4846,263500.0
2010-03-10 12:50:00,41.46,41.48,41.43,41.46,124800.0,28.4846,28.4984,28.464,28.4846,124800.0
2010-03-10 12:55:00,41.47,41.5,41.46,41.48,121200.0,28.4915,28.5121,28.4846,28.4984,121200.0
2010-03-10 13:00:00,41.48,41.5,41.46,41.47,71400.0,28.4984,28.5121,28.4846,28.4915,71400.0
2010-03-10 13:05:00,41.47,41.48,41.43,41.45,103300.0,28.4915,28.4984,28.464,28.4778,103300.0
2010-03-10 13:10:00,41.45,41.48,41.42,41.48,80800.0,28.4778,28.4984,28.4572,28.4984,80800.0
2010-03-10 13:15:00,41.48,41.54,41.47,41.5,122900.0,28.4984,28.5396,28.4915,28.5121,122900.0
2010-03-10 13:20:00,41.49,41.51,41.48,41.49,55500.0,28.5052,28.519,28.4984,28.5052,55500.0
2010-03-10 13:25:00,41.49,41.51,41.45,41.46,61900.0,28.5052,28.519,28.4778,28.4846,61900.0
2010-03-10 13:30:00,41.46,41.48,41.45,41.46,56900.0,28.4846,28.4984,28.4778,28.4846,56900.0
2010-03-10 13:35:00,41.47,41.48,41.45,41.48,60700.0,28.4915,28.4984,28.4778,28.4984,60700.0
2010-03-10 13:40:00,41.48,41.52,41.46,41.5,126900.0,28.4984,28.5259,28.4846,28.5121,126900.0
2010-03-10 13:45:00,41.5,41.51,41.46,41.46,69800.0,28.5121,28.519,28.4846,28.4846,69800.0
2010-03-10 13:50:00,41.46,41.46,41.42,41.44,63100.0,28.4846,28.4846,28.4572,28.4709,63100.0
2010-03-10 13:55:00,41.44,41.45,41.42,41.42,86000.0,28.4709,28.4778,28.4572,28.4572,86000.0
2010-03-10 14:00:00,41.42,41.43,41.39,41.42,62200.0,28.4572,28.464,28.4365,28.4572,62200.0
2010-03-10 14:05:00,41.43,41.52,41.43,41.5,108100.0,28.464,28.5259,28.464,28.5121,108100.0
2010-03-10 14:10:00,41.5,41.54,41.48,41.53,96200.0,28.5121,28.5396,28.4984,28.5327,96200.0
2010-03-10 14:15:00,41.53,41.59,41.53,41.56,94900.0,28.5327,28.5739,28.5327,28.5533,94900.0
2010-03-10 14:20:00,41.56,41.56,41.54,41.54,22600.0,28.5533,28.5533,28.5396,28.5396,22600.0
2010-03-10 14:25:00,41.55,41.59,41.54,41.58,74100.0,28.5465,28.5739,28.5396,28.5671,74100.0
2010-03-10 14:30:00,41.59,41.59,41.57,41.59,54400.0,28.5739,28.5739,28.5602,28.5739,54400.0
2010-03-10 14:35:00,41.59,41.6,41.57,41.6,106200.0,28.5739,28.5808,28.5602,28.5808,106200.0
2010-03-10 14:40:00,41.59,41.61,41.58,41.58,85300.0,28.5739,28.5877,28.5671,28.5671,85300.0
2010-03-10 14:45:00,41.58,41.64,41.58,41.62,120400.0,28.5671,28.6083,28.5671,28.5946,120400.0
2010-03-10 14:50:00,41.62,41.63,41.55,41.58,211400.0,28.5946,28.6014,28.5465,28.5671,211400.0
2010-03-10 14:55:00,41.59,41.59,41.55,41.55,76700.0,28.5739,28.5739,28.5465,28.5465,76700.0
2010-03-10 15:00:00,41.56,41.6,41.56,41.56,69400.0,28.5533,28.5808,28.5533,28.5533,69400.0
2010-03-10 15:05:00,41.56,41.6,41.51,41.59,148100.0,28.5533,28.5808,28.519,28.5739,148100.0
2010-03-10 15:10:00,41.6,41.62,41.57,41.6,187800.0,28.5808,28.5946,28.5602,28.5808,187800.0
2010-03-10 15:15:00,41.6,41.62,41.56,41.56,85800.0,28.5808,28.5946,28.5533,28.5533,85800.0
2010-03-10 15:20:00,41.57,41.6,41.55,41.56,76800.0,28.5602,28.5808,28.5465,28.5533,76800.0
2010-03-10 15:25:00,41.57,41.57,41.45,41.45,210700.0,28.5602,28.5602,28.4778,28.4778,210700.0
2010-03-10 15:30:00,41.45,41.47,41.38,41.42,337000.0,28.4778,28.4915,28.4297,28.4572,337000.0
2010-03-10 15:35:00,41.42,41.46,41.38,41.43,607700.0,28.4572,28.4846,28.4297,28.464,607700.0
2010-03-10 15:40:00,41.43,41.45,41.4,41.44,682100.0,28.464,28.4778,28.4434,28.4709,682100.0
2010-03-10 15:45:00,41.44,41.5,41.44,41.48,260100.0,28.4709,28.5121,28.4709,28.4984,260100.0
2010-03-10 15:50:00,41.48,41.53,41.47,41.5,367200.0,28.4984,28.5327,28.4915,28.5121,367200.0
2010-03-10 15:55:00,41.5,41.54,41.49,41.52,979000.0,28.5121,28.5396,28.5052,28.5259,979000.0
2010-03-11 09:30:00,41.12,41.2,41.11,41.15,774200.0,28.251,28.306,28.2442,28.2717,774200.0
2010-03-11 09:35:00,41.15,41.19,41.06,41.07,506500.0,28.2717,28.2991,28.2098,28.2167,506500.0
2010-03-11 09:40:00,41.07,41.07,41.0,41.04,1108500.0,28.2167,28.2167,28.1686,28.1961,1108500.0
2010-03-11 09:45:00,41.04,41.08,40.95,40.96,638100.0,28.1961,28.2236,28.1342,28.1411,638100.0
2010-03-11 09:50:00,40.96,40.97,40.86,40.92,315400.0,28.1411,28.148,28.0724,28.1136,315400.0
2010-03-11 09:55:00,40.93,40.99,40.89,40.98,336300.0,28.1205,28.1617,28.093,28.1549,336300.0
2010-03-11 10:00:00,40.97,41.09,40.97,41.09,205000.0,28.148,28.2304,28.148,28.2304,205000.0
2010-03-11 10:05:00,41.09,41.16,41.06,41.08,283600.0,28.2304,28.2785,28.2098,28.2236,283600.0
2010-03-11 10:10:00,41.08,41.1,40.99,40.99,247400.0,28.2236,28.2373,28.1617,28.1617,247400.0
2010-03-11 10:15:00,41.0,41.05,40.99,41.04,195200.0,28.1686,28.2029,28.1617,28.1961,195200.0
2010-03-11 10:20:00,41.05,41.07,41.0,41.03,184500.0,28.2029,28.2167,28.1686,28.1892,184500.0
2010-03-11 10:25:00,41.02,41.08,41.02,41.03,94100.0,28.1823,28.2236,28.1823,28.1892,94100.0
2010-03-11 10:30:00,41.04,41.1,41.03,41.09,161900.0,28.1961,28.2373,28.1892,28.2304,161900.0
2010-03-11 10:35:00,41.08,41.13,41.07,41.13,149900.0,28.2236,28.2579,28.2167,28.2579,149900.0
2010-03-11 10:40:00,41.13,41.18,41.12,41.13,110200.0,28.2579,28.2923,28.251,28.2579,110200.0
2010-03-11 10:45:00,41.13,41.16,41.12,41.16,134800.0,28.2579,28.2785,28.251,28.2785,134800.0
2010-03-11 10:50:00,41.16,41.25,41.15,41.2,325200.0,28.2785,28.3404,28.2717,28.306,325200.0
2010-03-11 10:55:00,41.21,41.23,41.17,41.18,187700.0,28.3129,28.3266,28.2854,28.2923,187700.0
2010-03-11 11:00:00,41.18,41.19,41.13,41.13,120700.0,28.2923,28.2991,28.2579,28.2579,120700.0
2010-03-11 11:05:00,41.13,41.16,41.13,41.15,138900.0,28.2579,28.2785,28.2579,28.2717,138900.0
2010-03-11 11:10:00,41.15,41.15,41.12,41.13,134300.0,28.2717,28.2717,28.251,28.2579,134300.0
2010-03-11 11:15:00,41.13,41.17,41.13,41.13,118400.0,28.2579,28.2854,28.2579,28.2579,118400.0
2010-03-11 11:20:00,41.14,41.2,41.14,41.16,105100.0,28.2648,28.306,28.2648,28.2785,105100.0
2010-03-11 11:25:00,41.16,41.17,41.13,41.14,72300.0,28.2785,28.2854,28.2579,28.2648,72300.0
2010-03-11 11:30:00,41.15,41.16,41.12,41.12,115500.0,28.2717,28.2785,28.251,28.251,115500.0
2010-03-11 11:35:00,41.13,41.14,41.08,41.08,264100.0,28.2579,28.2648,28.2236,28.2236,264100.0
2010-03-11 11:40:00,41.08,41.09,41.05,41.06,160100.0,28.2236,28.2304,28.2029,28.2098,160100.0
2010-03-11 11:45:00,41.05,41.12,41.05,41.1,70900.0,28.2029,28.251,28.2029,28.2373,70900.0
2010-03-11 11:50:00,41.11,41.12,41.08,41.11,110800.0,28.2442,28.251,28.2236,28.2442,110800.0
2010-03-11 11:55:00,41.1,41.13,41.09,41.12,153200.0,28.2373,28.2579,28.2304,28.251,153200.0
2010-03-11 12:00:00,41.12,41.15,41.11,41.15,205000.0,28.251,28.2717,28.2442,28.2717,205000.0
2010-03-11 12:05:00,41.15,41.15,41.11,41.13,151100.0,28.2717,28.2717,28.2442,28.2579,151100.0
2010-03-11 12:10:00,41.14,41.14,41.05,41.06,114600.0,28.2648,28.2648,28.2029,28.2098,114600.0
2010-03-11 12:15:00,41.06,41.07,41.03,41.05,189600.0,28.2098,28.2167,28.1892,28.2029,189600.0
2010-03-11 12:20:00,41.05,41.06,41.02,41.02,193300.0,28.2029,28.2098,28.1823,28.1823,193300.0
2010-03-11 12:25:00,41.02,41.05,41.02,41.02,70800.0,28.1823,28.2029,28.1823,28.1823,70800.0
2010-03-11 12:30:00,41.03,41.05,41.01,41.03,132700.0,28.1892,28.2029,28.1755,28.1892,132700.0
2010-03-11 12:35:00,41.03,41.07,41.03,41.06,43600.0,28.1892,28.2167,28.1892,28.2098,43600.0
2010-03-11 12:40:00,41.06,41.09,41.05,41.09,28100.0,28.2098,28.2304,28.2029,28.2304,28100.0
2010-03-11 12:45:00,41.08,41.11,41.07,41.07,76500.0,28.2236,28.2442,28.2167,28.2167,76500.0
2010-03-11 12:50:00,41.08,41.11,41.08,41.1,30400.0,28.2236,28.2442,28.2236,28.2373,30400.0
2010-03-11 12:55:00,41.11,41.14,41.08,41.13,166600.0,28.2442,28.2648,28.2236,28.2579,166600.0
2010-03-11 13:00:00,41.14,41.15,41.12,41.13,82800.0,28.2648,28.2717,28.251,28.2579,82800.0
2010-03-11 13:05:00,41.13,41.19,41.12,41.19,201600.0,28.2579,28.2991,28.251,28.2991,201600.0
2010-03-11 13:10:00,41.19,41.2,41.17,41.2,57600.0,28.2991,28.306,28.2854,28.306,57600.0
2010-03-11 13:15:00,41.19,41.19,41.15,41.15,104200.0,28.2991,28.2991,28.2717,28.2717,104200.0
2010-03-11 13:20:00,41.15,41.16,41.14,41.16,45400.0,28.2717,28.2785,28.2648,28.2785,45400.0
2010-03-11 13:25:00,41.15,41.15,41.14,41.15,19700.0,28.2717,28.2717,28.2648,28.2717,19700.0
2010-03-11 13:30:00,41.14,41.15,41.13,41.15,69200.0,28.2648,28.2717,28.2579,28.2717,69200.0
2010-03-11 13:35:00,41.14,41.16,41.13,41.15,109400.0,28.2648,28.2785,28.2579,28.2717,109400.0
2010-03-11 13:40:00,41.14,41.14,41.12,41.14,64000.0,28.2648,28.2648,28.251,28.2648,64000.0
2010-03-11 13:45:00,41.14,41.17,41.13,41.16,408900.0,28.2648,28.2854,28.2579,28.2785,408900.0
2010-03-11 13:50:00,41.15,41.16,41.12,41.13,70500.0,28.2717,28.2785,28.251,28.2579,70500.0
2010-03-11 13:55:00,41.12,41.13,41.09,41.09,152900.0,28.251,28.2579,28.2304,28.2304,152900.0
2010-03-11 14:00:00,41.09,41.1,41.07,41.09,82700.0,28.2304,28.2373,28.2167,28.2304,82700.0
2010-03-11 14:05:00,41.1,41.11,41.05,41.08,239100.0,28.2373,28.2442,28.2029,28.2236,239100.0
2010-03-11 14:10:00,41.08,41.12,41.07,41.12,82700.0,28.2236,28.251,28.2167,28.251,82700.0
2010-03-11 14:15:00,41.12,41.12,41.07,41.1,194900.0,28.251,28.251,28.2167,28.2373,194900.0
2010-03-11 14:20:00,41.1,41.12,41.1,41.1,44900.0,28.2373,28.251,28.2373,28.2373,44900.0
2010-03-11 14:25:00,41.11,41.12,41.09,41.12,95900.0,28.2442,28.251,28.2304,28.251,95900.0
2010-03-11 14:30:00,41.12,41.12,41.09,41.11,32000.0,28.251,28.251,28.2304,28.2442,32000.0
2010-03-11 14:35:00,41.1,41.15,41.1,41.15,60200.0,28.2373,28.2717,28.2373,28.2717,60200.0
2010-03-11 14:40:00,41.14,41.16,41.11,41.13,73300.0,28.2648,28.2785,28.2442,28.2579,73300.0
2010-03-11 14:45:00,41.13,41.17,41.13,41.14,85800.0,28.2579,28.2854,28.2579,28.2648,85800.0
2010-03-11 14:50:00,41.13,41.15,41.13,41.15,111000.0,28.2579,28.2717,28.2579,28.2717,111000.0
2010-03-11 14:55:00,41.14,41.15,41.13,41.13,83600.0,28.2648,28.2717,28.2579,28.2579,83600.0
2010-03-11 15:00:00,41.13,41.16,41.13,41.16,181400.0,28.2579,28.2785,28.2579,28.2785,181400.0
2010-03-11 15:05:00,41.16,41.29,41.15,41.27,379500.0,28.2785,28.3678,28.2717,28.3541,379500.0
2010-03-11 15:10:00,41.27,41.31,41.26,41.29,168000.0,28.3541,28.3816,28.3472,28.3678,168000.0
2010-03-11 15:15:00,41.3,41.34,41.29,41.31,167700.0,28.3747,28.4022,28.3678,28.3816,167700.0
2010-03-11 15:20:00,41.32,41.32,41.29,41.29,111800.0,28.3884,28.3884,28.3678,28.3678,111800.0
2010-03-11 15:25:00,41.3,41.32,41.29,41.32,98600.0,28.3747,28.3884,28.3678,28.3884,98600.0
2010-03-11 15:30:00,41.32,41.32,41.29,41.31,83200.0,28.3884,28.3884,28.3678,28.3816,83200.0
2010-03-11 15:35:00,41.31,41.31,41.26,41.29,130300.0,28.3816,28.3816,28.3472,28.3678,130300.0
2010-03-11 15:40:00,41.28,41.34,41.28,41.34,196700.0,28.361,28.4022,28.361,28.4022,196700.0
2010-03-11 15:45:00,41.34,41.35,41.33,41.34,102700.0,28.4022,28.4091,28.3953,28.4022,102700.0
2010-03-11 15:50:00,41.33,41.41,41.33,41.39,392900.0,28.3953,28.4503,28.3953,28.4365,392900.0
2010-03-11 15:55:00,41.39,41.43,41.35,41.36,812300.0,28.4365,28.464,28.4091,28.4159,812300.0
2010-03-12 09:30:00,41.44,41.47,41.36,41.37,381700.0,28.4709,28.4915,28.4159,28.4228,381700.0
2010-03-12 09:35:00,41.37,41.4,41.32,41.33,186600.0,28.4228,28.4434,28.3884,28.3953,186600.0
2010-03-12 09:40:00,41.33,41.37,41.29,41.37,259500.0,28.3953,28.4228,28.3678,28.4228,259500.0
2010-03-12 09:45:00,41.36,41.4,41.33,41.37,535100.0,28.4159,28.4434,28.3953,28.4228,535100.0
2010-03-12 09:50:00,41.37,41.41,41.35,41.35,174800.0,28.4228,28.4503,28.4091,28.4091,174800.0
2010-03-12 09:55:00,41.36,41.37,41.3,41.35,152300.0,28.4159,28.4228,28.3747,28.4091,152300.0
2010-03-12 10:00:00,41.35,41.36,41.14,41.21,241900.0,28.4091,28.4159,28.2648,28.3129,241900.0
2010-03-12 10:05:00,41.22,41.22,41.14,41.2,213500.0,28.3197,28.3197,28.2648,28.306,213500.0
2010-03-12 10:10:00,41.19,41.23,41.14,41.15,369300.0,28.2991,28.3266,28.2648,28.2717,369300.0
2010-03-12 10:15:00,41.16,41.18,41.08,41.12,399500.0,28.2785,28.2923,28.2236,28.251,399500.0
2010-03-12 10:20:00,41.11,41.19,41.08,41.17,223500.0,28.2442,28.2991,28.2236,28.2854,223500.0
2010-03-12 10:25:00,41.17,41.2,41.13,41.19,211300.0,28.2854,28.306,28.2579,28.2991,211300.0
2010-03-12 10:30:00,41.2,41.2,41.13,41.17,161000.0,28.306,28.306,28.2579,28.2854,161000.0
2010-03-12 10:35:00,41.17,41.24,41.14,41.22,160500.0,28.2854,28.3335,28.2648,28.3197,160500.0
2010-03-12 10:40:00,41.22,41.23,41.18,41.2,193700.0,28.3197,28.3266,28.2923,28.306,193700.0
2010-03-12 10:45:00,41.2,41.21,41.13,41.15,116700.0,28.306,28.3129,28.2579,28.2717,116700.0
2010-03-12 10:50:00,41.16,41.2,41.14,41.19,85100.0,28.2785,28.306,28.2648,28.2991,85100.0
2010-03-12 10:55:00,41.19,41.23,41.19,41.21,189100.0,28.2991,28.3266,28.2991,28.3129,189100.0
2010-03-12 11:00:00,41.21,41.22,41.17,41.18,145800.0,28.3129,28.3197,28.2854,28.2923,145800.0
2010-03-12 11:05:00,41.17,41.22,41.17,41.21,87400.0,28.2854,28.3197,28.2854,28.3129,87400.0
2010-03-12 11:10:00,41.21,41.23,41.2,41.22,89200.0,28.3129,28.3266,28.306,28.3197,89200.0
2010-03-12 11:15:00,41.22,41.26,41.22,41.25,100400.0,28.3197,28.3472,28.3197,28.3404,100400.0
2010-03-12 11:20:00,41.25,41.29,41.25,41.25,103900.0,28.3404,28.3678,28.3404,28.3404,103900.0
2010-03-12 11:25:00,41.25,41.25,41.22,41.23,79000.0,28.3404,28.3404,28.3197,28.3266,79000.0
2010-03-12 11:30:00,41.23,41.24,41.2,41.23,118400.0,28.3266,28.3335,28.306,28.3266,118400.0
2010-03-12 11:35:00,41.22,41.23,41.2,41.23,37700.0,28.3197,28.3266,28.306,28.3266,37700.0
2010-03-12 11:40:00,41.23,41.24,41.2,41.21,137700.0,28.3266,28.3335,28.306,28.3129,137700.0
2010-03-12 11:45:00,41.2,41.21,41.18,41.21,108700.0,28.306,28.3129,28.2923,28.3129,108700.0
2010-03-12 11:50:00,41.21,41.21,41.16,41.16,91600.0,28.3129,28.3129,28.2785,28.2785,91600.0
2010-03-12 11:55:00,41.17,41.19,41.15,41.16,54600.0,28.2854,28.2991,28.2717,28.2785,54600.0
2010-03-12 12:00:00,41.16,41.16,41.11,41.15,107400.0,28.2785,28.2785,28.2442,28.2717,107400.0
2010-03-12 12:05:00,41.15,41.16,41.11,41.12,88900.0,28.2717,28.2785,28.2442,28.251,88900.0
2010-03-12 12:10:00,41.12,41.17,41.12,41.15,53000.0,28.251,28.2854,28.251,28.2717,53000.0
2010-03-12 12:15:00,41.15,41.16,41.14,41.15,46500.0,28.2717,28.2785,28.2648,28.2717,46500.0
2010-03-12 12:20:00,41.16,41.19,41.15,41.18,33400.0,28.2785,28.2991,28.2717,28.2923,33400.0
2010-03-12 12:25:00,41.19,41.19,41.16,41.17,45200.0,28.2991,28.2991,28.2785,28.2854,45200.0
2010-03-12 12:30:00,41.18,41.18,41.11,41.13,70400.0,28.2923,28.2923,28.2442,28.2579,70400.0
2010-03-12 12:35:00,41.13,41.14,41.07,41.08,179600.0,28.2579,28.2648,28.2167,28.2236,179600.0
2010-03-12 12:40:00,41.08,41.13,41.08,41.1,84700.0,28.2236,28.2579,28.2236,28.2373,84700.0
2010-03-12 12:45:00,41.1,41.15,41.09,41.15,46800.0,28.2373,28.2717,28.2304,28.2717,46800.0
2010-03-12 12:50:00,41.14,41.14,41.11,41.13,176700.0,28.2648,28.2648,28.2442,28.2579,176700.0
2010-03-12 12:55:00,41.12,41.15,41.1,41.13,70600.0,28.251,28.2717,28.2373,28.2579,70600.0
2010-03-12 13:00:00,41.12,41.15,41.12,41.14,22100.0,28.251,28.2717,28.251,28.2648,22100.0
2010-03-12 13:05:00,41.14,41.16,41.14,41.15,33900.0,28.2648,28.2785,28.2648,28.2717,33900.0
2010-03-12 13:10:00,41.15,41.19,41.14,41.19,56100.0,28.2717,28.2991,28.2648,28.2991,56100.0
2010-03-12 13:15:00,41.18,41.2,41.15,41.16,51800.0,28.2923,28.306,28.2717,28.2785,51800.0
2010-03-12 13:20:00,41.16,41.2,41.16,41.2,239000.0,28.2785,28.306,28.2785,28.306,239000.0
2010-03-12 13:25:00,41.2,41.21,41.18,41.18,62700.0,28.306,28.3129,28.2923,28.2923,62700.0
2010-03-12 13:30:00,41.19,41.21,41.18,41.21,76600.0,28.2991,28.3129,28.2923,28.3129,76600.0
2010-03-12 13:35:00,41.21,41.23,41.21,41.22,127700.0,28.3129,28.3266,28.3129,28.3197,127700.0
2010-03-12 13:40:00,41.22,41.24,41.2,41.23,316200.0,28.3197,28.3335,28.306,28.3266,316200.0
2010-03-12 13:45:00,41.23,41.25,41.22,41.23,144600.0,28.3266,28.3404,28.3197,28.3266,144600.0
2010-03-12 13:50:00,41.24,41.24,41.2,41.2,24400.0,28.3335,28.3335,28.306,28.306,24400.0
2010-03-12 13:55:00,41.21,41.24,41.19,41.24,95800.0,28.3129,28.3335,28.2991,28.3335,95800.0
2010-03-12 14:00:00,41.24,41.27,41.23,41.26,197600.0,28.3335,28.3541,28.3266,28.3472,197600.0
2010-03-12 14:05:00,41.26,41.26,41.24,41.25,113200.0,28.3472,28.3472,28.3335,28.3404,113200.0
2010-03-12 14:10:00,41.25,41.26,41.23,41.24,63400.0,28.3404,28.3472,28.3266,28.3335,63400.0
2010-03-12 14:15:00,41.23,41.25,41.23,41.24,80800.0,28.3266,28.3404,28.3266,28.3335,80800.0
2010-03-12 14:20:00,41.25,41.25,41.19,41.2,198600.0,28.3404,28.3404,28.2991,28.306,198600.0
2010-03-12 14:25:00,41.19,41.22,41.19,41.21,72100.0,28.2991,28.3197,28.2991,28.3129,72100.0
2010-03-12 14:30:00,41.21,41.23,41.2,41.23,104000.0,28.3129,28.3266,28.306,28.3266,104000.0
2010-03-12 14:35:00,41.23,41.23,41.19,41.19,98600.0,28.3266,28.3266,28.2991,28.2991,98600.0
2010-03-12 14:40:00,41.18,41.2,41.17,41.19,126700.0,28.2923,28.306,28.2854,28.2991,126700.0
2010-03-12 14:45:00,41.18,41.2,41.15,41.19,111300.0,28.2923,28.306,28.2717,28.2991,111300.0
2010-03-12 14:50:00,41.2,41.2,41.16,41.2,43100.0,28.306,28.306,28.2785,28.306,43100.0
2010-03-12 14:55:00,41.19,41.21,41.18,41.18,125300.0,28.2991,28.3129,28.2923,28.2923,125300.0
2010-03-12 15:00:00,41.19,41.21,41.18,41.18,97300.0,28.2991,28.3129,28.2923,28.2923,97300.0
2010-03-12 15:05:00,41.18,41.2,41.17,41.2,56200.0,28.2923,28.306,28.2854,28.306,56200.0
2010-03-12 15:10:00,41.2,41.2,41.18,41.18,92400.0,28.306,28.306,28.2923,28.2923,92400.0
2010-03-12 15:15:00,41.19,41.19,41.13,41.13,98400.0,28.2991,28.2991,28.2579,28.2579,98400.0
2010-03-12 15:20:00,41.13,41.13,41.1,41.11,171900.0,28.2579,28.2579,28.2373,28.2442,171900.0
2010-03-12 15:25:00,41.11,41.12,41.09,41.1,72800.0,28.2442,28.251,28.2304,28.2373,72800.0
2010-03-12 15:30:00,41.09,41.13,41.09,41.12,67900.0,28.2304,28.2579,28.2304,28.251,67900.0
2010-03-12 15:35:00,41.12,41.17,41.12,41.16,144500.0,28.251,28.2854,28.251,28.2785,144500.0
2010-03-12 15:40:00,41.16,41.21,41.16,41.21,171100.0,28.2785,28.3129,28.2785,28.3129,171100.0
2010-03-12 15:45:00,41.21,41.27,41.2,41.22,604700.0,28.3129,28.3541,28.306,28.3197,604700.0
2010-03-12 15:50:00,41.21,41.23,41.19,41.23,304400.0,28.3129,28.3266,28.2991,28.3266,304400.0
2010-03-12 15:55:00,41.22,41.25,41.17,41.23,1564800.0,28.3197,28.3404,28.2854,28.3266,1564800.0
2010-03-15 09:30:00,40.82,40.83,40.77,40.78,370900.0,28.0449,28.0518,28.0106,28.0174,370900.0
2010-03-15 09:35:00,40.78,40.8,40.75,40.75,224700.0,28.0174,28.0312,27.9968,27.9968,224700.0
2010-03-15 09:40:00,40.75,40.79,40.73,40.79,213500.0,27.9968,28.0243,27.9831,28.0243,213500.0
2010-03-15 09:45:00,40.79,40.9,40.79,40.89,298400.0,28.0243,28.0999,28.0243,28.093,298400.0
2010-03-15 09:50:00,40.89,40.91,40.81,40.81,254600.0,28.093,28.1068,28.0381,28.0381,254600.0
2010-03-15 09:55:00,40.81,40.83,40.66,40.68,246300.0,28.0381,28.0518,27.935,27.9487,246300.0
2010-03-15 10:00:00,40.67,40.67,40.63,40.67,381600.0,27.9419,27.9419,27.9144,27.9419,381600.0
2010-03-15 10:05:00,40.68,40.74,40.65,40.73,198100.0,27.9487,27.99,27.9281,27.9831,198100.0
2010-03-15 10:10:00,40.73,40.73,40.65,40.68,719800.0,27.9831,27.9831,27.9281,27.9487,719800.0
2010-03-15 10:15:00,40.68,40.7,40.62,40.68,423800.0,27.9487,27.9625,27.9075,27.9487,423800.0
2010-03-15 10:20:00,40.68,40.74,40.68,40.69,353100.0,27.9487,27.99,27.9487,27.9556,353100.0
2010-03-15 10:25:00,40.7,40.72,40.65,40.68,419100.0,27.9625,27.9762,27.9281,27.9487,419100.0
2010-03-15 10:30:00,40.69,40.72,40.66,40.72,290600.0,27.9556,27.9762,27.935,27.9762,290600.0
2010-03-15 10:35:00,40.72,40.75,40.69,40.73,220100.0,27.9762,27.9968,27.9556,27.9831,220100.0
2010-03-15 10:40:00,40.73,40.75,40.7,40.7,154800.0,27.9831,27.9968,27.9625,27.9625,154800.0
2010-03-15 10:45:00,40.71,40.71,40.66,40.67,153300.0,27.9694,27.9694,27.935,27.9419,153300.0
2010-03-15 10:50:00,40.67,40.69,40.66,40.67,145100.0,27.9419,27.9556,27.935,27.9419,145100.0
2010-03-15 10:55:00,40.68,40.7,40.65,40.68,93000.0,27.9487,27.9625,27.9281,27.9487,93000.0
2010-03-15 11:00:00,40.69,40.7,40.65,40.65,86100.0,27.9556,27.9625,27.9281,27.9281,86100.0
2010-03-15 11:05:00,40.65,40.65,40.57,40.59,389500.0,27.9281,27.9281,27.8732,27.8869,389500.0
2010-03-15 11:10:00,40.58,40.59,40.52,40.53,446600.0,27.88,27.8869,27.8388,27.8457,446600.0
2010-03-15 11:15:00,40.53,40.54,40.49,40.53,244900.0,27.8457,27.8526,27.8182,27.8457,244900.0
2010-03-15 11:20:00,40.53,40.53,40.47,40.48,151100.0,27.8457,27.8457,27.8045,27.8113,151100.0
2010-03-15 11:25:00,40.48,40.54,40.48,40.53,138900.0,27.8113,27.8526,27.8113,27.8457,138900.0
2010-03-15 11:30:00,40.53,40.55,40.51,40.53,397000.0,27.8457,27.8594,27.8319,27.8457,397000.0
2010-03-15 11:35:00,40.53,40.55,40.5,40.55,87000.0,27.8457,27.8594,27.8251,27.8594,87000.0
2010-03-15 11:40:00,40.55,40.57,40.52,40.57,130400.0,27.8594,27.8732,27.8388,27.8732,130400.0
2010-03-15 11:45:00,40.58,40.58,40.55,40.57,146600.0,27.88,27.88,27.8594,27.8732,146600.0
2010-03-15 11:50:00,40.57,40.57,40.52,40.54,228000.0,27.8732,27.8732,27.8388,27.8526,228000.0
2010-03-15 11:55:00,40.55,40.58,40.54,40.56,111300.0,27.8594,27.88,27.8526,27.8663,111300.0
2010-03-15 12:00:00,40.56,40.56,40.51,40.52,85700.0,27.8663,27.8663,27.8319,27.8388,85700.0
2010-03-15 12:05:00,40.52,40.55,40.5,40.55,70100.0,27.8388,27.8594,27.8251,27.8594,70100.0
2010-03-15 12:10:00,40.55,40.56,40.54,40.56,79000.0,27.8594,27.8663,27.8526,27.8663,79000.0
2010-03-15 12:15:00,40.55,40.58,40.55,40.57,80200.0,27.8594,27.88,27.8594,27.8732,80200.0
2010-03-15 12:20:00,40.57,40.58,40.56,40.56,41800.0,27.8732,27.88,27.8663,27.8663,41800.0
2010-03-15 12:25:00,40.57,40.61,40.55,40.58,141000.0,27.8732,27.9006,27.8594,27.88,141000.0
2010-03-15 12:30:00,40.57,40.58,40.55,40.57,55100.0,27.8732,27.88,27.8594,27.8732,55100.0
2010-03-15 12:35:00,40.56,40.6,40.56,40.58,33400.0,27.8663,27.8938,27.8663,27.88,33400.0
2010-03-15 12:40:00,40.59,40.64,40.59,40.62,79700.0,27.8869,27.9213,27.8869,27.9075,79700.0
2010-03-15 12:45:00,40.61,40.64,40.61,40.61,61700.0,27.9006,27.9213,27.9006,27.9006,61700.0
2010-03-15 12:50:00,40.61,40.62,40.58,40.58,409200.0,27.9006,27.9075,27.88,27.88,409200.0
2010-03-15 12:55:00,40.58,40.6,40.58,40.58,55800.0,27.88,27.8938,27.88,27.88,55800.0
2010-03-15 13:00:00,40.58,40.61,40.56,40.61,102300.0,27.88,27.9006,27.8663,27.9006,102300.0
2010-03-15 13:05:00,40.6,40.62,40.59,40.61,81500.0,27.8938,27.9075,27.8869,27.9006,81500.0
2010-03-15 13:10:00,40.6,40.61,40.58,40.6,60800.0,27.8938,27.9006,27.88,27.8938,60800.0
2010-03-15 13:15:00,40.6,40.61,40.59,40.61,140400.0,27.8938,27.9006,27.8869,27.9006,140400.0
2010-03-15 13:20:00,40.61,40.61,40.59,40.6,57600.0,27.9006,27.9006,27.8869,27.8938,57600.0
2010-03-15 13:25:00,40.61,40.61,40.6,40.61,38600.0,27.9006,27.9006,27.8938,27.9006,38600.0
2010-03-15 13:30:00,40.6,40.62,40.6,40.62,31100.0,27.8938,27.9075,27.8938,27.9075,31100.0
2010-03-15 13:35:00,40.62,40.67,40.62,40.67,64900.0,27.9075,27.9419,27.9075,27.9419,64900.0
2010-03-15 13:40:00,40.66,40.66,40.64,40.66,47500.0,27.935,27.935,27.9213,27.935,47500.0
2010-03-15 13:45:00,40.65,40.66,40.64,40.64,51500.0,27.9281,27.935,27.9213,27.9213,51500.0
2010-03-15 13:50:00,40.64,40.65,40.63,40.64,27600.0,27.9213,27.9281,27.9144,27.9213,27600.0
2010-03-15 13:55:00,40.63,40.65,40.61,40.63,93700.0,27.9144,27.9281,27.9006,27.9144,93700.0
2010-03-15 14:00:00,40.63,40.64,40.61,40.63,36900.0,27.9144,27.9213,27.9006,27.9144,36900.0
2010-03-15 14:05:00,40.62,40.63,40.58,40.6,79100.0,27.9075,27.9144,27.88,27.8938,79100.0
2010-03-15 14:10:00,40.6,40.6,40.58,40.59,27500.0,27.8938,27.8938,27.88,27.8869,27500.0
2010-03-15 14:15:00,40.58,40.62,40.58,40.61,69400.0,27.88,27.9075,27.88,27.9006,69400.0
2010-03-15 14:20:00,40.62,40.62,40.59,40.59,38300.0,27.9075,27.9075,27.8869,27.8869,38300.0
2010-03-15 14:25:00,40.59,40.61,40.59,40.6,39400.0,27.8869,27.9006,27.8869,27.8938,39400.0
2010-03-15 14:30:00,40.6,40.61,40.55,40.55,173100.0,27.8938,27.9006,27.8594,27.8594,173100.0
2010-03-15 14:35:00,40.55,40.6,40.55,40.59,108700.0,27.8594,27.8938,27.8594,27.8869,108700.0
2010-03-15 14:40:00,40.59,40.63,40.58,40.63,110000.0,27.8869,27.9144,27.88,27.9144,110000.0
2010-03-15 14:45:00,40.63,40.65,40.61,40.61,146500.0,27.9144,27.9281,27.9006,27.9006,146500.0
2010-03-15 14:50:00,40.61,40.67,40.61,40.65,118300.0,27.9006,27.9419,27.9006,27.9281,118300.0
2010-03-15 14:55:00,40.66,40.66,40.63,40.63,25900.0,27.935,27.935,27.9144,27.9144,25900.0
2010-03-15 15:00:00,40.64,40.67,40.63,40.67,91100.0,27.9213,27.9419,27.9144,27.9419,91100.0
2010-03-15 15:05:00,40.67,40.69,40.63,40.66,123400.0,27.9419,27.9556,27.9144,27.935,123400.0
2010-03-15 15:10:00,40.66,40.69,40.65,40.66,95000.0,27.935,27.9556,27.9281,27.935,95000.0
2010-03-15 15:15:00,40.66,40.71,40.66,40.69,120900.0,27.935,27.9694,27.935,27.9556,120900.0
2010-03-15 15:20:00,40.69,40.75,40.67,40.72,235000.0,27.9556,27.9968,27.9419,27.9762,235000.0
2010-03-15 15:25:00,40.72,40.77,40.71,40.74,152200.0,27.9762,28.0106,27.9694,27.99,152200.0
2010-03-15 15:30:00,40.74,40.75,40.7,40.71,155400.0,27.99,27.9968,27.9625,27.9694,155400.0
2010-03-15 15:35:00,40.71,40.76,40.71,40.74,139600.0,27.9694,28.0037,27.9694,27.99,139600.0
2010-03-15 15:40:00,40.75,40.77,40.74,40.76,99500.0,27.9968,28.0106,27.99,28.0037,99500.0
2010-03-15 15:45:00,40.77,40.86,40.76,40.83,559100.0,28.0106,28.0724,28.0037,28.0518,559100.0
2010-03-15 15:50:00,40.83,40.84,40.73,40.74,548400.0,28.0518,28.0587,27.9831,27.99,548400.0
2010-03-15 15:55:00,40.74,40.78,40.74,40.75,1458100.0,27.99,28.0174,27.99,27.9968,1458100.0
2010-03-16 09:30:00,40.76,40.77,40.63,40.65,380600.0,28.0037,28.0106,27.9144,27.9281,380600.0
2010-03-16 09:35:00,40.66,40.71,40.63,40.67,421500.0,27.935,27.9694,27.9144,27.9419,421500.0
2010-03-16 09:40:00,40.67,40.68,40.59,40.67,539100.0,27.9419,27.9487,27.8869,27.9419,539100.0
2010-03-16 09:45:00,40.67,40.69,40.61,40.61,198500.0,27.9419,27.9556,27.9006,27.9006,198500.0
2010-03-16 09:50:00,40.6,40.6,40.55,40.56,288300.0,27.8938,27.8938,27.8594,27.8663,288300.0
2010-03-16 09:55:00,40.56,40.63,40.54,40.62,218600.0,27.8663,27.9144,27.8526,27.9075,218600.0
2010-03-16 10:00:00,40.62,40.67,40.58,40.65,171000.0,27.9075,27.9419,27.88,27.9281,171000.0
2010-03-16 10:05:00,40.65,40.69,40.62,40.67,219700.0,27.9281,27.9556,27.9075,27.9419,219700.0
2010-03-16 10:10:00,40.66,40.69,40.63,40.69,383300.0,27.935,27.9556,27.9144,27.9556,383300.0
2010-03-16 10:15:00,40.69,40.7,40.63,40.64,255400.0,27.9556,27.9625,27.9144,27.9213,255400.0
2010-03-16 10:20:00,40.63,40.64,40.59,40.64,251700.0,27.9144,27.9213,27.8869,27.9213,251700.0
2010-03-16 10:25:00,40.64,40.69,40.64,40.68,173800.0,27.9213,27.9556,27.9213,27.9487,173800.0
2010-03-16 10:30:00,40.68,40.72,40.67,40.71,241000.0,27.9487,27.9762,27.9419,27.9694,241000.0
2010-03-16 10:35:00,40.71,40.75,40.69,40.71,208400.0,27.9694,27.9968,27.9556,27.9694,208400.0
2010-03-16 10:40:00,40.71,40.73,40.69,40.72,91900.0,27.9694,27.9831,27.9556,27.9762,91900.0
2010-03-16 10:45:00,40.73,40.76,40.7,40.71,275700.0,27.9831,28.0037,27.9625,27.9694,275700.0
2010-03-16 10:50:00,40.72,40.73,40.69,40.7,150800.0,27.9762,27.9831,27.9556,27.9625,150800.0
2010-03-16 10:55:00,40.69,40.84,40.68,40.81,347400.0,27.9556,28.0587,27.9487,28.0381,347400.0
2010-03-16 11:00:00,40.82,40.85,40.81,40.84,201700.0,28.0449,28.0655,28.0381,28.0587,201700.0
2010-03-16 11:05:00,40.84,40.86,40.81,40.81,213000.0,28.0587,28.0724,28.0381,28.0381,213000.0
2010-03-16 11:10:00,40.82,40.87,40.81,40.84,290000.0,28.0449,28.0793,28.0381,28.0587,290000.0
2010-03-16 11:15:00,40.85,40.92,40.85,40.91,238900.0,28.0655,28.1136,28.0655,28.1068,238900.0
2010-03-16 11:20:00,40.91,40.93,40.87,40.88,203400.0,28.1068,28.1205,28.0793,28.0862,203400.0
2010-03-16 11:25:00,40.88,40.91,40.88,40.9,87100.0,28.0862,28.1068,28.0862,28.0999,87100.0
2010-03-16 11:30:00,40.9,40.93,40.87,40.88,146600.0,28.0999,28.1205,28.0793,28.0862,146600.0
2010-03-16 11:35:00,40.88,40.88,40.86,40.88,86400.0,28.0862,28.0862,28.0724,28.0862,86400.0
2010-03-16 11:40:00,40.88,40.9,40.85,40.85,139000.0,28.0862,28.0999,28.0655,28.0655,139000.0
2010-03-16 11:45:00,40.85,40.88,40.85,40.87,121500.0,28.0655,28.0862,28.0655,28.0793,121500.0
2010-03-16 11:50:00,40.86,40.87,40.82,40.83,330500.0,28.0724,28.0793,28.0449,28.0518,330500.0
2010-03-16 11:55:00,40.83,40.84,40.81,40.83,135400.0,28.0518,28.0587,28.0381,28.0518,135400.0
2010-03-16 12:00:00,40.83,40.84,40.82,40.82,52700.0,28.0518,28.0587,28.0449,28.0449,52700.0
2010-03-16 12:05:00,40.83,40.85,40.82,40.82,38500.0,28.0518,28.0655,28.0449,28.0449,38500.0
2010-03-16 12:10:00,40.82,40.85,40.82,40.84,115000.0,28.0449,28.0655,28.0449,28.0587,115000.0
2010-03-16 12:15:00,40.84,40.85,40.83,40.84,133700.0,28.0587,28.0655,28.0518,28.0587,133700.0
2010-03-16 12:20:00,40.85,40.86,40.82,40.82,75000.0,28.0655,28.0724,28.0449,28.0449,75000.0
2010-03-16 12:25:00,40.83,40.83,40.8,40.82,202700.0,28.0518,28.0518,28.0312,28.0449,202700.0
2010-03-16 12:30:00,40.82,40.83,40.8,40.8,74500.0,28.0449,28.0518,28.0312,28.0312,74500.0
2010-03-16 12:35:00,40.8,40.82,40.78,40.8,68500.0,28.0312,28.0449,28.0174,28.0312,68500.0
2010-03-16 12:40:00,40.81,40.81,40.76,40.78,67900.0,28.0381,28.0381,28.0037,28.0174,67900.0
2010-03-16 12:45:00,40.77,40.8,40.77,40.79,94200.0,28.0106,28.0312,28.0106,28.0243,94200.0
2010-03-16 12:50:00,40.79,40.8,40.76,40.76,75600.0,28.0243,28.0312,28.0037,28.0037,75600.0
2010-03-16 12:55:00,40.76,40.76,40.74,40.76,151300.0,28.0037,28.0037,27.99,28.0037,151300.0
2010-03-16 13:00:00,40.76,40.79,40.76,40.76,59200.0,28.0037,28.0243,28.0037,28.0037,59200.0
2010-03-16 13:05:00,40.77,40.82,40.77,40.82,291600.0,28.0106,28.0449,28.0106,28.0449,291600.0
2010-03-16 13:10:00,40.81,40.82,40.78,40.8,72500.0,28.0381,28.0449,28.0174,28.0312,72500.0
2010-03-16 13:15:00,40.8,40.81,40.79,40.81,31200.0,28.0312,28.0381,28.0243,28.0381,31200.0
2010-03-16 13:20:00,40.81,40.81,40.78,40.79,96500.0,28.0381,28.0381,28.0174,28.0243,96500.0
2010-03-16 13:25:00,40.8,40.8,40.77,40.79,212900.0,28.0312,28.0312,28.0106,28.0243,212900.0
2010-03-16 13:30:00,40.78,40.81,40.77,40.8,153100.0,28.0174,28.0381,28.0106,28.0312,153100.0
2010-03-16 13:35:00,40.81,40.81,40.78,40.79,88100.0,28.0381,28.0381,28.0174,28.0243,88100.0
2010-03-16 13:40:00,40.78,40.79,40.77,40.78,111500.0,28.0174,28.0243,28.0106,28.0174,111500.0
2010-03-16 13:45:00,40.77,40.78,40.75,40.75,136700.0,28.0106,28.0174,27.9968,27.9968,136700.0
2010-03-16 13:50:00,40.75,40.76,40.68,40.69,345600.0,27.9968,28.0037,27.9487,27.9556,345600.0
2010-03-16 13:55:00,40.69,40.77,40.69,40.77,305700.0,27.9556,28.0106,27.9556,28.0106,305700.0
2010-03-16 14:00:00,40.76,40.76,40.7,40.71,172500.0,28.0037,28.0037,27.9625,27.9694,172500.0
2010-03-16 14:05:00,40.71,40.72,40.66,40.67,167000.0,27.9694,27.9762,27.935,27.9419,167000.0
2010-03-16 14:10:00,40.66,40.82,40.66,40.82,385700.0,27.935,28.0449,27.935,28.0449,385700.0
2010-03-16 14:15:00,40.83,40.85,40.76,40.85,444200.0,28.0518,28.0655,28.0037,28.0655,444200.0
2010-03-16 14:20:00,40.85,40.95,40.82,40.92,571300.0,28.0655,28.1342,28.0449,28.1136,571300.0
2010-03-16 14:25:00,40.92,40.95,40.87,40.9,225200.0,28.1136,28.1342,28.0793,28.0999,225200.0
2010-03-16 14:30:00,40.9,40.91,40.84,40.85,208200.0,28.0999,28.1068,28.0587,28.0655,208200.0
2010-03-16 14:35:00,40.84,40.86,40.76,40.8,206300.0,28.0587,28.0724,28.0037,28.0312,206300.0
2010-03-16 14:40:00,40.79,40.83,40.75,40.76,204300.0,28.0243,28.0518,27.9968,28.0037,204300.0
2010-03-16 14:45:00,40.76,40.81,40.74,40.81,97200.0,28.0037,28.0381,27.99,28.0381,97200.0
2010-03-16 14:50:00,40.81,40.89,40.78,40.88,201500.0,28.0381,28.093,28.0174,28.0862,201500.0
2010-03-16 14:55:00,40.88,40.94,40.87,40.93,147900.0,28.0862,28.1274,28.0793,28.1205,147900.0
2010-03-16 15:00:00,40.92,40.96,40.9,40.9,105800.0,28.1136,28.1411,28.0999,28.0999,105800.0
2010-03-16 15:05:00,40.9,40.94,40.88,40.9,155500.0,28.0999,28.1274,28.0862,28.0999,155500.0
2010-03-16 15:10:00,40.9,40.97,40.88,40.95,138500.0,28.0999,28.148,28.0862,28.1342,138500.0
2010-03-16 15:15:00,40.95,40.99,40.84,40.95,209100.0,28.1342,28.1617,28.0587,28.1342,209100.0
2010-03-16 15:20:00,40.94,40.99,40.93,40.97,113100.0,28.1274,28.1617,28.1205,28.148,113100.0
2010-03-16 15:25:00,40.97,40.99,40.95,40.96,124300.0,28.148,28.1617,28.1342,28.1411,124300.0
2010-03-16 15:30:00,40.96,41.0,40.93,40.98,242600.0,28.1411,28.1686,28.1205,28.1549,242600.0
2010-03-16 15:35:00,40.99,41.02,40.98,40.99,166000.0,28.1617,28.1823,28.1549,28.1617,166000.0
2010-03-16 15:40:00,41.0,41.02,40.98,40.99,145700.0,28.1686,28.1823,28.1549,28.1617,145700.0
2010-03-16 15:45:00,40.99,40.99,40.95,40.99,367300.0,28.1617,28.1617,28.1342,28.1617,367300.0
2010-03-16 15:50:00,40.99,41.06,40.98,41.03,748700.0,28.1617,28.2098,28.1549,28.1892,748700.0
2010-03-16 15:55:00,41.02,41.07,40.93,40.95,2270700.0,28.1823,28.2167,28.1205,28.1342,2270700.0
2010-03-17 09:30:00,41.54,41.56,41.49,41.54,404800.0,28.5396,28.5533,28.5052,28.5396,404800.0
2010-03-17 09:35:00,41.54,41.55,41.47,41.49,896400.0,28.5396,28.5465,28.4915,28.5052,896400.0
2010-03-17 09:40:00,41.49,41.58,41.48,41.56,514600.0,28.5052,28.5671,28.4984,28.5533,514600.0
2010-03-17 09:45:00,41.56,41.59,41.56,41.58,199100.0,28.5533,28.5739,28.5533,28.5671,199100.0
2010-03-17 09:50:00,41.57,41.58,41.52,41.56,397900.0,28.5602,28.5671,28.5259,28.5533,397900.0
2010-03-17 09:55:00,41.56,41.67,41.55,41.67,1003800.0,28.5533,28.6289,28.5465,28.6289,1003800.0
2010-03-17 10:00:00,41.67,41.7,41.63,41.64,1050300.0,28.6289,28.6495,28.6014,28.6083,1050300.0
2010-03-17 10:05:00,41.64,41.66,41.61,41.66,449000.0,28.6083,28.622,28.5877,28.622,449000.0
2010-03-17 10:10:00,41.66,41.67,41.55,41.56,762700.0,28.622,28.6289,28.5465,28.5533,762700.0
2010-03-17 10:15:00,41.57,41.62,41.57,41.62,329600.0,28.5602,28.5946,28.5602,28.5946,329600.0
2010-03-17 10:20:00,41.61,41.62,41.58,41.6,513800.0,28.5877,28.5946,28.5671,28.5808,513800.0
2010-03-17 10:25:00,41.6,41.6,41.54,41.55,203900.0,28.5808,28.5808,28.5396,28.5465,203900.0
2010-03-17 10:30:00,41.55,41.6,41.54,41.56,496500.0,28.5465,28.5808,28.5396,28.5533,496500.0
2010-03-17 10:35:00,41.56,41.57,41.53,41.54,257100.0,28.5533,28.5602,28.5327,28.5396,257100.0
2010-03-17 10:40:00,41.54,41.6,41.53,41.59,351900.0,28.5396,28.5808,28.5327,28.5739,351900.0
2010-03-17 10:45:00,41.59,41.61,41.57,41.6,271100.0,28.5739,28.5877,28.5602,28.5808,271100.0
2010-03-17 10:50:00,41.6,41.61,41.57,41.6,139100.0,28.5808,28.5877,28.5602,28.5808,139100.0
2010-03-17 10:55:00,41.61,41.64,41.59,41.63,226700.0,28.5877,28.6083,28.5739,28.6014,226700.0
2010-03-17 11:00:00,41.63,41.65,41.61,41.65,163200.0,28.6014,28.6152,28.5877,28.6152,163200.0
2010-03-17 11:05:00,41.66,41.66,41.61,41.63,158500.0,28.622,28.622,28.5877,28.6014,158500.0
2010-03-17 11:10:00,41.63,41.63,41.6,41.63,116500.0,28.6014,28.6014,28.5808,28.6014,116500.0
2010-03-17 11:15:00,41.63,41.66,41.61,41.66,137300.0,28.6014,28.622,28.5877,28.622,137300.0
2010-03-17 11:20:00,41.66,41.7,41.65,41.67,240000.0,28.622,28.6495,28.6152,28.6289,240000.0
2010-03-17 11:25:00,41.66,41.71,41.66,41.69,245400.0,28.622,28.6564,28.622,28.6427,245400.0
2010-03-17 11:30:00,41.69,41.72,41.67,41.68,133900.0,28.6427,28.6633,28.6289,28.6358,133900.0
2010-03-17 11:35:00,41.68,41.69,41.66,41.67,151600.0,28.6358,28.6427,28.622,28.6289,151600.0
2010-03-17 11:40:00,41.67,41.69,41.65,41.68,89400.0,28.6289,28.6427,28.6152,28.6358,89400.0
2010-03-17 11:45:00,41.68,41.7,41.66,41.67,120500.0,28.6358,28.6495,28.622,28.6289,120500.0
2010-03-17 11:50:00,41.67,41.69,41.66,41.69,122900.0,28.6289,28.6427,28.622,28.6427,122900.0
2010-03-17 11:55:00,41.69,41.72,41.68,41.7,349500.0,28.6427,28.6633,28.6358,28.6495,349500.0
2010-03-17 12:00:00,41.7,41.71,41.68,41.7,342600.0,28.6495,28.6564,28.6358,28.6495,342600.0
2010-03-17 12:05:00,41.69,41.74,41.69,41.73,179700.0,28.6427,28.677,28.6427,28.6701,179700.0
2010-03-17 12:10:00,41.73,41.73,41.7,41.72,49300.0,28.6701,28.6701,28.6495,28.6633,49300.0
2010-03-17 12:15:00,41.71,41.73,41.7,41.71,85300.0,28.6564,28.6701,28.6495,28.6564,85300.0
2010-03-17 12:20:00,41.71,41.72,41.69,41.7,70800.0,28.6564,28.6633,28.6427,28.6495,70800.0
2010-03-17 12:25:00,41.69,41.72,41.69,41.7,113900.0,28.6427,28.6633,28.6427,28.6495,113900.0
2010-03-17 12:30:00,41.71,41.73,41.69,41.73,158300.0,28.6564,28.6701,28.6427,28.6701,158300.0
2010-03-17 12:35:00,41.72,41.73,41.7,41.71,66900.0,28.6633,28.6701,28.6495,28.6564,66900.0
2010-03-17 12:40:00,41.72,41.73,41.7,41.71,62700.0,28.6633,28.6701,28.6495,28.6564,62700.0
2010-03-17 12:45:00,41.71,41.72,41.7,41.71,101400.0,28.6564,28.6633,28.6495,28.6564,101400.0
2010-03-17 12:50:00,41.71,41.72,41.7,41.7,42200.0,28.6564,28.6633,28.6495,28.6495,42200.0
2010-03-17 12:55:00,41.71,41.74,41.7,41.74,87600.0,28.6564,28.677,28.6495,28.677,87600.0
2010-03-17 13:00:00,41.74,41.74,41.71,41.71,117300.0,28.677,28.677,28.6564,28.6564,117300.0
2010-03-17 13:05:00,41.71,41.73,41.71,41.72,94300.0,28.6564,28.6701,28.6564,28.6633,94300.0
2010-03-17 13:10:00,41.71,41.75,41.71,41.74,161300.0,28.6564,28.6839,28.6564,28.677,161300.0
2010-03-17 13:15:00,41.75,41.75,41.72,41.73,149500.0,28.6839,28.6839,28.6633,28.6701,149500.0
2010-03-17 13:20:00,41.73,41.74,41.71,41.73,78900.0,28.6701,28.677,28.6564,28.6701,78900.0
2010-03-17 13:25:00,41.72,41.77,41.72,41.77,159200.0,28.6633,28.6976,28.6633,28.6976,159200.0
2010-03-17 13:30:00,41.77,41.81,41.76,41.8,285500.0,28.6976,28.7251,28.6907,28.7182,285500.0
2010-03-17 13:35:00,41.8,41.85,41.8,41.8,131200.0,28.7182,28.7526,28.7182,28.7182,131200.0
2010-03-17 13:40:00,41.8,41.83,41.8,41.81,152900.0,28.7182,28.7388,28.7182,28.7251,152900.0
2010-03-17 13:45:00,41.81,41.82,41.75,41.76,178500.0,28.7251,28.732,28.6839,28.6907,178500.0
2010-03-17 13:50:00,41.75,41.8,41.74,41.8,253900.0,28.6839,28.7182,28.677,28.7182,253900.0
2010-03-17 13:55:00,41.79,41.81,41.77,41.81,118800.0,28.7114,28.7251,28.6976,28.7251,118800.0
2010-03-17 14:00:00,41.81,41.81,41.78,41.78,48800.0,28.7251,28.7251,28.7045,28.7045,48800.0
2010-03-17 14:05:00,41.79,41.83,41.78,41.83,257100.0,28.7114,28.7388,28.7045,28.7388,257100.0
2010-03-17 14:10:00,41.83,41.86,41.83,41.85,126000.0,28.7388,28.7594,28.7388,28.7526,126000.0
2010-03-17 14:15:00,41.84,41.86,41.84,41.86,32800.0,28.7457,28.7594,28.7457,28.7594,32800.0
2010-03-17 14:20:00,41.86,41.86,41.81,41.82,139900.0,28.7594,28.7594,28.7251,28.732,139900.0
2010-03-17 14:25:00,41.83,41.84,41.82,41.83,106800.0,28.7388,28.7457,28.732,28.7388,106800.0
2010-03-17 14:30:00,41.83,41.85,41.78,41.78,134800.0,28.7388,28.7526,28.7045,28.7045,134800.0
2010-03-17 14:35:00,41.78,41.79,41.73,41.73,172900.0,28.7045,28.7114,28.6701,28.6701,172900.0
2010-03-17 14:40:00,41.73,41.73,41.68,41.7,576700.0,28.6701,28.6701,28.6358,28.6495,576700.0
2010-03-17 14:45:00,41.7,41.71,41.67,41.67,276100.0,28.6495,28.6564,28.6289,28.6289,276100.0
2010-03-17 14:50:00,41.68,41.68,41.63,41.63,68500.0,28.6358,28.6358,28.6014,28.6014,68500.0
2010-03-17 14:55:00,41.63,41.63,41.55,41.55,758000.0,28.6014,28.6014,28.5465,28.5465,758000.0
2010-03-17 15:00:00,41.55,41.58,41.52,41.55,1126800.0,28.5465,28.5671,28.5259,28.5465,1126800.0
2010-03-17 15:05:00,41.55,41.59,41.54,41.59,162300.0,28.5465,28.5739,28.5396,28.5739,162300.0
2010-03-17 15:10:00,41.59,41.59,41.55,41.59,158100.0,28.5739,28.5739,28.5465,28.5739,158100.0
2010-03-17 15:15:00,41.59,41.6,41.45,41.47,267700.0,28.5739,28.5808,28.4778,28.4915,267700.0
2010-03-17 15:20:00,41.47,41.51,41.42,41.49,261700.0,28.4915,28.519,28.4572,28.5052,261700.0
2010-03-17 15:25:00,41.5,41.51,41.46,41.5,165500.0,28.5121,28.519,28.4846,28.5121,165500.0
2010-03-17 15:30:00,41.49,41.51,41.44,41.45,167700.0,28.5052,28.519,28.4709,28.4778,167700.0
2010-03-17 15:35:00,41.44,41.53,41.44,41.48,546400.0,28.4709,28.5327,28.4709,28.4984,546400.0
2010-03-17 15:40:00,41.47,41.49,41.41,41.48,346800.0,28.4915,28.5052,28.4503,28.4984,346800.0
2010-03-17 15:45:00,41.48,41.58,41.47,41.56,327200.0,28.4984,28.5671,28.4915,28.5533,327200.0
2010-03-17 15:50:00,41.57,41.57,41.5,41.51,947100.0,28.5602,28.5602,28.5121,28.519,947100.0
2010-03-17 15:55:00,41.5,41.64,41.49,41.63,1704300.0,28.5121,28.6083,28.5052,28.6014,1704300.0
2010-03-18 09:30:00,41.55,41.57,41.51,41.56,165400.0,28.5465,28.5602,28.519,28.5533,165400.0
2010-03-18 09:35:00,41.56,41.62,41.55,41.55,306500.0,28.5533,28.5946,28.5465,28.5465,306500.0
2010-03-18 09:40:00,41.55,41.58,41.51,41.53,289000.0,28.5465,28.5671,28.519,28.5327,289000.0
2010-03-18 09:45:00,41.53,41.58,41.52,41.54,515000.0,28.5327,28.5671,28.5259,28.5396,515000.0
2010-03-18 09:50:00,41.53,41.54,41.48,41.54,535600.0,28.5327,28.5396,28.4984,28.5396,535600.0
2010-03-18 09:55:00,41.54,41.56,41.52,41.55,92800.0,28.5396,28.5533,28.5259,28.5465,92800.0
2010-03-18 10:00:00,41.55,41.61,41.54,41.56,218500.0,28.5465,28.5877,28.5396,28.5533,218500.0
2010-03-18 10:05:00,41.56,41.57,41.49,41.49,222900.0,28.5533,28.5602,28.5052,28.5052,222900.0
2010-03-18 10:10:00,41.48,41.52,41.46,41.49,145200.0,28.4984,28.5259,28.4846,28.5052,145200.0
2010-03-18 10:15:00,41.48,41.5,41.44,41.47,496500.0,28.4984,28.5121,28.4709,28.4915,496500.0
2010-03-18 10:20:00,41.48,41.5,41.48,41.5,83100.0,28.4984,28.5121,28.4984,28.5121,83100.0
2010-03-18 10:25:00,41.5,41.51,41.47,41.47,248800.0,28.5121,28.519,28.4915,28.4915,248800.0
2010-03-18 10:30:00,41.47,41.5,41.45,41.45,87400.0,28.4915,28.5121,28.4778,28.4778,87400.0
2010-03-18 10:35:00,41.45,41.46,41.38,41.41,151100.0,28.4778,28.4846,28.4297,28.4503,151100.0
2010-03-18 10:40:00,41.4,41.42,41.38,41.42,86400.0,28.4434,28.4572,28.4297,28.4572,86400.0
2010-03-18 10:45:00,41.4,41.44,41.4,41.44,120800.0,28.4434,28.4709,28.4434,28.4709,120800.0
2010-03-18 10:50:00,41.43,41.45,41.42,41.43,87900.0,28.464,28.4778,28.4572,28.464,87900.0
2010-03-18 10:55:00,41.43,41.49,41.43,41.49,91600.0,28.464,28.5052,28.464,28.5052,91600.0
2010-03-18 11:00:00,41.49,41.49,41.45,41.45,107700.0,28.5052,28.5052,28.4778,28.4778,107700.0
2010-03-18 11:05:00,41.46,41.5,41.45,41.47,146100.0,28.4846,28.5121,28.4778,28.4915,146100.0
2010-03-18 11:10:00,41.46,41.47,41.43,41.44,146700.0,28.4846,28.4915,28.464,28.4709,146700.0
2010-03-18 11:15:00,41.43,41.49,41.43,41.45,160000.0,28.464,28.5052,28.464,28.4778,160000.0
2010-03-18 11:20:00,41.45,41.47,41.43,41.45,90000.0,28.4778,28.4915,28.464,28.4778,90000.0
2010-03-18 11:25:00,41.46,41.46,41.43,41.44,65100.0,28.4846,28.4846,28.464,28.4709,65100.0
2010-03-18 11:30:00,41.44,41.45,41.41,41.41,143300.0,28.4709,28.4778,28.4503,28.4503,143300.0
2010-03-18 11:35:00,41.4,41.42,41.37,41.37,176500.0,28.4434,28.4572,28.4228,28.4228,176500.0
2010-03-18 11:40:00,41.37,41.38,41.28,41.28,1011000.0,28.4228,28.4297,28.361,28.361,1011000.0
2010-03-18 11:45:00,41.28,41.32,41.26,41.32,600900.0,28.361,28.3884,28.3472,28.3884,600900.0
2010-03-18 11:50:00,41.32,41.33,41.29,41.33,327400.0,28.3884,28.3953,28.3678,28.3953,327400.0
2010-03-18 11:55:00,41.32,41.33,41.31,41.31,469600.0,28.3884,28.3953,28.3816,28.3816,469600.0
2010-03-18 12:00:00,41.31,41.31,41.22,41.25,273500.0,28.3816,28.3816,28.3197,28.3404,273500.0
2010-03-18 12:05:00,41.25,41.29,41.22,41.29,571700.0,28.3404,28.3678,28.3197,28.3678,571700.0
2010-03-18 12:10:00,41.29,41.31,41.25,41.27,297700.0,28.3678,28.3816,28.3404,28.3541,297700.0
2010-03-18 12:15:00,41.26,41.31,41.25,41.31,99000.0,28.3472,28.3816,28.3404,28.3816,99000.0
2010-03-18 12:20:00,41.3,41.31,41.28,41.28,200400.0,28.3747,28.3816,28.361,28.361,200400.0
2010-03-18 12:25:00,41.29,41.32,41.29,41.32,108700.0,28.3678,28.3884,28.3678,28.3884,108700.0
2010-03-18 12:30:00,41.32,41.32,41.26,41.3,146200.0,28.3884,28.3884,28.3472,28.3747,146200.0
2010-03-18 12:35:00,41.3,41.33,41.29,41.33,177900.0,28.3747,28.3953,28.3678,28.3953,177900.0
2010-03-18 12:40:00,41.32,41.33,41.27,41.28,113800.0,28.3884,28.3953,28.3541,28.361,113800.0
2010-03-18 12:45:00,41.28,41.32,41.27,41.31,61500.0,28.361,28.3884,28.3541,28.3816,61500.0
2010-03-18 12:50:00,41.3,41.31,41.28,41.29,45100.0,28.3747,28.3816,28.361,28.3678,45100.0
2010-03-18 12:55:00,41.29,41.31,41.29,41.3,67800.0,28.3678,28.3816,28.3678,28.3747,67800.0
2010-03-18 13:00:00,41.3,41.31,41.28,41.31,95900.0,28.3747,28.3816,28.361,28.3816,95900.0
2010-03-18 13:05:00,41.31,41.39,41.31,41.38,229500.0,28.3816,28.4365,28.3816,28.4297,229500.0
2010-03-18 13:10:00,41.38,41.38,41.35,41.36,88500.0,28.4297,28.4297,28.4091,28.4159,88500.0
2010-03-18 13:15:00,41.36,41.38,41.34,41.35,53400.0,28.4159,28.4297,28.4022,28.4091,53400.0
2010-03-18 13:20:00,41.35,41.35,41.32,41.33,213800.0,28.4091,28.4091,28.3884,28.3953,213800.0
2010-03-18 13:25:00,41.33,41.36,41.33,41.36,99700.0,28.3953,28.4159,28.3953,28.4159,99700.0
2010-03-18 13:30:00,41.35,41.39,41.34,41.39,288700.0,28.4091,28.4365,28.4022,28.4365,288700.0
2010-03-18 13:35:00,41.39,41.4,41.37,41.37,176800.0,28.4365,28.4434,28.4228,28.4228,176800.0
2010-03-18 13:40:00,41.38,41.38,41.36,41.36,123600.0,28.4297,28.4297,28.4159,28.4159,123600.0
2010-03-18 13:45:00,41.35,41.37,41.35,41.36,54600.0,28.4091,28.4228,28.4091,28.4159,54600.0
2010-03-18 13:50:00,41.36,41.36,41.33,41.35,97500.0,28.4159,28.4159,28.3953,28.4091,97500.0
2010-03-18 13:55:00,41.34,41.37,41.33,41.37,33400.0,28.4022,28.4228,28.3953,28.4228,33400.0
2010-03-18 14:00:00,41.37,41.39,41.33,41.35,141500.0,28.4228,28.4365,28.3953,28.4091,141500.0
2010-03-18 14:05:00,41.35,41.37,41.33,41.36,42400.0,28.4091,28.4228,28.3953,28.4159,42400.0
2010-03-18 14:10:00,41.36,41.38,41.34,41.34,209800.0,28.4159,28.4297,28.4022,28.4022,209800.0
2010-03-18 14:15:00,41.34,41.35,41.32,41.33,98800.0,28.4022,28.4091,28.3884,28.3953,98800.0
2010-03-18 14:20:00,41.33,41.35,41.33,41.34,47900.0,28.3953,28.4091,28.3953,28.4022,47900.0
2010-03-18 14:25:00,41.34,41.36,41.34,41.36,29100.0,28.4022,28.4159,28.4022,28.4159,29100.0
2010-03-18 14:30:00,41.36,41.43,41.35,41.42,131000.0,28.4159,28.464,28.4091,28.4572,131000.0
2010-03-18 14:35:00,41.41,41.43,41.39,41.4,33700.0,28.4503,28.464,28.4365,28.4434,33700.0
2010-03-18 14:40:00,41.4,41.41,41.34,41.36,345700.0,28.4434,28.4503,28.4022,28.4159,345700.0
2010-03-18 14:45:00,41.35,41.35,41.29,41.31,360500.0,28.4091,28.4091,28.3678,28.3816,360500.0
2010-03-18 14:50:00,41.32,41.32,41.29,41.31,34500.0,28.3884,28.3884,28.3678,28.3816,34500.0
2010-03-18 14:55:00,41.31,41.35,41.28,41.35,56900.0,28.3816,28.4091,28.361,28.4091,56900.0
2010-03-18 15:00:00,41.34,41.35,41.33,41.33,40200.0,28.4022,28.4091,28.3953,28.3953,40200.0
2010-03-18 15:05:00,41.33,41.36,41.32,41.34,63500.0,28.3953,28.4159,28.3884,28.4022,63500.0
2010-03-18 15:10:00,41.35,41.35,41.29,41.29,119300.0,28.4091,28.4091,28.3678,28.3678,119300.0
2010-03-18 15:15:00,41.3,41.34,41.29,41.32,171400.0,28.3747,28.4022,28.3678,28.3884,171400.0
2010-03-18 15:20:00,41.33,41.37,41.32,41.33,312300.0,28.3953,28.4228,28.3884,28.3953,312300.0
2010-03-18 15:25:00,41.33,41.38,41.33,41.37,105600.0,28.3953,28.4297,28.3953,28.4228,105600.0
2010-03-18 15:30:00,41.37,41.41,41.35,41.4,99600.0,28.4228,28.4503,28.4091,28.4434,99600.0
2010-03-18 15:35:00,41.4,41.41,41.37,41.39,105400.0,28.4434,28.4503,28.4228,28.4365,105400.0
2010-03-18 15:40:00,41.38,41.39,41.35,41.36,185800.0,28.4297,28.4365,28.4091,28.4159,185800.0
2010-03-18 15:45:00,41.36,41.42,41.35,41.38,373200.0,28.4159,28.4572,28.4091,28.4297,373200.0
2010-03-18 15:50:00,41.39,41.42,41.37,41.41,668100.0,28.4365,28.4572,28.4228,28.4503,668100.0
2010-03-18 15:55:00,41.4,41.47,41.35,41.45,2124800.0,28.4434,28.4915,28.4091,28.4778,2124800.0
2010-03-19 09:30:00,41.47,41.5,41.44,41.5,270000.0,28.4915,28.5121,28.4709,28.5121,270000.0
2010-03-19 09:35:00,41.5,41.5,41.42,41.45,322300.0,28.5121,28.5121,28.4572,28.4778,322300.0
2010-03-19 09:40:00,41.45,41.46,41.35,41.35,280800.0,28.4778,28.4846,28.4091,28.4091,280800.0
2010-03-19 09:45:00,41.35,41.35,41.27,41.31,818600.0,28.4091,28.4091,28.3541,28.3816,818600.0
2010-03-19 09:50:00,41.31,41.35,41.28,41.32,365200.0,28.3816,28.4091,28.361,28.3884,365200.0
2010-03-19 09:55:00,41.32,41.34,41.29,41.33,146200.0,28.3884,28.4022,28.3678,28.3953,146200.0
2010-03-19 10:00:00,41.34,41.34,41.24,41.27,431600.0,28.4022,28.4022,28.3335,28.3541,431600.0
2010-03-19 10:05:00,41.26,41.27,41.21,41.22,171700.0,28.3472,28.3541,28.3129,28.3197,171700.0
2010-03-19 10:10:00,41.23,41.24,41.18,41.19,157800.0,28.3266,28.3335,28.2923,28.2991,157800.0
2010-03-19 10:15:00,41.18,41.21,41.14,41.2,196600.0,28.2923,28.3129,28.2648,28.306,196600.0
2010-03-19 10:20:00,41.2,41.2,41.07,41.1,268600.0,28.306,28.306,28.2167,28.2373,268600.0
2010-03-19 10:25:00,41.1,41.13,41.08,41.12,199000.0,28.2373,28.2579,28.2236,28.251,199000.0
2010-03-19 10:30:00,41.12,41.12,41.04,41.09,351700.0,28.251,28.251,28.1961,28.2304,351700.0
2010-03-19 10:35:00,41.09,41.13,41.08,41.11,153000.0,28.2304,28.2579,28.2236,28.2442,153000.0
2010-03-19 10:40:00,41.11,41.12,41.07,41.09,214600.0,28.2442,28.251,28.2167,28.2304,214600.0
2010-03-19 10:45:00,41.09,41.14,41.09,41.13,162600.0,28.2304,28.2648,28.2304,28.2579,162600.0
2010-03-19 10:50:00,41.12,41.12,41.08,41.1,104500.0,28.251,28.251,28.2236,28.2373,104500.0
2010-03-19 10:55:00,41.1,41.1,41.07,41.09,84600.0,28.2373,28.2373,28.2167,28.2304,84600.0
2010-03-19 11:00:00,41.09,41.1,41.03,41.03,77000.0,28.2304,28.2373,28.1892,28.1892,77000.0
2010-03-19 11:05:00,41.05,41.06,41.03,41.06,204000.0,28.2029,28.2098,28.1892,28.2098,204000.0
2010-03-19 11:10:00,41.05,41.06,40.94,40.95,257300.0,28.2029,28.2098,28.1274,28.1342,257300.0
2010-03-19 11:15:00,40.95,40.95,40.88,40.9,466700.0,28.1342,28.1342,28.0862,28.0999,466700.0
2010-03-19 11:20:00,40.9,40.99,40.9,40.97,293800.0,28.0999,28.1617,28.0999,28.148,293800.0
2010-03-19 11:25:00,40.97,40.98,40.92,40.95,83600.0,28.148,28.1549,28.1136,28.1342,83600.0
2010-03-19 11:30:00,40.95,40.95,40.89,40.92,315200.0,28.1342,28.1342,28.093,28.1136,315200.0
2010-03-19 11:35:00,40.93,40.95,40.92,40.95,111100.0,28.1205,28.1342,28.1136,28.1342,111100.0
2010-03-19 11:40:00,40.95,41.0,40.95,40.98,95900.0,28.1342,28.1686,28.1342,28.1549,95900.0
2010-03-19 11:45:00,40.99,41.05,40.97,41.04,212500.0,28.1617,28.2029,28.148,28.1961,212500.0
2010-03-19 11:50:00,41.05,41.07,41.04,41.06,133700.0,28.2029,28.2167,28.1961,28.2098,133700.0
2010-03-19 11:55:00,41.05,41.08,41.05,41.07,116000.0,28.2029,28.2236,28.2029,28.2167,116000.0
2010-03-19 12:00:00,41.06,41.1,41.06,41.08,268300.0,28.2098,28.2373,28.2098,28.2236,268300.0
2010-03-19 12:05:00,41.09,41.11,41.08,41.08,216700.0,28.2304,28.2442,28.2236,28.2236,216700.0
2010-03-19 12:10:00,41.08,41.09,41.05,41.06,128800.0,28.2236,28.2304,28.2029,28.2098,128800.0
2010-03-19 12:15:00,41.05,41.07,41.01,41.01,234500.0,28.2029,28.2167,28.1755,28.1755,234500.0
2010-03-19 12:20:00,41.01,41.02,40.99,41.0,98100.0,28.1755,28.1823,28.1617,28.1686,98100.0
2010-03-19 12:25:00,41.0,41.05,41.0,41.03,284100.0,28.1686,28.2029,28.1686,28.1892,284100.0
2010-03-19 12:30:00,41.03,41.03,40.99,41.0,162900.0,28.1892,28.1892,28.1617,28.1686,162900.0
2010-03-19 12:35:00,41.0,41.01,40.98,40.99,203100.0,28.1686,28.1755,28.1549,28.1617,203100.0
2010-03-19 12:40:00,40.99,41.02,40.99,41.02,89900.0,28.1617,28.1823,28.1617,28.1823,89900.0
2010-03-19 12:45:00,41.01,41.02,40.98,41.01,217800.0,28.1755,28.1823,28.1549,28.1755,217800.0
2010-03-19 12:50:00,41.01,41.04,41.0,41.04,224600.0,28.1755,28.1961,28.1686,28.1961,224600.0
2010-03-19 12:55:00,41.03,41.08,41.02,41.08,228800.0,28.1892,28.2236,28.1823,28.2236,228800.0
2010-03-19 13:00:00,41.07,41.1,41.06,41.07,200900.0,28.2167,28.2373,28.2098,28.2167,200900.0
2010-03-19 13:05:00,41.07,41.09,41.06,41.07,48800.0,28.2167,28.2304,28.2098,28.2167,48800.0
2010-03-19 13:10:00,41.06,41.08,41.05,41.07,74300.0,28.2098,28.2236,28.2029,28.2167,74300.0
2010-03-19 13:15:00,41.08,41.1,41.06,41.1,285600.0,28.2236,28.2373,28.2098,28.2373,285600.0
2010-03-19 13:20:00,41.09,41.1,41.08,41.09,166400.0,28.2304,28.2373,28.2236,28.2304,166400.0
2010-03-19 13:25:00,41.08,41.1,41.08,41.09,85400.0,28.2236,28.2373,28.2236,28.2304,85400.0
2010-03-19 13:30:00,41.09,41.09,41.07,41.09,58500.0,28.2304,28.2304,28.2167,28.2304,58500.0
2010-03-19 13:35:00,41.09,41.09,41.05,41.05,79500.0,28.2304,28.2304,28.2029,28.2029,79500.0
2010-03-19 13:40:00,41.06,41.07,41.03,41.05,78000.0,28.2098,28.2167,28.1892,28.2029,78000.0
2010-03-19 13:45:00,41.04,41.05,41.02,41.05,195000.0,28.1961,28.2029,28.1823,28.2029,195000.0
2010-03-19 13:50:00,41.05,41.06,41.03,41.05,138800.0,28.2029,28.2098,28.1892,28.2029,138800.0
2010-03-19 13:55:00,41.06,41.08,41.05,41.08,55200.0,28.2098,28.2236,28.2029,28.2236,55200.0
2010-03-19 14:00:00,41.08,41.08,41.06,41.08,41700.0,28.2236,28.2236,28.2098,28.2236,41700.0
2010-03-19 14:05:00,41.07,41.1,41.07,41.1,40500.0,28.2167,28.2373,28.2167,28.2373,40500.0
2010-03-19 14:10:00,41.09,41.1,41.09,41.09,154500.0,28.2304,28.2373,28.2304,28.2304,154500.0
2010-03-19 14:15:00,41.08,41.1,41.07,41.08,168100.0,28.2236,28.2373,28.2167,28.2236,168100.0
2010-03-19 14:20:00,41.08,41.14,41.08,41.14,295400.0,28.2236,28.2648,28.2236,28.2648,295400.0
2010-03-19 14:25:00,41.13,41.15,41.12,41.15,140400.0,28.2579,28.2717,28.251,28.2717,140400.0
2010-03-19 14:30:00,41.15,41.16,41.12,41.14,110400.0,28.2717,28.2785,28.251,28.2648,110400.0
2010-03-19 14:35:00,41.14,41.14,41.1,41.1,61700.0,28.2648,28.2648,28.2373,28.2373,61700.0
2010-03-19 14:40:00,41.11,41.13,41.08,41.12,97600.0,28.2442,28.2579,28.2236,28.251,97600.0
2010-03-19 14:45:00,41.12,41.14,41.12,41.13,61700.0,28.251,28.2648,28.251,28.2579,61700.0
2010-03-19 14:50:00,41.13,41.14,41.1,41.1,109000.0,28.2579,28.2648,28.2373,28.2373,109000.0
2010-03-19 14:55:00,41.11,41.12,41.08,41.09,45100.0,28.2442,28.251,28.2236,28.2304,45100.0
2010-03-19 15:00:00,41.09,41.12,41.08,41.08,98600.0,28.2304,28.251,28.2236,28.2236,98600.0
2010-03-19 15:05:00,41.08,41.12,41.06,41.1,194700.0,28.2236,28.251,28.2098,28.2373,194700.0
2010-03-19 15:10:00,41.1,41.1,41.08,41.08,66800.0,28.2373,28.2373,28.2236,28.2236,66800.0
2010-03-19 15:15:00,41.08,41.1,41.07,41.09,126300.0,28.2236,28.2373,28.2167,28.2304,126300.0
2010-03-19 15:20:00,41.1,41.1,41.08,41.08,146500.0,28.2373,28.2373,28.2236,28.2236,146500.0
2010-03-19 15:25:00,41.08,41.09,41.05,41.05,97800.0,28.2236,28.2304,28.2029,28.2029,97800.0
2010-03-19 15:30:00,41.05,41.05,40.95,40.95,739800.0,28.2029,28.2029,28.1342,28.1342,739800.0
2010-03-19 15:35:00,40.95,40.99,40.95,40.97,278500.0,28.1342,28.1617,28.1342,28.148,278500.0
2010-03-19 15:40:00,40.97,41.05,40.94,41.03,850500.0,28.148,28.2029,28.1274,28.1892,850500.0
2010-03-19 15:45:00,41.03,41.12,41.01,41.11,613900.0,28.1892,28.251,28.1755,28.2442,613900.0
2010-03-19 15:50:00,41.1,41.12,41.04,41.04,645300.0,28.2373,28.251,28.1961,28.1961,645300.0
2010-03-19 15:55:00,41.05,41.09,41.0,41.07,2176900.0,28.2029,28.2304,28.1686,28.2167,2176900.0
2010-03-22 09:30:00,40.61,40.66,40.56,40.66,392900.0,27.9006,27.935,27.8663,27.935,392900.0
2010-03-22 09:35:00,40.65,40.68,40.6,40.66,339000.0,27.9281,27.9487,27.8938,27.935,339000.0
2010-03-22 09:40:00,40.66,40.78,40.63,40.75,335300.0,27.935,28.0174,27.9144,27.9968,335300.0
2010-03-22 09:45:00,40.76,40.87,40.76,40.78,468800.0,28.0037,28.0793,28.0037,28.0174,468800.0
2010-03-22 09:50:00,40.78,40.82,40.75,40.82,358000.0,28.0174,28.0449,27.9968,28.0449,358000.0
2010-03-22 09:55:00,40.83,40.9,40.81,40.84,243000.0,28.0518,28.0999,28.0381,28.0587,243000.0
2010-03-22 10:00:00,40.84,40.91,40.84,40.87,219600.0,28.0587,28.1068,28.0587,28.0793,219600.0
2010-03-22 10:05:00,40.88,40.88,40.82,40.86,288000.0,28.0862,28.0862,28.0449,28.0724,288000.0
2010-03-22 10:10:00,40.86,40.88,40.82,40.86,109400.0,28.0724,28.0862,28.0449,28.0724,109400.0
2010-03-22 10:15:00,40.86,40.87,40.81,40.83,174500.0,28.0724,28.0793,28.0381,28.0518,174500.0
2010-03-22 10:20:00,40.84,40.94,40.84,40.9,181400.0,28.0587,28.1274,28.0587,28.0999,181400.0
2010-03-22 10:25:00,40.91,41.03,40.91,41.0,214300.0,28.1068,28.1892,28.1068,28.1686,214300.0
2010-03-22 10:30:00,41.0,41.05,40.97,40.97,228400.0,28.1686,28.2029,28.148,28.148,228400.0
2010-03-22 10:35:00,40.97,41.01,40.96,40.98,97200.0,28.148,28.1755,28.1411,28.1549,97200.0
2010-03-22 10:40:00,40.98,41.02,40.98,40.99,74900.0,28.1549,28.1823,28.1549,28.1617,74900.0
2010-03-22 10:45:00,40.98,41.05,40.98,41.03,164600.0,28.1549,28.2029,28.1549,28.1892,164600.0
2010-03-22 10:50:00,41.04,41.07,41.03,41.04,94700.0,28.1961,28.2167,28.1892,28.1961,94700.0
2010-03-22 10:55:00,41.04,41.05,41.0,41.01,144600.0,28.1961,28.2029,28.1686,28.1755,144600.0
2010-03-22 11:00:00,41.01,41.08,41.0,41.08,141000.0,28.1755,28.2236,28.1686,28.2236,141000.0
2010-03-22 11:05:00,41.08,41.1,41.07,41.08,257400.0,28.2236,28.2373,28.2167,28.2236,257400.0
2010-03-22 11:10:00,41.09,41.11,41.03,41.03,132700.0,28.2304,28.2442,28.1892,28.1892,132700.0
2010-03-22 11:15:00,41.03,41.04,41.01,41.02,157000.0,28.1892,28.1961,28.1755,28.1823,157000.0
2010-03-22 11:20:00,41.02,41.04,41.01,41.03,44000.0,28.1823,28.1961,28.1755,28.1892,44000.0
2010-03-22 11:25:00,41.03,41.04,41.0,41.0,207100.0,28.1892,28.1961,28.1686,28.1686,207100.0
2010-03-22 11:30:00,41.0,41.01,40.95,40.95,163400.0,28.1686,28.1755,28.1342,28.1342,163400.0
2010-03-22 11:35:00,40.95,40.99,40.94,40.95,211700.0,28.1342,28.1617,28.1274,28.1342,211700.0
2010-03-22 11:40:00,40.97,40.97,40.94,40.96,58000.0,28.148,28.148,28.1274,28.1411,58000.0
2010-03-22 11:45:00,40.96,41.02,40.96,41.0,76300.0,28.1411,28.1823,28.1411,28.1686,76300.0
2010-03-22 11:50:00,41.0,41.02,40.99,41.02,51900.0,28.1686,28.1823,28.1617,28.1823,51900.0
2010-03-22 11:55:00,41.02,41.04,41.0,41.03,80400.0,28.1823,28.1961,28.1686,28.1892,80400.0
2010-03-22 12:00:00,41.03,41.04,40.98,41.0,337200.0,28.1892,28.1961,28.1549,28.1686,337200.0
2010-03-22 12:05:00,41.01,41.03,41.0,41.02,87000.0,28.1755,28.1892,28.1686,28.1823,87000.0
2010-03-22 12:10:00,41.02,41.06,41.01,41.02,98600.0,28.1823,28.2098,28.1755,28.1823,98600.0
2010-03-22 12:15:00,41.03,41.03,41.0,41.02,68100.0,28.1892,28.1892,28.1686,28.1823,68100.0
2010-03-22 12:20:00,41.01,41.01,41.0,41.0,49900.0,28.1755,28.1755,28.1686,28.1686,49900.0
2010-03-22 12:25:00,41.0,41.05,41.0,41.05,130000.0,28.1686,28.2029,28.1686,28.2029,130000.0
2010-03-22 12:30:00,41.05,41.1,41.05,41.09,173600.0,28.2029,28.2373,28.2029,28.2304,173600.0
2010-03-22 12:35:00,41.09,41.09,41.04,41.06,87700.0,28.2304,28.2304,28.1961,28.2098,87700.0
2010-03-22 12:40:00,41.06,41.07,41.03,41.04,34800.0,28.2098,28.2167,28.1892,28.1961,34800.0
2010-03-22 12:45:00,41.04,41.05,41.04,41.05,21900.0,28.1961,28.2029,28.1961,28.2029,21900.0
2010-03-22 12:50:00,41.05,41.08,41.04,41.08,37400.0,28.2029,28.2236,28.1961,28.2236,37400.0
2010-03-22 12:55:00,41.08,41.1,41.06,41.08,70900.0,28.2236,28.2373,28.2098,28.2236,70900.0
2010-03-22 13:00:00,41.09,41.19,41.09,41.18,118400.0,28.2304,28.2991,28.2304,28.2923,118400.0
2010-03-22 13:05:00,41.18,41.19,41.17,41.17,37800.0,28.2923,28.2991,28.2854,28.2854,37800.0
2010-03-22 13:10:00,41.16,41.17,41.13,41.14,86900.0,28.2785,28.2854,28.2579,28.2648,86900.0
2010-03-22 13:15:00,41.14,41.15,41.13,41.14,47400.0,28.2648,28.2717,28.2579,28.2648,47400.0
2010-03-22 13:20:00,41.14,41.14,41.1,41.1,50100.0,28.2648,28.2648,28.2373,28.2373,50100.0
2010-03-22 13:25:00,41.11,41.11,41.08,41.08,34000.0,28.2442,28.2442,28.2236,28.2236,34000.0
2010-03-22 13:30:00,41.08,41.11,41.07,41.09,72800.0,28.2236,28.2442,28.2167,28.2304,72800.0
2010-03-22 13:35:00,41.1,41.1,41.08,41.08,12900.0,28.2373,28.2373,28.2236,28.2236,12900.0
2010-03-22 13:40:00,41.08,41.09,41.06,41.07,57100.0,28.2236,28.2304,28.2098,28.2167,57100.0
2010-03-22 13:45:00,41.08,41.08,41.06,41.08,43000.0,28.2236,28.2236,28.2098,28.2236,43000.0
2010-03-22 13:50:00,41.08,41.1,41.07,41.1,48900.0,28.2236,28.2373,28.2167,28.2373,48900.0
2010-03-22 13:55:00,41.1,41.1,41.04,41.04,95300.0,28.2373,28.2373,28.1961,28.1961,95300.0
2010-03-22 14:00:00,41.04,41.05,41.01,41.04,77600.0,28.1961,28.2029,28.1755,28.1961,77600.0
2010-03-22 14:05:00,41.05,41.05,41.02,41.02,61100.0,28.2029,28.2029,28.1823,28.1823,61100.0
2010-03-22 14:10:00,41.02,41.02,41.0,41.01,95000.0,28.1823,28.1823,28.1686,28.1755,95000.0
2010-03-22 14:15:00,41.01,41.08,41.01,41.03,107800.0,28.1755,28.2236,28.1755,28.1892,107800.0
2010-03-22 14:20:00,41.04,41.06,41.02,41.04,82500.0,28.1961,28.2098,28.1823,28.1961,82500.0
2010-03-22 14:25:00,41.03,41.06,41.03,41.05,62600.0,28.1892,28.2098,28.1892,28.2029,62600.0
2010-03-22 14:30:00,41.06,41.09,41.05,41.09,67700.0,28.2098,28.2304,28.2029,28.2304,67700.0
2010-03-22 14:35:00,41.09,41.14,41.07,41.11,51200.0,28.2304,28.2648,28.2167,28.2442,51200.0
2010-03-22 14:40:00,41.11,41.15,41.1,41.15,183800.0,28.2442,28.2717,28.2373,28.2717,183800.0
2010-03-22 14:45:00,41.15,41.19,41.14,41.15,34900.0,28.2717,28.2991,28.2648,28.2717,34900.0
2010-03-22 14:50:00,41.15,41.19,41.14,41.16,155100.0,28.2717,28.2991,28.2648,28.2785,155100.0
2010-03-22 14:55:00,41.16,41.19,41.12,41.14,149400.0,28.2785,28.2991,28.251,28.2648,149400.0
2010-03-22 15:00:00,41.13,41.16,41.13,41.14,59300.0,28.2579,28.2785,28.2579,28.2648,59300.0
2010-03-22 15:05:00,41.15,41.16,41.09,41.09,71300.0,28.2717,28.2785,28.2304,28.2304,71300.0
2010-03-22 15:10:00,41.1,41.14,41.1,41.12,61600.0,28.2373,28.2648,28.2373,28.251,61600.0
2010-03-22 15:15:00,41.11,41.16,41.11,41.14,64000.0,28.2442,28.2785,28.2442,28.2648,64000.0
2010-03-22 15:20:00,41.14,41.18,41.14,41.16,54600.0,28.2648,28.2923,28.2648,28.2785,54600.0
2010-03-22 15:25:00,41.16,41.19,41.15,41.15,81500.0,28.2785,28.2991,28.2717,28.2717,81500.0
2010-03-22 15:30:00,41.14,41.16,41.11,41.12,123300.0,28.2648,28.2785,28.2442,28.251,123300.0
2010-03-22 15:35:00,41.13,41.13,41.08,41.11,214500.0,28.2579,28.2579,28.2236,28.2442,214500.0
2010-03-22 15:40:00,41.11,41.15,41.1,41.15,414100.0,28.2442,28.2717,28.2373,28.2717,414100.0
2010-03-22 15:45:00,41.14,41.19,41.13,41.18,168600.0,28.2648,28.2991,28.2579,28.2923,168600.0
2010-03-22 15:50:00,41.18,41.19,41.1,41.1,709600.0,28.2923,28.2991,28.2373,28.2373,709600.0
2010-03-22 15:55:00,41.1,41.16,41.06,41.1,1612700.0,28.2373,28.2785,28.2098,28.2373,1612700.0
2010-03-23 09:30:00,41.05,41.06,40.93,40.93,239500.0,28.2029,28.2098,28.1205,28.1205,239500.0
2010-03-23 09:35:00,40.94,40.99,40.93,40.97,239600.0,28.1274,28.1617,28.1205,28.148,239600.0
2010-03-23 09:40:00,40.96,41.04,40.94,40.99,219800.0,28.1411,28.1961,28.1274,28.1617,219800.0
2010-03-23 09:45:00,40.98,40.99,40.88,40.93,428700.0,28.1549,28.1617,28.0862,28.1205,428700.0
2010-03-23 09:50:00,40.92,40.97,40.91,40.94,188900.0,28.1136,28.148,28.1068,28.1274,188900.0
2010-03-23 09:55:00,40.94,41.0,40.93,40.99,157400.0,28.1274,28.1686,28.1205,28.1617,157400.0
2010-03-23 10:00:00,40.98,41.07,40.92,40.94,223100.0,28.1549,28.2167,28.1136,28.1274,223100.0
2010-03-23 10:05:00,40.94,41.05,40.9,41.05,148700.0,28.1274,28.2029,28.0999,28.2029,148700.0
2010-03-23 10:10:00,41.05,41.07,40.99,40.99,267700.0,28.2029,28.2167,28.1617,28.1617,267700.0
2010-03-23 10:15:00,41.0,41.07,40.98,41.05,160800.0,28.1686,28.2167,28.1549,28.2029,160800.0
2010-03-23 10:20:00,41.05,41.09,41.01,41.07,302400.0,28.2029,28.2304,28.1755,28.2167,302400.0
2010-03-23 10:25:00,41.08,41.08,41.01,41.01,143800.0,28.2236,28.2236,28.1755,28.1755,143800.0
2010-03-23 10:30:00,41.01,41.04,41.0,41.01,87800.0,28.1755,28.1961,28.1686,28.1755,87800.0
2010-03-23 10:35:00,41.02,41.02,40.96,40.98,145200.0,28.1823,28.1823,28.1411,28.1549,145200.0
2010-03-23 10:40:00,40.99,41.03,40.98,41.03,102500.0,28.1617,28.1892,28.1549,28.1892,102500.0
2010-03-23 10:45:00,41.03,41.06,41.01,41.03,94200.0,28.1892,28.2098,28.1755,28.1892,94200.0
2010-03-23 10:50:00,41.03,41.07,41.01,41.01,70400.0,28.1892,28.2167,28.1755,28.1755,70400.0
2010-03-23 10:55:00,41.02,41.02,40.92,40.95,272800.0,28.1823,28.1823,28.1136,28.1342,272800.0
2010-03-23 11:00:00,40.94,40.94,40.88,40.89,364100.0,28.1274,28.1274,28.0862,28.093,364100.0
2010-03-23 11:05:00,40.89,40.93,40.87,40.92,297900.0,28.093,28.1205,28.0793,28.1136,297900.0
2010-03-23 11:10:00,40.92,40.97,40.9,40.96,243600.0,28.1136,28.148,28.0999,28.1411,243600.0
2010-03-23 11:15:00,40.97,40.97,40.94,40.95,162400.0,28.148,28.148,28.1274,28.1342,162400.0
2010-03-23 11:20:00,40.96,40.98,40.93,40.95,176300.0,28.1411,28.1549,28.1205,28.1342,176300.0
2010-03-23 11:25:00,40.96,40.96,40.88,40.93,180000.0,28.1411,28.1411,28.0862,28.1205,180000.0
2010-03-23 11:30:00,40.94,40.95,40.92,40.92,48500.0,28.1274,28.1342,28.1136,28.1136,48500.0
2010-03-23 11:35:00,40.93,40.95,40.91,40.94,58200.0,28.1205,28.1342,28.1068,28.1274,58200.0
2010-03-23 11:40:00,40.94,40.95,40.88,40.9,133200.0,28.1274,28.1342,28.0862,28.0999,133200.0
2010-03-23 11:45:00,40.91,40.99,40.91,40.98,270600.0,28.1068,28.1617,28.1068,28.1549,270600.0
2010-03-23 11:50:00,40.99,41.03,40.98,41.02,265800.0,28.1617,28.1892,28.1549,28.1823,265800.0
2010-03-23 11:55:00,41.02,41.05,41.01,41.03,115100.0,28.1823,28.2029,28.1755,28.1892,115100.0
2010-03-23 12:00:00,41.02,41.05,41.02,41.02,93400.0,28.1823,28.2029,28.1823,28.1823,93400.0
2010-03-23 12:05:00,41.03,41.09,41.01,41.07,149400.0,28.1892,28.2304,28.1755,28.2167,149400.0
2010-03-23 12:10:00,41.07,41.12,41.06,41.08,334100.0,28.2167,28.251,28.2098,28.2236,334100.0
2010-03-23 12:15:00,41.07,41.09,41.02,41.03,106100.0,28.2167,28.2304,28.1823,28.1892,106100.0
2010-03-23 12:20:00,41.04,41.04,41.01,41.02,70500.0,28.1961,28.1961,28.1755,28.1823,70500.0
2010-03-23 12:25:00,41.03,41.03,40.99,41.01,170000.0,28.1892,28.1892,28.1617,28.1755,170000.0
2010-03-23 12:30:00,41.01,41.02,40.96,40.96,128400.0,28.1755,28.1823,28.1411,28.1411,128400.0
2010-03-23 12:35:00,40.97,40.98,40.92,40.94,143500.0,28.148,28.1549,28.1136,28.1274,143500.0
2010-03-23 12:40:00,40.95,40.96,40.93,40.95,39600.0,28.1342,28.1411,28.1205,28.1342,39600.0
2010-03-23 12:45:00,40.95,40.96,40.91,40.93,114200.0,28.1342,28.1411,28.1068,28.1205,114200.0
2010-03-23 12:50:00,40.94,40.95,40.93,40.95,80700.0,28.1274,28.1342,28.1205,28.1342,80700.0
2010-03-23 12:55:00,40.95,40.96,40.94,40.96,83600.0,28.1342,28.1411,28.1274,28.1411,83600.0
2010-03-23 13:00:00,40.96,40.98,40.95,40.96,36600.0,28.1411,28.1549,28.1342,28.1411,36600.0
2010-03-23 13:05:00,40.97,41.0,40.96,40.98,46500.0,28.148,28.1686,28.1411,28.1549,46500.0
2010-03-23 13:10:00,40.98,40.99,40.95,40.95,26000.0,28.1549,28.1617,28.1342,28.1342,26000.0
2010-03-23 13:15:00,40.96,40.99,40.96,40.98,28200.0,28.1411,28.1617,28.1411,28.1549,28200.0
2010-03-23 13:20:00,40.98,41.01,40.97,40.98,35000.0,28.1549,28.1755,28.148,28.1549,35000.0
2010-03-23 13:25:00,40.99,41.01,40.98,41.0,35300.0,28.1617,28.1755,28.1549,28.1686,35300.0
2010-03-23 13:30:00,41.01,41.01,40.99,41.0,26800.0,28.1755,28.1755,28.1617,28.1686,26800.0
2010-03-23 13:35:00,41.0,41.01,40.99,41.01,21700.0,28.1686,28.1755,28.1617,28.1755,21700.0
2010-03-23 13:40:00,41.01,41.01,40.99,41.0,44500.0,28.1755,28.1755,28.1617,28.1686,44500.0
2010-03-23 13:45:00,41.0,41.0,40.94,40.95,70700.0,28.1686,28.1686,28.1274,28.1342,70700.0
2010-03-23 13:50:00,40.96,40.99,40.95,40.98,50800.0,28.1411,28.1617,28.1342,28.1549,50800.0
2010-03-23 13:55:00,40.98,40.98,40.93,40.93,61100.0,28.1549,28.1549,28.1205,28.1205,61100.0
2010-03-23 14:00:00,40.93,40.95,40.93,40.93,45800.0,28.1205,28.1342,28.1205,28.1205,45800.0
2010-03-23 14:05:00,40.94,40.97,40.93,40.97,84600.0,28.1274,28.148,28.1205,28.148,84600.0
2010-03-23 14:10:00,40.97,40.99,40.96,40.99,36500.0,28.148,28.1617,28.1411,28.1617,36500.0
2010-03-23 14:15:00,40.99,40.99,40.96,40.99,72500.0,28.1617,28.1617,28.1411,28.1617,72500.0
2010-03-23 14:20:00,40.99,41.03,40.98,41.03,124500.0,28.1617,28.1892,28.1549,28.1892,124500.0
2010-03-23 14:25:00,41.03,41.05,41.02,41.04,41100.0,28.1892,28.2029,28.1823,28.1961,41100.0
2010-03-23 14:30:00,41.04,41.04,40.99,41.01,152800.0,28.1961,28.1961,28.1617,28.1755,152800.0
2010-03-23 14:35:00,41.01,41.04,41.01,41.01,68200.0,28.1755,28.1961,28.1755,28.1755,68200.0
2010-03-23 14:40:00,41.02,41.07,41.01,41.07,77200.0,28.1823,28.2167,28.1755,28.2167,77200.0
2010-03-23 14:45:00,41.07,41.07,41.04,41.06,167500.0,28.2167,28.2167,28.1961,28.2098,167500.0
2010-03-23 14:50:00,41.06,41.06,41.05,41.05,84600.0,28.2098,28.2098,28.2029,28.2029,84600.0
2010-03-23 14:55:00,41.06,41.08,41.05,41.08,56600.0,28.2098,28.2236,28.2029,28.2236,56600.0
2010-03-23 15:00:00,41.08,41.08,41.05,41.05,71600.0,28.2236,28.2236,28.2029,28.2029,71600.0
2010-03-23 15:05:00,41.06,41.13,41.05,41.12,247300.0,28.2098,28.2579,28.2029,28.251,247300.0
2010-03-23 15:10:00,41.11,41.18,41.09,41.16,300600.0,28.2442,28.2923,28.2304,28.2785,300600.0
2010-03-23 15:15:00,41.16,41.21,41.16,41.2,161400.0,28.2785,28.3129,28.2785,28.306,161400.0
2010-03-23 15:20:00,41.19,41.23,41.18,41.21,284400.0,28.2991,28.3266,28.2923,28.3129,284400.0
2010-03-23 15:25:00,41.21,41.26,41.21,41.25,123800.0,28.3129,28.3472,28.3129,28.3404,123800.0
2010-03-23 15:30:00,41.25,41.25,41.21,41.25,101100.0,28.3404,28.3404,28.3129,28.3404,101100.0
2010-03-23 15:35:00,41.25,41.31,41.25,41.28,253800.0,28.3404,28.3816,28.3404,28.361,253800.0
2010-03-23 15:40:00,41.28,41.29,41.27,41.27,158000.0,28.361,28.3678,28.3541,28.3541,158000.0
2010-03-23 15:45:00,41.28,41.3,41.25,41.29,273600.0,28.361,28.3747,28.3404,28.3678,273600.0
2010-03-23 15:50:00,41.29,41.29,41.24,41.28,416900.0,28.3678,28.3678,28.3335,28.361,416900.0
2010-03-23 15:55:00,41.28,41.34,41.21,41.22,1331200.0,28.361,28.4022,28.3129,28.3197,1331200.0
2010-03-24 09:30:00,40.84,40.93,40.8,40.86,366800.0,28.0587,28.1205,28.0312,28.0724,366800.0
2010-03-24 09:35:00,40.86,40.88,40.76,40.81,248600.0,28.0724,28.0862,28.0037,28.0381,248600.0
2010-03-24 09:40:00,40.81,40.83,40.77,40.8,264000.0,28.0381,28.0518,28.0106,28.0312,264000.0
2010-03-24 09:45:00,40.8,40.84,40.78,40.83,256700.0,28.0312,28.0587,28.0174,28.0518,256700.0
2010-03-24 09:50:00,40.82,40.85,40.75,40.79,287000.0,28.0449,28.0655,27.9968,28.0243,287000.0
2010-03-24 09:55:00,40.78,40.79,40.73,40.75,289300.0,28.0174,28.0243,27.9831,27.9968,289300.0
2010-03-24 10:00:00,40.75,40.77,40.67,40.76,322400.0,27.9968,28.0106,27.9419,28.0037,322400.0
2010-03-24 10:05:00,40.76,40.84,40.74,40.84,278300.0,28.0037,28.0587,27.99,28.0587,278300.0
2010-03-24 10:10:00,40.84,40.9,40.84,40.87,313300.0,28.0587,28.0999,28.0587,28.0793,313300.0
2010-03-24 10:15:00,40.88,40.92,40.88,40.89,236000.0,28.0862,28.1136,28.0862,28.093,236000.0
2010-03-24 10:20:00,40.89,40.93,40.85,40.88,156300.0,28.093,28.1205,28.0655,28.0862,156300.0
2010-03-24 10:25:00,40.88,40.88,40.82,40.83,134700.0,28.0862,28.0862,28.0449,28.0518,134700.0
2010-03-24 10:30:00,40.84,40.84,40.77,40.82,424500.0,28.0587,28.0587,28.0106,28.0449,424500.0
2010-03-24 10:35:00,40.82,40.88,40.81,40.83,382200.0,28.0449,28.0862,28.0381,28.0518,382200.0
2010-03-24 10:40:00,40.83,40.85,40.79,40.82,217200.0,28.0518,28.0655,28.0243,28.0449,217200.0
2010-03-24 10:45:00,40.82,40.85,40.81,40.85,151100.0,28.0449,28.0655,28.0381,28.0655,151100.0
2010-03-24 10:50:00,40.85,40.87,40.83,40.85,91500.0,28.0655,28.0793,28.0518,28.0655,91500.0
2010-03-24 10:55:00,40.85,40.87,40.83,40.84,162900.0,28.0655,28.0793,28.0518,28.0587,162900.0
2010-03-24 11:00:00,40.83,40.86,40.79,40.8,158000.0,28.0518,28.0724,28.0243,28.0312,158000.0
2010-03-24 11:05:00,40.8,40.8,40.74,40.75,240500.0,28.0312,28.0312,27.99,27.9968,240500.0
2010-03-24 11:10:00,40.75,40.76,40.66,40.67,272700.0,27.9968,28.0037,27.935,27.9419,272700.0
2010-03-24 11:15:00,40.67,40.68,40.61,40.66,368000.0,27.9419,27.9487,27.9006,27.935,368000.0
2010-03-24 11:20:00,40.66,40.7,40.61,40.68,211400.0,27.935,27.9625,27.9006,27.9487,211400.0
2010-03-24 11:25:00,40.67,40.67,40.62,40.67,267700.0,27.9419,27.9419,27.9075,27.9419,267700.0
2010-03-24 11:30:00,40.66,40.68,40.65,40.66,177500.0,27.935,27.9487,27.9281,27.935,177500.0
2010-03-24 11:35:00,40.65,40.67,40.64,40.65,250700.0,27.9281,27.9419,27.9213,27.9281,250700.0
2010-03-24 11:40:00,40.65,40.69,40.64,40.67,235100.0,27.9281,27.9556,27.9213,27.9419,235100.0
2010-03-24 11:45:00,40.68,40.69,40.65,40.67,149500.0,27.9487,27.9556,27.9281,27.9419,149500.0
2010-03-24 11:50:00,40.68,40.72,40.67,40.71,134900.0,27.9487,27.9762,27.9419,27.9694,134900.0
2010-03-24 11:55:00,40.71,40.76,40.69,40.75,327600.0,27.9694,28.0037,27.9556,27.9968,327600.0
2010-03-24 12:00:00,40.75,40.77,40.74,40.74,93600.0,27.9968,28.0106,27.99,27.99,93600.0
2010-03-24 12:05:00,40.74,40.79,40.73,40.75,376500.0,27.99,28.0243,27.9831,27.9968,376500.0
2010-03-24 12:10:00,40.75,40.75,40.72,40.72,135500.0,27.9968,27.9968,27.9762,27.9762,135500.0
2010-03-24 12:15:00,40.72,40.73,40.69,40.69,571500.0,27.9762,27.9831,27.9556,27.9556,571500.0
2010-03-24 12:20:00,40.69,40.7,40.68,40.7,188400.0,27.9556,27.9625,27.9487,27.9625,188400.0
2010-03-24 12:25:00,40.69,40.71,40.69,40.71,73800.0,27.9556,27.9694,27.9556,27.9694,73800.0
2010-03-24 12:30:00,40.7,40.74,40.7,40.71,178000.0,27.9625,27.99,27.9625,27.9694,178000.0
2010-03-24 12:35:00,40.71,40.75,40.71,40.72,158300.0,27.9694,27.9968,27.9694,27.9762,158300.0
2010-03-24 12:40:00,40.71,40.74,40.7,40.74,177600.0,27.9694,27.99,27.9625,27.99,177600.0
2010-03-24 12:45:00,40.74,40.79,40.74,40.78,238600.0,27.99,28.0243,27.99,28.0174,238600.0
2010-03-24 12:50:00,40.78,40.78,40.76,40.78,153800.0,28.0174,28.0174,28.0037,28.0174,153800.0
2010-03-24 12:55:00,40.78,40.78,40.74,40.74,90700.0,28.0174,28.0174,27.99,27.99,90700.0
2010-03-24 13:00:00,40.74,40.74,40.65,40.65,277200.0,27.99,27.99,27.9281,27.9281,277200.0
2010-03-24 13:05:00,40.65,40.69,40.65,40.69,166200.0,27.9281,27.9556,27.9281,27.9556,166200.0
2010-03-24 13:10:00,40.68,40.7,40.64,40.64,133100.0,27.9487,27.9625,27.9213,27.9213,133100.0
2010-03-24 13:15:00,40.65,40.65,40.59,40.61,336600.0,27.9281,27.9281,27.8869,27.9006,336600.0
2010-03-24 13:20:00,40.61,40.64,40.58,40.62,270300.0,27.9006,27.9213,27.88,27.9075,270300.0
2010-03-24 13:25:00,40.62,40.65,40.61,40.65,99400.0,27.9075,27.9281,27.9006,27.9281,99400.0
2010-03-24 13:30:00,40.65,40.67,40.63,40.66,146200.0,27.9281,27.9419,27.9144,27.935,146200.0
2010-03-24 13:35:00,40.66,40.69,40.65,40.67,108800.0,27.935,27.9556,27.9281,27.9419,108800.0
2010-03-24 13:40:00,40.67,40.68,40.64,40.64,38900.0,27.9419,27.9487,27.9213,27.9213,38900.0
2010-03-24 13:45:00,40.64,40.65,40.54,40.55,235200.0,27.9213,27.9281,27.8526,27.8594,235200.0
2010-03-24 13:50:00,40.54,40.6,40.53,40.58,175500.0,27.8526,27.8938,27.8457,27.88,175500.0
2010-03-24 13:55:00,40.57,40.61,40.56,40.6,96500.0,27.8732,27.9006,27.8663,27.8938,96500.0
2010-03-24 14:00:00,40.6,40.63,40.58,40.59,70500.0,27.8938,27.9144,27.88,27.8869,70500.0
2010-03-24 14:05:00,40.6,40.61,40.58,40.6,196300.0,27.8938,27.9006,27.88,27.8938,196300.0
2010-03-24 14:10:00,40.61,40.68,40.61,40.67,130600.0,27.9006,27.9487,27.9006,27.9419,130600.0
2010-03-24 14:15:00,40.68,40.7,40.66,40.69,448000.0,27.9487,27.9625,27.935,27.9556,448000.0
2010-03-24 14:20:00,40.68,40.72,40.68,40.7,114300.0,27.9487,27.9762,27.9487,27.9625,114300.0
2010-03-24 14:25:00,40.7,40.71,40.65,40.66,101800.0,27.9625,27.9694,27.9281,27.935,101800.0
2010-03-24 14:30:00,40.66,40.68,40.62,40.62,29800.0,27.935,27.9487,27.9075,27.9075,29800.0
2010-03-24 14:35:00,40.63,40.64,40.61,40.62,307400.0,27.9144,27.9213,27.9006,27.9075,307400.0
2010-03-24 14:40:00,40.62,40.63,40.6,40.63,51200.0,27.9075,27.9144,27.8938,27.9144,51200.0
2010-03-24 14:45:00,40.63,40.65,40.62,40.62,109700.0,27.9144,27.9281,27.9075,27.9075,109700.0
2010-03-24 14:50:00,40.62,40.64,40.61,40.64,143100.0,27.9075,27.9213,27.9006,27.9213,143100.0
2010-03-24 14:55:00,40.64,40.64,40.58,40.6,146200.0,27.9213,27.9213,27.88,27.8938,146200.0
2010-03-24 15:00:00,40.59,40.65,40.57,40.63,184100.0,27.8869,27.9281,27.8732,27.9144,184100.0
2010-03-24 15:05:00,40.62,40.66,40.62,40.63,256300.0,27.9075,27.935,27.9075,27.9144,256300.0
2010-03-24 15:10:00,40.63,40.63,40.56,40.59,318800.0,27.9144,27.9144,27.8663,27.8869,318800.0
2010-03-24 15:15:00,40.59,40.65,40.58,40.63,373000.0,27.8869,27.9281,27.88,27.9144,373000.0
2010-03-24 15:20:00,40.63,40.68,40.61,40.67,116600.0,27.9144,27.9487,27.9006,27.9419,116600.0
2010-03-24 15:25:00,40.66,40.66,40.63,40.65,134900.0,27.935,27.935,27.9144,27.9281,134900.0
2010-03-24 15:30:00,40.65,40.71,40.64,40.71,294200.0,27.9281,27.9694,27.9213,27.9694,294200.0
2010-03-24 15:35:00,40.71,40.76,40.71,40.73,305500.0,27.9694,28.0037,27.9694,27.9831,305500.0
2010-03-24 15:40:00,40.73,40.73,40.7,40.73,151400.0,27.9831,27.9831,27.9625,27.9831,151400.0
2010-03-24 15:45:00,40.72,40.73,40.68,40.71,332300.0,27.9762,27.9831,27.9487,27.9694,332300.0
2010-03-24 15:50:00,40.71,40.73,40.69,40.69,817600.0,27.9694,27.9831,27.9556,27.9556,817600.0
2010-03-24 15:55:00,40.69,40.77,40.69,40.75,2584400.0,27.9556,28.0106,27.9556,27.9968,2584400.0
2010-03-25 09:30:00,40.59,40.64,40.55,40.6,338300.0,27.8869,27.9213,27.8594,27.8938,338300.0
2010-03-25 09:35:00,40.59,40.6,40.52,40.52,319900.0,27.8869,27.8938,27.8388,27.8388,319900.0
2010-03-25 09:40:00,40.52,40.54,40.49,40.54,399100.0,27.8388,27.8526,27.8182,27.8526,399100.0
2010-03-25 09:45:00,40.55,40.56,40.47,40.47,506200.0,27.8594,27.8663,27.8045,27.8045,506200.0
2010-03-25 09:50:00,40.47,40.53,40.44,40.48,740500.0,27.8045,27.8457,27.7839,27.8113,740500.0
2010-03-25 09:55:00,40.48,40.54,40.47,40.49,456900.0,27.8113,27.8526,27.8045,27.8182,456900.0
2010-03-25 10:00:00,40.49,40.54,40.46,40.46,208600.0,27.8182,27.8526,27.7976,27.7976,208600.0
2010-03-25 10:05:00,40.46,40.46,40.37,40.4,427300.0,27.7976,27.7976,27.7358,27.7564,427300.0
2010-03-25 10:10:00,40.41,40.48,40.4,40.47,218600.0,27.7632,27.8113,27.7564,27.8045,218600.0
2010-03-25 10:15:00,40.47,40.51,40.46,40.51,221800.0,27.8045,27.8319,27.7976,27.8319,221800.0
2010-03-25 10:20:00,40.51,40.55,40.5,40.52,249100.0,27.8319,27.8594,27.8251,27.8388,249100.0
2010-03-25 10:25:00,40.52,40.53,40.45,40.45,259300.0,27.8388,27.8457,27.7907,27.7907,259300.0
2010-03-25 10:30:00,40.46,40.49,40.43,40.45,158000.0,27.7976,27.8182,27.777,27.7907,158000.0
2010-03-25 10:35:00,40.45,40.48,40.45,40.47,114500.0,27.7907,27.8113,27.7907,27.8045,114500.0
2010-03-25 10:40:00,40.48,40.51,40.43,40.44,265900.0,27.8113,27.8319,27.777,27.7839,265900.0
2010-03-25 10:45:00,40.45,40.48,40.43,40.48,188800.0,27.7907,27.8113,27.777,27.8113,188800.0
2010-03-25 10:50:00,40.48,40.49,40.43,40.44,123100.0,27.8113,27.8182,27.777,27.7839,123100.0
2010-03-25 10:55:00,40.43,40.47,40.43,40.44,112900.0,27.777,27.8045,27.777,27.7839,112900.0
2010-03-25 11:00:00,40.44,40.5,40.44,40.47,165200.0,27.7839,27.8251,27.7839,27.8045,165200.0
2010-03-25 11:05:00,40.47,40.49,40.44,40.48,82400.0,27.8045,27.8182,27.7839,27.8113,82400.0
2010-03-25 11:10:00,40.48,40.59,40.48,40.57,295600.0,27.8113,27.8869,27.8113,27.8732,295600.0
2010-03-25 11:15:00,40.57,40.61,40.54,40.57,271700.0,27.8732,27.9006,27.8526,27.8732,271700.0
2010-03-25 11:20:00,40.58,40.61,40.56,40.58,731900.0,27.88,27.9006,27.8663,27.88,731900.0
2010-03-25 11:25:00,40.57,40.58,40.54,40.56,524900.0,27.8732,27.88,27.8526,27.8663,524900.0
2010-03-25 11:30:00,40.57,40.61,40.57,40.58,467700.0,27.8732,27.9006,27.8732,27.88,467700.0
2010-03-25 11:35:00,40.58,40.59,40.55,40.56,268300.0,27.88,27.8869,27.8594,27.8663,268300.0
2010-03-25 11:40:00,40.56,40.58,40.56,40.56,229600.0,27.8663,27.88,27.8663,27.8663,229600.0
2010-03-25 11:45:00,40.56,40.59,40.54,40.54,238200.0,27.8663,27.8869,27.8526,27.8526,238200.0
2010-03-25 11:50:00,40.53,40.54,40.51,40.53,345400.0,27.8457,27.8526,27.8319,27.8457,345400.0
2010-03-25 11:55:00,40.53,40.54,40.52,40.54,163400.0,27.8457,27.8526,27.8388,27.8526,163400.0
2010-03-25 12:00:00,40.54,40.54,40.51,40.51,329700.0,27.8526,27.8526,27.8319,27.8319,329700.0
2010-03-25 12:05:00,40.52,40.56,40.49,40.53,716300.0,27.8388,27.8663,27.8182,27.8457,716300.0
2010-03-25 12:10:00,40.53,40.54,40.48,40.51,318100.0,27.8457,27.8526,27.8113,27.8319,318100.0
2010-03-25 12:15:00,40.5,40.52,40.47,40.51,129600.0,27.8251,27.8388,27.8045,27.8319,129600.0
2010-03-25 12:20:00,40.51,40.52,40.5,40.52,252000.0,27.8319,27.8388,27.8251,27.8388,252000.0
2010-03-25 12:25:00,40.52,40.53,40.51,40.51,137200.0,27.8388,27.8457,27.8319,27.8319,137200.0
2010-03-25 12:30:00,40.51,40.55,40.51,40.54,139400.0,27.8319,27.8594,27.8319,27.8526,139400.0
2010-03-25 12:35:00,40.54,40.56,40.54,40.56,92300.0,27.8526,27.8663,27.8526,27.8663,92300.0
2010-03-25 12:40:00,40.56,40.59,40.56,40.58,170700.0,27.8663,27.8869,27.8663,27.88,170700.0
2010-03-25 12:45:00,40.58,40.62,40.58,40.6,148500.0,27.88,27.9075,27.88,27.8938,148500.0
2010-03-25 12:50:00,40.59,40.61,40.58,40.59,75300.0,27.8869,27.9006,27.88,27.8869,75300.0
2010-03-25 12:55:00,40.6,40.61,40.59,40.59,98900.0,27.8938,27.9006,27.8869,27.8869,98900.0
2010-03-25 13:00:00,40.59,40.6,40.55,40.58,233400.0,27.8869,27.8938,27.8594,27.88,233400.0
2010-03-25 13:05:00,40.58,40.63,40.57,40.63,144800.0,27.88,27.9144,27.8732,27.9144,144800.0
2010-03-25 13:10:00,40.62,40.66,40.61,40.65,561800.0,27.9075,27.935,27.9006,27.9281,561800.0
2010-03-25 13:15:00,40.65,40.66,40.65,40.65,44400.0,27.9281,27.935,27.9281,27.9281,44400.0
2010-03-25 13:20:00,40.66,40.66,40.63,40.65,306700.0,27.935,27.935,27.9144,27.9281,306700.0
2010-03-25 13:25:00,40.64,40.69,40.64,40.66,150200.0,27.9213,27.9556,27.9213,27.935,150200.0
2010-03-25 13:30:00,40.65,40.65,40.59,40.6,496500.0,27.9281,27.9281,27.8869,27.8938,496500.0
2010-03-25 13:35:00,40.6,40.61,40.55,40.55,316100.0,27.8938,27.9006,27.8594,27.8594,316100.0
2010-03-25 13:40:00,40.56,40.56,40.48,40.48,349100.0,27.8663,27.8663,27.8113,27.8113,349100.0
2010-03-25 13:45:00,40.48,40.54,40.46,40.48,194500.0,27.8113,27.8526,27.7976,27.8113,194500.0
2010-03-25 13:50:00,40.49,40.52,40.43,40.43,279900.0,27.8182,27.8388,27.777,27.777,279900.0
2010-03-25 13:55:00,40.43,40.49,40.41,40.49,208900.0,27.777,27.8182,27.7632,27.8182,208900.0
2010-03-25 14:00:00,40.49,40.51,40.45,40.5,211300.0,27.8182,27.8319,27.7907,27.8251,211300.0
2010-03-25 14:05:00,40.5,40.54,40.48,40.5,118900.0,27.8251,27.8526,27.8113,27.8251,118900.0
2010-03-25 14:10:00,40.5,40.5,40.46,40.5,289600.0,27.8251,27.8251,27.7976,27.8251,289600.0
2010-03-25 14:15:00,40.5,40.51,40.48,40.51,159400.0,27.8251,27.8319,27.8113,27.8319,159400.0
2010-03-25 14:20:00,40.51,40.52,40.39,40.4,248900.0,27.8319,27.8388,27.7495,27.7564,248900.0
2010-03-25 14:25:00,40.39,40.41,40.33,40.36,238300.0,27.7495,27.7632,27.7083,27.7289,238300.0
2010-03-25 14:30:00,40.35,40.39,40.32,40.34,227500.0,27.722,27.7495,27.7014,27.7151,227500.0
2010-03-25 14:35:00,40.34,40.38,40.34,40.37,221800.0,27.7151,27.7426,27.7151,27.7358,221800.0
2010-03-25 14:40:00,40.36,40.37,40.34,40.37,211200.0,27.7289,27.7358,27.7151,27.7358,211200.0
2010-03-25 14:45:00,40.37,40.37,40.27,40.27,167400.0,27.7358,27.7358,27.6671,27.6671,167400.0
2010-03-25 14:50:00,40.28,40.3,40.24,40.29,234200.0,27.6739,27.6877,27.6464,27.6808,234200.0
2010-03-25 14:55:00,40.3,40.35,40.28,40.31,361100.0,27.6877,27.722,27.6739,27.6945,361100.0
2010-03-25 15:00:00,40.31,40.41,40.31,40.39,243900.0,27.6945,27.7632,27.6945,27.7495,243900.0
2010-03-25 15:05:00,40.4,40.43,40.38,40.42,428200.0,27.7564,27.777,27.7426,27.7701,428200.0
2010-03-25 15:10:00,40.42,40.46,40.4,40.46,505700.0,27.7701,27.7976,27.7564,27.7976,505700.0
2010-03-25 15:15:00,40.46,40.46,40.38,40.4,377500.0,27.7976,27.7976,27.7426,27.7564,377500.0
2010-03-25 15:20:00,40.4,40.41,40.37,40.39,65900.0,27.7564,27.7632,27.7358,27.7495,65900.0
2010-03-25 15:25:00,40.39,40.39,40.31,40.31,113000.0,27.7495,27.7495,27.6945,27.6945,113000.0
2010-03-25 15:30:00,40.32,40.33,40.22,40.22,245400.0,27.7014,27.7083,27.6327,27.6327,245400.0
2010-03-25 15:35:00,40.23,40.23,40.11,40.11,1435000.0,27.6396,27.6396,27.5571,27.5571,1435000.0
2010-03-25 15:40:00,40.12,40.14,40.06,40.12,1773700.0,27.564,27.5777,27.5228,27.564,1773700.0
2010-03-25 15:45:00,40.12,40.13,40.03,40.07,1542600.0,27.564,27.5709,27.5022,27.5296,1542600.0
2010-03-25 15:50:00,40.07,40.13,40.04,40.08,853400.0,27.5296,27.5709,27.509,27.5365,853400.0
2010-03-25 15:55:00,40.09,40.09,39.91,40.04,3427700.0,27.5434,27.5434,27.4197,27.509,3427700.0
2010-03-26 09:30:00,40.81,40.83,40.73,40.77,701700.0,28.0381,28.0518,27.9831,28.0106,701700.0
2010-03-26 09:35:00,40.77,40.81,40.71,40.73,678800.0,28.0106,28.0381,27.9694,27.9831,678800.0
2010-03-26 09:40:00,40.73,40.75,40.63,40.67,482000.0,27.9831,27.9968,27.9144,27.9419,482000.0
2010-03-26 09:45:00,40.66,40.77,40.65,40.77,282800.0,27.935,28.0106,27.9281,28.0106,282800.0
2010-03-26 09:50:00,40.76,40.8,40.73,40.78,356300.0,28.0037,28.0312,27.9831,28.0174,356300.0
2010-03-26 09:55:00,40.79,40.86,40.78,40.81,637700.0,28.0243,28.0724,28.0174,28.0381,637700.0
2010-03-26 10:00:00,40.82,40.96,40.82,40.91,327800.0,28.0449,28.1411,28.0449,28.1068,327800.0
2010-03-26 10:05:00,40.91,40.97,40.9,40.92,347600.0,28.1068,28.148,28.0999,28.1136,347600.0
2010-03-26 10:10:00,40.92,40.97,40.91,40.94,1186600.0,28.1136,28.148,28.1068,28.1274,1186600.0
2010-03-26 10:15:00,40.94,40.98,40.93,40.95,425000.0,28.1274,28.1549,28.1205,28.1342,425000.0
2010-03-26 10:20:00,40.95,40.99,40.93,40.98,436500.0,28.1342,28.1617,28.1205,28.1549,436500.0
2010-03-26 10:25:00,40.98,41.06,40.97,41.06,725900.0,28.1549,28.2098,28.148,28.2098,725900.0
2010-03-26 10:30:00,41.06,41.13,41.04,41.09,603600.0,28.2098,28.2579,28.1961,28.2304,603600.0
2010-03-26 10:35:00,41.08,41.08,41.05,41.07,173400.0,28.2236,28.2236,28.2029,28.2167,173400.0
2010-03-26 10:40:00,41.06,41.07,40.98,40.98,356700.0,28.2098,28.2167,28.1549,28.1549,356700.0
2010-03-26 10:45:00,40.98,41.0,40.95,40.97,311400.0,28.1549,28.1686,28.1342,28.148,311400.0
2010-03-26 10:50:00,40.97,41.01,40.92,40.92,306800.0,28.148,28.1755,28.1136,28.1136,306800.0
2010-03-26 10:55:00,40.92,40.93,40.84,40.86,574900.0,28.1136,28.1205,28.0587,28.0724,574900.0
2010-03-26 11:00:00,40.85,40.93,40.85,40.93,471100.0,28.0655,28.1205,28.0655,28.1205,471100.0
2010-03-26 11:05:00,40.93,40.93,40.87,40.91,277400.0,28.1205,28.1205,28.0793,28.1068,277400.0
2010-03-26 11:10:00,40.91,40.95,40.87,40.89,438400.0,28.1068,28.1342,28.0793,28.093,438400.0
2010-03-26 11:15:00,40.89,40.95,40.89,40.91,192000.0,28.093,28.1342,28.093,28.1068,192000.0
2010-03-26 11:20:00,40.92,40.93,40.88,40.9,228000.0,28.1136,28.1205,28.0862,28.0999,228000.0
2010-03-26 11:25:00,40.9,40.95,40.89,40.91,108200.0,28.0999,28.1342,28.093,28.1068,108200.0
2010-03-26 11:30:00,40.92,40.92,40.89,40.92,595000.0,28.1136,28.1136,28.093,28.1136,595000.0
2010-03-26 11:35:00,40.92,40.92,40.89,40.89,60100.0,28.1136,28.1136,28.093,28.093,60100.0
2010-03-26 11:40:00,40.89,40.89,40.83,40.83,238600.0,28.093,28.093,28.0518,28.0518,238600.0
2010-03-26 11:45:00,40.83,40.85,40.82,40.85,89400.0,28.0518,28.0655,28.0449,28.0655,89400.0
2010-03-26 11:50:00,40.84,40.85,40.81,40.82,87700.0,28.0587,28.0655,28.0381,28.0449,87700.0
2010-03-26 11:55:00,40.82,40.83,40.8,40.82,119500.0,28.0449,28.0518,28.0312,28.0449,119500.0
2010-03-26 12:00:00,40.81,40.85,40.81,40.84,69300.0,28.0381,28.0655,28.0381,28.0587,69300.0
2010-03-26 12:05:00,40.84,40.87,40.83,40.86,123500.0,28.0587,28.0793,28.0518,28.0724,123500.0
2010-03-26 12:10:00,40.86,40.86,40.81,40.81,101700.0,28.0724,28.0724,28.0381,28.0381,101700.0
2010-03-26 12:15:00,40.82,40.84,40.81,40.83,43100.0,28.0449,28.0587,28.0381,28.0518,43100.0
2010-03-26 12:20:00,40.83,40.83,40.7,40.74,288400.0,28.0518,28.0518,27.9625,27.99,288400.0
2010-03-26 12:25:00,40.74,40.74,40.63,40.67,248700.0,27.99,27.99,27.9144,27.9419,248700.0
2010-03-26 12:30:00,40.67,40.7,40.63,40.67,251100.0,27.9419,27.9625,27.9144,27.9419,251100.0
2010-03-26 12:35:00,40.67,40.69,40.62,40.68,214600.0,27.9419,27.9556,27.9075,27.9487,214600.0
2010-03-26 12:40:00,40.67,40.71,40.67,40.7,71900.0,27.9419,27.9694,27.9419,27.9625,71900.0
2010-03-26 12:45:00,40.7,40.7,40.62,40.63,136300.0,27.9625,27.9625,27.9075,27.9144,136300.0
2010-03-26 12:50:00,40.63,40.69,40.63,40.66,104600.0,27.9144,27.9556,27.9144,27.935,104600.0
2010-03-26 12:55:00,40.65,40.65,40.56,40.6,295100.0,27.9281,27.9281,27.8663,27.8938,295100.0
2010-03-26 13:00:00,40.59,40.61,40.56,40.57,344700.0,27.8869,27.9006,27.8663,27.8732,344700.0
2010-03-26 13:05:00,40.57,40.57,40.44,40.47,253000.0,27.8732,27.8732,27.7839,27.8045,253000.0
2010-03-26 13:10:00,40.48,40.54,40.46,40.53,485400.0,27.8113,27.8526,27.7976,27.8457,485400.0
2010-03-26 13:15:00,40.53,40.57,40.52,40.57,117700.0,27.8457,27.8732,27.8388,27.8732,117700.0
2010-03-26 13:20:00,40.57,40.62,40.55,40.61,88200.0,27.8732,27.9075,27.8594,27.9006,88200.0
2010-03-26 13:25:00,40.61,40.63,40.6,40.6,171600.0,27.9006,27.9144,27.8938,27.8938,171600.0
2010-03-26 13:30:00,40.59,40.6,40.56,40.56,48600.0,27.8869,27.8938,27.8663,27.8663,48600.0
2010-03-26 13:35:00,40.57,40.63,40.56,40.62,47300.0,27.8732,27.9144,27.8663,27.9075,47300.0
2010-03-26 13:40:00,40.62,40.67,40.61,40.63,49700.0,27.9075,27.9419,27.9006,27.9144,49700.0
2010-03-26 13:45:00,40.62,40.62,40.57,40.59,256300.0,27.9075,27.9075,27.8732,27.8869,256300.0
2010-03-26 13:50:00,40.59,40.61,40.57,40.59,147500.0,27.8869,27.9006,27.8732,27.8869,147500.0
2010-03-26 13:55:00,40.59,40.62,40.57,40.61,90500.0,27.8869,27.9075,27.8732,27.9006,90500.0
2010-03-26 14:00:00,40.6,40.7,40.55,40.59,276000.0,27.8938,27.9625,27.8594,27.8869,276000.0
2010-03-26 14:05:00,40.58,40.64,40.58,40.64,200600.0,27.88,27.9213,27.88,27.9213,200600.0
2010-03-26 14:10:00,40.63,40.67,40.61,40.63,112500.0,27.9144,27.9419,27.9006,27.9144,112500.0
2010-03-26 14:15:00,40.62,40.68,40.6,40.65,249800.0,27.9075,27.9487,27.8938,27.9281,249800.0
2010-03-26 14:20:00,40.65,40.68,40.64,40.67,179600.0,27.9281,27.9487,27.9213,27.9419,179600.0
2010-03-26 14:25:00,40.67,40.73,40.64,40.73,463400.0,27.9419,27.9831,27.9213,27.9831,463400.0
2010-03-26 14:30:00,40.73,40.77,40.72,40.76,242700.0,27.9831,28.0106,27.9762,28.0037,242700.0
2010-03-26 14:35:00,40.76,40.82,40.75,40.81,269400.0,28.0037,28.0449,27.9968,28.0381,269400.0
2010-03-26 14:40:00,40.81,40.83,40.78,40.78,117300.0,28.0381,28.0518,28.0174,28.0174,117300.0
2010-03-26 14:45:00,40.78,40.78,40.74,40.77,94200.0,28.0174,28.0174,27.99,28.0106,94200.0
2010-03-26 14:50:00,40.76,40.79,40.74,40.79,67100.0,28.0037,28.0243,27.99,28.0243,67100.0
2010-03-26 14:55:00,40.78,40.81,40.75,40.76,151500.0,28.0174,28.0381,27.9968,28.0037,151500.0
2010-03-26 15:00:00,40.76,40.78,40.75,40.75,40800.0,28.0037,28.0174,27.9968,27.9968,40800.0
2010-03-26 15:05:00,40.75,40.76,40.7,40.71,86700.0,27.9968,28.0037,27.9625,27.9694,86700.0
2010-03-26 15:10:00,40.71,40.74,40.68,40.74,161100.0,27.9694,27.99,27.9487,27.99,161100.0
2010-03-26 15:15:00,40.74,40.76,40.73,40.76,46600.0,27.99,28.0037,27.9831,28.0037,46600.0
2010-03-26 15:20:00,40.75,40.76,40.7,40.71,67700.0,27.9968,28.0037,27.9625,27.9694,67700.0
2010-03-26 15:25:00,40.71,40.76,40.69,40.75,129500.0,27.9694,28.0037,27.9556,27.9968,129500.0
2010-03-26 15:30:00,40.74,40.79,40.74,40.76,125900.0,27.99,28.0243,27.99,28.0037,125900.0
2010-03-26 15:35:00,40.76,40.82,40.74,40.81,243400.0,28.0037,28.0449,27.99,28.0381,243400.0
2010-03-26 15:40:00,40.82,40.82,40.77,40.77,935800.0,28.0449,28.0449,28.0106,28.0106,935800.0
2010-03-26 15:45:00,40.77,40.8,40.72,40.79,222800.0,28.0106,28.0312,27.9762,28.0243,222800.0
2010-03-26 15:50:00,40.79,40.85,40.79,40.82,676700.0,28.0243,28.0655,28.0243,28.0449,676700.0
2010-03-26 15:55:00,40.83,40.85,40.77,40.82,2232800.0,28.0518,28.0655,28.0106,28.0449,2232800.0
2010-03-29 09:30:00,41.15,41.29,41.14,41.29,466800.0,28.2717,28.3678,28.2648,28.3678,466800.0
2010-03-29 09:35:00,41.29,41.37,41.28,41.34,443500.0,28.3678,28.4228,28.361,28.4022,443500.0
2010-03-29 09:40:00,41.35,41.37,41.28,41.34,186800.0,28.4091,28.4228,28.361,28.4022,186800.0
2010-03-29 09:45:00,41.34,41.4,41.32,41.33,325100.0,28.4022,28.4434,28.3884,28.3953,325100.0
2010-03-29 09:50:00,41.34,41.4,41.33,41.35,1484800.0,28.4022,28.4434,28.3953,28.4091,1484800.0
2010-03-29 09:55:00,41.36,41.37,41.31,41.32,699500.0,28.4159,28.4228,28.3816,28.3884,699500.0
2010-03-29 10:00:00,41.32,41.4,41.3,41.38,2204100.0,28.3884,28.4434,28.3747,28.4297,2204100.0
2010-03-29 10:05:00,41.38,41.45,41.37,41.41,1151100.0,28.4297,28.4778,28.4228,28.4503,1151100.0
2010-03-29 10:10:00,41.42,41.48,41.41,41.45,474000.0,28.4572,28.4984,28.4503,28.4778,474000.0
2010-03-29 10:15:00,41.45,41.46,41.4,41.43,452100.0,28.4778,28.4846,28.4434,28.464,452100.0
2010-03-29 10:20:00,41.43,41.43,41.37,41.37,163200.0,28.464,28.464,28.4228,28.4228,163200.0
2010-03-29 10:25:00,41.37,41.41,41.35,41.38,251000.0,28.4228,28.4503,28.4091,28.4297,251000.0
2010-03-29 10:30:00,41.37,41.38,41.28,41.35,556400.0,28.4228,28.4297,28.361,28.4091,556400.0
2010-03-29 10:35:00,41.34,41.4,41.31,41.38,291000.0,28.4022,28.4434,28.3816,28.4297,291000.0
2010-03-29 10:40:00,41.38,41.43,41.38,41.4,202100.0,28.4297,28.464,28.4297,28.4434,202100.0
2010-03-29 10:45:00,41.4,41.47,41.4,41.46,1361600.0,28.4434,28.4915,28.4434,28.4846,1361600.0
2010-03-29 10:50:00,41.47,41.49,41.46,41.47,336300.0,28.4915,28.5052,28.4846,28.4915,336300.0
2010-03-29 10:55:00,41.47,41.51,41.46,41.5,329200.0,28.4915,28.519,28.4846,28.5121,329200.0
2010-03-29 11:00:00,41.5,41.55,41.5,41.54,846500.0,28.5121,28.5465,28.5121,28.5396,846500.0
2010-03-29 11:05:00,41.54,41.58,41.53,41.58,420000.0,28.5396,28.5671,28.5327,28.5671,420000.0
2010-03-29 11:10:00,41.58,41.61,41.55,41.58,411700.0,28.5671,28.5877,28.5465,28.5671,411700.0
2010-03-29 11:15:00,41.58,41.59,41.56,41.57,439400.0,28.5671,28.5739,28.5533,28.5602,439400.0
2010-03-29 11:20:00,41.57,41.6,41.56,41.59,233800.0,28.5602,28.5808,28.5533,28.5739,233800.0
2010-03-29 11:25:00,41.59,41.65,41.59,41.61,524200.0,28.5739,28.6152,28.5739,28.5877,524200.0
2010-03-29 11:30:00,41.62,41.63,41.6,41.62,105400.0,28.5946,28.6014,28.5808,28.5946,105400.0
2010-03-29 11:35:00,41.61,41.62,41.59,41.61,122700.0,28.5877,28.5946,28.5739,28.5877,122700.0
2010-03-29 11:40:00,41.61,41.64,41.6,41.62,178400.0,28.5877,28.6083,28.5808,28.5946,178400.0
2010-03-29 11:45:00,41.62,41.63,41.58,41.6,142100.0,28.5946,28.6014,28.5671,28.5808,142100.0
2010-03-29 11:50:00,41.59,41.59,41.55,41.56,143600.0,28.5739,28.5739,28.5465,28.5533,143600.0
2010-03-29 11:55:00,41.56,41.59,41.55,41.59,50800.0,28.5533,28.5739,28.5465,28.5739,50800.0
2010-03-29 12:00:00,41.59,41.6,41.56,41.58,120200.0,28.5739,28.5808,28.5533,28.5671,120200.0
2010-03-29 12:05:00,41.58,41.58,41.56,41.57,93800.0,28.5671,28.5671,28.5533,28.5602,93800.0
2010-03-29 12:10:00,41.57,41.61,41.56,41.6,82900.0,28.5602,28.5877,28.5533,28.5808,82900.0
2010-03-29 12:15:00,41.59,41.61,41.59,41.6,173800.0,28.5739,28.5877,28.5739,28.5808,173800.0
2010-03-29 12:20:00,41.6,41.6,41.57,41.58,107800.0,28.5808,28.5808,28.5602,28.5671,107800.0
2010-03-29 12:25:00,41.59,41.6,41.56,41.59,371400.0,28.5739,28.5808,28.5533,28.5739,371400.0
2010-03-29 12:30:00,41.6,41.6,41.57,41.59,375200.0,28.5808,28.5808,28.5602,28.5739,375200.0
2010-03-29 12:35:00,41.58,41.6,41.57,41.57,167600.0,28.5671,28.5808,28.5602,28.5602,167600.0
2010-03-29 12:40:00,41.57,41.58,41.52,41.55,439900.0,28.5602,28.5671,28.5259,28.5465,439900.0
2010-03-29 12:45:00,41.54,41.59,41.53,41.58,553100.0,28.5396,28.5739,28.5327,28.5671,553100.0
2010-03-29 12:50:00,41.58,41.58,41.56,41.58,110700.0,28.5671,28.5671,28.5533,28.5671,110700.0
2010-03-29 12:55:00,41.57,41.58,41.53,41.53,173800.0,28.5602,28.5671,28.5327,28.5327,173800.0
2010-03-29 13:00:00,41.53,41.57,41.52,41.56,90000.0,28.5327,28.5602,28.5259,28.5533,90000.0
2010-03-29 13:05:00,41.57,41.58,41.53,41.56,117700.0,28.5602,28.5671,28.5327,28.5533,117700.0
2010-03-29 13:10:00,41.55,41.58,41.55,41.55,115400.0,28.5465,28.5671,28.5465,28.5465,115400.0
2010-03-29 13:15:00,41.55,41.57,41.54,41.56,110000.0,28.5465,28.5602,28.5396,28.5533,110000.0
2010-03-29 13:20:00,41.56,41.58,41.56,41.57,96600.0,28.5533,28.5671,28.5533,28.5602,96600.0
2010-03-29 13:25:00,41.56,41.58,41.56,41.57,33700.0,28.5533,28.5671,28.5533,28.5602,33700.0
2010-03-29 13:30:00,41.57,41.58,41.56,41.57,136400.0,28.5602,28.5671,28.5533,28.5602,136400.0
2010-03-29 13:35:00,41.56,41.56,41.53,41.55,173200.0,28.5533,28.5533,28.5327,28.5465,173200.0
2010-03-29 13:40:00,41.56,41.57,41.54,41.55,219900.0,28.5533,28.5602,28.5396,28.5465,219900.0
2010-03-29 13:45:00,41.56,41.58,41.55,41.57,171300.0,28.5533,28.5671,28.5465,28.5602,171300.0
2010-03-29 13:50:00,41.57,41.58,41.56,41.57,73700.0,28.5602,28.5671,28.5533,28.5602,73700.0
2010-03-29 13:55:00,41.58,41.58,41.55,41.57,256400.0,28.5671,28.5671,28.5465,28.5602,256400.0
2010-03-29 14:00:00,41.56,41.59,41.55,41.59,234800.0,28.5533,28.5739,28.5465,28.5739,234800.0
2010-03-29 14:05:00,41.58,41.59,41.57,41.57,125500.0,28.5671,28.5739,28.5602,28.5602,125500.0
2010-03-29 14:10:00,41.57,41.6,41.55,41.6,118400.0,28.5602,28.5808,28.5465,28.5808,118400.0
2010-03-29 14:15:00,41.6,41.6,41.57,41.59,178700.0,28.5808,28.5808,28.5602,28.5739,178700.0
2010-03-29 14:20:00,41.58,41.59,41.56,41.58,120100.0,28.5671,28.5739,28.5533,28.5671,120100.0
2010-03-29 14:25:00,41.57,41.59,41.55,41.57,209100.0,28.5602,28.5739,28.5465,28.5602,209100.0
2010-03-29 14:30:00,41.57,41.58,41.54,41.55,444700.0,28.5602,28.5671,28.5396,28.5465,444700.0
2010-03-29 14:35:00,41.55,41.57,41.54,41.57,234300.0,28.5465,28.5602,28.5396,28.5602,234300.0
2010-03-29 14:40:00,41.56,41.6,41.54,41.56,667400.0,28.5533,28.5808,28.5396,28.5533,667400.0
2010-03-29 14:45:00,41.55,41.59,41.54,41.58,131200.0,28.5465,28.5739,28.5396,28.5671,131200.0
2010-03-29 14:50:00,41.58,41.6,41.57,41.6,79600.0,28.5671,28.5808,28.5602,28.5808,79600.0
2010-03-29 14:55:00,41.6,41.6,41.58,41.6,128400.0,28.5808,28.5808,28.5671,28.5808,128400.0
2010-03-29 15:00:00,41.6,41.6,41.56,41.56,231200.0,28.5808,28.5808,28.5533,28.5533,231200.0
2010-03-29 15:05:00,41.57,41.59,41.56,41.57,333300.0,28.5602,28.5739,28.5533,28.5602,333300.0
2010-03-29 15:10:00,41.58,41.58,41.56,41.58,88100.0,28.5671,28.5671,28.5533,28.5671,88100.0
2010-03-29 15:15:00,41.58,41.59,41.55,41.59,179400.0,28.5671,28.5739,28.5465,28.5739,179400.0
2010-03-29 15:20:00,41.59,41.6,41.57,41.6,205200.0,28.5739,28.5808,28.5602,28.5808,205200.0
2010-03-29 15:25:00,41.6,41.61,41.57,41.57,176300.0,28.5808,28.5877,28.5602,28.5602,176300.0
2010-03-29 15:30:00,41.57,41.57,41.54,41.54,157000.0,28.5602,28.5602,28.5396,28.5396,157000.0
2010-03-29 15:35:00,41.55,41.57,41.54,41.56,195500.0,28.5465,28.5602,28.5396,28.5533,195500.0
2010-03-29 15:40:00,41.56,41.6,41.56,41.6,1039100.0,28.5533,28.5808,28.5533,28.5808,1039100.0
2010-03-29 15:45:00,41.6,41.6,41.58,41.59,446800.0,28.5808,28.5808,28.5671,28.5739,446800.0
2010-03-29 15:50:00,41.6,41.63,41.58,41.58,1636600.0,28.5808,28.6014,28.5671,28.5671,1636600.0
2010-03-29 15:55:00,41.58,41.65,41.55,41.63,1837100.0,28.5671,28.6152,28.5465,28.6014,1837100.0
2010-03-30 09:30:00,42.02,42.16,42.02,42.13,1133500.0,28.8694,28.9656,28.8694,28.9449,1133500.0
2010-03-30 09:35:00,42.12,42.18,42.09,42.09,530900.0,28.9381,28.9793,28.9175,28.9175,530900.0
2010-03-30 09:40:00,42.1,42.17,42.09,42.14,519200.0,28.9243,28.9724,28.9175,28.9518,519200.0
2010-03-30 09:45:00,42.15,42.27,42.14,42.25,876900.0,28.9587,29.0411,28.9518,29.0274,876900.0
2010-03-30 09:50:00,42.25,42.35,42.24,42.32,927900.0,29.0274,29.0961,29.0205,29.0755,927900.0
2010-03-30 09:55:00,42.31,42.35,42.3,42.3,805400.0,29.0686,29.0961,29.0617,29.0617,805400.0
2010-03-30 10:00:00,42.31,42.33,42.26,42.32,1350300.0,29.0686,29.0824,29.0343,29.0755,1350300.0
2010-03-30 10:05:00,42.33,42.34,42.26,42.29,571300.0,29.0824,29.0892,29.0343,29.0549,571300.0
2010-03-30 10:10:00,42.3,42.32,42.28,42.29,269800.0,29.0617,29.0755,29.048,29.0549,269800.0
2010-03-30 10:15:00,42.29,42.31,42.19,42.2,341600.0,29.0549,29.0686,28.9862,28.993,341600.0
2010-03-30 10:20:00,42.2,42.25,42.16,42.24,569100.0,28.993,29.0274,28.9656,29.0205,569100.0
2010-03-30 10:25:00,42.24,42.24,42.18,42.23,604200.0,29.0205,29.0205,28.9793,29.0137,604200.0
2010-03-30 10:30:00,42.23,42.29,42.22,42.28,335100.0,29.0137,29.0549,29.0068,29.048,335100.0
2010-03-30 10:35:00,42.28,42.31,42.26,42.3,544700.0,29.048,29.0686,29.0343,29.0617,544700.0
2010-03-30 10:40:00,42.29,42.32,42.27,42.3,260500.0,29.0549,29.0755,29.0411,29.0617,260500.0
2010-03-30 10:45:00,42.3,42.3,42.25,42.28,327500.0,29.0617,29.0617,29.0274,29.048,327500.0
2010-03-30 10:50:00,42.28,42.28,42.23,42.26,125200.0,29.048,29.048,29.0137,29.0343,125200.0
2010-03-30 10:55:00,42.26,42.31,42.24,42.28,977500.0,29.0343,29.0686,29.0205,29.048,977500.0
2010-03-30 11:00:00,42.29,42.29,42.13,42.15,699900.0,29.0549,29.0549,28.9449,28.9587,699900.0
2010-03-30 11:05:00,42.14,42.14,42.04,42.1,1063600.0,28.9518,28.9518,28.8831,28.9243,1063600.0
2010-03-30 11:10:00,42.1,42.1,42.06,42.09,563900.0,28.9243,28.9243,28.8969,28.9175,563900.0
2010-03-30 11:15:00,42.09,42.12,42.06,42.08,346000.0,28.9175,28.9381,28.8969,28.9106,346000.0
2010-03-30 11:20:00,42.08,42.08,42.0,42.03,613900.0,28.9106,28.9106,28.8556,28.8762,613900.0
2010-03-30 11:25:00,42.03,42.1,42.01,42.09,300100.0,28.8762,28.9243,28.8625,28.9175,300100.0
2010-03-30 11:30:00,42.1,42.12,42.08,42.1,161100.0,28.9243,28.9381,28.9106,28.9243,161100.0
2010-03-30 11:35:00,42.1,42.1,42.06,42.07,153800.0,28.9243,28.9243,28.8969,28.9037,153800.0
2010-03-30 11:40:00,42.08,42.16,42.07,42.15,133200.0,28.9106,28.9656,28.9037,28.9587,133200.0
2010-03-30 11:45:00,42.16,42.18,42.15,42.17,99300.0,28.9656,28.9793,28.9587,28.9724,99300.0
2010-03-30 11:50:00,42.18,42.18,42.15,42.17,188000.0,28.9793,28.9793,28.9587,28.9724,188000.0
2010-03-30 11:55:00,42.17,42.19,42.17,42.17,119100.0,28.9724,28.9862,28.9724,28.9724,119100.0
2010-03-30 12:00:00,42.18,42.2,42.14,42.14,134200.0,28.9793,28.993,28.9518,28.9518,134200.0
2010-03-30 12:05:00,42.15,42.18,42.14,42.18,90700.0,28.9587,28.9793,28.9518,28.9793,90700.0
2010-03-30 12:10:00,42.18,42.18,42.14,42.17,83400.0,28.9793,28.9793,28.9518,28.9724,83400.0
2010-03-30 12:15:00,42.17,42.18,42.12,42.12,156900.0,28.9724,28.9793,28.9381,28.9381,156900.0
2010-03-30 12:20:00,42.13,42.17,42.12,42.16,98600.0,28.9449,28.9724,28.9381,28.9656,98600.0
2010-03-30 12:25:00,42.16,42.22,42.16,42.22,198800.0,28.9656,29.0068,28.9656,29.0068,198800.0
2010-03-30 12:30:00,42.21,42.23,42.2,42.22,306100.0,28.9999,29.0137,28.993,29.0068,306100.0
2010-03-30 12:35:00,42.21,42.22,42.18,42.19,90800.0,28.9999,29.0068,28.9793,28.9862,90800.0
2010-03-30 12:40:00,42.2,42.22,42.19,42.21,137000.0,28.993,29.0068,28.9862,28.9999,137000.0
2010-03-30 12:45:00,42.22,42.22,42.2,42.21,50900.0,29.0068,29.0068,28.993,28.9999,50900.0
2010-03-30 12:50:00,42.21,42.22,42.19,42.22,675200.0,28.9999,29.0068,28.9862,29.0068,675200.0
2010-03-30 12:55:00,42.22,42.23,42.2,42.21,119100.0,29.0068,29.0137,28.993,28.9999,119100.0
2010-03-30 13:00:00,42.22,42.22,42.17,42.17,149600.0,29.0068,29.0068,28.9724,28.9724,149600.0
2010-03-30 13:05:00,42.18,42.21,42.18,42.2,147400.0,28.9793,28.9999,28.9793,28.993,147400.0
2010-03-30 13:10:00,42.2,42.2,42.19,42.19,16600.0,28.993,28.993,28.9862,28.9862,16600.0
2010-03-30 13:15:00,42.2,42.2,42.16,42.17,47600.0,28.993,28.993,28.9656,28.9724,47600.0
2010-03-30 13:20:00,42.17,42.19,42.1,42.1,276400.0,28.9724,28.9862,28.9243,28.9243,276400.0
2010-03-30 13:25:00,42.11,42.14,42.09,42.13,130800.0,28.9312,28.9518,28.9175,28.9449,130800.0
2010-03-30 13:30:00,42.14,42.16,42.12,42.15,104500.0,28.9518,28.9656,28.9381,28.9587,104500.0
2010-03-30 13:35:00,42.15,42.18,42.15,42.16,127600.0,28.9587,28.9793,28.9587,28.9656,127600.0
2010-03-30 13:40:00,42.16,42.17,42.13,42.14,46400.0,28.9656,28.9724,28.9449,28.9518,46400.0
2010-03-30 13:45:00,42.14,42.17,42.11,42.16,80200.0,28.9518,28.9724,28.9312,28.9656,80200.0
2010-03-30 13:50:00,42.16,42.19,42.16,42.19,45400.0,28.9656,28.9862,28.9656,28.9862,45400.0
2010-03-30 13:55:00,42.19,42.2,42.18,42.18,80100.0,28.9862,28.993,28.9793,28.9793,80100.0
2010-03-30 14:00:00,42.19,42.19,42.16,42.17,103900.0,28.9862,28.9862,28.9656,28.9724,103900.0
2010-03-30 14:05:00,42.18,42.18,42.15,42.17,91600.0,28.9793,28.9793,28.9587,28.9724,91600.0
2010-03-30 14:10:00,42.17,42.22,42.17,42.21,227300.0,28.9724,29.0068,28.9724,28.9999,227300.0
2010-03-30 14:15:00,42.21,42.22,42.19,42.2,146000.0,28.9999,29.0068,28.9862,28.993,146000.0
2010-03-30 14:20:00,42.21,42.21,42.2,42.21,104500.0,28.9999,28.9999,28.993,28.9999,104500.0
2010-03-30 14:25:00,42.21,42.25,42.2,42.25,275600.0,28.9999,29.0274,28.993,29.0274,275600.0
2010-03-30 14:30:00,42.24,42.28,42.24,42.27,153800.0,29.0205,29.048,29.0205,29.0411,153800.0
2010-03-30 14:35:00,42.28,42.29,42.25,42.26,219800.0,29.048,29.0549,29.0274,29.0343,219800.0
2010-03-30 14:40:00,42.27,42.3,42.26,42.28,209100.0,29.0411,29.0617,29.0343,29.048,209100.0
2010-03-30 14:45:00,42.29,42.3,42.28,42.3,148400.0,29.0549,29.0617,29.048,29.0617,148400.0
2010-03-30 14:50:00,42.3,42.34,42.29,42.33,452900.0,29.0617,29.0892,29.0549,29.0824,452900.0
2010-03-30 14:55:00,42.34,42.35,42.31,42.32,637800.0,29.0892,29.0961,29.0686,29.0755,637800.0
2010-03-30 15:00:00,42.33,42.34,42.3,42.31,289800.0,29.0824,29.0892,29.0617,29.0686,289800.0
2010-03-30 15:05:00,42.31,42.31,42.29,42.3,190800.0,29.0686,29.0686,29.0549,29.0617,190800.0
2010-03-30 15:10:00,42.31,42.31,42.28,42.29,321700.0,29.0686,29.0686,29.048,29.0549,321700.0
2010-03-30 15:15:00,42.3,42.3,42.29,42.29,126400.0,29.0617,29.0617,29.0549,29.0549,126400.0
2010-03-30 15:20:00,42.29,42.3,42.26,42.29,447600.0,29.0549,29.0617,29.0343,29.0549,447600.0
2010-03-30 15:25:00,42.29,42.35,42.28,42.34,684200.0,29.0549,29.0961,29.048,29.0892,684200.0
2010-03-30 15:30:00,42.34,42.4,42.33,42.4,1121400.0,29.0892,29.1304,29.0824,29.1304,1121400.0
2010-03-30 15:35:00,42.39,42.4,42.36,42.36,481400.0,29.1236,29.1304,29.103,29.103,481400.0
2010-03-30 15:40:00,42.36,42.38,42.29,42.29,322200.0,29.103,29.1167,29.0549,29.0549,322200.0
2010-03-30 15:45:00,42.29,42.32,42.25,42.32,912300.0,29.0549,29.0755,29.0274,29.0755,912300.0
2010-03-30 15:50:00,42.32,42.33,42.25,42.26,2794000.0,29.0755,29.0824,29.0274,29.0343,2794000.0
2010-03-30 15:55:00,42.25,42.28,42.19,42.27,4050600.0,29.0274,29.048,28.9862,29.0411,4050600.0
2010-03-31 09:30:00,41.96,42.12,41.94,42.09,2291600.0,28.8282,28.9381,28.8144,28.9175,2291600.0
2010-03-31 09:35:00,42.09,42.15,42.08,42.12,1172800.0,28.9175,28.9587,28.9106,28.9381,1172800.0
2010-03-31 09:40:00,42.12,42.15,42.01,42.03,573100.0,28.9381,28.9587,28.8625,28.8762,573100.0
2010-03-31 09:45:00,42.03,42.05,41.93,41.94,592600.0,28.8762,28.89,28.8075,28.8144,592600.0
2010-03-31 09:50:00,41.93,42.07,41.93,42.05,629700.0,28.8075,28.9037,28.8075,28.89,629700.0
2010-03-31 09:55:00,42.05,42.07,41.98,42.07,193700.0,28.89,28.9037,28.8419,28.9037,193700.0
2010-03-31 10:00:00,42.07,42.15,42.0,42.08,445300.0,28.9037,28.9587,28.8556,28.9106,445300.0
2010-03-31 10:05:00,42.08,42.1,42.05,42.08,334900.0,28.9106,28.9243,28.89,28.9106,334900.0
2010-03-31 10:10:00,42.08,42.08,42.02,42.04,271600.0,28.9106,28.9106,28.8694,28.8831,271600.0
2010-03-31 10:15:00,42.03,42.08,42.0,42.06,105500.0,28.8762,28.9106,28.8556,28.8969,105500.0
2010-03-31 10:20:00,42.06,42.13,42.06,42.13,255700.0,28.8969,28.9449,28.8969,28.9449,255700.0
2010-03-31 10:25:00,42.12,42.13,42.09,42.09,166700.0,28.9381,28.9449,28.9175,28.9175,166700.0
2010-03-31 10:30:00,42.09,42.1,42.05,42.1,343200.0,28.9175,28.9243,28.89,28.9243,343200.0
2010-03-31 10:35:00,42.1,42.13,42.09,42.1,110900.0,28.9243,28.9449,28.9175,28.9243,110900.0
2010-03-31 10:40:00,42.11,42.12,42.07,42.09,420800.0,28.9312,28.9381,28.9037,28.9175,420800.0
2010-03-31 10:45:00,42.09,42.12,42.08,42.12,307000.0,28.9175,28.9381,28.9106,28.9381,307000.0
2010-03-31 10:50:00,42.12,42.13,42.09,42.13,579400.0,28.9381,28.9449,28.9175,28.9449,579400.0
2010-03-31 10:55:00,42.13,42.17,42.11,42.16,1189000.0,28.9449,28.9724,28.9312,28.9656,1189000.0
2010-03-31 11:00:00,42.16,42.18,42.11,42.14,946500.0,28.9656,28.9793,28.9312,28.9518,946500.0
2010-03-31 11:05:00,42.15,42.17,42.13,42.15,278000.0,28.9587,28.9724,28.9449,28.9587,278000.0
2010-03-31 11:10:00,42.15,42.19,42.14,42.15,314000.0,28.9587,28.9862,28.9518,28.9587,314000.0
2010-03-31 11:15:00,42.15,42.17,42.13,42.14,199200.0,28.9587,28.9724,28.9449,28.9518,199200.0
2010-03-31 11:20:00,42.14,42.19,42.13,42.17,172500.0,28.9518,28.9862,28.9449,28.9724,172500.0
2010-03-31 11:25:00,42.18,42.18,42.14,42.14,150600.0,28.9793,28.9793,28.9518,28.9518,150600.0
2010-03-31 11:30:00,42.14,42.21,42.14,42.21,102000.0,28.9518,28.9999,28.9518,28.9999,102000.0
2010-03-31 11:35:00,42.21,42.23,42.2,42.23,146500.0,28.9999,29.0137,28.993,29.0137,146500.0
2010-03-31 11:40:00,42.22,42.25,42.22,42.23,164500.0,29.0068,29.0274,29.0068,29.0137,164500.0
2010-03-31 11:45:00,42.24,42.29,42.23,42.28,388200.0,29.0205,29.0549,29.0137,29.048,388200.0
2010-03-31 11:50:00,42.28,42.31,42.28,42.3,393900.0,29.048,29.0686,29.048,29.0617,393900.0
2010-03-31 11:55:00,42.3,42.32,42.29,42.3,384300.0,29.0617,29.0755,29.0549,29.0617,384300.0
2010-03-31 12:00:00,42.31,42.31,42.27,42.28,297500.0,29.0686,29.0686,29.0411,29.048,297500.0
2010-03-31 12:05:00,42.29,42.31,42.28,42.28,200500.0,29.0549,29.0686,29.048,29.048,200500.0
2010-03-31 12:10:00,42.29,42.29,42.26,42.26,438900.0,29.0549,29.0549,29.0343,29.0343,438900.0
2010-03-31 12:15:00,42.27,42.31,42.26,42.31,169200.0,29.0411,29.0686,29.0343,29.0686,169200.0
2010-03-31 12:20:00,42.32,42.37,42.32,42.36,826200.0,29.0755,29.1098,29.0755,29.103,826200.0
2010-03-31 12:25:00,42.36,42.37,42.29,42.29,114600.0,29.103,29.1098,29.0549,29.0549,114600.0
2010-03-31 12:30:00,42.29,42.3,42.27,42.29,85700.0,29.0549,29.0617,29.0411,29.0549,85700.0
2010-03-31 12:35:00,42.28,42.33,42.28,42.32,59900.0,29.048,29.0824,29.048,29.0755,59900.0
2010-03-31 12:40:00,42.33,42.33,42.28,42.29,95100.0,29.0824,29.0824,29.048,29.0549,95100.0
2010-03-31 12:45:00,42.29,42.31,42.25,42.27,103600.0,29.0549,29.0686,29.0274,29.0411,103600.0
2010-03-31 12:50:00,42.27,42.35,42.26,42.32,564900.0,29.0411,29.0961,29.0343,29.0755,564900.0
2010-03-31 12:55:00,42.33,42.33,42.3,42.31,243200.0,29.0824,29.0824,29.0617,29.0686,243200.0
2010-03-31 13:00:00,42.31,42.31,42.26,42.26,110700.0,29.0686,29.0686,29.0343,29.0343,110700.0
2010-03-31 13:05:00,42.27,42.27,42.25,42.25,130900.0,29.0411,29.0411,29.0274,29.0274,130900.0
2010-03-31 13:10:00,42.25,42.26,42.25,42.26,24000.0,29.0274,29.0343,29.0274,29.0343,24000.0
2010-03-31 13:15:00,42.26,42.31,42.26,42.3,203600.0,29.0343,29.0686,29.0343,29.0617,203600.0
2010-03-31 13:20:00,42.3,42.31,42.26,42.3,143500.0,29.0617,29.0686,29.0343,29.0617,143500.0
2010-03-31 13:25:00,42.3,42.32,42.28,42.31,159700.0,29.0617,29.0755,29.048,29.0686,159700.0
2010-03-31 13:30:00,42.32,42.32,42.29,42.31,146000.0,29.0755,29.0755,29.0549,29.0686,146000.0
2010-03-31 13:35:00,42.31,42.33,42.3,42.3,175100.0,29.0686,29.0824,29.0617,29.0617,175100.0
2010-03-31 13:40:00,42.31,42.33,42.29,42.31,176500.0,29.0686,29.0824,29.0549,29.0686,176500.0
2010-03-31 13:45:00,42.31,42.33,42.3,42.33,106800.0,29.0686,29.0824,29.0617,29.0824,106800.0
2010-03-31 13:50:00,42.32,42.33,42.3,42.32,180100.0,29.0755,29.0824,29.0617,29.0755,180100.0
2010-03-31 13:55:00,42.32,42.33,42.3,42.32,223300.0,29.0755,29.0824,29.0617,29.0755,223300.0
2010-03-31 14:00:00,42.32,42.33,42.27,42.3,219000.0,29.0755,29.0824,29.0411,29.0617,219000.0
2010-03-31 14:05:00,42.29,42.35,42.29,42.34,100900.0,29.0549,29.0961,29.0549,29.0892,100900.0
2010-03-31 14:10:00,42.34,42.36,42.32,42.32,244700.0,29.0892,29.103,29.0755,29.0755,244700.0
2010-03-31 14:15:00,42.33,42.33,42.31,42.32,131000.0,29.0824,29.0824,29.0686,29.0755,131000.0
2010-03-31 14:20:00,42.31,42.33,42.31,42.33,108100.0,29.0686,29.0824,29.0686,29.0824,108100.0
2010-03-31 14:25:00,42.34,42.35,42.33,42.34,100000.0,29.0892,29.0961,29.0824,29.0892,100000.0
2010-03-31 14:30:00,42.35,42.35,42.31,42.31,113100.0,29.0961,29.0961,29.0686,29.0686,113100.0
2010-03-31 14:35:00,42.3,42.31,42.29,42.29,58000.0,29.0617,29.0686,29.0549,29.0549,58000.0
2010-03-31 14:40:00,42.29,42.29,42.22,42.22,223000.0,29.0549,29.0549,29.0068,29.0068,223000.0
2010-03-31 14:45:00,42.22,42.23,42.18,42.18,446000.0,29.0068,29.0137,28.9793,28.9793,446000.0
2010-03-31 14:50:00,42.18,42.21,42.16,42.16,271900.0,28.9793,28.9999,28.9656,28.9656,271900.0
2010-03-31 14:55:00,42.16,42.21,42.15,42.2,171800.0,28.9656,28.9999,28.9587,28.993,171800.0
2010-03-31 15:00:00,42.19,42.2,42.16,42.16,234300.0,28.9862,28.993,28.9656,28.9656,234300.0
2010-03-31 15:05:00,42.16,42.19,42.15,42.18,168600.0,28.9656,28.9862,28.9587,28.9793,168600.0
2010-03-31 15:10:00,42.17,42.18,42.15,42.17,96700.0,28.9724,28.9793,28.9587,28.9724,96700.0
2010-03-31 15:15:00,42.16,42.17,42.13,42.15,193700.0,28.9656,28.9724,28.9449,28.9587,193700.0
2010-03-31 15:20:00,42.14,42.14,42.11,42.12,440100.0,28.9518,28.9518,28.9312,28.9381,440100.0
2010-03-31 15:25:00,42.11,42.17,42.08,42.16,386600.0,28.9312,28.9724,28.9106,28.9656,386600.0
2010-03-31 15:30:00,42.16,42.18,42.1,42.13,424200.0,28.9656,28.9793,28.9243,28.9449,424200.0
2010-03-31 15:35:00,42.13,42.15,42.12,42.14,156700.0,28.9449,28.9587,28.9381,28.9518,156700.0
2010-03-31 15:40:00,42.14,42.17,42.13,42.15,378500.0,28.9518,28.9724,28.9449,28.9587,378500.0
2010-03-31 15:45:00,42.14,42.15,42.03,42.03,738300.0,28.9518,28.9587,28.8762,28.8762,738300.0
2010-03-31 15:50:00,42.03,42.09,42.01,42.07,1141700.0,28.8762,28.9175,28.8625,28.9037,1141700.0
2010-03-31 15:55:00,42.08,42.17,42.06,42.11,2179800.0,28.9106,28.9724,28.8969,28.9312,2179800.0
2010-04-01 09:30:00,42.91,43.23,42.9,43.2,1151900.0,29.4808,29.7007,29.474,29.6801,1151900.0
2010-04-01 09:35:00,43.19,43.25,43.16,43.18,708600.0,29.6732,29.7144,29.6526,29.6663,708600.0
2010-04-01 09:40:00,43.18,43.2,43.14,43.17,858100.0,29.6663,29.6801,29.6389,29.6595,858100.0
2010-04-01 09:45:00,43.17,43.24,43.11,43.12,735500.0,29.6595,29.7076,29.6182,29.6251,735500.0
2010-04-01 09:50:00,43.12,43.16,43.11,43.16,593900.0,29.6251,29.6526,29.6182,29.6526,593900.0
2010-04-01 09:55:00,43.16,43.18,43.13,43.13,549400.0,29.6526,29.6663,29.632,29.632,549400.0
2010-04-01 10:00:00,43.14,43.22,43.14,43.19,807600.0,29.6389,29.6938,29.6389,29.6732,807600.0
2010-04-01 10:05:00,43.19,43.22,43.12,43.14,581900.0,29.6732,29.6938,29.6251,29.6389,581900.0
2010-04-01 10:10:00,43.14,43.2,43.13,43.19,360800.0,29.6389,29.6801,29.632,29.6732,360800.0
2010-04-01 10:15:00,43.2,43.22,43.14,43.15,329700.0,29.6801,29.6938,29.6389,29.6457,329700.0
2010-04-01 10:20:00,43.15,43.15,43.09,43.1,1112200.0,29.6457,29.6457,29.6045,29.6114,1112200.0
2010-04-01 10:25:00,43.11,43.11,43.05,43.1,268900.0,29.6182,29.6182,29.577,29.6114,268900.0
2010-04-01 10:30:00,43.11,43.16,43.07,43.08,395000.0,29.6182,29.6526,29.5908,29.5976,395000.0
2010-04-01 10:35:00,43.08,43.19,43.07,43.19,498500.0,29.5976,29.6732,29.5908,29.6732,498500.0
2010-04-01 10:40:00,43.19,43.22,43.16,43.17,350200.0,29.6732,29.6938,29.6526,29.6595,350200.0
2010-04-01 10:45:00,43.18,43.2,43.13,43.14,294800.0,29.6663,29.6801,29.632,29.6389,294800.0
2010-04-01 10:50:00,43.15,43.17,43.12,43.15,539100.0,29.6457,29.6595,29.6251,29.6457,539100.0
2010-04-01 10:55:00,43.15,43.17,43.1,43.14,413500.0,29.6457,29.6595,29.6114,29.6389,413500.0
2010-04-01 11:00:00,43.14,43.16,43.11,43.16,348000.0,29.6389,29.6526,29.6182,29.6526,348000.0
2010-04-01 11:05:00,43.16,43.2,43.16,43.19,333800.0,29.6526,29.6801,29.6526,29.6732,333800.0
2010-04-01 11:10:00,43.19,43.19,43.15,43.17,202700.0,29.6732,29.6732,29.6457,29.6595,202700.0
2010-04-01 11:15:00,43.18,43.19,43.14,43.16,132400.0,29.6663,29.6732,29.6389,29.6526,132400.0
2010-04-01 11:20:00,43.16,43.2,43.15,43.2,272000.0,29.6526,29.6801,29.6457,29.6801,272000.0
2010-04-01 11:25:00,43.2,43.24,43.19,43.23,262900.0,29.6801,29.7076,29.6732,29.7007,262900.0
2010-04-01 11:30:00,43.23,43.28,43.22,43.27,647200.0,29.7007,29.735,29.6938,29.7282,647200.0
2010-04-01 11:35:00,43.27,43.28,43.22,43.27,446800.0,29.7282,29.735,29.6938,29.7282,446800.0
2010-04-01 11:40:00,43.27,43.29,43.26,43.26,143100.0,29.7282,29.7419,29.7213,29.7213,143100.0
2010-04-01 11:45:00,43.27,43.28,43.26,43.27,95500.0,29.7282,29.735,29.7213,29.7282,95500.0
2010-04-01 11:50:00,43.26,43.29,43.26,43.28,143500.0,29.7213,29.7419,29.7213,29.735,143500.0
2010-04-01 11:55:00,43.28,43.31,43.25,43.27,293300.0,29.735,29.7557,29.7144,29.7282,293300.0
2010-04-01 12:00:00,43.27,43.28,43.23,43.25,408300.0,29.7282,29.735,29.7007,29.7144,408300.0
2010-04-01 12:05:00,43.25,43.29,43.24,43.29,188300.0,29.7144,29.7419,29.7076,29.7419,188300.0
2010-04-01 12:10:00,43.29,43.3,43.27,43.29,229400.0,29.7419,29.7488,29.7282,29.7419,229400.0
2010-04-01 12:15:00,43.3,43.3,43.28,43.28,151500.0,29.7488,29.7488,29.735,29.735,151500.0
2010-04-01 12:20:00,43.28,43.31,43.25,43.31,116800.0,29.735,29.7557,29.7144,29.7557,116800.0
2010-04-01 12:25:00,43.31,43.31,43.26,43.27,281600.0,29.7557,29.7557,29.7213,29.7282,281600.0
2010-04-01 12:30:00,43.26,43.27,43.24,43.25,181100.0,29.7213,29.7282,29.7076,29.7144,181100.0
2010-04-01 12:35:00,43.25,43.26,43.23,43.26,180000.0,29.7144,29.7213,29.7007,29.7213,180000.0
2010-04-01 12:40:00,43.26,43.26,43.24,43.26,129600.0,29.7213,29.7213,29.7076,29.7213,129600.0
2010-04-01 12:45:00,43.26,43.26,43.24,43.26,202200.0,29.7213,29.7213,29.7076,29.7213,202200.0
2010-04-01 12:50:00,43.27,43.28,43.25,43.26,258400.0,29.7282,29.735,29.7144,29.7213,258400.0
2010-04-01 12:55:00,43.25,43.26,43.24,43.25,70200.0,29.7144,29.7213,29.7076,29.7144,70200.0
2010-04-01 13:00:00,43.24,43.25,43.22,43.24,100900.0,29.7076,29.7144,29.6938,29.7076,100900.0
2010-04-01 13:05:00,43.24,43.24,43.21,43.22,140800.0,29.7076,29.7076,29.687,29.6938,140800.0
2010-04-01 13:10:00,43.22,43.22,43.2,43.2,191600.0,29.6938,29.6938,29.6801,29.6801,191600.0
2010-04-01 13:15:00,43.21,43.22,43.2,43.21,118500.0,29.687,29.6938,29.6801,29.687,118500.0
2010-04-01 13:20:00,43.21,43.21,43.19,43.19,140200.0,29.687,29.687,29.6732,29.6732,140200.0
2010-04-01 13:25:00,43.2,43.22,43.19,43.22,156500.0,29.6801,29.6938,29.6732,29.6938,156500.0
2010-04-01 13:30:00,43.21,43.25,43.21,43.24,117100.0,29.687,29.7144,29.687,29.7076,117100.0
2010-04-01 13:35:00,43.25,43.27,43.24,43.26,134000.0,29.7144,29.7282,29.7076,29.7213,134000.0
2010-04-01 13:40:00,43.27,43.27,43.2,43.21,90400.0,29.7282,29.7282,29.6801,29.687,90400.0
2010-04-01 13:45:00,43.22,43.22,43.16,43.18,206900.0,29.6938,29.6938,29.6526,29.6663,206900.0
2010-04-01 13:50:00,43.18,43.18,43.12,43.12,435000.0,29.6663,29.6663,29.6251,29.6251,435000.0
2010-04-01 13:55:00,43.12,43.15,43.1,43.1,189300.0,29.6251,29.6457,29.6114,29.6114,189300.0
2010-04-01 14:00:00,43.11,43.15,43.09,43.11,166800.0,29.6182,29.6457,29.6045,29.6182,166800.0
2010-04-01 14:05:00,43.11,43.14,43.07,43.14,321300.0,29.6182,29.6389,29.5908,29.6389,321300.0
2010-04-01 14:10:00,43.14,43.16,43.13,43.14,138100.0,29.6389,29.6526,29.632,29.6389,138100.0
2010-04-01 14:15:00,43.14,43.18,43.11,43.17,205900.0,29.6389,29.6663,29.6182,29.6595,205900.0
2010-04-01 14:20:00,43.17,43.17,43.14,43.15,127400.0,29.6595,29.6595,29.6389,29.6457,127400.0
2010-04-01 14:25:00,43.13,43.13,43.09,43.11,125900.0,29.632,29.632,29.6045,29.6182,125900.0
2010-04-01 14:30:00,43.11,43.12,43.03,43.04,271500.0,29.6182,29.6251,29.5633,29.5702,271500.0
2010-04-01 14:35:00,43.04,43.04,42.99,43.0,404200.0,29.5702,29.5702,29.5358,29.5427,404200.0
2010-04-01 14:40:00,43.01,43.01,42.94,42.98,321800.0,29.5495,29.5495,29.5015,29.5289,321800.0
2010-04-01 14:45:00,42.98,43.04,42.97,43.01,278000.0,29.5289,29.5702,29.5221,29.5495,278000.0
2010-04-01 14:50:00,43.01,43.09,43.01,43.06,161800.0,29.5495,29.6045,29.5495,29.5839,161800.0
2010-04-01 14:55:00,43.06,43.26,43.03,43.08,224800.0,29.5839,29.7213,29.5633,29.5976,224800.0
2010-04-01 15:00:00,43.07,43.13,43.06,43.09,477300.0,29.5908,29.632,29.5839,29.6045,477300.0
2010-04-01 15:05:00,43.08,43.09,43.06,43.09,343800.0,29.5976,29.6045,29.5839,29.6045,343800.0
2010-04-01 15:10:00,43.09,43.15,43.09,43.14,344000.0,29.6045,29.6457,29.6045,29.6389,344000.0
2010-04-01 15:15:00,43.13,43.16,43.12,43.12,323200.0,29.632,29.6526,29.6251,29.6251,323200.0
2010-04-01 15:20:00,43.12,43.14,43.11,43.12,515400.0,29.6251,29.6389,29.6182,29.6251,515400.0
2010-04-01 15:25:00,43.12,43.12,43.05,43.05,408600.0,29.6251,29.6251,29.577,29.577,408600.0
2010-04-01 15:30:00,43.05,43.16,43.05,43.16,541800.0,29.577,29.6526,29.577,29.6526,541800.0
2010-04-01 15:35:00,43.16,43.16,43.13,43.13,475900.0,29.6526,29.6526,29.632,29.632,475900.0
2010-04-01 15:40:00,43.14,43.18,43.13,43.18,556800.0,29.6389,29.6663,29.632,29.6663,556800.0
2010-04-01 15:45:00,43.18,43.21,43.17,43.2,832500.0,29.6663,29.687,29.6595,29.6801,832500.0
2010-04-01 15:50:00,43.21,43.24,43.17,43.24,1014800.0,29.687,29.7076,29.6595,29.7076,1014800.0
2010-04-01 15:55:00,43.24,43.29,43.23,43.26,2355400.0,29.7076,29.7419,29.7007,29.7213,2355400.0
2010-04-05 09:30:00,43.49,43.5,43.4,43.44,669800.0,29.8793,29.8862,29.8175,29.845,669800.0
2010-04-05 09:35:00,43.44,43.49,43.42,43.47,354100.0,29.845,29.8793,29.8312,29.8656,354100.0
2010-04-05 09:40:00,43.47,43.6,43.46,43.59,304400.0,29.8656,29.9549,29.8587,29.948,304400.0
2010-04-05 09:45:00,43.6,43.67,43.59,43.67,392100.0,29.9549,30.003,29.948,30.003,392100.0
2010-04-05 09:50:00,43.67,43.73,43.66,43.72,992900.0,30.003,30.0442,29.9961,30.0373,992900.0
2010-04-05 09:55:00,43.72,43.73,43.66,43.67,303100.0,30.0373,30.0442,29.9961,30.003,303100.0
2010-04-05 10:00:00,43.67,43.72,43.63,43.67,339700.0,30.003,30.0373,29.9755,30.003,339700.0
2010-04-05 10:05:00,43.67,43.68,43.65,43.68,147000.0,30.003,30.0099,29.9892,30.0099,147000.0
2010-04-05 10:10:00,43.68,43.73,43.67,43.73,244100.0,30.0099,30.0442,30.003,30.0442,244100.0
2010-04-05 10:15:00,43.73,43.79,43.72,43.78,313600.0,30.0442,30.0854,30.0373,30.0786,313600.0
2010-04-05 10:20:00,43.78,43.8,43.77,43.79,273700.0,30.0786,30.0923,30.0717,30.0854,273700.0
2010-04-05 10:25:00,43.8,43.8,43.73,43.73,288900.0,30.0923,30.0923,30.0442,30.0442,288900.0
2010-04-05 10:30:00,43.73,43.75,43.71,43.74,167600.0,30.0442,30.058,30.0305,30.0511,167600.0
2010-04-05 10:35:00,43.75,43.8,43.73,43.77,216500.0,30.058,30.0923,30.0442,30.0717,216500.0
2010-04-05 10:40:00,43.77,43.81,43.76,43.81,234200.0,30.0717,30.0992,30.0648,30.0992,234200.0
2010-04-05 10:45:00,43.8,43.84,43.8,43.82,204800.0,30.0923,30.1198,30.0923,30.106,204800.0
2010-04-05 10:50:00,43.82,43.85,43.81,43.83,171600.0,30.106,30.1267,30.0992,30.1129,171600.0
2010-04-05 10:55:00,43.84,43.84,43.8,43.81,166700.0,30.1198,30.1198,30.0923,30.0992,166700.0
2010-04-05 11:00:00,43.81,43.81,43.77,43.78,156200.0,30.0992,30.0992,30.0717,30.0786,156200.0
2010-04-05 11:05:00,43.79,43.79,43.78,43.78,201800.0,30.0854,30.0854,30.0786,30.0786,201800.0
2010-04-05 11:10:00,43.78,43.82,43.78,43.81,136400.0,30.0786,30.106,30.0786,30.0992,136400.0
2010-04-05 11:15:00,43.82,43.84,43.8,43.83,240100.0,30.106,30.1198,30.0923,30.1129,240100.0
2010-04-05 11:20:00,43.82,43.85,43.81,43.83,127200.0,30.106,30.1267,30.0992,30.1129,127200.0
2010-04-05 11:25:00,43.83,43.85,43.82,43.84,148600.0,30.1129,30.1267,30.106,30.1198,148600.0
2010-04-05 11:30:00,43.84,43.85,43.78,43.79,242200.0,30.1198,30.1267,30.0786,30.0854,242200.0
2010-04-05 11:35:00,43.79,43.79,43.75,43.78,289500.0,30.0854,30.0854,30.058,30.0786,289500.0
2010-04-05 11:40:00,43.77,43.79,43.77,43.79,47200.0,30.0717,30.0854,30.0717,30.0854,47200.0
2010-04-05 11:45:00,43.79,43.82,43.78,43.8,69500.0,30.0854,30.106,30.0786,30.0923,69500.0
2010-04-05 11:50:00,43.81,43.84,43.8,43.82,74200.0,30.0992,30.1198,30.0923,30.106,74200.0
2010-04-05 11:55:00,43.82,43.83,43.8,43.82,64700.0,30.106,30.1129,30.0923,30.106,64700.0
2010-04-05 12:00:00,43.82,43.82,43.78,43.79,50700.0,30.106,30.106,30.0786,30.0854,50700.0
2010-04-05 12:05:00,43.79,43.8,43.78,43.8,50100.0,30.0854,30.0923,30.0786,30.0923,50100.0
2010-04-05 12:10:00,43.8,43.81,43.78,43.79,68100.0,30.0923,30.0992,30.0786,30.0854,68100.0
2010-04-05 12:15:00,43.78,43.79,43.77,43.79,57800.0,30.0786,30.0854,30.0717,30.0854,57800.0
2010-04-05 12:20:00,43.79,43.82,43.78,43.8,64300.0,30.0854,30.106,30.0786,30.0923,64300.0
2010-04-05 12:25:00,43.8,43.81,43.79,43.8,29700.0,30.0923,30.0992,30.0854,30.0923,29700.0
2010-04-05 12:30:00,43.81,43.84,43.8,43.82,60200.0,30.0992,30.1198,30.0923,30.106,60200.0
2010-04-05 12:35:00,43.82,43.83,43.8,43.81,44500.0,30.106,30.1129,30.0923,30.0992,44500.0
2010-04-05 12:40:00,43.81,43.82,43.78,43.8,107900.0,30.0992,30.106,30.0786,30.0923,107900.0
2010-04-05 12:45:00,43.8,43.83,43.79,43.82,173500.0,30.0923,30.1129,30.0854,30.106,173500.0
2010-04-05 12:50:00,43.82,43.83,43.8,43.82,106700.0,30.106,30.1129,30.0923,30.106,106700.0
2010-04-05 12:55:00,43.82,43.82,43.8,43.8,40500.0,30.106,30.106,30.0923,30.0923,40500.0
2010-04-05 13:00:00,43.81,43.84,43.8,43.82,87200.0,30.0992,30.1198,30.0923,30.106,87200.0
2010-04-05 13:05:00,43.82,43.84,43.8,43.8,256700.0,30.106,30.1198,30.0923,30.0923,256700.0
2010-04-05 13:10:00,43.8,43.83,43.79,43.83,121900.0,30.0923,30.1129,30.0854,30.1129,121900.0
2010-04-05 13:15:00,43.83,43.84,43.82,43.82,151900.0,30.1129,30.1198,30.106,30.106,151900.0
2010-04-05 13:20:00,43.83,43.83,43.81,43.82,67300.0,30.1129,30.1129,30.0992,30.106,67300.0
2010-04-05 13:25:00,43.81,43.83,43.81,43.83,50300.0,30.0992,30.1129,30.0992,30.1129,50300.0
2010-04-05 13:30:00,43.83,43.85,43.82,43.85,66800.0,30.1129,30.1267,30.106,30.1267,66800.0
2010-04-05 13:35:00,43.84,43.85,43.78,43.78,76200.0,30.1198,30.1267,30.0786,30.0786,76200.0
2010-04-05 13:40:00,43.79,43.81,43.78,43.78,103500.0,30.0854,30.0992,30.0786,30.0786,103500.0
2010-04-05 13:45:00,43.79,43.79,43.75,43.76,145800.0,30.0854,30.0854,30.058,30.0648,145800.0
2010-04-05 13:50:00,43.76,43.79,43.75,43.79,86800.0,30.0648,30.0854,30.058,30.0854,86800.0
2010-04-05 13:55:00,43.78,43.8,43.77,43.78,192700.0,30.0786,30.0923,30.0717,30.0786,192700.0
2010-04-05 14:00:00,43.79,43.79,43.77,43.79,92900.0,30.0854,30.0854,30.0717,30.0854,92900.0
2010-04-05 14:05:00,43.78,43.81,43.78,43.8,140000.0,30.0786,30.0992,30.0786,30.0923,140000.0
2010-04-05 14:10:00,43.79,43.79,43.77,43.78,142700.0,30.0854,30.0854,30.0717,30.0786,142700.0
2010-04-05 14:15:00,43.79,43.81,43.78,43.8,140900.0,30.0854,30.0992,30.0786,30.0923,140900.0
2010-04-05 14:20:00,43.8,43.8,43.78,43.78,98000.0,30.0923,30.0923,30.0786,30.0786,98000.0
2010-04-05 14:25:00,43.79,43.8,43.78,43.79,51700.0,30.0854,30.0923,30.0786,30.0854,51700.0
2010-04-05 14:30:00,43.79,43.81,43.78,43.8,94200.0,30.0854,30.0992,30.0786,30.0923,94200.0
2010-04-05 14:35:00,43.81,43.82,43.79,43.82,321700.0,30.0992,30.106,30.0854,30.106,321700.0
2010-04-05 14:40:00,43.81,43.85,43.81,43.83,179900.0,30.0992,30.1267,30.0992,30.1129,179900.0
2010-04-05 14:45:00,43.83,43.83,43.81,43.81,159000.0,30.1129,30.1129,30.0992,30.0992,159000.0
2010-04-05 14:50:00,43.82,43.82,43.79,43.79,144900.0,30.106,30.106,30.0854,30.0854,144900.0
2010-04-05 14:55:00,43.79,43.8,43.75,43.75,137100.0,30.0854,30.0923,30.058,30.058,137100.0
2010-04-05 15:00:00,43.76,43.77,43.74,43.76,83800.0,30.0648,30.0717,30.0511,30.0648,83800.0
2010-04-05 15:05:00,43.77,43.77,43.73,43.74,61100.0,30.0717,30.0717,30.0442,30.0511,61100.0
2010-04-05 15:10:00,43.73,43.76,43.72,43.75,107200.0,30.0442,30.0648,30.0373,30.058,107200.0
2010-04-05 15:15:00,43.75,43.77,43.74,43.76,100400.0,30.058,30.0717,30.0511,30.0648,100400.0
2010-04-05 15:20:00,43.77,43.78,43.76,43.76,101700.0,30.0717,30.0786,30.0648,30.0648,101700.0
2010-04-05 15:25:00,43.76,43.78,43.75,43.75,123300.0,30.0648,30.0786,30.058,30.058,123300.0
2010-04-05 15:30:00,43.74,43.75,43.71,43.72,428200.0,30.0511,30.058,30.0305,30.0373,428200.0
2010-04-05 15:35:00,43.72,43.74,43.71,43.72,456600.0,30.0373,30.0511,30.0305,30.0373,456600.0
2010-04-05 15:40:00,43.72,43.75,43.72,43.75,422800.0,30.0373,30.058,30.0373,30.058,422800.0
2010-04-05 15:45:00,43.75,43.79,43.74,43.76,416200.0,30.058,30.0854,30.0511,30.0648,416200.0
2010-04-05 15:50:00,43.77,43.77,43.73,43.74,805000.0,30.0717,30.0717,30.0442,30.0511,805000.0
2010-04-05 15:55:00,43.74,43.81,43.71,43.77,1257000.0,30.0511,30.0992,30.0305,30.0717,1257000.0
2010-04-06 09:30:00,43.5,43.58,43.5,43.56,486500.0,29.8862,29.9412,29.8862,29.9274,486500.0
2010-04-06 09:35:00,43.57,43.63,43.57,43.62,194100.0,29.9343,29.9755,29.9343,29.9686,194100.0
2010-04-06 09:40:00,43.62,43.63,43.57,43.63,225300.0,29.9686,29.9755,29.9343,29.9755,225300.0
2010-04-06 09:45:00,43.63,43.71,43.61,43.71,329000.0,29.9755,30.0305,29.9618,30.0305,329000.0
2010-04-06 09:50:00,43.71,43.71,43.65,43.66,175300.0,30.0305,30.0305,29.9892,29.9961,175300.0
2010-04-06 09:55:00,43.67,43.7,43.66,43.68,110500.0,30.003,30.0236,29.9961,30.0099,110500.0
2010-04-06 10:00:00,43.68,43.68,43.61,43.66,185800.0,30.0099,30.0099,29.9618,29.9961,185800.0
2010-04-06 10:05:00,43.67,43.69,43.65,43.68,220100.0,30.003,30.0167,29.9892,30.0099,220100.0
2010-04-06 10:10:00,43.68,43.75,43.66,43.74,302200.0,30.0099,30.058,29.9961,30.0511,302200.0
2010-04-06 10:15:00,43.73,43.78,43.72,43.75,307800.0,30.0442,30.0786,30.0373,30.058,307800.0
2010-04-06 10:20:00,43.74,43.76,43.72,43.74,210200.0,30.0511,30.0648,30.0373,30.0511,210200.0
2010-04-06 10:25:00,43.75,43.75,43.73,43.74,201400.0,30.058,30.058,30.0442,30.0511,201400.0
2010-04-06 10:30:00,43.75,43.77,43.73,43.77,148500.0,30.058,30.0717,30.0442,30.0717,148500.0
2010-04-06 10:35:00,43.76,43.77,43.72,43.73,89500.0,30.0648,30.0717,30.0373,30.0442,89500.0
2010-04-06 10:40:00,43.73,43.76,43.73,43.74,143100.0,30.0442,30.0648,30.0442,30.0511,143100.0
2010-04-06 10:45:00,43.74,43.74,43.7,43.71,198700.0,30.0511,30.0511,30.0236,30.0305,198700.0
2010-04-06 10:50:00,43.71,43.73,43.7,43.7,89800.0,30.0305,30.0442,30.0236,30.0236,89800.0
2010-04-06 10:55:00,43.7,43.73,43.7,43.73,141000.0,30.0236,30.0442,30.0236,30.0442,141000.0
2010-04-06 11:00:00,43.72,43.74,43.7,43.73,146900.0,30.0373,30.0511,30.0236,30.0442,146900.0
2010-04-06 11:05:00,43.73,43.75,43.72,43.74,162000.0,30.0442,30.058,30.0373,30.0511,162000.0
2010-04-06 11:10:00,43.74,43.75,43.72,43.74,119800.0,30.0511,30.058,30.0373,30.0511,119800.0
2010-04-06 11:15:00,43.73,43.76,43.73,43.75,259800.0,30.0442,30.0648,30.0442,30.058,259800.0
2010-04-06 11:20:00,43.76,43.8,43.76,43.79,235400.0,30.0648,30.0923,30.0648,30.0854,235400.0
2010-04-06 11:25:00,43.79,43.84,43.79,43.82,183100.0,30.0854,30.1198,30.0854,30.106,183100.0
2010-04-06 11:30:00,43.82,43.84,43.8,43.82,119900.0,30.106,30.1198,30.0923,30.106,119900.0
2010-04-06 11:35:00,43.82,43.84,43.8,43.81,99600.0,30.106,30.1198,30.0923,30.0992,99600.0
2010-04-06 11:40:00,43.8,43.82,43.8,43.8,217400.0,30.0923,30.106,30.0923,30.0923,217400.0
2010-04-06 11:45:00,43.81,43.82,43.79,43.79,189500.0,30.0992,30.106,30.0854,30.0854,189500.0
2010-04-06 11:50:00,43.8,43.8,43.77,43.77,43400.0,30.0923,30.0923,30.0717,30.0717,43400.0
2010-04-06 11:55:00,43.78,43.79,43.75,43.76,72200.0,30.0786,30.0854,30.058,30.0648,72200.0
2010-04-06 12:00:00,43.77,43.78,43.75,43.76,78200.0,30.0717,30.0786,30.058,30.0648,78200.0
2010-04-06 12:05:00,43.76,43.79,43.76,43.79,75500.0,30.0648,30.0854,30.0648,30.0854,75500.0
2010-04-06 12:10:00,43.8,43.8,43.77,43.78,35300.0,30.0923,30.0923,30.0717,30.0786,35300.0
2010-04-06 12:15:00,43.78,43.8,43.78,43.79,36700.0,30.0786,30.0923,30.0786,30.0854,36700.0
2010-04-06 12:20:00,43.79,43.8,43.76,43.77,175900.0,30.0854,30.0923,30.0648,30.0717,175900.0
2010-04-06 12:25:00,43.77,43.78,43.75,43.76,102100.0,30.0717,30.0786,30.058,30.0648,102100.0
2010-04-06 12:30:00,43.76,43.76,43.71,43.72,113000.0,30.0648,30.0648,30.0305,30.0373,113000.0
2010-04-06 12:35:00,43.72,43.72,43.7,43.71,147600.0,30.0373,30.0373,30.0236,30.0305,147600.0
2010-04-06 12:40:00,43.7,43.72,43.7,43.71,189500.0,30.0236,30.0373,30.0236,30.0305,189500.0
2010-04-06 12:45:00,43.7,43.72,43.7,43.72,41200.0,30.0236,30.0373,30.0236,30.0373,41200.0
2010-04-06 12:50:00,43.71,43.72,43.7,43.71,31300.0,30.0305,30.0373,30.0236,30.0305,31300.0
2010-04-06 12:55:00,43.7,43.76,43.7,43.75,90200.0,30.0236,30.0648,30.0236,30.058,90200.0
2010-04-06 13:00:00,43.76,43.78,43.75,43.77,93000.0,30.0648,30.0786,30.058,30.0717,93000.0
2010-04-06 13:05:00,43.77,43.8,43.77,43.79,67000.0,30.0717,30.0923,30.0717,30.0854,67000.0
2010-04-06 13:10:00,43.79,43.82,43.79,43.81,242600.0,30.0854,30.106,30.0854,30.0992,242600.0
2010-04-06 13:15:00,43.81,43.82,43.79,43.79,82800.0,30.0992,30.106,30.0854,30.0854,82800.0
2010-04-06 13:20:00,43.79,43.81,43.79,43.8,11800.0,30.0854,30.0992,30.0854,30.0923,11800.0
2010-04-06 13:25:00,43.81,43.81,43.79,43.79,32000.0,30.0992,30.0992,30.0854,30.0854,32000.0
2010-04-06 13:30:00,43.8,43.81,43.79,43.8,39700.0,30.0923,30.0992,30.0854,30.0923,39700.0
2010-04-06 13:35:00,43.8,43.8,43.77,43.77,119000.0,30.0923,30.0923,30.0717,30.0717,119000.0
2010-04-06 13:40:00,43.77,43.79,43.77,43.78,64700.0,30.0717,30.0854,30.0717,30.0786,64700.0
2010-04-06 13:45:00,43.78,43.78,43.74,43.74,141600.0,30.0786,30.0786,30.0511,30.0511,141600.0
2010-04-06 13:50:00,43.74,43.76,43.74,43.75,97600.0,30.0511,30.0648,30.0511,30.058,97600.0
2010-04-06 13:55:00,43.76,43.77,43.73,43.74,59200.0,30.0648,30.0717,30.0442,30.0511,59200.0
2010-04-06 14:00:00,43.74,43.81,43.73,43.81,189800.0,30.0511,30.0992,30.0442,30.0992,189800.0
2010-04-06 14:05:00,43.81,43.87,43.81,43.86,493800.0,30.0992,30.1404,30.0992,30.1335,493800.0
2010-04-06 14:10:00,43.86,43.91,43.86,43.91,401800.0,30.1335,30.1679,30.1335,30.1679,401800.0
2010-04-06 14:15:00,43.9,43.92,43.87,43.92,461000.0,30.161,30.1747,30.1404,30.1747,461000.0
2010-04-06 14:20:00,43.92,43.94,43.89,43.91,368800.0,30.1747,30.1885,30.1541,30.1679,368800.0
2010-04-06 14:25:00,43.9,43.91,43.87,43.88,234100.0,30.161,30.1679,30.1404,30.1473,234100.0
2010-04-06 14:30:00,43.89,43.91,43.88,43.9,440400.0,30.1541,30.1679,30.1473,30.161,440400.0
2010-04-06 14:35:00,43.91,43.93,43.89,43.92,444200.0,30.1679,30.1816,30.1541,30.1747,444200.0
2010-04-06 14:40:00,43.91,43.94,43.91,43.94,178700.0,30.1679,30.1885,30.1679,30.1885,178700.0
2010-04-06 14:45:00,43.93,43.93,43.89,43.9,110200.0,30.1816,30.1816,30.1541,30.161,110200.0
2010-04-06 14:50:00,43.89,43.9,43.88,43.88,47000.0,30.1541,30.161,30.1473,30.1473,47000.0
2010-04-06 14:55:00,43.89,43.9,43.88,43.89,50800.0,30.1541,30.161,30.1473,30.1541,50800.0
2010-04-06 15:00:00,43.89,43.89,43.66,43.88,369900.0,30.1541,30.1541,29.9961,30.1473,369900.0
2010-04-06 15:05:00,43.89,43.92,43.88,43.91,229600.0,30.1541,30.1747,30.1473,30.1679,229600.0
2010-04-06 15:10:00,43.92,43.92,43.89,43.9,148000.0,30.1747,30.1747,30.1541,30.161,148000.0
2010-04-06 15:15:00,43.9,43.91,43.89,43.91,59800.0,30.161,30.1679,30.1541,30.1679,59800.0
2010-04-06 15:20:00,43.91,43.92,43.85,43.85,262000.0,30.1679,30.1747,30.1267,30.1267,262000.0
2010-04-06 15:25:00,43.85,43.85,43.79,43.79,295200.0,30.1267,30.1267,30.0854,30.0854,295200.0
2010-04-06 15:30:00,43.79,43.83,43.78,43.83,237500.0,30.0854,30.1129,30.0786,30.1129,237500.0
2010-04-06 15:35:00,43.83,43.84,43.81,43.81,546700.0,30.1129,30.1198,30.0992,30.0992,546700.0
2010-04-06 15:40:00,43.81,43.86,43.81,43.86,415600.0,30.0992,30.1335,30.0992,30.1335,415600.0
2010-04-06 15:45:00,43.86,43.86,43.81,43.85,548900.0,30.1335,30.1335,30.0992,30.1267,548900.0
2010-04-06 15:50:00,43.85,43.86,43.81,43.85,713100.0,30.1267,30.1335,30.0992,30.1267,713100.0
2010-04-06 15:55:00,43.84,43.85,43.81,43.84,1040500.0,30.1198,30.1267,30.0992,30.1198,1040500.0
2010-04-07 09:30:00,43.78,43.84,43.69,43.72,798900.0,30.0786,30.1198,30.0167,30.0373,798900.0
2010-04-07 09:35:00,43.71,43.78,43.68,43.77,793800.0,30.0305,30.0786,30.0099,30.0717,793800.0
2010-04-07 09:40:00,43.76,43.8,43.75,43.8,556300.0,30.0648,30.0923,30.058,30.0923,556300.0
2010-04-07 09:45:00,43.79,43.83,43.76,43.76,313000.0,30.0854,30.1129,30.0648,30.0648,313000.0
2010-04-07 09:50:00,43.75,43.77,43.72,43.76,276000.0,30.058,30.0717,30.0373,30.0648,276000.0
2010-04-07 09:55:00,43.76,43.78,43.73,43.74,283300.0,30.0648,30.0786,30.0442,30.0511,283300.0
2010-04-07 10:00:00,43.74,43.74,43.65,43.65,814200.0,30.0511,30.0511,29.9892,29.9892,814200.0
2010-04-07 10:05:00,43.65,43.7,43.63,43.67,454400.0,29.9892,30.0236,29.9755,30.003,454400.0
2010-04-07 10:10:00,43.67,43.71,43.66,43.7,247200.0,30.003,30.0305,29.9961,30.0236,247200.0
2010-04-07 10:15:00,43.71,43.74,43.71,43.73,179800.0,30.0305,30.0511,30.0305,30.0442,179800.0
2010-04-07 10:20:00,43.73,43.73,43.69,43.73,135300.0,30.0442,30.0442,30.0167,30.0442,135300.0
2010-04-07 10:25:00,43.72,43.76,43.72,43.73,138900.0,30.0373,30.0648,30.0373,30.0442,138900.0
2010-04-07 10:30:00,43.73,43.74,43.71,43.73,117300.0,30.0442,30.0511,30.0305,30.0442,117300.0
2010-04-07 10:35:00,43.73,43.74,43.7,43.7,187900.0,30.0442,30.0511,30.0236,30.0236,187900.0
2010-04-07 10:40:00,43.71,43.71,43.58,43.6,430300.0,30.0305,30.0305,29.9412,29.9549,430300.0
2010-04-07 10:45:00,43.6,43.6,43.48,43.5,1080000.0,29.9549,29.9549,29.8725,29.8862,1080000.0
2010-04-07 10:50:00,43.49,43.53,43.49,43.53,374700.0,29.8793,29.9068,29.8793,29.9068,374700.0
2010-04-07 10:55:00,43.53,43.54,43.51,43.53,248200.0,29.9068,29.9137,29.8931,29.9068,248200.0
2010-04-07 11:00:00,43.54,43.56,43.5,43.55,330200.0,29.9137,29.9274,29.8862,29.9205,330200.0
2010-04-07 11:05:00,43.56,43.61,43.54,43.61,160500.0,29.9274,29.9618,29.9137,29.9618,160500.0
2010-04-07 11:10:00,43.61,43.65,43.59,43.65,525900.0,29.9618,29.9892,29.948,29.9892,525900.0
2010-04-07 11:15:00,43.65,43.67,43.62,43.66,367800.0,29.9892,30.003,29.9686,29.9961,367800.0
2010-04-07 11:20:00,43.66,43.66,43.61,43.61,217300.0,29.9961,29.9961,29.9618,29.9618,217300.0
2010-04-07 11:25:00,43.61,43.65,43.61,43.65,183900.0,29.9618,29.9892,29.9618,29.9892,183900.0
2010-04-07 11:30:00,43.65,43.66,43.63,43.63,101300.0,29.9892,29.9961,29.9755,29.9755,101300.0
2010-04-07 11:35:00,43.64,43.64,43.58,43.59,197000.0,29.9824,29.9824,29.9412,29.948,197000.0
2010-04-07 11:40:00,43.59,43.63,43.58,43.61,160000.0,29.948,29.9755,29.9412,29.9618,160000.0
2010-04-07 11:45:00,43.61,43.63,43.6,43.63,175600.0,29.9618,29.9755,29.9549,29.9755,175600.0
2010-04-07 11:50:00,43.64,43.67,43.63,43.67,58800.0,29.9824,30.003,29.9755,30.003,58800.0
2010-04-07 11:55:00,43.67,43.67,43.64,43.67,194700.0,30.003,30.003,29.9824,30.003,194700.0
2010-04-07 12:00:00,43.67,43.69,43.65,43.67,84300.0,30.003,30.0167,29.9892,30.003,84300.0
2010-04-07 12:05:00,43.67,43.67,43.66,43.67,28600.0,30.003,30.003,29.9961,30.003,28600.0
2010-04-07 12:10:00,43.67,43.68,43.65,43.66,68800.0,30.003,30.0099,29.9892,29.9961,68800.0
2010-04-07 12:15:00,43.66,43.66,43.62,43.62,59200.0,29.9961,29.9961,29.9686,29.9686,59200.0
2010-04-07 12:20:00,43.62,43.64,43.62,43.63,83600.0,29.9686,29.9824,29.9686,29.9755,83600.0
2010-04-07 12:25:00,43.62,43.63,43.61,43.61,52600.0,29.9686,29.9755,29.9618,29.9618,52600.0
2010-04-07 12:30:00,43.62,43.62,43.59,43.61,80900.0,29.9686,29.9686,29.948,29.9618,80900.0
2010-04-07 12:35:00,43.62,43.62,43.61,43.61,80900.0,29.9686,29.9686,29.9618,29.9618,80900.0
2010-04-07 12:40:00,43.61,43.64,43.61,43.61,108200.0,29.9618,29.9824,29.9618,29.9618,108200.0
2010-04-07 12:45:00,43.62,43.62,43.61,43.62,80500.0,29.9686,29.9686,29.9618,29.9686,80500.0
2010-04-07 12:50:00,43.61,43.62,43.61,43.61,82900.0,29.9618,29.9686,29.9618,29.9618,82900.0
2010-04-07 12:55:00,43.62,43.63,43.61,43.63,49300.0,29.9686,29.9755,29.9618,29.9755,49300.0
2010-04-07 13:00:00,43.62,43.68,43.62,43.67,367300.0,29.9686,30.0099,29.9686,30.003,367300.0
2010-04-07 13:05:00,43.67,43.7,43.67,43.69,107200.0,30.003,30.0236,30.003,30.0167,107200.0
2010-04-07 13:10:00,43.69,43.72,43.69,43.7,133800.0,30.0167,30.0373,30.0167,30.0236,133800.0
2010-04-07 13:15:00,43.7,43.72,43.69,43.72,157000.0,30.0236,30.0373,30.0167,30.0373,157000.0
2010-04-07 13:20:00,43.72,43.74,43.71,43.74,103200.0,30.0373,30.0511,30.0305,30.0511,103200.0
2010-04-07 13:25:00,43.74,43.76,43.72,43.74,132700.0,30.0511,30.0648,30.0373,30.0511,132700.0
2010-04-07 13:30:00,43.75,43.75,43.73,43.73,99500.0,30.058,30.058,30.0442,30.0442,99500.0
2010-04-07 13:35:00,43.73,43.73,43.7,43.7,135700.0,30.0442,30.0442,30.0236,30.0236,135700.0
2010-04-07 13:40:00,43.7,43.72,43.68,43.69,125800.0,30.0236,30.0373,30.0099,30.0167,125800.0
2010-04-07 13:45:00,43.69,43.69,43.65,43.67,128300.0,30.0167,30.0167,29.9892,30.003,128300.0
2010-04-07 13:50:00,43.68,43.7,43.67,43.7,102800.0,30.0099,30.0236,30.003,30.0236,102800.0
2010-04-07 13:55:00,43.7,43.72,43.69,43.72,75900.0,30.0236,30.0373,30.0167,30.0373,75900.0
2010-04-07 14:00:00,43.71,43.72,43.66,43.66,182400.0,30.0305,30.0373,29.9961,29.9961,182400.0
2010-04-07 14:05:00,43.66,43.69,43.66,43.67,106700.0,29.9961,30.0167,29.9961,30.003,106700.0
2010-04-07 14:10:00,43.68,43.68,43.64,43.65,142100.0,30.0099,30.0099,29.9824,29.9892,142100.0
2010-04-07 14:15:00,43.64,43.65,43.6,43.61,150700.0,29.9824,29.9892,29.9549,29.9618,150700.0
2010-04-07 14:20:00,43.61,43.62,43.58,43.59,161800.0,29.9618,29.9686,29.9412,29.948,161800.0
2010-04-07 14:25:00,43.59,43.59,43.53,43.54,185000.0,29.948,29.948,29.9068,29.9137,185000.0
2010-04-07 14:30:00,43.54,43.54,43.5,43.52,272700.0,29.9137,29.9137,29.8862,29.8999,272700.0
2010-04-07 14:35:00,43.53,43.56,43.5,43.55,207900.0,29.9068,29.9274,29.8862,29.9205,207900.0
2010-04-07 14:40:00,43.54,43.56,43.5,43.54,163200.0,29.9137,29.9274,29.8862,29.9137,163200.0
2010-04-07 14:45:00,43.55,43.58,43.54,43.54,201500.0,29.9205,29.9412,29.9137,29.9137,201500.0
2010-04-07 14:50:00,43.54,43.57,43.53,43.55,148300.0,29.9137,29.9343,29.9068,29.9205,148300.0
2010-04-07 14:55:00,43.55,43.56,43.47,43.5,458900.0,29.9205,29.9274,29.8656,29.8862,458900.0
2010-04-07 15:00:00,43.49,43.49,43.37,43.41,510500.0,29.8793,29.8793,29.7969,29.8244,510500.0
2010-04-07 15:05:00,43.4,43.41,43.29,43.3,849200.0,29.8175,29.8244,29.7419,29.7488,849200.0
2010-04-07 15:10:00,43.3,43.3,43.23,43.28,839600.0,29.7488,29.7488,29.7007,29.735,839600.0
2010-04-07 15:15:00,43.28,43.35,43.24,43.35,743700.0,29.735,29.7831,29.7076,29.7831,743700.0
2010-04-07 15:20:00,43.35,43.35,43.32,43.34,170300.0,29.7831,29.7831,29.7625,29.7763,170300.0
2010-04-07 15:25:00,43.34,43.4,43.23,43.35,574400.0,29.7763,29.8175,29.7007,29.7831,574400.0
2010-04-07 15:30:00,43.35,43.37,43.33,43.34,312100.0,29.7831,29.7969,29.7694,29.7763,312100.0
2010-04-07 15:35:00,43.34,43.43,43.31,43.4,374100.0,29.7763,29.8381,29.7557,29.8175,374100.0
2010-04-07 15:40:00,43.4,43.44,43.39,43.43,348600.0,29.8175,29.845,29.8106,29.8381,348600.0
2010-04-07 15:45:00,43.42,43.47,43.42,43.47,425500.0,29.8312,29.8656,29.8312,29.8656,425500.0
2010-04-07 15:50:00,43.47,43.51,43.46,43.48,727000.0,29.8656,29.8931,29.8587,29.8725,727000.0
2010-04-07 15:55:00,43.48,43.62,43.48,43.58,2591700.0,29.8725,29.9686,29.8725,29.9412,2591700.0
2010-04-08 09:30:00,43.42,43.44,43.25,43.33,536400.0,29.8312,29.845,29.7144,29.7694,536400.0
2010-04-08 09:35:00,43.33,43.33,43.26,43.26,462500.0,29.7694,29.7694,29.7213,29.7213,462500.0
2010-04-08 09:40:00,43.26,43.26,43.17,43.26,290800.0,29.7213,29.7213,29.6595,29.7213,290800.0
2010-04-08 09:45:00,43.25,43.27,43.2,43.22,851600.0,29.7144,29.7282,29.6801,29.6938,851600.0
2010-04-08 09:50:00,43.21,43.27,43.19,43.25,522300.0,29.687,29.7282,29.6732,29.7144,522300.0
2010-04-08 09:55:00,43.25,43.26,43.15,43.18,330000.0,29.7144,29.7213,29.6457,29.6663,330000.0
2010-04-08 10:00:00,43.18,43.24,43.16,43.22,478800.0,29.6663,29.7076,29.6526,29.6938,478800.0
2010-04-08 10:05:00,43.21,43.25,43.18,43.21,321200.0,29.687,29.7144,29.6663,29.687,321200.0
2010-04-08 10:10:00,43.2,43.28,43.19,43.27,366600.0,29.6801,29.735,29.6732,29.7282,366600.0
2010-04-08 10:15:00,43.26,43.32,43.25,43.31,263000.0,29.7213,29.7625,29.7144,29.7557,263000.0
2010-04-08 10:20:00,43.32,43.34,43.29,43.34,243100.0,29.7625,29.7763,29.7419,29.7763,243100.0
2010-04-08 10:25:00,43.34,43.38,43.34,43.37,312700.0,29.7763,29.8037,29.7763,29.7969,312700.0
2010-04-08 10:30:00,43.37,43.41,43.36,43.39,194100.0,29.7969,29.8244,29.79,29.8106,194100.0
2010-04-08 10:35:00,43.4,43.41,43.36,43.36,184800.0,29.8175,29.8244,29.79,29.79,184800.0
2010-04-08 10:40:00,43.37,43.39,43.35,43.36,248000.0,29.7969,29.8106,29.7831,29.79,248000.0
2010-04-08 10:45:00,43.35,43.4,43.35,43.4,215800.0,29.7831,29.8175,29.7831,29.8175,215800.0
2010-04-08 10:50:00,43.4,43.42,43.38,43.42,94100.0,29.8175,29.8312,29.8037,29.8312,94100.0
2010-04-08 10:55:00,43.42,43.42,43.38,43.41,229000.0,29.8312,29.8312,29.8037,29.8244,229000.0
2010-04-08 11:00:00,43.41,43.46,43.4,43.46,106500.0,29.8244,29.8587,29.8175,29.8587,106500.0
2010-04-08 11:05:00,43.46,43.49,43.45,43.46,213200.0,29.8587,29.8793,29.8518,29.8587,213200.0
2010-04-08 11:10:00,43.47,43.47,43.43,43.44,76100.0,29.8656,29.8656,29.8381,29.845,76100.0
2010-04-08 11:15:00,43.44,43.44,43.42,43.43,75100.0,29.845,29.845,29.8312,29.8381,75100.0
2010-04-08 11:20:00,43.42,43.44,43.41,43.41,118200.0,29.8312,29.845,29.8244,29.8244,118200.0
2010-04-08 11:25:00,43.41,43.43,43.41,43.41,98300.0,29.8244,29.8381,29.8244,29.8244,98300.0
2010-04-08 11:30:00,43.41,43.42,43.4,43.42,74500.0,29.8244,29.8312,29.8175,29.8312,74500.0
2010-04-08 11:35:00,43.42,43.46,43.41,43.45,171100.0,29.8312,29.8587,29.8244,29.8518,171100.0
2010-04-08 11:40:00,43.45,43.48,43.45,43.48,159400.0,29.8518,29.8725,29.8518,29.8725,159400.0
2010-04-08 11:45:00,43.48,43.53,43.46,43.53,172500.0,29.8725,29.9068,29.8587,29.9068,172500.0
2010-04-08 11:50:00,43.53,43.56,43.52,43.55,267100.0,29.9068,29.9274,29.8999,29.9205,267100.0
2010-04-08 11:55:00,43.55,43.59,43.55,43.58,234000.0,29.9205,29.948,29.9205,29.9412,234000.0
2010-04-08 12:00:00,43.59,43.59,43.57,43.58,251700.0,29.948,29.948,29.9343,29.9412,251700.0
2010-04-08 12:05:00,43.59,43.62,43.57,43.6,372600.0,29.948,29.9686,29.9343,29.9549,372600.0
2010-04-08 12:10:00,43.6,43.61,43.59,43.6,70100.0,29.9549,29.9618,29.948,29.9549,70100.0
2010-04-08 12:15:00,43.6,43.63,43.6,43.61,91000.0,29.9549,29.9755,29.9549,29.9618,91000.0
2010-04-08 12:20:00,43.62,43.66,43.61,43.66,135700.0,29.9686,29.9961,29.9618,29.9961,135700.0
2010-04-08 12:25:00,43.66,43.73,43.65,43.72,583800.0,29.9961,30.0442,29.9892,30.0373,583800.0
2010-04-08 12:30:00,43.72,43.73,43.67,43.68,430300.0,30.0373,30.0442,30.003,30.0099,430300.0
2010-04-08 12:35:00,43.67,43.7,43.67,43.69,186500.0,30.003,30.0236,30.003,30.0167,186500.0
2010-04-08 12:40:00,43.69,43.7,43.67,43.69,68000.0,30.0167,30.0236,30.003,30.0167,68000.0
2010-04-08 12:45:00,43.68,43.74,43.68,43.72,117300.0,30.0099,30.0511,30.0099,30.0373,117300.0
2010-04-08 12:50:00,43.72,43.73,43.7,43.72,95700.0,30.0373,30.0442,30.0236,30.0373,95700.0
2010-04-08 12:55:00,43.72,43.77,43.71,43.76,124700.0,30.0373,30.0717,30.0305,30.0648,124700.0
2010-04-08 13:00:00,43.77,43.8,43.76,43.8,425700.0,30.0717,30.0923,30.0648,30.0923,425700.0
2010-04-08 13:05:00,43.81,43.83,43.77,43.77,202600.0,30.0992,30.1129,30.0717,30.0717,202600.0
2010-04-08 13:10:00,43.77,43.8,43.76,43.79,170500.0,30.0717,30.0923,30.0648,30.0854,170500.0
2010-04-08 13:15:00,43.78,43.79,43.77,43.77,68200.0,30.0786,30.0854,30.0717,30.0717,68200.0
2010-04-08 13:20:00,43.77,43.8,43.76,43.79,90100.0,30.0717,30.0923,30.0648,30.0854,90100.0
2010-04-08 13:25:00,43.78,43.79,43.77,43.78,77600.0,30.0786,30.0854,30.0717,30.0786,77600.0
2010-04-08 13:30:00,43.77,43.79,43.76,43.78,110100.0,30.0717,30.0854,30.0648,30.0786,110100.0
2010-04-08 13:35:00,43.78,43.86,43.78,43.85,293100.0,30.0786,30.1335,30.0786,30.1267,293100.0
2010-04-08 13:40:00,43.85,43.91,43.85,43.91,399800.0,30.1267,30.1679,30.1267,30.1679,399800.0
2010-04-08 13:45:00,43.91,43.93,43.88,43.9,367300.0,30.1679,30.1816,30.1473,30.161,367300.0
2010-04-08 13:50:00,43.9,43.91,43.86,43.88,105200.0,30.161,30.1679,30.1335,30.1473,105200.0
2010-04-08 13:55:00,43.88,43.88,43.83,43.84,150400.0,30.1473,30.1473,30.1129,30.1198,150400.0
2010-04-08 14:00:00,43.84,43.88,43.82,43.88,133800.0,30.1198,30.1473,30.106,30.1473,133800.0
2010-04-08 14:05:00,43.88,43.88,43.84,43.84,53900.0,30.1473,30.1473,30.1198,30.1198,53900.0
2010-04-08 14:10:00,43.84,43.85,43.82,43.83,85400.0,30.1198,30.1267,30.106,30.1129,85400.0
2010-04-08 14:15:00,43.84,43.86,43.83,43.85,92700.0,30.1198,30.1335,30.1129,30.1267,92700.0
2010-04-08 14:20:00,43.86,43.86,43.84,43.85,70100.0,30.1335,30.1335,30.1198,30.1267,70100.0
2010-04-08 14:25:00,43.85,43.87,43.84,43.87,66300.0,30.1267,30.1404,30.1198,30.1404,66300.0
2010-04-08 14:30:00,43.87,43.87,43.83,43.85,86800.0,30.1404,30.1404,30.1129,30.1267,86800.0
2010-04-08 14:35:00,43.84,43.84,43.82,43.82,103800.0,30.1198,30.1198,30.106,30.106,103800.0
2010-04-08 14:40:00,43.83,43.88,43.82,43.86,122600.0,30.1129,30.1473,30.106,30.1335,122600.0
2010-04-08 14:45:00,43.85,43.92,43.85,43.91,151300.0,30.1267,30.1747,30.1267,30.1679,151300.0
2010-04-08 14:50:00,43.91,43.94,43.91,43.92,181600.0,30.1679,30.1885,30.1679,30.1747,181600.0
2010-04-08 14:55:00,43.91,43.93,43.89,43.91,85300.0,30.1679,30.1816,30.1541,30.1679,85300.0
2010-04-08 15:00:00,43.91,43.92,43.89,43.9,76200.0,30.1679,30.1747,30.1541,30.161,76200.0
2010-04-08 15:05:00,43.9,43.9,43.85,43.85,128100.0,30.161,30.161,30.1267,30.1267,128100.0
2010-04-08 15:10:00,43.85,43.87,43.83,43.84,141700.0,30.1267,30.1404,30.1129,30.1198,141700.0
2010-04-08 15:15:00,43.83,43.85,43.83,43.85,63100.0,30.1129,30.1267,30.1129,30.1267,63100.0
2010-04-08 15:20:00,43.85,43.86,43.84,43.85,123200.0,30.1267,30.1335,30.1198,30.1267,123200.0
2010-04-08 15:25:00,43.85,43.89,43.85,43.86,172300.0,30.1267,30.1541,30.1267,30.1335,172300.0
2010-04-08 15:30:00,43.86,43.87,43.83,43.86,189100.0,30.1335,30.1404,30.1129,30.1335,189100.0
2010-04-08 15:35:00,43.86,43.87,43.85,43.85,209900.0,30.1335,30.1404,30.1267,30.1267,209900.0
2010-04-08 15:40:00,43.85,43.86,43.82,43.84,311000.0,30.1267,30.1335,30.106,30.1198,311000.0
2010-04-08 15:45:00,43.83,43.83,43.8,43.8,404900.0,30.1129,30.1129,30.0923,30.0923,404900.0
2010-04-08 15:50:00,43.8,43.81,43.77,43.77,579000.0,30.0923,30.0992,30.0717,30.0717,579000.0
2010-04-08 15:55:00,43.78,43.84,43.77,43.82,1604400.0,30.0786,30.1198,30.0717,30.106,1604400.0
2010-04-09 09:30:00,44.17,44.28,44.17,44.25,556700.0,30.3465,30.4221,30.3465,30.4015,556700.0
2010-04-09 09:35:00,44.24,44.28,44.21,44.24,306500.0,30.3946,30.4221,30.374,30.3946,306500.0
2010-04-09 09:40:00,44.24,44.33,44.22,44.27,671600.0,30.3946,30.4564,30.3809,30.4152,671600.0
2010-04-09 09:45:00,44.27,44.29,44.15,44.16,240300.0,30.4152,30.429,30.3328,30.3396,240300.0
2010-04-09 09:50:00,44.16,44.26,44.14,44.24,281700.0,30.3396,30.4083,30.3259,30.3946,281700.0
2010-04-09 09:55:00,44.24,44.37,44.24,44.36,207900.0,30.3946,30.4839,30.3946,30.477,207900.0
2010-04-09 10:00:00,44.35,44.43,44.35,44.39,279800.0,30.4702,30.5251,30.4702,30.4977,279800.0
2010-04-09 10:05:00,44.4,44.42,44.39,44.4,194000.0,30.5045,30.5183,30.4977,30.5045,194000.0
2010-04-09 10:10:00,44.4,44.43,44.37,44.42,507800.0,30.5045,30.5251,30.4839,30.5183,507800.0
2010-04-09 10:15:00,44.42,44.48,44.4,44.46,486700.0,30.5183,30.5595,30.5045,30.5457,486700.0
2010-04-09 10:20:00,44.46,44.48,44.45,44.45,395900.0,30.5457,30.5595,30.5389,30.5389,395900.0
2010-04-09 10:25:00,44.45,44.45,44.33,44.38,856900.0,30.5389,30.5389,30.4564,30.4908,856900.0
2010-04-09 10:30:00,44.38,44.42,44.31,44.32,417000.0,30.4908,30.5183,30.4427,30.4496,417000.0
2010-04-09 10:35:00,44.32,44.39,44.3,44.38,376100.0,30.4496,30.4977,30.4358,30.4908,376100.0
2010-04-09 10:40:00,44.39,44.43,44.38,44.42,352800.0,30.4977,30.5251,30.4908,30.5183,352800.0
2010-04-09 10:45:00,44.42,44.45,44.41,44.42,165800.0,30.5183,30.5389,30.5114,30.5183,165800.0
2010-04-09 10:50:00,44.42,44.46,44.4,44.42,197600.0,30.5183,30.5457,30.5045,30.5183,197600.0
2010-04-09 10:55:00,44.41,44.42,44.34,44.36,200000.0,30.5114,30.5183,30.4633,30.477,200000.0
2010-04-09 11:00:00,44.36,44.4,44.34,44.37,162600.0,30.477,30.5045,30.4633,30.4839,162600.0
2010-04-09 11:05:00,44.38,44.39,44.36,44.39,115600.0,30.4908,30.4977,30.477,30.4977,115600.0
2010-04-09 11:10:00,44.39,44.43,44.37,44.42,124100.0,30.4977,30.5251,30.4839,30.5183,124100.0
2010-04-09 11:15:00,44.42,44.45,44.42,44.44,281000.0,30.5183,30.5389,30.5183,30.532,281000.0
2010-04-09 11:20:00,44.45,44.47,44.44,44.47,285100.0,30.5389,30.5526,30.532,30.5526,285100.0
2010-04-09 11:25:00,44.47,44.49,44.47,44.49,143200.0,30.5526,30.5664,30.5526,30.5664,143200.0
2010-04-09 11:30:00,44.49,44.5,44.45,44.46,192200.0,30.5664,30.5732,30.5389,30.5457,192200.0
2010-04-09 11:35:00,44.46,44.5,44.45,44.5,180800.0,30.5457,30.5732,30.5389,30.5732,180800.0
2010-04-09 11:40:00,44.49,44.52,44.46,44.5,191400.0,30.5664,30.587,30.5457,30.5732,191400.0
2010-04-09 11:45:00,44.5,44.52,44.48,44.48,78600.0,30.5732,30.587,30.5595,30.5595,78600.0
2010-04-09 11:50:00,44.48,44.51,44.48,44.51,82500.0,30.5595,30.5801,30.5595,30.5801,82500.0
2010-04-09 11:55:00,44.5,44.52,44.48,44.5,163700.0,30.5732,30.587,30.5595,30.5732,163700.0
2010-04-09 12:00:00,44.5,44.52,44.48,44.52,213500.0,30.5732,30.587,30.5595,30.587,213500.0
2010-04-09 12:05:00,44.52,44.54,44.51,44.51,229600.0,30.587,30.6007,30.5801,30.5801,229600.0
2010-04-09 12:10:00,44.51,44.52,44.48,44.49,111300.0,30.5801,30.587,30.5595,30.5664,111300.0
2010-04-09 12:15:00,44.5,44.5,44.49,44.49,64000.0,30.5732,30.5732,30.5664,30.5664,64000.0
2010-04-09 12:20:00,44.49,44.5,44.48,44.48,90000.0,30.5664,30.5732,30.5595,30.5595,90000.0
2010-04-09 12:25:00,44.49,44.51,44.48,44.5,196700.0,30.5664,30.5801,30.5595,30.5732,196700.0
2010-04-09 12:30:00,44.51,44.51,44.48,44.48,56700.0,30.5801,30.5801,30.5595,30.5595,56700.0
2010-04-09 12:35:00,44.48,44.48,44.45,44.45,102900.0,30.5595,30.5595,30.5389,30.5389,102900.0
2010-04-09 12:40:00,44.45,44.48,44.45,44.47,131300.0,30.5389,30.5595,30.5389,30.5526,131300.0
2010-04-09 12:45:00,44.47,44.48,44.44,44.44,58100.0,30.5526,30.5595,30.532,30.532,58100.0
2010-04-09 12:50:00,44.44,44.45,44.42,44.42,84200.0,30.532,30.5389,30.5183,30.5183,84200.0
2010-04-09 12:55:00,44.42,44.46,44.42,44.45,191600.0,30.5183,30.5457,30.5183,30.5389,191600.0
2010-04-09 13:00:00,44.45,44.46,44.41,44.42,165200.0,30.5389,30.5457,30.5114,30.5183,165200.0
2010-04-09 13:05:00,44.42,44.42,44.37,44.38,436700.0,30.5183,30.5183,30.4839,30.4908,436700.0
2010-04-09 13:10:00,44.38,44.4,44.36,44.39,158300.0,30.4908,30.5045,30.477,30.4977,158300.0
2010-04-09 13:15:00,44.4,44.41,44.39,44.41,136300.0,30.5045,30.5114,30.4977,30.5114,136300.0
2010-04-09 13:20:00,44.41,44.44,44.41,44.44,52300.0,30.5114,30.532,30.5114,30.532,52300.0
2010-04-09 13:25:00,44.43,44.44,44.42,44.43,28800.0,30.5251,30.532,30.5183,30.5251,28800.0
2010-04-09 13:30:00,44.43,44.45,44.41,44.44,123100.0,30.5251,30.5389,30.5114,30.532,123100.0
2010-04-09 13:35:00,44.45,44.45,44.42,44.42,44300.0,30.5389,30.5389,30.5183,30.5183,44300.0
2010-04-09 13:40:00,44.42,44.43,44.42,44.42,9500.0,30.5183,30.5251,30.5183,30.5183,9500.0
2010-04-09 13:45:00,44.43,44.43,44.42,44.42,18600.0,30.5251,30.5251,30.5183,30.5183,18600.0
2010-04-09 13:50:00,44.42,44.43,44.4,44.4,71500.0,30.5183,30.5251,30.5045,30.5045,71500.0
2010-04-09 13:55:00,44.4,44.41,44.37,44.37,246200.0,30.5045,30.5114,30.4839,30.4839,246200.0
2010-04-09 14:00:00,44.38,44.38,44.35,44.38,97200.0,30.4908,30.4908,30.4702,30.4908,97200.0
2010-04-09 14:05:00,44.38,44.42,44.37,44.41,96000.0,30.4908,30.5183,30.4839,30.5114,96000.0
2010-04-09 14:10:00,44.42,44.44,44.41,44.42,128200.0,30.5183,30.532,30.5114,30.5183,128200.0
2010-04-09 14:15:00,44.41,44.44,44.41,44.43,56300.0,30.5114,30.532,30.5114,30.5251,56300.0
2010-04-09 14:20:00,44.43,44.44,44.43,44.43,50800.0,30.5251,30.532,30.5251,30.5251,50800.0
2010-04-09 14:25:00,44.44,44.46,44.43,44.43,94000.0,30.532,30.5457,30.5251,30.5251,94000.0
2010-04-09 14:30:00,44.44,44.44,44.42,44.43,49500.0,30.532,30.532,30.5183,30.5251,49500.0
2010-04-09 14:35:00,44.43,44.45,44.43,44.45,115700.0,30.5251,30.5389,30.5251,30.5389,115700.0
2010-04-09 14:40:00,44.45,44.46,44.44,44.45,52800.0,30.5389,30.5457,30.532,30.5389,52800.0
2010-04-09 14:45:00,44.45,44.48,44.44,44.47,139900.0,30.5389,30.5595,30.532,30.5526,139900.0
2010-04-09 14:50:00,44.47,44.48,44.46,44.47,114500.0,30.5526,30.5595,30.5457,30.5526,114500.0
2010-04-09 14:55:00,44.46,44.5,44.46,44.48,254200.0,30.5457,30.5732,30.5457,30.5595,254200.0
2010-04-09 15:00:00,44.48,44.5,44.48,44.48,68700.0,30.5595,30.5732,30.5595,30.5595,68700.0
2010-04-09 15:05:00,44.48,44.49,44.45,44.45,171700.0,30.5595,30.5664,30.5389,30.5389,171700.0
2010-04-09 15:10:00,44.46,44.48,44.44,44.48,117200.0,30.5457,30.5595,30.532,30.5595,117200.0
2010-04-09 15:15:00,44.47,44.49,44.47,44.48,42100.0,30.5526,30.5664,30.5526,30.5595,42100.0
2010-04-09 15:20:00,44.49,44.49,44.46,44.47,173400.0,30.5664,30.5664,30.5457,30.5526,173400.0
2010-04-09 15:25:00,44.48,44.52,44.47,44.51,84300.0,30.5595,30.587,30.5526,30.5801,84300.0
2010-04-09 15:30:00,44.52,44.52,44.49,44.5,276000.0,30.587,30.587,30.5664,30.5732,276000.0
2010-04-09 15:35:00,44.5,44.52,44.5,44.51,83300.0,30.5732,30.587,30.5732,30.5801,83300.0
2010-04-09 15:40:00,44.52,44.52,44.49,44.51,370100.0,30.587,30.587,30.5664,30.5801,370100.0
2010-04-09 15:45:00,44.51,44.54,44.51,44.52,496900.0,30.5801,30.6007,30.5801,30.587,496900.0
2010-04-09 15:50:00,44.52,44.6,44.52,44.6,1133800.0,30.587,30.6419,30.587,30.6419,1133800.0
2010-04-09 15:55:00,44.6,44.6,44.51,44.6,2210700.0,30.6419,30.6419,30.5801,30.6419,2210700.0
2010-04-12 09:30:00,44.02,44.1,44.0,44.05,1304500.0,30.2435,30.2984,30.2297,30.2641,1304500.0
2010-04-12 09:35:00,44.05,44.11,44.01,44.1,581900.0,30.2641,30.3053,30.2366,30.2984,581900.0
2010-04-12 09:40:00,44.1,44.18,44.1,44.17,384700.0,30.2984,30.3534,30.2984,30.3465,384700.0
2010-04-12 09:45:00,44.18,44.2,44.13,44.13,293700.0,30.3534,30.3671,30.319,30.319,293700.0
2010-04-12 09:50:00,44.14,44.15,44.01,44.03,239700.0,30.3259,30.3328,30.2366,30.2503,239700.0
2010-04-12 09:55:00,44.03,44.05,43.96,43.96,355500.0,30.2503,30.2641,30.2022,30.2022,355500.0
2010-04-12 10:00:00,43.97,44.02,43.93,44.02,286100.0,30.2091,30.2435,30.1816,30.2435,286100.0
2010-04-12 10:05:00,44.02,44.06,44.01,44.02,157300.0,30.2435,30.2709,30.2366,30.2435,157300.0
2010-04-12 10:10:00,44.02,44.06,44.02,44.05,98700.0,30.2435,30.2709,30.2435,30.2641,98700.0
2010-04-12 10:15:00,44.05,44.05,43.98,43.99,97800.0,30.2641,30.2641,30.216,30.2228,97800.0
2010-04-12 10:20:00,43.99,44.06,43.99,44.04,101800.0,30.2228,30.2709,30.2228,30.2572,101800.0
2010-04-12 10:25:00,44.05,44.09,44.03,44.08,103400.0,30.2641,30.2915,30.2503,30.2847,103400.0
2010-04-12 10:30:00,44.09,44.09,44.05,44.06,103600.0,30.2915,30.2915,30.2641,30.2709,103600.0
2010-04-12 10:35:00,44.06,44.06,43.99,44.01,84400.0,30.2709,30.2709,30.2228,30.2366,84400.0
2010-04-12 10:40:00,44.0,44.06,44.0,44.04,75100.0,30.2297,30.2709,30.2297,30.2572,75100.0
2010-04-12 10:45:00,44.05,44.07,44.02,44.05,108400.0,30.2641,30.2778,30.2435,30.2641,108400.0
2010-04-12 10:50:00,44.04,44.08,44.04,44.06,78800.0,30.2572,30.2847,30.2572,30.2709,78800.0
2010-04-12 10:55:00,44.07,44.1,44.06,44.09,67800.0,30.2778,30.2984,30.2709,30.2915,67800.0
2010-04-12 11:00:00,44.09,44.12,44.0,44.1,80100.0,30.2915,30.3122,30.2297,30.2984,80100.0
2010-04-12 11:05:00,44.1,44.14,44.09,44.12,110200.0,30.2984,30.3259,30.2915,30.3122,110200.0
2010-04-12 11:10:00,44.12,44.13,44.11,44.12,93300.0,30.3122,30.319,30.3053,30.3122,93300.0
2010-04-12 11:15:00,44.12,44.12,44.05,44.05,57900.0,30.3122,30.3122,30.2641,30.2641,57900.0
2010-04-12 11:20:00,44.05,44.07,44.04,44.06,47200.0,30.2641,30.2778,30.2572,30.2709,47200.0
2010-04-12 11:25:00,44.06,44.07,44.05,44.06,66000.0,30.2709,30.2778,30.2641,30.2709,66000.0
2010-04-12 11:30:00,44.05,44.05,44.02,44.03,112300.0,30.2641,30.2641,30.2435,30.2503,112300.0
2010-04-12 11:35:00,44.03,44.06,44.03,44.05,84800.0,30.2503,30.2709,30.2503,30.2641,84800.0
2010-04-12 11:40:00,44.05,44.06,44.05,44.05,14500.0,30.2641,30.2709,30.2641,30.2641,14500.0
2010-04-12 11:45:00,44.04,44.05,44.01,44.02,80900.0,30.2572,30.2641,30.2366,30.2435,80900.0
2010-04-12 11:50:00,44.02,44.07,44.02,44.05,85400.0,30.2435,30.2778,30.2435,30.2641,85400.0
2010-04-12 11:55:00,44.05,44.07,44.03,44.05,39600.0,30.2641,30.2778,30.2503,30.2641,39600.0
2010-04-12 12:00:00,44.05,44.07,44.05,44.06,85100.0,30.2641,30.2778,30.2641,30.2709,85100.0
2010-04-12 12:05:00,44.05,44.06,44.02,44.03,42400.0,30.2641,30.2709,30.2435,30.2503,42400.0
2010-04-12 12:10:00,44.04,44.04,44.03,44.04,6100.0,30.2572,30.2572,30.2503,30.2572,6100.0
2010-04-12 12:15:00,44.03,44.04,44.01,44.03,36900.0,30.2503,30.2572,30.2366,30.2503,36900.0
2010-04-12 12:20:00,44.03,44.04,44.01,44.02,82800.0,30.2503,30.2572,30.2366,30.2435,82800.0
2010-04-12 12:25:00,44.03,44.04,44.03,44.03,43400.0,30.2503,30.2572,30.2503,30.2503,43400.0
2010-04-12 12:30:00,44.03,44.04,44.02,44.02,20600.0,30.2503,30.2572,30.2435,30.2435,20600.0
2010-04-12 12:35:00,44.02,44.03,44.02,44.02,7700.0,30.2435,30.2503,30.2435,30.2435,7700.0
2010-04-12 12:40:00,44.03,44.04,44.02,44.03,18100.0,30.2503,30.2572,30.2435,30.2503,18100.0
2010-04-12 12:45:00,44.03,44.04,44.02,44.02,39200.0,30.2503,30.2572,30.2435,30.2435,39200.0
2010-04-12 12:50:00,44.03,44.06,44.02,44.06,43000.0,30.2503,30.2709,30.2435,30.2709,43000.0
2010-04-12 12:55:00,44.07,44.09,44.04,44.09,65300.0,30.2778,30.2915,30.2572,30.2915,65300.0
2010-04-12 13:00:00,44.08,44.17,44.08,44.15,230300.0,30.2847,30.3465,30.2847,30.3328,230300.0
2010-04-12 13:05:00,44.15,44.17,44.15,44.16,107700.0,30.3328,30.3465,30.3328,30.3396,107700.0
2010-04-12 13:10:00,44.15,44.19,44.15,44.17,160000.0,30.3328,30.3602,30.3328,30.3465,160000.0
2010-04-12 13:15:00,44.19,44.21,44.17,44.2,167000.0,30.3602,30.374,30.3465,30.3671,167000.0
2010-04-12 13:20:00,44.21,44.21,44.17,44.18,113800.0,30.374,30.374,30.3465,30.3534,113800.0
2010-04-12 13:25:00,44.19,44.2,44.17,44.18,286400.0,30.3602,30.3671,30.3465,30.3534,286400.0
2010-04-12 13:30:00,44.17,44.21,44.17,44.19,84100.0,30.3465,30.374,30.3465,30.3602,84100.0
2010-04-12 13:35:00,44.19,44.2,44.18,44.2,22400.0,30.3602,30.3671,30.3534,30.3671,22400.0
2010-04-12 13:40:00,44.19,44.2,44.17,44.17,33500.0,30.3602,30.3671,30.3465,30.3465,33500.0
2010-04-12 13:45:00,44.18,44.19,44.15,44.17,81700.0,30.3534,30.3602,30.3328,30.3465,81700.0
2010-04-12 13:50:00,44.17,44.19,44.15,44.15,49500.0,30.3465,30.3602,30.3328,30.3328,49500.0
2010-04-12 13:55:00,44.16,44.16,44.11,44.11,132000.0,30.3396,30.3396,30.3053,30.3053,132000.0
2010-04-12 14:00:00,44.11,44.13,44.09,44.09,67200.0,30.3053,30.319,30.2915,30.2915,67200.0
2010-04-12 14:05:00,44.09,44.13,44.09,44.11,53800.0,30.2915,30.319,30.2915,30.3053,53800.0
2010-04-12 14:10:00,44.1,44.12,44.09,44.09,74600.0,30.2984,30.3122,30.2915,30.2915,74600.0
2010-04-12 14:15:00,44.09,44.12,44.09,44.11,50800.0,30.2915,30.3122,30.2915,30.3053,50800.0
2010-04-12 14:20:00,44.1,44.13,44.09,44.12,88100.0,30.2984,30.319,30.2915,30.3122,88100.0
2010-04-12 14:25:00,44.13,44.15,44.13,44.15,45100.0,30.319,30.3328,30.319,30.3328,45100.0
2010-04-12 14:30:00,44.14,44.16,44.13,44.14,49800.0,30.3259,30.3396,30.319,30.3259,49800.0
2010-04-12 14:35:00,44.13,44.15,44.13,44.14,25600.0,30.319,30.3328,30.319,30.3259,25600.0
2010-04-12 14:40:00,44.13,44.15,44.09,44.14,101400.0,30.319,30.3328,30.2915,30.3259,101400.0
2010-04-12 14:45:00,44.14,44.16,44.12,44.15,92900.0,30.3259,30.3396,30.3122,30.3328,92900.0
2010-04-12 14:50:00,44.15,44.16,44.14,44.15,38700.0,30.3328,30.3396,30.3259,30.3328,38700.0
2010-04-12 14:55:00,44.15,44.17,44.15,44.16,53200.0,30.3328,30.3465,30.3328,30.3396,53200.0
2010-04-12 15:00:00,44.16,44.17,44.11,44.11,87000.0,30.3396,30.3465,30.3053,30.3053,87000.0
2010-04-12 15:05:00,44.1,44.17,44.09,44.15,92200.0,30.2984,30.3465,30.2915,30.3328,92200.0
2010-04-12 15:10:00,44.15,44.15,44.12,44.15,49900.0,30.3328,30.3328,30.3122,30.3328,49900.0
2010-04-12 15:15:00,44.15,44.15,44.1,44.14,179400.0,30.3328,30.3328,30.2984,30.3259,179400.0
2010-04-12 15:20:00,44.14,44.15,44.05,44.07,168800.0,30.3259,30.3328,30.2641,30.2778,168800.0
2010-04-12 15:25:00,44.07,44.1,44.07,44.09,127200.0,30.2778,30.2984,30.2778,30.2915,127200.0
2010-04-12 15:30:00,44.09,44.1,44.05,44.05,740200.0,30.2915,30.2984,30.2641,30.2641,740200.0
2010-04-12 15:35:00,44.05,44.06,44.04,44.06,153200.0,30.2641,30.2709,30.2572,30.2709,153200.0
2010-04-12 15:40:00,44.06,44.06,44.02,44.04,323200.0,30.2709,30.2709,30.2435,30.2572,323200.0
2010-04-12 15:45:00,44.04,44.04,44.0,44.03,440600.0,30.2572,30.2572,30.2297,30.2503,440600.0
2010-04-12 15:50:00,44.03,44.05,43.99,44.05,496800.0,30.2503,30.2641,30.2228,30.2641,496800.0
2010-04-12 15:55:00,44.05,44.1,44.0,44.0,1331100.0,30.2641,30.2984,30.2297,30.2297,1331100.0
2010-04-13 09:30:00,43.75,43.78,43.73,43.75,254200.0,30.058,30.0786,30.0442,30.058,254200.0
2010-04-13 09:35:00,43.75,43.76,43.63,43.68,397900.0,30.058,30.0648,29.9755,30.0099,397900.0
2010-04-13 09:40:00,43.67,43.76,43.64,43.76,246400.0,30.003,30.0648,29.9824,30.0648,246400.0
2010-04-13 09:45:00,43.75,43.78,43.73,43.78,315600.0,30.058,30.0786,30.0442,30.0786,315600.0
2010-04-13 09:50:00,43.78,43.84,43.77,43.81,181400.0,30.0786,30.1198,30.0717,30.0992,181400.0
2010-04-13 09:55:00,43.8,43.82,43.76,43.76,125900.0,30.0923,30.106,30.0648,30.0648,125900.0
2010-04-13 10:00:00,43.76,43.78,43.7,43.73,198500.0,30.0648,30.0786,30.0236,30.0442,198500.0
2010-04-13 10:05:00,43.74,43.74,43.71,43.72,48100.0,30.0511,30.0511,30.0305,30.0373,48100.0
2010-04-13 10:10:00,43.72,43.77,43.72,43.76,71000.0,30.0373,30.0717,30.0373,30.0648,71000.0
2010-04-13 10:15:00,43.76,43.78,43.73,43.73,95300.0,30.0648,30.0786,30.0442,30.0442,95300.0
2010-04-13 10:20:00,43.73,43.73,43.6,43.62,198100.0,30.0442,30.0442,29.9549,29.9686,198100.0
2010-04-13 10:25:00,43.62,43.63,43.53,43.54,364500.0,29.9686,29.9755,29.9068,29.9137,364500.0
2010-04-13 10:30:00,43.53,43.54,43.48,43.5,591600.0,29.9068,29.9137,29.8725,29.8862,591600.0
2010-04-13 10:35:00,43.5,43.51,43.39,43.43,1246600.0,29.8862,29.8931,29.8106,29.8381,1246600.0
2010-04-13 10:40:00,43.44,43.45,43.36,43.42,1747600.0,29.845,29.8518,29.79,29.8312,1747600.0
2010-04-13 10:45:00,43.42,43.43,43.39,43.4,393600.0,29.8312,29.8381,29.8106,29.8175,393600.0
2010-04-13 10:50:00,43.39,43.45,43.37,43.45,332100.0,29.8106,29.8518,29.7969,29.8518,332100.0
2010-04-13 10:55:00,43.45,43.48,43.41,43.44,429300.0,29.8518,29.8725,29.8244,29.845,429300.0
2010-04-13 11:00:00,43.44,43.45,43.38,43.44,603800.0,29.845,29.8518,29.8037,29.845,603800.0
2010-04-13 11:05:00,43.45,43.49,43.44,43.46,194400.0,29.8518,29.8793,29.845,29.8587,194400.0
2010-04-13 11:10:00,43.46,43.47,43.44,43.46,111700.0,29.8587,29.8656,29.845,29.8587,111700.0
2010-04-13 11:15:00,43.46,43.49,43.44,43.48,180800.0,29.8587,29.8793,29.845,29.8725,180800.0
2010-04-13 11:20:00,43.48,43.51,43.48,43.49,137400.0,29.8725,29.8931,29.8725,29.8793,137400.0
2010-04-13 11:25:00,43.49,43.53,43.48,43.5,177800.0,29.8793,29.9068,29.8725,29.8862,177800.0
2010-04-13 11:30:00,43.5,43.55,43.5,43.55,210500.0,29.8862,29.9205,29.8862,29.9205,210500.0
2010-04-13 11:35:00,43.55,43.56,43.51,43.52,147600.0,29.9205,29.9274,29.8931,29.8999,147600.0
2010-04-13 11:40:00,43.52,43.53,43.5,43.52,68500.0,29.8999,29.9068,29.8862,29.8999,68500.0
2010-04-13 11:45:00,43.52,43.53,43.5,43.52,71600.0,29.8999,29.9068,29.8862,29.8999,71600.0
2010-04-13 11:50:00,43.52,43.52,43.5,43.5,30700.0,29.8999,29.8999,29.8862,29.8862,30700.0
2010-04-13 11:55:00,43.5,43.53,43.49,43.52,85100.0,29.8862,29.9068,29.8793,29.8999,85100.0
2010-04-13 12:00:00,43.52,43.52,43.48,43.51,161100.0,29.8999,29.8999,29.8725,29.8931,161100.0
2010-04-13 12:05:00,43.51,43.52,43.5,43.51,45800.0,29.8931,29.8999,29.8862,29.8931,45800.0
2010-04-13 12:10:00,43.52,43.53,43.51,43.53,17000.0,29.8999,29.9068,29.8931,29.9068,17000.0
2010-04-13 12:15:00,43.53,43.6,43.53,43.6,175400.0,29.9068,29.9549,29.9068,29.9549,175400.0
2010-04-13 12:20:00,43.6,43.61,43.58,43.59,37600.0,29.9549,29.9618,29.9412,29.948,37600.0
2010-04-13 12:25:00,43.59,43.61,43.58,43.59,91400.0,29.948,29.9618,29.9412,29.948,91400.0
2010-04-13 12:30:00,43.59,43.6,43.56,43.56,28600.0,29.948,29.9549,29.9274,29.9274,28600.0
2010-04-13 12:35:00,43.56,43.57,43.55,43.57,34900.0,29.9274,29.9343,29.9205,29.9343,34900.0
2010-04-13 12:40:00,43.56,43.58,43.56,43.57,19800.0,29.9274,29.9412,29.9274,29.9343,19800.0
2010-04-13 12:45:00,43.57,43.59,43.57,43.57,135100.0,29.9343,29.948,29.9343,29.9343,135100.0
2010-04-13 12:50:00,43.58,43.59,43.57,43.58,8700.0,29.9412,29.948,29.9343,29.9412,8700.0
2010-04-13 12:55:00,43.59,43.63,43.59,43.62,49900.0,29.948,29.9755,29.948,29.9686,49900.0
2010-04-13 13:00:00,43.61,43.64,43.61,43.63,55900.0,29.9618,29.9824,29.9618,29.9755,55900.0
2010-04-13 13:05:00,43.63,43.65,43.63,43.64,109100.0,29.9755,29.9892,29.9755,29.9824,109100.0
2010-04-13 13:10:00,43.65,43.67,43.62,43.63,404700.0,29.9892,30.003,29.9686,29.9755,404700.0
2010-04-13 13:15:00,43.63,43.64,43.6,43.61,62800.0,29.9755,29.9824,29.9549,29.9618,62800.0
2010-04-13 13:20:00,43.6,43.62,43.6,43.61,48800.0,29.9549,29.9686,29.9549,29.9618,48800.0
2010-04-13 13:25:00,43.61,43.63,43.6,43.63,22000.0,29.9618,29.9755,29.9549,29.9755,22000.0
2010-04-13 13:30:00,43.62,43.66,43.62,43.66,43000.0,29.9686,29.9961,29.9686,29.9961,43000.0
2010-04-13 13:35:00,43.66,43.67,43.65,43.67,75400.0,29.9961,30.003,29.9892,30.003,75400.0
2010-04-13 13:40:00,43.67,43.7,43.66,43.66,340200.0,30.003,30.0236,29.9961,29.9961,340200.0
2010-04-13 13:45:00,43.66,43.68,43.64,43.67,62600.0,29.9961,30.0099,29.9824,30.003,62600.0
2010-04-13 13:50:00,43.67,43.7,43.67,43.7,36000.0,30.003,30.0236,30.003,30.0236,36000.0
2010-04-13 13:55:00,43.71,43.72,43.68,43.69,52800.0,30.0305,30.0373,30.0099,30.0167,52800.0
2010-04-13 14:00:00,43.69,43.72,43.69,43.72,83300.0,30.0167,30.0373,30.0167,30.0373,83300.0
2010-04-13 14:05:00,43.71,43.72,43.64,43.64,106800.0,30.0305,30.0373,29.9824,29.9824,106800.0
2010-04-13 14:10:00,43.64,43.68,43.64,43.68,63200.0,29.9824,30.0099,29.9824,30.0099,63200.0
2010-04-13 14:15:00,43.67,43.7,43.67,43.7,18400.0,30.003,30.0236,30.003,30.0236,18400.0
2010-04-13 14:20:00,43.7,43.71,43.68,43.7,46800.0,30.0236,30.0305,30.0099,30.0236,46800.0
2010-04-13 14:25:00,43.7,43.71,43.65,43.65,65000.0,30.0236,30.0305,29.9892,29.9892,65000.0
2010-04-13 14:30:00,43.65,43.68,43.65,43.67,46000.0,29.9892,30.0099,29.9892,30.003,46000.0
2010-04-13 14:35:00,43.67,43.68,43.66,43.66,12400.0,30.003,30.0099,29.9961,29.9961,12400.0
2010-04-13 14:40:00,43.66,43.69,43.66,43.66,78600.0,29.9961,30.0167,29.9961,29.9961,78600.0
2010-04-13 14:45:00,43.67,43.68,43.63,43.68,340600.0,30.003,30.0099,29.9755,30.0099,340600.0
2010-04-13 14:50:00,43.68,43.7,43.67,43.7,39900.0,30.0099,30.0236,30.003,30.0236,39900.0
2010-04-13 14:55:00,43.69,43.69,43.64,43.65,283100.0,30.0167,30.0167,29.9824,29.9892,283100.0
2010-04-13 15:00:00,43.66,43.66,43.63,43.66,58000.0,29.9961,29.9961,29.9755,29.9961,58000.0
2010-04-13 15:05:00,43.66,43.68,43.65,43.67,56000.0,29.9961,30.0099,29.9892,30.003,56000.0
2010-04-13 15:10:00,43.66,43.7,43.66,43.69,84300.0,29.9961,30.0236,29.9961,30.0167,84300.0
2010-04-13 15:15:00,43.69,43.76,43.69,43.76,133200.0,30.0167,30.0648,30.0167,30.0648,133200.0
2010-04-13 15:20:00,43.75,43.8,43.75,43.76,419800.0,30.058,30.0923,30.058,30.0648,419800.0
2010-04-13 15:25:00,43.77,43.78,43.75,43.78,101500.0,30.0717,30.0786,30.058,30.0786,101500.0
2010-04-13 15:30:00,43.77,43.79,43.77,43.78,151100.0,30.0717,30.0854,30.0717,30.0786,151100.0
2010-04-13 15:35:00,43.78,43.78,43.76,43.77,190900.0,30.0786,30.0786,30.0648,30.0717,190900.0
2010-04-13 15:40:00,43.77,43.8,43.76,43.8,261300.0,30.0717,30.0923,30.0648,30.0923,261300.0
2010-04-13 15:45:00,43.8,43.83,43.78,43.79,293000.0,30.0923,30.1129,30.0786,30.0854,293000.0
2010-04-13 15:50:00,43.79,43.81,43.77,43.78,284700.0,30.0854,30.0992,30.0717,30.0786,284700.0
2010-04-13 15:55:00,43.78,43.83,43.73,43.81,1028300.0,30.0786,30.1129,30.0442,30.0992,1028300.0
2010-04-14 09:30:00,43.95,43.98,43.93,43.95,406500.0,30.1954,30.216,30.1816,30.1954,406500.0
2010-04-14 09:35:00,43.95,44.02,43.95,44.01,314100.0,30.1954,30.2435,30.1954,30.2366,314100.0
2010-04-14 09:40:00,44.01,44.02,43.97,43.98,241800.0,30.2366,30.2435,30.2091,30.216,241800.0
2010-04-14 09:45:00,43.98,44.04,43.97,44.02,185400.0,30.216,30.2572,30.2091,30.2435,185400.0
2010-04-14 09:50:00,44.01,44.04,44.0,44.0,234400.0,30.2366,30.2572,30.2297,30.2297,234400.0
2010-04-14 09:55:00,44.0,44.01,43.94,43.95,132800.0,30.2297,30.2366,30.1885,30.1954,132800.0
2010-04-14 10:00:00,43.95,43.97,43.89,43.96,389600.0,30.1954,30.2091,30.1541,30.2022,389600.0
2010-04-14 10:05:00,43.96,44.01,43.95,44.0,153100.0,30.2022,30.2366,30.1954,30.2297,153100.0
2010-04-14 10:10:00,44.0,44.01,43.89,43.91,227200.0,30.2297,30.2366,30.1541,30.1679,227200.0
2010-04-14 10:15:00,43.91,43.97,43.87,43.96,153200.0,30.1679,30.2091,30.1404,30.2022,153200.0
2010-04-14 10:20:00,43.97,44.01,43.85,43.94,501200.0,30.2091,30.2366,30.1267,30.1885,501200.0
2010-04-14 10:25:00,43.94,44.0,43.94,43.98,203000.0,30.1885,30.2297,30.1885,30.216,203000.0
2010-04-14 10:30:00,43.98,44.04,43.94,43.94,209900.0,30.216,30.2572,30.1885,30.1885,209900.0
2010-04-14 10:35:00,43.94,44.03,43.94,44.02,172700.0,30.1885,30.2503,30.1885,30.2435,172700.0
2010-04-14 10:40:00,44.03,44.06,44.02,44.04,165500.0,30.2503,30.2709,30.2435,30.2572,165500.0
2010-04-14 10:45:00,44.04,44.08,44.03,44.07,226400.0,30.2572,30.2847,30.2503,30.2778,226400.0
2010-04-14 10:50:00,44.07,44.1,44.06,44.07,283100.0,30.2778,30.2984,30.2709,30.2778,283100.0
2010-04-14 10:55:00,44.07,44.11,44.06,44.1,218500.0,30.2778,30.3053,30.2709,30.2984,218500.0
2010-04-14 11:00:00,44.1,44.13,44.1,44.11,146000.0,30.2984,30.319,30.2984,30.3053,146000.0
2010-04-14 11:05:00,44.11,44.12,44.08,44.09,144700.0,30.3053,30.3122,30.2847,30.2915,144700.0
2010-04-14 11:10:00,44.09,44.12,44.09,44.11,151000.0,30.2915,30.3122,30.2915,30.3053,151000.0
2010-04-14 11:15:00,44.11,44.12,44.1,44.11,158200.0,30.3053,30.3122,30.2984,30.3053,158200.0
2010-04-14 11:20:00,44.1,44.13,44.09,44.1,459000.0,30.2984,30.319,30.2915,30.2984,459000.0
2010-04-14 11:25:00,44.1,44.14,44.09,44.13,159300.0,30.2984,30.3259,30.2915,30.319,159300.0
2010-04-14 11:30:00,44.14,44.14,44.1,44.1,138000.0,30.3259,30.3259,30.2984,30.2984,138000.0
2010-04-14 11:35:00,44.1,44.12,44.09,44.12,129200.0,30.2984,30.3122,30.2915,30.3122,129200.0
2010-04-14 11:40:00,44.12,44.14,44.12,44.14,112200.0,30.3122,30.3259,30.3122,30.3259,112200.0
2010-04-14 11:45:00,44.15,44.15,44.12,44.12,94700.0,30.3328,30.3328,30.3122,30.3122,94700.0
2010-04-14 11:50:00,44.12,44.14,44.11,44.14,68800.0,30.3122,30.3259,30.3053,30.3259,68800.0
2010-04-14 11:55:00,44.13,44.15,44.13,44.13,59300.0,30.319,30.3328,30.319,30.319,59300.0
2010-04-14 12:00:00,44.13,44.14,44.12,44.13,32100.0,30.319,30.3259,30.3122,30.319,32100.0
2010-04-14 12:05:00,44.12,44.13,44.1,44.11,232100.0,30.3122,30.319,30.2984,30.3053,232100.0
2010-04-14 12:10:00,44.11,44.12,44.09,44.1,76500.0,30.3053,30.3122,30.2915,30.2984,76500.0
2010-04-14 12:15:00,44.1,44.11,44.08,44.1,163800.0,30.2984,30.3053,30.2847,30.2984,163800.0
2010-04-14 12:20:00,44.1,44.12,44.08,44.09,84300.0,30.2984,30.3122,30.2847,30.2915,84300.0
2010-04-14 12:25:00,44.1,44.13,44.09,44.11,117100.0,30.2984,30.319,30.2915,30.3053,117100.0
2010-04-14 12:30:00,44.12,44.12,44.08,44.09,177300.0,30.3122,30.3122,30.2847,30.2915,177300.0
2010-04-14 12:35:00,44.08,44.13,44.08,44.12,128400.0,30.2847,30.319,30.2847,30.3122,128400.0
2010-04-14 12:40:00,44.12,44.13,44.12,44.12,46400.0,30.3122,30.319,30.3122,30.3122,46400.0
2010-04-14 12:45:00,44.12,44.13,44.12,44.13,13000.0,30.3122,30.319,30.3122,30.319,13000.0
2010-04-14 12:50:00,44.12,44.15,44.11,44.15,93300.0,30.3122,30.3328,30.3053,30.3328,93300.0
2010-04-14 12:55:00,44.15,44.15,44.14,44.14,74600.0,30.3328,30.3328,30.3259,30.3259,74600.0
2010-04-14 13:00:00,44.15,44.16,44.15,44.15,119500.0,30.3328,30.3396,30.3328,30.3328,119500.0
2010-04-14 13:05:00,44.15,44.16,44.15,44.16,26500.0,30.3328,30.3396,30.3328,30.3396,26500.0
2010-04-14 13:10:00,44.15,44.17,44.15,44.16,62200.0,30.3328,30.3465,30.3328,30.3396,62200.0
2010-04-14 13:15:00,44.16,44.17,44.15,44.15,141500.0,30.3396,30.3465,30.3328,30.3328,141500.0
2010-04-14 13:20:00,44.15,44.15,44.14,44.14,41400.0,30.3328,30.3328,30.3259,30.3259,41400.0
2010-04-14 13:25:00,44.15,44.19,44.15,44.19,140100.0,30.3328,30.3602,30.3328,30.3602,140100.0
2010-04-14 13:30:00,44.2,44.2,44.18,44.18,104200.0,30.3671,30.3671,30.3534,30.3534,104200.0
2010-04-14 13:35:00,44.18,44.19,44.15,44.16,66900.0,30.3534,30.3602,30.3328,30.3396,66900.0
2010-04-14 13:40:00,44.16,44.16,44.1,44.1,138700.0,30.3396,30.3396,30.2984,30.2984,138700.0
2010-04-14 13:45:00,44.1,44.14,44.1,44.14,59700.0,30.2984,30.3259,30.2984,30.3259,59700.0
2010-04-14 13:50:00,44.14,44.14,44.1,44.11,38000.0,30.3259,30.3259,30.2984,30.3053,38000.0
2010-04-14 13:55:00,44.1,44.11,44.07,44.08,127500.0,30.2984,30.3053,30.2778,30.2847,127500.0
2010-04-14 14:00:00,44.08,44.14,44.08,44.13,51600.0,30.2847,30.3259,30.2847,30.319,51600.0
2010-04-14 14:05:00,44.13,44.16,44.13,44.15,75300.0,30.319,30.3396,30.319,30.3328,75300.0
2010-04-14 14:10:00,44.15,44.18,44.15,44.16,123700.0,30.3328,30.3534,30.3328,30.3396,123700.0
2010-04-14 14:15:00,44.16,44.17,44.13,44.14,143400.0,30.3396,30.3465,30.319,30.3259,143400.0
2010-04-14 14:20:00,44.13,44.17,44.13,44.16,106400.0,30.319,30.3465,30.319,30.3396,106400.0
2010-04-14 14:25:00,44.16,44.17,44.14,44.16,48200.0,30.3396,30.3465,30.3259,30.3396,48200.0
2010-04-14 14:30:00,44.17,44.2,44.16,44.19,109000.0,30.3465,30.3671,30.3396,30.3602,109000.0
2010-04-14 14:35:00,44.19,44.2,44.17,44.18,77700.0,30.3602,30.3671,30.3465,30.3534,77700.0
2010-04-14 14:40:00,44.19,44.19,44.18,44.18,22400.0,30.3602,30.3602,30.3534,30.3534,22400.0
2010-04-14 14:45:00,44.19,44.2,44.18,44.19,171100.0,30.3602,30.3671,30.3534,30.3602,171100.0
2010-04-14 14:50:00,44.2,44.2,44.18,44.18,71000.0,30.3671,30.3671,30.3534,30.3534,71000.0
2010-04-14 14:55:00,44.18,44.2,44.18,44.2,24700.0,30.3534,30.3671,30.3534,30.3671,24700.0
2010-04-14 15:00:00,44.19,44.2,44.15,44.16,217000.0,30.3602,30.3671,30.3328,30.3396,217000.0
2010-04-14 15:05:00,44.15,44.18,44.15,44.18,108000.0,30.3328,30.3534,30.3328,30.3534,108000.0
2010-04-14 15:10:00,44.18,44.2,44.18,44.19,90900.0,30.3534,30.3671,30.3534,30.3602,90900.0
2010-04-14 15:15:00,44.19,44.2,44.17,44.17,130800.0,30.3602,30.3671,30.3465,30.3465,130800.0
2010-04-14 15:20:00,44.16,44.17,44.16,44.17,73500.0,30.3396,30.3465,30.3396,30.3465,73500.0
2010-04-14 15:25:00,44.17,44.21,44.16,44.21,132000.0,30.3465,30.374,30.3396,30.374,132000.0
2010-04-14 15:30:00,44.21,44.25,44.2,44.23,331700.0,30.374,30.4015,30.3671,30.3877,331700.0
2010-04-14 15:35:00,44.24,44.3,44.23,44.29,378700.0,30.3946,30.4358,30.3877,30.429,378700.0
2010-04-14 15:40:00,44.3,44.32,44.29,44.31,299200.0,30.4358,30.4496,30.429,30.4427,299200.0
2010-04-14 15:45:00,44.31,44.35,44.29,44.33,971300.0,30.4427,30.4702,30.429,30.4564,971300.0
2010-04-14 15:50:00,44.34,44.35,44.29,44.29,679300.0,30.4633,30.4702,30.429,30.429,679300.0
2010-04-14 15:55:00,44.29,44.3,44.24,44.27,1944800.0,30.429,30.4358,30.3946,30.4152,1944800.0
2010-04-15 09:30:00,43.91,43.93,43.83,43.9,260800.0,30.1679,30.1816,30.1129,30.161,260800.0
2010-04-15 09:35:00,43.89,43.89,43.83,43.86,269700.0,30.1541,30.1541,30.1129,30.1335,269700.0
2010-04-15 09:40:00,43.87,43.91,43.87,43.9,244600.0,30.1404,30.1679,30.1404,30.161,244600.0
2010-04-15 09:45:00,43.89,43.9,43.86,43.86,247900.0,30.1541,30.161,30.1335,30.1335,247900.0
2010-04-15 09:50:00,43.86,43.89,43.85,43.89,124200.0,30.1335,30.1541,30.1267,30.1541,124200.0
2010-04-15 09:55:00,43.88,43.89,43.85,43.86,143600.0,30.1473,30.1541,30.1267,30.1335,143600.0
2010-04-15 10:00:00,43.87,43.89,43.82,43.88,214900.0,30.1404,30.1541,30.106,30.1473,214900.0
2010-04-15 10:05:00,43.88,43.98,43.88,43.97,406400.0,30.1473,30.216,30.1473,30.2091,406400.0
2010-04-15 10:10:00,43.97,44.0,43.96,43.96,223300.0,30.2091,30.2297,30.2022,30.2022,223300.0
2010-04-15 10:15:00,43.97,44.0,43.97,43.98,168200.0,30.2091,30.2297,30.2091,30.216,168200.0
2010-04-15 10:20:00,43.97,43.98,43.95,43.98,113100.0,30.2091,30.216,30.1954,30.216,113100.0
2010-04-15 10:25:00,43.97,43.99,43.94,43.95,159300.0,30.2091,30.2228,30.1885,30.1954,159300.0
2010-04-15 10:30:00,43.95,43.97,43.94,43.96,109700.0,30.1954,30.2091,30.1885,30.2022,109700.0
2010-04-15 10:35:00,43.96,44.04,43.96,44.03,372700.0,30.2022,30.2572,30.2022,30.2503,372700.0
2010-04-15 10:40:00,44.03,44.1,44.02,44.1,227300.0,30.2503,30.2984,30.2435,30.2984,227300.0
2010-04-15 10:45:00,44.1,44.11,44.0,44.0,1039800.0,30.2984,30.3053,30.2297,30.2297,1039800.0
2010-04-15 10:50:00,44.0,44.07,44.0,44.06,220500.0,30.2297,30.2778,30.2297,30.2709,220500.0
2010-04-15 10:55:00,44.06,44.09,44.02,44.09,224400.0,30.2709,30.2915,30.2435,30.2915,224400.0
2010-04-15 11:00:00,44.09,44.1,44.06,44.1,128700.0,30.2915,30.2984,30.2709,30.2984,128700.0
2010-04-15 11:05:00,44.09,44.1,44.08,44.08,96900.0,30.2915,30.2984,30.2847,30.2847,96900.0
2010-04-15 11:10:00,44.08,44.09,44.01,44.01,203300.0,30.2847,30.2915,30.2366,30.2366,203300.0
2010-04-15 11:15:00,44.01,44.04,43.97,43.98,270500.0,30.2366,30.2572,30.2091,30.216,270500.0
2010-04-15 11:20:00,43.98,44.01,43.96,43.99,146600.0,30.216,30.2366,30.2022,30.2228,146600.0
2010-04-15 11:25:00,43.99,44.0,43.92,43.92,121300.0,30.2228,30.2297,30.1747,30.1747,121300.0
2010-04-15 11:30:00,43.92,43.95,43.88,43.92,330400.0,30.1747,30.1954,30.1473,30.1747,330400.0
2010-04-15 11:35:00,43.93,43.97,43.92,43.94,151800.0,30.1816,30.2091,30.1747,30.1885,151800.0
2010-04-15 11:40:00,43.94,43.97,43.92,43.95,435300.0,30.1885,30.2091,30.1747,30.1954,435300.0
2010-04-15 11:45:00,43.95,43.96,43.9,43.91,503500.0,30.1954,30.2022,30.161,30.1679,503500.0
2010-04-15 11:50:00,43.91,43.93,43.9,43.9,80400.0,30.1679,30.1816,30.161,30.161,80400.0
2010-04-15 11:55:00,43.9,43.91,43.85,43.87,111200.0,30.161,30.1679,30.1267,30.1404,111200.0
2010-04-15 12:00:00,43.89,43.89,43.83,43.87,309600.0,30.1541,30.1541,30.1129,30.1404,309600.0
2010-04-15 12:05:00,43.87,43.87,43.82,43.82,587700.0,30.1404,30.1404,30.106,30.106,587700.0
2010-04-15 12:10:00,43.82,43.89,43.79,43.89,296800.0,30.106,30.1541,30.0854,30.1541,296800.0
2010-04-15 12:15:00,43.89,43.91,43.85,43.89,203200.0,30.1541,30.1679,30.1267,30.1541,203200.0
2010-04-15 12:20:00,43.89,43.92,43.85,43.86,191300.0,30.1541,30.1747,30.1267,30.1335,191300.0
2010-04-15 12:25:00,43.85,43.89,43.85,43.88,55100.0,30.1267,30.1541,30.1267,30.1473,55100.0
2010-04-15 12:30:00,43.88,43.9,43.87,43.9,65400.0,30.1473,30.161,30.1404,30.161,65400.0
2010-04-15 12:35:00,43.9,43.94,43.9,43.93,102300.0,30.161,30.1885,30.161,30.1816,102300.0
2010-04-15 12:40:00,43.92,43.93,43.89,43.89,19000.0,30.1747,30.1816,30.1541,30.1541,19000.0
2010-04-15 12:45:00,43.89,44.0,43.89,43.95,299800.0,30.1541,30.2297,30.1541,30.1954,299800.0
2010-04-15 12:50:00,43.94,43.95,43.93,43.93,29700.0,30.1885,30.1954,30.1816,30.1816,29700.0
2010-04-15 12:55:00,43.93,43.98,43.93,43.97,124100.0,30.1816,30.216,30.1816,30.2091,124100.0
2010-04-15 13:00:00,43.97,43.99,43.8,43.96,101500.0,30.2091,30.2228,30.0923,30.2022,101500.0
2010-04-15 13:05:00,43.96,44.0,43.96,44.0,30200.0,30.2022,30.2297,30.2022,30.2297,30200.0
2010-04-15 13:10:00,43.99,44.03,43.99,44.01,121400.0,30.2228,30.2503,30.2228,30.2366,121400.0
2010-04-15 13:15:00,44.02,44.04,44.01,44.04,79600.0,30.2435,30.2572,30.2366,30.2572,79600.0
2010-04-15 13:20:00,44.03,44.06,44.03,44.06,107700.0,30.2503,30.2709,30.2503,30.2709,107700.0
2010-04-15 13:25:00,44.06,44.09,44.05,44.06,91700.0,30.2709,30.2915,30.2641,30.2709,91700.0
2010-04-15 13:30:00,44.07,44.07,44.03,44.03,66200.0,30.2778,30.2778,30.2503,30.2503,66200.0
2010-04-15 13:35:00,44.03,44.06,44.03,44.05,54200.0,30.2503,30.2709,30.2503,30.2641,54200.0
2010-04-15 13:40:00,44.06,44.06,44.05,44.06,31400.0,30.2709,30.2709,30.2641,30.2709,31400.0
2010-04-15 13:45:00,44.06,44.07,44.0,44.0,150700.0,30.2709,30.2778,30.2297,30.2297,150700.0
2010-04-15 13:50:00,44.0,44.01,43.98,44.01,76400.0,30.2297,30.2366,30.216,30.2366,76400.0
2010-04-15 13:55:00,44.01,44.03,43.99,44.02,127200.0,30.2366,30.2503,30.2228,30.2435,127200.0
2010-04-15 14:00:00,44.02,44.06,44.01,44.06,75100.0,30.2435,30.2709,30.2366,30.2709,75100.0
2010-04-15 14:05:00,44.05,44.06,44.02,44.02,35500.0,30.2641,30.2709,30.2435,30.2435,35500.0
2010-04-15 14:10:00,44.03,44.04,44.01,44.02,63900.0,30.2503,30.2572,30.2366,30.2435,63900.0
2010-04-15 14:15:00,44.02,44.04,44.01,44.04,145100.0,30.2435,30.2572,30.2366,30.2572,145100.0
2010-04-15 14:20:00,44.03,44.06,44.03,44.06,34000.0,30.2503,30.2709,30.2503,30.2709,34000.0
2010-04-15 14:25:00,44.06,44.06,44.05,44.05,37800.0,30.2709,30.2709,30.2641,30.2641,37800.0
2010-04-15 14:30:00,44.06,44.07,44.05,44.06,34100.0,30.2709,30.2778,30.2641,30.2709,34100.0
2010-04-15 14:35:00,44.06,44.06,43.99,43.99,80000.0,30.2709,30.2709,30.2228,30.2228,80000.0
2010-04-15 14:40:00,43.99,44.01,43.97,43.99,129500.0,30.2228,30.2366,30.2091,30.2228,129500.0
2010-04-15 14:45:00,43.99,44.02,43.99,44.0,111900.0,30.2228,30.2435,30.2228,30.2297,111900.0
2010-04-15 14:50:00,44.01,44.07,44.0,44.05,158200.0,30.2366,30.2778,30.2297,30.2641,158200.0
2010-04-15 14:55:00,44.04,44.07,44.01,44.04,117900.0,30.2572,30.2778,30.2366,30.2572,117900.0
2010-04-15 15:00:00,44.05,44.06,44.0,44.0,219600.0,30.2641,30.2709,30.2297,30.2297,219600.0
2010-04-15 15:05:00,44.0,44.03,44.0,44.02,31100.0,30.2297,30.2503,30.2297,30.2435,31100.0
2010-04-15 15:10:00,44.02,44.05,43.99,43.99,286100.0,30.2435,30.2641,30.2228,30.2228,286100.0
2010-04-15 15:15:00,44.0,44.04,43.99,44.02,238500.0,30.2297,30.2572,30.2228,30.2435,238500.0
2010-04-15 15:20:00,44.03,44.04,44.0,44.01,155200.0,30.2503,30.2572,30.2297,30.2366,155200.0
2010-04-15 15:25:00,44.02,44.03,43.92,43.92,294400.0,30.2435,30.2503,30.1747,30.1747,294400.0
2010-04-15 15:30:00,43.93,43.94,43.86,43.89,396400.0,30.1816,30.1885,30.1335,30.1541,396400.0
2010-04-15 15:35:00,43.89,43.92,43.8,43.81,1561900.0,30.1541,30.1747,30.0923,30.0992,1561900.0
2010-04-15 15:40:00,43.82,43.87,43.81,43.85,388600.0,30.106,30.1404,30.0992,30.1267,388600.0
2010-04-15 15:45:00,43.85,43.94,43.84,43.93,815900.0,30.1267,30.1885,30.1198,30.1816,815900.0
2010-04-15 15:50:00,43.92,43.96,43.91,43.96,427900.0,30.1747,30.2022,30.1679,30.2022,427900.0
2010-04-15 15:55:00,43.95,43.97,43.91,43.95,1038900.0,30.1954,30.2091,30.1679,30.1954,1038900.0
2010-04-16 09:30:00,42.96,43.04,42.93,42.96,1294000.0,29.5152,29.5702,29.4946,29.5152,1294000.0
2010-04-16 09:35:00,42.95,42.97,42.82,42.97,1158300.0,29.5083,29.5221,29.419,29.5221,1158300.0
2010-04-16 09:40:00,42.97,42.98,42.82,42.82,584400.0,29.5221,29.5289,29.419,29.419,584400.0
2010-04-16 09:45:00,42.82,42.84,42.72,42.73,989200.0,29.419,29.4327,29.3503,29.3572,989200.0
2010-04-16 09:50:00,42.74,42.74,42.61,42.64,1965500.0,29.364,29.364,29.2747,29.2953,1965500.0
2010-04-16 09:55:00,42.61,42.68,42.5,42.53,1421200.0,29.2747,29.3228,29.1992,29.2198,1421200.0
2010-04-16 10:00:00,42.53,42.79,42.5,42.76,1500600.0,29.2198,29.3984,29.1992,29.3778,1500600.0
2010-04-16 10:05:00,42.76,42.79,42.7,42.72,496400.0,29.3778,29.3984,29.3366,29.3503,496400.0
2010-04-16 10:10:00,42.71,42.77,42.71,42.74,604900.0,29.3434,29.3847,29.3434,29.364,604900.0
2010-04-16 10:15:00,42.73,42.91,42.73,42.89,820500.0,29.3572,29.4808,29.3572,29.4671,820500.0
2010-04-16 10:20:00,42.89,42.94,42.84,42.84,1151300.0,29.4671,29.5015,29.4327,29.4327,1151300.0
2010-04-16 10:25:00,42.84,42.9,42.84,42.88,555900.0,29.4327,29.474,29.4327,29.4602,555900.0
2010-04-16 10:30:00,42.88,42.96,42.88,42.91,392800.0,29.4602,29.5152,29.4602,29.4808,392800.0
2010-04-16 10:35:00,42.93,42.93,42.55,42.59,1068300.0,29.4946,29.4946,29.2335,29.261,1068300.0
2010-04-16 10:40:00,42.58,42.79,42.56,42.7,774100.0,29.2541,29.3984,29.2404,29.3366,774100.0
2010-04-16 10:45:00,42.7,42.74,42.59,42.59,281000.0,29.3366,29.364,29.261,29.261,281000.0
2010-04-16 10:50:00,42.58,42.59,42.41,42.44,566600.0,29.2541,29.261,29.1373,29.1579,566600.0
2010-04-16 10:55:00,42.45,42.57,42.41,42.51,409100.0,29.1648,29.2472,29.1373,29.206,409100.0
2010-04-16 11:00:00,42.52,42.62,42.49,42.6,644700.0,29.2129,29.2816,29.1923,29.2679,644700.0
2010-04-16 11:05:00,42.59,42.65,42.53,42.53,333400.0,29.261,29.3022,29.2198,29.2198,333400.0
2010-04-16 11:10:00,42.53,42.53,42.27,42.27,749900.0,29.2198,29.2198,29.0411,29.0411,749900.0
2010-04-16 11:15:00,42.28,42.3,42.09,42.1,1085800.0,29.048,29.0617,28.9175,28.9243,1085800.0
2010-04-16 11:20:00,42.1,42.32,42.09,42.31,598300.0,28.9243,29.0755,28.9175,29.0686,598300.0
2010-04-16 11:25:00,42.3,42.38,42.27,42.32,794500.0,29.0617,29.1167,29.0411,29.0755,794500.0
2010-04-16 11:30:00,42.32,42.33,42.21,42.21,850100.0,29.0755,29.0824,28.9999,28.9999,850100.0
2010-04-16 11:35:00,42.22,42.31,42.22,42.29,411000.0,29.0068,29.0686,29.0068,29.0549,411000.0
2010-04-16 11:40:00,42.29,42.38,42.29,42.35,989000.0,29.0549,29.1167,29.0549,29.0961,989000.0
2010-04-16 11:45:00,42.35,42.36,42.24,42.28,534900.0,29.0961,29.103,29.0205,29.048,534900.0
2010-04-16 11:50:00,42.28,42.29,42.14,42.21,487500.0,29.048,29.0549,28.9518,28.9999,487500.0
2010-04-16 11:55:00,42.22,42.23,42.12,42.16,339300.0,29.0068,29.0137,28.9381,28.9656,339300.0
2010-04-16 12:00:00,42.15,42.15,42.03,42.09,623900.0,28.9587,28.9587,28.8762,28.9175,623900.0
2010-04-16 12:05:00,42.08,42.13,42.05,42.13,196500.0,28.9106,28.9449,28.89,28.9449,196500.0
2010-04-16 12:10:00,42.13,42.17,42.07,42.14,248000.0,28.9449,28.9724,28.9037,28.9518,248000.0
2010-04-16 12:15:00,42.14,42.14,42.06,42.07,312600.0,28.9518,28.9518,28.8969,28.9037,312600.0
2010-04-16 12:20:00,42.08,42.14,42.06,42.13,181500.0,28.9106,28.9518,28.8969,28.9449,181500.0
2010-04-16 12:25:00,42.14,42.17,42.12,42.16,330000.0,28.9518,28.9724,28.9381,28.9656,330000.0
2010-04-16 12:30:00,42.16,42.17,42.08,42.16,969300.0,28.9656,28.9724,28.9106,28.9656,969300.0
2010-04-16 12:35:00,42.16,42.16,42.04,42.05,467600.0,28.9656,28.9656,28.8831,28.89,467600.0
2010-04-16 12:40:00,42.04,42.11,42.0,42.06,929400.0,28.8831,28.9312,28.8556,28.8969,929400.0
2010-04-16 12:45:00,42.07,42.15,42.06,42.14,307600.0,28.9037,28.9587,28.8969,28.9518,307600.0
2010-04-16 12:50:00,42.14,42.18,42.09,42.17,278900.0,28.9518,28.9793,28.9175,28.9724,278900.0
2010-04-16 12:55:00,42.17,42.26,42.15,42.24,386400.0,28.9724,29.0343,28.9587,29.0205,386400.0
2010-04-16 13:00:00,42.23,42.28,42.22,42.24,206200.0,29.0137,29.048,29.0068,29.0205,206200.0
2010-04-16 13:05:00,42.24,42.28,42.23,42.24,169300.0,29.0205,29.048,29.0137,29.0205,169300.0
2010-04-16 13:10:00,42.24,42.26,42.19,42.19,121800.0,29.0205,29.0343,28.9862,28.9862,121800.0
2010-04-16 13:15:00,42.19,42.2,42.14,42.16,96600.0,28.9862,28.993,28.9518,28.9656,96600.0
2010-04-16 13:20:00,42.17,42.21,42.17,42.18,66200.0,28.9724,28.9999,28.9724,28.9793,66200.0
2010-04-16 13:25:00,42.17,42.22,42.16,42.16,160600.0,28.9724,29.0068,28.9656,28.9656,160600.0
2010-04-16 13:30:00,42.17,42.19,42.14,42.14,96900.0,28.9724,28.9862,28.9518,28.9518,96900.0
2010-04-16 13:35:00,42.14,42.19,42.12,42.19,337000.0,28.9518,28.9862,28.9381,28.9862,337000.0
2010-04-16 13:40:00,42.19,42.24,42.19,42.22,125500.0,28.9862,29.0205,28.9862,29.0068,125500.0
2010-04-16 13:45:00,42.22,42.22,42.15,42.18,131600.0,29.0068,29.0068,28.9587,28.9793,131600.0
2010-04-16 13:50:00,42.19,42.22,42.16,42.2,69800.0,28.9862,29.0068,28.9656,28.993,69800.0
2010-04-16 13:55:00,42.2,42.21,42.17,42.21,88100.0,28.993,28.9999,28.9724,28.9999,88100.0
2010-04-16 14:00:00,42.2,42.27,42.2,42.25,83900.0,28.993,29.0411,28.993,29.0274,83900.0
2010-04-16 14:05:00,42.24,42.37,42.24,42.37,373400.0,29.0205,29.1098,29.0205,29.1098,373400.0
2010-04-16 14:10:00,42.36,42.38,42.32,42.32,202900.0,29.103,29.1167,29.0755,29.0755,202900.0
2010-04-16 14:15:00,42.33,42.44,42.33,42.37,254300.0,29.0824,29.1579,29.0824,29.1098,254300.0
2010-04-16 14:20:00,42.36,42.43,42.36,42.41,242800.0,29.103,29.1511,29.103,29.1373,242800.0
2010-04-16 14:25:00,42.4,42.42,42.36,42.39,221700.0,29.1304,29.1442,29.103,29.1236,221700.0
2010-04-16 14:30:00,42.39,42.42,42.38,42.42,109200.0,29.1236,29.1442,29.1167,29.1442,109200.0
2010-04-16 14:35:00,42.42,42.42,42.3,42.31,319800.0,29.1442,29.1442,29.0617,29.0686,319800.0
2010-04-16 14:40:00,42.3,42.37,42.28,42.33,281100.0,29.0617,29.1098,29.048,29.0824,281100.0
2010-04-16 14:45:00,42.33,42.34,42.27,42.27,218100.0,29.0824,29.0892,29.0411,29.0411,218100.0
2010-04-16 14:50:00,42.27,42.3,42.24,42.28,248900.0,29.0411,29.0617,29.0205,29.048,248900.0
2010-04-16 14:55:00,42.27,42.27,42.2,42.2,189700.0,29.0411,29.0411,28.993,28.993,189700.0
2010-04-16 15:00:00,42.21,42.26,42.18,42.21,256900.0,28.9999,29.0343,28.9793,28.9999,256900.0
2010-04-16 15:05:00,42.2,42.25,42.18,42.25,379100.0,28.993,29.0274,28.9793,29.0274,379100.0
2010-04-16 15:10:00,42.25,42.27,42.21,42.22,214100.0,29.0274,29.0411,28.9999,29.0068,214100.0
2010-04-16 15:15:00,42.23,42.25,42.19,42.22,238200.0,29.0137,29.0274,28.9862,29.0068,238200.0
2010-04-16 15:20:00,42.22,42.26,42.2,42.23,273800.0,29.0068,29.0343,28.993,29.0137,273800.0
2010-04-16 15:25:00,42.23,42.26,42.21,42.23,237900.0,29.0137,29.0343,28.9999,29.0137,237900.0
2010-04-16 15:30:00,42.23,42.28,42.19,42.25,389300.0,29.0137,29.048,28.9862,29.0274,389300.0
2010-04-16 15:35:00,42.25,42.3,42.24,42.3,418900.0,29.0274,29.0617,29.0205,29.0617,418900.0
2010-04-16 15:40:00,42.3,42.37,42.26,42.36,806800.0,29.0617,29.1098,29.0343,29.103,806800.0
2010-04-16 15:45:00,42.36,42.41,42.29,42.32,1810200.0,29.103,29.1373,29.0549,29.0755,1810200.0
2010-04-16 15:50:00,42.32,42.34,42.21,42.21,1442900.0,29.0755,29.0892,28.9999,28.9999,1442900.0
2010-04-16 15:55:00,42.22,42.32,42.18,42.3,3357300.0,29.0068,29.0755,28.9793,29.0617,3357300.0
2010-04-19 09:30:00,41.77,41.8,41.65,41.72,1596100.0,28.6976,28.7182,28.6152,28.6633,1596100.0
2010-04-19 09:35:00,41.72,41.82,41.7,41.75,943700.0,28.6633,28.732,28.6495,28.6839,943700.0
2010-04-19 09:40:00,41.75,41.81,41.72,41.77,957200.0,28.6839,28.7251,28.6633,28.6976,957200.0
2010-04-19 09:45:00,41.78,41.79,41.7,41.76,741100.0,28.7045,28.7114,28.6495,28.6907,741100.0
2010-04-19 09:50:00,41.76,41.94,41.75,41.93,726200.0,28.6907,28.8144,28.6839,28.8075,726200.0
2010-04-19 09:55:00,41.93,42.0,41.89,41.9,468900.0,28.8075,28.8556,28.7801,28.7869,468900.0
2010-04-19 10:00:00,41.9,42.04,41.9,41.98,775800.0,28.7869,28.8831,28.7869,28.8419,775800.0
2010-04-19 10:05:00,41.97,42.04,41.94,42.02,503500.0,28.835,28.8831,28.8144,28.8694,503500.0
2010-04-19 10:10:00,42.01,42.05,41.97,42.04,387500.0,28.8625,28.89,28.835,28.8831,387500.0
2010-04-19 10:15:00,42.05,42.09,42.0,42.01,537400.0,28.89,28.9175,28.8556,28.8625,537400.0
2010-04-19 10:20:00,42.01,42.04,41.97,42.0,330100.0,28.8625,28.8831,28.835,28.8556,330100.0
2010-04-19 10:25:00,42.01,42.01,41.94,41.96,360200.0,28.8625,28.8625,28.8144,28.8282,360200.0
2010-04-19 10:30:00,41.96,41.99,41.92,41.92,312900.0,28.8282,28.8488,28.8007,28.8007,312900.0
2010-04-19 10:35:00,41.92,41.93,41.83,41.88,757100.0,28.8007,28.8075,28.7388,28.7732,757100.0
2010-04-19 10:40:00,41.89,41.92,41.84,41.89,291700.0,28.7801,28.8007,28.7457,28.7801,291700.0
2010-04-19 10:45:00,41.89,41.92,41.86,41.87,144400.0,28.7801,28.8007,28.7594,28.7663,144400.0
2010-04-19 10:50:00,41.87,41.91,41.82,41.86,155500.0,28.7663,28.7938,28.732,28.7594,155500.0
2010-04-19 10:55:00,41.86,41.89,41.81,41.84,147300.0,28.7594,28.7801,28.7251,28.7457,147300.0
2010-04-19 11:00:00,41.84,41.87,41.77,41.78,279200.0,28.7457,28.7663,28.6976,28.7045,279200.0
2010-04-19 11:05:00,41.78,41.86,41.78,41.8,210500.0,28.7045,28.7594,28.7045,28.7182,210500.0
2010-04-19 11:10:00,41.79,41.82,41.73,41.75,374300.0,28.7114,28.732,28.6701,28.6839,374300.0
2010-04-19 11:15:00,41.74,41.82,41.73,41.81,161100.0,28.677,28.732,28.6701,28.7251,161100.0
2010-04-19 11:20:00,41.82,41.82,41.75,41.82,196400.0,28.732,28.732,28.6839,28.732,196400.0
2010-04-19 11:25:00,41.81,41.82,41.69,41.73,635700.0,28.7251,28.732,28.6427,28.6701,635700.0
2010-04-19 11:30:00,41.72,41.75,41.7,41.73,427600.0,28.6633,28.6839,28.6495,28.6701,427600.0
2010-04-19 11:35:00,41.73,41.74,41.63,41.63,864800.0,28.6701,28.677,28.6014,28.6014,864800.0
2010-04-19 11:40:00,41.64,41.69,41.64,41.65,264900.0,28.6083,28.6427,28.6083,28.6152,264900.0
2010-04-19 11:45:00,41.64,41.64,41.59,41.61,375000.0,28.6083,28.6083,28.5739,28.5877,375000.0
2010-04-19 11:50:00,41.61,41.62,41.46,41.5,877700.0,28.5877,28.5946,28.4846,28.5121,877700.0
2010-04-19 11:55:00,41.5,41.53,41.47,41.5,382800.0,28.5121,28.5327,28.4915,28.5121,382800.0
2010-04-19 12:00:00,41.51,41.56,41.5,41.52,163900.0,28.519,28.5533,28.5121,28.5259,163900.0
2010-04-19 12:05:00,41.53,41.6,41.47,41.47,523100.0,28.5327,28.5808,28.4915,28.4915,523100.0
2010-04-19 12:10:00,41.48,41.51,41.41,41.43,465100.0,28.4984,28.519,28.4503,28.464,465100.0
2010-04-19 12:15:00,41.43,41.47,41.41,41.46,198200.0,28.464,28.4915,28.4503,28.4846,198200.0
2010-04-19 12:20:00,41.47,41.52,41.47,41.49,378200.0,28.4915,28.5259,28.4915,28.5052,378200.0
2010-04-19 12:25:00,41.49,41.52,41.47,41.48,288000.0,28.5052,28.5259,28.4915,28.4984,288000.0
2010-04-19 12:30:00,41.48,41.49,41.46,41.46,181000.0,28.4984,28.5052,28.4846,28.4846,181000.0
2010-04-19 12:35:00,41.46,41.51,41.45,41.49,245900.0,28.4846,28.519,28.4778,28.5052,245900.0
2010-04-19 12:40:00,41.48,41.53,41.48,41.52,188400.0,28.4984,28.5327,28.4984,28.5259,188400.0
2010-04-19 12:45:00,41.53,41.58,41.52,41.56,119500.0,28.5327,28.5671,28.5259,28.5533,119500.0
2010-04-19 12:50:00,41.56,41.57,41.55,41.55,128800.0,28.5533,28.5602,28.5465,28.5465,128800.0
2010-04-19 12:55:00,41.55,41.57,41.55,41.56,79200.0,28.5465,28.5602,28.5465,28.5533,79200.0
2010-04-19 13:00:00,41.56,41.56,41.5,41.5,194700.0,28.5533,28.5533,28.5121,28.5121,194700.0
2010-04-19 13:05:00,41.5,41.53,41.5,41.52,157300.0,28.5121,28.5327,28.5121,28.5259,157300.0
2010-04-19 13:10:00,41.52,41.58,41.51,41.57,148100.0,28.5259,28.5671,28.519,28.5602,148100.0
2010-04-19 13:15:00,41.57,41.58,41.52,41.53,157600.0,28.5602,28.5671,28.5259,28.5327,157600.0
2010-04-19 13:20:00,41.53,41.62,41.53,41.62,144100.0,28.5327,28.5946,28.5327,28.5946,144100.0
2010-04-19 13:25:00,41.62,41.63,41.6,41.6,213400.0,28.5946,28.6014,28.5808,28.5808,213400.0
2010-04-19 13:30:00,41.61,41.62,41.57,41.58,60100.0,28.5877,28.5946,28.5602,28.5671,60100.0
2010-04-19 13:35:00,41.57,41.61,41.57,41.57,104400.0,28.5602,28.5877,28.5602,28.5602,104400.0
2010-04-19 13:40:00,41.57,41.62,41.57,41.61,137700.0,28.5602,28.5946,28.5602,28.5877,137700.0
2010-04-19 13:45:00,41.61,41.63,41.57,41.57,96200.0,28.5877,28.6014,28.5602,28.5602,96200.0
2010-04-19 13:50:00,41.57,41.58,41.52,41.55,107000.0,28.5602,28.5671,28.5259,28.5465,107000.0
2010-04-19 13:55:00,41.56,41.58,41.52,41.53,172100.0,28.5533,28.5671,28.5259,28.5327,172100.0
2010-04-19 14:00:00,41.53,41.56,41.5,41.55,89800.0,28.5327,28.5533,28.5121,28.5465,89800.0
2010-04-19 14:05:00,41.56,41.61,41.55,41.59,144300.0,28.5533,28.5877,28.5465,28.5739,144300.0
2010-04-19 14:10:00,41.58,41.66,41.58,41.61,239300.0,28.5671,28.622,28.5671,28.5877,239300.0
2010-04-19 14:15:00,41.61,41.71,41.61,41.68,227300.0,28.5877,28.6564,28.5877,28.6358,227300.0
2010-04-19 14:20:00,41.68,41.71,41.67,41.7,192500.0,28.6358,28.6564,28.6289,28.6495,192500.0
2010-04-19 14:25:00,41.71,41.78,41.71,41.75,158400.0,28.6564,28.7045,28.6564,28.6839,158400.0
2010-04-19 14:30:00,41.74,41.81,41.73,41.8,220600.0,28.677,28.7251,28.6701,28.7182,220600.0
2010-04-19 14:35:00,41.81,41.82,41.76,41.79,362100.0,28.7251,28.732,28.6907,28.7114,362100.0
2010-04-19 14:40:00,41.78,41.86,41.78,41.83,227400.0,28.7045,28.7594,28.7045,28.7388,227400.0
2010-04-19 14:45:00,41.82,41.83,41.73,41.76,166700.0,28.732,28.7388,28.6701,28.6907,166700.0
2010-04-19 14:50:00,41.76,41.79,41.75,41.79,116900.0,28.6907,28.7114,28.6839,28.7114,116900.0
2010-04-19 14:55:00,41.79,41.88,41.78,41.85,290900.0,28.7114,28.7732,28.7045,28.7526,290900.0
2010-04-19 15:00:00,41.85,41.93,41.84,41.86,432400.0,28.7526,28.8075,28.7457,28.7594,432400.0
2010-04-19 15:05:00,41.86,41.89,41.83,41.86,183400.0,28.7594,28.7801,28.7388,28.7594,183400.0
2010-04-19 15:10:00,41.85,41.91,41.83,41.83,178800.0,28.7526,28.7938,28.7388,28.7388,178800.0
2010-04-19 15:15:00,41.83,41.89,41.8,41.81,272900.0,28.7388,28.7801,28.7182,28.7251,272900.0
2010-04-19 15:20:00,41.81,41.91,41.8,41.88,218900.0,28.7251,28.7938,28.7182,28.7732,218900.0
2010-04-19 15:25:00,41.88,41.94,41.87,41.91,219100.0,28.7732,28.8144,28.7663,28.7938,219100.0
2010-04-19 15:30:00,41.92,41.95,41.91,41.93,296700.0,28.8007,28.8213,28.7938,28.8075,296700.0
2010-04-19 15:35:00,41.94,41.94,41.86,41.89,355800.0,28.8144,28.8144,28.7594,28.7801,355800.0
2010-04-19 15:40:00,41.88,41.89,41.83,41.87,256100.0,28.7732,28.7801,28.7388,28.7663,256100.0
2010-04-19 15:45:00,41.87,41.99,41.87,41.97,704800.0,28.7663,28.8488,28.7663,28.835,704800.0
2010-04-19 15:50:00,41.97,42.02,41.94,42.01,703800.0,28.835,28.8694,28.8144,28.8625,703800.0
2010-04-19 15:55:00,42.01,42.03,41.87,41.89,1664300.0,28.8625,28.8762,28.7663,28.7801,1664300.0
2010-04-20 09:30:00,42.61,42.68,42.55,42.64,937200.0,29.2747,29.3228,29.2335,29.2953,937200.0
2010-04-20 09:35:00,42.63,42.64,42.54,42.6,805000.0,29.2885,29.2953,29.2266,29.2679,805000.0
2010-04-20 09:40:00,42.59,42.59,42.47,42.5,545100.0,29.261,29.261,29.1785,29.1992,545100.0
2010-04-20 09:45:00,42.51,42.55,42.44,42.46,551800.0,29.206,29.2335,29.1579,29.1717,551800.0
2010-04-20 09:50:00,42.46,42.49,42.43,42.46,327800.0,29.1717,29.1923,29.1511,29.1717,327800.0
2010-04-20 09:55:00,42.46,42.48,42.4,42.41,2344700.0,29.1717,29.1854,29.1304,29.1373,2344700.0
2010-04-20 10:00:00,42.4,42.43,42.33,42.33,1064500.0,29.1304,29.1511,29.0824,29.0824,1064500.0
2010-04-20 10:05:00,42.33,42.36,42.28,42.35,408800.0,29.0824,29.103,29.048,29.0961,408800.0
2010-04-20 10:10:00,42.35,42.38,42.31,42.31,287900.0,29.0961,29.1167,29.0686,29.0686,287900.0
2010-04-20 10:15:00,42.31,42.33,42.27,42.28,359600.0,29.0686,29.0824,29.0411,29.048,359600.0
2010-04-20 10:20:00,42.28,42.32,42.24,42.32,505700.0,29.048,29.0755,29.0205,29.0755,505700.0
2010-04-20 10:25:00,42.32,42.33,42.26,42.27,240400.0,29.0755,29.0824,29.0343,29.0411,240400.0
2010-04-20 10:30:00,42.27,42.32,42.24,42.29,662200.0,29.0411,29.0755,29.0205,29.0549,662200.0
2010-04-20 10:35:00,42.29,42.33,42.26,42.33,153800.0,29.0549,29.0824,29.0343,29.0824,153800.0
2010-04-20 10:40:00,42.33,42.37,42.31,42.36,135300.0,29.0824,29.1098,29.0686,29.103,135300.0
2010-04-20 10:45:00,42.35,42.4,42.34,42.37,186800.0,29.0961,29.1304,29.0892,29.1098,186800.0
2010-04-20 10:50:00,42.37,42.4,42.34,42.36,114900.0,29.1098,29.1304,29.0892,29.103,114900.0
2010-04-20 10:55:00,42.36,42.37,42.34,42.36,76500.0,29.103,29.1098,29.0892,29.103,76500.0
2010-04-20 11:00:00,42.36,42.43,42.36,42.42,315000.0,29.103,29.1511,29.103,29.1442,315000.0
2010-04-20 11:05:00,42.43,42.45,42.39,42.44,438900.0,29.1511,29.1648,29.1236,29.1579,438900.0
2010-04-20 11:10:00,42.44,42.44,42.38,42.39,253100.0,29.1579,29.1579,29.1167,29.1236,253100.0
2010-04-20 11:15:00,42.38,42.4,42.35,42.38,159400.0,29.1167,29.1304,29.0961,29.1167,159400.0
2010-04-20 11:20:00,42.38,42.38,42.34,42.37,241100.0,29.1167,29.1167,29.0892,29.1098,241100.0
2010-04-20 11:25:00,42.38,42.4,42.36,42.38,320900.0,29.1167,29.1304,29.103,29.1167,320900.0
2010-04-20 11:30:00,42.38,42.41,42.35,42.4,154900.0,29.1167,29.1373,29.0961,29.1304,154900.0
2010-04-20 11:35:00,42.4,42.41,42.36,42.38,177500.0,29.1304,29.1373,29.103,29.1167,177500.0
2010-04-20 11:40:00,42.38,42.38,42.35,42.38,54200.0,29.1167,29.1167,29.0961,29.1167,54200.0
2010-04-20 11:45:00,42.38,42.38,42.35,42.38,47300.0,29.1167,29.1167,29.0961,29.1167,47300.0
2010-04-20 11:50:00,42.38,42.42,42.35,42.42,94200.0,29.1167,29.1442,29.0961,29.1442,94200.0
2010-04-20 11:55:00,42.41,42.49,42.39,42.48,818500.0,29.1373,29.1923,29.1236,29.1854,818500.0
2010-04-20 12:00:00,42.48,42.51,42.48,42.5,275600.0,29.1854,29.206,29.1854,29.1992,275600.0
2010-04-20 12:05:00,42.51,42.59,42.5,42.58,395200.0,29.206,29.261,29.1992,29.2541,395200.0
2010-04-20 12:10:00,42.57,42.61,42.56,42.56,207300.0,29.2472,29.2747,29.2404,29.2404,207300.0
2010-04-20 12:15:00,42.57,42.64,42.57,42.62,167800.0,29.2472,29.2953,29.2472,29.2816,167800.0
2010-04-20 12:20:00,42.62,42.63,42.58,42.62,194300.0,29.2816,29.2885,29.2541,29.2816,194300.0
2010-04-20 12:25:00,42.63,42.63,42.58,42.59,89800.0,29.2885,29.2885,29.2541,29.261,89800.0
2010-04-20 12:30:00,42.6,42.61,42.58,42.6,69400.0,29.2679,29.2747,29.2541,29.2679,69400.0
2010-04-20 12:35:00,42.59,42.61,42.59,42.6,27300.0,29.261,29.2747,29.261,29.2679,27300.0
2010-04-20 12:40:00,42.61,42.61,42.58,42.59,64700.0,29.2747,29.2747,29.2541,29.261,64700.0
2010-04-20 12:45:00,42.58,42.59,42.53,42.54,121200.0,29.2541,29.261,29.2198,29.2266,121200.0
2010-04-20 12:50:00,42.54,42.58,42.54,42.58,139000.0,29.2266,29.2541,29.2266,29.2541,139000.0
2010-04-20 12:55:00,42.57,42.58,42.56,42.56,31400.0,29.2472,29.2541,29.2404,29.2404,31400.0
2010-04-20 13:00:00,42.57,42.6,42.56,42.6,53900.0,29.2472,29.2679,29.2404,29.2679,53900.0
2010-04-20 13:05:00,42.6,42.6,42.55,42.57,165800.0,29.2679,29.2679,29.2335,29.2472,165800.0
2010-04-20 13:10:00,42.56,42.56,42.49,42.52,766500.0,29.2404,29.2404,29.1923,29.2129,766500.0
2010-04-20 13:15:00,42.53,42.53,42.5,42.52,107900.0,29.2198,29.2198,29.1992,29.2129,107900.0
2010-04-20 13:20:00,42.51,42.57,42.5,42.56,254700.0,29.206,29.2472,29.1992,29.2404,254700.0
2010-04-20 13:25:00,42.56,42.59,42.56,42.56,272800.0,29.2404,29.261,29.2404,29.2404,272800.0
2010-04-20 13:30:00,42.56,42.59,42.56,42.57,95900.0,29.2404,29.261,29.2404,29.2472,95900.0
2010-04-20 13:35:00,42.56,42.58,42.56,42.57,161600.0,29.2404,29.2541,29.2404,29.2472,161600.0
2010-04-20 13:40:00,42.57,42.58,42.56,42.57,79500.0,29.2472,29.2541,29.2404,29.2472,79500.0
2010-04-20 13:45:00,42.56,42.57,42.51,42.51,167000.0,29.2404,29.2472,29.206,29.206,167000.0
2010-04-20 13:50:00,42.52,42.55,42.51,42.55,201300.0,29.2129,29.2335,29.206,29.2335,201300.0
2010-04-20 13:55:00,42.55,42.55,42.51,42.53,61600.0,29.2335,29.2335,29.206,29.2198,61600.0
2010-04-20 14:00:00,42.52,42.56,42.51,42.55,213200.0,29.2129,29.2404,29.206,29.2335,213200.0
2010-04-20 14:05:00,42.55,42.55,42.48,42.48,119200.0,29.2335,29.2335,29.1854,29.1854,119200.0
2010-04-20 14:10:00,42.47,42.48,42.44,42.46,238800.0,29.1785,29.1854,29.1579,29.1717,238800.0
2010-04-20 14:15:00,42.46,42.52,42.46,42.51,97200.0,29.1717,29.2129,29.1717,29.206,97200.0
2010-04-20 14:20:00,42.5,42.55,42.5,42.54,175900.0,29.1992,29.2335,29.1992,29.2266,175900.0
2010-04-20 14:25:00,42.54,42.55,42.5,42.52,91200.0,29.2266,29.2335,29.1992,29.2129,91200.0
2010-04-20 14:30:00,42.52,42.54,42.49,42.53,219800.0,29.2129,29.2266,29.1923,29.2198,219800.0
2010-04-20 14:35:00,42.54,42.56,42.53,42.54,74800.0,29.2266,29.2404,29.2198,29.2266,74800.0
2010-04-20 14:40:00,42.54,42.58,42.53,42.55,74100.0,29.2266,29.2541,29.2198,29.2335,74100.0
2010-04-20 14:45:00,42.54,42.59,42.53,42.58,69900.0,29.2266,29.261,29.2198,29.2541,69900.0
2010-04-20 14:50:00,42.59,42.59,42.55,42.57,164800.0,29.261,29.261,29.2335,29.2472,164800.0
2010-04-20 14:55:00,42.57,42.61,42.56,42.6,140100.0,29.2472,29.2747,29.2404,29.2679,140100.0
2010-04-20 15:00:00,42.6,42.63,42.58,42.6,380300.0,29.2679,29.2885,29.2541,29.2679,380300.0
2010-04-20 15:05:00,42.59,42.6,42.56,42.59,100000.0,29.261,29.2679,29.2404,29.261,100000.0
2010-04-20 15:10:00,42.59,42.59,42.53,42.55,244600.0,29.261,29.261,29.2198,29.2335,244600.0
2010-04-20 15:15:00,42.56,42.56,42.52,42.52,135800.0,29.2404,29.2404,29.2129,29.2129,135800.0
2010-04-20 15:20:00,42.53,42.55,42.51,42.52,145700.0,29.2198,29.2335,29.206,29.2129,145700.0
2010-04-20 15:25:00,42.53,42.57,42.53,42.55,155900.0,29.2198,29.2472,29.2198,29.2335,155900.0
2010-04-20 15:30:00,42.55,42.56,42.54,42.56,88300.0,29.2335,29.2404,29.2266,29.2404,88300.0
2010-04-20 15:35:00,42.57,42.58,42.54,42.58,242800.0,29.2472,29.2541,29.2266,29.2541,242800.0
2010-04-20 15:40:00,42.59,42.59,42.54,42.56,225700.0,29.261,29.261,29.2266,29.2404,225700.0
2010-04-20 15:45:00,42.56,42.56,42.51,42.53,807200.0,29.2404,29.2404,29.206,29.2198,807200.0
2010-04-20 15:50:00,42.53,42.54,42.5,42.54,2318200.0,29.2198,29.2266,29.1992,29.2266,2318200.0
2010-04-20 15:55:00,42.53,42.58,42.48,42.57,2535000.0,29.2198,29.2541,29.1854,29.2472,2535000.0
2010-04-21 09:30:00,42.21,42.24,42.08,42.13,719600.0,28.9999,29.0205,28.9106,28.9449,719600.0
2010-04-21 09:35:00,42.12,42.15,42.03,42.11,1115600.0,28.9381,28.9587,28.8762,28.9312,1115600.0
2010-04-21 09:40:00,42.12,42.22,42.11,42.13,372900.0,28.9381,29.0068,28.9312,28.9449,372900.0
2010-04-21 09:45:00,42.13,42.17,42.12,42.13,252800.0,28.9449,28.9724,28.9381,28.9449,252800.0
2010-04-21 09:50:00,42.13,42.15,42.06,42.1,298900.0,28.9449,28.9587,28.8969,28.9243,298900.0
2010-04-21 09:55:00,42.1,42.15,42.08,42.13,341000.0,28.9243,28.9587,28.9106,28.9449,341000.0
2010-04-21 10:00:00,42.13,42.14,42.04,42.07,381900.0,28.9449,28.9518,28.8831,28.9037,381900.0
2010-04-21 10:05:00,42.08,42.1,42.05,42.08,212000.0,28.9106,28.9243,28.89,28.9106,212000.0
2010-04-21 10:10:00,42.08,42.11,42.06,42.11,250400.0,28.9106,28.9312,28.8969,28.9312,250400.0
2010-04-21 10:15:00,42.1,42.11,42.02,42.04,209900.0,28.9243,28.9312,28.8694,28.8831,209900.0
2010-04-21 10:20:00,42.03,42.04,42.0,42.03,357000.0,28.8762,28.8831,28.8556,28.8762,357000.0
2010-04-21 10:25:00,42.02,42.02,41.94,41.96,303300.0,28.8694,28.8694,28.8144,28.8282,303300.0
2010-04-21 10:30:00,41.95,41.98,41.89,41.94,335400.0,28.8213,28.8419,28.7801,28.8144,335400.0
2010-04-21 10:35:00,41.94,42.0,41.93,41.95,209200.0,28.8144,28.8556,28.8075,28.8213,209200.0
2010-04-21 10:40:00,41.96,42.04,41.96,42.0,187200.0,28.8282,28.8831,28.8282,28.8556,187200.0
2010-04-21 10:45:00,42.0,42.06,41.99,42.0,175000.0,28.8556,28.8969,28.8488,28.8556,175000.0
2010-04-21 10:50:00,42.0,42.05,41.99,42.05,218100.0,28.8556,28.89,28.8488,28.89,218100.0
2010-04-21 10:55:00,42.05,42.06,41.96,41.97,196600.0,28.89,28.8969,28.8282,28.835,196600.0
2010-04-21 11:00:00,41.96,42.01,41.94,41.99,135200.0,28.8282,28.8625,28.8144,28.8488,135200.0
2010-04-21 11:05:00,41.99,42.0,41.93,41.94,250400.0,28.8488,28.8556,28.8075,28.8144,250400.0
2010-04-21 11:10:00,41.93,41.98,41.91,41.97,171500.0,28.8075,28.8419,28.7938,28.835,171500.0
2010-04-21 11:15:00,41.98,41.98,41.94,41.97,127000.0,28.8419,28.8419,28.8144,28.835,127000.0
2010-04-21 11:20:00,41.97,42.0,41.95,41.95,115200.0,28.835,28.8556,28.8213,28.8213,115200.0
2010-04-21 11:25:00,41.95,41.95,41.83,41.85,520000.0,28.8213,28.8213,28.7388,28.7526,520000.0
2010-04-21 11:30:00,41.85,41.85,41.78,41.8,547000.0,28.7526,28.7526,28.7045,28.7182,547000.0
2010-04-21 11:35:00,41.81,41.82,41.75,41.78,913500.0,28.7251,28.732,28.6839,28.7045,913500.0
2010-04-21 11:40:00,41.78,41.79,41.74,41.78,1130700.0,28.7045,28.7114,28.677,28.7045,1130700.0
2010-04-21 11:45:00,41.78,41.78,41.75,41.76,343000.0,28.7045,28.7045,28.6839,28.6907,343000.0
2010-04-21 11:50:00,41.77,41.79,41.76,41.78,398000.0,28.6976,28.7114,28.6907,28.7045,398000.0
2010-04-21 11:55:00,41.79,41.83,41.78,41.81,278900.0,28.7114,28.7388,28.7045,28.7251,278900.0
2010-04-21 12:00:00,41.81,41.87,41.8,41.86,228900.0,28.7251,28.7663,28.7182,28.7594,228900.0
2010-04-21 12:05:00,41.87,41.87,41.82,41.83,70100.0,28.7663,28.7663,28.732,28.7388,70100.0
2010-04-21 12:10:00,41.84,41.85,41.82,41.83,67000.0,28.7457,28.7526,28.732,28.7388,67000.0
2010-04-21 12:15:00,41.83,41.86,41.82,41.83,155800.0,28.7388,28.7594,28.732,28.7388,155800.0
2010-04-21 12:20:00,41.84,41.86,41.84,41.86,92100.0,28.7457,28.7594,28.7457,28.7594,92100.0
2010-04-21 12:25:00,41.85,41.92,41.85,41.9,164500.0,28.7526,28.8007,28.7526,28.7869,164500.0
2010-04-21 12:30:00,41.9,41.95,41.88,41.93,235300.0,28.7869,28.8213,28.7732,28.8075,235300.0
2010-04-21 12:35:00,41.94,41.99,41.94,41.97,123300.0,28.8144,28.8488,28.8144,28.835,123300.0
2010-04-21 12:40:00,41.97,42.0,41.97,41.99,230600.0,28.835,28.8556,28.835,28.8488,230600.0
2010-04-21 12:45:00,41.99,41.99,41.94,41.94,97000.0,28.8488,28.8488,28.8144,28.8144,97000.0
2010-04-21 12:50:00,41.94,41.95,41.91,41.91,63700.0,28.8144,28.8213,28.7938,28.7938,63700.0
2010-04-21 12:55:00,41.92,41.94,41.9,41.9,88700.0,28.8007,28.8144,28.7869,28.7869,88700.0
2010-04-21 13:00:00,41.9,41.91,41.88,41.91,51700.0,28.7869,28.7938,28.7732,28.7938,51700.0
2010-04-21 13:05:00,41.92,41.93,41.87,41.87,64100.0,28.8007,28.8075,28.7663,28.7663,64100.0
2010-04-21 13:10:00,41.88,41.88,41.83,41.85,91400.0,28.7732,28.7732,28.7388,28.7526,91400.0
2010-04-21 13:15:00,41.84,41.85,41.81,41.84,58100.0,28.7457,28.7526,28.7251,28.7457,58100.0
2010-04-21 13:20:00,41.84,41.87,41.83,41.83,81700.0,28.7457,28.7663,28.7388,28.7388,81700.0
2010-04-21 13:25:00,41.84,41.87,41.83,41.87,26900.0,28.7457,28.7663,28.7388,28.7663,26900.0
2010-04-21 13:30:00,41.86,41.9,41.86,41.9,102000.0,28.7594,28.7869,28.7594,28.7869,102000.0
2010-04-21 13:35:00,41.9,41.91,41.88,41.88,192900.0,28.7869,28.7938,28.7732,28.7732,192900.0
2010-04-21 13:40:00,41.89,41.9,41.86,41.88,75400.0,28.7801,28.7869,28.7594,28.7732,75400.0
2010-04-21 13:45:00,41.89,41.93,41.89,41.89,158000.0,28.7801,28.8075,28.7801,28.7801,158000.0
2010-04-21 13:50:00,41.9,41.91,41.88,41.88,45000.0,28.7869,28.7938,28.7732,28.7732,45000.0
2010-04-21 13:55:00,41.89,41.94,41.89,41.91,93100.0,28.7801,28.8144,28.7801,28.7938,93100.0
2010-04-21 14:00:00,41.91,41.94,41.88,41.89,137900.0,28.7938,28.8144,28.7732,28.7801,137900.0
2010-04-21 14:05:00,41.89,41.89,41.85,41.85,96200.0,28.7801,28.7801,28.7526,28.7526,96200.0
2010-04-21 14:10:00,41.86,41.86,41.79,41.82,177700.0,28.7594,28.7594,28.7114,28.732,177700.0
2010-04-21 14:15:00,41.81,41.81,41.73,41.73,159300.0,28.7251,28.7251,28.6701,28.6701,159300.0
2010-04-21 14:20:00,41.73,41.75,41.69,41.7,159200.0,28.6701,28.6839,28.6427,28.6495,159200.0
2010-04-21 14:25:00,41.7,41.71,41.66,41.68,232700.0,28.6495,28.6564,28.622,28.6358,232700.0
2010-04-21 14:30:00,41.69,41.69,41.63,41.65,372900.0,28.6427,28.6427,28.6014,28.6152,372900.0
2010-04-21 14:35:00,41.65,41.65,41.59,41.61,542900.0,28.6152,28.6152,28.5739,28.5877,542900.0
2010-04-21 14:40:00,41.62,41.68,41.62,41.68,202600.0,28.5946,28.6358,28.5946,28.6358,202600.0
2010-04-21 14:45:00,41.68,41.7,41.64,41.68,244000.0,28.6358,28.6495,28.6083,28.6358,244000.0
2010-04-21 14:50:00,41.69,41.71,41.66,41.71,265100.0,28.6427,28.6564,28.622,28.6564,265100.0
2010-04-21 14:55:00,41.71,41.77,41.71,41.77,285900.0,28.6564,28.6976,28.6564,28.6976,285900.0
2010-04-21 15:00:00,41.76,41.8,41.76,41.77,206800.0,28.6907,28.7182,28.6907,28.6976,206800.0
2010-04-21 15:05:00,41.77,41.82,41.76,41.79,482400.0,28.6976,28.732,28.6907,28.7114,482400.0
2010-04-21 15:10:00,41.79,41.8,41.76,41.79,191300.0,28.7114,28.7182,28.6907,28.7114,191300.0
2010-04-21 15:15:00,41.8,41.84,41.79,41.82,239400.0,28.7182,28.7457,28.7114,28.732,239400.0
2010-04-21 15:20:00,41.81,41.82,41.75,41.75,238700.0,28.7251,28.732,28.6839,28.6839,238700.0
2010-04-21 15:25:00,41.75,41.78,41.72,41.77,292200.0,28.6839,28.7045,28.6633,28.6976,292200.0
2010-04-21 15:30:00,41.76,41.89,41.76,41.87,610000.0,28.6907,28.7801,28.6907,28.7663,610000.0
2010-04-21 15:35:00,41.87,41.92,41.86,41.9,527800.0,28.7663,28.8007,28.7594,28.7869,527800.0
2010-04-21 15:40:00,41.89,41.96,41.88,41.94,364200.0,28.7801,28.8282,28.7732,28.8144,364200.0
2010-04-21 15:45:00,41.95,41.99,41.95,41.97,672100.0,28.8213,28.8488,28.8213,28.835,672100.0
2010-04-21 15:50:00,41.97,41.97,41.91,41.93,336500.0,28.835,28.835,28.7938,28.8075,336500.0
2010-04-21 15:55:00,41.94,42.01,41.92,41.97,1549300.0,28.8144,28.8625,28.8007,28.835,1549300.0
2010-04-22 09:30:00,41.72,41.74,41.53,41.54,627100.0,28.6633,28.677,28.5327,28.5396,627100.0
2010-04-22 09:35:00,41.54,41.56,41.49,41.52,514000.0,28.5396,28.5533,28.5052,28.5259,514000.0
2010-04-22 09:40:00,41.52,41.52,41.41,41.41,330600.0,28.5259,28.5259,28.4503,28.4503,330600.0
2010-04-22 09:45:00,41.42,41.48,41.38,41.47,293700.0,28.4572,28.4984,28.4297,28.4915,293700.0
2010-04-22 09:50:00,41.47,41.51,41.45,41.5,236700.0,28.4915,28.519,28.4778,28.5121,236700.0
2010-04-22 09:55:00,41.51,41.54,41.48,41.52,214200.0,28.519,28.5396,28.4984,28.5259,214200.0
2010-04-22 10:00:00,41.51,41.58,41.45,41.49,348300.0,28.519,28.5671,28.4778,28.5052,348300.0
2010-04-22 10:05:00,41.49,41.58,41.49,41.51,288400.0,28.5052,28.5671,28.5052,28.519,288400.0
2010-04-22 10:10:00,41.51,41.53,41.46,41.48,213200.0,28.519,28.5327,28.4846,28.4984,213200.0
2010-04-22 10:15:00,41.49,41.56,41.48,41.54,424300.0,28.5052,28.5533,28.4984,28.5396,424300.0
2010-04-22 10:20:00,41.55,41.55,41.49,41.55,109500.0,28.5465,28.5465,28.5052,28.5465,109500.0
2010-04-22 10:25:00,41.55,41.67,41.55,41.61,267500.0,28.5465,28.6289,28.5465,28.5877,267500.0
2010-04-22 10:30:00,41.61,41.68,41.46,41.65,490900.0,28.5877,28.6358,28.4846,28.6152,490900.0
2010-04-22 10:35:00,41.66,41.68,41.6,41.61,231400.0,28.622,28.6358,28.5808,28.5877,231400.0
2010-04-22 10:40:00,41.61,41.66,41.56,41.66,165700.0,28.5877,28.622,28.5533,28.622,165700.0
2010-04-22 10:45:00,41.66,41.69,41.59,41.64,267800.0,28.622,28.6427,28.5739,28.6083,267800.0
2010-04-22 10:50:00,41.64,41.67,41.58,41.59,218500.0,28.6083,28.6289,28.5671,28.5739,218500.0
2010-04-22 10:55:00,41.6,41.62,41.58,41.59,96400.0,28.5808,28.5946,28.5671,28.5739,96400.0
2010-04-22 11:00:00,41.58,41.6,41.53,41.57,127000.0,28.5671,28.5808,28.5327,28.5602,127000.0
2010-04-22 11:05:00,41.57,41.6,41.54,41.58,103900.0,28.5602,28.5808,28.5396,28.5671,103900.0
2010-04-22 11:10:00,41.58,41.62,41.55,41.56,180800.0,28.5671,28.5946,28.5465,28.5533,180800.0
2010-04-22 11:15:00,41.56,41.56,41.5,41.52,132600.0,28.5533,28.5533,28.5121,28.5259,132600.0
2010-04-22 11:20:00,41.51,41.51,41.47,41.49,81400.0,28.519,28.519,28.4915,28.5052,81400.0
2010-04-22 11:25:00,41.49,41.52,41.46,41.51,159200.0,28.5052,28.5259,28.4846,28.519,159200.0
2010-04-22 11:30:00,41.51,41.52,41.46,41.48,116500.0,28.519,28.5259,28.4846,28.4984,116500.0
2010-04-22 11:35:00,41.49,41.5,41.46,41.5,170600.0,28.5052,28.5121,28.4846,28.5121,170600.0
2010-04-22 11:40:00,41.49,41.53,41.49,41.5,127000.0,28.5052,28.5327,28.5052,28.5121,127000.0
2010-04-22 11:45:00,41.51,41.51,41.43,41.45,179800.0,28.519,28.519,28.464,28.4778,179800.0
2010-04-22 11:50:00,41.45,41.46,41.43,41.46,229500.0,28.4778,28.4846,28.464,28.4846,229500.0
2010-04-22 11:55:00,41.46,41.53,41.46,41.51,144000.0,28.4846,28.5327,28.4846,28.519,144000.0
2010-04-22 12:00:00,41.51,41.51,41.45,41.49,186100.0,28.519,28.519,28.4778,28.5052,186100.0
2010-04-22 12:05:00,41.49,41.59,41.49,41.58,148800.0,28.5052,28.5739,28.5052,28.5671,148800.0
2010-04-22 12:10:00,41.57,41.59,41.55,41.59,140800.0,28.5602,28.5739,28.5465,28.5739,140800.0
2010-04-22 12:15:00,41.58,41.59,41.54,41.55,68300.0,28.5671,28.5739,28.5396,28.5465,68300.0
2010-04-22 12:20:00,41.56,41.6,41.54,41.6,67500.0,28.5533,28.5808,28.5396,28.5808,67500.0
2010-04-22 12:25:00,41.59,41.62,41.58,41.6,111500.0,28.5739,28.5946,28.5671,28.5808,111500.0
2010-04-22 12:30:00,41.6,41.61,41.57,41.61,195500.0,28.5808,28.5877,28.5602,28.5877,195500.0
2010-04-22 12:35:00,41.61,41.67,41.6,41.64,115700.0,28.5877,28.6289,28.5808,28.6083,115700.0
2010-04-22 12:40:00,41.65,41.66,41.63,41.64,24200.0,28.6152,28.622,28.6014,28.6083,24200.0
2010-04-22 12:45:00,41.63,41.65,41.61,41.63,23900.0,28.6014,28.6152,28.5877,28.6014,23900.0
2010-04-22 12:50:00,41.63,41.65,41.61,41.65,23500.0,28.6014,28.6152,28.5877,28.6152,23500.0
2010-04-22 12:55:00,41.65,41.67,41.63,41.67,59300.0,28.6152,28.6289,28.6014,28.6289,59300.0
2010-04-22 13:00:00,41.66,41.73,41.64,41.7,136600.0,28.622,28.6701,28.6083,28.6495,136600.0
2010-04-22 13:05:00,41.69,41.8,41.69,41.79,166300.0,28.6427,28.7182,28.6427,28.7114,166300.0
2010-04-22 13:10:00,41.8,41.82,41.78,41.82,78000.0,28.7182,28.732,28.7045,28.732,78000.0
2010-04-22 13:15:00,41.82,41.85,41.79,41.79,193600.0,28.732,28.7526,28.7114,28.7114,193600.0
2010-04-22 13:20:00,41.8,41.83,41.8,41.81,51100.0,28.7182,28.7388,28.7182,28.7251,51100.0
2010-04-22 13:25:00,41.8,41.86,41.79,41.85,211300.0,28.7182,28.7594,28.7114,28.7526,211300.0
2010-04-22 13:30:00,41.85,41.86,41.83,41.84,142000.0,28.7526,28.7594,28.7388,28.7457,142000.0
2010-04-22 13:35:00,41.84,41.85,41.8,41.8,63400.0,28.7457,28.7526,28.7182,28.7182,63400.0
2010-04-22 13:40:00,41.8,41.84,41.8,41.8,79300.0,28.7182,28.7457,28.7182,28.7182,79300.0
2010-04-22 13:45:00,41.81,41.88,41.81,41.87,162700.0,28.7251,28.7732,28.7251,28.7663,162700.0
2010-04-22 13:50:00,41.88,41.88,41.81,41.87,165400.0,28.7732,28.7732,28.7251,28.7663,165400.0
2010-04-22 13:55:00,41.88,41.94,41.87,41.92,151300.0,28.7732,28.8144,28.7663,28.8007,151300.0
2010-04-22 14:00:00,41.92,41.94,41.85,41.87,424100.0,28.8007,28.8144,28.7526,28.7663,424100.0
2010-04-22 14:05:00,41.87,41.87,41.83,41.86,82700.0,28.7663,28.7663,28.7388,28.7594,82700.0
2010-04-22 14:10:00,41.86,41.89,41.84,41.87,121800.0,28.7594,28.7801,28.7457,28.7663,121800.0
2010-04-22 14:15:00,41.86,41.93,41.86,41.86,134400.0,28.7594,28.8075,28.7594,28.7594,134400.0
2010-04-22 14:20:00,41.92,41.94,41.91,41.94,269400.0,28.8007,28.8144,28.7938,28.8144,269400.0
2010-04-22 14:25:00,41.93,42.03,41.92,42.02,274200.0,28.8075,28.8762,28.8007,28.8694,274200.0
2010-04-22 14:30:00,42.02,42.04,41.99,42.02,212800.0,28.8694,28.8831,28.8488,28.8694,212800.0
2010-04-22 14:35:00,42.02,42.03,41.97,41.98,217200.0,28.8694,28.8762,28.835,28.8419,217200.0
2010-04-22 14:40:00,41.98,41.99,41.94,41.96,195800.0,28.8419,28.8488,28.8144,28.8282,195800.0
2010-04-22 14:45:00,41.95,41.98,41.95,41.97,76100.0,28.8213,28.8419,28.8213,28.835,76100.0
2010-04-22 14:50:00,41.97,41.98,41.93,41.96,135200.0,28.835,28.8419,28.8075,28.8282,135200.0
2010-04-22 14:55:00,41.97,41.98,41.95,41.98,229800.0,28.835,28.8419,28.8213,28.8419,229800.0
2010-04-22 15:00:00,41.98,42.02,41.97,42.01,145400.0,28.8419,28.8694,28.835,28.8625,145400.0
2010-04-22 15:05:00,42.02,42.02,41.97,41.97,105300.0,28.8694,28.8694,28.835,28.835,105300.0
2010-04-22 15:10:00,41.97,41.99,41.96,41.99,73000.0,28.835,28.8488,28.8282,28.8488,73000.0
2010-04-22 15:15:00,41.99,42.05,41.99,42.04,129000.0,28.8488,28.89,28.8488,28.8831,129000.0
2010-04-22 15:20:00,42.04,42.11,42.04,42.1,227400.0,28.8831,28.9312,28.8831,28.9243,227400.0
2010-04-22 15:25:00,42.11,42.14,42.1,42.13,237600.0,28.9312,28.9518,28.9243,28.9449,237600.0
2010-04-22 15:30:00,42.14,42.15,42.09,42.11,296600.0,28.9518,28.9587,28.9175,28.9312,296600.0
2010-04-22 15:35:00,42.12,42.14,42.07,42.08,249900.0,28.9381,28.9518,28.9037,28.9106,249900.0
2010-04-22 15:40:00,42.09,42.12,42.04,42.11,317100.0,28.9175,28.9381,28.8831,28.9312,317100.0
2010-04-22 15:45:00,42.11,42.16,42.09,42.13,627300.0,28.9312,28.9656,28.9175,28.9449,627300.0
2010-04-22 15:50:00,42.14,42.18,42.13,42.14,703600.0,28.9518,28.9793,28.9449,28.9518,703600.0
2010-04-22 15:55:00,42.14,42.19,42.11,42.17,1545400.0,28.9518,28.9862,28.9312,28.9724,1545400.0
2010-04-23 09:30:00,41.74,41.75,41.59,41.65,448400.0,28.677,28.6839,28.5739,28.6152,448400.0
2010-04-23 09:35:00,41.65,41.74,41.6,41.73,430000.0,28.6152,28.677,28.5808,28.6701,430000.0
2010-04-23 09:40:00,41.73,41.74,41.58,41.58,366100.0,28.6701,28.677,28.5671,28.5671,366100.0
2010-04-23 09:45:00,41.58,41.65,41.56,41.64,351600.0,28.5671,28.6152,28.5533,28.6083,351600.0
2010-04-23 09:50:00,41.64,41.73,41.59,41.73,447600.0,28.6083,28.6701,28.5739,28.6701,447600.0
2010-04-23 09:55:00,41.74,41.76,41.69,41.74,193900.0,28.677,28.6907,28.6427,28.677,193900.0
2010-04-23 10:00:00,41.75,41.88,41.75,41.79,725300.0,28.6839,28.7732,28.6839,28.7114,725300.0
2010-04-23 10:05:00,41.8,41.88,41.78,41.88,210100.0,28.7182,28.7732,28.7045,28.7732,210100.0
2010-04-23 10:10:00,41.88,41.96,41.87,41.94,654200.0,28.7732,28.8282,28.7663,28.8144,654200.0
2010-04-23 10:15:00,41.94,41.96,41.86,41.86,729200.0,28.8144,28.8282,28.7594,28.7594,729200.0
2010-04-23 10:20:00,41.86,41.93,41.83,41.91,245800.0,28.7594,28.8075,28.7388,28.7938,245800.0
2010-04-23 10:25:00,41.91,41.92,41.84,41.84,145900.0,28.7938,28.8007,28.7457,28.7457,145900.0
2010-04-23 10:30:00,41.84,41.85,41.74,41.74,202800.0,28.7457,28.7526,28.677,28.677,202800.0
2010-04-23 10:35:00,41.74,41.85,41.72,41.84,284500.0,28.677,28.7526,28.6633,28.7457,284500.0
2010-04-23 10:40:00,41.84,41.93,41.83,41.9,240200.0,28.7457,28.8075,28.7388,28.7869,240200.0
2010-04-23 10:45:00,41.9,41.91,41.82,41.83,304600.0,28.7869,28.7938,28.732,28.7388,304600.0
2010-04-23 10:50:00,41.83,41.88,41.79,41.85,310200.0,28.7388,28.7732,28.7114,28.7526,310200.0
2010-04-23 10:55:00,41.84,41.84,41.74,41.77,252300.0,28.7457,28.7457,28.677,28.6976,252300.0
2010-04-23 11:00:00,41.77,41.82,41.68,41.69,307900.0,28.6976,28.732,28.6358,28.6427,307900.0
2010-04-23 11:05:00,41.69,41.72,41.66,41.71,141900.0,28.6427,28.6633,28.622,28.6564,141900.0
2010-04-23 11:10:00,41.7,41.79,41.7,41.77,116100.0,28.6495,28.7114,28.6495,28.6976,116100.0
2010-04-23 11:15:00,41.77,41.85,41.76,41.85,199800.0,28.6976,28.7526,28.6907,28.7526,199800.0
2010-04-23 11:20:00,41.84,41.86,41.81,41.81,71600.0,28.7457,28.7594,28.7251,28.7251,71600.0
2010-04-23 11:25:00,41.81,41.81,41.7,41.71,115300.0,28.7251,28.7251,28.6495,28.6564,115300.0
2010-04-23 11:30:00,41.71,41.71,41.64,41.67,237800.0,28.6564,28.6564,28.6083,28.6289,237800.0
2010-04-23 11:35:00,41.67,41.75,41.67,41.74,120400.0,28.6289,28.6839,28.6289,28.677,120400.0
2010-04-23 11:40:00,41.74,41.74,41.68,41.71,78900.0,28.677,28.677,28.6358,28.6564,78900.0
2010-04-23 11:45:00,41.7,41.75,41.7,41.73,60400.0,28.6495,28.6839,28.6495,28.6701,60400.0
2010-04-23 11:50:00,41.73,41.74,41.69,41.73,82100.0,28.6701,28.677,28.6427,28.6701,82100.0
2010-04-23 11:55:00,41.73,41.75,41.72,41.74,24500.0,28.6701,28.6839,28.6633,28.677,24500.0
2010-04-23 12:00:00,41.74,41.81,41.74,41.78,78900.0,28.677,28.7251,28.677,28.7045,78900.0
2010-04-23 12:05:00,41.78,41.8,41.76,41.78,77100.0,28.7045,28.7182,28.6907,28.7045,77100.0
2010-04-23 12:10:00,41.78,41.78,41.73,41.77,64500.0,28.7045,28.7045,28.6701,28.6976,64500.0
2010-04-23 12:15:00,41.77,41.78,41.74,41.77,114200.0,28.6976,28.7045,28.677,28.6976,114200.0
2010-04-23 12:20:00,41.77,41.8,41.76,41.8,86600.0,28.6976,28.7182,28.6907,28.7182,86600.0
2010-04-23 12:25:00,41.79,41.81,41.78,41.8,73500.0,28.7114,28.7251,28.7045,28.7182,73500.0
2010-04-23 12:30:00,41.8,41.81,41.75,41.77,72900.0,28.7182,28.7251,28.6839,28.6976,72900.0
2010-04-23 12:35:00,41.77,41.77,41.75,41.75,44100.0,28.6976,28.6976,28.6839,28.6839,44100.0
2010-04-23 12:40:00,41.76,41.78,41.76,41.78,31800.0,28.6907,28.7045,28.6907,28.7045,31800.0
2010-04-23 12:45:00,41.77,41.79,41.77,41.78,95000.0,28.6976,28.7114,28.6976,28.7045,95000.0
2010-04-23 12:50:00,41.78,41.81,41.77,41.81,161800.0,28.7045,28.7251,28.6976,28.7251,161800.0
2010-04-23 12:55:00,41.81,41.87,41.81,41.87,104200.0,28.7251,28.7663,28.7251,28.7663,104200.0
2010-04-23 13:00:00,41.86,41.87,41.83,41.83,102100.0,28.7594,28.7663,28.7388,28.7388,102100.0
2010-04-23 13:05:00,41.83,41.89,41.83,41.85,62000.0,28.7388,28.7801,28.7388,28.7526,62000.0
2010-04-23 13:10:00,41.85,41.88,41.82,41.87,150900.0,28.7526,28.7732,28.732,28.7663,150900.0
2010-04-23 13:15:00,41.87,41.87,41.79,41.79,106000.0,28.7663,28.7663,28.7114,28.7114,106000.0
2010-04-23 13:20:00,41.8,41.83,41.78,41.79,98000.0,28.7182,28.7388,28.7045,28.7114,98000.0
2010-04-23 13:25:00,41.8,41.85,41.79,41.81,77200.0,28.7182,28.7526,28.7114,28.7251,77200.0
2010-04-23 13:30:00,41.82,41.85,41.81,41.84,59000.0,28.732,28.7526,28.7251,28.7457,59000.0
2010-04-23 13:35:00,41.84,41.84,41.82,41.83,98100.0,28.7457,28.7457,28.732,28.7388,98100.0
2010-04-23 13:40:00,41.83,41.84,41.81,41.83,155100.0,28.7388,28.7457,28.7251,28.7388,155100.0
2010-04-23 13:45:00,41.82,41.88,41.82,41.87,53800.0,28.732,28.7732,28.732,28.7663,53800.0
2010-04-23 13:50:00,41.87,41.9,41.86,41.88,98900.0,28.7663,28.7869,28.7594,28.7732,98900.0
2010-04-23 13:55:00,41.88,41.91,41.88,41.88,118100.0,28.7732,28.7938,28.7732,28.7732,118100.0
2010-04-23 14:00:00,41.87,41.88,41.85,41.88,73000.0,28.7663,28.7732,28.7526,28.7732,73000.0
2010-04-23 14:05:00,41.87,41.9,41.87,41.88,92500.0,28.7663,28.7869,28.7663,28.7732,92500.0
2010-04-23 14:10:00,41.88,41.93,41.87,41.91,111700.0,28.7732,28.8075,28.7663,28.7938,111700.0
2010-04-23 14:15:00,41.91,41.94,41.89,41.9,83100.0,28.7938,28.8144,28.7801,28.7869,83100.0
2010-04-23 14:20:00,41.9,41.94,41.9,41.94,202100.0,28.7869,28.8144,28.7869,28.8144,202100.0
2010-04-23 14:25:00,41.93,41.94,41.92,41.93,91600.0,28.8075,28.8144,28.8007,28.8075,91600.0
2010-04-23 14:30:00,41.94,41.94,41.9,41.9,129400.0,28.8144,28.8144,28.7869,28.7869,129400.0
2010-04-23 14:35:00,41.91,41.92,41.87,41.91,175800.0,28.7938,28.8007,28.7663,28.7938,175800.0
2010-04-23 14:40:00,41.91,41.94,41.9,41.94,79900.0,28.7938,28.8144,28.7869,28.8144,79900.0
2010-04-23 14:45:00,41.94,41.96,41.92,41.93,168400.0,28.8144,28.8282,28.8007,28.8075,168400.0
2010-04-23 14:50:00,41.93,41.99,41.91,41.97,237100.0,28.8075,28.8488,28.7938,28.835,237100.0
2010-04-23 14:55:00,41.97,41.98,41.94,41.96,85600.0,28.835,28.8419,28.8144,28.8282,85600.0
2010-04-23 15:00:00,41.96,41.99,41.96,41.97,80900.0,28.8282,28.8488,28.8282,28.835,80900.0
2010-04-23 15:05:00,41.96,41.97,41.92,41.96,170900.0,28.8282,28.835,28.8007,28.8282,170900.0
2010-04-23 15:10:00,41.95,41.99,41.95,41.99,80300.0,28.8213,28.8488,28.8213,28.8488,80300.0
2010-04-23 15:15:00,41.99,42.02,41.97,42.01,93300.0,28.8488,28.8694,28.835,28.8625,93300.0
2010-04-23 15:20:00,42.01,42.02,41.98,41.99,126800.0,28.8625,28.8694,28.8419,28.8488,126800.0
2010-04-23 15:25:00,41.99,41.99,41.95,41.95,126000.0,28.8488,28.8488,28.8213,28.8213,126000.0
2010-04-23 15:30:00,41.96,42.02,41.96,42.01,156600.0,28.8282,28.8694,28.8282,28.8625,156600.0
2010-04-23 15:35:00,42.02,42.03,42.01,42.03,112000.0,28.8694,28.8762,28.8625,28.8762,112000.0
2010-04-23 15:40:00,42.02,42.03,41.96,41.99,379900.0,28.8694,28.8762,28.8282,28.8488,379900.0
2010-04-23 15:45:00,42.0,42.04,41.94,42.01,921400.0,28.8556,28.8831,28.8144,28.8625,921400.0
2010-04-23 15:50:00,42.01,42.08,42.01,42.08,483500.0,28.8625,28.9106,28.8625,28.9106,483500.0
2010-04-23 15:55:00,42.07,42.08,42.02,42.04,726100.0,28.9037,28.9106,28.8694,28.8831,726100.0
2010-04-26 09:30:00,42.25,42.35,42.21,42.32,453900.0,29.0274,29.0961,28.9999,29.0755,453900.0
2010-04-26 09:35:00,42.32,42.35,42.28,42.33,480000.0,29.0755,29.0961,29.048,29.0824,480000.0
2010-04-26 09:40:00,42.33,42.35,42.21,42.21,617400.0,29.0824,29.0961,28.9999,28.9999,617400.0
2010-04-26 09:45:00,42.22,42.23,42.1,42.15,742100.0,29.0068,29.0137,28.9243,28.9587,742100.0
2010-04-26 09:50:00,42.15,42.22,42.15,42.22,344200.0,28.9587,29.0068,28.9587,29.0068,344200.0
2010-04-26 09:55:00,42.22,42.23,42.12,42.12,231300.0,29.0068,29.0137,28.9381,28.9381,231300.0
2010-04-26 10:00:00,42.12,42.2,42.12,42.2,462500.0,28.9381,28.993,28.9381,28.993,462500.0
2010-04-26 10:05:00,42.2,42.23,42.18,42.21,136300.0,28.993,29.0137,28.9793,28.9999,136300.0
2010-04-26 10:10:00,42.22,42.24,42.18,42.22,133900.0,29.0068,29.0205,28.9793,29.0068,133900.0
2010-04-26 10:15:00,42.22,42.24,42.11,42.13,293700.0,29.0068,29.0205,28.9312,28.9449,293700.0
2010-04-26 10:20:00,42.12,42.19,42.11,42.16,190000.0,28.9381,28.9862,28.9312,28.9656,190000.0
2010-04-26 10:25:00,42.15,42.2,42.14,42.15,146400.0,28.9587,28.993,28.9518,28.9587,146400.0
2010-04-26 10:30:00,42.14,42.2,42.14,42.16,156700.0,28.9518,28.993,28.9518,28.9656,156700.0
2010-04-26 10:35:00,42.15,42.19,42.1,42.14,195600.0,28.9587,28.9862,28.9243,28.9518,195600.0
2010-04-26 10:40:00,42.14,42.19,42.13,42.19,156000.0,28.9518,28.9862,28.9449,28.9862,156000.0
2010-04-26 10:45:00,42.19,42.23,42.17,42.17,199200.0,28.9862,29.0137,28.9724,28.9724,199200.0
2010-04-26 10:50:00,42.16,42.22,42.15,42.22,279700.0,28.9656,29.0068,28.9587,29.0068,279700.0
2010-04-26 10:55:00,42.22,42.23,42.17,42.2,260100.0,29.0068,29.0137,28.9724,28.993,260100.0
2010-04-26 11:00:00,42.19,42.25,42.18,42.24,70800.0,28.9862,29.0274,28.9793,29.0205,70800.0
2010-04-26 11:05:00,42.24,42.27,42.23,42.26,129200.0,29.0205,29.0411,29.0137,29.0343,129200.0
2010-04-26 11:10:00,42.25,42.3,42.24,42.3,152600.0,29.0274,29.0617,29.0205,29.0617,152600.0
2010-04-26 11:15:00,42.3,42.31,42.27,42.3,142100.0,29.0617,29.0686,29.0411,29.0617,142100.0
2010-04-26 11:20:00,42.29,42.3,42.26,42.28,155000.0,29.0549,29.0617,29.0343,29.048,155000.0
2010-04-26 11:25:00,42.27,42.31,42.27,42.27,237000.0,29.0411,29.0686,29.0411,29.0411,237000.0
2010-04-26 11:30:00,42.27,42.29,42.23,42.24,193800.0,29.0411,29.0549,29.0137,29.0205,193800.0
2010-04-26 11:35:00,42.23,42.27,42.23,42.26,123000.0,29.0137,29.0411,29.0137,29.0343,123000.0
2010-04-26 11:40:00,42.26,42.28,42.25,42.26,48000.0,29.0343,29.048,29.0274,29.0343,48000.0
2010-04-26 11:45:00,42.26,42.29,42.23,42.28,96500.0,29.0343,29.0549,29.0137,29.048,96500.0
2010-04-26 11:50:00,42.27,42.27,42.2,42.2,72500.0,29.0411,29.0411,28.993,28.993,72500.0
2010-04-26 11:55:00,42.21,42.22,42.19,42.21,120000.0,28.9999,29.0068,28.9862,28.9999,120000.0
2010-04-26 12:00:00,42.21,42.21,42.17,42.18,99600.0,28.9999,28.9999,28.9724,28.9793,99600.0
2010-04-26 12:05:00,42.18,42.22,42.18,42.19,57900.0,28.9793,29.0068,28.9793,28.9862,57900.0
2010-04-26 12:10:00,42.2,42.25,42.2,42.25,76200.0,28.993,29.0274,28.993,29.0274,76200.0
2010-04-26 12:15:00,42.25,42.25,42.21,42.22,78200.0,29.0274,29.0274,28.9999,29.0068,78200.0
2010-04-26 12:20:00,42.22,42.23,42.18,42.21,89700.0,29.0068,29.0137,28.9793,28.9999,89700.0
2010-04-26 12:25:00,42.21,42.22,42.18,42.21,120200.0,28.9999,29.0068,28.9793,28.9999,120200.0
2010-04-26 12:30:00,42.21,42.24,42.19,42.24,56900.0,28.9999,29.0205,28.9862,29.0205,56900.0
2010-04-26 12:35:00,42.24,42.27,42.23,42.25,57300.0,29.0205,29.0411,29.0137,29.0274,57300.0
2010-04-26 12:40:00,42.24,42.26,42.22,42.24,191200.0,29.0205,29.0343,29.0068,29.0205,191200.0
2010-04-26 12:45:00,42.24,42.25,42.23,42.24,107200.0,29.0205,29.0274,29.0137,29.0205,107200.0
2010-04-26 12:50:00,42.24,42.24,42.2,42.21,62900.0,29.0205,29.0205,28.993,28.9999,62900.0
2010-04-26 12:55:00,42.22,42.26,42.2,42.26,133800.0,29.0068,29.0343,28.993,29.0343,133800.0
2010-04-26 13:00:00,42.26,42.27,42.25,42.26,47000.0,29.0343,29.0411,29.0274,29.0343,47000.0
2010-04-26 13:05:00,42.25,42.26,42.22,42.22,38100.0,29.0274,29.0343,29.0068,29.0068,38100.0
2010-04-26 13:10:00,42.23,42.26,42.22,42.24,57400.0,29.0137,29.0343,29.0068,29.0205,57400.0
2010-04-26 13:15:00,42.25,42.27,42.23,42.26,29500.0,29.0274,29.0411,29.0137,29.0343,29500.0
2010-04-26 13:20:00,42.26,42.29,42.25,42.28,274200.0,29.0343,29.0549,29.0274,29.048,274200.0
2010-04-26 13:25:00,42.28,42.29,42.26,42.27,206500.0,29.048,29.0549,29.0343,29.0411,206500.0
2010-04-26 13:30:00,42.27,42.29,42.22,42.24,234500.0,29.0411,29.0549,29.0068,29.0205,234500.0
2010-04-26 13:35:00,42.24,42.26,42.21,42.23,81600.0,29.0205,29.0343,28.9999,29.0137,81600.0
2010-04-26 13:40:00,42.23,42.27,42.21,42.27,147300.0,29.0137,29.0411,28.9999,29.0411,147300.0
2010-04-26 13:45:00,42.27,42.28,42.24,42.26,78500.0,29.0411,29.048,29.0205,29.0343,78500.0
2010-04-26 13:50:00,42.26,42.27,42.23,42.23,89900.0,29.0343,29.0411,29.0137,29.0137,89900.0
2010-04-26 13:55:00,42.24,42.27,42.24,42.25,41500.0,29.0205,29.0411,29.0205,29.0274,41500.0
2010-04-26 14:00:00,42.25,42.25,42.21,42.22,38000.0,29.0274,29.0274,28.9999,29.0068,38000.0
2010-04-26 14:05:00,42.21,42.23,42.21,42.23,56700.0,28.9999,29.0137,28.9999,29.0137,56700.0
2010-04-26 14:10:00,42.23,42.27,42.21,42.27,39900.0,29.0137,29.0411,28.9999,29.0411,39900.0
2010-04-26 14:15:00,42.27,42.31,42.27,42.29,57300.0,29.0411,29.0686,29.0411,29.0549,57300.0
2010-04-26 14:20:00,42.3,42.31,42.28,42.31,49700.0,29.0617,29.0686,29.048,29.0686,49700.0
2010-04-26 14:25:00,42.3,42.31,42.28,42.3,107700.0,29.0617,29.0686,29.048,29.0617,107700.0
2010-04-26 14:30:00,42.29,42.3,42.28,42.29,35700.0,29.0549,29.0617,29.048,29.0549,35700.0
2010-04-26 14:35:00,42.3,42.31,42.27,42.27,85800.0,29.0617,29.0686,29.0411,29.0411,85800.0
2010-04-26 14:40:00,42.27,42.28,42.24,42.27,189800.0,29.0411,29.048,29.0205,29.0411,189800.0
2010-04-26 14:45:00,42.28,42.29,42.26,42.28,76600.0,29.048,29.0549,29.0343,29.048,76600.0
2010-04-26 14:50:00,42.28,42.29,42.25,42.26,44700.0,29.048,29.0549,29.0274,29.0343,44700.0
2010-04-26 14:55:00,42.26,42.26,42.19,42.19,78500.0,29.0343,29.0343,28.9862,28.9862,78500.0
2010-04-26 15:00:00,42.19,42.25,42.17,42.2,92300.0,28.9862,29.0274,28.9724,28.993,92300.0
2010-04-26 15:05:00,42.2,42.24,42.19,42.19,163900.0,28.993,29.0205,28.9862,28.9862,163900.0
2010-04-26 15:10:00,42.19,42.2,42.1,42.1,213000.0,28.9862,28.993,28.9243,28.9243,213000.0
2010-04-26 15:15:00,42.1,42.14,42.07,42.1,190100.0,28.9243,28.9518,28.9037,28.9243,190100.0
2010-04-26 15:20:00,42.1,42.13,42.03,42.12,318500.0,28.9243,28.9449,28.8762,28.9381,318500.0
2010-04-26 15:25:00,42.13,42.16,42.12,42.12,97900.0,28.9449,28.9656,28.9381,28.9381,97900.0
2010-04-26 15:30:00,42.11,42.18,42.11,42.12,167900.0,28.9312,28.9793,28.9312,28.9381,167900.0
2010-04-26 15:35:00,42.13,42.17,42.13,42.14,344800.0,28.9449,28.9724,28.9449,28.9518,344800.0
2010-04-26 15:40:00,42.14,42.17,42.12,42.12,138000.0,28.9518,28.9724,28.9381,28.9381,138000.0
2010-04-26 15:45:00,42.12,42.12,42.06,42.08,393600.0,28.9381,28.9381,28.8969,28.9106,393600.0
2010-04-26 15:50:00,42.08,42.14,42.08,42.1,341800.0,28.9106,28.9518,28.9106,28.9243,341800.0
2010-04-26 15:55:00,42.1,42.1,42.06,42.09,629100.0,28.9243,28.9243,28.8969,28.9175,629100.0
2010-04-27 09:30:00,41.37,41.45,41.36,41.37,969300.0,28.4228,28.4778,28.4159,28.4228,969300.0
2010-04-27 09:35:00,41.38,41.38,41.26,41.29,1068500.0,28.4297,28.4297,28.3472,28.3678,1068500.0
2010-04-27 09:40:00,41.29,41.42,41.29,41.37,974800.0,28.3678,28.4572,28.3678,28.4228,974800.0
2010-04-27 09:45:00,41.37,41.38,41.31,41.31,1034600.0,28.4228,28.4297,28.3816,28.3816,1034600.0
2010-04-27 09:50:00,41.31,41.33,41.16,41.16,1266100.0,28.3816,28.3953,28.2785,28.2785,1266100.0
2010-04-27 09:55:00,41.17,41.23,41.14,41.23,985400.0,28.2854,28.3266,28.2648,28.3266,985400.0
2010-04-27 10:00:00,41.17,41.33,41.17,41.19,1915400.0,28.2854,28.3953,28.2854,28.2991,1915400.0
2010-04-27 10:05:00,41.2,41.31,41.16,41.25,380700.0,28.306,28.3816,28.2785,28.3404,380700.0
2010-04-27 10:10:00,41.25,41.28,41.2,41.24,397200.0,28.3404,28.361,28.306,28.3335,397200.0
2010-04-27 10:15:00,41.24,41.28,41.2,41.25,228400.0,28.3335,28.361,28.306,28.3404,228400.0
2010-04-27 10:20:00,41.26,41.3,41.26,41.27,413900.0,28.3472,28.3747,28.3472,28.3541,413900.0
2010-04-27 10:25:00,41.27,41.34,41.27,41.32,420600.0,28.3541,28.4022,28.3541,28.3884,420600.0
2010-04-27 10:30:00,41.32,41.43,41.32,41.39,686000.0,28.3884,28.464,28.3884,28.4365,686000.0
2010-04-27 10:35:00,41.39,41.45,41.35,41.44,412000.0,28.4365,28.4778,28.4091,28.4709,412000.0
2010-04-27 10:40:00,41.45,41.47,41.42,41.45,379100.0,28.4778,28.4915,28.4572,28.4778,379100.0
2010-04-27 10:45:00,41.44,41.48,41.4,41.41,239700.0,28.4709,28.4984,28.4434,28.4503,239700.0
2010-04-27 10:50:00,41.41,41.44,41.31,41.36,652000.0,28.4503,28.4709,28.3816,28.4159,652000.0
2010-04-27 10:55:00,41.36,41.43,41.31,41.39,459100.0,28.4159,28.464,28.3816,28.4365,459100.0
2010-04-27 11:00:00,41.39,41.42,41.35,41.38,336000.0,28.4365,28.4572,28.4091,28.4297,336000.0
2010-04-27 11:05:00,41.39,41.4,41.26,41.26,613700.0,28.4365,28.4434,28.3472,28.3472,613700.0
2010-04-27 11:10:00,41.26,41.27,41.05,41.12,702900.0,28.3472,28.3541,28.2029,28.251,702900.0
2010-04-27 11:15:00,41.11,41.14,41.0,41.13,470000.0,28.2442,28.2648,28.1686,28.2579,470000.0
2010-04-27 11:20:00,41.12,41.14,40.95,40.95,870200.0,28.251,28.2648,28.1342,28.1342,870200.0
2010-04-27 11:25:00,40.95,40.96,40.72,40.72,1811100.0,28.1342,28.1411,27.9762,27.9762,1811100.0
2010-04-27 11:30:00,40.72,40.73,40.53,40.65,1544800.0,27.9762,27.9831,27.8457,27.9281,1544800.0
2010-04-27 11:35:00,40.66,40.74,40.64,40.65,1171700.0,27.935,27.99,27.9213,27.9281,1171700.0
2010-04-27 11:40:00,40.65,40.78,40.61,40.76,892900.0,27.9281,28.0174,27.9006,28.0037,892900.0
2010-04-27 11:45:00,40.76,40.77,40.66,40.66,492800.0,28.0037,28.0106,27.935,27.935,492800.0
2010-04-27 11:50:00,40.66,40.74,40.61,40.61,508700.0,27.935,27.99,27.9006,27.9006,508700.0
2010-04-27 11:55:00,40.61,40.69,40.6,40.61,615700.0,27.9006,27.9556,27.8938,27.9006,615700.0
2010-04-27 12:00:00,40.61,40.65,40.59,40.62,783900.0,27.9006,27.9281,27.8869,27.9075,783900.0
2010-04-27 12:05:00,40.62,40.67,40.59,40.6,286800.0,27.9075,27.9419,27.8869,27.8938,286800.0
2010-04-27 12:10:00,40.6,40.62,40.43,40.48,647400.0,27.8938,27.9075,27.777,27.8113,647400.0
2010-04-27 12:15:00,40.48,40.58,40.48,40.56,376500.0,27.8113,27.88,27.8113,27.8663,376500.0
2010-04-27 12:20:00,40.57,40.68,40.52,40.66,561900.0,27.8732,27.9487,27.8388,27.935,561900.0
2010-04-27 12:25:00,40.65,40.7,40.59,40.62,407300.0,27.9281,27.9625,27.8869,27.9075,407300.0
2010-04-27 12:30:00,40.62,40.69,40.61,40.66,202000.0,27.9075,27.9556,27.9006,27.935,202000.0
2010-04-27 12:35:00,40.66,40.76,40.66,40.74,312400.0,27.935,28.0037,27.935,27.99,312400.0
2010-04-27 12:40:00,40.74,40.78,40.72,40.78,246700.0,27.99,28.0174,27.9762,28.0174,246700.0
2010-04-27 12:45:00,40.77,40.81,40.75,40.76,281700.0,28.0106,28.0381,27.9968,28.0037,281700.0
2010-04-27 12:50:00,40.76,40.81,40.75,40.78,290800.0,28.0037,28.0381,27.9968,28.0174,290800.0
2010-04-27 12:55:00,40.78,40.82,40.77,40.82,70500.0,28.0174,28.0449,28.0106,28.0449,70500.0
2010-04-27 13:00:00,40.82,40.83,40.78,40.81,312700.0,28.0449,28.0518,28.0174,28.0381,312700.0
2010-04-27 13:05:00,40.81,40.87,40.79,40.79,462600.0,28.0381,28.0793,28.0243,28.0243,462600.0
2010-04-27 13:10:00,40.81,40.85,40.79,40.8,359000.0,28.0381,28.0655,28.0243,28.0312,359000.0
2010-04-27 13:15:00,40.8,40.88,40.79,40.87,571300.0,28.0312,28.0862,28.0243,28.0793,571300.0
2010-04-27 13:20:00,40.88,40.91,40.83,40.83,439100.0,28.0862,28.1068,28.0518,28.0518,439100.0
2010-04-27 13:25:00,40.83,40.94,40.82,40.94,252800.0,28.0518,28.1274,28.0449,28.1274,252800.0
2010-04-27 13:30:00,40.94,40.94,40.85,40.87,228200.0,28.1274,28.1274,28.0655,28.0793,228200.0
2010-04-27 13:35:00,40.87,40.92,40.86,40.86,232300.0,28.0793,28.1136,28.0724,28.0724,232300.0
2010-04-27 13:40:00,40.86,40.88,40.84,40.88,177100.0,28.0724,28.0862,28.0587,28.0862,177100.0
2010-04-27 13:45:00,40.88,40.9,40.85,40.89,206700.0,28.0862,28.0999,28.0655,28.093,206700.0
2010-04-27 13:50:00,40.89,40.9,40.85,40.9,254900.0,28.093,28.0999,28.0655,28.0999,254900.0
2010-04-27 13:55:00,40.9,40.94,40.87,40.88,239600.0,28.0999,28.1274,28.0793,28.0862,239600.0
2010-04-27 14:00:00,40.89,40.89,40.76,40.79,358600.0,28.093,28.093,28.0037,28.0243,358600.0
2010-04-27 14:05:00,40.79,40.85,40.79,40.82,151900.0,28.0243,28.0655,28.0243,28.0449,151900.0
2010-04-27 14:10:00,40.82,40.84,40.79,40.83,102500.0,28.0449,28.0587,28.0243,28.0518,102500.0
2010-04-27 14:15:00,40.84,40.85,40.8,40.81,122500.0,28.0587,28.0655,28.0312,28.0381,122500.0
2010-04-27 14:20:00,40.81,40.82,40.78,40.81,137300.0,28.0381,28.0449,28.0174,28.0381,137300.0
2010-04-27 14:25:00,40.81,40.86,40.8,40.83,210700.0,28.0381,28.0724,28.0312,28.0518,210700.0
2010-04-27 14:30:00,40.82,40.84,40.77,40.79,102900.0,28.0449,28.0587,28.0106,28.0243,102900.0
2010-04-27 14:35:00,40.78,40.81,40.72,40.76,240200.0,28.0174,28.0381,27.9762,28.0037,240200.0
2010-04-27 14:40:00,40.76,40.79,40.74,40.78,256900.0,28.0037,28.0243,27.99,28.0174,256900.0
2010-04-27 14:45:00,40.78,40.79,40.73,40.75,302600.0,28.0174,28.0243,27.9831,27.9968,302600.0
2010-04-27 14:50:00,40.75,40.76,40.7,40.75,270100.0,27.9968,28.0037,27.9625,27.9968,270100.0
2010-04-27 14:55:00,40.75,40.78,40.69,40.72,310000.0,27.9968,28.0174,27.9556,27.9762,310000.0
2010-04-27 15:00:00,40.73,40.78,40.69,40.74,216700.0,27.9831,28.0174,27.9556,27.99,216700.0
2010-04-27 15:05:00,40.74,40.87,40.74,40.85,339700.0,27.99,28.0793,27.99,28.0655,339700.0
2010-04-27 15:10:00,40.85,40.86,40.78,40.8,318000.0,28.0655,28.0724,28.0174,28.0312,318000.0
2010-04-27 15:15:00,40.79,40.88,40.76,40.87,249300.0,28.0243,28.0862,28.0037,28.0793,249300.0
2010-04-27 15:20:00,40.88,40.88,40.85,40.85,82000.0,28.0862,28.0862,28.0655,28.0655,82000.0
2010-04-27 15:25:00,40.86,40.86,40.73,40.76,277600.0,28.0724,28.0724,27.9831,28.0037,277600.0
2010-04-27 15:30:00,40.76,40.76,40.68,40.71,411400.0,28.0037,28.0037,27.9487,27.9694,411400.0
2010-04-27 15:35:00,40.71,40.74,40.66,40.7,561500.0,27.9694,27.99,27.935,27.9625,561500.0
2010-04-27 15:40:00,40.71,40.71,40.61,40.7,1248300.0,27.9694,27.9694,27.9006,27.9625,1248300.0
2010-04-27 15:45:00,40.7,40.71,40.51,40.54,1606500.0,27.9625,27.9694,27.8319,27.8526,1606500.0
2010-04-27 15:50:00,40.55,40.58,40.37,40.41,2670400.0,27.8594,27.88,27.7358,27.7632,2670400.0
2010-04-27 15:55:00,40.41,40.58,40.4,40.48,4561000.0,27.7632,27.88,27.7564,27.8113,4561000.0
2010-04-28 09:30:00,41.02,41.07,40.94,41.0,1012900.0,28.1823,28.2167,28.1274,28.1686,1012900.0
2010-04-28 09:35:00,41.0,41.06,40.93,40.99,770400.0,28.1686,28.2098,28.1205,28.1617,770400.0
2010-04-28 09:40:00,40.99,41.02,40.93,40.95,1138000.0,28.1617,28.1823,28.1205,28.1342,1138000.0
2010-04-28 09:45:00,40.94,40.99,40.9,40.98,467000.0,28.1274,28.1617,28.0999,28.1549,467000.0
2010-04-28 09:50:00,40.99,40.99,40.84,40.85,680900.0,28.1617,28.1617,28.0587,28.0655,680900.0
2010-04-28 09:55:00,40.84,40.86,40.77,40.84,656400.0,28.0587,28.0724,28.0106,28.0587,656400.0
2010-04-28 10:00:00,40.85,40.85,40.72,40.72,789700.0,28.0655,28.0655,27.9762,27.9762,789700.0
2010-04-28 10:05:00,40.72,40.76,40.69,40.7,1243700.0,27.9762,28.0037,27.9556,27.9625,1243700.0
2010-04-28 10:10:00,40.7,40.74,40.64,40.74,978500.0,27.9625,27.99,27.9213,27.99,978500.0
2010-04-28 10:15:00,40.73,40.81,40.73,40.76,628700.0,27.9831,28.0381,27.9831,28.0037,628700.0
2010-04-28 10:20:00,40.78,40.8,40.74,40.76,368700.0,28.0174,28.0312,27.99,28.0037,368700.0
2010-04-28 10:25:00,40.76,40.83,40.72,40.8,424600.0,28.0037,28.0518,27.9762,28.0312,424600.0
2010-04-28 10:30:00,40.81,40.85,40.77,40.78,448700.0,28.0381,28.0655,28.0106,28.0174,448700.0
2010-04-28 10:35:00,40.78,40.78,40.65,40.69,507200.0,28.0174,28.0174,27.9281,27.9556,507200.0
2010-04-28 10:40:00,40.69,40.75,40.67,40.69,273300.0,27.9556,27.9968,27.9419,27.9556,273300.0
2010-04-28 10:45:00,40.69,40.78,40.65,40.66,409300.0,27.9556,28.0174,27.9281,27.935,409300.0
2010-04-28 10:50:00,40.65,40.74,40.64,40.71,978700.0,27.9281,27.99,27.9213,27.9694,978700.0
2010-04-28 10:55:00,40.7,40.77,40.68,40.76,1034800.0,27.9625,28.0106,27.9487,28.0037,1034800.0
2010-04-28 11:00:00,40.77,40.83,40.73,40.82,359200.0,28.0106,28.0518,27.9831,28.0449,359200.0
2010-04-28 11:05:00,40.83,40.87,40.81,40.84,398600.0,28.0518,28.0793,28.0381,28.0587,398600.0
2010-04-28 11:10:00,40.83,40.87,40.81,40.86,127800.0,28.0518,28.0793,28.0381,28.0724,127800.0
2010-04-28 11:15:00,40.86,40.92,40.83,40.9,250900.0,28.0724,28.1136,28.0518,28.0999,250900.0
2010-04-28 11:20:00,40.9,40.91,40.86,40.87,217800.0,28.0999,28.1068,28.0724,28.0793,217800.0
2010-04-28 11:25:00,40.87,40.89,40.62,40.71,1399500.0,28.0793,28.093,27.9075,27.9694,1399500.0
2010-04-28 11:30:00,40.7,40.74,40.61,40.62,893000.0,27.9625,27.99,27.9006,27.9075,893000.0
2010-04-28 11:35:00,40.62,40.62,40.42,40.54,999600.0,27.9075,27.9075,27.7701,27.8526,999600.0
2010-04-28 11:40:00,40.53,40.68,40.52,40.58,527000.0,27.8457,27.9487,27.8388,27.88,527000.0
2010-04-28 11:45:00,40.59,40.65,40.55,40.63,415700.0,27.8869,27.9281,27.8594,27.9144,415700.0
2010-04-28 11:50:00,40.63,40.63,40.56,40.61,143700.0,27.9144,27.9144,27.8663,27.9006,143700.0
2010-04-28 11:55:00,40.62,40.68,40.62,40.64,134500.0,27.9075,27.9487,27.9075,27.9213,134500.0
2010-04-28 12:00:00,40.64,40.66,40.53,40.55,201200.0,27.9213,27.935,27.8457,27.8594,201200.0
2010-04-28 12:05:00,40.54,40.55,40.5,40.55,106000.0,27.8526,27.8594,27.8251,27.8594,106000.0
2010-04-28 12:10:00,40.56,40.7,40.55,40.61,289700.0,27.8663,27.9625,27.8594,27.9006,289700.0
2010-04-28 12:15:00,40.6,40.64,40.6,40.64,96400.0,27.8938,27.9213,27.8938,27.9213,96400.0
2010-04-28 12:20:00,40.63,40.73,40.6,40.73,219100.0,27.9144,27.9831,27.8938,27.9831,219100.0
2010-04-28 12:25:00,40.73,40.79,40.72,40.77,180100.0,27.9831,28.0243,27.9762,28.0106,180100.0
2010-04-28 12:30:00,40.77,40.81,40.74,40.75,121700.0,28.0106,28.0381,27.99,27.9968,121700.0
2010-04-28 12:35:00,40.76,40.77,40.72,40.74,39600.0,28.0037,28.0106,27.9762,27.99,39600.0
2010-04-28 12:40:00,40.74,40.75,40.71,40.71,96900.0,27.99,27.9968,27.9694,27.9694,96900.0
2010-04-28 12:45:00,40.71,40.75,40.7,40.72,90700.0,27.9694,27.9968,27.9625,27.9762,90700.0
2010-04-28 12:50:00,40.73,40.78,40.72,40.78,69500.0,27.9831,28.0174,27.9762,28.0174,69500.0
2010-04-28 12:55:00,40.78,40.79,40.75,40.76,120300.0,28.0174,28.0243,27.9968,28.0037,120300.0
2010-04-28 13:00:00,40.76,40.78,40.74,40.75,94400.0,28.0037,28.0174,27.99,27.9968,94400.0
2010-04-28 13:05:00,40.76,40.79,40.76,40.78,108100.0,28.0037,28.0243,28.0037,28.0174,108100.0
2010-04-28 13:10:00,40.78,40.81,40.76,40.78,195500.0,28.0174,28.0381,28.0037,28.0174,195500.0
2010-04-28 13:15:00,40.78,40.8,40.77,40.78,101700.0,28.0174,28.0312,28.0106,28.0174,101700.0
2010-04-28 13:20:00,40.77,40.78,40.74,40.77,128300.0,28.0106,28.0174,27.99,28.0106,128300.0
2010-04-28 13:25:00,40.77,40.77,40.7,40.71,79700.0,28.0106,28.0106,27.9625,27.9694,79700.0
2010-04-28 13:30:00,40.71,40.74,40.71,40.72,66600.0,27.9694,27.99,27.9694,27.9762,66600.0
2010-04-28 13:35:00,40.72,40.75,40.71,40.75,60300.0,27.9762,27.9968,27.9694,27.9968,60300.0
2010-04-28 13:40:00,40.74,40.76,40.73,40.74,88100.0,27.99,28.0037,27.9831,27.99,88100.0
2010-04-28 13:45:00,40.74,40.75,40.72,40.74,86500.0,27.99,27.9968,27.9762,27.99,86500.0
2010-04-28 13:50:00,40.74,40.74,40.73,40.74,82200.0,27.99,27.99,27.9831,27.99,82200.0
2010-04-28 13:55:00,40.74,40.75,40.74,40.74,105000.0,27.99,27.9968,27.99,27.99,105000.0
2010-04-28 14:00:00,40.74,40.8,40.74,40.79,943300.0,27.99,28.0312,27.99,28.0243,943300.0
2010-04-28 14:05:00,40.79,40.79,40.76,40.76,73700.0,28.0243,28.0243,28.0037,28.0037,73700.0
2010-04-28 14:10:00,40.76,40.83,40.75,40.8,210600.0,28.0037,28.0518,27.9968,28.0312,210600.0
2010-04-28 14:15:00,40.8,40.87,40.76,40.79,809800.0,28.0312,28.0793,28.0037,28.0243,809800.0
2010-04-28 14:20:00,40.79,40.93,40.75,40.92,705300.0,28.0243,28.1205,27.9968,28.1136,705300.0
2010-04-28 14:25:00,40.91,40.97,40.9,40.91,308200.0,28.1068,28.148,28.0999,28.1068,308200.0
2010-04-28 14:30:00,40.91,40.94,40.81,40.92,809500.0,28.1068,28.1274,28.0381,28.1136,809500.0
2010-04-28 14:35:00,40.91,40.96,40.9,40.94,330400.0,28.1068,28.1411,28.0999,28.1274,330400.0
2010-04-28 14:40:00,40.94,40.99,40.94,40.98,321200.0,28.1274,28.1617,28.1274,28.1549,321200.0
2010-04-28 14:45:00,40.99,41.01,40.88,40.89,563400.0,28.1617,28.1755,28.0862,28.093,563400.0
2010-04-28 14:50:00,40.89,40.98,40.87,40.97,310000.0,28.093,28.1549,28.0793,28.148,310000.0
2010-04-28 14:55:00,40.98,41.03,40.94,40.98,242100.0,28.1549,28.1892,28.1274,28.1549,242100.0
2010-04-28 15:00:00,40.99,41.04,40.98,41.01,535100.0,28.1617,28.1961,28.1549,28.1755,535100.0
2010-04-28 15:05:00,41.01,41.01,40.9,40.91,506700.0,28.1755,28.1755,28.0999,28.1068,506700.0
2010-04-28 15:10:00,40.91,40.94,40.89,40.92,230100.0,28.1068,28.1274,28.093,28.1136,230100.0
2010-04-28 15:15:00,40.92,40.95,40.88,40.95,291600.0,28.1136,28.1342,28.0862,28.1342,291600.0
2010-04-28 15:20:00,40.95,40.95,40.9,40.92,238800.0,28.1342,28.1342,28.0999,28.1136,238800.0
2010-04-28 15:25:00,40.92,40.92,40.88,40.9,341900.0,28.1136,28.1136,28.0862,28.0999,341900.0
2010-04-28 15:30:00,40.91,40.96,40.9,40.92,382700.0,28.1068,28.1411,28.0999,28.1136,382700.0
2010-04-28 15:35:00,40.92,40.94,40.85,40.85,451900.0,28.1136,28.1274,28.0655,28.0655,451900.0
2010-04-28 15:40:00,40.86,40.88,40.82,40.88,257300.0,28.0724,28.0862,28.0449,28.0862,257300.0
2010-04-28 15:45:00,40.87,40.88,40.76,40.78,823900.0,28.0793,28.0862,28.0037,28.0174,823900.0
2010-04-28 15:50:00,40.77,40.89,40.77,40.88,946400.0,28.0106,28.093,28.0106,28.0862,946400.0
2010-04-28 15:55:00,40.89,40.93,40.86,40.88,2134500.0,28.093,28.1205,28.0724,28.0862,2134500.0
2010-04-29 09:30:00,40.75,40.84,40.73,40.84,509800.0,27.9968,28.0587,27.9831,28.0587,509800.0
2010-04-29 09:35:00,40.83,40.91,40.83,40.87,549000.0,28.0518,28.1068,28.0518,28.0793,549000.0
2010-04-29 09:40:00,40.87,40.87,40.74,40.77,671600.0,28.0793,28.0793,27.99,28.0106,671600.0
2010-04-29 09:45:00,40.77,40.83,40.73,40.76,270500.0,28.0106,28.0518,27.9831,28.0037,270500.0
2010-04-29 09:50:00,40.76,40.81,40.72,40.77,402600.0,28.0037,28.0381,27.9762,28.0106,402600.0
2010-04-29 09:55:00,40.76,40.76,40.65,40.66,391600.0,28.0037,28.0037,27.9281,27.935,391600.0
2010-04-29 10:00:00,40.66,40.74,40.63,40.74,233100.0,27.935,27.99,27.9144,27.99,233100.0
2010-04-29 10:05:00,40.75,40.77,40.68,40.71,272200.0,27.9968,28.0106,27.9487,27.9694,272200.0
2010-04-29 10:10:00,40.7,40.72,40.67,40.72,202700.0,27.9625,27.9762,27.9419,27.9762,202700.0
2010-04-29 10:15:00,40.72,40.73,40.66,40.71,231400.0,27.9762,27.9831,27.935,27.9694,231400.0
2010-04-29 10:20:00,40.71,40.89,40.71,40.88,900900.0,27.9694,28.093,27.9694,28.0862,900900.0
2010-04-29 10:25:00,40.88,40.99,40.88,40.97,1199000.0,28.0862,28.1617,28.0862,28.148,1199000.0
2010-04-29 10:30:00,40.97,40.98,40.9,40.91,871800.0,28.148,28.1549,28.0999,28.1068,871800.0
2010-04-29 10:35:00,40.92,40.93,40.86,40.9,775100.0,28.1136,28.1205,28.0724,28.0999,775100.0
2010-04-29 10:40:00,40.91,40.92,40.85,40.92,264700.0,28.1068,28.1136,28.0655,28.1136,264700.0
2010-04-29 10:45:00,40.92,40.98,40.92,40.96,304200.0,28.1136,28.1549,28.1136,28.1411,304200.0
2010-04-29 10:50:00,40.97,41.04,40.96,41.01,366300.0,28.148,28.1961,28.1411,28.1755,366300.0
2010-04-29 10:55:00,41.0,41.01,40.98,41.01,264800.0,28.1686,28.1755,28.1549,28.1755,264800.0
2010-04-29 11:00:00,41.01,41.05,41.0,41.03,240700.0,28.1755,28.2029,28.1686,28.1892,240700.0
2010-04-29 11:05:00,41.03,41.03,40.95,40.98,292700.0,28.1892,28.1892,28.1342,28.1549,292700.0
2010-04-29 11:10:00,40.98,40.99,40.95,40.95,147000.0,28.1549,28.1617,28.1342,28.1342,147000.0
2010-04-29 11:15:00,40.95,40.98,40.92,40.95,317800.0,28.1342,28.1549,28.1136,28.1342,317800.0
2010-04-29 11:20:00,40.95,40.99,40.92,40.97,153700.0,28.1342,28.1617,28.1136,28.148,153700.0
2010-04-29 11:25:00,40.97,41.04,40.94,41.03,184600.0,28.148,28.1961,28.1274,28.1892,184600.0
2010-04-29 11:30:00,41.03,41.04,41.01,41.04,218100.0,28.1892,28.1961,28.1755,28.1961,218100.0
2010-04-29 11:35:00,41.04,41.09,41.03,41.06,370500.0,28.1961,28.2304,28.1892,28.2098,370500.0
2010-04-29 11:40:00,41.06,41.1,41.05,41.08,367000.0,28.2098,28.2373,28.2029,28.2236,367000.0
2010-04-29 11:45:00,41.08,41.1,41.05,41.06,257800.0,28.2236,28.2373,28.2029,28.2098,257800.0
2010-04-29 11:50:00,41.07,41.07,41.03,41.03,150900.0,28.2167,28.2167,28.1892,28.1892,150900.0
2010-04-29 11:55:00,41.03,41.06,41.03,41.06,116400.0,28.1892,28.2098,28.1892,28.2098,116400.0
2010-04-29 12:00:00,41.06,41.08,41.04,41.06,174400.0,28.2098,28.2236,28.1961,28.2098,174400.0
2010-04-29 12:05:00,41.07,41.07,41.0,41.02,151600.0,28.2167,28.2167,28.1686,28.1823,151600.0
2010-04-29 12:10:00,41.02,41.02,40.99,41.0,73400.0,28.1823,28.1823,28.1617,28.1686,73400.0
2010-04-29 12:15:00,41.01,41.03,41.0,41.02,111200.0,28.1755,28.1892,28.1686,28.1823,111200.0
2010-04-29 12:20:00,41.03,41.04,41.0,41.02,92100.0,28.1892,28.1961,28.1686,28.1823,92100.0
2010-04-29 12:25:00,41.01,41.04,40.99,41.03,108800.0,28.1755,28.1961,28.1617,28.1892,108800.0
2010-04-29 12:30:00,41.03,41.05,40.99,41.03,127600.0,28.1892,28.2029,28.1617,28.1892,127600.0
2010-04-29 12:35:00,41.04,41.05,41.02,41.05,158300.0,28.1961,28.2029,28.1823,28.2029,158300.0
2010-04-29 12:40:00,41.04,41.13,41.03,41.1,165500.0,28.1961,28.2579,28.1892,28.2373,165500.0
2010-04-29 12:45:00,41.1,41.11,41.06,41.08,129400.0,28.2373,28.2442,28.2098,28.2236,129400.0
2010-04-29 12:50:00,41.09,41.09,41.06,41.08,128600.0,28.2304,28.2304,28.2098,28.2236,128600.0
2010-04-29 12:55:00,41.08,41.08,41.04,41.04,113900.0,28.2236,28.2236,28.1961,28.1961,113900.0
2010-04-29 13:00:00,41.04,41.09,41.04,41.07,138200.0,28.1961,28.2304,28.1961,28.2167,138200.0
2010-04-29 13:05:00,41.07,41.08,41.03,41.06,129600.0,28.2167,28.2236,28.1892,28.2098,129600.0
2010-04-29 13:10:00,41.06,41.08,41.06,41.08,106300.0,28.2098,28.2236,28.2098,28.2236,106300.0
2010-04-29 13:15:00,41.08,41.1,41.07,41.09,191200.0,28.2236,28.2373,28.2167,28.2304,191200.0
2010-04-29 13:20:00,41.09,41.13,41.08,41.09,118900.0,28.2304,28.2579,28.2236,28.2304,118900.0
2010-04-29 13:25:00,41.09,41.09,41.03,41.03,136000.0,28.2304,28.2304,28.1892,28.1892,136000.0
2010-04-29 13:30:00,41.04,41.07,41.03,41.07,61100.0,28.1961,28.2167,28.1892,28.2167,61100.0
2010-04-29 13:35:00,41.07,41.08,41.06,41.06,80000.0,28.2167,28.2236,28.2098,28.2098,80000.0
2010-04-29 13:40:00,41.06,41.07,41.04,41.07,126100.0,28.2098,28.2167,28.1961,28.2167,126100.0
2010-04-29 13:45:00,41.07,41.08,41.06,41.08,72400.0,28.2167,28.2236,28.2098,28.2236,72400.0
2010-04-29 13:50:00,41.08,41.11,41.08,41.08,84800.0,28.2236,28.2442,28.2236,28.2236,84800.0
2010-04-29 13:55:00,41.08,41.14,41.08,41.14,140800.0,28.2236,28.2648,28.2236,28.2648,140800.0
2010-04-29 14:00:00,41.14,41.14,41.1,41.11,166200.0,28.2648,28.2648,28.2373,28.2442,166200.0
2010-04-29 14:05:00,41.11,41.13,41.1,41.13,152900.0,28.2442,28.2579,28.2373,28.2579,152900.0
2010-04-29 14:10:00,41.13,41.15,41.11,41.14,143600.0,28.2579,28.2717,28.2442,28.2648,143600.0
2010-04-29 14:15:00,41.15,41.15,41.13,41.15,111500.0,28.2717,28.2717,28.2579,28.2717,111500.0
2010-04-29 14:20:00,41.15,41.17,41.12,41.15,877500.0,28.2717,28.2854,28.251,28.2717,877500.0
2010-04-29 14:25:00,41.14,41.15,41.11,41.12,140200.0,28.2648,28.2717,28.2442,28.251,140200.0
2010-04-29 14:30:00,41.13,41.17,41.13,41.17,57600.0,28.2579,28.2854,28.2579,28.2854,57600.0
2010-04-29 14:35:00,41.16,41.19,41.1,41.11,163500.0,28.2785,28.2991,28.2373,28.2442,163500.0
2010-04-29 14:40:00,41.11,41.11,41.08,41.11,127400.0,28.2442,28.2442,28.2236,28.2442,127400.0
2010-04-29 14:45:00,41.11,41.14,41.1,41.14,135100.0,28.2442,28.2648,28.2373,28.2648,135100.0
2010-04-29 14:50:00,41.13,41.14,41.03,41.06,407900.0,28.2579,28.2648,28.1892,28.2098,407900.0
2010-04-29 14:55:00,41.05,41.07,41.02,41.06,331400.0,28.2029,28.2167,28.1823,28.2098,331400.0
2010-04-29 15:00:00,41.05,41.06,41.01,41.05,241400.0,28.2029,28.2098,28.1755,28.2029,241400.0
2010-04-29 15:05:00,41.06,41.11,41.05,41.1,180300.0,28.2098,28.2442,28.2029,28.2373,180300.0
2010-04-29 15:10:00,41.11,41.11,41.06,41.07,135100.0,28.2442,28.2442,28.2098,28.2167,135100.0
2010-04-29 15:15:00,41.07,41.09,41.06,41.06,101100.0,28.2167,28.2304,28.2098,28.2098,101100.0
2010-04-29 15:20:00,41.06,41.07,41.03,41.05,155300.0,28.2098,28.2167,28.1892,28.2029,155300.0
2010-04-29 15:25:00,41.06,41.12,41.02,41.09,189400.0,28.2098,28.251,28.1823,28.2304,189400.0
2010-04-29 15:30:00,41.1,41.13,41.07,41.1,210900.0,28.2373,28.2579,28.2167,28.2373,210900.0
2010-04-29 15:35:00,41.09,41.1,41.06,41.08,198800.0,28.2304,28.2373,28.2098,28.2236,198800.0
2010-04-29 15:40:00,41.08,41.09,41.03,41.05,799500.0,28.2236,28.2304,28.1892,28.2029,799500.0
2010-04-29 15:45:00,41.04,41.08,41.01,41.03,817500.0,28.1961,28.2236,28.1755,28.1892,817500.0
2010-04-29 15:50:00,41.04,41.09,41.03,41.06,424300.0,28.1961,28.2304,28.1892,28.2098,424300.0
2010-04-29 15:55:00,41.05,41.06,40.97,40.99,1650000.0,28.2029,28.2098,28.148,28.1617,1650000.0
2010-04-30 09:30:00,41.46,41.46,41.35,41.4,812100.0,28.4846,28.4846,28.4091,28.4434,812100.0
2010-04-30 09:35:00,41.41,41.46,41.34,41.37,422300.0,28.4503,28.4846,28.4022,28.4228,422300.0
2010-04-30 09:40:00,41.37,41.49,41.35,41.47,272000.0,28.4228,28.5052,28.4091,28.4915,272000.0
2010-04-30 09:45:00,41.47,41.47,41.39,41.45,354400.0,28.4915,28.4915,28.4365,28.4778,354400.0
2010-04-30 09:50:00,41.45,41.46,41.35,41.42,334600.0,28.4778,28.4846,28.4091,28.4572,334600.0
2010-04-30 09:55:00,41.42,41.42,41.31,41.31,454200.0,28.4572,28.4572,28.3816,28.3816,454200.0
2010-04-30 10:00:00,41.31,41.34,41.14,41.15,660700.0,28.3816,28.4022,28.2648,28.2717,660700.0
2010-04-30 10:05:00,41.14,41.21,41.13,41.17,933900.0,28.2648,28.3129,28.2579,28.2854,933900.0
2010-04-30 10:10:00,41.17,41.21,41.13,41.13,482800.0,28.2854,28.3129,28.2579,28.2579,482800.0
2010-04-30 10:15:00,41.13,41.13,41.06,41.1,665500.0,28.2579,28.2579,28.2098,28.2373,665500.0
2010-04-30 10:20:00,41.09,41.19,41.08,41.16,471200.0,28.2304,28.2991,28.2236,28.2785,471200.0
2010-04-30 10:25:00,41.16,41.21,41.13,41.18,552100.0,28.2785,28.3129,28.2579,28.2923,552100.0
2010-04-30 10:30:00,41.18,41.23,41.15,41.21,456800.0,28.2923,28.3266,28.2717,28.3129,456800.0
2010-04-30 10:35:00,41.22,41.22,41.15,41.19,251600.0,28.3197,28.3197,28.2717,28.2991,251600.0
2010-04-30 10:40:00,41.2,41.24,41.19,41.23,148900.0,28.306,28.3335,28.2991,28.3266,148900.0
2010-04-30 10:45:00,41.23,41.39,41.22,41.34,401100.0,28.3266,28.4365,28.3197,28.4022,401100.0
2010-04-30 10:50:00,41.34,41.36,41.27,41.29,509900.0,28.4022,28.4159,28.3541,28.3678,509900.0
2010-04-30 10:55:00,41.29,41.34,41.28,41.33,217100.0,28.3678,28.4022,28.361,28.3953,217100.0
2010-04-30 11:00:00,41.33,41.38,41.27,41.3,281200.0,28.3953,28.4297,28.3541,28.3747,281200.0
2010-04-30 11:05:00,41.29,41.31,41.22,41.28,289100.0,28.3678,28.3816,28.3197,28.361,289100.0
2010-04-30 11:10:00,41.27,41.32,41.26,41.29,213900.0,28.3541,28.3884,28.3472,28.3678,213900.0
2010-04-30 11:15:00,41.29,41.29,41.23,41.26,232400.0,28.3678,28.3678,28.3266,28.3472,232400.0
2010-04-30 11:20:00,41.26,41.28,41.22,41.24,222100.0,28.3472,28.361,28.3197,28.3335,222100.0
2010-04-30 11:25:00,41.24,41.27,41.22,41.23,137700.0,28.3335,28.3541,28.3197,28.3266,137700.0
2010-04-30 11:30:00,41.23,41.31,41.22,41.3,115400.0,28.3266,28.3816,28.3197,28.3747,115400.0
2010-04-30 11:35:00,41.3,41.32,41.27,41.28,181900.0,28.3747,28.3884,28.3541,28.361,181900.0
2010-04-30 11:40:00,41.28,41.3,41.25,41.26,145700.0,28.361,28.3747,28.3404,28.3472,145700.0
2010-04-30 11:45:00,41.26,41.28,41.25,41.26,189600.0,28.3472,28.361,28.3404,28.3472,189600.0
2010-04-30 11:50:00,41.26,41.27,41.2,41.21,366200.0,28.3472,28.3541,28.306,28.3129,366200.0
2010-04-30 11:55:00,41.22,41.25,41.21,41.24,430900.0,28.3197,28.3404,28.3129,28.3335,430900.0
2010-04-30 12:00:00,41.25,41.25,41.19,41.23,192900.0,28.3404,28.3404,28.2991,28.3266,192900.0
2010-04-30 12:05:00,41.23,41.24,41.14,41.15,92100.0,28.3266,28.3335,28.2648,28.2717,92100.0
2010-04-30 12:10:00,41.16,41.17,41.11,41.11,90800.0,28.2785,28.2854,28.2442,28.2442,90800.0
2010-04-30 12:15:00,41.11,41.12,41.06,41.06,226700.0,28.2442,28.251,28.2098,28.2098,226700.0
2010-04-30 12:20:00,41.06,41.07,40.99,41.05,286200.0,28.2098,28.2167,28.1617,28.2029,286200.0
2010-04-30 12:25:00,41.06,41.1,41.03,41.04,132200.0,28.2098,28.2373,28.1892,28.1961,132200.0
2010-04-30 12:30:00,41.05,41.09,41.03,41.07,131700.0,28.2029,28.2304,28.1892,28.2167,131700.0
2010-04-30 12:35:00,41.07,41.09,41.01,41.02,143900.0,28.2167,28.2304,28.1755,28.1823,143900.0
2010-04-30 12:40:00,41.02,41.09,41.01,41.05,139400.0,28.1823,28.2304,28.1755,28.2029,139400.0
2010-04-30 12:45:00,41.05,41.05,41.01,41.02,86700.0,28.2029,28.2029,28.1755,28.1823,86700.0
2010-04-30 12:50:00,41.02,41.04,40.92,40.92,238200.0,28.1823,28.1961,28.1136,28.1136,238200.0
2010-04-30 12:55:00,40.93,40.95,40.86,40.92,274600.0,28.1205,28.1342,28.0724,28.1136,274600.0
2010-04-30 13:00:00,40.93,40.98,40.92,40.98,278600.0,28.1205,28.1549,28.1136,28.1549,278600.0
2010-04-30 13:05:00,40.98,40.98,40.88,40.93,151300.0,28.1549,28.1549,28.0862,28.1205,151300.0
2010-04-30 13:10:00,40.92,40.94,40.89,40.91,156500.0,28.1136,28.1274,28.093,28.1068,156500.0
2010-04-30 13:15:00,40.9,41.04,40.9,41.03,210200.0,28.0999,28.1961,28.0999,28.1892,210200.0
2010-04-30 13:20:00,41.04,41.04,40.98,41.01,241500.0,28.1961,28.1961,28.1549,28.1755,241500.0
2010-04-30 13:25:00,41.01,41.08,41.0,41.06,91100.0,28.1755,28.2236,28.1686,28.2098,91100.0
2010-04-30 13:30:00,41.07,41.08,41.05,41.08,146100.0,28.2167,28.2236,28.2029,28.2236,146100.0
2010-04-30 13:35:00,41.08,41.1,41.04,41.06,216300.0,28.2236,28.2373,28.1961,28.2098,216300.0
2010-04-30 13:40:00,41.06,41.13,41.06,41.13,198000.0,28.2098,28.2579,28.2098,28.2579,198000.0
2010-04-30 13:45:00,41.13,41.16,41.1,41.13,168100.0,28.2579,28.2785,28.2373,28.2579,168100.0
2010-04-30 13:50:00,41.13,41.14,41.08,41.09,57200.0,28.2579,28.2648,28.2236,28.2304,57200.0
2010-04-30 13:55:00,41.09,41.09,41.06,41.06,69500.0,28.2304,28.2304,28.2098,28.2098,69500.0
2010-04-30 14:00:00,41.07,41.07,41.03,41.04,117900.0,28.2167,28.2167,28.1892,28.1961,117900.0
2010-04-30 14:05:00,41.04,41.09,41.03,41.06,182200.0,28.1961,28.2304,28.1892,28.2098,182200.0
2010-04-30 14:10:00,41.06,41.13,41.03,41.13,344100.0,28.2098,28.2579,28.1892,28.2579,344100.0
2010-04-30 14:15:00,41.13,41.14,41.1,41.11,118500.0,28.2579,28.2648,28.2373,28.2442,118500.0
2010-04-30 14:20:00,41.1,41.11,41.06,41.1,115900.0,28.2373,28.2442,28.2098,28.2373,115900.0
2010-04-30 14:25:00,41.11,41.13,41.07,41.1,176300.0,28.2442,28.2579,28.2167,28.2373,176300.0
2010-04-30 14:30:00,41.1,41.1,41.03,41.05,225800.0,28.2373,28.2373,28.1892,28.2029,225800.0
2010-04-30 14:35:00,41.05,41.05,40.94,40.95,294800.0,28.2029,28.2029,28.1274,28.1342,294800.0
2010-04-30 14:40:00,40.94,40.96,40.87,40.93,327200.0,28.1274,28.1411,28.0793,28.1205,327200.0
2010-04-30 14:45:00,40.93,40.99,40.93,40.98,389600.0,28.1205,28.1617,28.1205,28.1549,389600.0
2010-04-30 14:50:00,40.99,41.03,40.97,41.02,403700.0,28.1617,28.1892,28.148,28.1823,403700.0
2010-04-30 14:55:00,41.01,41.04,40.96,40.97,212600.0,28.1755,28.1961,28.1411,28.148,212600.0
2010-04-30 15:00:00,40.96,40.99,40.95,40.95,175600.0,28.1411,28.1617,28.1342,28.1342,175600.0
2010-04-30 15:05:00,40.95,40.98,40.91,40.97,284800.0,28.1342,28.1549,28.1068,28.148,284800.0
2010-04-30 15:10:00,40.97,41.03,40.94,40.97,556800.0,28.148,28.1892,28.1274,28.148,556800.0
2010-04-30 15:15:00,40.97,41.03,40.94,41.01,837100.0,28.148,28.1892,28.1274,28.1755,837100.0
2010-04-30 15:20:00,41.02,41.04,40.97,41.01,343900.0,28.1823,28.1961,28.148,28.1755,343900.0
2010-04-30 15:25:00,41.01,41.01,40.93,40.97,420900.0,28.1755,28.1755,28.1205,28.148,420900.0
2010-04-30 15:30:00,40.96,40.99,40.93,40.93,345400.0,28.1411,28.1617,28.1205,28.1205,345400.0
2010-04-30 15:35:00,40.93,40.93,40.83,40.85,488800.0,28.1205,28.1205,28.0518,28.0655,488800.0
2010-04-30 15:40:00,40.85,40.85,40.79,40.8,874300.0,28.0655,28.0655,28.0243,28.0312,874300.0
2010-04-30 15:45:00,40.8,40.83,40.78,40.8,774600.0,28.0312,28.0518,28.0174,28.0312,774600.0
2010-04-30 15:50:00,40.79,41.45,40.75,40.82,1910700.0,28.0243,28.4778,27.9968,28.0449,1910700.0
2010-04-30 15:55:00,40.82,40.89,40.81,40.82,1492700.0,28.0449,28.093,28.0381,28.0449,1492700.0
2010-05-03 09:30:00,40.88,41.03,40.88,40.95,456400.0,28.0862,28.1892,28.0862,28.1342,456400.0
2010-05-03 09:35:00,40.96,41.12,40.96,41.06,486900.0,28.1411,28.251,28.1411,28.2098,486900.0
2010-05-03 09:40:00,41.06,41.08,40.99,41.03,291500.0,28.2098,28.2236,28.1617,28.1892,291500.0
2010-05-03 09:45:00,41.03,41.05,40.96,41.0,197400.0,28.1892,28.2029,28.1411,28.1686,197400.0
2010-05-03 09:50:00,41.0,41.04,40.98,41.04,130600.0,28.1686,28.1961,28.1549,28.1961,130600.0
2010-05-03 09:55:00,41.04,41.04,41.01,41.03,86600.0,28.1961,28.1961,28.1755,28.1892,86600.0
2010-05-03 10:00:00,41.03,41.04,40.95,40.97,264000.0,28.1892,28.1961,28.1342,28.148,264000.0
2010-05-03 10:05:00,40.98,41.09,40.97,41.07,209000.0,28.1549,28.2304,28.148,28.2167,209000.0
2010-05-03 10:10:00,41.07,41.11,41.06,41.09,130200.0,28.2167,28.2442,28.2098,28.2304,130200.0
2010-05-03 10:15:00,41.1,41.11,41.06,41.06,99100.0,28.2373,28.2442,28.2098,28.2098,99100.0
2010-05-03 10:20:00,41.06,41.1,41.05,41.05,196700.0,28.2098,28.2373,28.2029,28.2029,196700.0
2010-05-03 10:25:00,41.05,41.06,41.0,41.01,130900.0,28.2029,28.2098,28.1686,28.1755,130900.0
2010-05-03 10:30:00,41.02,41.02,40.93,40.96,569400.0,28.1823,28.1823,28.1205,28.1411,569400.0
2010-05-03 10:35:00,40.95,40.96,40.89,40.93,177000.0,28.1342,28.1411,28.093,28.1205,177000.0
2010-05-03 10:40:00,40.94,40.97,40.91,40.93,224100.0,28.1274,28.148,28.1068,28.1205,224100.0
2010-05-03 10:45:00,40.92,40.93,40.83,40.86,294200.0,28.1136,28.1205,28.0518,28.0724,294200.0
2010-05-03 10:50:00,40.86,40.88,40.77,40.8,527400.0,28.0724,28.0862,28.0106,28.0312,527400.0
2010-05-03 10:55:00,40.8,40.8,40.71,40.78,306200.0,28.0312,28.0312,27.9694,28.0174,306200.0
2010-05-03 11:00:00,40.77,40.81,40.76,40.8,277800.0,28.0106,28.0381,28.0037,28.0312,277800.0
2010-05-03 11:05:00,40.81,40.82,40.77,40.78,143800.0,28.0381,28.0449,28.0106,28.0174,143800.0
2010-05-03 11:10:00,40.78,40.84,40.77,40.84,274200.0,28.0174,28.0587,28.0106,28.0587,274200.0
2010-05-03 11:15:00,40.83,40.86,40.83,40.84,134800.0,28.0518,28.0724,28.0518,28.0587,134800.0
2010-05-03 11:20:00,40.84,40.88,40.84,40.87,150400.0,28.0587,28.0862,28.0587,28.0793,150400.0
2010-05-03 11:25:00,40.87,40.89,40.84,40.89,94900.0,28.0793,28.093,28.0587,28.093,94900.0
2010-05-03 11:30:00,40.89,40.91,40.86,40.86,112700.0,28.093,28.1068,28.0724,28.0724,112700.0
2010-05-03 11:35:00,40.86,40.91,40.85,40.9,110600.0,28.0724,28.1068,28.0655,28.0999,110600.0
2010-05-03 11:40:00,40.88,40.89,40.86,40.88,121000.0,28.0862,28.093,28.0724,28.0862,121000.0
2010-05-03 11:45:00,40.88,40.94,40.88,40.92,195500.0,28.0862,28.1274,28.0862,28.1136,195500.0
2010-05-03 11:50:00,40.92,40.94,40.91,40.92,109700.0,28.1136,28.1274,28.1068,28.1136,109700.0
2010-05-03 11:55:00,40.92,40.96,40.91,40.92,121900.0,28.1136,28.1411,28.1068,28.1136,121900.0
2010-05-03 12:00:00,40.93,40.94,40.9,40.92,71700.0,28.1205,28.1274,28.0999,28.1136,71700.0
2010-05-03 12:05:00,40.91,40.92,40.88,40.88,78500.0,28.1068,28.1136,28.0862,28.0862,78500.0
2010-05-03 12:10:00,40.89,40.92,40.88,40.89,58700.0,28.093,28.1136,28.0862,28.093,58700.0
2010-05-03 12:15:00,40.89,40.95,40.88,40.95,37000.0,28.093,28.1342,28.0862,28.1342,37000.0
2010-05-03 12:20:00,40.95,41.09,40.94,41.06,397400.0,28.1342,28.2304,28.1274,28.2098,397400.0
2010-05-03 12:25:00,41.07,41.12,41.06,41.1,405100.0,28.2167,28.251,28.2098,28.2373,405100.0
2010-05-03 12:30:00,41.1,41.14,41.08,41.09,148300.0,28.2373,28.2648,28.2236,28.2304,148300.0
2010-05-03 12:35:00,41.09,41.13,41.08,41.1,109000.0,28.2304,28.2579,28.2236,28.2373,109000.0
2010-05-03 12:40:00,41.1,41.12,41.1,41.11,92600.0,28.2373,28.251,28.2373,28.2442,92600.0
2010-05-03 12:45:00,41.12,41.13,41.1,41.12,234400.0,28.251,28.2579,28.2373,28.251,234400.0
2010-05-03 12:50:00,41.12,41.12,41.09,41.1,121000.0,28.251,28.251,28.2304,28.2373,121000.0
2010-05-03 12:55:00,41.11,41.15,41.1,41.14,351900.0,28.2442,28.2717,28.2373,28.2648,351900.0
2010-05-03 13:00:00,41.14,41.15,41.06,41.08,315000.0,28.2648,28.2717,28.2098,28.2236,315000.0
2010-05-03 13:05:00,41.09,41.1,41.06,41.07,123000.0,28.2304,28.2373,28.2098,28.2167,123000.0
2010-05-03 13:10:00,41.07,41.1,41.06,41.1,111800.0,28.2167,28.2373,28.2098,28.2373,111800.0
2010-05-03 13:15:00,41.09,41.11,41.07,41.07,95300.0,28.2304,28.2442,28.2167,28.2167,95300.0
2010-05-03 13:20:00,41.08,41.12,41.07,41.1,240800.0,28.2236,28.251,28.2167,28.2373,240800.0
2010-05-03 13:25:00,41.1,41.13,41.1,41.11,198900.0,28.2373,28.2579,28.2373,28.2442,198900.0
2010-05-03 13:30:00,41.11,41.15,41.11,41.13,115500.0,28.2442,28.2717,28.2442,28.2579,115500.0
2010-05-03 13:35:00,41.13,41.22,41.12,41.21,430000.0,28.2579,28.3197,28.251,28.3129,430000.0
2010-05-03 13:40:00,41.21,41.25,41.17,41.18,193100.0,28.3129,28.3404,28.2854,28.2923,193100.0
2010-05-03 13:45:00,41.18,41.19,41.16,41.17,127400.0,28.2923,28.2991,28.2785,28.2854,127400.0
2010-05-03 13:50:00,41.17,41.2,41.16,41.16,187100.0,28.2854,28.306,28.2785,28.2785,187100.0
2010-05-03 13:55:00,41.17,41.19,41.15,41.17,144100.0,28.2854,28.2991,28.2717,28.2854,144100.0
2010-05-03 14:00:00,41.17,41.18,41.13,41.16,85900.0,28.2854,28.2923,28.2579,28.2785,85900.0
2010-05-03 14:05:00,41.17,41.18,41.12,41.14,171200.0,28.2854,28.2923,28.251,28.2648,171200.0
2010-05-03 14:10:00,41.14,41.14,41.09,41.11,409100.0,28.2648,28.2648,28.2304,28.2442,409100.0
2010-05-03 14:15:00,41.12,41.14,41.1,41.14,124000.0,28.251,28.2648,28.2373,28.2648,124000.0
2010-05-03 14:20:00,41.14,41.19,41.13,41.17,164000.0,28.2648,28.2991,28.2579,28.2854,164000.0
2010-05-03 14:25:00,41.17,41.25,41.17,41.25,527700.0,28.2854,28.3404,28.2854,28.3404,527700.0
2010-05-03 14:30:00,41.24,41.26,41.21,41.22,444100.0,28.3335,28.3472,28.3129,28.3197,444100.0
2010-05-03 14:35:00,41.21,41.22,41.17,41.18,91200.0,28.3129,28.3197,28.2854,28.2923,91200.0
2010-05-03 14:40:00,41.17,41.2,41.16,41.18,211900.0,28.2854,28.306,28.2785,28.2923,211900.0
2010-05-03 14:45:00,41.19,41.23,41.19,41.23,144400.0,28.2991,28.3266,28.2991,28.3266,144400.0
2010-05-03 14:50:00,41.22,41.27,41.22,41.26,163000.0,28.3197,28.3541,28.3197,28.3472,163000.0
2010-05-03 14:55:00,41.27,41.28,41.25,41.27,83800.0,28.3541,28.361,28.3404,28.3541,83800.0
2010-05-03 15:00:00,41.28,41.28,41.24,41.24,167300.0,28.361,28.361,28.3335,28.3335,167300.0
2010-05-03 15:05:00,41.24,41.28,41.19,41.2,299800.0,28.3335,28.361,28.2991,28.306,299800.0
2010-05-03 15:10:00,41.2,41.2,41.13,41.16,301000.0,28.306,28.306,28.2579,28.2785,301000.0
2010-05-03 15:15:00,41.16,41.2,41.16,41.17,202400.0,28.2785,28.306,28.2785,28.2854,202400.0
2010-05-03 15:20:00,41.17,41.21,41.12,41.15,286700.0,28.2854,28.3129,28.251,28.2717,286700.0
2010-05-03 15:25:00,41.15,41.18,41.12,41.13,226600.0,28.2717,28.2923,28.251,28.2579,226600.0
2010-05-03 15:30:00,41.13,41.17,41.11,41.15,133400.0,28.2579,28.2854,28.2442,28.2717,133400.0
2010-05-03 15:35:00,41.16,41.19,41.12,41.13,165000.0,28.2785,28.2991,28.251,28.2579,165000.0
2010-05-03 15:40:00,41.13,41.17,41.11,41.15,297400.0,28.2579,28.2854,28.2442,28.2717,297400.0
2010-05-03 15:45:00,41.15,41.2,41.15,41.19,324900.0,28.2717,28.306,28.2717,28.2991,324900.0
2010-05-03 15:50:00,41.19,41.2,41.1,41.14,721500.0,28.2991,28.306,28.2373,28.2648,721500.0
2010-05-03 15:55:00,41.13,41.27,41.1,41.2,2037300.0,28.2579,28.3541,28.2373,28.306,2037300.0
2010-05-04 09:30:00,40.23,40.27,39.96,39.98,1856000.0,27.6396,27.6671,27.4541,27.4678,1856000.0
2010-05-04 09:35:00,39.98,39.99,39.77,39.8,1458500.0,27.4678,27.4747,27.3235,27.3441,1458500.0
2010-05-04 09:40:00,39.8,39.81,39.68,39.79,1513200.0,27.3441,27.351,27.2617,27.3373,1513200.0
2010-05-04 09:45:00,39.78,39.89,39.73,39.88,680400.0,27.3304,27.406,27.2961,27.3991,680400.0
2010-05-04 09:50:00,39.89,39.92,39.84,39.9,911800.0,27.406,27.4266,27.3716,27.4129,911800.0
2010-05-04 09:55:00,39.9,39.97,39.88,39.96,502900.0,27.4129,27.4609,27.3991,27.4541,502900.0
2010-05-04 10:00:00,39.97,40.0,39.85,39.88,696700.0,27.4609,27.4816,27.3785,27.3991,696700.0
2010-05-04 10:05:00,39.87,39.96,39.83,39.88,658400.0,27.3922,27.4541,27.3648,27.3991,658400.0
2010-05-04 10:10:00,39.88,39.93,39.84,39.89,511100.0,27.3991,27.4335,27.3716,27.406,511100.0
2010-05-04 10:15:00,39.89,39.89,39.81,39.88,428800.0,27.406,27.406,27.351,27.3991,428800.0
2010-05-04 10:20:00,39.89,39.95,39.87,39.91,305400.0,27.406,27.4472,27.3922,27.4197,305400.0
2010-05-04 10:25:00,39.9,39.97,39.86,39.86,334100.0,27.4129,27.4609,27.3854,27.3854,334100.0
2010-05-04 10:30:00,39.86,39.89,39.72,39.72,552800.0,27.3854,27.406,27.2892,27.2892,552800.0
2010-05-04 10:35:00,39.72,39.74,39.62,39.63,1082200.0,27.2892,27.3029,27.2205,27.2274,1082200.0
2010-05-04 10:40:00,39.63,39.64,39.55,39.61,666200.0,27.2274,27.2342,27.1724,27.2136,666200.0
2010-05-04 10:45:00,39.6,39.64,39.59,39.62,363000.0,27.2067,27.2342,27.1999,27.2205,363000.0
2010-05-04 10:50:00,39.62,39.68,39.59,39.66,460500.0,27.2205,27.2617,27.1999,27.248,460500.0
2010-05-04 10:55:00,39.67,39.68,39.52,39.52,670600.0,27.2548,27.2617,27.1518,27.1518,670600.0
2010-05-04 11:00:00,39.52,39.54,39.42,39.43,492100.0,27.1518,27.1655,27.0831,27.0899,492100.0
2010-05-04 11:05:00,39.42,39.49,39.38,39.44,840000.0,27.0831,27.1312,27.0556,27.0968,840000.0
2010-05-04 11:10:00,39.45,39.48,39.41,39.46,841200.0,27.1037,27.1243,27.0762,27.1106,841200.0
2010-05-04 11:15:00,39.47,39.51,39.46,39.51,492000.0,27.1174,27.1449,27.1106,27.1449,492000.0
2010-05-04 11:20:00,39.5,39.57,39.49,39.5,523900.0,27.138,27.1861,27.1312,27.138,523900.0
2010-05-04 11:25:00,39.49,39.54,39.49,39.53,694000.0,27.1312,27.1655,27.1312,27.1586,694000.0
2010-05-04 11:30:00,39.53,39.62,39.53,39.57,509900.0,27.1586,27.2205,27.1586,27.1861,509900.0
2010-05-04 11:35:00,39.57,39.63,39.56,39.62,350900.0,27.1861,27.2274,27.1793,27.2205,350900.0
2010-05-04 11:40:00,39.62,39.67,39.57,39.59,327700.0,27.2205,27.2548,27.1861,27.1999,327700.0
2010-05-04 11:45:00,39.6,39.6,39.55,39.58,272400.0,27.2067,27.2067,27.1724,27.193,272400.0
2010-05-04 11:50:00,39.58,39.6,39.53,39.56,234400.0,27.193,27.2067,27.1586,27.1793,234400.0
2010-05-04 11:55:00,39.57,39.62,39.56,39.62,314700.0,27.1861,27.2205,27.1793,27.2205,314700.0
2010-05-04 12:00:00,39.62,39.63,39.57,39.59,278000.0,27.2205,27.2274,27.1861,27.1999,278000.0
2010-05-04 12:05:00,39.58,39.59,39.51,39.52,245000.0,27.193,27.1999,27.1449,27.1518,245000.0
2010-05-04 12:10:00,39.52,39.58,39.42,39.57,302600.0,27.1518,27.193,27.0831,27.1861,302600.0
2010-05-04 12:15:00,39.57,39.6,39.51,39.53,214700.0,27.1861,27.2067,27.1449,27.1586,214700.0
2010-05-04 12:20:00,39.52,39.53,39.41,39.45,419000.0,27.1518,27.1586,27.0762,27.1037,419000.0
2010-05-04 12:25:00,39.44,39.48,39.39,39.45,415700.0,27.0968,27.1243,27.0625,27.1037,415700.0
2010-05-04 12:30:00,39.46,39.53,39.41,39.52,274800.0,27.1106,27.1586,27.0762,27.1518,274800.0
2010-05-04 12:35:00,39.53,39.57,39.5,39.56,128100.0,27.1586,27.1861,27.138,27.1793,128100.0
2010-05-04 12:40:00,39.57,39.59,39.51,39.52,267100.0,27.1861,27.1999,27.1449,27.1518,267100.0
2010-05-04 12:45:00,39.52,39.61,39.52,39.6,297000.0,27.1518,27.2136,27.1518,27.2067,297000.0
2010-05-04 12:50:00,39.59,39.64,39.58,39.62,176000.0,27.1999,27.2342,27.193,27.2205,176000.0
2010-05-04 12:55:00,39.62,39.63,39.57,39.61,242400.0,27.2205,27.2274,27.1861,27.2136,242400.0
2010-05-04 13:00:00,39.61,39.64,39.58,39.61,145500.0,27.2136,27.2342,27.193,27.2136,145500.0
2010-05-04 13:05:00,39.61,39.64,39.57,39.57,152700.0,27.2136,27.2342,27.1861,27.1861,152700.0
2010-05-04 13:10:00,39.57,39.58,39.52,39.53,210500.0,27.1861,27.193,27.1518,27.1586,210500.0
2010-05-04 13:15:00,39.52,39.57,39.51,39.52,204400.0,27.1518,27.1861,27.1449,27.1518,204400.0
2010-05-04 13:20:00,39.52,39.6,39.52,39.55,189500.0,27.1518,27.2067,27.1518,27.1724,189500.0
2010-05-04 13:25:00,39.55,39.58,39.53,39.56,307500.0,27.1724,27.193,27.1586,27.1793,307500.0
2010-05-04 13:30:00,39.55,39.64,39.55,39.63,239600.0,27.1724,27.2342,27.1724,27.2274,239600.0
2010-05-04 13:35:00,39.64,39.64,39.57,39.6,194800.0,27.2342,27.2342,27.1861,27.2067,194800.0
2010-05-04 13:40:00,39.61,39.65,39.61,39.61,277300.0,27.2136,27.2411,27.2136,27.2136,277300.0
2010-05-04 13:45:00,39.61,39.68,39.59,39.66,306200.0,27.2136,27.2617,27.1999,27.248,306200.0
2010-05-04 13:50:00,39.67,39.67,39.6,39.63,188800.0,27.2548,27.2548,27.2067,27.2274,188800.0
2010-05-04 13:55:00,39.62,39.64,39.58,39.61,129600.0,27.2205,27.2342,27.193,27.2136,129600.0
2010-05-04 14:00:00,39.61,39.64,39.53,39.56,155700.0,27.2136,27.2342,27.1586,27.1793,155700.0
2010-05-04 14:05:00,39.57,39.59,39.52,39.57,245500.0,27.1861,27.1999,27.1518,27.1861,245500.0
2010-05-04 14:10:00,39.58,39.61,39.55,39.61,299100.0,27.193,27.2136,27.1724,27.2136,299100.0
2010-05-04 14:15:00,39.6,39.61,39.49,39.5,426700.0,27.2067,27.2136,27.1312,27.138,426700.0
2010-05-04 14:20:00,39.5,39.53,39.47,39.53,268900.0,27.138,27.1586,27.1174,27.1586,268900.0
2010-05-04 14:25:00,39.53,39.54,39.45,39.45,299900.0,27.1586,27.1655,27.1037,27.1037,299900.0
2010-05-04 14:30:00,39.45,39.57,39.45,39.49,363200.0,27.1037,27.1861,27.1037,27.1312,363200.0
2010-05-04 14:35:00,39.48,39.55,39.47,39.5,190700.0,27.1243,27.1724,27.1174,27.138,190700.0
2010-05-04 14:40:00,39.49,39.55,39.48,39.49,336000.0,27.1312,27.1724,27.1243,27.1312,336000.0
2010-05-04 14:45:00,39.5,39.51,39.45,39.5,487400.0,27.138,27.1449,27.1037,27.138,487400.0
2010-05-04 14:50:00,39.5,39.54,39.47,39.49,202600.0,27.138,27.1655,27.1174,27.1312,202600.0
2010-05-04 14:55:00,39.49,39.54,39.47,39.53,283900.0,27.1312,27.1655,27.1174,27.1586,283900.0
2010-05-04 15:00:00,39.53,39.54,39.44,39.53,549200.0,27.1586,27.1655,27.0968,27.1586,549200.0
2010-05-04 15:05:00,39.53,39.56,39.51,39.51,622300.0,27.1586,27.1793,27.1449,27.1449,622300.0
2010-05-04 15:10:00,39.52,39.56,39.5,39.52,261100.0,27.1518,27.1793,27.138,27.1518,261100.0
2010-05-04 15:15:00,39.53,39.62,39.52,39.61,480400.0,27.1586,27.2205,27.1518,27.2136,480400.0
2010-05-04 15:20:00,39.61,39.65,39.57,39.62,674300.0,27.2136,27.2411,27.1861,27.2205,674300.0
2010-05-04 15:25:00,39.63,39.64,39.57,39.61,422200.0,27.2274,27.2342,27.1861,27.2136,422200.0
2010-05-04 15:30:00,39.61,39.69,39.6,39.61,1064500.0,27.2136,27.2686,27.2067,27.2136,1064500.0
2010-05-04 15:35:00,39.61,39.61,39.54,39.56,611400.0,27.2136,27.2136,27.1655,27.1793,611400.0
2010-05-04 15:40:00,39.56,39.57,39.47,39.53,1244000.0,27.1793,27.1861,27.1174,27.1586,1244000.0
2010-05-04 15:45:00,39.52,39.62,39.51,39.58,2157900.0,27.1518,27.2205,27.1449,27.193,2157900.0
2010-05-04 15:50:00,39.58,39.76,39.58,39.74,3054400.0,27.193,27.3167,27.193,27.3029,3054400.0
2010-05-04 15:55:00,39.74,39.76,39.66,39.69,4567600.0,27.3029,27.3167,27.248,27.2686,4567600.0
2010-05-05 09:30:00,39.12,39.16,38.95,38.98,1135500.0,26.877,26.9044,26.7602,26.7808,1135500.0
2010-05-05 09:35:00,38.98,38.98,38.85,38.86,1016200.0,26.7808,26.7808,26.6915,26.6983,1016200.0
2010-05-05 09:40:00,38.86,39.1,38.85,39.08,852700.0,26.6983,26.8632,26.6915,26.8495,852700.0
2010-05-05 09:45:00,39.07,39.09,38.99,39.05,365000.0,26.8426,26.8564,26.7876,26.8289,365000.0
2010-05-05 09:50:00,39.05,39.14,38.93,39.14,760700.0,26.8289,26.8907,26.7464,26.8907,760700.0
2010-05-05 09:55:00,39.14,39.3,39.13,39.28,766700.0,26.8907,27.0006,26.8838,26.9869,766700.0
2010-05-05 10:00:00,39.27,39.43,39.22,39.39,848600.0,26.98,27.0899,26.9457,27.0625,848600.0
2010-05-05 10:05:00,39.38,39.44,39.3,39.38,531000.0,27.0556,27.0968,27.0006,27.0556,531000.0
2010-05-05 10:10:00,39.38,39.43,39.31,39.42,632800.0,27.0556,27.0899,27.0075,27.0831,632800.0
2010-05-05 10:15:00,39.43,39.6,39.39,39.56,765500.0,27.0899,27.2067,27.0625,27.1793,765500.0
2010-05-05 10:20:00,39.56,39.62,39.53,39.6,1041800.0,27.1793,27.2205,27.1586,27.2067,1041800.0
2010-05-05 10:25:00,39.61,39.61,39.42,39.42,494000.0,27.2136,27.2136,27.0831,27.0831,494000.0
2010-05-05 10:30:00,39.42,39.45,39.36,39.4,468800.0,27.0831,27.1037,27.0419,27.0693,468800.0
2010-05-05 10:35:00,39.4,39.45,39.38,39.38,226400.0,27.0693,27.1037,27.0556,27.0556,226400.0
2010-05-05 10:40:00,39.38,39.58,39.37,39.55,979900.0,27.0556,27.193,27.0487,27.1724,979900.0
2010-05-05 10:45:00,39.54,39.67,39.54,39.64,441000.0,27.1655,27.2548,27.1655,27.2342,441000.0
2010-05-05 10:50:00,39.65,39.66,39.55,39.56,180300.0,27.2411,27.248,27.1724,27.1793,180300.0
2010-05-05 10:55:00,39.56,39.61,39.56,39.57,156900.0,27.1793,27.2136,27.1793,27.1861,156900.0
2010-05-05 11:00:00,39.57,39.57,39.44,39.48,393600.0,27.1861,27.1861,27.0968,27.1243,393600.0
2010-05-05 11:05:00,39.48,39.5,39.38,39.46,373400.0,27.1243,27.138,27.0556,27.1106,373400.0
2010-05-05 11:10:00,39.46,39.52,39.42,39.51,171400.0,27.1106,27.1518,27.0831,27.1449,171400.0
2010-05-05 11:15:00,39.5,39.53,39.45,39.52,96100.0,27.138,27.1586,27.1037,27.1518,96100.0
2010-05-05 11:20:00,39.51,39.56,39.5,39.54,195400.0,27.1449,27.1793,27.138,27.1655,195400.0
2010-05-05 11:25:00,39.54,39.61,39.54,39.6,960700.0,27.1655,27.2136,27.1655,27.2067,960700.0
2010-05-05 11:30:00,39.59,39.62,39.53,39.55,232300.0,27.1999,27.2205,27.1586,27.1724,232300.0
2010-05-05 11:35:00,39.55,39.62,39.54,39.58,248800.0,27.1724,27.2205,27.1655,27.193,248800.0
2010-05-05 11:40:00,39.58,39.65,39.55,39.64,175100.0,27.193,27.2411,27.1724,27.2342,175100.0
2010-05-05 11:45:00,39.64,39.78,39.63,39.77,446900.0,27.2342,27.3304,27.2274,27.3235,446900.0
2010-05-05 11:50:00,39.78,39.8,39.71,39.71,765700.0,27.3304,27.3441,27.2823,27.2823,765700.0
2010-05-05 11:55:00,39.71,39.83,39.71,39.79,168400.0,27.2823,27.3648,27.2823,27.3373,168400.0
2010-05-05 12:00:00,39.8,39.86,39.8,39.85,321300.0,27.3441,27.3854,27.3441,27.3785,321300.0
2010-05-05 12:05:00,39.84,39.84,39.75,39.77,221400.0,27.3716,27.3716,27.3098,27.3235,221400.0
2010-05-05 12:10:00,39.77,39.77,39.67,39.68,425400.0,27.3235,27.3235,27.2548,27.2617,425400.0
2010-05-05 12:15:00,39.69,39.69,39.64,39.68,582900.0,27.2686,27.2686,27.2342,27.2617,582900.0
2010-05-05 12:20:00,39.68,39.68,39.55,39.59,697900.0,27.2617,27.2617,27.1724,27.1999,697900.0
2010-05-05 12:25:00,39.59,39.65,39.57,39.57,181500.0,27.1999,27.2411,27.1861,27.1861,181500.0
2010-05-05 12:30:00,39.57,39.66,39.56,39.65,259200.0,27.1861,27.248,27.1793,27.2411,259200.0
2010-05-05 12:35:00,39.64,39.65,39.58,39.59,158600.0,27.2342,27.2411,27.193,27.1999,158600.0
2010-05-05 12:40:00,39.58,39.58,39.45,39.47,847300.0,27.193,27.193,27.1037,27.1174,847300.0
2010-05-05 12:45:00,39.46,39.53,39.46,39.53,126800.0,27.1106,27.1586,27.1106,27.1586,126800.0
2010-05-05 12:50:00,39.52,39.57,39.5,39.56,305200.0,27.1518,27.1861,27.138,27.1793,305200.0
2010-05-05 12:55:00,39.57,39.59,39.53,39.56,215400.0,27.1861,27.1999,27.1586,27.1793,215400.0
2010-05-05 13:00:00,39.57,39.57,39.46,39.5,334900.0,27.1861,27.1861,27.1106,27.138,334900.0
2010-05-05 13:05:00,39.5,39.58,39.49,39.56,103800.0,27.138,27.193,27.1312,27.1793,103800.0
2010-05-05 13:10:00,39.56,39.56,39.48,39.48,133100.0,27.1793,27.1793,27.1243,27.1243,133100.0
2010-05-05 13:15:00,39.48,39.57,39.48,39.54,97800.0,27.1243,27.1861,27.1243,27.1655,97800.0
2010-05-05 13:20:00,39.55,39.61,39.54,39.59,251100.0,27.1724,27.2136,27.1655,27.1999,251100.0
2010-05-05 13:25:00,39.59,39.6,39.51,39.51,186000.0,27.1999,27.2067,27.1449,27.1449,186000.0
2010-05-05 13:30:00,39.52,39.56,39.46,39.46,813600.0,27.1518,27.1793,27.1106,27.1106,813600.0
2010-05-05 13:35:00,39.46,39.49,39.38,39.45,950200.0,27.1106,27.1312,27.0556,27.1037,950200.0
2010-05-05 13:40:00,39.45,39.45,39.38,39.39,372800.0,27.1037,27.1037,27.0556,27.0625,372800.0
2010-05-05 13:45:00,39.38,39.45,39.38,39.45,422400.0,27.0556,27.1037,27.0556,27.1037,422400.0
2010-05-05 13:50:00,39.44,39.45,39.38,39.43,595600.0,27.0968,27.1037,27.0556,27.0899,595600.0
2010-05-05 13:55:00,39.42,39.44,39.32,39.32,531300.0,27.0831,27.0968,27.0144,27.0144,531300.0
2010-05-05 14:00:00,39.33,39.35,39.26,39.27,209200.0,27.0212,27.035,26.9731,26.98,209200.0
2010-05-05 14:05:00,39.26,39.35,39.25,39.32,260700.0,26.9731,27.035,26.9663,27.0144,260700.0
2010-05-05 14:10:00,39.32,39.33,39.22,39.22,755300.0,27.0144,27.0212,26.9457,26.9457,755300.0
2010-05-05 14:15:00,39.22,39.23,39.16,39.19,642400.0,26.9457,26.9525,26.9044,26.9251,642400.0
2010-05-05 14:20:00,39.19,39.22,39.16,39.18,358800.0,26.9251,26.9457,26.9044,26.9182,358800.0
2010-05-05 14:25:00,39.19,39.4,39.11,39.12,473600.0,26.9251,27.0693,26.8701,26.877,473600.0
2010-05-05 14:30:00,39.12,39.13,39.05,39.07,770300.0,26.877,26.8838,26.8289,26.8426,770300.0
2010-05-05 14:35:00,39.07,39.08,38.99,39.01,859800.0,26.8426,26.8495,26.7876,26.8014,859800.0
2010-05-05 14:40:00,39.0,39.01,38.93,38.93,1127900.0,26.7945,26.8014,26.7464,26.7464,1127900.0
2010-05-05 14:45:00,38.94,38.95,38.89,38.91,872900.0,26.7533,26.7602,26.7189,26.7327,872900.0
2010-05-05 14:50:00,38.91,39.0,38.89,38.92,701200.0,26.7327,26.7945,26.7189,26.7396,701200.0
2010-05-05 14:55:00,38.92,39.1,38.92,39.05,579600.0,26.7396,26.8632,26.7396,26.8289,579600.0
2010-05-05 15:00:00,39.04,39.09,39.01,39.03,762800.0,26.822,26.8564,26.8014,26.8151,762800.0
2010-05-05 15:05:00,39.04,39.07,38.98,39.06,317600.0,26.822,26.8426,26.7808,26.8357,317600.0
2010-05-05 15:10:00,39.06,39.11,39.03,39.08,440700.0,26.8357,26.8701,26.8151,26.8495,440700.0
2010-05-05 15:15:00,39.07,39.08,38.97,38.98,253700.0,26.8426,26.8495,26.7739,26.7808,253700.0
2010-05-05 15:20:00,38.98,39.13,38.97,39.12,431200.0,26.7808,26.8838,26.7739,26.877,431200.0
2010-05-05 15:25:00,39.13,39.13,39.03,39.08,473100.0,26.8838,26.8838,26.8151,26.8495,473100.0
2010-05-05 15:30:00,39.09,39.09,38.99,38.99,413300.0,26.8564,26.8564,26.7876,26.7876,413300.0
2010-05-05 15:35:00,38.99,39.05,38.94,39.03,755700.0,26.7876,26.8289,26.7533,26.8151,755700.0
2010-05-05 15:40:00,39.03,39.11,39.0,39.08,989900.0,26.8151,26.8701,26.7945,26.8495,989900.0
2010-05-05 15:45:00,39.08,39.09,39.01,39.07,802800.0,26.8495,26.8564,26.8014,26.8426,802800.0
2010-05-05 15:50:00,39.06,39.12,39.04,39.12,1567800.0,26.8357,26.877,26.822,26.877,1567800.0
2010-05-05 15:55:00,39.12,39.17,39.05,39.06,2888700.0,26.877,26.9113,26.8289,26.8357,2888700.0
2010-05-06 09:30:00,39.01,39.06,38.98,39.03,492200.0,26.8014,26.8357,26.7808,26.8151,492200.0
2010-05-06 09:35:00,39.03,39.13,39.03,39.05,648300.0,26.8151,26.8838,26.8151,26.8289,648300.0
2010-05-06 09:40:00,39.06,39.25,39.05,39.25,847500.0,26.8357,26.9663,26.8289,26.9663,847500.0
2010-05-06 09:45:00,39.25,39.28,39.04,39.08,735400.0,26.9663,26.9869,26.822,26.8495,735400.0
2010-05-06 09:50:00,39.09,39.13,38.99,39.04,455300.0,26.8564,26.8838,26.7876,26.822,455300.0
2010-05-06 09:55:00,39.05,39.16,39.0,39.13,406800.0,26.8289,26.9044,26.7945,26.8838,406800.0
2010-05-06 10:00:00,39.13,39.28,39.08,39.26,646300.0,26.8838,26.9869,26.8495,26.9731,646300.0
2010-05-06 10:05:00,39.26,39.29,39.15,39.17,361200.0,26.9731,26.9938,26.8976,26.9113,361200.0
2010-05-06 10:10:00,39.18,39.22,39.11,39.13,561900.0,26.9182,26.9457,26.8701,26.8838,561900.0
2010-05-06 10:15:00,39.13,39.23,39.09,39.17,496800.0,26.8838,26.9525,26.8564,26.9113,496800.0
2010-05-06 10:20:00,39.17,39.17,39.06,39.07,465800.0,26.9113,26.9113,26.8357,26.8426,465800.0
2010-05-06 10:25:00,39.07,39.07,38.95,38.95,355100.0,26.8426,26.8426,26.7602,26.7602,355100.0
2010-05-06 10:30:00,38.95,38.99,38.91,38.96,939700.0,26.7602,26.7876,26.7327,26.767,939700.0
2010-05-06 10:35:00,38.97,39.0,38.89,38.98,346300.0,26.7739,26.7945,26.7189,26.7808,346300.0
2010-05-06 10:40:00,38.98,39.01,38.83,38.84,451400.0,26.7808,26.8014,26.6777,26.6846,451400.0
2010-05-06 10:45:00,38.84,38.85,38.76,38.8,715700.0,26.6846,26.6915,26.6296,26.6571,715700.0
2010-05-06 10:50:00,38.79,38.85,38.74,38.74,489900.0,26.6502,26.6915,26.6159,26.6159,489900.0
2010-05-06 10:55:00,38.73,38.8,38.66,38.77,495300.0,26.609,26.6571,26.5609,26.6365,495300.0
2010-05-06 11:00:00,38.77,38.78,38.65,38.72,508200.0,26.6365,26.6434,26.5541,26.6021,508200.0
2010-05-06 11:05:00,38.7,38.7,38.63,38.68,409100.0,26.5884,26.5884,26.5403,26.5747,409100.0
2010-05-06 11:10:00,38.67,38.68,38.55,38.55,515900.0,26.5678,26.5747,26.4853,26.4853,515900.0
2010-05-06 11:15:00,38.56,38.61,38.48,38.6,810400.0,26.4922,26.5266,26.4373,26.5197,810400.0
2010-05-06 11:20:00,38.59,38.67,38.58,38.64,381300.0,26.5128,26.5678,26.506,26.5472,381300.0
2010-05-06 11:25:00,38.64,38.76,38.64,38.69,408300.0,26.5472,26.6296,26.5472,26.5815,408300.0
2010-05-06 11:30:00,38.68,38.69,38.61,38.62,494000.0,26.5747,26.5815,26.5266,26.5334,494000.0
2010-05-06 11:35:00,38.62,38.68,38.57,38.65,459000.0,26.5334,26.5747,26.4991,26.5541,459000.0
2010-05-06 11:40:00,38.65,38.66,38.53,38.59,447000.0,26.5541,26.5609,26.4716,26.5128,447000.0
2010-05-06 11:45:00,38.59,38.6,38.45,38.48,449700.0,26.5128,26.5197,26.4166,26.4373,449700.0
2010-05-06 11:50:00,38.48,38.64,38.46,38.62,486300.0,26.4373,26.5472,26.4235,26.5334,486300.0
2010-05-06 11:55:00,38.62,38.64,38.54,38.63,505100.0,26.5334,26.5472,26.4785,26.5403,505100.0
2010-05-06 12:00:00,38.63,38.72,38.62,38.67,438500.0,26.5403,26.6021,26.5334,26.5678,438500.0
2010-05-06 12:05:00,38.66,38.73,38.61,38.62,363900.0,26.5609,26.609,26.5266,26.5334,363900.0
2010-05-06 12:10:00,38.62,38.83,38.62,38.83,446100.0,26.5334,26.6777,26.5334,26.6777,446100.0
2010-05-06 12:15:00,38.82,38.86,38.71,38.75,355500.0,26.6709,26.6983,26.5953,26.6228,355500.0
2010-05-06 12:20:00,38.76,38.81,38.72,38.74,253100.0,26.6296,26.664,26.6021,26.6159,253100.0
2010-05-06 12:25:00,38.74,38.74,38.65,38.68,205700.0,26.6159,26.6159,26.5541,26.5747,205700.0
2010-05-06 12:30:00,38.68,38.76,38.67,38.74,113600.0,26.5747,26.6296,26.5678,26.6159,113600.0
2010-05-06 12:35:00,38.73,38.74,38.63,38.68,372900.0,26.609,26.6159,26.5403,26.5747,372900.0
2010-05-06 12:40:00,38.68,38.7,38.62,38.65,136600.0,26.5747,26.5884,26.5334,26.5541,136600.0
2010-05-06 12:45:00,38.65,38.65,38.54,38.55,338200.0,26.5541,26.5541,26.4785,26.4853,338200.0
2010-05-06 12:50:00,38.55,38.66,38.52,38.65,357100.0,26.4853,26.5609,26.4647,26.5541,357100.0
2010-05-06 12:55:00,38.65,38.66,38.57,38.66,232200.0,26.5541,26.5609,26.4991,26.5609,232200.0
2010-05-06 13:00:00,38.66,38.71,38.62,38.67,281800.0,26.5609,26.5953,26.5334,26.5678,281800.0
2010-05-06 13:05:00,38.67,38.69,38.58,38.63,149500.0,26.5678,26.5815,26.506,26.5403,149500.0
2010-05-06 13:10:00,38.62,38.64,38.48,38.48,271000.0,26.5334,26.5472,26.4373,26.4373,271000.0
2010-05-06 13:15:00,38.48,38.51,38.43,38.45,562300.0,26.4373,26.4579,26.4029,26.4166,562300.0
2010-05-06 13:20:00,38.46,38.48,38.34,38.36,491200.0,26.4235,26.4373,26.3411,26.3548,491200.0
2010-05-06 13:25:00,38.34,38.46,38.34,38.46,420600.0,26.3411,26.4235,26.3411,26.4235,420600.0
2010-05-06 13:30:00,38.46,38.47,38.4,38.41,127600.0,26.4235,26.4304,26.3823,26.3892,127600.0
2010-05-06 13:35:00,38.42,38.43,38.33,38.37,332700.0,26.396,26.4029,26.3342,26.3617,332700.0
2010-05-06 13:40:00,38.36,38.37,38.29,38.33,399000.0,26.3548,26.3617,26.3067,26.3342,399000.0
2010-05-06 13:45:00,38.33,38.38,38.32,38.33,245100.0,26.3342,26.3686,26.3273,26.3342,245100.0
2010-05-06 13:50:00,38.33,38.35,38.27,38.28,380000.0,26.3342,26.3479,26.293,26.2998,380000.0
2010-05-06 13:55:00,38.28,38.29,38.19,38.23,569600.0,26.2998,26.3067,26.238,26.2655,569600.0
2010-05-06 14:00:00,38.24,38.28,38.15,38.16,776600.0,26.2724,26.2998,26.2105,26.2174,776600.0
2010-05-06 14:05:00,38.17,38.2,38.07,38.07,620900.0,26.2243,26.2449,26.1556,26.1556,620900.0
2010-05-06 14:10:00,38.11,38.11,37.93,38.04,2377700.0,26.1831,26.1831,26.0594,26.135,2377700.0
2010-05-06 14:15:00,38.03,38.07,37.83,37.84,4145100.0,26.1281,26.1556,25.9907,25.9976,4145100.0
2010-05-06 14:20:00,37.84,37.86,37.65,37.74,4012800.0,25.9976,26.0113,25.867,25.9288,4012800.0
2010-05-06 14:25:00,37.7,37.93,37.66,37.7,3093600.0,25.9014,26.0594,25.8739,25.9014,3093600.0
2010-05-06 14:30:00,37.69,37.73,37.55,37.56,1660900.0,25.8945,25.922,25.7983,25.8052,1660900.0
2010-05-06 14:35:00,37.56,37.57,37.19,37.2,1637700.0,25.8052,25.8121,25.551,25.5578,1637700.0
2010-05-06 14:40:00,37.21,37.31,36.44,36.45,2879400.0,25.5647,25.6334,25.0357,25.0426,2879400.0
2010-05-06 14:45:00,36.46,37.6,36.24,36.85,3096400.0,25.0494,25.8327,24.8983,25.3174,3096400.0
2010-05-06 14:50:00,36.85,37.77,36.83,37.3,1896700.0,25.3174,25.9495,25.3036,25.6266,1896700.0
2010-05-06 14:55:00,37.31,38.03,37.27,37.68,2077200.0,25.6334,26.1281,25.6059,25.8876,2077200.0
2010-05-06 15:00:00,37.67,37.84,37.29,37.52,1362800.0,25.8808,25.9976,25.6197,25.7777,1362800.0
2010-05-06 15:05:00,37.52,38.14,37.48,37.78,1025600.0,25.7777,26.2037,25.7502,25.9563,1025600.0
2010-05-06 15:10:00,37.78,37.91,37.54,37.56,848600.0,25.9563,26.0456,25.7914,25.8052,848600.0
2010-05-06 15:15:00,37.58,37.91,37.55,37.58,667000.0,25.8189,26.0456,25.7983,25.8189,667000.0
2010-05-06 15:20:00,37.57,37.57,37.16,37.28,1355600.0,25.8121,25.8121,25.5304,25.6128,1355600.0
2010-05-06 15:25:00,37.27,37.43,37.1,37.4,1126100.0,25.6059,25.7159,25.4891,25.6953,1126100.0
2010-05-06 15:30:00,37.4,37.64,37.39,37.6,1037400.0,25.6953,25.8601,25.6884,25.8327,1037400.0
2010-05-06 15:35:00,37.6,37.82,37.53,37.68,1155400.0,25.8327,25.9838,25.7846,25.8876,1155400.0
2010-05-06 15:40:00,37.69,37.95,37.56,37.86,1795700.0,25.8945,26.0731,25.8052,26.0113,1795700.0
2010-05-06 15:45:00,37.86,38.28,37.83,38.24,1564700.0,26.0113,26.2998,25.9907,26.2724,1564700.0
2010-05-06 15:50:00,38.24,38.24,37.99,38.12,1226000.0,26.2724,26.2724,26.1006,26.1899,1226000.0
2010-05-06 15:55:00,38.12,38.13,37.64,37.68,3557300.0,26.1899,26.1968,25.8601,25.8876,3557300.0
2010-05-07 09:30:00,38.31,38.4,37.85,38.3,1808200.0,26.3205,26.3823,26.0044,26.3136,1808200.0
2010-05-07 09:35:00,38.29,38.68,38.13,38.65,1210900.0,26.3067,26.5747,26.1968,26.5541,1210900.0
2010-05-07 09:40:00,38.64,38.85,38.6,38.82,985000.0,26.5472,26.6915,26.5197,26.6709,985000.0
2010-05-07 09:45:00,38.83,38.88,38.53,38.54,1045900.0,26.6777,26.7121,26.4716,26.4785,1045900.0
2010-05-07 09:50:00,38.53,38.71,38.44,38.49,801000.0,26.4716,26.5953,26.4098,26.4441,801000.0
2010-05-07 09:55:00,38.48,38.53,38.29,38.31,1092700.0,26.4373,26.4716,26.3067,26.3205,1092700.0
2010-05-07 10:00:00,38.3,38.36,38.12,38.14,1787200.0,26.3136,26.3548,26.1899,26.2037,1787200.0
2010-05-07 10:05:00,38.15,38.43,38.06,38.3,1344800.0,26.2105,26.4029,26.1487,26.3136,1344800.0
2010-05-07 10:10:00,38.3,38.4,38.13,38.2,1190000.0,26.3136,26.3823,26.1968,26.2449,1190000.0
2010-05-07 10:15:00,38.2,38.28,38.07,38.09,1094900.0,26.2449,26.2998,26.1556,26.1693,1094900.0
2010-05-07 10:20:00,38.09,38.1,37.82,37.84,1247600.0,26.1693,26.1762,25.9838,25.9976,1247600.0
2010-05-07 10:25:00,37.84,37.91,37.44,37.64,2202600.0,25.9976,26.0456,25.7227,25.8601,2202600.0
2010-05-07 10:30:00,37.72,37.9,37.65,37.7,1596300.0,25.9151,26.0388,25.867,25.9014,1596300.0
2010-05-07 10:35:00,37.7,38.13,37.69,38.05,1201600.0,25.9014,26.1968,25.8945,26.1418,1201600.0
2010-05-07 10:40:00,38.04,38.1,37.71,37.78,712400.0,26.135,26.1762,25.9082,25.9563,712400.0
2010-05-07 10:45:00,37.78,38.1,37.72,37.98,745300.0,25.9563,26.1762,25.9151,26.0937,745300.0
2010-05-07 10:50:00,37.99,38.14,37.85,38.1,791900.0,26.1006,26.2037,26.0044,26.1762,791900.0
2010-05-07 10:55:00,38.1,38.15,37.91,37.93,796600.0,26.1762,26.2105,26.0456,26.0594,796600.0
2010-05-07 11:00:00,37.92,38.11,37.86,37.97,744400.0,26.0525,26.1831,26.0113,26.0869,744400.0
2010-05-07 11:05:00,37.97,38.28,37.94,38.27,966100.0,26.0869,26.2998,26.0663,26.293,966100.0
2010-05-07 11:10:00,38.27,38.39,38.23,38.29,893800.0,26.293,26.3754,26.2655,26.3067,893800.0
2010-05-07 11:15:00,38.3,38.7,38.28,38.37,1333600.0,26.3136,26.5884,26.2998,26.3617,1333600.0
2010-05-07 11:20:00,38.37,38.54,38.25,38.36,1244900.0,26.3617,26.4785,26.2792,26.3548,1244900.0
2010-05-07 11:25:00,38.36,38.37,38.15,38.16,782500.0,26.3548,26.3617,26.2105,26.2174,782500.0
2010-05-07 11:30:00,38.16,38.25,37.96,38.07,995900.0,26.2174,26.2792,26.08,26.1556,995900.0
2010-05-07 11:35:00,38.07,38.25,38.0,38.15,861800.0,26.1556,26.2792,26.1075,26.2105,861800.0
2010-05-07 11:40:00,38.15,38.38,38.12,38.38,718000.0,26.2105,26.3686,26.1899,26.3686,718000.0
2010-05-07 11:45:00,38.38,38.61,38.36,38.55,833700.0,26.3686,26.5266,26.3548,26.4853,833700.0
2010-05-07 11:50:00,38.55,38.57,38.3,38.43,650100.0,26.4853,26.4991,26.3136,26.4029,650100.0
2010-05-07 11:55:00,38.44,38.46,38.32,38.44,368800.0,26.4098,26.4235,26.3273,26.4098,368800.0
2010-05-07 12:00:00,38.43,38.55,38.24,38.46,479600.0,26.4029,26.4853,26.2724,26.4235,479600.0
2010-05-07 12:05:00,38.45,38.6,38.42,38.58,304500.0,26.4166,26.5197,26.396,26.506,304500.0
2010-05-07 12:10:00,38.58,38.6,38.47,38.6,478000.0,26.506,26.5197,26.4304,26.5197,478000.0
2010-05-07 12:15:00,38.6,38.75,38.59,38.73,1292200.0,26.5197,26.6228,26.5128,26.609,1292200.0
2010-05-07 12:20:00,38.7,38.7,38.47,38.47,717200.0,26.5884,26.5884,26.4304,26.4304,717200.0
2010-05-07 12:25:00,38.47,38.51,38.31,38.37,494200.0,26.4304,26.4579,26.3205,26.3617,494200.0
2010-05-07 12:30:00,38.37,38.4,38.19,38.23,275900.0,26.3617,26.3823,26.238,26.2655,275900.0
2010-05-07 12:35:00,38.24,38.43,38.24,38.32,296300.0,26.2724,26.4029,26.2724,26.3273,296300.0
2010-05-07 12:40:00,38.32,38.48,38.31,38.31,276200.0,26.3273,26.4373,26.3205,26.3205,276200.0
2010-05-07 12:45:00,38.32,38.48,38.31,38.4,278400.0,26.3273,26.4373,26.3205,26.3823,278400.0
2010-05-07 12:50:00,38.39,38.5,38.24,38.33,370100.0,26.3754,26.451,26.2724,26.3342,370100.0
2010-05-07 12:55:00,38.33,38.4,38.25,38.25,162000.0,26.3342,26.3823,26.2792,26.2792,162000.0
2010-05-07 13:00:00,38.26,38.39,38.24,38.29,353200.0,26.2861,26.3754,26.2724,26.3067,353200.0
2010-05-07 13:05:00,38.28,38.31,38.1,38.11,230900.0,26.2998,26.3205,26.1762,26.1831,230900.0
2010-05-07 13:10:00,38.12,38.18,38.05,38.11,780100.0,26.1899,26.2311,26.1418,26.1831,780100.0
2010-05-07 13:15:00,38.11,38.31,38.08,38.17,575000.0,26.1831,26.3205,26.1624,26.2243,575000.0
2010-05-07 13:20:00,38.18,38.21,38.13,38.13,259900.0,26.2311,26.2518,26.1968,26.1968,259900.0
2010-05-07 13:25:00,38.13,38.19,38.06,38.08,598800.0,26.1968,26.238,26.1487,26.1624,598800.0
2010-05-07 13:30:00,38.08,38.24,38.06,38.23,298500.0,26.1624,26.2724,26.1487,26.2655,298500.0
2010-05-07 13:35:00,38.23,38.27,38.14,38.2,204700.0,26.2655,26.293,26.2037,26.2449,204700.0
2010-05-07 13:40:00,38.21,38.38,38.19,38.38,325400.0,26.2518,26.3686,26.238,26.3686,325400.0
2010-05-07 13:45:00,38.37,38.38,38.27,38.33,431200.0,26.3617,26.3686,26.293,26.3342,431200.0
2010-05-07 13:50:00,38.33,38.33,38.17,38.18,409400.0,26.3342,26.3342,26.2243,26.2311,409400.0
2010-05-07 13:55:00,38.17,38.3,38.13,38.23,771800.0,26.2243,26.3136,26.1968,26.2655,771800.0
2010-05-07 14:00:00,38.24,38.3,38.16,38.2,510700.0,26.2724,26.3136,26.2174,26.2449,510700.0
2010-05-07 14:05:00,38.21,38.25,38.1,38.11,358400.0,26.2518,26.2792,26.1762,26.1831,358400.0
2010-05-07 14:10:00,38.12,38.17,37.99,38.0,534500.0,26.1899,26.2243,26.1006,26.1075,534500.0
2010-05-07 14:15:00,38.0,38.15,37.98,38.12,320800.0,26.1075,26.2105,26.0937,26.1899,320800.0
2010-05-07 14:20:00,38.13,38.13,38.01,38.01,225000.0,26.1968,26.1968,26.1143,26.1143,225000.0
2010-05-07 14:25:00,38.01,38.01,37.9,37.9,540800.0,26.1143,26.1143,26.0388,26.0388,540800.0
2010-05-07 14:30:00,37.9,38.02,37.88,38.0,477800.0,26.0388,26.1212,26.025,26.1075,477800.0
2010-05-07 14:35:00,38.01,38.12,37.95,38.07,382300.0,26.1143,26.1899,26.0731,26.1556,382300.0
2010-05-07 14:40:00,38.07,38.24,38.06,38.13,313300.0,26.1556,26.2724,26.1487,26.1968,313300.0
2010-05-07 14:45:00,38.14,38.15,38.04,38.04,237400.0,26.2037,26.2105,26.135,26.135,237400.0
2010-05-07 14:50:00,38.04,38.06,37.94,37.99,357600.0,26.135,26.1487,26.0663,26.1006,357600.0
2010-05-07 14:55:00,37.98,38.1,37.96,38.05,384700.0,26.0937,26.1762,26.08,26.1418,384700.0
2010-05-07 15:00:00,38.05,38.08,37.91,37.97,473600.0,26.1418,26.1624,26.0456,26.0869,473600.0
2010-05-07 15:05:00,37.97,38.03,37.85,37.87,463200.0,26.0869,26.1281,26.0044,26.0182,463200.0
2010-05-07 15:10:00,37.87,37.9,37.78,37.82,932000.0,26.0182,26.0388,25.9563,25.9838,932000.0
2010-05-07 15:15:00,37.83,38.03,37.76,38.03,896500.0,25.9907,26.1281,25.9426,26.1281,896500.0
2010-05-07 15:20:00,38.02,38.12,37.98,38.07,707900.0,26.1212,26.1899,26.0937,26.1556,707900.0
2010-05-07 15:25:00,38.06,38.07,37.89,37.95,621200.0,26.1487,26.1556,26.0319,26.0731,621200.0
2010-05-07 15:30:00,37.94,37.97,37.77,37.87,920800.0,26.0663,26.0869,25.9495,26.0182,920800.0
2010-05-07 15:35:00,37.87,37.92,37.79,37.86,749500.0,26.0182,26.0525,25.9632,26.0113,749500.0
2010-05-07 15:40:00,37.85,38.1,37.85,38.01,1082300.0,26.0044,26.1762,26.0044,26.1143,1082300.0
2010-05-07 15:45:00,38.0,38.12,37.9,38.06,1312800.0,26.1075,26.1899,26.0388,26.1487,1312800.0
2010-05-07 15:50:00,38.06,38.12,38.04,38.07,1197700.0,26.1487,26.1899,26.135,26.1556,1197700.0
2010-05-07 15:55:00,38.08,38.26,38.07,38.2,2693800.0,26.1624,26.2861,26.1556,26.2449,2693800.0
2010-05-10 09:30:00,40.02,40.21,39.95,40.18,990300.0,27.4953,27.6258,27.4472,27.6052,990300.0
2010-05-10 09:35:00,40.17,40.21,40.04,40.06,2278400.0,27.5984,27.6258,27.509,27.5228,2278400.0
2010-05-10 09:40:00,40.07,40.29,40.06,40.23,1687700.0,27.5296,27.6808,27.5228,27.6396,1687700.0
2010-05-10 09:45:00,40.23,40.27,39.95,40.08,2579000.0,27.6396,27.6671,27.4472,27.5365,2579000.0
2010-05-10 09:50:00,40.09,40.09,39.98,39.98,1545600.0,27.5434,27.5434,27.4678,27.4678,1545600.0
2010-05-10 09:55:00,39.98,40.06,39.9,39.98,1366300.0,27.4678,27.5228,27.4129,27.4678,1366300.0
2010-05-10 10:00:00,39.98,40.0,39.92,39.96,997600.0,27.4678,27.4816,27.4266,27.4541,997600.0
2010-05-10 10:05:00,39.96,40.0,39.9,40.0,1269800.0,27.4541,27.4816,27.4129,27.4816,1269800.0
2010-05-10 10:10:00,39.98,40.13,39.97,40.06,888400.0,27.4678,27.5709,27.4609,27.5228,888400.0
2010-05-10 10:15:00,40.07,40.1,39.92,39.97,840800.0,27.5296,27.5503,27.4266,27.4609,840800.0
2010-05-10 10:20:00,39.97,40.03,39.9,39.93,531800.0,27.4609,27.5022,27.4129,27.4335,531800.0
2010-05-10 10:25:00,39.93,39.95,39.8,39.8,496200.0,27.4335,27.4472,27.3441,27.3441,496200.0
2010-05-10 10:30:00,39.8,39.96,39.8,39.94,547900.0,27.3441,27.4541,27.3441,27.4403,547900.0
2010-05-10 10:35:00,39.94,39.95,39.84,39.92,759500.0,27.4403,27.4472,27.3716,27.4266,759500.0
2010-05-10 10:40:00,39.92,39.97,39.75,39.75,795700.0,27.4266,27.4609,27.3098,27.3098,795700.0
2010-05-10 10:45:00,39.76,39.85,39.73,39.84,841000.0,27.3167,27.3785,27.2961,27.3716,841000.0
2010-05-10 10:50:00,39.84,39.86,39.76,39.86,587000.0,27.3716,27.3854,27.3167,27.3854,587000.0
2010-05-10 10:55:00,39.86,39.87,39.78,39.83,607600.0,27.3854,27.3922,27.3304,27.3648,607600.0
2010-05-10 11:00:00,39.83,40.01,39.82,39.97,540000.0,27.3648,27.4884,27.3579,27.4609,540000.0
2010-05-10 11:05:00,39.97,40.0,39.87,39.88,471300.0,27.4609,27.4816,27.3922,27.3991,471300.0
2010-05-10 11:10:00,39.88,39.93,39.88,39.91,307000.0,27.3991,27.4335,27.3991,27.4197,307000.0
2010-05-10 11:15:00,39.91,39.97,39.87,39.97,241300.0,27.4197,27.4609,27.3922,27.4609,241300.0
2010-05-10 11:20:00,39.96,40.01,39.91,39.94,496800.0,27.4541,27.4884,27.4197,27.4403,496800.0
2010-05-10 11:25:00,39.94,40.05,39.94,40.04,245300.0,27.4403,27.5159,27.4403,27.509,245300.0
2010-05-10 11:30:00,40.05,40.07,39.97,40.06,258000.0,27.5159,27.5296,27.4609,27.5228,258000.0
2010-05-10 11:35:00,40.07,40.1,40.02,40.07,257400.0,27.5296,27.5503,27.4953,27.5296,257400.0
2010-05-10 11:40:00,40.07,40.1,40.02,40.06,166600.0,27.5296,27.5503,27.4953,27.5228,166600.0
2010-05-10 11:45:00,40.06,40.12,40.04,40.09,220900.0,27.5228,27.564,27.509,27.5434,220900.0
2010-05-10 11:50:00,40.1,40.16,40.08,40.15,386000.0,27.5503,27.5915,27.5365,27.5846,386000.0
2010-05-10 11:55:00,40.15,40.19,40.11,40.12,258800.0,27.5846,27.6121,27.5571,27.564,258800.0
2010-05-10 12:00:00,40.12,40.13,40.03,40.04,364400.0,27.564,27.5709,27.5022,27.509,364400.0
2010-05-10 12:05:00,40.03,40.06,39.99,40.02,385000.0,27.5022,27.5228,27.4747,27.4953,385000.0
2010-05-10 12:10:00,40.02,40.08,39.98,40.05,218700.0,27.4953,27.5365,27.4678,27.5159,218700.0
2010-05-10 12:15:00,40.06,40.07,40.01,40.05,310700.0,27.5228,27.5296,27.4884,27.5159,310700.0
2010-05-10 12:20:00,40.05,40.06,40.03,40.05,311900.0,27.5159,27.5228,27.5022,27.5159,311900.0
2010-05-10 12:25:00,40.05,40.06,39.97,39.97,442500.0,27.5159,27.5228,27.4609,27.4609,442500.0
2010-05-10 12:30:00,39.97,40.03,39.96,39.99,517200.0,27.4609,27.5022,27.4541,27.4747,517200.0
2010-05-10 12:35:00,40.0,40.03,39.97,39.99,233000.0,27.4816,27.5022,27.4609,27.4747,233000.0
2010-05-10 12:40:00,39.98,40.01,39.93,39.96,146900.0,27.4678,27.4884,27.4335,27.4541,146900.0
2010-05-10 12:45:00,39.97,40.0,39.96,39.96,99200.0,27.4609,27.4816,27.4541,27.4541,99200.0
2010-05-10 12:50:00,39.96,40.03,39.95,39.99,131800.0,27.4541,27.5022,27.4472,27.4747,131800.0
2010-05-10 12:55:00,39.99,39.99,39.93,39.95,248900.0,27.4747,27.4747,27.4335,27.4472,248900.0
2010-05-10 13:00:00,39.95,39.96,39.84,39.84,400800.0,27.4472,27.4541,27.3716,27.3716,400800.0
2010-05-10 13:05:00,39.84,39.87,39.74,39.79,1035400.0,27.3716,27.3922,27.3029,27.3373,1035400.0
2010-05-10 13:10:00,39.8,39.92,39.79,39.85,954800.0,27.3441,27.4266,27.3373,27.3785,954800.0
2010-05-10 13:15:00,39.86,40.06,39.84,40.04,952400.0,27.3854,27.5228,27.3716,27.509,952400.0
2010-05-10 13:20:00,40.04,40.09,40.01,40.04,488400.0,27.509,27.5434,27.4884,27.509,488400.0
2010-05-10 13:25:00,40.04,40.14,40.04,40.08,1400100.0,27.509,27.5777,27.509,27.5365,1400100.0
2010-05-10 13:30:00,40.09,40.36,40.08,40.35,2405800.0,27.5434,27.7289,27.5365,27.722,2405800.0
2010-05-10 13:35:00,40.34,40.43,40.21,40.32,2649300.0,27.7151,27.777,27.6258,27.7014,2649300.0
2010-05-10 13:40:00,40.32,40.32,40.07,40.09,833300.0,27.7014,27.7014,27.5296,27.5434,833300.0
2010-05-10 13:45:00,40.1,40.24,40.07,40.19,711400.0,27.5503,27.6464,27.5296,27.6121,711400.0
2010-05-10 13:50:00,40.2,40.21,40.12,40.12,567700.0,27.619,27.6258,27.564,27.564,567700.0
2010-05-10 13:55:00,40.13,40.24,40.02,40.02,811600.0,27.5709,27.6464,27.4953,27.4953,811600.0
2010-05-10 14:00:00,40.03,40.05,39.95,40.03,544100.0,27.5022,27.5159,27.4472,27.5022,544100.0
2010-05-10 14:05:00,40.03,40.07,40.0,40.07,320100.0,27.5022,27.5296,27.4816,27.5296,320100.0
2010-05-10 14:10:00,40.07,40.08,39.98,40.05,357400.0,27.5296,27.5365,27.4678,27.5159,357400.0
2010-05-10 14:15:00,40.06,40.11,40.01,40.01,856200.0,27.5228,27.5571,27.4884,27.4884,856200.0
2010-05-10 14:20:00,40.02,40.15,40.01,40.09,764000.0,27.4953,27.5846,27.4884,27.5434,764000.0
2010-05-10 14:25:00,40.11,40.11,39.98,40.0,262100.0,27.5571,27.5571,27.4678,27.4816,262100.0
2010-05-10 14:30:00,40.0,40.06,39.99,40.03,338000.0,27.4816,27.5228,27.4747,27.5022,338000.0
2010-05-10 14:35:00,40.03,40.07,39.97,39.97,460900.0,27.5022,27.5296,27.4609,27.4609,460900.0
2010-05-10 14:40:00,39.97,40.04,39.96,40.0,490700.0,27.4609,27.509,27.4541,27.4816,490700.0
2010-05-10 14:45:00,40.0,40.01,39.97,39.97,285400.0,27.4816,27.4884,27.4609,27.4609,285400.0
2010-05-10 14:50:00,39.98,40.06,39.97,40.02,291700.0,27.4678,27.5228,27.4609,27.4953,291700.0
2010-05-10 14:55:00,40.03,40.06,40.0,40.06,1777800.0,27.5022,27.5228,27.4816,27.5228,1777800.0
2010-05-10 15:00:00,40.06,40.06,39.95,39.95,264100.0,27.5228,27.5228,27.4472,27.4472,264100.0
2010-05-10 15:05:00,39.94,39.98,39.88,39.92,590000.0,27.4403,27.4678,27.3991,27.4266,590000.0
2010-05-10 15:10:00,39.92,39.97,39.89,39.95,472600.0,27.4266,27.4609,27.406,27.4472,472600.0
2010-05-10 15:15:00,39.94,40.02,39.91,39.98,426200.0,27.4403,27.4953,27.4197,27.4678,426200.0
2010-05-10 15:20:00,39.97,40.02,39.96,40.01,154300.0,27.4609,27.4953,27.4541,27.4884,154300.0
2010-05-10 15:25:00,40.01,40.06,39.99,40.05,265000.0,27.4884,27.5228,27.4747,27.5159,265000.0
2010-05-10 15:30:00,40.06,40.09,39.99,40.06,640200.0,27.5228,27.5434,27.4747,27.5228,640200.0
2010-05-10 15:35:00,40.06,40.18,40.06,40.18,886600.0,27.5228,27.6052,27.5228,27.6052,886600.0
2010-05-10 15:40:00,40.18,40.22,40.15,40.18,773500.0,27.6052,27.6327,27.5846,27.6052,773500.0
2010-05-10 15:45:00,40.17,40.29,40.17,40.24,1846900.0,27.5984,27.6808,27.5984,27.6464,1846900.0
2010-05-10 15:50:00,40.25,40.38,40.24,40.34,1821700.0,27.6533,27.7426,27.6464,27.7151,1821700.0
2010-05-10 15:55:00,40.34,40.39,40.2,40.37,5139200.0,27.7151,27.7495,27.619,27.7358,5139200.0
2010-05-11 09:30:00,39.18,39.4,39.11,39.36,2232100.0,26.9182,27.0693,26.8701,27.0419,2232100.0
2010-05-11 09:35:00,39.36,39.5,39.36,39.46,1366500.0,27.0419,27.138,27.0419,27.1106,1366500.0
2010-05-11 09:40:00,39.46,39.49,39.38,39.4,1028800.0,27.1106,27.1312,27.0556,27.0693,1028800.0
2010-05-11 09:45:00,39.4,39.52,39.4,39.43,1143600.0,27.0693,27.1518,27.0693,27.0899,1143600.0
2010-05-11 09:50:00,39.42,39.55,39.42,39.48,662600.0,27.0831,27.1724,27.0831,27.1243,662600.0
2010-05-11 09:55:00,39.48,39.51,39.39,39.44,618300.0,27.1243,27.1449,27.0625,27.0968,618300.0
2010-05-11 10:00:00,39.42,39.56,39.39,39.47,1702200.0,27.0831,27.1793,27.0625,27.1174,1702200.0
2010-05-11 10:05:00,39.46,39.51,39.42,39.49,546600.0,27.1106,27.1449,27.0831,27.1312,546600.0
2010-05-11 10:10:00,39.5,39.57,39.46,39.55,489800.0,27.138,27.1861,27.1106,27.1724,489800.0
2010-05-11 10:15:00,39.56,39.63,39.54,39.6,622100.0,27.1793,27.2274,27.1655,27.2067,622100.0
2010-05-11 10:20:00,39.6,39.72,39.59,39.68,446700.0,27.2067,27.2892,27.1999,27.2617,446700.0
2010-05-11 10:25:00,39.68,39.69,39.58,39.6,296200.0,27.2617,27.2686,27.193,27.2067,296200.0
2010-05-11 10:30:00,39.59,39.59,39.52,39.53,374500.0,27.1999,27.1999,27.1518,27.1586,374500.0
2010-05-11 10:35:00,39.54,39.62,39.52,39.61,274500.0,27.1655,27.2205,27.1518,27.2136,274500.0
2010-05-11 10:40:00,39.62,39.68,39.57,39.59,325200.0,27.2205,27.2617,27.1861,27.1999,325200.0
2010-05-11 10:45:00,39.58,39.73,39.58,39.69,443800.0,27.193,27.2961,27.193,27.2686,443800.0
2010-05-11 10:50:00,39.69,39.69,39.58,39.6,319000.0,27.2686,27.2686,27.193,27.2067,319000.0
2010-05-11 10:55:00,39.6,39.65,39.59,39.6,211500.0,27.2067,27.2411,27.1999,27.2067,211500.0
2010-05-11 11:00:00,39.6,39.71,39.59,39.68,182700.0,27.2067,27.2823,27.1999,27.2617,182700.0
2010-05-11 11:05:00,39.67,39.74,39.65,39.74,482500.0,27.2548,27.3029,27.2411,27.3029,482500.0
2010-05-11 11:10:00,39.73,39.8,39.72,39.79,252400.0,27.2961,27.3441,27.2892,27.3373,252400.0
2010-05-11 11:15:00,39.79,39.8,39.72,39.77,268600.0,27.3373,27.3441,27.2892,27.3235,268600.0
2010-05-11 11:20:00,39.78,39.78,39.68,39.68,258000.0,27.3304,27.3304,27.2617,27.2617,258000.0
2010-05-11 11:25:00,39.68,39.77,39.67,39.76,339800.0,27.2617,27.3235,27.2548,27.3167,339800.0
2010-05-11 11:30:00,39.76,39.77,39.66,39.75,316200.0,27.3167,27.3235,27.248,27.3098,316200.0
2010-05-11 11:35:00,39.74,39.84,39.72,39.8,324400.0,27.3029,27.3716,27.2892,27.3441,324400.0
2010-05-11 11:40:00,39.79,39.91,39.79,39.83,445400.0,27.3373,27.4197,27.3373,27.3648,445400.0
2010-05-11 11:45:00,39.84,39.88,39.8,39.85,622800.0,27.3716,27.3991,27.3441,27.3785,622800.0
2010-05-11 11:50:00,39.85,39.87,39.83,39.85,466100.0,27.3785,27.3922,27.3648,27.3785,466100.0
2010-05-11 11:55:00,39.85,40.0,39.85,40.0,1456400.0,27.3785,27.4816,27.3785,27.4816,1456400.0
2010-05-11 12:00:00,40.0,40.02,39.95,39.99,820000.0,27.4816,27.4953,27.4472,27.4747,820000.0
2010-05-11 12:05:00,39.99,40.09,39.98,40.06,345200.0,27.4747,27.5434,27.4678,27.5228,345200.0
2010-05-11 12:10:00,40.05,40.1,40.02,40.03,586400.0,27.5159,27.5503,27.4953,27.5022,586400.0
2010-05-11 12:15:00,40.03,40.09,39.99,40.03,554500.0,27.5022,27.5434,27.4747,27.5022,554500.0
2010-05-11 12:20:00,40.03,40.04,39.92,39.96,437000.0,27.5022,27.509,27.4266,27.4541,437000.0
2010-05-11 12:25:00,39.96,39.99,39.93,39.97,297700.0,27.4541,27.4747,27.4335,27.4609,297700.0
2010-05-11 12:30:00,39.97,40.06,39.96,40.03,690500.0,27.4609,27.5228,27.4541,27.5022,690500.0
2010-05-11 12:35:00,40.03,40.04,40.0,40.02,176200.0,27.5022,27.509,27.4816,27.4953,176200.0
2010-05-11 12:40:00,40.03,40.11,40.01,40.09,329200.0,27.5022,27.5571,27.4884,27.5434,329200.0
2010-05-11 12:45:00,40.08,40.17,40.06,40.16,451000.0,27.5365,27.5984,27.5228,27.5915,451000.0
2010-05-11 12:50:00,40.15,40.2,40.1,40.12,370900.0,27.5846,27.619,27.5503,27.564,370900.0
2010-05-11 12:55:00,40.12,40.13,40.08,40.1,275100.0,27.564,27.5709,27.5365,27.5503,275100.0
2010-05-11 13:00:00,40.1,40.11,40.01,40.02,218700.0,27.5503,27.5571,27.4884,27.4953,218700.0
2010-05-11 13:05:00,40.02,40.06,39.99,40.03,351700.0,27.4953,27.5228,27.4747,27.5022,351700.0
2010-05-11 13:10:00,40.04,40.05,39.97,39.97,138700.0,27.509,27.5159,27.4609,27.4609,138700.0
2010-05-11 13:15:00,39.97,40.03,39.95,39.96,177300.0,27.4609,27.5022,27.4472,27.4541,177300.0
2010-05-11 13:20:00,39.95,40.0,39.92,39.98,476200.0,27.4472,27.4816,27.4266,27.4678,476200.0
2010-05-11 13:25:00,39.99,40.04,39.97,40.04,457000.0,27.4747,27.509,27.4609,27.509,457000.0
2010-05-11 13:30:00,40.04,40.08,40.0,40.03,220500.0,27.509,27.5365,27.4816,27.5022,220500.0
2010-05-11 13:35:00,40.03,40.04,39.96,39.98,209100.0,27.5022,27.509,27.4541,27.4678,209100.0
2010-05-11 13:40:00,39.98,40.08,39.95,40.05,184500.0,27.4678,27.5365,27.4472,27.5159,184500.0
2010-05-11 13:45:00,40.05,40.15,40.03,40.11,328500.0,27.5159,27.5846,27.5022,27.5571,328500.0
2010-05-11 13:50:00,40.12,40.13,40.05,40.08,403200.0,27.564,27.5709,27.5159,27.5365,403200.0
2010-05-11 13:55:00,40.08,40.08,39.98,40.0,272900.0,27.5365,27.5365,27.4678,27.4816,272900.0
2010-05-11 14:00:00,40.0,40.02,39.98,39.99,339500.0,27.4816,27.4953,27.4678,27.4747,339500.0
2010-05-11 14:05:00,40.0,40.0,39.91,39.94,279700.0,27.4816,27.4816,27.4197,27.4403,279700.0
2010-05-11 14:10:00,39.93,39.96,39.86,39.87,416500.0,27.4335,27.4541,27.3854,27.3922,416500.0
2010-05-11 14:15:00,39.88,39.89,39.71,39.75,661300.0,27.3991,27.406,27.2823,27.3098,661300.0
2010-05-11 14:20:00,39.74,39.86,39.74,39.84,476800.0,27.3029,27.3854,27.3029,27.3716,476800.0
2010-05-11 14:25:00,39.84,39.86,39.72,39.74,439300.0,27.3716,27.3854,27.2892,27.3029,439300.0
2010-05-11 14:30:00,39.75,39.76,39.62,39.74,697200.0,27.3098,27.3167,27.2205,27.3029,697200.0
2010-05-11 14:35:00,39.74,39.74,39.65,39.69,425800.0,27.3029,27.3029,27.2411,27.2686,425800.0
2010-05-11 14:40:00,39.68,39.68,39.59,39.64,661800.0,27.2617,27.2617,27.1999,27.2342,661800.0
2010-05-11 14:45:00,39.65,39.79,39.64,39.76,377400.0,27.2411,27.3373,27.2342,27.3167,377400.0
2010-05-11 14:50:00,39.76,39.77,39.73,39.76,311700.0,27.3167,27.3235,27.2961,27.3167,311700.0
2010-05-11 14:55:00,39.77,39.77,39.65,39.67,177900.0,27.3235,27.3235,27.2411,27.2548,177900.0
2010-05-11 15:00:00,39.67,39.67,39.51,39.61,712100.0,27.2548,27.2548,27.1449,27.2136,712100.0
2010-05-11 15:05:00,39.61,39.67,39.56,39.57,552300.0,27.2136,27.2548,27.1793,27.1861,552300.0
2010-05-11 15:10:00,39.56,39.64,39.53,39.63,479400.0,27.1793,27.2342,27.1586,27.2274,479400.0
2010-05-11 15:15:00,39.62,39.65,39.5,39.53,702800.0,27.2205,27.2411,27.138,27.1586,702800.0
2010-05-11 15:20:00,39.54,39.6,39.49,39.59,660800.0,27.1655,27.2067,27.1312,27.1999,660800.0
2010-05-11 15:25:00,39.58,39.64,39.57,39.64,419100.0,27.193,27.2342,27.1861,27.2342,419100.0
2010-05-11 15:30:00,39.65,39.65,39.56,39.63,305300.0,27.2411,27.2411,27.1793,27.2274,305300.0
2010-05-11 15:35:00,39.63,39.76,39.63,39.74,561300.0,27.2274,27.3167,27.2274,27.3029,561300.0
2010-05-11 15:40:00,39.74,39.74,39.65,39.68,519200.0,27.3029,27.3029,27.2411,27.2617,519200.0
2010-05-11 15:45:00,39.68,39.75,39.66,39.66,693500.0,27.2617,27.3098,27.248,27.248,693500.0
2010-05-11 15:50:00,39.67,39.71,39.61,39.65,1073100.0,27.2548,27.2823,27.2136,27.2411,1073100.0
2010-05-11 15:55:00,39.65,39.7,39.59,39.6,1829200.0,27.2411,27.2754,27.1999,27.2067,1829200.0
2010-05-12 09:30:00,39.67,39.67,39.47,39.55,1446000.0,27.2548,27.2548,27.1174,27.1724,1446000.0
2010-05-12 09:35:00,39.55,39.71,39.53,39.67,1115800.0,27.1724,27.2823,27.1586,27.2548,1115800.0
2010-05-12 09:40:00,39.68,39.68,39.49,39.55,1042200.0,27.2617,27.2617,27.1312,27.1724,1042200.0
2010-05-12 09:45:00,39.55,39.61,39.53,39.57,621900.0,27.1724,27.2136,27.1586,27.1861,621900.0
2010-05-12 09:50:00,39.57,39.6,39.52,39.55,779700.0,27.1861,27.2067,27.1518,27.1724,779700.0
2010-05-12 09:55:00,39.55,39.76,39.54,39.76,575000.0,27.1724,27.3167,27.1655,27.3167,575000.0
2010-05-12 10:00:00,39.77,39.8,39.72,39.8,473400.0,27.3235,27.3441,27.2892,27.3441,473400.0
2010-05-12 10:05:00,39.8,39.82,39.67,39.7,859500.0,27.3441,27.3579,27.2548,27.2754,859500.0
2010-05-12 10:10:00,39.7,39.7,39.61,39.64,771200.0,27.2754,27.2754,27.2136,27.2342,771200.0
2010-05-12 10:15:00,39.64,39.7,39.61,39.66,421100.0,27.2342,27.2754,27.2136,27.248,421100.0
2010-05-12 10:20:00,39.67,39.75,39.67,39.72,624700.0,27.2548,27.3098,27.2548,27.2892,624700.0
2010-05-12 10:25:00,39.72,39.72,39.68,39.71,125100.0,27.2892,27.2892,27.2617,27.2823,125100.0
2010-05-12 10:30:00,39.72,39.77,39.68,39.68,306100.0,27.2892,27.3235,27.2617,27.2617,306100.0
2010-05-12 10:35:00,39.68,39.72,39.56,39.6,268300.0,27.2617,27.2892,27.1793,27.2067,268300.0
2010-05-12 10:40:00,39.61,39.65,39.59,39.65,196500.0,27.2136,27.2411,27.1999,27.2411,196500.0
2010-05-12 10:45:00,39.65,39.72,39.61,39.7,125800.0,27.2411,27.2892,27.2136,27.2754,125800.0
2010-05-12 10:50:00,39.69,39.72,39.68,39.68,113400.0,27.2686,27.2892,27.2617,27.2617,113400.0
2010-05-12 10:55:00,39.67,39.75,39.67,39.7,214300.0,27.2548,27.3098,27.2548,27.2754,214300.0
2010-05-12 11:00:00,39.7,39.83,39.69,39.76,262400.0,27.2754,27.3648,27.2686,27.3167,262400.0
2010-05-12 11:05:00,39.76,39.87,39.76,39.82,379500.0,27.3167,27.3922,27.3167,27.3579,379500.0
2010-05-12 11:10:00,39.82,39.82,39.75,39.77,159200.0,27.3579,27.3579,27.3098,27.3235,159200.0
2010-05-12 11:15:00,39.77,39.78,39.65,39.69,336100.0,27.3235,27.3304,27.2411,27.2686,336100.0
2010-05-12 11:20:00,39.7,39.71,39.58,39.6,245000.0,27.2754,27.2823,27.193,27.2067,245000.0
2010-05-12 11:25:00,39.61,39.65,39.55,39.55,347800.0,27.2136,27.2411,27.1724,27.1724,347800.0
2010-05-12 11:30:00,39.56,39.62,39.56,39.59,352200.0,27.1793,27.2205,27.1793,27.1999,352200.0
2010-05-12 11:35:00,39.58,39.63,39.56,39.61,201000.0,27.193,27.2274,27.1793,27.2136,201000.0
2010-05-12 11:40:00,39.61,39.65,39.53,39.57,211900.0,27.2136,27.2411,27.1586,27.1861,211900.0
2010-05-12 11:45:00,39.57,39.6,39.53,39.54,288300.0,27.1861,27.2067,27.1586,27.1655,288300.0
2010-05-12 11:50:00,39.54,39.58,39.5,39.54,270000.0,27.1655,27.193,27.138,27.1655,270000.0
2010-05-12 11:55:00,39.55,39.68,39.53,39.67,272000.0,27.1724,27.2617,27.1586,27.2548,272000.0
2010-05-12 12:00:00,39.66,39.68,39.65,39.66,103500.0,27.248,27.2617,27.2411,27.248,103500.0
2010-05-12 12:05:00,39.66,39.69,39.65,39.65,85000.0,27.248,27.2686,27.2411,27.2411,85000.0
2010-05-12 12:10:00,39.66,39.73,39.66,39.68,123800.0,27.248,27.2961,27.248,27.2617,123800.0
2010-05-12 12:15:00,39.69,39.72,39.66,39.7,62500.0,27.2686,27.2892,27.248,27.2754,62500.0
2010-05-12 12:20:00,39.71,39.71,39.62,39.64,125900.0,27.2823,27.2823,27.2205,27.2342,125900.0
2010-05-12 12:25:00,39.65,39.67,39.62,39.67,48200.0,27.2411,27.2548,27.2205,27.2548,48200.0
2010-05-12 12:30:00,39.67,39.71,39.62,39.62,107100.0,27.2548,27.2823,27.2205,27.2205,107100.0
2010-05-12 12:35:00,39.63,39.67,39.62,39.66,115200.0,27.2274,27.2548,27.2205,27.248,115200.0
2010-05-12 12:40:00,39.66,39.7,39.65,39.7,134400.0,27.248,27.2754,27.2411,27.2754,134400.0
2010-05-12 12:45:00,39.7,39.7,39.67,39.69,120800.0,27.2754,27.2754,27.2548,27.2686,120800.0
2010-05-12 12:50:00,39.69,39.7,39.67,39.68,44300.0,27.2686,27.2754,27.2548,27.2617,44300.0
2010-05-12 12:55:00,39.68,39.74,39.67,39.73,101100.0,27.2617,27.3029,27.2548,27.2961,101100.0
2010-05-12 13:00:00,39.74,39.76,39.71,39.74,239400.0,27.3029,27.3167,27.2823,27.3029,239400.0
2010-05-12 13:05:00,39.74,39.77,39.73,39.73,130900.0,27.3029,27.3235,27.2961,27.2961,130900.0
2010-05-12 13:10:00,39.73,39.8,39.73,39.8,264600.0,27.2961,27.3441,27.2961,27.3441,264600.0
2010-05-12 13:15:00,39.8,39.85,39.8,39.81,753900.0,27.3441,27.3785,27.3441,27.351,753900.0
2010-05-12 13:20:00,39.82,39.83,39.75,39.75,178400.0,27.3579,27.3648,27.3098,27.3098,178400.0
2010-05-12 13:25:00,39.75,39.78,39.71,39.76,240500.0,27.3098,27.3304,27.2823,27.3167,240500.0
2010-05-12 13:30:00,39.77,39.8,39.73,39.75,121400.0,27.3235,27.3441,27.2961,27.3098,121400.0
2010-05-12 13:35:00,39.75,39.79,39.72,39.75,153200.0,27.3098,27.3373,27.2892,27.3098,153200.0
2010-05-12 13:40:00,39.75,39.75,39.67,39.7,276900.0,27.3098,27.3098,27.2548,27.2754,276900.0
2010-05-12 13:45:00,39.71,39.78,39.69,39.76,162800.0,27.2823,27.3304,27.2686,27.3167,162800.0
2010-05-12 13:50:00,39.77,39.78,39.69,39.7,151400.0,27.3235,27.3304,27.2686,27.2754,151400.0
2010-05-12 13:55:00,39.71,39.73,39.65,39.67,161400.0,27.2823,27.2961,27.2411,27.2548,161400.0
2010-05-12 14:00:00,39.67,39.75,39.66,39.72,152600.0,27.2548,27.3098,27.248,27.2892,152600.0
2010-05-12 14:05:00,39.71,39.75,39.69,39.71,115500.0,27.2823,27.3098,27.2686,27.2823,115500.0
2010-05-12 14:10:00,39.71,39.77,39.69,39.76,209900.0,27.2823,27.3235,27.2686,27.3167,209900.0
2010-05-12 14:15:00,39.76,39.8,39.75,39.79,62200.0,27.3167,27.3441,27.3098,27.3373,62200.0
2010-05-12 14:20:00,39.79,39.85,39.78,39.83,381600.0,27.3373,27.3785,27.3304,27.3648,381600.0
2010-05-12 14:25:00,39.84,39.84,39.81,39.83,58500.0,27.3716,27.3716,27.351,27.3648,58500.0
2010-05-12 14:30:00,39.83,39.86,39.82,39.83,108200.0,27.3648,27.3854,27.3579,27.3648,108200.0
2010-05-12 14:35:00,39.83,39.84,39.78,39.79,58700.0,27.3648,27.3716,27.3304,27.3373,58700.0
2010-05-12 14:40:00,39.79,39.82,39.77,39.81,102300.0,27.3373,27.3579,27.3235,27.351,102300.0
2010-05-12 14:45:00,39.81,39.84,39.76,39.78,221900.0,27.351,27.3716,27.3167,27.3304,221900.0
2010-05-12 14:50:00,39.78,39.82,39.77,39.81,183400.0,27.3304,27.3579,27.3235,27.351,183400.0
2010-05-12 14:55:00,39.81,39.85,39.81,39.83,66400.0,27.351,27.3785,27.351,27.3648,66400.0
2010-05-12 15:00:00,39.83,39.88,39.83,39.87,138700.0,27.3648,27.3991,27.3648,27.3922,138700.0
2010-05-12 15:05:00,39.86,39.91,39.85,39.86,244200.0,27.3854,27.4197,27.3785,27.3854,244200.0
2010-05-12 15:10:00,39.86,39.88,39.83,39.83,161800.0,27.3854,27.3991,27.3648,27.3648,161800.0
2010-05-12 15:15:00,39.84,39.85,39.78,39.81,191300.0,27.3716,27.3785,27.3304,27.351,191300.0
2010-05-12 15:20:00,39.81,39.82,39.75,39.75,241200.0,27.351,27.3579,27.3098,27.3098,241200.0
2010-05-12 15:25:00,39.76,39.81,39.75,39.78,154600.0,27.3167,27.351,27.3098,27.3304,154600.0
2010-05-12 15:30:00,39.79,39.82,39.76,39.76,267500.0,27.3373,27.3579,27.3167,27.3167,267500.0
2010-05-12 15:35:00,39.77,39.79,39.75,39.77,488600.0,27.3235,27.3373,27.3098,27.3235,488600.0
2010-05-12 15:40:00,39.77,39.79,39.75,39.76,255300.0,27.3235,27.3373,27.3098,27.3167,255300.0
2010-05-12 15:45:00,39.77,39.8,39.74,39.78,419000.0,27.3235,27.3441,27.3029,27.3304,419000.0
2010-05-12 15:50:00,39.78,39.79,39.72,39.78,714900.0,27.3304,27.3373,27.2892,27.3304,714900.0
2010-05-12 15:55:00,39.78,39.84,39.75,39.83,2063700.0,27.3304,27.3716,27.3098,27.3648,2063700.0
2010-05-13 09:30:00,39.87,39.91,39.68,39.69,841200.0,27.3922,27.4197,27.2617,27.2686,841200.0
2010-05-13 09:35:00,39.69,39.76,39.65,39.71,1114900.0,27.2686,27.3167,27.2411,27.2823,1114900.0
2010-05-13 09:40:00,39.71,39.79,39.65,39.78,538400.0,27.2823,27.3373,27.2411,27.3304,538400.0
2010-05-13 09:45:00,39.79,39.9,39.74,39.86,408700.0,27.3373,27.4129,27.3029,27.3854,408700.0
2010-05-13 09:50:00,39.86,39.94,39.83,39.86,576800.0,27.3854,27.4403,27.3648,27.3854,576800.0
2010-05-13 09:55:00,39.86,39.88,39.79,39.79,258500.0,27.3854,27.3991,27.3373,27.3373,258500.0
2010-05-13 10:00:00,39.8,39.86,39.76,39.84,348200.0,27.3441,27.3854,27.3167,27.3716,348200.0
2010-05-13 10:05:00,39.85,39.89,39.72,39.89,299800.0,27.3785,27.406,27.2892,27.406,299800.0
2010-05-13 10:10:00,39.89,39.89,39.78,39.79,541200.0,27.406,27.406,27.3304,27.3373,541200.0
2010-05-13 10:15:00,39.8,39.93,39.79,39.92,444800.0,27.3441,27.4335,27.3373,27.4266,444800.0
2010-05-13 10:20:00,39.92,39.95,39.87,39.92,152900.0,27.4266,27.4472,27.3922,27.4266,152900.0
2010-05-13 10:25:00,39.93,39.93,39.81,39.87,142600.0,27.4335,27.4335,27.351,27.3922,142600.0
2010-05-13 10:30:00,39.87,39.93,39.83,39.88,154800.0,27.3922,27.4335,27.3648,27.3991,154800.0
2010-05-13 10:35:00,39.88,40.0,39.88,39.97,203500.0,27.3991,27.4816,27.3991,27.4609,203500.0
2010-05-13 10:40:00,39.97,40.0,39.96,40.0,291400.0,27.4609,27.4816,27.4541,27.4816,291400.0
2010-05-13 10:45:00,39.99,40.0,39.96,39.97,154100.0,27.4747,27.4816,27.4541,27.4609,154100.0
2010-05-13 10:50:00,39.97,39.97,39.91,39.93,107000.0,27.4609,27.4609,27.4197,27.4335,107000.0
2010-05-13 10:55:00,39.94,39.94,39.85,39.86,184600.0,27.4403,27.4403,27.3785,27.3854,184600.0
2010-05-13 11:00:00,39.86,39.88,39.75,39.79,573900.0,27.3854,27.3991,27.3098,27.3373,573900.0
2010-05-13 11:05:00,39.79,39.84,39.76,39.8,209900.0,27.3373,27.3716,27.3167,27.3441,209900.0
2010-05-13 11:10:00,39.79,39.83,39.78,39.81,89900.0,27.3373,27.3648,27.3304,27.351,89900.0
2010-05-13 11:15:00,39.81,39.88,39.79,39.86,173300.0,27.351,27.3991,27.3373,27.3854,173300.0
2010-05-13 11:20:00,39.87,39.95,39.86,39.89,200900.0,27.3922,27.4472,27.3854,27.406,200900.0
2010-05-13 11:25:00,39.89,39.92,39.85,39.87,78400.0,27.406,27.4266,27.3785,27.3922,78400.0
2010-05-13 11:30:00,39.87,39.88,39.8,39.85,155700.0,27.3922,27.3991,27.3441,27.3785,155700.0
2010-05-13 11:35:00,39.85,39.9,39.8,39.85,503400.0,27.3785,27.4129,27.3441,27.3785,503400.0
2010-05-13 11:40:00,39.85,39.92,39.82,39.88,208800.0,27.3785,27.4266,27.3579,27.3991,208800.0
2010-05-13 11:45:00,39.88,39.9,39.87,39.9,30200.0,27.3991,27.4129,27.3922,27.4129,30200.0
2010-05-13 11:50:00,39.89,39.9,39.8,39.84,223200.0,27.406,27.4129,27.3441,27.3716,223200.0
2010-05-13 11:55:00,39.83,39.86,39.73,39.73,710600.0,27.3648,27.3854,27.2961,27.2961,710600.0
2010-05-13 12:00:00,39.74,39.77,39.71,39.75,343300.0,27.3029,27.3235,27.2823,27.3098,343300.0
2010-05-13 12:05:00,39.75,39.79,39.72,39.75,301500.0,27.3098,27.3373,27.2892,27.3098,301500.0
2010-05-13 12:10:00,39.75,39.79,39.74,39.75,166400.0,27.3098,27.3373,27.3029,27.3098,166400.0
2010-05-13 12:15:00,39.75,39.77,39.71,39.73,411200.0,27.3098,27.3235,27.2823,27.2961,411200.0
2010-05-13 12:20:00,39.73,39.79,39.73,39.77,223300.0,27.2961,27.3373,27.2961,27.3235,223300.0
2010-05-13 12:25:00,39.78,39.79,39.75,39.78,240000.0,27.3304,27.3373,27.3098,27.3304,240000.0
2010-05-13 12:30:00,39.77,39.79,39.74,39.76,392700.0,27.3235,27.3373,27.3029,27.3167,392700.0
2010-05-13 12:35:00,39.76,39.79,39.75,39.76,221800.0,27.3167,27.3373,27.3098,27.3167,221800.0
2010-05-13 12:40:00,39.77,39.85,39.76,39.85,95800.0,27.3235,27.3785,27.3167,27.3785,95800.0
2010-05-13 12:45:00,39.85,39.88,39.81,39.81,107700.0,27.3785,27.3991,27.351,27.351,107700.0
2010-05-13 12:50:00,39.81,39.83,39.78,39.83,85800.0,27.351,27.3648,27.3304,27.3648,85800.0
2010-05-13 12:55:00,39.83,39.84,39.79,39.8,62000.0,27.3648,27.3716,27.3373,27.3441,62000.0
2010-05-13 13:00:00,39.8,39.8,39.75,39.78,83800.0,27.3441,27.3441,27.3098,27.3304,83800.0
2010-05-13 13:05:00,39.78,39.81,39.77,39.8,83500.0,27.3304,27.351,27.3235,27.3441,83500.0
2010-05-13 13:10:00,39.8,39.9,39.78,39.88,311700.0,27.3441,27.4129,27.3304,27.3991,311700.0
2010-05-13 13:15:00,39.88,39.94,39.88,39.92,281400.0,27.3991,27.4403,27.3991,27.4266,281400.0
2010-05-13 13:20:00,39.92,39.95,39.9,39.91,118500.0,27.4266,27.4472,27.4129,27.4197,118500.0
2010-05-13 13:25:00,39.92,39.94,39.9,39.94,106600.0,27.4266,27.4403,27.4129,27.4403,106600.0
2010-05-13 13:30:00,39.94,40.01,39.93,39.99,281300.0,27.4403,27.4884,27.4335,27.4747,281300.0
2010-05-13 13:35:00,39.99,40.04,39.98,40.0,369200.0,27.4747,27.509,27.4678,27.4816,369200.0
2010-05-13 13:40:00,40.0,40.01,39.92,39.94,257500.0,27.4816,27.4884,27.4266,27.4403,257500.0
2010-05-13 13:45:00,39.94,39.97,39.92,39.97,80800.0,27.4403,27.4609,27.4266,27.4609,80800.0
2010-05-13 13:50:00,39.97,39.98,39.92,39.94,105500.0,27.4609,27.4678,27.4266,27.4403,105500.0
2010-05-13 13:55:00,39.94,39.97,39.94,39.95,23000.0,27.4403,27.4609,27.4403,27.4472,23000.0
2010-05-13 14:00:00,39.95,40.0,39.95,39.98,88800.0,27.4472,27.4816,27.4472,27.4678,88800.0
2010-05-13 14:05:00,39.97,40.04,39.97,40.02,121600.0,27.4609,27.509,27.4609,27.4953,121600.0
2010-05-13 14:10:00,40.03,40.04,39.97,39.98,190900.0,27.5022,27.509,27.4609,27.4678,190900.0
2010-05-13 14:15:00,39.98,39.99,39.94,39.97,101000.0,27.4678,27.4747,27.4403,27.4609,101000.0
2010-05-13 14:20:00,39.97,39.97,39.93,39.94,79100.0,27.4609,27.4609,27.4335,27.4403,79100.0
2010-05-13 14:25:00,39.93,39.95,39.89,39.89,256200.0,27.4335,27.4472,27.406,27.406,256200.0
2010-05-13 14:30:00,39.89,39.92,39.86,39.88,147500.0,27.406,27.4266,27.3854,27.3991,147500.0
2010-05-13 14:35:00,39.88,39.94,39.86,39.93,66400.0,27.3991,27.4403,27.3854,27.4335,66400.0
2010-05-13 14:40:00,39.93,39.94,39.81,39.81,470200.0,27.4335,27.4403,27.351,27.351,470200.0
2010-05-13 14:45:00,39.82,39.82,39.75,39.76,394000.0,27.3579,27.3579,27.3098,27.3167,394000.0
2010-05-13 14:50:00,39.76,39.76,39.72,39.75,179500.0,27.3167,27.3167,27.2892,27.3098,179500.0
2010-05-13 14:55:00,39.75,39.8,39.74,39.79,227000.0,27.3098,27.3441,27.3029,27.3373,227000.0
2010-05-13 15:00:00,39.79,39.86,39.79,39.82,293500.0,27.3373,27.3854,27.3373,27.3579,293500.0
2010-05-13 15:05:00,39.82,39.83,39.77,39.78,168100.0,27.3579,27.3648,27.3235,27.3304,168100.0
2010-05-13 15:10:00,39.78,39.79,39.69,39.7,319700.0,27.3304,27.3373,27.2686,27.2754,319700.0
2010-05-13 15:15:00,39.7,39.7,39.59,39.6,440600.0,27.2754,27.2754,27.1999,27.2067,440600.0
2010-05-13 15:20:00,39.6,39.69,39.6,39.66,235100.0,27.2067,27.2686,27.2067,27.248,235100.0
2010-05-13 15:25:00,39.67,39.71,39.61,39.64,277600.0,27.2548,27.2823,27.2136,27.2342,277600.0
2010-05-13 15:30:00,39.64,39.68,39.6,39.62,424400.0,27.2342,27.2617,27.2067,27.2205,424400.0
2010-05-13 15:35:00,39.62,39.68,39.54,39.58,493200.0,27.2205,27.2617,27.1655,27.193,493200.0
2010-05-13 15:40:00,39.59,39.62,39.51,39.61,402400.0,27.1999,27.2205,27.1449,27.2136,402400.0
2010-05-13 15:45:00,39.62,39.73,39.62,39.71,486200.0,27.2205,27.2961,27.2205,27.2823,486200.0
2010-05-13 15:50:00,39.71,39.78,39.71,39.73,864100.0,27.2823,27.3304,27.2823,27.2961,864100.0
2010-05-13 15:55:00,39.73,39.73,39.55,39.61,1504800.0,27.2961,27.2961,27.1724,27.2136,1504800.0
2010-05-14 09:30:00,39.15,39.23,39.12,39.18,728500.0,26.8976,26.9525,26.877,26.9182,728500.0
2010-05-14 09:35:00,39.18,39.18,39.01,39.01,851100.0,26.9182,26.9182,26.8014,26.8014,851100.0
2010-05-14 09:40:00,39.02,39.02,38.76,38.88,1298500.0,26.8083,26.8083,26.6296,26.7121,1298500.0
2010-05-14 09:45:00,38.89,39.0,38.83,38.84,596700.0,26.7189,26.7945,26.6777,26.6846,596700.0
2010-05-14 09:50:00,38.85,38.94,38.78,38.88,652400.0,26.6915,26.7533,26.6434,26.7121,652400.0
2010-05-14 09:55:00,38.87,38.94,38.85,38.9,593000.0,26.7052,26.7533,26.6915,26.7258,593000.0
2010-05-14 10:00:00,38.9,38.9,38.68,38.74,762700.0,26.7258,26.7258,26.5747,26.6159,762700.0
2010-05-14 10:05:00,38.76,38.92,38.74,38.91,401700.0,26.6296,26.7396,26.6159,26.7327,401700.0
2010-05-14 10:10:00,38.91,38.99,38.89,38.98,328500.0,26.7327,26.7876,26.7189,26.7808,328500.0
2010-05-14 10:15:00,38.98,39.02,38.79,38.79,1078000.0,26.7808,26.8083,26.6502,26.6502,1078000.0
2010-05-14 10:20:00,38.79,38.98,38.76,38.98,755000.0,26.6502,26.7808,26.6296,26.7808,755000.0
2010-05-14 10:25:00,38.97,38.99,38.8,38.9,817800.0,26.7739,26.7876,26.6571,26.7258,817800.0
2010-05-14 10:30:00,38.89,38.93,38.82,38.82,380600.0,26.7189,26.7464,26.6709,26.6709,380600.0
2010-05-14 10:35:00,38.82,38.82,38.68,38.72,1151100.0,26.6709,26.6709,26.5747,26.6021,1151100.0
2010-05-14 10:40:00,38.72,38.77,38.64,38.73,785800.0,26.6021,26.6365,26.5472,26.609,785800.0
2010-05-14 10:45:00,38.73,38.8,38.7,38.8,623700.0,26.609,26.6571,26.5884,26.6571,623700.0
2010-05-14 10:50:00,38.8,38.8,38.75,38.79,390300.0,26.6571,26.6571,26.6228,26.6502,390300.0
2010-05-14 10:55:00,38.79,38.79,38.67,38.72,1011500.0,26.6502,26.6502,26.5678,26.6021,1011500.0
2010-05-14 11:00:00,38.72,38.73,38.59,38.63,1354500.0,26.6021,26.609,26.5128,26.5403,1354500.0
2010-05-14 11:05:00,38.62,38.62,38.48,38.49,1476500.0,26.5334,26.5334,26.4373,26.4441,1476500.0
2010-05-14 11:10:00,38.49,38.56,38.42,38.56,814300.0,26.4441,26.4922,26.396,26.4922,814300.0
2010-05-14 11:15:00,38.55,38.6,38.48,38.49,646300.0,26.4853,26.5197,26.4373,26.4441,646300.0
2010-05-14 11:20:00,38.49,38.51,38.35,38.5,1137600.0,26.4441,26.4579,26.3479,26.451,1137600.0
2010-05-14 11:25:00,38.5,38.59,38.49,38.54,938200.0,26.451,26.5128,26.4441,26.4785,938200.0
2010-05-14 11:30:00,38.54,38.76,38.53,38.71,1092100.0,26.4785,26.6296,26.4716,26.5953,1092100.0
2010-05-14 11:35:00,38.71,38.74,38.66,38.67,329900.0,26.5953,26.6159,26.5609,26.5678,329900.0
2010-05-14 11:40:00,38.67,38.73,38.61,38.72,558500.0,26.5678,26.609,26.5266,26.6021,558500.0
2010-05-14 11:45:00,38.72,38.72,38.62,38.62,257300.0,26.6021,26.6021,26.5334,26.5334,257300.0
2010-05-14 11:50:00,38.63,38.63,38.5,38.54,286900.0,26.5403,26.5403,26.451,26.4785,286900.0
2010-05-14 11:55:00,38.54,38.58,38.49,38.56,384100.0,26.4785,26.506,26.4441,26.4922,384100.0
2010-05-14 12:00:00,38.56,38.59,38.44,38.46,704200.0,26.4922,26.5128,26.4098,26.4235,704200.0
2010-05-14 12:05:00,38.46,38.5,38.33,38.44,539900.0,26.4235,26.451,26.3342,26.4098,539900.0
2010-05-14 12:10:00,38.45,38.5,38.44,38.47,277500.0,26.4166,26.451,26.4098,26.4304,277500.0
2010-05-14 12:15:00,38.46,38.58,38.46,38.58,326600.0,26.4235,26.506,26.4235,26.506,326600.0
2010-05-14 12:20:00,38.58,38.64,38.51,38.64,185100.0,26.506,26.5472,26.4579,26.5472,185100.0
2010-05-14 12:25:00,38.64,38.7,38.57,38.61,337700.0,26.5472,26.5884,26.4991,26.5266,337700.0
2010-05-14 12:30:00,38.61,38.65,38.6,38.64,129400.0,26.5266,26.5541,26.5197,26.5472,129400.0
2010-05-14 12:35:00,38.63,38.7,38.61,38.69,133900.0,26.5403,26.5884,26.5266,26.5815,133900.0
2010-05-14 12:40:00,38.7,38.75,38.64,38.65,198400.0,26.5884,26.6228,26.5472,26.5541,198400.0
2010-05-14 12:45:00,38.65,38.66,38.58,38.6,166600.0,26.5541,26.5609,26.506,26.5197,166600.0
2010-05-14 12:50:00,38.6,38.67,38.6,38.67,87300.0,26.5197,26.5678,26.5197,26.5678,87300.0
2010-05-14 12:55:00,38.66,38.78,38.66,38.76,332300.0,26.5609,26.6434,26.5609,26.6296,332300.0
2010-05-14 13:00:00,38.76,38.83,38.7,38.7,239900.0,26.6296,26.6777,26.5884,26.5884,239900.0
2010-05-14 13:05:00,38.7,38.74,38.66,38.71,94900.0,26.5884,26.6159,26.5609,26.5953,94900.0
2010-05-14 13:10:00,38.7,38.75,38.7,38.74,190700.0,26.5884,26.6228,26.5884,26.6159,190700.0
2010-05-14 13:15:00,38.74,38.75,38.58,38.58,186100.0,26.6159,26.6228,26.506,26.506,186100.0
2010-05-14 13:20:00,38.58,38.7,38.58,38.69,223800.0,26.506,26.5884,26.506,26.5815,223800.0
2010-05-14 13:25:00,38.69,38.69,38.63,38.63,81100.0,26.5815,26.5815,26.5403,26.5403,81100.0
2010-05-14 13:30:00,38.63,38.63,38.56,38.56,104700.0,26.5403,26.5403,26.4922,26.4922,104700.0
2010-05-14 13:35:00,38.57,38.64,38.55,38.59,268600.0,26.4991,26.5472,26.4853,26.5128,268600.0
2010-05-14 13:40:00,38.59,38.64,38.55,38.62,144000.0,26.5128,26.5472,26.4853,26.5334,144000.0
2010-05-14 13:45:00,38.63,38.67,38.62,38.63,87400.0,26.5403,26.5678,26.5334,26.5403,87400.0
2010-05-14 13:50:00,38.63,38.65,38.56,38.61,174900.0,26.5403,26.5541,26.4922,26.5266,174900.0
2010-05-14 13:55:00,38.62,38.69,38.6,38.63,194800.0,26.5334,26.5815,26.5197,26.5403,194800.0
2010-05-14 14:00:00,38.63,38.69,38.63,38.67,56400.0,26.5403,26.5815,26.5403,26.5678,56400.0
2010-05-14 14:05:00,38.67,38.68,38.61,38.62,93800.0,26.5678,26.5747,26.5266,26.5334,93800.0
2010-05-14 14:10:00,38.63,38.64,38.55,38.58,152500.0,26.5403,26.5472,26.4853,26.506,152500.0
2010-05-14 14:15:00,38.58,38.58,38.5,38.53,224600.0,26.506,26.506,26.451,26.4716,224600.0
2010-05-14 14:20:00,38.55,38.64,38.54,38.64,217400.0,26.4853,26.5472,26.4785,26.5472,217400.0
2010-05-14 14:25:00,38.63,38.64,38.53,38.6,157900.0,26.5403,26.5472,26.4716,26.5197,157900.0
2010-05-14 14:30:00,38.61,38.64,38.54,38.57,374600.0,26.5266,26.5472,26.4785,26.4991,374600.0
2010-05-14 14:35:00,38.57,38.64,38.54,38.64,431500.0,26.4991,26.5472,26.4785,26.5472,431500.0
2010-05-14 14:40:00,38.64,38.65,38.57,38.59,360600.0,26.5472,26.5541,26.4991,26.5128,360600.0
2010-05-14 14:45:00,38.6,38.62,38.57,38.6,169100.0,26.5197,26.5334,26.4991,26.5197,169100.0
2010-05-14 14:50:00,38.6,38.64,38.53,38.53,265400.0,26.5197,26.5472,26.4716,26.4716,265400.0
2010-05-14 14:55:00,38.52,38.55,38.5,38.5,291600.0,26.4647,26.4853,26.451,26.451,291600.0
2010-05-14 15:00:00,38.51,38.63,38.5,38.61,910900.0,26.4579,26.5403,26.451,26.5266,910900.0
2010-05-14 15:05:00,38.61,38.63,38.57,38.58,384700.0,26.5266,26.5403,26.4991,26.506,384700.0
2010-05-14 15:10:00,38.58,38.65,38.57,38.6,501400.0,26.506,26.5541,26.4991,26.5197,501400.0
2010-05-14 15:15:00,38.6,38.65,38.55,38.56,572000.0,26.5197,26.5541,26.4853,26.4922,572000.0
2010-05-14 15:20:00,38.57,38.6,38.51,38.55,538500.0,26.4991,26.5197,26.4579,26.4853,538500.0
2010-05-14 15:25:00,38.54,38.61,38.51,38.6,301600.0,26.4785,26.5266,26.4579,26.5197,301600.0
2010-05-14 15:30:00,38.6,38.67,38.55,38.56,678000.0,26.5197,26.5678,26.4853,26.4922,678000.0
2010-05-14 15:35:00,38.56,38.64,38.53,38.63,621700.0,26.4922,26.5472,26.4716,26.5403,621700.0
2010-05-14 15:40:00,38.63,38.83,38.62,38.81,785800.0,26.5403,26.6777,26.5334,26.664,785800.0
2010-05-14 15:45:00,38.82,38.83,38.76,38.81,1174700.0,26.6709,26.6777,26.6296,26.664,1174700.0
2010-05-14 15:50:00,38.81,38.95,38.75,38.93,1823400.0,26.664,26.7602,26.6228,26.7464,1823400.0
2010-05-14 15:55:00,38.93,38.96,38.79,38.86,2297500.0,26.7464,26.767,26.6502,26.6983,2297500.0
2010-05-17 09:30:00,38.6,38.73,38.53,38.72,726700.0,26.5197,26.609,26.4716,26.6021,726700.0
2010-05-17 09:35:00,38.71,38.88,38.71,38.83,670600.0,26.5953,26.7121,26.5953,26.6777,670600.0
2010-05-17 09:40:00,38.82,38.83,38.74,38.74,331800.0,26.6709,26.6777,26.6159,26.6159,331800.0
2010-05-17 09:45:00,38.73,38.73,38.64,38.68,231700.0,26.609,26.609,26.5472,26.5747,231700.0
2010-05-17 09:50:00,38.69,38.73,38.58,38.62,289300.0,26.5815,26.609,26.506,26.5334,289300.0
2010-05-17 09:55:00,38.63,38.63,38.49,38.53,261000.0,26.5403,26.5403,26.4441,26.4716,261000.0
2010-05-17 10:00:00,38.54,38.58,38.46,38.49,354100.0,26.4785,26.506,26.4235,26.4441,354100.0
2010-05-17 10:05:00,38.5,38.59,38.49,38.5,368500.0,26.451,26.5128,26.4441,26.451,368500.0
2010-05-17 10:10:00,38.51,38.62,38.47,38.58,531200.0,26.4579,26.5334,26.4304,26.506,531200.0
2010-05-17 10:15:00,38.58,38.7,38.58,38.68,212600.0,26.506,26.5884,26.506,26.5747,212600.0
2010-05-17 10:20:00,38.67,38.68,38.57,38.57,338700.0,26.5678,26.5747,26.4991,26.4991,338700.0
2010-05-17 10:25:00,38.58,38.63,38.54,38.62,199200.0,26.506,26.5403,26.4785,26.5334,199200.0
2010-05-17 10:30:00,38.62,38.62,38.54,38.58,134000.0,26.5334,26.5334,26.4785,26.506,134000.0
2010-05-17 10:35:00,38.59,38.66,38.57,38.57,286500.0,26.5128,26.5609,26.4991,26.4991,286500.0
2010-05-17 10:40:00,38.57,38.61,38.45,38.48,294400.0,26.4991,26.5266,26.4166,26.4373,294400.0
2010-05-17 10:45:00,38.48,38.52,38.46,38.49,177800.0,26.4373,26.4647,26.4235,26.4441,177800.0
2010-05-17 10:50:00,38.49,38.59,38.48,38.55,313400.0,26.4441,26.5128,26.4373,26.4853,313400.0
2010-05-17 10:55:00,38.55,38.55,38.47,38.47,289900.0,26.4853,26.4853,26.4304,26.4304,289900.0
2010-05-17 11:00:00,38.47,38.49,38.37,38.38,228100.0,26.4304,26.4441,26.3617,26.3686,228100.0
2010-05-17 11:05:00,38.38,38.43,38.35,38.41,230900.0,26.3686,26.4029,26.3479,26.3892,230900.0
2010-05-17 11:10:00,38.41,38.41,38.28,38.32,342600.0,26.3892,26.3892,26.2998,26.3273,342600.0
2010-05-17 11:15:00,38.32,38.37,38.23,38.24,550400.0,26.3273,26.3617,26.2655,26.2724,550400.0
2010-05-17 11:20:00,38.25,38.31,38.23,38.28,247800.0,26.2792,26.3205,26.2655,26.2998,247800.0
2010-05-17 11:25:00,38.28,38.29,38.18,38.27,352100.0,26.2998,26.3067,26.2311,26.293,352100.0
2010-05-17 11:30:00,38.27,38.31,38.23,38.27,206100.0,26.293,26.3205,26.2655,26.293,206100.0
2010-05-17 11:35:00,38.26,38.33,38.25,38.28,126900.0,26.2861,26.3342,26.2792,26.2998,126900.0
2010-05-17 11:40:00,38.29,38.35,38.28,38.32,217900.0,26.3067,26.3479,26.2998,26.3273,217900.0
2010-05-17 11:45:00,38.31,38.34,38.19,38.24,349900.0,26.3205,26.3411,26.238,26.2724,349900.0
2010-05-17 11:50:00,38.24,38.25,38.12,38.14,225500.0,26.2724,26.2792,26.1899,26.2037,225500.0
2010-05-17 11:55:00,38.14,38.22,38.11,38.16,492900.0,26.2037,26.2586,26.1831,26.2174,492900.0
2010-05-17 12:00:00,38.15,38.15,37.89,37.9,946200.0,26.2105,26.2105,26.0319,26.0388,946200.0
2010-05-17 12:05:00,37.9,38.0,37.85,37.92,708700.0,26.0388,26.1075,26.0044,26.0525,708700.0
2010-05-17 12:10:00,37.92,38.03,37.91,38.02,607100.0,26.0525,26.1281,26.0456,26.1212,607100.0
2010-05-17 12:15:00,38.02,38.03,37.98,38.02,392400.0,26.1212,26.1281,26.0937,26.1212,392400.0
2010-05-17 12:20:00,38.03,38.09,38.01,38.09,400900.0,26.1281,26.1693,26.1143,26.1693,400900.0
2010-05-17 12:25:00,38.09,38.13,37.98,37.98,1393500.0,26.1693,26.1968,26.0937,26.0937,1393500.0
2010-05-17 12:30:00,37.98,38.15,37.98,38.05,557300.0,26.0937,26.2105,26.0937,26.1418,557300.0
2010-05-17 12:35:00,38.05,38.08,38.01,38.06,846400.0,26.1418,26.1624,26.1143,26.1487,846400.0
2010-05-17 12:40:00,38.06,38.1,38.02,38.03,377700.0,26.1487,26.1762,26.1212,26.1281,377700.0
2010-05-17 12:45:00,38.03,38.08,38.03,38.06,184300.0,26.1281,26.1624,26.1281,26.1487,184300.0
2010-05-17 12:50:00,38.07,38.07,37.97,38.0,169900.0,26.1556,26.1556,26.0869,26.1075,169900.0
2010-05-17 12:55:00,38.0,38.0,37.95,37.95,433000.0,26.1075,26.1075,26.0731,26.0731,433000.0
2010-05-17 13:00:00,37.95,38.03,37.95,37.99,152800.0,26.0731,26.1281,26.0731,26.1006,152800.0
2010-05-17 13:05:00,37.99,38.01,37.97,38.0,105200.0,26.1006,26.1143,26.0869,26.1075,105200.0
2010-05-17 13:10:00,38.0,38.03,37.98,38.02,97900.0,26.1075,26.1281,26.0937,26.1212,97900.0
2010-05-17 13:15:00,38.03,38.2,38.02,38.2,471300.0,26.1281,26.2449,26.1212,26.2449,471300.0
2010-05-17 13:20:00,38.2,38.21,38.14,38.19,254500.0,26.2449,26.2518,26.2037,26.238,254500.0
2010-05-17 13:25:00,38.18,38.25,38.17,38.21,334600.0,26.2311,26.2792,26.2243,26.2518,334600.0
2010-05-17 13:30:00,38.2,38.3,38.19,38.27,157400.0,26.2449,26.3136,26.238,26.293,157400.0
2010-05-17 13:35:00,38.27,38.29,38.15,38.16,225700.0,26.293,26.3067,26.2105,26.2174,225700.0
2010-05-17 13:40:00,38.16,38.17,38.12,38.13,183800.0,26.2174,26.2243,26.1899,26.1968,183800.0
2010-05-17 13:45:00,38.13,38.15,38.08,38.14,138600.0,26.1968,26.2105,26.1624,26.2037,138600.0
2010-05-17 13:50:00,38.14,38.17,38.1,38.17,110200.0,26.2037,26.2243,26.1762,26.2243,110200.0
2010-05-17 13:55:00,38.17,38.24,38.15,38.23,244000.0,26.2243,26.2724,26.2105,26.2655,244000.0
2010-05-17 14:00:00,38.22,38.34,38.21,38.3,263200.0,26.2586,26.3411,26.2518,26.3136,263200.0
2010-05-17 14:05:00,38.3,38.32,38.22,38.22,241500.0,26.3136,26.3273,26.2586,26.2586,241500.0
2010-05-17 14:10:00,38.22,38.3,38.22,38.29,170900.0,26.2586,26.3136,26.2586,26.3067,170900.0
2010-05-17 14:15:00,38.29,38.34,38.27,38.32,204800.0,26.3067,26.3411,26.293,26.3273,204800.0
2010-05-17 14:20:00,38.32,38.33,38.26,38.27,161000.0,26.3273,26.3342,26.2861,26.293,161000.0
2010-05-17 14:25:00,38.27,38.27,38.21,38.26,220200.0,26.293,26.293,26.2518,26.2861,220200.0
2010-05-17 14:30:00,38.26,38.34,38.24,38.25,371400.0,26.2861,26.3411,26.2724,26.2792,371400.0
2010-05-17 14:35:00,38.25,38.33,38.22,38.33,332400.0,26.2792,26.3342,26.2586,26.3342,332400.0
2010-05-17 14:40:00,38.34,38.38,38.32,38.35,448500.0,26.3411,26.3686,26.3273,26.3479,448500.0
2010-05-17 14:45:00,38.35,38.44,38.35,38.4,255400.0,26.3479,26.4098,26.3479,26.3823,255400.0
2010-05-17 14:50:00,38.39,38.44,38.36,38.37,309500.0,26.3754,26.4098,26.3548,26.3617,309500.0
2010-05-17 14:55:00,38.36,38.46,38.36,38.44,360200.0,26.3548,26.4235,26.3548,26.4098,360200.0
2010-05-17 15:00:00,38.44,38.58,38.43,38.5,615800.0,26.4098,26.506,26.4029,26.451,615800.0
2010-05-17 15:05:00,38.51,38.52,38.35,38.37,330100.0,26.4579,26.4647,26.3479,26.3617,330100.0
2010-05-17 15:10:00,38.37,38.46,38.37,38.43,173600.0,26.3617,26.4235,26.3617,26.4029,173600.0
2010-05-17 15:15:00,38.43,38.43,38.3,38.33,253200.0,26.4029,26.4029,26.3136,26.3342,253200.0
2010-05-17 15:20:00,38.34,38.4,38.28,38.35,403500.0,26.3411,26.3823,26.2998,26.3479,403500.0
2010-05-17 15:25:00,38.35,38.43,38.31,38.43,479800.0,26.3479,26.4029,26.3205,26.4029,479800.0
2010-05-17 15:30:00,38.43,38.59,38.42,38.58,1140000.0,26.4029,26.5128,26.396,26.506,1140000.0
2010-05-17 15:35:00,38.59,38.73,38.4,38.71,662000.0,26.5128,26.609,26.3823,26.5953,662000.0
2010-05-17 15:40:00,38.71,39.68,38.66,38.72,605400.0,26.5953,27.2617,26.5609,26.6021,605400.0
2010-05-17 15:45:00,38.72,38.75,38.66,38.74,483800.0,26.6021,26.6228,26.5609,26.6159,483800.0
2010-05-17 15:50:00,38.75,38.8,38.71,38.78,629700.0,26.6228,26.6571,26.5953,26.6434,629700.0
2010-05-17 15:55:00,38.78,38.79,38.64,38.69,2114500.0,26.6434,26.6502,26.5472,26.5815,2114500.0
2010-05-18 09:30:00,39.3,39.31,39.2,39.23,632000.0,27.0006,27.0075,26.9319,26.9525,632000.0
2010-05-18 09:35:00,39.22,39.32,39.2,39.29,835700.0,26.9457,27.0144,26.9319,26.9938,835700.0
2010-05-18 09:40:00,39.28,39.38,39.26,39.35,627700.0,26.9869,27.0556,26.9731,27.035,627700.0
2010-05-18 09:45:00,39.35,39.43,39.35,39.38,651200.0,27.035,27.0899,27.035,27.0556,651200.0
2010-05-18 09:50:00,39.38,39.39,39.33,39.36,258800.0,27.0556,27.0625,27.0212,27.0419,258800.0
2010-05-18 09:55:00,39.36,39.39,39.29,39.31,473500.0,27.0419,27.0625,26.9938,27.0075,473500.0
2010-05-18 10:00:00,39.3,39.32,39.2,39.2,578800.0,27.0006,27.0144,26.9319,26.9319,578800.0
2010-05-18 10:05:00,39.2,39.24,39.17,39.2,535100.0,26.9319,26.9594,26.9113,26.9319,535100.0
2010-05-18 10:10:00,39.2,39.27,39.14,39.26,361200.0,26.9319,26.98,26.8907,26.9731,361200.0
2010-05-18 10:15:00,39.27,39.32,39.25,39.3,264500.0,26.98,27.0144,26.9663,27.0006,264500.0
2010-05-18 10:20:00,39.31,39.31,39.24,39.28,330300.0,27.0075,27.0075,26.9594,26.9869,330300.0
2010-05-18 10:25:00,39.29,39.3,39.16,39.17,634900.0,26.9938,27.0006,26.9044,26.9113,634900.0
2010-05-18 10:30:00,39.17,39.2,39.09,39.1,456100.0,26.9113,26.9319,26.8564,26.8632,456100.0
2010-05-18 10:35:00,39.09,39.18,39.09,39.17,518900.0,26.8564,26.9182,26.8564,26.9113,518900.0
2010-05-18 10:40:00,39.18,39.2,39.11,39.11,856200.0,26.9182,26.9319,26.8701,26.8701,856200.0
2010-05-18 10:45:00,39.1,39.12,38.94,38.97,568400.0,26.8632,26.877,26.7533,26.7739,568400.0
2010-05-18 10:50:00,38.97,39.01,38.87,39.0,475600.0,26.7739,26.8014,26.7052,26.7945,475600.0
2010-05-18 10:55:00,39.01,39.05,38.98,39.03,286300.0,26.8014,26.8289,26.7808,26.8151,286300.0
2010-05-18 11:00:00,39.02,39.09,38.99,39.0,319000.0,26.8083,26.8564,26.7876,26.7945,319000.0
2010-05-18 11:05:00,39.0,39.07,38.95,39.04,408400.0,26.7945,26.8426,26.7602,26.822,408400.0
2010-05-18 11:10:00,39.04,39.17,39.03,39.12,272000.0,26.822,26.9113,26.8151,26.877,272000.0
2010-05-18 11:15:00,39.12,39.14,39.04,39.1,193200.0,26.877,26.8907,26.822,26.8632,193200.0
2010-05-18 11:20:00,39.1,39.13,39.04,39.07,113800.0,26.8632,26.8838,26.822,26.8426,113800.0
2010-05-18 11:25:00,39.07,39.15,39.07,39.14,195700.0,26.8426,26.8976,26.8426,26.8907,195700.0
2010-05-18 11:30:00,39.14,39.15,39.1,39.14,71600.0,26.8907,26.8976,26.8632,26.8907,71600.0
2010-05-18 11:35:00,39.14,39.15,39.03,39.05,137200.0,26.8907,26.8976,26.8151,26.8289,137200.0
2010-05-18 11:40:00,39.04,39.04,38.86,38.87,220800.0,26.822,26.822,26.6983,26.7052,220800.0
2010-05-18 11:45:00,38.87,38.92,38.82,38.88,264600.0,26.7052,26.7396,26.6709,26.7121,264600.0
2010-05-18 11:50:00,38.88,38.93,38.85,38.92,136900.0,26.7121,26.7464,26.6915,26.7396,136900.0
2010-05-18 11:55:00,38.92,38.93,38.87,38.87,102400.0,26.7396,26.7464,26.7052,26.7052,102400.0
2010-05-18 12:00:00,38.87,38.89,38.74,38.76,378700.0,26.7052,26.7189,26.6159,26.6296,378700.0
2010-05-18 12:05:00,38.76,38.9,38.76,38.88,221700.0,26.6296,26.7258,26.6296,26.7121,221700.0
2010-05-18 12:10:00,38.88,38.96,38.85,38.92,136300.0,26.7121,26.767,26.6915,26.7396,136300.0
2010-05-18 12:15:00,38.92,38.97,38.89,38.94,130900.0,26.7396,26.7739,26.7189,26.7533,130900.0
2010-05-18 12:20:00,38.94,38.97,38.85,38.89,210200.0,26.7533,26.7739,26.6915,26.7189,210200.0
2010-05-18 12:25:00,38.89,38.99,38.87,38.97,207900.0,26.7189,26.7876,26.7052,26.7739,207900.0
2010-05-18 12:30:00,38.97,39.01,38.93,39.01,111100.0,26.7739,26.8014,26.7464,26.8014,111100.0
2010-05-18 12:35:00,39.0,39.03,38.93,38.93,170000.0,26.7945,26.8151,26.7464,26.7464,170000.0
2010-05-18 12:40:00,38.93,39.01,38.92,39.0,178200.0,26.7464,26.8014,26.7396,26.7945,178200.0
2010-05-18 12:45:00,38.99,39.11,38.98,39.06,149200.0,26.7876,26.8701,26.7808,26.8357,149200.0
2010-05-18 12:50:00,39.06,39.08,39.0,39.02,209800.0,26.8357,26.8495,26.7945,26.8083,209800.0
2010-05-18 12:55:00,39.01,39.04,38.85,38.85,458200.0,26.8014,26.822,26.6915,26.6915,458200.0
2010-05-18 13:00:00,38.85,38.92,38.78,38.82,444100.0,26.6915,26.7396,26.6434,26.6709,444100.0
2010-05-18 13:05:00,38.82,38.83,38.68,38.78,273200.0,26.6709,26.6777,26.5747,26.6434,273200.0
2010-05-18 13:10:00,38.77,38.82,38.64,38.73,357000.0,26.6365,26.6709,26.5472,26.609,357000.0
2010-05-18 13:15:00,38.73,38.79,38.66,38.67,284700.0,26.609,26.6502,26.5609,26.5678,284700.0
2010-05-18 13:20:00,38.67,38.82,38.67,38.79,235100.0,26.5678,26.6709,26.5678,26.6502,235100.0
2010-05-18 13:25:00,38.79,38.84,38.76,38.77,211900.0,26.6502,26.6846,26.6296,26.6365,211900.0
2010-05-18 13:30:00,38.78,38.82,38.75,38.82,82700.0,26.6434,26.6709,26.6228,26.6709,82700.0
2010-05-18 13:35:00,38.82,38.83,38.63,38.71,307500.0,26.6709,26.6777,26.5403,26.5953,307500.0
2010-05-18 13:40:00,38.7,38.71,38.6,38.64,334200.0,26.5884,26.5953,26.5197,26.5472,334200.0
2010-05-18 13:45:00,38.63,38.66,38.55,38.63,339100.0,26.5403,26.5609,26.4853,26.5403,339100.0
2010-05-18 13:50:00,38.63,38.65,38.55,38.56,138400.0,26.5403,26.5541,26.4853,26.4922,138400.0
2010-05-18 13:55:00,38.56,38.62,38.48,38.48,293300.0,26.4922,26.5334,26.4373,26.4373,293300.0
2010-05-18 14:00:00,38.49,38.61,38.47,38.56,314100.0,26.4441,26.5266,26.4304,26.4922,314100.0
2010-05-18 14:05:00,38.57,38.61,38.54,38.59,213600.0,26.4991,26.5266,26.4785,26.5128,213600.0
2010-05-18 14:10:00,38.58,38.66,38.58,38.6,255900.0,26.506,26.5609,26.506,26.5197,255900.0
2010-05-18 14:15:00,38.6,38.62,38.55,38.56,97400.0,26.5197,26.5334,26.4853,26.4922,97400.0
2010-05-18 14:20:00,38.56,38.58,38.46,38.49,523500.0,26.4922,26.506,26.4235,26.4441,523500.0
2010-05-18 14:25:00,38.49,38.54,38.45,38.52,258100.0,26.4441,26.4785,26.4166,26.4647,258100.0
2010-05-18 14:30:00,38.52,38.53,38.41,38.42,578900.0,26.4647,26.4716,26.3892,26.396,578900.0
2010-05-18 14:35:00,38.42,38.42,38.3,38.3,505000.0,26.396,26.396,26.3136,26.3136,505000.0
2010-05-18 14:40:00,38.3,38.42,38.25,38.41,619000.0,26.3136,26.396,26.2792,26.3892,619000.0
2010-05-18 14:45:00,38.41,38.45,38.36,38.38,321000.0,26.3892,26.4166,26.3548,26.3686,321000.0
2010-05-18 14:50:00,38.37,38.4,38.3,38.3,257400.0,26.3617,26.3823,26.3136,26.3136,257400.0
2010-05-18 14:55:00,38.3,38.37,38.24,38.31,395800.0,26.3136,26.3617,26.2724,26.3205,395800.0
2010-05-18 15:00:00,38.31,38.31,38.19,38.23,416800.0,26.3205,26.3205,26.238,26.2655,416800.0
2010-05-18 15:05:00,38.22,38.36,38.22,38.34,410200.0,26.2586,26.3548,26.2586,26.3411,410200.0
2010-05-18 15:10:00,38.33,38.5,38.3,38.5,614800.0,26.3342,26.451,26.3136,26.451,614800.0
2010-05-18 15:15:00,38.5,38.55,38.41,38.46,515500.0,26.451,26.4853,26.3892,26.4235,515500.0
2010-05-18 15:20:00,38.46,38.47,38.37,38.4,181900.0,26.4235,26.4304,26.3617,26.3823,181900.0
2010-05-18 15:25:00,38.4,38.4,38.24,38.24,295100.0,26.3823,26.3823,26.2724,26.2724,295100.0
2010-05-18 15:30:00,38.24,38.33,38.24,38.29,471000.0,26.2724,26.3342,26.2724,26.3067,471000.0
2010-05-18 15:35:00,38.29,38.39,38.28,38.38,345700.0,26.3067,26.3754,26.2998,26.3686,345700.0
2010-05-18 15:40:00,38.37,38.49,38.33,38.48,423600.0,26.3617,26.4441,26.3342,26.4373,423600.0
2010-05-18 15:45:00,38.48,38.55,38.35,38.41,925700.0,26.4373,26.4853,26.3479,26.3892,925700.0
2010-05-18 15:50:00,38.42,38.55,38.38,38.52,1342500.0,26.396,26.4853,26.3686,26.4647,1342500.0
2010-05-18 15:55:00,38.52,38.53,38.3,38.44,2762500.0,26.4647,26.4716,26.3136,26.4098,2762500.0
2010-05-19 09:30:00,38.1,38.21,38.0,38.16,430500.0,26.1762,26.2518,26.1075,26.2174,430500.0
2010-05-19 09:35:00,38.17,38.26,38.15,38.26,730300.0,26.2243,26.2861,26.2105,26.2861,730300.0
2010-05-19 09:40:00,38.26,38.39,38.26,38.34,1112400.0,26.2861,26.3754,26.2861,26.3411,1112400.0
2010-05-19 09:45:00,38.34,38.48,38.33,38.46,899200.0,26.3411,26.4373,26.3342,26.4235,899200.0
2010-05-19 09:50:00,38.45,38.51,38.4,38.4,737500.0,26.4166,26.4579,26.3823,26.3823,737500.0
2010-05-19 09:55:00,38.4,38.4,38.29,38.35,352200.0,26.3823,26.3823,26.3067,26.3479,352200.0
2010-05-19 10:00:00,38.35,38.36,38.17,38.27,835900.0,26.3479,26.3548,26.2243,26.293,835900.0
2010-05-19 10:05:00,38.27,38.35,38.18,38.22,436800.0,26.293,26.3479,26.2311,26.2586,436800.0
2010-05-19 10:10:00,38.22,38.22,38.08,38.16,477200.0,26.2586,26.2586,26.1624,26.2174,477200.0
2010-05-19 10:15:00,38.16,38.22,37.91,37.98,521300.0,26.2174,26.2586,26.0456,26.0937,521300.0
2010-05-19 10:20:00,37.97,37.98,37.78,37.85,940700.0,26.0869,26.0937,25.9563,26.0044,940700.0
2010-05-19 10:25:00,37.86,38.12,37.85,38.08,687900.0,26.0113,26.1899,26.0044,26.1624,687900.0
2010-05-19 10:30:00,38.07,38.21,37.99,38.2,563700.0,26.1556,26.2518,26.1006,26.2449,563700.0
2010-05-19 10:35:00,38.2,38.21,38.07,38.09,417600.0,26.2449,26.2518,26.1556,26.1693,417600.0
2010-05-19 10:40:00,38.09,38.26,38.02,38.17,1083000.0,26.1693,26.2861,26.1212,26.2243,1083000.0
2010-05-19 10:45:00,38.17,38.18,38.04,38.05,475700.0,26.2243,26.2311,26.135,26.1418,475700.0
2010-05-19 10:50:00,38.06,38.15,38.02,38.08,552200.0,26.1487,26.2105,26.1212,26.1624,552200.0
2010-05-19 10:55:00,38.08,38.25,38.08,38.23,1498200.0,26.1624,26.2792,26.1624,26.2655,1498200.0
2010-05-19 11:00:00,38.23,38.3,38.18,38.22,1185000.0,26.2655,26.3136,26.2311,26.2586,1185000.0
2010-05-19 11:05:00,38.22,38.27,38.2,38.24,309000.0,26.2586,26.293,26.2449,26.2724,309000.0
2010-05-19 11:10:00,38.24,38.24,38.12,38.16,186600.0,26.2724,26.2724,26.1899,26.2174,186600.0
2010-05-19 11:15:00,38.15,38.21,38.1,38.12,282300.0,26.2105,26.2518,26.1762,26.1899,282300.0
2010-05-19 11:20:00,38.12,38.13,37.93,37.95,422400.0,26.1899,26.1968,26.0594,26.0731,422400.0
2010-05-19 11:25:00,37.94,38.06,37.91,38.0,376300.0,26.0663,26.1487,26.0456,26.1075,376300.0
2010-05-19 11:30:00,38.0,38.01,37.9,38.01,328400.0,26.1075,26.1143,26.0388,26.1143,328400.0
2010-05-19 11:35:00,38.01,38.08,38.0,38.0,362700.0,26.1143,26.1624,26.1075,26.1075,362700.0
2010-05-19 11:40:00,38.0,38.0,37.91,37.91,303900.0,26.1075,26.1075,26.0456,26.0456,303900.0
2010-05-19 11:45:00,37.9,37.95,37.79,37.81,371500.0,26.0388,26.0731,25.9632,25.9769,371500.0
2010-05-19 11:50:00,37.8,37.86,37.78,37.84,500900.0,25.9701,26.0113,25.9563,25.9976,500900.0
2010-05-19 11:55:00,37.84,37.98,37.83,37.96,301700.0,25.9976,26.0937,25.9907,26.08,301700.0
2010-05-19 12:00:00,37.95,38.07,37.93,38.04,274400.0,26.0731,26.1556,26.0594,26.135,274400.0
2010-05-19 12:05:00,38.04,38.04,37.98,38.01,227800.0,26.135,26.135,26.0937,26.1143,227800.0
2010-05-19 12:10:00,38.02,38.09,38.01,38.07,253000.0,26.1212,26.1693,26.1143,26.1556,253000.0
2010-05-19 12:15:00,38.06,38.06,37.95,38.0,432000.0,26.1487,26.1487,26.0731,26.1075,432000.0
2010-05-19 12:20:00,38.0,38.13,37.98,38.13,232300.0,26.1075,26.1968,26.0937,26.1968,232300.0
2010-05-19 12:25:00,38.12,38.28,38.1,38.19,367500.0,26.1899,26.2998,26.1762,26.238,367500.0
2010-05-19 12:30:00,38.19,38.19,38.09,38.14,193200.0,26.238,26.238,26.1693,26.2037,193200.0
2010-05-19 12:35:00,38.14,38.24,38.14,38.19,240900.0,26.2037,26.2724,26.2037,26.238,240900.0
2010-05-19 12:40:00,38.18,38.21,38.15,38.21,422100.0,26.2311,26.2518,26.2105,26.2518,422100.0
2010-05-19 12:45:00,38.22,38.23,38.07,38.07,320800.0,26.2586,26.2655,26.1556,26.1556,320800.0
2010-05-19 12:50:00,38.07,38.19,38.06,38.19,150600.0,26.1556,26.238,26.1487,26.238,150600.0
2010-05-19 12:55:00,38.18,38.37,38.14,38.36,314300.0,26.2311,26.3617,26.2037,26.3548,314300.0
2010-05-19 13:00:00,38.37,38.4,38.25,38.3,345800.0,26.3617,26.3823,26.2792,26.3136,345800.0
2010-05-19 13:05:00,38.31,38.34,38.19,38.33,283000.0,26.3205,26.3411,26.238,26.3342,283000.0
2010-05-19 13:10:00,38.34,38.34,38.25,38.31,223300.0,26.3411,26.3411,26.2792,26.3205,223300.0
2010-05-19 13:15:00,38.3,38.33,38.21,38.29,310800.0,26.3136,26.3342,26.2518,26.3067,310800.0
2010-05-19 13:20:00,38.28,38.45,38.27,38.41,329800.0,26.2998,26.4166,26.293,26.3892,329800.0
2010-05-19 13:25:00,38.42,38.43,38.32,38.35,346000.0,26.396,26.4029,26.3273,26.3479,346000.0
2010-05-19 13:30:00,38.34,38.35,38.29,38.3,105400.0,26.3411,26.3479,26.3067,26.3136,105400.0
2010-05-19 13:35:00,38.3,38.33,38.23,38.3,240700.0,26.3136,26.3342,26.2655,26.3136,240700.0
2010-05-19 13:40:00,38.3,38.4,38.29,38.38,206400.0,26.3136,26.3823,26.3067,26.3686,206400.0
2010-05-19 13:45:00,38.39,38.52,38.35,38.52,453500.0,26.3754,26.4647,26.3479,26.4647,453500.0
2010-05-19 13:50:00,38.51,38.53,38.43,38.45,204300.0,26.4579,26.4716,26.4029,26.4166,204300.0
2010-05-19 13:55:00,38.45,38.45,38.34,38.38,185800.0,26.4166,26.4166,26.3411,26.3686,185800.0
2010-05-19 14:00:00,38.37,38.49,38.31,38.44,359700.0,26.3617,26.4441,26.3205,26.4098,359700.0
2010-05-19 14:05:00,38.44,38.55,38.42,38.46,695200.0,26.4098,26.4853,26.396,26.4235,695200.0
2010-05-19 14:10:00,38.46,38.47,38.38,38.46,325600.0,26.4235,26.4304,26.3686,26.4235,325600.0
2010-05-19 14:15:00,38.47,38.51,38.41,38.41,180000.0,26.4304,26.4579,26.3892,26.3892,180000.0
2010-05-19 14:20:00,38.4,38.44,38.28,38.29,508500.0,26.3823,26.4098,26.2998,26.3067,508500.0
2010-05-19 14:25:00,38.29,38.42,38.29,38.41,194800.0,26.3067,26.396,26.3067,26.3892,194800.0
2010-05-19 14:30:00,38.42,38.44,38.33,38.33,173200.0,26.396,26.4098,26.3342,26.3342,173200.0
2010-05-19 14:35:00,38.33,38.4,38.3,38.33,219800.0,26.3342,26.3823,26.3136,26.3342,219800.0
2010-05-19 14:40:00,38.33,38.49,38.31,38.43,290800.0,26.3342,26.4441,26.3205,26.4029,290800.0
2010-05-19 14:45:00,38.43,38.55,38.43,38.55,251700.0,26.4029,26.4853,26.4029,26.4853,251700.0
2010-05-19 14:50:00,38.54,38.57,38.43,38.48,821600.0,26.4785,26.4991,26.4029,26.4373,821600.0
2010-05-19 14:55:00,38.47,38.48,38.36,38.41,319200.0,26.4304,26.4373,26.3548,26.3892,319200.0
2010-05-19 15:00:00,38.41,38.46,38.33,38.34,551900.0,26.3892,26.4235,26.3342,26.3411,551900.0
2010-05-19 15:05:00,38.34,38.35,38.24,38.25,428500.0,26.3411,26.3479,26.2724,26.2792,428500.0
2010-05-19 15:10:00,38.26,38.34,38.23,38.27,287800.0,26.2861,26.3411,26.2655,26.293,287800.0
2010-05-19 15:15:00,38.27,38.42,38.27,38.37,479700.0,26.293,26.396,26.293,26.3617,479700.0
2010-05-19 15:20:00,38.38,38.42,38.29,38.31,774200.0,26.3686,26.396,26.3067,26.3205,774200.0
2010-05-19 15:25:00,38.34,38.49,38.3,38.49,514000.0,26.3411,26.4441,26.3136,26.4441,514000.0
2010-05-19 15:30:00,38.49,38.51,38.4,38.46,626200.0,26.4441,26.4579,26.3823,26.4235,626200.0
2010-05-19 15:35:00,38.46,38.59,38.38,38.58,481100.0,26.4235,26.5128,26.3686,26.506,481100.0
2010-05-19 15:40:00,38.57,38.62,38.48,38.53,590500.0,26.4991,26.5334,26.4373,26.4716,590500.0
2010-05-19 15:45:00,38.53,38.54,38.45,38.49,1027900.0,26.4716,26.4785,26.4166,26.4441,1027900.0
2010-05-19 15:50:00,38.49,38.57,38.47,38.53,1305400.0,26.4441,26.4991,26.4304,26.4716,1305400.0
2010-05-19 15:55:00,38.53,38.53,38.33,38.38,1660500.0,26.4716,26.4716,26.3342,26.3686,1660500.0
2010-05-20 09:30:00,37.37,37.38,37.2,37.31,1266600.0,25.6746,25.6815,25.5578,25.6334,1266600.0
2010-05-20 09:35:00,37.3,37.45,37.18,37.42,988400.0,25.6266,25.7296,25.5441,25.709,988400.0
2010-05-20 09:40:00,37.42,37.42,37.23,37.26,1314400.0,25.709,25.709,25.5785,25.5991,1314400.0
2010-05-20 09:45:00,37.26,37.36,37.22,37.35,835100.0,25.5991,25.6678,25.5716,25.6609,835100.0
2010-05-20 09:50:00,37.35,37.49,37.34,37.43,717800.0,25.6609,25.7571,25.654,25.7159,717800.0
2010-05-20 09:55:00,37.43,37.46,37.35,37.38,405300.0,25.7159,25.7365,25.6609,25.6815,405300.0
2010-05-20 10:00:00,37.36,37.42,37.27,37.3,896800.0,25.6678,25.709,25.6059,25.6266,896800.0
2010-05-20 10:05:00,37.3,37.46,37.27,37.29,769400.0,25.6266,25.7365,25.6059,25.6197,769400.0
2010-05-20 10:10:00,37.28,37.29,37.11,37.14,722400.0,25.6128,25.6197,25.496,25.5166,722400.0
2010-05-20 10:15:00,37.14,37.18,37.06,37.16,749600.0,25.5166,25.5441,25.4617,25.5304,749600.0
2010-05-20 10:20:00,37.16,37.17,36.87,36.9,875900.0,25.5304,25.5372,25.3311,25.3517,875900.0
2010-05-20 10:25:00,36.88,37.04,36.82,37.03,1223200.0,25.338,25.4479,25.2968,25.4411,1223200.0
2010-05-20 10:30:00,37.04,37.22,37.01,37.17,1190200.0,25.4479,25.5716,25.4273,25.5372,1190200.0
2010-05-20 10:35:00,37.18,37.24,37.13,37.14,988400.0,25.5441,25.5853,25.5098,25.5166,988400.0
2010-05-20 10:40:00,37.14,37.15,37.02,37.14,711400.0,25.5166,25.5235,25.4342,25.5166,711400.0
2010-05-20 10:45:00,37.14,37.2,37.08,37.1,551900.0,25.5166,25.5578,25.4754,25.4891,551900.0
2010-05-20 10:50:00,37.11,37.29,37.1,37.24,489800.0,25.496,25.6197,25.4891,25.5853,489800.0
2010-05-20 10:55:00,37.24,37.24,37.15,37.18,260000.0,25.5853,25.5853,25.5235,25.5441,260000.0
2010-05-20 11:00:00,37.19,37.28,37.15,37.19,772600.0,25.551,25.6128,25.5235,25.551,772600.0
2010-05-20 11:05:00,37.19,37.41,37.18,37.38,1402100.0,25.551,25.7021,25.5441,25.6815,1402100.0
2010-05-20 11:10:00,37.36,37.38,37.24,37.28,399300.0,25.6678,25.6815,25.5853,25.6128,399300.0
2010-05-20 11:15:00,37.28,37.28,37.18,37.21,411900.0,25.6128,25.6128,25.5441,25.5647,411900.0
2010-05-20 11:20:00,37.22,37.35,37.17,37.3,634000.0,25.5716,25.6609,25.5372,25.6266,634000.0
2010-05-20 11:25:00,37.3,37.49,37.25,37.47,754300.0,25.6266,25.7571,25.5922,25.7433,754300.0
2010-05-20 11:30:00,37.46,37.5,37.4,37.45,373200.0,25.7365,25.764,25.6953,25.7296,373200.0
2010-05-20 11:35:00,37.44,37.5,37.33,37.41,477600.0,25.7227,25.764,25.6472,25.7021,477600.0
2010-05-20 11:40:00,37.41,37.43,37.31,37.36,564300.0,25.7021,25.7159,25.6334,25.6678,564300.0
2010-05-20 11:45:00,37.37,37.44,37.35,37.37,287200.0,25.6746,25.7227,25.6609,25.6746,287200.0
2010-05-20 11:50:00,37.37,37.44,37.32,37.38,457300.0,25.6746,25.7227,25.6403,25.6815,457300.0
2010-05-20 11:55:00,37.38,37.39,37.26,37.3,384600.0,25.6815,25.6884,25.5991,25.6266,384600.0
2010-05-20 12:00:00,37.3,37.37,37.23,37.28,448200.0,25.6266,25.6746,25.5785,25.6128,448200.0
2010-05-20 12:05:00,37.27,37.4,37.27,37.35,165500.0,25.6059,25.6953,25.6059,25.6609,165500.0
2010-05-20 12:10:00,37.36,37.36,37.24,37.24,240000.0,25.6678,25.6678,25.5853,25.5853,240000.0
2010-05-20 12:15:00,37.24,37.24,37.1,37.18,336700.0,25.5853,25.5853,25.4891,25.5441,336700.0
2010-05-20 12:20:00,37.18,37.25,37.17,37.17,258100.0,25.5441,25.5922,25.5372,25.5372,258100.0
2010-05-20 12:25:00,37.17,37.24,37.16,37.18,308800.0,25.5372,25.5853,25.5304,25.5441,308800.0
2010-05-20 12:30:00,37.19,37.21,37.12,37.12,199200.0,25.551,25.5647,25.5029,25.5029,199200.0
2010-05-20 12:35:00,37.12,37.28,37.09,37.25,444800.0,25.5029,25.6128,25.4823,25.5922,444800.0
2010-05-20 12:40:00,37.26,37.26,37.19,37.19,387400.0,25.5991,25.5991,25.551,25.551,387400.0
2010-05-20 12:45:00,37.19,37.26,37.15,37.15,485300.0,25.551,25.5991,25.5235,25.5235,485300.0
2010-05-20 12:50:00,37.14,37.16,36.98,36.98,464000.0,25.5166,25.5304,25.4067,25.4067,464000.0
2010-05-20 12:55:00,36.98,37.02,36.86,36.9,684100.0,25.4067,25.4342,25.3243,25.3517,684100.0
2010-05-20 13:00:00,36.89,37.1,36.87,37.09,782300.0,25.3449,25.4891,25.3311,25.4823,782300.0
2010-05-20 13:05:00,37.08,37.14,37.06,37.1,414200.0,25.4754,25.5166,25.4617,25.4891,414200.0
2010-05-20 13:10:00,37.1,37.2,37.09,37.17,267200.0,25.4891,25.5578,25.4823,25.5372,267200.0
2010-05-20 13:15:00,37.18,37.22,37.12,37.22,228400.0,25.5441,25.5716,25.5029,25.5716,228400.0
2010-05-20 13:20:00,37.22,37.33,37.19,37.31,527100.0,25.5716,25.6472,25.551,25.6334,527100.0
2010-05-20 13:25:00,37.31,37.47,37.26,37.35,697800.0,25.6334,25.7433,25.5991,25.6609,697800.0
2010-05-20 13:30:00,37.35,37.55,37.35,37.41,692300.0,25.6609,25.7983,25.6609,25.7021,692300.0
2010-05-20 13:35:00,37.41,37.42,37.28,37.28,614400.0,25.7021,25.709,25.6128,25.6128,614400.0
2010-05-20 13:40:00,37.29,37.48,37.28,37.48,378000.0,25.6197,25.7502,25.6128,25.7502,378000.0
2010-05-20 13:45:00,37.48,37.52,37.36,37.38,317800.0,25.7502,25.7777,25.6678,25.6815,317800.0
2010-05-20 13:50:00,37.39,37.45,37.31,37.35,279100.0,25.6884,25.7296,25.6334,25.6609,279100.0
2010-05-20 13:55:00,37.35,37.4,37.26,37.33,267000.0,25.6609,25.6953,25.5991,25.6472,267000.0
2010-05-20 14:00:00,37.33,37.37,37.16,37.19,405700.0,25.6472,25.6746,25.5304,25.551,405700.0
2010-05-20 14:05:00,37.19,37.29,37.14,37.27,440700.0,25.551,25.6197,25.5166,25.6059,440700.0
2010-05-20 14:10:00,37.27,37.42,37.27,37.42,557400.0,25.6059,25.709,25.6059,25.709,557400.0
2010-05-20 14:15:00,37.41,37.53,37.33,37.52,441700.0,25.7021,25.7846,25.6472,25.7777,441700.0
2010-05-20 14:20:00,37.52,37.63,37.48,37.58,384800.0,25.7777,25.8533,25.7502,25.8189,384800.0
2010-05-20 14:25:00,37.58,37.6,37.44,37.49,744700.0,25.8189,25.8327,25.7227,25.7571,744700.0
2010-05-20 14:30:00,37.49,37.6,37.43,37.56,714900.0,25.7571,25.8327,25.7159,25.8052,714900.0
2010-05-20 14:35:00,37.57,37.65,37.5,37.61,609500.0,25.8121,25.867,25.764,25.8395,609500.0
2010-05-20 14:40:00,37.6,37.68,37.51,37.63,551300.0,25.8327,25.8876,25.7708,25.8533,551300.0
2010-05-20 14:45:00,37.63,37.68,37.53,37.62,358300.0,25.8533,25.8876,25.7846,25.8464,358300.0
2010-05-20 14:50:00,37.61,37.77,37.59,37.67,571000.0,25.8395,25.9495,25.8258,25.8808,571000.0
2010-05-20 14:55:00,37.66,37.69,37.48,37.51,600500.0,25.8739,25.8945,25.7502,25.7708,600500.0
2010-05-20 15:00:00,37.52,37.62,37.51,37.56,591500.0,25.7777,25.8464,25.7708,25.8052,591500.0
2010-05-20 15:05:00,37.57,37.57,37.37,37.47,503700.0,25.8121,25.8121,25.6746,25.7433,503700.0
2010-05-20 15:10:00,37.47,37.49,37.38,37.41,261500.0,25.7433,25.7571,25.6815,25.7021,261500.0
2010-05-20 15:15:00,37.4,37.47,37.36,37.39,736000.0,25.6953,25.7433,25.6678,25.6884,736000.0
2010-05-20 15:20:00,37.4,37.53,37.35,37.53,338300.0,25.6953,25.7846,25.6609,25.7846,338300.0
2010-05-20 15:25:00,37.53,37.57,37.46,37.47,630200.0,25.7846,25.8121,25.7365,25.7433,630200.0
2010-05-20 15:30:00,37.47,37.54,37.45,37.51,279500.0,25.7433,25.7914,25.7296,25.7708,279500.0
2010-05-20 15:35:00,37.51,37.52,37.34,37.38,429400.0,25.7708,25.7777,25.654,25.6815,429400.0
2010-05-20 15:40:00,37.37,37.41,37.27,37.3,857700.0,25.6746,25.7021,25.6059,25.6266,857700.0
2010-05-20 15:45:00,37.29,37.35,37.15,37.31,1135000.0,25.6197,25.6609,25.5235,25.6334,1135000.0
2010-05-20 15:50:00,37.32,37.33,37.13,37.15,2336500.0,25.6403,25.6472,25.5098,25.5235,2336500.0
2010-05-20 15:55:00,37.15,37.17,37.02,37.03,3112800.0,25.5235,25.5372,25.4342,25.4411,3112800.0
2010-05-21 09:30:00,36.46,36.56,36.36,36.5,1192300.0,25.0494,25.1181,24.9807,25.0769,1192300.0
2010-05-21 09:35:00,36.5,36.82,36.49,36.82,1370300.0,25.0769,25.2968,25.07,25.2968,1370300.0
2010-05-21 09:40:00,36.81,36.96,36.77,36.89,1461500.0,25.2899,25.393,25.2624,25.3449,1461500.0
2010-05-21 09:45:00,36.88,37.03,36.8,37.01,1157000.0,25.338,25.4411,25.283,25.4273,1157000.0
2010-05-21 09:50:00,37.01,37.28,37.0,37.21,1636600.0,25.4273,25.6128,25.4204,25.5647,1636600.0
2010-05-21 09:55:00,37.21,37.4,37.14,37.24,1111700.0,25.5647,25.6953,25.5166,25.5853,1111700.0
2010-05-21 10:00:00,37.24,37.52,37.16,37.44,1828200.0,25.5853,25.7777,25.5304,25.7227,1828200.0
2010-05-21 10:05:00,37.44,37.71,37.44,37.55,1029300.0,25.7227,25.9082,25.7227,25.7983,1029300.0
2010-05-21 10:10:00,37.55,37.6,37.31,37.46,1094200.0,25.7983,25.8327,25.6334,25.7365,1094200.0
2010-05-21 10:15:00,37.46,37.62,37.39,37.44,1215100.0,25.7365,25.8464,25.6884,25.7227,1215100.0
2010-05-21 10:20:00,37.44,37.44,37.23,37.24,572400.0,25.7227,25.7227,25.5785,25.5853,572400.0
2010-05-21 10:25:00,37.25,37.36,37.18,37.21,467400.0,25.5922,25.6678,25.5441,25.5647,467400.0
2010-05-21 10:30:00,37.21,37.32,37.13,37.32,794800.0,25.5647,25.6403,25.5098,25.6403,794800.0
2010-05-21 10:35:00,37.33,37.46,37.31,37.45,513400.0,25.6472,25.7365,25.6334,25.7296,513400.0
2010-05-21 10:40:00,37.45,37.53,37.34,37.38,731500.0,25.7296,25.7846,25.654,25.6815,731500.0
2010-05-21 10:45:00,37.38,37.43,37.26,37.3,418000.0,25.6815,25.7159,25.5991,25.6266,418000.0
2010-05-21 10:50:00,37.3,37.4,37.23,37.39,436800.0,25.6266,25.6953,25.5785,25.6884,436800.0
2010-05-21 10:55:00,37.38,37.47,37.34,37.41,479700.0,25.6815,25.7433,25.654,25.7021,479700.0
2010-05-21 11:00:00,37.41,37.57,37.25,37.56,662700.0,25.7021,25.8121,25.5922,25.8052,662700.0
2010-05-21 11:05:00,37.56,37.62,37.55,37.59,397100.0,25.8052,25.8464,25.7983,25.8258,397100.0
2010-05-21 11:10:00,37.59,37.59,37.5,37.57,332000.0,25.8258,25.8258,25.764,25.8121,332000.0
2010-05-21 11:15:00,37.56,37.7,37.55,37.67,577900.0,25.8052,25.9014,25.7983,25.8808,577900.0
2010-05-21 11:20:00,37.67,37.8,37.66,37.79,655900.0,25.8808,25.9701,25.8739,25.9632,655900.0
2010-05-21 11:25:00,37.78,37.86,37.72,37.82,1523300.0,25.9563,26.0113,25.9151,25.9838,1523300.0
2010-05-21 11:30:00,37.81,37.87,37.73,37.78,986100.0,25.9769,26.0182,25.922,25.9563,986100.0
2010-05-21 11:35:00,37.78,37.95,37.78,37.94,674400.0,25.9563,26.0731,25.9563,26.0663,674400.0
2010-05-21 11:40:00,37.95,37.99,37.9,37.98,626100.0,26.0731,26.1006,26.0388,26.0937,626100.0
2010-05-21 11:45:00,37.99,38.04,37.87,37.94,669100.0,26.1006,26.135,26.0182,26.0663,669100.0
2010-05-21 11:50:00,37.94,38.09,37.93,37.96,589200.0,26.0663,26.1693,26.0594,26.08,589200.0
2010-05-21 11:55:00,37.96,38.01,37.9,37.93,460700.0,26.08,26.1143,26.0388,26.0594,460700.0
2010-05-21 12:00:00,37.93,38.0,37.8,37.96,944600.0,26.0594,26.1075,25.9701,26.08,944600.0
2010-05-21 12:05:00,37.96,37.99,37.89,37.96,290500.0,26.08,26.1006,26.0319,26.08,290500.0
2010-05-21 12:10:00,37.95,38.0,37.9,37.99,781500.0,26.0731,26.1075,26.0388,26.1006,781500.0
2010-05-21 12:15:00,37.99,38.05,37.97,38.01,673400.0,26.1006,26.1418,26.0869,26.1143,673400.0
2010-05-21 12:20:00,38.01,38.12,37.97,38.09,532600.0,26.1143,26.1899,26.0869,26.1693,532600.0
2010-05-21 12:25:00,38.09,38.11,38.04,38.09,766000.0,26.1693,26.1831,26.135,26.1693,766000.0
2010-05-21 12:30:00,38.09,38.14,38.09,38.11,992100.0,26.1693,26.2037,26.1693,26.1831,992100.0
2010-05-21 12:35:00,38.11,38.22,38.07,38.22,569400.0,26.1831,26.2586,26.1556,26.2586,569400.0
2010-05-21 12:40:00,38.22,38.27,38.2,38.25,525000.0,26.2586,26.293,26.2449,26.2792,525000.0
2010-05-21 12:45:00,38.25,38.26,38.09,38.09,1124800.0,26.2792,26.2861,26.1693,26.1693,1124800.0
2010-05-21 12:50:00,38.09,38.28,38.07,38.25,1153200.0,26.1693,26.2998,26.1556,26.2792,1153200.0
2010-05-21 12:55:00,38.25,38.25,38.08,38.08,363500.0,26.2792,26.2792,26.1624,26.1624,363500.0
2010-05-21 13:00:00,38.09,38.11,37.96,37.98,363800.0,26.1693,26.1831,26.08,26.0937,363800.0
2010-05-21 13:05:00,37.98,38.02,37.96,38.01,233100.0,26.0937,26.1212,26.08,26.1143,233100.0
2010-05-21 13:10:00,38.01,38.12,37.98,38.07,267300.0,26.1143,26.1899,26.0937,26.1556,267300.0
2010-05-21 13:15:00,38.07,38.13,38.0,38.0,202300.0,26.1556,26.1968,26.1075,26.1075,202300.0
2010-05-21 13:20:00,38.01,38.04,37.9,37.93,380300.0,26.1143,26.135,26.0388,26.0594,380300.0
2010-05-21 13:25:00,37.92,37.98,37.89,37.95,234500.0,26.0525,26.0937,26.0319,26.0731,234500.0
2010-05-21 13:30:00,37.95,38.07,37.89,38.06,242700.0,26.0731,26.1556,26.0319,26.1487,242700.0
2010-05-21 13:35:00,38.06,38.07,37.97,37.99,234400.0,26.1487,26.1556,26.0869,26.1006,234400.0
2010-05-21 13:40:00,37.98,38.05,37.98,38.03,205700.0,26.0937,26.1418,26.0937,26.1281,205700.0
2010-05-21 13:45:00,38.03,38.07,38.0,38.04,302000.0,26.1281,26.1556,26.1075,26.135,302000.0
2010-05-21 13:50:00,38.05,38.07,38.01,38.07,149800.0,26.1418,26.1556,26.1143,26.1556,149800.0
2010-05-21 13:55:00,38.06,38.15,38.04,38.15,217700.0,26.1487,26.2105,26.135,26.2105,217700.0
2010-05-21 14:00:00,38.14,38.19,38.06,38.1,234500.0,26.2037,26.238,26.1487,26.1762,234500.0
2010-05-21 14:05:00,38.1,38.14,38.0,38.01,436100.0,26.1762,26.2037,26.1075,26.1143,436100.0
2010-05-21 14:10:00,38.01,38.07,37.93,37.94,428000.0,26.1143,26.1556,26.0594,26.0663,428000.0
2010-05-21 14:15:00,37.94,37.95,37.87,37.88,572300.0,26.0663,26.0731,26.0182,26.025,572300.0
2010-05-21 14:20:00,37.89,37.97,37.87,37.97,471000.0,26.0319,26.0869,26.0182,26.0869,471000.0
2010-05-21 14:25:00,37.97,38.03,37.9,38.01,326500.0,26.0869,26.1281,26.0388,26.1143,326500.0
2010-05-21 14:30:00,38.02,38.03,38.0,38.01,145000.0,26.1212,26.1281,26.1075,26.1143,145000.0
2010-05-21 14:35:00,38.01,38.03,37.95,37.97,252200.0,26.1143,26.1281,26.0731,26.0869,252200.0
2010-05-21 14:40:00,37.97,38.03,37.9,37.92,306800.0,26.0869,26.1281,26.0388,26.0525,306800.0
2010-05-21 14:45:00,37.92,37.92,37.7,37.8,521100.0,26.0525,26.0525,25.9014,25.9701,521100.0
2010-05-21 14:50:00,37.8,37.83,37.74,37.76,320500.0,25.9701,25.9907,25.9288,25.9426,320500.0
2010-05-21 14:55:00,37.75,37.83,37.7,37.81,432700.0,25.9357,25.9907,25.9014,25.9769,432700.0
2010-05-21 15:00:00,37.8,37.92,37.78,37.9,190200.0,25.9701,26.0525,25.9563,26.0388,190200.0
2010-05-21 15:05:00,37.9,37.93,37.85,37.88,422200.0,26.0388,26.0594,26.0044,26.025,422200.0
2010-05-21 15:10:00,37.88,37.88,37.8,37.84,267700.0,26.025,26.025,25.9701,25.9976,267700.0
2010-05-21 15:15:00,37.83,37.84,37.7,37.76,732900.0,25.9907,25.9976,25.9014,25.9426,732900.0
2010-05-21 15:20:00,37.76,37.97,37.76,37.91,1055100.0,25.9426,26.0869,25.9426,26.0456,1055100.0
2010-05-21 15:25:00,37.9,37.95,37.8,37.83,343300.0,26.0388,26.0731,25.9701,25.9907,343300.0
2010-05-21 15:30:00,37.83,37.87,37.76,37.81,445500.0,25.9907,26.0182,25.9426,25.9769,445500.0
2010-05-21 15:35:00,37.81,37.9,37.78,37.84,454600.0,25.9769,26.0388,25.9563,25.9976,454600.0
2010-05-21 15:40:00,37.84,38.07,37.82,38.04,845000.0,25.9976,26.1556,25.9838,26.135,845000.0
2010-05-21 15:45:00,38.04,38.14,37.85,37.91,1539800.0,26.135,26.2037,26.0044,26.0456,1539800.0
2010-05-21 15:50:00,37.9,38.26,37.89,38.18,2371500.0,26.0388,26.2861,26.0319,26.2311,2371500.0
2010-05-21 15:55:00,38.18,38.4,38.16,38.2,4916900.0,26.2311,26.3823,26.2174,26.2449,4916900.0
2010-05-24 09:30:00,38.53,38.67,38.5,38.55,593900.0,26.4716,26.5678,26.451,26.4853,593900.0
2010-05-24 09:35:00,38.55,38.66,38.55,38.59,1318800.0,26.4853,26.5609,26.4853,26.5128,1318800.0
2010-05-24 09:40:00,38.6,38.62,38.44,38.53,2109000.0,26.5197,26.5334,26.4098,26.4716,2109000.0
2010-05-24 09:45:00,38.54,38.67,38.53,38.65,1319000.0,26.4785,26.5678,26.4716,26.5541,1319000.0
2010-05-24 09:50:00,38.65,38.68,38.53,38.56,585300.0,26.5541,26.5747,26.4716,26.4922,585300.0
2010-05-24 09:55:00,38.57,38.6,38.48,38.55,434300.0,26.4991,26.5197,26.4373,26.4853,434300.0
2010-05-24 10:00:00,38.56,38.68,38.42,38.49,572100.0,26.4922,26.5747,26.396,26.4441,572100.0
2010-05-24 10:05:00,38.49,38.7,38.49,38.66,408700.0,26.4441,26.5884,26.4441,26.5609,408700.0
2010-05-24 10:10:00,38.65,38.74,38.6,38.73,424900.0,26.5541,26.6159,26.5197,26.609,424900.0
2010-05-24 10:15:00,38.73,38.77,38.69,38.76,406100.0,26.609,26.6365,26.5815,26.6296,406100.0
2010-05-24 10:20:00,38.76,38.8,38.66,38.7,330700.0,26.6296,26.6571,26.5609,26.5884,330700.0
2010-05-24 10:25:00,38.7,38.78,38.68,38.78,307700.0,26.5884,26.6434,26.5747,26.6434,307700.0
2010-05-24 10:30:00,38.78,38.86,38.75,38.85,368600.0,26.6434,26.6983,26.6228,26.6915,368600.0
2010-05-24 10:35:00,38.84,38.91,38.83,38.9,283700.0,26.6846,26.7327,26.6777,26.7258,283700.0
2010-05-24 10:40:00,38.9,38.94,38.86,38.88,278800.0,26.7258,26.7533,26.6983,26.7121,278800.0
2010-05-24 10:45:00,38.89,38.89,38.79,38.81,267700.0,26.7189,26.7189,26.6502,26.664,267700.0
2010-05-24 10:50:00,38.81,38.82,38.69,38.69,409400.0,26.664,26.6709,26.5815,26.5815,409400.0
2010-05-24 10:55:00,38.7,38.78,38.69,38.75,319900.0,26.5884,26.6434,26.5815,26.6228,319900.0
2010-05-24 11:00:00,38.74,38.74,38.67,38.71,169700.0,26.6159,26.6159,26.5678,26.5953,169700.0
2010-05-24 11:05:00,38.7,38.77,38.7,38.75,132600.0,26.5884,26.6365,26.5884,26.6228,132600.0
2010-05-24 11:10:00,38.75,38.8,38.67,38.68,216000.0,26.6228,26.6571,26.5678,26.5747,216000.0
2010-05-24 11:15:00,38.67,38.7,38.61,38.68,201100.0,26.5678,26.5884,26.5266,26.5747,201100.0
2010-05-24 11:20:00,38.68,38.7,38.64,38.66,241100.0,26.5747,26.5884,26.5472,26.5609,241100.0
2010-05-24 11:25:00,38.65,38.66,38.6,38.65,196100.0,26.5541,26.5609,26.5197,26.5541,196100.0
2010-05-24 11:30:00,38.64,38.66,38.6,38.64,115000.0,26.5472,26.5609,26.5197,26.5472,115000.0
2010-05-24 11:35:00,38.64,38.72,38.63,38.7,152800.0,26.5472,26.6021,26.5403,26.5884,152800.0
2010-05-24 11:40:00,38.69,38.78,38.67,38.75,163900.0,26.5815,26.6434,26.5678,26.6228,163900.0
2010-05-24 11:45:00,38.76,38.84,38.74,38.83,204300.0,26.6296,26.6846,26.6159,26.6777,204300.0
2010-05-24 11:50:00,38.82,38.83,38.74,38.75,106700.0,26.6709,26.6777,26.6159,26.6228,106700.0
2010-05-24 11:55:00,38.75,38.83,38.72,38.78,177500.0,26.6228,26.6777,26.6021,26.6434,177500.0
2010-05-24 12:00:00,38.78,38.82,38.76,38.8,92700.0,26.6434,26.6709,26.6296,26.6571,92700.0
2010-05-24 12:05:00,38.81,38.9,38.81,38.86,217500.0,26.664,26.7258,26.664,26.6983,217500.0
2010-05-24 12:10:00,38.86,38.89,38.83,38.85,229300.0,26.6983,26.7189,26.6777,26.6915,229300.0
2010-05-24 12:15:00,38.85,38.88,38.76,38.78,102600.0,26.6915,26.7121,26.6296,26.6434,102600.0
2010-05-24 12:20:00,38.79,38.79,38.72,38.75,93300.0,26.6502,26.6502,26.6021,26.6228,93300.0
2010-05-24 12:25:00,38.74,38.8,38.74,38.79,101000.0,26.6159,26.6571,26.6159,26.6502,101000.0
2010-05-24 12:30:00,38.8,38.84,38.78,38.78,169300.0,26.6571,26.6846,26.6434,26.6434,169300.0
2010-05-24 12:35:00,38.79,38.79,38.73,38.75,144100.0,26.6502,26.6502,26.609,26.6228,144100.0
2010-05-24 12:40:00,38.75,38.76,38.72,38.73,117000.0,26.6228,26.6296,26.6021,26.609,117000.0
2010-05-24 12:45:00,38.72,38.77,38.71,38.76,132300.0,26.6021,26.6365,26.5953,26.6296,132300.0
2010-05-24 12:50:00,38.77,38.86,38.75,38.81,119800.0,26.6365,26.6983,26.6228,26.664,119800.0
2010-05-24 12:55:00,38.82,38.84,38.8,38.83,48500.0,26.6709,26.6846,26.6571,26.6777,48500.0
2010-05-24 13:00:00,38.83,38.87,38.79,38.79,253600.0,26.6777,26.7052,26.6502,26.6502,253600.0
2010-05-24 13:05:00,38.79,38.8,38.74,38.74,101200.0,26.6502,26.6571,26.6159,26.6159,101200.0
2010-05-24 13:10:00,38.74,38.78,38.73,38.76,85100.0,26.6159,26.6434,26.609,26.6296,85100.0
2010-05-24 13:15:00,38.76,38.77,38.7,38.71,129700.0,26.6296,26.6365,26.5884,26.5953,129700.0
2010-05-24 13:20:00,38.72,38.76,38.69,38.76,145300.0,26.6021,26.6296,26.5815,26.6296,145300.0
2010-05-24 13:25:00,38.76,38.85,38.74,38.77,206000.0,26.6296,26.6915,26.6159,26.6365,206000.0
2010-05-24 13:30:00,38.77,38.81,38.71,38.73,89400.0,26.6365,26.664,26.5953,26.609,89400.0
2010-05-24 13:35:00,38.72,38.73,38.68,38.68,266700.0,26.6021,26.609,26.5747,26.5747,266700.0
2010-05-24 13:40:00,38.67,38.72,38.64,38.65,166200.0,26.5678,26.6021,26.5472,26.5541,166200.0
2010-05-24 13:45:00,38.65,38.67,38.58,38.6,337700.0,26.5541,26.5678,26.506,26.5197,337700.0
2010-05-24 13:50:00,38.6,38.64,38.58,38.64,288300.0,26.5197,26.5472,26.506,26.5472,288300.0
2010-05-24 13:55:00,38.63,38.69,38.6,38.67,141700.0,26.5403,26.5815,26.5197,26.5678,141700.0
2010-05-24 14:00:00,38.66,38.69,38.61,38.62,183200.0,26.5609,26.5815,26.5266,26.5334,183200.0
2010-05-24 14:05:00,38.62,38.66,38.59,38.66,130500.0,26.5334,26.5609,26.5128,26.5609,130500.0
2010-05-24 14:10:00,38.66,38.74,38.66,38.71,149500.0,26.5609,26.6159,26.5609,26.5953,149500.0
2010-05-24 14:15:00,38.72,38.72,38.69,38.71,74800.0,26.6021,26.6021,26.5815,26.5953,74800.0
2010-05-24 14:20:00,38.7,38.71,38.64,38.7,124300.0,26.5884,26.5953,26.5472,26.5884,124300.0
2010-05-24 14:25:00,38.69,38.73,38.64,38.7,80900.0,26.5815,26.609,26.5472,26.5884,80900.0
2010-05-24 14:30:00,38.7,38.73,38.63,38.72,115400.0,26.5884,26.609,26.5403,26.6021,115400.0
2010-05-24 14:35:00,38.73,38.75,38.65,38.68,183900.0,26.609,26.6228,26.5541,26.5747,183900.0
2010-05-24 14:40:00,38.67,38.71,38.64,38.66,211200.0,26.5678,26.5953,26.5472,26.5609,211200.0
2010-05-24 14:45:00,38.65,38.65,38.56,38.58,498000.0,26.5541,26.5541,26.4922,26.506,498000.0
2010-05-24 14:50:00,38.59,38.69,38.58,38.68,376700.0,26.5128,26.5815,26.506,26.5747,376700.0
2010-05-24 14:55:00,38.68,38.7,38.62,38.63,145800.0,26.5747,26.5884,26.5334,26.5403,145800.0
2010-05-24 15:00:00,38.63,38.67,38.56,38.57,342400.0,26.5403,26.5678,26.4922,26.4991,342400.0
2010-05-24 15:05:00,38.56,38.59,38.5,38.5,286500.0,26.4922,26.5128,26.451,26.451,286500.0
2010-05-24 15:10:00,38.5,38.65,38.49,38.63,749900.0,26.451,26.5541,26.4441,26.5403,749900.0
2010-05-24 15:15:00,38.63,38.67,38.59,38.59,226200.0,26.5403,26.5678,26.5128,26.5128,226200.0
2010-05-24 15:20:00,38.59,38.67,38.59,38.64,239700.0,26.5128,26.5678,26.5128,26.5472,239700.0
2010-05-24 15:25:00,38.64,38.64,38.59,38.6,227500.0,26.5472,26.5472,26.5128,26.5197,227500.0
2010-05-24 15:30:00,38.6,38.72,38.59,38.69,291800.0,26.5197,26.6021,26.5128,26.5815,291800.0
2010-05-24 15:35:00,38.7,38.71,38.64,38.67,212400.0,26.5884,26.5953,26.5472,26.5678,212400.0
2010-05-24 15:40:00,38.67,38.73,38.65,38.67,183400.0,26.5678,26.609,26.5541,26.5678,183400.0
2010-05-24 15:45:00,38.66,38.69,38.55,38.55,839700.0,26.5609,26.5815,26.4853,26.4853,839700.0
2010-05-24 15:50:00,38.55,38.55,38.41,38.41,1375500.0,26.4853,26.4853,26.3892,26.3892,1375500.0
2010-05-24 15:55:00,38.41,38.49,38.3,38.43,2299700.0,26.3892,26.4441,26.3136,26.4029,2299700.0
2010-05-25 09:30:00,36.84,37.07,36.77,37.06,1182000.0,25.3105,25.4685,25.2624,25.4617,1182000.0
2010-05-25 09:35:00,37.06,37.12,36.8,36.81,1981300.0,25.4617,25.5029,25.283,25.2899,1981300.0
2010-05-25 09:40:00,36.81,36.83,36.62,36.76,1491800.0,25.2899,25.3036,25.1594,25.2555,1491800.0
2010-05-25 09:45:00,36.76,37.02,36.74,36.95,1503900.0,25.2555,25.4342,25.2418,25.3861,1503900.0
2010-05-25 09:50:00,36.95,37.07,36.9,36.97,948900.0,25.3861,25.4685,25.3517,25.3998,948900.0
2010-05-25 09:55:00,36.97,37.05,36.92,36.97,525500.0,25.3998,25.4548,25.3655,25.3998,525500.0
2010-05-25 10:00:00,36.97,37.25,36.94,37.21,991700.0,25.3998,25.5922,25.3792,25.5647,991700.0
2010-05-25 10:05:00,37.21,37.22,37.02,37.06,705800.0,25.5647,25.5716,25.4342,25.4617,705800.0
2010-05-25 10:10:00,37.06,37.16,36.99,37.11,683500.0,25.4617,25.5304,25.4136,25.496,683500.0
2010-05-25 10:15:00,37.1,37.29,37.1,37.17,897700.0,25.4891,25.6197,25.4891,25.5372,897700.0
2010-05-25 10:20:00,37.18,37.22,37.04,37.17,458000.0,25.5441,25.5716,25.4479,25.5372,458000.0
2010-05-25 10:25:00,37.19,37.29,37.16,37.18,1365900.0,25.551,25.6197,25.5304,25.5441,1365900.0
2010-05-25 10:30:00,37.18,37.25,37.15,37.18,634900.0,25.5441,25.5922,25.5235,25.5441,634900.0
2010-05-25 10:35:00,37.18,37.28,37.15,37.18,398700.0,25.5441,25.6128,25.5235,25.5441,398700.0
2010-05-25 10:40:00,37.18,37.22,37.09,37.1,386500.0,25.5441,25.5716,25.4823,25.4891,386500.0
2010-05-25 10:45:00,37.1,37.16,37.08,37.13,454900.0,25.4891,25.5304,25.4754,25.5098,454900.0
2010-05-25 10:50:00,37.13,37.17,37.06,37.1,453400.0,25.5098,25.5372,25.4617,25.4891,453400.0
2010-05-25 10:55:00,37.09,37.2,37.08,37.17,308200.0,25.4823,25.5578,25.4754,25.5372,308200.0
2010-05-25 11:00:00,37.18,37.29,37.17,37.27,279700.0,25.5441,25.6197,25.5372,25.6059,279700.0
2010-05-25 11:05:00,37.27,37.46,37.27,37.37,693300.0,25.6059,25.7365,25.6059,25.6746,693300.0
2010-05-25 11:10:00,37.37,37.38,37.28,37.34,301400.0,25.6746,25.6815,25.6128,25.654,301400.0
2010-05-25 11:15:00,37.35,37.36,37.24,37.24,332100.0,25.6609,25.6678,25.5853,25.5853,332100.0
2010-05-25 11:20:00,37.24,37.28,37.2,37.26,291400.0,25.5853,25.6128,25.5578,25.5991,291400.0
2010-05-25 11:25:00,37.26,37.38,37.26,37.32,272300.0,25.5991,25.6815,25.5991,25.6403,272300.0
2010-05-25 11:30:00,37.31,37.33,37.24,37.24,190200.0,25.6334,25.6472,25.5853,25.5853,190200.0
2010-05-25 11:35:00,37.24,37.26,37.2,37.26,269000.0,25.5853,25.5991,25.5578,25.5991,269000.0
2010-05-25 11:40:00,37.26,37.34,37.23,37.28,256400.0,25.5991,25.654,25.5785,25.6128,256400.0
2010-05-25 11:45:00,37.28,37.32,37.24,37.26,205100.0,25.6128,25.6403,25.5853,25.5991,205100.0
2010-05-25 11:50:00,37.26,37.32,37.23,37.3,298500.0,25.5991,25.6403,25.5785,25.6266,298500.0
2010-05-25 11:55:00,37.3,37.43,37.28,37.39,345000.0,25.6266,25.7159,25.6128,25.6884,345000.0
2010-05-25 12:00:00,37.4,37.49,37.37,37.48,281100.0,25.6953,25.7571,25.6746,25.7502,281100.0
2010-05-25 12:05:00,37.47,37.47,37.34,37.35,468100.0,25.7433,25.7433,25.654,25.6609,468100.0
2010-05-25 12:10:00,37.35,37.44,37.32,37.42,244300.0,25.6609,25.7227,25.6403,25.709,244300.0
2010-05-25 12:15:00,37.43,37.45,37.33,37.34,318100.0,25.7159,25.7296,25.6472,25.654,318100.0
2010-05-25 12:20:00,37.33,37.35,37.28,37.29,252900.0,25.6472,25.6609,25.6128,25.6197,252900.0
2010-05-25 12:25:00,37.28,37.39,37.28,37.35,618300.0,25.6128,25.6884,25.6128,25.6609,618300.0
2010-05-25 12:30:00,37.35,37.36,37.24,37.25,382000.0,25.6609,25.6678,25.5853,25.5922,382000.0
2010-05-25 12:35:00,37.25,37.32,37.24,37.31,115600.0,25.5922,25.6403,25.5853,25.6334,115600.0
2010-05-25 12:40:00,37.31,37.32,37.19,37.19,114200.0,25.6334,25.6403,25.551,25.551,114200.0
2010-05-25 12:45:00,37.19,37.34,37.19,37.34,147100.0,25.551,25.654,25.551,25.654,147100.0
2010-05-25 12:50:00,37.33,37.34,37.29,37.3,124200.0,25.6472,25.654,25.6197,25.6266,124200.0
2010-05-25 12:55:00,37.3,37.37,37.28,37.3,116400.0,25.6266,25.6746,25.6128,25.6266,116400.0
2010-05-25 13:00:00,37.3,37.33,37.21,37.26,268700.0,25.6266,25.6472,25.5647,25.5991,268700.0
2010-05-25 13:05:00,37.26,37.28,37.18,37.19,231700.0,25.5991,25.6128,25.5441,25.551,231700.0
2010-05-25 13:10:00,37.18,37.22,37.13,37.17,306800.0,25.5441,25.5716,25.5098,25.5372,306800.0
2010-05-25 13:15:00,37.18,37.2,37.11,37.2,222400.0,25.5441,25.5578,25.496,25.5578,222400.0
2010-05-25 13:20:00,37.21,37.31,37.17,37.24,211100.0,25.5647,25.6334,25.5372,25.5853,211100.0
2010-05-25 13:25:00,37.24,37.29,37.23,37.26,110900.0,25.5853,25.6197,25.5785,25.5991,110900.0
2010-05-25 13:30:00,37.27,37.28,37.14,37.19,201400.0,25.6059,25.6128,25.5166,25.551,201400.0
2010-05-25 13:35:00,37.19,37.22,37.11,37.15,140800.0,25.551,25.5716,25.496,25.5235,140800.0
2010-05-25 13:40:00,37.15,37.17,37.09,37.15,197200.0,25.5235,25.5372,25.4823,25.5235,197200.0
2010-05-25 13:45:00,37.14,37.18,37.12,37.15,114600.0,25.5166,25.5441,25.5029,25.5235,114600.0
2010-05-25 13:50:00,37.15,37.23,37.11,37.18,160800.0,25.5235,25.5785,25.496,25.5441,160800.0
2010-05-25 13:55:00,37.17,37.2,37.1,37.15,196700.0,25.5372,25.5578,25.4891,25.5235,196700.0
2010-05-25 14:00:00,37.15,37.18,37.09,37.18,158300.0,25.5235,25.5441,25.4823,25.5441,158300.0
2010-05-25 14:05:00,37.18,37.28,37.15,37.18,268900.0,25.5441,25.6128,25.5235,25.5441,268900.0
2010-05-25 14:10:00,37.18,37.3,37.18,37.3,132300.0,25.5441,25.6266,25.5441,25.6266,132300.0
2010-05-25 14:15:00,37.3,37.36,37.24,37.35,192900.0,25.6266,25.6678,25.5853,25.6609,192900.0
2010-05-25 14:20:00,37.35,37.37,37.27,37.36,298700.0,25.6609,25.6746,25.6059,25.6678,298700.0
2010-05-25 14:25:00,37.36,37.48,37.36,37.4,364800.0,25.6678,25.7502,25.6678,25.6953,364800.0
2010-05-25 14:30:00,37.4,37.46,37.31,37.31,243500.0,25.6953,25.7365,25.6334,25.6334,243500.0
2010-05-25 14:35:00,37.31,37.43,37.31,37.36,178700.0,25.6334,25.7159,25.6334,25.6678,178700.0
2010-05-25 14:40:00,37.36,37.53,37.33,37.48,256600.0,25.6678,25.7846,25.6472,25.7502,256600.0
2010-05-25 14:45:00,37.48,37.71,37.46,37.68,812300.0,25.7502,25.9082,25.7365,25.8876,812300.0
2010-05-25 14:50:00,37.68,37.72,37.62,37.71,962500.0,25.8876,25.9151,25.8464,25.9082,962500.0
2010-05-25 14:55:00,37.71,37.71,37.54,37.56,617600.0,25.9082,25.9082,25.7914,25.8052,617600.0
2010-05-25 15:00:00,37.57,37.7,37.56,37.67,441700.0,25.8121,25.9014,25.8052,25.8808,441700.0
2010-05-25 15:05:00,37.68,37.81,37.66,37.77,559300.0,25.8876,25.9769,25.8739,25.9495,559300.0
2010-05-25 15:10:00,37.77,37.79,37.6,37.63,396100.0,25.9495,25.9632,25.8327,25.8533,396100.0
2010-05-25 15:15:00,37.63,37.65,37.57,37.62,295700.0,25.8533,25.867,25.8121,25.8464,295700.0
2010-05-25 15:20:00,37.63,37.84,37.63,37.81,507600.0,25.8533,25.9976,25.8533,25.9769,507600.0
2010-05-25 15:25:00,37.82,37.88,37.79,37.87,504400.0,25.9838,26.025,25.9632,26.0182,504400.0
2010-05-25 15:30:00,37.87,37.98,37.84,37.95,493100.0,26.0182,26.0937,25.9976,26.0731,493100.0
2010-05-25 15:35:00,37.96,38.05,37.85,37.89,735500.0,26.08,26.1418,26.0044,26.0319,735500.0
2010-05-25 15:40:00,37.88,38.0,37.88,37.95,831800.0,26.025,26.1075,26.025,26.0731,831800.0
2010-05-25 15:45:00,37.94,38.05,37.88,37.99,1680500.0,26.0663,26.1418,26.025,26.1006,1680500.0
2010-05-25 15:50:00,38.0,38.0,37.81,37.9,1171500.0,26.1075,26.1075,25.9769,26.0388,1171500.0
2010-05-25 15:55:00,37.9,38.08,37.9,37.97,1774900.0,26.0388,26.1624,26.0388,26.0869,1774900.0
2010-05-26 09:30:00,38.18,38.34,38.16,38.28,402900.0,26.2311,26.3411,26.2174,26.2998,402900.0
2010-05-26 09:35:00,38.28,38.42,38.25,38.42,530400.0,26.2998,26.396,26.2792,26.396,530400.0
2010-05-26 09:40:00,38.42,38.44,38.34,38.38,427000.0,26.396,26.4098,26.3411,26.3686,427000.0
2010-05-26 09:45:00,38.39,38.39,38.25,38.33,412600.0,26.3754,26.3754,26.2792,26.3342,412600.0
2010-05-26 09:50:00,38.33,38.42,38.29,38.41,423700.0,26.3342,26.396,26.3067,26.3892,423700.0
2010-05-26 09:55:00,38.4,38.59,38.4,38.52,601700.0,26.3823,26.5128,26.3823,26.4647,601700.0
2010-05-26 10:00:00,38.53,38.66,38.52,38.62,724100.0,26.4716,26.5609,26.4647,26.5334,724100.0
2010-05-26 10:05:00,38.62,38.62,38.53,38.56,831000.0,26.5334,26.5334,26.4716,26.4922,831000.0
2010-05-26 10:10:00,38.56,38.64,38.51,38.64,706900.0,26.4922,26.5472,26.4579,26.5472,706900.0
2010-05-26 10:15:00,38.64,38.73,38.61,38.73,786200.0,26.5472,26.609,26.5266,26.609,786200.0
2010-05-26 10:20:00,38.72,38.73,38.61,38.7,1266600.0,26.6021,26.609,26.5266,26.5884,1266600.0
2010-05-26 10:25:00,38.69,38.7,38.64,38.68,581100.0,26.5815,26.5884,26.5472,26.5747,581100.0
2010-05-26 10:30:00,38.67,38.78,38.66,38.77,503900.0,26.5678,26.6434,26.5609,26.6365,503900.0
2010-05-26 10:35:00,38.77,38.88,38.74,38.86,861900.0,26.6365,26.7121,26.6159,26.6983,861900.0
2010-05-26 10:40:00,38.86,38.88,38.81,38.84,623000.0,26.6983,26.7121,26.664,26.6846,623000.0
2010-05-26 10:45:00,38.84,38.89,38.76,38.77,507700.0,26.6846,26.7189,26.6296,26.6365,507700.0
2010-05-26 10:50:00,38.77,38.83,38.66,38.67,489800.0,26.6365,26.6777,26.5609,26.5678,489800.0
2010-05-26 10:55:00,38.67,38.68,38.62,38.63,664800.0,26.5678,26.5747,26.5334,26.5403,664800.0
2010-05-26 11:00:00,38.63,38.65,38.51,38.52,561500.0,26.5403,26.5541,26.4579,26.4647,561500.0
2010-05-26 11:05:00,38.51,38.61,38.46,38.6,432300.0,26.4579,26.5266,26.4235,26.5197,432300.0
2010-05-26 11:10:00,38.61,38.7,38.58,38.69,500900.0,26.5266,26.5884,26.506,26.5815,500900.0
2010-05-26 11:15:00,38.69,38.72,38.6,38.71,246300.0,26.5815,26.6021,26.5197,26.5953,246300.0
2010-05-26 11:20:00,38.71,38.71,38.53,38.58,411700.0,26.5953,26.5953,26.4716,26.506,411700.0
2010-05-26 11:25:00,38.57,38.62,38.42,38.43,458000.0,26.4991,26.5334,26.396,26.4029,458000.0
2010-05-26 11:30:00,38.43,38.51,38.41,38.48,323200.0,26.4029,26.4579,26.3892,26.4373,323200.0
2010-05-26 11:35:00,38.48,38.55,38.43,38.47,512900.0,26.4373,26.4853,26.4029,26.4304,512900.0
2010-05-26 11:40:00,38.47,38.52,38.42,38.42,404500.0,26.4304,26.4647,26.396,26.396,404500.0
2010-05-26 11:45:00,38.42,38.47,38.26,38.36,627300.0,26.396,26.4304,26.2861,26.3548,627300.0
2010-05-26 11:50:00,38.36,38.4,38.28,38.39,517100.0,26.3548,26.3823,26.2998,26.3754,517100.0
2010-05-26 11:55:00,38.39,38.46,38.38,38.45,584800.0,26.3754,26.4235,26.3686,26.4166,584800.0
2010-05-26 12:00:00,38.45,38.48,38.39,38.48,158300.0,26.4166,26.4373,26.3754,26.4373,158300.0
2010-05-26 12:05:00,38.49,38.55,38.48,38.54,275900.0,26.4441,26.4853,26.4373,26.4785,275900.0
2010-05-26 12:10:00,38.55,38.57,38.49,38.52,292700.0,26.4853,26.4991,26.4441,26.4647,292700.0
2010-05-26 12:15:00,38.52,38.59,38.51,38.57,121400.0,26.4647,26.5128,26.4579,26.4991,121400.0
2010-05-26 12:20:00,38.57,38.61,38.55,38.56,151100.0,26.4991,26.5266,26.4853,26.4922,151100.0
2010-05-26 12:25:00,38.56,38.57,38.43,38.46,176900.0,26.4922,26.4991,26.4029,26.4235,176900.0
2010-05-26 12:30:00,38.46,38.47,38.41,38.47,84800.0,26.4235,26.4304,26.3892,26.4304,84800.0
2010-05-26 12:35:00,38.47,38.53,38.45,38.52,79000.0,26.4304,26.4716,26.4166,26.4647,79000.0
2010-05-26 12:40:00,38.51,38.52,38.37,38.42,188300.0,26.4579,26.4647,26.3617,26.396,188300.0
2010-05-26 12:45:00,38.43,38.54,38.43,38.43,153300.0,26.4029,26.4785,26.4029,26.4029,153300.0
2010-05-26 12:50:00,38.43,38.57,38.41,38.56,164500.0,26.4029,26.4991,26.3892,26.4922,164500.0
2010-05-26 12:55:00,38.55,38.61,38.51,38.59,105700.0,26.4853,26.5266,26.4579,26.5128,105700.0
2010-05-26 13:00:00,38.59,38.61,38.58,38.59,211800.0,26.5128,26.5266,26.506,26.5128,211800.0
2010-05-26 13:05:00,38.59,38.66,38.56,38.62,117400.0,26.5128,26.5609,26.4922,26.5334,117400.0
2010-05-26 13:10:00,38.62,38.63,38.53,38.55,65600.0,26.5334,26.5403,26.4716,26.4853,65600.0
2010-05-26 13:15:00,38.55,38.59,38.52,38.52,98400.0,26.4853,26.5128,26.4647,26.4647,98400.0
2010-05-26 13:20:00,38.53,38.59,38.53,38.59,108600.0,26.4716,26.5128,26.4716,26.5128,108600.0
2010-05-26 13:25:00,38.59,38.6,38.54,38.56,122700.0,26.5128,26.5197,26.4785,26.4922,122700.0
2010-05-26 13:30:00,38.55,38.6,38.54,38.59,80900.0,26.4853,26.5197,26.4785,26.5128,80900.0
2010-05-26 13:35:00,38.59,38.69,38.59,38.67,103300.0,26.5128,26.5815,26.5128,26.5678,103300.0
2010-05-26 13:40:00,38.68,38.71,38.62,38.65,150800.0,26.5747,26.5953,26.5334,26.5541,150800.0
2010-05-26 13:45:00,38.64,38.64,38.58,38.64,97700.0,26.5472,26.5472,26.506,26.5472,97700.0
2010-05-26 13:50:00,38.64,38.65,38.61,38.63,65500.0,26.5472,26.5541,26.5266,26.5403,65500.0
2010-05-26 13:55:00,38.62,38.67,38.56,38.59,191500.0,26.5334,26.5678,26.4922,26.5128,191500.0
2010-05-26 14:00:00,38.59,38.63,38.54,38.54,134600.0,26.5128,26.5403,26.4785,26.4785,134600.0
2010-05-26 14:05:00,38.54,38.59,38.54,38.57,84400.0,26.4785,26.5128,26.4785,26.4991,84400.0
2010-05-26 14:10:00,38.56,38.59,38.49,38.51,219300.0,26.4922,26.5128,26.4441,26.4579,219300.0
2010-05-26 14:15:00,38.52,38.55,38.48,38.53,255100.0,26.4647,26.4853,26.4373,26.4716,255100.0
2010-05-26 14:20:00,38.52,38.55,38.39,38.46,396300.0,26.4647,26.4853,26.3754,26.4235,396300.0
2010-05-26 14:25:00,38.47,38.47,38.4,38.46,193000.0,26.4304,26.4304,26.3823,26.4235,193000.0
2010-05-26 14:30:00,38.45,38.49,38.25,38.32,570300.0,26.4166,26.4441,26.2792,26.3273,570300.0
2010-05-26 14:35:00,38.33,38.34,38.2,38.3,624500.0,26.3342,26.3411,26.2449,26.3136,624500.0
2010-05-26 14:40:00,38.3,38.31,38.2,38.24,537400.0,26.3136,26.3205,26.2449,26.2724,537400.0
2010-05-26 14:45:00,38.24,38.27,38.14,38.21,272200.0,26.2724,26.293,26.2037,26.2518,272200.0
2010-05-26 14:50:00,38.2,38.26,38.14,38.15,647700.0,26.2449,26.2861,26.2037,26.2105,647700.0
2010-05-26 14:55:00,38.16,38.27,38.16,38.27,161300.0,26.2174,26.293,26.2174,26.293,161300.0
2010-05-26 15:00:00,38.28,38.37,38.26,38.28,367100.0,26.2998,26.3617,26.2861,26.2998,367100.0
2010-05-26 15:05:00,38.28,38.31,38.22,38.24,304200.0,26.2998,26.3205,26.2586,26.2724,304200.0
2010-05-26 15:10:00,38.24,38.36,38.23,38.35,291400.0,26.2724,26.3548,26.2655,26.3479,291400.0
2010-05-26 15:15:00,38.35,38.37,38.16,38.19,403100.0,26.3479,26.3617,26.2174,26.238,403100.0
2010-05-26 15:20:00,38.2,38.26,38.07,38.07,256900.0,26.2449,26.2861,26.1556,26.1556,256900.0
2010-05-26 15:25:00,38.07,38.07,37.78,37.88,1504300.0,26.1556,26.1556,25.9563,26.025,1504300.0
2010-05-26 15:30:00,37.88,37.99,37.8,37.81,755300.0,26.025,26.1006,25.9701,25.9769,755300.0
2010-05-26 15:35:00,37.82,38.0,37.78,37.99,659100.0,25.9838,26.1075,25.9563,26.1006,659100.0
2010-05-26 15:40:00,38.0,38.15,38.0,38.11,486800.0,26.1075,26.2105,26.1075,26.1831,486800.0
2010-05-26 15:45:00,38.1,38.12,37.88,37.98,730500.0,26.1762,26.1899,26.025,26.0937,730500.0
2010-05-26 15:50:00,37.98,38.1,37.96,38.05,1092900.0,26.0937,26.1762,26.08,26.1418,1092900.0
2010-05-26 15:55:00,38.06,38.08,37.91,37.93,1705700.0,26.1487,26.1624,26.0456,26.0594,1705700.0
2010-05-27 09:30:00,38.97,39.13,38.96,38.99,685300.0,26.7739,26.8838,26.767,26.7876,685300.0
2010-05-27 09:35:00,38.98,38.99,38.83,38.85,696400.0,26.7808,26.7876,26.6777,26.6915,696400.0
2010-05-27 09:40:00,38.85,38.99,38.85,38.95,578800.0,26.6915,26.7876,26.6915,26.7602,578800.0
2010-05-27 09:45:00,38.96,39.04,38.93,38.95,709600.0,26.767,26.822,26.7464,26.7602,709600.0
2010-05-27 09:50:00,38.95,39.01,38.89,38.95,411800.0,26.7602,26.8014,26.7189,26.7602,411800.0
2010-05-27 09:55:00,38.95,39.02,38.87,38.95,448400.0,26.7602,26.8083,26.7052,26.7602,448400.0
2010-05-27 10:00:00,38.95,38.97,38.8,38.92,521900.0,26.7602,26.7739,26.6571,26.7396,521900.0
2010-05-27 10:05:00,38.92,39.02,38.92,39.01,508100.0,26.7396,26.8083,26.7396,26.8014,508100.0
2010-05-27 10:10:00,39.01,39.04,38.92,39.0,1769900.0,26.8014,26.822,26.7396,26.7945,1769900.0
2010-05-27 10:15:00,39.0,39.08,38.95,39.06,548400.0,26.7945,26.8495,26.7602,26.8357,548400.0
2010-05-27 10:20:00,39.06,39.15,39.01,39.14,630500.0,26.8357,26.8976,26.8014,26.8907,630500.0
2010-05-27 10:25:00,39.14,39.25,39.12,39.24,625100.0,26.8907,26.9663,26.877,26.9594,625100.0
2010-05-27 10:30:00,39.24,39.36,39.21,39.32,778000.0,26.9594,27.0419,26.9388,27.0144,778000.0
2010-05-27 10:35:00,39.32,39.36,39.31,39.35,1688100.0,27.0144,27.0419,27.0075,27.035,1688100.0
2010-05-27 10:40:00,39.35,39.41,39.33,39.4,1001700.0,27.035,27.0762,27.0212,27.0693,1001700.0
2010-05-27 10:45:00,39.4,39.47,39.36,39.46,1764600.0,27.0693,27.1174,27.0419,27.1106,1764600.0
2010-05-27 10:50:00,39.47,39.64,39.44,39.6,1751200.0,27.1174,27.2342,27.0968,27.2067,1751200.0
2010-05-27 10:55:00,39.6,39.63,39.46,39.46,854600.0,27.2067,27.2274,27.1106,27.1106,854600.0
2010-05-27 11:00:00,39.47,39.52,39.41,39.49,692000.0,27.1174,27.1518,27.0762,27.1312,692000.0
2010-05-27 11:05:00,39.49,39.53,39.42,39.48,477100.0,27.1312,27.1586,27.0831,27.1243,477100.0
2010-05-27 11:10:00,39.47,39.48,39.36,39.39,368800.0,27.1174,27.1243,27.0419,27.0625,368800.0
2010-05-27 11:15:00,39.4,39.45,39.32,39.4,468300.0,27.0693,27.1037,27.0144,27.0693,468300.0
2010-05-27 11:20:00,39.4,39.46,39.37,39.44,159600.0,27.0693,27.1106,27.0487,27.0968,159600.0
2010-05-27 11:25:00,39.45,39.54,39.43,39.53,281200.0,27.1037,27.1655,27.0899,27.1586,281200.0
2010-05-27 11:30:00,39.53,39.56,39.37,39.45,329200.0,27.1586,27.1793,27.0487,27.1037,329200.0
2010-05-27 11:35:00,39.44,39.46,39.31,39.32,169000.0,27.0968,27.1106,27.0075,27.0144,169000.0
2010-05-27 11:40:00,39.31,39.36,39.27,39.33,248500.0,27.0075,27.0419,26.98,27.0212,248500.0
2010-05-27 11:45:00,39.33,39.36,39.31,39.36,107500.0,27.0212,27.0419,27.0075,27.0419,107500.0
2010-05-27 11:50:00,39.35,39.48,39.34,39.43,357200.0,27.035,27.1243,27.0281,27.0899,357200.0
2010-05-27 11:55:00,39.44,39.48,39.38,39.45,181400.0,27.0968,27.1243,27.0556,27.1037,181400.0
2010-05-27 12:00:00,39.44,39.45,39.35,39.43,131600.0,27.0968,27.1037,27.035,27.0899,131600.0
2010-05-27 12:05:00,39.43,39.44,39.37,39.41,111100.0,27.0899,27.0968,27.0487,27.0762,111100.0
2010-05-27 12:10:00,39.41,39.45,39.39,39.45,123200.0,27.0762,27.1037,27.0625,27.1037,123200.0
2010-05-27 12:15:00,39.45,39.5,39.4,39.44,270900.0,27.1037,27.138,27.0693,27.0968,270900.0
2010-05-27 12:20:00,39.44,39.44,39.38,39.39,189900.0,27.0968,27.0968,27.0556,27.0625,189900.0
2010-05-27 12:25:00,39.4,39.47,39.37,39.44,171300.0,27.0693,27.1174,27.0487,27.0968,171300.0
2010-05-27 12:30:00,39.44,39.48,39.41,39.45,249200.0,27.0968,27.1243,27.0762,27.1037,249200.0
2010-05-27 12:35:00,39.46,39.51,39.45,39.5,136500.0,27.1106,27.1449,27.1037,27.138,136500.0
2010-05-27 12:40:00,39.49,39.51,39.45,39.45,173200.0,27.1312,27.1449,27.1037,27.1037,173200.0
2010-05-27 12:45:00,39.45,39.53,39.45,39.5,107300.0,27.1037,27.1586,27.1037,27.138,107300.0
2010-05-27 12:50:00,39.51,39.51,39.42,39.43,191200.0,27.1449,27.1449,27.0831,27.0899,191200.0
2010-05-27 12:55:00,39.44,39.47,39.39,39.4,175500.0,27.0968,27.1174,27.0625,27.0693,175500.0
2010-05-27 13:00:00,39.4,39.41,39.33,39.39,264400.0,27.0693,27.0762,27.0212,27.0625,264400.0
2010-05-27 13:05:00,39.39,39.39,39.29,39.36,261900.0,27.0625,27.0625,26.9938,27.0419,261900.0
2010-05-27 13:10:00,39.36,39.39,39.33,39.39,67600.0,27.0419,27.0625,27.0212,27.0625,67600.0
2010-05-27 13:15:00,39.39,39.46,39.39,39.45,123900.0,27.0625,27.1106,27.0625,27.1037,123900.0
2010-05-27 13:20:00,39.45,39.49,39.42,39.43,401700.0,27.1037,27.1312,27.0831,27.0899,401700.0
2010-05-27 13:25:00,39.44,39.47,39.43,39.43,41800.0,27.0968,27.1174,27.0899,27.0899,41800.0
2010-05-27 13:30:00,39.44,39.46,39.42,39.46,176800.0,27.0968,27.1106,27.0831,27.1106,176800.0
2010-05-27 13:35:00,39.46,39.52,39.45,39.47,244100.0,27.1106,27.1518,27.1037,27.1174,244100.0
2010-05-27 13:40:00,39.47,39.48,39.4,39.42,155200.0,27.1174,27.1243,27.0693,27.0831,155200.0
2010-05-27 13:45:00,39.42,39.43,39.38,39.42,191800.0,27.0831,27.0899,27.0556,27.0831,191800.0
2010-05-27 13:50:00,39.43,39.45,39.39,39.4,121300.0,27.0899,27.1037,27.0625,27.0693,121300.0
2010-05-27 13:55:00,39.4,39.46,39.38,39.45,1071200.0,27.0693,27.1106,27.0556,27.1037,1071200.0
2010-05-27 14:00:00,39.45,39.49,39.44,39.44,128300.0,27.1037,27.1312,27.0968,27.0968,128300.0
2010-05-27 14:05:00,39.45,39.58,39.44,39.56,221600.0,27.1037,27.193,27.0968,27.1793,221600.0
2010-05-27 14:10:00,39.56,39.64,39.56,39.59,393900.0,27.1793,27.2342,27.1793,27.1999,393900.0
2010-05-27 14:15:00,39.59,39.6,39.55,39.6,130400.0,27.1999,27.2067,27.1724,27.2067,130400.0
2010-05-27 14:20:00,39.59,39.66,39.58,39.64,283100.0,27.1999,27.248,27.193,27.2342,283100.0
2010-05-27 14:25:00,39.64,39.65,39.61,39.62,199500.0,27.2342,27.2411,27.2136,27.2205,199500.0
2010-05-27 14:30:00,39.63,39.63,39.57,39.6,273600.0,27.2274,27.2274,27.1861,27.2067,273600.0
2010-05-27 14:35:00,39.61,39.65,39.59,39.64,143500.0,27.2136,27.2411,27.1999,27.2342,143500.0
2010-05-27 14:40:00,39.65,39.66,39.6,39.6,125800.0,27.2411,27.248,27.2067,27.2067,125800.0
2010-05-27 14:45:00,39.61,39.62,39.54,39.56,202100.0,27.2136,27.2205,27.1655,27.1793,202100.0
2010-05-27 14:50:00,39.56,39.56,39.5,39.51,339700.0,27.1793,27.1793,27.138,27.1449,339700.0
2010-05-27 14:55:00,39.51,39.55,39.48,39.5,697600.0,27.1449,27.1724,27.1243,27.138,697600.0
2010-05-27 15:00:00,39.5,39.6,39.49,39.59,654800.0,27.138,27.2067,27.1312,27.1999,654800.0
2010-05-27 15:05:00,39.58,39.61,39.55,39.56,363700.0,27.193,27.2136,27.1724,27.1793,363700.0
2010-05-27 15:10:00,39.55,39.63,39.53,39.61,319200.0,27.1724,27.2274,27.1586,27.2136,319200.0
2010-05-27 15:15:00,39.6,39.65,39.56,39.58,257300.0,27.2067,27.2411,27.1793,27.193,257300.0
2010-05-27 15:20:00,39.57,39.58,39.51,39.53,157000.0,27.1861,27.193,27.1449,27.1586,157000.0
2010-05-27 15:25:00,39.53,39.55,39.47,39.52,252400.0,27.1586,27.1724,27.1174,27.1518,252400.0
2010-05-27 15:30:00,39.52,39.57,39.51,39.54,290200.0,27.1518,27.1861,27.1449,27.1655,290200.0
2010-05-27 15:35:00,39.55,39.6,39.54,39.58,196800.0,27.1724,27.2067,27.1655,27.193,196800.0
2010-05-27 15:40:00,39.58,39.64,39.54,39.61,396700.0,27.193,27.2342,27.1655,27.2136,396700.0
2010-05-27 15:45:00,39.61,39.62,39.56,39.61,857500.0,27.2136,27.2205,27.1793,27.2136,857500.0
2010-05-27 15:50:00,39.62,39.7,39.61,39.68,1712500.0,27.2205,27.2754,27.2136,27.2617,1712500.0
2010-05-27 15:55:00,39.68,39.76,39.63,39.72,3585600.0,27.2617,27.3167,27.2274,27.2892,3585600.0
2010-05-28 09:30:00,39.7,39.77,39.57,39.58,493400.0,27.2754,27.3235,27.1861,27.193,493400.0
2010-05-28 09:35:00,39.57,39.6,39.42,39.51,1026500.0,27.1861,27.2067,27.0831,27.1449,1026500.0
2010-05-28 09:40:00,39.5,39.54,39.29,39.32,1186700.0,27.138,27.1655,26.9938,27.0144,1186700.0
2010-05-28 09:45:00,39.33,39.47,39.29,39.45,748600.0,27.0212,27.1174,26.9938,27.1037,748600.0
2010-05-28 09:50:00,39.44,39.47,39.32,39.39,622500.0,27.0968,27.1174,27.0144,27.0625,622500.0
2010-05-28 09:55:00,39.38,39.53,39.31,39.53,697100.0,27.0556,27.1586,27.0075,27.1586,697100.0
2010-05-28 10:00:00,39.53,39.58,39.46,39.5,691200.0,27.1586,27.193,27.1106,27.138,691200.0
2010-05-28 10:05:00,39.5,39.62,39.47,39.61,716300.0,27.138,27.2205,27.1174,27.2136,716300.0
2010-05-28 10:10:00,39.61,39.68,39.58,39.63,666100.0,27.2136,27.2617,27.193,27.2274,666100.0
2010-05-28 10:15:00,39.63,39.69,39.6,39.64,766800.0,27.2274,27.2686,27.2067,27.2342,766800.0
2010-05-28 10:20:00,39.64,39.67,39.57,39.58,367700.0,27.2342,27.2548,27.1861,27.193,367700.0
2010-05-28 10:25:00,39.58,39.65,39.57,39.6,473300.0,27.193,27.2411,27.1861,27.2067,473300.0
2010-05-28 10:30:00,39.6,39.66,39.58,39.66,268900.0,27.2067,27.248,27.193,27.248,268900.0
2010-05-28 10:35:00,39.66,39.7,39.61,39.62,362300.0,27.248,27.2754,27.2136,27.2205,362300.0
2010-05-28 10:40:00,39.63,39.65,39.53,39.56,235700.0,27.2274,27.2411,27.1586,27.1793,235700.0
2010-05-28 10:45:00,39.55,39.62,39.47,39.49,320000.0,27.1724,27.2205,27.1174,27.1312,320000.0
2010-05-28 10:50:00,39.49,39.52,39.36,39.39,672800.0,27.1312,27.1518,27.0419,27.0625,672800.0
2010-05-28 10:55:00,39.38,39.46,39.33,39.36,3838100.0,27.0556,27.1106,27.0212,27.0419,3838100.0
2010-05-28 11:00:00,39.36,39.41,39.32,39.36,574000.0,27.0419,27.0762,27.0144,27.0419,574000.0
2010-05-28 11:05:00,39.36,39.36,39.23,39.3,777400.0,27.0419,27.0419,26.9525,27.0006,777400.0
2010-05-28 11:10:00,39.3,39.37,39.17,39.2,404500.0,27.0006,27.0487,26.9113,26.9319,404500.0
2010-05-28 11:15:00,39.2,39.22,39.11,39.15,414100.0,26.9319,26.9457,26.8701,26.8976,414100.0
2010-05-28 11:20:00,39.14,39.19,39.11,39.15,368100.0,26.8907,26.9251,26.8701,26.8976,368100.0
2010-05-28 11:25:00,39.14,39.24,39.14,39.23,287800.0,26.8907,26.9594,26.8907,26.9525,287800.0
2010-05-28 11:30:00,39.22,39.26,39.19,39.19,275800.0,26.9457,26.9731,26.9251,26.9251,275800.0
2010-05-28 11:35:00,39.19,39.25,39.19,39.21,190400.0,26.9251,26.9663,26.9251,26.9388,190400.0
2010-05-28 11:40:00,39.21,39.37,39.21,39.36,309400.0,26.9388,27.0487,26.9388,27.0419,309400.0
2010-05-28 11:45:00,39.36,39.42,39.31,39.4,475500.0,27.0419,27.0831,27.0075,27.0693,475500.0
2010-05-28 11:50:00,39.39,39.4,39.32,39.37,406300.0,27.0625,27.0693,27.0144,27.0487,406300.0
2010-05-28 11:55:00,39.38,39.38,39.3,39.33,210400.0,27.0556,27.0556,27.0006,27.0212,210400.0
2010-05-28 12:00:00,39.32,39.38,39.28,39.3,247600.0,27.0144,27.0556,26.9869,27.0006,247600.0
2010-05-28 12:05:00,39.3,39.32,39.26,39.31,180000.0,27.0006,27.0144,26.9731,27.0075,180000.0
2010-05-28 12:10:00,39.32,39.38,39.31,39.35,201400.0,27.0144,27.0556,27.0075,27.035,201400.0
2010-05-28 12:15:00,39.35,39.38,39.31,39.38,217200.0,27.035,27.0556,27.0075,27.0556,217200.0
2010-05-28 12:20:00,39.38,39.44,39.38,39.43,263700.0,27.0556,27.0968,27.0556,27.0899,263700.0
2010-05-28 12:25:00,39.43,39.45,39.43,39.43,155500.0,27.0899,27.1037,27.0899,27.0899,155500.0
2010-05-28 12:30:00,39.44,39.46,39.4,39.43,188600.0,27.0968,27.1106,27.0693,27.0899,188600.0
2010-05-28 12:35:00,39.42,39.42,39.0,39.02,1307900.0,27.0831,27.0831,26.7945,26.8083,1307900.0
2010-05-28 12:40:00,39.02,39.23,38.96,39.0,1116700.0,26.8083,26.9525,26.767,26.7945,1116700.0
2010-05-28 12:45:00,38.99,39.14,38.91,39.13,1085100.0,26.7876,26.8907,26.7327,26.8838,1085100.0
2010-05-28 12:50:00,39.13,39.23,39.1,39.23,560300.0,26.8838,26.9525,26.8632,26.9525,560300.0
2010-05-28 12:55:00,39.23,39.27,39.17,39.22,328800.0,26.9525,26.98,26.9113,26.9457,328800.0
2010-05-28 13:00:00,39.23,39.33,39.23,39.27,224900.0,26.9525,27.0212,26.9525,26.98,224900.0
2010-05-28 13:05:00,39.27,39.3,39.15,39.18,164900.0,26.98,27.0006,26.8976,26.9182,164900.0
2010-05-28 13:10:00,39.17,39.28,39.15,39.2,250000.0,26.9113,26.9869,26.8976,26.9319,250000.0
2010-05-28 13:15:00,39.2,39.26,39.13,39.25,268400.0,26.9319,26.9731,26.8838,26.9663,268400.0
2010-05-28 13:20:00,39.26,39.26,39.2,39.23,192900.0,26.9731,26.9731,26.9319,26.9525,192900.0
2010-05-28 13:25:00,39.23,39.26,39.19,39.22,150600.0,26.9525,26.9731,26.9251,26.9457,150600.0
2010-05-28 13:30:00,39.21,39.25,39.15,39.15,246100.0,26.9388,26.9663,26.8976,26.8976,246100.0
2010-05-28 13:35:00,39.15,39.2,39.13,39.18,173800.0,26.8976,26.9319,26.8838,26.9182,173800.0
2010-05-28 13:40:00,39.18,39.2,39.16,39.18,114500.0,26.9182,26.9319,26.9044,26.9182,114500.0
2010-05-28 13:45:00,39.19,39.19,39.08,39.12,223500.0,26.9251,26.9251,26.8495,26.877,223500.0
2010-05-28 13:50:00,39.13,39.2,39.12,39.18,175700.0,26.8838,26.9319,26.877,26.9182,175700.0
2010-05-28 13:55:00,39.18,39.21,39.1,39.12,235500.0,26.9182,26.9388,26.8632,26.877,235500.0
2010-05-28 14:00:00,39.11,39.14,39.05,39.1,274600.0,26.8701,26.8907,26.8289,26.8632,274600.0
2010-05-28 14:05:00,39.09,39.15,39.01,39.13,394200.0,26.8564,26.8976,26.8014,26.8838,394200.0
2010-05-28 14:10:00,39.14,39.18,39.09,39.14,318800.0,26.8907,26.9182,26.8564,26.8907,318800.0
2010-05-28 14:15:00,39.14,39.23,39.11,39.23,190200.0,26.8907,26.9525,26.8701,26.9525,190200.0
2010-05-28 14:20:00,39.22,39.26,39.18,39.2,290900.0,26.9457,26.9731,26.9182,26.9319,290900.0
2010-05-28 14:25:00,39.2,39.3,39.19,39.27,172400.0,26.9319,27.0006,26.9251,26.98,172400.0
2010-05-28 14:30:00,39.27,39.29,39.23,39.27,133500.0,26.98,26.9938,26.9525,26.98,133500.0
2010-05-28 14:35:00,39.27,39.31,39.23,39.27,437800.0,26.98,27.0075,26.9525,26.98,437800.0
2010-05-28 14:40:00,39.27,39.33,39.26,39.33,121500.0,26.98,27.0212,26.9731,27.0212,121500.0
2010-05-28 14:45:00,39.33,39.45,39.32,39.42,531000.0,27.0212,27.1037,27.0144,27.0831,531000.0
2010-05-28 14:50:00,39.42,39.51,39.4,39.45,368600.0,27.0831,27.1449,27.0693,27.1037,368600.0
2010-05-28 14:55:00,39.45,39.46,39.35,39.4,202800.0,27.1037,27.1106,27.035,27.0693,202800.0
2010-05-28 15:00:00,39.39,39.43,39.37,39.43,298600.0,27.0625,27.0899,27.0487,27.0899,298600.0
2010-05-28 15:05:00,39.42,39.5,39.42,39.45,196100.0,27.0831,27.138,27.0831,27.1037,196100.0
2010-05-28 15:10:00,39.46,39.56,39.46,39.51,327100.0,27.1106,27.1793,27.1106,27.1449,327100.0
2010-05-28 15:15:00,39.51,39.59,39.48,39.58,462200.0,27.1449,27.1999,27.1243,27.193,462200.0
2010-05-28 15:20:00,39.58,39.67,39.56,39.6,769600.0,27.193,27.2548,27.1793,27.2067,769600.0
2010-05-28 15:25:00,39.6,39.67,39.57,39.63,369800.0,27.2067,27.2548,27.1861,27.2274,369800.0
2010-05-28 15:30:00,39.63,39.7,39.61,39.63,272000.0,27.2274,27.2754,27.2136,27.2274,272000.0
2010-05-28 15:35:00,39.63,39.64,39.53,39.57,379300.0,27.2274,27.2342,27.1586,27.1861,379300.0
2010-05-28 15:40:00,39.58,39.67,39.53,39.65,431900.0,27.193,27.2548,27.1586,27.2411,431900.0
2010-05-28 15:45:00,39.65,39.65,39.32,39.57,1247100.0,27.2411,27.2411,27.0144,27.1861,1247100.0
2010-05-28 15:50:00,39.57,39.65,39.51,39.58,901300.0,27.1861,27.2411,27.1449,27.193,901300.0
2010-05-28 15:55:00,39.58,39.58,39.35,39.38,1949000.0,27.193,27.193,27.035,27.0556,1949000.0
2010-06-01 09:30:00,38.87,38.98,38.84,38.94,497000.0,26.7052,26.7808,26.6846,26.7533,497000.0
2010-06-01 09:35:00,38.93,39.02,38.9,38.99,665100.0,26.7464,26.8083,26.7258,26.7876,665100.0
2010-06-01 09:40:00,39.0,39.11,38.99,39.08,512600.0,26.7945,26.8701,26.7876,26.8495,512600.0
2010-06-01 09:45:00,39.09,39.15,39.0,39.1,560500.0,26.8564,26.8976,26.7945,26.8632,560500.0
2010-06-01 09:50:00,39.11,39.15,39.01,39.03,554100.0,26.8701,26.8976,26.8014,26.8151,554100.0
2010-06-01 09:55:00,39.04,39.08,38.96,38.96,505900.0,26.822,26.8495,26.767,26.767,505900.0
2010-06-01 10:00:00,38.97,39.27,38.96,39.24,525200.0,26.7739,26.98,26.767,26.9594,525200.0
2010-06-01 10:05:00,39.24,39.34,39.2,39.27,505300.0,26.9594,27.0281,26.9319,26.98,505300.0
2010-06-01 10:10:00,39.27,39.32,39.17,39.2,531200.0,26.98,27.0144,26.9113,26.9319,531200.0
2010-06-01 10:15:00,39.21,39.27,39.17,39.27,376800.0,26.9388,26.98,26.9113,26.98,376800.0
2010-06-01 10:20:00,39.28,39.4,39.24,39.35,331000.0,26.9869,27.0693,26.9594,27.035,331000.0
2010-06-01 10:25:00,39.35,39.53,39.35,39.44,358500.0,27.035,27.1586,27.035,27.0968,358500.0
2010-06-01 10:30:00,39.44,39.57,39.44,39.45,367400.0,27.0968,27.1861,27.0968,27.1037,367400.0
2010-06-01 10:35:00,39.46,39.48,39.35,39.35,439100.0,27.1106,27.1243,27.035,27.035,439100.0
2010-06-01 10:40:00,39.35,39.4,39.32,39.36,357300.0,27.035,27.0693,27.0144,27.0419,357300.0
2010-06-01 10:45:00,39.36,39.39,39.31,39.38,242800.0,27.0419,27.0625,27.0075,27.0556,242800.0
2010-06-01 10:50:00,39.4,39.41,39.34,39.35,233300.0,27.0693,27.0762,27.0281,27.035,233300.0
2010-06-01 10:55:00,39.36,39.43,39.35,39.38,192300.0,27.0419,27.0899,27.035,27.0556,192300.0
2010-06-01 11:00:00,39.38,39.39,39.32,39.33,213700.0,27.0556,27.0625,27.0144,27.0212,213700.0
2010-06-01 11:05:00,39.32,39.33,39.27,39.31,152800.0,27.0144,27.0212,26.98,27.0075,152800.0
2010-06-01 11:10:00,39.3,39.32,39.23,39.27,152500.0,27.0006,27.0144,26.9525,26.98,152500.0
2010-06-01 11:15:00,39.26,39.26,39.18,39.21,209600.0,26.9731,26.9731,26.9182,26.9388,209600.0
2010-06-01 11:20:00,39.21,39.24,39.18,39.24,206000.0,26.9388,26.9594,26.9182,26.9594,206000.0
2010-06-01 11:25:00,39.24,39.31,39.21,39.29,216900.0,26.9594,27.0075,26.9388,26.9938,216900.0
2010-06-01 11:30:00,39.29,39.34,39.26,39.29,142200.0,26.9938,27.0281,26.9731,26.9938,142200.0
2010-06-01 11:35:00,39.29,39.3,39.22,39.25,282700.0,26.9938,27.0006,26.9457,26.9663,282700.0
2010-06-01 11:40:00,39.25,39.25,39.1,39.11,258100.0,26.9663,26.9663,26.8632,26.8701,258100.0
2010-06-01 11:45:00,39.11,39.13,39.03,39.13,278700.0,26.8701,26.8838,26.8151,26.8838,278700.0
2010-06-01 11:50:00,39.13,39.13,39.06,39.09,87800.0,26.8838,26.8838,26.8357,26.8564,87800.0
2010-06-01 11:55:00,39.09,39.12,39.02,39.07,214300.0,26.8564,26.877,26.8083,26.8426,214300.0
2010-06-01 12:00:00,39.06,39.14,39.03,39.11,277600.0,26.8357,26.8907,26.8151,26.8701,277600.0
2010-06-01 12:05:00,39.12,39.13,39.05,39.05,107300.0,26.877,26.8838,26.8289,26.8289,107300.0
2010-06-01 12:10:00,39.05,39.19,39.04,39.14,139500.0,26.8289,26.9251,26.822,26.8907,139500.0
2010-06-01 12:15:00,39.13,39.19,39.1,39.12,106200.0,26.8838,26.9251,26.8632,26.877,106200.0
2010-06-01 12:20:00,39.13,39.15,39.07,39.09,125400.0,26.8838,26.8976,26.8426,26.8564,125400.0
2010-06-01 12:25:00,39.09,39.17,39.09,39.15,208500.0,26.8564,26.9113,26.8564,26.8976,208500.0
2010-06-01 12:30:00,39.16,39.17,39.11,39.17,91800.0,26.9044,26.9113,26.8701,26.9113,91800.0
2010-06-01 12:35:00,39.18,39.19,39.13,39.16,83800.0,26.9182,26.9251,26.8838,26.9044,83800.0
2010-06-01 12:40:00,39.15,39.21,39.13,39.14,103600.0,26.8976,26.9388,26.8838,26.8907,103600.0
2010-06-01 12:45:00,39.14,39.17,39.12,39.16,73800.0,26.8907,26.9113,26.877,26.9044,73800.0
2010-06-01 12:50:00,39.17,39.18,39.1,39.13,90500.0,26.9113,26.9182,26.8632,26.8838,90500.0
2010-06-01 12:55:00,39.13,39.14,39.03,39.04,85200.0,26.8838,26.8907,26.8151,26.822,85200.0
2010-06-01 13:00:00,39.04,39.1,39.03,39.07,53400.0,26.822,26.8632,26.8151,26.8426,53400.0
2010-06-01 13:05:00,39.07,39.14,39.04,39.12,90300.0,26.8426,26.8907,26.822,26.877,90300.0
2010-06-01 13:10:00,39.13,39.24,39.13,39.22,122300.0,26.8838,26.9594,26.8838,26.9457,122300.0
2010-06-01 13:15:00,39.22,39.31,39.22,39.28,109300.0,26.9457,27.0075,26.9457,26.9869,109300.0
2010-06-01 13:20:00,39.28,39.32,39.25,39.28,111200.0,26.9869,27.0144,26.9663,26.9869,111200.0
2010-06-01 13:25:00,39.28,39.34,39.25,39.32,102500.0,26.9869,27.0281,26.9663,27.0144,102500.0
2010-06-01 13:30:00,39.33,39.36,39.31,39.31,120700.0,27.0212,27.0419,27.0075,27.0075,120700.0
2010-06-01 13:35:00,39.31,39.33,39.26,39.3,107400.0,27.0075,27.0212,26.9731,27.0006,107400.0
2010-06-01 13:40:00,39.3,39.31,39.22,39.25,153600.0,27.0006,27.0075,26.9457,26.9663,153600.0
2010-06-01 13:45:00,39.25,39.3,39.23,39.28,37300.0,26.9663,27.0006,26.9525,26.9869,37300.0
2010-06-01 13:50:00,39.29,39.29,39.17,39.21,138600.0,26.9938,26.9938,26.9113,26.9388,138600.0
2010-06-01 13:55:00,39.2,39.22,39.11,39.12,235800.0,26.9319,26.9457,26.8701,26.877,235800.0
2010-06-01 14:00:00,39.11,39.12,38.97,39.03,464600.0,26.8701,26.877,26.7739,26.8151,464600.0
2010-06-01 14:05:00,39.04,39.09,38.93,38.99,273400.0,26.822,26.8564,26.7464,26.7876,273400.0
2010-06-01 14:10:00,38.99,39.12,38.99,39.11,369300.0,26.7876,26.877,26.7876,26.8701,369300.0
2010-06-01 14:15:00,39.12,39.12,38.97,39.05,292100.0,26.877,26.877,26.7739,26.8289,292100.0
2010-06-01 14:20:00,39.04,39.15,39.01,39.11,159000.0,26.822,26.8976,26.8014,26.8701,159000.0
2010-06-01 14:25:00,39.1,39.12,39.06,39.08,209400.0,26.8632,26.877,26.8357,26.8495,209400.0
2010-06-01 14:30:00,39.08,39.18,39.08,39.15,188000.0,26.8495,26.9182,26.8495,26.8976,188000.0
2010-06-01 14:35:00,39.15,39.15,39.1,39.11,96400.0,26.8976,26.8976,26.8632,26.8701,96400.0
2010-06-01 14:40:00,39.11,39.14,39.07,39.11,136300.0,26.8701,26.8907,26.8426,26.8701,136300.0
2010-06-01 14:45:00,39.11,39.21,39.1,39.15,86500.0,26.8701,26.9388,26.8632,26.8976,86500.0
2010-06-01 14:50:00,39.15,39.16,39.01,39.03,151600.0,26.8976,26.9044,26.8014,26.8151,151600.0
2010-06-01 14:55:00,39.03,39.09,38.95,39.06,180500.0,26.8151,26.8564,26.7602,26.8357,180500.0
2010-06-01 15:00:00,39.06,39.1,38.98,39.03,112700.0,26.8357,26.8632,26.7808,26.8151,112700.0
2010-06-01 15:05:00,39.03,39.06,38.95,38.97,257300.0,26.8151,26.8357,26.7602,26.7739,257300.0
2010-06-01 15:10:00,38.97,39.06,38.91,39.03,221000.0,26.7739,26.8357,26.7327,26.8151,221000.0
2010-06-01 15:15:00,39.02,39.04,38.89,38.9,247200.0,26.8083,26.822,26.7189,26.7258,247200.0
2010-06-01 15:20:00,38.9,38.91,38.62,38.67,1874000.0,26.7258,26.7327,26.5334,26.5678,1874000.0
2010-06-01 15:25:00,38.66,38.7,38.6,38.69,816000.0,26.5609,26.5884,26.5197,26.5815,816000.0
2010-06-01 15:30:00,38.69,38.77,38.67,38.74,831800.0,26.5815,26.6365,26.5678,26.6159,831800.0
2010-06-01 15:35:00,38.74,38.85,38.72,38.78,1031300.0,26.6159,26.6915,26.6021,26.6434,1031300.0
2010-06-01 15:40:00,38.77,38.83,38.63,38.63,749300.0,26.6365,26.6777,26.5403,26.5403,749300.0
2010-06-01 15:45:00,38.64,38.65,38.51,38.56,1244700.0,26.5472,26.5541,26.4579,26.4922,1244700.0
2010-06-01 15:50:00,38.56,38.61,38.49,38.53,1572800.0,26.4922,26.5266,26.4441,26.4716,1572800.0
2010-06-01 15:55:00,38.54,38.64,38.4,38.5,3071900.0,26.4785,26.5472,26.3823,26.451,3071900.0
2010-06-02 09:30:00,38.81,38.86,38.79,38.81,359200.0,26.664,26.6983,26.6502,26.664,359200.0
2010-06-02 09:35:00,38.81,38.89,38.72,38.74,474400.0,26.664,26.7189,26.6021,26.6159,474400.0
2010-06-02 09:40:00,38.72,38.79,38.7,38.72,389200.0,26.6021,26.6502,26.5884,26.6021,389200.0
2010-06-02 09:45:00,38.72,38.74,38.66,38.73,306100.0,26.6021,26.6159,26.5609,26.609,306100.0
2010-06-02 09:50:00,38.73,38.73,38.62,38.7,335800.0,26.609,26.609,26.5334,26.5884,335800.0
2010-06-02 09:55:00,38.7,38.74,38.68,38.74,412600.0,26.5884,26.6159,26.5747,26.6159,412600.0
2010-06-02 10:00:00,38.73,38.86,38.7,38.82,497200.0,26.609,26.6983,26.5884,26.6709,497200.0
2010-06-02 10:05:00,38.82,38.91,38.81,38.91,801400.0,26.6709,26.7327,26.664,26.7327,801400.0
2010-06-02 10:10:00,38.91,39.08,38.9,39.07,1760700.0,26.7327,26.8495,26.7258,26.8426,1760700.0
2010-06-02 10:15:00,39.08,39.1,39.02,39.05,965700.0,26.8495,26.8632,26.8083,26.8289,965700.0
2010-06-02 10:20:00,39.04,39.17,39.04,39.15,451100.0,26.822,26.9113,26.822,26.8976,451100.0
2010-06-02 10:25:00,39.16,39.2,39.03,39.03,334800.0,26.9044,26.9319,26.8151,26.8151,334800.0
2010-06-02 10:30:00,39.04,39.1,39.03,39.08,409000.0,26.822,26.8632,26.8151,26.8495,409000.0
2010-06-02 10:35:00,39.09,39.14,39.07,39.09,455700.0,26.8564,26.8907,26.8426,26.8564,455700.0
2010-06-02 10:40:00,39.09,39.09,39.01,39.01,331900.0,26.8564,26.8564,26.8014,26.8014,331900.0
2010-06-02 10:45:00,39.01,39.03,38.92,38.94,301200.0,26.8014,26.8151,26.7396,26.7533,301200.0
2010-06-02 10:50:00,38.93,39.0,38.89,38.96,241700.0,26.7464,26.7945,26.7189,26.767,241700.0
2010-06-02 10:55:00,38.97,39.06,38.93,39.02,264400.0,26.7739,26.8357,26.7464,26.8083,264400.0
2010-06-02 11:00:00,39.02,39.07,39.01,39.04,181000.0,26.8083,26.8426,26.8014,26.822,181000.0
2010-06-02 11:05:00,39.05,39.14,39.04,39.11,185700.0,26.8289,26.8907,26.822,26.8701,185700.0
2010-06-02 11:10:00,39.11,39.15,39.09,39.09,175700.0,26.8701,26.8976,26.8564,26.8564,175700.0
2010-06-02 11:15:00,39.09,39.13,39.04,39.05,178500.0,26.8564,26.8838,26.822,26.8289,178500.0
2010-06-02 11:20:00,39.05,39.14,39.05,39.12,168100.0,26.8289,26.8907,26.8289,26.877,168100.0
2010-06-02 11:25:00,39.13,39.17,39.08,39.1,263100.0,26.8838,26.9113,26.8495,26.8632,263100.0
2010-06-02 11:30:00,39.1,39.14,39.06,39.11,163600.0,26.8632,26.8907,26.8357,26.8701,163600.0
2010-06-02 11:35:00,39.11,39.17,39.1,39.12,168600.0,26.8701,26.9113,26.8632,26.877,168600.0
2010-06-02 11:40:00,39.13,39.23,39.11,39.22,156400.0,26.8838,26.9525,26.8701,26.9457,156400.0
2010-06-02 11:45:00,39.22,39.25,39.19,39.2,251800.0,26.9457,26.9663,26.9251,26.9319,251800.0
2010-06-02 11:50:00,39.21,39.28,39.2,39.21,216300.0,26.9388,26.9869,26.9319,26.9388,216300.0
2010-06-02 11:55:00,39.2,39.23,39.19,39.23,83300.0,26.9319,26.9525,26.9251,26.9525,83300.0
2010-06-02 12:00:00,39.22,39.27,39.21,39.27,58100.0,26.9457,26.98,26.9388,26.98,58100.0
2010-06-02 12:05:00,39.27,39.33,39.25,39.29,210600.0,26.98,27.0212,26.9663,26.9938,210600.0
2010-06-02 12:10:00,39.28,39.29,39.22,39.23,80900.0,26.9869,26.9938,26.9457,26.9525,80900.0
2010-06-02 12:15:00,39.23,39.23,39.17,39.18,119100.0,26.9525,26.9525,26.9113,26.9182,119100.0
2010-06-02 12:20:00,39.18,39.23,39.16,39.2,156600.0,26.9182,26.9525,26.9044,26.9319,156600.0
2010-06-02 12:25:00,39.2,39.22,39.19,39.2,73500.0,26.9319,26.9457,26.9251,26.9319,73500.0
2010-06-02 12:30:00,39.2,39.24,39.19,39.23,105700.0,26.9319,26.9594,26.9251,26.9525,105700.0
2010-06-02 12:35:00,39.23,39.25,39.2,39.2,95400.0,26.9525,26.9663,26.9319,26.9319,95400.0
2010-06-02 12:40:00,39.2,39.26,39.19,39.26,64100.0,26.9319,26.9731,26.9251,26.9731,64100.0
2010-06-02 12:45:00,39.26,39.32,39.25,39.32,74700.0,26.9731,27.0144,26.9663,27.0144,74700.0
2010-06-02 12:50:00,39.31,39.32,39.29,39.32,92600.0,27.0075,27.0144,26.9938,27.0144,92600.0
2010-06-02 12:55:00,39.31,39.32,39.26,39.28,214300.0,27.0075,27.0144,26.9731,26.9869,214300.0
2010-06-02 13:00:00,39.28,39.32,39.26,39.3,108700.0,26.9869,27.0144,26.9731,27.0006,108700.0
2010-06-02 13:05:00,39.3,39.32,39.25,39.25,131000.0,27.0006,27.0144,26.9663,26.9663,131000.0
2010-06-02 13:10:00,39.25,39.27,39.22,39.23,52000.0,26.9663,26.98,26.9457,26.9525,52000.0
2010-06-02 13:15:00,39.22,39.23,39.19,39.21,97400.0,26.9457,26.9525,26.9251,26.9388,97400.0
2010-06-02 13:20:00,39.2,39.22,39.17,39.2,131700.0,26.9319,26.9457,26.9113,26.9319,131700.0
2010-06-02 13:25:00,39.2,39.22,39.17,39.21,116300.0,26.9319,26.9457,26.9113,26.9388,116300.0
2010-06-02 13:30:00,39.21,39.26,39.2,39.25,62900.0,26.9388,26.9731,26.9319,26.9663,62900.0
2010-06-02 13:35:00,39.25,39.25,39.21,39.22,87300.0,26.9663,26.9663,26.9388,26.9457,87300.0
2010-06-02 13:40:00,39.22,39.26,39.2,39.2,56400.0,26.9457,26.9731,26.9319,26.9319,56400.0
2010-06-02 13:45:00,39.2,39.22,39.16,39.18,204600.0,26.9319,26.9457,26.9044,26.9182,204600.0
2010-06-02 13:50:00,39.18,39.18,39.14,39.14,70100.0,26.9182,26.9182,26.8907,26.8907,70100.0
2010-06-02 13:55:00,39.14,39.14,39.09,39.11,115700.0,26.8907,26.8907,26.8564,26.8701,115700.0
2010-06-02 14:00:00,39.12,39.12,39.03,39.03,209800.0,26.877,26.877,26.8151,26.8151,209800.0
2010-06-02 14:05:00,39.02,39.08,39.0,39.08,129500.0,26.8083,26.8495,26.7945,26.8495,129500.0
2010-06-02 14:10:00,39.08,39.08,39.03,39.05,95300.0,26.8495,26.8495,26.8151,26.8289,95300.0
2010-06-02 14:15:00,39.06,39.08,38.97,38.97,217800.0,26.8357,26.8495,26.7739,26.7739,217800.0
2010-06-02 14:20:00,38.97,39.01,38.93,38.96,246700.0,26.7739,26.8014,26.7464,26.767,246700.0
2010-06-02 14:25:00,38.96,39.06,38.96,39.04,235100.0,26.767,26.8357,26.767,26.822,235100.0
2010-06-02 14:30:00,39.04,39.11,39.01,39.08,133000.0,26.822,26.8701,26.8014,26.8495,133000.0
2010-06-02 14:35:00,39.09,39.17,39.08,39.17,191600.0,26.8564,26.9113,26.8495,26.9113,191600.0
2010-06-02 14:40:00,39.17,39.31,39.17,39.31,315900.0,26.9113,27.0075,26.9113,27.0075,315900.0
2010-06-02 14:45:00,39.31,39.48,39.31,39.44,1262000.0,27.0075,27.1243,27.0075,27.0968,1262000.0
2010-06-02 14:50:00,39.44,39.56,39.44,39.53,801500.0,27.0968,27.1793,27.0968,27.1586,801500.0
2010-06-02 14:55:00,39.52,39.59,39.46,39.48,517100.0,27.1518,27.1999,27.1106,27.1243,517100.0
2010-06-02 15:00:00,39.49,39.54,39.48,39.51,356100.0,27.1312,27.1655,27.1243,27.1449,356100.0
2010-06-02 15:05:00,39.51,39.6,39.46,39.59,619400.0,27.1449,27.2067,27.1106,27.1999,619400.0
2010-06-02 15:10:00,39.59,39.63,39.55,39.61,335300.0,27.1999,27.2274,27.1724,27.2136,335300.0
2010-06-02 15:15:00,39.6,39.63,39.58,39.6,439400.0,27.2067,27.2274,27.193,27.2067,439400.0
2010-06-02 15:20:00,39.6,39.64,39.52,39.53,453500.0,27.2067,27.2342,27.1518,27.1586,453500.0
2010-06-02 15:25:00,39.52,39.59,39.5,39.57,272700.0,27.1518,27.1999,27.138,27.1861,272700.0
2010-06-02 15:30:00,39.58,39.62,39.46,39.47,530100.0,27.193,27.2205,27.1106,27.1174,530100.0
2010-06-02 15:35:00,39.48,39.53,39.46,39.51,401000.0,27.1243,27.1586,27.1106,27.1449,401000.0
2010-06-02 15:40:00,39.52,39.57,39.5,39.53,431500.0,27.1518,27.1861,27.138,27.1586,431500.0
2010-06-02 15:45:00,39.52,39.54,39.38,39.42,1464100.0,27.1518,27.1655,27.0556,27.0831,1464100.0
2010-06-02 15:50:00,39.42,39.51,39.39,39.49,1126600.0,27.0831,27.1449,27.0625,27.1312,1126600.0
2010-06-02 15:55:00,39.49,39.58,39.46,39.52,2381200.0,27.1312,27.193,27.1106,27.1518,2381200.0
2010-06-03 09:30:00,39.58,39.64,39.56,39.59,680500.0,27.193,27.2342,27.1793,27.1999,680500.0
2010-06-03 09:35:00,39.59,39.65,39.49,39.55,1213600.0,27.1999,27.2411,27.1312,27.1724,1213600.0
2010-06-03 09:40:00,39.56,39.62,39.51,39.53,631300.0,27.1793,27.2205,27.1449,27.1586,631300.0
2010-06-03 09:45:00,39.52,39.64,39.52,39.64,365100.0,27.1518,27.2342,27.1518,27.2342,365100.0
2010-06-03 09:50:00,39.64,39.65,39.56,39.63,331400.0,27.2342,27.2411,27.1793,27.2274,331400.0
2010-06-03 09:55:00,39.63,39.64,39.55,39.58,648200.0,27.2274,27.2342,27.1724,27.193,648200.0
2010-06-03 10:00:00,39.57,39.58,39.44,39.45,526200.0,27.1861,27.193,27.0968,27.1037,526200.0
2010-06-03 10:05:00,39.47,39.55,39.46,39.53,331300.0,27.1174,27.1724,27.1106,27.1586,331300.0
2010-06-03 10:10:00,39.54,39.56,39.43,39.44,542000.0,27.1655,27.1793,27.0899,27.0968,542000.0
2010-06-03 10:15:00,39.44,39.48,39.35,39.38,377700.0,27.0968,27.1243,27.035,27.0556,377700.0
2010-06-03 10:20:00,39.37,39.4,39.22,39.23,950000.0,27.0487,27.0693,26.9457,26.9525,950000.0
2010-06-03 10:25:00,39.24,39.31,39.24,39.24,591000.0,26.9594,27.0075,26.9594,26.9594,591000.0
2010-06-03 10:30:00,39.24,39.35,39.21,39.35,342500.0,26.9594,27.035,26.9388,27.035,342500.0
2010-06-03 10:35:00,39.35,39.36,39.19,39.24,624700.0,27.035,27.0419,26.9251,26.9594,624700.0
2010-06-03 10:40:00,39.25,39.27,39.2,39.21,450900.0,26.9663,26.98,26.9319,26.9388,450900.0
2010-06-03 10:45:00,39.22,39.3,39.22,39.3,555500.0,26.9457,27.0006,26.9457,27.0006,555500.0
2010-06-03 10:50:00,39.29,39.36,39.27,39.29,182900.0,26.9938,27.0419,26.98,26.9938,182900.0
2010-06-03 10:55:00,39.3,39.38,39.3,39.36,254000.0,27.0006,27.0556,27.0006,27.0419,254000.0
2010-06-03 11:00:00,39.37,39.42,39.34,39.42,284400.0,27.0487,27.0831,27.0281,27.0831,284400.0
2010-06-03 11:05:00,39.43,39.48,39.42,39.44,69000.0,27.0899,27.1243,27.0831,27.0968,69000.0
2010-06-03 11:10:00,39.44,39.45,39.36,39.37,269400.0,27.0968,27.1037,27.0419,27.0487,269400.0
2010-06-03 11:15:00,39.37,39.39,39.27,39.29,432600.0,27.0487,27.0625,26.98,26.9938,432600.0
2010-06-03 11:20:00,39.29,39.3,39.2,39.22,311000.0,26.9938,27.0006,26.9319,26.9457,311000.0
2010-06-03 11:25:00,39.22,39.24,39.15,39.17,381800.0,26.9457,26.9594,26.8976,26.9113,381800.0
2010-06-03 11:30:00,39.17,39.2,39.14,39.2,246100.0,26.9113,26.9319,26.8907,26.9319,246100.0
2010-06-03 11:35:00,39.2,39.28,39.19,39.19,391900.0,26.9319,26.9869,26.9251,26.9251,391900.0
2010-06-03 11:40:00,39.19,39.22,39.12,39.22,1289400.0,26.9251,26.9457,26.877,26.9457,1289400.0
2010-06-03 11:45:00,39.21,39.25,39.17,39.21,148300.0,26.9388,26.9663,26.9113,26.9388,148300.0
2010-06-03 11:50:00,39.21,39.23,39.15,39.21,115900.0,26.9388,26.9525,26.8976,26.9388,115900.0
2010-06-03 11:55:00,39.21,39.21,39.14,39.17,86100.0,26.9388,26.9388,26.8907,26.9113,86100.0
2010-06-03 12:00:00,39.17,39.19,39.13,39.13,60700.0,26.9113,26.9251,26.8838,26.8838,60700.0
2010-06-03 12:05:00,39.13,39.15,39.03,39.06,206300.0,26.8838,26.8976,26.8151,26.8357,206300.0
2010-06-03 12:10:00,39.06,39.08,39.02,39.04,127300.0,26.8357,26.8495,26.8083,26.822,127300.0
2010-06-03 12:15:00,39.04,39.08,39.01,39.03,220800.0,26.822,26.8495,26.8014,26.8151,220800.0
2010-06-03 12:20:00,39.03,39.04,38.9,38.92,562600.0,26.8151,26.822,26.7258,26.7396,562600.0
2010-06-03 12:25:00,38.92,38.96,38.89,38.95,180000.0,26.7396,26.767,26.7189,26.7602,180000.0
2010-06-03 12:30:00,38.95,38.95,38.83,38.83,699200.0,26.7602,26.7602,26.6777,26.6777,699200.0
2010-06-03 12:35:00,38.83,39.0,38.83,39.0,185000.0,26.6777,26.7945,26.6777,26.7945,185000.0
2010-06-03 12:40:00,39.0,39.01,38.97,38.99,59300.0,26.7945,26.8014,26.7739,26.7876,59300.0
2010-06-03 12:45:00,38.99,39.02,38.98,39.01,60800.0,26.7876,26.8083,26.7808,26.8014,60800.0
2010-06-03 12:50:00,38.98,39.01,38.94,38.94,130600.0,26.7808,26.8014,26.7533,26.7533,130600.0
2010-06-03 12:55:00,38.95,38.98,38.93,38.97,115500.0,26.7602,26.7808,26.7464,26.7739,115500.0
2010-06-03 13:00:00,38.98,39.0,38.96,38.99,59400.0,26.7808,26.7945,26.767,26.7876,59400.0
2010-06-03 13:05:00,38.99,39.06,38.97,39.04,101600.0,26.7876,26.8357,26.7739,26.822,101600.0
2010-06-03 13:10:00,39.04,39.06,39.01,39.01,40300.0,26.822,26.8357,26.8014,26.8014,40300.0
2010-06-03 13:15:00,39.01,39.06,39.01,39.03,188200.0,26.8014,26.8357,26.8014,26.8151,188200.0
2010-06-03 13:20:00,39.03,39.05,39.02,39.04,25600.0,26.8151,26.8289,26.8083,26.822,25600.0
2010-06-03 13:25:00,39.04,39.04,38.98,39.04,76200.0,26.822,26.822,26.7808,26.822,76200.0
2010-06-03 13:30:00,39.04,39.1,39.04,39.05,105200.0,26.822,26.8632,26.822,26.8289,105200.0
2010-06-03 13:35:00,39.06,39.11,39.02,39.1,305500.0,26.8357,26.8701,26.8083,26.8632,305500.0
2010-06-03 13:40:00,39.11,39.18,39.11,39.17,189000.0,26.8701,26.9182,26.8701,26.9113,189000.0
2010-06-03 13:45:00,39.17,39.2,39.15,39.17,182700.0,26.9113,26.9319,26.8976,26.9113,182700.0
2010-06-03 13:50:00,39.18,39.18,39.12,39.14,115000.0,26.9182,26.9182,26.877,26.8907,115000.0
2010-06-03 13:55:00,39.14,39.18,39.08,39.1,119300.0,26.8907,26.9182,26.8495,26.8632,119300.0
2010-06-03 14:00:00,39.1,39.14,39.08,39.08,78800.0,26.8632,26.8907,26.8495,26.8495,78800.0
2010-06-03 14:05:00,39.08,39.15,39.06,39.15,136900.0,26.8495,26.8976,26.8357,26.8976,136900.0
2010-06-03 14:10:00,39.15,39.27,39.13,39.22,218400.0,26.8976,26.98,26.8838,26.9457,218400.0
2010-06-03 14:15:00,39.22,39.24,39.18,39.21,253100.0,26.9457,26.9594,26.9182,26.9388,253100.0
2010-06-03 14:20:00,39.2,39.28,39.17,39.26,127400.0,26.9319,26.9869,26.9113,26.9731,127400.0
2010-06-03 14:25:00,39.25,39.29,39.21,39.22,112400.0,26.9663,26.9938,26.9388,26.9457,112400.0
2010-06-03 14:30:00,39.21,39.26,39.17,39.21,204500.0,26.9388,26.9731,26.9113,26.9388,204500.0
2010-06-03 14:35:00,39.21,39.28,39.2,39.24,504400.0,26.9388,26.9869,26.9319,26.9594,504400.0
2010-06-03 14:40:00,39.25,39.3,39.24,39.29,156800.0,26.9663,27.0006,26.9594,26.9938,156800.0
2010-06-03 14:45:00,39.3,39.3,39.24,39.25,94800.0,27.0006,27.0006,26.9594,26.9663,94800.0
2010-06-03 14:50:00,39.25,39.31,39.24,39.27,110900.0,26.9663,27.0075,26.9594,26.98,110900.0
2010-06-03 14:55:00,39.28,39.28,39.21,39.26,140400.0,26.9869,26.9869,26.9388,26.9731,140400.0
2010-06-03 15:00:00,39.26,39.32,39.26,39.3,122100.0,26.9731,27.0144,26.9731,27.0006,122100.0
2010-06-03 15:05:00,39.29,39.3,39.24,39.25,84000.0,26.9938,27.0006,26.9594,26.9663,84000.0
2010-06-03 15:10:00,39.25,39.27,39.2,39.26,211900.0,26.9663,26.98,26.9319,26.9731,211900.0
2010-06-03 15:15:00,39.25,39.25,39.14,39.17,219800.0,26.9663,26.9663,26.8907,26.9113,219800.0
2010-06-03 15:20:00,39.16,39.28,39.16,39.26,178300.0,26.9044,26.9869,26.9044,26.9731,178300.0
2010-06-03 15:25:00,39.26,39.37,39.26,39.37,240700.0,26.9731,27.0487,26.9731,27.0487,240700.0
2010-06-03 15:30:00,39.36,39.37,39.27,39.28,136700.0,27.0419,27.0487,26.98,26.9869,136700.0
2010-06-03 15:35:00,39.28,39.39,39.28,39.37,384700.0,26.9869,27.0625,26.9869,27.0487,384700.0
2010-06-03 15:40:00,39.36,39.41,39.35,39.4,218600.0,27.0419,27.0762,27.035,27.0693,218600.0
2010-06-03 15:45:00,39.4,39.4,39.26,39.26,274400.0,27.0693,27.0693,26.9731,26.9731,274400.0
2010-06-03 15:50:00,39.27,39.35,39.25,39.33,446300.0,26.98,27.035,26.9663,27.0212,446300.0
2010-06-03 15:55:00,39.33,39.39,39.29,39.29,1087700.0,27.0212,27.0625,26.9938,26.9938,1087700.0
2010-06-04 09:30:00,38.59,38.8,38.58,38.79,660100.0,26.5128,26.6571,26.506,26.6502,660100.0
2010-06-04 09:35:00,38.78,38.86,38.76,38.79,260800.0,26.6434,26.6983,26.6296,26.6502,260800.0
2010-06-04 09:40:00,38.79,38.91,38.78,38.81,416700.0,26.6502,26.7327,26.6434,26.664,416700.0
2010-06-04 09:45:00,38.8,38.87,38.71,38.87,387100.0,26.6571,26.7052,26.5953,26.7052,387100.0
2010-06-04 09:50:00,38.87,38.98,38.85,38.95,432700.0,26.7052,26.7808,26.6915,26.7602,432700.0
2010-06-04 09:55:00,38.96,39.01,38.92,38.96,427600.0,26.767,26.8014,26.7396,26.767,427600.0
2010-06-04 10:00:00,38.96,38.98,38.88,38.91,350900.0,26.767,26.7808,26.7121,26.7327,350900.0
2010-06-04 10:05:00,38.92,38.94,38.82,38.91,232900.0,26.7396,26.7533,26.6709,26.7327,232900.0
2010-06-04 10:10:00,38.91,38.98,38.84,38.97,309900.0,26.7327,26.7808,26.6846,26.7739,309900.0
2010-06-04 10:15:00,38.96,38.96,38.85,38.93,440000.0,26.767,26.767,26.6915,26.7464,440000.0
2010-06-04 10:20:00,38.91,39.0,38.86,38.99,322700.0,26.7327,26.7945,26.6983,26.7876,322700.0
2010-06-04 10:25:00,38.99,39.02,38.92,38.97,296900.0,26.7876,26.8083,26.7396,26.7739,296900.0
2010-06-04 10:30:00,38.96,38.97,38.88,38.92,166900.0,26.767,26.7739,26.7121,26.7396,166900.0
2010-06-04 10:35:00,38.92,38.97,38.87,38.96,252700.0,26.7396,26.7739,26.7052,26.767,252700.0
2010-06-04 10:40:00,38.95,38.99,38.92,38.95,192800.0,26.7602,26.7876,26.7396,26.7602,192800.0
2010-06-04 10:45:00,38.95,38.96,38.89,38.93,148200.0,26.7602,26.767,26.7189,26.7464,148200.0
2010-06-04 10:50:00,38.92,38.92,38.85,38.88,101900.0,26.7396,26.7396,26.6915,26.7121,101900.0
2010-06-04 10:55:00,38.89,38.9,38.83,38.86,180400.0,26.7189,26.7258,26.6777,26.6983,180400.0
2010-06-04 11:00:00,38.86,38.88,38.83,38.86,83400.0,26.6983,26.7121,26.6777,26.6983,83400.0
2010-06-04 11:05:00,38.86,38.92,38.85,38.86,77300.0,26.6983,26.7396,26.6915,26.6983,77300.0
2010-06-04 11:10:00,38.85,38.88,38.81,38.83,89400.0,26.6915,26.7121,26.664,26.6777,89400.0
2010-06-04 11:15:00,38.83,38.86,38.72,38.72,169500.0,26.6777,26.6983,26.6021,26.6021,169500.0
2010-06-04 11:20:00,38.72,38.76,38.66,38.67,119600.0,26.6021,26.6296,26.5609,26.5678,119600.0
2010-06-04 11:25:00,38.67,38.68,38.61,38.61,372200.0,26.5678,26.5747,26.5266,26.5266,372200.0
2010-06-04 11:30:00,38.61,38.67,38.58,38.62,350000.0,26.5266,26.5678,26.506,26.5334,350000.0
2010-06-04 11:35:00,38.62,38.74,38.59,38.69,398400.0,26.5334,26.6159,26.5128,26.5815,398400.0
2010-06-04 11:40:00,38.69,38.71,38.63,38.65,339600.0,26.5815,26.5953,26.5403,26.5541,339600.0
2010-06-04 11:45:00,38.66,38.72,38.65,38.71,143400.0,26.5609,26.6021,26.5541,26.5953,143400.0
2010-06-04 11:50:00,38.72,38.72,38.65,38.67,59300.0,26.6021,26.6021,26.5541,26.5678,59300.0
2010-06-04 11:55:00,38.67,38.69,38.61,38.62,134200.0,26.5678,26.5815,26.5266,26.5334,134200.0
2010-06-04 12:00:00,38.62,38.62,38.51,38.52,198700.0,26.5334,26.5334,26.4579,26.4647,198700.0
2010-06-04 12:05:00,38.52,38.53,38.43,38.49,279200.0,26.4647,26.4716,26.4029,26.4441,279200.0
2010-06-04 12:10:00,38.5,38.61,38.49,38.61,209700.0,26.451,26.5266,26.4441,26.5266,209700.0
2010-06-04 12:15:00,38.61,38.61,38.53,38.53,120400.0,26.5266,26.5266,26.4716,26.4716,120400.0
2010-06-04 12:20:00,38.53,38.57,38.53,38.55,64000.0,26.4716,26.4991,26.4716,26.4853,64000.0
2010-06-04 12:25:00,38.55,38.58,38.55,38.55,97300.0,26.4853,26.506,26.4853,26.4853,97300.0
2010-06-04 12:30:00,38.55,38.57,38.53,38.53,131700.0,26.4853,26.4991,26.4716,26.4716,131700.0
2010-06-04 12:35:00,38.54,38.55,38.47,38.49,379400.0,26.4785,26.4853,26.4304,26.4441,379400.0
2010-06-04 12:40:00,38.5,38.5,38.44,38.46,99700.0,26.451,26.451,26.4098,26.4235,99700.0
2010-06-04 12:45:00,38.46,38.48,38.45,38.48,74800.0,26.4235,26.4373,26.4166,26.4373,74800.0
2010-06-04 12:50:00,38.49,38.55,38.49,38.55,118300.0,26.4441,26.4853,26.4441,26.4853,118300.0
2010-06-04 12:55:00,38.54,38.55,38.52,38.54,186900.0,26.4785,26.4853,26.4647,26.4785,186900.0
2010-06-04 13:00:00,38.55,38.56,38.49,38.5,45600.0,26.4853,26.4922,26.4441,26.451,45600.0
2010-06-04 13:05:00,38.5,38.52,38.47,38.5,38800.0,26.451,26.4647,26.4304,26.451,38800.0
2010-06-04 13:10:00,38.51,38.53,38.45,38.46,58500.0,26.4579,26.4716,26.4166,26.4235,58500.0
2010-06-04 13:15:00,38.46,38.47,38.37,38.39,416200.0,26.4235,26.4304,26.3617,26.3754,416200.0
2010-06-04 13:20:00,38.39,38.39,38.34,38.36,108000.0,26.3754,26.3754,26.3411,26.3548,108000.0
2010-06-04 13:25:00,38.36,38.43,38.36,38.4,67200.0,26.3548,26.4029,26.3548,26.3823,67200.0
2010-06-04 13:30:00,38.39,38.42,38.38,38.4,71900.0,26.3754,26.396,26.3686,26.3823,71900.0
2010-06-04 13:35:00,38.41,38.45,38.37,38.39,172800.0,26.3892,26.4166,26.3617,26.3754,172800.0
2010-06-04 13:40:00,38.39,38.44,38.36,38.44,153700.0,26.3754,26.4098,26.3548,26.4098,153700.0
2010-06-04 13:45:00,38.43,38.47,38.43,38.44,233500.0,26.4029,26.4304,26.4029,26.4098,233500.0
2010-06-04 13:50:00,38.44,38.46,38.38,38.39,99900.0,26.4098,26.4235,26.3686,26.3754,99900.0
2010-06-04 13:55:00,38.4,38.43,38.38,38.42,83000.0,26.3823,26.4029,26.3686,26.396,83000.0
2010-06-04 14:00:00,38.43,38.46,38.38,38.4,324400.0,26.4029,26.4235,26.3686,26.3823,324400.0
2010-06-04 14:05:00,38.41,38.41,38.36,38.37,285000.0,26.3892,26.3892,26.3548,26.3617,285000.0
2010-06-04 14:10:00,38.37,38.39,38.36,38.37,332600.0,26.3617,26.3754,26.3548,26.3617,332600.0
2010-06-04 14:15:00,38.36,38.39,38.29,38.29,357600.0,26.3548,26.3754,26.3067,26.3067,357600.0
2010-06-04 14:20:00,38.29,38.39,38.27,38.37,288300.0,26.3067,26.3754,26.293,26.3617,288300.0
2010-06-04 14:25:00,38.37,38.38,38.27,38.3,218900.0,26.3617,26.3686,26.293,26.3136,218900.0
2010-06-04 14:30:00,38.3,38.35,38.27,38.32,333200.0,26.3136,26.3479,26.293,26.3273,333200.0
2010-06-04 14:35:00,38.31,38.32,38.26,38.28,185000.0,26.3205,26.3273,26.2861,26.2998,185000.0
2010-06-04 14:40:00,38.28,38.31,38.26,38.3,157300.0,26.2998,26.3205,26.2861,26.3136,157300.0
2010-06-04 14:45:00,38.3,38.32,38.18,38.18,503100.0,26.3136,26.3273,26.2311,26.2311,503100.0
2010-06-04 14:50:00,38.19,38.24,38.11,38.21,518300.0,26.238,26.2724,26.1831,26.2518,518300.0
2010-06-04 14:55:00,38.21,38.23,38.13,38.16,357900.0,26.2518,26.2655,26.1968,26.2174,357900.0
2010-06-04 15:00:00,38.16,38.34,38.15,38.32,451600.0,26.2174,26.3411,26.2105,26.3273,451600.0
2010-06-04 15:05:00,38.33,38.33,38.22,38.33,408800.0,26.3342,26.3342,26.2586,26.3342,408800.0
2010-06-04 15:10:00,38.33,38.35,38.3,38.33,244200.0,26.3342,26.3479,26.3136,26.3342,244200.0
2010-06-04 15:15:00,38.33,38.33,38.2,38.28,279200.0,26.3342,26.3342,26.2449,26.2998,279200.0
2010-06-04 15:20:00,38.29,38.34,38.23,38.25,260300.0,26.3067,26.3411,26.2655,26.2792,260300.0
2010-06-04 15:25:00,38.25,38.26,38.2,38.22,198000.0,26.2792,26.2861,26.2449,26.2586,198000.0
2010-06-04 15:30:00,38.23,38.3,38.21,38.26,360500.0,26.2655,26.3136,26.2518,26.2861,360500.0
2010-06-04 15:35:00,38.27,38.31,38.25,38.27,342000.0,26.293,26.3205,26.2792,26.293,342000.0
2010-06-04 15:40:00,38.27,38.3,38.12,38.23,808100.0,26.293,26.3136,26.1899,26.2655,808100.0
2010-06-04 15:45:00,38.22,38.4,38.21,38.34,1885000.0,26.2586,26.3823,26.2518,26.3411,1885000.0
2010-06-04 15:50:00,38.35,38.38,38.18,38.28,1660800.0,26.3479,26.3686,26.2311,26.2998,1660800.0
2010-06-04 15:55:00,38.28,38.4,38.27,38.39,3249300.0,26.2998,26.3823,26.293,26.3754,3249300.0
2010-06-07 09:30:00,38.55,38.68,38.54,38.59,372400.0,26.4853,26.5747,26.4785,26.5128,372400.0
2010-06-07 09:35:00,38.6,38.69,38.51,38.54,312900.0,26.5197,26.5815,26.4579,26.4785,312900.0
2010-06-07 09:40:00,38.53,38.53,38.33,38.33,647000.0,26.4716,26.4716,26.3342,26.3342,647000.0
2010-06-07 09:45:00,38.32,38.48,38.29,38.47,571900.0,26.3273,26.4373,26.3067,26.4304,571900.0
2010-06-07 09:50:00,38.47,38.58,38.42,38.58,268700.0,26.4304,26.506,26.396,26.506,268700.0
2010-06-07 09:55:00,38.57,38.61,38.52,38.58,278900.0,26.4991,26.5266,26.4647,26.506,278900.0
2010-06-07 10:00:00,38.58,38.6,38.52,38.58,338700.0,26.506,26.5197,26.4647,26.506,338700.0
2010-06-07 10:05:00,38.58,38.69,38.54,38.67,305200.0,26.506,26.5815,26.4785,26.5678,305200.0
2010-06-07 10:10:00,38.65,38.7,38.6,38.63,245500.0,26.5541,26.5884,26.5197,26.5403,245500.0
2010-06-07 10:15:00,38.63,38.66,38.56,38.6,174600.0,26.5403,26.5609,26.4922,26.5197,174600.0
2010-06-07 10:20:00,38.6,38.65,38.56,38.64,140100.0,26.5197,26.5541,26.4922,26.5472,140100.0
2010-06-07 10:25:00,38.65,38.67,38.56,38.6,174200.0,26.5541,26.5678,26.4922,26.5197,174200.0
2010-06-07 10:30:00,38.6,38.6,38.48,38.49,188200.0,26.5197,26.5197,26.4373,26.4441,188200.0
2010-06-07 10:35:00,38.49,38.51,38.41,38.43,282100.0,26.4441,26.4579,26.3892,26.4029,282100.0
2010-06-07 10:40:00,38.42,38.48,38.39,38.4,268400.0,26.396,26.4373,26.3754,26.3823,268400.0
2010-06-07 10:45:00,38.39,38.43,38.31,38.38,232200.0,26.3754,26.4029,26.3205,26.3686,232200.0
2010-06-07 10:50:00,38.39,38.42,38.23,38.3,452800.0,26.3754,26.396,26.2655,26.3136,452800.0
2010-06-07 10:55:00,38.29,38.29,38.2,38.23,657400.0,26.3067,26.3067,26.2449,26.2655,657400.0
2010-06-07 11:00:00,38.22,38.33,38.21,38.33,222200.0,26.2586,26.3342,26.2518,26.3342,222200.0
2010-06-07 11:05:00,38.32,38.34,38.25,38.33,187000.0,26.3273,26.3411,26.2792,26.3342,187000.0
2010-06-07 11:10:00,38.32,38.34,38.22,38.22,134900.0,26.3273,26.3411,26.2586,26.2586,134900.0
2010-06-07 11:15:00,38.22,38.29,38.19,38.26,134300.0,26.2586,26.3067,26.238,26.2861,134300.0
2010-06-07 11:20:00,38.27,38.32,38.25,38.25,121500.0,26.293,26.3273,26.2792,26.2792,121500.0
2010-06-07 11:25:00,38.25,38.37,38.25,38.33,183400.0,26.2792,26.3617,26.2792,26.3342,183400.0
2010-06-07 11:30:00,38.33,38.34,38.27,38.33,184000.0,26.3342,26.3411,26.293,26.3342,184000.0
2010-06-07 11:35:00,38.33,38.42,38.31,38.37,199400.0,26.3342,26.396,26.3205,26.3617,199400.0
2010-06-07 11:40:00,38.36,38.43,38.35,38.43,171600.0,26.3548,26.4029,26.3479,26.4029,171600.0
2010-06-07 11:45:00,38.42,38.43,38.32,38.34,202600.0,26.396,26.4029,26.3273,26.3411,202600.0
2010-06-07 11:50:00,38.35,38.42,38.35,38.39,95900.0,26.3479,26.396,26.3479,26.3754,95900.0
2010-06-07 11:55:00,38.39,38.43,38.35,38.43,49100.0,26.3754,26.4029,26.3479,26.4029,49100.0
2010-06-07 12:00:00,38.42,38.55,38.4,38.52,173200.0,26.396,26.4853,26.3823,26.4647,173200.0
2010-06-07 12:05:00,38.51,38.55,38.5,38.5,36400.0,26.4579,26.4853,26.451,26.451,36400.0
2010-06-07 12:10:00,38.51,38.53,38.47,38.47,61500.0,26.4579,26.4716,26.4304,26.4304,61500.0
2010-06-07 12:15:00,38.47,38.49,38.42,38.46,67500.0,26.4304,26.4441,26.396,26.4235,67500.0
2010-06-07 12:20:00,38.45,38.52,38.44,38.5,94100.0,26.4166,26.4647,26.4098,26.451,94100.0
2010-06-07 12:25:00,38.5,38.5,38.4,38.4,28300.0,26.451,26.451,26.3823,26.3823,28300.0
2010-06-07 12:30:00,38.41,38.44,38.41,38.43,56700.0,26.3892,26.4098,26.3892,26.4029,56700.0
2010-06-07 12:35:00,38.43,38.45,38.42,38.45,32300.0,26.4029,26.4166,26.396,26.4166,32300.0
2010-06-07 12:40:00,38.45,38.51,38.44,38.44,58100.0,26.4166,26.4579,26.4098,26.4098,58100.0
2010-06-07 12:45:00,38.44,38.46,38.42,38.44,59200.0,26.4098,26.4235,26.396,26.4098,59200.0
2010-06-07 12:50:00,38.44,38.52,38.43,38.5,78800.0,26.4098,26.4647,26.4029,26.451,78800.0
2010-06-07 12:55:00,38.49,38.49,38.44,38.45,88200.0,26.4441,26.4441,26.4098,26.4166,88200.0
2010-06-07 13:00:00,38.45,38.46,38.38,38.41,55700.0,26.4166,26.4235,26.3686,26.3892,55700.0
2010-06-07 13:05:00,38.41,38.44,38.39,38.43,47000.0,26.3892,26.4098,26.3754,26.4029,47000.0
2010-06-07 13:10:00,38.44,38.45,38.39,38.39,31000.0,26.4098,26.4166,26.3754,26.3754,31000.0
2010-06-07 13:15:00,38.39,38.49,38.38,38.48,57100.0,26.3754,26.4441,26.3686,26.4373,57100.0
2010-06-07 13:20:00,38.49,38.52,38.45,38.45,77900.0,26.4441,26.4647,26.4166,26.4166,77900.0
2010-06-07 13:25:00,38.46,38.52,38.46,38.52,74400.0,26.4235,26.4647,26.4235,26.4647,74400.0
2010-06-07 13:30:00,38.53,38.58,38.52,38.55,192900.0,26.4716,26.506,26.4647,26.4853,192900.0
2010-06-07 13:35:00,38.56,38.58,38.46,38.47,119300.0,26.4922,26.506,26.4235,26.4304,119300.0
2010-06-07 13:40:00,38.46,38.47,38.39,38.39,121300.0,26.4235,26.4304,26.3754,26.3754,121300.0
2010-06-07 13:45:00,38.39,38.43,38.3,38.34,171300.0,26.3754,26.4029,26.3136,26.3411,171300.0
2010-06-07 13:50:00,38.34,38.37,38.32,38.36,80800.0,26.3411,26.3617,26.3273,26.3548,80800.0
2010-06-07 13:55:00,38.35,38.37,38.3,38.36,121800.0,26.3479,26.3617,26.3136,26.3548,121800.0
2010-06-07 14:00:00,38.35,38.44,38.33,38.41,93100.0,26.3479,26.4098,26.3342,26.3892,93100.0
2010-06-07 14:05:00,38.41,38.41,38.32,38.36,64400.0,26.3892,26.3892,26.3273,26.3548,64400.0
2010-06-07 14:10:00,38.36,38.4,38.32,38.34,121100.0,26.3548,26.3823,26.3273,26.3411,121100.0
2010-06-07 14:15:00,38.34,38.35,38.28,38.31,141000.0,26.3411,26.3479,26.2998,26.3205,141000.0
2010-06-07 14:20:00,38.32,38.35,38.27,38.3,151800.0,26.3273,26.3479,26.293,26.3136,151800.0
2010-06-07 14:25:00,38.29,38.39,38.29,38.34,351400.0,26.3067,26.3754,26.3067,26.3411,351400.0
2010-06-07 14:30:00,38.34,38.37,38.26,38.27,175800.0,26.3411,26.3617,26.2861,26.293,175800.0
2010-06-07 14:35:00,38.26,38.3,38.24,38.26,138000.0,26.2861,26.3136,26.2724,26.2861,138000.0
2010-06-07 14:40:00,38.25,38.28,38.22,38.23,146300.0,26.2792,26.2998,26.2586,26.2655,146300.0
2010-06-07 14:45:00,38.22,38.24,38.15,38.22,244900.0,26.2586,26.2724,26.2105,26.2586,244900.0
2010-06-07 14:50:00,38.21,38.23,38.17,38.19,159900.0,26.2518,26.2655,26.2243,26.238,159900.0
2010-06-07 14:55:00,38.2,38.22,38.14,38.18,214100.0,26.2449,26.2586,26.2037,26.2311,214100.0
2010-06-07 15:00:00,38.18,38.27,38.18,38.26,216700.0,26.2311,26.293,26.2311,26.2861,216700.0
2010-06-07 15:05:00,38.26,38.37,38.25,38.32,234400.0,26.2861,26.3617,26.2792,26.3273,234400.0
2010-06-07 15:10:00,38.32,38.33,38.17,38.17,108600.0,26.3273,26.3342,26.2243,26.2243,108600.0
2010-06-07 15:15:00,38.2,38.22,38.08,38.1,279600.0,26.2449,26.2586,26.1624,26.1762,279600.0
2010-06-07 15:20:00,38.1,38.11,38.05,38.08,209500.0,26.1762,26.1831,26.1418,26.1624,209500.0
2010-06-07 15:25:00,38.06,38.09,38.01,38.01,292800.0,26.1487,26.1693,26.1143,26.1143,292800.0
2010-06-07 15:30:00,38.01,38.1,38.01,38.1,289400.0,26.1143,26.1762,26.1143,26.1762,289400.0
2010-06-07 15:35:00,38.11,38.19,38.08,38.16,530900.0,26.1831,26.238,26.1624,26.2174,530900.0
2010-06-07 15:40:00,38.16,38.17,38.03,38.08,323800.0,26.2174,26.2243,26.1281,26.1624,323800.0
2010-06-07 15:45:00,38.09,38.13,38.05,38.12,712900.0,26.1693,26.1968,26.1418,26.1899,712900.0
2010-06-07 15:50:00,38.12,38.18,38.07,38.1,964300.0,26.1899,26.2311,26.1556,26.1762,964300.0
2010-06-07 15:55:00,38.1,38.14,37.97,38.0,1300100.0,26.1762,26.2037,26.0869,26.1075,1300100.0
2010-06-08 09:30:00,38.26,38.42,38.23,38.41,560500.0,26.2861,26.396,26.2655,26.3892,560500.0
2010-06-08 09:35:00,38.4,38.43,38.36,38.38,920300.0,26.3823,26.4029,26.3548,26.3686,920300.0
2010-06-08 09:40:00,38.39,38.41,38.33,38.35,246400.0,26.3754,26.3892,26.3342,26.3479,246400.0
2010-06-08 09:45:00,38.35,38.36,38.27,38.28,890700.0,26.3479,26.3548,26.293,26.2998,890700.0
2010-06-08 09:50:00,38.27,38.28,38.11,38.2,1248500.0,26.293,26.2998,26.1831,26.2449,1248500.0
2010-06-08 09:55:00,38.2,38.3,38.09,38.14,817300.0,26.2449,26.3136,26.1693,26.2037,817300.0
2010-06-08 10:00:00,38.14,38.35,38.13,38.32,546800.0,26.2037,26.3479,26.1968,26.3273,546800.0
2010-06-08 10:05:00,38.31,38.4,38.27,38.34,345100.0,26.3205,26.3823,26.293,26.3411,345100.0
2010-06-08 10:10:00,38.34,38.34,38.22,38.25,762700.0,26.3411,26.3411,26.2586,26.2792,762700.0
2010-06-08 10:15:00,38.24,38.24,38.09,38.11,570000.0,26.2724,26.2724,26.1693,26.1831,570000.0
2010-06-08 10:20:00,38.1,38.18,38.08,38.13,312300.0,26.1762,26.2311,26.1624,26.1968,312300.0
2010-06-08 10:25:00,38.12,38.21,38.07,38.19,336600.0,26.1899,26.2518,26.1556,26.238,336600.0
2010-06-08 10:30:00,38.19,38.23,38.09,38.11,259300.0,26.238,26.2655,26.1693,26.1831,259300.0
2010-06-08 10:35:00,38.11,38.13,38.03,38.03,285000.0,26.1831,26.1968,26.1281,26.1281,285000.0
2010-06-08 10:40:00,38.02,38.02,37.89,37.92,543700.0,26.1212,26.1212,26.0319,26.0525,543700.0
2010-06-08 10:45:00,37.92,37.98,37.85,37.95,215200.0,26.0525,26.0937,26.0044,26.0731,215200.0
2010-06-08 10:50:00,37.95,38.0,37.89,37.97,213200.0,26.0731,26.1075,26.0319,26.0869,213200.0
2010-06-08 10:55:00,37.96,38.09,37.95,38.06,428800.0,26.08,26.1693,26.0731,26.1487,428800.0
2010-06-08 11:00:00,38.06,38.08,38.0,38.04,239900.0,26.1487,26.1624,26.1075,26.135,239900.0
2010-06-08 11:05:00,38.05,38.07,37.91,38.02,306700.0,26.1418,26.1556,26.0456,26.1212,306700.0
2010-06-08 11:10:00,38.02,38.07,37.9,38.0,438400.0,26.1212,26.1556,26.0388,26.1075,438400.0
2010-06-08 11:15:00,38.0,38.14,38.0,38.12,259600.0,26.1075,26.2037,26.1075,26.1899,259600.0
2010-06-08 11:20:00,38.13,38.35,38.13,38.31,340700.0,26.1968,26.3479,26.1968,26.3205,340700.0
2010-06-08 11:25:00,38.32,38.36,38.22,38.26,206400.0,26.3273,26.3548,26.2586,26.2861,206400.0
2010-06-08 11:30:00,38.27,38.35,38.24,38.34,289100.0,26.293,26.3479,26.2724,26.3411,289100.0
2010-06-08 11:35:00,38.34,38.42,38.29,38.38,479700.0,26.3411,26.396,26.3067,26.3686,479700.0
2010-06-08 11:40:00,38.38,38.39,38.27,38.29,198500.0,26.3686,26.3754,26.293,26.3067,198500.0
2010-06-08 11:45:00,38.3,38.45,38.29,38.43,395900.0,26.3136,26.4166,26.3067,26.4029,395900.0
2010-06-08 11:50:00,38.42,38.53,38.42,38.51,403100.0,26.396,26.4716,26.396,26.4579,403100.0
2010-06-08 11:55:00,38.5,38.59,38.46,38.47,342600.0,26.451,26.5128,26.4235,26.4304,342600.0
2010-06-08 12:00:00,38.48,38.56,38.44,38.46,235900.0,26.4373,26.4922,26.4098,26.4235,235900.0
2010-06-08 12:05:00,38.47,38.5,38.38,38.4,232100.0,26.4304,26.451,26.3686,26.3823,232100.0
2010-06-08 12:10:00,38.41,38.42,38.36,38.4,101600.0,26.3892,26.396,26.3548,26.3823,101600.0
2010-06-08 12:15:00,38.4,38.4,38.29,38.37,181600.0,26.3823,26.3823,26.3067,26.3617,181600.0
2010-06-08 12:20:00,38.38,38.39,38.31,38.33,276400.0,26.3686,26.3754,26.3205,26.3342,276400.0
2010-06-08 12:25:00,38.33,38.38,38.32,38.36,75600.0,26.3342,26.3686,26.3273,26.3548,75600.0
2010-06-08 12:30:00,38.37,38.51,38.36,38.46,1074300.0,26.3617,26.4579,26.3548,26.4235,1074300.0
2010-06-08 12:35:00,38.47,38.5,38.41,38.47,245500.0,26.4304,26.451,26.3892,26.4304,245500.0
2010-06-08 12:40:00,38.47,38.51,38.46,38.47,100200.0,26.4304,26.4579,26.4235,26.4304,100200.0
2010-06-08 12:45:00,38.47,38.5,38.43,38.46,202600.0,26.4304,26.451,26.4029,26.4235,202600.0
2010-06-08 12:50:00,38.45,38.54,38.45,38.53,101500.0,26.4166,26.4785,26.4166,26.4716,101500.0
2010-06-08 12:55:00,38.53,38.56,38.5,38.53,92000.0,26.4716,26.4922,26.451,26.4716,92000.0
2010-06-08 13:00:00,38.53,38.57,38.49,38.5,116700.0,26.4716,26.4991,26.4441,26.451,116700.0
2010-06-08 13:05:00,38.5,38.5,38.42,38.45,112500.0,26.451,26.451,26.396,26.4166,112500.0
2010-06-08 13:10:00,38.46,38.46,38.36,38.4,88400.0,26.4235,26.4235,26.3548,26.3823,88400.0
2010-06-08 13:15:00,38.4,38.43,38.36,38.41,174400.0,26.3823,26.4029,26.3548,26.3892,174400.0
2010-06-08 13:20:00,38.42,38.42,38.31,38.32,72200.0,26.396,26.396,26.3205,26.3273,72200.0
2010-06-08 13:25:00,38.32,38.41,38.31,38.34,83800.0,26.3273,26.3892,26.3205,26.3411,83800.0
2010-06-08 13:30:00,38.34,38.37,38.21,38.22,247000.0,26.3411,26.3617,26.2518,26.2586,247000.0
2010-06-08 13:35:00,38.23,38.26,38.17,38.26,165700.0,26.2655,26.2861,26.2243,26.2861,165700.0
2010-06-08 13:40:00,38.26,38.32,38.24,38.3,197300.0,26.2861,26.3273,26.2724,26.3136,197300.0
2010-06-08 13:45:00,38.3,38.31,38.15,38.15,90600.0,26.3136,26.3205,26.2105,26.2105,90600.0
2010-06-08 13:50:00,38.15,38.18,38.09,38.12,141100.0,26.2105,26.2311,26.1693,26.1899,141100.0
2010-06-08 13:55:00,38.12,38.27,38.09,38.26,715800.0,26.1899,26.293,26.1693,26.2861,715800.0
2010-06-08 14:00:00,38.27,38.36,38.27,38.35,1033200.0,26.293,26.3548,26.293,26.3479,1033200.0
2010-06-08 14:05:00,38.35,38.37,38.26,38.28,115100.0,26.3479,26.3617,26.2861,26.2998,115100.0
2010-06-08 14:10:00,38.28,38.28,38.17,38.25,119400.0,26.2998,26.2998,26.2243,26.2792,119400.0
2010-06-08 14:15:00,38.25,38.39,38.2,38.39,320600.0,26.2792,26.3754,26.2449,26.3754,320600.0
2010-06-08 14:20:00,38.38,38.56,38.38,38.55,411300.0,26.3686,26.4922,26.3686,26.4853,411300.0
2010-06-08 14:25:00,38.55,38.6,38.49,38.49,398600.0,26.4853,26.5197,26.4441,26.4441,398600.0
2010-06-08 14:30:00,38.49,38.62,38.48,38.53,356400.0,26.4441,26.5334,26.4373,26.4716,356400.0
2010-06-08 14:35:00,38.54,38.6,38.49,38.49,126000.0,26.4785,26.5197,26.4441,26.4441,126000.0
2010-06-08 14:40:00,38.49,38.64,38.48,38.6,240700.0,26.4441,26.5472,26.4373,26.5197,240700.0
2010-06-08 14:45:00,38.6,38.62,38.48,38.5,299600.0,26.5197,26.5334,26.4373,26.451,299600.0
2010-06-08 14:50:00,38.51,38.51,38.37,38.41,395800.0,26.4579,26.4579,26.3617,26.3892,395800.0
2010-06-08 14:55:00,38.4,38.5,38.32,38.38,239700.0,26.3823,26.451,26.3273,26.3686,239700.0
2010-06-08 15:00:00,38.38,38.44,38.3,38.41,368900.0,26.3686,26.4098,26.3136,26.3892,368900.0
2010-06-08 15:05:00,38.41,38.49,38.37,38.43,316200.0,26.3892,26.4441,26.3617,26.4029,316200.0
2010-06-08 15:10:00,38.44,38.47,38.33,38.34,334600.0,26.4098,26.4304,26.3342,26.3411,334600.0
2010-06-08 15:15:00,38.34,38.39,38.24,38.31,491100.0,26.3411,26.3754,26.2724,26.3205,491100.0
2010-06-08 15:20:00,38.31,38.47,38.31,38.41,198000.0,26.3205,26.4304,26.3205,26.3892,198000.0
2010-06-08 15:25:00,38.42,38.63,38.41,38.63,383700.0,26.396,26.5403,26.3892,26.5403,383700.0
2010-06-08 15:30:00,38.63,38.7,38.56,38.56,384000.0,26.5403,26.5884,26.4922,26.4922,384000.0
2010-06-08 15:35:00,38.57,38.75,38.55,38.74,435500.0,26.4991,26.6228,26.4853,26.6159,435500.0
2010-06-08 15:40:00,38.74,38.76,38.63,38.76,836800.0,26.6159,26.6296,26.5403,26.6296,836800.0
2010-06-08 15:45:00,38.76,38.76,38.61,38.62,1347000.0,26.6296,26.6296,26.5266,26.5334,1347000.0
2010-06-08 15:50:00,38.63,38.77,38.63,38.7,1513800.0,26.5403,26.6365,26.5403,26.5884,1513800.0
2010-06-08 15:55:00,38.71,38.84,38.6,38.83,2444700.0,26.5953,26.6846,26.5197,26.6777,2444700.0
2010-06-09 09:30:00,39.24,39.41,39.23,39.38,929900.0,26.9594,27.0762,26.9525,27.0556,929900.0
2010-06-09 09:35:00,39.38,39.47,39.36,39.39,942200.0,27.0556,27.1174,27.0419,27.0625,942200.0
2010-06-09 09:40:00,39.39,39.49,39.38,39.42,732200.0,27.0625,27.1312,27.0556,27.0831,732200.0
2010-06-09 09:45:00,39.42,39.43,39.33,39.35,491800.0,27.0831,27.0899,27.0212,27.035,491800.0
2010-06-09 09:50:00,39.35,39.42,39.31,39.32,587500.0,27.035,27.0831,27.0075,27.0144,587500.0
2010-06-09 09:55:00,39.31,39.44,39.31,39.37,576600.0,27.0075,27.0968,27.0075,27.0487,576600.0
2010-06-09 10:00:00,39.37,39.45,39.26,39.32,441000.0,27.0487,27.1037,26.9731,27.0144,441000.0
2010-06-09 10:05:00,39.32,39.38,39.19,39.19,376000.0,27.0144,27.0556,26.9251,26.9251,376000.0
2010-06-09 10:10:00,39.2,39.28,39.18,39.26,533100.0,26.9319,26.9869,26.9182,26.9731,533100.0
2010-06-09 10:15:00,39.26,39.35,39.26,39.32,238500.0,26.9731,27.035,26.9731,27.0144,238500.0
2010-06-09 10:20:00,39.32,39.42,39.31,39.41,303800.0,27.0144,27.0831,27.0075,27.0762,303800.0
2010-06-09 10:25:00,39.4,39.44,39.39,39.4,302800.0,27.0693,27.0968,27.0625,27.0693,302800.0
2010-06-09 10:30:00,39.41,39.48,39.38,39.43,962600.0,27.0762,27.1243,27.0556,27.0899,962600.0
2010-06-09 10:35:00,39.43,39.44,39.32,39.35,247900.0,27.0899,27.0968,27.0144,27.035,247900.0
2010-06-09 10:40:00,39.35,39.45,39.31,39.44,244300.0,27.035,27.1037,27.0075,27.0968,244300.0
2010-06-09 10:45:00,39.44,39.5,39.43,39.46,606700.0,27.0968,27.138,27.0899,27.1106,606700.0
2010-06-09 10:50:00,39.46,39.49,39.43,39.44,511200.0,27.1106,27.1312,27.0899,27.0968,511200.0
2010-06-09 10:55:00,39.44,39.54,39.4,39.53,510300.0,27.0968,27.1655,27.0693,27.1586,510300.0
2010-06-09 11:00:00,39.53,39.68,39.53,39.68,1078600.0,27.1586,27.2617,27.1586,27.2617,1078600.0
2010-06-09 11:05:00,39.67,39.76,39.6,39.64,906900.0,27.2548,27.3167,27.2067,27.2342,906900.0
2010-06-09 11:10:00,39.65,39.67,39.57,39.58,477500.0,27.2411,27.2548,27.1861,27.193,477500.0
2010-06-09 11:15:00,39.58,39.65,39.57,39.6,403600.0,27.193,27.2411,27.1861,27.2067,403600.0
2010-06-09 11:20:00,39.59,39.69,39.57,39.64,267300.0,27.1999,27.2686,27.1861,27.2342,267300.0
2010-06-09 11:25:00,39.65,39.79,39.63,39.74,546800.0,27.2411,27.3373,27.2274,27.3029,546800.0
2010-06-09 11:30:00,39.74,39.79,39.71,39.76,526000.0,27.3029,27.3373,27.2823,27.3167,526000.0
2010-06-09 11:35:00,39.77,39.82,39.74,39.76,369700.0,27.3235,27.3579,27.3029,27.3167,369700.0
2010-06-09 11:40:00,39.76,39.8,39.73,39.75,290200.0,27.3167,27.3441,27.2961,27.3098,290200.0
2010-06-09 11:45:00,39.75,39.75,39.67,39.68,175200.0,27.3098,27.3098,27.2548,27.2617,175200.0
2010-06-09 11:50:00,39.68,39.7,39.66,39.68,423600.0,27.2617,27.2754,27.248,27.2617,423600.0
2010-06-09 11:55:00,39.68,39.71,39.66,39.67,121200.0,27.2617,27.2823,27.248,27.2548,121200.0
2010-06-09 12:00:00,39.67,39.7,39.66,39.68,208000.0,27.2548,27.2754,27.248,27.2617,208000.0
2010-06-09 12:05:00,39.69,39.69,39.6,39.62,432200.0,27.2686,27.2686,27.2067,27.2205,432200.0
2010-06-09 12:10:00,39.62,39.65,39.61,39.62,41300.0,27.2205,27.2411,27.2136,27.2205,41300.0
2010-06-09 12:15:00,39.61,39.67,39.61,39.64,164300.0,27.2136,27.2548,27.2136,27.2342,164300.0
2010-06-09 12:20:00,39.64,39.7,39.62,39.69,67000.0,27.2342,27.2754,27.2205,27.2686,67000.0
2010-06-09 12:25:00,39.69,39.73,39.65,39.65,41500.0,27.2686,27.2961,27.2411,27.2411,41500.0
2010-06-09 12:30:00,39.66,39.69,39.6,39.6,155500.0,27.248,27.2686,27.2067,27.2067,155500.0
2010-06-09 12:35:00,39.6,39.64,39.56,39.63,227400.0,27.2067,27.2342,27.1793,27.2274,227400.0
2010-06-09 12:40:00,39.62,39.65,39.59,39.6,53100.0,27.2205,27.2411,27.1999,27.2067,53100.0
2010-06-09 12:45:00,39.59,39.63,39.59,39.6,181300.0,27.1999,27.2274,27.1999,27.2067,181300.0
2010-06-09 12:50:00,39.6,39.61,39.56,39.58,287500.0,27.2067,27.2136,27.1793,27.193,287500.0
2010-06-09 12:55:00,39.58,39.58,39.52,39.52,67700.0,27.193,27.193,27.1518,27.1518,67700.0
2010-06-09 13:00:00,39.53,39.54,39.49,39.49,147800.0,27.1586,27.1655,27.1312,27.1312,147800.0
2010-06-09 13:05:00,39.49,39.53,39.47,39.48,149500.0,27.1312,27.1586,27.1174,27.1243,149500.0
2010-06-09 13:10:00,39.47,39.51,39.47,39.51,53900.0,27.1174,27.1449,27.1174,27.1449,53900.0
2010-06-09 13:15:00,39.51,39.57,39.48,39.56,69100.0,27.1449,27.1861,27.1243,27.1793,69100.0
2010-06-09 13:20:00,39.55,39.58,39.51,39.56,74800.0,27.1724,27.193,27.1449,27.1793,74800.0
2010-06-09 13:25:00,39.55,39.59,39.52,39.53,154300.0,27.1724,27.1999,27.1518,27.1586,154300.0
2010-06-09 13:30:00,39.54,39.55,39.43,39.44,183400.0,27.1655,27.1724,27.0899,27.0968,183400.0
2010-06-09 13:35:00,39.45,39.48,39.4,39.4,185500.0,27.1037,27.1243,27.0693,27.0693,185500.0
2010-06-09 13:40:00,39.4,39.47,39.39,39.47,162800.0,27.0693,27.1174,27.0625,27.1174,162800.0
2010-06-09 13:45:00,39.46,39.51,39.4,39.42,68400.0,27.1106,27.1449,27.0693,27.0831,68400.0
2010-06-09 13:50:00,39.42,39.51,39.41,39.48,55800.0,27.0831,27.1449,27.0762,27.1243,55800.0
2010-06-09 13:55:00,39.49,39.52,39.4,39.5,127500.0,27.1312,27.1518,27.0693,27.138,127500.0
2010-06-09 14:00:00,39.5,39.53,39.38,39.4,204900.0,27.138,27.1586,27.0556,27.0693,204900.0
2010-06-09 14:05:00,39.41,39.42,39.32,39.36,147800.0,27.0762,27.0831,27.0144,27.0419,147800.0
2010-06-09 14:10:00,39.36,39.46,39.35,39.46,201200.0,27.0419,27.1106,27.035,27.1106,201200.0
2010-06-09 14:15:00,39.47,39.52,39.42,39.46,103500.0,27.1174,27.1518,27.0831,27.1106,103500.0
2010-06-09 14:20:00,39.46,39.47,39.35,39.41,208000.0,27.1106,27.1174,27.035,27.0762,208000.0
2010-06-09 14:25:00,39.4,39.51,39.36,39.49,89100.0,27.0693,27.1449,27.0419,27.1312,89100.0
2010-06-09 14:30:00,39.48,39.51,39.44,39.44,160600.0,27.1243,27.1449,27.0968,27.0968,160600.0
2010-06-09 14:35:00,39.44,39.51,39.42,39.46,130800.0,27.0968,27.1449,27.0831,27.1106,130800.0
2010-06-09 14:40:00,39.45,39.46,39.36,39.39,92100.0,27.1037,27.1106,27.0419,27.0625,92100.0
2010-06-09 14:45:00,39.39,39.45,39.27,39.31,199400.0,27.0625,27.1037,26.98,27.0075,199400.0
2010-06-09 14:50:00,39.32,39.34,39.24,39.24,164600.0,27.0144,27.0281,26.9594,26.9594,164600.0
2010-06-09 14:55:00,39.23,39.26,39.11,39.12,300700.0,26.9525,26.9731,26.8701,26.877,300700.0
2010-06-09 15:00:00,39.12,39.26,39.09,39.2,417800.0,26.877,26.9731,26.8564,26.9319,417800.0
2010-06-09 15:05:00,39.2,39.28,39.15,39.24,411600.0,26.9319,26.9869,26.8976,26.9594,411600.0
2010-06-09 15:10:00,39.25,39.25,39.05,39.09,238900.0,26.9663,26.9663,26.8289,26.8564,238900.0
2010-06-09 15:15:00,39.09,39.12,38.89,38.91,738300.0,26.8564,26.877,26.7189,26.7327,738300.0
2010-06-09 15:20:00,38.9,39.04,38.84,39.04,426200.0,26.7258,26.822,26.6846,26.822,426200.0
2010-06-09 15:25:00,39.03,39.14,39.03,39.13,348000.0,26.8151,26.8907,26.8151,26.8838,348000.0
2010-06-09 15:30:00,39.13,39.14,38.98,38.98,271400.0,26.8838,26.8907,26.7808,26.7808,271400.0
2010-06-09 15:35:00,38.99,39.04,38.83,38.92,446500.0,26.7876,26.822,26.6777,26.7396,446500.0
2010-06-09 15:40:00,38.91,38.99,38.88,38.9,316500.0,26.7327,26.7876,26.7121,26.7258,316500.0
2010-06-09 15:45:00,38.92,38.96,38.81,38.92,575400.0,26.7396,26.767,26.664,26.7396,575400.0
2010-06-09 15:50:00,38.92,39.01,38.8,39.01,1346900.0,26.7396,26.8014,26.6571,26.8014,1346900.0
2010-06-09 15:55:00,39.02,39.11,38.95,39.09,1977600.0,26.8083,26.8701,26.7602,26.8564,1977600.0
2010-06-10 09:30:00,39.68,39.8,39.66,39.79,429600.0,27.2617,27.3441,27.248,27.3373,429600.0
2010-06-10 09:35:00,39.8,39.81,39.65,39.69,796200.0,27.3441,27.351,27.2411,27.2686,796200.0
2010-06-10 09:40:00,39.69,39.73,39.57,39.64,420400.0,27.2686,27.2961,27.1861,27.2342,420400.0
2010-06-10 09:45:00,39.64,39.77,39.63,39.77,485900.0,27.2342,27.3235,27.2274,27.3235,485900.0
2010-06-10 09:50:00,39.77,39.99,39.76,39.91,801400.0,27.3235,27.4747,27.3167,27.4197,801400.0
2010-06-10 09:55:00,39.92,39.96,39.89,39.94,421500.0,27.4266,27.4541,27.406,27.4403,421500.0
2010-06-10 10:00:00,39.94,40.01,39.91,39.93,400000.0,27.4403,27.4884,27.4197,27.4335,400000.0
2010-06-10 10:05:00,39.93,39.98,39.85,39.9,557500.0,27.4335,27.4678,27.3785,27.4129,557500.0
2010-06-10 10:10:00,39.9,39.92,39.84,39.88,232000.0,27.4129,27.4266,27.3716,27.3991,232000.0
2010-06-10 10:15:00,39.89,39.92,39.83,39.88,236100.0,27.406,27.4266,27.3648,27.3991,236100.0
2010-06-10 10:20:00,39.87,39.91,39.81,39.85,272100.0,27.3922,27.4197,27.351,27.3785,272100.0
2010-06-10 10:25:00,39.86,39.87,39.76,39.87,399200.0,27.3854,27.3922,27.3167,27.3922,399200.0
2010-06-10 10:30:00,39.87,39.94,39.84,39.93,225400.0,27.3922,27.4403,27.3716,27.4335,225400.0
2010-06-10 10:35:00,39.93,39.96,39.86,39.89,153600.0,27.4335,27.4541,27.3854,27.406,153600.0
2010-06-10 10:40:00,39.9,40.01,39.88,40.0,655500.0,27.4129,27.4884,27.3991,27.4816,655500.0
2010-06-10 10:45:00,40.0,40.01,39.94,39.98,235500.0,27.4816,27.4884,27.4403,27.4678,235500.0
2010-06-10 10:50:00,39.97,40.01,39.93,39.99,230600.0,27.4609,27.4884,27.4335,27.4747,230600.0
2010-06-10 10:55:00,39.99,40.01,39.92,39.98,229500.0,27.4747,27.4884,27.4266,27.4678,229500.0
2010-06-10 11:00:00,39.98,40.08,39.97,40.06,266800.0,27.4678,27.5365,27.4609,27.5228,266800.0
2010-06-10 11:05:00,40.07,40.11,40.06,40.08,311300.0,27.5296,27.5571,27.5228,27.5365,311300.0
2010-06-10 11:10:00,40.08,40.11,40.06,40.06,180900.0,27.5365,27.5571,27.5228,27.5228,180900.0
2010-06-10 11:15:00,40.06,40.11,40.05,40.1,133100.0,27.5228,27.5571,27.5159,27.5503,133100.0
2010-06-10 11:20:00,40.09,40.11,40.08,40.09,178900.0,27.5434,27.5571,27.5365,27.5434,178900.0
2010-06-10 11:25:00,40.1,40.1,40.02,40.03,237600.0,27.5503,27.5503,27.4953,27.5022,237600.0
2010-06-10 11:30:00,40.04,40.06,39.96,39.96,283100.0,27.509,27.5228,27.4541,27.4541,283100.0
2010-06-10 11:35:00,39.96,40.03,39.94,40.02,353700.0,27.4541,27.5022,27.4403,27.4953,353700.0
2010-06-10 11:40:00,40.01,40.03,39.9,39.91,234200.0,27.4884,27.5022,27.4129,27.4197,234200.0
2010-06-10 11:45:00,39.91,39.94,39.87,39.9,355000.0,27.4197,27.4403,27.3922,27.4129,355000.0
2010-06-10 11:50:00,39.9,40.01,39.9,39.99,256500.0,27.4129,27.4884,27.4129,27.4747,256500.0
2010-06-10 11:55:00,40.0,40.03,39.98,40.0,111300.0,27.4816,27.5022,27.4678,27.4816,111300.0
2010-06-10 12:00:00,40.0,40.02,39.84,39.86,368200.0,27.4816,27.4953,27.3716,27.3854,368200.0
2010-06-10 12:05:00,39.85,39.88,39.82,39.83,167900.0,27.3785,27.3991,27.3579,27.3648,167900.0
2010-06-10 12:10:00,39.84,39.86,39.8,39.81,310700.0,27.3716,27.3854,27.3441,27.351,310700.0
2010-06-10 12:15:00,39.82,39.86,39.8,39.81,311100.0,27.3579,27.3854,27.3441,27.351,311100.0
2010-06-10 12:20:00,39.81,39.9,39.81,39.87,225200.0,27.351,27.4129,27.351,27.3922,225200.0
2010-06-10 12:25:00,39.87,39.92,39.84,39.92,163000.0,27.3922,27.4266,27.3716,27.4266,163000.0
2010-06-10 12:30:00,39.92,40.0,39.9,39.92,144300.0,27.4266,27.4816,27.4129,27.4266,144300.0
2010-06-10 12:35:00,39.92,39.95,39.86,39.91,115800.0,27.4266,27.4472,27.3854,27.4197,115800.0
2010-06-10 12:40:00,39.9,39.91,39.82,39.82,96300.0,27.4129,27.4197,27.3579,27.3579,96300.0
2010-06-10 12:45:00,39.82,39.87,39.78,39.84,230900.0,27.3579,27.3922,27.3304,27.3716,230900.0
2010-06-10 12:50:00,39.83,39.93,39.83,39.91,129800.0,27.3648,27.4335,27.3648,27.4197,129800.0
2010-06-10 12:55:00,39.9,39.9,39.81,39.89,104200.0,27.4129,27.4129,27.351,27.406,104200.0
2010-06-10 13:00:00,39.89,39.89,39.78,39.79,145700.0,27.406,27.406,27.3304,27.3373,145700.0
2010-06-10 13:05:00,39.79,39.87,39.78,39.85,169200.0,27.3373,27.3922,27.3304,27.3785,169200.0
2010-06-10 13:10:00,39.85,39.94,39.83,39.93,138400.0,27.3785,27.4403,27.3648,27.4335,138400.0
2010-06-10 13:15:00,39.94,39.94,39.82,39.87,146200.0,27.4403,27.4403,27.3579,27.3922,146200.0
2010-06-10 13:20:00,39.87,39.89,39.82,39.85,181800.0,27.3922,27.406,27.3579,27.3785,181800.0
2010-06-10 13:25:00,39.85,39.92,39.83,39.89,269400.0,27.3785,27.4266,27.3648,27.406,269400.0
2010-06-10 13:30:00,39.89,39.96,39.89,39.93,263300.0,27.406,27.4541,27.406,27.4335,263300.0
2010-06-10 13:35:00,39.93,39.97,39.91,39.96,96400.0,27.4335,27.4609,27.4197,27.4541,96400.0
2010-06-10 13:40:00,39.97,39.98,39.94,39.96,87900.0,27.4609,27.4678,27.4403,27.4541,87900.0
2010-06-10 13:45:00,39.96,40.04,39.95,40.04,92900.0,27.4541,27.509,27.4472,27.509,92900.0
2010-06-10 13:50:00,40.04,40.04,39.96,39.99,270100.0,27.509,27.509,27.4541,27.4747,270100.0
2010-06-10 13:55:00,39.99,40.0,39.96,39.98,63900.0,27.4747,27.4816,27.4541,27.4678,63900.0
2010-06-10 14:00:00,39.98,39.99,39.96,39.98,132200.0,27.4678,27.4747,27.4541,27.4678,132200.0
2010-06-10 14:05:00,39.97,39.97,39.88,39.9,102400.0,27.4609,27.4609,27.3991,27.4129,102400.0
2010-06-10 14:10:00,39.9,39.94,39.89,39.92,98800.0,27.4129,27.4403,27.406,27.4266,98800.0
2010-06-10 14:15:00,39.93,39.99,39.92,39.96,133600.0,27.4335,27.4747,27.4266,27.4541,133600.0
2010-06-10 14:20:00,39.96,40.01,39.95,39.98,122400.0,27.4541,27.4884,27.4472,27.4678,122400.0
2010-06-10 14:25:00,39.99,40.01,39.98,39.99,48200.0,27.4747,27.4884,27.4678,27.4747,48200.0
2010-06-10 14:30:00,39.99,40.02,39.99,40.01,66200.0,27.4747,27.4953,27.4747,27.4884,66200.0
2010-06-10 14:35:00,40.01,40.08,40.0,40.06,134500.0,27.4884,27.5365,27.4816,27.5228,134500.0
2010-06-10 14:40:00,40.05,40.15,40.05,40.15,205600.0,27.5159,27.5846,27.5159,27.5846,205600.0
2010-06-10 14:45:00,40.14,40.15,40.09,40.13,299100.0,27.5777,27.5846,27.5434,27.5709,299100.0
2010-06-10 14:50:00,40.13,40.15,40.1,40.12,109800.0,27.5709,27.5846,27.5503,27.564,109800.0
2010-06-10 14:55:00,40.12,40.14,40.09,40.1,158700.0,27.564,27.5777,27.5434,27.5503,158700.0
2010-06-10 15:00:00,40.1,40.14,40.05,40.05,215500.0,27.5503,27.5777,27.5159,27.5159,215500.0
2010-06-10 15:05:00,40.06,40.15,40.06,40.12,200900.0,27.5228,27.5846,27.5228,27.564,200900.0
2010-06-10 15:10:00,40.11,40.13,40.04,40.08,232100.0,27.5571,27.5709,27.509,27.5365,232100.0
2010-06-10 15:15:00,40.06,40.15,40.04,40.15,429600.0,27.5228,27.5846,27.509,27.5846,429600.0
2010-06-10 15:20:00,40.15,40.19,40.12,40.12,367100.0,27.5846,27.6121,27.564,27.564,367100.0
2010-06-10 15:25:00,40.13,40.14,40.09,40.1,181900.0,27.5709,27.5777,27.5434,27.5503,181900.0
2010-06-10 15:30:00,40.1,40.16,40.04,40.07,774500.0,27.5503,27.5915,27.509,27.5296,774500.0
2010-06-10 15:35:00,40.07,40.09,39.98,39.98,426200.0,27.5296,27.5434,27.4678,27.4678,426200.0
2010-06-10 15:40:00,39.98,40.05,39.96,40.05,1212700.0,27.4678,27.5159,27.4541,27.5159,1212700.0
2010-06-10 15:45:00,40.04,40.05,40.0,40.04,885500.0,27.509,27.5159,27.4816,27.509,885500.0
2010-06-10 15:50:00,40.04,40.11,40.02,40.08,1875200.0,27.509,27.5571,27.4953,27.5365,1875200.0
2010-06-10 15:55:00,40.08,40.16,40.03,40.05,2643300.0,27.5365,27.5915,27.5022,27.5159,2643300.0
2010-06-11 09:30:00,39.4,39.61,39.39,39.57,490700.0,27.0693,27.2136,27.0625,27.1861,490700.0
2010-06-11 09:35:00,39.57,39.66,39.51,39.63,650900.0,27.1861,27.248,27.1449,27.2274,650900.0
2010-06-11 09:40:00,39.62,39.71,39.6,39.7,381500.0,27.2205,27.2823,27.2067,27.2754,381500.0
2010-06-11 09:45:00,39.7,39.73,39.66,39.69,301600.0,27.2754,27.2961,27.248,27.2686,301600.0
2010-06-11 09:50:00,39.7,39.77,39.69,39.77,225200.0,27.2754,27.3235,27.2686,27.3235,225200.0
2010-06-11 09:55:00,39.77,39.88,39.76,39.88,512200.0,27.3235,27.3991,27.3167,27.3991,512200.0
2010-06-11 10:00:00,39.87,39.93,39.8,39.89,418600.0,27.3922,27.4335,27.3441,27.406,418600.0
2010-06-11 10:05:00,39.89,40.04,39.85,39.99,811800.0,27.406,27.509,27.3785,27.4747,811800.0
2010-06-11 10:10:00,39.98,40.03,39.93,39.94,418400.0,27.4678,27.5022,27.4335,27.4403,418400.0
2010-06-11 10:15:00,39.94,40.02,39.93,40.02,347000.0,27.4403,27.4953,27.4335,27.4953,347000.0
2010-06-11 10:20:00,40.01,40.11,39.99,40.05,390000.0,27.4884,27.5571,27.4747,27.5159,390000.0
2010-06-11 10:25:00,40.05,40.07,39.99,40.05,280100.0,27.5159,27.5296,27.4747,27.5159,280100.0
2010-06-11 10:30:00,40.05,40.12,40.01,40.04,217900.0,27.5159,27.564,27.4884,27.509,217900.0
2010-06-11 10:35:00,40.03,40.06,39.97,40.0,305200.0,27.5022,27.5228,27.4609,27.4816,305200.0
2010-06-11 10:40:00,40.0,40.04,39.98,40.0,285200.0,27.4816,27.509,27.4678,27.4816,285200.0
2010-06-11 10:45:00,40.0,40.02,39.98,40.01,263900.0,27.4816,27.4953,27.4678,27.4884,263900.0
2010-06-11 10:50:00,40.01,40.02,39.88,39.91,171300.0,27.4884,27.4953,27.3991,27.4197,171300.0
2010-06-11 10:55:00,39.91,39.93,39.87,39.9,217600.0,27.4197,27.4335,27.3922,27.4129,217600.0
2010-06-11 11:00:00,39.91,39.94,39.88,39.93,161400.0,27.4197,27.4403,27.3991,27.4335,161400.0
2010-06-11 11:05:00,39.93,39.93,39.84,39.87,216500.0,27.4335,27.4335,27.3716,27.3922,216500.0
2010-06-11 11:10:00,39.87,39.91,39.82,39.88,169100.0,27.3922,27.4197,27.3579,27.3991,169100.0
2010-06-11 11:15:00,39.87,39.9,39.82,39.9,264900.0,27.3922,27.4129,27.3579,27.4129,264900.0
2010-06-11 11:20:00,39.9,39.95,39.88,39.94,150900.0,27.4129,27.4472,27.3991,27.4403,150900.0
2010-06-11 11:25:00,39.94,40.01,39.93,39.95,166400.0,27.4403,27.4884,27.4335,27.4472,166400.0
2010-06-11 11:30:00,39.95,40.0,39.95,39.98,336100.0,27.4472,27.4816,27.4472,27.4678,336100.0
2010-06-11 11:35:00,39.98,40.0,39.94,39.97,191600.0,27.4678,27.4816,27.4403,27.4609,191600.0
2010-06-11 11:40:00,39.95,39.97,39.91,39.94,158200.0,27.4472,27.4609,27.4197,27.4403,158200.0
2010-06-11 11:45:00,39.94,39.99,39.92,39.99,101400.0,27.4403,27.4747,27.4266,27.4747,101400.0
2010-06-11 11:50:00,39.99,40.08,39.99,40.06,127900.0,27.4747,27.5365,27.4747,27.5228,127900.0
2010-06-11 11:55:00,40.07,40.1,40.04,40.08,246800.0,27.5296,27.5503,27.509,27.5365,246800.0
2010-06-11 12:00:00,40.08,40.09,40.03,40.04,109300.0,27.5365,27.5434,27.5022,27.509,109300.0
2010-06-11 12:05:00,40.04,40.06,40.02,40.06,235200.0,27.509,27.5228,27.4953,27.5228,235200.0
2010-06-11 12:10:00,40.06,40.07,40.01,40.06,136800.0,27.5228,27.5296,27.4884,27.5228,136800.0
2010-06-11 12:15:00,40.07,40.09,40.05,40.08,88300.0,27.5296,27.5434,27.5159,27.5365,88300.0
2010-06-11 12:20:00,40.08,40.08,40.04,40.05,89900.0,27.5365,27.5365,27.509,27.5159,89900.0
2010-06-11 12:25:00,40.05,40.05,40.01,40.05,241400.0,27.5159,27.5159,27.4884,27.5159,241400.0
2010-06-11 12:30:00,40.05,40.05,39.99,40.04,79100.0,27.5159,27.5159,27.4747,27.509,79100.0
2010-06-11 12:35:00,40.04,40.08,40.03,40.05,83700.0,27.509,27.5365,27.5022,27.5159,83700.0
2010-06-11 12:40:00,40.05,40.1,40.02,40.07,218200.0,27.5159,27.5503,27.4953,27.5296,218200.0
2010-06-11 12:45:00,40.07,40.13,40.06,40.11,90400.0,27.5296,27.5709,27.5228,27.5571,90400.0
2010-06-11 12:50:00,40.12,40.13,40.09,40.11,73200.0,27.564,27.5709,27.5434,27.5571,73200.0
2010-06-11 12:55:00,40.11,40.12,40.08,40.1,103400.0,27.5571,27.564,27.5365,27.5503,103400.0
2010-06-11 13:00:00,40.1,40.16,40.1,40.14,222500.0,27.5503,27.5915,27.5503,27.5777,222500.0
2010-06-11 13:05:00,40.14,40.22,40.13,40.2,89200.0,27.5777,27.6327,27.5709,27.619,89200.0
2010-06-11 13:10:00,40.2,40.22,40.17,40.17,206900.0,27.619,27.6327,27.5984,27.5984,206900.0
2010-06-11 13:15:00,40.18,40.18,40.15,40.16,70900.0,27.6052,27.6052,27.5846,27.5915,70900.0
2010-06-11 13:20:00,40.16,40.16,40.12,40.12,85600.0,27.5915,27.5915,27.564,27.564,85600.0
2010-06-11 13:25:00,40.12,40.17,40.12,40.16,65200.0,27.564,27.5984,27.564,27.5915,65200.0
2010-06-11 13:30:00,40.16,40.19,40.14,40.14,56500.0,27.5915,27.6121,27.5777,27.5777,56500.0
2010-06-11 13:35:00,40.14,40.18,40.12,40.18,183700.0,27.5777,27.6052,27.564,27.6052,183700.0
2010-06-11 13:40:00,40.19,40.19,40.12,40.14,81700.0,27.6121,27.6121,27.564,27.5777,81700.0
2010-06-11 13:45:00,40.13,40.15,40.09,40.09,142700.0,27.5709,27.5846,27.5434,27.5434,142700.0
2010-06-11 13:50:00,40.08,40.1,40.06,40.09,145300.0,27.5365,27.5503,27.5228,27.5434,145300.0
2010-06-11 13:55:00,40.09,40.16,40.08,40.13,152400.0,27.5434,27.5915,27.5365,27.5709,152400.0
2010-06-11 14:00:00,40.12,40.17,40.1,40.14,227000.0,27.564,27.5984,27.5503,27.5777,227000.0
2010-06-11 14:05:00,40.14,40.15,40.08,40.1,240100.0,27.5777,27.5846,27.5365,27.5503,240100.0
2010-06-11 14:10:00,40.1,40.11,40.06,40.07,95100.0,27.5503,27.5571,27.5228,27.5296,95100.0
2010-06-11 14:15:00,40.07,40.09,39.97,40.0,374200.0,27.5296,27.5434,27.4609,27.4816,374200.0
2010-06-11 14:20:00,40.01,40.04,39.99,40.03,167000.0,27.4884,27.509,27.4747,27.5022,167000.0
2010-06-11 14:25:00,40.03,40.05,40.01,40.05,98500.0,27.5022,27.5159,27.4884,27.5159,98500.0
2010-06-11 14:30:00,40.05,40.09,40.04,40.08,75300.0,27.5159,27.5434,27.509,27.5365,75300.0
2010-06-11 14:35:00,40.08,40.09,40.05,40.05,110400.0,27.5365,27.5434,27.5159,27.5159,110400.0
2010-06-11 14:40:00,40.06,40.1,40.05,40.1,62500.0,27.5228,27.5503,27.5159,27.5503,62500.0
2010-06-11 14:45:00,40.11,40.2,40.1,40.17,110800.0,27.5571,27.619,27.5503,27.5984,110800.0
2010-06-11 14:50:00,40.18,40.2,40.16,40.17,93300.0,27.6052,27.619,27.5915,27.5984,93300.0
2010-06-11 14:55:00,40.17,40.18,40.13,40.13,100000.0,27.5984,27.6052,27.5709,27.5709,100000.0
2010-06-11 15:00:00,40.13,40.2,40.13,40.19,84300.0,27.5709,27.619,27.5709,27.6121,84300.0
2010-06-11 15:05:00,40.19,40.19,40.13,40.13,239200.0,27.6121,27.6121,27.5709,27.5709,239200.0
2010-06-11 15:10:00,40.14,40.16,40.11,40.14,123200.0,27.5777,27.5915,27.5571,27.5777,123200.0
2010-06-11 15:15:00,40.15,40.2,40.15,40.18,155400.0,27.5846,27.619,27.5846,27.6052,155400.0
2010-06-11 15:20:00,40.18,40.18,40.13,40.16,183000.0,27.6052,27.6052,27.5709,27.5915,183000.0
2010-06-11 15:25:00,40.17,40.26,40.17,40.19,209600.0,27.5984,27.6602,27.5984,27.6121,209600.0
2010-06-11 15:30:00,40.19,40.26,40.18,40.24,237000.0,27.6121,27.6602,27.6052,27.6464,237000.0
2010-06-11 15:35:00,40.25,40.3,40.23,40.3,383200.0,27.6533,27.6877,27.6396,27.6877,383200.0
2010-06-11 15:40:00,40.3,40.36,40.29,40.32,414600.0,27.6877,27.7289,27.6808,27.7014,414600.0
2010-06-11 15:45:00,40.32,40.4,40.29,40.37,719300.0,27.7014,27.7564,27.6808,27.7358,719300.0
2010-06-11 15:50:00,40.37,40.37,40.29,40.33,977500.0,27.7358,27.7358,27.6808,27.7083,977500.0
2010-06-11 15:55:00,40.33,40.38,40.27,40.29,1389700.0,27.7083,27.7426,27.6671,27.6808,1389700.0
2010-06-14 09:30:00,40.53,40.76,40.5,40.71,561800.0,27.8457,28.0037,27.8251,27.9694,561800.0
2010-06-14 09:35:00,40.71,40.71,40.58,40.58,407300.0,27.9694,27.9694,27.88,27.88,407300.0
2010-06-14 09:40:00,40.58,40.63,40.49,40.49,773100.0,27.88,27.9144,27.8182,27.8182,773100.0
2010-06-14 09:45:00,40.49,40.54,40.44,40.5,580600.0,27.8182,27.8526,27.7839,27.8251,580600.0
2010-06-14 09:50:00,40.5,40.53,40.4,40.41,432300.0,27.8251,27.8457,27.7564,27.7632,432300.0
2010-06-14 09:55:00,40.4,40.47,40.38,40.45,229200.0,27.7564,27.8045,27.7426,27.7907,229200.0
2010-06-14 10:00:00,40.45,40.49,40.43,40.44,204000.0,27.7907,27.8182,27.777,27.7839,204000.0
2010-06-14 10:05:00,40.44,40.46,40.41,40.44,206300.0,27.7839,27.7976,27.7632,27.7839,206300.0
2010-06-14 10:10:00,40.43,40.52,40.43,40.47,438800.0,27.777,27.8388,27.777,27.8045,438800.0
2010-06-14 10:15:00,40.47,40.54,40.47,40.54,393900.0,27.8045,27.8526,27.8045,27.8526,393900.0
2010-06-14 10:20:00,40.54,40.55,40.5,40.51,234000.0,27.8526,27.8594,27.8251,27.8319,234000.0
2010-06-14 10:25:00,40.5,40.51,40.46,40.48,147800.0,27.8251,27.8319,27.7976,27.8113,147800.0
2010-06-14 10:30:00,40.49,40.51,40.45,40.46,163600.0,27.8182,27.8319,27.7907,27.7976,163600.0
2010-06-14 10:35:00,40.45,40.48,40.42,40.47,206100.0,27.7907,27.8113,27.7701,27.8045,206100.0
2010-06-14 10:40:00,40.47,40.49,40.39,40.4,320900.0,27.8045,27.8182,27.7495,27.7564,320900.0
2010-06-14 10:45:00,40.41,40.45,40.39,40.43,157000.0,27.7632,27.7907,27.7495,27.777,157000.0
2010-06-14 10:50:00,40.43,40.47,40.41,40.44,177900.0,27.777,27.8045,27.7632,27.7839,177900.0
2010-06-14 10:55:00,40.44,40.51,40.44,40.5,116600.0,27.7839,27.8319,27.7839,27.8251,116600.0
2010-06-14 11:00:00,40.5,40.52,40.46,40.51,97800.0,27.8251,27.8388,27.7976,27.8319,97800.0
2010-06-14 11:05:00,40.51,40.64,40.5,40.64,787200.0,27.8319,27.9213,27.8251,27.9213,787200.0
2010-06-14 11:10:00,40.64,40.68,40.63,40.66,139600.0,27.9213,27.9487,27.9144,27.935,139600.0
2010-06-14 11:15:00,40.66,40.71,40.63,40.7,393700.0,27.935,27.9694,27.9144,27.9625,393700.0
2010-06-14 11:20:00,40.7,40.8,40.7,40.76,261600.0,27.9625,28.0312,27.9625,28.0037,261600.0
2010-06-14 11:25:00,40.77,40.77,40.7,40.7,128300.0,28.0106,28.0106,27.9625,27.9625,128300.0
2010-06-14 11:30:00,40.71,40.71,40.68,40.7,199500.0,27.9694,27.9694,27.9487,27.9625,199500.0
2010-06-14 11:35:00,40.71,40.71,40.65,40.66,110300.0,27.9694,27.9694,27.9281,27.935,110300.0
2010-06-14 11:40:00,40.67,40.71,40.65,40.7,111700.0,27.9419,27.9694,27.9281,27.9625,111700.0
2010-06-14 11:45:00,40.7,40.71,40.67,40.7,139200.0,27.9625,27.9694,27.9419,27.9625,139200.0
2010-06-14 11:50:00,40.7,40.73,40.69,40.69,120200.0,27.9625,27.9831,27.9556,27.9556,120200.0
2010-06-14 11:55:00,40.69,40.71,40.63,40.63,296000.0,27.9556,27.9694,27.9144,27.9144,296000.0
2010-06-14 12:00:00,40.63,40.68,40.6,40.66,300700.0,27.9144,27.9487,27.8938,27.935,300700.0
2010-06-14 12:05:00,40.66,40.7,40.6,40.62,237700.0,27.935,27.9625,27.8938,27.9075,237700.0
2010-06-14 12:10:00,40.62,40.65,40.6,40.65,68900.0,27.9075,27.9281,27.8938,27.9281,68900.0
2010-06-14 12:15:00,40.65,40.65,40.59,40.59,133500.0,27.9281,27.9281,27.8869,27.8869,133500.0
2010-06-14 12:20:00,40.59,40.64,40.59,40.62,115500.0,27.8869,27.9213,27.8869,27.9075,115500.0
2010-06-14 12:25:00,40.61,40.63,40.6,40.62,61100.0,27.9006,27.9144,27.8938,27.9075,61100.0
2010-06-14 12:30:00,40.63,40.63,40.61,40.61,47100.0,27.9144,27.9144,27.9006,27.9006,47100.0
2010-06-14 12:35:00,40.62,40.63,40.58,40.58,135200.0,27.9075,27.9144,27.88,27.88,135200.0
2010-06-14 12:40:00,40.58,40.6,40.57,40.58,41100.0,27.88,27.8938,27.8732,27.88,41100.0
2010-06-14 12:45:00,40.58,40.61,40.54,40.55,122000.0,27.88,27.9006,27.8526,27.8594,122000.0
2010-06-14 12:50:00,40.54,40.55,40.51,40.55,51400.0,27.8526,27.8594,27.8319,27.8594,51400.0
2010-06-14 12:55:00,40.55,40.56,40.47,40.47,95900.0,27.8594,27.8663,27.8045,27.8045,95900.0
2010-06-14 13:00:00,40.47,40.55,40.47,40.55,86700.0,27.8045,27.8594,27.8045,27.8594,86700.0
2010-06-14 13:05:00,40.54,40.55,40.37,40.4,935100.0,27.8526,27.8594,27.7358,27.7564,935100.0
2010-06-14 13:10:00,40.39,40.42,40.3,40.35,589400.0,27.7495,27.7701,27.6877,27.722,589400.0
2010-06-14 13:15:00,40.37,40.4,40.33,40.37,387300.0,27.7358,27.7564,27.7083,27.7358,387300.0
2010-06-14 13:20:00,40.37,40.4,40.34,40.37,281600.0,27.7358,27.7564,27.7151,27.7358,281600.0
2010-06-14 13:25:00,40.37,40.39,40.33,40.37,156600.0,27.7358,27.7495,27.7083,27.7358,156600.0
2010-06-14 13:30:00,40.37,40.4,40.36,40.37,87900.0,27.7358,27.7564,27.7289,27.7358,87900.0
2010-06-14 13:35:00,40.37,40.45,40.36,40.42,194000.0,27.7358,27.7907,27.7289,27.7701,194000.0
2010-06-14 13:40:00,40.42,40.42,40.4,40.41,100800.0,27.7701,27.7701,27.7564,27.7632,100800.0
2010-06-14 13:45:00,40.41,40.42,40.36,40.36,316600.0,27.7632,27.7701,27.7289,27.7289,316600.0
2010-06-14 13:50:00,40.36,40.38,40.27,40.28,303200.0,27.7289,27.7426,27.6671,27.6739,303200.0
2010-06-14 13:55:00,40.29,40.3,40.18,40.19,303100.0,27.6808,27.6877,27.6052,27.6121,303100.0
2010-06-14 14:00:00,40.18,40.24,40.15,40.17,386800.0,27.6052,27.6464,27.5846,27.5984,386800.0
2010-06-14 14:05:00,40.17,40.2,40.12,40.18,420500.0,27.5984,27.619,27.564,27.6052,420500.0
2010-06-14 14:10:00,40.18,40.24,40.17,40.18,375500.0,27.6052,27.6464,27.5984,27.6052,375500.0
2010-06-14 14:15:00,40.18,40.18,40.05,40.09,518200.0,27.6052,27.6052,27.5159,27.5434,518200.0
2010-06-14 14:20:00,40.1,40.15,40.05,40.15,341300.0,27.5503,27.5846,27.5159,27.5846,341300.0
2010-06-14 14:25:00,40.15,40.17,40.09,40.11,584900.0,27.5846,27.5984,27.5434,27.5571,584900.0
2010-06-14 14:30:00,40.1,40.1,39.99,40.03,232700.0,27.5503,27.5503,27.4747,27.5022,232700.0
2010-06-14 14:35:00,40.03,40.03,39.96,40.03,605800.0,27.5022,27.5022,27.4541,27.5022,605800.0
2010-06-14 14:40:00,40.03,40.11,40.0,40.1,195300.0,27.5022,27.5571,27.4816,27.5503,195300.0
2010-06-14 14:45:00,40.1,40.2,40.09,40.17,175900.0,27.5503,27.619,27.5434,27.5984,175900.0
2010-06-14 14:50:00,40.17,40.25,40.16,40.25,93000.0,27.5984,27.6533,27.5915,27.6533,93000.0
2010-06-14 14:55:00,40.25,40.26,40.2,40.24,143200.0,27.6533,27.6602,27.619,27.6464,143200.0
2010-06-14 15:00:00,40.23,40.28,40.18,40.18,139400.0,27.6396,27.6739,27.6052,27.6052,139400.0
2010-06-14 15:05:00,40.18,40.27,40.17,40.27,212400.0,27.6052,27.6671,27.5984,27.6671,212400.0
2010-06-14 15:10:00,40.27,40.28,40.25,40.26,95000.0,27.6671,27.6739,27.6533,27.6602,95000.0
2010-06-14 15:15:00,40.26,40.32,40.25,40.28,154600.0,27.6602,27.7014,27.6533,27.6739,154600.0
2010-06-14 15:20:00,40.28,40.29,40.19,40.19,342600.0,27.6739,27.6808,27.6121,27.6121,342600.0
2010-06-14 15:25:00,40.19,40.21,40.13,40.18,158500.0,27.6121,27.6258,27.5709,27.6052,158500.0
2010-06-14 15:30:00,40.17,40.18,40.08,40.08,193500.0,27.5984,27.6052,27.5365,27.5365,193500.0
2010-06-14 15:35:00,40.08,40.09,39.98,40.03,282500.0,27.5365,27.5434,27.4678,27.5022,282500.0
2010-06-14 15:40:00,40.03,40.06,40.0,40.05,473200.0,27.5022,27.5228,27.4816,27.5159,473200.0
2010-06-14 15:45:00,40.05,40.16,40.05,40.11,365000.0,27.5159,27.5915,27.5159,27.5571,365000.0
2010-06-14 15:50:00,40.11,40.12,39.91,39.98,894400.0,27.5571,27.564,27.4197,27.4678,894400.0
2010-06-14 15:55:00,39.98,40.1,39.97,40.09,1675500.0,27.4678,27.5503,27.4609,27.5434,1675500.0
2010-06-15 09:30:00,40.52,40.58,40.4,40.41,214700.0,27.8388,27.88,27.7564,27.7632,214700.0
2010-06-15 09:35:00,40.42,40.56,40.38,40.5,314300.0,27.7701,27.8663,27.7426,27.8251,314300.0
2010-06-15 09:40:00,40.5,40.54,40.47,40.51,242000.0,27.8251,27.8526,27.8045,27.8319,242000.0
2010-06-15 09:45:00,40.51,40.59,40.51,40.56,271000.0,27.8319,27.8869,27.8319,27.8663,271000.0
2010-06-15 09:50:00,40.56,40.67,40.55,40.65,486000.0,27.8663,27.9419,27.8594,27.9281,486000.0
2010-06-15 09:55:00,40.66,40.74,40.65,40.67,578100.0,27.935,27.99,27.9281,27.9419,578100.0
2010-06-15 10:00:00,40.67,40.68,40.56,40.62,414400.0,27.9419,27.9487,27.8663,27.9075,414400.0
2010-06-15 10:05:00,40.63,40.66,40.58,40.59,730900.0,27.9144,27.935,27.88,27.8869,730900.0
2010-06-15 10:10:00,40.6,40.61,40.53,40.57,240100.0,27.8938,27.9006,27.8457,27.8732,240100.0
2010-06-15 10:15:00,40.56,40.59,40.53,40.57,160700.0,27.8663,27.8869,27.8457,27.8732,160700.0
2010-06-15 10:20:00,40.58,40.63,40.57,40.62,243700.0,27.88,27.9144,27.8732,27.9075,243700.0
2010-06-15 10:25:00,40.63,40.69,40.62,40.64,306200.0,27.9144,27.9556,27.9075,27.9213,306200.0
2010-06-15 10:30:00,40.65,40.7,40.62,40.65,158400.0,27.9281,27.9625,27.9075,27.9281,158400.0
2010-06-15 10:35:00,40.65,40.72,40.65,40.68,306900.0,27.9281,27.9762,27.9281,27.9487,306900.0
2010-06-15 10:40:00,40.68,40.73,40.65,40.71,287900.0,27.9487,27.9831,27.9281,27.9694,287900.0
2010-06-15 10:45:00,40.71,40.75,40.7,40.75,181200.0,27.9694,27.9968,27.9625,27.9968,181200.0
2010-06-15 10:50:00,40.75,40.81,40.72,40.79,304700.0,27.9968,28.0381,27.9762,28.0243,304700.0
2010-06-15 10:55:00,40.79,40.81,40.76,40.79,188600.0,28.0243,28.0381,28.0037,28.0243,188600.0
2010-06-15 11:00:00,40.79,40.82,40.78,40.79,246500.0,28.0243,28.0449,28.0174,28.0243,246500.0
2010-06-15 11:05:00,40.79,40.8,40.72,40.73,262900.0,28.0243,28.0312,27.9762,27.9831,262900.0
2010-06-15 11:10:00,40.73,40.73,40.68,40.69,136000.0,27.9831,27.9831,27.9487,27.9556,136000.0
2010-06-15 11:15:00,40.69,40.71,40.66,40.67,235100.0,27.9556,27.9694,27.935,27.9419,235100.0
2010-06-15 11:20:00,40.67,40.72,40.65,40.72,108300.0,27.9419,27.9762,27.9281,27.9762,108300.0
2010-06-15 11:25:00,40.72,40.78,40.69,40.7,121100.0,27.9762,28.0174,27.9556,27.9625,121100.0
2010-06-15 11:30:00,40.7,40.7,40.63,40.65,91600.0,27.9625,27.9625,27.9144,27.9281,91600.0
2010-06-15 11:35:00,40.65,40.71,40.65,40.67,87700.0,27.9281,27.9694,27.9281,27.9419,87700.0
2010-06-15 11:40:00,40.67,40.72,40.67,40.72,113900.0,27.9419,27.9762,27.9419,27.9762,113900.0
2010-06-15 11:45:00,40.73,40.74,40.69,40.69,55500.0,27.9831,27.99,27.9556,27.9556,55500.0
2010-06-15 11:50:00,40.69,40.76,40.69,40.75,206100.0,27.9556,28.0037,27.9556,27.9968,206100.0
2010-06-15 11:55:00,40.75,40.77,40.71,40.76,112500.0,27.9968,28.0106,27.9694,28.0037,112500.0
2010-06-15 12:00:00,40.76,40.8,40.76,40.79,82500.0,28.0037,28.0312,28.0037,28.0243,82500.0
2010-06-15 12:05:00,40.8,40.84,40.79,40.81,122500.0,28.0312,28.0587,28.0243,28.0381,122500.0
2010-06-15 12:10:00,40.81,40.84,40.79,40.84,73700.0,28.0381,28.0587,28.0243,28.0587,73700.0
2010-06-15 12:15:00,40.83,40.84,40.8,40.8,144100.0,28.0518,28.0587,28.0312,28.0312,144100.0
2010-06-15 12:20:00,40.8,40.84,40.79,40.79,90400.0,28.0312,28.0587,28.0243,28.0243,90400.0
2010-06-15 12:25:00,40.79,40.8,40.78,40.79,84000.0,28.0243,28.0312,28.0174,28.0243,84000.0
2010-06-15 12:30:00,40.79,40.8,40.77,40.8,110600.0,28.0243,28.0312,28.0106,28.0312,110600.0
2010-06-15 12:35:00,40.79,40.81,40.75,40.76,241700.0,28.0243,28.0381,27.9968,28.0037,241700.0
2010-06-15 12:40:00,40.76,40.77,40.72,40.76,103000.0,28.0037,28.0106,27.9762,28.0037,103000.0
2010-06-15 12:45:00,40.75,40.76,40.72,40.73,135900.0,27.9968,28.0037,27.9762,27.9831,135900.0
2010-06-15 12:50:00,40.74,40.77,40.73,40.77,92300.0,27.99,28.0106,27.9831,28.0106,92300.0
2010-06-15 12:55:00,40.76,40.84,40.75,40.81,227300.0,28.0037,28.0587,27.9968,28.0381,227300.0
2010-06-15 13:00:00,40.82,40.83,40.79,40.81,169100.0,28.0449,28.0518,28.0243,28.0381,169100.0
2010-06-15 13:05:00,40.81,40.81,40.75,40.77,173200.0,28.0381,28.0381,27.9968,28.0106,173200.0
2010-06-15 13:10:00,40.77,40.87,40.76,40.86,313100.0,28.0106,28.0793,28.0037,28.0724,313100.0
2010-06-15 13:15:00,40.86,40.97,40.86,40.95,274600.0,28.0724,28.148,28.0724,28.1342,274600.0
2010-06-15 13:20:00,40.96,40.97,40.9,40.92,186100.0,28.1411,28.148,28.0999,28.1136,186100.0
2010-06-15 13:25:00,40.92,40.92,40.87,40.89,224300.0,28.1136,28.1136,28.0793,28.093,224300.0
2010-06-15 13:30:00,40.88,40.92,40.86,40.91,235800.0,28.0862,28.1136,28.0724,28.1068,235800.0
2010-06-15 13:35:00,40.91,40.95,40.9,40.92,129700.0,28.1068,28.1342,28.0999,28.1136,129700.0
2010-06-15 13:40:00,40.92,40.92,40.87,40.87,161800.0,28.1136,28.1136,28.0793,28.0793,161800.0
2010-06-15 13:45:00,40.88,40.9,40.85,40.88,175400.0,28.0862,28.0999,28.0655,28.0862,175400.0
2010-06-15 13:50:00,40.88,40.89,40.86,40.87,79500.0,28.0862,28.093,28.0724,28.0793,79500.0
2010-06-15 13:55:00,40.87,40.91,40.85,40.91,73700.0,28.0793,28.1068,28.0655,28.1068,73700.0
2010-06-15 14:00:00,40.91,40.92,40.86,40.91,388600.0,28.1068,28.1136,28.0724,28.1068,388600.0
2010-06-15 14:05:00,40.9,40.93,40.87,40.93,170600.0,28.0999,28.1205,28.0793,28.1205,170600.0
2010-06-15 14:10:00,40.92,40.93,40.9,40.92,141800.0,28.1136,28.1205,28.0999,28.1136,141800.0
2010-06-15 14:15:00,40.93,41.05,40.92,41.0,416000.0,28.1205,28.2029,28.1136,28.1686,416000.0
2010-06-15 14:20:00,41.0,41.02,40.94,40.94,431200.0,28.1686,28.1823,28.1274,28.1274,431200.0
2010-06-15 14:25:00,40.95,40.97,40.93,40.93,207500.0,28.1342,28.148,28.1205,28.1205,207500.0
2010-06-15 14:30:00,40.93,40.94,40.88,40.89,431800.0,28.1205,28.1274,28.0862,28.093,431800.0
2010-06-15 14:35:00,40.89,40.94,40.89,40.89,60500.0,28.093,28.1274,28.093,28.093,60500.0
2010-06-15 14:40:00,40.9,40.91,40.87,40.9,251500.0,28.0999,28.1068,28.0793,28.0999,251500.0
2010-06-15 14:45:00,40.91,40.92,40.84,40.88,176700.0,28.1068,28.1136,28.0587,28.0862,176700.0
2010-06-15 14:50:00,40.89,40.9,40.87,40.87,104800.0,28.093,28.0999,28.0793,28.0793,104800.0
2010-06-15 14:55:00,40.87,40.88,40.84,40.86,227600.0,28.0793,28.0862,28.0587,28.0724,227600.0
2010-06-15 15:00:00,40.86,40.88,40.82,40.84,129500.0,28.0724,28.0862,28.0449,28.0587,129500.0
2010-06-15 15:05:00,40.84,40.91,40.84,40.88,191000.0,28.0587,28.1068,28.0587,28.0862,191000.0
2010-06-15 15:10:00,40.88,40.89,40.84,40.85,228700.0,28.0862,28.093,28.0587,28.0655,228700.0
2010-06-15 15:15:00,40.85,40.93,40.84,40.9,156400.0,28.0655,28.1205,28.0587,28.0999,156400.0
2010-06-15 15:20:00,40.9,40.96,40.9,40.96,201500.0,28.0999,28.1411,28.0999,28.1411,201500.0
2010-06-15 15:25:00,40.97,40.99,40.95,40.99,163200.0,28.148,28.1617,28.1342,28.1617,163200.0
2010-06-15 15:30:00,40.98,40.99,40.92,40.94,254200.0,28.1549,28.1617,28.1136,28.1274,254200.0
2010-06-15 15:35:00,40.93,41.05,40.93,41.03,278500.0,28.1205,28.2029,28.1205,28.1892,278500.0
2010-06-15 15:40:00,41.03,41.07,41.03,41.04,380000.0,28.1892,28.2167,28.1892,28.1961,380000.0
2010-06-15 15:45:00,41.04,41.04,40.99,41.02,1070800.0,28.1961,28.1961,28.1617,28.1823,1070800.0
2010-06-15 15:50:00,41.02,41.05,41.0,41.03,1811800.0,28.1823,28.2029,28.1686,28.1892,1811800.0
2010-06-15 15:55:00,41.03,41.07,40.99,41.05,2238600.0,28.1892,28.2167,28.1617,28.2029,2238600.0
2010-06-16 09:30:00,40.76,40.83,40.68,40.83,296300.0,28.0037,28.0518,27.9487,28.0518,296300.0
2010-06-16 09:35:00,40.83,40.94,40.79,40.94,301500.0,28.0518,28.1274,28.0243,28.1274,301500.0
2010-06-16 09:40:00,40.94,40.97,40.91,40.96,223300.0,28.1274,28.148,28.1068,28.1411,223300.0
2010-06-16 09:45:00,40.97,41.0,40.95,41.0,161400.0,28.148,28.1686,28.1342,28.1686,161400.0
2010-06-16 09:50:00,40.99,40.99,40.91,40.93,158400.0,28.1617,28.1617,28.1068,28.1205,158400.0
2010-06-16 09:55:00,40.93,41.0,40.9,40.99,176500.0,28.1205,28.1686,28.0999,28.1617,176500.0
2010-06-16 10:00:00,40.99,41.05,40.99,41.03,120000.0,28.1617,28.2029,28.1617,28.1892,120000.0
2010-06-16 10:05:00,41.02,41.02,40.92,40.92,275300.0,28.1823,28.1823,28.1136,28.1136,275300.0
2010-06-16 10:10:00,40.92,40.98,40.9,40.98,168700.0,28.1136,28.1549,28.0999,28.1549,168700.0
2010-06-16 10:15:00,40.98,40.98,40.95,40.96,96900.0,28.1549,28.1549,28.1342,28.1411,96900.0
2010-06-16 10:20:00,40.96,40.96,40.84,40.84,183800.0,28.1411,28.1411,28.0587,28.0587,183800.0
2010-06-16 10:25:00,40.85,40.85,40.82,40.84,135600.0,28.0655,28.0655,28.0449,28.0587,135600.0
2010-06-16 10:30:00,40.83,40.84,40.73,40.77,144900.0,28.0518,28.0587,27.9831,28.0106,144900.0
2010-06-16 10:35:00,40.77,40.79,40.71,40.72,400000.0,28.0106,28.0243,27.9694,27.9762,400000.0
2010-06-16 10:40:00,40.72,40.82,40.72,40.8,169000.0,27.9762,28.0449,27.9762,28.0312,169000.0
2010-06-16 10:45:00,40.8,40.8,40.75,40.75,111800.0,28.0312,28.0312,27.9968,27.9968,111800.0
2010-06-16 10:50:00,40.75,40.78,40.72,40.76,146500.0,27.9968,28.0174,27.9762,28.0037,146500.0
2010-06-16 10:55:00,40.75,40.85,40.75,40.83,115900.0,27.9968,28.0655,27.9968,28.0518,115900.0
2010-06-16 11:00:00,40.84,40.85,40.8,40.83,113800.0,28.0587,28.0655,28.0312,28.0518,113800.0
2010-06-16 11:05:00,40.84,40.9,40.83,40.89,289000.0,28.0587,28.0999,28.0518,28.093,289000.0
2010-06-16 11:10:00,40.89,40.93,40.88,40.92,68300.0,28.093,28.1205,28.0862,28.1136,68300.0
2010-06-16 11:15:00,40.92,40.95,40.88,40.92,367000.0,28.1136,28.1342,28.0862,28.1136,367000.0
2010-06-16 11:20:00,40.92,40.95,40.89,40.93,136100.0,28.1136,28.1342,28.093,28.1205,136100.0
2010-06-16 11:25:00,40.94,40.99,40.94,40.95,179800.0,28.1274,28.1617,28.1274,28.1342,179800.0
2010-06-16 11:30:00,40.95,40.97,40.91,40.91,133800.0,28.1342,28.148,28.1068,28.1068,133800.0
2010-06-16 11:35:00,40.91,40.99,40.91,40.97,85900.0,28.1068,28.1617,28.1068,28.148,85900.0
2010-06-16 11:40:00,40.97,41.0,40.96,40.99,145700.0,28.148,28.1686,28.1411,28.1617,145700.0
2010-06-16 11:45:00,40.98,40.99,40.91,40.92,137600.0,28.1549,28.1617,28.1068,28.1136,137600.0
2010-06-16 11:50:00,40.93,41.0,40.93,40.98,122100.0,28.1205,28.1686,28.1205,28.1549,122100.0
2010-06-16 11:55:00,40.98,41.01,40.96,41.0,86300.0,28.1549,28.1755,28.1411,28.1686,86300.0
2010-06-16 12:00:00,41.01,41.14,41.01,41.12,97000.0,28.1755,28.2648,28.1755,28.251,97000.0
2010-06-16 12:05:00,41.12,41.18,41.09,41.17,671500.0,28.251,28.2923,28.2304,28.2854,671500.0
2010-06-16 12:10:00,41.17,41.18,41.12,41.13,101000.0,28.2854,28.2923,28.251,28.2579,101000.0
2010-06-16 12:15:00,41.13,41.14,41.12,41.13,69800.0,28.2579,28.2648,28.251,28.2579,69800.0
2010-06-16 12:20:00,41.14,41.19,41.13,41.19,126700.0,28.2648,28.2991,28.2579,28.2991,126700.0
2010-06-16 12:25:00,41.19,41.19,41.09,41.11,370800.0,28.2991,28.2991,28.2304,28.2442,370800.0
2010-06-16 12:30:00,41.1,41.12,41.04,41.07,134200.0,28.2373,28.251,28.1961,28.2167,134200.0
2010-06-16 12:35:00,41.07,41.08,41.05,41.05,48200.0,28.2167,28.2236,28.2029,28.2029,48200.0
2010-06-16 12:40:00,41.05,41.07,41.02,41.07,81800.0,28.2029,28.2167,28.1823,28.2167,81800.0
2010-06-16 12:45:00,41.07,41.08,40.98,40.98,94700.0,28.2167,28.2236,28.1549,28.1549,94700.0
2010-06-16 12:50:00,40.98,41.0,40.96,40.99,68500.0,28.1549,28.1686,28.1411,28.1617,68500.0
2010-06-16 12:55:00,40.99,41.03,40.99,41.02,31500.0,28.1617,28.1892,28.1617,28.1823,31500.0
2010-06-16 13:00:00,41.02,41.03,40.99,41.02,71900.0,28.1823,28.1892,28.1617,28.1823,71900.0
2010-06-16 13:05:00,41.03,41.05,41.02,41.02,39900.0,28.1892,28.2029,28.1823,28.1823,39900.0
2010-06-16 13:10:00,41.02,41.03,40.99,41.0,38400.0,28.1823,28.1892,28.1617,28.1686,38400.0
2010-06-16 13:15:00,41.0,41.02,40.97,40.98,169100.0,28.1686,28.1823,28.148,28.1549,169100.0
2010-06-16 13:20:00,40.99,41.06,40.98,41.05,111300.0,28.1617,28.2098,28.1549,28.2029,111300.0
2010-06-16 13:25:00,41.05,41.07,41.04,41.06,119000.0,28.2029,28.2167,28.1961,28.2098,119000.0
2010-06-16 13:30:00,41.05,41.06,41.01,41.05,97600.0,28.2029,28.2098,28.1755,28.2029,97600.0
2010-06-16 13:35:00,41.05,41.1,41.04,41.09,62400.0,28.2029,28.2373,28.1961,28.2304,62400.0
2010-06-16 13:40:00,41.09,41.09,41.05,41.06,75300.0,28.2304,28.2304,28.2029,28.2098,75300.0
2010-06-16 13:45:00,41.07,41.1,41.06,41.1,75000.0,28.2167,28.2373,28.2098,28.2373,75000.0
2010-06-16 13:50:00,41.09,41.15,41.09,41.15,115500.0,28.2304,28.2717,28.2304,28.2717,115500.0
2010-06-16 13:55:00,41.14,41.18,41.14,41.18,54100.0,28.2648,28.2923,28.2648,28.2923,54100.0
2010-06-16 14:00:00,41.19,41.25,41.19,41.22,107600.0,28.2991,28.3404,28.2991,28.3197,107600.0
2010-06-16 14:05:00,41.24,41.24,41.2,41.24,53100.0,28.3335,28.3335,28.306,28.3335,53100.0
2010-06-16 14:10:00,41.22,41.24,41.16,41.17,159100.0,28.3197,28.3335,28.2785,28.2854,159100.0
2010-06-16 14:15:00,41.16,41.19,41.16,41.18,84400.0,28.2785,28.2991,28.2785,28.2923,84400.0
2010-06-16 14:20:00,41.19,41.2,41.16,41.17,117000.0,28.2991,28.306,28.2785,28.2854,117000.0
2010-06-16 14:25:00,41.17,41.2,41.16,41.18,168400.0,28.2854,28.306,28.2785,28.2923,168400.0
2010-06-16 14:30:00,41.18,41.25,41.18,41.2,215300.0,28.2923,28.3404,28.2923,28.306,215300.0
2010-06-16 14:35:00,41.19,41.19,41.14,41.14,88600.0,28.2991,28.2991,28.2648,28.2648,88600.0
2010-06-16 14:40:00,41.13,41.19,41.09,41.18,129300.0,28.2579,28.2991,28.2304,28.2923,129300.0
2010-06-16 14:45:00,41.17,41.19,41.13,41.19,320500.0,28.2854,28.2991,28.2579,28.2991,320500.0
2010-06-16 14:50:00,41.18,41.21,41.12,41.18,367100.0,28.2923,28.3129,28.251,28.2923,367100.0
2010-06-16 14:55:00,41.19,41.21,41.13,41.16,180600.0,28.2991,28.3129,28.2579,28.2785,180600.0
2010-06-16 15:00:00,41.16,41.16,41.08,41.12,213700.0,28.2785,28.2785,28.2236,28.251,213700.0
2010-06-16 15:05:00,41.12,41.15,41.1,41.12,221000.0,28.251,28.2717,28.2373,28.251,221000.0
2010-06-16 15:10:00,41.11,41.16,41.1,41.11,265100.0,28.2442,28.2785,28.2373,28.2442,265100.0
2010-06-16 15:15:00,41.11,41.11,40.99,40.99,312500.0,28.2442,28.2442,28.1617,28.1617,312500.0
2010-06-16 15:20:00,41.0,41.02,40.9,40.92,273700.0,28.1686,28.1823,28.0999,28.1136,273700.0
2010-06-16 15:25:00,40.91,41.01,40.91,40.94,170400.0,28.1068,28.1755,28.1068,28.1274,170400.0
2010-06-16 15:30:00,40.94,40.98,40.9,40.98,285900.0,28.1274,28.1549,28.0999,28.1549,285900.0
2010-06-16 15:35:00,40.98,41.07,40.94,41.04,281700.0,28.1549,28.2167,28.1274,28.1961,281700.0
2010-06-16 15:40:00,41.03,41.07,40.97,41.01,222800.0,28.1892,28.2167,28.148,28.1755,222800.0
2010-06-16 15:45:00,41.01,41.08,41.0,41.05,483500.0,28.1755,28.2236,28.1686,28.2029,483500.0
2010-06-16 15:50:00,41.05,41.06,40.99,41.01,858100.0,28.2029,28.2098,28.1617,28.1755,858100.0
2010-06-16 15:55:00,41.02,41.13,41.01,41.1,946900.0,28.1823,28.2579,28.1755,28.2373,946900.0
2010-06-17 09:30:00,40.82,40.83,40.73,40.75,211700.0,28.0449,28.0518,27.9831,27.9968,211700.0
2010-06-17 09:35:00,40.76,40.78,40.69,40.69,557800.0,28.0037,28.0174,27.9556,27.9556,557800.0
2010-06-17 09:40:00,40.69,40.69,40.58,40.6,434900.0,27.9556,27.9556,27.88,27.8938,434900.0
2010-06-17 09:45:00,40.6,40.62,40.56,40.56,277900.0,27.8938,27.9075,27.8663,27.8663,277900.0
2010-06-17 09:50:00,40.56,40.59,40.54,40.57,396200.0,27.8663,27.8869,27.8526,27.8732,396200.0
2010-06-17 09:55:00,40.57,40.66,40.57,40.65,204200.0,27.8732,27.935,27.8732,27.9281,204200.0
2010-06-17 10:00:00,40.65,40.65,40.45,40.51,669000.0,27.9281,27.9281,27.7907,27.8319,669000.0
2010-06-17 10:05:00,40.51,40.57,40.48,40.54,614200.0,27.8319,27.8732,27.8113,27.8526,614200.0
2010-06-17 10:10:00,40.53,40.56,40.4,40.43,307900.0,27.8457,27.8663,27.7564,27.777,307900.0
2010-06-17 10:15:00,40.44,40.44,40.36,40.41,370400.0,27.7839,27.7839,27.7289,27.7632,370400.0
2010-06-17 10:20:00,40.41,40.46,40.4,40.44,225700.0,27.7632,27.7976,27.7564,27.7839,225700.0
2010-06-17 10:25:00,40.45,40.47,40.37,40.43,202100.0,27.7907,27.8045,27.7358,27.777,202100.0
2010-06-17 10:30:00,40.43,40.43,40.36,40.36,199500.0,27.777,27.777,27.7289,27.7289,199500.0
2010-06-17 10:35:00,40.36,40.4,40.31,40.33,283500.0,27.7289,27.7564,27.6945,27.7083,283500.0
2010-06-17 10:40:00,40.33,40.39,40.3,40.33,541000.0,27.7083,27.7495,27.6877,27.7083,541000.0
2010-06-17 10:45:00,40.33,40.33,40.26,40.33,401700.0,27.7083,27.7083,27.6602,27.7083,401700.0
2010-06-17 10:50:00,40.33,40.38,40.32,40.38,317500.0,27.7083,27.7426,27.7014,27.7426,317500.0
2010-06-17 10:55:00,40.38,40.43,40.37,40.41,216200.0,27.7426,27.777,27.7358,27.7632,216200.0
2010-06-17 11:00:00,40.41,40.43,40.3,40.37,273100.0,27.7632,27.777,27.6877,27.7358,273100.0
2010-06-17 11:05:00,40.37,40.41,40.33,40.41,220700.0,27.7358,27.7632,27.7083,27.7632,220700.0
2010-06-17 11:10:00,40.41,40.49,40.41,40.47,133300.0,27.7632,27.8182,27.7632,27.8045,133300.0
2010-06-17 11:15:00,40.47,40.5,40.42,40.42,127800.0,27.8045,27.8251,27.7701,27.7701,127800.0
2010-06-17 11:20:00,40.42,40.46,40.42,40.43,71700.0,27.7701,27.7976,27.7701,27.777,71700.0
2010-06-17 11:25:00,40.43,40.49,40.42,40.45,163600.0,27.777,27.8182,27.7701,27.7907,163600.0
2010-06-17 11:30:00,40.45,40.5,40.45,40.5,139000.0,27.7907,27.8251,27.7907,27.8251,139000.0
2010-06-17 11:35:00,40.5,40.52,40.48,40.49,169800.0,27.8251,27.8388,27.8113,27.8182,169800.0
2010-06-17 11:40:00,40.49,40.53,40.49,40.51,171100.0,27.8182,27.8457,27.8182,27.8319,171100.0
2010-06-17 11:45:00,40.5,40.55,40.47,40.51,163000.0,27.8251,27.8594,27.8045,27.8319,163000.0
2010-06-17 11:50:00,40.52,40.53,40.47,40.5,367800.0,27.8388,27.8457,27.8045,27.8251,367800.0
2010-06-17 11:55:00,40.5,40.53,40.48,40.48,117200.0,27.8251,27.8457,27.8113,27.8113,117200.0
2010-06-17 12:00:00,40.48,40.49,40.44,40.46,191400.0,27.8113,27.8182,27.7839,27.7976,191400.0
2010-06-17 12:05:00,40.46,40.49,40.44,40.46,373200.0,27.7976,27.8182,27.7839,27.7976,373200.0
2010-06-17 12:10:00,40.46,40.49,40.43,40.46,206600.0,27.7976,27.8182,27.777,27.7976,206600.0
2010-06-17 12:15:00,40.45,40.48,40.43,40.44,87200.0,27.7907,27.8113,27.777,27.7839,87200.0
2010-06-17 12:20:00,40.44,40.49,40.42,40.48,165300.0,27.7839,27.8182,27.7701,27.8113,165300.0
2010-06-17 12:25:00,40.47,40.49,40.38,40.4,252700.0,27.8045,27.8182,27.7426,27.7564,252700.0
2010-06-17 12:30:00,40.39,40.43,40.38,40.41,87800.0,27.7495,27.777,27.7426,27.7632,87800.0
2010-06-17 12:35:00,40.41,40.42,40.4,40.4,75000.0,27.7632,27.7701,27.7564,27.7564,75000.0
2010-06-17 12:40:00,40.4,40.42,40.36,40.37,182900.0,27.7564,27.7701,27.7289,27.7358,182900.0
2010-06-17 12:45:00,40.38,40.39,40.31,40.34,357700.0,27.7426,27.7495,27.6945,27.7151,357700.0
2010-06-17 12:50:00,40.34,40.4,40.34,40.38,115700.0,27.7151,27.7564,27.7151,27.7426,115700.0
2010-06-17 12:55:00,40.39,40.41,40.36,40.39,84100.0,27.7495,27.7632,27.7289,27.7495,84100.0
2010-06-17 13:00:00,40.38,40.38,40.32,40.34,87400.0,27.7426,27.7426,27.7014,27.7151,87400.0
2010-06-17 13:05:00,40.34,40.38,40.33,40.36,103000.0,27.7151,27.7426,27.7083,27.7289,103000.0
2010-06-17 13:10:00,40.36,40.39,40.34,40.38,127000.0,27.7289,27.7495,27.7151,27.7426,127000.0
2010-06-17 13:15:00,40.38,40.44,40.37,40.41,83400.0,27.7426,27.7839,27.7358,27.7632,83400.0
2010-06-17 13:20:00,40.42,40.44,40.41,40.43,78700.0,27.7701,27.7839,27.7632,27.777,78700.0
2010-06-17 13:25:00,40.42,40.43,40.36,40.42,133900.0,27.7701,27.777,27.7289,27.7701,133900.0
2010-06-17 13:30:00,40.43,40.44,40.39,40.4,61000.0,27.777,27.7839,27.7495,27.7564,61000.0
2010-06-17 13:35:00,40.4,40.45,40.4,40.44,92600.0,27.7564,27.7907,27.7564,27.7839,92600.0
2010-06-17 13:40:00,40.44,40.47,40.42,40.44,96800.0,27.7839,27.8045,27.7701,27.7839,96800.0
2010-06-17 13:45:00,40.43,40.48,40.41,40.47,116400.0,27.777,27.8113,27.7632,27.8045,116400.0
2010-06-17 13:50:00,40.48,40.52,40.47,40.52,201000.0,27.8113,27.8388,27.8045,27.8388,201000.0
2010-06-17 13:55:00,40.52,40.59,40.52,40.58,205700.0,27.8388,27.8869,27.8388,27.88,205700.0
2010-06-17 14:00:00,40.58,40.62,40.58,40.58,185900.0,27.88,27.9075,27.88,27.88,185900.0
2010-06-17 14:05:00,40.58,40.61,40.57,40.58,130400.0,27.88,27.9006,27.8732,27.88,130400.0
2010-06-17 14:10:00,40.59,40.62,40.57,40.58,229500.0,27.8869,27.9075,27.8732,27.88,229500.0
2010-06-17 14:15:00,40.57,40.59,40.56,40.58,107500.0,27.8732,27.8869,27.8663,27.88,107500.0
2010-06-17 14:20:00,40.58,40.63,40.57,40.62,147500.0,27.88,27.9144,27.8732,27.9075,147500.0
2010-06-17 14:25:00,40.63,40.63,40.56,40.57,185600.0,27.9144,27.9144,27.8663,27.8732,185600.0
2010-06-17 14:30:00,40.57,40.58,40.54,40.55,133000.0,27.8732,27.88,27.8526,27.8594,133000.0
2010-06-17 14:35:00,40.55,40.58,40.54,40.55,84000.0,27.8594,27.88,27.8526,27.8594,84000.0
2010-06-17 14:40:00,40.54,40.55,40.44,40.45,187600.0,27.8526,27.8594,27.7839,27.7907,187600.0
2010-06-17 14:45:00,40.44,40.48,40.42,40.45,135400.0,27.7839,27.8113,27.7701,27.7907,135400.0
2010-06-17 14:50:00,40.45,40.49,40.43,40.46,105800.0,27.7907,27.8182,27.777,27.7976,105800.0
2010-06-17 14:55:00,40.47,40.52,40.46,40.51,75000.0,27.8045,27.8388,27.7976,27.8319,75000.0
2010-06-17 15:00:00,40.51,40.52,40.38,40.41,234300.0,27.8319,27.8388,27.7426,27.7632,234300.0
2010-06-17 15:05:00,40.4,40.48,40.4,40.43,179700.0,27.7564,27.8113,27.7564,27.777,179700.0
2010-06-17 15:10:00,40.43,40.5,40.34,40.34,366600.0,27.777,27.8251,27.7151,27.7151,366600.0
2010-06-17 15:15:00,40.34,40.43,40.33,40.41,420800.0,27.7151,27.777,27.7083,27.7632,420800.0
2010-06-17 15:20:00,40.41,40.46,40.37,40.43,165600.0,27.7632,27.7976,27.7358,27.777,165600.0
2010-06-17 15:25:00,40.42,40.42,40.36,40.38,215000.0,27.7701,27.7701,27.7289,27.7426,215000.0
2010-06-17 15:30:00,40.38,40.54,40.38,40.52,259900.0,27.7426,27.8526,27.7426,27.8388,259900.0
2010-06-17 15:35:00,40.52,40.57,40.51,40.53,395300.0,27.8388,27.8732,27.8319,27.8457,395300.0
2010-06-17 15:40:00,40.53,40.57,40.51,40.53,316000.0,27.8457,27.8732,27.8319,27.8457,316000.0
2010-06-17 15:45:00,40.53,40.67,40.53,40.66,636100.0,27.8457,27.9419,27.8457,27.935,636100.0
2010-06-17 15:50:00,40.66,40.73,40.65,40.65,682300.0,27.935,27.9831,27.9281,27.9281,682300.0
2010-06-17 15:55:00,40.65,40.73,40.6,40.62,1319600.0,27.9281,27.9831,27.8938,27.9075,1319600.0
2010-06-18 09:30:00,40.63,40.65,40.54,40.61,190900.0,27.9144,27.9281,27.8526,27.9006,190900.0
2010-06-18 09:35:00,40.62,40.65,40.56,40.6,316800.0,27.9075,27.9281,27.8663,27.8938,316800.0
2010-06-18 09:40:00,40.59,40.63,40.56,40.6,293500.0,27.8869,27.9144,27.8663,27.8938,293500.0
2010-06-18 09:45:00,40.6,40.63,40.58,40.59,125000.0,27.8938,27.9144,27.88,27.8869,125000.0
2010-06-18 09:50:00,40.59,40.6,40.55,40.57,194400.0,27.8869,27.8938,27.8594,27.8732,194400.0
2010-06-18 09:55:00,40.57,40.58,40.49,40.5,162400.0,27.8732,27.88,27.8182,27.8251,162400.0
2010-06-18 10:00:00,40.5,40.55,40.5,40.51,197700.0,27.8251,27.8594,27.8251,27.8319,197700.0
2010-06-18 10:05:00,40.52,40.56,40.52,40.53,268200.0,27.8388,27.8663,27.8388,27.8457,268200.0
2010-06-18 10:10:00,40.53,40.58,40.53,40.53,130000.0,27.8457,27.88,27.8457,27.8457,130000.0
2010-06-18 10:15:00,40.53,40.62,40.53,40.62,330800.0,27.8457,27.9075,27.8457,27.9075,330800.0
2010-06-18 10:20:00,40.62,40.63,40.57,40.61,92800.0,27.9075,27.9144,27.8732,27.9006,92800.0
2010-06-18 10:25:00,40.61,40.69,40.6,40.69,435300.0,27.9006,27.9556,27.8938,27.9556,435300.0
2010-06-18 10:30:00,40.69,40.78,40.69,40.77,249400.0,27.9556,28.0174,27.9556,28.0106,249400.0
2010-06-18 10:35:00,40.77,40.81,40.73,40.76,221900.0,28.0106,28.0381,27.9831,28.0037,221900.0
2010-06-18 10:40:00,40.75,40.77,40.7,40.73,145500.0,27.9968,28.0106,27.9625,27.9831,145500.0
2010-06-18 10:45:00,40.73,40.79,40.72,40.78,138200.0,27.9831,28.0243,27.9762,28.0174,138200.0
2010-06-18 10:50:00,40.79,40.79,40.77,40.78,73600.0,28.0243,28.0243,28.0106,28.0174,73600.0
2010-06-18 10:55:00,40.78,40.83,40.76,40.8,239300.0,28.0174,28.0518,28.0037,28.0312,239300.0
2010-06-18 11:00:00,40.79,40.82,40.76,40.79,227400.0,28.0243,28.0449,28.0037,28.0243,227400.0
2010-06-18 11:05:00,40.79,40.85,40.78,40.83,210300.0,28.0243,28.0655,28.0174,28.0518,210300.0
2010-06-18 11:10:00,40.83,40.84,40.75,40.75,212800.0,28.0518,28.0587,27.9968,27.9968,212800.0
2010-06-18 11:15:00,40.75,40.76,40.7,40.71,169400.0,27.9968,28.0037,27.9625,27.9694,169400.0
2010-06-18 11:20:00,40.71,40.72,40.67,40.7,119500.0,27.9694,27.9762,27.9419,27.9625,119500.0
2010-06-18 11:25:00,40.7,40.7,40.66,40.69,188400.0,27.9625,27.9625,27.935,27.9556,188400.0
2010-06-18 11:30:00,40.68,40.71,40.65,40.69,107400.0,27.9487,27.9694,27.9281,27.9556,107400.0
2010-06-18 11:35:00,40.69,40.73,40.64,40.67,308300.0,27.9556,27.9831,27.9213,27.9419,308300.0
2010-06-18 11:40:00,40.67,40.68,40.62,40.65,95700.0,27.9419,27.9487,27.9075,27.9281,95700.0
2010-06-18 11:45:00,40.65,40.67,40.61,40.66,86500.0,27.9281,27.9419,27.9006,27.935,86500.0
2010-06-18 11:50:00,40.66,40.68,40.65,40.66,81500.0,27.935,27.9487,27.9281,27.935,81500.0
2010-06-18 11:55:00,40.66,40.68,40.64,40.65,41400.0,27.935,27.9487,27.9213,27.9281,41400.0
2010-06-18 12:00:00,40.65,40.74,40.65,40.7,157200.0,27.9281,27.99,27.9281,27.9625,157200.0
2010-06-18 12:05:00,40.7,40.73,40.69,40.71,192200.0,27.9625,27.9831,27.9556,27.9694,192200.0
2010-06-18 12:10:00,40.71,40.73,40.69,40.71,153300.0,27.9694,27.9831,27.9556,27.9694,153300.0
2010-06-18 12:15:00,40.71,40.73,40.69,40.69,51500.0,27.9694,27.9831,27.9556,27.9556,51500.0
2010-06-18 12:20:00,40.7,40.7,40.56,40.59,244100.0,27.9625,27.9625,27.8663,27.8869,244100.0
2010-06-18 12:25:00,40.59,40.6,40.56,40.57,121300.0,27.8869,27.8938,27.8663,27.8732,121300.0
2010-06-18 12:30:00,40.57,40.6,40.54,40.59,109500.0,27.8732,27.8938,27.8526,27.8869,109500.0
2010-06-18 12:35:00,40.59,40.59,40.56,40.57,170800.0,27.8869,27.8869,27.8663,27.8732,170800.0
2010-06-18 12:40:00,40.58,40.6,40.56,40.59,131900.0,27.88,27.8938,27.8663,27.8869,131900.0
2010-06-18 12:45:00,40.59,40.65,40.59,40.63,60500.0,27.8869,27.9281,27.8869,27.9144,60500.0
2010-06-18 12:50:00,40.63,40.68,40.63,40.67,46300.0,27.9144,27.9487,27.9144,27.9419,46300.0
2010-06-18 12:55:00,40.66,40.66,40.58,40.58,169600.0,27.935,27.935,27.88,27.88,169600.0
2010-06-18 13:00:00,40.58,40.62,40.55,40.61,224600.0,27.88,27.9075,27.8594,27.9006,224600.0
2010-06-18 13:05:00,40.61,40.63,40.58,40.59,101100.0,27.9006,27.9144,27.88,27.8869,101100.0
2010-06-18 13:10:00,40.59,40.63,40.58,40.6,125400.0,27.8869,27.9144,27.88,27.8938,125400.0
2010-06-18 13:15:00,40.61,40.62,40.58,40.58,127700.0,27.9006,27.9075,27.88,27.88,127700.0
2010-06-18 13:20:00,40.58,40.61,40.58,40.6,88300.0,27.88,27.9006,27.88,27.8938,88300.0
2010-06-18 13:25:00,40.6,40.62,40.57,40.58,179100.0,27.8938,27.9075,27.8732,27.88,179100.0
2010-06-18 13:30:00,40.59,40.6,40.57,40.59,80000.0,27.8869,27.8938,27.8732,27.8869,80000.0
2010-06-18 13:35:00,40.58,40.63,40.58,40.63,61500.0,27.88,27.9144,27.88,27.9144,61500.0
2010-06-18 13:40:00,40.63,40.67,40.63,40.64,139800.0,27.9144,27.9419,27.9144,27.9213,139800.0
2010-06-18 13:45:00,40.65,40.66,40.59,40.61,141700.0,27.9281,27.935,27.8869,27.9006,141700.0
2010-06-18 13:50:00,40.62,40.62,40.56,40.61,140400.0,27.9075,27.9075,27.8663,27.9006,140400.0
2010-06-18 13:55:00,40.61,40.65,40.61,40.62,51300.0,27.9006,27.9281,27.9006,27.9075,51300.0
2010-06-18 14:00:00,40.62,40.63,40.61,40.62,62800.0,27.9075,27.9144,27.9006,27.9075,62800.0
2010-06-18 14:05:00,40.62,40.62,40.58,40.59,49500.0,27.9075,27.9075,27.88,27.8869,49500.0
2010-06-18 14:10:00,40.58,40.65,40.58,40.62,191500.0,27.88,27.9281,27.88,27.9075,191500.0
2010-06-18 14:15:00,40.62,40.65,40.61,40.62,68500.0,27.9075,27.9281,27.9006,27.9075,68500.0
2010-06-18 14:20:00,40.62,40.65,40.59,40.61,94100.0,27.9075,27.9281,27.8869,27.9006,94100.0
2010-06-18 14:25:00,40.61,40.66,40.61,40.66,89600.0,27.9006,27.935,27.9006,27.935,89600.0
2010-06-18 14:30:00,40.66,40.66,40.62,40.63,103200.0,27.935,27.935,27.9075,27.9144,103200.0
2010-06-18 14:35:00,40.63,40.63,40.59,40.62,226700.0,27.9144,27.9144,27.8869,27.9075,226700.0
2010-06-18 14:40:00,40.62,40.64,40.59,40.59,190600.0,27.9075,27.9213,27.8869,27.8869,190600.0
2010-06-18 14:45:00,40.6,40.63,40.57,40.57,468300.0,27.8938,27.9144,27.8732,27.8732,468300.0
2010-06-18 14:50:00,40.58,40.62,40.57,40.61,109000.0,27.88,27.9075,27.8732,27.9006,109000.0
2010-06-18 14:55:00,40.61,40.63,40.6,40.61,59600.0,27.9006,27.9144,27.8938,27.9006,59600.0
2010-06-18 15:00:00,40.61,40.61,40.52,40.53,416400.0,27.9006,27.9006,27.8388,27.8457,416400.0
2010-06-18 15:05:00,40.52,40.56,40.52,40.54,397200.0,27.8388,27.8663,27.8388,27.8526,397200.0
2010-06-18 15:10:00,40.53,40.57,40.51,40.54,656800.0,27.8457,27.8732,27.8319,27.8526,656800.0
2010-06-18 15:15:00,40.53,40.56,40.52,40.52,199300.0,27.8457,27.8663,27.8388,27.8388,199300.0
2010-06-18 15:20:00,40.52,40.56,40.52,40.53,360100.0,27.8388,27.8663,27.8388,27.8457,360100.0
2010-06-18 15:25:00,40.53,40.61,40.53,40.6,176700.0,27.8457,27.9006,27.8457,27.8938,176700.0
2010-06-18 15:30:00,40.6,40.62,40.54,40.54,340900.0,27.8938,27.9075,27.8526,27.8526,340900.0
2010-06-18 15:35:00,40.54,40.57,40.53,40.55,389700.0,27.8526,27.8732,27.8457,27.8594,389700.0
2010-06-18 15:40:00,40.55,40.6,40.55,40.56,350200.0,27.8594,27.8938,27.8594,27.8663,350200.0
2010-06-18 15:45:00,40.56,40.62,40.56,40.61,196200.0,27.8663,27.9075,27.8663,27.9006,196200.0
2010-06-18 15:50:00,40.62,40.67,40.62,40.67,443500.0,27.9075,27.9419,27.9075,27.9419,443500.0
2010-06-18 15:55:00,40.66,40.7,40.65,40.65,1323200.0,27.935,27.9625,27.9281,27.9281,1323200.0
2010-06-21 09:30:00,41.87,42.04,41.86,42.04,3109100.0,29.0836,29.2016,29.0766,29.2016,3109100.0
2010-06-21 09:35:00,42.04,42.05,41.91,41.91,1526700.0,29.2016,29.2086,29.1113,29.1113,1526700.0
2010-06-21 09:40:00,41.91,41.91,41.82,41.83,981300.0,29.1113,29.1113,29.0488,29.0558,981300.0
2010-06-21 09:45:00,41.82,41.92,41.81,41.9,823300.0,29.0488,29.1183,29.0419,29.1044,823300.0
2010-06-21 09:50:00,41.9,42.02,41.89,42.0,815700.0,29.1044,29.1877,29.0974,29.1739,815700.0
2010-06-21 09:55:00,42.0,42.06,42.0,42.03,570600.0,29.1739,29.2155,29.1739,29.1947,570600.0
2010-06-21 10:00:00,42.04,42.07,42.03,42.05,558600.0,29.2016,29.2225,29.1947,29.2086,558600.0
2010-06-21 10:05:00,42.05,42.05,41.98,42.03,380800.0,29.2086,29.2086,29.16,29.1947,380800.0
2010-06-21 10:10:00,42.03,42.05,41.99,42.02,332500.0,29.1947,29.2086,29.1669,29.1877,332500.0
2010-06-21 10:15:00,42.04,42.06,42.0,42.0,381200.0,29.2016,29.2155,29.1739,29.1739,381200.0
2010-06-21 10:20:00,42.0,42.04,41.98,42.0,461500.0,29.1739,29.2016,29.16,29.1739,461500.0
2010-06-21 10:25:00,42.0,42.02,41.96,41.97,261500.0,29.1739,29.1877,29.1461,29.153,261500.0
2010-06-21 10:30:00,41.97,42.0,41.93,41.98,392600.0,29.153,29.1739,29.1252,29.16,392600.0
2010-06-21 10:35:00,41.98,42.05,41.97,42.02,406000.0,29.16,29.2086,29.153,29.1877,406000.0
2010-06-21 10:40:00,42.02,42.05,42.01,42.04,298600.0,29.1877,29.2086,29.1808,29.2016,298600.0
2010-06-21 10:45:00,42.04,42.05,42.01,42.02,244500.0,29.2016,29.2086,29.1808,29.1877,244500.0
2010-06-21 10:50:00,42.01,42.01,41.87,41.92,648500.0,29.1808,29.1808,29.0836,29.1183,648500.0
2010-06-21 10:55:00,41.92,41.92,41.87,41.88,251300.0,29.1183,29.1183,29.0836,29.0905,251300.0
2010-06-21 11:00:00,41.88,41.92,41.86,41.91,301700.0,29.0905,29.1183,29.0766,29.1113,301700.0
2010-06-21 11:05:00,41.91,41.94,41.88,41.93,328700.0,29.1113,29.1322,29.0905,29.1252,328700.0
2010-06-21 11:10:00,41.93,41.96,41.91,41.92,455500.0,29.1252,29.1461,29.1113,29.1183,455500.0
2010-06-21 11:15:00,41.92,41.94,41.91,41.92,163800.0,29.1183,29.1322,29.1113,29.1183,163800.0
2010-06-21 11:20:00,41.93,41.96,41.88,41.9,286000.0,29.1252,29.1461,29.0905,29.1044,286000.0
2010-06-21 11:25:00,41.89,41.91,41.85,41.89,225700.0,29.0974,29.1113,29.0697,29.0974,225700.0
2010-06-21 11:30:00,41.89,41.93,41.87,41.93,116500.0,29.0974,29.1252,29.0836,29.1252,116500.0
2010-06-21 11:35:00,41.93,41.94,41.9,41.92,148700.0,29.1252,29.1322,29.1044,29.1183,148700.0
2010-06-21 11:40:00,41.92,41.94,41.9,41.91,125000.0,29.1183,29.1322,29.1044,29.1113,125000.0
2010-06-21 11:45:00,41.9,41.92,41.85,41.85,107500.0,29.1044,29.1183,29.0697,29.0697,107500.0
2010-06-21 11:50:00,41.86,41.89,41.83,41.87,255300.0,29.0766,29.0974,29.0558,29.0836,255300.0
2010-06-21 11:55:00,41.88,41.88,41.8,41.83,436200.0,29.0905,29.0905,29.0349,29.0558,436200.0
2010-06-21 12:00:00,41.82,41.83,41.78,41.79,503900.0,29.0488,29.0558,29.021,29.028,503900.0
2010-06-21 12:05:00,41.8,41.8,41.72,41.75,298600.0,29.0349,29.0349,28.9794,29.0002,298600.0
2010-06-21 12:10:00,41.75,41.76,41.69,41.72,345600.0,29.0002,29.0071,28.9585,28.9794,345600.0
2010-06-21 12:15:00,41.73,41.73,41.7,41.7,75900.0,28.9863,28.9863,28.9655,28.9655,75900.0
2010-06-21 12:20:00,41.7,41.71,41.65,41.66,244700.0,28.9655,28.9724,28.9307,28.9377,244700.0
2010-06-21 12:25:00,41.65,41.67,41.63,41.64,219300.0,28.9307,28.9446,28.9168,28.9238,219300.0
2010-06-21 12:30:00,41.64,41.68,41.62,41.68,244900.0,28.9238,28.9516,28.9099,28.9516,244900.0
2010-06-21 12:35:00,41.67,41.68,41.63,41.65,188700.0,28.9446,28.9516,28.9168,28.9307,188700.0
2010-06-21 12:40:00,41.66,41.68,41.63,41.66,161600.0,28.9377,28.9516,28.9168,28.9377,161600.0
2010-06-21 12:45:00,41.65,41.69,41.64,41.68,164800.0,28.9307,28.9585,28.9238,28.9516,164800.0
2010-06-21 12:50:00,41.68,41.69,41.61,41.62,154900.0,28.9516,28.9585,28.903,28.9099,154900.0
2010-06-21 12:55:00,41.62,41.68,41.62,41.68,160400.0,28.9099,28.9516,28.9099,28.9516,160400.0
2010-06-21 13:00:00,41.68,41.68,41.64,41.67,250200.0,28.9516,28.9516,28.9238,28.9446,250200.0
2010-06-21 13:05:00,41.68,41.68,41.64,41.66,236300.0,28.9516,28.9516,28.9238,28.9377,236300.0
2010-06-21 13:10:00,41.66,41.74,41.65,41.73,121300.0,28.9377,28.9933,28.9307,28.9863,121300.0
2010-06-21 13:15:00,41.72,41.73,41.7,41.7,69600.0,28.9794,28.9863,28.9655,28.9655,69600.0
2010-06-21 13:20:00,41.7,41.72,41.67,41.68,60000.0,28.9655,28.9794,28.9446,28.9516,60000.0
2010-06-21 13:25:00,41.69,41.73,41.69,41.71,90300.0,28.9585,28.9863,28.9585,28.9724,90300.0
2010-06-21 13:30:00,41.72,41.72,41.65,41.68,104100.0,28.9794,28.9794,28.9307,28.9516,104100.0
2010-06-21 13:35:00,41.68,41.68,41.54,41.55,160300.0,28.9516,28.9516,28.8543,28.8613,160300.0
2010-06-21 13:40:00,41.56,41.58,41.53,41.53,196500.0,28.8682,28.8821,28.8474,28.8474,196500.0
2010-06-21 13:45:00,41.53,41.54,41.49,41.52,217300.0,28.8474,28.8543,28.8196,28.8404,217300.0
2010-06-21 13:50:00,41.52,41.58,41.52,41.56,170000.0,28.8404,28.8821,28.8404,28.8682,170000.0
2010-06-21 13:55:00,41.56,41.58,41.53,41.55,158900.0,28.8682,28.8821,28.8474,28.8613,158900.0
2010-06-21 14:00:00,41.55,41.57,41.51,41.51,152900.0,28.8613,28.8752,28.8335,28.8335,152900.0
2010-06-21 14:05:00,41.51,41.58,41.5,41.58,332400.0,28.8335,28.8821,28.8265,28.8821,332400.0
2010-06-21 14:10:00,41.58,41.63,41.56,41.63,94300.0,28.8821,28.9168,28.8682,28.9168,94300.0
2010-06-21 14:15:00,41.63,41.69,41.63,41.64,154300.0,28.9168,28.9585,28.9168,28.9238,154300.0
2010-06-21 14:20:00,41.64,41.69,41.64,41.68,60200.0,28.9238,28.9585,28.9238,28.9516,60200.0
2010-06-21 14:25:00,41.68,41.68,41.61,41.62,118600.0,28.9516,28.9516,28.903,28.9099,118600.0
2010-06-21 14:30:00,41.62,41.64,41.61,41.62,84200.0,28.9099,28.9238,28.903,28.9099,84200.0
2010-06-21 14:35:00,41.62,41.65,41.61,41.63,162000.0,28.9099,28.9307,28.903,28.9168,162000.0
2010-06-21 14:40:00,41.62,41.64,41.57,41.59,411300.0,28.9099,28.9238,28.8752,28.8891,411300.0
2010-06-21 14:45:00,41.58,41.59,41.53,41.54,172000.0,28.8821,28.8891,28.8474,28.8543,172000.0
2010-06-21 14:50:00,41.53,41.54,41.48,41.49,182800.0,28.8474,28.8543,28.8127,28.8196,182800.0
2010-06-21 14:55:00,41.49,41.53,41.47,41.51,201100.0,28.8196,28.8474,28.8057,28.8335,201100.0
2010-06-21 15:00:00,41.51,41.57,41.47,41.47,192500.0,28.8335,28.8752,28.8057,28.8057,192500.0
2010-06-21 15:05:00,41.47,41.51,41.4,41.42,343600.0,28.8057,28.8335,28.7571,28.771,343600.0
2010-06-21 15:10:00,41.41,41.41,41.22,41.22,962200.0,28.764,28.764,28.6321,28.6321,962200.0
2010-06-21 15:15:00,41.23,41.35,41.21,41.22,504400.0,28.639,28.7224,28.6251,28.6321,504400.0
2010-06-21 15:20:00,41.21,41.26,41.18,41.22,351300.0,28.6251,28.6598,28.6043,28.6321,351300.0
2010-06-21 15:25:00,41.22,41.32,41.2,41.28,359500.0,28.6321,28.7015,28.6182,28.6737,359500.0
2010-06-21 15:30:00,41.29,41.39,41.26,41.38,251400.0,28.6807,28.7501,28.6598,28.7432,251400.0
2010-06-21 15:35:00,41.38,41.46,41.36,41.43,619000.0,28.7432,28.7988,28.7293,28.7779,619000.0
2010-06-21 15:40:00,41.43,41.44,41.27,41.3,773500.0,28.7779,28.7849,28.6668,28.6876,773500.0
2010-06-21 15:45:00,41.3,41.41,41.3,41.4,800700.0,28.6876,28.764,28.6876,28.7571,800700.0
2010-06-21 15:50:00,41.4,41.45,41.39,41.41,1320300.0,28.7571,28.7918,28.7501,28.764,1320300.0
2010-06-21 15:55:00,41.4,41.62,41.4,41.61,2397500.0,28.7571,28.9099,28.7571,28.903,2397500.0
2010-06-22 09:30:00,41.36,41.47,41.36,41.4,355800.0,28.7293,28.8057,28.7293,28.7571,355800.0
2010-06-22 09:35:00,41.39,41.53,41.39,41.5,288500.0,28.7501,28.8474,28.7501,28.8265,288500.0
2010-06-22 09:40:00,41.51,41.59,41.5,41.59,328500.0,28.8335,28.8891,28.8265,28.8891,328500.0
2010-06-22 09:45:00,41.58,41.66,41.58,41.63,270100.0,28.8821,28.9377,28.8821,28.9168,270100.0
2010-06-22 09:50:00,41.63,41.64,41.55,41.56,184200.0,28.9168,28.9238,28.8613,28.8682,184200.0
2010-06-22 09:55:00,41.57,41.6,41.54,41.55,166000.0,28.8752,28.896,28.8543,28.8613,166000.0
2010-06-22 10:00:00,41.54,41.55,41.43,41.46,388400.0,28.8543,28.8613,28.7779,28.7988,388400.0
2010-06-22 10:05:00,41.46,41.47,41.4,41.46,299500.0,28.7988,28.8057,28.7571,28.7988,299500.0
2010-06-22 10:10:00,41.46,41.5,41.43,41.47,185700.0,28.7988,28.8265,28.7779,28.8057,185700.0
2010-06-22 10:15:00,41.47,41.48,41.36,41.39,205600.0,28.8057,28.8127,28.7293,28.7501,205600.0
2010-06-22 10:20:00,41.38,41.41,41.33,41.39,245500.0,28.7432,28.764,28.7085,28.7501,245500.0
2010-06-22 10:25:00,41.39,41.46,41.39,41.45,165400.0,28.7501,28.7988,28.7501,28.7918,165400.0
2010-06-22 10:30:00,41.45,41.45,41.35,41.38,191000.0,28.7918,28.7918,28.7224,28.7432,191000.0
2010-06-22 10:35:00,41.38,41.41,41.33,41.4,217300.0,28.7432,28.764,28.7085,28.7571,217300.0
2010-06-22 10:40:00,41.39,41.47,41.38,41.46,168600.0,28.7501,28.8057,28.7432,28.7988,168600.0
2010-06-22 10:45:00,41.46,41.48,41.44,41.47,149600.0,28.7988,28.8127,28.7849,28.8057,149600.0
2010-06-22 10:50:00,41.46,41.57,41.45,41.55,143400.0,28.7988,28.8752,28.7918,28.8613,143400.0
2010-06-22 10:55:00,41.56,41.58,41.53,41.55,238100.0,28.8682,28.8821,28.8474,28.8613,238100.0
2010-06-22 11:00:00,41.55,41.56,41.52,41.52,103800.0,28.8613,28.8682,28.8404,28.8404,103800.0
2010-06-22 11:05:00,41.52,41.52,41.43,41.48,112500.0,28.8404,28.8404,28.7779,28.8127,112500.0
2010-06-22 11:10:00,41.48,41.53,41.45,41.53,165400.0,28.8127,28.8474,28.7918,28.8474,165400.0
2010-06-22 11:15:00,41.52,41.54,41.49,41.52,88000.0,28.8404,28.8543,28.8196,28.8404,88000.0
2010-06-22 11:20:00,41.52,41.57,41.49,41.54,101600.0,28.8404,28.8752,28.8196,28.8543,101600.0
2010-06-22 11:25:00,41.53,41.57,41.5,41.57,126100.0,28.8474,28.8752,28.8265,28.8752,126100.0
2010-06-22 11:30:00,41.57,41.64,41.55,41.63,180200.0,28.8752,28.9238,28.8613,28.9168,180200.0
2010-06-22 11:35:00,41.62,41.72,41.61,41.72,491800.0,28.9099,28.9794,28.903,28.9794,491800.0
2010-06-22 11:40:00,41.71,41.72,41.67,41.7,677000.0,28.9724,28.9794,28.9446,28.9655,677000.0
2010-06-22 11:45:00,41.7,41.72,41.68,41.71,198200.0,28.9655,28.9794,28.9516,28.9724,198200.0
2010-06-22 11:50:00,41.71,41.73,41.69,41.69,221300.0,28.9724,28.9863,28.9585,28.9585,221300.0
2010-06-22 11:55:00,41.7,41.7,41.59,41.63,219800.0,28.9655,28.9655,28.8891,28.9168,219800.0
2010-06-22 12:00:00,41.63,41.65,41.57,41.59,94700.0,28.9168,28.9307,28.8752,28.8891,94700.0
2010-06-22 12:05:00,41.6,41.61,41.56,41.6,60800.0,28.896,28.903,28.8682,28.896,60800.0
2010-06-22 12:10:00,41.59,41.63,41.59,41.62,99300.0,28.8891,28.9168,28.8891,28.9099,99300.0
2010-06-22 12:15:00,41.61,41.63,41.57,41.63,52100.0,28.903,28.9168,28.8752,28.9168,52100.0
2010-06-22 12:20:00,41.63,41.65,41.6,41.64,45300.0,28.9168,28.9307,28.896,28.9238,45300.0
2010-06-22 12:25:00,41.64,41.66,41.56,41.57,62200.0,28.9238,28.9377,28.8682,28.8752,62200.0
2010-06-22 12:30:00,41.57,41.59,41.55,41.58,109300.0,28.8752,28.8891,28.8613,28.8821,109300.0
2010-06-22 12:35:00,41.57,41.57,41.52,41.55,76400.0,28.8752,28.8752,28.8404,28.8613,76400.0
2010-06-22 12:40:00,41.55,41.56,41.52,41.54,48200.0,28.8613,28.8682,28.8404,28.8543,48200.0
2010-06-22 12:45:00,41.54,41.59,41.54,41.58,78200.0,28.8543,28.8891,28.8543,28.8821,78200.0
2010-06-22 12:50:00,41.58,41.59,41.55,41.59,43000.0,28.8821,28.8891,28.8613,28.8891,43000.0
2010-06-22 12:55:00,41.59,41.6,41.55,41.56,66200.0,28.8891,28.896,28.8613,28.8682,66200.0
2010-06-22 13:00:00,41.57,41.61,41.52,41.61,116900.0,28.8752,28.903,28.8404,28.903,116900.0
2010-06-22 13:05:00,41.6,41.62,41.59,41.6,29800.0,28.896,28.9099,28.8891,28.896,29800.0
2010-06-22 13:10:00,41.59,41.6,41.54,41.56,64200.0,28.8891,28.896,28.8543,28.8682,64200.0
2010-06-22 13:15:00,41.56,41.56,41.53,41.54,44000.0,28.8682,28.8682,28.8474,28.8543,44000.0
2010-06-22 13:20:00,41.55,41.56,41.53,41.55,147100.0,28.8613,28.8682,28.8474,28.8613,147100.0
2010-06-22 13:25:00,41.55,41.56,41.47,41.47,136700.0,28.8613,28.8682,28.8057,28.8057,136700.0
2010-06-22 13:30:00,41.47,41.5,41.44,41.45,130400.0,28.8057,28.8265,28.7849,28.7918,130400.0
2010-06-22 13:35:00,41.46,41.49,41.46,41.49,15300.0,28.7988,28.8196,28.7988,28.8196,15300.0
2010-06-22 13:40:00,41.5,41.62,41.5,41.6,125600.0,28.8265,28.9099,28.8265,28.896,125600.0
2010-06-22 13:45:00,41.6,41.62,41.54,41.57,83800.0,28.896,28.9099,28.8543,28.8752,83800.0
2010-06-22 13:50:00,41.56,41.58,41.47,41.5,62800.0,28.8682,28.8821,28.8057,28.8265,62800.0
2010-06-22 13:55:00,41.5,41.52,41.46,41.5,115100.0,28.8265,28.8404,28.7988,28.8265,115100.0
2010-06-22 14:00:00,41.5,41.5,41.39,41.39,98000.0,28.8265,28.8265,28.7501,28.7501,98000.0
2010-06-22 14:05:00,41.38,41.45,41.29,41.34,796300.0,28.7432,28.7918,28.6807,28.7154,796300.0
2010-06-22 14:10:00,41.33,41.39,41.29,41.38,112400.0,28.7085,28.7501,28.6807,28.7432,112400.0
2010-06-22 14:15:00,41.38,41.41,41.35,41.37,82500.0,28.7432,28.764,28.7224,28.7362,82500.0
2010-06-22 14:20:00,41.36,41.38,41.34,41.34,38000.0,28.7293,28.7432,28.7154,28.7154,38000.0
2010-06-22 14:25:00,41.34,41.34,41.24,41.29,183400.0,28.7154,28.7154,28.6459,28.6807,183400.0
2010-06-22 14:30:00,41.29,41.32,41.2,41.26,299300.0,28.6807,28.7015,28.6182,28.6598,299300.0
2010-06-22 14:35:00,41.27,41.3,41.22,41.23,118900.0,28.6668,28.6876,28.6321,28.639,118900.0
2010-06-22 14:40:00,41.22,41.22,41.07,41.07,244300.0,28.6321,28.6321,28.5279,28.5279,244300.0
2010-06-22 14:45:00,41.07,41.12,41.02,41.02,469900.0,28.5279,28.5626,28.4931,28.4931,469900.0
2010-06-22 14:50:00,41.01,41.07,40.98,41.07,293400.0,28.4862,28.5279,28.4653,28.5279,293400.0
2010-06-22 14:55:00,41.06,41.07,40.96,41.06,217200.0,28.5209,28.5279,28.4515,28.5209,217200.0
2010-06-22 15:00:00,41.06,41.08,41.02,41.05,238000.0,28.5209,28.5348,28.4931,28.514,238000.0
2010-06-22 15:05:00,41.05,41.07,41.02,41.03,303700.0,28.514,28.5279,28.4931,28.5001,303700.0
2010-06-22 15:10:00,41.03,41.13,40.99,41.11,215600.0,28.5001,28.5695,28.4723,28.5556,215600.0
2010-06-22 15:15:00,41.12,41.13,41.06,41.1,264100.0,28.5626,28.5695,28.5209,28.5487,264100.0
2010-06-22 15:20:00,41.12,41.12,41.04,41.04,261800.0,28.5626,28.5626,28.507,28.507,261800.0
2010-06-22 15:25:00,41.06,41.3,41.0,41.01,240600.0,28.5209,28.6876,28.4792,28.4862,240600.0
2010-06-22 15:30:00,41.01,41.01,40.91,41.0,439100.0,28.4862,28.4862,28.4167,28.4792,439100.0
2010-06-22 15:35:00,40.99,41.04,40.97,41.04,365300.0,28.4723,28.507,28.4584,28.507,365300.0
2010-06-22 15:40:00,41.04,41.04,40.98,41.01,202700.0,28.507,28.507,28.4653,28.4862,202700.0
2010-06-22 15:45:00,41.0,41.01,40.96,40.99,318700.0,28.4792,28.4862,28.4515,28.4723,318700.0
2010-06-22 15:50:00,40.99,41.03,40.97,40.97,1061900.0,28.4723,28.5001,28.4584,28.4584,1061900.0
2010-06-22 15:55:00,40.97,41.04,40.95,40.96,1396100.0,28.4584,28.507,28.4445,28.4515,1396100.0
2010-06-23 09:30:00,41.46,41.46,41.24,41.26,417400.0,28.7988,28.7988,28.6459,28.6598,417400.0
2010-06-23 09:35:00,41.26,41.4,41.26,41.35,397500.0,28.6598,28.7571,28.6598,28.7224,397500.0
2010-06-23 09:40:00,41.34,41.38,41.28,41.35,314500.0,28.7154,28.7432,28.6737,28.7224,314500.0
2010-06-23 09:45:00,41.35,41.43,41.33,41.37,292200.0,28.7224,28.7779,28.7085,28.7362,292200.0
2010-06-23 09:50:00,41.38,41.46,41.34,41.44,332600.0,28.7432,28.7988,28.7154,28.7849,332600.0
2010-06-23 09:55:00,41.44,41.46,41.34,41.36,851800.0,28.7849,28.7988,28.7154,28.7293,851800.0
2010-06-23 10:00:00,41.36,41.36,41.0,41.03,1510500.0,28.7293,28.7293,28.4792,28.5001,1510500.0
2010-06-23 10:05:00,41.03,41.07,40.97,41.02,864500.0,28.5001,28.5279,28.4584,28.4931,864500.0
2010-06-23 10:10:00,41.02,41.14,41.01,41.14,381900.0,28.4931,28.5765,28.4862,28.5765,381900.0
2010-06-23 10:15:00,41.13,41.13,41.06,41.11,322000.0,28.5695,28.5695,28.5209,28.5556,322000.0
2010-06-23 10:20:00,41.11,41.11,41.04,41.06,202500.0,28.5556,28.5556,28.507,28.5209,202500.0
2010-06-23 10:25:00,41.05,41.07,40.98,41.0,203200.0,28.514,28.5279,28.4653,28.4792,203200.0
2010-06-23 10:30:00,40.99,41.16,40.99,41.14,342600.0,28.4723,28.5904,28.4723,28.5765,342600.0
2010-06-23 10:35:00,41.15,41.17,41.12,41.15,130800.0,28.5834,28.5973,28.5626,28.5834,130800.0
2010-06-23 10:40:00,41.15,41.15,41.09,41.14,174000.0,28.5834,28.5834,28.5418,28.5765,174000.0
2010-06-23 10:45:00,41.13,41.2,41.12,41.19,190700.0,28.5695,28.6182,28.5626,28.6112,190700.0
2010-06-23 10:50:00,41.19,41.25,41.19,41.24,479900.0,28.6112,28.6529,28.6112,28.6459,479900.0
2010-06-23 10:55:00,41.25,41.28,41.23,41.25,1096700.0,28.6529,28.6737,28.639,28.6529,1096700.0
2010-06-23 11:00:00,41.25,41.26,41.21,41.23,121700.0,28.6529,28.6598,28.6251,28.639,121700.0
2010-06-23 11:05:00,41.23,41.25,41.2,41.24,130700.0,28.639,28.6529,28.6182,28.6459,130700.0
2010-06-23 11:10:00,41.24,41.25,41.15,41.19,114300.0,28.6459,28.6529,28.5834,28.6112,114300.0
2010-06-23 11:15:00,41.18,41.21,41.17,41.19,64800.0,28.6043,28.6251,28.5973,28.6112,64800.0
2010-06-23 11:20:00,41.19,41.24,41.17,41.19,112200.0,28.6112,28.6459,28.5973,28.6112,112200.0
2010-06-23 11:25:00,41.19,41.23,41.17,41.19,101800.0,28.6112,28.639,28.5973,28.6112,101800.0
2010-06-23 11:30:00,41.2,41.22,41.17,41.2,48700.0,28.6182,28.6321,28.5973,28.6182,48700.0
2010-06-23 11:35:00,41.19,41.19,41.12,41.15,88700.0,28.6112,28.6112,28.5626,28.5834,88700.0
2010-06-23 11:40:00,41.15,41.17,41.12,41.15,63900.0,28.5834,28.5973,28.5626,28.5834,63900.0
2010-06-23 11:45:00,41.16,41.17,41.12,41.12,141100.0,28.5904,28.5973,28.5626,28.5626,141100.0
2010-06-23 11:50:00,41.12,41.16,41.08,41.08,112800.0,28.5626,28.5904,28.5348,28.5348,112800.0
2010-06-23 11:55:00,41.09,41.15,41.06,41.11,108700.0,28.5418,28.5834,28.5209,28.5556,108700.0
2010-06-23 12:00:00,41.12,41.14,41.1,41.13,40400.0,28.5626,28.5765,28.5487,28.5695,40400.0
2010-06-23 12:05:00,41.13,41.19,41.13,41.18,53700.0,28.5695,28.6112,28.5695,28.6043,53700.0
2010-06-23 12:10:00,41.18,41.18,41.12,41.12,60000.0,28.6043,28.6043,28.5626,28.5626,60000.0
2010-06-23 12:15:00,41.13,41.15,41.11,41.14,24200.0,28.5695,28.5834,28.5556,28.5765,24200.0
2010-06-23 12:20:00,41.15,41.15,41.13,41.14,27300.0,28.5834,28.5834,28.5695,28.5765,27300.0
2010-06-23 12:25:00,41.15,41.19,41.14,41.17,29600.0,28.5834,28.6112,28.5765,28.5973,29600.0
2010-06-23 12:30:00,41.17,41.18,41.15,41.16,16400.0,28.5973,28.6043,28.5834,28.5904,16400.0
2010-06-23 12:35:00,41.16,41.2,41.16,41.18,71600.0,28.5904,28.6182,28.5904,28.6043,71600.0
2010-06-23 12:40:00,41.17,41.21,41.17,41.21,24800.0,28.5973,28.6251,28.5973,28.6251,24800.0
2010-06-23 12:45:00,41.21,41.28,41.21,41.27,109500.0,28.6251,28.6737,28.6251,28.6668,109500.0
2010-06-23 12:50:00,41.28,41.31,41.27,41.27,105400.0,28.6737,28.6946,28.6668,28.6668,105400.0
2010-06-23 12:55:00,41.26,41.31,41.25,41.31,41500.0,28.6598,28.6946,28.6529,28.6946,41500.0
2010-06-23 13:00:00,41.31,41.36,41.3,41.34,203500.0,28.6946,28.7293,28.6876,28.7154,203500.0
2010-06-23 13:05:00,41.34,41.34,41.28,41.33,48400.0,28.7154,28.7154,28.6737,28.7085,48400.0
2010-06-23 13:10:00,41.34,41.38,41.33,41.36,93600.0,28.7154,28.7432,28.7085,28.7293,93600.0
2010-06-23 13:15:00,41.36,41.37,41.28,41.29,94500.0,28.7293,28.7362,28.6737,28.6807,94500.0
2010-06-23 13:20:00,41.3,41.32,41.29,41.31,19700.0,28.6876,28.7015,28.6807,28.6946,19700.0
2010-06-23 13:25:00,41.32,41.35,41.29,41.35,56600.0,28.7015,28.7224,28.6807,28.7224,56600.0
2010-06-23 13:30:00,41.35,41.37,41.32,41.34,61200.0,28.7224,28.7362,28.7015,28.7154,61200.0
2010-06-23 13:35:00,41.35,41.37,41.32,41.35,66900.0,28.7224,28.7362,28.7015,28.7224,66900.0
2010-06-23 13:40:00,41.34,41.36,41.34,41.34,38400.0,28.7154,28.7293,28.7154,28.7154,38400.0
2010-06-23 13:45:00,41.35,41.35,41.28,41.31,44900.0,28.7224,28.7224,28.6737,28.6946,44900.0
2010-06-23 13:50:00,41.32,41.37,41.31,41.34,64900.0,28.7015,28.7362,28.6946,28.7154,64900.0
2010-06-23 13:55:00,41.34,41.39,41.34,41.38,53300.0,28.7154,28.7501,28.7154,28.7432,53300.0
2010-06-23 14:00:00,41.37,41.41,41.35,41.41,275200.0,28.7362,28.764,28.7224,28.764,275200.0
2010-06-23 14:05:00,41.4,41.43,41.36,41.37,124700.0,28.7571,28.7779,28.7293,28.7362,124700.0
2010-06-23 14:10:00,41.37,41.38,41.34,41.38,76800.0,28.7362,28.7432,28.7154,28.7432,76800.0
2010-06-23 14:15:00,41.37,41.4,41.27,41.37,330300.0,28.7362,28.7571,28.6668,28.7362,330300.0
2010-06-23 14:20:00,41.36,41.38,41.2,41.25,377500.0,28.7293,28.7432,28.6182,28.6529,377500.0
2010-06-23 14:25:00,41.25,41.35,41.17,41.35,324700.0,28.6529,28.7224,28.5973,28.7224,324700.0
2010-06-23 14:30:00,41.36,41.6,41.35,41.48,472300.0,28.7293,28.896,28.7224,28.8127,472300.0
2010-06-23 14:35:00,41.48,41.54,41.41,41.46,242900.0,28.8127,28.8543,28.764,28.7988,242900.0
2010-06-23 14:40:00,41.46,41.48,41.34,41.35,94900.0,28.7988,28.8127,28.7154,28.7224,94900.0
2010-06-23 14:45:00,41.34,41.44,41.29,41.31,244500.0,28.7154,28.7849,28.6807,28.6946,244500.0
2010-06-23 14:50:00,41.31,41.41,41.24,41.38,157200.0,28.6946,28.764,28.6459,28.7432,157200.0
2010-06-23 14:55:00,41.37,41.38,41.26,41.31,205900.0,28.7362,28.7432,28.6598,28.6946,205900.0
2010-06-23 15:00:00,41.32,41.41,41.26,41.29,255600.0,28.7015,28.764,28.6598,28.6807,255600.0
2010-06-23 15:05:00,41.29,41.29,41.13,41.16,282900.0,28.6807,28.6807,28.5695,28.5904,282900.0
2010-06-23 15:10:00,41.16,41.31,41.15,41.18,397400.0,28.5904,28.6946,28.5834,28.6043,397400.0
2010-06-23 15:15:00,41.23,41.24,41.16,41.2,252400.0,28.639,28.6459,28.5904,28.6182,252400.0
2010-06-23 15:20:00,41.2,41.28,41.16,41.27,395600.0,28.6182,28.6737,28.5904,28.6668,395600.0
2010-06-23 15:25:00,41.27,41.34,41.23,41.32,246600.0,28.6668,28.7154,28.639,28.7015,246600.0
2010-06-23 15:30:00,41.31,41.31,41.17,41.26,259800.0,28.6946,28.6946,28.5973,28.6598,259800.0
2010-06-23 15:35:00,41.26,41.32,41.23,41.31,159400.0,28.6598,28.7015,28.639,28.6946,159400.0
2010-06-23 15:40:00,41.3,41.37,41.24,41.34,291300.0,28.6876,28.7362,28.6459,28.7154,291300.0
2010-06-23 15:45:00,41.35,41.39,41.33,41.36,262000.0,28.7224,28.7501,28.7085,28.7293,262000.0
2010-06-23 15:50:00,41.36,41.38,41.27,41.29,403900.0,28.7293,28.7432,28.6668,28.6807,403900.0
2010-06-23 15:55:00,41.29,41.32,41.25,41.27,1065000.0,28.6807,28.7015,28.6529,28.6668,1065000.0
2010-06-24 09:30:00,41.14,41.17,41.05,41.1,216800.0,28.5765,28.5973,28.514,28.5487,216800.0
2010-06-24 09:35:00,41.09,41.14,41.02,41.03,341100.0,28.5418,28.5765,28.4931,28.5001,341100.0
2010-06-24 09:40:00,41.02,41.04,40.97,41.02,321300.0,28.4931,28.507,28.4584,28.4931,321300.0
2010-06-24 09:45:00,41.02,41.04,40.98,40.99,294700.0,28.4931,28.507,28.4653,28.4723,294700.0
2010-06-24 09:50:00,40.99,40.99,40.81,40.83,575100.0,28.4723,28.4723,28.3473,28.3612,575100.0
2010-06-24 09:55:00,40.83,40.83,40.63,40.67,637400.0,28.3612,28.3612,28.2222,28.25,637400.0
2010-06-24 10:00:00,40.68,40.79,40.68,40.77,327800.0,28.257,28.3334,28.257,28.3195,327800.0
2010-06-24 10:05:00,40.77,40.87,40.73,40.8,380800.0,28.3195,28.3889,28.2917,28.3403,380800.0
2010-06-24 10:10:00,40.8,40.86,40.78,40.79,334500.0,28.3403,28.382,28.3264,28.3334,334500.0
2010-06-24 10:15:00,40.79,40.84,40.75,40.84,292700.0,28.3334,28.3681,28.3056,28.3681,292700.0
2010-06-24 10:20:00,40.84,40.92,40.82,40.91,356000.0,28.3681,28.4237,28.3542,28.4167,356000.0
2010-06-24 10:25:00,40.91,40.97,40.87,40.91,402500.0,28.4167,28.4584,28.3889,28.4167,402500.0
2010-06-24 10:30:00,40.91,40.91,40.81,40.81,288200.0,28.4167,28.4167,28.3473,28.3473,288200.0
2010-06-24 10:35:00,40.82,40.9,40.8,40.89,305900.0,28.3542,28.4098,28.3403,28.4028,305900.0
2010-06-24 10:40:00,40.89,40.9,40.76,40.76,246100.0,28.4028,28.4098,28.3125,28.3125,246100.0
2010-06-24 10:45:00,40.76,40.86,40.74,40.86,374000.0,28.3125,28.382,28.2986,28.382,374000.0
2010-06-24 10:50:00,40.85,40.85,40.73,40.74,254500.0,28.375,28.375,28.2917,28.2986,254500.0
2010-06-24 10:55:00,40.74,40.82,40.71,40.8,364900.0,28.2986,28.3542,28.2778,28.3403,364900.0
2010-06-24 11:00:00,40.8,40.8,40.67,40.73,236700.0,28.3403,28.3403,28.25,28.2917,236700.0
2010-06-24 11:05:00,40.72,40.73,40.61,40.68,434600.0,28.2847,28.2917,28.2083,28.257,434600.0
2010-06-24 11:10:00,40.69,40.73,40.67,40.71,223700.0,28.2639,28.2917,28.25,28.2778,223700.0
2010-06-24 11:15:00,40.72,40.76,40.71,40.72,191600.0,28.2847,28.3125,28.2778,28.2847,191600.0
2010-06-24 11:20:00,40.73,40.74,40.68,40.73,186500.0,28.2917,28.2986,28.257,28.2917,186500.0
2010-06-24 11:25:00,40.72,40.77,40.7,40.72,126400.0,28.2847,28.3195,28.2709,28.2847,126400.0
2010-06-24 11:30:00,40.73,40.74,40.68,40.72,183700.0,28.2917,28.2986,28.257,28.2847,183700.0
2010-06-24 11:35:00,40.72,40.79,40.71,40.78,129400.0,28.2847,28.3334,28.2778,28.3264,129400.0
2010-06-24 11:40:00,40.77,40.81,40.75,40.77,120600.0,28.3195,28.3473,28.3056,28.3195,120600.0
2010-06-24 11:45:00,40.78,40.87,40.76,40.86,261100.0,28.3264,28.3889,28.3125,28.382,261100.0
2010-06-24 11:50:00,40.86,40.87,40.79,40.84,154000.0,28.382,28.3889,28.3334,28.3681,154000.0
2010-06-24 11:55:00,40.84,40.86,40.8,40.82,119800.0,28.3681,28.382,28.3403,28.3542,119800.0
2010-06-24 12:00:00,40.82,40.96,40.82,40.94,212400.0,28.3542,28.4515,28.3542,28.4376,212400.0
2010-06-24 12:05:00,40.94,40.96,40.87,40.9,152800.0,28.4376,28.4515,28.3889,28.4098,152800.0
2010-06-24 12:10:00,40.9,40.92,40.85,40.86,147000.0,28.4098,28.4237,28.375,28.382,147000.0
2010-06-24 12:15:00,40.86,40.89,40.84,40.86,71700.0,28.382,28.4028,28.3681,28.382,71700.0
2010-06-24 12:20:00,40.86,40.92,40.85,40.88,190600.0,28.382,28.4237,28.375,28.3959,190600.0
2010-06-24 12:25:00,40.89,40.89,40.81,40.84,51800.0,28.4028,28.4028,28.3473,28.3681,51800.0
2010-06-24 12:30:00,40.83,40.84,40.81,40.83,41100.0,28.3612,28.3681,28.3473,28.3612,41100.0
2010-06-24 12:35:00,40.83,40.83,40.76,40.79,54700.0,28.3612,28.3612,28.3125,28.3334,54700.0
2010-06-24 12:40:00,40.8,40.82,40.76,40.76,82300.0,28.3403,28.3542,28.3125,28.3125,82300.0
2010-06-24 12:45:00,40.76,40.83,40.74,40.8,153600.0,28.3125,28.3612,28.2986,28.3403,153600.0
2010-06-24 12:50:00,40.8,40.87,40.8,40.83,162000.0,28.3403,28.3889,28.3403,28.3612,162000.0
2010-06-24 12:55:00,40.84,40.9,40.83,40.86,76100.0,28.3681,28.4098,28.3612,28.382,76100.0
2010-06-24 13:00:00,40.87,40.9,40.8,40.87,216000.0,28.3889,28.4098,28.3403,28.3889,216000.0
2010-06-24 13:05:00,40.87,40.87,40.82,40.86,56900.0,28.3889,28.3889,28.3542,28.382,56900.0
2010-06-24 13:10:00,40.86,40.96,40.86,40.96,104100.0,28.382,28.4515,28.382,28.4515,104100.0
2010-06-24 13:15:00,40.96,40.96,40.9,40.91,91900.0,28.4515,28.4515,28.4098,28.4167,91900.0
2010-06-24 13:20:00,40.92,40.94,40.87,40.89,106300.0,28.4237,28.4376,28.3889,28.4028,106300.0
2010-06-24 13:25:00,40.9,40.92,40.85,40.88,117900.0,28.4098,28.4237,28.375,28.3959,117900.0
2010-06-24 13:30:00,40.88,40.96,40.86,40.96,98600.0,28.3959,28.4515,28.382,28.4515,98600.0
2010-06-24 13:35:00,40.96,41.03,40.95,40.96,173100.0,28.4515,28.5001,28.4445,28.4515,173100.0
2010-06-24 13:40:00,40.97,40.98,40.94,40.97,65500.0,28.4584,28.4653,28.4376,28.4584,65500.0
2010-06-24 13:45:00,40.98,41.02,40.94,41.01,167400.0,28.4653,28.4931,28.4376,28.4862,167400.0
2010-06-24 13:50:00,41.01,41.06,40.99,41.02,190600.0,28.4862,28.5209,28.4723,28.4931,190600.0
2010-06-24 13:55:00,41.01,41.1,41.0,41.07,154600.0,28.4862,28.5487,28.4792,28.5279,154600.0
2010-06-24 14:00:00,41.08,41.09,41.02,41.04,216300.0,28.5348,28.5418,28.4931,28.507,216300.0
2010-06-24 14:05:00,41.03,41.07,40.99,41.04,161700.0,28.5001,28.5279,28.4723,28.507,161700.0
2010-06-24 14:10:00,41.03,41.04,40.96,40.98,109600.0,28.5001,28.507,28.4515,28.4653,109600.0
2010-06-24 14:15:00,40.98,41.02,40.98,41.0,55900.0,28.4653,28.4931,28.4653,28.4792,55900.0
2010-06-24 14:20:00,41.0,41.01,40.97,41.01,43400.0,28.4792,28.4862,28.4584,28.4862,43400.0
2010-06-24 14:25:00,41.01,41.04,41.0,41.01,149200.0,28.4862,28.507,28.4792,28.4862,149200.0
2010-06-24 14:30:00,41.01,41.01,40.84,40.91,634000.0,28.4862,28.4862,28.3681,28.4167,634000.0
2010-06-24 14:35:00,40.91,40.94,40.88,40.9,196200.0,28.4167,28.4376,28.3959,28.4098,196200.0
2010-06-24 14:40:00,40.9,40.91,40.86,40.9,130400.0,28.4098,28.4167,28.382,28.4098,130400.0
2010-06-24 14:45:00,40.9,40.94,40.83,40.86,267400.0,28.4098,28.4376,28.3612,28.382,267400.0
2010-06-24 14:50:00,40.86,40.87,40.81,40.82,278100.0,28.382,28.3889,28.3473,28.3542,278100.0
2010-06-24 14:55:00,40.82,40.85,40.78,40.83,249000.0,28.3542,28.375,28.3264,28.3612,249000.0
2010-06-24 15:00:00,40.84,40.92,40.83,40.86,188300.0,28.3681,28.4237,28.3612,28.382,188300.0
2010-06-24 15:05:00,40.86,40.9,40.82,40.82,263900.0,28.382,28.4098,28.3542,28.3542,263900.0
2010-06-24 15:10:00,40.82,40.84,40.69,40.76,591800.0,28.3542,28.3681,28.2639,28.3125,591800.0
2010-06-24 15:15:00,40.76,40.81,40.69,40.76,685200.0,28.3125,28.3473,28.2639,28.3125,685200.0
2010-06-24 15:20:00,40.76,40.84,40.75,40.76,234200.0,28.3125,28.3681,28.3056,28.3125,234200.0
2010-06-24 15:25:00,40.76,40.89,40.74,40.83,265900.0,28.3125,28.4028,28.2986,28.3612,265900.0
2010-06-24 15:30:00,40.83,40.87,40.73,40.79,447400.0,28.3612,28.3889,28.2917,28.3334,447400.0
2010-06-24 15:35:00,40.78,40.83,40.73,40.76,359300.0,28.3264,28.3612,28.2917,28.3125,359300.0
2010-06-24 15:40:00,40.76,40.8,40.72,40.8,359600.0,28.3125,28.3403,28.2847,28.3403,359600.0
2010-06-24 15:45:00,40.8,40.84,40.74,40.83,636100.0,28.3403,28.3681,28.2986,28.3612,636100.0
2010-06-24 15:50:00,40.83,40.89,40.79,40.86,1021000.0,28.3612,28.4028,28.3334,28.382,1021000.0
2010-06-24 15:55:00,40.86,40.86,40.75,40.79,1548900.0,28.382,28.382,28.3056,28.3334,1548900.0
2010-06-25 09:30:00,41.01,41.06,40.82,40.85,396200.0,28.4862,28.5209,28.3542,28.375,396200.0
2010-06-25 09:35:00,40.85,40.87,40.78,40.87,238200.0,28.375,28.3889,28.3264,28.3889,238200.0
2010-06-25 09:40:00,40.87,40.98,40.86,40.89,477200.0,28.3889,28.4653,28.382,28.4028,477200.0
2010-06-25 09:45:00,40.88,40.93,40.85,40.92,163000.0,28.3959,28.4306,28.375,28.4237,163000.0
2010-06-25 09:50:00,40.91,40.92,40.79,40.84,153200.0,28.4167,28.4237,28.3334,28.3681,153200.0
2010-06-25 09:55:00,40.84,40.99,40.83,40.93,350000.0,28.3681,28.4723,28.3612,28.4306,350000.0
2010-06-25 10:00:00,40.93,41.03,40.93,40.98,248000.0,28.4306,28.5001,28.4306,28.4653,248000.0
2010-06-25 10:05:00,40.98,41.07,40.98,41.01,270200.0,28.4653,28.5279,28.4653,28.4862,270200.0
2010-06-25 10:10:00,41.02,41.06,40.99,40.99,279900.0,28.4931,28.5209,28.4723,28.4723,279900.0
2010-06-25 10:15:00,40.99,41.04,40.93,40.95,266000.0,28.4723,28.507,28.4306,28.4445,266000.0
2010-06-25 10:20:00,40.95,40.96,40.82,40.84,227500.0,28.4445,28.4515,28.3542,28.3681,227500.0
2010-06-25 10:25:00,40.83,40.91,40.8,40.87,435300.0,28.3612,28.4167,28.3403,28.3889,435300.0
2010-06-25 10:30:00,40.87,40.88,40.8,40.83,245300.0,28.3889,28.3959,28.3403,28.3612,245300.0
2010-06-25 10:35:00,40.83,40.85,40.74,40.77,296700.0,28.3612,28.375,28.2986,28.3195,296700.0
2010-06-25 10:40:00,40.76,40.85,40.76,40.84,192400.0,28.3125,28.375,28.3125,28.3681,192400.0
2010-06-25 10:45:00,40.85,40.86,40.81,40.81,130500.0,28.375,28.382,28.3473,28.3473,130500.0
2010-06-25 10:50:00,40.81,40.84,40.69,40.71,248300.0,28.3473,28.3681,28.2639,28.2778,248300.0
2010-06-25 10:55:00,40.7,40.8,40.68,40.75,449400.0,28.2709,28.3403,28.257,28.3056,449400.0
2010-06-25 11:00:00,40.76,40.82,40.75,40.8,145400.0,28.3125,28.3542,28.3056,28.3403,145400.0
2010-06-25 11:05:00,40.8,40.88,40.79,40.82,228900.0,28.3403,28.3959,28.3334,28.3542,228900.0
2010-06-25 11:10:00,40.82,40.83,40.75,40.79,142400.0,28.3542,28.3612,28.3056,28.3334,142400.0
2010-06-25 11:15:00,40.8,40.82,40.78,40.81,132700.0,28.3403,28.3542,28.3264,28.3473,132700.0
2010-06-25 11:20:00,40.81,40.81,40.73,40.81,172700.0,28.3473,28.3473,28.2917,28.3473,172700.0
2010-06-25 11:25:00,40.81,40.89,40.78,40.87,131700.0,28.3473,28.4028,28.3264,28.3889,131700.0
2010-06-25 11:30:00,40.88,40.92,40.87,40.88,109900.0,28.3959,28.4237,28.3889,28.3959,109900.0
2010-06-25 11:35:00,40.88,40.9,40.82,40.82,73900.0,28.3959,28.4098,28.3542,28.3542,73900.0
2010-06-25 11:40:00,40.82,40.86,40.76,40.79,37000.0,28.3542,28.382,28.3125,28.3334,37000.0
2010-06-25 11:45:00,40.8,40.91,40.79,40.91,93800.0,28.3403,28.4167,28.3334,28.4167,93800.0
2010-06-25 11:50:00,40.92,40.97,40.91,40.92,209900.0,28.4237,28.4584,28.4167,28.4237,209900.0
2010-06-25 11:55:00,40.92,40.94,40.9,40.9,89500.0,28.4237,28.4376,28.4098,28.4098,89500.0
2010-06-25 12:00:00,40.9,40.92,40.88,40.9,100100.0,28.4098,28.4237,28.3959,28.4098,100100.0
2010-06-25 12:05:00,40.9,40.95,40.88,40.94,117900.0,28.4098,28.4445,28.3959,28.4376,117900.0
2010-06-25 12:10:00,40.93,40.95,40.9,40.92,42200.0,28.4306,28.4445,28.4098,28.4237,42200.0
2010-06-25 12:15:00,40.91,40.95,40.88,40.95,48000.0,28.4167,28.4445,28.3959,28.4445,48000.0
2010-06-25 12:20:00,40.94,40.99,40.92,40.97,98300.0,28.4376,28.4723,28.4237,28.4584,98300.0
2010-06-25 12:25:00,40.97,40.98,40.94,40.95,100100.0,28.4584,28.4653,28.4376,28.4445,100100.0
2010-06-25 12:30:00,40.95,41.02,40.95,41.01,160900.0,28.4445,28.4931,28.4445,28.4862,160900.0
2010-06-25 12:35:00,41.01,41.05,40.97,40.97,256400.0,28.4862,28.514,28.4584,28.4584,256400.0
2010-06-25 12:40:00,40.98,41.02,40.98,41.0,51700.0,28.4653,28.4931,28.4653,28.4792,51700.0
2010-06-25 12:45:00,41.0,41.03,40.99,41.0,76200.0,28.4792,28.5001,28.4723,28.4792,76200.0
2010-06-25 12:50:00,41.0,41.0,40.91,40.93,76100.0,28.4792,28.4792,28.4167,28.4306,76100.0
2010-06-25 12:55:00,40.93,40.97,40.93,40.96,65400.0,28.4306,28.4584,28.4306,28.4515,65400.0
2010-06-25 13:00:00,40.96,41.02,40.94,41.01,73100.0,28.4515,28.4931,28.4376,28.4862,73100.0
2010-06-25 13:05:00,41.01,41.13,41.0,41.13,143600.0,28.4862,28.5695,28.4792,28.5695,143600.0
2010-06-25 13:10:00,41.12,41.2,41.11,41.11,519400.0,28.5626,28.6182,28.5556,28.5556,519400.0
2010-06-25 13:15:00,41.12,41.19,41.12,41.16,336200.0,28.5626,28.6112,28.5626,28.5904,336200.0
2010-06-25 13:20:00,41.17,41.2,41.16,41.18,132100.0,28.5973,28.6182,28.5904,28.6043,132100.0
2010-06-25 13:25:00,41.18,41.27,41.17,41.27,90500.0,28.6043,28.6668,28.5973,28.6668,90500.0
2010-06-25 13:30:00,41.28,41.33,41.26,41.31,161400.0,28.6737,28.7085,28.6598,28.6946,161400.0
2010-06-25 13:35:00,41.31,41.36,41.28,41.28,400800.0,28.6946,28.7293,28.6737,28.6737,400800.0
2010-06-25 13:40:00,41.29,41.29,41.21,41.24,193900.0,28.6807,28.6807,28.6251,28.6459,193900.0
2010-06-25 13:45:00,41.24,41.28,41.21,41.23,80200.0,28.6459,28.6737,28.6251,28.639,80200.0
2010-06-25 13:50:00,41.23,41.25,41.2,41.24,266200.0,28.639,28.6529,28.6182,28.6459,266200.0
2010-06-25 13:55:00,41.25,41.27,41.24,41.25,141200.0,28.6529,28.6668,28.6459,28.6529,141200.0
2010-06-25 14:00:00,41.26,41.35,41.21,41.34,489400.0,28.6598,28.7224,28.6251,28.7154,489400.0
2010-06-25 14:05:00,41.35,41.35,41.27,41.29,332100.0,28.7224,28.7224,28.6668,28.6807,332100.0
2010-06-25 14:10:00,41.3,41.35,41.29,41.33,191700.0,28.6876,28.7224,28.6807,28.7085,191700.0
2010-06-25 14:15:00,41.32,41.33,41.3,41.33,81300.0,28.7015,28.7085,28.6876,28.7085,81300.0
2010-06-25 14:20:00,41.32,41.32,41.27,41.27,93400.0,28.7015,28.7015,28.6668,28.6668,93400.0
2010-06-25 14:25:00,41.27,41.3,41.24,41.3,44100.0,28.6668,28.6876,28.6459,28.6876,44100.0
2010-06-25 14:30:00,41.29,41.3,41.22,41.27,83100.0,28.6807,28.6876,28.6321,28.6668,83100.0
2010-06-25 14:35:00,41.27,41.3,41.26,41.29,63000.0,28.6668,28.6876,28.6598,28.6807,63000.0
2010-06-25 14:40:00,41.29,41.34,41.28,41.31,69500.0,28.6807,28.7154,28.6737,28.6946,69500.0
2010-06-25 14:45:00,41.31,41.33,41.27,41.29,77900.0,28.6946,28.7085,28.6668,28.6807,77900.0
2010-06-25 14:50:00,41.27,41.33,41.26,41.31,93600.0,28.6668,28.7085,28.6598,28.6946,93600.0
2010-06-25 14:55:00,41.31,41.31,41.24,41.26,146600.0,28.6946,28.6946,28.6459,28.6598,146600.0
2010-06-25 15:00:00,41.26,41.27,41.2,41.25,282400.0,28.6598,28.6668,28.6182,28.6529,282400.0
2010-06-25 15:05:00,41.24,41.26,41.21,41.26,90400.0,28.6459,28.6598,28.6251,28.6598,90400.0
2010-06-25 15:10:00,41.27,41.29,41.23,41.23,119100.0,28.6668,28.6807,28.639,28.639,119100.0
2010-06-25 15:15:00,41.23,41.23,41.06,41.09,285700.0,28.639,28.639,28.5209,28.5418,285700.0
2010-06-25 15:20:00,41.09,41.14,41.08,41.12,98100.0,28.5418,28.5765,28.5348,28.5626,98100.0
2010-06-25 15:25:00,41.12,41.15,41.12,41.14,92100.0,28.5626,28.5834,28.5626,28.5765,92100.0
2010-06-25 15:30:00,41.14,41.26,41.11,41.25,226400.0,28.5765,28.6598,28.5556,28.6529,226400.0
2010-06-25 15:35:00,41.25,41.26,41.2,41.24,215700.0,28.6529,28.6598,28.6182,28.6459,215700.0
2010-06-25 15:40:00,41.24,41.26,41.13,41.16,293400.0,28.6459,28.6598,28.5695,28.5904,293400.0
2010-06-25 15:45:00,41.16,41.17,41.07,41.13,577100.0,28.5904,28.5973,28.5279,28.5695,577100.0
2010-06-25 15:50:00,41.12,41.12,41.01,41.08,770700.0,28.5626,28.5626,28.4862,28.5348,770700.0
2010-06-25 15:55:00,41.07,41.19,41.06,41.17,968300.0,28.5279,28.6112,28.5209,28.5973,968300.0
2010-06-28 09:30:00,41.23,41.28,40.96,41.0,863400.0,28.639,28.6737,28.4515,28.4792,863400.0
2010-06-28 09:35:00,41.0,41.05,40.98,41.05,223800.0,28.4792,28.514,28.4653,28.514,223800.0
2010-06-28 09:40:00,41.05,41.08,40.99,41.06,603500.0,28.514,28.5348,28.4723,28.5209,603500.0
2010-06-28 09:45:00,41.06,41.06,40.95,41.0,238600.0,28.5209,28.5209,28.4445,28.4792,238600.0
2010-06-28 09:50:00,41.0,41.03,40.92,40.92,313200.0,28.4792,28.5001,28.4237,28.4237,313200.0
2010-06-28 09:55:00,40.92,40.93,40.83,40.88,494900.0,28.4237,28.4306,28.3612,28.3959,494900.0
2010-06-28 10:00:00,40.88,40.93,40.84,40.9,475300.0,28.3959,28.4306,28.3681,28.4098,475300.0
2010-06-28 10:05:00,40.9,40.91,40.8,40.85,560600.0,28.4098,28.4167,28.3403,28.375,560600.0
2010-06-28 10:10:00,40.85,40.92,40.84,40.91,114400.0,28.375,28.4237,28.3681,28.4167,114400.0
2010-06-28 10:15:00,40.9,40.94,40.87,40.88,116800.0,28.4098,28.4376,28.3889,28.3959,116800.0
2010-06-28 10:20:00,40.88,40.97,40.87,40.97,147800.0,28.3959,28.4584,28.3889,28.4584,147800.0
2010-06-28 10:25:00,40.96,41.03,40.96,41.0,253900.0,28.4515,28.5001,28.4515,28.4792,253900.0
2010-06-28 10:30:00,41.01,41.02,40.87,40.9,290800.0,28.4862,28.4931,28.3889,28.4098,290800.0
2010-06-28 10:35:00,40.9,40.93,40.85,40.87,199700.0,28.4098,28.4306,28.375,28.3889,199700.0
2010-06-28 10:40:00,40.87,40.97,40.85,40.94,163200.0,28.3889,28.4584,28.375,28.4376,163200.0
2010-06-28 10:45:00,40.94,41.03,40.93,41.01,126700.0,28.4376,28.5001,28.4306,28.4862,126700.0
2010-06-28 10:50:00,41.0,41.06,40.97,41.05,295500.0,28.4792,28.5209,28.4584,28.514,295500.0
2010-06-28 10:55:00,41.05,41.07,41.02,41.07,127200.0,28.514,28.5279,28.4931,28.5279,127200.0
2010-06-28 11:00:00,41.07,41.1,41.05,41.1,94000.0,28.5279,28.5487,28.514,28.5487,94000.0
2010-06-28 11:05:00,41.1,41.13,41.09,41.1,129700.0,28.5487,28.5695,28.5418,28.5487,129700.0
2010-06-28 11:10:00,41.1,41.11,41.06,41.09,80100.0,28.5487,28.5556,28.5209,28.5418,80100.0
2010-06-28 11:15:00,41.09,41.1,41.06,41.07,293600.0,28.5418,28.5487,28.5209,28.5279,293600.0
2010-06-28 11:20:00,41.07,41.1,41.05,41.07,80200.0,28.5279,28.5487,28.514,28.5279,80200.0
2010-06-28 11:25:00,41.08,41.15,41.08,41.13,120100.0,28.5348,28.5834,28.5348,28.5695,120100.0
2010-06-28 11:30:00,41.14,41.17,41.11,41.12,150800.0,28.5765,28.5973,28.5556,28.5626,150800.0
2010-06-28 11:35:00,41.12,41.15,41.1,41.11,167400.0,28.5626,28.5834,28.5487,28.5556,167400.0
2010-06-28 11:40:00,41.11,41.17,41.11,41.13,40500.0,28.5556,28.5973,28.5556,28.5695,40500.0
2010-06-28 11:45:00,41.12,41.15,41.08,41.12,58700.0,28.5626,28.5834,28.5348,28.5626,58700.0
2010-06-28 11:50:00,41.12,41.13,41.06,41.06,60900.0,28.5626,28.5695,28.5209,28.5209,60900.0
2010-06-28 11:55:00,41.07,41.08,41.04,41.04,68500.0,28.5279,28.5348,28.507,28.507,68500.0
2010-06-28 12:00:00,41.04,41.07,41.0,41.01,70500.0,28.507,28.5279,28.4792,28.4862,70500.0
2010-06-28 12:05:00,41.0,41.04,40.99,41.04,91000.0,28.4792,28.507,28.4723,28.507,91000.0
2010-06-28 12:10:00,41.03,41.07,40.99,41.04,115100.0,28.5001,28.5279,28.4723,28.507,115100.0
2010-06-28 12:15:00,41.03,41.03,40.97,40.99,129300.0,28.5001,28.5001,28.4584,28.4723,129300.0
2010-06-28 12:20:00,40.99,41.03,40.97,41.0,186600.0,28.4723,28.5001,28.4584,28.4792,186600.0
2010-06-28 12:25:00,41.01,41.06,40.99,41.05,65200.0,28.4862,28.5209,28.4723,28.514,65200.0
2010-06-28 12:30:00,41.05,41.06,41.01,41.04,69000.0,28.514,28.5209,28.4862,28.507,69000.0
2010-06-28 12:35:00,41.04,41.04,40.96,40.96,88000.0,28.507,28.507,28.4515,28.4515,88000.0
2010-06-28 12:40:00,40.97,41.01,40.95,41.0,73100.0,28.4584,28.4862,28.4445,28.4792,73100.0
2010-06-28 12:45:00,41.0,41.04,40.96,41.03,51900.0,28.4792,28.507,28.4515,28.5001,51900.0
2010-06-28 12:50:00,41.03,41.03,40.98,41.01,74600.0,28.5001,28.5001,28.4653,28.4862,74600.0
2010-06-28 12:55:00,41.01,41.05,41.01,41.03,33200.0,28.4862,28.514,28.4862,28.5001,33200.0
2010-06-28 13:00:00,41.02,41.02,40.94,40.95,194600.0,28.4931,28.4931,28.4376,28.4445,194600.0
2010-06-28 13:05:00,40.94,40.98,40.92,40.94,119200.0,28.4376,28.4653,28.4237,28.4376,119200.0
2010-06-28 13:10:00,40.93,40.93,40.9,40.91,73200.0,28.4306,28.4306,28.4098,28.4167,73200.0
2010-06-28 13:15:00,40.9,40.92,40.87,40.87,63400.0,28.4098,28.4237,28.3889,28.3889,63400.0
2010-06-28 13:20:00,40.87,40.93,40.87,40.93,113600.0,28.3889,28.4306,28.3889,28.4306,113600.0
2010-06-28 13:25:00,40.92,40.97,40.91,40.92,30800.0,28.4237,28.4584,28.4167,28.4237,30800.0
2010-06-28 13:30:00,40.92,40.92,40.86,40.89,183200.0,28.4237,28.4237,28.382,28.4028,183200.0
2010-06-28 13:35:00,40.89,40.95,40.88,40.94,76000.0,28.4028,28.4445,28.3959,28.4376,76000.0
2010-06-28 13:40:00,40.94,40.95,40.91,40.95,33800.0,28.4376,28.4445,28.4167,28.4445,33800.0
2010-06-28 13:45:00,40.95,41.01,40.94,41.0,46000.0,28.4445,28.4862,28.4376,28.4792,46000.0
2010-06-28 13:50:00,41.0,41.03,41.0,41.0,35000.0,28.4792,28.5001,28.4792,28.4792,35000.0
2010-06-28 13:55:00,41.0,41.04,41.0,41.02,51200.0,28.4792,28.507,28.4792,28.4931,51200.0
2010-06-28 14:00:00,41.02,41.02,40.98,41.0,17500.0,28.4931,28.4931,28.4653,28.4792,17500.0
2010-06-28 14:05:00,41.0,41.02,40.97,41.0,42300.0,28.4792,28.4931,28.4584,28.4792,42300.0
2010-06-28 14:10:00,41.01,41.05,41.01,41.05,39300.0,28.4862,28.514,28.4862,28.514,39300.0
2010-06-28 14:15:00,41.05,41.06,41.0,41.0,33600.0,28.514,28.5209,28.4792,28.4792,33600.0
2010-06-28 14:20:00,41.0,41.04,41.0,41.03,122900.0,28.4792,28.507,28.4792,28.5001,122900.0
2010-06-28 14:25:00,41.04,41.07,41.01,41.01,74800.0,28.507,28.5279,28.4862,28.4862,74800.0
2010-06-28 14:30:00,41.01,41.04,40.98,41.01,66500.0,28.4862,28.507,28.4653,28.4862,66500.0
2010-06-28 14:35:00,41.01,41.1,41.0,41.08,142600.0,28.4862,28.5487,28.4792,28.5348,142600.0
2010-06-28 14:40:00,41.08,41.13,41.05,41.12,183100.0,28.5348,28.5695,28.514,28.5626,183100.0
2010-06-28 14:45:00,41.13,41.13,41.08,41.1,42100.0,28.5695,28.5695,28.5348,28.5487,42100.0
2010-06-28 14:50:00,41.09,41.13,41.04,41.04,59900.0,28.5418,28.5695,28.507,28.507,59900.0
2010-06-28 14:55:00,41.04,41.12,41.04,41.12,36500.0,28.507,28.5626,28.507,28.5626,36500.0
2010-06-28 15:00:00,41.12,41.13,41.1,41.1,54300.0,28.5626,28.5695,28.5487,28.5487,54300.0
2010-06-28 15:05:00,41.1,41.14,41.09,41.09,52600.0,28.5487,28.5765,28.5418,28.5418,52600.0
2010-06-28 15:10:00,41.1,41.12,41.03,41.03,185000.0,28.5487,28.5626,28.5001,28.5001,185000.0
2010-06-28 15:15:00,41.03,41.08,41.02,41.08,69700.0,28.5001,28.5348,28.4931,28.5348,69700.0
2010-06-28 15:20:00,41.08,41.08,41.01,41.02,122300.0,28.5348,28.5348,28.4862,28.4931,122300.0
2010-06-28 15:25:00,41.01,41.03,40.98,41.01,120200.0,28.4862,28.5001,28.4653,28.4862,120200.0
2010-06-28 15:30:00,41.0,41.06,40.98,41.05,150700.0,28.4792,28.5209,28.4653,28.514,150700.0
2010-06-28 15:35:00,41.05,41.13,41.04,41.09,161100.0,28.514,28.5695,28.507,28.5418,161100.0
2010-06-28 15:40:00,41.09,41.17,41.07,41.17,155400.0,28.5418,28.5973,28.5279,28.5973,155400.0
2010-06-28 15:45:00,41.17,41.17,41.09,41.13,189400.0,28.5973,28.5973,28.5418,28.5695,189400.0
2010-06-28 15:50:00,41.14,41.14,41.02,41.05,554800.0,28.5765,28.5765,28.4931,28.514,554800.0
2010-06-28 15:55:00,41.04,41.07,40.98,40.98,767500.0,28.507,28.5279,28.4653,28.4653,767500.0
2010-06-29 09:30:00,39.78,39.81,39.63,39.78,1461800.0,27.6318,27.6526,27.5276,27.6318,1461800.0
2010-06-29 09:35:00,39.77,39.89,39.76,39.85,1110800.0,27.6249,27.7082,27.6179,27.6804,1110800.0
2010-06-29 09:40:00,39.83,39.84,39.69,39.72,498400.0,27.6665,27.6735,27.5693,27.5901,498400.0
2010-06-29 09:45:00,39.72,39.8,39.68,39.72,926300.0,27.5901,27.6457,27.5623,27.5901,926300.0
2010-06-29 09:50:00,39.72,39.75,39.65,39.74,524900.0,27.5901,27.611,27.5415,27.604,524900.0
2010-06-29 09:55:00,39.74,39.78,39.7,39.74,965600.0,27.604,27.6318,27.5762,27.604,965600.0
2010-06-29 10:00:00,39.73,39.75,39.49,39.49,1187100.0,27.5971,27.611,27.4304,27.4304,1187100.0
2010-06-29 10:05:00,39.49,39.65,39.45,39.62,741400.0,27.4304,27.5415,27.4026,27.5207,741400.0
2010-06-29 10:10:00,39.62,39.68,39.54,39.62,728500.0,27.5207,27.5623,27.4651,27.5207,728500.0
2010-06-29 10:15:00,39.62,39.62,39.49,39.55,384900.0,27.5207,27.5207,27.4304,27.472,384900.0
2010-06-29 10:20:00,39.54,39.57,39.49,39.53,467600.0,27.4651,27.4859,27.4304,27.4582,467600.0
2010-06-29 10:25:00,39.53,39.53,39.33,39.34,539400.0,27.4582,27.4582,27.3192,27.3262,539400.0
2010-06-29 10:30:00,39.33,39.55,39.32,39.5,860900.0,27.3192,27.472,27.3123,27.4373,860900.0
2010-06-29 10:35:00,39.51,39.56,39.46,39.52,467200.0,27.4443,27.479,27.4095,27.4512,467200.0
2010-06-29 10:40:00,39.53,39.59,39.5,39.56,351700.0,27.4582,27.4998,27.4373,27.479,351700.0
2010-06-29 10:45:00,39.56,39.57,39.51,39.56,219300.0,27.479,27.4859,27.4443,27.479,219300.0
2010-06-29 10:50:00,39.57,39.63,39.51,39.6,292700.0,27.4859,27.5276,27.4443,27.5068,292700.0
2010-06-29 10:55:00,39.61,39.69,39.61,39.69,288400.0,27.5137,27.5693,27.5137,27.5693,288400.0
2010-06-29 11:00:00,39.68,39.69,39.63,39.64,155900.0,27.5623,27.5693,27.5276,27.5346,155900.0
2010-06-29 11:05:00,39.64,39.72,39.61,39.72,319100.0,27.5346,27.5901,27.5137,27.5901,319100.0
2010-06-29 11:10:00,39.72,39.78,39.69,39.72,512900.0,27.5901,27.6318,27.5693,27.5901,512900.0
2010-06-29 11:15:00,39.72,39.72,39.63,39.63,358500.0,27.5901,27.5901,27.5276,27.5276,358500.0
2010-06-29 11:20:00,39.64,39.69,39.63,39.66,239700.0,27.5346,27.5693,27.5276,27.5485,239700.0
2010-06-29 11:25:00,39.67,39.68,39.59,39.63,258600.0,27.5554,27.5623,27.4998,27.5276,258600.0
2010-06-29 11:30:00,39.62,39.65,39.58,39.58,191500.0,27.5207,27.5415,27.4929,27.4929,191500.0
2010-06-29 11:35:00,39.59,39.61,39.56,39.59,174100.0,27.4998,27.5137,27.479,27.4998,174100.0
2010-06-29 11:40:00,39.58,39.58,39.51,39.54,345800.0,27.4929,27.4929,27.4443,27.4651,345800.0
2010-06-29 11:45:00,39.54,39.57,39.52,39.55,345500.0,27.4651,27.4859,27.4512,27.472,345500.0
2010-06-29 11:50:00,39.56,39.59,39.52,39.52,209600.0,27.479,27.4998,27.4512,27.4512,209600.0
2010-06-29 11:55:00,39.52,39.55,39.5,39.5,203900.0,27.4512,27.472,27.4373,27.4373,203900.0
2010-06-29 12:00:00,39.51,39.53,39.46,39.46,181800.0,27.4443,27.4582,27.4095,27.4095,181800.0
2010-06-29 12:05:00,39.46,39.49,39.41,39.46,380300.0,27.4095,27.4304,27.3748,27.4095,380300.0
2010-06-29 12:10:00,39.46,39.47,39.4,39.42,339700.0,27.4095,27.4165,27.3679,27.3817,339700.0
2010-06-29 12:15:00,39.43,39.54,39.41,39.49,240500.0,27.3887,27.4651,27.3748,27.4304,240500.0
2010-06-29 12:20:00,39.5,39.59,39.5,39.59,107900.0,27.4373,27.4998,27.4373,27.4998,107900.0
2010-06-29 12:25:00,39.58,39.58,39.48,39.52,68200.0,27.4929,27.4929,27.4234,27.4512,68200.0
2010-06-29 12:30:00,39.52,39.53,39.48,39.49,82100.0,27.4512,27.4582,27.4234,27.4304,82100.0
2010-06-29 12:35:00,39.5,39.54,39.46,39.48,72400.0,27.4373,27.4651,27.4095,27.4234,72400.0
2010-06-29 12:40:00,39.48,39.51,39.45,39.47,138600.0,27.4234,27.4443,27.4026,27.4165,138600.0
2010-06-29 12:45:00,39.47,39.52,39.47,39.51,56500.0,27.4165,27.4512,27.4165,27.4443,56500.0
2010-06-29 12:50:00,39.51,39.51,39.48,39.48,86300.0,27.4443,27.4443,27.4234,27.4234,86300.0
2010-06-29 12:55:00,39.48,39.48,39.43,39.46,66100.0,27.4234,27.4234,27.3887,27.4095,66100.0
2010-06-29 13:00:00,39.46,39.46,39.42,39.45,148400.0,27.4095,27.4095,27.3817,27.4026,148400.0
2010-06-29 13:05:00,39.44,39.47,39.38,39.44,155700.0,27.3956,27.4165,27.354,27.3956,155700.0
2010-06-29 13:10:00,39.44,39.46,39.42,39.44,154200.0,27.3956,27.4095,27.3817,27.3956,154200.0
2010-06-29 13:15:00,39.44,39.45,39.39,39.4,107700.0,27.3956,27.4026,27.3609,27.3679,107700.0
2010-06-29 13:20:00,39.4,39.43,39.36,39.36,150900.0,27.3679,27.3887,27.3401,27.3401,150900.0
2010-06-29 13:25:00,39.36,39.38,39.32,39.38,363900.0,27.3401,27.354,27.3123,27.354,363900.0
2010-06-29 13:30:00,39.37,39.37,39.25,39.26,311400.0,27.347,27.347,27.2637,27.2706,311400.0
2010-06-29 13:35:00,39.26,39.33,39.26,39.31,238400.0,27.2706,27.3192,27.2706,27.3053,238400.0
2010-06-29 13:40:00,39.31,39.4,39.29,39.4,160400.0,27.3053,27.3679,27.2914,27.3679,160400.0
2010-06-29 13:45:00,39.4,39.42,39.36,39.42,155900.0,27.3679,27.3817,27.3401,27.3817,155900.0
2010-06-29 13:50:00,39.41,39.42,39.38,39.38,136100.0,27.3748,27.3817,27.354,27.354,136100.0
2010-06-29 13:55:00,39.39,39.5,39.39,39.5,227000.0,27.3609,27.4373,27.3609,27.4373,227000.0
2010-06-29 14:00:00,39.49,39.5,39.44,39.49,127100.0,27.4304,27.4373,27.3956,27.4304,127100.0
2010-06-29 14:05:00,39.49,39.61,39.48,39.59,504000.0,27.4304,27.5137,27.4234,27.4998,504000.0
2010-06-29 14:10:00,39.57,39.63,39.56,39.59,227000.0,27.4859,27.5276,27.479,27.4998,227000.0
2010-06-29 14:15:00,39.59,39.6,39.54,39.55,155600.0,27.4998,27.5068,27.4651,27.472,155600.0
2010-06-29 14:20:00,39.55,39.61,39.52,39.6,121200.0,27.472,27.5137,27.4512,27.5068,121200.0
2010-06-29 14:25:00,39.6,39.61,39.56,39.56,90200.0,27.5068,27.5137,27.479,27.479,90200.0
2010-06-29 14:30:00,39.56,39.56,39.49,39.52,225500.0,27.479,27.479,27.4304,27.4512,225500.0
2010-06-29 14:35:00,39.52,39.56,39.47,39.52,272400.0,27.4512,27.479,27.4165,27.4512,272400.0
2010-06-29 14:40:00,39.51,39.54,39.48,39.5,100400.0,27.4443,27.4651,27.4234,27.4373,100400.0
2010-06-29 14:45:00,39.51,39.51,39.46,39.47,154200.0,27.4443,27.4443,27.4095,27.4165,154200.0
2010-06-29 14:50:00,39.47,39.61,39.44,39.55,287700.0,27.4165,27.5137,27.3956,27.472,287700.0
2010-06-29 14:55:00,39.54,39.56,39.45,39.46,226000.0,27.4651,27.479,27.4026,27.4095,226000.0
2010-06-29 15:00:00,39.47,39.56,39.47,39.55,249700.0,27.4165,27.479,27.4165,27.472,249700.0
2010-06-29 15:05:00,39.54,39.61,39.5,39.51,430000.0,27.4651,27.5137,27.4373,27.4443,430000.0
2010-06-29 15:10:00,39.51,39.51,39.44,39.47,282300.0,27.4443,27.4443,27.3956,27.4165,282300.0
2010-06-29 15:15:00,39.46,39.52,39.42,39.45,315700.0,27.4095,27.4512,27.3817,27.4026,315700.0
2010-06-29 15:20:00,39.45,39.47,39.3,39.36,547300.0,27.4026,27.4165,27.2984,27.3401,547300.0
2010-06-29 15:25:00,39.36,39.38,39.28,39.36,424000.0,27.3401,27.354,27.2845,27.3401,424000.0
2010-06-29 15:30:00,39.36,39.44,39.29,39.42,302600.0,27.3401,27.3956,27.2914,27.3817,302600.0
2010-06-29 15:35:00,39.42,39.5,39.42,39.45,408600.0,27.3817,27.4373,27.3817,27.4026,408600.0
2010-06-29 15:40:00,39.44,39.44,39.34,39.35,476900.0,27.3956,27.3956,27.3262,27.3331,476900.0
2010-06-29 15:45:00,39.35,39.36,39.26,39.3,1127200.0,27.3331,27.3401,27.2706,27.2984,1127200.0
2010-06-29 15:50:00,39.3,39.52,39.26,39.5,1802400.0,27.2984,27.4512,27.2706,27.4373,1802400.0
2010-06-29 15:55:00,39.51,39.53,39.26,39.34,2843500.0,27.4443,27.4582,27.2706,27.3262,2843500.0
2010-06-30 09:30:00,39.56,39.62,39.52,39.59,255200.0,27.479,27.5207,27.4512,27.4998,255200.0
2010-06-30 09:35:00,39.59,39.66,39.58,39.65,267100.0,27.4998,27.5485,27.4929,27.5415,267100.0
2010-06-30 09:40:00,39.65,39.76,39.63,39.71,293300.0,27.5415,27.6179,27.5276,27.5832,293300.0
2010-06-30 09:45:00,39.7,39.85,39.69,39.77,406800.0,27.5762,27.6804,27.5693,27.6249,406800.0
2010-06-30 09:50:00,39.77,39.78,39.7,39.72,466100.0,27.6249,27.6318,27.5762,27.5901,466100.0
2010-06-30 09:55:00,39.72,39.72,39.57,39.57,535800.0,27.5901,27.5901,27.4859,27.4859,535800.0
2010-06-30 10:00:00,39.58,39.62,39.55,39.58,379200.0,27.4929,27.5207,27.472,27.4929,379200.0
2010-06-30 10:05:00,39.58,39.64,39.51,39.53,255200.0,27.4929,27.5346,27.4443,27.4582,255200.0
2010-06-30 10:10:00,39.52,39.57,39.48,39.57,214200.0,27.4512,27.4859,27.4234,27.4859,214200.0
2010-06-30 10:15:00,39.57,39.64,39.57,39.6,198400.0,27.4859,27.5346,27.4859,27.5068,198400.0
2010-06-30 10:20:00,39.6,39.6,39.5,39.52,169600.0,27.5068,27.5068,27.4373,27.4512,169600.0
2010-06-30 10:25:00,39.53,39.58,39.5,39.54,184300.0,27.4582,27.4929,27.4373,27.4651,184300.0
2010-06-30 10:30:00,39.54,39.59,39.52,39.54,170700.0,27.4651,27.4998,27.4512,27.4651,170700.0
2010-06-30 10:35:00,39.55,39.64,39.54,39.62,126400.0,27.472,27.5346,27.4651,27.5207,126400.0
2010-06-30 10:40:00,39.62,39.65,39.49,39.49,254200.0,27.5207,27.5415,27.4304,27.4304,254200.0
2010-06-30 10:45:00,39.5,39.55,39.49,39.51,244700.0,27.4373,27.472,27.4304,27.4443,244700.0
2010-06-30 10:50:00,39.5,39.52,39.43,39.52,173000.0,27.4373,27.4512,27.3887,27.4512,173000.0
2010-06-30 10:55:00,39.51,39.54,39.45,39.48,266400.0,27.4443,27.4651,27.4026,27.4234,266400.0
2010-06-30 11:00:00,39.48,39.57,39.45,39.55,161900.0,27.4234,27.4859,27.4026,27.472,161900.0
2010-06-30 11:05:00,39.55,39.57,39.49,39.5,167200.0,27.472,27.4859,27.4304,27.4373,167200.0
2010-06-30 11:10:00,39.51,39.59,39.5,39.59,133100.0,27.4443,27.4998,27.4373,27.4998,133100.0
2010-06-30 11:15:00,39.58,39.66,39.58,39.65,115600.0,27.4929,27.5485,27.4929,27.5415,115600.0
2010-06-30 11:20:00,39.65,39.72,39.63,39.71,509100.0,27.5415,27.5901,27.5276,27.5832,509100.0
2010-06-30 11:25:00,39.72,39.76,39.7,39.71,261500.0,27.5901,27.6179,27.5762,27.5832,261500.0
2010-06-30 11:30:00,39.72,39.75,39.71,39.72,107300.0,27.5901,27.611,27.5832,27.5901,107300.0
2010-06-30 11:35:00,39.72,39.78,39.71,39.75,123400.0,27.5901,27.6318,27.5832,27.611,123400.0
2010-06-30 11:40:00,39.76,39.81,39.75,39.78,174400.0,27.6179,27.6526,27.611,27.6318,174400.0
2010-06-30 11:45:00,39.78,39.86,39.78,39.81,172700.0,27.6318,27.6874,27.6318,27.6526,172700.0
2010-06-30 11:50:00,39.81,39.86,39.81,39.83,110300.0,27.6526,27.6874,27.6526,27.6665,110300.0
2010-06-30 11:55:00,39.83,39.85,39.78,39.78,118900.0,27.6665,27.6804,27.6318,27.6318,118900.0
2010-06-30 12:00:00,39.79,39.81,39.74,39.81,241800.0,27.6388,27.6526,27.604,27.6526,241800.0
2010-06-30 12:05:00,39.82,39.84,39.78,39.84,799600.0,27.6596,27.6735,27.6318,27.6735,799600.0
2010-06-30 12:10:00,39.84,39.88,39.83,39.86,282300.0,27.6735,27.7013,27.6665,27.6874,282300.0
2010-06-30 12:15:00,39.86,39.87,39.82,39.87,104000.0,27.6874,27.6943,27.6596,27.6943,104000.0
2010-06-30 12:20:00,39.86,39.87,39.81,39.86,74600.0,27.6874,27.6943,27.6526,27.6874,74600.0
2010-06-30 12:25:00,39.86,39.87,39.8,39.8,33300.0,27.6874,27.6943,27.6457,27.6457,33300.0
2010-06-30 12:30:00,39.8,39.84,39.77,39.83,52700.0,27.6457,27.6735,27.6249,27.6665,52700.0
2010-06-30 12:35:00,39.83,39.83,39.78,39.8,43700.0,27.6665,27.6665,27.6318,27.6457,43700.0
2010-06-30 12:40:00,39.81,39.82,39.7,39.7,146900.0,27.6526,27.6596,27.5762,27.5762,146900.0
2010-06-30 12:45:00,39.7,39.72,39.69,39.69,150000.0,27.5762,27.5901,27.5693,27.5693,150000.0
2010-06-30 12:50:00,39.68,39.73,39.67,39.72,58200.0,27.5623,27.5971,27.5554,27.5901,58200.0
2010-06-30 12:55:00,39.72,39.74,39.7,39.7,19200.0,27.5901,27.604,27.5762,27.5762,19200.0
2010-06-30 13:00:00,39.7,39.72,39.68,39.71,100600.0,27.5762,27.5901,27.5623,27.5832,100600.0
2010-06-30 13:05:00,39.72,39.72,39.68,39.7,164100.0,27.5901,27.5901,27.5623,27.5762,164100.0
2010-06-30 13:10:00,39.7,39.73,39.7,39.7,48900.0,27.5762,27.5971,27.5762,27.5762,48900.0
2010-06-30 13:15:00,39.7,39.71,39.67,39.69,82600.0,27.5762,27.5832,27.5554,27.5693,82600.0
2010-06-30 13:20:00,39.69,39.74,39.67,39.73,73300.0,27.5693,27.604,27.5554,27.5971,73300.0
2010-06-30 13:25:00,39.73,39.74,39.71,39.73,43400.0,27.5971,27.604,27.5832,27.5971,43400.0
2010-06-30 13:30:00,39.72,39.76,39.67,39.68,84800.0,27.5901,27.6179,27.5554,27.5623,84800.0
2010-06-30 13:35:00,39.67,39.71,39.66,39.68,43800.0,27.5554,27.5832,27.5485,27.5623,43800.0
2010-06-30 13:40:00,39.69,39.72,39.68,39.71,37200.0,27.5693,27.5901,27.5623,27.5832,37200.0
2010-06-30 13:45:00,39.71,39.76,39.7,39.7,58300.0,27.5832,27.6179,27.5762,27.5762,58300.0
2010-06-30 13:50:00,39.7,39.71,39.67,39.7,153900.0,27.5762,27.5832,27.5554,27.5762,153900.0
2010-06-30 13:55:00,39.71,39.72,39.69,39.7,41900.0,27.5832,27.5901,27.5693,27.5762,41900.0
2010-06-30 14:00:00,39.71,39.76,39.69,39.7,122600.0,27.5832,27.6179,27.5693,27.5762,122600.0
2010-06-30 14:05:00,39.71,39.72,39.63,39.67,191100.0,27.5832,27.5901,27.5276,27.5554,191100.0
2010-06-30 14:10:00,39.67,39.7,39.63,39.64,92600.0,27.5554,27.5762,27.5276,27.5346,92600.0
2010-06-30 14:15:00,39.64,39.68,39.63,39.65,71000.0,27.5346,27.5623,27.5276,27.5415,71000.0
2010-06-30 14:20:00,39.65,39.67,39.53,39.56,151100.0,27.5415,27.5554,27.4582,27.479,151100.0
2010-06-30 14:25:00,39.55,39.62,39.53,39.58,215600.0,27.472,27.5207,27.4582,27.4929,215600.0
2010-06-30 14:30:00,39.58,39.61,39.56,39.58,90800.0,27.4929,27.5137,27.479,27.4929,90800.0
2010-06-30 14:35:00,39.58,39.62,39.58,39.58,96700.0,27.4929,27.5207,27.4929,27.4929,96700.0
2010-06-30 14:40:00,39.59,39.6,39.52,39.56,217000.0,27.4998,27.5068,27.4512,27.479,217000.0
2010-06-30 14:45:00,39.56,39.59,39.52,39.58,244100.0,27.479,27.4998,27.4512,27.4929,244100.0
2010-06-30 14:50:00,39.58,39.61,39.54,39.6,166500.0,27.4929,27.5137,27.4651,27.5068,166500.0
2010-06-30 14:55:00,39.61,39.62,39.56,39.57,118700.0,27.5137,27.5207,27.479,27.4859,118700.0
2010-06-30 15:00:00,39.57,39.6,39.55,39.6,119300.0,27.4859,27.5068,27.472,27.5068,119300.0
2010-06-30 15:05:00,39.6,39.6,39.56,39.57,109600.0,27.5068,27.5068,27.479,27.4859,109600.0
2010-06-30 15:10:00,39.57,39.57,39.53,39.54,152400.0,27.4859,27.4859,27.4582,27.4651,152400.0
2010-06-30 15:15:00,39.53,39.53,39.48,39.5,274600.0,27.4582,27.4582,27.4234,27.4373,274600.0
2010-06-30 15:20:00,39.51,39.53,39.49,39.49,68900.0,27.4443,27.4582,27.4304,27.4304,68900.0
2010-06-30 15:25:00,39.49,39.5,39.4,39.41,333900.0,27.4304,27.4373,27.3679,27.3748,333900.0
2010-06-30 15:30:00,39.41,39.45,39.37,39.41,233100.0,27.3748,27.4026,27.347,27.3748,233100.0
2010-06-30 15:35:00,39.41,39.46,39.28,39.29,543400.0,27.3748,27.4095,27.2845,27.2914,543400.0
2010-06-30 15:40:00,39.29,39.3,39.17,39.17,1037600.0,27.2914,27.2984,27.2081,27.2081,1037600.0
2010-06-30 15:45:00,39.17,39.24,39.12,39.22,812000.0,27.2081,27.2567,27.1734,27.2428,812000.0
2010-06-30 15:50:00,39.22,39.31,39.16,39.19,1056300.0,27.2428,27.3053,27.2011,27.222,1056300.0
2010-06-30 15:55:00,39.19,39.2,39.1,39.14,1619100.0,27.222,27.2289,27.1595,27.1873,1619100.0
2010-07-01 09:30:00,39.14,39.26,39.11,39.23,456700.0,27.1873,27.2706,27.1664,27.2498,456700.0
2010-07-01 09:35:00,39.23,39.38,39.21,39.37,369000.0,27.2498,27.354,27.2359,27.347,369000.0
2010-07-01 09:40:00,39.37,39.41,39.32,39.41,583800.0,27.347,27.3748,27.3123,27.3748,583800.0
2010-07-01 09:45:00,39.4,39.42,39.31,39.33,675500.0,27.3679,27.3817,27.3053,27.3192,675500.0
2010-07-01 09:50:00,39.33,39.34,39.2,39.22,351100.0,27.3192,27.3262,27.2289,27.2428,351100.0
2010-07-01 09:55:00,39.21,39.26,39.15,39.19,352500.0,27.2359,27.2706,27.1942,27.222,352500.0
2010-07-01 10:00:00,39.2,39.2,38.93,38.99,749800.0,27.2289,27.2289,27.0414,27.0831,749800.0
2010-07-01 10:05:00,38.98,39.06,38.97,39.02,454200.0,27.0761,27.1317,27.0692,27.1039,454200.0
2010-07-01 10:10:00,39.03,39.04,38.83,38.85,487100.0,27.1108,27.1178,26.9719,26.9858,487100.0
2010-07-01 10:15:00,38.85,38.9,38.82,38.87,448300.0,26.9858,27.0205,26.965,26.9997,448300.0
2010-07-01 10:20:00,38.87,38.94,38.85,38.94,310800.0,26.9997,27.0483,26.9858,27.0483,310800.0
2010-07-01 10:25:00,38.94,38.98,38.87,38.91,426700.0,27.0483,27.0761,26.9997,27.0275,426700.0
2010-07-01 10:30:00,38.92,38.93,38.81,38.85,277700.0,27.0344,27.0414,26.958,26.9858,277700.0
2010-07-01 10:35:00,38.86,38.87,38.79,38.79,665900.0,26.9928,26.9997,26.9441,26.9441,665900.0
2010-07-01 10:40:00,38.8,38.81,38.65,38.69,867900.0,26.9511,26.958,26.8469,26.8747,867900.0
2010-07-01 10:45:00,38.69,38.82,38.68,38.79,592900.0,26.8747,26.965,26.8677,26.9441,592900.0
2010-07-01 10:50:00,38.79,38.81,38.71,38.76,329000.0,26.9441,26.958,26.8886,26.9233,329000.0
2010-07-01 10:55:00,38.75,38.79,38.7,38.7,341300.0,26.9164,26.9441,26.8816,26.8816,341300.0
2010-07-01 11:00:00,38.69,38.7,38.6,38.68,529000.0,26.8747,26.8816,26.8122,26.8677,529000.0
2010-07-01 11:05:00,38.67,38.69,38.59,38.64,255600.0,26.8608,26.8747,26.8052,26.8399,255600.0
2010-07-01 11:10:00,38.64,38.72,38.62,38.69,392300.0,26.8399,26.8955,26.8261,26.8747,392300.0
2010-07-01 11:15:00,38.69,38.79,38.69,38.78,243900.0,26.8747,26.9441,26.8747,26.9372,243900.0
2010-07-01 11:20:00,38.78,38.81,38.74,38.81,114000.0,26.9372,26.958,26.9094,26.958,114000.0
2010-07-01 11:25:00,38.82,38.91,38.78,38.91,324700.0,26.965,27.0275,26.9372,27.0275,324700.0
2010-07-01 11:30:00,38.9,38.95,38.87,38.94,335200.0,27.0205,27.0553,26.9997,27.0483,335200.0
2010-07-01 11:35:00,38.95,39.04,38.94,39.03,406200.0,27.0553,27.1178,27.0483,27.1108,406200.0
2010-07-01 11:40:00,39.02,39.05,38.98,39.03,303300.0,27.1039,27.1247,27.0761,27.1108,303300.0
2010-07-01 11:45:00,39.04,39.09,38.75,39.01,395400.0,27.1178,27.1525,26.9164,27.097,395400.0
2010-07-01 11:50:00,39.01,39.04,38.96,38.97,158200.0,27.097,27.1178,27.0622,27.0692,158200.0
2010-07-01 11:55:00,38.97,39.01,38.9,39.0,214300.0,27.0692,27.097,27.0205,27.09,214300.0
2010-07-01 12:00:00,39.0,39.0,38.93,38.96,317300.0,27.09,27.09,27.0414,27.0622,317300.0
2010-07-01 12:05:00,38.95,38.98,38.88,38.88,102700.0,27.0553,27.0761,27.0067,27.0067,102700.0
2010-07-01 12:10:00,38.88,38.9,38.86,38.86,167000.0,27.0067,27.0205,26.9928,26.9928,167000.0
2010-07-01 12:15:00,38.87,38.9,38.86,38.9,131600.0,26.9997,27.0205,26.9928,27.0205,131600.0
2010-07-01 12:20:00,38.89,38.9,38.84,38.84,108700.0,27.0136,27.0205,26.9789,26.9789,108700.0
2010-07-01 12:25:00,38.83,38.9,38.83,38.89,172700.0,26.9719,27.0205,26.9719,27.0136,172700.0
2010-07-01 12:30:00,38.88,39.03,38.87,39.01,367100.0,27.0067,27.1108,26.9997,27.097,367100.0
2010-07-01 12:35:00,39.01,39.12,38.99,39.12,392000.0,27.097,27.1734,27.0831,27.1734,392000.0
2010-07-01 12:40:00,39.11,39.29,39.1,39.23,620400.0,27.1664,27.2914,27.1595,27.2498,620400.0
2010-07-01 12:45:00,39.22,39.24,39.16,39.18,391200.0,27.2428,27.2567,27.2011,27.215,391200.0
2010-07-01 12:50:00,39.19,39.25,39.15,39.15,111400.0,27.222,27.2637,27.1942,27.1942,111400.0
2010-07-01 12:55:00,39.15,39.15,39.08,39.11,87600.0,27.1942,27.1942,27.1456,27.1664,87600.0
2010-07-01 13:00:00,39.12,39.13,39.1,39.11,260700.0,27.1734,27.1803,27.1595,27.1664,260700.0
2010-07-01 13:05:00,39.1,39.13,39.07,39.11,150200.0,27.1595,27.1803,27.1386,27.1664,150200.0
2010-07-01 13:10:00,39.1,39.11,39.03,39.05,94800.0,27.1595,27.1664,27.1108,27.1247,94800.0
2010-07-01 13:15:00,39.05,39.17,39.01,39.15,146300.0,27.1247,27.2081,27.097,27.1942,146300.0
2010-07-01 13:20:00,39.16,39.22,39.14,39.15,114700.0,27.2011,27.2428,27.1873,27.1942,114700.0
2010-07-01 13:25:00,39.16,39.17,39.07,39.08,115500.0,27.2011,27.2081,27.1386,27.1456,115500.0
2010-07-01 13:30:00,39.08,39.27,39.08,39.24,175400.0,27.1456,27.2776,27.1456,27.2567,175400.0
2010-07-01 13:35:00,39.25,39.31,39.21,39.29,120700.0,27.2637,27.3053,27.2359,27.2914,120700.0
2010-07-01 13:40:00,39.3,39.3,39.14,39.19,148500.0,27.2984,27.2984,27.1873,27.222,148500.0
2010-07-01 13:45:00,39.19,39.2,39.07,39.1,153200.0,27.222,27.2289,27.1386,27.1595,153200.0
2010-07-01 13:50:00,39.1,39.19,39.1,39.15,126200.0,27.1595,27.222,27.1595,27.1942,126200.0
2010-07-01 13:55:00,39.16,39.25,39.12,39.2,196100.0,27.2011,27.2637,27.1734,27.2289,196100.0
2010-07-01 14:00:00,39.2,39.21,39.13,39.19,237400.0,27.2289,27.2359,27.1803,27.222,237400.0
2010-07-01 14:05:00,39.18,39.19,39.11,39.11,130100.0,27.215,27.222,27.1664,27.1664,130100.0
2010-07-01 14:10:00,39.11,39.23,39.09,39.21,73800.0,27.1664,27.2498,27.1525,27.2359,73800.0
2010-07-01 14:15:00,39.21,39.3,39.21,39.22,189800.0,27.2359,27.2984,27.2359,27.2428,189800.0
2010-07-01 14:20:00,39.22,39.22,39.13,39.2,118500.0,27.2428,27.2428,27.1803,27.2289,118500.0
2010-07-01 14:25:00,39.2,39.21,39.13,39.16,163200.0,27.2289,27.2359,27.1803,27.2011,163200.0
2010-07-01 14:30:00,39.17,39.19,39.12,39.17,200100.0,27.2081,27.222,27.1734,27.2081,200100.0
2010-07-01 14:35:00,39.17,39.24,39.11,39.14,128200.0,27.2081,27.2567,27.1664,27.1873,128200.0
2010-07-01 14:40:00,39.14,39.15,38.97,39.01,230500.0,27.1873,27.1942,27.0692,27.097,230500.0
2010-07-01 14:45:00,39.01,39.04,38.99,39.0,255800.0,27.097,27.1178,27.0831,27.09,255800.0
2010-07-01 14:50:00,39.0,39.05,38.94,39.04,173700.0,27.09,27.1247,27.0483,27.1178,173700.0
2010-07-01 14:55:00,39.04,39.1,39.02,39.1,102000.0,27.1178,27.1595,27.1039,27.1595,102000.0
2010-07-01 15:00:00,39.1,39.22,39.1,39.19,304400.0,27.1595,27.2428,27.1595,27.222,304400.0
2010-07-01 15:05:00,39.2,39.25,39.16,39.22,147600.0,27.2289,27.2637,27.2011,27.2428,147600.0
2010-07-01 15:10:00,39.23,39.25,39.17,39.17,212700.0,27.2498,27.2637,27.2081,27.2081,212700.0
2010-07-01 15:15:00,39.17,39.2,39.12,39.13,266300.0,27.2081,27.2289,27.1734,27.1803,266300.0
2010-07-01 15:20:00,39.13,39.15,39.04,39.09,121100.0,27.1803,27.1942,27.1178,27.1525,121100.0
2010-07-01 15:25:00,39.08,39.23,39.06,39.21,158400.0,27.1456,27.2498,27.1317,27.2359,158400.0
2010-07-01 15:30:00,39.22,39.25,39.17,39.23,225900.0,27.2428,27.2637,27.2081,27.2498,225900.0
2010-07-01 15:35:00,39.24,39.33,39.24,39.29,380200.0,27.2567,27.3192,27.2567,27.2914,380200.0
2010-07-01 15:40:00,39.29,39.35,39.25,39.32,381400.0,27.2914,27.3331,27.2637,27.3123,381400.0
2010-07-01 15:45:00,39.33,39.42,39.3,39.31,1244000.0,27.3192,27.3817,27.2984,27.3053,1244000.0
2010-07-01 15:50:00,39.3,39.38,39.22,39.38,798700.0,27.2984,27.354,27.2428,27.354,798700.0
2010-07-01 15:55:00,39.37,39.44,39.32,39.39,1203000.0,27.347,27.3956,27.3123,27.3609,1203000.0
2010-07-02 09:30:00,39.23,39.32,39.11,39.32,409500.0,27.2498,27.3123,27.1664,27.3123,409500.0
2010-07-02 09:35:00,39.32,39.41,39.3,39.38,252800.0,27.3123,27.3748,27.2984,27.354,252800.0
2010-07-02 09:40:00,39.38,39.39,39.23,39.24,314300.0,27.354,27.3609,27.2498,27.2567,314300.0
2010-07-02 09:45:00,39.24,39.29,39.21,39.21,304000.0,27.2567,27.2914,27.2359,27.2359,304000.0
2010-07-02 09:50:00,39.21,39.23,39.12,39.12,212400.0,27.2359,27.2498,27.1734,27.1734,212400.0
2010-07-02 09:55:00,39.13,39.22,39.1,39.18,320600.0,27.1803,27.2428,27.1595,27.215,320600.0
2010-07-02 10:00:00,39.17,39.17,39.01,39.02,592000.0,27.2081,27.2081,27.097,27.1039,592000.0
2010-07-02 10:05:00,39.02,39.15,39.02,39.1,380400.0,27.1039,27.1942,27.1039,27.1595,380400.0
2010-07-02 10:10:00,39.1,39.21,39.1,39.19,269300.0,27.1595,27.2359,27.1595,27.222,269300.0
2010-07-02 10:15:00,39.2,39.31,39.18,39.28,580000.0,27.2289,27.3053,27.215,27.2845,580000.0
2010-07-02 10:20:00,39.29,39.31,39.25,39.29,203400.0,27.2914,27.3053,27.2637,27.2914,203400.0
2010-07-02 10:25:00,39.29,39.29,39.19,39.21,227300.0,27.2914,27.2914,27.222,27.2359,227300.0
2010-07-02 10:30:00,39.21,39.21,39.17,39.2,100800.0,27.2359,27.2359,27.2081,27.2289,100800.0
2010-07-02 10:35:00,39.2,39.21,39.13,39.19,95800.0,27.2289,27.2359,27.1803,27.222,95800.0
2010-07-02 10:40:00,39.17,39.23,39.13,39.13,158400.0,27.2081,27.2498,27.1803,27.1803,158400.0
2010-07-02 10:45:00,39.13,39.18,39.13,39.17,79800.0,27.1803,27.215,27.1803,27.2081,79800.0
2010-07-02 10:50:00,39.16,39.17,39.08,39.12,150500.0,27.2011,27.2081,27.1456,27.1734,150500.0
2010-07-02 10:55:00,39.12,39.12,39.04,39.06,190800.0,27.1734,27.1734,27.1178,27.1317,190800.0
2010-07-02 11:00:00,39.06,39.1,39.04,39.05,237000.0,27.1317,27.1595,27.1178,27.1247,237000.0
2010-07-02 11:05:00,39.05,39.07,39.03,39.05,128500.0,27.1247,27.1386,27.1108,27.1247,128500.0
2010-07-02 11:10:00,39.04,39.12,39.03,39.11,317200.0,27.1178,27.1734,27.1108,27.1664,317200.0
2010-07-02 11:15:00,39.11,39.12,39.02,39.02,217800.0,27.1664,27.1734,27.1039,27.1039,217800.0
2010-07-02 11:20:00,39.02,39.05,38.98,39.01,229400.0,27.1039,27.1247,27.0761,27.097,229400.0
2010-07-02 11:25:00,39.01,39.04,38.95,38.96,144900.0,27.097,27.1178,27.0553,27.0622,144900.0
2010-07-02 11:30:00,38.96,38.96,38.92,38.96,207400.0,27.0622,27.0622,27.0344,27.0622,207400.0
2010-07-02 11:35:00,38.95,38.95,38.82,38.84,294500.0,27.0553,27.0553,26.965,26.9789,294500.0
2010-07-02 11:40:00,38.84,38.85,38.76,38.84,520600.0,26.9789,26.9858,26.9233,26.9789,520600.0
2010-07-02 11:45:00,38.84,38.92,38.82,38.89,286100.0,26.9789,27.0344,26.965,27.0136,286100.0
2010-07-02 11:50:00,38.89,38.96,38.89,38.94,149500.0,27.0136,27.0622,27.0136,27.0483,149500.0
2010-07-02 11:55:00,38.94,38.95,38.86,38.92,143200.0,27.0483,27.0553,26.9928,27.0344,143200.0
2010-07-02 12:00:00,38.91,38.94,38.89,38.92,166600.0,27.0275,27.0483,27.0136,27.0344,166600.0
2010-07-02 12:05:00,38.93,39.0,38.93,39.0,85000.0,27.0414,27.09,27.0414,27.09,85000.0
2010-07-02 12:10:00,39.0,39.04,38.99,39.02,233000.0,27.09,27.1178,27.0831,27.1039,233000.0
2010-07-02 12:15:00,39.02,39.02,38.92,38.94,137000.0,27.1039,27.1039,27.0344,27.0483,137000.0
2010-07-02 12:20:00,38.94,38.98,38.9,38.97,141200.0,27.0483,27.0761,27.0205,27.0692,141200.0
2010-07-02 12:25:00,38.98,39.0,38.93,38.97,81500.0,27.0761,27.09,27.0414,27.0692,81500.0
2010-07-02 12:30:00,38.97,38.98,38.94,38.98,48700.0,27.0692,27.0761,27.0483,27.0761,48700.0
2010-07-02 12:35:00,38.98,38.98,38.88,38.92,107600.0,27.0761,27.0761,27.0067,27.0344,107600.0
2010-07-02 12:40:00,38.92,38.96,38.88,38.89,107200.0,27.0344,27.0622,27.0067,27.0136,107200.0
2010-07-02 12:45:00,38.88,38.91,38.84,38.88,257000.0,27.0067,27.0275,26.9789,27.0067,257000.0
2010-07-02 12:50:00,38.87,38.9,38.85,38.85,112100.0,26.9997,27.0205,26.9858,26.9858,112100.0
2010-07-02 12:55:00,38.85,38.87,38.83,38.84,107000.0,26.9858,26.9997,26.9719,26.9789,107000.0
2010-07-02 13:00:00,38.83,38.84,38.75,38.79,237400.0,26.9719,26.9789,26.9164,26.9441,237400.0
2010-07-02 13:05:00,38.79,38.91,38.78,38.91,160500.0,26.9441,27.0275,26.9372,27.0275,160500.0
2010-07-02 13:10:00,38.9,38.94,38.87,38.91,82300.0,27.0205,27.0483,26.9997,27.0275,82300.0
2010-07-02 13:15:00,38.91,38.96,38.91,38.96,65900.0,27.0275,27.0622,27.0275,27.0622,65900.0
2010-07-02 13:20:00,38.96,38.98,38.91,38.95,134300.0,27.0622,27.0761,27.0275,27.0553,134300.0
2010-07-02 13:25:00,38.95,38.96,38.88,38.88,127900.0,27.0553,27.0622,27.0067,27.0067,127900.0
2010-07-02 13:30:00,38.88,39.0,38.87,39.0,248600.0,27.0067,27.09,26.9997,27.09,248600.0
2010-07-02 13:35:00,39.01,39.03,38.95,38.97,109000.0,27.097,27.1108,27.0553,27.0692,109000.0
2010-07-02 13:40:00,38.97,38.98,38.92,38.95,86500.0,27.0692,27.0761,27.0344,27.0553,86500.0
2010-07-02 13:45:00,38.94,38.99,38.94,38.97,117400.0,27.0483,27.0831,27.0483,27.0692,117400.0
2010-07-02 13:50:00,38.97,38.99,38.96,38.96,39200.0,27.0692,27.0831,27.0622,27.0622,39200.0
2010-07-02 13:55:00,38.95,39.0,38.95,38.98,150000.0,27.0553,27.09,27.0553,27.0761,150000.0
2010-07-02 14:00:00,38.98,39.01,38.97,38.98,61600.0,27.0761,27.097,27.0692,27.0761,61600.0
2010-07-02 14:05:00,38.98,38.98,38.92,38.94,92200.0,27.0761,27.0761,27.0344,27.0483,92200.0
2010-07-02 14:10:00,38.94,38.95,38.9,38.92,75700.0,27.0483,27.0553,27.0205,27.0344,75700.0
2010-07-02 14:15:00,38.91,38.97,38.89,38.97,55600.0,27.0275,27.0692,27.0136,27.0692,55600.0
2010-07-02 14:20:00,38.97,38.97,38.94,38.97,22000.0,27.0692,27.0692,27.0483,27.0692,22000.0
2010-07-02 14:25:00,38.97,38.99,38.93,38.95,70900.0,27.0692,27.0831,27.0414,27.0553,70900.0
2010-07-02 14:30:00,38.95,38.96,38.91,38.91,75000.0,27.0553,27.0622,27.0275,27.0275,75000.0
2010-07-02 14:35:00,38.92,38.98,38.92,38.95,87400.0,27.0344,27.0761,27.0344,27.0553,87400.0
2010-07-02 14:40:00,38.95,38.97,38.93,38.93,45000.0,27.0553,27.0692,27.0414,27.0414,45000.0
2010-07-02 14:45:00,38.93,38.96,38.93,38.94,52600.0,27.0414,27.0622,27.0414,27.0483,52600.0
2010-07-02 14:50:00,38.93,38.95,38.89,38.95,52500.0,27.0414,27.0553,27.0136,27.0553,52500.0
2010-07-02 14:55:00,38.95,38.98,38.94,38.98,34500.0,27.0553,27.0761,27.0483,27.0761,34500.0
2010-07-02 15:00:00,38.97,39.01,38.94,38.99,96600.0,27.0692,27.097,27.0483,27.0831,96600.0
2010-07-02 15:05:00,38.98,39.07,38.98,39.07,110200.0,27.0761,27.1386,27.0761,27.1386,110200.0
2010-07-02 15:10:00,39.07,39.08,39.03,39.07,271800.0,27.1386,27.1456,27.1108,27.1386,271800.0
2010-07-02 15:15:00,39.07,39.08,39.03,39.07,84200.0,27.1386,27.1456,27.1108,27.1386,84200.0
2010-07-02 15:20:00,39.07,39.11,39.05,39.08,143700.0,27.1386,27.1664,27.1247,27.1456,143700.0
2010-07-02 15:25:00,39.09,39.19,39.08,39.15,178500.0,27.1525,27.222,27.1456,27.1942,178500.0
2010-07-02 15:30:00,39.15,39.19,39.14,39.17,135900.0,27.1942,27.222,27.1873,27.2081,135900.0
2010-07-02 15:35:00,39.17,39.29,39.17,39.29,249700.0,27.2081,27.2914,27.2081,27.2914,249700.0
2010-07-02 15:40:00,39.29,39.29,39.19,39.2,270000.0,27.2914,27.2914,27.222,27.2289,270000.0
2010-07-02 15:45:00,39.21,39.29,39.19,39.2,236100.0,27.2359,27.2914,27.222,27.2289,236100.0
2010-07-02 15:50:00,39.2,39.2,39.11,39.13,514300.0,27.2289,27.2289,27.1664,27.1803,514300.0
2010-07-02 15:55:00,39.13,39.13,38.99,39.0,1068500.0,27.1803,27.1803,27.0831,27.09,1068500.0
2010-07-06 09:30:00,39.99,40.14,39.94,40.08,1035600.0,27.7777,27.8819,27.7429,27.8402,1035600.0
2010-07-06 09:35:00,40.08,40.1,40.0,40.0,728700.0,27.8402,27.8541,27.7846,27.7846,728700.0
2010-07-06 09:40:00,39.99,39.99,39.95,39.96,382200.0,27.7777,27.7777,27.7499,27.7568,382200.0
2010-07-06 09:45:00,39.96,40.08,39.94,40.08,355500.0,27.7568,27.8402,27.7429,27.8402,355500.0
2010-07-06 09:50:00,40.07,40.19,40.07,40.14,469700.0,27.8332,27.9166,27.8332,27.8819,469700.0
2010-07-06 09:55:00,40.14,40.18,40.09,40.1,321000.0,27.8819,27.9097,27.8471,27.8541,321000.0
2010-07-06 10:00:00,40.1,40.25,40.02,40.24,599700.0,27.8541,27.9583,27.7985,27.9513,599700.0
2010-07-06 10:05:00,40.24,40.33,40.21,40.3,358700.0,27.9513,28.0138,27.9305,27.993,358700.0
2010-07-06 10:10:00,40.3,40.38,40.28,40.35,303200.0,27.993,28.0486,27.9791,28.0277,303200.0
2010-07-06 10:15:00,40.35,40.38,40.3,40.32,249900.0,28.0277,28.0486,27.993,28.0069,249900.0
2010-07-06 10:20:00,40.31,40.32,40.17,40.18,467000.0,28.0,28.0069,27.9027,27.9097,467000.0
2010-07-06 10:25:00,40.17,40.25,40.16,40.24,240600.0,27.9027,27.9583,27.8958,27.9513,240600.0
2010-07-06 10:30:00,40.24,40.25,40.18,40.24,193200.0,27.9513,27.9583,27.9097,27.9513,193200.0
2010-07-06 10:35:00,40.23,40.3,40.22,40.28,328200.0,27.9444,27.993,27.9374,27.9791,328200.0
2010-07-06 10:40:00,40.28,40.32,40.27,40.27,269900.0,27.9791,28.0069,27.9722,27.9722,269900.0
2010-07-06 10:45:00,40.28,40.3,40.25,40.27,216300.0,27.9791,27.993,27.9583,27.9722,216300.0
2010-07-06 10:50:00,40.26,40.27,40.23,40.27,179500.0,27.9652,27.9722,27.9444,27.9722,179500.0
2010-07-06 10:55:00,40.26,40.29,40.24,40.24,124900.0,27.9652,27.9861,27.9513,27.9513,124900.0
2010-07-06 11:00:00,40.24,40.25,40.2,40.24,153700.0,27.9513,27.9583,27.9235,27.9513,153700.0
2010-07-06 11:05:00,40.24,40.25,40.18,40.2,199100.0,27.9513,27.9583,27.9097,27.9235,199100.0
2010-07-06 11:10:00,40.2,40.21,40.16,40.17,117600.0,27.9235,27.9305,27.8958,27.9027,117600.0
2010-07-06 11:15:00,40.16,40.19,40.11,40.11,275000.0,27.8958,27.9166,27.861,27.861,275000.0
2010-07-06 11:20:00,40.11,40.13,40.07,40.09,160500.0,27.861,27.8749,27.8332,27.8471,160500.0
2010-07-06 11:25:00,40.09,40.09,40.0,40.04,592000.0,27.8471,27.8471,27.7846,27.8124,592000.0
2010-07-06 11:30:00,40.05,40.11,40.03,40.09,195200.0,27.8194,27.861,27.8055,27.8471,195200.0
2010-07-06 11:35:00,40.1,40.16,40.09,40.12,97100.0,27.8541,27.8958,27.8471,27.868,97100.0
2010-07-06 11:40:00,40.12,40.14,40.07,40.13,113800.0,27.868,27.8819,27.8332,27.8749,113800.0
2010-07-06 11:45:00,40.13,40.13,40.08,40.1,128200.0,27.8749,27.8749,27.8402,27.8541,128200.0
2010-07-06 11:50:00,40.1,40.1,40.06,40.06,92000.0,27.8541,27.8541,27.8263,27.8263,92000.0
2010-07-06 11:55:00,40.07,40.14,40.07,40.11,137600.0,27.8332,27.8819,27.8332,27.861,137600.0
2010-07-06 12:00:00,40.11,40.14,40.11,40.13,56600.0,27.861,27.8819,27.861,27.8749,56600.0
2010-07-06 12:05:00,40.13,40.16,40.12,40.14,89600.0,27.8749,27.8958,27.868,27.8819,89600.0
2010-07-06 12:10:00,40.14,40.15,40.05,40.05,121500.0,27.8819,27.8888,27.8194,27.8194,121500.0
2010-07-06 12:15:00,40.05,40.06,40.01,40.05,202100.0,27.8194,27.8263,27.7916,27.8194,202100.0
2010-07-06 12:20:00,40.05,40.06,39.98,39.99,239600.0,27.8194,27.8263,27.7707,27.7777,239600.0
2010-07-06 12:25:00,39.97,39.98,39.92,39.95,236600.0,27.7638,27.7707,27.7291,27.7499,236600.0
2010-07-06 12:30:00,39.95,39.95,39.89,39.92,174800.0,27.7499,27.7499,27.7082,27.7291,174800.0
2010-07-06 12:35:00,39.92,40.01,39.92,39.99,330400.0,27.7291,27.7916,27.7291,27.7777,330400.0
2010-07-06 12:40:00,40.0,40.0,39.88,39.89,438600.0,27.7846,27.7846,27.7013,27.7082,438600.0
2010-07-06 12:45:00,39.89,39.92,39.83,39.83,290200.0,27.7082,27.7291,27.6665,27.6665,290200.0
2010-07-06 12:50:00,39.83,39.83,39.78,39.82,592600.0,27.6665,27.6665,27.6318,27.6596,592600.0
2010-07-06 12:55:00,39.81,39.82,39.75,39.76,436700.0,27.6526,27.6596,27.611,27.6179,436700.0
2010-07-06 13:00:00,39.76,39.79,39.73,39.75,407300.0,27.6179,27.6388,27.5971,27.611,407300.0
2010-07-06 13:05:00,39.75,39.8,39.73,39.77,328500.0,27.611,27.6457,27.5971,27.6249,328500.0
2010-07-06 13:10:00,39.77,39.78,39.73,39.74,113600.0,27.6249,27.6318,27.5971,27.604,113600.0
2010-07-06 13:15:00,39.74,39.75,39.67,39.68,141600.0,27.604,27.611,27.5554,27.5623,141600.0
2010-07-06 13:20:00,39.69,39.77,39.69,39.76,116700.0,27.5693,27.6249,27.5693,27.6179,116700.0
2010-07-06 13:25:00,39.76,39.81,39.69,39.8,143900.0,27.6179,27.6526,27.5693,27.6457,143900.0
2010-07-06 13:30:00,39.79,39.82,39.76,39.78,181300.0,27.6388,27.6596,27.6179,27.6318,181300.0
2010-07-06 13:35:00,39.79,39.79,39.68,39.68,183500.0,27.6388,27.6388,27.5623,27.5623,183500.0
2010-07-06 13:40:00,39.68,39.71,39.62,39.62,219600.0,27.5623,27.5832,27.5207,27.5207,219600.0
2010-07-06 13:45:00,39.62,39.66,39.6,39.65,296800.0,27.5207,27.5485,27.5068,27.5415,296800.0
2010-07-06 13:50:00,39.64,39.67,39.6,39.62,582900.0,27.5346,27.5554,27.5068,27.5207,582900.0
2010-07-06 13:55:00,39.62,39.63,39.57,39.58,263100.0,27.5207,27.5276,27.4859,27.4929,263100.0
2010-07-06 14:00:00,39.58,39.68,39.58,39.66,167300.0,27.4929,27.5623,27.4929,27.5485,167300.0
2010-07-06 14:05:00,39.66,39.66,39.5,39.53,335200.0,27.5485,27.5485,27.4373,27.4582,335200.0
2010-07-06 14:10:00,39.54,39.57,39.47,39.49,259400.0,27.4651,27.4859,27.4165,27.4304,259400.0
2010-07-06 14:15:00,39.49,39.59,39.49,39.58,276500.0,27.4304,27.4998,27.4304,27.4929,276500.0
2010-07-06 14:20:00,39.57,39.63,39.55,39.61,258300.0,27.4859,27.5276,27.472,27.5137,258300.0
2010-07-06 14:25:00,39.62,39.69,39.6,39.64,229400.0,27.5207,27.5693,27.5068,27.5346,229400.0
2010-07-06 14:30:00,39.64,39.7,39.63,39.67,145900.0,27.5346,27.5762,27.5276,27.5554,145900.0
2010-07-06 14:35:00,39.67,39.75,39.67,39.73,207900.0,27.5554,27.611,27.5554,27.5971,207900.0
2010-07-06 14:40:00,39.73,39.73,39.63,39.63,82200.0,27.5971,27.5971,27.5276,27.5276,82200.0
2010-07-06 14:45:00,39.64,39.64,39.58,39.61,103100.0,27.5346,27.5346,27.4929,27.5137,103100.0
2010-07-06 14:50:00,39.61,39.68,39.58,39.68,123000.0,27.5137,27.5623,27.4929,27.5623,123000.0
2010-07-06 14:55:00,39.67,39.67,39.52,39.52,129100.0,27.5554,27.5554,27.4512,27.4512,129100.0
2010-07-06 15:00:00,39.52,39.58,39.5,39.5,214500.0,27.4512,27.4929,27.4373,27.4373,214500.0
2010-07-06 15:05:00,39.5,39.61,39.5,39.61,448500.0,27.4373,27.5137,27.4373,27.5137,448500.0
2010-07-06 15:10:00,39.61,39.62,39.53,39.6,241600.0,27.5137,27.5207,27.4582,27.5068,241600.0
2010-07-06 15:15:00,39.6,39.64,39.5,39.51,177500.0,27.5068,27.5346,27.4373,27.4443,177500.0
2010-07-06 15:20:00,39.51,39.52,39.42,39.44,179600.0,27.4443,27.4512,27.3817,27.3956,179600.0
2010-07-06 15:25:00,39.44,39.59,39.43,39.58,286300.0,27.3956,27.4998,27.3887,27.4929,286300.0
2010-07-06 15:30:00,39.58,39.64,39.54,39.61,160900.0,27.4929,27.5346,27.4651,27.5137,160900.0
2010-07-06 15:35:00,39.62,39.65,39.58,39.58,164900.0,27.5207,27.5415,27.4929,27.4929,164900.0
2010-07-06 15:40:00,39.57,39.74,39.57,39.71,341400.0,27.4859,27.604,27.4859,27.5832,341400.0
2010-07-06 15:45:00,39.71,39.77,39.64,39.67,635400.0,27.5832,27.6249,27.5346,27.5554,635400.0
2010-07-06 15:50:00,39.67,39.71,39.59,39.6,632100.0,27.5554,27.5832,27.4998,27.5068,632100.0
2010-07-06 15:55:00,39.6,39.76,39.54,39.72,1872700.0,27.5068,27.6179,27.4651,27.5901,1872700.0
2010-07-07 09:30:00,39.36,39.47,39.31,39.46,444800.0,27.3401,27.4165,27.3053,27.4095,444800.0
2010-07-07 09:35:00,39.46,39.53,39.4,39.45,553200.0,27.4095,27.4582,27.3679,27.4026,553200.0
2010-07-07 09:40:00,39.45,39.5,39.39,39.42,164900.0,27.4026,27.4373,27.3609,27.3817,164900.0
2010-07-07 09:45:00,39.43,39.46,39.37,39.4,146100.0,27.3887,27.4095,27.347,27.3679,146100.0
2010-07-07 09:50:00,39.39,39.48,39.37,39.46,205800.0,27.3609,27.4234,27.347,27.4095,205800.0
2010-07-07 09:55:00,39.46,39.57,39.46,39.54,205700.0,27.4095,27.4859,27.4095,27.4651,205700.0
2010-07-07 10:00:00,39.55,39.68,39.53,39.67,300100.0,27.472,27.5623,27.4582,27.5554,300100.0
2010-07-07 10:05:00,39.67,39.67,39.6,39.65,233300.0,27.5554,27.5554,27.5068,27.5415,233300.0
2010-07-07 10:10:00,39.65,39.75,39.64,39.72,434200.0,27.5415,27.611,27.5346,27.5901,434200.0
2010-07-07 10:15:00,39.72,39.76,39.62,39.63,289400.0,27.5901,27.6179,27.5207,27.5276,289400.0
2010-07-07 10:20:00,39.62,39.65,39.6,39.63,233300.0,27.5207,27.5415,27.5068,27.5276,233300.0
2010-07-07 10:25:00,39.63,39.67,39.6,39.63,144700.0,27.5276,27.5554,27.5068,27.5276,144700.0
2010-07-07 10:30:00,39.63,39.74,39.63,39.74,247000.0,27.5276,27.604,27.5276,27.604,247000.0
2010-07-07 10:35:00,39.74,39.79,39.74,39.76,136800.0,27.604,27.6388,27.604,27.6179,136800.0
2010-07-07 10:40:00,39.77,39.81,39.7,39.73,157700.0,27.6249,27.6526,27.5762,27.5971,157700.0
2010-07-07 10:45:00,39.72,39.83,39.71,39.82,226700.0,27.5901,27.6665,27.5832,27.6596,226700.0
2010-07-07 10:50:00,39.82,39.92,39.81,39.9,332300.0,27.6596,27.7291,27.6526,27.7152,332300.0
2010-07-07 10:55:00,39.89,39.9,39.82,39.84,161300.0,27.7082,27.7152,27.6596,27.6735,161300.0
2010-07-07 11:00:00,39.83,39.84,39.78,39.79,241300.0,27.6665,27.6735,27.6318,27.6388,241300.0
2010-07-07 11:05:00,39.8,39.8,39.75,39.78,136600.0,27.6457,27.6457,27.611,27.6318,136600.0
2010-07-07 11:10:00,39.78,39.81,39.72,39.74,182400.0,27.6318,27.6526,27.5901,27.604,182400.0
2010-07-07 11:15:00,39.73,39.73,39.65,39.65,390300.0,27.5971,27.5971,27.5415,27.5415,390300.0
2010-07-07 11:20:00,39.65,39.72,39.62,39.72,199700.0,27.5415,27.5901,27.5207,27.5901,199700.0
2010-07-07 11:25:00,39.72,39.74,39.66,39.72,259500.0,27.5901,27.604,27.5485,27.5901,259500.0
2010-07-07 11:30:00,39.72,39.78,39.69,39.76,123800.0,27.5901,27.6318,27.5693,27.6179,123800.0
2010-07-07 11:35:00,39.77,39.82,39.76,39.76,126100.0,27.6249,27.6596,27.6179,27.6179,126100.0
2010-07-07 11:40:00,39.76,39.76,39.67,39.67,103000.0,27.6179,27.6179,27.5554,27.5554,103000.0
2010-07-07 11:45:00,39.66,39.66,39.6,39.61,150300.0,27.5485,27.5485,27.5068,27.5137,150300.0
2010-07-07 11:50:00,39.6,39.66,39.57,39.59,134300.0,27.5068,27.5485,27.4859,27.4998,134300.0
2010-07-07 11:55:00,39.58,39.65,39.57,39.64,76500.0,27.4929,27.5415,27.4859,27.5346,76500.0
2010-07-07 12:00:00,39.65,39.69,39.63,39.68,69900.0,27.5415,27.5693,27.5276,27.5623,69900.0
2010-07-07 12:05:00,39.69,39.7,39.64,39.67,46000.0,27.5693,27.5762,27.5346,27.5554,46000.0
2010-07-07 12:10:00,39.67,39.72,39.66,39.7,35600.0,27.5554,27.5901,27.5485,27.5762,35600.0
2010-07-07 12:15:00,39.7,39.73,39.66,39.66,34200.0,27.5762,27.5971,27.5485,27.5485,34200.0
2010-07-07 12:20:00,39.65,39.7,39.65,39.68,88500.0,27.5415,27.5762,27.5415,27.5623,88500.0
2010-07-07 12:25:00,39.68,39.74,39.67,39.74,100800.0,27.5623,27.604,27.5554,27.604,100800.0
2010-07-07 12:30:00,39.75,39.76,39.66,39.66,626800.0,27.611,27.6179,27.5485,27.5485,626800.0
2010-07-07 12:35:00,39.67,39.67,39.63,39.64,207900.0,27.5554,27.5554,27.5276,27.5346,207900.0
2010-07-07 12:40:00,39.64,39.65,39.62,39.64,57300.0,27.5346,27.5415,27.5207,27.5346,57300.0
2010-07-07 12:45:00,39.64,39.68,39.64,39.67,31400.0,27.5346,27.5623,27.5346,27.5554,31400.0
2010-07-07 12:50:00,39.66,39.7,39.6,39.69,297900.0,27.5485,27.5762,27.5068,27.5693,297900.0
2010-07-07 12:55:00,39.7,39.7,39.64,39.66,46000.0,27.5762,27.5762,27.5346,27.5485,46000.0
2010-07-07 13:00:00,39.65,39.7,39.64,39.7,77200.0,27.5415,27.5762,27.5346,27.5762,77200.0
2010-07-07 13:05:00,39.7,39.71,39.68,39.71,21800.0,27.5762,27.5832,27.5623,27.5832,21800.0
2010-07-07 13:10:00,39.71,39.84,39.69,39.84,205300.0,27.5832,27.6735,27.5693,27.6735,205300.0
2010-07-07 13:15:00,39.83,39.92,39.82,39.87,188600.0,27.6665,27.7291,27.6596,27.6943,188600.0
2010-07-07 13:20:00,39.88,39.89,39.85,39.89,48200.0,27.7013,27.7082,27.6804,27.7082,48200.0
2010-07-07 13:25:00,39.9,39.94,39.89,39.93,48200.0,27.7152,27.7429,27.7082,27.736,48200.0
2010-07-07 13:30:00,39.92,39.92,39.84,39.85,50400.0,27.7291,27.7291,27.6735,27.6804,50400.0
2010-07-07 13:35:00,39.85,39.89,39.83,39.87,65200.0,27.6804,27.7082,27.6665,27.6943,65200.0
2010-07-07 13:40:00,39.87,39.87,39.83,39.85,77800.0,27.6943,27.6943,27.6665,27.6804,77800.0
2010-07-07 13:45:00,39.84,39.89,39.83,39.88,36600.0,27.6735,27.7082,27.6665,27.7013,36600.0
2010-07-07 13:50:00,39.88,39.9,39.83,39.88,35200.0,27.7013,27.7152,27.6665,27.7013,35200.0
2010-07-07 13:55:00,39.9,39.93,39.85,39.88,116100.0,27.7152,27.736,27.6804,27.7013,116100.0
2010-07-07 14:00:00,39.89,39.93,39.87,39.89,54500.0,27.7082,27.736,27.6943,27.7082,54500.0
2010-07-07 14:05:00,39.89,39.92,39.85,39.9,100300.0,27.7082,27.7291,27.6804,27.7152,100300.0
2010-07-07 14:10:00,39.89,39.97,39.87,39.94,391400.0,27.7082,27.7638,27.6943,27.7429,391400.0
2010-07-07 14:15:00,39.94,39.97,39.92,39.95,348000.0,27.7429,27.7638,27.7291,27.7499,348000.0
2010-07-07 14:20:00,39.95,39.99,39.95,39.96,278300.0,27.7499,27.7777,27.7499,27.7568,278300.0
2010-07-07 14:25:00,39.96,39.97,39.9,39.91,211400.0,27.7568,27.7638,27.7152,27.7221,211400.0
2010-07-07 14:30:00,39.91,39.91,39.83,39.83,64200.0,27.7221,27.7221,27.6665,27.6665,64200.0
2010-07-07 14:35:00,39.83,39.89,39.83,39.84,69200.0,27.6665,27.7082,27.6665,27.6735,69200.0
2010-07-07 14:40:00,39.84,39.92,39.83,39.88,78400.0,27.6735,27.7291,27.6665,27.7013,78400.0
2010-07-07 14:45:00,39.88,39.91,39.85,39.87,43500.0,27.7013,27.7221,27.6804,27.6943,43500.0
2010-07-07 14:50:00,39.87,39.92,39.86,39.88,445200.0,27.6943,27.7291,27.6874,27.7013,445200.0
2010-07-07 14:55:00,39.88,39.92,39.86,39.9,166700.0,27.7013,27.7291,27.6874,27.7152,166700.0
2010-07-07 15:00:00,39.91,39.92,39.81,39.83,126300.0,27.7221,27.7291,27.6526,27.6665,126300.0
2010-07-07 15:05:00,39.82,39.88,39.82,39.88,498400.0,27.6596,27.7013,27.6596,27.7013,498400.0
2010-07-07 15:10:00,39.88,39.94,39.88,39.93,98700.0,27.7013,27.7429,27.7013,27.736,98700.0
2010-07-07 15:15:00,39.94,40.0,39.91,39.97,278000.0,27.7429,27.7846,27.7221,27.7638,278000.0
2010-07-07 15:20:00,39.97,40.07,39.96,40.05,407900.0,27.7638,27.8332,27.7568,27.8194,407900.0
2010-07-07 15:25:00,40.04,40.07,40.02,40.04,237700.0,27.8124,27.8332,27.7985,27.8124,237700.0
2010-07-07 15:30:00,40.04,40.09,40.03,40.09,217000.0,27.8124,27.8471,27.8055,27.8471,217000.0
2010-07-07 15:35:00,40.09,40.12,40.0,40.03,474100.0,27.8471,27.868,27.7846,27.8055,474100.0
2010-07-07 15:40:00,40.02,40.12,39.98,40.1,367100.0,27.7985,27.868,27.7707,27.8541,367100.0
2010-07-07 15:45:00,40.1,40.14,40.07,40.09,660800.0,27.8541,27.8819,27.8332,27.8471,660800.0
2010-07-07 15:50:00,40.08,40.17,40.03,40.16,1324700.0,27.8402,27.9027,27.8055,27.8958,1324700.0
2010-07-07 15:55:00,40.15,40.17,40.04,40.05,1878800.0,27.8888,27.9027,27.8124,27.8194,1878800.0
2010-07-08 09:30:00,39.82,39.87,39.78,39.85,431900.0,27.6596,27.6943,27.6318,27.6804,431900.0
2010-07-08 09:35:00,39.86,40.01,39.85,39.98,329700.0,27.6874,27.7916,27.6804,27.7707,329700.0
2010-07-08 09:40:00,39.99,39.99,39.77,39.8,295400.0,27.7777,27.7777,27.6249,27.6457,295400.0
2010-07-08 09:45:00,39.8,39.87,39.79,39.82,211700.0,27.6457,27.6943,27.6388,27.6596,211700.0
2010-07-08 09:50:00,39.83,39.86,39.79,39.83,304300.0,27.6665,27.6874,27.6388,27.6665,304300.0
2010-07-08 09:55:00,39.82,39.85,39.76,39.85,170500.0,27.6596,27.6804,27.6179,27.6804,170500.0
2010-07-08 10:00:00,39.84,39.9,39.84,39.88,377200.0,27.6735,27.7152,27.6735,27.7013,377200.0
2010-07-08 10:05:00,39.88,39.89,39.77,39.8,499800.0,27.7013,27.7082,27.6249,27.6457,499800.0
2010-07-08 10:10:00,39.8,39.84,39.76,39.83,327200.0,27.6457,27.6735,27.6179,27.6665,327200.0
2010-07-08 10:15:00,39.83,39.84,39.79,39.84,191500.0,27.6665,27.6735,27.6388,27.6735,191500.0
2010-07-08 10:20:00,39.85,39.9,39.84,39.88,125200.0,27.6804,27.7152,27.6735,27.7013,125200.0
2010-07-08 10:25:00,39.89,39.92,39.86,39.92,134700.0,27.7082,27.7291,27.6874,27.7291,134700.0
2010-07-08 10:30:00,39.92,39.92,39.86,39.89,151500.0,27.7291,27.7291,27.6874,27.7082,151500.0
2010-07-08 10:35:00,39.9,39.91,39.82,39.85,120300.0,27.7152,27.7221,27.6596,27.6804,120300.0
2010-07-08 10:40:00,39.86,39.86,39.79,39.82,125800.0,27.6874,27.6874,27.6388,27.6596,125800.0
2010-07-08 10:45:00,39.82,39.85,39.77,39.84,123600.0,27.6596,27.6804,27.6249,27.6735,123600.0
2010-07-08 10:50:00,39.84,39.84,39.73,39.76,96500.0,27.6735,27.6735,27.5971,27.6179,96500.0
2010-07-08 10:55:00,39.77,39.78,39.73,39.75,106000.0,27.6249,27.6318,27.5971,27.611,106000.0
2010-07-08 11:00:00,39.76,39.76,39.63,39.67,214100.0,27.6179,27.6179,27.5276,27.5554,214100.0
2010-07-08 11:05:00,39.66,39.71,39.62,39.68,193400.0,27.5485,27.5832,27.5207,27.5623,193400.0
2010-07-08 11:10:00,39.68,39.7,39.64,39.64,88000.0,27.5623,27.5762,27.5346,27.5346,88000.0
2010-07-08 11:15:00,39.64,39.74,39.64,39.72,148200.0,27.5346,27.604,27.5346,27.5901,148200.0
2010-07-08 11:20:00,39.72,39.77,39.69,39.77,121000.0,27.5901,27.6249,27.5693,27.6249,121000.0
2010-07-08 11:25:00,39.76,39.78,39.7,39.71,148600.0,27.6179,27.6318,27.5762,27.5832,148600.0
2010-07-08 11:30:00,39.7,39.74,39.7,39.72,164000.0,27.5762,27.604,27.5762,27.5901,164000.0
2010-07-08 11:35:00,39.71,39.78,39.71,39.74,118500.0,27.5832,27.6318,27.5832,27.604,118500.0
2010-07-08 11:40:00,39.73,39.77,39.66,39.67,87200.0,27.5971,27.6249,27.5485,27.5554,87200.0
2010-07-08 11:45:00,39.66,39.7,39.63,39.66,76600.0,27.5485,27.5762,27.5276,27.5485,76600.0
2010-07-08 11:50:00,39.65,39.66,39.6,39.63,88600.0,27.5415,27.5485,27.5068,27.5276,88600.0
2010-07-08 11:55:00,39.63,39.65,39.61,39.62,170200.0,27.5276,27.5415,27.5137,27.5207,170200.0
2010-07-08 12:00:00,39.62,39.65,39.6,39.63,148500.0,27.5207,27.5415,27.5068,27.5276,148500.0
2010-07-08 12:05:00,39.63,39.69,39.63,39.67,180100.0,27.5276,27.5693,27.5276,27.5554,180100.0
2010-07-08 12:10:00,39.67,39.69,39.63,39.63,73800.0,27.5554,27.5693,27.5276,27.5276,73800.0
2010-07-08 12:15:00,39.62,39.66,39.6,39.66,113300.0,27.5207,27.5485,27.5068,27.5485,113300.0
2010-07-08 12:20:00,39.66,39.71,39.64,39.69,123500.0,27.5485,27.5832,27.5346,27.5693,123500.0
2010-07-08 12:25:00,39.68,39.72,39.67,39.68,49300.0,27.5623,27.5901,27.5554,27.5623,49300.0
2010-07-08 12:30:00,39.7,39.71,39.64,39.64,62000.0,27.5762,27.5832,27.5346,27.5346,62000.0
2010-07-08 12:35:00,39.65,39.68,39.62,39.66,53900.0,27.5415,27.5623,27.5207,27.5485,53900.0
2010-07-08 12:40:00,39.65,39.65,39.61,39.65,85000.0,27.5415,27.5415,27.5137,27.5415,85000.0
2010-07-08 12:45:00,39.66,39.69,39.65,39.69,127200.0,27.5485,27.5693,27.5415,27.5693,127200.0
2010-07-08 12:50:00,39.7,39.73,39.68,39.72,71500.0,27.5762,27.5971,27.5623,27.5901,71500.0
2010-07-08 12:55:00,39.72,39.72,39.68,39.7,119400.0,27.5901,27.5901,27.5623,27.5762,119400.0
2010-07-08 13:00:00,39.69,39.73,39.68,39.72,43500.0,27.5693,27.5971,27.5623,27.5901,43500.0
2010-07-08 13:05:00,39.73,39.78,39.72,39.77,88200.0,27.5971,27.6318,27.5901,27.6249,88200.0
2010-07-08 13:10:00,39.78,39.79,39.75,39.78,45700.0,27.6318,27.6388,27.611,27.6318,45700.0
2010-07-08 13:15:00,39.77,39.86,39.75,39.86,253900.0,27.6249,27.6874,27.611,27.6874,253900.0
2010-07-08 13:20:00,39.85,39.87,39.83,39.86,111200.0,27.6804,27.6943,27.6665,27.6874,111200.0
2010-07-08 13:25:00,39.86,39.87,39.79,39.8,84200.0,27.6874,27.6943,27.6388,27.6457,84200.0
2010-07-08 13:30:00,39.8,39.84,39.8,39.8,28100.0,27.6457,27.6735,27.6457,27.6457,28100.0
2010-07-08 13:35:00,39.81,39.85,39.79,39.79,43000.0,27.6526,27.6804,27.6388,27.6388,43000.0
2010-07-08 13:40:00,39.8,39.81,39.78,39.81,36900.0,27.6457,27.6526,27.6318,27.6526,36900.0
2010-07-08 13:45:00,39.82,39.83,39.79,39.82,23100.0,27.6596,27.6665,27.6388,27.6596,23100.0
2010-07-08 13:50:00,39.82,39.83,39.74,39.74,57700.0,27.6596,27.6665,27.604,27.604,57700.0
2010-07-08 13:55:00,39.73,39.76,39.71,39.74,64700.0,27.5971,27.6179,27.5832,27.604,64700.0
2010-07-08 14:00:00,39.75,39.77,39.73,39.75,44700.0,27.611,27.6249,27.5971,27.611,44700.0
2010-07-08 14:05:00,39.75,39.76,39.7,39.72,88000.0,27.611,27.6179,27.5762,27.5901,88000.0
2010-07-08 14:10:00,39.72,39.72,39.68,39.71,139400.0,27.5901,27.5901,27.5623,27.5832,139400.0
2010-07-08 14:15:00,39.7,39.72,39.64,39.69,198000.0,27.5762,27.5901,27.5346,27.5693,198000.0
2010-07-08 14:20:00,39.69,39.69,39.64,39.68,282900.0,27.5693,27.5693,27.5346,27.5623,282900.0
2010-07-08 14:25:00,39.68,39.75,39.68,39.73,234500.0,27.5623,27.611,27.5623,27.5971,234500.0
2010-07-08 14:30:00,39.74,39.78,39.73,39.73,99700.0,27.604,27.6318,27.5971,27.5971,99700.0
2010-07-08 14:35:00,39.74,39.76,39.72,39.76,119000.0,27.604,27.6179,27.5901,27.6179,119000.0
2010-07-08 14:40:00,39.76,39.82,39.74,39.79,124800.0,27.6179,27.6596,27.604,27.6388,124800.0
2010-07-08 14:45:00,39.79,39.82,39.77,39.82,97000.0,27.6388,27.6596,27.6249,27.6596,97000.0
2010-07-08 14:50:00,39.83,39.83,39.79,39.83,117600.0,27.6665,27.6665,27.6388,27.6665,117600.0
2010-07-08 14:55:00,39.83,39.88,39.81,39.86,234100.0,27.6665,27.7013,27.6526,27.6874,234100.0
2010-07-08 15:00:00,39.85,39.86,39.78,39.82,182700.0,27.6804,27.6874,27.6318,27.6596,182700.0
2010-07-08 15:05:00,39.82,39.83,39.77,39.79,136100.0,27.6596,27.6665,27.6249,27.6388,136100.0
2010-07-08 15:10:00,39.79,39.8,39.77,39.8,143000.0,27.6388,27.6457,27.6249,27.6457,143000.0
2010-07-08 15:15:00,39.8,39.87,39.79,39.85,194300.0,27.6457,27.6943,27.6388,27.6804,194300.0
2010-07-08 15:20:00,39.85,39.92,39.85,39.88,322400.0,27.6804,27.7291,27.6804,27.7013,322400.0
2010-07-08 15:25:00,39.87,39.9,39.84,39.89,168900.0,27.6943,27.7152,27.6735,27.7082,168900.0
2010-07-08 15:30:00,39.9,39.96,39.88,39.88,368800.0,27.7152,27.7568,27.7013,27.7013,368800.0
2010-07-08 15:35:00,39.89,39.99,39.87,39.98,256100.0,27.7082,27.7777,27.6943,27.7707,256100.0
2010-07-08 15:40:00,39.97,40.02,39.93,40.02,173500.0,27.7638,27.7985,27.736,27.7985,173500.0
2010-07-08 15:45:00,40.02,40.05,39.97,39.98,675400.0,27.7985,27.8194,27.7638,27.7707,675400.0
2010-07-08 15:50:00,39.99,40.01,39.92,39.94,485400.0,27.7777,27.7916,27.7291,27.7429,485400.0
2010-07-08 15:55:00,39.95,40.0,39.93,39.93,1204900.0,27.7499,27.7846,27.736,27.736,1204900.0
2010-07-09 09:30:00,40.2,40.31,40.1,40.18,592900.0,27.9235,28.0,27.8541,27.9097,592900.0
2010-07-09 09:35:00,40.17,40.3,40.16,40.3,579400.0,27.9027,27.993,27.8958,27.993,579400.0
2010-07-09 09:40:00,40.3,40.32,40.27,40.29,230300.0,27.993,28.0069,27.9722,27.9861,230300.0
2010-07-09 09:45:00,40.28,40.31,40.24,40.24,243800.0,27.9791,28.0,27.9513,27.9513,243800.0
2010-07-09 09:50:00,40.24,40.26,40.22,40.23,278100.0,27.9513,27.9652,27.9374,27.9444,278100.0
2010-07-09 09:55:00,40.24,40.3,40.23,40.27,307100.0,27.9513,27.993,27.9444,27.9722,307100.0
2010-07-09 10:00:00,40.27,40.37,40.26,40.35,328000.0,27.9722,28.0416,27.9652,28.0277,328000.0
2010-07-09 10:05:00,40.35,40.38,40.32,40.37,448800.0,28.0277,28.0486,28.0069,28.0416,448800.0
2010-07-09 10:10:00,40.36,40.5,40.33,40.48,1216800.0,28.0347,28.1319,28.0138,28.118,1216800.0
2010-07-09 10:15:00,40.48,40.54,40.46,40.52,493500.0,28.118,28.1597,28.1041,28.1458,493500.0
2010-07-09 10:20:00,40.52,40.66,40.5,40.65,1163200.0,28.1458,28.2431,28.1319,28.2361,1163200.0
2010-07-09 10:25:00,40.65,40.66,40.56,40.59,590300.0,28.2361,28.2431,28.1736,28.1944,590300.0
2010-07-09 10:30:00,40.59,40.6,40.5,40.54,520900.0,28.1944,28.2014,28.1319,28.1597,520900.0
2010-07-09 10:35:00,40.54,40.65,40.54,40.62,291100.0,28.1597,28.2361,28.1597,28.2153,291100.0
2010-07-09 10:40:00,40.63,40.66,40.56,40.56,206800.0,28.2222,28.2431,28.1736,28.1736,206800.0
2010-07-09 10:45:00,40.56,40.59,40.51,40.54,185000.0,28.1736,28.1944,28.1389,28.1597,185000.0
2010-07-09 10:50:00,40.53,40.54,40.46,40.52,206800.0,28.1528,28.1597,28.1041,28.1458,206800.0
2010-07-09 10:55:00,40.52,40.54,40.45,40.47,147600.0,28.1458,28.1597,28.0972,28.1111,147600.0
2010-07-09 11:00:00,40.47,40.55,40.46,40.55,133300.0,28.1111,28.1667,28.1041,28.1667,133300.0
2010-07-09 11:05:00,40.54,40.56,40.49,40.49,109800.0,28.1597,28.1736,28.125,28.125,109800.0
2010-07-09 11:10:00,40.49,40.52,40.45,40.45,91800.0,28.125,28.1458,28.0972,28.0972,91800.0
2010-07-09 11:15:00,40.46,40.49,40.43,40.49,69600.0,28.1041,28.125,28.0833,28.125,69600.0
2010-07-09 11:20:00,40.49,40.55,40.49,40.53,57900.0,28.125,28.1667,28.125,28.1528,57900.0
2010-07-09 11:25:00,40.52,40.53,40.49,40.52,35700.0,28.1458,28.1528,28.125,28.1458,35700.0
2010-07-09 11:30:00,40.52,40.56,40.52,40.54,92400.0,28.1458,28.1736,28.1458,28.1597,92400.0
2010-07-09 11:35:00,40.54,40.6,40.54,40.6,47100.0,28.1597,28.2014,28.1597,28.2014,47100.0
2010-07-09 11:40:00,40.59,40.61,40.57,40.59,97100.0,28.1944,28.2083,28.1806,28.1944,97100.0
2010-07-09 11:45:00,40.59,40.61,40.54,40.54,110800.0,28.1944,28.2083,28.1597,28.1597,110800.0
2010-07-09 11:50:00,40.54,40.56,40.53,40.56,91600.0,28.1597,28.1736,28.1528,28.1736,91600.0
2010-07-09 11:55:00,40.56,40.59,40.55,40.56,100600.0,28.1736,28.1944,28.1667,28.1736,100600.0
2010-07-09 12:00:00,40.57,40.59,40.57,40.58,80600.0,28.1806,28.1944,28.1806,28.1875,80600.0
2010-07-09 12:05:00,40.58,40.58,40.53,40.55,193800.0,28.1875,28.1875,28.1528,28.1667,193800.0
2010-07-09 12:10:00,40.55,40.56,40.53,40.54,18800.0,28.1667,28.1736,28.1528,28.1597,18800.0
2010-07-09 12:15:00,40.53,40.53,40.49,40.53,89400.0,28.1528,28.1528,28.125,28.1528,89400.0
2010-07-09 12:20:00,40.52,40.53,40.5,40.53,131800.0,28.1458,28.1528,28.1319,28.1528,131800.0
2010-07-09 12:25:00,40.53,40.56,40.53,40.54,50800.0,28.1528,28.1736,28.1528,28.1597,50800.0
2010-07-09 12:30:00,40.53,40.53,40.5,40.52,33000.0,28.1528,28.1528,28.1319,28.1458,33000.0
2010-07-09 12:35:00,40.51,40.54,40.48,40.51,92300.0,28.1389,28.1597,28.118,28.1389,92300.0
2010-07-09 12:40:00,40.51,40.52,40.5,40.5,45300.0,28.1389,28.1458,28.1319,28.1319,45300.0
2010-07-09 12:45:00,40.51,40.57,40.51,40.56,118800.0,28.1389,28.1806,28.1389,28.1736,118800.0
2010-07-09 12:50:00,40.55,40.59,40.55,40.57,80200.0,28.1667,28.1944,28.1667,28.1806,80200.0
2010-07-09 12:55:00,40.57,40.6,40.55,40.55,51200.0,28.1806,28.2014,28.1667,28.1667,51200.0
2010-07-09 13:00:00,40.55,40.57,40.54,40.56,84200.0,28.1667,28.1806,28.1597,28.1736,84200.0
2010-07-09 13:05:00,40.56,40.6,40.55,40.59,67100.0,28.1736,28.2014,28.1667,28.1944,67100.0
2010-07-09 13:10:00,40.59,40.6,40.55,40.56,78100.0,28.1944,28.2014,28.1667,28.1736,78100.0
2010-07-09 13:15:00,40.57,40.58,40.55,40.56,54300.0,28.1806,28.1875,28.1667,28.1736,54300.0
2010-07-09 13:20:00,40.56,40.57,40.52,40.53,55000.0,28.1736,28.1806,28.1458,28.1528,55000.0
2010-07-09 13:25:00,40.53,40.56,40.53,40.56,27100.0,28.1528,28.1736,28.1528,28.1736,27100.0
2010-07-09 13:30:00,40.55,40.58,40.53,40.56,51600.0,28.1667,28.1875,28.1528,28.1736,51600.0
2010-07-09 13:35:00,40.56,40.58,40.54,40.55,122500.0,28.1736,28.1875,28.1597,28.1667,122500.0
2010-07-09 13:40:00,40.55,40.57,40.54,40.54,121700.0,28.1667,28.1806,28.1597,28.1597,121700.0
2010-07-09 13:45:00,40.54,40.58,40.53,40.58,76900.0,28.1597,28.1875,28.1528,28.1875,76900.0
2010-07-09 13:50:00,40.58,40.58,40.55,40.58,198700.0,28.1875,28.1875,28.1667,28.1875,198700.0
2010-07-09 13:55:00,40.58,40.59,40.56,40.59,27800.0,28.1875,28.1944,28.1736,28.1944,27800.0
2010-07-09 14:00:00,40.59,40.61,40.58,40.61,66200.0,28.1944,28.2083,28.1875,28.2083,66200.0
2010-07-09 14:05:00,40.6,40.62,40.57,40.58,89600.0,28.2014,28.2153,28.1806,28.1875,89600.0
2010-07-09 14:10:00,40.57,40.58,40.55,40.55,37900.0,28.1806,28.1875,28.1667,28.1667,37900.0
2010-07-09 14:15:00,40.55,40.57,40.54,40.55,119500.0,28.1667,28.1806,28.1597,28.1667,119500.0
2010-07-09 14:20:00,40.55,40.6,40.54,40.59,69200.0,28.1667,28.2014,28.1597,28.1944,69200.0
2010-07-09 14:25:00,40.59,40.6,40.55,40.55,61300.0,28.1944,28.2014,28.1667,28.1667,61300.0
2010-07-09 14:30:00,40.54,40.59,40.53,40.57,74500.0,28.1597,28.1944,28.1528,28.1806,74500.0
2010-07-09 14:35:00,40.57,40.58,40.55,40.56,81200.0,28.1806,28.1875,28.1667,28.1736,81200.0
2010-07-09 14:40:00,40.56,40.63,40.55,40.58,135500.0,28.1736,28.2222,28.1667,28.1875,135500.0
2010-07-09 14:45:00,40.59,40.62,40.57,40.58,154100.0,28.1944,28.2153,28.1806,28.1875,154100.0
2010-07-09 14:50:00,40.59,40.66,40.59,40.66,113600.0,28.1944,28.2431,28.1944,28.2431,113600.0
2010-07-09 14:55:00,40.66,40.73,40.65,40.7,188000.0,28.2431,28.2917,28.2361,28.2709,188000.0
2010-07-09 15:00:00,40.69,40.7,40.66,40.67,215000.0,28.2639,28.2709,28.2431,28.25,215000.0
2010-07-09 15:05:00,40.67,40.68,40.65,40.66,276300.0,28.25,28.257,28.2361,28.2431,276300.0
2010-07-09 15:10:00,40.66,40.69,40.65,40.67,129100.0,28.2431,28.2639,28.2361,28.25,129100.0
2010-07-09 15:15:00,40.67,40.69,40.65,40.65,143700.0,28.25,28.2639,28.2361,28.2361,143700.0
2010-07-09 15:20:00,40.65,40.67,40.61,40.66,301600.0,28.2361,28.25,28.2083,28.2431,301600.0
2010-07-09 15:25:00,40.66,40.66,40.53,40.56,154100.0,28.2431,28.2431,28.1528,28.1736,154100.0
2010-07-09 15:30:00,40.57,40.59,40.52,40.58,227100.0,28.1806,28.1944,28.1458,28.1875,227100.0
2010-07-09 15:35:00,40.58,40.64,40.58,40.6,140800.0,28.1875,28.2292,28.1875,28.2014,140800.0
2010-07-09 15:40:00,40.6,40.63,40.59,40.62,307400.0,28.2014,28.2222,28.1944,28.2153,307400.0
2010-07-09 15:45:00,40.62,40.63,40.56,40.58,403700.0,28.2153,28.2222,28.1736,28.1875,403700.0
2010-07-09 15:50:00,40.58,40.59,40.54,40.56,554600.0,28.1875,28.1944,28.1597,28.1736,554600.0
2010-07-09 15:55:00,40.56,40.7,40.56,40.67,1460100.0,28.1736,28.2709,28.1736,28.25,1460100.0
2010-07-12 09:30:00,40.74,40.75,40.65,40.66,239200.0,28.2986,28.3056,28.2361,28.2431,239200.0
2010-07-12 09:35:00,40.66,40.78,40.66,40.69,506500.0,28.2431,28.3264,28.2431,28.2639,506500.0
2010-07-12 09:40:00,40.69,40.8,40.69,40.75,464200.0,28.2639,28.3403,28.2639,28.3056,464200.0
2010-07-12 09:45:00,40.75,40.86,40.75,40.82,236400.0,28.3056,28.382,28.3056,28.3542,236400.0
2010-07-12 09:50:00,40.82,40.84,40.75,40.76,101700.0,28.3542,28.3681,28.3056,28.3125,101700.0
2010-07-12 09:55:00,40.76,40.79,40.75,40.77,116600.0,28.3125,28.3334,28.3056,28.3195,116600.0
2010-07-12 10:00:00,40.78,40.81,40.71,40.71,402600.0,28.3264,28.3473,28.2778,28.2778,402600.0
2010-07-12 10:05:00,40.71,40.72,40.61,40.62,622000.0,28.2778,28.2847,28.2083,28.2153,622000.0
2010-07-12 10:10:00,40.62,40.63,40.58,40.58,297700.0,28.2153,28.2222,28.1875,28.1875,297700.0
2010-07-12 10:15:00,40.58,40.64,40.58,40.64,175800.0,28.1875,28.2292,28.1875,28.2292,175800.0
2010-07-12 10:20:00,40.64,40.64,40.53,40.54,88200.0,28.2292,28.2292,28.1528,28.1597,88200.0
2010-07-12 10:25:00,40.55,40.6,40.52,40.54,409400.0,28.1667,28.2014,28.1458,28.1597,409400.0
2010-07-12 10:30:00,40.54,40.59,40.5,40.56,272700.0,28.1597,28.1944,28.1319,28.1736,272700.0
2010-07-12 10:35:00,40.56,40.62,40.56,40.61,94200.0,28.1736,28.2153,28.1736,28.2083,94200.0
2010-07-12 10:40:00,40.62,40.63,40.54,40.55,182600.0,28.2153,28.2222,28.1597,28.1667,182600.0
2010-07-12 10:45:00,40.55,40.56,40.51,40.53,137700.0,28.1667,28.1736,28.1389,28.1528,137700.0
2010-07-12 10:50:00,40.52,40.53,40.5,40.5,101200.0,28.1458,28.1528,28.1319,28.1319,101200.0
2010-07-12 10:55:00,40.51,40.54,40.48,40.54,342300.0,28.1389,28.1597,28.118,28.1597,342300.0
2010-07-12 11:00:00,40.54,40.54,40.39,40.4,782400.0,28.1597,28.1597,28.0555,28.0625,782400.0
2010-07-12 11:05:00,40.4,40.4,40.3,40.3,630700.0,28.0625,28.0625,27.993,27.993,630700.0
2010-07-12 11:10:00,40.3,40.37,40.29,40.37,695400.0,27.993,28.0416,27.9861,28.0416,695400.0
2010-07-12 11:15:00,40.36,40.39,40.36,40.38,142300.0,28.0347,28.0555,28.0347,28.0486,142300.0
2010-07-12 11:20:00,40.38,40.39,40.35,40.37,156400.0,28.0486,28.0555,28.0277,28.0416,156400.0
2010-07-12 11:25:00,40.38,40.4,40.36,40.38,150400.0,28.0486,28.0625,28.0347,28.0486,150400.0
2010-07-12 11:30:00,40.38,40.4,40.35,40.4,108100.0,28.0486,28.0625,28.0277,28.0625,108100.0
2010-07-12 11:35:00,40.39,40.41,40.39,40.39,112600.0,28.0555,28.0694,28.0555,28.0555,112600.0
2010-07-12 11:40:00,40.39,40.42,40.38,40.42,34500.0,28.0555,28.0764,28.0486,28.0764,34500.0
2010-07-12 11:45:00,40.42,40.44,40.41,40.42,36800.0,28.0764,28.0903,28.0694,28.0764,36800.0
2010-07-12 11:50:00,40.42,40.47,40.41,40.46,92400.0,28.0764,28.1111,28.0694,28.1041,92400.0
2010-07-12 11:55:00,40.46,40.47,40.4,40.41,228900.0,28.1041,28.1111,28.0625,28.0694,228900.0
2010-07-12 12:00:00,40.41,40.49,40.41,40.48,126300.0,28.0694,28.125,28.0694,28.118,126300.0
2010-07-12 12:05:00,40.49,40.55,40.48,40.54,74100.0,28.125,28.1667,28.118,28.1597,74100.0
2010-07-12 12:10:00,40.53,40.57,40.52,40.53,72700.0,28.1528,28.1806,28.1458,28.1528,72700.0
2010-07-12 12:15:00,40.54,40.56,40.52,40.54,68500.0,28.1597,28.1736,28.1458,28.1597,68500.0
2010-07-12 12:20:00,40.53,40.55,40.51,40.51,56200.0,28.1528,28.1667,28.1389,28.1389,56200.0
2010-07-12 12:25:00,40.52,40.57,40.5,40.53,146400.0,28.1458,28.1806,28.1319,28.1528,146400.0
2010-07-12 12:30:00,40.52,40.53,40.49,40.52,51000.0,28.1458,28.1528,28.125,28.1458,51000.0
2010-07-12 12:35:00,40.52,40.59,40.51,40.59,107300.0,28.1458,28.1944,28.1389,28.1944,107300.0
2010-07-12 12:40:00,40.59,40.62,40.58,40.59,51000.0,28.1944,28.2153,28.1875,28.1944,51000.0
2010-07-12 12:45:00,40.58,40.59,40.53,40.55,66600.0,28.1875,28.1944,28.1528,28.1667,66600.0
2010-07-12 12:50:00,40.54,40.59,40.52,40.59,59500.0,28.1597,28.1944,28.1458,28.1944,59500.0
2010-07-12 12:55:00,40.58,40.58,40.5,40.5,77900.0,28.1875,28.1875,28.1319,28.1319,77900.0
2010-07-12 13:00:00,40.5,40.52,40.47,40.51,50200.0,28.1319,28.1458,28.1111,28.1389,50200.0
2010-07-12 13:05:00,40.51,40.54,40.48,40.53,57500.0,28.1389,28.1597,28.118,28.1528,57500.0
2010-07-12 13:10:00,40.53,40.57,40.52,40.56,84100.0,28.1528,28.1806,28.1458,28.1736,84100.0
2010-07-12 13:15:00,40.56,40.56,40.51,40.56,1425900.0,28.1736,28.1736,28.1389,28.1736,1425900.0
2010-07-12 13:20:00,40.54,40.55,40.52,40.53,41700.0,28.1597,28.1667,28.1458,28.1528,41700.0
2010-07-12 13:25:00,40.53,40.56,40.53,40.56,42700.0,28.1528,28.1736,28.1528,28.1736,42700.0
2010-07-12 13:30:00,40.56,40.58,40.55,40.58,50100.0,28.1736,28.1875,28.1667,28.1875,50100.0
2010-07-12 13:35:00,40.58,40.58,40.47,40.5,239300.0,28.1875,28.1875,28.1111,28.1319,239300.0
2010-07-12 13:40:00,40.5,40.51,40.41,40.46,187000.0,28.1319,28.1389,28.0694,28.1041,187000.0
2010-07-12 13:45:00,40.46,40.5,40.46,40.49,54900.0,28.1041,28.1319,28.1041,28.125,54900.0
2010-07-12 13:50:00,40.49,40.55,40.46,40.54,88800.0,28.125,28.1667,28.1041,28.1597,88800.0
2010-07-12 13:55:00,40.54,40.56,40.53,40.55,58000.0,28.1597,28.1736,28.1528,28.1667,58000.0
2010-07-12 14:00:00,40.55,40.56,40.54,40.55,17500.0,28.1667,28.1736,28.1597,28.1667,17500.0
2010-07-12 14:05:00,40.54,40.55,40.47,40.49,30500.0,28.1597,28.1667,28.1111,28.125,30500.0
2010-07-12 14:10:00,40.49,40.49,40.46,40.47,23100.0,28.125,28.125,28.1041,28.1111,23100.0
2010-07-12 14:15:00,40.47,40.48,40.36,40.37,1393600.0,28.1111,28.118,28.0347,28.0416,1393600.0
2010-07-12 14:20:00,40.37,40.39,40.34,40.37,152200.0,28.0416,28.0555,28.0208,28.0416,152200.0
2010-07-12 14:25:00,40.37,40.39,40.36,40.39,36100.0,28.0416,28.0555,28.0347,28.0555,36100.0
2010-07-12 14:30:00,40.38,40.4,40.35,40.39,185500.0,28.0486,28.0625,28.0277,28.0555,185500.0
2010-07-12 14:35:00,40.39,40.44,40.39,40.44,63200.0,28.0555,28.0903,28.0555,28.0903,63200.0
2010-07-12 14:40:00,40.43,40.49,40.42,40.48,151400.0,28.0833,28.125,28.0764,28.118,151400.0
2010-07-12 14:45:00,40.48,40.5,40.48,40.5,81300.0,28.118,28.1319,28.118,28.1319,81300.0
2010-07-12 14:50:00,40.5,40.51,40.46,40.46,109600.0,28.1319,28.1389,28.1041,28.1041,109600.0
2010-07-12 14:55:00,40.46,40.51,40.46,40.48,64100.0,28.1041,28.1389,28.1041,28.118,64100.0
2010-07-12 15:00:00,40.49,40.49,40.44,40.47,44800.0,28.125,28.125,28.0903,28.1111,44800.0
2010-07-12 15:05:00,40.46,40.47,40.41,40.43,55300.0,28.1041,28.1111,28.0694,28.0833,55300.0
2010-07-12 15:10:00,40.42,40.47,40.41,40.47,70600.0,28.0764,28.1111,28.0694,28.1111,70600.0
2010-07-12 15:15:00,40.47,40.5,40.45,40.48,157300.0,28.1111,28.1319,28.0972,28.118,157300.0
2010-07-12 15:20:00,40.47,40.5,40.46,40.49,91700.0,28.1111,28.1319,28.1041,28.125,91700.0
2010-07-12 15:25:00,40.49,40.5,40.46,40.47,57900.0,28.125,28.1319,28.1041,28.1111,57900.0
2010-07-12 15:30:00,40.47,40.5,40.45,40.46,65200.0,28.1111,28.1319,28.0972,28.1041,65200.0
2010-07-12 15:35:00,40.46,40.5,40.43,40.49,128100.0,28.1041,28.1319,28.0833,28.125,128100.0
2010-07-12 15:40:00,40.49,40.53,40.47,40.5,175900.0,28.125,28.1528,28.1111,28.1319,175900.0
2010-07-12 15:45:00,40.5,40.55,40.49,40.5,175900.0,28.1319,28.1667,28.125,28.1319,175900.0
2010-07-12 15:50:00,40.49,40.5,40.42,40.44,579500.0,28.125,28.1319,28.0764,28.0903,579500.0
2010-07-12 15:55:00,40.44,40.52,40.43,40.47,1017900.0,28.0903,28.1458,28.0833,28.1111,1017900.0
2010-07-13 09:30:00,40.74,40.75,40.67,40.68,137800.0,28.2986,28.3056,28.25,28.257,137800.0
2010-07-13 09:35:00,40.68,40.77,40.67,40.76,532000.0,28.257,28.3195,28.25,28.3125,532000.0
2010-07-13 09:40:00,40.76,40.79,40.66,40.7,185500.0,28.3125,28.3334,28.2431,28.2709,185500.0
2010-07-13 09:45:00,40.69,40.71,40.64,40.67,132100.0,28.2639,28.2778,28.2292,28.25,132100.0
2010-07-13 09:50:00,40.67,40.7,40.6,40.67,251600.0,28.25,28.2709,28.2014,28.25,251600.0
2010-07-13 09:55:00,40.67,40.71,40.66,40.7,90000.0,28.25,28.2778,28.2431,28.2709,90000.0
2010-07-13 10:00:00,40.7,40.77,40.7,40.75,232300.0,28.2709,28.3195,28.2709,28.3056,232300.0
2010-07-13 10:05:00,40.74,40.83,40.73,40.79,208900.0,28.2986,28.3612,28.2917,28.3334,208900.0
2010-07-13 10:10:00,40.79,40.79,40.72,40.74,227200.0,28.3334,28.3334,28.2847,28.2986,227200.0
2010-07-13 10:15:00,40.74,40.77,40.72,40.75,89200.0,28.2986,28.3195,28.2847,28.3056,89200.0
2010-07-13 10:20:00,40.75,40.78,40.73,40.74,106800.0,28.3056,28.3264,28.2917,28.2986,106800.0
2010-07-13 10:25:00,40.74,40.76,40.71,40.74,188800.0,28.2986,28.3125,28.2778,28.2986,188800.0
2010-07-13 10:30:00,40.74,40.74,40.7,40.7,256900.0,28.2986,28.2986,28.2709,28.2709,256900.0
2010-07-13 10:35:00,40.71,40.73,40.7,40.72,76400.0,28.2778,28.2917,28.2709,28.2847,76400.0
2010-07-13 10:40:00,40.72,40.72,40.7,40.71,133100.0,28.2847,28.2847,28.2709,28.2778,133100.0
2010-07-13 10:45:00,40.7,40.73,40.7,40.72,146800.0,28.2709,28.2917,28.2709,28.2847,146800.0
2010-07-13 10:50:00,40.72,40.78,40.72,40.73,136400.0,28.2847,28.3264,28.2847,28.2917,136400.0
2010-07-13 10:55:00,40.74,40.74,40.69,40.7,86500.0,28.2986,28.2986,28.2639,28.2709,86500.0
2010-07-13 11:00:00,40.7,40.76,40.69,40.73,154700.0,28.2709,28.3125,28.2639,28.2917,154700.0
2010-07-13 11:05:00,40.72,40.78,40.72,40.78,103000.0,28.2847,28.3264,28.2847,28.3264,103000.0
2010-07-13 11:10:00,40.78,40.81,40.76,40.79,134500.0,28.3264,28.3473,28.3125,28.3334,134500.0
2010-07-13 11:15:00,40.78,40.8,40.76,40.76,63100.0,28.3264,28.3403,28.3125,28.3125,63100.0
2010-07-13 11:20:00,40.76,40.77,40.72,40.72,80300.0,28.3125,28.3195,28.2847,28.2847,80300.0
2010-07-13 11:25:00,40.73,40.79,40.73,40.77,173800.0,28.2917,28.3334,28.2917,28.3195,173800.0
2010-07-13 11:30:00,40.77,40.85,40.76,40.85,222400.0,28.3195,28.375,28.3125,28.375,222400.0
2010-07-13 11:35:00,40.85,40.94,40.83,40.92,457700.0,28.375,28.4376,28.3612,28.4237,457700.0
2010-07-13 11:40:00,40.92,40.93,40.86,40.88,171200.0,28.4237,28.4306,28.382,28.3959,171200.0
2010-07-13 11:45:00,40.88,40.9,40.81,40.81,147500.0,28.3959,28.4098,28.3473,28.3473,147500.0
2010-07-13 11:50:00,40.81,40.85,40.81,40.82,96800.0,28.3473,28.375,28.3473,28.3542,96800.0
2010-07-13 11:55:00,40.82,40.82,40.78,40.81,73400.0,28.3542,28.3542,28.3264,28.3473,73400.0
2010-07-13 12:00:00,40.81,40.85,40.79,40.8,101400.0,28.3473,28.375,28.3334,28.3403,101400.0
2010-07-13 12:05:00,40.79,40.83,40.78,40.83,74500.0,28.3334,28.3612,28.3264,28.3612,74500.0
2010-07-13 12:10:00,40.82,40.86,40.82,40.83,96700.0,28.3542,28.382,28.3542,28.3612,96700.0
2010-07-13 12:15:00,40.83,40.84,40.8,40.81,142500.0,28.3612,28.3681,28.3403,28.3473,142500.0
2010-07-13 12:20:00,40.81,40.81,40.76,40.78,171300.0,28.3473,28.3473,28.3125,28.3264,171300.0
2010-07-13 12:25:00,40.78,40.88,40.78,40.87,130500.0,28.3264,28.3959,28.3264,28.3889,130500.0
2010-07-13 12:30:00,40.87,40.88,40.86,40.87,19800.0,28.3889,28.3959,28.382,28.3889,19800.0
2010-07-13 12:35:00,40.86,40.89,40.86,40.86,21300.0,28.382,28.4028,28.382,28.382,21300.0
2010-07-13 12:40:00,40.86,40.87,40.84,40.85,79300.0,28.382,28.3889,28.3681,28.375,79300.0
2010-07-13 12:45:00,40.84,40.85,40.83,40.83,17400.0,28.3681,28.375,28.3612,28.3612,17400.0
2010-07-13 12:50:00,40.84,40.87,40.83,40.86,59000.0,28.3681,28.3889,28.3612,28.382,59000.0
2010-07-13 12:55:00,40.87,40.88,40.82,40.82,57900.0,28.3889,28.3959,28.3542,28.3542,57900.0
2010-07-13 13:00:00,40.82,40.88,40.81,40.87,322000.0,28.3542,28.3959,28.3473,28.3889,322000.0
2010-07-13 13:05:00,40.87,40.88,40.86,40.88,246700.0,28.3889,28.3959,28.382,28.3959,246700.0
2010-07-13 13:10:00,40.88,40.88,40.82,40.82,398800.0,28.3959,28.3959,28.3542,28.3542,398800.0
2010-07-13 13:15:00,40.82,40.83,40.78,40.82,582700.0,28.3542,28.3612,28.3264,28.3542,582700.0
2010-07-13 13:20:00,40.82,40.85,40.82,40.85,464300.0,28.3542,28.375,28.3542,28.375,464300.0
2010-07-13 13:25:00,40.84,40.85,40.82,40.82,516600.0,28.3681,28.375,28.3542,28.3542,516600.0
2010-07-13 13:30:00,40.82,40.85,40.82,40.83,295900.0,28.3542,28.375,28.3542,28.3612,295900.0
2010-07-13 13:35:00,40.83,40.84,40.83,40.83,403500.0,28.3612,28.3681,28.3612,28.3612,403500.0
2010-07-13 13:40:00,40.83,40.84,40.83,40.83,274600.0,28.3612,28.3681,28.3612,28.3612,274600.0
2010-07-13 13:45:00,40.83,40.84,40.83,40.83,369600.0,28.3612,28.3681,28.3612,28.3612,369600.0
2010-07-13 13:50:00,40.83,40.84,40.76,40.77,482700.0,28.3612,28.3681,28.3125,28.3195,482700.0
2010-07-13 13:55:00,40.76,40.81,40.74,40.8,623200.0,28.3125,28.3473,28.2986,28.3403,623200.0
2010-07-13 14:00:00,40.81,40.88,40.8,40.85,123500.0,28.3473,28.3959,28.3403,28.375,123500.0
2010-07-13 14:05:00,40.84,40.87,40.84,40.85,74800.0,28.3681,28.3889,28.3681,28.375,74800.0
2010-07-13 14:10:00,40.85,40.87,40.85,40.87,67000.0,28.375,28.3889,28.375,28.3889,67000.0
2010-07-13 14:15:00,40.88,40.88,40.83,40.86,75300.0,28.3959,28.3959,28.3612,28.382,75300.0
2010-07-13 14:20:00,40.87,40.87,40.82,40.83,97400.0,28.3889,28.3889,28.3542,28.3612,97400.0
2010-07-13 14:25:00,40.84,40.86,40.81,40.81,78000.0,28.3681,28.382,28.3473,28.3473,78000.0
2010-07-13 14:30:00,40.82,40.86,40.82,40.83,61700.0,28.3542,28.382,28.3542,28.3612,61700.0
2010-07-13 14:35:00,40.83,40.86,40.83,40.85,238900.0,28.3612,28.382,28.3612,28.375,238900.0
2010-07-13 14:40:00,40.86,40.89,40.84,40.87,198900.0,28.382,28.4028,28.3681,28.3889,198900.0
2010-07-13 14:45:00,40.88,40.89,40.87,40.88,86600.0,28.3959,28.4028,28.3889,28.3959,86600.0
2010-07-13 14:50:00,40.89,40.89,40.87,40.87,144300.0,28.4028,28.4028,28.3889,28.3889,144300.0
2010-07-13 14:55:00,40.88,40.92,40.85,40.91,180000.0,28.3959,28.4237,28.375,28.4167,180000.0
2010-07-13 15:00:00,40.92,40.94,40.91,40.92,128100.0,28.4237,28.4376,28.4167,28.4237,128100.0
2010-07-13 15:05:00,40.92,40.95,40.91,40.94,205300.0,28.4237,28.4445,28.4167,28.4376,205300.0
2010-07-13 15:10:00,40.94,40.96,40.91,40.92,125200.0,28.4376,28.4515,28.4167,28.4237,125200.0
2010-07-13 15:15:00,40.93,40.94,40.88,40.91,238700.0,28.4306,28.4376,28.3959,28.4167,238700.0
2010-07-13 15:20:00,40.91,40.91,40.86,40.86,108400.0,28.4167,28.4167,28.382,28.382,108400.0
2010-07-13 15:25:00,40.86,40.91,40.85,40.9,181200.0,28.382,28.4167,28.375,28.4098,181200.0
2010-07-13 15:30:00,40.9,40.91,40.86,40.88,247700.0,28.4098,28.4167,28.382,28.3959,247700.0
2010-07-13 15:35:00,40.87,40.9,40.87,40.9,108300.0,28.3889,28.4098,28.3889,28.4098,108300.0
2010-07-13 15:40:00,40.89,40.91,40.87,40.87,225900.0,28.4028,28.4167,28.3889,28.3889,225900.0
2010-07-13 15:45:00,40.87,40.93,40.87,40.87,557600.0,28.3889,28.4306,28.3889,28.3889,557600.0
2010-07-13 15:50:00,40.88,40.88,40.77,40.78,933000.0,28.3959,28.3959,28.3195,28.3264,933000.0
2010-07-13 15:55:00,40.77,40.87,40.76,40.83,1284600.0,28.3195,28.3889,28.3125,28.3612,1284600.0
2010-07-14 09:30:00,40.38,40.38,40.19,40.29,700300.0,28.0486,28.0486,27.9166,27.9861,700300.0
2010-07-14 09:35:00,40.3,40.35,40.27,40.28,540600.0,27.993,28.0277,27.9722,27.9791,540600.0
2010-07-14 09:40:00,40.29,40.3,40.21,40.24,519100.0,27.9861,27.993,27.9305,27.9513,519100.0
2010-07-14 09:45:00,40.25,40.31,40.22,40.28,225600.0,27.9583,28.0,27.9374,27.9791,225600.0
2010-07-14 09:50:00,40.28,40.31,40.24,40.27,209000.0,27.9791,28.0,27.9513,27.9722,209000.0
2010-07-14 09:55:00,40.27,40.28,40.21,40.22,301900.0,27.9722,27.9791,27.9305,27.9374,301900.0
2010-07-14 10:00:00,40.22,40.23,40.16,40.22,258200.0,27.9374,27.9444,27.8958,27.9374,258200.0
2010-07-14 10:05:00,40.23,40.26,40.19,40.26,96200.0,27.9444,27.9652,27.9166,27.9652,96200.0
2010-07-14 10:10:00,40.25,40.29,40.24,40.26,206600.0,27.9583,27.9861,27.9513,27.9652,206600.0
2010-07-14 10:15:00,40.26,40.31,40.24,40.29,137300.0,27.9652,28.0,27.9513,27.9861,137300.0
2010-07-14 10:20:00,40.29,40.4,40.27,40.37,187200.0,27.9861,28.0625,27.9722,28.0416,187200.0
2010-07-14 10:25:00,40.4,40.42,40.36,40.37,170600.0,28.0625,28.0764,28.0347,28.0416,170600.0
2010-07-14 10:30:00,40.37,40.42,40.34,40.39,109900.0,28.0416,28.0764,28.0208,28.0555,109900.0
2010-07-14 10:35:00,40.39,40.4,40.34,40.36,94300.0,28.0555,28.0625,28.0208,28.0347,94300.0
2010-07-14 10:40:00,40.35,40.4,40.35,40.39,99200.0,28.0277,28.0625,28.0277,28.0555,99200.0
2010-07-14 10:45:00,40.39,40.46,40.39,40.43,134200.0,28.0555,28.1041,28.0555,28.0833,134200.0
2010-07-14 10:50:00,40.43,40.45,40.38,40.4,164800.0,28.0833,28.0972,28.0486,28.0625,164800.0
2010-07-14 10:55:00,40.4,40.44,40.37,40.44,70700.0,28.0625,28.0903,28.0416,28.0903,70700.0
2010-07-14 11:00:00,40.44,40.52,40.42,40.51,133800.0,28.0903,28.1458,28.0764,28.1389,133800.0
2010-07-14 11:05:00,40.51,40.51,40.46,40.47,204900.0,28.1389,28.1389,28.1041,28.1111,204900.0
2010-07-14 11:10:00,40.47,40.49,40.45,40.45,209900.0,28.1111,28.125,28.0972,28.0972,209900.0
2010-07-14 11:15:00,40.45,40.51,40.44,40.5,313800.0,28.0972,28.1389,28.0903,28.1319,313800.0
2010-07-14 11:20:00,40.5,40.57,40.48,40.56,321300.0,28.1319,28.1806,28.118,28.1736,321300.0
2010-07-14 11:25:00,40.56,40.56,40.49,40.51,51600.0,28.1736,28.1736,28.125,28.1389,51600.0
2010-07-14 11:30:00,40.51,40.53,40.5,40.52,72600.0,28.1389,28.1528,28.1319,28.1458,72600.0
2010-07-14 11:35:00,40.52,40.53,40.49,40.52,90300.0,28.1458,28.1528,28.125,28.1458,90300.0
2010-07-14 11:40:00,40.52,40.56,40.5,40.55,69800.0,28.1458,28.1736,28.1319,28.1667,69800.0
2010-07-14 11:45:00,40.55,40.6,40.55,40.56,144200.0,28.1667,28.2014,28.1667,28.1736,144200.0
2010-07-14 11:50:00,40.56,40.59,40.55,40.56,84900.0,28.1736,28.1944,28.1667,28.1736,84900.0
2010-07-14 11:55:00,40.55,40.58,40.5,40.5,148000.0,28.1667,28.1875,28.1319,28.1319,148000.0
2010-07-14 12:00:00,40.5,40.51,40.47,40.49,71800.0,28.1319,28.1389,28.1111,28.125,71800.0
2010-07-14 12:05:00,40.49,40.53,40.49,40.51,45000.0,28.125,28.1528,28.125,28.1389,45000.0
2010-07-14 12:10:00,40.51,40.52,40.46,40.46,60500.0,28.1389,28.1458,28.1041,28.1041,60500.0
2010-07-14 12:15:00,40.46,40.48,40.43,40.48,86900.0,28.1041,28.118,28.0833,28.118,86900.0
2010-07-14 12:20:00,40.48,40.49,40.47,40.49,16400.0,28.118,28.125,28.1111,28.125,16400.0
2010-07-14 12:25:00,40.49,40.5,40.48,40.49,18500.0,28.125,28.1319,28.118,28.125,18500.0
2010-07-14 12:30:00,40.49,40.52,40.47,40.52,37200.0,28.125,28.1458,28.1111,28.1458,37200.0
2010-07-14 12:35:00,40.51,40.52,40.48,40.5,132900.0,28.1389,28.1458,28.118,28.1319,132900.0
2010-07-14 12:40:00,40.49,40.5,40.48,40.48,31400.0,28.125,28.1319,28.118,28.118,31400.0
2010-07-14 12:45:00,40.49,40.5,40.45,40.45,83800.0,28.125,28.1319,28.0972,28.0972,83800.0
2010-07-14 12:50:00,40.45,40.46,40.41,40.41,70700.0,28.0972,28.1041,28.0694,28.0694,70700.0
2010-07-14 12:55:00,40.41,40.43,40.41,40.42,18500.0,28.0694,28.0833,28.0694,28.0764,18500.0
2010-07-14 13:00:00,40.42,40.44,40.4,40.4,31100.0,28.0764,28.0903,28.0625,28.0625,31100.0
2010-07-14 13:05:00,40.4,40.41,40.39,40.41,36400.0,28.0625,28.0694,28.0555,28.0694,36400.0
2010-07-14 13:10:00,40.41,40.44,40.39,40.42,13900.0,28.0694,28.0903,28.0555,28.0764,13900.0
2010-07-14 13:15:00,40.42,40.45,40.42,40.44,15500.0,28.0764,28.0972,28.0764,28.0903,15500.0
2010-07-14 13:20:00,40.44,40.47,40.4,40.4,33000.0,28.0903,28.1111,28.0625,28.0625,33000.0
2010-07-14 13:25:00,40.4,40.44,40.39,40.44,59600.0,28.0625,28.0903,28.0555,28.0903,59600.0
2010-07-14 13:30:00,40.43,40.48,40.43,40.47,179800.0,28.0833,28.118,28.0833,28.1111,179800.0
2010-07-14 13:35:00,40.47,40.47,40.44,40.44,82900.0,28.1111,28.1111,28.0903,28.0903,82900.0
2010-07-14 13:40:00,40.44,40.44,40.37,40.39,97500.0,28.0903,28.0903,28.0416,28.0555,97500.0
2010-07-14 13:45:00,40.39,40.41,40.38,40.39,86000.0,28.0555,28.0694,28.0486,28.0555,86000.0
2010-07-14 13:50:00,40.38,40.38,40.31,40.31,103100.0,28.0486,28.0486,28.0,28.0,103100.0
2010-07-14 13:55:00,40.31,40.36,40.31,40.35,37300.0,28.0,28.0347,28.0,28.0277,37300.0
2010-07-14 14:00:00,40.35,40.36,40.29,40.34,114800.0,28.0277,28.0347,27.9861,28.0208,114800.0
2010-07-14 14:05:00,40.33,40.35,40.24,40.29,232600.0,28.0138,28.0277,27.9513,27.9861,232600.0
2010-07-14 14:10:00,40.29,40.34,40.24,40.26,175900.0,27.9861,28.0208,27.9513,27.9652,175900.0
2010-07-14 14:15:00,40.26,40.31,40.24,40.3,142600.0,27.9652,28.0,27.9513,27.993,142600.0
2010-07-14 14:20:00,40.3,40.33,40.21,40.21,198100.0,27.993,28.0138,27.9305,27.9305,198100.0
2010-07-14 14:25:00,40.21,40.25,40.18,40.22,331500.0,27.9305,27.9583,27.9097,27.9374,331500.0
2010-07-14 14:30:00,40.22,40.25,40.2,40.23,118700.0,27.9374,27.9583,27.9235,27.9444,118700.0
2010-07-14 14:35:00,40.23,40.3,40.23,40.26,152200.0,27.9444,27.993,27.9444,27.9652,152200.0
2010-07-14 14:40:00,40.26,40.29,40.24,40.25,110900.0,27.9652,27.9861,27.9513,27.9583,110900.0
2010-07-14 14:45:00,40.25,40.34,40.24,40.32,88700.0,27.9583,28.0208,27.9513,28.0069,88700.0
2010-07-14 14:50:00,40.31,40.33,40.3,40.31,45800.0,28.0,28.0138,27.993,28.0,45800.0
2010-07-14 14:55:00,40.31,40.34,40.29,40.34,102900.0,28.0,28.0208,27.9861,28.0208,102900.0
2010-07-14 15:00:00,40.34,40.42,40.34,40.4,153000.0,28.0208,28.0764,28.0208,28.0625,153000.0
2010-07-14 15:05:00,40.4,40.4,40.33,40.36,74600.0,28.0625,28.0625,28.0138,28.0347,74600.0
2010-07-14 15:10:00,40.36,40.37,40.31,40.32,93000.0,28.0347,28.0416,28.0,28.0069,93000.0
2010-07-14 15:15:00,40.32,40.43,40.32,40.41,108700.0,28.0069,28.0833,28.0069,28.0694,108700.0
2010-07-14 15:20:00,40.41,40.45,40.4,40.44,74800.0,28.0694,28.0972,28.0625,28.0903,74800.0
2010-07-14 15:25:00,40.44,40.47,40.4,40.41,144600.0,28.0903,28.1111,28.0625,28.0694,144600.0
2010-07-14 15:30:00,40.41,40.43,40.38,40.43,101600.0,28.0694,28.0833,28.0486,28.0833,101600.0
2010-07-14 15:35:00,40.42,40.42,40.38,40.38,89300.0,28.0764,28.0764,28.0486,28.0486,89300.0
2010-07-14 15:40:00,40.38,40.39,40.3,40.31,202500.0,28.0486,28.0555,27.993,28.0,202500.0
2010-07-14 15:45:00,40.31,40.44,40.31,40.44,233300.0,28.0,28.0903,28.0,28.0903,233300.0
2010-07-14 15:50:00,40.43,40.49,40.43,40.47,578200.0,28.0833,28.125,28.0833,28.1111,578200.0
2010-07-14 15:55:00,40.46,40.5,40.36,40.5,1405000.0,28.1041,28.1319,28.0347,28.1319,1405000.0
2010-07-15 09:30:00,39.81,39.83,39.65,39.7,936700.0,27.6526,27.6665,27.5415,27.5762,936700.0
2010-07-15 09:35:00,39.7,39.84,39.66,39.78,690000.0,27.5762,27.6735,27.5485,27.6318,690000.0
2010-07-15 09:40:00,39.77,39.78,39.66,39.66,402000.0,27.6249,27.6318,27.5485,27.5485,402000.0
2010-07-15 09:45:00,39.66,39.74,39.64,39.69,560200.0,27.5485,27.604,27.5346,27.5693,560200.0
2010-07-15 09:50:00,39.7,39.72,39.65,39.7,350000.0,27.5762,27.5901,27.5415,27.5762,350000.0
2010-07-15 09:55:00,39.71,39.73,39.67,39.7,260200.0,27.5832,27.5971,27.5554,27.5762,260200.0
2010-07-15 10:00:00,39.7,39.71,39.55,39.59,664200.0,27.5762,27.5832,27.472,27.4998,664200.0
2010-07-15 10:05:00,39.58,39.59,39.46,39.48,667500.0,27.4929,27.4998,27.4095,27.4234,667500.0
2010-07-15 10:10:00,39.48,39.49,39.35,39.47,659200.0,27.4234,27.4304,27.3331,27.4165,659200.0
2010-07-15 10:15:00,39.47,39.48,39.3,39.3,671900.0,27.4165,27.4234,27.2984,27.2984,671900.0
2010-07-15 10:20:00,39.3,39.35,39.25,39.29,880900.0,27.2984,27.3331,27.2637,27.2914,880900.0
2010-07-15 10:25:00,39.29,39.35,39.28,39.35,457500.0,27.2914,27.3331,27.2845,27.3331,457500.0
2010-07-15 10:30:00,39.34,39.35,39.29,39.29,227500.0,27.3262,27.3331,27.2914,27.2914,227500.0
2010-07-15 10:35:00,39.3,39.33,39.27,39.33,399100.0,27.2984,27.3192,27.2776,27.3192,399100.0
2010-07-15 10:40:00,39.32,39.33,39.28,39.32,288000.0,27.3123,27.3192,27.2845,27.3123,288000.0
2010-07-15 10:45:00,39.31,39.37,39.29,39.37,321700.0,27.3053,27.347,27.2914,27.347,321700.0
2010-07-15 10:50:00,39.37,39.38,39.34,39.38,169200.0,27.347,27.354,27.3262,27.354,169200.0
2010-07-15 10:55:00,39.38,39.38,39.35,39.37,111800.0,27.354,27.354,27.3331,27.347,111800.0
2010-07-15 11:00:00,39.36,39.4,39.31,39.32,100800.0,27.3401,27.3679,27.3053,27.3123,100800.0
2010-07-15 11:05:00,39.32,39.34,39.3,39.32,98600.0,27.3123,27.3262,27.2984,27.3123,98600.0
2010-07-15 11:10:00,39.32,39.34,39.31,39.33,200600.0,27.3123,27.3262,27.3053,27.3192,200600.0
2010-07-15 11:15:00,39.33,39.37,39.33,39.35,138100.0,27.3192,27.347,27.3192,27.3331,138100.0
2010-07-15 11:20:00,39.36,39.41,39.35,39.4,254800.0,27.3401,27.3748,27.3331,27.3679,254800.0
2010-07-15 11:25:00,39.41,39.41,39.36,39.37,178300.0,27.3748,27.3748,27.3401,27.347,178300.0
2010-07-15 11:30:00,39.38,39.42,39.35,39.4,221000.0,27.354,27.3817,27.3331,27.3679,221000.0
2010-07-15 11:35:00,39.4,39.45,39.4,39.45,164600.0,27.3679,27.4026,27.3679,27.4026,164600.0
2010-07-15 11:40:00,39.45,39.46,39.42,39.44,63200.0,27.4026,27.4095,27.3817,27.3956,63200.0
2010-07-15 11:45:00,39.44,39.44,39.37,39.38,151400.0,27.3956,27.3956,27.347,27.354,151400.0
2010-07-15 11:50:00,39.38,39.41,39.36,39.39,81400.0,27.354,27.3748,27.3401,27.3609,81400.0
2010-07-15 11:55:00,39.4,39.41,39.35,39.37,174000.0,27.3679,27.3748,27.3331,27.347,174000.0
2010-07-15 12:00:00,39.37,39.38,39.33,39.33,163300.0,27.347,27.354,27.3192,27.3192,163300.0
2010-07-15 12:05:00,39.33,39.39,39.32,39.33,106700.0,27.3192,27.3609,27.3123,27.3192,106700.0
2010-07-15 12:10:00,39.32,39.37,39.32,39.35,69800.0,27.3123,27.347,27.3123,27.3331,69800.0
2010-07-15 12:15:00,39.36,39.38,39.34,39.34,165500.0,27.3401,27.354,27.3262,27.3262,165500.0
2010-07-15 12:20:00,39.33,39.34,39.28,39.29,73000.0,27.3192,27.3262,27.2845,27.2914,73000.0
2010-07-15 12:25:00,39.29,39.29,39.23,39.23,665300.0,27.2914,27.2914,27.2498,27.2498,665300.0
2010-07-15 12:30:00,39.23,39.26,39.21,39.26,281500.0,27.2498,27.2706,27.2359,27.2706,281500.0
2010-07-15 12:35:00,39.26,39.26,39.21,39.23,151800.0,27.2706,27.2706,27.2359,27.2498,151800.0
2010-07-15 12:40:00,39.22,39.23,39.19,39.21,180100.0,27.2428,27.2498,27.222,27.2359,180100.0
2010-07-15 12:45:00,39.21,39.25,39.2,39.25,261200.0,27.2359,27.2637,27.2289,27.2637,261200.0
2010-07-15 12:50:00,39.25,39.27,39.24,39.27,1665200.0,27.2637,27.2776,27.2567,27.2776,1665200.0
2010-07-15 12:55:00,39.27,39.29,39.25,39.25,212600.0,27.2776,27.2914,27.2637,27.2637,212600.0
2010-07-15 13:00:00,39.25,39.31,39.25,39.3,104300.0,27.2637,27.3053,27.2637,27.2984,104300.0
2010-07-15 13:05:00,39.31,39.36,39.29,39.35,94100.0,27.3053,27.3401,27.2914,27.3331,94100.0
2010-07-15 13:10:00,39.35,39.42,39.34,39.38,367900.0,27.3331,27.3817,27.3262,27.354,367900.0
2010-07-15 13:15:00,39.37,39.45,39.37,39.45,133500.0,27.347,27.4026,27.347,27.4026,133500.0
2010-07-15 13:20:00,39.45,39.49,39.44,39.49,106300.0,27.4026,27.4304,27.3956,27.4304,106300.0
2010-07-15 13:25:00,39.49,39.51,39.45,39.45,108400.0,27.4304,27.4443,27.4026,27.4026,108400.0
2010-07-15 13:30:00,39.46,39.47,39.41,39.42,80200.0,27.4095,27.4165,27.3748,27.3817,80200.0
2010-07-15 13:35:00,39.42,39.43,39.39,39.4,56200.0,27.3817,27.3887,27.3609,27.3679,56200.0
2010-07-15 13:40:00,39.41,39.42,39.4,39.42,103900.0,27.3748,27.3817,27.3679,27.3817,103900.0
2010-07-15 13:45:00,39.42,39.45,39.41,39.43,81100.0,27.3817,27.4026,27.3748,27.3887,81100.0
2010-07-15 13:50:00,39.43,39.43,39.37,39.38,109200.0,27.3887,27.3887,27.347,27.354,109200.0
2010-07-15 13:55:00,39.38,39.45,39.38,39.44,137600.0,27.354,27.4026,27.354,27.3956,137600.0
2010-07-15 14:00:00,39.44,39.48,39.41,39.48,119600.0,27.3956,27.4234,27.3748,27.4234,119600.0
2010-07-15 14:05:00,39.48,39.49,39.39,39.39,111400.0,27.4234,27.4304,27.3609,27.3609,111400.0
2010-07-15 14:10:00,39.39,39.43,39.37,39.41,81600.0,27.3609,27.3887,27.347,27.3748,81600.0
2010-07-15 14:15:00,39.41,39.49,39.41,39.49,157300.0,27.3748,27.4304,27.3748,27.4304,157300.0
2010-07-15 14:20:00,39.49,39.49,39.45,39.45,114900.0,27.4304,27.4304,27.4026,27.4026,114900.0
2010-07-15 14:25:00,39.45,39.52,39.45,39.49,74400.0,27.4026,27.4512,27.4026,27.4304,74400.0
2010-07-15 14:30:00,39.5,39.53,39.47,39.49,99900.0,27.4373,27.4582,27.4165,27.4304,99900.0
2010-07-15 14:35:00,39.5,39.52,39.48,39.48,90600.0,27.4373,27.4512,27.4234,27.4234,90600.0
2010-07-15 14:40:00,39.48,39.5,39.48,39.49,59000.0,27.4234,27.4373,27.4234,27.4304,59000.0
2010-07-15 14:45:00,39.49,39.52,39.48,39.52,63600.0,27.4304,27.4512,27.4234,27.4512,63600.0
2010-07-15 14:50:00,39.52,39.53,39.49,39.5,96300.0,27.4512,27.4582,27.4304,27.4373,96300.0
2010-07-15 14:55:00,39.51,39.52,39.46,39.47,82400.0,27.4443,27.4512,27.4095,27.4165,82400.0
2010-07-15 15:00:00,39.47,39.5,39.46,39.48,123300.0,27.4165,27.4373,27.4095,27.4234,123300.0
2010-07-15 15:05:00,39.47,39.49,39.36,39.37,179900.0,27.4165,27.4304,27.3401,27.347,179900.0
2010-07-15 15:10:00,39.37,39.37,39.31,39.32,181100.0,27.347,27.347,27.3053,27.3123,181100.0
2010-07-15 15:15:00,39.31,39.37,39.28,39.36,159100.0,27.3053,27.347,27.2845,27.3401,159100.0
2010-07-15 15:20:00,39.35,39.39,39.31,39.34,162500.0,27.3331,27.3609,27.3053,27.3262,162500.0
2010-07-15 15:25:00,39.35,39.49,39.35,39.48,432100.0,27.3331,27.4304,27.3331,27.4234,432100.0
2010-07-15 15:30:00,39.48,39.56,39.48,39.51,195600.0,27.4234,27.479,27.4234,27.4443,195600.0
2010-07-15 15:35:00,39.52,39.65,39.5,39.62,432700.0,27.4512,27.5415,27.4373,27.5207,432700.0
2010-07-15 15:40:00,39.63,39.72,39.6,39.68,598000.0,27.5276,27.5901,27.5068,27.5623,598000.0
2010-07-15 15:45:00,39.69,39.81,39.69,39.73,1002000.0,27.5693,27.6526,27.5693,27.5971,1002000.0
2010-07-15 15:50:00,39.73,39.89,39.72,39.86,1238700.0,27.5971,27.7082,27.5901,27.6874,1238700.0
2010-07-15 15:55:00,39.86,39.88,39.75,39.82,1978900.0,27.6874,27.7013,27.611,27.6596,1978900.0
2010-07-16 09:30:00,39.26,39.33,39.2,39.25,275700.0,27.2706,27.3192,27.2289,27.2637,275700.0
2010-07-16 09:35:00,39.24,39.28,39.2,39.2,624200.0,27.2567,27.2845,27.2289,27.2289,624200.0
2010-07-16 09:40:00,39.21,39.23,39.07,39.11,387000.0,27.2359,27.2498,27.1386,27.1664,387000.0
2010-07-16 09:45:00,39.11,39.16,39.08,39.1,256600.0,27.1664,27.2011,27.1456,27.1595,256600.0
2010-07-16 09:50:00,39.11,39.14,39.0,39.02,286700.0,27.1664,27.1873,27.09,27.1039,286700.0
2010-07-16 09:55:00,39.02,39.02,38.87,38.91,790700.0,27.1039,27.1039,26.9997,27.0275,790700.0
2010-07-16 10:00:00,38.92,38.95,38.89,38.91,750000.0,27.0344,27.0553,27.0136,27.0275,750000.0
2010-07-16 10:05:00,38.92,38.92,38.78,38.79,694400.0,27.0344,27.0344,26.9372,26.9441,694400.0
2010-07-16 10:10:00,38.79,38.88,38.78,38.88,592300.0,26.9441,27.0067,26.9372,27.0067,592300.0
2010-07-16 10:15:00,38.88,38.97,38.86,38.97,520400.0,27.0067,27.0692,26.9928,27.0692,520400.0
2010-07-16 10:20:00,38.98,38.99,38.94,38.97,213700.0,27.0761,27.0831,27.0483,27.0692,213700.0
2010-07-16 10:25:00,38.97,38.99,38.91,38.95,336100.0,27.0692,27.0831,27.0275,27.0553,336100.0
2010-07-16 10:30:00,38.94,38.97,38.92,38.96,232700.0,27.0483,27.0692,27.0344,27.0622,232700.0
2010-07-16 10:35:00,38.96,38.98,38.89,38.93,248900.0,27.0622,27.0761,27.0136,27.0414,248900.0
2010-07-16 10:40:00,38.92,38.96,38.9,38.96,306800.0,27.0344,27.0622,27.0205,27.0622,306800.0
2010-07-16 10:45:00,38.96,39.0,38.96,38.98,164300.0,27.0622,27.09,27.0622,27.0761,164300.0
2010-07-16 10:50:00,38.98,39.01,38.96,38.98,138200.0,27.0761,27.097,27.0622,27.0761,138200.0
2010-07-16 10:55:00,38.98,39.02,38.97,39.02,144000.0,27.0761,27.1039,27.0692,27.1039,144000.0
2010-07-16 11:00:00,39.01,39.03,38.95,38.96,277200.0,27.097,27.1108,27.0553,27.0622,277200.0
2010-07-16 11:05:00,38.96,38.98,38.93,38.96,123100.0,27.0622,27.0761,27.0414,27.0622,123100.0
2010-07-16 11:10:00,38.97,38.97,38.93,38.97,116200.0,27.0692,27.0692,27.0414,27.0692,116200.0
2010-07-16 11:15:00,38.96,38.97,38.94,38.95,159000.0,27.0622,27.0692,27.0483,27.0553,159000.0
2010-07-16 11:20:00,38.94,38.94,38.81,38.82,191900.0,27.0483,27.0483,26.958,26.965,191900.0
2010-07-16 11:25:00,38.82,38.87,38.81,38.87,220100.0,26.965,26.9997,26.958,26.9997,220100.0
2010-07-16 11:30:00,38.87,38.87,38.82,38.83,122300.0,26.9997,26.9997,26.965,26.9719,122300.0
2010-07-16 11:35:00,38.81,38.85,38.78,38.82,286700.0,26.958,26.9858,26.9372,26.965,286700.0
2010-07-16 11:40:00,38.81,38.84,38.8,38.82,154100.0,26.958,26.9789,26.9511,26.965,154100.0
2010-07-16 11:45:00,38.82,38.84,38.8,38.81,263800.0,26.965,26.9789,26.9511,26.958,263800.0
2010-07-16 11:50:00,38.82,38.84,38.77,38.78,206300.0,26.965,26.9789,26.9302,26.9372,206300.0
2010-07-16 11:55:00,38.78,38.79,38.75,38.76,459000.0,26.9372,26.9441,26.9164,26.9233,459000.0
2010-07-16 12:00:00,38.75,38.78,38.74,38.76,384500.0,26.9164,26.9372,26.9094,26.9233,384500.0
2010-07-16 12:05:00,38.76,38.77,38.74,38.75,244100.0,26.9233,26.9302,26.9094,26.9164,244100.0
2010-07-16 12:10:00,38.76,38.79,38.74,38.75,160700.0,26.9233,26.9441,26.9094,26.9164,160700.0
2010-07-16 12:15:00,38.74,38.74,38.69,38.7,155700.0,26.9094,26.9094,26.8747,26.8816,155700.0
2010-07-16 12:20:00,38.71,38.71,38.69,38.69,222100.0,26.8886,26.8886,26.8747,26.8747,222100.0
2010-07-16 12:25:00,38.69,38.72,38.66,38.7,302900.0,26.8747,26.8955,26.8538,26.8816,302900.0
2010-07-16 12:30:00,38.7,38.72,38.69,38.71,184100.0,26.8816,26.8955,26.8747,26.8886,184100.0
2010-07-16 12:35:00,38.7,38.72,38.69,38.71,92400.0,26.8816,26.8955,26.8747,26.8886,92400.0
2010-07-16 12:40:00,38.71,38.78,38.71,38.77,152700.0,26.8886,26.9372,26.8886,26.9302,152700.0
2010-07-16 12:45:00,38.78,38.82,38.77,38.81,468400.0,26.9372,26.965,26.9302,26.958,468400.0
2010-07-16 12:50:00,38.8,38.81,38.79,38.8,94300.0,26.9511,26.958,26.9441,26.9511,94300.0
2010-07-16 12:55:00,38.79,38.8,38.73,38.76,265300.0,26.9441,26.9511,26.9025,26.9233,265300.0
2010-07-16 13:00:00,38.76,38.78,38.73,38.76,344200.0,26.9233,26.9372,26.9025,26.9233,344200.0
2010-07-16 13:05:00,38.75,38.81,38.75,38.79,133500.0,26.9164,26.958,26.9164,26.9441,133500.0
2010-07-16 13:10:00,38.78,38.8,38.76,38.77,118100.0,26.9372,26.9511,26.9233,26.9302,118100.0
2010-07-16 13:15:00,38.77,38.81,38.76,38.79,103100.0,26.9302,26.958,26.9233,26.9441,103100.0
2010-07-16 13:20:00,38.79,38.81,38.76,38.78,327000.0,26.9441,26.958,26.9233,26.9372,327000.0
2010-07-16 13:25:00,38.78,38.79,38.73,38.75,134200.0,26.9372,26.9441,26.9025,26.9164,134200.0
2010-07-16 13:30:00,38.75,38.83,38.75,38.82,81500.0,26.9164,26.9719,26.9164,26.965,81500.0
2010-07-16 13:35:00,38.82,38.85,38.79,38.8,62600.0,26.965,26.9858,26.9441,26.9511,62600.0
2010-07-16 13:40:00,38.8,38.8,38.73,38.74,245300.0,26.9511,26.9511,26.9025,26.9094,245300.0
2010-07-16 13:45:00,38.75,38.77,38.71,38.77,159000.0,26.9164,26.9302,26.8886,26.9302,159000.0
2010-07-16 13:50:00,38.77,38.77,38.72,38.74,343900.0,26.9302,26.9302,26.8955,26.9094,343900.0
2010-07-16 13:55:00,38.74,38.81,38.74,38.79,184200.0,26.9094,26.958,26.9094,26.9441,184200.0
2010-07-16 14:00:00,38.78,38.84,38.75,38.84,305100.0,26.9372,26.9789,26.9164,26.9789,305100.0
2010-07-16 14:05:00,38.83,38.85,38.8,38.84,231400.0,26.9719,26.9858,26.9511,26.9789,231400.0
2010-07-16 14:10:00,38.84,38.87,38.81,38.85,156200.0,26.9789,26.9997,26.958,26.9858,156200.0
2010-07-16 14:15:00,38.86,38.86,38.78,38.79,163400.0,26.9928,26.9928,26.9372,26.9441,163400.0
2010-07-16 14:20:00,38.79,38.83,38.77,38.83,141100.0,26.9441,26.9719,26.9302,26.9719,141100.0
2010-07-16 14:25:00,38.83,38.87,38.83,38.84,155100.0,26.9719,26.9997,26.9719,26.9789,155100.0
2010-07-16 14:30:00,38.85,38.88,38.81,38.87,211200.0,26.9858,27.0067,26.958,26.9997,211200.0
2010-07-16 14:35:00,38.87,38.87,38.81,38.85,98700.0,26.9997,26.9997,26.958,26.9858,98700.0
2010-07-16 14:40:00,38.85,38.86,38.82,38.84,206900.0,26.9858,26.9928,26.965,26.9789,206900.0
2010-07-16 14:45:00,38.84,38.89,38.83,38.87,116500.0,26.9789,27.0136,26.9719,26.9997,116500.0
2010-07-16 14:50:00,38.86,38.88,38.81,38.87,114100.0,26.9928,27.0067,26.958,26.9997,114100.0
2010-07-16 14:55:00,38.86,38.88,38.84,38.84,131900.0,26.9928,27.0067,26.9789,26.9789,131900.0
2010-07-16 15:00:00,38.84,38.87,38.81,38.83,351400.0,26.9789,26.9997,26.958,26.9719,351400.0
2010-07-16 15:05:00,38.83,38.88,38.79,38.8,283900.0,26.9719,27.0067,26.9441,26.9511,283900.0
2010-07-16 15:10:00,38.8,38.8,38.75,38.79,255100.0,26.9511,26.9511,26.9164,26.9441,255100.0
2010-07-16 15:15:00,38.79,38.81,38.78,38.79,196500.0,26.9441,26.958,26.9372,26.9441,196500.0
2010-07-16 15:20:00,38.79,38.81,38.69,38.7,605700.0,26.9441,26.958,26.8747,26.8816,605700.0
2010-07-16 15:25:00,38.69,38.76,38.68,38.73,273800.0,26.8747,26.9233,26.8677,26.9025,273800.0
2010-07-16 15:30:00,38.72,38.76,38.72,38.76,316500.0,26.8955,26.9233,26.8955,26.9233,316500.0
2010-07-16 15:35:00,38.76,38.86,38.75,38.75,558900.0,26.9233,26.9928,26.9164,26.9164,558900.0
2010-07-16 15:40:00,38.76,38.8,38.74,38.78,490500.0,26.9233,26.9511,26.9094,26.9372,490500.0
2010-07-16 15:45:00,38.79,38.8,38.71,38.72,725500.0,26.9441,26.9511,26.8886,26.8955,725500.0
2010-07-16 15:50:00,38.74,38.87,38.71,38.87,2642600.0,26.9094,26.9997,26.8886,26.9997,2642600.0
2010-07-16 15:55:00,38.86,38.88,38.65,38.73,2570200.0,26.9928,27.0067,26.8469,26.9025,2570200.0
2010-07-19 09:30:00,39.05,39.14,39.0,39.07,353500.0,27.1247,27.1873,27.09,27.1386,353500.0
2010-07-19 09:35:00,39.07,39.09,39.04,39.04,425500.0,27.1386,27.1525,27.1178,27.1178,425500.0
2010-07-19 09:40:00,39.03,39.05,39.0,39.04,420100.0,27.1108,27.1247,27.09,27.1178,420100.0
2010-07-19 09:45:00,39.04,39.08,39.03,39.07,469200.0,27.1178,27.1456,27.1108,27.1386,469200.0
2010-07-19 09:50:00,39.07,39.09,39.04,39.06,402000.0,27.1386,27.1525,27.1178,27.1317,402000.0
2010-07-19 09:55:00,39.05,39.08,39.03,39.04,155000.0,27.1247,27.1456,27.1108,27.1178,155000.0
2010-07-19 10:00:00,39.04,39.05,38.98,39.01,222300.0,27.1178,27.1247,27.0761,27.097,222300.0
2010-07-19 10:05:00,39.01,39.06,38.94,38.96,297100.0,27.097,27.1317,27.0483,27.0622,297100.0
2010-07-19 10:10:00,38.95,38.97,38.9,38.97,216300.0,27.0553,27.0692,27.0205,27.0692,216300.0
2010-07-19 10:15:00,38.97,38.97,38.91,38.92,191300.0,27.0692,27.0692,27.0275,27.0344,191300.0
2010-07-19 10:20:00,38.92,38.94,38.82,38.82,130300.0,27.0344,27.0483,26.965,26.965,130300.0
2010-07-19 10:25:00,38.81,38.83,38.76,38.77,193100.0,26.958,26.9719,26.9233,26.9302,193100.0
2010-07-19 10:30:00,38.76,38.85,38.75,38.82,231200.0,26.9233,26.9858,26.9164,26.965,231200.0
2010-07-19 10:35:00,38.83,38.87,38.79,38.81,154900.0,26.9719,26.9997,26.9441,26.958,154900.0
2010-07-19 10:40:00,38.79,38.85,38.76,38.85,194900.0,26.9441,26.9858,26.9233,26.9858,194900.0
2010-07-19 10:45:00,38.85,38.86,38.77,38.8,125400.0,26.9858,26.9928,26.9302,26.9511,125400.0
2010-07-19 10:50:00,38.8,38.8,38.72,38.74,362900.0,26.9511,26.9511,26.8955,26.9094,362900.0
2010-07-19 10:55:00,38.74,38.78,38.71,38.77,168700.0,26.9094,26.9372,26.8886,26.9302,168700.0
2010-07-19 11:00:00,38.78,38.92,38.76,38.91,308900.0,26.9372,27.0344,26.9233,27.0275,308900.0
2010-07-19 11:05:00,38.9,38.97,38.9,38.94,140100.0,27.0205,27.0692,27.0205,27.0483,140100.0
2010-07-19 11:10:00,38.94,38.96,38.92,38.95,135700.0,27.0483,27.0622,27.0344,27.0553,135700.0
2010-07-19 11:15:00,38.95,38.99,38.95,38.98,99200.0,27.0553,27.0831,27.0553,27.0761,99200.0
2010-07-19 11:20:00,38.98,39.0,38.97,38.99,100200.0,27.0761,27.09,27.0692,27.0831,100200.0
2010-07-19 11:25:00,38.99,39.0,38.94,38.94,41800.0,27.0831,27.09,27.0483,27.0483,41800.0
2010-07-19 11:30:00,38.94,38.96,38.92,38.93,63800.0,27.0483,27.0622,27.0344,27.0414,63800.0
2010-07-19 11:35:00,38.93,38.93,38.89,38.9,135700.0,27.0414,27.0414,27.0136,27.0205,135700.0
2010-07-19 11:40:00,38.9,38.93,38.9,38.92,98100.0,27.0205,27.0414,27.0205,27.0344,98100.0
2010-07-19 11:45:00,38.92,38.93,38.9,38.92,38700.0,27.0344,27.0414,27.0205,27.0344,38700.0
2010-07-19 11:50:00,38.92,38.97,38.92,38.96,55200.0,27.0344,27.0692,27.0344,27.0622,55200.0
2010-07-19 11:55:00,38.97,38.97,38.95,38.96,41100.0,27.0692,27.0692,27.0553,27.0622,41100.0
2010-07-19 12:00:00,38.97,38.97,38.89,38.89,66400.0,27.0692,27.0692,27.0136,27.0136,66400.0
2010-07-19 12:05:00,38.9,38.9,38.86,38.9,40200.0,27.0205,27.0205,26.9928,27.0205,40200.0
2010-07-19 12:10:00,38.9,38.91,38.86,38.87,48500.0,27.0205,27.0275,26.9928,26.9997,48500.0
2010-07-19 12:15:00,38.87,38.93,38.86,38.92,86500.0,26.9997,27.0414,26.9928,27.0344,86500.0
2010-07-19 12:20:00,38.92,38.94,38.91,38.93,105400.0,27.0344,27.0483,27.0275,27.0414,105400.0
2010-07-19 12:25:00,38.94,38.95,38.91,38.95,92300.0,27.0483,27.0553,27.0275,27.0553,92300.0
2010-07-19 12:30:00,38.95,38.95,38.91,38.94,64400.0,27.0553,27.0553,27.0275,27.0483,64400.0
2010-07-19 12:35:00,38.94,38.96,38.93,38.95,141300.0,27.0483,27.0622,27.0414,27.0553,141300.0
2010-07-19 12:40:00,38.95,38.99,38.94,38.99,239600.0,27.0553,27.0831,27.0483,27.0831,239600.0
2010-07-19 12:45:00,38.98,39.02,38.97,39.0,159500.0,27.0761,27.1039,27.0692,27.09,159500.0
2010-07-19 12:50:00,39.0,39.05,39.0,39.02,169700.0,27.09,27.1247,27.09,27.1039,169700.0
2010-07-19 12:55:00,39.02,39.03,38.98,39.02,117900.0,27.1039,27.1108,27.0761,27.1039,117900.0
2010-07-19 13:00:00,39.02,39.02,38.99,39.0,81500.0,27.1039,27.1039,27.0831,27.09,81500.0
2010-07-19 13:05:00,39.0,39.01,38.97,38.98,74200.0,27.09,27.097,27.0692,27.0761,74200.0
2010-07-19 13:10:00,38.99,38.99,38.94,38.95,40800.0,27.0831,27.0831,27.0483,27.0553,40800.0
2010-07-19 13:15:00,38.96,38.96,38.9,38.91,21200.0,27.0622,27.0622,27.0205,27.0275,21200.0
2010-07-19 13:20:00,38.91,38.92,38.9,38.92,41300.0,27.0275,27.0344,27.0205,27.0344,41300.0
2010-07-19 13:25:00,38.92,38.93,38.89,38.89,41300.0,27.0344,27.0414,27.0136,27.0136,41300.0
2010-07-19 13:30:00,38.89,38.94,38.89,38.91,38600.0,27.0136,27.0483,27.0136,27.0275,38600.0
2010-07-19 13:35:00,38.92,38.92,38.89,38.9,30900.0,27.0344,27.0344,27.0136,27.0205,30900.0
2010-07-19 13:40:00,38.9,38.91,38.86,38.86,52900.0,27.0205,27.0275,26.9928,26.9928,52900.0
2010-07-19 13:45:00,38.86,38.88,38.86,38.87,76400.0,26.9928,27.0067,26.9928,26.9997,76400.0
2010-07-19 13:50:00,38.87,38.88,38.85,38.87,117400.0,26.9997,27.0067,26.9858,26.9997,117400.0
2010-07-19 13:55:00,38.87,38.88,38.85,38.86,50100.0,26.9997,27.0067,26.9858,26.9928,50100.0
2010-07-19 14:00:00,38.86,38.89,38.85,38.88,65400.0,26.9928,27.0136,26.9858,27.0067,65400.0
2010-07-19 14:05:00,38.88,38.9,38.87,38.89,78700.0,27.0067,27.0205,26.9997,27.0136,78700.0
2010-07-19 14:10:00,38.9,38.96,38.9,38.95,73700.0,27.0205,27.0622,27.0205,27.0553,73700.0
2010-07-19 14:15:00,38.96,38.99,38.95,38.98,68700.0,27.0622,27.0831,27.0553,27.0761,68700.0
2010-07-19 14:20:00,38.98,38.99,38.94,38.98,78400.0,27.0761,27.0831,27.0483,27.0761,78400.0
2010-07-19 14:25:00,38.98,38.99,38.94,38.95,28200.0,27.0761,27.0831,27.0483,27.0553,28200.0
2010-07-19 14:30:00,38.95,38.98,38.93,38.98,59400.0,27.0553,27.0761,27.0414,27.0761,59400.0
2010-07-19 14:35:00,38.98,38.98,38.95,38.97,85700.0,27.0761,27.0761,27.0553,27.0692,85700.0
2010-07-19 14:40:00,38.97,38.99,38.96,38.99,68100.0,27.0692,27.0831,27.0622,27.0831,68100.0
2010-07-19 14:45:00,38.99,39.03,38.98,39.02,197100.0,27.0831,27.1108,27.0761,27.1039,197100.0
2010-07-19 14:50:00,39.03,39.05,39.02,39.04,135100.0,27.1108,27.1247,27.1039,27.1178,135100.0
2010-07-19 14:55:00,39.05,39.05,38.99,38.99,169400.0,27.1247,27.1247,27.0831,27.0831,169400.0
2010-07-19 15:00:00,39.0,39.06,38.98,39.05,238700.0,27.09,27.1317,27.0761,27.1247,238700.0
2010-07-19 15:05:00,39.05,39.09,39.01,39.08,304500.0,27.1247,27.1525,27.097,27.1456,304500.0
2010-07-19 15:10:00,39.08,39.1,39.06,39.07,152500.0,27.1456,27.1595,27.1317,27.1386,152500.0
2010-07-19 15:15:00,39.07,39.09,39.05,39.08,273200.0,27.1386,27.1525,27.1247,27.1456,273200.0
2010-07-19 15:20:00,39.08,39.08,39.01,39.01,137600.0,27.1456,27.1456,27.097,27.097,137600.0
2010-07-19 15:25:00,39.01,39.01,38.92,38.96,357500.0,27.097,27.097,27.0344,27.0622,357500.0
2010-07-19 15:30:00,38.96,39.04,38.94,39.02,643100.0,27.0622,27.1178,27.0483,27.1039,643100.0
2010-07-19 15:35:00,39.03,39.03,38.96,38.97,1206600.0,27.1108,27.1108,27.0622,27.0692,1206600.0
2010-07-19 15:40:00,38.97,39.03,38.94,39.03,233300.0,27.0692,27.1108,27.0483,27.1108,233300.0
2010-07-19 15:45:00,39.03,39.06,38.96,39.0,503700.0,27.1108,27.1317,27.0622,27.09,503700.0
2010-07-19 15:50:00,39.0,39.03,38.96,39.0,679700.0,27.09,27.1108,27.0622,27.09,679700.0
2010-07-19 15:55:00,39.0,39.07,38.98,39.07,1488100.0,27.09,27.1386,27.0761,27.1386,1488100.0
2010-07-20 09:30:00,39.18,39.27,39.15,39.25,383700.0,27.215,27.2776,27.1942,27.2637,383700.0
2010-07-20 09:35:00,39.25,39.33,39.19,39.32,816700.0,27.2637,27.3192,27.222,27.3123,816700.0
2010-07-20 09:40:00,39.32,39.36,39.3,39.36,739100.0,27.3123,27.3401,27.2984,27.3401,739100.0
2010-07-20 09:45:00,39.36,39.42,39.36,39.41,227900.0,27.3401,27.3817,27.3401,27.3748,227900.0
2010-07-20 09:50:00,39.41,39.51,39.41,39.47,339000.0,27.3748,27.4443,27.3748,27.4165,339000.0
2010-07-20 09:55:00,39.47,39.47,39.42,39.42,353000.0,27.4165,27.4165,27.3817,27.3817,353000.0
2010-07-20 10:00:00,39.42,39.46,39.35,39.35,450700.0,27.3817,27.4095,27.3331,27.3331,450700.0
2010-07-20 10:05:00,39.35,39.38,39.33,39.37,420500.0,27.3331,27.354,27.3192,27.347,420500.0
2010-07-20 10:10:00,39.37,39.45,39.31,39.31,315600.0,27.347,27.4026,27.3053,27.3053,315600.0
2010-07-20 10:15:00,39.32,39.47,39.32,39.47,242600.0,27.3123,27.4165,27.3123,27.4165,242600.0
2010-07-20 10:20:00,39.47,39.55,39.46,39.52,290300.0,27.4165,27.472,27.4095,27.4512,290300.0
2010-07-20 10:25:00,39.52,39.54,39.47,39.48,164100.0,27.4512,27.4651,27.4165,27.4234,164100.0
2010-07-20 10:30:00,39.48,39.54,39.44,39.54,264300.0,27.4234,27.4651,27.3956,27.4651,264300.0
2010-07-20 10:35:00,39.54,39.55,39.52,39.52,265500.0,27.4651,27.472,27.4512,27.4512,265500.0
2010-07-20 10:40:00,39.52,39.58,39.49,39.52,161600.0,27.4512,27.4929,27.4304,27.4512,161600.0
2010-07-20 10:45:00,39.53,39.6,39.53,39.59,261300.0,27.4582,27.5068,27.4582,27.4998,261300.0
2010-07-20 10:50:00,39.58,39.6,39.54,39.54,184200.0,27.4929,27.5068,27.4651,27.4651,184200.0
2010-07-20 10:55:00,39.54,39.56,39.47,39.5,252200.0,27.4651,27.479,27.4165,27.4373,252200.0
2010-07-20 11:00:00,39.5,39.59,39.49,39.57,193100.0,27.4373,27.4998,27.4304,27.4859,193100.0
2010-07-20 11:05:00,39.56,39.61,39.51,39.61,175600.0,27.479,27.5137,27.4443,27.5137,175600.0
2010-07-20 11:10:00,39.61,39.63,39.58,39.61,198600.0,27.5137,27.5276,27.4929,27.5137,198600.0
2010-07-20 11:15:00,39.6,39.68,39.6,39.68,279000.0,27.5068,27.5623,27.5068,27.5623,279000.0
2010-07-20 11:20:00,39.68,39.69,39.64,39.66,150000.0,27.5623,27.5693,27.5346,27.5485,150000.0
2010-07-20 11:25:00,39.66,39.69,39.64,39.65,273800.0,27.5485,27.5693,27.5346,27.5415,273800.0
2010-07-20 11:30:00,39.64,39.66,39.6,39.61,217800.0,27.5346,27.5485,27.5068,27.5137,217800.0
2010-07-20 11:35:00,39.6,39.61,39.58,39.59,105400.0,27.5068,27.5137,27.4929,27.4998,105400.0
2010-07-20 11:40:00,39.58,39.63,39.56,39.62,181200.0,27.4929,27.5276,27.479,27.5207,181200.0
2010-07-20 11:45:00,39.62,39.67,39.62,39.67,190300.0,27.5207,27.5554,27.5207,27.5554,190300.0
2010-07-20 11:50:00,39.67,39.68,39.63,39.67,347900.0,27.5554,27.5623,27.5276,27.5554,347900.0
2010-07-20 11:55:00,39.67,39.69,39.65,39.66,427500.0,27.5554,27.5693,27.5415,27.5485,427500.0
2010-07-20 12:00:00,39.66,39.69,39.64,39.69,221500.0,27.5485,27.5693,27.5346,27.5693,221500.0
2010-07-20 12:05:00,39.69,39.73,39.68,39.71,241300.0,27.5693,27.5971,27.5623,27.5832,241300.0
2010-07-20 12:10:00,39.72,39.72,39.64,39.65,145900.0,27.5901,27.5901,27.5346,27.5415,145900.0
2010-07-20 12:15:00,39.64,39.65,39.63,39.65,134200.0,27.5346,27.5415,27.5276,27.5415,134200.0
2010-07-20 12:20:00,39.64,39.65,39.63,39.64,139400.0,27.5346,27.5415,27.5276,27.5346,139400.0
2010-07-20 12:25:00,39.64,39.7,39.63,39.69,167800.0,27.5346,27.5762,27.5276,27.5693,167800.0
2010-07-20 12:30:00,39.68,39.71,39.68,39.71,99500.0,27.5623,27.5832,27.5623,27.5832,99500.0
2010-07-20 12:35:00,39.71,39.73,39.69,39.7,109500.0,27.5832,27.5971,27.5693,27.5762,109500.0
2010-07-20 12:40:00,39.7,39.74,39.69,39.74,118100.0,27.5762,27.604,27.5693,27.604,118100.0
2010-07-20 12:45:00,39.74,39.8,39.74,39.78,220400.0,27.604,27.6457,27.604,27.6318,220400.0
2010-07-20 12:50:00,39.78,39.78,39.74,39.76,93300.0,27.6318,27.6318,27.604,27.6179,93300.0
2010-07-20 12:55:00,39.77,39.8,39.76,39.78,96100.0,27.6249,27.6457,27.6179,27.6318,96100.0
2010-07-20 13:00:00,39.77,39.8,39.77,39.78,136300.0,27.6249,27.6457,27.6249,27.6318,136300.0
2010-07-20 13:05:00,39.79,39.81,39.77,39.78,93400.0,27.6388,27.6526,27.6249,27.6318,93400.0
2010-07-20 13:10:00,39.78,39.78,39.73,39.73,33300.0,27.6318,27.6318,27.5971,27.5971,33300.0
2010-07-20 13:15:00,39.73,39.82,39.73,39.82,132500.0,27.5971,27.6596,27.5971,27.6596,132500.0
2010-07-20 13:20:00,39.82,39.84,39.79,39.8,106900.0,27.6596,27.6735,27.6388,27.6457,106900.0
2010-07-20 13:25:00,39.81,39.84,39.8,39.84,47500.0,27.6526,27.6735,27.6457,27.6735,47500.0
2010-07-20 13:30:00,39.84,39.87,39.81,39.87,128600.0,27.6735,27.6943,27.6526,27.6943,128600.0
2010-07-20 13:35:00,39.87,39.95,39.87,39.95,374000.0,27.6943,27.7499,27.6943,27.7499,374000.0
2010-07-20 13:40:00,39.94,39.97,39.9,39.93,424300.0,27.7429,27.7638,27.7152,27.736,424300.0
2010-07-20 13:45:00,39.93,39.98,39.93,39.95,406800.0,27.736,27.7707,27.736,27.7499,406800.0
2010-07-20 13:50:00,39.96,40.05,39.93,40.04,480100.0,27.7568,27.8194,27.736,27.8124,480100.0
2010-07-20 13:55:00,40.04,40.1,40.01,40.07,499200.0,27.8124,27.8541,27.7916,27.8332,499200.0
2010-07-20 14:00:00,40.07,40.1,39.98,39.98,295400.0,27.8332,27.8541,27.7707,27.7707,295400.0
2010-07-20 14:05:00,39.98,40.02,39.96,39.96,245300.0,27.7707,27.7985,27.7568,27.7568,245300.0
2010-07-20 14:10:00,39.97,40.0,39.95,39.95,213200.0,27.7638,27.7846,27.7499,27.7499,213200.0
2010-07-20 14:15:00,39.95,40.0,39.93,39.99,135300.0,27.7499,27.7846,27.736,27.7777,135300.0
2010-07-20 14:20:00,39.98,39.98,39.87,39.9,301600.0,27.7707,27.7707,27.6943,27.7152,301600.0
2010-07-20 14:25:00,39.89,39.97,39.88,39.94,257000.0,27.7082,27.7638,27.7013,27.7429,257000.0
2010-07-20 14:30:00,39.94,39.98,39.93,39.95,169000.0,27.7429,27.7707,27.736,27.7499,169000.0
2010-07-20 14:35:00,39.95,39.99,39.91,39.96,229600.0,27.7499,27.7777,27.7221,27.7568,229600.0
2010-07-20 14:40:00,39.95,39.96,39.89,39.89,398900.0,27.7499,27.7568,27.7082,27.7082,398900.0
2010-07-20 14:45:00,39.89,39.96,39.87,39.95,237200.0,27.7082,27.7568,27.6943,27.7499,237200.0
2010-07-20 14:50:00,39.96,39.97,39.93,39.94,251000.0,27.7568,27.7638,27.736,27.7429,251000.0
2010-07-20 14:55:00,39.94,39.95,39.89,39.9,85200.0,27.7429,27.7499,27.7082,27.7152,85200.0
2010-07-20 15:00:00,39.91,40.0,39.87,40.0,168100.0,27.7221,27.7846,27.6943,27.7846,168100.0
2010-07-20 15:05:00,40.0,40.01,39.95,40.0,249100.0,27.7846,27.7916,27.7499,27.7846,249100.0
2010-07-20 15:10:00,39.99,40.05,39.97,40.04,196500.0,27.7777,27.8194,27.7638,27.8124,196500.0
2010-07-20 15:15:00,40.04,40.07,40.0,40.01,247400.0,27.8124,27.8332,27.7846,27.7916,247400.0
2010-07-20 15:20:00,40.0,40.04,39.97,40.03,254900.0,27.7846,27.8124,27.7638,27.8055,254900.0
2010-07-20 15:25:00,40.03,40.11,39.98,40.04,633600.0,27.8055,27.861,27.7707,27.8124,633600.0
2010-07-20 15:30:00,40.04,40.17,40.03,40.15,533400.0,27.8124,27.9027,27.8055,27.8888,533400.0
2010-07-20 15:35:00,40.15,40.18,40.08,40.08,544400.0,27.8888,27.9097,27.8402,27.8402,544400.0
2010-07-20 15:40:00,40.08,40.12,40.03,40.11,716700.0,27.8402,27.868,27.8055,27.861,716700.0
2010-07-20 15:45:00,40.11,40.14,40.08,40.13,1021500.0,27.861,27.8819,27.8402,27.8749,1021500.0
2010-07-20 15:50:00,40.14,40.14,40.02,40.02,2615700.0,27.8819,27.8819,27.7985,27.7985,2615700.0
2010-07-20 15:55:00,40.01,40.16,40.0,40.14,2091600.0,27.7916,27.8958,27.7846,27.8819,2091600.0
2010-07-21 09:30:00,40.45,40.48,40.39,40.42,339900.0,28.0972,28.118,28.0555,28.0764,339900.0
2010-07-21 09:35:00,40.42,40.42,40.31,40.31,199100.0,28.0764,28.0764,28.0,28.0,199100.0
2010-07-21 09:40:00,40.31,40.31,40.24,40.26,296900.0,28.0,28.0,27.9513,27.9652,296900.0
2010-07-21 09:45:00,40.25,40.26,40.15,40.2,318300.0,27.9583,27.9652,27.8888,27.9235,318300.0
2010-07-21 09:50:00,40.2,40.23,40.11,40.13,322600.0,27.9235,27.9444,27.861,27.8749,322600.0
2010-07-21 09:55:00,40.12,40.25,40.09,40.25,243100.0,27.868,27.9583,27.8471,27.9583,243100.0
2010-07-21 10:00:00,40.25,40.29,40.17,40.29,303900.0,27.9583,27.9861,27.9027,27.9861,303900.0
2010-07-21 10:05:00,40.29,40.29,40.21,40.24,330700.0,27.9861,27.9861,27.9305,27.9513,330700.0
2010-07-21 10:10:00,40.24,40.37,40.24,40.36,324700.0,27.9513,28.0416,27.9513,28.0347,324700.0
2010-07-21 10:15:00,40.34,40.4,40.34,40.36,219400.0,28.0208,28.0625,28.0208,28.0347,219400.0
2010-07-21 10:20:00,40.37,40.37,40.33,40.35,172900.0,28.0416,28.0416,28.0138,28.0277,172900.0
2010-07-21 10:25:00,40.36,40.37,40.31,40.34,111100.0,28.0347,28.0416,28.0,28.0208,111100.0
2010-07-21 10:30:00,40.33,40.34,40.28,40.29,273700.0,28.0138,28.0208,27.9791,27.9861,273700.0
2010-07-21 10:35:00,40.3,40.36,40.3,40.3,162700.0,27.993,28.0347,27.993,27.993,162700.0
2010-07-21 10:40:00,40.3,40.33,40.27,40.29,119500.0,27.993,28.0138,27.9722,27.9861,119500.0
2010-07-21 10:45:00,40.29,40.31,40.25,40.31,94300.0,27.9861,28.0,27.9583,28.0,94300.0
2010-07-21 10:50:00,40.31,40.33,40.29,40.31,93300.0,28.0,28.0138,27.9861,28.0,93300.0
2010-07-21 10:55:00,40.31,40.33,40.29,40.32,189100.0,28.0,28.0138,27.9861,28.0069,189100.0
2010-07-21 11:00:00,40.33,40.33,40.3,40.32,170100.0,28.0138,28.0138,27.993,28.0069,170100.0
2010-07-21 11:05:00,40.32,40.32,40.26,40.26,440500.0,28.0069,28.0069,27.9652,27.9652,440500.0
2010-07-21 11:10:00,40.25,40.27,40.2,40.26,227000.0,27.9583,27.9722,27.9235,27.9652,227000.0
2010-07-21 11:15:00,40.25,40.26,40.17,40.2,170600.0,27.9583,27.9652,27.9027,27.9235,170600.0
2010-07-21 11:20:00,40.2,40.29,40.19,40.26,98000.0,27.9235,27.9861,27.9166,27.9652,98000.0
2010-07-21 11:25:00,40.26,40.27,40.21,40.23,58000.0,27.9652,27.9722,27.9305,27.9444,58000.0
2010-07-21 11:30:00,40.23,40.23,40.17,40.19,44000.0,27.9444,27.9444,27.9027,27.9166,44000.0
2010-07-21 11:35:00,40.19,40.27,40.18,40.25,96700.0,27.9166,27.9722,27.9097,27.9583,96700.0
2010-07-21 11:40:00,40.26,40.29,40.25,40.25,64600.0,27.9652,27.9861,27.9583,27.9583,64600.0
2010-07-21 11:45:00,40.26,40.26,40.23,40.24,66800.0,27.9652,27.9652,27.9444,27.9513,66800.0
2010-07-21 11:50:00,40.24,40.28,40.23,40.26,60900.0,27.9513,27.9791,27.9444,27.9652,60900.0
2010-07-21 11:55:00,40.27,40.35,40.26,40.34,99500.0,27.9722,28.0277,27.9652,28.0208,99500.0
2010-07-21 12:00:00,40.34,40.38,40.33,40.36,405600.0,28.0208,28.0486,28.0138,28.0347,405600.0
2010-07-21 12:05:00,40.36,40.39,40.31,40.31,200600.0,28.0347,28.0555,28.0,28.0,200600.0
2010-07-21 12:10:00,40.31,40.38,40.29,40.36,61700.0,28.0,28.0486,27.9861,28.0347,61700.0
2010-07-21 12:15:00,40.35,40.39,40.31,40.31,35200.0,28.0277,28.0555,28.0,28.0,35200.0
2010-07-21 12:20:00,40.32,40.32,40.29,40.31,39900.0,28.0069,28.0069,27.9861,28.0,39900.0
2010-07-21 12:25:00,40.31,40.36,40.31,40.35,54100.0,28.0,28.0347,28.0,28.0277,54100.0
2010-07-21 12:30:00,40.36,40.39,40.35,40.36,120300.0,28.0347,28.0555,28.0277,28.0347,120300.0
2010-07-21 12:35:00,40.36,40.4,40.35,40.39,70800.0,28.0347,28.0625,28.0277,28.0555,70800.0
2010-07-21 12:40:00,40.39,40.41,40.35,40.35,47500.0,28.0555,28.0694,28.0277,28.0277,47500.0
2010-07-21 12:45:00,40.35,40.38,40.33,40.37,24500.0,28.0277,28.0486,28.0138,28.0416,24500.0
2010-07-21 12:50:00,40.37,40.37,40.31,40.32,44900.0,28.0416,28.0416,28.0,28.0069,44900.0
2010-07-21 12:55:00,40.31,40.32,40.29,40.3,38000.0,28.0,28.0069,27.9861,27.993,38000.0
2010-07-21 13:00:00,40.3,40.34,40.29,40.34,49100.0,27.993,28.0208,27.9861,28.0208,49100.0
2010-07-21 13:05:00,40.33,40.36,40.33,40.35,29000.0,28.0138,28.0347,28.0138,28.0277,29000.0
2010-07-21 13:10:00,40.35,40.35,40.32,40.32,45700.0,28.0277,28.0277,28.0069,28.0069,45700.0
2010-07-21 13:15:00,40.33,40.35,40.31,40.32,46200.0,28.0138,28.0277,28.0,28.0069,46200.0
2010-07-21 13:20:00,40.31,40.34,40.3,40.3,17400.0,28.0,28.0208,27.993,27.993,17400.0
2010-07-21 13:25:00,40.29,40.32,40.28,40.32,40500.0,27.9861,28.0069,27.9791,28.0069,40500.0
2010-07-21 13:30:00,40.32,40.37,40.32,40.36,53400.0,28.0069,28.0416,28.0069,28.0347,53400.0
2010-07-21 13:35:00,40.36,40.36,40.34,40.35,16800.0,28.0347,28.0347,28.0208,28.0277,16800.0
2010-07-21 13:40:00,40.34,40.34,40.31,40.31,51400.0,28.0208,28.0208,28.0,28.0,51400.0
2010-07-21 13:45:00,40.31,40.33,40.28,40.32,63300.0,28.0,28.0138,27.9791,28.0069,63300.0
2010-07-21 13:50:00,40.32,40.4,40.31,40.37,72200.0,28.0069,28.0625,28.0,28.0416,72200.0
2010-07-21 13:55:00,40.37,40.39,40.32,40.32,131500.0,28.0416,28.0555,28.0069,28.0069,131500.0
2010-07-21 14:00:00,40.33,40.34,40.17,40.26,357700.0,28.0138,28.0208,27.9027,27.9652,357700.0
2010-07-21 14:05:00,40.26,40.26,40.1,40.13,181800.0,27.9652,27.9652,27.8541,27.8749,181800.0
2010-07-21 14:10:00,40.1,40.11,39.92,40.02,471800.0,27.8541,27.861,27.7291,27.7985,471800.0
2010-07-21 14:15:00,40.01,40.06,39.94,40.05,239900.0,27.7916,27.8263,27.7429,27.8194,239900.0
2010-07-21 14:20:00,40.05,40.09,40.0,40.05,358500.0,27.8194,27.8471,27.7846,27.8194,358500.0
2010-07-21 14:25:00,40.06,40.09,40.01,40.02,184900.0,27.8263,27.8471,27.7916,27.7985,184900.0
2010-07-21 14:30:00,40.01,40.02,39.89,39.9,381900.0,27.7916,27.7985,27.7082,27.7152,381900.0
2010-07-21 14:35:00,39.9,39.97,39.89,39.96,253300.0,27.7152,27.7638,27.7082,27.7568,253300.0
2010-07-21 14:40:00,39.97,40.01,39.94,40.01,112100.0,27.7638,27.7916,27.7429,27.7916,112100.0
2010-07-21 14:45:00,39.99,40.02,39.92,39.94,159600.0,27.7777,27.7985,27.7291,27.7429,159600.0
2010-07-21 14:50:00,39.94,39.96,39.82,39.83,246100.0,27.7429,27.7568,27.6596,27.6665,246100.0
2010-07-21 14:55:00,39.83,39.85,39.76,39.81,196300.0,27.6665,27.6804,27.6179,27.6526,196300.0
2010-07-21 15:00:00,39.81,39.84,39.77,39.84,167200.0,27.6526,27.6735,27.6249,27.6735,167200.0
2010-07-21 15:05:00,39.84,39.94,39.84,39.92,148200.0,27.6735,27.7429,27.6735,27.7291,148200.0
2010-07-21 15:10:00,39.92,39.96,39.86,39.96,112900.0,27.7291,27.7568,27.6874,27.7568,112900.0
2010-07-21 15:15:00,39.95,40.0,39.85,39.85,230600.0,27.7499,27.7846,27.6804,27.6804,230600.0
2010-07-21 15:20:00,39.84,40.0,39.81,39.95,271000.0,27.6735,27.7846,27.6526,27.7499,271000.0
2010-07-21 15:25:00,39.95,39.97,39.9,39.9,189700.0,27.7499,27.7638,27.7152,27.7152,189700.0
2010-07-21 15:30:00,39.9,40.0,39.89,39.96,210900.0,27.7152,27.7846,27.7082,27.7568,210900.0
2010-07-21 15:35:00,39.96,40.0,39.93,39.97,413000.0,27.7568,27.7846,27.736,27.7638,413000.0
2010-07-21 15:40:00,39.97,39.97,39.89,39.95,270500.0,27.7638,27.7638,27.7082,27.7499,270500.0
2010-07-21 15:45:00,39.95,40.0,39.93,39.98,508200.0,27.7499,27.7846,27.736,27.7707,508200.0
2010-07-21 15:50:00,40.0,40.08,39.98,40.04,596300.0,27.7846,27.8402,27.7707,27.8124,596300.0
2010-07-21 15:55:00,40.04,40.06,39.98,40.03,1164600.0,27.8124,27.8263,27.7707,27.8055,1164600.0
2010-07-22 09:30:00,40.73,40.84,40.72,40.77,351700.0,28.2917,28.3681,28.2847,28.3195,351700.0
2010-07-22 09:35:00,40.78,40.89,40.77,40.86,397900.0,28.3264,28.4028,28.3195,28.382,397900.0
2010-07-22 09:40:00,40.86,40.98,40.84,40.97,379800.0,28.382,28.4653,28.3681,28.4584,379800.0
2010-07-22 09:45:00,40.97,41.04,40.92,40.98,631600.0,28.4584,28.507,28.4237,28.4653,631600.0
2010-07-22 09:50:00,40.98,41.0,40.91,40.94,272700.0,28.4653,28.4792,28.4167,28.4376,272700.0
2010-07-22 09:55:00,40.93,40.95,40.89,40.9,391200.0,28.4306,28.4445,28.4028,28.4098,391200.0
2010-07-22 10:00:00,40.9,41.09,40.9,41.08,695100.0,28.4098,28.5418,28.4098,28.5348,695100.0
2010-07-22 10:05:00,41.08,41.14,41.08,41.1,970800.0,28.5348,28.5765,28.5348,28.5487,970800.0
2010-07-22 10:10:00,41.11,41.18,41.1,41.17,344300.0,28.5556,28.6043,28.5487,28.5973,344300.0
2010-07-22 10:15:00,41.17,41.2,41.1,41.11,430100.0,28.5973,28.6182,28.5487,28.5556,430100.0
2010-07-22 10:20:00,41.11,41.12,41.03,41.03,289100.0,28.5556,28.5626,28.5001,28.5001,289100.0
2010-07-22 10:25:00,41.03,41.07,41.01,41.07,587400.0,28.5001,28.5279,28.4862,28.5279,587400.0
2010-07-22 10:30:00,41.08,41.1,41.04,41.04,394600.0,28.5348,28.5487,28.507,28.507,394600.0
2010-07-22 10:35:00,41.05,41.09,41.04,41.07,179600.0,28.514,28.5418,28.507,28.5279,179600.0
2010-07-22 10:40:00,41.07,41.16,41.07,41.1,287600.0,28.5279,28.5904,28.5279,28.5487,287600.0
2010-07-22 10:45:00,41.1,41.13,41.09,41.13,166500.0,28.5487,28.5695,28.5418,28.5695,166500.0
2010-07-22 10:50:00,41.13,41.17,41.11,41.16,180300.0,28.5695,28.5973,28.5556,28.5904,180300.0
2010-07-22 10:55:00,41.16,41.16,41.08,41.09,181500.0,28.5904,28.5904,28.5348,28.5418,181500.0
2010-07-22 11:00:00,41.09,41.13,41.07,41.08,121400.0,28.5418,28.5695,28.5279,28.5348,121400.0
2010-07-22 11:05:00,41.09,41.13,41.08,41.11,227100.0,28.5418,28.5695,28.5348,28.5556,227100.0
2010-07-22 11:10:00,41.11,41.15,41.11,41.15,220500.0,28.5556,28.5834,28.5556,28.5834,220500.0
2010-07-22 11:15:00,41.15,41.17,41.13,41.14,328400.0,28.5834,28.5973,28.5695,28.5765,328400.0
2010-07-22 11:20:00,41.15,41.17,41.13,41.16,151000.0,28.5834,28.5973,28.5695,28.5904,151000.0
2010-07-22 11:25:00,41.16,41.19,41.16,41.18,185000.0,28.5904,28.6112,28.5904,28.6043,185000.0
2010-07-22 11:30:00,41.18,41.2,41.17,41.19,586300.0,28.6043,28.6182,28.5973,28.6112,586300.0
2010-07-22 11:35:00,41.19,41.2,41.15,41.15,718000.0,28.6112,28.6182,28.5834,28.5834,718000.0
2010-07-22 11:40:00,41.15,41.16,41.14,41.14,182000.0,28.5834,28.5904,28.5765,28.5765,182000.0
2010-07-22 11:45:00,41.14,41.15,41.13,41.14,195400.0,28.5765,28.5834,28.5695,28.5765,195400.0
2010-07-22 11:50:00,41.14,41.17,41.11,41.13,539400.0,28.5765,28.5973,28.5556,28.5695,539400.0
2010-07-22 11:55:00,41.14,41.15,41.12,41.15,68000.0,28.5765,28.5834,28.5626,28.5834,68000.0
2010-07-22 12:00:00,41.14,41.17,41.14,41.16,89800.0,28.5765,28.5973,28.5765,28.5904,89800.0
2010-07-22 12:05:00,41.15,41.18,41.14,41.17,122800.0,28.5834,28.6043,28.5765,28.5973,122800.0
2010-07-22 12:10:00,41.17,41.19,41.16,41.17,98100.0,28.5973,28.6112,28.5904,28.5973,98100.0
2010-07-22 12:15:00,41.16,41.2,41.16,41.2,83000.0,28.5904,28.6182,28.5904,28.6182,83000.0
2010-07-22 12:20:00,41.2,41.25,41.16,41.25,1143400.0,28.6182,28.6529,28.5904,28.6529,1143400.0
2010-07-22 12:25:00,41.24,41.25,41.22,41.24,209900.0,28.6459,28.6529,28.6321,28.6459,209900.0
2010-07-22 12:30:00,41.24,41.27,41.19,41.22,370400.0,28.6459,28.6668,28.6112,28.6321,370400.0
2010-07-22 12:35:00,41.21,41.22,41.18,41.22,57500.0,28.6251,28.6321,28.6043,28.6321,57500.0
2010-07-22 12:40:00,41.21,41.27,41.19,41.26,238600.0,28.6251,28.6668,28.6112,28.6598,238600.0
2010-07-22 12:45:00,41.26,41.28,41.24,41.27,182300.0,28.6598,28.6737,28.6459,28.6668,182300.0
2010-07-22 12:50:00,41.27,41.31,41.26,41.3,201500.0,28.6668,28.6946,28.6598,28.6876,201500.0
2010-07-22 12:55:00,41.3,41.33,41.3,41.33,381800.0,28.6876,28.7085,28.6876,28.7085,381800.0
2010-07-22 13:00:00,41.33,41.34,41.3,41.3,71900.0,28.7085,28.7154,28.6876,28.6876,71900.0
2010-07-22 13:05:00,41.3,41.31,41.24,41.24,156600.0,28.6876,28.6946,28.6459,28.6459,156600.0
2010-07-22 13:10:00,41.25,41.27,41.24,41.27,76800.0,28.6529,28.6668,28.6459,28.6668,76800.0
2010-07-22 13:15:00,41.27,41.3,41.26,41.29,74500.0,28.6668,28.6876,28.6598,28.6807,74500.0
2010-07-22 13:20:00,41.3,41.3,41.29,41.29,24100.0,28.6876,28.6876,28.6807,28.6807,24100.0
2010-07-22 13:25:00,41.3,41.3,41.28,41.28,48200.0,28.6876,28.6876,28.6737,28.6737,48200.0
2010-07-22 13:30:00,41.28,41.3,41.23,41.25,310100.0,28.6737,28.6876,28.639,28.6529,310100.0
2010-07-22 13:35:00,41.25,41.26,41.23,41.24,40000.0,28.6529,28.6598,28.639,28.6459,40000.0
2010-07-22 13:40:00,41.24,41.24,41.21,41.22,95000.0,28.6459,28.6459,28.6251,28.6321,95000.0
2010-07-22 13:45:00,41.21,41.22,41.18,41.21,61500.0,28.6251,28.6321,28.6043,28.6251,61500.0
2010-07-22 13:50:00,41.22,41.23,41.18,41.2,116900.0,28.6321,28.639,28.6043,28.6182,116900.0
2010-07-22 13:55:00,41.2,41.24,41.19,41.24,44600.0,28.6182,28.6459,28.6112,28.6459,44600.0
2010-07-22 14:00:00,41.24,41.25,41.2,41.23,145200.0,28.6459,28.6529,28.6182,28.639,145200.0
2010-07-22 14:05:00,41.23,41.27,41.22,41.27,62000.0,28.639,28.6668,28.6321,28.6668,62000.0
2010-07-22 14:10:00,41.27,41.29,41.23,41.28,171800.0,28.6668,28.6807,28.639,28.6737,171800.0
2010-07-22 14:15:00,41.28,41.32,41.28,41.28,154400.0,28.6737,28.7015,28.6737,28.6737,154400.0
2010-07-22 14:20:00,41.28,41.31,41.26,41.3,112800.0,28.6737,28.6946,28.6598,28.6876,112800.0
2010-07-22 14:25:00,41.31,41.35,41.3,41.34,208000.0,28.6946,28.7224,28.6876,28.7154,208000.0
2010-07-22 14:30:00,41.34,41.35,41.27,41.28,133100.0,28.7154,28.7224,28.6668,28.6737,133100.0
2010-07-22 14:35:00,41.28,41.3,41.27,41.28,189700.0,28.6737,28.6876,28.6668,28.6737,189700.0
2010-07-22 14:40:00,41.28,41.28,41.23,41.24,101500.0,28.6737,28.6737,28.639,28.6459,101500.0
2010-07-22 14:45:00,41.24,41.26,41.21,41.25,154400.0,28.6459,28.6598,28.6251,28.6529,154400.0
2010-07-22 14:50:00,41.25,41.26,41.23,41.26,100600.0,28.6529,28.6598,28.639,28.6598,100600.0
2010-07-22 14:55:00,41.27,41.29,41.26,41.28,79100.0,28.6668,28.6807,28.6598,28.6737,79100.0
2010-07-22 15:00:00,41.29,41.29,41.26,41.27,87300.0,28.6807,28.6807,28.6598,28.6668,87300.0
2010-07-22 15:05:00,41.26,41.27,41.21,41.25,110000.0,28.6598,28.6668,28.6251,28.6529,110000.0
2010-07-22 15:10:00,41.24,41.26,41.21,41.26,226700.0,28.6459,28.6598,28.6251,28.6598,226700.0
2010-07-22 15:15:00,41.25,41.31,41.24,41.28,152700.0,28.6529,28.6946,28.6459,28.6737,152700.0
2010-07-22 15:20:00,41.28,41.28,41.21,41.22,183100.0,28.6737,28.6737,28.6251,28.6321,183100.0
2010-07-22 15:25:00,41.22,41.23,41.2,41.22,118500.0,28.6321,28.639,28.6182,28.6321,118500.0
2010-07-22 15:30:00,41.22,41.23,41.15,41.15,187800.0,28.6321,28.639,28.5834,28.5834,187800.0
2010-07-22 15:35:00,41.16,41.16,41.0,41.04,582200.0,28.5904,28.5904,28.4792,28.507,582200.0
2010-07-22 15:40:00,41.04,41.06,40.99,41.06,584500.0,28.507,28.5209,28.4723,28.5209,584500.0
2010-07-22 15:45:00,41.06,41.11,41.03,41.08,992600.0,28.5209,28.5556,28.5001,28.5348,992600.0
2010-07-22 15:50:00,41.08,41.14,41.04,41.08,1116300.0,28.5348,28.5765,28.507,28.5348,1116300.0
2010-07-22 15:55:00,41.08,41.19,41.07,41.11,2079800.0,28.5348,28.6112,28.5279,28.5556,2079800.0
2010-07-23 09:30:00,41.09,41.1,40.99,40.99,322500.0,28.5418,28.5487,28.4723,28.4723,322500.0
2010-07-23 09:35:00,41.0,41.06,40.96,41.05,1195600.0,28.4792,28.5209,28.4515,28.514,1195600.0
2010-07-23 09:40:00,41.05,41.18,41.04,41.15,965700.0,28.514,28.6043,28.507,28.5834,965700.0
2010-07-23 09:45:00,41.16,41.18,41.11,41.12,135700.0,28.5904,28.6043,28.5556,28.5626,135700.0
2010-07-23 09:50:00,41.12,41.13,40.89,40.9,1012500.0,28.5626,28.5695,28.4028,28.4098,1012500.0
2010-07-23 09:55:00,40.91,40.96,40.79,40.79,672400.0,28.4167,28.4515,28.3334,28.3334,672400.0
2010-07-23 10:00:00,40.8,40.89,40.76,40.84,365900.0,28.3403,28.4028,28.3125,28.3681,365900.0
2010-07-23 10:05:00,40.84,40.97,40.84,40.95,980900.0,28.3681,28.4584,28.3681,28.4445,980900.0
2010-07-23 10:10:00,40.95,41.05,40.9,41.04,611500.0,28.4445,28.514,28.4098,28.507,611500.0
2010-07-23 10:15:00,41.03,41.06,41.0,41.05,289600.0,28.5001,28.5209,28.4792,28.514,289600.0
2010-07-23 10:20:00,41.05,41.06,40.98,40.99,160000.0,28.514,28.5209,28.4653,28.4723,160000.0
2010-07-23 10:25:00,41.0,41.1,41.0,41.09,148900.0,28.4792,28.5487,28.4792,28.5418,148900.0
2010-07-23 10:30:00,41.1,41.16,41.1,41.12,169500.0,28.5487,28.5904,28.5487,28.5626,169500.0
2010-07-23 10:35:00,41.13,41.14,41.1,41.1,115400.0,28.5695,28.5765,28.5487,28.5487,115400.0
2010-07-23 10:40:00,41.11,41.15,41.09,41.14,280300.0,28.5556,28.5834,28.5418,28.5765,280300.0
2010-07-23 10:45:00,41.14,41.2,41.13,41.19,479400.0,28.5765,28.6182,28.5695,28.6112,479400.0
2010-07-23 10:50:00,41.18,41.21,41.1,41.12,367000.0,28.6043,28.6251,28.5487,28.5626,367000.0
2010-07-23 10:55:00,41.12,41.19,41.11,41.13,180400.0,28.5626,28.6112,28.5556,28.5695,180400.0
2010-07-23 11:00:00,41.13,41.15,41.1,41.14,167300.0,28.5695,28.5834,28.5487,28.5765,167300.0
2010-07-23 11:05:00,41.14,41.21,41.14,41.17,80300.0,28.5765,28.6251,28.5765,28.5973,80300.0
2010-07-23 11:10:00,41.18,41.19,41.09,41.11,211200.0,28.6043,28.6112,28.5418,28.5556,211200.0
2010-07-23 11:15:00,41.12,41.15,41.1,41.14,239000.0,28.5626,28.5834,28.5487,28.5765,239000.0
2010-07-23 11:20:00,41.14,41.16,41.12,41.14,136600.0,28.5765,28.5904,28.5626,28.5765,136600.0
2010-07-23 11:25:00,41.15,41.18,41.09,41.1,447200.0,28.5834,28.6043,28.5418,28.5487,447200.0
2010-07-23 11:30:00,41.1,41.12,41.09,41.11,234600.0,28.5487,28.5626,28.5418,28.5556,234600.0
2010-07-23 11:35:00,41.11,41.15,41.1,41.14,126300.0,28.5556,28.5834,28.5487,28.5765,126300.0
2010-07-23 11:40:00,41.14,41.14,41.08,41.09,135300.0,28.5765,28.5765,28.5348,28.5418,135300.0
2010-07-23 11:45:00,41.1,41.16,41.09,41.16,96300.0,28.5487,28.5904,28.5418,28.5904,96300.0
2010-07-23 11:50:00,41.16,41.2,41.16,41.2,130300.0,28.5904,28.6182,28.5904,28.6182,130300.0
2010-07-23 11:55:00,41.19,41.24,41.12,41.18,165700.0,28.6112,28.6459,28.5626,28.6043,165700.0
2010-07-23 12:00:00,41.19,41.26,41.07,41.08,287900.0,28.6112,28.6598,28.5279,28.5348,287900.0
2010-07-23 12:05:00,41.09,41.17,41.09,41.1,184800.0,28.5418,28.5973,28.5418,28.5487,184800.0
2010-07-23 12:10:00,41.1,41.12,40.98,41.06,455500.0,28.5487,28.5626,28.4653,28.5209,455500.0
2010-07-23 12:15:00,41.05,41.14,41.0,41.13,228000.0,28.514,28.5765,28.4792,28.5695,228000.0
2010-07-23 12:20:00,41.13,41.13,41.02,41.05,420800.0,28.5695,28.5695,28.4931,28.514,420800.0
2010-07-23 12:25:00,41.05,41.11,41.05,41.08,79200.0,28.514,28.5556,28.514,28.5348,79200.0
2010-07-23 12:30:00,41.09,41.09,41.0,41.03,130900.0,28.5418,28.5418,28.4792,28.5001,130900.0
2010-07-23 12:35:00,41.03,41.03,40.95,41.0,592600.0,28.5001,28.5001,28.4445,28.4792,592600.0
2010-07-23 12:40:00,41.0,41.02,40.93,40.93,100000.0,28.4792,28.4931,28.4306,28.4306,100000.0
2010-07-23 12:45:00,40.93,40.95,40.9,40.95,168800.0,28.4306,28.4445,28.4098,28.4445,168800.0
2010-07-23 12:50:00,40.94,40.98,40.93,40.97,60400.0,28.4376,28.4653,28.4306,28.4584,60400.0
2010-07-23 12:55:00,40.97,41.06,40.96,41.05,126900.0,28.4584,28.5209,28.4515,28.514,126900.0
2010-07-23 13:00:00,41.05,41.05,40.98,40.99,142000.0,28.514,28.514,28.4653,28.4723,142000.0
2010-07-23 13:05:00,40.98,41.0,40.95,40.99,69000.0,28.4653,28.4792,28.4445,28.4723,69000.0
2010-07-23 13:10:00,40.99,41.09,40.98,41.08,92200.0,28.4723,28.5418,28.4653,28.5348,92200.0
2010-07-23 13:15:00,41.08,41.18,41.06,41.17,522400.0,28.5348,28.6043,28.5209,28.5973,522400.0
2010-07-23 13:20:00,41.17,41.28,41.17,41.27,638500.0,28.5973,28.6737,28.5973,28.6668,638500.0
2010-07-23 13:25:00,41.27,41.37,41.27,41.37,411300.0,28.6668,28.7362,28.6668,28.7362,411300.0
2010-07-23 13:30:00,41.36,41.4,41.34,41.35,326100.0,28.7293,28.7571,28.7154,28.7224,326100.0
2010-07-23 13:35:00,41.35,41.36,41.32,41.33,106100.0,28.7224,28.7293,28.7015,28.7085,106100.0
2010-07-23 13:40:00,41.33,41.34,41.3,41.31,56000.0,28.7085,28.7154,28.6876,28.6946,56000.0
2010-07-23 13:45:00,41.31,41.33,41.3,41.33,58100.0,28.6946,28.7085,28.6876,28.7085,58100.0
2010-07-23 13:50:00,41.33,41.41,41.33,41.38,192400.0,28.7085,28.764,28.7085,28.7432,192400.0
2010-07-23 13:55:00,41.38,41.42,41.38,41.42,119200.0,28.7432,28.771,28.7432,28.771,119200.0
2010-07-23 14:00:00,41.42,41.51,41.39,41.49,278000.0,28.771,28.8335,28.7501,28.8196,278000.0
2010-07-23 14:05:00,41.48,41.51,41.48,41.5,103200.0,28.8127,28.8335,28.8127,28.8265,103200.0
2010-07-23 14:10:00,41.49,41.5,41.43,41.44,120400.0,28.8196,28.8265,28.7779,28.7849,120400.0
2010-07-23 14:15:00,41.45,41.46,41.44,41.45,29300.0,28.7918,28.7988,28.7849,28.7918,29300.0
2010-07-23 14:20:00,41.45,41.46,41.32,41.36,235500.0,28.7918,28.7988,28.7015,28.7293,235500.0
2010-07-23 14:25:00,41.36,41.37,41.33,41.36,52800.0,28.7293,28.7362,28.7085,28.7293,52800.0
2010-07-23 14:30:00,41.37,41.4,41.35,41.37,130700.0,28.7362,28.7571,28.7224,28.7362,130700.0
2010-07-23 14:35:00,41.36,41.38,41.33,41.36,100200.0,28.7293,28.7432,28.7085,28.7293,100200.0
2010-07-23 14:40:00,41.36,41.4,41.34,41.4,88700.0,28.7293,28.7571,28.7154,28.7571,88700.0
2010-07-23 14:45:00,41.4,41.43,41.38,41.43,77900.0,28.7571,28.7779,28.7432,28.7779,77900.0
2010-07-23 14:50:00,41.43,41.48,41.43,41.48,85900.0,28.7779,28.8127,28.7779,28.8127,85900.0
2010-07-23 14:55:00,41.47,41.49,41.42,41.45,149900.0,28.8057,28.8196,28.771,28.7918,149900.0
2010-07-23 15:00:00,41.45,41.46,41.41,41.43,144500.0,28.7918,28.7988,28.764,28.7779,144500.0
2010-07-23 15:05:00,41.43,41.44,41.38,41.44,156800.0,28.7779,28.7849,28.7432,28.7849,156800.0
2010-07-23 15:10:00,41.45,41.45,41.38,41.39,88200.0,28.7918,28.7918,28.7432,28.7501,88200.0
2010-07-23 15:15:00,41.39,41.44,41.37,41.44,141900.0,28.7501,28.7849,28.7362,28.7849,141900.0
2010-07-23 15:20:00,41.44,41.46,41.41,41.46,106200.0,28.7849,28.7988,28.764,28.7988,106200.0
2010-07-23 15:25:00,41.45,41.46,41.4,41.43,105000.0,28.7918,28.7988,28.7571,28.7779,105000.0
2010-07-23 15:30:00,41.42,41.46,41.41,41.45,162200.0,28.771,28.7988,28.764,28.7918,162200.0
2010-07-23 15:35:00,41.46,41.46,41.3,41.32,464600.0,28.7988,28.7988,28.6876,28.7015,464600.0
2010-07-23 15:40:00,41.32,41.35,41.22,41.3,718600.0,28.7015,28.7224,28.6321,28.6876,718600.0
2010-07-23 15:45:00,41.3,41.38,41.3,41.34,394000.0,28.6876,28.7432,28.6876,28.7154,394000.0
2010-07-23 15:50:00,41.34,41.39,41.33,41.37,583300.0,28.7154,28.7501,28.7085,28.7362,583300.0
2010-07-23 15:55:00,41.38,41.48,41.38,41.48,1003800.0,28.7432,28.8127,28.7432,28.8127,1003800.0
2010-07-26 09:30:00,41.03,41.13,41.01,41.07,303400.0,28.5001,28.5695,28.4862,28.5279,303400.0
2010-07-26 09:35:00,41.07,41.1,41.0,41.0,235000.0,28.5279,28.5487,28.4792,28.4792,235000.0
2010-07-26 09:40:00,41.0,41.05,40.93,41.03,260000.0,28.4792,28.514,28.4306,28.5001,260000.0
2010-07-26 09:45:00,41.03,41.08,41.02,41.05,149800.0,28.5001,28.5348,28.4931,28.514,149800.0
2010-07-26 09:50:00,41.04,41.07,40.98,41.05,165500.0,28.507,28.5279,28.4653,28.514,165500.0
2010-07-26 09:55:00,41.06,41.11,40.99,41.06,256100.0,28.5209,28.5556,28.4723,28.5209,256100.0
2010-07-26 10:00:00,41.07,41.27,41.06,41.24,310400.0,28.5279,28.6668,28.5209,28.6459,310400.0
2010-07-26 10:05:00,41.23,41.25,41.2,41.23,134000.0,28.639,28.6529,28.6182,28.639,134000.0
2010-07-26 10:10:00,41.24,41.3,41.23,41.3,165500.0,28.6459,28.6876,28.639,28.6876,165500.0
2010-07-26 10:15:00,41.29,41.31,41.24,41.25,212700.0,28.6807,28.6946,28.6459,28.6529,212700.0
2010-07-26 10:20:00,41.24,41.28,41.23,41.27,145900.0,28.6459,28.6737,28.639,28.6668,145900.0
2010-07-26 10:25:00,41.27,41.27,41.22,41.24,171100.0,28.6668,28.6668,28.6321,28.6459,171100.0
2010-07-26 10:30:00,41.24,41.26,41.17,41.19,191100.0,28.6459,28.6598,28.5973,28.6112,191100.0
2010-07-26 10:35:00,41.2,41.27,41.2,41.26,280300.0,28.6182,28.6668,28.6182,28.6598,280300.0
2010-07-26 10:40:00,41.26,41.27,41.24,41.24,394500.0,28.6598,28.6668,28.6459,28.6459,394500.0
2010-07-26 10:45:00,41.24,41.27,41.23,41.27,227100.0,28.6459,28.6668,28.639,28.6668,227100.0
2010-07-26 10:50:00,41.27,41.27,41.23,41.26,191000.0,28.6668,28.6668,28.639,28.6598,191000.0
2010-07-26 10:55:00,41.27,41.3,41.26,41.3,98000.0,28.6668,28.6876,28.6598,28.6876,98000.0
2010-07-26 11:00:00,41.3,41.32,41.29,41.29,128900.0,28.6876,28.7015,28.6807,28.6807,128900.0
2010-07-26 11:05:00,41.29,41.31,41.26,41.3,169300.0,28.6807,28.6946,28.6598,28.6876,169300.0
2010-07-26 11:10:00,41.3,41.33,41.3,41.32,151500.0,28.6876,28.7085,28.6876,28.7015,151500.0
2010-07-26 11:15:00,41.31,41.4,41.31,41.4,235600.0,28.6946,28.7571,28.6946,28.7571,235600.0
2010-07-26 11:20:00,41.4,41.41,41.36,41.37,130400.0,28.7571,28.764,28.7293,28.7362,130400.0
2010-07-26 11:25:00,41.37,41.43,41.36,41.43,166100.0,28.7362,28.7779,28.7293,28.7779,166100.0
2010-07-26 11:30:00,41.43,41.43,41.37,41.38,152800.0,28.7779,28.7779,28.7362,28.7432,152800.0
2010-07-26 11:35:00,41.38,41.43,41.38,41.43,77100.0,28.7432,28.7779,28.7432,28.7779,77100.0
2010-07-26 11:40:00,41.42,41.45,41.41,41.45,37200.0,28.771,28.7918,28.764,28.7918,37200.0
2010-07-26 11:45:00,41.45,41.47,41.44,41.47,101600.0,28.7918,28.8057,28.7849,28.8057,101600.0
2010-07-26 11:50:00,41.46,41.47,41.43,41.46,68200.0,28.7988,28.8057,28.7779,28.7988,68200.0
2010-07-26 11:55:00,41.46,41.48,41.43,41.44,104500.0,28.7988,28.8127,28.7779,28.7849,104500.0
2010-07-26 12:00:00,41.44,41.47,41.44,41.46,78100.0,28.7849,28.8057,28.7849,28.7988,78100.0
2010-07-26 12:05:00,41.46,41.49,41.45,41.49,179800.0,28.7988,28.8196,28.7918,28.8196,179800.0
2010-07-26 12:10:00,41.48,41.49,41.44,41.44,72500.0,28.8127,28.8196,28.7849,28.7849,72500.0
2010-07-26 12:15:00,41.43,41.44,41.41,41.41,81800.0,28.7779,28.7849,28.764,28.764,81800.0
2010-07-26 12:20:00,41.41,41.44,41.4,41.42,103200.0,28.764,28.7849,28.7571,28.771,103200.0
2010-07-26 12:25:00,41.41,41.44,41.4,41.43,37600.0,28.764,28.7849,28.7571,28.7779,37600.0
2010-07-26 12:30:00,41.43,41.43,41.39,41.39,30700.0,28.7779,28.7779,28.7501,28.7501,30700.0
2010-07-26 12:35:00,41.39,41.43,41.38,41.42,78400.0,28.7501,28.7779,28.7432,28.771,78400.0
2010-07-26 12:40:00,41.41,41.42,41.37,41.37,71700.0,28.764,28.771,28.7362,28.7362,71700.0
2010-07-26 12:45:00,41.37,41.41,41.37,41.4,180300.0,28.7362,28.764,28.7362,28.7571,180300.0
2010-07-26 12:50:00,41.4,41.42,41.36,41.4,120700.0,28.7571,28.771,28.7293,28.7571,120700.0
2010-07-26 12:55:00,41.4,41.43,41.39,41.42,39100.0,28.7571,28.7779,28.7501,28.771,39100.0
2010-07-26 13:00:00,41.43,41.44,41.4,41.42,52900.0,28.7779,28.7849,28.7571,28.771,52900.0
2010-07-26 13:05:00,41.41,41.42,41.37,41.37,91300.0,28.764,28.771,28.7362,28.7362,91300.0
2010-07-26 13:10:00,41.38,41.4,41.37,41.4,70300.0,28.7432,28.7571,28.7362,28.7571,70300.0
2010-07-26 13:15:00,41.4,41.42,41.39,41.41,59000.0,28.7571,28.771,28.7501,28.764,59000.0
2010-07-26 13:20:00,41.41,41.42,41.4,41.41,25400.0,28.764,28.771,28.7571,28.764,25400.0
2010-07-26 13:25:00,41.4,41.44,41.4,41.44,45700.0,28.7571,28.7849,28.7571,28.7849,45700.0
2010-07-26 13:30:00,41.43,41.44,41.4,41.4,124800.0,28.7779,28.7849,28.7571,28.7571,124800.0
2010-07-26 13:35:00,41.39,41.41,41.37,41.37,143500.0,28.7501,28.764,28.7362,28.7362,143500.0
2010-07-26 13:40:00,41.38,41.4,41.37,41.39,121100.0,28.7432,28.7571,28.7362,28.7501,121100.0
2010-07-26 13:45:00,41.38,41.4,41.36,41.38,262700.0,28.7432,28.7571,28.7293,28.7432,262700.0
2010-07-26 13:50:00,41.38,41.41,41.37,41.41,464200.0,28.7432,28.764,28.7362,28.764,464200.0
2010-07-26 13:55:00,41.41,41.41,41.37,41.37,228000.0,28.764,28.764,28.7362,28.7362,228000.0
2010-07-26 14:00:00,41.37,41.38,41.35,41.38,84300.0,28.7362,28.7432,28.7224,28.7432,84300.0
2010-07-26 14:05:00,41.38,41.38,41.33,41.33,160200.0,28.7432,28.7432,28.7085,28.7085,160200.0
2010-07-26 14:10:00,41.33,41.35,41.33,41.34,57300.0,28.7085,28.7224,28.7085,28.7154,57300.0
2010-07-26 14:15:00,41.34,41.35,41.34,41.35,43500.0,28.7154,28.7224,28.7154,28.7224,43500.0
2010-07-26 14:20:00,41.35,41.35,41.27,41.28,230000.0,28.7224,28.7224,28.6668,28.6737,230000.0
2010-07-26 14:25:00,41.28,41.28,41.21,41.23,488100.0,28.6737,28.6737,28.6251,28.639,488100.0
2010-07-26 14:30:00,41.22,41.23,41.2,41.2,61700.0,28.6321,28.639,28.6182,28.6182,61700.0
2010-07-26 14:35:00,41.21,41.21,41.19,41.2,86500.0,28.6251,28.6251,28.6112,28.6182,86500.0
2010-07-26 14:40:00,41.19,41.24,41.19,41.2,113400.0,28.6112,28.6459,28.6112,28.6182,113400.0
2010-07-26 14:45:00,41.2,41.23,41.2,41.22,96400.0,28.6182,28.639,28.6182,28.6321,96400.0
2010-07-26 14:50:00,41.21,41.22,41.17,41.17,199300.0,28.6251,28.6321,28.5973,28.5973,199300.0
2010-07-26 14:55:00,41.18,41.24,41.17,41.24,141900.0,28.6043,28.6459,28.5973,28.6459,141900.0
2010-07-26 15:00:00,41.24,41.29,41.23,41.28,94900.0,28.6459,28.6807,28.639,28.6737,94900.0
2010-07-26 15:05:00,41.27,41.33,41.27,41.31,93700.0,28.6668,28.7085,28.6668,28.6946,93700.0
2010-07-26 15:10:00,41.31,41.33,41.29,41.29,73000.0,28.6946,28.7085,28.6807,28.6807,73000.0
2010-07-26 15:15:00,41.3,41.3,41.24,41.28,41800.0,28.6876,28.6876,28.6459,28.6737,41800.0
2010-07-26 15:20:00,41.28,41.33,41.26,41.32,75300.0,28.6737,28.7085,28.6598,28.7015,75300.0
2010-07-26 15:25:00,41.31,41.37,41.31,41.33,72300.0,28.6946,28.7362,28.6946,28.7085,72300.0
2010-07-26 15:30:00,41.33,41.34,41.3,41.33,65800.0,28.7085,28.7154,28.6876,28.7085,65800.0
2010-07-26 15:35:00,41.33,41.37,41.32,41.35,163500.0,28.7085,28.7362,28.7015,28.7224,163500.0
2010-07-26 15:40:00,41.35,41.4,41.34,41.34,128900.0,28.7224,28.7571,28.7154,28.7154,128900.0
2010-07-26 15:45:00,41.35,41.42,41.35,41.41,240200.0,28.7224,28.771,28.7224,28.764,240200.0
2010-07-26 15:50:00,41.42,41.44,41.4,41.4,296900.0,28.771,28.7849,28.7571,28.7571,296900.0
2010-07-26 15:55:00,41.4,41.43,41.35,41.38,1438300.0,28.7571,28.7779,28.7224,28.7432,1438300.0
2010-07-27 09:30:00,41.39,41.44,41.37,41.42,248100.0,28.7501,28.7849,28.7362,28.771,248100.0
2010-07-27 09:35:00,41.41,41.43,41.35,41.43,258900.0,28.764,28.7779,28.7224,28.7779,258900.0
2010-07-27 09:40:00,41.43,41.43,41.29,41.3,162800.0,28.7779,28.7779,28.6807,28.6876,162800.0
2010-07-27 09:45:00,41.29,41.3,41.19,41.19,387600.0,28.6807,28.6876,28.6112,28.6112,387600.0
2010-07-27 09:50:00,41.2,41.21,41.16,41.19,304200.0,28.6182,28.6251,28.5904,28.6112,304200.0
2010-07-27 09:55:00,41.19,41.24,41.19,41.2,167400.0,28.6112,28.6459,28.6112,28.6182,167400.0
2010-07-27 10:00:00,41.2,41.39,41.17,41.21,495200.0,28.6182,28.7501,28.5973,28.6251,495200.0
2010-07-27 10:05:00,41.22,41.22,41.1,41.1,172400.0,28.6321,28.6321,28.5487,28.5487,172400.0
2010-07-27 10:10:00,41.1,41.11,41.02,41.05,586500.0,28.5487,28.5556,28.4931,28.514,586500.0
2010-07-27 10:15:00,41.05,41.06,41.0,41.04,210300.0,28.514,28.5209,28.4792,28.507,210300.0
2010-07-27 10:20:00,41.04,41.12,41.04,41.12,350300.0,28.507,28.5626,28.507,28.5626,350300.0
2010-07-27 10:25:00,41.12,41.18,41.07,41.17,198200.0,28.5626,28.6043,28.5279,28.5973,198200.0
2010-07-27 10:30:00,41.17,41.21,41.15,41.15,119000.0,28.5973,28.6251,28.5834,28.5834,119000.0
2010-07-27 10:35:00,41.15,41.2,41.15,41.16,91500.0,28.5834,28.6182,28.5834,28.5904,91500.0
2010-07-27 10:40:00,41.16,41.18,41.04,41.05,285200.0,28.5904,28.6043,28.507,28.514,285200.0
2010-07-27 10:45:00,41.04,41.07,41.0,41.05,417600.0,28.507,28.5279,28.4792,28.514,417600.0
2010-07-27 10:50:00,41.05,41.12,41.03,41.09,183600.0,28.514,28.5626,28.5001,28.5418,183600.0
2010-07-27 10:55:00,41.1,41.1,41.05,41.08,85800.0,28.5487,28.5487,28.514,28.5348,85800.0
2010-07-27 11:00:00,41.08,41.09,41.01,41.02,139700.0,28.5348,28.5418,28.4862,28.4931,139700.0
2010-07-27 11:05:00,41.03,41.05,41.0,41.05,102900.0,28.5001,28.514,28.4792,28.514,102900.0
2010-07-27 11:10:00,41.05,41.05,40.97,41.0,122800.0,28.514,28.514,28.4584,28.4792,122800.0
2010-07-27 11:15:00,41.0,41.0,40.91,40.91,253000.0,28.4792,28.4792,28.4167,28.4167,253000.0
2010-07-27 11:20:00,40.91,40.97,40.89,40.96,168200.0,28.4167,28.4584,28.4028,28.4515,168200.0
2010-07-27 11:25:00,40.95,40.97,40.9,40.93,315100.0,28.4445,28.4584,28.4098,28.4306,315100.0
2010-07-27 11:30:00,40.94,40.99,40.94,40.98,71700.0,28.4376,28.4723,28.4376,28.4653,71700.0
2010-07-27 11:35:00,40.98,41.05,40.98,41.01,123500.0,28.4653,28.514,28.4653,28.4862,123500.0
2010-07-27 11:40:00,41.02,41.06,41.01,41.04,176500.0,28.4931,28.5209,28.4862,28.507,176500.0
2010-07-27 11:45:00,41.03,41.06,41.0,41.0,347300.0,28.5001,28.5209,28.4792,28.4792,347300.0
2010-07-27 11:50:00,41.0,41.05,40.99,41.04,155000.0,28.4792,28.514,28.4723,28.507,155000.0
2010-07-27 11:55:00,41.04,41.08,41.03,41.08,71400.0,28.507,28.5348,28.5001,28.5348,71400.0
2010-07-27 12:00:00,41.08,41.1,41.06,41.1,96800.0,28.5348,28.5487,28.5209,28.5487,96800.0
2010-07-27 12:05:00,41.1,41.11,41.08,41.11,27100.0,28.5487,28.5556,28.5348,28.5556,27100.0
2010-07-27 12:10:00,41.11,41.18,41.11,41.16,77400.0,28.5556,28.6043,28.5556,28.5904,77400.0
2010-07-27 12:15:00,41.16,41.2,41.15,41.18,60100.0,28.5904,28.6182,28.5834,28.6043,60100.0
2010-07-27 12:20:00,41.17,41.18,41.15,41.16,28100.0,28.5973,28.6043,28.5834,28.5904,28100.0
2010-07-27 12:25:00,41.16,41.2,41.16,41.2,31400.0,28.5904,28.6182,28.5904,28.6182,31400.0
2010-07-27 12:30:00,41.2,41.2,41.17,41.19,79400.0,28.6182,28.6182,28.5973,28.6112,79400.0
2010-07-27 12:35:00,41.19,41.19,41.16,41.19,98700.0,28.6112,28.6112,28.5904,28.6112,98700.0
2010-07-27 12:40:00,41.2,41.23,41.19,41.22,166500.0,28.6182,28.639,28.6112,28.6321,166500.0
2010-07-27 12:45:00,41.21,41.21,41.17,41.17,40600.0,28.6251,28.6251,28.5973,28.5973,40600.0
2010-07-27 12:50:00,41.17,41.19,41.15,41.17,65600.0,28.5973,28.6112,28.5834,28.5973,65600.0
2010-07-27 12:55:00,41.16,41.17,41.13,41.15,57800.0,28.5904,28.5973,28.5695,28.5834,57800.0
2010-07-27 13:00:00,41.15,41.17,41.13,41.17,55300.0,28.5834,28.5973,28.5695,28.5973,55300.0
2010-07-27 13:05:00,41.16,41.19,41.16,41.17,35900.0,28.5904,28.6112,28.5904,28.5973,35900.0
2010-07-27 13:10:00,41.18,41.2,41.16,41.18,418300.0,28.6043,28.6182,28.5904,28.6043,418300.0
2010-07-27 13:15:00,41.18,41.18,41.16,41.18,69800.0,28.6043,28.6043,28.5904,28.6043,69800.0
2010-07-27 13:20:00,41.19,41.2,41.16,41.2,32200.0,28.6112,28.6182,28.5904,28.6182,32200.0
2010-07-27 13:25:00,41.19,41.2,41.13,41.14,56600.0,28.6112,28.6182,28.5695,28.5765,56600.0
2010-07-27 13:30:00,41.15,41.16,41.12,41.13,114200.0,28.5834,28.5904,28.5626,28.5695,114200.0
2010-07-27 13:35:00,41.14,41.18,41.14,41.17,54900.0,28.5765,28.6043,28.5765,28.5973,54900.0
2010-07-27 13:40:00,41.17,41.18,41.11,41.15,126600.0,28.5973,28.6043,28.5556,28.5834,126600.0
2010-07-27 13:45:00,41.14,41.24,41.13,41.23,145500.0,28.5765,28.6459,28.5695,28.639,145500.0
2010-07-27 13:50:00,41.22,41.23,41.18,41.2,104700.0,28.6321,28.639,28.6043,28.6182,104700.0
2010-07-27 13:55:00,41.2,41.22,41.15,41.18,200700.0,28.6182,28.6321,28.5834,28.6043,200700.0
2010-07-27 14:00:00,41.18,41.22,41.16,41.16,44800.0,28.6043,28.6321,28.5904,28.5904,44800.0
2010-07-27 14:05:00,41.16,41.21,41.16,41.21,51000.0,28.5904,28.6251,28.5904,28.6251,51000.0
2010-07-27 14:10:00,41.21,41.21,41.16,41.2,71800.0,28.6251,28.6251,28.5904,28.6182,71800.0
2010-07-27 14:15:00,41.2,41.27,41.16,41.27,85000.0,28.6182,28.6668,28.5904,28.6668,85000.0
2010-07-27 14:20:00,41.27,41.27,41.23,41.23,31700.0,28.6668,28.6668,28.639,28.639,31700.0
2010-07-27 14:25:00,41.24,41.24,41.21,41.23,37400.0,28.6459,28.6459,28.6251,28.639,37400.0
2010-07-27 14:30:00,41.23,41.26,41.22,41.25,95000.0,28.639,28.6598,28.6321,28.6529,95000.0
2010-07-27 14:35:00,41.25,41.25,41.22,41.23,43500.0,28.6529,28.6529,28.6321,28.639,43500.0
2010-07-27 14:40:00,41.23,41.24,41.21,41.22,37600.0,28.639,28.6459,28.6251,28.6321,37600.0
2010-07-27 14:45:00,41.22,41.24,41.2,41.24,52100.0,28.6321,28.6459,28.6182,28.6459,52100.0
2010-07-27 14:50:00,41.24,41.24,41.14,41.14,76300.0,28.6459,28.6459,28.5765,28.5765,76300.0
2010-07-27 14:55:00,41.14,41.18,41.14,41.17,138200.0,28.5765,28.6043,28.5765,28.5973,138200.0
2010-07-27 15:00:00,41.17,41.21,41.17,41.2,85800.0,28.5973,28.6251,28.5973,28.6182,85800.0
2010-07-27 15:05:00,41.2,41.23,41.18,41.21,70400.0,28.6182,28.639,28.6043,28.6251,70400.0
2010-07-27 15:10:00,41.22,41.23,41.17,41.18,44800.0,28.6321,28.639,28.5973,28.6043,44800.0
2010-07-27 15:15:00,41.18,41.23,41.16,41.22,106000.0,28.6043,28.639,28.5904,28.6321,106000.0
2010-07-27 15:20:00,41.21,41.24,41.2,41.21,213400.0,28.6251,28.6459,28.6182,28.6251,213400.0
2010-07-27 15:25:00,41.22,41.28,41.22,41.27,128200.0,28.6321,28.6737,28.6321,28.6668,128200.0
2010-07-27 15:30:00,41.26,41.27,41.21,41.22,178200.0,28.6598,28.6668,28.6251,28.6321,178200.0
2010-07-27 15:35:00,41.21,41.24,41.19,41.19,142000.0,28.6251,28.6459,28.6112,28.6112,142000.0
2010-07-27 15:40:00,41.2,41.21,41.15,41.16,373500.0,28.6182,28.6251,28.5834,28.5904,373500.0
2010-07-27 15:45:00,41.15,41.23,41.14,41.18,219500.0,28.5834,28.639,28.5765,28.6043,219500.0
2010-07-27 15:50:00,41.17,41.22,41.16,41.2,633800.0,28.5973,28.6321,28.5904,28.6182,633800.0
2010-07-27 15:55:00,41.2,41.26,41.18,41.18,1366900.0,28.6182,28.6598,28.6043,28.6043,1366900.0
2010-07-28 09:30:00,41.13,41.3,41.13,41.28,602400.0,28.5695,28.6876,28.5695,28.6737,602400.0
2010-07-28 09:35:00,41.29,41.37,41.29,41.34,625900.0,28.6807,28.7362,28.6807,28.7154,625900.0
2010-07-28 09:40:00,41.33,41.35,41.22,41.25,537300.0,28.7085,28.7224,28.6321,28.6529,537300.0
2010-07-28 09:45:00,41.25,41.3,41.21,41.22,186100.0,28.6529,28.6876,28.6251,28.6321,186100.0
2010-07-28 09:50:00,41.21,41.24,41.16,41.17,208800.0,28.6251,28.6459,28.5904,28.5973,208800.0
2010-07-28 09:55:00,41.16,41.26,41.16,41.26,172000.0,28.5904,28.6598,28.5904,28.6598,172000.0
2010-07-28 10:00:00,41.25,41.28,41.23,41.26,170000.0,28.6529,28.6737,28.639,28.6598,170000.0
2010-07-28 10:05:00,41.27,41.27,41.16,41.16,189600.0,28.6668,28.6668,28.5904,28.5904,189600.0
2010-07-28 10:10:00,41.15,41.15,41.1,41.11,175900.0,28.5834,28.5834,28.5487,28.5556,175900.0
2010-07-28 10:15:00,41.11,41.16,41.1,41.14,285900.0,28.5556,28.5904,28.5487,28.5765,285900.0
2010-07-28 10:20:00,41.13,41.14,41.07,41.09,265500.0,28.5695,28.5765,28.5279,28.5418,265500.0
2010-07-28 10:25:00,41.09,41.14,41.08,41.14,106700.0,28.5418,28.5765,28.5348,28.5765,106700.0
2010-07-28 10:30:00,41.14,41.14,41.06,41.1,262900.0,28.5765,28.5765,28.5209,28.5487,262900.0
2010-07-28 10:35:00,41.1,41.15,41.09,41.13,177300.0,28.5487,28.5834,28.5418,28.5695,177300.0
2010-07-28 10:40:00,41.13,41.21,41.13,41.2,126100.0,28.5695,28.6251,28.5695,28.6182,126100.0
2010-07-28 10:45:00,41.21,41.23,41.17,41.18,119300.0,28.6251,28.639,28.5973,28.6043,119300.0
2010-07-28 10:50:00,41.18,41.18,41.13,41.17,73400.0,28.6043,28.6043,28.5695,28.5973,73400.0
2010-07-28 10:55:00,41.17,41.22,41.17,41.21,98900.0,28.5973,28.6321,28.5973,28.6251,98900.0
2010-07-28 11:00:00,41.21,41.21,41.16,41.16,111100.0,28.6251,28.6251,28.5904,28.5904,111100.0
2010-07-28 11:05:00,41.17,41.17,41.09,41.09,137900.0,28.5973,28.5973,28.5418,28.5418,137900.0
2010-07-28 11:10:00,41.1,41.12,41.06,41.11,299700.0,28.5487,28.5626,28.5209,28.5556,299700.0
2010-07-28 11:15:00,41.11,41.13,41.05,41.07,67900.0,28.5556,28.5695,28.514,28.5279,67900.0
2010-07-28 11:20:00,41.06,41.09,41.02,41.09,181000.0,28.5209,28.5418,28.4931,28.5418,181000.0
2010-07-28 11:25:00,41.09,41.17,41.09,41.14,186700.0,28.5418,28.5973,28.5418,28.5765,186700.0
2010-07-28 11:30:00,41.14,41.16,41.11,41.16,56900.0,28.5765,28.5904,28.5556,28.5904,56900.0
2010-07-28 11:35:00,41.16,41.19,41.15,41.19,38500.0,28.5904,28.6112,28.5834,28.6112,38500.0
2010-07-28 11:40:00,41.18,41.19,41.13,41.13,83600.0,28.6043,28.6112,28.5695,28.5695,83600.0
2010-07-28 11:45:00,41.13,41.16,41.11,41.11,53500.0,28.5695,28.5904,28.5556,28.5556,53500.0
2010-07-28 11:50:00,41.11,41.14,41.1,41.13,41400.0,28.5556,28.5765,28.5487,28.5695,41400.0
2010-07-28 11:55:00,41.13,41.17,41.13,41.15,56900.0,28.5695,28.5973,28.5695,28.5834,56900.0
2010-07-28 12:00:00,41.15,41.16,41.12,41.13,29200.0,28.5834,28.5904,28.5626,28.5695,29200.0
2010-07-28 12:05:00,41.14,41.14,41.11,41.13,20900.0,28.5765,28.5765,28.5556,28.5695,20900.0
2010-07-28 12:10:00,41.13,41.15,41.12,41.14,62900.0,28.5695,28.5834,28.5626,28.5765,62900.0
2010-07-28 12:15:00,41.15,41.19,41.14,41.19,28300.0,28.5834,28.6112,28.5765,28.6112,28300.0
2010-07-28 12:20:00,41.19,41.19,41.17,41.18,17700.0,28.6112,28.6112,28.5973,28.6043,17700.0
2010-07-28 12:25:00,41.18,41.19,41.17,41.17,33800.0,28.6043,28.6112,28.5973,28.5973,33800.0
2010-07-28 12:30:00,41.17,41.19,41.16,41.17,24700.0,28.5973,28.6112,28.5904,28.5973,24700.0
2010-07-28 12:35:00,41.16,41.19,41.15,41.18,21600.0,28.5904,28.6112,28.5834,28.6043,21600.0
2010-07-28 12:40:00,41.18,41.2,41.18,41.19,21600.0,28.6043,28.6182,28.6043,28.6112,21600.0
2010-07-28 12:45:00,41.18,41.22,41.17,41.21,193200.0,28.6043,28.6321,28.5973,28.6251,193200.0
2010-07-28 12:50:00,41.22,41.25,41.2,41.24,607100.0,28.6321,28.6529,28.6182,28.6459,607100.0
2010-07-28 12:55:00,41.25,41.31,41.23,41.3,126700.0,28.6529,28.6946,28.639,28.6876,126700.0
2010-07-28 13:00:00,41.31,41.32,41.29,41.29,412200.0,28.6946,28.7015,28.6807,28.6807,412200.0
2010-07-28 13:05:00,41.29,41.32,41.23,41.32,252900.0,28.6807,28.7015,28.639,28.7015,252900.0
2010-07-28 13:10:00,41.31,41.35,41.27,41.3,208800.0,28.6946,28.7224,28.6668,28.6876,208800.0
2010-07-28 13:15:00,41.3,41.3,41.25,41.25,130100.0,28.6876,28.6876,28.6529,28.6529,130100.0
2010-07-28 13:20:00,41.26,41.26,41.2,41.23,105000.0,28.6598,28.6598,28.6182,28.639,105000.0
2010-07-28 13:25:00,41.22,41.23,41.2,41.21,45000.0,28.6321,28.639,28.6182,28.6251,45000.0
2010-07-28 13:30:00,41.21,41.21,41.17,41.2,96900.0,28.6251,28.6251,28.5973,28.6182,96900.0
2010-07-28 13:35:00,41.2,41.22,41.18,41.18,22800.0,28.6182,28.6321,28.6043,28.6043,22800.0
2010-07-28 13:40:00,41.18,41.18,41.15,41.16,35500.0,28.6043,28.6043,28.5834,28.5904,35500.0
2010-07-28 13:45:00,41.16,41.2,41.16,41.2,49700.0,28.5904,28.6182,28.5904,28.6182,49700.0
2010-07-28 13:50:00,41.2,41.22,41.19,41.21,13500.0,28.6182,28.6321,28.6112,28.6251,13500.0
2010-07-28 13:55:00,41.21,41.23,41.21,41.22,10500.0,28.6251,28.639,28.6251,28.6321,10500.0
2010-07-28 14:00:00,41.21,41.23,41.19,41.2,96600.0,28.6251,28.639,28.6112,28.6182,96600.0
2010-07-28 14:05:00,41.2,41.26,41.2,41.25,128100.0,28.6182,28.6598,28.6182,28.6529,128100.0
2010-07-28 14:10:00,41.25,41.25,41.22,41.22,45800.0,28.6529,28.6529,28.6321,28.6321,45800.0
2010-07-28 14:15:00,41.22,41.22,41.12,41.14,266200.0,28.6321,28.6321,28.5626,28.5765,266200.0
2010-07-28 14:20:00,41.13,41.14,41.11,41.12,119800.0,28.5695,28.5765,28.5556,28.5626,119800.0
2010-07-28 14:25:00,41.12,41.15,41.1,41.14,74200.0,28.5626,28.5834,28.5487,28.5765,74200.0
2010-07-28 14:30:00,41.13,41.16,41.13,41.15,42700.0,28.5695,28.5904,28.5695,28.5834,42700.0
2010-07-28 14:35:00,41.15,41.18,41.14,41.14,79000.0,28.5834,28.6043,28.5765,28.5765,79000.0
2010-07-28 14:40:00,41.14,41.15,41.09,41.09,52500.0,28.5765,28.5834,28.5418,28.5418,52500.0
2010-07-28 14:45:00,41.1,41.12,41.07,41.08,66600.0,28.5487,28.5626,28.5279,28.5348,66600.0
2010-07-28 14:50:00,41.09,41.13,41.09,41.11,736000.0,28.5418,28.5695,28.5418,28.5556,736000.0
2010-07-28 14:55:00,41.1,41.12,41.08,41.09,21800.0,28.5487,28.5626,28.5348,28.5418,21800.0
2010-07-28 15:00:00,41.09,41.12,41.05,41.06,61600.0,28.5418,28.5626,28.514,28.5209,61600.0
2010-07-28 15:05:00,41.06,41.07,41.02,41.03,63400.0,28.5209,28.5279,28.4931,28.5001,63400.0
2010-07-28 15:10:00,41.02,41.03,40.97,41.0,146400.0,28.4931,28.5001,28.4584,28.4792,146400.0
2010-07-28 15:15:00,41.0,41.02,40.98,41.0,81400.0,28.4792,28.4931,28.4653,28.4792,81400.0
2010-07-28 15:20:00,40.99,41.05,40.98,41.05,102300.0,28.4723,28.514,28.4653,28.514,102300.0
2010-07-28 15:25:00,41.04,41.09,41.02,41.08,95100.0,28.507,28.5418,28.4931,28.5348,95100.0
2010-07-28 15:30:00,41.08,41.14,41.08,41.11,136500.0,28.5348,28.5765,28.5348,28.5556,136500.0
2010-07-28 15:35:00,41.12,41.15,41.09,41.11,85400.0,28.5626,28.5834,28.5418,28.5556,85400.0
2010-07-28 15:40:00,41.11,41.17,41.08,41.16,191900.0,28.5556,28.5973,28.5348,28.5904,191900.0
2010-07-28 15:45:00,41.16,41.17,41.13,41.16,195100.0,28.5904,28.5973,28.5695,28.5904,195100.0
2010-07-28 15:50:00,41.16,41.17,41.08,41.16,395900.0,28.5904,28.5973,28.5348,28.5904,395900.0
2010-07-28 15:55:00,41.15,41.18,41.12,41.16,672000.0,28.5834,28.6043,28.5626,28.5904,672000.0
2010-07-29 09:30:00,41.25,41.32,41.23,41.28,213000.0,28.6529,28.7015,28.639,28.6737,213000.0
2010-07-29 09:35:00,41.27,41.43,41.27,41.38,404400.0,28.6668,28.7779,28.6668,28.7432,404400.0
2010-07-29 09:40:00,41.39,41.39,41.34,41.35,127800.0,28.7501,28.7501,28.7154,28.7224,127800.0
2010-07-29 09:45:00,41.34,41.35,41.27,41.29,198300.0,28.7154,28.7224,28.6668,28.6807,198300.0
2010-07-29 09:50:00,41.28,41.3,41.2,41.23,121800.0,28.6737,28.6876,28.6182,28.639,121800.0
2010-07-29 09:55:00,41.24,41.25,41.18,41.21,160700.0,28.6459,28.6529,28.6043,28.6251,160700.0
2010-07-29 10:00:00,41.22,41.22,41.15,41.2,323400.0,28.6321,28.6321,28.5834,28.6182,323400.0
2010-07-29 10:05:00,41.2,41.23,41.17,41.2,290900.0,28.6182,28.639,28.5973,28.6182,290900.0
2010-07-29 10:10:00,41.2,41.2,41.14,41.16,219300.0,28.6182,28.6182,28.5765,28.5904,219300.0
2010-07-29 10:15:00,41.16,41.19,41.13,41.19,85900.0,28.5904,28.6112,28.5695,28.6112,85900.0
2010-07-29 10:20:00,41.18,41.18,41.11,41.15,125200.0,28.6043,28.6043,28.5556,28.5834,125200.0
2010-07-29 10:25:00,41.16,41.16,41.09,41.11,341900.0,28.5904,28.5904,28.5418,28.5556,341900.0
2010-07-29 10:30:00,41.11,41.14,41.08,41.14,542700.0,28.5556,28.5765,28.5348,28.5765,542700.0
2010-07-29 10:35:00,41.14,41.14,41.1,41.11,272500.0,28.5765,28.5765,28.5487,28.5556,272500.0
2010-07-29 10:40:00,41.12,41.12,41.05,41.06,193000.0,28.5626,28.5626,28.514,28.5209,193000.0
2010-07-29 10:45:00,41.06,41.1,41.05,41.09,254200.0,28.5209,28.5487,28.514,28.5418,254200.0
2010-07-29 10:50:00,41.09,41.16,41.09,41.13,188700.0,28.5418,28.5904,28.5418,28.5695,188700.0
2010-07-29 10:55:00,41.14,41.14,41.1,41.1,122100.0,28.5765,28.5765,28.5487,28.5487,122100.0
2010-07-29 11:00:00,41.1,41.1,41.06,41.08,65700.0,28.5487,28.5487,28.5209,28.5348,65700.0
2010-07-29 11:05:00,41.07,41.07,41.0,41.03,202200.0,28.5279,28.5279,28.4792,28.5001,202200.0
2010-07-29 11:10:00,41.02,41.04,40.99,41.03,136600.0,28.4931,28.507,28.4723,28.5001,136600.0
2010-07-29 11:15:00,41.03,41.03,40.93,40.94,174100.0,28.5001,28.5001,28.4306,28.4376,174100.0
2010-07-29 11:20:00,40.94,40.94,40.89,40.94,212500.0,28.4376,28.4376,28.4028,28.4376,212500.0
2010-07-29 11:25:00,40.95,40.95,40.85,40.87,201700.0,28.4445,28.4445,28.375,28.3889,201700.0
2010-07-29 11:30:00,40.86,40.86,40.77,40.84,401900.0,28.382,28.382,28.3195,28.3681,401900.0
2010-07-29 11:35:00,40.84,40.86,40.8,40.85,173500.0,28.3681,28.382,28.3403,28.375,173500.0
2010-07-29 11:40:00,40.86,40.88,40.83,40.86,152900.0,28.382,28.3959,28.3612,28.382,152900.0
2010-07-29 11:45:00,40.85,40.88,40.82,40.84,88100.0,28.375,28.3959,28.3542,28.3681,88100.0
2010-07-29 11:50:00,40.84,40.87,40.79,40.79,264600.0,28.3681,28.3889,28.3334,28.3334,264600.0
2010-07-29 11:55:00,40.79,40.81,40.74,40.78,132500.0,28.3334,28.3473,28.2986,28.3264,132500.0
2010-07-29 12:00:00,40.79,40.79,40.67,40.69,319500.0,28.3334,28.3334,28.25,28.2639,319500.0
2010-07-29 12:05:00,40.68,40.72,40.64,40.72,212400.0,28.257,28.2847,28.2292,28.2847,212400.0
2010-07-29 12:10:00,40.72,40.75,40.71,40.75,233300.0,28.2847,28.3056,28.2778,28.3056,233300.0
2010-07-29 12:15:00,40.74,40.77,40.74,40.77,87100.0,28.2986,28.3195,28.2986,28.3195,87100.0
2010-07-29 12:20:00,40.77,40.79,40.77,40.78,43600.0,28.3195,28.3334,28.3195,28.3264,43600.0
2010-07-29 12:25:00,40.78,40.81,40.75,40.8,98700.0,28.3264,28.3473,28.3056,28.3403,98700.0
2010-07-29 12:30:00,40.8,40.81,40.76,40.79,41500.0,28.3403,28.3473,28.3125,28.3334,41500.0
2010-07-29 12:35:00,40.78,40.8,40.74,40.76,150800.0,28.3264,28.3403,28.2986,28.3125,150800.0
2010-07-29 12:40:00,40.75,40.79,40.72,40.76,152200.0,28.3056,28.3334,28.2847,28.3125,152200.0
2010-07-29 12:45:00,40.76,40.76,40.72,40.74,74300.0,28.3125,28.3125,28.2847,28.2986,74300.0
2010-07-29 12:50:00,40.74,40.88,40.71,40.86,619600.0,28.2986,28.3959,28.2778,28.382,619600.0
2010-07-29 12:55:00,40.86,40.95,40.85,40.94,186200.0,28.382,28.4445,28.375,28.4376,186200.0
2010-07-29 13:00:00,40.94,40.95,40.92,40.94,162300.0,28.4376,28.4445,28.4237,28.4376,162300.0
2010-07-29 13:05:00,40.94,40.96,40.93,40.93,109500.0,28.4376,28.4515,28.4306,28.4306,109500.0
2010-07-29 13:10:00,40.93,41.01,40.92,41.0,237200.0,28.4306,28.4862,28.4237,28.4792,237200.0
2010-07-29 13:15:00,41.0,41.02,40.97,40.99,160200.0,28.4792,28.4931,28.4584,28.4723,160200.0
2010-07-29 13:20:00,40.99,41.01,40.96,40.96,28800.0,28.4723,28.4862,28.4515,28.4515,28800.0
2010-07-29 13:25:00,40.97,41.03,40.96,41.03,67700.0,28.4584,28.5001,28.4515,28.5001,67700.0
2010-07-29 13:30:00,41.03,41.06,41.0,41.0,153700.0,28.5001,28.5209,28.4792,28.4792,153700.0
2010-07-29 13:35:00,41.0,41.04,40.98,41.03,80800.0,28.4792,28.507,28.4653,28.5001,80800.0
2010-07-29 13:40:00,41.03,41.06,41.02,41.04,39100.0,28.5001,28.5209,28.4931,28.507,39100.0
2010-07-29 13:45:00,41.05,41.06,41.01,41.02,68300.0,28.514,28.5209,28.4862,28.4931,68300.0
2010-07-29 13:50:00,41.02,41.04,40.96,40.98,171400.0,28.4931,28.507,28.4515,28.4653,171400.0
2010-07-29 13:55:00,40.98,41.01,40.97,40.99,100200.0,28.4653,28.4862,28.4584,28.4723,100200.0
2010-07-29 14:00:00,40.98,41.0,40.95,40.96,72300.0,28.4653,28.4792,28.4445,28.4515,72300.0
2010-07-29 14:05:00,40.95,40.96,40.93,40.94,154300.0,28.4445,28.4515,28.4306,28.4376,154300.0
2010-07-29 14:10:00,40.93,41.0,40.92,41.0,32700.0,28.4306,28.4792,28.4237,28.4792,32700.0
2010-07-29 14:15:00,40.99,41.0,40.97,41.0,41400.0,28.4723,28.4792,28.4584,28.4792,41400.0
2010-07-29 14:20:00,41.01,41.06,41.01,41.02,91100.0,28.4862,28.5209,28.4862,28.4931,91100.0
2010-07-29 14:25:00,41.02,41.1,41.01,41.08,137600.0,28.4931,28.5487,28.4862,28.5348,137600.0
2010-07-29 14:30:00,41.09,41.1,41.03,41.03,75900.0,28.5418,28.5487,28.5001,28.5001,75900.0
2010-07-29 14:35:00,41.03,41.15,41.03,41.13,251600.0,28.5001,28.5834,28.5001,28.5695,251600.0
2010-07-29 14:40:00,41.13,41.17,41.09,41.09,210700.0,28.5695,28.5973,28.5418,28.5418,210700.0
2010-07-29 14:45:00,41.1,41.18,41.1,41.18,258600.0,28.5487,28.6043,28.5487,28.6043,258600.0
2010-07-29 14:50:00,41.18,41.2,41.11,41.13,193500.0,28.6043,28.6182,28.5556,28.5695,193500.0
2010-07-29 14:55:00,41.13,41.13,41.07,41.1,113400.0,28.5695,28.5695,28.5279,28.5487,113400.0
2010-07-29 15:00:00,41.1,41.13,41.07,41.09,102100.0,28.5487,28.5695,28.5279,28.5418,102100.0
2010-07-29 15:05:00,41.1,41.12,41.06,41.11,72000.0,28.5487,28.5626,28.5209,28.5556,72000.0
2010-07-29 15:10:00,41.11,41.18,41.1,41.16,89900.0,28.5556,28.6043,28.5487,28.5904,89900.0
2010-07-29 15:15:00,41.16,41.22,41.14,41.19,133800.0,28.5904,28.6321,28.5765,28.6112,133800.0
2010-07-29 15:20:00,41.19,41.22,41.14,41.19,216600.0,28.6112,28.6321,28.5765,28.6112,216600.0
2010-07-29 15:25:00,41.19,41.2,41.14,41.16,83000.0,28.6112,28.6182,28.5765,28.5904,83000.0
2010-07-29 15:30:00,41.16,41.17,41.07,41.12,150600.0,28.5904,28.5973,28.5279,28.5626,150600.0
2010-07-29 15:35:00,41.13,41.17,41.11,41.13,121400.0,28.5695,28.5973,28.5556,28.5695,121400.0
2010-07-29 15:40:00,41.12,41.13,41.05,41.1,256700.0,28.5626,28.5695,28.514,28.5487,256700.0
2010-07-29 15:45:00,41.1,41.1,41.01,41.06,288400.0,28.5487,28.5487,28.4862,28.5209,288400.0
2010-07-29 15:50:00,41.05,41.12,41.04,41.12,652700.0,28.514,28.5626,28.507,28.5626,652700.0
2010-07-29 15:55:00,41.11,41.15,41.08,41.11,814200.0,28.5556,28.5834,28.5348,28.5556,814200.0
2010-07-30 09:30:00,40.7,40.78,40.7,40.74,371100.0,28.2709,28.3264,28.2709,28.2986,371100.0
2010-07-30 09:35:00,40.74,40.74,40.64,40.64,529400.0,28.2986,28.2986,28.2292,28.2292,529400.0
2010-07-30 09:40:00,40.65,40.74,40.56,40.7,1016900.0,28.2361,28.2986,28.1736,28.2709,1016900.0
2010-07-30 09:45:00,40.7,40.77,40.68,40.72,416000.0,28.2709,28.3195,28.257,28.2847,416000.0
2010-07-30 09:50:00,40.71,40.76,40.68,40.71,176400.0,28.2778,28.3125,28.257,28.2778,176400.0
2010-07-30 09:55:00,40.71,40.85,40.7,40.82,347600.0,28.2778,28.375,28.2709,28.3542,347600.0
2010-07-30 10:00:00,40.82,40.97,40.81,40.96,429700.0,28.3542,28.4584,28.3473,28.4515,429700.0
2010-07-30 10:05:00,40.97,41.03,40.97,41.0,234900.0,28.4584,28.5001,28.4584,28.4792,234900.0
2010-07-30 10:10:00,41.0,41.02,40.98,41.01,275100.0,28.4792,28.4931,28.4653,28.4862,275100.0
2010-07-30 10:15:00,41.01,41.02,40.93,40.96,140000.0,28.4862,28.4931,28.4306,28.4515,140000.0
2010-07-30 10:20:00,40.96,41.02,40.95,40.97,171900.0,28.4515,28.4931,28.4445,28.4584,171900.0
2010-07-30 10:25:00,40.96,41.03,40.95,41.02,102500.0,28.4515,28.5001,28.4445,28.4931,102500.0
2010-07-30 10:30:00,41.02,41.15,41.01,41.1,356200.0,28.4931,28.5834,28.4862,28.5487,356200.0
2010-07-30 10:35:00,41.1,41.15,41.1,41.14,570800.0,28.5487,28.5834,28.5487,28.5765,570800.0
2010-07-30 10:40:00,41.15,41.27,41.14,41.27,356500.0,28.5834,28.6668,28.5765,28.6668,356500.0
2010-07-30 10:45:00,41.27,41.3,41.26,41.28,209700.0,28.6668,28.6876,28.6598,28.6737,209700.0
2010-07-30 10:50:00,41.28,41.3,41.19,41.2,353100.0,28.6737,28.6876,28.6112,28.6182,353100.0
2010-07-30 10:55:00,41.19,41.24,41.19,41.22,246000.0,28.6112,28.6459,28.6112,28.6321,246000.0
2010-07-30 11:00:00,41.21,41.23,41.19,41.22,79700.0,28.6251,28.639,28.6112,28.6321,79700.0
2010-07-30 11:05:00,41.22,41.24,41.21,41.23,91400.0,28.6321,28.6459,28.6251,28.639,91400.0
2010-07-30 11:10:00,41.23,41.23,41.17,41.19,104900.0,28.639,28.639,28.5973,28.6112,104900.0
2010-07-30 11:15:00,41.19,41.2,41.17,41.18,38800.0,28.6112,28.6182,28.5973,28.6043,38800.0
2010-07-30 11:20:00,41.18,41.18,41.12,41.12,132400.0,28.6043,28.6043,28.5626,28.5626,132400.0
2010-07-30 11:25:00,41.12,41.17,41.12,41.16,228900.0,28.5626,28.5973,28.5626,28.5904,228900.0
2010-07-30 11:30:00,41.16,41.22,41.16,41.18,171500.0,28.5904,28.6321,28.5904,28.6043,171500.0
2010-07-30 11:35:00,41.18,41.2,41.13,41.16,160000.0,28.6043,28.6182,28.5695,28.5904,160000.0
2010-07-30 11:40:00,41.17,41.18,41.15,41.17,40400.0,28.5973,28.6043,28.5834,28.5973,40400.0
2010-07-30 11:45:00,41.17,41.2,41.11,41.13,173200.0,28.5973,28.6182,28.5556,28.5695,173200.0
2010-07-30 11:50:00,41.15,41.2,41.15,41.17,49600.0,28.5834,28.6182,28.5834,28.5973,49600.0
2010-07-30 11:55:00,41.17,41.2,41.15,41.19,23300.0,28.5973,28.6182,28.5834,28.6112,23300.0
2010-07-30 12:00:00,41.2,41.22,41.18,41.19,157300.0,28.6182,28.6321,28.6043,28.6112,157300.0
2010-07-30 12:05:00,41.19,41.21,41.18,41.2,48300.0,28.6112,28.6251,28.6043,28.6182,48300.0
2010-07-30 12:10:00,41.2,41.2,41.13,41.18,58100.0,28.6182,28.6182,28.5695,28.6043,58100.0
2010-07-30 12:15:00,41.18,41.2,41.16,41.19,42700.0,28.6043,28.6182,28.5904,28.6112,42700.0
2010-07-30 12:20:00,41.18,41.2,41.17,41.19,19100.0,28.6043,28.6182,28.5973,28.6112,19100.0
2010-07-30 12:25:00,41.19,41.22,41.19,41.2,24500.0,28.6112,28.6321,28.6112,28.6182,24500.0
2010-07-30 12:30:00,41.2,41.21,41.15,41.15,54900.0,28.6182,28.6251,28.5834,28.5834,54900.0
2010-07-30 12:35:00,41.16,41.17,41.15,41.17,43800.0,28.5904,28.5973,28.5834,28.5973,43800.0
2010-07-30 12:40:00,41.18,41.2,41.18,41.19,34400.0,28.6043,28.6182,28.6043,28.6112,34400.0
2010-07-30 12:45:00,41.19,41.21,41.18,41.18,51900.0,28.6112,28.6251,28.6043,28.6043,51900.0
2010-07-30 12:50:00,41.17,41.18,41.15,41.17,42700.0,28.5973,28.6043,28.5834,28.5973,42700.0
2010-07-30 12:55:00,41.17,41.19,41.16,41.17,33000.0,28.5973,28.6112,28.5904,28.5973,33000.0
2010-07-30 13:00:00,41.17,41.21,41.17,41.21,125300.0,28.5973,28.6251,28.5973,28.6251,125300.0
2010-07-30 13:05:00,41.22,41.25,41.22,41.25,132300.0,28.6321,28.6529,28.6321,28.6529,132300.0
2010-07-30 13:10:00,41.24,41.24,41.19,41.2,158600.0,28.6459,28.6459,28.6112,28.6182,158600.0
2010-07-30 13:15:00,41.21,41.24,41.15,41.17,128400.0,28.6251,28.6459,28.5834,28.5973,128400.0
2010-07-30 13:20:00,41.17,41.18,41.14,41.15,100500.0,28.5973,28.6043,28.5765,28.5834,100500.0
2010-07-30 13:25:00,41.15,41.17,41.14,41.14,97800.0,28.5834,28.5973,28.5765,28.5765,97800.0
2010-07-30 13:30:00,41.14,41.15,41.12,41.14,55800.0,28.5765,28.5834,28.5626,28.5765,55800.0
2010-07-30 13:35:00,41.14,41.14,41.11,41.13,63600.0,28.5765,28.5765,28.5556,28.5695,63600.0
2010-07-30 13:40:00,41.12,41.17,41.12,41.13,82000.0,28.5626,28.5973,28.5626,28.5695,82000.0
2010-07-30 13:45:00,41.13,41.16,41.12,41.15,46400.0,28.5695,28.5904,28.5626,28.5834,46400.0
2010-07-30 13:50:00,41.15,41.17,41.14,41.16,23100.0,28.5834,28.5973,28.5765,28.5904,23100.0
2010-07-30 13:55:00,41.15,41.16,41.05,41.07,239400.0,28.5834,28.5904,28.514,28.5279,239400.0
2010-07-30 14:00:00,41.06,41.1,41.05,41.07,123800.0,28.5209,28.5487,28.514,28.5279,123800.0
2010-07-30 14:05:00,41.07,41.12,41.07,41.1,70600.0,28.5279,28.5626,28.5279,28.5487,70600.0
2010-07-30 14:10:00,41.1,41.17,41.1,41.15,116000.0,28.5487,28.5973,28.5487,28.5834,116000.0
2010-07-30 14:15:00,41.16,41.22,41.15,41.2,105200.0,28.5904,28.6321,28.5834,28.6182,105200.0
2010-07-30 14:20:00,41.2,41.23,41.2,41.2,63300.0,28.6182,28.639,28.6182,28.6182,63300.0
2010-07-30 14:25:00,41.2,41.23,41.16,41.21,170800.0,28.6182,28.639,28.5904,28.6251,170800.0
2010-07-30 14:30:00,41.22,41.24,41.19,41.22,159700.0,28.6321,28.6459,28.6112,28.6321,159700.0
2010-07-30 14:35:00,41.22,41.22,41.18,41.18,53800.0,28.6321,28.6321,28.6043,28.6043,53800.0
2010-07-30 14:40:00,41.19,41.25,41.18,41.25,129800.0,28.6112,28.6529,28.6043,28.6529,129800.0
2010-07-30 14:45:00,41.24,41.27,41.23,41.23,151400.0,28.6459,28.6668,28.639,28.639,151400.0
2010-07-30 14:50:00,41.24,41.29,41.21,41.26,218500.0,28.6459,28.6807,28.6251,28.6598,218500.0
2010-07-30 14:55:00,41.27,41.28,41.2,41.23,149800.0,28.6668,28.6737,28.6182,28.639,149800.0
2010-07-30 15:00:00,41.23,41.23,41.18,41.2,175600.0,28.639,28.639,28.6043,28.6182,175600.0
2010-07-30 15:05:00,41.2,41.25,41.19,41.25,131000.0,28.6182,28.6529,28.6112,28.6529,131000.0
2010-07-30 15:10:00,41.25,41.3,41.25,41.28,200700.0,28.6529,28.6876,28.6529,28.6737,200700.0
2010-07-30 15:15:00,41.28,41.35,41.28,41.31,241800.0,28.6737,28.7224,28.6737,28.6946,241800.0
2010-07-30 15:20:00,41.32,41.42,41.31,41.39,334300.0,28.7015,28.771,28.6946,28.7501,334300.0
2010-07-30 15:25:00,41.39,41.43,41.34,41.36,359700.0,28.7501,28.7779,28.7154,28.7293,359700.0
2010-07-30 15:30:00,41.36,41.39,41.32,41.35,279200.0,28.7293,28.7501,28.7015,28.7224,279200.0
2010-07-30 15:35:00,41.36,41.37,41.28,41.3,160600.0,28.7293,28.7362,28.6737,28.6876,160600.0
2010-07-30 15:40:00,41.3,41.33,41.29,41.29,405000.0,28.6876,28.7085,28.6807,28.6807,405000.0
2010-07-30 15:45:00,41.3,41.39,41.28,41.34,720800.0,28.6876,28.7501,28.6737,28.7154,720800.0
2010-07-30 15:50:00,41.34,41.37,41.31,41.37,1608700.0,28.7154,28.7362,28.6946,28.7362,1608700.0
2010-07-30 15:55:00,41.36,41.38,41.24,41.25,1944700.0,28.7293,28.7432,28.6459,28.6529,1944700.0
2010-08-02 09:30:00,42.03,42.23,42.01,42.15,814100.0,29.1947,29.3336,29.1808,29.278,814100.0
2010-08-02 09:35:00,42.15,42.15,42.02,42.09,431800.0,29.278,29.278,29.1877,29.2364,431800.0
2010-08-02 09:40:00,42.08,42.09,42.0,42.04,457100.0,29.2294,29.2364,29.1739,29.2016,457100.0
2010-08-02 09:45:00,42.04,42.04,42.01,42.04,375300.0,29.2016,29.2016,29.1808,29.2016,375300.0
2010-08-02 09:50:00,42.04,42.06,42.0,42.03,466800.0,29.2016,29.2155,29.1739,29.1947,466800.0
2010-08-02 09:55:00,42.03,42.11,42.02,42.09,325700.0,29.1947,29.2503,29.1877,29.2364,325700.0
2010-08-02 10:00:00,42.09,42.25,42.09,42.25,818900.0,29.2364,29.3475,29.2364,29.3475,818900.0
2010-08-02 10:05:00,42.25,42.31,42.23,42.28,704400.0,29.3475,29.3892,29.3336,29.3683,704400.0
2010-08-02 10:10:00,42.28,42.38,42.26,42.38,444900.0,29.3683,29.4378,29.3545,29.4378,444900.0
2010-08-02 10:15:00,42.38,42.45,42.38,42.42,1045100.0,29.4378,29.4864,29.4378,29.4656,1045100.0
2010-08-02 10:20:00,42.43,42.47,42.41,42.41,446000.0,29.4725,29.5003,29.4586,29.4586,446000.0
2010-08-02 10:25:00,42.42,42.43,42.39,42.41,328500.0,29.4656,29.4725,29.4448,29.4586,328500.0
2010-08-02 10:30:00,42.42,42.45,42.39,42.44,446700.0,29.4656,29.4864,29.4448,29.4795,446700.0
2010-08-02 10:35:00,42.44,42.53,42.43,42.45,474100.0,29.4795,29.542,29.4725,29.4864,474100.0
2010-08-02 10:40:00,42.45,42.47,42.44,42.45,183700.0,29.4864,29.5003,29.4795,29.4864,183700.0
2010-08-02 10:45:00,42.44,42.46,42.4,42.42,172100.0,29.4795,29.4934,29.4517,29.4656,172100.0
2010-08-02 10:50:00,42.42,42.45,42.41,42.44,155000.0,29.4656,29.4864,29.4586,29.4795,155000.0
2010-08-02 10:55:00,42.44,42.44,42.42,42.43,110400.0,29.4795,29.4795,29.4656,29.4725,110400.0
2010-08-02 11:00:00,42.43,42.44,42.41,42.44,99900.0,29.4725,29.4795,29.4586,29.4795,99900.0
2010-08-02 11:05:00,42.44,42.47,42.44,42.47,89000.0,29.4795,29.5003,29.4795,29.5003,89000.0
2010-08-02 11:10:00,42.47,42.47,42.39,42.4,375600.0,29.5003,29.5003,29.4448,29.4517,375600.0
2010-08-02 11:15:00,42.4,42.43,42.38,42.41,300700.0,29.4517,29.4725,29.4378,29.4586,300700.0
2010-08-02 11:20:00,42.41,42.45,42.41,42.45,116300.0,29.4586,29.4864,29.4586,29.4864,116300.0
2010-08-02 11:25:00,42.45,42.45,42.43,42.45,98400.0,29.4864,29.4864,29.4725,29.4864,98400.0
2010-08-02 11:30:00,42.45,42.51,42.44,42.51,133000.0,29.4864,29.5281,29.4795,29.5281,133000.0
2010-08-02 11:35:00,42.51,42.52,42.48,42.49,182700.0,29.5281,29.5351,29.5073,29.5142,182700.0
2010-08-02 11:40:00,42.49,42.5,42.48,42.48,92100.0,29.5142,29.5212,29.5073,29.5073,92100.0
2010-08-02 11:45:00,42.48,42.5,42.47,42.49,141100.0,29.5073,29.5212,29.5003,29.5142,141100.0
2010-08-02 11:50:00,42.49,42.5,42.48,42.49,160500.0,29.5142,29.5212,29.5073,29.5142,160500.0
2010-08-02 11:55:00,42.49,42.49,42.46,42.48,312200.0,29.5142,29.5142,29.4934,29.5073,312200.0
2010-08-02 12:00:00,42.48,42.49,42.47,42.48,166800.0,29.5073,29.5142,29.5003,29.5073,166800.0
2010-08-02 12:05:00,42.48,42.48,42.46,42.46,139500.0,29.5073,29.5073,29.4934,29.4934,139500.0
2010-08-02 12:10:00,42.47,42.47,42.44,42.45,64100.0,29.5003,29.5003,29.4795,29.4864,64100.0
2010-08-02 12:15:00,42.44,42.45,42.43,42.43,87700.0,29.4795,29.4864,29.4725,29.4725,87700.0
2010-08-02 12:20:00,42.43,42.44,42.41,42.42,137600.0,29.4725,29.4795,29.4586,29.4656,137600.0
2010-08-02 12:25:00,42.41,42.42,42.4,42.41,143700.0,29.4586,29.4656,29.4517,29.4586,143700.0
2010-08-02 12:30:00,42.4,42.4,42.38,42.39,200100.0,29.4517,29.4517,29.4378,29.4448,200100.0
2010-08-02 12:35:00,42.38,42.39,42.37,42.38,167100.0,29.4378,29.4448,29.4309,29.4378,167100.0
2010-08-02 12:40:00,42.37,42.39,42.37,42.38,105400.0,29.4309,29.4448,29.4309,29.4378,105400.0
2010-08-02 12:45:00,42.39,42.39,42.32,42.32,221400.0,29.4448,29.4448,29.3961,29.3961,221400.0
2010-08-02 12:50:00,42.33,42.37,42.31,42.37,186300.0,29.4031,29.4309,29.3892,29.4309,186300.0
2010-08-02 12:55:00,42.37,42.38,42.35,42.35,199200.0,29.4309,29.4378,29.417,29.417,199200.0
2010-08-02 13:00:00,42.36,42.39,42.35,42.38,80500.0,29.4239,29.4448,29.417,29.4378,80500.0
2010-08-02 13:05:00,42.37,42.39,42.35,42.35,126800.0,29.4309,29.4448,29.417,29.417,126800.0
2010-08-02 13:10:00,42.35,42.38,42.35,42.35,164700.0,29.417,29.4378,29.417,29.417,164700.0
2010-08-02 13:15:00,42.36,42.37,42.35,42.35,121800.0,29.4239,29.4309,29.417,29.417,121800.0
2010-08-02 13:20:00,42.35,42.37,42.34,42.34,193400.0,29.417,29.4309,29.41,29.41,193400.0
2010-08-02 13:25:00,42.35,42.35,42.3,42.31,304700.0,29.417,29.417,29.3822,29.3892,304700.0
2010-08-02 13:30:00,42.3,42.31,42.25,42.28,480300.0,29.3822,29.3892,29.3475,29.3683,480300.0
2010-08-02 13:35:00,42.28,42.3,42.24,42.28,152000.0,29.3683,29.3822,29.3406,29.3683,152000.0
2010-08-02 13:40:00,42.28,42.32,42.27,42.28,175000.0,29.3683,29.3961,29.3614,29.3683,175000.0
2010-08-02 13:45:00,42.28,42.31,42.28,42.29,173500.0,29.3683,29.3892,29.3683,29.3753,173500.0
2010-08-02 13:50:00,42.29,42.32,42.27,42.32,124600.0,29.3753,29.3961,29.3614,29.3961,124600.0
2010-08-02 13:55:00,42.31,42.33,42.31,42.32,144500.0,29.3892,29.4031,29.3892,29.3961,144500.0
2010-08-02 14:00:00,42.31,42.32,42.3,42.3,104800.0,29.3892,29.3961,29.3822,29.3822,104800.0
2010-08-02 14:05:00,42.3,42.32,42.29,42.31,42400.0,29.3822,29.3961,29.3753,29.3892,42400.0
2010-08-02 14:10:00,42.31,42.34,42.31,42.34,66700.0,29.3892,29.41,29.3892,29.41,66700.0
2010-08-02 14:15:00,42.34,42.35,42.3,42.35,175700.0,29.41,29.417,29.3822,29.417,175700.0
2010-08-02 14:20:00,42.34,42.35,42.3,42.32,93400.0,29.41,29.417,29.3822,29.3961,93400.0
2010-08-02 14:25:00,42.32,42.33,42.31,42.32,91300.0,29.3961,29.4031,29.3892,29.3961,91300.0
2010-08-02 14:30:00,42.32,42.35,42.31,42.33,552100.0,29.3961,29.417,29.3892,29.4031,552100.0
2010-08-02 14:35:00,42.34,42.38,42.33,42.37,175100.0,29.41,29.4378,29.4031,29.4309,175100.0
2010-08-02 14:40:00,42.37,42.39,42.35,42.37,222700.0,29.4309,29.4448,29.417,29.4309,222700.0
2010-08-02 14:45:00,42.37,42.4,42.36,42.38,278000.0,29.4309,29.4517,29.4239,29.4378,278000.0
2010-08-02 14:50:00,42.37,42.41,42.37,42.39,181300.0,29.4309,29.4586,29.4309,29.4448,181300.0
2010-08-02 14:55:00,42.4,42.4,42.36,42.37,117500.0,29.4517,29.4517,29.4239,29.4309,117500.0
2010-08-02 15:00:00,42.37,42.4,42.36,42.36,179400.0,29.4309,29.4517,29.4239,29.4239,179400.0
2010-08-02 15:05:00,42.36,42.4,42.35,42.39,245500.0,29.4239,29.4517,29.417,29.4448,245500.0
2010-08-02 15:10:00,42.38,42.39,42.36,42.37,101800.0,29.4378,29.4448,29.4239,29.4309,101800.0
2010-08-02 15:15:00,42.37,42.39,42.36,42.38,140100.0,29.4309,29.4448,29.4239,29.4378,140100.0
2010-08-02 15:20:00,42.38,42.39,42.37,42.38,160300.0,29.4378,29.4448,29.4309,29.4378,160300.0
2010-08-02 15:25:00,42.37,42.4,42.36,42.38,283400.0,29.4309,29.4517,29.4239,29.4378,283400.0
2010-08-02 15:30:00,42.38,42.4,42.34,42.38,1193000.0,29.4378,29.4517,29.41,29.4378,1193000.0
2010-08-02 15:35:00,42.39,42.41,42.35,42.35,432900.0,29.4448,29.4586,29.417,29.417,432900.0
2010-08-02 15:40:00,42.35,42.38,42.33,42.36,467900.0,29.417,29.4378,29.4031,29.4239,467900.0
2010-08-02 15:45:00,42.37,42.37,42.32,42.32,507300.0,29.4309,29.4309,29.3961,29.3961,507300.0
2010-08-02 15:50:00,42.32,42.4,42.29,42.4,1534900.0,29.3961,29.4517,29.3753,29.4517,1534900.0
2010-08-02 15:55:00,42.39,42.42,42.34,42.4,1815000.0,29.4448,29.4656,29.41,29.4517,1815000.0
2010-08-03 09:30:00,41.94,41.98,41.86,41.89,658100.0,29.1322,29.16,29.0766,29.0974,658100.0
2010-08-03 09:35:00,41.89,41.95,41.85,41.95,213900.0,29.0974,29.1391,29.0697,29.1391,213900.0
2010-08-03 09:40:00,41.96,42.0,41.92,41.96,272800.0,29.1461,29.1739,29.1183,29.1461,272800.0
2010-08-03 09:45:00,41.96,41.96,41.86,41.87,314900.0,29.1461,29.1461,29.0766,29.0836,314900.0
2010-08-03 09:50:00,41.87,41.87,41.77,41.78,356100.0,29.0836,29.0836,29.0141,29.021,356100.0
2010-08-03 09:55:00,41.77,41.83,41.77,41.78,572000.0,29.0141,29.0558,29.0141,29.021,572000.0
2010-08-03 10:00:00,41.78,41.79,41.66,41.73,615900.0,29.021,29.028,28.9377,28.9863,615900.0
2010-08-03 10:05:00,41.74,41.8,41.71,41.71,716200.0,28.9933,29.0349,28.9724,28.9724,716200.0
2010-08-03 10:10:00,41.71,41.71,41.63,41.64,518900.0,28.9724,28.9724,28.9168,28.9238,518900.0
2010-08-03 10:15:00,41.64,41.72,41.63,41.72,561400.0,28.9238,28.9794,28.9168,28.9794,561400.0
2010-08-03 10:20:00,41.72,41.72,41.68,41.71,492600.0,28.9794,28.9794,28.9516,28.9724,492600.0
2010-08-03 10:25:00,41.71,41.72,41.68,41.69,251300.0,28.9724,28.9794,28.9516,28.9585,251300.0
2010-08-03 10:30:00,41.69,41.76,41.66,41.74,281700.0,28.9585,29.0071,28.9377,28.9933,281700.0
2010-08-03 10:35:00,41.73,41.76,41.71,41.76,83300.0,28.9863,29.0071,28.9724,29.0071,83300.0
2010-08-03 10:40:00,41.75,41.83,41.75,41.82,362600.0,29.0002,29.0558,29.0002,29.0488,362600.0
2010-08-03 10:45:00,41.81,41.9,41.81,41.89,321000.0,29.0419,29.1044,29.0419,29.0974,321000.0
2010-08-03 10:50:00,41.89,41.9,41.88,41.88,67500.0,29.0974,29.1044,29.0905,29.0905,67500.0
2010-08-03 10:55:00,41.88,41.9,41.87,41.9,123600.0,29.0905,29.1044,29.0836,29.1044,123600.0
2010-08-03 11:00:00,41.9,41.91,41.89,41.9,99600.0,29.1044,29.1113,29.0974,29.1044,99600.0
2010-08-03 11:05:00,41.9,41.91,41.86,41.87,258500.0,29.1044,29.1113,29.0766,29.0836,258500.0
2010-08-03 11:10:00,41.88,41.91,41.88,41.9,169600.0,29.0905,29.1113,29.0905,29.1044,169600.0
2010-08-03 11:15:00,41.9,41.96,41.89,41.94,220200.0,29.1044,29.1461,29.0974,29.1322,220200.0
2010-08-03 11:20:00,41.94,41.98,41.93,41.93,69500.0,29.1322,29.16,29.1252,29.1252,69500.0
2010-08-03 11:25:00,41.94,41.94,41.91,41.92,45700.0,29.1322,29.1322,29.1113,29.1183,45700.0
2010-08-03 11:30:00,41.92,41.98,41.92,41.97,126700.0,29.1183,29.16,29.1183,29.153,126700.0
2010-08-03 11:35:00,41.98,42.02,41.98,42.01,187900.0,29.16,29.1877,29.16,29.1808,187900.0
2010-08-03 11:40:00,42.02,42.05,41.99,42.0,211100.0,29.1877,29.2086,29.1669,29.1739,211100.0
2010-08-03 11:45:00,42.0,42.0,41.96,41.98,127900.0,29.1739,29.1739,29.1461,29.16,127900.0
2010-08-03 11:50:00,41.98,42.02,41.98,42.01,100600.0,29.16,29.1877,29.16,29.1808,100600.0
2010-08-03 11:55:00,42.01,42.01,41.98,42.0,42100.0,29.1808,29.1808,29.16,29.1739,42100.0
2010-08-03 12:00:00,41.99,41.99,41.96,41.97,180100.0,29.1669,29.1669,29.1461,29.153,180100.0
2010-08-03 12:05:00,41.97,41.97,41.96,41.96,19500.0,29.153,29.153,29.1461,29.1461,19500.0
2010-08-03 12:10:00,41.97,41.97,41.93,41.94,105500.0,29.153,29.153,29.1252,29.1322,105500.0
2010-08-03 12:15:00,41.94,41.94,41.9,41.9,210000.0,29.1322,29.1322,29.1044,29.1044,210000.0
2010-08-03 12:20:00,41.9,41.91,41.89,41.91,119900.0,29.1044,29.1113,29.0974,29.1113,119900.0
2010-08-03 12:25:00,41.9,41.91,41.84,41.85,123700.0,29.1044,29.1113,29.0627,29.0697,123700.0
2010-08-03 12:30:00,41.85,41.91,41.85,41.88,115400.0,29.0697,29.1113,29.0697,29.0905,115400.0
2010-08-03 12:35:00,41.88,41.91,41.87,41.91,61900.0,29.0905,29.1113,29.0836,29.1113,61900.0
2010-08-03 12:40:00,41.91,41.92,41.89,41.91,54300.0,29.1113,29.1183,29.0974,29.1113,54300.0
2010-08-03 12:45:00,41.91,41.92,41.9,41.9,37400.0,29.1113,29.1183,29.1044,29.1044,37400.0
2010-08-03 12:50:00,41.9,41.93,41.9,41.93,32000.0,29.1044,29.1252,29.1044,29.1252,32000.0
2010-08-03 12:55:00,41.92,41.95,41.92,41.92,91900.0,29.1183,29.1391,29.1183,29.1183,91900.0
2010-08-03 13:00:00,41.93,41.94,41.86,41.89,75700.0,29.1252,29.1322,29.0766,29.0974,75700.0
2010-08-03 13:05:00,41.89,41.9,41.86,41.88,146200.0,29.0974,29.1044,29.0766,29.0905,146200.0
2010-08-03 13:10:00,41.87,41.92,41.87,41.92,44600.0,29.0836,29.1183,29.0836,29.1183,44600.0
2010-08-03 13:15:00,41.92,41.93,41.9,41.93,50300.0,29.1183,29.1252,29.1044,29.1252,50300.0
2010-08-03 13:20:00,41.93,41.94,41.92,41.94,34600.0,29.1252,29.1322,29.1183,29.1322,34600.0
2010-08-03 13:25:00,41.94,41.97,41.93,41.94,67900.0,29.1322,29.153,29.1252,29.1322,67900.0
2010-08-03 13:30:00,41.93,41.97,41.93,41.97,48900.0,29.1252,29.153,29.1252,29.153,48900.0
2010-08-03 13:35:00,41.96,41.97,41.95,41.96,37100.0,29.1461,29.153,29.1391,29.1461,37100.0
2010-08-03 13:40:00,41.96,41.98,41.95,41.97,65500.0,29.1461,29.16,29.1391,29.153,65500.0
2010-08-03 13:45:00,41.96,41.98,41.95,41.95,79000.0,29.1461,29.16,29.1391,29.1391,79000.0
2010-08-03 13:50:00,41.95,41.98,41.93,41.98,27400.0,29.1391,29.16,29.1252,29.16,27400.0
2010-08-03 13:55:00,41.98,41.99,41.96,41.97,52900.0,29.16,29.1669,29.1461,29.153,52900.0
2010-08-03 14:00:00,41.97,41.98,41.95,41.97,35000.0,29.153,29.16,29.1391,29.153,35000.0
2010-08-03 14:05:00,41.96,41.99,41.95,41.99,42800.0,29.1461,29.1669,29.1391,29.1669,42800.0
2010-08-03 14:10:00,41.98,42.0,41.98,42.0,25800.0,29.16,29.1739,29.16,29.1739,25800.0
2010-08-03 14:15:00,41.99,42.02,41.99,42.02,68000.0,29.1669,29.1877,29.1669,29.1877,68000.0
2010-08-03 14:20:00,42.02,42.02,42.01,42.02,45600.0,29.1877,29.1877,29.1808,29.1877,45600.0
2010-08-03 14:25:00,42.02,42.05,42.01,42.05,46900.0,29.1877,29.2086,29.1808,29.2086,46900.0
2010-08-03 14:30:00,42.05,42.05,42.04,42.04,39600.0,29.2086,29.2086,29.2016,29.2016,39600.0
2010-08-03 14:35:00,42.05,42.06,42.02,42.04,177500.0,29.2086,29.2155,29.1877,29.2016,177500.0
2010-08-03 14:40:00,42.04,42.04,41.98,41.99,119900.0,29.2016,29.2016,29.16,29.1669,119900.0
2010-08-03 14:45:00,41.99,42.0,41.98,41.99,95600.0,29.1669,29.1739,29.16,29.1669,95600.0
2010-08-03 14:50:00,41.98,42.02,41.97,42.02,82000.0,29.16,29.1877,29.153,29.1877,82000.0
2010-08-03 14:55:00,42.01,42.04,42.0,42.02,40100.0,29.1808,29.2016,29.1739,29.1877,40100.0
2010-08-03 15:00:00,42.02,42.03,41.99,42.0,43500.0,29.1877,29.1947,29.1669,29.1739,43500.0
2010-08-03 15:05:00,41.99,42.01,41.98,42.01,46500.0,29.1669,29.1808,29.16,29.1808,46500.0
2010-08-03 15:10:00,42.0,42.05,42.0,42.04,76300.0,29.1739,29.2086,29.1739,29.2016,76300.0
2010-08-03 15:15:00,42.04,42.05,42.02,42.02,59000.0,29.2016,29.2086,29.1877,29.1877,59000.0
2010-08-03 15:20:00,42.02,42.02,41.97,41.97,112700.0,29.1877,29.1877,29.153,29.153,112700.0
2010-08-03 15:25:00,41.98,41.98,41.94,41.98,290200.0,29.16,29.16,29.1322,29.16,290200.0
2010-08-03 15:30:00,41.98,42.03,41.98,42.01,183500.0,29.16,29.1947,29.16,29.1808,183500.0
2010-08-03 15:35:00,42.0,42.01,41.98,41.99,93300.0,29.1739,29.1808,29.16,29.1669,93300.0
2010-08-03 15:40:00,41.99,42.02,41.97,42.0,177600.0,29.1669,29.1877,29.153,29.1739,177600.0
2010-08-03 15:45:00,42.0,42.03,41.93,41.98,520700.0,29.1739,29.1947,29.1252,29.16,520700.0
2010-08-03 15:50:00,41.98,41.99,41.92,41.97,594100.0,29.16,29.1669,29.1183,29.153,594100.0
2010-08-03 15:55:00,41.96,42.01,41.94,42.0,1563100.0,29.1461,29.1808,29.1322,29.1739,1563100.0
2010-08-04 09:30:00,42.05,42.15,42.02,42.09,219500.0,29.2086,29.278,29.1877,29.2364,219500.0
2010-08-04 09:35:00,42.09,42.13,42.06,42.12,202300.0,29.2364,29.2642,29.2155,29.2572,202300.0
2010-08-04 09:40:00,42.12,42.15,42.05,42.12,393800.0,29.2572,29.278,29.2086,29.2572,393800.0
2010-08-04 09:45:00,42.12,42.15,42.1,42.14,200200.0,29.2572,29.278,29.2433,29.2711,200200.0
2010-08-04 09:50:00,42.14,42.14,42.1,42.12,159800.0,29.2711,29.2711,29.2433,29.2572,159800.0
2010-08-04 09:55:00,42.12,42.14,42.08,42.13,151200.0,29.2572,29.2711,29.2294,29.2642,151200.0
2010-08-04 10:00:00,42.14,42.27,42.14,42.21,347100.0,29.2711,29.3614,29.2711,29.3197,347100.0
2010-08-04 10:05:00,42.22,42.23,42.13,42.16,107700.0,29.3267,29.3336,29.2642,29.285,107700.0
2010-08-04 10:10:00,42.16,42.16,42.08,42.11,128100.0,29.285,29.285,29.2294,29.2503,128100.0
2010-08-04 10:15:00,42.11,42.11,41.88,41.89,770300.0,29.2503,29.2503,29.0905,29.0974,770300.0
2010-08-04 10:20:00,41.89,41.89,41.77,41.86,3054800.0,29.0974,29.0974,29.0141,29.0766,3054800.0
2010-08-04 10:25:00,41.87,41.93,41.86,41.92,458500.0,29.0836,29.1252,29.0766,29.1183,458500.0
2010-08-04 10:30:00,41.92,41.97,41.86,41.87,300600.0,29.1183,29.153,29.0766,29.0836,300600.0
2010-08-04 10:35:00,41.87,41.89,41.79,41.81,399000.0,29.0836,29.0974,29.028,29.0419,399000.0
2010-08-04 10:40:00,41.82,41.87,41.81,41.86,212700.0,29.0488,29.0836,29.0419,29.0766,212700.0
2010-08-04 10:45:00,41.87,41.93,41.87,41.9,235500.0,29.0836,29.1252,29.0836,29.1044,235500.0
2010-08-04 10:50:00,41.9,41.93,41.88,41.88,109400.0,29.1044,29.1252,29.0905,29.0905,109400.0
2010-08-04 10:55:00,41.88,41.94,41.87,41.94,293400.0,29.0905,29.1322,29.0836,29.1322,293400.0
2010-08-04 11:00:00,41.94,41.97,41.92,41.94,277200.0,29.1322,29.153,29.1183,29.1322,277200.0
2010-08-04 11:05:00,41.95,42.01,41.95,41.99,295500.0,29.1391,29.1808,29.1391,29.1669,295500.0
2010-08-04 11:10:00,41.99,41.99,41.94,41.94,97600.0,29.1669,29.1669,29.1322,29.1322,97600.0
2010-08-04 11:15:00,41.94,41.95,41.92,41.92,113700.0,29.1322,29.1391,29.1183,29.1183,113700.0
2010-08-04 11:20:00,41.92,41.95,41.92,41.94,84200.0,29.1183,29.1391,29.1183,29.1322,84200.0
2010-08-04 11:25:00,41.95,41.98,41.94,41.97,124100.0,29.1391,29.16,29.1322,29.153,124100.0
2010-08-04 11:30:00,41.97,41.97,41.94,41.96,115200.0,29.153,29.153,29.1322,29.1461,115200.0
2010-08-04 11:35:00,41.97,41.99,41.95,41.95,93700.0,29.153,29.1669,29.1391,29.1391,93700.0
2010-08-04 11:40:00,41.96,41.98,41.95,41.96,109400.0,29.1461,29.16,29.1391,29.1461,109400.0
2010-08-04 11:45:00,41.96,41.97,41.94,41.95,484900.0,29.1461,29.153,29.1322,29.1391,484900.0
2010-08-04 11:50:00,41.95,41.97,41.94,41.94,304900.0,29.1391,29.153,29.1322,29.1322,304900.0
2010-08-04 11:55:00,41.94,41.94,41.91,41.93,320400.0,29.1322,29.1322,29.1113,29.1252,320400.0
2010-08-04 12:00:00,41.93,41.94,41.89,41.93,233500.0,29.1252,29.1322,29.0974,29.1252,233500.0
2010-08-04 12:05:00,41.93,41.97,41.93,41.94,109800.0,29.1252,29.153,29.1252,29.1322,109800.0
2010-08-04 12:10:00,41.94,41.97,41.94,41.97,74300.0,29.1322,29.153,29.1322,29.153,74300.0
2010-08-04 12:15:00,41.97,41.98,41.96,41.98,70300.0,29.153,29.16,29.1461,29.16,70300.0
2010-08-04 12:20:00,41.99,42.04,41.99,42.04,116900.0,29.1669,29.2016,29.1669,29.2016,116900.0
2010-08-04 12:25:00,42.04,42.04,42.01,42.02,29900.0,29.2016,29.2016,29.1808,29.1877,29900.0
2010-08-04 12:30:00,42.02,42.05,42.0,42.05,89900.0,29.1877,29.2086,29.1739,29.2086,89900.0
2010-08-04 12:35:00,42.05,42.05,42.02,42.02,52100.0,29.2086,29.2086,29.1877,29.1877,52100.0
2010-08-04 12:40:00,42.03,42.03,41.98,41.99,129500.0,29.1947,29.1947,29.16,29.1669,129500.0
2010-08-04 12:45:00,42.0,42.01,41.98,41.98,49100.0,29.1739,29.1808,29.16,29.16,49100.0
2010-08-04 12:50:00,41.97,41.98,41.94,41.95,257600.0,29.153,29.16,29.1322,29.1391,257600.0
2010-08-04 12:55:00,41.96,41.96,41.94,41.95,154000.0,29.1461,29.1461,29.1322,29.1391,154000.0
2010-08-04 13:00:00,41.95,41.96,41.94,41.95,187600.0,29.1391,29.1461,29.1322,29.1391,187600.0
2010-08-04 13:05:00,41.94,41.95,41.89,41.89,445500.0,29.1322,29.1391,29.0974,29.0974,445500.0
2010-08-04 13:10:00,41.89,41.9,41.86,41.87,93500.0,29.0974,29.1044,29.0766,29.0836,93500.0
2010-08-04 13:15:00,41.87,41.9,41.87,41.89,95300.0,29.0836,29.1044,29.0836,29.0974,95300.0
2010-08-04 13:20:00,41.9,41.93,41.88,41.88,40600.0,29.1044,29.1252,29.0905,29.0905,40600.0
2010-08-04 13:25:00,41.88,41.92,41.88,41.9,44700.0,29.0905,29.1183,29.0905,29.1044,44700.0
2010-08-04 13:30:00,41.91,41.94,41.9,41.93,40700.0,29.1113,29.1322,29.1044,29.1252,40700.0
2010-08-04 13:35:00,41.94,41.97,41.94,41.97,47700.0,29.1322,29.153,29.1322,29.153,47700.0
2010-08-04 13:40:00,41.96,41.97,41.94,41.95,102000.0,29.1461,29.153,29.1322,29.1391,102000.0
2010-08-04 13:45:00,41.96,41.97,41.95,41.97,14000.0,29.1461,29.153,29.1391,29.153,14000.0
2010-08-04 13:50:00,41.96,41.97,41.96,41.96,32900.0,29.1461,29.153,29.1461,29.1461,32900.0
2010-08-04 13:55:00,41.96,41.96,41.91,41.94,29800.0,29.1461,29.1461,29.1113,29.1322,29800.0
2010-08-04 14:00:00,41.94,42.01,41.93,41.99,43100.0,29.1322,29.1808,29.1252,29.1669,43100.0
2010-08-04 14:05:00,42.0,42.02,41.98,41.99,211600.0,29.1739,29.1877,29.16,29.1669,211600.0
2010-08-04 14:10:00,42.0,42.02,42.0,42.01,62900.0,29.1739,29.1877,29.1739,29.1808,62900.0
2010-08-04 14:15:00,42.01,42.05,42.01,42.02,182700.0,29.1808,29.2086,29.1808,29.1877,182700.0
2010-08-04 14:20:00,42.01,42.02,41.98,41.98,74700.0,29.1808,29.1877,29.16,29.16,74700.0
2010-08-04 14:25:00,41.99,42.02,41.98,42.02,26300.0,29.1669,29.1877,29.16,29.1877,26300.0
2010-08-04 14:30:00,42.02,42.04,42.02,42.03,60100.0,29.1877,29.2016,29.1877,29.1947,60100.0
2010-08-04 14:35:00,42.04,42.05,42.02,42.03,66600.0,29.2016,29.2086,29.1877,29.1947,66600.0
2010-08-04 14:40:00,42.03,42.04,42.02,42.04,84000.0,29.1947,29.2016,29.1877,29.2016,84000.0
2010-08-04 14:45:00,42.04,42.06,42.03,42.06,49600.0,29.2016,29.2155,29.1947,29.2155,49600.0
2010-08-04 14:50:00,42.06,42.09,42.06,42.09,94400.0,29.2155,29.2364,29.2155,29.2364,94400.0
2010-08-04 14:55:00,42.08,42.08,42.04,42.06,135900.0,29.2294,29.2294,29.2016,29.2155,135900.0
2010-08-04 15:00:00,42.06,42.08,42.04,42.08,70600.0,29.2155,29.2294,29.2016,29.2294,70600.0
2010-08-04 15:05:00,42.07,42.08,42.06,42.07,89300.0,29.2225,29.2294,29.2155,29.2225,89300.0
2010-08-04 15:10:00,42.07,42.15,42.07,42.11,512000.0,29.2225,29.278,29.2225,29.2503,512000.0
2010-08-04 15:15:00,42.11,42.19,42.1,42.16,160400.0,29.2503,29.3058,29.2433,29.285,160400.0
2010-08-04 15:20:00,42.17,42.21,42.15,42.18,153200.0,29.2919,29.3197,29.278,29.2989,153200.0
2010-08-04 15:25:00,42.18,42.22,42.18,42.2,124900.0,29.2989,29.3267,29.2989,29.3128,124900.0
2010-08-04 15:30:00,42.21,42.23,42.21,42.21,96500.0,29.3197,29.3336,29.3197,29.3197,96500.0
2010-08-04 15:35:00,42.21,42.21,42.2,42.2,131100.0,29.3197,29.3197,29.3128,29.3128,131100.0
2010-08-04 15:40:00,42.21,42.24,42.18,42.2,186100.0,29.3197,29.3406,29.2989,29.3128,186100.0
2010-08-04 15:45:00,42.2,42.21,42.18,42.21,345000.0,29.3128,29.3197,29.2989,29.3197,345000.0
2010-08-04 15:50:00,42.21,42.21,42.06,42.07,1471100.0,29.3197,29.3197,29.2155,29.2225,1471100.0
2010-08-04 15:55:00,42.07,42.14,42.06,42.12,1064700.0,29.2225,29.2711,29.2155,29.2572,1064700.0
2010-08-05 09:30:00,41.75,41.77,41.65,41.68,905600.0,29.0002,29.0141,28.9307,28.9516,905600.0
2010-08-05 09:35:00,41.68,41.73,41.63,41.72,795700.0,28.9516,28.9863,28.9168,28.9794,795700.0
2010-08-05 09:40:00,41.73,41.74,41.7,41.73,277000.0,28.9863,28.9933,28.9655,28.9863,277000.0
2010-08-05 09:45:00,41.74,41.85,41.73,41.84,249400.0,28.9933,29.0697,28.9863,29.0627,249400.0
2010-08-05 09:50:00,41.84,41.91,41.84,41.89,448900.0,29.0627,29.1113,29.0627,29.0974,448900.0
2010-08-05 09:55:00,41.89,41.93,41.89,41.9,453200.0,29.0974,29.1252,29.0974,29.1044,453200.0
2010-08-05 10:00:00,41.89,41.9,41.82,41.85,222100.0,29.0974,29.1044,29.0488,29.0697,222100.0
2010-08-05 10:05:00,41.86,41.89,41.85,41.87,72500.0,29.0766,29.0974,29.0697,29.0836,72500.0
2010-08-05 10:10:00,41.87,41.93,41.85,41.9,130400.0,29.0836,29.1252,29.0697,29.1044,130400.0
2010-08-05 10:15:00,41.9,41.92,41.85,41.86,80200.0,29.1044,29.1183,29.0697,29.0766,80200.0
2010-08-05 10:20:00,41.86,41.96,41.85,41.93,290500.0,29.0766,29.1461,29.0697,29.1252,290500.0
2010-08-05 10:25:00,41.94,41.97,41.92,41.95,150400.0,29.1322,29.153,29.1183,29.1391,150400.0
2010-08-05 10:30:00,41.95,41.98,41.91,41.95,263200.0,29.1391,29.16,29.1113,29.1391,263200.0
2010-08-05 10:35:00,41.95,41.95,41.92,41.94,78800.0,29.1391,29.1391,29.1183,29.1322,78800.0
2010-08-05 10:40:00,41.94,41.95,41.89,41.89,48400.0,29.1322,29.1391,29.0974,29.0974,48400.0
2010-08-05 10:45:00,41.89,41.91,41.86,41.91,63300.0,29.0974,29.1113,29.0766,29.1113,63300.0
2010-08-05 10:50:00,41.91,41.91,41.86,41.86,38500.0,29.1113,29.1113,29.0766,29.0766,38500.0
2010-08-05 10:55:00,41.86,41.86,41.79,41.8,120800.0,29.0766,29.0766,29.028,29.0349,120800.0
2010-08-05 11:00:00,41.8,41.84,41.78,41.82,138000.0,29.0349,29.0627,29.021,29.0488,138000.0
2010-08-05 11:05:00,41.82,41.85,41.78,41.84,232800.0,29.0488,29.0697,29.021,29.0627,232800.0
2010-08-05 11:10:00,41.84,41.89,41.82,41.88,96500.0,29.0627,29.0974,29.0488,29.0905,96500.0
2010-08-05 11:15:00,41.88,41.9,41.87,41.9,44300.0,29.0905,29.1044,29.0836,29.1044,44300.0
2010-08-05 11:20:00,41.9,41.92,41.89,41.89,79600.0,29.1044,29.1183,29.0974,29.0974,79600.0
2010-08-05 11:25:00,41.9,41.93,41.9,41.93,113200.0,29.1044,29.1252,29.1044,29.1252,113200.0
2010-08-05 11:30:00,41.92,41.93,41.91,41.92,74000.0,29.1183,29.1252,29.1113,29.1183,74000.0
2010-08-05 11:35:00,41.91,41.91,41.88,41.91,97100.0,29.1113,29.1113,29.0905,29.1113,97100.0
2010-08-05 11:40:00,41.92,41.96,41.91,41.94,174200.0,29.1183,29.1461,29.1113,29.1322,174200.0
2010-08-05 11:45:00,41.94,41.94,41.91,41.91,61900.0,29.1322,29.1322,29.1113,29.1113,61900.0
2010-08-05 11:50:00,41.91,41.95,41.91,41.94,30800.0,29.1113,29.1391,29.1113,29.1322,30800.0
2010-08-05 11:55:00,41.94,41.95,41.89,41.9,101900.0,29.1322,29.1391,29.0974,29.1044,101900.0
2010-08-05 12:00:00,41.9,41.94,41.88,41.93,35000.0,29.1044,29.1322,29.0905,29.1252,35000.0
2010-08-05 12:05:00,41.92,41.94,41.9,41.9,50600.0,29.1183,29.1322,29.1044,29.1044,50600.0
2010-08-05 12:10:00,41.9,41.93,41.9,41.93,32800.0,29.1044,29.1252,29.1044,29.1252,32800.0
2010-08-05 12:15:00,41.92,41.95,41.92,41.92,36700.0,29.1183,29.1391,29.1183,29.1183,36700.0
2010-08-05 12:20:00,41.93,41.94,41.92,41.92,76800.0,29.1252,29.1322,29.1183,29.1183,76800.0
2010-08-05 12:25:00,41.92,41.94,41.91,41.93,33700.0,29.1183,29.1322,29.1113,29.1252,33700.0
2010-08-05 12:30:00,41.93,41.94,41.91,41.93,43900.0,29.1252,29.1322,29.1113,29.1252,43900.0
2010-08-05 12:35:00,41.92,41.94,41.91,41.91,101700.0,29.1183,29.1322,29.1113,29.1113,101700.0
2010-08-05 12:40:00,41.91,41.92,41.89,41.91,63100.0,29.1113,29.1183,29.0974,29.1113,63100.0
2010-08-05 12:45:00,41.91,41.94,41.91,41.94,113800.0,29.1113,29.1322,29.1113,29.1322,113800.0
2010-08-05 12:50:00,41.94,41.95,41.93,41.94,152200.0,29.1322,29.1391,29.1252,29.1322,152200.0
2010-08-05 12:55:00,41.94,41.95,41.92,41.92,307400.0,29.1322,29.1391,29.1183,29.1183,307400.0
2010-08-05 13:00:00,41.92,41.94,41.9,41.92,36500.0,29.1183,29.1322,29.1044,29.1183,36500.0
2010-08-05 13:05:00,41.92,41.92,41.88,41.9,187100.0,29.1183,29.1183,29.0905,29.1044,187100.0
2010-08-05 13:10:00,41.9,41.9,41.88,41.89,78400.0,29.1044,29.1044,29.0905,29.0974,78400.0
2010-08-05 13:15:00,41.89,41.9,41.85,41.85,183000.0,29.0974,29.1044,29.0697,29.0697,183000.0
2010-08-05 13:20:00,41.85,41.87,41.81,41.87,168300.0,29.0697,29.0836,29.0419,29.0836,168300.0
2010-08-05 13:25:00,41.87,41.91,41.86,41.91,59200.0,29.0836,29.1113,29.0766,29.1113,59200.0
2010-08-05 13:30:00,41.91,41.93,41.9,41.92,50400.0,29.1113,29.1252,29.1044,29.1183,50400.0
2010-08-05 13:35:00,41.93,41.96,41.92,41.92,80400.0,29.1252,29.1461,29.1183,29.1183,80400.0
2010-08-05 13:40:00,41.93,41.94,41.92,41.93,27500.0,29.1252,29.1322,29.1183,29.1252,27500.0
2010-08-05 13:45:00,41.93,41.95,41.93,41.95,15400.0,29.1252,29.1391,29.1252,29.1391,15400.0
2010-08-05 13:50:00,41.95,41.96,41.93,41.96,24300.0,29.1391,29.1461,29.1252,29.1461,24300.0
2010-08-05 13:55:00,41.96,41.98,41.95,41.98,91600.0,29.1461,29.16,29.1391,29.16,91600.0
2010-08-05 14:00:00,41.98,41.98,41.96,41.97,51800.0,29.16,29.16,29.1461,29.153,51800.0
2010-08-05 14:05:00,41.98,41.99,41.97,41.99,115100.0,29.16,29.1669,29.153,29.1669,115100.0
2010-08-05 14:10:00,41.99,42.01,41.99,41.99,114300.0,29.1669,29.1808,29.1669,29.1669,114300.0
2010-08-05 14:15:00,41.99,42.02,41.96,41.96,109700.0,29.1669,29.1877,29.1461,29.1461,109700.0
2010-08-05 14:20:00,41.96,41.97,41.92,41.92,233300.0,29.1461,29.153,29.1183,29.1183,233300.0
2010-08-05 14:25:00,41.92,41.95,41.92,41.93,123400.0,29.1183,29.1391,29.1183,29.1252,123400.0
2010-08-05 14:30:00,41.93,41.93,41.9,41.9,166100.0,29.1252,29.1252,29.1044,29.1044,166100.0
2010-08-05 14:35:00,41.9,41.93,41.9,41.91,67400.0,29.1044,29.1252,29.1044,29.1113,67400.0
2010-08-05 14:40:00,41.91,41.95,41.91,41.92,38400.0,29.1113,29.1391,29.1113,29.1183,38400.0
2010-08-05 14:45:00,41.92,41.95,41.92,41.94,47700.0,29.1183,29.1391,29.1183,29.1322,47700.0
2010-08-05 14:50:00,41.94,41.96,41.91,41.94,190700.0,29.1322,29.1461,29.1113,29.1322,190700.0
2010-08-05 14:55:00,41.94,41.96,41.92,41.95,238900.0,29.1322,29.1461,29.1183,29.1391,238900.0
2010-08-05 15:00:00,41.94,42.0,41.94,41.99,65600.0,29.1322,29.1739,29.1322,29.1669,65600.0
2010-08-05 15:05:00,41.99,42.02,41.99,42.01,150900.0,29.1669,29.1877,29.1669,29.1808,150900.0
2010-08-05 15:10:00,42.02,42.03,42.01,42.02,92100.0,29.1877,29.1947,29.1808,29.1877,92100.0
2010-08-05 15:15:00,42.02,42.03,42.01,42.03,74800.0,29.1877,29.1947,29.1808,29.1947,74800.0
2010-08-05 15:20:00,42.02,42.04,42.02,42.04,49900.0,29.1877,29.2016,29.1877,29.2016,49900.0
2010-08-05 15:25:00,42.03,42.04,42.01,42.01,276800.0,29.1947,29.2016,29.1808,29.1808,276800.0
2010-08-05 15:30:00,42.01,42.03,41.99,41.99,171100.0,29.1808,29.1947,29.1669,29.1669,171100.0
2010-08-05 15:35:00,41.99,42.0,41.97,41.98,167500.0,29.1669,29.1739,29.153,29.16,167500.0
2010-08-05 15:40:00,41.97,41.99,41.94,41.99,297400.0,29.153,29.1669,29.1322,29.1669,297400.0
2010-08-05 15:45:00,41.99,42.01,41.97,41.99,334600.0,29.1669,29.1808,29.153,29.1669,334600.0
2010-08-05 15:50:00,41.99,41.99,41.92,41.96,329600.0,29.1669,29.1669,29.1183,29.1461,329600.0
2010-08-05 15:55:00,41.95,42.05,41.95,42.05,929500.0,29.1391,29.2086,29.1391,29.2086,929500.0
2010-08-06 09:30:00,41.64,41.8,41.59,41.76,356100.0,28.9238,29.0349,28.8891,29.0071,356100.0
2010-08-06 09:35:00,41.76,41.86,41.74,41.82,448300.0,29.0071,29.0766,28.9933,29.0488,448300.0
2010-08-06 09:40:00,41.81,41.94,41.81,41.9,254300.0,29.0419,29.1322,29.0419,29.1044,254300.0
2010-08-06 09:45:00,41.91,41.93,41.87,41.9,124800.0,29.1113,29.1252,29.0836,29.1044,124800.0
2010-08-06 09:50:00,41.89,41.93,41.83,41.89,222800.0,29.0974,29.1252,29.0558,29.0974,222800.0
2010-08-06 09:55:00,41.89,41.96,41.86,41.95,211100.0,29.0974,29.1461,29.0766,29.1391,211100.0
2010-08-06 10:00:00,41.95,41.97,41.89,41.91,178400.0,29.1391,29.153,29.0974,29.1113,178400.0
2010-08-06 10:05:00,41.91,41.94,41.87,41.88,146200.0,29.1113,29.1322,29.0836,29.0905,146200.0
2010-08-06 10:10:00,41.88,41.89,41.85,41.88,125700.0,29.0905,29.0974,29.0697,29.0905,125700.0
2010-08-06 10:15:00,41.89,41.95,41.89,41.91,107800.0,29.0974,29.1391,29.0974,29.1113,107800.0
2010-08-06 10:20:00,41.91,41.91,41.84,41.86,118900.0,29.1113,29.1113,29.0627,29.0766,118900.0
2010-08-06 10:25:00,41.87,41.88,41.83,41.85,102000.0,29.0836,29.0905,29.0558,29.0697,102000.0
2010-08-06 10:30:00,41.85,41.89,41.83,41.86,152200.0,29.0697,29.0974,29.0558,29.0766,152200.0
2010-08-06 10:35:00,41.86,41.88,41.81,41.82,507600.0,29.0766,29.0905,29.0419,29.0488,507600.0
2010-08-06 10:40:00,41.82,41.82,41.72,41.74,397800.0,29.0488,29.0488,28.9794,28.9933,397800.0
2010-08-06 10:45:00,41.73,41.73,41.62,41.64,332000.0,28.9863,28.9863,28.9099,28.9238,332000.0
2010-08-06 10:50:00,41.64,41.66,41.58,41.58,418000.0,28.9238,28.9377,28.8821,28.8821,418000.0
2010-08-06 10:55:00,41.58,41.6,41.48,41.56,286500.0,28.8821,28.896,28.8127,28.8682,286500.0
2010-08-06 11:00:00,41.55,41.57,41.5,41.55,390500.0,28.8613,28.8752,28.8265,28.8613,390500.0
2010-08-06 11:05:00,41.55,41.56,41.46,41.49,236800.0,28.8613,28.8682,28.7988,28.8196,236800.0
2010-08-06 11:10:00,41.49,41.54,41.49,41.52,205900.0,28.8196,28.8543,28.8196,28.8404,205900.0
2010-08-06 11:15:00,41.52,41.56,41.51,41.53,168800.0,28.8404,28.8682,28.8335,28.8474,168800.0
2010-08-06 11:20:00,41.52,41.61,41.51,41.61,106000.0,28.8404,28.903,28.8335,28.903,106000.0
2010-08-06 11:25:00,41.6,41.61,41.56,41.6,83700.0,28.896,28.903,28.8682,28.896,83700.0
2010-08-06 11:30:00,41.59,41.6,41.55,41.56,99800.0,28.8891,28.896,28.8613,28.8682,99800.0
2010-08-06 11:35:00,41.56,41.64,41.56,41.63,143100.0,28.8682,28.9238,28.8682,28.9168,143100.0
2010-08-06 11:40:00,41.63,41.66,41.6,41.65,792200.0,28.9168,28.9377,28.896,28.9307,792200.0
2010-08-06 11:45:00,41.65,41.65,41.61,41.63,298500.0,28.9307,28.9307,28.903,28.9168,298500.0
2010-08-06 11:50:00,41.63,41.7,41.62,41.66,237900.0,28.9168,28.9655,28.9099,28.9377,237900.0
2010-08-06 11:55:00,41.66,41.67,41.62,41.64,480800.0,28.9377,28.9446,28.9099,28.9238,480800.0
2010-08-06 12:00:00,41.64,41.66,41.63,41.64,1018800.0,28.9238,28.9377,28.9168,28.9238,1018800.0
2010-08-06 12:05:00,41.65,41.67,41.62,41.67,102300.0,28.9307,28.9446,28.9099,28.9446,102300.0
2010-08-06 12:10:00,41.66,41.67,41.63,41.65,46600.0,28.9377,28.9446,28.9168,28.9307,46600.0
2010-08-06 12:15:00,41.65,41.65,41.62,41.64,31400.0,28.9307,28.9307,28.9099,28.9238,31400.0
2010-08-06 12:20:00,41.63,41.65,41.62,41.62,55700.0,28.9168,28.9307,28.9099,28.9099,55700.0
2010-08-06 12:25:00,41.63,41.63,41.58,41.59,104800.0,28.9168,28.9168,28.8821,28.8891,104800.0
2010-08-06 12:30:00,41.59,41.61,41.59,41.6,31300.0,28.8891,28.903,28.8891,28.896,31300.0
2010-08-06 12:35:00,41.6,41.65,41.6,41.65,44200.0,28.896,28.9307,28.896,28.9307,44200.0
2010-08-06 12:40:00,41.65,41.7,41.65,41.67,192100.0,28.9307,28.9655,28.9307,28.9446,192100.0
2010-08-06 12:45:00,41.68,41.69,41.67,41.68,94300.0,28.9516,28.9585,28.9446,28.9516,94300.0
2010-08-06 12:50:00,41.68,41.7,41.68,41.7,94300.0,28.9516,28.9655,28.9516,28.9655,94300.0
2010-08-06 12:55:00,41.69,41.69,41.61,41.62,104600.0,28.9585,28.9585,28.903,28.9099,104600.0
2010-08-06 13:00:00,41.61,41.66,41.61,41.65,55700.0,28.903,28.9377,28.903,28.9307,55700.0
2010-08-06 13:05:00,41.64,41.66,41.6,41.6,51500.0,28.9238,28.9377,28.896,28.896,51500.0
2010-08-06 13:10:00,41.61,41.61,41.6,41.6,23400.0,28.903,28.903,28.896,28.896,23400.0
2010-08-06 13:15:00,41.6,41.63,41.6,41.61,89300.0,28.896,28.9168,28.896,28.903,89300.0
2010-08-06 13:20:00,41.61,41.65,41.6,41.64,50300.0,28.903,28.9307,28.896,28.9238,50300.0
2010-08-06 13:25:00,41.65,41.65,41.62,41.64,97700.0,28.9307,28.9307,28.9099,28.9238,97700.0
2010-08-06 13:30:00,41.65,41.67,41.61,41.61,74100.0,28.9307,28.9446,28.903,28.903,74100.0
2010-08-06 13:35:00,41.61,41.66,41.6,41.6,65800.0,28.903,28.9377,28.896,28.896,65800.0
2010-08-06 13:40:00,41.6,41.63,41.6,41.62,48900.0,28.896,28.9168,28.896,28.9099,48900.0
2010-08-06 13:45:00,41.62,41.68,41.62,41.65,132700.0,28.9099,28.9516,28.9099,28.9307,132700.0
2010-08-06 13:50:00,41.66,41.66,41.62,41.62,59800.0,28.9377,28.9377,28.9099,28.9099,59800.0
2010-08-06 13:55:00,41.63,41.63,41.61,41.62,41700.0,28.9168,28.9168,28.903,28.9099,41700.0
2010-08-06 14:00:00,41.61,41.62,41.57,41.61,106300.0,28.903,28.9099,28.8752,28.903,106300.0
2010-08-06 14:05:00,41.61,41.64,41.6,41.63,91300.0,28.903,28.9238,28.896,28.9168,91300.0
2010-08-06 14:10:00,41.63,41.65,41.6,41.64,75400.0,28.9168,28.9307,28.896,28.9238,75400.0
2010-08-06 14:15:00,41.64,41.65,41.58,41.63,99800.0,28.9238,28.9307,28.8821,28.9168,99800.0
2010-08-06 14:20:00,41.63,41.67,41.63,41.67,94400.0,28.9168,28.9446,28.9168,28.9446,94400.0
2010-08-06 14:25:00,41.67,41.69,41.67,41.69,82400.0,28.9446,28.9585,28.9446,28.9585,82400.0
2010-08-06 14:30:00,41.69,41.71,41.67,41.67,79900.0,28.9585,28.9724,28.9446,28.9446,79900.0
2010-08-06 14:35:00,41.67,41.69,41.67,41.69,108400.0,28.9446,28.9585,28.9446,28.9585,108400.0
2010-08-06 14:40:00,41.69,41.71,41.68,41.71,57100.0,28.9585,28.9724,28.9516,28.9724,57100.0
2010-08-06 14:45:00,41.71,41.82,41.7,41.79,152600.0,28.9724,29.0488,28.9655,29.028,152600.0
2010-08-06 14:50:00,41.79,41.87,41.78,41.83,161800.0,29.028,29.0836,29.021,29.0558,161800.0
2010-08-06 14:55:00,41.82,41.88,41.81,41.82,403400.0,29.0488,29.0905,29.0419,29.0488,403400.0
2010-08-06 15:00:00,41.82,41.87,41.74,41.74,519100.0,29.0488,29.0836,28.9933,28.9933,519100.0
2010-08-06 15:05:00,41.74,41.79,41.73,41.78,119000.0,28.9933,29.028,28.9863,29.021,119000.0
2010-08-06 15:10:00,41.79,41.82,41.73,41.75,108400.0,29.028,29.0488,28.9863,29.0002,108400.0
2010-08-06 15:15:00,41.76,41.84,41.74,41.84,302000.0,29.0071,29.0627,28.9933,29.0627,302000.0
2010-08-06 15:20:00,41.84,41.88,41.84,41.88,203900.0,29.0627,29.0905,29.0627,29.0905,203900.0
2010-08-06 15:25:00,41.88,41.95,41.88,41.91,350300.0,29.0905,29.1391,29.0905,29.1113,350300.0
2010-08-06 15:30:00,41.91,41.94,41.87,41.94,194700.0,29.1113,29.1322,29.0836,29.1322,194700.0
2010-08-06 15:35:00,41.93,41.94,41.9,41.93,112800.0,29.1252,29.1322,29.1044,29.1252,112800.0
2010-08-06 15:40:00,41.92,41.95,41.88,41.91,126300.0,29.1183,29.1391,29.0905,29.1113,126300.0
2010-08-06 15:45:00,41.92,41.95,41.85,41.95,271500.0,29.1183,29.1391,29.0697,29.1391,271500.0
2010-08-06 15:50:00,41.94,41.97,41.84,41.87,445800.0,29.1322,29.153,29.0627,29.0836,445800.0
2010-08-06 15:55:00,41.87,41.99,41.87,41.98,568000.0,29.0836,29.1669,29.0836,29.16,568000.0
2010-08-09 09:30:00,42.21,42.3,42.2,42.26,239200.0,29.3197,29.3822,29.3128,29.3545,239200.0
2010-08-09 09:35:00,42.28,42.29,42.2,42.26,252200.0,29.3683,29.3753,29.3128,29.3545,252200.0
2010-08-09 09:40:00,42.26,42.26,42.12,42.13,337900.0,29.3545,29.3545,29.2572,29.2642,337900.0
2010-08-09 09:45:00,42.13,42.15,42.09,42.13,165500.0,29.2642,29.278,29.2364,29.2642,165500.0
2010-08-09 09:50:00,42.13,42.14,42.1,42.1,174100.0,29.2642,29.2711,29.2433,29.2433,174100.0
2010-08-09 09:55:00,42.14,42.14,42.07,42.13,129000.0,29.2711,29.2711,29.2225,29.2642,129000.0
2010-08-09 10:00:00,42.14,42.17,42.13,42.15,100500.0,29.2711,29.2919,29.2642,29.278,100500.0
2010-08-09 10:05:00,42.15,42.21,42.11,42.2,413300.0,29.278,29.3197,29.2503,29.3128,413300.0
2010-08-09 10:10:00,42.2,42.26,42.19,42.24,375500.0,29.3128,29.3545,29.3058,29.3406,375500.0
2010-08-09 10:15:00,42.25,42.26,42.21,42.21,109300.0,29.3475,29.3545,29.3197,29.3197,109300.0
2010-08-09 10:20:00,42.21,42.21,42.17,42.2,81800.0,29.3197,29.3197,29.2919,29.3128,81800.0
2010-08-09 10:25:00,42.2,42.2,42.13,42.15,70400.0,29.3128,29.3128,29.2642,29.278,70400.0
2010-08-09 10:30:00,42.15,42.2,42.15,42.2,110400.0,29.278,29.3128,29.278,29.3128,110400.0
2010-08-09 10:35:00,42.21,42.24,42.2,42.21,136700.0,29.3197,29.3406,29.3128,29.3197,136700.0
2010-08-09 10:40:00,42.2,42.23,42.14,42.17,641800.0,29.3128,29.3336,29.2711,29.2919,641800.0
2010-08-09 10:45:00,42.17,42.19,42.16,42.19,115800.0,29.2919,29.3058,29.285,29.3058,115800.0
2010-08-09 10:50:00,42.18,42.21,42.15,42.16,170600.0,29.2989,29.3197,29.278,29.285,170600.0
2010-08-09 10:55:00,42.16,42.22,42.15,42.2,454100.0,29.285,29.3267,29.278,29.3128,454100.0
2010-08-09 11:00:00,42.2,42.23,42.19,42.2,107000.0,29.3128,29.3336,29.3058,29.3128,107000.0
2010-08-09 11:05:00,42.21,42.21,42.19,42.21,33900.0,29.3197,29.3197,29.3058,29.3197,33900.0
2010-08-09 11:10:00,42.21,42.23,42.17,42.19,331000.0,29.3197,29.3336,29.2919,29.3058,331000.0
2010-08-09 11:15:00,42.19,42.23,42.18,42.23,262800.0,29.3058,29.3336,29.2989,29.3336,262800.0
2010-08-09 11:20:00,42.23,42.24,42.22,42.22,55300.0,29.3336,29.3406,29.3267,29.3267,55300.0
2010-08-09 11:25:00,42.22,42.22,42.18,42.18,123400.0,29.3267,29.3267,29.2989,29.2989,123400.0
2010-08-09 11:30:00,42.18,42.23,42.18,42.22,165400.0,29.2989,29.3336,29.2989,29.3267,165400.0
2010-08-09 11:35:00,42.21,42.24,42.21,42.23,141500.0,29.3197,29.3406,29.3197,29.3336,141500.0
2010-08-09 11:40:00,42.23,42.23,42.2,42.22,89300.0,29.3336,29.3336,29.3128,29.3267,89300.0
2010-08-09 11:45:00,42.22,42.24,42.21,42.22,60000.0,29.3267,29.3406,29.3197,29.3267,60000.0
2010-08-09 11:50:00,42.22,42.23,42.19,42.19,100500.0,29.3267,29.3336,29.3058,29.3058,100500.0
2010-08-09 11:55:00,42.19,42.2,42.17,42.17,161900.0,29.3058,29.3128,29.2919,29.2919,161900.0
2010-08-09 12:00:00,42.17,42.18,42.17,42.17,88100.0,29.2919,29.2989,29.2919,29.2919,88100.0
2010-08-09 12:05:00,42.18,42.18,42.16,42.17,93500.0,29.2989,29.2989,29.285,29.2919,93500.0
2010-08-09 12:10:00,42.17,42.19,42.17,42.19,103900.0,29.2919,29.3058,29.2919,29.3058,103900.0
2010-08-09 12:15:00,42.19,42.21,42.18,42.19,63300.0,29.3058,29.3197,29.2989,29.3058,63300.0
2010-08-09 12:20:00,42.19,42.19,42.15,42.15,68200.0,29.3058,29.3058,29.278,29.278,68200.0
2010-08-09 12:25:00,42.16,42.18,42.14,42.16,374300.0,29.285,29.2989,29.2711,29.285,374300.0
2010-08-09 12:30:00,42.15,42.15,42.12,42.12,99600.0,29.278,29.278,29.2572,29.2572,99600.0
2010-08-09 12:35:00,42.12,42.14,42.1,42.12,602400.0,29.2572,29.2711,29.2433,29.2572,602400.0
2010-08-09 12:40:00,42.11,42.14,42.1,42.12,55300.0,29.2503,29.2711,29.2433,29.2572,55300.0
2010-08-09 12:45:00,42.12,42.13,42.12,42.13,103300.0,29.2572,29.2642,29.2572,29.2642,103300.0
2010-08-09 12:50:00,42.13,42.13,42.11,42.12,34500.0,29.2642,29.2642,29.2503,29.2572,34500.0
2010-08-09 12:55:00,42.12,42.13,42.12,42.13,21700.0,29.2572,29.2642,29.2572,29.2642,21700.0
2010-08-09 13:00:00,42.12,42.14,42.12,42.13,23700.0,29.2572,29.2711,29.2572,29.2642,23700.0
2010-08-09 13:05:00,42.13,42.14,42.11,42.12,40800.0,29.2642,29.2711,29.2503,29.2572,40800.0
2010-08-09 13:10:00,42.12,42.15,42.12,42.13,25400.0,29.2572,29.278,29.2572,29.2642,25400.0
2010-08-09 13:15:00,42.14,42.15,42.13,42.15,45800.0,29.2711,29.278,29.2642,29.278,45800.0
2010-08-09 13:20:00,42.15,42.15,42.09,42.09,81700.0,29.278,29.278,29.2364,29.2364,81700.0
2010-08-09 13:25:00,42.09,42.12,42.09,42.1,79500.0,29.2364,29.2572,29.2364,29.2433,79500.0
2010-08-09 13:30:00,42.1,42.1,42.07,42.09,194000.0,29.2433,29.2433,29.2225,29.2364,194000.0
2010-08-09 13:35:00,42.08,42.1,42.08,42.09,20700.0,29.2294,29.2433,29.2294,29.2364,20700.0
2010-08-09 13:40:00,42.09,42.11,42.08,42.1,111200.0,29.2364,29.2503,29.2294,29.2433,111200.0
2010-08-09 13:45:00,42.11,42.14,42.1,42.13,129800.0,29.2503,29.2711,29.2433,29.2642,129800.0
2010-08-09 13:50:00,42.13,42.16,42.13,42.16,60300.0,29.2642,29.285,29.2642,29.285,60300.0
2010-08-09 13:55:00,42.16,42.17,42.14,42.14,42800.0,29.285,29.2919,29.2711,29.2711,42800.0
2010-08-09 14:00:00,42.15,42.17,42.14,42.16,113800.0,29.278,29.2919,29.2711,29.285,113800.0
2010-08-09 14:05:00,42.16,42.18,42.16,42.18,47700.0,29.285,29.2989,29.285,29.2989,47700.0
2010-08-09 14:10:00,42.18,42.19,42.15,42.16,122600.0,29.2989,29.3058,29.278,29.285,122600.0
2010-08-09 14:15:00,42.17,42.18,42.15,42.17,41700.0,29.2919,29.2989,29.278,29.2919,41700.0
2010-08-09 14:20:00,42.17,42.17,42.16,42.17,22600.0,29.2919,29.2919,29.285,29.2919,22600.0
2010-08-09 14:25:00,42.16,42.17,42.14,42.14,34300.0,29.285,29.2919,29.2711,29.2711,34300.0
2010-08-09 14:30:00,42.14,42.21,42.14,42.2,81900.0,29.2711,29.3197,29.2711,29.3128,81900.0
2010-08-09 14:35:00,42.2,42.21,42.15,42.17,98100.0,29.3128,29.3197,29.278,29.2919,98100.0
2010-08-09 14:40:00,42.18,42.24,42.17,42.22,136300.0,29.2989,29.3406,29.2919,29.3267,136300.0
2010-08-09 14:45:00,42.21,42.25,42.21,42.24,81700.0,29.3197,29.3475,29.3197,29.3406,81700.0
2010-08-09 14:50:00,42.24,42.25,42.21,42.24,146700.0,29.3406,29.3475,29.3197,29.3406,146700.0
2010-08-09 14:55:00,42.24,42.27,42.23,42.27,54600.0,29.3406,29.3614,29.3336,29.3614,54600.0
2010-08-09 15:00:00,42.26,42.27,42.22,42.22,184500.0,29.3545,29.3614,29.3267,29.3267,184500.0
2010-08-09 15:05:00,42.22,42.22,42.17,42.19,79900.0,29.3267,29.3267,29.2919,29.3058,79900.0
2010-08-09 15:10:00,42.19,42.2,42.14,42.15,67900.0,29.3058,29.3128,29.2711,29.278,67900.0
2010-08-09 15:15:00,42.15,42.16,42.14,42.15,56000.0,29.278,29.285,29.2711,29.278,56000.0
2010-08-09 15:20:00,42.14,42.15,42.12,42.12,147800.0,29.2711,29.278,29.2572,29.2572,147800.0
2010-08-09 15:25:00,42.13,42.15,42.12,42.15,137800.0,29.2642,29.278,29.2572,29.278,137800.0
2010-08-09 15:30:00,42.15,42.18,42.14,42.17,147600.0,29.278,29.2989,29.2711,29.2919,147600.0
2010-08-09 15:35:00,42.16,42.2,42.16,42.19,208900.0,29.285,29.3128,29.285,29.3058,208900.0
2010-08-09 15:40:00,42.18,42.27,42.18,42.22,439300.0,29.2989,29.3614,29.2989,29.3267,439300.0
2010-08-09 15:45:00,42.23,42.26,42.21,42.21,294000.0,29.3336,29.3545,29.3197,29.3197,294000.0
2010-08-09 15:50:00,42.21,42.22,42.13,42.2,1089900.0,29.3197,29.3267,29.2642,29.3128,1089900.0
2010-08-09 15:55:00,42.2,42.24,42.19,42.23,1029800.0,29.3128,29.3406,29.3058,29.3336,1029800.0
2010-08-10 09:30:00,41.27,41.29,41.15,41.28,915100.0,28.6668,28.6807,28.5834,28.6737,915100.0
2010-08-10 09:35:00,41.29,41.3,41.13,41.18,1064100.0,28.6807,28.6876,28.5695,28.6043,1064100.0
2010-08-10 09:40:00,41.18,41.18,41.02,41.09,743700.0,28.6043,28.6043,28.4931,28.5418,743700.0
2010-08-10 09:45:00,41.09,41.16,41.05,41.16,772100.0,28.5418,28.5904,28.514,28.5904,772100.0
2010-08-10 09:50:00,41.15,41.15,41.04,41.11,477100.0,28.5834,28.5834,28.507,28.5556,477100.0
2010-08-10 09:55:00,41.1,41.17,41.06,41.17,403400.0,28.5487,28.5973,28.5209,28.5973,403400.0
2010-08-10 10:00:00,41.18,41.18,41.11,41.15,353600.0,28.6043,28.6043,28.5556,28.5834,353600.0
2010-08-10 10:05:00,41.15,41.2,41.13,41.19,294900.0,28.5834,28.6182,28.5695,28.6112,294900.0
2010-08-10 10:10:00,41.19,41.2,41.17,41.18,351900.0,28.6112,28.6182,28.5973,28.6043,351900.0
2010-08-10 10:15:00,41.17,41.2,41.15,41.2,217100.0,28.5973,28.6182,28.5834,28.6182,217100.0
2010-08-10 10:20:00,41.2,41.2,41.17,41.2,189700.0,28.6182,28.6182,28.5973,28.6182,189700.0
2010-08-10 10:25:00,41.2,41.29,41.16,41.17,392700.0,28.6182,28.6807,28.5904,28.5973,392700.0
2010-08-10 10:30:00,41.17,41.18,41.16,41.17,141700.0,28.5973,28.6043,28.5904,28.5973,141700.0
2010-08-10 10:35:00,41.18,41.19,41.15,41.16,221300.0,28.6043,28.6112,28.5834,28.5904,221300.0
2010-08-10 10:40:00,41.16,41.19,41.05,41.16,209500.0,28.5904,28.6112,28.514,28.5904,209500.0
2010-08-10 10:45:00,41.16,41.18,41.12,41.13,316500.0,28.5904,28.6043,28.5626,28.5695,316500.0
2010-08-10 10:50:00,41.12,41.13,41.09,41.09,262100.0,28.5626,28.5695,28.5418,28.5418,262100.0
2010-08-10 10:55:00,41.1,41.13,41.08,41.12,236800.0,28.5487,28.5695,28.5348,28.5626,236800.0
2010-08-10 11:00:00,41.11,41.14,41.11,41.13,186000.0,28.5556,28.5765,28.5556,28.5695,186000.0
2010-08-10 11:05:00,41.14,41.15,41.1,41.13,540200.0,28.5765,28.5834,28.5487,28.5695,540200.0
2010-08-10 11:10:00,41.13,41.16,41.12,41.15,77900.0,28.5695,28.5904,28.5626,28.5834,77900.0
2010-08-10 11:15:00,41.16,41.17,41.15,41.16,82900.0,28.5904,28.5973,28.5834,28.5904,82900.0
2010-08-10 11:20:00,41.16,41.17,41.14,41.15,123100.0,28.5904,28.5973,28.5765,28.5834,123100.0
2010-08-10 11:25:00,41.15,41.16,41.14,41.15,73400.0,28.5834,28.5904,28.5765,28.5834,73400.0
2010-08-10 11:30:00,41.15,41.17,41.13,41.16,97500.0,28.5834,28.5973,28.5695,28.5904,97500.0
2010-08-10 11:35:00,41.16,41.19,41.16,41.19,120300.0,28.5904,28.6112,28.5904,28.6112,120300.0
2010-08-10 11:40:00,41.18,41.19,41.16,41.18,110900.0,28.6043,28.6112,28.5904,28.6043,110900.0
2010-08-10 11:45:00,41.18,41.19,41.16,41.17,87200.0,28.6043,28.6112,28.5904,28.5973,87200.0
2010-08-10 11:50:00,41.16,41.17,41.14,41.16,221900.0,28.5904,28.5973,28.5765,28.5904,221900.0
2010-08-10 11:55:00,41.17,41.18,41.15,41.18,117300.0,28.5973,28.6043,28.5834,28.6043,117300.0
2010-08-10 12:00:00,41.17,41.17,41.15,41.16,55100.0,28.5973,28.5973,28.5834,28.5904,55100.0
2010-08-10 12:05:00,41.17,41.18,41.15,41.16,41800.0,28.5973,28.6043,28.5834,28.5904,41800.0
2010-08-10 12:10:00,41.16,41.16,41.15,41.15,24800.0,28.5904,28.5904,28.5834,28.5834,24800.0
2010-08-10 12:15:00,41.16,41.16,41.15,41.16,34300.0,28.5904,28.5904,28.5834,28.5904,34300.0
2010-08-10 12:20:00,41.16,41.17,41.15,41.17,80200.0,28.5904,28.5973,28.5834,28.5973,80200.0
2010-08-10 12:25:00,41.18,41.18,41.17,41.17,25500.0,28.6043,28.6043,28.5973,28.5973,25500.0
2010-08-10 12:30:00,41.17,41.18,41.15,41.15,54600.0,28.5973,28.6043,28.5834,28.5834,54600.0
2010-08-10 12:35:00,41.15,41.16,41.14,41.15,73600.0,28.5834,28.5904,28.5765,28.5834,73600.0
2010-08-10 12:40:00,41.14,41.17,41.13,41.16,112900.0,28.5765,28.5973,28.5695,28.5904,112900.0
2010-08-10 12:45:00,41.16,41.18,41.14,41.17,103000.0,28.5904,28.6043,28.5765,28.5973,103000.0
2010-08-10 12:50:00,41.17,41.18,41.13,41.18,111400.0,28.5973,28.6043,28.5695,28.6043,111400.0
2010-08-10 12:55:00,41.17,41.17,41.16,41.16,45200.0,28.5973,28.5973,28.5904,28.5904,45200.0
2010-08-10 13:00:00,41.16,41.17,41.16,41.16,10300.0,28.5904,28.5973,28.5904,28.5904,10300.0
2010-08-10 13:05:00,41.16,41.17,41.1,41.11,234600.0,28.5904,28.5973,28.5487,28.5556,234600.0
2010-08-10 13:10:00,41.1,41.12,41.1,41.11,78700.0,28.5487,28.5626,28.5487,28.5556,78700.0
2010-08-10 13:15:00,41.12,41.13,41.1,41.1,36500.0,28.5626,28.5695,28.5487,28.5487,36500.0
2010-08-10 13:20:00,41.1,41.11,41.09,41.1,141700.0,28.5487,28.5556,28.5418,28.5487,141700.0
2010-08-10 13:25:00,41.1,41.1,41.08,41.08,40600.0,28.5487,28.5487,28.5348,28.5348,40600.0
2010-08-10 13:30:00,41.08,41.09,41.07,41.09,115100.0,28.5348,28.5418,28.5279,28.5418,115100.0
2010-08-10 13:35:00,41.09,41.11,41.09,41.11,90600.0,28.5418,28.5556,28.5418,28.5556,90600.0
2010-08-10 13:40:00,41.1,41.13,41.1,41.13,72500.0,28.5487,28.5695,28.5487,28.5695,72500.0
2010-08-10 13:45:00,41.13,41.15,41.12,41.13,112500.0,28.5695,28.5834,28.5626,28.5695,112500.0
2010-08-10 13:50:00,41.13,41.16,41.13,41.15,135800.0,28.5695,28.5904,28.5695,28.5834,135800.0
2010-08-10 13:55:00,41.15,41.16,41.14,41.15,55500.0,28.5834,28.5904,28.5765,28.5834,55500.0
2010-08-10 14:00:00,41.16,41.2,41.15,41.2,256700.0,28.5904,28.6182,28.5834,28.6182,256700.0
2010-08-10 14:05:00,41.19,41.2,41.17,41.18,212500.0,28.6112,28.6182,28.5973,28.6043,212500.0
2010-08-10 14:10:00,41.17,41.2,41.12,41.19,264800.0,28.5973,28.6182,28.5626,28.6112,264800.0
2010-08-10 14:15:00,41.2,41.39,41.2,41.24,2282800.0,28.6182,28.7501,28.6182,28.6459,2282800.0
2010-08-10 14:20:00,41.25,41.35,41.19,41.19,692500.0,28.6529,28.7224,28.6112,28.6112,692500.0
2010-08-10 14:25:00,41.2,41.26,41.16,41.26,838500.0,28.6182,28.6598,28.5904,28.6598,838500.0
2010-08-10 14:30:00,41.26,41.42,41.26,41.37,857900.0,28.6598,28.771,28.6598,28.7362,857900.0
2010-08-10 14:35:00,41.37,41.41,41.3,41.37,281100.0,28.7362,28.764,28.6876,28.7362,281100.0
2010-08-10 14:40:00,41.38,41.47,41.37,41.43,359300.0,28.7432,28.8057,28.7362,28.7779,359300.0
2010-08-10 14:45:00,41.43,41.45,41.38,41.42,403700.0,28.7779,28.7918,28.7432,28.771,403700.0
2010-08-10 14:50:00,41.41,41.41,41.3,41.35,211500.0,28.764,28.764,28.6876,28.7224,211500.0
2010-08-10 14:55:00,41.34,41.38,41.32,41.33,187700.0,28.7154,28.7432,28.7015,28.7085,187700.0
2010-08-10 15:00:00,41.33,41.42,41.33,41.4,242500.0,28.7085,28.771,28.7085,28.7571,242500.0
2010-08-10 15:05:00,41.4,41.41,41.34,41.4,170300.0,28.7571,28.764,28.7154,28.7571,170300.0
2010-08-10 15:10:00,41.4,41.4,41.23,41.25,334800.0,28.7571,28.7571,28.639,28.6529,334800.0
2010-08-10 15:15:00,41.24,41.28,41.19,41.21,316400.0,28.6459,28.6737,28.6112,28.6251,316400.0
2010-08-10 15:20:00,41.21,41.24,41.18,41.24,183400.0,28.6251,28.6459,28.6043,28.6459,183400.0
2010-08-10 15:25:00,41.23,41.29,41.19,41.29,139600.0,28.639,28.6807,28.6112,28.6807,139600.0
2010-08-10 15:30:00,41.28,41.35,41.24,41.34,191100.0,28.6737,28.7224,28.6459,28.7154,191100.0
2010-08-10 15:35:00,41.34,41.4,41.3,41.36,279600.0,28.7154,28.7571,28.6876,28.7293,279600.0
2010-08-10 15:40:00,41.37,41.41,41.35,41.39,258900.0,28.7362,28.764,28.7224,28.7501,258900.0
2010-08-10 15:45:00,41.4,41.43,41.33,41.34,488800.0,28.7571,28.7779,28.7085,28.7154,488800.0
2010-08-10 15:50:00,41.35,41.36,41.23,41.32,1117000.0,28.7224,28.7293,28.639,28.7015,1117000.0
2010-08-10 15:55:00,41.32,41.34,41.29,41.32,1796600.0,28.7015,28.7154,28.6807,28.7015,1796600.0
2010-08-11 09:30:00,40.45,40.46,40.31,40.32,783700.0,28.0972,28.1041,28.0,28.0069,783700.0
2010-08-11 09:35:00,40.31,40.36,40.27,40.36,1164700.0,28.0,28.0347,27.9722,28.0347,1164700.0
2010-08-11 09:40:00,40.36,40.41,40.3,40.34,768000.0,28.0347,28.0694,27.993,28.0208,768000.0
2010-08-11 09:45:00,40.34,40.36,40.28,40.34,261700.0,28.0208,28.0347,27.9791,28.0208,261700.0
2010-08-11 09:50:00,40.34,40.34,40.23,40.24,464200.0,28.0208,28.0208,27.9444,27.9513,464200.0
2010-08-11 09:55:00,40.23,40.26,40.17,40.25,306100.0,27.9444,27.9652,27.9027,27.9583,306100.0
2010-08-11 10:00:00,40.24,40.32,40.21,40.31,422600.0,27.9513,28.0069,27.9305,28.0,422600.0
2010-08-11 10:05:00,40.3,40.32,40.28,40.31,212800.0,27.993,28.0069,27.9791,28.0,212800.0
2010-08-11 10:10:00,40.31,40.33,40.27,40.28,269700.0,28.0,28.0138,27.9722,27.9791,269700.0
2010-08-11 10:15:00,40.27,40.27,40.18,40.18,392700.0,27.9722,27.9722,27.9097,27.9097,392700.0
2010-08-11 10:20:00,40.18,40.27,40.18,40.25,410400.0,27.9097,27.9722,27.9097,27.9583,410400.0
2010-08-11 10:25:00,40.26,40.28,40.23,40.25,147400.0,27.9652,27.9791,27.9444,27.9583,147400.0
2010-08-11 10:30:00,40.25,40.25,40.18,40.18,188300.0,27.9583,27.9583,27.9097,27.9097,188300.0
2010-08-11 10:35:00,40.19,40.19,40.14,40.18,270400.0,27.9166,27.9166,27.8819,27.9097,270400.0
2010-08-11 10:40:00,40.19,40.2,40.14,40.15,288800.0,27.9166,27.9235,27.8819,27.8888,288800.0
2010-08-11 10:45:00,40.15,40.18,40.08,40.1,732400.0,27.8888,27.9097,27.8402,27.8541,732400.0
2010-08-11 10:50:00,40.1,40.13,40.07,40.12,277300.0,27.8541,27.8749,27.8332,27.868,277300.0
2010-08-11 10:55:00,40.11,40.13,40.05,40.06,248000.0,27.861,27.8749,27.8194,27.8263,248000.0
2010-08-11 11:00:00,40.06,40.1,40.03,40.1,217700.0,27.8263,27.8541,27.8055,27.8541,217700.0
2010-08-11 11:05:00,40.1,40.11,40.07,40.07,161500.0,27.8541,27.861,27.8332,27.8332,161500.0
2010-08-11 11:10:00,40.07,40.08,40.01,40.03,271900.0,27.8332,27.8402,27.7916,27.8055,271900.0
2010-08-11 11:15:00,40.04,40.06,39.99,40.01,169100.0,27.8124,27.8263,27.7777,27.7916,169100.0
2010-08-11 11:20:00,40.0,40.03,39.99,40.01,306500.0,27.7846,27.8055,27.7777,27.7916,306500.0
2010-08-11 11:25:00,40.02,40.13,40.01,40.11,355700.0,27.7985,27.8749,27.7916,27.861,355700.0
2010-08-11 11:30:00,40.11,40.17,40.11,40.16,306400.0,27.861,27.9027,27.861,27.8958,306400.0
2010-08-11 11:35:00,40.15,40.16,40.13,40.16,318600.0,27.8888,27.8958,27.8749,27.8958,318600.0
2010-08-11 11:40:00,40.16,40.19,40.15,40.17,115300.0,27.8958,27.9166,27.8888,27.9027,115300.0
2010-08-11 11:45:00,40.16,40.2,40.13,40.19,200700.0,27.8958,27.9235,27.8749,27.9166,200700.0
2010-08-11 11:50:00,40.18,40.2,40.17,40.2,132900.0,27.9097,27.9235,27.9027,27.9235,132900.0
2010-08-11 11:55:00,40.2,40.2,40.18,40.2,203200.0,27.9235,27.9235,27.9097,27.9235,203200.0
2010-08-11 12:00:00,40.19,40.19,40.15,40.15,108800.0,27.9166,27.9166,27.8888,27.8888,108800.0
2010-08-11 12:05:00,40.15,40.19,40.14,40.19,67900.0,27.8888,27.9166,27.8819,27.9166,67900.0
2010-08-11 12:10:00,40.2,40.21,40.17,40.21,53300.0,27.9235,27.9305,27.9027,27.9305,53300.0
2010-08-11 12:15:00,40.21,40.21,40.17,40.17,82100.0,27.9305,27.9305,27.9027,27.9027,82100.0
2010-08-11 12:20:00,40.18,40.2,40.17,40.19,87100.0,27.9097,27.9235,27.9027,27.9166,87100.0
2010-08-11 12:25:00,40.2,40.2,40.18,40.19,41200.0,27.9235,27.9235,27.9097,27.9166,41200.0
2010-08-11 12:30:00,40.19,40.2,40.18,40.19,53100.0,27.9166,27.9235,27.9097,27.9166,53100.0
2010-08-11 12:35:00,40.19,40.19,40.13,40.15,169400.0,27.9166,27.9166,27.8749,27.8888,169400.0
2010-08-11 12:40:00,40.15,40.16,40.09,40.1,99500.0,27.8888,27.8958,27.8471,27.8541,99500.0
2010-08-11 12:45:00,40.1,40.12,40.07,40.07,104100.0,27.8541,27.868,27.8332,27.8332,104100.0
2010-08-11 12:50:00,40.07,40.1,40.05,40.09,170000.0,27.8332,27.8541,27.8194,27.8471,170000.0
2010-08-11 12:55:00,40.09,40.11,40.08,40.1,194700.0,27.8471,27.861,27.8402,27.8541,194700.0
2010-08-11 13:00:00,40.11,40.17,40.1,40.17,245200.0,27.861,27.9027,27.8541,27.9027,245200.0
2010-08-11 13:05:00,40.18,40.22,40.17,40.21,162500.0,27.9097,27.9374,27.9027,27.9305,162500.0
2010-08-11 13:10:00,40.21,40.21,40.18,40.19,129100.0,27.9305,27.9305,27.9097,27.9166,129100.0
2010-08-11 13:15:00,40.2,40.25,40.2,40.24,101100.0,27.9235,27.9583,27.9235,27.9513,101100.0
2010-08-11 13:20:00,40.24,40.24,40.2,40.21,56200.0,27.9513,27.9513,27.9235,27.9305,56200.0
2010-08-11 13:25:00,40.21,40.22,40.2,40.21,32600.0,27.9305,27.9374,27.9235,27.9305,32600.0
2010-08-11 13:30:00,40.22,40.24,40.21,40.22,47700.0,27.9374,27.9513,27.9305,27.9374,47700.0
2010-08-11 13:35:00,40.22,40.24,40.17,40.18,241900.0,27.9374,27.9513,27.9027,27.9097,241900.0
2010-08-11 13:40:00,40.17,40.22,40.17,40.19,65800.0,27.9027,27.9374,27.9027,27.9166,65800.0
2010-08-11 13:45:00,40.19,40.19,40.17,40.19,38100.0,27.9166,27.9166,27.9027,27.9166,38100.0
2010-08-11 13:50:00,40.19,40.19,40.15,40.16,63800.0,27.9166,27.9166,27.8888,27.8958,63800.0
2010-08-11 13:55:00,40.16,40.19,40.16,40.16,29700.0,27.8958,27.9166,27.8958,27.8958,29700.0
2010-08-11 14:00:00,40.17,40.23,40.17,40.23,41900.0,27.9027,27.9444,27.9027,27.9444,41900.0
2010-08-11 14:05:00,40.22,40.25,40.21,40.24,64500.0,27.9374,27.9583,27.9305,27.9513,64500.0
2010-08-11 14:10:00,40.25,40.27,40.23,40.27,62900.0,27.9583,27.9722,27.9444,27.9722,62900.0
2010-08-11 14:15:00,40.27,40.27,40.23,40.23,147100.0,27.9722,27.9722,27.9444,27.9444,147100.0
2010-08-11 14:20:00,40.24,40.28,40.23,40.28,114500.0,27.9513,27.9791,27.9444,27.9791,114500.0
2010-08-11 14:25:00,40.27,40.3,40.26,40.27,59800.0,27.9722,27.993,27.9652,27.9722,59800.0
2010-08-11 14:30:00,40.27,40.27,40.22,40.24,123300.0,27.9722,27.9722,27.9374,27.9513,123300.0
2010-08-11 14:35:00,40.22,40.23,40.17,40.18,151700.0,27.9374,27.9444,27.9027,27.9097,151700.0
2010-08-11 14:40:00,40.18,40.19,40.14,40.15,90700.0,27.9097,27.9166,27.8819,27.8888,90700.0
2010-08-11 14:45:00,40.14,40.16,40.11,40.16,81500.0,27.8819,27.8958,27.861,27.8958,81500.0
2010-08-11 14:50:00,40.15,40.17,40.11,40.12,261300.0,27.8888,27.9027,27.861,27.868,261300.0
2010-08-11 14:55:00,40.12,40.17,40.12,40.15,70400.0,27.868,27.9027,27.868,27.8888,70400.0
2010-08-11 15:00:00,40.17,40.2,40.13,40.2,242700.0,27.9027,27.9235,27.8749,27.9235,242700.0
2010-08-11 15:05:00,40.19,40.23,40.18,40.22,153400.0,27.9166,27.9444,27.9097,27.9374,153400.0
2010-08-11 15:10:00,40.22,40.24,40.21,40.22,154600.0,27.9374,27.9513,27.9305,27.9374,154600.0
2010-08-11 15:15:00,40.22,40.22,40.14,40.17,332400.0,27.9374,27.9374,27.8819,27.9027,332400.0
2010-08-11 15:20:00,40.16,40.18,40.13,40.15,273600.0,27.8958,27.9097,27.8749,27.8888,273600.0
2010-08-11 15:25:00,40.16,40.2,40.15,40.19,439600.0,27.8958,27.9235,27.8888,27.9166,439600.0
2010-08-11 15:30:00,40.19,40.28,40.18,40.23,552700.0,27.9166,27.9791,27.9097,27.9444,552700.0
2010-08-11 15:35:00,40.24,40.25,40.2,40.22,274700.0,27.9513,27.9583,27.9235,27.9374,274700.0
2010-08-11 15:40:00,40.24,40.24,40.11,40.12,388800.0,27.9513,27.9513,27.861,27.868,388800.0
2010-08-11 15:45:00,40.12,40.23,40.12,40.19,1083900.0,27.868,27.9444,27.868,27.9166,1083900.0
2010-08-11 15:50:00,40.18,40.19,40.14,40.15,1634400.0,27.9097,27.9166,27.8819,27.8888,1634400.0
2010-08-11 15:55:00,40.15,40.19,40.1,40.14,2728500.0,27.8888,27.9166,27.8541,27.8819,2728500.0
2010-08-12 09:30:00,39.68,39.82,39.59,39.82,623900.0,27.5623,27.6596,27.4998,27.6596,623900.0
2010-08-12 09:35:00,39.82,39.85,39.75,39.82,434500.0,27.6596,27.6804,27.611,27.6596,434500.0
2010-08-12 09:40:00,39.82,39.87,39.81,39.87,300700.0,27.6596,27.6943,27.6526,27.6943,300700.0
2010-08-12 09:45:00,39.87,39.93,39.86,39.91,266800.0,27.6943,27.736,27.6874,27.7221,266800.0
2010-08-12 09:50:00,39.91,39.93,39.8,39.82,476200.0,27.7221,27.736,27.6457,27.6596,476200.0
2010-08-12 09:55:00,39.83,39.89,39.82,39.88,250700.0,27.6665,27.7082,27.6596,27.7013,250700.0
2010-08-12 10:00:00,39.87,39.95,39.87,39.93,271100.0,27.6943,27.7499,27.6943,27.736,271100.0
2010-08-12 10:05:00,39.93,40.02,39.92,40.01,271800.0,27.736,27.7985,27.7291,27.7916,271800.0
2010-08-12 10:10:00,40.01,40.04,39.98,39.99,319000.0,27.7916,27.8124,27.7707,27.7777,319000.0
2010-08-12 10:15:00,39.99,40.01,39.93,39.94,188800.0,27.7777,27.7916,27.736,27.7429,188800.0
2010-08-12 10:20:00,39.94,39.98,39.93,39.97,138500.0,27.7429,27.7707,27.736,27.7638,138500.0
2010-08-12 10:25:00,39.98,40.0,39.87,39.89,205100.0,27.7707,27.7846,27.6943,27.7082,205100.0
2010-08-12 10:30:00,39.88,39.94,39.87,39.91,161000.0,27.7013,27.7429,27.6943,27.7221,161000.0
2010-08-12 10:35:00,39.91,39.97,39.91,39.97,173100.0,27.7221,27.7638,27.7221,27.7638,173100.0
2010-08-12 10:40:00,39.96,40.05,39.95,40.04,196900.0,27.7568,27.8194,27.7499,27.8124,196900.0
2010-08-12 10:45:00,40.04,40.08,40.04,40.05,202600.0,27.8124,27.8402,27.8124,27.8194,202600.0
2010-08-12 10:50:00,40.05,40.11,40.02,40.09,234200.0,27.8194,27.861,27.7985,27.8471,234200.0
2010-08-12 10:55:00,40.1,40.1,40.03,40.03,107500.0,27.8541,27.8541,27.8055,27.8055,107500.0
2010-08-12 11:00:00,40.04,40.05,40.0,40.0,85400.0,27.8124,27.8194,27.7846,27.7846,85400.0
2010-08-12 11:05:00,40.0,40.01,39.95,39.96,88100.0,27.7846,27.7916,27.7499,27.7568,88100.0
2010-08-12 11:10:00,39.96,40.0,39.94,40.0,137100.0,27.7568,27.7846,27.7429,27.7846,137100.0
2010-08-12 11:15:00,40.0,40.04,40.0,40.03,82400.0,27.7846,27.8124,27.7846,27.8055,82400.0
2010-08-12 11:20:00,40.02,40.08,40.01,40.03,90600.0,27.7985,27.8402,27.7916,27.8055,90600.0
2010-08-12 11:25:00,40.03,40.1,40.02,40.08,86100.0,27.8055,27.8541,27.7985,27.8402,86100.0
2010-08-12 11:30:00,40.07,40.13,40.07,40.1,168900.0,27.8332,27.8749,27.8332,27.8541,168900.0
2010-08-12 11:35:00,40.1,40.1,40.03,40.04,130300.0,27.8541,27.8541,27.8055,27.8124,130300.0
2010-08-12 11:40:00,40.05,40.05,39.99,40.02,83500.0,27.8194,27.8194,27.7777,27.7985,83500.0
2010-08-12 11:45:00,40.02,40.04,40.0,40.02,44100.0,27.7985,27.8124,27.7846,27.7985,44100.0
2010-08-12 11:50:00,40.02,40.06,40.01,40.05,42400.0,27.7985,27.8263,27.7916,27.8194,42400.0
2010-08-12 11:55:00,40.06,40.06,40.02,40.02,34100.0,27.8263,27.8263,27.7985,27.7985,34100.0
2010-08-12 12:00:00,40.02,40.02,39.96,39.98,85900.0,27.7985,27.7985,27.7568,27.7707,85900.0
2010-08-12 12:05:00,39.97,40.02,39.97,40.02,43100.0,27.7638,27.7985,27.7638,27.7985,43100.0
2010-08-12 12:10:00,40.02,40.03,40.0,40.02,117300.0,27.7985,27.8055,27.7846,27.7985,117300.0
2010-08-12 12:15:00,40.01,40.06,40.01,40.04,40400.0,27.7916,27.8263,27.7916,27.8124,40400.0
2010-08-12 12:20:00,40.04,40.04,40.01,40.04,36100.0,27.8124,27.8124,27.7916,27.8124,36100.0
2010-08-12 12:25:00,40.04,40.04,40.01,40.03,18600.0,27.8124,27.8124,27.7916,27.8055,18600.0
2010-08-12 12:30:00,40.02,40.05,40.02,40.05,25700.0,27.7985,27.8194,27.7985,27.8194,25700.0
2010-08-12 12:35:00,40.04,40.07,40.03,40.07,75900.0,27.8124,27.8332,27.8055,27.8332,75900.0
2010-08-12 12:40:00,40.08,40.08,40.05,40.07,41200.0,27.8402,27.8402,27.8194,27.8332,41200.0
2010-08-12 12:45:00,40.07,40.09,40.06,40.08,48000.0,27.8332,27.8471,27.8263,27.8402,48000.0
2010-08-12 12:50:00,40.08,40.1,40.05,40.1,132600.0,27.8402,27.8541,27.8194,27.8541,132600.0
2010-08-12 12:55:00,40.1,40.12,40.08,40.1,98600.0,27.8541,27.868,27.8402,27.8541,98600.0
2010-08-12 13:00:00,40.1,40.15,40.1,40.13,130100.0,27.8541,27.8888,27.8541,27.8749,130100.0
2010-08-12 13:05:00,40.13,40.14,40.07,40.07,136900.0,27.8749,27.8819,27.8332,27.8332,136900.0
2010-08-12 13:10:00,40.07,40.08,40.04,40.06,227900.0,27.8332,27.8402,27.8124,27.8263,227900.0
2010-08-12 13:15:00,40.05,40.07,40.04,40.07,52300.0,27.8194,27.8332,27.8124,27.8332,52300.0
2010-08-12 13:20:00,40.07,40.09,40.03,40.04,59800.0,27.8332,27.8471,27.8055,27.8124,59800.0
2010-08-12 13:25:00,40.04,40.05,40.0,40.02,99100.0,27.8124,27.8194,27.7846,27.7985,99100.0
2010-08-12 13:30:00,40.03,40.03,39.97,39.99,99800.0,27.8055,27.8055,27.7638,27.7777,99800.0
2010-08-12 13:35:00,39.99,40.0,39.97,39.99,58700.0,27.7777,27.7846,27.7638,27.7777,58700.0
2010-08-12 13:40:00,40.0,40.0,39.96,39.96,55400.0,27.7846,27.7846,27.7568,27.7568,55400.0
2010-08-12 13:45:00,39.97,39.98,39.94,39.95,59600.0,27.7638,27.7707,27.7429,27.7499,59600.0
2010-08-12 13:50:00,39.94,39.96,39.9,39.9,99400.0,27.7429,27.7568,27.7152,27.7152,99400.0
2010-08-12 13:55:00,39.91,39.93,39.88,39.88,212400.0,27.7221,27.736,27.7013,27.7013,212400.0
2010-08-12 14:00:00,39.88,39.89,39.86,39.86,191700.0,27.7013,27.7082,27.6874,27.6874,191700.0
2010-08-12 14:05:00,39.87,39.91,39.86,39.9,223700.0,27.6943,27.7221,27.6874,27.7152,223700.0
2010-08-12 14:10:00,39.9,39.92,39.89,39.9,71700.0,27.7152,27.7291,27.7082,27.7152,71700.0
2010-08-12 14:15:00,39.9,39.93,39.89,39.91,89400.0,27.7152,27.736,27.7082,27.7221,89400.0
2010-08-12 14:20:00,39.91,39.92,39.89,39.9,100900.0,27.7221,27.7291,27.7082,27.7152,100900.0
2010-08-12 14:25:00,39.9,39.94,39.9,39.94,129200.0,27.7152,27.7429,27.7152,27.7429,129200.0
2010-08-12 14:30:00,39.94,39.94,39.89,39.9,117000.0,27.7429,27.7429,27.7082,27.7152,117000.0
2010-08-12 14:35:00,39.9,39.91,39.83,39.87,159300.0,27.7152,27.7221,27.6665,27.6943,159300.0
2010-08-12 14:40:00,39.88,39.9,39.86,39.89,66700.0,27.7013,27.7152,27.6874,27.7082,66700.0
2010-08-12 14:45:00,39.88,39.89,39.84,39.86,82700.0,27.7013,27.7082,27.6735,27.6874,82700.0
2010-08-12 14:50:00,39.86,39.95,39.86,39.94,144800.0,27.6874,27.7499,27.6874,27.7429,144800.0
2010-08-12 14:55:00,39.95,39.95,39.92,39.94,81400.0,27.7499,27.7499,27.7291,27.7429,81400.0
2010-08-12 15:00:00,39.94,40.04,39.93,40.02,280400.0,27.7429,27.8124,27.736,27.7985,280400.0
2010-08-12 15:05:00,40.02,40.03,39.99,40.03,173900.0,27.7985,27.8055,27.7777,27.8055,173900.0
2010-08-12 15:10:00,40.03,40.09,40.02,40.04,182600.0,27.8055,27.8471,27.7985,27.8124,182600.0
2010-08-12 15:15:00,40.04,40.07,39.95,39.96,165700.0,27.8124,27.8332,27.7499,27.7568,165700.0
2010-08-12 15:20:00,39.96,40.0,39.95,39.99,216100.0,27.7568,27.7846,27.7499,27.7777,216100.0
2010-08-12 15:25:00,40.0,40.0,39.94,39.98,268900.0,27.7846,27.7846,27.7429,27.7707,268900.0
2010-08-12 15:30:00,39.97,40.05,39.96,40.02,514400.0,27.7638,27.8194,27.7568,27.7985,514400.0
2010-08-12 15:35:00,40.02,40.03,39.96,39.96,215100.0,27.7985,27.8055,27.7568,27.7568,215100.0
2010-08-12 15:40:00,39.97,39.97,39.86,39.94,352200.0,27.7638,27.7638,27.6874,27.7429,352200.0
2010-08-12 15:45:00,39.94,40.03,39.93,40.0,789900.0,27.7429,27.8055,27.736,27.7846,789900.0
2010-08-12 15:50:00,40.01,40.04,39.98,40.02,509200.0,27.7916,27.8124,27.7707,27.7985,509200.0
2010-08-12 15:55:00,40.01,40.04,40.0,40.02,1058800.0,27.7916,27.8124,27.7846,27.7985,1058800.0
2010-08-13 09:30:00,40.06,40.15,40.06,40.15,318900.0,27.8263,27.8888,27.8263,27.8888,318900.0
2010-08-13 09:35:00,40.15,40.19,40.08,40.09,540000.0,27.8888,27.9166,27.8402,27.8471,540000.0
2010-08-13 09:40:00,40.09,40.15,40.01,40.03,445000.0,27.8471,27.8888,27.7916,27.8055,445000.0
2010-08-13 09:45:00,40.03,40.06,40.0,40.06,513200.0,27.8055,27.8263,27.7846,27.8263,513200.0
2010-08-13 09:50:00,40.05,40.08,40.02,40.08,181900.0,27.8194,27.8402,27.7985,27.8402,181900.0
2010-08-13 09:55:00,40.08,40.2,40.08,40.17,679700.0,27.8402,27.9235,27.8402,27.9027,679700.0
2010-08-13 10:00:00,40.16,40.17,40.1,40.17,104500.0,27.8958,27.9027,27.8541,27.9027,104500.0
2010-08-13 10:05:00,40.17,40.21,40.14,40.17,219600.0,27.9027,27.9305,27.8819,27.9027,219600.0
2010-08-13 10:10:00,40.17,40.18,40.05,40.11,129200.0,27.9027,27.9097,27.8194,27.861,129200.0
2010-08-13 10:15:00,40.12,40.16,40.11,40.11,108700.0,27.868,27.8958,27.861,27.861,108700.0
2010-08-13 10:20:00,40.12,40.12,40.05,40.05,146600.0,27.868,27.868,27.8194,27.8194,146600.0
2010-08-13 10:25:00,40.04,40.04,40.0,40.04,238600.0,27.8124,27.8124,27.7846,27.8124,238600.0
2010-08-13 10:30:00,40.05,40.06,39.99,40.01,352600.0,27.8194,27.8263,27.7777,27.7916,352600.0
2010-08-13 10:35:00,40.02,40.08,40.02,40.08,176600.0,27.7985,27.8402,27.7985,27.8402,176600.0
2010-08-13 10:40:00,40.08,40.09,40.02,40.05,128500.0,27.8402,27.8471,27.7985,27.8194,128500.0
2010-08-13 10:45:00,40.04,40.05,39.97,39.98,210000.0,27.8124,27.8194,27.7638,27.7707,210000.0
2010-08-13 10:50:00,39.98,39.99,39.94,39.96,117500.0,27.7707,27.7777,27.7429,27.7568,117500.0
2010-08-13 10:55:00,39.97,40.01,39.94,40.0,195000.0,27.7638,27.7916,27.7429,27.7846,195000.0
2010-08-13 11:00:00,40.0,40.01,39.96,40.0,66000.0,27.7846,27.7916,27.7568,27.7846,66000.0
2010-08-13 11:05:00,40.0,40.04,40.0,40.01,118300.0,27.7846,27.8124,27.7846,27.7916,118300.0
2010-08-13 11:10:00,40.02,40.02,39.97,39.99,55300.0,27.7985,27.7985,27.7638,27.7777,55300.0
2010-08-13 11:15:00,39.99,40.02,39.98,39.98,84200.0,27.7777,27.7985,27.7707,27.7707,84200.0
2010-08-13 11:20:00,39.99,39.99,39.94,39.95,111000.0,27.7777,27.7777,27.7429,27.7499,111000.0
2010-08-13 11:25:00,39.96,39.97,39.94,39.95,112400.0,27.7568,27.7638,27.7429,27.7499,112400.0
2010-08-13 11:30:00,39.95,39.97,39.95,39.96,162500.0,27.7499,27.7638,27.7499,27.7568,162500.0
2010-08-13 11:35:00,39.97,39.97,39.92,39.93,121500.0,27.7638,27.7638,27.7291,27.736,121500.0
2010-08-13 11:40:00,39.92,39.98,39.92,39.98,144700.0,27.7291,27.7707,27.7291,27.7707,144700.0
2010-08-13 11:45:00,39.97,39.97,39.94,39.96,66500.0,27.7638,27.7638,27.7429,27.7568,66500.0
2010-08-13 11:50:00,39.96,39.96,39.93,39.94,11800.0,27.7568,27.7568,27.736,27.7429,11800.0
2010-08-13 11:55:00,39.93,39.98,39.93,39.96,42500.0,27.736,27.7707,27.736,27.7568,42500.0
2010-08-13 12:00:00,39.97,39.99,39.97,39.99,28300.0,27.7638,27.7777,27.7638,27.7777,28300.0
2010-08-13 12:05:00,39.99,40.01,39.99,40.01,10700.0,27.7777,27.7916,27.7777,27.7916,10700.0
2010-08-13 12:10:00,40.02,40.03,39.99,40.0,103500.0,27.7985,27.8055,27.7777,27.7846,103500.0
2010-08-13 12:15:00,40.0,40.01,39.99,40.01,46900.0,27.7846,27.7916,27.7777,27.7916,46900.0
2010-08-13 12:20:00,40.02,40.04,40.0,40.03,79800.0,27.7985,27.8124,27.7846,27.8055,79800.0
2010-08-13 12:25:00,40.02,40.04,40.02,40.04,58600.0,27.7985,27.8124,27.7985,27.8124,58600.0
2010-08-13 12:30:00,40.03,40.04,40.02,40.04,65600.0,27.8055,27.8124,27.7985,27.8124,65600.0
2010-08-13 12:35:00,40.04,40.05,40.03,40.04,110500.0,27.8124,27.8194,27.8055,27.8124,110500.0
2010-08-13 12:40:00,40.04,40.08,40.04,40.07,124700.0,27.8124,27.8402,27.8124,27.8332,124700.0
2010-08-13 12:45:00,40.08,40.08,40.06,40.08,134500.0,27.8402,27.8402,27.8263,27.8402,134500.0
2010-08-13 12:50:00,40.08,40.08,40.06,40.07,11300.0,27.8402,27.8402,27.8263,27.8332,11300.0
2010-08-13 12:55:00,40.07,40.09,40.06,40.09,37100.0,27.8332,27.8471,27.8263,27.8471,37100.0
2010-08-13 13:00:00,40.08,40.11,40.08,40.11,57400.0,27.8402,27.861,27.8402,27.861,57400.0
2010-08-13 13:05:00,40.1,40.1,40.09,40.09,93400.0,27.8541,27.8541,27.8471,27.8471,93400.0
2010-08-13 13:10:00,40.09,40.11,40.08,40.11,71500.0,27.8471,27.861,27.8402,27.861,71500.0
2010-08-13 13:15:00,40.11,40.13,40.1,40.12,44600.0,27.861,27.8749,27.8541,27.868,44600.0
2010-08-13 13:20:00,40.12,40.12,40.09,40.1,45500.0,27.868,27.868,27.8471,27.8541,45500.0
2010-08-13 13:25:00,40.09,40.13,40.09,40.12,27400.0,27.8471,27.8749,27.8471,27.868,27400.0
2010-08-13 13:30:00,40.12,40.13,40.11,40.11,14600.0,27.868,27.8749,27.861,27.861,14600.0
2010-08-13 13:35:00,40.11,40.14,40.09,40.14,27300.0,27.861,27.8819,27.8471,27.8819,27300.0
2010-08-13 13:40:00,40.14,40.16,40.11,40.11,77600.0,27.8819,27.8958,27.861,27.861,77600.0
2010-08-13 13:45:00,40.11,40.13,40.1,40.1,24400.0,27.861,27.8749,27.8541,27.8541,24400.0
2010-08-13 13:50:00,40.1,40.13,40.1,40.11,15000.0,27.8541,27.8749,27.8541,27.861,15000.0
2010-08-13 13:55:00,40.12,40.12,40.11,40.12,48300.0,27.868,27.868,27.861,27.868,48300.0
2010-08-13 14:00:00,40.11,40.11,40.06,40.07,249200.0,27.861,27.861,27.8263,27.8332,249200.0
2010-08-13 14:05:00,40.07,40.07,40.05,40.05,160500.0,27.8332,27.8332,27.8194,27.8194,160500.0
2010-08-13 14:10:00,40.06,40.07,40.05,40.05,35400.0,27.8263,27.8332,27.8194,27.8194,35400.0
2010-08-13 14:15:00,40.05,40.06,40.04,40.04,186800.0,27.8194,27.8263,27.8124,27.8124,186800.0
2010-08-13 14:20:00,40.04,40.05,40.01,40.05,183400.0,27.8124,27.8194,27.7916,27.8194,183400.0
2010-08-13 14:25:00,40.04,40.06,40.03,40.06,34900.0,27.8124,27.8263,27.8055,27.8263,34900.0
2010-08-13 14:30:00,40.06,40.08,40.04,40.05,60400.0,27.8263,27.8402,27.8124,27.8194,60400.0
2010-08-13 14:35:00,40.05,40.05,40.02,40.04,56300.0,27.8194,27.8194,27.7985,27.8124,56300.0
2010-08-13 14:40:00,40.05,40.07,40.04,40.07,48500.0,27.8194,27.8332,27.8124,27.8332,48500.0
2010-08-13 14:45:00,40.06,40.07,40.03,40.03,56500.0,27.8263,27.8332,27.8055,27.8055,56500.0
2010-08-13 14:50:00,40.02,40.05,40.01,40.03,74500.0,27.7985,27.8194,27.7916,27.8055,74500.0
2010-08-13 14:55:00,40.02,40.04,40.0,40.04,92300.0,27.7985,27.8124,27.7846,27.8124,92300.0
2010-08-13 15:00:00,40.03,40.05,40.03,40.04,50200.0,27.8055,27.8194,27.8055,27.8124,50200.0
2010-08-13 15:05:00,40.04,40.07,40.04,40.07,82400.0,27.8124,27.8332,27.8124,27.8332,82400.0
2010-08-13 15:10:00,40.06,40.07,40.05,40.05,76400.0,27.8263,27.8332,27.8194,27.8194,76400.0
2010-08-13 15:15:00,40.05,40.06,40.05,40.05,44000.0,27.8194,27.8263,27.8194,27.8194,44000.0
2010-08-13 15:20:00,40.05,40.1,40.05,40.09,113100.0,27.8194,27.8541,27.8194,27.8471,113100.0
2010-08-13 15:25:00,40.08,40.09,40.05,40.06,178900.0,27.8402,27.8471,27.8194,27.8263,178900.0
2010-08-13 15:30:00,40.05,40.08,40.0,40.08,588200.0,27.8194,27.8402,27.7846,27.8402,588200.0
2010-08-13 15:35:00,40.09,40.1,40.05,40.09,306500.0,27.8471,27.8541,27.8194,27.8471,306500.0
2010-08-13 15:40:00,40.09,40.1,40.02,40.04,610400.0,27.8471,27.8541,27.7985,27.8124,610400.0
2010-08-13 15:45:00,40.03,40.04,40.0,40.04,758600.0,27.8055,27.8124,27.7846,27.8124,758600.0
2010-08-13 15:50:00,40.03,40.05,40.0,40.04,547800.0,27.8055,27.8194,27.7846,27.8124,547800.0
2010-08-13 15:55:00,40.04,40.07,40.02,40.05,1095500.0,27.8124,27.8332,27.7985,27.8194,1095500.0
2010-08-16 09:30:00,40.29,40.32,40.21,40.31,680200.0,27.9861,28.0069,27.9305,28.0,680200.0
2010-08-16 09:35:00,40.31,40.41,40.3,40.36,432900.0,28.0,28.0694,27.993,28.0347,432900.0
2010-08-16 09:40:00,40.36,40.44,40.35,40.36,425200.0,28.0347,28.0903,28.0277,28.0347,425200.0
2010-08-16 09:45:00,40.37,40.44,40.35,40.42,285700.0,28.0416,28.0903,28.0277,28.0764,285700.0
2010-08-16 09:50:00,40.42,40.43,40.34,40.37,260500.0,28.0764,28.0833,28.0208,28.0416,260500.0
2010-08-16 09:55:00,40.36,40.39,40.33,40.38,215200.0,28.0347,28.0555,28.0138,28.0486,215200.0
2010-08-16 10:00:00,40.38,40.43,40.33,40.42,363000.0,28.0486,28.0833,28.0138,28.0764,363000.0
2010-08-16 10:05:00,40.41,40.52,40.41,40.48,331400.0,28.0694,28.1458,28.0694,28.118,331400.0
2010-08-16 10:10:00,40.48,40.55,40.47,40.48,106400.0,28.118,28.1667,28.1111,28.118,106400.0
2010-08-16 10:15:00,40.48,40.57,40.45,40.55,336100.0,28.118,28.1806,28.0972,28.1667,336100.0
2010-08-16 10:20:00,40.54,40.57,40.51,40.54,228000.0,28.1597,28.1806,28.1389,28.1597,228000.0
2010-08-16 10:25:00,40.53,40.56,40.5,40.52,174700.0,28.1528,28.1736,28.1319,28.1458,174700.0
2010-08-16 10:30:00,40.52,40.56,40.51,40.54,147800.0,28.1458,28.1736,28.1389,28.1597,147800.0
2010-08-16 10:35:00,40.54,40.58,40.52,40.57,131700.0,28.1597,28.1875,28.1458,28.1806,131700.0
2010-08-16 10:40:00,40.57,40.58,40.52,40.53,336100.0,28.1806,28.1875,28.1458,28.1528,336100.0
2010-08-16 10:45:00,40.53,40.53,40.49,40.49,242100.0,28.1528,28.1528,28.125,28.125,242100.0
2010-08-16 10:50:00,40.49,40.5,40.45,40.45,105800.0,28.125,28.1319,28.0972,28.0972,105800.0
2010-08-16 10:55:00,40.45,40.49,40.44,40.47,85300.0,28.0972,28.125,28.0903,28.1111,85300.0
2010-08-16 11:00:00,40.48,40.49,40.4,40.41,106800.0,28.118,28.125,28.0625,28.0694,106800.0
2010-08-16 11:05:00,40.4,40.44,40.39,40.4,101700.0,28.0625,28.0903,28.0555,28.0625,101700.0
2010-08-16 11:10:00,40.4,40.45,40.39,40.44,73500.0,28.0625,28.0972,28.0555,28.0903,73500.0
2010-08-16 11:15:00,40.44,40.44,40.39,40.41,130500.0,28.0903,28.0903,28.0555,28.0694,130500.0
2010-08-16 11:20:00,40.41,40.42,40.39,40.41,117300.0,28.0694,28.0764,28.0555,28.0694,117300.0
2010-08-16 11:25:00,40.42,40.44,40.4,40.41,150600.0,28.0764,28.0903,28.0625,28.0694,150600.0
2010-08-16 11:30:00,40.4,40.46,40.4,40.44,107300.0,28.0625,28.1041,28.0625,28.0903,107300.0
2010-08-16 11:35:00,40.45,40.5,40.44,40.48,179400.0,28.0972,28.1319,28.0903,28.118,179400.0
2010-08-16 11:40:00,40.49,40.51,40.48,40.5,71200.0,28.125,28.1389,28.118,28.1319,71200.0
2010-08-16 11:45:00,40.5,40.5,40.47,40.49,114700.0,28.1319,28.1319,28.1111,28.125,114700.0
2010-08-16 11:50:00,40.49,40.49,40.47,40.47,33900.0,28.125,28.125,28.1111,28.1111,33900.0
2010-08-16 11:55:00,40.48,40.51,40.48,40.49,71100.0,28.118,28.1389,28.118,28.125,71100.0
2010-08-16 12:00:00,40.49,40.52,40.48,40.51,75800.0,28.125,28.1458,28.118,28.1389,75800.0
2010-08-16 12:05:00,40.52,40.54,40.52,40.54,44900.0,28.1458,28.1597,28.1458,28.1597,44900.0
2010-08-16 12:10:00,40.54,40.55,40.53,40.53,99900.0,28.1597,28.1667,28.1528,28.1528,99900.0
2010-08-16 12:15:00,40.53,40.53,40.5,40.52,115200.0,28.1528,28.1528,28.1319,28.1458,115200.0
2010-08-16 12:20:00,40.53,40.54,40.52,40.53,67400.0,28.1528,28.1597,28.1458,28.1528,67400.0
2010-08-16 12:25:00,40.53,40.59,40.51,40.59,125000.0,28.1528,28.1944,28.1389,28.1944,125000.0
2010-08-16 12:30:00,40.59,40.59,40.56,40.59,103000.0,28.1944,28.1944,28.1736,28.1944,103000.0
2010-08-16 12:35:00,40.59,40.62,40.58,40.61,129100.0,28.1944,28.2153,28.1875,28.2083,129100.0
2010-08-16 12:40:00,40.61,40.61,40.56,40.57,160900.0,28.2083,28.2083,28.1736,28.1806,160900.0
2010-08-16 12:45:00,40.57,40.57,40.53,40.54,129200.0,28.1806,28.1806,28.1528,28.1597,129200.0
2010-08-16 12:50:00,40.53,40.55,40.51,40.53,620500.0,28.1528,28.1667,28.1389,28.1528,620500.0
2010-08-16 12:55:00,40.53,40.55,40.51,40.53,79600.0,28.1528,28.1667,28.1389,28.1528,79600.0
2010-08-16 13:00:00,40.54,40.57,40.51,40.51,151700.0,28.1597,28.1806,28.1389,28.1389,151700.0
2010-08-16 13:05:00,40.51,40.53,40.5,40.53,120400.0,28.1389,28.1528,28.1319,28.1528,120400.0
2010-08-16 13:10:00,40.53,40.55,40.53,40.53,41300.0,28.1528,28.1667,28.1528,28.1528,41300.0
2010-08-16 13:15:00,40.53,40.55,40.53,40.53,32200.0,28.1528,28.1667,28.1528,28.1528,32200.0
2010-08-16 13:20:00,40.54,40.54,40.51,40.54,66900.0,28.1597,28.1597,28.1389,28.1597,66900.0
2010-08-16 13:25:00,40.54,40.56,40.5,40.51,220900.0,28.1597,28.1736,28.1319,28.1389,220900.0
2010-08-16 13:30:00,40.51,40.54,40.51,40.53,89000.0,28.1389,28.1597,28.1389,28.1528,89000.0
2010-08-16 13:35:00,40.54,40.54,40.52,40.53,115100.0,28.1597,28.1597,28.1458,28.1528,115100.0
2010-08-16 13:40:00,40.54,40.55,40.53,40.54,30900.0,28.1597,28.1667,28.1528,28.1597,30900.0
2010-08-16 13:45:00,40.53,40.54,40.52,40.54,36000.0,28.1528,28.1597,28.1458,28.1597,36000.0
2010-08-16 13:50:00,40.54,40.54,40.48,40.48,88000.0,28.1597,28.1597,28.118,28.118,88000.0
2010-08-16 13:55:00,40.48,40.49,40.47,40.49,87700.0,28.118,28.125,28.1111,28.125,87700.0
2010-08-16 14:00:00,40.48,40.52,40.48,40.52,49100.0,28.118,28.1458,28.118,28.1458,49100.0
2010-08-16 14:05:00,40.52,40.52,40.45,40.46,168800.0,28.1458,28.1458,28.0972,28.1041,168800.0
2010-08-16 14:10:00,40.46,40.46,40.41,40.43,196200.0,28.1041,28.1041,28.0694,28.0833,196200.0
2010-08-16 14:15:00,40.44,40.45,40.41,40.45,217800.0,28.0903,28.0972,28.0694,28.0972,217800.0
2010-08-16 14:20:00,40.45,40.48,40.44,40.47,98900.0,28.0972,28.118,28.0903,28.1111,98900.0
2010-08-16 14:25:00,40.47,40.49,40.46,40.46,65700.0,28.1111,28.125,28.1041,28.1041,65700.0
2010-08-16 14:30:00,40.47,40.48,40.44,40.44,68100.0,28.1111,28.118,28.0903,28.0903,68100.0
2010-08-16 14:35:00,40.44,40.47,40.43,40.46,106400.0,28.0903,28.1111,28.0833,28.1041,106400.0
2010-08-16 14:40:00,40.46,40.46,40.41,40.44,114000.0,28.1041,28.1041,28.0694,28.0903,114000.0
2010-08-16 14:45:00,40.44,40.48,40.43,40.47,71000.0,28.0903,28.118,28.0833,28.1111,71000.0
2010-08-16 14:50:00,40.46,40.46,40.36,40.38,268400.0,28.1041,28.1041,28.0347,28.0486,268400.0
2010-08-16 14:55:00,40.39,40.41,40.37,40.38,286700.0,28.0555,28.0694,28.0416,28.0486,286700.0
2010-08-16 15:00:00,40.38,40.41,40.37,40.39,377300.0,28.0486,28.0694,28.0416,28.0555,377300.0
2010-08-16 15:05:00,40.38,40.43,40.38,40.43,162800.0,28.0486,28.0833,28.0486,28.0833,162800.0
2010-08-16 15:10:00,40.43,40.43,40.37,40.39,114500.0,28.0833,28.0833,28.0416,28.0555,114500.0
2010-08-16 15:15:00,40.38,40.43,40.37,40.42,179200.0,28.0486,28.0833,28.0416,28.0764,179200.0
2010-08-16 15:20:00,40.42,40.43,40.38,40.43,156200.0,28.0764,28.0833,28.0486,28.0833,156200.0
2010-08-16 15:25:00,40.43,40.44,40.4,40.42,261900.0,28.0833,28.0903,28.0625,28.0764,261900.0
2010-08-16 15:30:00,40.42,40.44,40.4,40.43,98100.0,28.0764,28.0903,28.0625,28.0833,98100.0
2010-08-16 15:35:00,40.42,40.49,40.42,40.47,236600.0,28.0764,28.125,28.0764,28.1111,236600.0
2010-08-16 15:40:00,40.47,40.58,40.47,40.57,302200.0,28.1111,28.1875,28.1111,28.1806,302200.0
2010-08-16 15:45:00,40.57,40.57,40.49,40.5,589800.0,28.1806,28.1806,28.125,28.1319,589800.0
2010-08-16 15:50:00,40.5,40.5,40.47,40.49,598200.0,28.1319,28.1319,28.1111,28.125,598200.0
2010-08-16 15:55:00,40.48,40.54,40.48,40.51,1482500.0,28.118,28.1597,28.118,28.1389,1482500.0
2010-08-17 09:30:00,41.0,41.0,40.83,40.83,395600.0,28.4792,28.4792,28.3612,28.3612,395600.0
2010-08-17 09:35:00,40.83,40.83,40.77,40.81,671600.0,28.3612,28.3612,28.3195,28.3473,671600.0
2010-08-17 09:40:00,40.81,40.82,40.69,40.72,427300.0,28.3473,28.3542,28.2639,28.2847,427300.0
2010-08-17 09:45:00,40.72,40.73,40.67,40.71,183700.0,28.2847,28.2917,28.25,28.2778,183700.0
2010-08-17 09:50:00,40.72,40.78,40.71,40.78,158500.0,28.2847,28.3264,28.2778,28.3264,158500.0
2010-08-17 09:55:00,40.76,40.77,40.71,40.75,132200.0,28.3125,28.3195,28.2778,28.3056,132200.0
2010-08-17 10:00:00,40.76,40.82,40.75,40.81,240900.0,28.3125,28.3542,28.3056,28.3473,240900.0
2010-08-17 10:05:00,40.8,40.83,40.77,40.78,155400.0,28.3403,28.3612,28.3195,28.3264,155400.0
2010-08-17 10:10:00,40.77,40.8,40.73,40.76,153000.0,28.3195,28.3403,28.2917,28.3125,153000.0
2010-08-17 10:15:00,40.76,40.77,40.72,40.75,118600.0,28.3125,28.3195,28.2847,28.3056,118600.0
2010-08-17 10:20:00,40.74,40.8,40.72,40.78,246900.0,28.2986,28.3403,28.2847,28.3264,246900.0
2010-08-17 10:25:00,40.78,40.79,40.74,40.76,465900.0,28.3264,28.3334,28.2986,28.3125,465900.0
2010-08-17 10:30:00,40.76,40.79,40.75,40.79,352600.0,28.3125,28.3334,28.3056,28.3334,352600.0
2010-08-17 10:35:00,40.79,40.81,40.77,40.81,239400.0,28.3334,28.3473,28.3195,28.3473,239400.0
2010-08-17 10:40:00,40.81,40.85,40.8,40.84,363900.0,28.3473,28.375,28.3403,28.3681,363900.0
2010-08-17 10:45:00,40.84,40.91,40.84,40.89,212500.0,28.3681,28.4167,28.3681,28.4028,212500.0
2010-08-17 10:50:00,40.9,40.95,40.9,40.93,186900.0,28.4098,28.4445,28.4098,28.4306,186900.0
2010-08-17 10:55:00,40.93,40.93,40.89,40.9,309500.0,28.4306,28.4306,28.4028,28.4098,309500.0
2010-08-17 11:00:00,40.9,40.95,40.9,40.93,157100.0,28.4098,28.4445,28.4098,28.4306,157100.0
2010-08-17 11:05:00,40.94,40.95,40.92,40.95,132900.0,28.4376,28.4445,28.4237,28.4445,132900.0
2010-08-17 11:10:00,40.95,41.02,40.95,41.02,348200.0,28.4445,28.4931,28.4445,28.4931,348200.0
2010-08-17 11:15:00,41.02,41.02,40.96,40.97,156500.0,28.4931,28.4931,28.4515,28.4584,156500.0
2010-08-17 11:20:00,40.97,40.99,40.97,40.99,149100.0,28.4584,28.4723,28.4584,28.4723,149100.0
2010-08-17 11:25:00,40.98,40.99,40.97,40.97,63000.0,28.4653,28.4723,28.4584,28.4584,63000.0
2010-08-17 11:30:00,40.98,41.01,40.97,40.99,266800.0,28.4653,28.4862,28.4584,28.4723,266800.0
2010-08-17 11:35:00,40.99,41.05,40.99,41.04,327300.0,28.4723,28.514,28.4723,28.507,327300.0
2010-08-17 11:40:00,41.05,41.06,41.03,41.05,195900.0,28.514,28.5209,28.5001,28.514,195900.0
2010-08-17 11:45:00,41.05,41.05,41.03,41.03,92100.0,28.514,28.514,28.5001,28.5001,92100.0
2010-08-17 11:50:00,41.04,41.05,41.02,41.03,77700.0,28.507,28.514,28.4931,28.5001,77700.0
2010-08-17 11:55:00,41.04,41.05,41.03,41.04,81800.0,28.507,28.514,28.5001,28.507,81800.0
2010-08-17 12:00:00,41.03,41.04,41.02,41.02,52500.0,28.5001,28.507,28.4931,28.4931,52500.0
2010-08-17 12:05:00,41.03,41.03,41.01,41.02,83700.0,28.5001,28.5001,28.4862,28.4931,83700.0
2010-08-17 12:10:00,41.02,41.02,41.0,41.0,81300.0,28.4931,28.4931,28.4792,28.4792,81300.0
2010-08-17 12:15:00,41.0,41.01,40.97,40.97,70800.0,28.4792,28.4862,28.4584,28.4584,70800.0
2010-08-17 12:20:00,40.97,40.97,40.95,40.95,229200.0,28.4584,28.4584,28.4445,28.4445,229200.0
2010-08-17 12:25:00,40.96,40.96,40.94,40.95,29200.0,28.4515,28.4515,28.4376,28.4445,29200.0
2010-08-17 12:30:00,40.95,40.96,40.94,40.96,92900.0,28.4445,28.4515,28.4376,28.4515,92900.0
2010-08-17 12:35:00,40.96,41.02,40.96,41.02,109200.0,28.4515,28.4931,28.4515,28.4931,109200.0
2010-08-17 12:40:00,41.02,41.04,41.01,41.03,132400.0,28.4931,28.507,28.4862,28.5001,132400.0
2010-08-17 12:45:00,41.03,41.04,41.02,41.03,93300.0,28.5001,28.507,28.4931,28.5001,93300.0
2010-08-17 12:50:00,41.03,41.04,41.02,41.04,76200.0,28.5001,28.507,28.4931,28.507,76200.0
2010-08-17 12:55:00,41.03,41.05,41.03,41.03,86800.0,28.5001,28.514,28.5001,28.5001,86800.0
2010-08-17 13:00:00,41.04,41.05,41.03,41.04,48700.0,28.507,28.514,28.5001,28.507,48700.0
2010-08-17 13:05:00,41.04,41.04,41.03,41.04,23600.0,28.507,28.507,28.5001,28.507,23600.0
2010-08-17 13:10:00,41.04,41.06,41.03,41.06,45500.0,28.507,28.5209,28.5001,28.5209,45500.0
2010-08-17 13:15:00,41.06,41.1,41.06,41.1,145100.0,28.5209,28.5487,28.5209,28.5487,145100.0
2010-08-17 13:20:00,41.1,41.11,41.08,41.09,162300.0,28.5487,28.5556,28.5348,28.5418,162300.0
2010-08-17 13:25:00,41.09,41.11,41.08,41.11,53700.0,28.5418,28.5556,28.5348,28.5556,53700.0
2010-08-17 13:30:00,41.11,41.13,41.1,41.12,152700.0,28.5556,28.5695,28.5487,28.5626,152700.0
2010-08-17 13:35:00,41.12,41.13,41.09,41.1,45200.0,28.5626,28.5695,28.5418,28.5487,45200.0
2010-08-17 13:40:00,41.09,41.09,41.06,41.09,80300.0,28.5418,28.5418,28.5209,28.5418,80300.0
2010-08-17 13:45:00,41.08,41.09,41.08,41.08,19000.0,28.5348,28.5418,28.5348,28.5348,19000.0
2010-08-17 13:50:00,41.08,41.08,41.01,41.03,206800.0,28.5348,28.5348,28.4862,28.5001,206800.0
2010-08-17 13:55:00,41.03,41.08,41.03,41.07,309900.0,28.5001,28.5348,28.5001,28.5279,309900.0
2010-08-17 14:00:00,41.07,41.08,41.05,41.07,74200.0,28.5279,28.5348,28.514,28.5279,74200.0
2010-08-17 14:05:00,41.07,41.08,41.03,41.04,104800.0,28.5279,28.5348,28.5001,28.507,104800.0
2010-08-17 14:10:00,41.04,41.08,41.03,41.04,254000.0,28.507,28.5348,28.5001,28.507,254000.0
2010-08-17 14:15:00,41.05,41.06,41.02,41.03,102500.0,28.514,28.5209,28.4931,28.5001,102500.0
2010-08-17 14:20:00,41.02,41.07,41.02,41.06,102600.0,28.4931,28.5279,28.4931,28.5209,102600.0
2010-08-17 14:25:00,41.07,41.07,41.03,41.04,40200.0,28.5279,28.5279,28.5001,28.507,40200.0
2010-08-17 14:30:00,41.05,41.06,41.03,41.05,156800.0,28.514,28.5209,28.5001,28.514,156800.0
2010-08-17 14:35:00,41.06,41.06,40.98,40.98,362700.0,28.5209,28.5209,28.4653,28.4653,362700.0
2010-08-17 14:40:00,40.99,41.0,40.97,40.99,159300.0,28.4723,28.4792,28.4584,28.4723,159300.0
2010-08-17 14:45:00,40.99,40.99,40.96,40.97,131600.0,28.4723,28.4723,28.4515,28.4584,131600.0
2010-08-17 14:50:00,40.98,41.01,40.96,41.01,91700.0,28.4653,28.4862,28.4515,28.4862,91700.0
2010-08-17 14:55:00,41.01,41.01,40.97,40.97,48400.0,28.4862,28.4862,28.4584,28.4584,48400.0
2010-08-17 15:00:00,40.97,40.98,40.95,40.97,153000.0,28.4584,28.4653,28.4445,28.4584,153000.0
2010-08-17 15:05:00,40.98,40.98,40.93,40.95,162000.0,28.4653,28.4653,28.4306,28.4445,162000.0
2010-08-17 15:10:00,40.95,40.96,40.92,40.94,100400.0,28.4445,28.4515,28.4237,28.4376,100400.0
2010-08-17 15:15:00,40.95,40.98,40.93,40.93,62000.0,28.4445,28.4653,28.4306,28.4306,62000.0
2010-08-17 15:20:00,40.94,40.98,40.93,40.98,112400.0,28.4376,28.4653,28.4306,28.4653,112400.0
2010-08-17 15:25:00,40.97,40.98,40.95,40.98,110500.0,28.4584,28.4653,28.4445,28.4653,110500.0
2010-08-17 15:30:00,40.98,40.98,40.94,40.94,102000.0,28.4653,28.4653,28.4376,28.4376,102000.0
2010-08-17 15:35:00,40.94,40.94,40.9,40.93,354300.0,28.4376,28.4376,28.4098,28.4306,354300.0
2010-08-17 15:40:00,40.92,40.95,40.88,40.94,348300.0,28.4237,28.4445,28.3959,28.4376,348300.0
2010-08-17 15:45:00,40.94,40.94,40.83,40.84,794000.0,28.4376,28.4376,28.3612,28.3681,794000.0
2010-08-17 15:50:00,40.84,40.88,40.82,40.82,662200.0,28.3681,28.3959,28.3542,28.3542,662200.0
2010-08-17 15:55:00,40.82,40.87,40.78,40.85,1516400.0,28.3542,28.3889,28.3264,28.375,1516400.0
2010-08-18 09:30:00,40.65,40.67,40.5,40.5,256700.0,28.2361,28.25,28.1319,28.1319,256700.0
2010-08-18 09:35:00,40.5,40.52,40.46,40.52,306800.0,28.1319,28.1458,28.1041,28.1458,306800.0
2010-08-18 09:40:00,40.52,40.53,40.45,40.45,212800.0,28.1458,28.1528,28.0972,28.0972,212800.0
2010-08-18 09:45:00,40.45,40.52,40.42,40.51,285800.0,28.0972,28.1458,28.0764,28.1389,285800.0
2010-08-18 09:50:00,40.51,40.53,40.46,40.53,205800.0,28.1389,28.1528,28.1041,28.1528,205800.0
2010-08-18 09:55:00,40.54,40.58,40.51,40.57,165500.0,28.1597,28.1875,28.1389,28.1806,165500.0
2010-08-18 10:00:00,40.57,40.65,40.55,40.62,267600.0,28.1806,28.2361,28.1667,28.2153,267600.0
2010-08-18 10:05:00,40.63,40.67,40.61,40.62,256300.0,28.2222,28.25,28.2083,28.2153,256300.0
2010-08-18 10:10:00,40.63,40.68,40.63,40.65,134700.0,28.2222,28.257,28.2222,28.2361,134700.0
2010-08-18 10:15:00,40.64,40.67,40.61,40.61,118400.0,28.2292,28.25,28.2083,28.2083,118400.0
2010-08-18 10:20:00,40.61,40.62,40.52,40.55,132400.0,28.2083,28.2153,28.1458,28.1667,132400.0
2010-08-18 10:25:00,40.54,40.55,40.48,40.5,89000.0,28.1597,28.1667,28.118,28.1319,89000.0
2010-08-18 10:30:00,40.5,40.57,40.5,40.57,186600.0,28.1319,28.1806,28.1319,28.1806,186600.0
2010-08-18 10:35:00,40.56,40.61,40.56,40.57,101000.0,28.1736,28.2083,28.1736,28.1806,101000.0
2010-08-18 10:40:00,40.57,40.6,40.57,40.59,113400.0,28.1806,28.2014,28.1806,28.1944,113400.0
2010-08-18 10:45:00,40.58,40.59,40.52,40.54,76700.0,28.1875,28.1944,28.1458,28.1597,76700.0
2010-08-18 10:50:00,40.54,40.55,40.49,40.54,147700.0,28.1597,28.1667,28.125,28.1597,147700.0
2010-08-18 10:55:00,40.54,40.58,40.51,40.58,79100.0,28.1597,28.1875,28.1389,28.1875,79100.0
2010-08-18 11:00:00,40.58,40.64,40.56,40.63,82000.0,28.1875,28.2292,28.1736,28.2222,82000.0
2010-08-18 11:05:00,40.63,40.68,40.63,40.65,126200.0,28.2222,28.257,28.2222,28.2361,126200.0
2010-08-18 11:10:00,40.66,40.68,40.65,40.68,142500.0,28.2431,28.257,28.2361,28.257,142500.0
2010-08-18 11:15:00,40.68,40.69,40.61,40.63,103200.0,28.257,28.2639,28.2083,28.2222,103200.0
2010-08-18 11:20:00,40.64,40.67,40.6,40.67,199600.0,28.2292,28.25,28.2014,28.25,199600.0
2010-08-18 11:25:00,40.67,40.69,40.63,40.63,166000.0,28.25,28.2639,28.2222,28.2222,166000.0
2010-08-18 11:30:00,40.64,40.68,40.63,40.67,81500.0,28.2292,28.257,28.2222,28.25,81500.0
2010-08-18 11:35:00,40.67,40.68,40.65,40.67,85100.0,28.25,28.257,28.2361,28.25,85100.0
2010-08-18 11:40:00,40.68,40.72,40.68,40.72,97000.0,28.257,28.2847,28.257,28.2847,97000.0
2010-08-18 11:45:00,40.71,40.75,40.7,40.75,108700.0,28.2778,28.3056,28.2709,28.3056,108700.0
2010-08-18 11:50:00,40.74,40.77,40.74,40.76,327300.0,28.2986,28.3195,28.2986,28.3125,327300.0
2010-08-18 11:55:00,40.76,40.77,40.71,40.72,72000.0,28.3125,28.3195,28.2778,28.2847,72000.0
2010-08-18 12:00:00,40.72,40.74,40.69,40.69,106700.0,28.2847,28.2986,28.2639,28.2639,106700.0
2010-08-18 12:05:00,40.7,40.72,40.68,40.68,58100.0,28.2709,28.2847,28.257,28.257,58100.0
2010-08-18 12:10:00,40.68,40.71,40.68,40.7,51600.0,28.257,28.2778,28.257,28.2709,51600.0
2010-08-18 12:15:00,40.69,40.71,40.69,40.71,24400.0,28.2639,28.2778,28.2639,28.2778,24400.0
2010-08-18 12:20:00,40.72,40.74,40.7,40.7,66800.0,28.2847,28.2986,28.2709,28.2709,66800.0
2010-08-18 12:25:00,40.71,40.73,40.71,40.73,11200.0,28.2778,28.2917,28.2778,28.2917,11200.0
2010-08-18 12:30:00,40.73,40.74,40.73,40.73,39900.0,28.2917,28.2986,28.2917,28.2917,39900.0
2010-08-18 12:35:00,40.72,40.73,40.69,40.72,53200.0,28.2847,28.2917,28.2639,28.2847,53200.0
2010-08-18 12:40:00,40.72,40.76,40.72,40.75,97200.0,28.2847,28.3125,28.2847,28.3056,97200.0
2010-08-18 12:45:00,40.75,40.78,40.74,40.78,71900.0,28.3056,28.3264,28.2986,28.3264,71900.0
2010-08-18 12:50:00,40.78,40.81,40.76,40.81,145500.0,28.3264,28.3473,28.3125,28.3473,145500.0
2010-08-18 12:55:00,40.81,40.82,40.8,40.8,50900.0,28.3473,28.3542,28.3403,28.3403,50900.0
2010-08-18 13:00:00,40.81,40.83,40.8,40.83,62000.0,28.3473,28.3612,28.3403,28.3612,62000.0
2010-08-18 13:05:00,40.83,40.91,40.82,40.89,229700.0,28.3612,28.4167,28.3542,28.4028,229700.0
2010-08-18 13:10:00,40.9,40.92,40.85,40.86,114300.0,28.4098,28.4237,28.375,28.382,114300.0
2010-08-18 13:15:00,40.86,40.88,40.85,40.87,142700.0,28.382,28.3959,28.375,28.3889,142700.0
2010-08-18 13:20:00,40.87,40.87,40.85,40.87,69800.0,28.3889,28.3889,28.375,28.3889,69800.0
2010-08-18 13:25:00,40.86,40.89,40.86,40.88,22000.0,28.382,28.4028,28.382,28.3959,22000.0
2010-08-18 13:30:00,40.89,40.92,40.89,40.91,79700.0,28.4028,28.4237,28.4028,28.4167,79700.0
2010-08-18 13:35:00,40.91,40.91,40.86,40.87,43800.0,28.4167,28.4167,28.382,28.3889,43800.0
2010-08-18 13:40:00,40.86,40.88,40.86,40.87,35400.0,28.382,28.3959,28.382,28.3889,35400.0
2010-08-18 13:45:00,40.87,40.9,40.87,40.89,58300.0,28.3889,28.4098,28.3889,28.4028,58300.0
2010-08-18 13:50:00,40.89,40.89,40.88,40.88,16300.0,28.4028,28.4028,28.3959,28.3959,16300.0
2010-08-18 13:55:00,40.89,40.9,40.88,40.9,50500.0,28.4028,28.4098,28.3959,28.4098,50500.0
2010-08-18 14:00:00,40.91,40.93,40.87,40.87,33300.0,28.4167,28.4306,28.3889,28.3889,33300.0
2010-08-18 14:05:00,40.87,40.88,40.8,40.82,120800.0,28.3889,28.3959,28.3403,28.3542,120800.0
2010-08-18 14:10:00,40.82,40.85,40.81,40.85,114300.0,28.3542,28.375,28.3473,28.375,114300.0
2010-08-18 14:15:00,40.85,40.85,40.81,40.82,29900.0,28.375,28.375,28.3473,28.3542,29900.0
2010-08-18 14:20:00,40.82,40.85,40.81,40.82,140800.0,28.3542,28.375,28.3473,28.3542,140800.0
2010-08-18 14:25:00,40.81,40.88,40.81,40.86,204600.0,28.3473,28.3959,28.3473,28.382,204600.0
2010-08-18 14:30:00,40.85,40.87,40.82,40.83,46100.0,28.375,28.3889,28.3542,28.3612,46100.0
2010-08-18 14:35:00,40.83,40.86,40.83,40.86,30400.0,28.3612,28.382,28.3612,28.382,30400.0
2010-08-18 14:40:00,40.85,40.89,40.85,40.85,42000.0,28.375,28.4028,28.375,28.375,42000.0
2010-08-18 14:45:00,40.85,40.87,40.82,40.84,201700.0,28.375,28.3889,28.3542,28.3681,201700.0
2010-08-18 14:50:00,40.84,40.86,40.81,40.83,118300.0,28.3681,28.382,28.3473,28.3612,118300.0
2010-08-18 14:55:00,40.82,40.85,40.79,40.81,191400.0,28.3542,28.375,28.3334,28.3473,191400.0
2010-08-18 15:00:00,40.81,40.85,40.81,40.82,106600.0,28.3473,28.375,28.3473,28.3542,106600.0
2010-08-18 15:05:00,40.82,40.83,40.78,40.81,216600.0,28.3542,28.3612,28.3264,28.3473,216600.0
2010-08-18 15:10:00,40.81,40.83,40.76,40.77,164500.0,28.3473,28.3612,28.3125,28.3195,164500.0
2010-08-18 15:15:00,40.76,40.79,40.76,40.77,131400.0,28.3125,28.3334,28.3125,28.3195,131400.0
2010-08-18 15:20:00,40.78,40.78,40.7,40.7,214600.0,28.3264,28.3264,28.2709,28.2709,214600.0
2010-08-18 15:25:00,40.7,40.75,40.7,40.74,146700.0,28.2709,28.3056,28.2709,28.2986,146700.0
2010-08-18 15:30:00,40.74,40.79,40.73,40.79,96600.0,28.2986,28.3334,28.2917,28.3334,96600.0
2010-08-18 15:35:00,40.78,40.8,40.75,40.78,335300.0,28.3264,28.3403,28.3056,28.3264,335300.0
2010-08-18 15:40:00,40.79,40.79,40.72,40.75,408500.0,28.3334,28.3334,28.2847,28.3056,408500.0
2010-08-18 15:45:00,40.75,40.78,40.74,40.74,186900.0,28.3056,28.3264,28.2986,28.2986,186900.0
2010-08-18 15:50:00,40.75,40.77,40.72,40.72,344200.0,28.3056,28.3195,28.2847,28.2847,344200.0
2010-08-18 15:55:00,40.72,40.76,40.68,40.68,1056300.0,28.2847,28.3125,28.257,28.257,1056300.0
2010-08-19 09:30:00,40.78,40.79,40.75,40.75,265600.0,28.3264,28.3334,28.3056,28.3056,265600.0
2010-08-19 09:35:00,40.76,40.86,40.76,40.79,369800.0,28.3125,28.382,28.3125,28.3334,369800.0
2010-08-19 09:40:00,40.79,40.84,40.77,40.83,143200.0,28.3334,28.3681,28.3195,28.3612,143200.0
2010-08-19 09:45:00,40.82,40.83,40.77,40.78,244600.0,28.3542,28.3612,28.3195,28.3264,244600.0
2010-08-19 09:50:00,40.77,40.77,40.67,40.71,163600.0,28.3195,28.3195,28.25,28.2778,163600.0
2010-08-19 09:55:00,40.7,40.74,40.68,40.72,161900.0,28.2709,28.2986,28.257,28.2847,161900.0
2010-08-19 10:00:00,40.72,40.72,40.44,40.47,887000.0,28.2847,28.2847,28.0903,28.1111,887000.0
2010-08-19 10:05:00,40.48,40.52,40.45,40.51,535900.0,28.118,28.1458,28.0972,28.1389,535900.0
2010-08-19 10:10:00,40.51,40.55,40.48,40.55,138200.0,28.1389,28.1667,28.118,28.1667,138200.0
2010-08-19 10:15:00,40.55,40.66,40.53,40.66,423500.0,28.1667,28.2431,28.1528,28.2431,423500.0
2010-08-19 10:20:00,40.66,40.66,40.6,40.62,289200.0,28.2431,28.2431,28.2014,28.2153,289200.0
2010-08-19 10:25:00,40.63,40.63,40.5,40.53,414000.0,28.2222,28.2222,28.1319,28.1528,414000.0
2010-08-19 10:30:00,40.53,40.53,40.46,40.51,451800.0,28.1528,28.1528,28.1041,28.1389,451800.0
2010-08-19 10:35:00,40.5,40.52,40.44,40.45,215500.0,28.1319,28.1458,28.0903,28.0972,215500.0
2010-08-19 10:40:00,40.46,40.47,40.39,40.43,247600.0,28.1041,28.1111,28.0555,28.0833,247600.0
2010-08-19 10:45:00,40.43,40.46,40.4,40.46,240200.0,28.0833,28.1041,28.0625,28.1041,240200.0
2010-08-19 10:50:00,40.46,40.47,40.37,40.37,317200.0,28.1041,28.1111,28.0416,28.0416,317200.0
2010-08-19 10:55:00,40.38,40.49,40.37,40.46,284500.0,28.0486,28.125,28.0416,28.1041,284500.0
2010-08-19 11:00:00,40.46,40.46,40.38,40.38,341000.0,28.1041,28.1041,28.0486,28.0486,341000.0
2010-08-19 11:05:00,40.39,40.4,40.36,40.38,408000.0,28.0555,28.0625,28.0347,28.0486,408000.0
2010-08-19 11:10:00,40.4,40.43,40.38,40.38,191200.0,28.0625,28.0833,28.0486,28.0486,191200.0
2010-08-19 11:15:00,40.39,40.41,40.38,40.39,211600.0,28.0555,28.0694,28.0486,28.0555,211600.0
2010-08-19 11:20:00,40.4,40.43,40.38,40.42,186900.0,28.0625,28.0833,28.0486,28.0764,186900.0
2010-08-19 11:25:00,40.41,40.43,40.41,40.43,86000.0,28.0694,28.0833,28.0694,28.0833,86000.0
2010-08-19 11:30:00,40.43,40.43,40.38,40.41,247000.0,28.0833,28.0833,28.0486,28.0694,247000.0
2010-08-19 11:35:00,40.41,40.41,40.32,40.37,326200.0,28.0694,28.0694,28.0069,28.0416,326200.0
2010-08-19 11:40:00,40.37,40.37,40.27,40.28,1272100.0,28.0416,28.0416,27.9722,27.9791,1272100.0
2010-08-19 11:45:00,40.29,40.29,40.2,40.21,1518900.0,27.9861,27.9861,27.9235,27.9305,1518900.0
2010-08-19 11:50:00,40.21,40.22,40.16,40.18,1024500.0,27.9305,27.9374,27.8958,27.9097,1024500.0
2010-08-19 11:55:00,40.19,40.24,40.18,40.22,420500.0,27.9166,27.9513,27.9097,27.9374,420500.0
2010-08-19 12:00:00,40.21,40.25,40.2,40.2,186300.0,27.9305,27.9583,27.9235,27.9235,186300.0
2010-08-19 12:05:00,40.2,40.22,40.17,40.21,317700.0,27.9235,27.9374,27.9027,27.9305,317700.0
2010-08-19 12:10:00,40.21,40.22,40.15,40.16,372100.0,27.9305,27.9374,27.8888,27.8958,372100.0
2010-08-19 12:15:00,40.16,40.24,40.15,40.23,386500.0,27.8958,27.9513,27.8888,27.9444,386500.0
2010-08-19 12:20:00,40.22,40.28,40.22,40.27,486600.0,27.9374,27.9791,27.9374,27.9722,486600.0
2010-08-19 12:25:00,40.26,40.31,40.25,40.26,499000.0,27.9652,28.0,27.9583,27.9652,499000.0
2010-08-19 12:30:00,40.26,40.31,40.26,40.3,104600.0,27.9652,28.0,27.9652,27.993,104600.0
2010-08-19 12:35:00,40.29,40.31,40.28,40.29,149500.0,27.9861,28.0,27.9791,27.9861,149500.0
2010-08-19 12:40:00,40.29,40.32,40.29,40.3,79200.0,27.9861,28.0069,27.9861,27.993,79200.0
2010-08-19 12:45:00,40.31,40.33,40.29,40.32,75500.0,28.0,28.0138,27.9861,28.0069,75500.0
2010-08-19 12:50:00,40.32,40.32,40.27,40.27,214000.0,28.0069,28.0069,27.9722,27.9722,214000.0
2010-08-19 12:55:00,40.27,40.29,40.24,40.28,113200.0,27.9722,27.9861,27.9513,27.9791,113200.0
2010-08-19 13:00:00,40.29,40.34,40.28,40.34,120000.0,27.9861,28.0208,27.9791,28.0208,120000.0
2010-08-19 13:05:00,40.33,40.34,40.29,40.31,85300.0,28.0138,28.0208,27.9861,28.0,85300.0
2010-08-19 13:10:00,40.3,40.31,40.27,40.27,68900.0,27.993,28.0,27.9722,27.9722,68900.0
2010-08-19 13:15:00,40.28,40.33,40.26,40.33,88600.0,27.9791,28.0138,27.9652,28.0138,88600.0
2010-08-19 13:20:00,40.33,40.33,40.31,40.33,35200.0,28.0138,28.0138,28.0,28.0138,35200.0
2010-08-19 13:25:00,40.33,40.37,40.32,40.35,198000.0,28.0138,28.0416,28.0069,28.0277,198000.0
2010-08-19 13:30:00,40.35,40.35,40.3,40.3,103400.0,28.0277,28.0277,27.993,27.993,103400.0
2010-08-19 13:35:00,40.3,40.34,40.27,40.33,126700.0,27.993,28.0208,27.9722,28.0138,126700.0
2010-08-19 13:40:00,40.33,40.34,40.27,40.28,82300.0,28.0138,28.0208,27.9722,27.9791,82300.0
2010-08-19 13:45:00,40.28,40.28,40.26,40.27,70000.0,27.9791,27.9791,27.9652,27.9722,70000.0
2010-08-19 13:50:00,40.27,40.28,40.24,40.25,52700.0,27.9722,27.9791,27.9513,27.9583,52700.0
2010-08-19 13:55:00,40.26,40.27,40.23,40.24,67200.0,27.9652,27.9722,27.9444,27.9513,67200.0
2010-08-19 14:00:00,40.23,40.25,40.19,40.21,131500.0,27.9444,27.9583,27.9166,27.9305,131500.0
2010-08-19 14:05:00,40.21,40.26,40.19,40.25,185600.0,27.9305,27.9652,27.9166,27.9583,185600.0
2010-08-19 14:10:00,40.25,40.32,40.25,40.31,107000.0,27.9583,28.0069,27.9583,28.0,107000.0
2010-08-19 14:15:00,40.31,40.32,40.29,40.32,43700.0,28.0,28.0069,27.9861,28.0069,43700.0
2010-08-19 14:20:00,40.32,40.36,40.31,40.33,86700.0,28.0069,28.0347,28.0,28.0138,86700.0
2010-08-19 14:25:00,40.33,40.34,40.32,40.32,42000.0,28.0138,28.0208,28.0069,28.0069,42000.0
2010-08-19 14:30:00,40.33,40.38,40.33,40.36,86700.0,28.0138,28.0486,28.0138,28.0347,86700.0
2010-08-19 14:35:00,40.36,40.39,40.34,40.34,186200.0,28.0347,28.0555,28.0208,28.0208,186200.0
2010-08-19 14:40:00,40.34,40.36,40.3,40.34,109000.0,28.0208,28.0347,27.993,28.0208,109000.0
2010-08-19 14:45:00,40.34,40.37,40.34,40.35,29200.0,28.0208,28.0416,28.0208,28.0277,29200.0
2010-08-19 14:50:00,40.36,40.39,40.34,40.36,73000.0,28.0347,28.0555,28.0208,28.0347,73000.0
2010-08-19 14:55:00,40.35,40.37,40.34,40.36,89500.0,28.0277,28.0416,28.0208,28.0347,89500.0
2010-08-19 15:00:00,40.35,40.36,40.32,40.34,77700.0,28.0277,28.0347,28.0069,28.0208,77700.0
2010-08-19 15:05:00,40.34,40.4,40.33,40.38,59700.0,28.0208,28.0625,28.0138,28.0486,59700.0
2010-08-19 15:10:00,40.38,40.45,40.38,40.45,196000.0,28.0486,28.0972,28.0486,28.0972,196000.0
2010-08-19 15:15:00,40.45,40.53,40.45,40.46,370600.0,28.0972,28.1528,28.0972,28.1041,370600.0
2010-08-19 15:20:00,40.46,40.51,40.44,40.51,184000.0,28.1041,28.1389,28.0903,28.1389,184000.0
2010-08-19 15:25:00,40.5,40.51,40.43,40.43,191600.0,28.1319,28.1389,28.0833,28.0833,191600.0
2010-08-19 15:30:00,40.44,40.5,40.42,40.5,183400.0,28.0903,28.1319,28.0764,28.1319,183400.0
2010-08-19 15:35:00,40.49,40.51,40.41,40.43,268700.0,28.125,28.1389,28.0694,28.0833,268700.0
2010-08-19 15:40:00,40.42,40.45,40.41,40.45,323000.0,28.0764,28.0972,28.0694,28.0972,323000.0
2010-08-19 15:45:00,40.45,40.5,40.42,40.45,824900.0,28.0972,28.1319,28.0764,28.0972,824900.0
2010-08-19 15:50:00,40.44,40.48,40.41,40.48,453400.0,28.0903,28.118,28.0694,28.118,453400.0
2010-08-19 15:55:00,40.48,40.51,40.44,40.46,1263400.0,28.118,28.1389,28.0903,28.1041,1263400.0
2010-08-20 09:30:00,40.53,40.53,40.32,40.39,482000.0,28.1528,28.1528,28.0069,28.0555,482000.0
2010-08-20 09:35:00,40.38,40.42,40.31,40.31,491700.0,28.0486,28.0764,28.0,28.0,491700.0
2010-08-20 09:40:00,40.31,40.32,40.2,40.22,414900.0,28.0,28.0069,27.9235,27.9374,414900.0
2010-08-20 09:45:00,40.22,40.26,40.13,40.15,363400.0,27.9374,27.9652,27.8749,27.8888,363400.0
2010-08-20 09:50:00,40.15,40.22,40.13,40.18,315100.0,27.8888,27.9374,27.8749,27.9097,315100.0
2010-08-20 09:55:00,40.19,40.22,40.18,40.21,171800.0,27.9166,27.9374,27.9097,27.9305,171800.0
2010-08-20 10:00:00,40.22,40.3,40.21,40.29,203000.0,27.9374,27.993,27.9305,27.9861,203000.0
2010-08-20 10:05:00,40.29,40.32,40.24,40.27,328700.0,27.9861,28.0069,27.9513,27.9722,328700.0
2010-08-20 10:10:00,40.27,40.28,40.17,40.19,279900.0,27.9722,27.9791,27.9027,27.9166,279900.0
2010-08-20 10:15:00,40.19,40.26,40.18,40.24,247600.0,27.9166,27.9652,27.9097,27.9513,247600.0
2010-08-20 10:20:00,40.25,40.26,40.19,40.25,146300.0,27.9583,27.9652,27.9166,27.9583,146300.0
2010-08-20 10:25:00,40.25,40.29,40.24,40.26,139200.0,27.9583,27.9861,27.9513,27.9652,139200.0
2010-08-20 10:30:00,40.26,40.31,40.26,40.31,146300.0,27.9652,28.0,27.9652,28.0,146300.0
2010-08-20 10:35:00,40.3,40.34,40.3,40.31,186100.0,27.993,28.0208,27.993,28.0,186100.0
2010-08-20 10:40:00,40.32,40.36,40.31,40.35,112800.0,28.0069,28.0347,28.0,28.0277,112800.0
2010-08-20 10:45:00,40.34,40.35,40.31,40.32,86000.0,28.0208,28.0277,28.0,28.0069,86000.0
2010-08-20 10:50:00,40.31,40.33,40.3,40.3,151600.0,28.0,28.0138,27.993,27.993,151600.0
2010-08-20 10:55:00,40.31,40.33,40.3,40.31,91500.0,28.0,28.0138,27.993,28.0,91500.0
2010-08-20 11:00:00,40.32,40.32,40.29,40.29,38700.0,28.0069,28.0069,27.9861,27.9861,38700.0
2010-08-20 11:05:00,40.29,40.33,40.26,40.33,163700.0,27.9861,28.0138,27.9652,28.0138,163700.0
2010-08-20 11:10:00,40.33,40.33,40.29,40.29,94400.0,28.0138,28.0138,27.9861,27.9861,94400.0
2010-08-20 11:15:00,40.29,40.3,40.26,40.27,110800.0,27.9861,27.993,27.9652,27.9722,110800.0
2010-08-20 11:20:00,40.27,40.28,40.23,40.23,144900.0,27.9722,27.9791,27.9444,27.9444,144900.0
2010-08-20 11:25:00,40.24,40.26,40.19,40.25,282900.0,27.9513,27.9652,27.9166,27.9583,282900.0
2010-08-20 11:30:00,40.26,40.26,40.2,40.23,252300.0,27.9652,27.9652,27.9235,27.9444,252300.0
2010-08-20 11:35:00,40.22,40.23,40.16,40.18,261600.0,27.9374,27.9444,27.8958,27.9097,261600.0
2010-08-20 11:40:00,40.17,40.23,40.17,40.22,213200.0,27.9027,27.9444,27.9027,27.9374,213200.0
2010-08-20 11:45:00,40.22,40.22,40.17,40.17,89800.0,27.9374,27.9374,27.9027,27.9027,89800.0
2010-08-20 11:50:00,40.16,40.16,40.11,40.13,300100.0,27.8958,27.8958,27.861,27.8749,300100.0
2010-08-20 11:55:00,40.14,40.17,40.13,40.16,186300.0,27.8819,27.9027,27.8749,27.8958,186300.0
2010-08-20 12:00:00,40.16,40.18,40.13,40.16,434300.0,27.8958,27.9097,27.8749,27.8958,434300.0
2010-08-20 12:05:00,40.16,40.16,40.15,40.16,78100.0,27.8958,27.8958,27.8888,27.8958,78100.0
2010-08-20 12:10:00,40.16,40.17,40.15,40.16,37100.0,27.8958,27.9027,27.8888,27.8958,37100.0
2010-08-20 12:15:00,40.16,40.16,40.14,40.15,164100.0,27.8958,27.8958,27.8819,27.8888,164100.0
2010-08-20 12:20:00,40.15,40.17,40.15,40.17,97300.0,27.8888,27.9027,27.8888,27.9027,97300.0
2010-08-20 12:25:00,40.17,40.17,40.14,40.16,109200.0,27.9027,27.9027,27.8819,27.8958,109200.0
2010-08-20 12:30:00,40.16,40.18,40.14,40.14,65700.0,27.8958,27.9097,27.8819,27.8819,65700.0
2010-08-20 12:35:00,40.14,40.16,40.13,40.15,46300.0,27.8819,27.8958,27.8749,27.8888,46300.0
2010-08-20 12:40:00,40.16,40.17,40.14,40.15,102100.0,27.8958,27.9027,27.8819,27.8888,102100.0
2010-08-20 12:45:00,40.15,40.16,40.15,40.15,21900.0,27.8888,27.8958,27.8888,27.8888,21900.0
2010-08-20 12:50:00,40.15,40.19,40.15,40.19,101600.0,27.8888,27.9166,27.8888,27.9166,101600.0
2010-08-20 12:55:00,40.19,40.2,40.18,40.19,46000.0,27.9166,27.9235,27.9097,27.9166,46000.0
2010-08-20 13:00:00,40.2,40.24,40.2,40.24,118800.0,27.9235,27.9513,27.9235,27.9513,118800.0
2010-08-20 13:05:00,40.24,40.28,40.23,40.28,101500.0,27.9513,27.9791,27.9444,27.9791,101500.0
2010-08-20 13:10:00,40.28,40.28,40.25,40.25,54200.0,27.9791,27.9791,27.9583,27.9583,54200.0
2010-08-20 13:15:00,40.26,40.26,40.25,40.25,70500.0,27.9652,27.9652,27.9583,27.9583,70500.0
2010-08-20 13:20:00,40.25,40.27,40.24,40.26,135200.0,27.9583,27.9722,27.9513,27.9652,135200.0
2010-08-20 13:25:00,40.27,40.29,40.26,40.26,64800.0,27.9722,27.9861,27.9652,27.9652,64800.0
2010-08-20 13:30:00,40.26,40.27,40.23,40.23,78600.0,27.9652,27.9722,27.9444,27.9444,78600.0
2010-08-20 13:35:00,40.23,40.23,40.19,40.2,53600.0,27.9444,27.9444,27.9166,27.9235,53600.0
2010-08-20 13:40:00,40.2,40.2,40.19,40.19,19900.0,27.9235,27.9235,27.9166,27.9166,19900.0
2010-08-20 13:45:00,40.2,40.22,40.19,40.21,74000.0,27.9235,27.9374,27.9166,27.9305,74000.0
2010-08-20 13:50:00,40.21,40.25,40.21,40.24,97100.0,27.9305,27.9583,27.9305,27.9513,97100.0
2010-08-20 13:55:00,40.24,40.25,40.2,40.2,45900.0,27.9513,27.9583,27.9235,27.9235,45900.0
2010-08-20 14:00:00,40.21,40.22,40.2,40.21,36200.0,27.9305,27.9374,27.9235,27.9305,36200.0
2010-08-20 14:05:00,40.2,40.22,40.2,40.22,27200.0,27.9235,27.9374,27.9235,27.9374,27200.0
2010-08-20 14:10:00,40.22,40.26,40.21,40.26,88200.0,27.9374,27.9652,27.9305,27.9652,88200.0
2010-08-20 14:15:00,40.25,40.28,40.25,40.27,99100.0,27.9583,27.9791,27.9583,27.9722,99100.0
2010-08-20 14:20:00,40.28,40.29,40.27,40.27,46300.0,27.9791,27.9861,27.9722,27.9722,46300.0
2010-08-20 14:25:00,40.27,40.28,40.26,40.27,140400.0,27.9722,27.9791,27.9652,27.9722,140400.0
2010-08-20 14:30:00,40.27,40.34,40.26,40.34,241500.0,27.9722,28.0208,27.9652,28.0208,241500.0
2010-08-20 14:35:00,40.34,40.36,40.33,40.34,199700.0,28.0208,28.0347,28.0138,28.0208,199700.0
2010-08-20 14:40:00,40.35,40.39,40.33,40.38,344900.0,28.0277,28.0555,28.0138,28.0486,344900.0
2010-08-20 14:45:00,40.39,40.43,40.39,40.4,384200.0,28.0555,28.0833,28.0555,28.0625,384200.0
2010-08-20 14:50:00,40.4,40.45,40.4,40.45,382500.0,28.0625,28.0972,28.0625,28.0972,382500.0
2010-08-20 14:55:00,40.45,40.45,40.41,40.42,279900.0,28.0972,28.0972,28.0694,28.0764,279900.0
2010-08-20 15:00:00,40.42,40.42,40.39,40.41,289800.0,28.0764,28.0764,28.0555,28.0694,289800.0
2010-08-20 15:05:00,40.41,40.41,40.37,40.41,181400.0,28.0694,28.0694,28.0416,28.0694,181400.0
2010-08-20 15:10:00,40.41,40.45,40.4,40.45,316800.0,28.0694,28.0972,28.0625,28.0972,316800.0
2010-08-20 15:15:00,40.45,40.45,40.4,40.43,166000.0,28.0972,28.0972,28.0625,28.0833,166000.0
2010-08-20 15:20:00,40.42,40.42,40.38,40.41,258000.0,28.0764,28.0764,28.0486,28.0694,258000.0
2010-08-20 15:25:00,40.42,40.47,40.41,40.46,199000.0,28.0764,28.1111,28.0694,28.1041,199000.0
2010-08-20 15:30:00,40.46,40.51,40.45,40.49,318800.0,28.1041,28.1389,28.0972,28.125,318800.0
2010-08-20 15:35:00,40.49,40.52,40.48,40.49,465000.0,28.125,28.1458,28.118,28.125,465000.0
2010-08-20 15:40:00,40.49,40.54,40.49,40.51,269700.0,28.125,28.1597,28.125,28.1389,269700.0
2010-08-20 15:45:00,40.51,40.54,40.51,40.52,431100.0,28.1389,28.1597,28.1389,28.1458,431100.0
2010-08-20 15:50:00,40.51,40.56,40.51,40.55,526600.0,28.1389,28.1736,28.1389,28.1667,526600.0
2010-08-20 15:55:00,40.56,40.59,40.53,40.54,1407600.0,28.1736,28.1944,28.1528,28.1597,1407600.0
2010-08-23 09:30:00,40.38,40.4,40.32,40.39,316800.0,28.0486,28.0625,28.0069,28.0555,316800.0
2010-08-23 09:35:00,40.38,40.42,40.38,40.42,172600.0,28.0486,28.0764,28.0486,28.0764,172600.0
2010-08-23 09:40:00,40.42,40.42,40.34,40.38,266100.0,28.0764,28.0764,28.0208,28.0486,266100.0
2010-08-23 09:45:00,40.38,40.47,40.38,40.46,143900.0,28.0486,28.1111,28.0486,28.1041,143900.0
2010-08-23 09:50:00,40.47,40.48,40.4,40.41,114500.0,28.1111,28.118,28.0625,28.0694,114500.0
2010-08-23 09:55:00,40.41,40.42,40.36,40.37,150100.0,28.0694,28.0764,28.0347,28.0416,150100.0
2010-08-23 10:00:00,40.36,40.37,40.31,40.32,158800.0,28.0347,28.0416,28.0,28.0069,158800.0
2010-08-23 10:05:00,40.32,40.34,40.27,40.29,132000.0,28.0069,28.0208,27.9722,27.9861,132000.0
2010-08-23 10:10:00,40.3,40.3,40.24,40.25,215600.0,27.993,27.993,27.9513,27.9583,215600.0
2010-08-23 10:15:00,40.25,40.26,40.21,40.26,169400.0,27.9583,27.9652,27.9305,27.9652,169400.0
2010-08-23 10:20:00,40.25,40.26,40.15,40.18,189000.0,27.9583,27.9652,27.8888,27.9097,189000.0
2010-08-23 10:25:00,40.19,40.19,40.16,40.18,82100.0,27.9166,27.9166,27.8958,27.9097,82100.0
2010-08-23 10:30:00,40.17,40.24,40.16,40.24,127100.0,27.9027,27.9513,27.8958,27.9513,127100.0
2010-08-23 10:35:00,40.23,40.24,40.19,40.22,137800.0,27.9444,27.9513,27.9166,27.9374,137800.0
2010-08-23 10:40:00,40.22,40.23,40.1,40.11,169500.0,27.9374,27.9444,27.8541,27.861,169500.0
2010-08-23 10:45:00,40.1,40.13,40.07,40.07,143100.0,27.8541,27.8749,27.8332,27.8332,143100.0
2010-08-23 10:50:00,40.07,40.1,40.01,40.04,210300.0,27.8332,27.8541,27.7916,27.8124,210300.0
2010-08-23 10:55:00,40.04,40.06,40.04,40.04,103600.0,27.8124,27.8263,27.8124,27.8124,103600.0
2010-08-23 11:00:00,40.04,40.07,39.99,39.99,329300.0,27.8124,27.8332,27.7777,27.7777,329300.0
2010-08-23 11:05:00,40.0,40.06,39.95,40.04,236000.0,27.7846,27.8263,27.7499,27.8124,236000.0
2010-08-23 11:10:00,40.05,40.07,40.01,40.07,126900.0,27.8194,27.8332,27.7916,27.8332,126900.0
2010-08-23 11:15:00,40.07,40.07,40.01,40.06,152200.0,27.8332,27.8332,27.7916,27.8263,152200.0
2010-08-23 11:20:00,40.06,40.07,39.98,40.04,161600.0,27.8263,27.8332,27.7707,27.8124,161600.0
2010-08-23 11:25:00,40.04,40.04,39.98,40.0,139400.0,27.8124,27.8124,27.7707,27.7846,139400.0
2010-08-23 11:30:00,40.0,40.05,39.99,40.05,118700.0,27.7846,27.8194,27.7777,27.8194,118700.0
2010-08-23 11:35:00,40.04,40.08,40.04,40.04,100600.0,27.8124,27.8402,27.8124,27.8124,100600.0
2010-08-23 11:40:00,40.04,40.06,40.02,40.05,75400.0,27.8124,27.8263,27.7985,27.8194,75400.0
2010-08-23 11:45:00,40.05,40.07,40.05,40.05,51500.0,27.8194,27.8332,27.8194,27.8194,51500.0
2010-08-23 11:50:00,40.05,40.05,40.02,40.02,44000.0,27.8194,27.8194,27.7985,27.7985,44000.0
2010-08-23 11:55:00,40.02,40.04,40.0,40.02,94800.0,27.7985,27.8124,27.7846,27.7985,94800.0
2010-08-23 12:00:00,40.02,40.06,40.02,40.06,67100.0,27.7985,27.8263,27.7985,27.8263,67100.0
2010-08-23 12:05:00,40.06,40.11,40.06,40.11,118700.0,27.8263,27.861,27.8263,27.861,118700.0
2010-08-23 12:10:00,40.11,40.14,40.09,40.13,114400.0,27.861,27.8819,27.8471,27.8749,114400.0
2010-08-23 12:15:00,40.14,40.14,40.11,40.11,79800.0,27.8819,27.8819,27.861,27.861,79800.0
2010-08-23 12:20:00,40.11,40.14,40.11,40.13,37700.0,27.861,27.8819,27.861,27.8749,37700.0
2010-08-23 12:25:00,40.12,40.14,40.12,40.13,79100.0,27.868,27.8819,27.868,27.8749,79100.0
2010-08-23 12:30:00,40.12,40.14,40.12,40.13,26900.0,27.868,27.8819,27.868,27.8749,26900.0
2010-08-23 12:35:00,40.12,40.13,40.1,40.11,41400.0,27.868,27.8749,27.8541,27.861,41400.0
2010-08-23 12:40:00,40.11,40.11,40.06,40.08,71600.0,27.861,27.861,27.8263,27.8402,71600.0
2010-08-23 12:45:00,40.07,40.08,40.06,40.06,12800.0,27.8332,27.8402,27.8263,27.8263,12800.0
2010-08-23 12:50:00,40.06,40.09,40.06,40.08,37800.0,27.8263,27.8471,27.8263,27.8402,37800.0
2010-08-23 12:55:00,40.07,40.08,40.05,40.06,47000.0,27.8332,27.8402,27.8194,27.8263,47000.0
2010-08-23 13:00:00,40.06,40.06,40.01,40.02,64300.0,27.8263,27.8263,27.7916,27.7985,64300.0
2010-08-23 13:05:00,40.02,40.03,40.01,40.02,47500.0,27.7985,27.8055,27.7916,27.7985,47500.0
2010-08-23 13:10:00,40.02,40.05,40.0,40.05,33800.0,27.7985,27.8194,27.7846,27.8194,33800.0
2010-08-23 13:15:00,40.05,40.08,40.03,40.08,59400.0,27.8194,27.8402,27.8055,27.8402,59400.0
2010-08-23 13:20:00,40.07,40.1,40.07,40.09,120200.0,27.8332,27.8541,27.8332,27.8471,120200.0
2010-08-23 13:25:00,40.09,40.1,40.08,40.09,19300.0,27.8471,27.8541,27.8402,27.8471,19300.0
2010-08-23 13:30:00,40.09,40.11,40.06,40.08,88500.0,27.8471,27.861,27.8263,27.8402,88500.0
2010-08-23 13:35:00,40.07,40.09,40.06,40.06,44000.0,27.8332,27.8471,27.8263,27.8263,44000.0
2010-08-23 13:40:00,40.06,40.08,40.04,40.06,69300.0,27.8263,27.8402,27.8124,27.8263,69300.0
2010-08-23 13:45:00,40.07,40.1,40.06,40.07,61800.0,27.8332,27.8541,27.8263,27.8332,61800.0
2010-08-23 13:50:00,40.08,40.11,40.08,40.08,48900.0,27.8402,27.861,27.8402,27.8402,48900.0
2010-08-23 13:55:00,40.08,40.1,40.07,40.09,26200.0,27.8402,27.8541,27.8332,27.8471,26200.0
2010-08-23 14:00:00,40.09,40.1,40.07,40.07,23400.0,27.8471,27.8541,27.8332,27.8332,23400.0
2010-08-23 14:05:00,40.07,40.16,40.07,40.15,100500.0,27.8332,27.8958,27.8332,27.8888,100500.0
2010-08-23 14:10:00,40.15,40.16,40.14,40.15,40000.0,27.8888,27.8958,27.8819,27.8888,40000.0
2010-08-23 14:15:00,40.14,40.17,40.1,40.11,118100.0,27.8819,27.9027,27.8541,27.861,118100.0
2010-08-23 14:20:00,40.11,40.12,40.08,40.11,82200.0,27.861,27.868,27.8402,27.861,82200.0
2010-08-23 14:25:00,40.1,40.12,40.08,40.09,38800.0,27.8541,27.868,27.8402,27.8471,38800.0
2010-08-23 14:30:00,40.08,40.14,40.08,40.12,43900.0,27.8402,27.8819,27.8402,27.868,43900.0
2010-08-23 14:35:00,40.12,40.14,40.11,40.12,24700.0,27.868,27.8819,27.861,27.868,24700.0
2010-08-23 14:40:00,40.12,40.13,40.09,40.09,31200.0,27.868,27.8749,27.8471,27.8471,31200.0
2010-08-23 14:45:00,40.1,40.1,40.09,40.09,75500.0,27.8541,27.8541,27.8471,27.8471,75500.0
2010-08-23 14:50:00,40.1,40.1,40.08,40.08,35700.0,27.8541,27.8541,27.8402,27.8402,35700.0
2010-08-23 14:55:00,40.08,40.1,40.07,40.09,92600.0,27.8402,27.8541,27.8332,27.8471,92600.0
2010-08-23 15:00:00,40.09,40.09,40.07,40.09,66000.0,27.8471,27.8471,27.8332,27.8471,66000.0
2010-08-23 15:05:00,40.09,40.11,40.08,40.08,67400.0,27.8471,27.861,27.8402,27.8402,67400.0
2010-08-23 15:10:00,40.08,40.1,40.06,40.09,82100.0,27.8402,27.8541,27.8263,27.8471,82100.0
2010-08-23 15:15:00,40.09,40.13,40.09,40.11,65100.0,27.8471,27.8749,27.8471,27.861,65100.0
2010-08-23 15:20:00,40.1,40.13,40.08,40.08,50700.0,27.8541,27.8749,27.8402,27.8402,50700.0
2010-08-23 15:25:00,40.07,40.1,40.03,40.05,180100.0,27.8332,27.8541,27.8055,27.8194,180100.0
2010-08-23 15:30:00,40.05,40.06,40.0,40.05,131800.0,27.8194,27.8263,27.7846,27.8194,131800.0
2010-08-23 15:35:00,40.05,40.05,39.97,40.01,302400.0,27.8194,27.8194,27.7638,27.7916,302400.0
2010-08-23 15:40:00,40.01,40.05,40.01,40.04,280600.0,27.7916,27.8194,27.7916,27.8124,280600.0
2010-08-23 15:45:00,40.03,40.07,40.0,40.06,453700.0,27.8055,27.8332,27.7846,27.8263,453700.0
2010-08-23 15:50:00,40.06,40.07,40.01,40.03,503900.0,27.8263,27.8332,27.7916,27.8055,503900.0
2010-08-23 15:55:00,40.04,40.07,39.97,39.99,1013600.0,27.8124,27.8332,27.7638,27.7777,1013600.0
2010-08-24 09:30:00,39.72,39.73,39.59,39.66,565700.0,27.5901,27.5971,27.4998,27.5485,565700.0
2010-08-24 09:35:00,39.66,39.69,39.61,39.63,287600.0,27.5485,27.5693,27.5137,27.5276,287600.0
2010-08-24 09:40:00,39.62,39.62,39.55,39.59,699600.0,27.5207,27.5207,27.472,27.4998,699600.0
2010-08-24 09:45:00,39.59,39.6,39.56,39.59,379900.0,27.4998,27.5068,27.479,27.4998,379900.0
2010-08-24 09:50:00,39.59,39.6,39.54,39.54,306200.0,27.4998,27.5068,27.4651,27.4651,306200.0
2010-08-24 09:55:00,39.55,39.57,39.45,39.49,1461800.0,27.472,27.4859,27.4026,27.4304,1461800.0
2010-08-24 10:00:00,39.49,39.5,39.31,39.49,1027400.0,27.4304,27.4373,27.3053,27.4304,1027400.0
2010-08-24 10:05:00,39.49,39.5,39.41,39.43,308300.0,27.4304,27.4373,27.3748,27.3887,308300.0
2010-08-24 10:10:00,39.42,39.55,39.41,39.45,512500.0,27.3817,27.472,27.3748,27.4026,512500.0
2010-08-24 10:15:00,39.45,39.61,39.45,39.6,482000.0,27.4026,27.5137,27.4026,27.5068,482000.0
2010-08-24 10:20:00,39.6,39.65,39.57,39.6,400800.0,27.5068,27.5415,27.4859,27.5068,400800.0
2010-08-24 10:25:00,39.6,39.63,39.54,39.55,236800.0,27.5068,27.5276,27.4651,27.472,236800.0
2010-08-24 10:30:00,39.55,39.57,39.52,39.52,81500.0,27.472,27.4859,27.4512,27.4512,81500.0
2010-08-24 10:35:00,39.53,39.56,39.5,39.55,150200.0,27.4582,27.479,27.4373,27.472,150200.0
2010-08-24 10:40:00,39.55,39.64,39.55,39.6,164500.0,27.472,27.5346,27.472,27.5068,164500.0
2010-08-24 10:45:00,39.6,39.64,39.57,39.63,74900.0,27.5068,27.5346,27.4859,27.5276,74900.0
2010-08-24 10:50:00,39.64,39.67,39.6,39.61,162100.0,27.5346,27.5554,27.5068,27.5137,162100.0
2010-08-24 10:55:00,39.61,39.68,39.61,39.68,155600.0,27.5137,27.5623,27.5137,27.5623,155600.0
2010-08-24 11:00:00,39.67,39.79,39.67,39.7,303300.0,27.5554,27.6388,27.5554,27.5762,303300.0
2010-08-24 11:05:00,39.7,39.73,39.65,39.66,206200.0,27.5762,27.5971,27.5415,27.5485,206200.0
2010-08-24 11:10:00,39.65,39.69,39.64,39.66,127300.0,27.5415,27.5693,27.5346,27.5485,127300.0
2010-08-24 11:15:00,39.66,39.66,39.62,39.66,81200.0,27.5485,27.5485,27.5207,27.5485,81200.0
2010-08-24 11:20:00,39.67,39.71,39.65,39.68,112500.0,27.5554,27.5832,27.5415,27.5623,112500.0
2010-08-24 11:25:00,39.68,39.74,39.68,39.73,157600.0,27.5623,27.604,27.5623,27.5971,157600.0
2010-08-24 11:30:00,39.74,39.77,39.71,39.76,170200.0,27.604,27.6249,27.5832,27.6179,170200.0
2010-08-24 11:35:00,39.77,39.81,39.76,39.77,367900.0,27.6249,27.6526,27.6179,27.6249,367900.0
2010-08-24 11:40:00,39.77,39.82,39.77,39.78,156700.0,27.6249,27.6596,27.6249,27.6318,156700.0
2010-08-24 11:45:00,39.78,39.78,39.71,39.72,85900.0,27.6318,27.6318,27.5832,27.5901,85900.0
2010-08-24 11:50:00,39.72,39.72,39.7,39.7,57600.0,27.5901,27.5901,27.5762,27.5762,57600.0
2010-08-24 11:55:00,39.7,39.75,39.7,39.74,121700.0,27.5762,27.611,27.5762,27.604,121700.0
2010-08-24 12:00:00,39.73,39.73,39.71,39.73,79100.0,27.5971,27.5971,27.5832,27.5971,79100.0
2010-08-24 12:05:00,39.73,39.76,39.72,39.76,49400.0,27.5971,27.6179,27.5901,27.6179,49400.0
2010-08-24 12:10:00,39.76,39.78,39.72,39.72,78200.0,27.6179,27.6318,27.5901,27.5901,78200.0
2010-08-24 12:15:00,39.73,39.73,39.7,39.7,143500.0,27.5971,27.5971,27.5762,27.5762,143500.0
2010-08-24 12:20:00,39.71,39.71,39.66,39.66,80300.0,27.5832,27.5832,27.5485,27.5485,80300.0
2010-08-24 12:25:00,39.66,39.69,39.65,39.66,90100.0,27.5485,27.5693,27.5415,27.5485,90100.0
2010-08-24 12:30:00,39.65,39.71,39.65,39.66,124200.0,27.5415,27.5832,27.5415,27.5485,124200.0
2010-08-24 12:35:00,39.66,39.67,39.64,39.66,118100.0,27.5485,27.5554,27.5346,27.5485,118100.0
2010-08-24 12:40:00,39.65,39.67,39.64,39.67,58900.0,27.5415,27.5554,27.5346,27.5554,58900.0
2010-08-24 12:45:00,39.67,39.67,39.63,39.63,71700.0,27.5554,27.5554,27.5276,27.5276,71700.0
2010-08-24 12:50:00,39.64,39.65,39.61,39.63,147800.0,27.5346,27.5415,27.5137,27.5276,147800.0
2010-08-24 12:55:00,39.63,39.65,39.62,39.62,65000.0,27.5276,27.5415,27.5207,27.5207,65000.0
2010-08-24 13:00:00,39.62,39.63,39.6,39.6,55200.0,27.5207,27.5276,27.5068,27.5068,55200.0
2010-08-24 13:05:00,39.6,39.63,39.6,39.63,57400.0,27.5068,27.5276,27.5068,27.5276,57400.0
2010-08-24 13:10:00,39.63,39.64,39.62,39.63,102700.0,27.5276,27.5346,27.5207,27.5276,102700.0
2010-08-24 13:15:00,39.63,39.68,39.62,39.67,108900.0,27.5276,27.5623,27.5207,27.5554,108900.0
2010-08-24 13:20:00,39.67,39.68,39.66,39.66,71500.0,27.5554,27.5623,27.5485,27.5485,71500.0
2010-08-24 13:25:00,39.66,39.78,39.66,39.78,174900.0,27.5485,27.6318,27.5485,27.6318,174900.0
2010-08-24 13:30:00,39.78,39.78,39.71,39.75,183400.0,27.6318,27.6318,27.5832,27.611,183400.0
2010-08-24 13:35:00,39.75,39.78,39.72,39.74,347600.0,27.611,27.6318,27.5901,27.604,347600.0
2010-08-24 13:40:00,39.74,39.76,39.6,39.6,179300.0,27.604,27.6179,27.5068,27.5068,179300.0
2010-08-24 13:45:00,39.6,39.62,39.58,39.62,166700.0,27.5068,27.5207,27.4929,27.5207,166700.0
2010-08-24 13:50:00,39.62,39.64,39.57,39.58,73200.0,27.5207,27.5346,27.4859,27.4929,73200.0
2010-08-24 13:55:00,39.57,39.59,39.53,39.57,360300.0,27.4859,27.4998,27.4582,27.4859,360300.0
2010-08-24 14:00:00,39.56,39.62,39.56,39.59,88400.0,27.479,27.5207,27.479,27.4998,88400.0
2010-08-24 14:05:00,39.6,39.62,39.58,39.59,45400.0,27.5068,27.5207,27.4929,27.4998,45400.0
2010-08-24 14:10:00,39.59,39.61,39.57,39.61,43400.0,27.4998,27.5137,27.4859,27.5137,43400.0
2010-08-24 14:15:00,39.61,39.67,39.6,39.66,81800.0,27.5137,27.5554,27.5068,27.5485,81800.0
2010-08-24 14:20:00,39.66,39.67,39.64,39.65,38000.0,27.5485,27.5554,27.5346,27.5415,38000.0
2010-08-24 14:25:00,39.65,39.67,39.6,39.61,81000.0,27.5415,27.5554,27.5068,27.5137,81000.0
2010-08-24 14:30:00,39.61,39.61,39.54,39.58,248200.0,27.5137,27.5137,27.4651,27.4929,248200.0
2010-08-24 14:35:00,39.58,39.67,39.57,39.65,70500.0,27.4929,27.5554,27.4859,27.5415,70500.0
2010-08-24 14:40:00,39.66,39.67,39.61,39.64,108200.0,27.5485,27.5554,27.5137,27.5346,108200.0
2010-08-24 14:45:00,39.65,39.69,39.64,39.67,138100.0,27.5415,27.5693,27.5346,27.5554,138100.0
2010-08-24 14:50:00,39.67,39.68,39.62,39.68,141100.0,27.5554,27.5623,27.5207,27.5623,141100.0
2010-08-24 14:55:00,39.68,39.72,39.65,39.72,102500.0,27.5623,27.5901,27.5415,27.5901,102500.0
2010-08-24 15:00:00,39.72,39.75,39.69,39.74,110600.0,27.5901,27.611,27.5693,27.604,110600.0
2010-08-24 15:05:00,39.74,39.8,39.73,39.78,222400.0,27.604,27.6457,27.5971,27.6318,222400.0
2010-08-24 15:10:00,39.78,39.8,39.73,39.74,117600.0,27.6318,27.6457,27.5971,27.604,117600.0
2010-08-24 15:15:00,39.73,39.73,39.7,39.72,104100.0,27.5971,27.5971,27.5762,27.5901,104100.0
2010-08-24 15:20:00,39.72,39.76,39.68,39.76,147800.0,27.5901,27.6179,27.5623,27.6179,147800.0
2010-08-24 15:25:00,39.76,39.8,39.74,39.75,233900.0,27.6179,27.6457,27.604,27.611,233900.0
2010-08-24 15:30:00,39.75,39.77,39.73,39.73,92800.0,27.611,27.6249,27.5971,27.5971,92800.0
2010-08-24 15:35:00,39.73,39.74,39.63,39.67,353500.0,27.5971,27.604,27.5276,27.5554,353500.0
2010-08-24 15:40:00,39.68,39.73,39.65,39.73,563800.0,27.5623,27.5971,27.5415,27.5971,563800.0
2010-08-24 15:45:00,39.73,39.73,39.65,39.71,544300.0,27.5971,27.5971,27.5415,27.5832,544300.0
2010-08-24 15:50:00,39.71,39.72,39.62,39.62,365500.0,27.5832,27.5901,27.5207,27.5207,365500.0
2010-08-24 15:55:00,39.62,39.66,39.58,39.58,1055100.0,27.5207,27.5485,27.4929,27.4929,1055100.0
2010-08-25 09:30:00,39.32,39.34,39.24,39.28,600200.0,27.3123,27.3262,27.2567,27.2845,600200.0
2010-08-25 09:35:00,39.27,39.29,39.18,39.25,1220000.0,27.2776,27.2914,27.215,27.2637,1220000.0
2010-08-25 09:40:00,39.26,39.3,39.21,39.22,459800.0,27.2706,27.2984,27.2359,27.2428,459800.0
2010-08-25 09:45:00,39.21,39.24,39.15,39.19,588500.0,27.2359,27.2567,27.1942,27.222,588500.0
2010-08-25 09:50:00,39.19,39.2,39.12,39.13,450000.0,27.222,27.2289,27.1734,27.1803,450000.0
2010-08-25 09:55:00,39.13,39.13,39.05,39.11,408800.0,27.1803,27.1803,27.1247,27.1664,408800.0
2010-08-25 10:00:00,39.11,39.21,39.03,39.15,1259600.0,27.1664,27.2359,27.1108,27.1942,1259600.0
2010-08-25 10:05:00,39.15,39.28,39.14,39.26,479100.0,27.1942,27.2845,27.1873,27.2706,479100.0
2010-08-25 10:10:00,39.26,39.26,39.17,39.21,279600.0,27.2706,27.2706,27.2081,27.2359,279600.0
2010-08-25 10:15:00,39.22,39.25,39.15,39.17,235600.0,27.2428,27.2637,27.1942,27.2081,235600.0
2010-08-25 10:20:00,39.17,39.23,39.13,39.21,193100.0,27.2081,27.2498,27.1803,27.2359,193100.0
2010-08-25 10:25:00,39.21,39.25,39.16,39.18,160600.0,27.2359,27.2637,27.2011,27.215,160600.0
2010-08-25 10:30:00,39.18,39.22,39.1,39.11,232600.0,27.215,27.2428,27.1595,27.1664,232600.0
2010-08-25 10:35:00,39.11,39.13,39.05,39.11,302100.0,27.1664,27.1803,27.1247,27.1664,302100.0
2010-08-25 10:40:00,39.11,39.22,39.11,39.21,220500.0,27.1664,27.2428,27.1664,27.2359,220500.0
2010-08-25 10:45:00,39.21,39.26,39.18,39.26,150000.0,27.2359,27.2706,27.215,27.2706,150000.0
2010-08-25 10:50:00,39.26,39.27,39.22,39.22,249700.0,27.2706,27.2776,27.2428,27.2428,249700.0
2010-08-25 10:55:00,39.22,39.32,39.22,39.29,161900.0,27.2428,27.3123,27.2428,27.2914,161900.0
2010-08-25 11:00:00,39.3,39.39,39.3,39.34,232500.0,27.2984,27.3609,27.2984,27.3262,232500.0
2010-08-25 11:05:00,39.34,39.36,39.3,39.32,160800.0,27.3262,27.3401,27.2984,27.3123,160800.0
2010-08-25 11:10:00,39.32,39.33,39.25,39.31,300300.0,27.3123,27.3192,27.2637,27.3053,300300.0
2010-08-25 11:15:00,39.31,39.39,39.3,39.38,179000.0,27.3053,27.3609,27.2984,27.354,179000.0
2010-08-25 11:20:00,39.38,39.44,39.38,39.4,319300.0,27.354,27.3956,27.354,27.3679,319300.0
2010-08-25 11:25:00,39.4,39.44,39.36,39.39,192500.0,27.3679,27.3956,27.3401,27.3609,192500.0
2010-08-25 11:30:00,39.38,39.38,39.33,39.33,71900.0,27.354,27.354,27.3192,27.3192,71900.0
2010-08-25 11:35:00,39.33,39.35,39.31,39.32,90400.0,27.3192,27.3331,27.3053,27.3123,90400.0
2010-08-25 11:40:00,39.32,39.34,39.29,39.33,73400.0,27.3123,27.3262,27.2914,27.3192,73400.0
2010-08-25 11:45:00,39.33,39.35,39.29,39.3,85100.0,27.3192,27.3331,27.2914,27.2984,85100.0
2010-08-25 11:50:00,39.3,39.33,39.29,39.32,59100.0,27.2984,27.3192,27.2914,27.3123,59100.0
2010-08-25 11:55:00,39.33,39.37,39.33,39.35,150200.0,27.3192,27.347,27.3192,27.3331,150200.0
2010-08-25 12:00:00,39.36,39.38,39.34,39.38,57100.0,27.3401,27.354,27.3262,27.354,57100.0
2010-08-25 12:05:00,39.38,39.38,39.34,39.35,35100.0,27.354,27.354,27.3262,27.3331,35100.0
2010-08-25 12:10:00,39.34,39.38,39.34,39.35,95600.0,27.3262,27.354,27.3262,27.3331,95600.0
2010-08-25 12:15:00,39.34,39.35,39.32,39.35,43500.0,27.3262,27.3331,27.3123,27.3331,43500.0
2010-08-25 12:20:00,39.35,39.35,39.31,39.33,48500.0,27.3331,27.3331,27.3053,27.3192,48500.0
2010-08-25 12:25:00,39.33,39.34,39.32,39.33,18300.0,27.3192,27.3262,27.3123,27.3192,18300.0
2010-08-25 12:30:00,39.33,39.37,39.27,39.28,120900.0,27.3192,27.347,27.2776,27.2845,120900.0
2010-08-25 12:35:00,39.29,39.29,39.26,39.26,80900.0,27.2914,27.2914,27.2706,27.2706,80900.0
2010-08-25 12:40:00,39.26,39.26,39.23,39.24,111800.0,27.2706,27.2706,27.2498,27.2567,111800.0
2010-08-25 12:45:00,39.25,39.26,39.24,39.25,52200.0,27.2637,27.2706,27.2567,27.2637,52200.0
2010-08-25 12:50:00,39.26,39.3,39.25,39.27,40100.0,27.2706,27.2984,27.2637,27.2776,40100.0
2010-08-25 12:55:00,39.27,39.3,39.27,39.28,29400.0,27.2776,27.2984,27.2776,27.2845,29400.0
2010-08-25 13:00:00,39.28,39.32,39.27,39.32,98700.0,27.2845,27.3123,27.2776,27.3123,98700.0
2010-08-25 13:05:00,39.32,39.33,39.29,39.3,62600.0,27.3123,27.3192,27.2914,27.2984,62600.0
2010-08-25 13:10:00,39.3,39.35,39.3,39.33,41200.0,27.2984,27.3331,27.2984,27.3192,41200.0
2010-08-25 13:15:00,39.33,39.35,39.3,39.34,44600.0,27.3192,27.3331,27.2984,27.3262,44600.0
2010-08-25 13:20:00,39.35,39.35,39.31,39.34,37000.0,27.3331,27.3331,27.3053,27.3262,37000.0
2010-08-25 13:25:00,39.34,39.35,39.3,39.3,24700.0,27.3262,27.3331,27.2984,27.2984,24700.0
2010-08-25 13:30:00,39.3,39.34,39.3,39.34,40800.0,27.2984,27.3262,27.2984,27.3262,40800.0
2010-08-25 13:35:00,39.34,39.34,39.31,39.34,147800.0,27.3262,27.3262,27.3053,27.3262,147800.0
2010-08-25 13:40:00,39.33,39.38,39.33,39.38,50000.0,27.3192,27.354,27.3192,27.354,50000.0
2010-08-25 13:45:00,39.38,39.4,39.37,39.4,62600.0,27.354,27.3679,27.347,27.3679,62600.0
2010-08-25 13:50:00,39.4,39.41,39.38,39.39,101400.0,27.3679,27.3748,27.354,27.3609,101400.0
2010-08-25 13:55:00,39.4,39.42,39.38,39.38,47100.0,27.3679,27.3817,27.354,27.354,47100.0
2010-08-25 14:00:00,39.38,39.41,39.38,39.41,51500.0,27.354,27.3748,27.354,27.3748,51500.0
2010-08-25 14:05:00,39.41,39.45,39.41,39.44,76000.0,27.3748,27.4026,27.3748,27.3956,76000.0
2010-08-25 14:10:00,39.45,39.49,39.42,39.47,155500.0,27.4026,27.4304,27.3817,27.4165,155500.0
2010-08-25 14:15:00,39.47,39.49,39.44,39.46,110300.0,27.4165,27.4304,27.3956,27.4095,110300.0
2010-08-25 14:20:00,39.47,39.47,39.44,39.45,59400.0,27.4165,27.4165,27.3956,27.4026,59400.0
2010-08-25 14:25:00,39.44,39.45,39.42,39.44,54000.0,27.3956,27.4026,27.3817,27.3956,54000.0
2010-08-25 14:30:00,39.45,39.5,39.42,39.5,99700.0,27.4026,27.4373,27.3817,27.4373,99700.0
2010-08-25 14:35:00,39.5,39.59,39.49,39.55,266700.0,27.4373,27.4998,27.4304,27.472,266700.0
2010-08-25 14:40:00,39.56,39.6,39.54,39.54,159200.0,27.479,27.5068,27.4651,27.4651,159200.0
2010-08-25 14:45:00,39.54,39.6,39.53,39.57,179200.0,27.4651,27.5068,27.4582,27.4859,179200.0
2010-08-25 14:50:00,39.57,39.57,39.53,39.56,120100.0,27.4859,27.4859,27.4582,27.479,120100.0
2010-08-25 14:55:00,39.55,39.59,39.54,39.59,108700.0,27.472,27.4998,27.4651,27.4998,108700.0
2010-08-25 15:00:00,39.6,39.62,39.58,39.59,518500.0,27.5068,27.5207,27.4929,27.4998,518500.0
2010-08-25 15:05:00,39.59,39.6,39.57,39.58,159000.0,27.4998,27.5068,27.4859,27.4929,159000.0
2010-08-25 15:10:00,39.58,39.61,39.58,39.6,98900.0,27.4929,27.5137,27.4929,27.5068,98900.0
2010-08-25 15:15:00,39.6,39.62,39.52,39.54,292500.0,27.5068,27.5207,27.4512,27.4651,292500.0
2010-08-25 15:20:00,39.53,39.54,39.47,39.5,252700.0,27.4582,27.4651,27.4165,27.4373,252700.0
2010-08-25 15:25:00,39.5,39.52,39.47,39.47,197200.0,27.4373,27.4512,27.4165,27.4165,197200.0
2010-08-25 15:30:00,39.47,39.61,39.45,39.61,354800.0,27.4165,27.5137,27.4026,27.5137,354800.0
2010-08-25 15:35:00,39.62,39.63,39.57,39.59,198200.0,27.5207,27.5276,27.4859,27.4998,198200.0
2010-08-25 15:40:00,39.58,39.66,39.56,39.65,323700.0,27.4929,27.5485,27.479,27.5415,323700.0
2010-08-25 15:45:00,39.66,39.67,39.6,39.6,408000.0,27.5485,27.5554,27.5068,27.5068,408000.0
2010-08-25 15:50:00,39.61,39.69,39.57,39.58,583600.0,27.5137,27.5693,27.4859,27.4929,583600.0
2010-08-25 15:55:00,39.57,39.61,39.52,39.53,787400.0,27.4859,27.5137,27.4512,27.4582,787400.0
2010-08-26 09:30:00,39.59,39.6,39.49,39.51,241100.0,27.4998,27.5068,27.4304,27.4443,241100.0
2010-08-26 09:35:00,39.5,39.54,39.48,39.5,153500.0,27.4373,27.4651,27.4234,27.4373,153500.0
2010-08-26 09:40:00,39.49,39.58,39.47,39.55,337800.0,27.4304,27.4929,27.4165,27.472,337800.0
2010-08-26 09:45:00,39.55,39.59,39.51,39.52,303800.0,27.472,27.4998,27.4443,27.4512,303800.0
2010-08-26 09:50:00,39.52,39.52,39.41,39.41,188400.0,27.4512,27.4512,27.3748,27.3748,188400.0
2010-08-26 09:55:00,39.41,39.54,39.41,39.53,205400.0,27.3748,27.4651,27.3748,27.4582,205400.0
2010-08-26 10:00:00,39.53,39.61,39.53,39.6,259700.0,27.4582,27.5137,27.4582,27.5068,259700.0
2010-08-26 10:05:00,39.6,39.65,39.58,39.65,511800.0,27.5068,27.5415,27.4929,27.5415,511800.0
2010-08-26 10:10:00,39.64,39.67,39.62,39.63,187700.0,27.5346,27.5554,27.5207,27.5276,187700.0
2010-08-26 10:15:00,39.64,39.66,39.6,39.6,130100.0,27.5346,27.5485,27.5068,27.5068,130100.0
2010-08-26 10:20:00,39.61,39.62,39.53,39.55,122500.0,27.5137,27.5207,27.4582,27.472,122500.0
2010-08-26 10:25:00,39.54,39.56,39.51,39.56,126300.0,27.4651,27.479,27.4443,27.479,126300.0
2010-08-26 10:30:00,39.57,39.61,39.54,39.59,153900.0,27.4859,27.5137,27.4651,27.4998,153900.0
2010-08-26 10:35:00,39.59,39.69,39.58,39.65,146900.0,27.4998,27.5693,27.4929,27.5415,146900.0
2010-08-26 10:40:00,39.66,39.67,39.62,39.62,154600.0,27.5485,27.5554,27.5207,27.5207,154600.0
2010-08-26 10:45:00,39.62,39.63,39.58,39.6,138000.0,27.5207,27.5276,27.4929,27.5068,138000.0
2010-08-26 10:50:00,39.6,39.61,39.55,39.56,106100.0,27.5068,27.5137,27.472,27.479,106100.0
2010-08-26 10:55:00,39.56,39.57,39.53,39.56,96600.0,27.479,27.4859,27.4582,27.479,96600.0
2010-08-26 11:00:00,39.56,39.57,39.5,39.53,99000.0,27.479,27.4859,27.4373,27.4582,99000.0
2010-08-26 11:05:00,39.53,39.53,39.4,39.45,562100.0,27.4582,27.4582,27.3679,27.4026,562100.0
2010-08-26 11:10:00,39.45,39.48,39.41,39.46,106500.0,27.4026,27.4234,27.3748,27.4095,106500.0
2010-08-26 11:15:00,39.46,39.54,39.44,39.51,243500.0,27.4095,27.4651,27.3956,27.4443,243500.0
2010-08-26 11:20:00,39.51,39.53,39.44,39.44,250300.0,27.4443,27.4582,27.3956,27.3956,250300.0
2010-08-26 11:25:00,39.44,39.48,39.43,39.47,223900.0,27.3956,27.4234,27.3887,27.4165,223900.0
2010-08-26 11:30:00,39.47,39.49,39.45,39.48,74600.0,27.4165,27.4304,27.4026,27.4234,74600.0
2010-08-26 11:35:00,39.49,39.52,39.47,39.48,72800.0,27.4304,27.4512,27.4165,27.4234,72800.0
2010-08-26 11:40:00,39.47,39.49,39.42,39.44,111600.0,27.4165,27.4304,27.3817,27.3956,111600.0
2010-08-26 11:45:00,39.44,39.47,39.41,39.45,78100.0,27.3956,27.4165,27.3748,27.4026,78100.0
2010-08-26 11:50:00,39.44,39.44,39.35,39.36,219300.0,27.3956,27.3956,27.3331,27.3401,219300.0
2010-08-26 11:55:00,39.36,39.48,39.36,39.48,173100.0,27.3401,27.4234,27.3401,27.4234,173100.0
2010-08-26 12:00:00,39.48,39.48,39.44,39.44,129100.0,27.4234,27.4234,27.3956,27.3956,129100.0
2010-08-26 12:05:00,39.45,39.45,39.43,39.44,28000.0,27.4026,27.4026,27.3887,27.3956,28000.0
2010-08-26 12:10:00,39.45,39.46,39.43,39.43,43100.0,27.4026,27.4095,27.3887,27.3887,43100.0
2010-08-26 12:15:00,39.42,39.43,39.41,39.43,67900.0,27.3817,27.3887,27.3748,27.3887,67900.0
2010-08-26 12:20:00,39.44,39.48,39.44,39.46,85200.0,27.3956,27.4234,27.3956,27.4095,85200.0
2010-08-26 12:25:00,39.46,39.47,39.45,39.45,34700.0,27.4095,27.4165,27.4026,27.4026,34700.0
2010-08-26 12:30:00,39.46,39.47,39.45,39.46,42000.0,27.4095,27.4165,27.4026,27.4095,42000.0
2010-08-26 12:35:00,39.46,39.48,39.46,39.46,53800.0,27.4095,27.4234,27.4095,27.4095,53800.0
2010-08-26 12:40:00,39.47,39.47,39.4,39.42,56500.0,27.4165,27.4165,27.3679,27.3817,56500.0
2010-08-26 12:45:00,39.42,39.44,39.41,39.42,66000.0,27.3817,27.3956,27.3748,27.3817,66000.0
2010-08-26 12:50:00,39.43,39.44,39.36,39.4,250700.0,27.3887,27.3956,27.3401,27.3679,250700.0
2010-08-26 12:55:00,39.4,39.45,39.36,39.45,138700.0,27.3679,27.4026,27.3401,27.4026,138700.0
2010-08-26 13:00:00,39.45,39.45,39.41,39.41,127000.0,27.4026,27.4026,27.3748,27.3748,127000.0
2010-08-26 13:05:00,39.42,39.42,39.36,39.37,85600.0,27.3817,27.3817,27.3401,27.347,85600.0
2010-08-26 13:10:00,39.37,39.41,39.36,39.36,258800.0,27.347,27.3748,27.3401,27.3401,258800.0
2010-08-26 13:15:00,39.36,39.37,39.34,39.36,97300.0,27.3401,27.347,27.3262,27.3401,97300.0
2010-08-26 13:20:00,39.36,39.38,39.35,39.37,88900.0,27.3401,27.354,27.3331,27.347,88900.0
2010-08-26 13:25:00,39.37,39.38,39.34,39.36,53200.0,27.347,27.354,27.3262,27.3401,53200.0
2010-08-26 13:30:00,39.36,39.42,39.35,39.41,146200.0,27.3401,27.3817,27.3331,27.3748,146200.0
2010-08-26 13:35:00,39.4,39.41,39.38,39.39,26300.0,27.3679,27.3748,27.354,27.3609,26300.0
2010-08-26 13:40:00,39.39,39.41,39.37,39.37,25800.0,27.3609,27.3748,27.347,27.347,25800.0
2010-08-26 13:45:00,39.37,39.39,39.36,39.36,20400.0,27.347,27.3609,27.3401,27.3401,20400.0
2010-08-26 13:50:00,39.36,39.37,39.35,39.35,28700.0,27.3401,27.347,27.3331,27.3331,28700.0
2010-08-26 13:55:00,39.35,39.35,39.3,39.31,92100.0,27.3331,27.3331,27.2984,27.3053,92100.0
2010-08-26 14:00:00,39.3,39.34,39.3,39.32,30100.0,27.2984,27.3262,27.2984,27.3123,30100.0
2010-08-26 14:05:00,39.33,39.34,39.28,39.29,181100.0,27.3192,27.3262,27.2845,27.2914,181100.0
2010-08-26 14:10:00,39.28,39.28,39.22,39.25,129400.0,27.2845,27.2845,27.2428,27.2637,129400.0
2010-08-26 14:15:00,39.25,39.26,39.21,39.24,80100.0,27.2637,27.2706,27.2359,27.2567,80100.0
2010-08-26 14:20:00,39.24,39.26,39.22,39.24,67000.0,27.2567,27.2706,27.2428,27.2567,67000.0
2010-08-26 14:25:00,39.24,39.25,39.22,39.22,87400.0,27.2567,27.2637,27.2428,27.2428,87400.0
2010-08-26 14:30:00,39.22,39.23,39.21,39.23,132400.0,27.2428,27.2498,27.2359,27.2498,132400.0
2010-08-26 14:35:00,39.22,39.24,39.22,39.24,62900.0,27.2428,27.2567,27.2428,27.2567,62900.0
2010-08-26 14:40:00,39.23,39.26,39.23,39.25,93300.0,27.2498,27.2706,27.2498,27.2637,93300.0
2010-08-26 14:45:00,39.24,39.25,39.2,39.22,210200.0,27.2567,27.2637,27.2289,27.2428,210200.0
2010-08-26 14:50:00,39.23,39.23,39.19,39.2,153700.0,27.2498,27.2498,27.222,27.2289,153700.0
2010-08-26 14:55:00,39.19,39.2,39.13,39.16,466900.0,27.222,27.2289,27.1803,27.2011,466900.0
2010-08-26 15:00:00,39.16,39.2,39.16,39.18,121000.0,27.2011,27.2289,27.2011,27.215,121000.0
2010-08-26 15:05:00,39.18,39.22,39.17,39.21,332800.0,27.215,27.2428,27.2081,27.2359,332800.0
2010-08-26 15:10:00,39.22,39.27,39.2,39.26,331700.0,27.2428,27.2776,27.2289,27.2706,331700.0
2010-08-26 15:15:00,39.26,39.33,39.23,39.33,161800.0,27.2706,27.3192,27.2498,27.3192,161800.0
2010-08-26 15:20:00,39.33,39.37,39.31,39.31,190400.0,27.3192,27.347,27.3053,27.3053,190400.0
2010-08-26 15:25:00,39.32,39.32,39.27,39.29,205700.0,27.3123,27.3123,27.2776,27.2914,205700.0
2010-08-26 15:30:00,39.29,39.29,39.25,39.29,134000.0,27.2914,27.2914,27.2637,27.2914,134000.0
2010-08-26 15:35:00,39.29,39.31,39.27,39.3,251100.0,27.2914,27.3053,27.2776,27.2984,251100.0
2010-08-26 15:40:00,39.29,39.4,39.28,39.39,312500.0,27.2914,27.3679,27.2845,27.3609,312500.0
2010-08-26 15:45:00,39.39,39.39,39.32,39.34,400000.0,27.3609,27.3609,27.3123,27.3262,400000.0
2010-08-26 15:50:00,39.35,39.35,39.24,39.28,428500.0,27.3331,27.3331,27.2567,27.2845,428500.0
2010-08-26 15:55:00,39.28,39.31,39.18,39.22,1063700.0,27.2845,27.3053,27.215,27.2428,1063700.0
2010-08-27 09:30:00,39.65,39.65,39.53,39.53,396100.0,27.5415,27.5415,27.4582,27.4582,396100.0
2010-08-27 09:35:00,39.53,39.55,39.48,39.48,153300.0,27.4582,27.472,27.4234,27.4234,153300.0
2010-08-27 09:40:00,39.48,39.48,39.4,39.4,349600.0,27.4234,27.4234,27.3679,27.3679,349600.0
2010-08-27 09:45:00,39.39,39.43,39.38,39.38,179900.0,27.3609,27.3887,27.354,27.354,179900.0
2010-08-27 09:50:00,39.39,39.47,39.38,39.47,150200.0,27.3609,27.4165,27.354,27.4165,150200.0
2010-08-27 09:55:00,39.47,39.54,39.3,39.31,445600.0,27.4165,27.4651,27.2984,27.3053,445600.0
2010-08-27 10:00:00,39.33,39.41,39.12,39.24,1051900.0,27.3192,27.3748,27.1734,27.2567,1051900.0
2010-08-27 10:05:00,39.24,39.27,39.11,39.24,391800.0,27.2567,27.2776,27.1664,27.2567,391800.0
2010-08-27 10:10:00,39.24,39.41,39.21,39.36,378000.0,27.2567,27.3748,27.2359,27.3401,378000.0
2010-08-27 10:15:00,39.36,39.44,39.35,39.41,268300.0,27.3401,27.3956,27.3331,27.3748,268300.0
2010-08-27 10:20:00,39.41,39.5,39.34,39.46,355400.0,27.3748,27.4373,27.3262,27.4095,355400.0
2010-08-27 10:25:00,39.46,39.57,39.46,39.54,235000.0,27.4095,27.4859,27.4095,27.4651,235000.0
2010-08-27 10:30:00,39.55,39.62,39.52,39.56,232900.0,27.472,27.5207,27.4512,27.479,232900.0
2010-08-27 10:35:00,39.56,39.63,39.53,39.6,173500.0,27.479,27.5276,27.4582,27.5068,173500.0
2010-08-27 10:40:00,39.6,39.64,39.55,39.57,98700.0,27.5068,27.5346,27.472,27.4859,98700.0
2010-08-27 10:45:00,39.57,39.59,39.52,39.55,80400.0,27.4859,27.4998,27.4512,27.472,80400.0
2010-08-27 10:50:00,39.55,39.58,39.53,39.54,103400.0,27.472,27.4929,27.4582,27.4651,103400.0
2010-08-27 10:55:00,39.54,39.54,39.48,39.54,96000.0,27.4651,27.4651,27.4234,27.4651,96000.0
2010-08-27 11:00:00,39.54,39.6,39.53,39.59,58200.0,27.4651,27.5068,27.4582,27.4998,58200.0
2010-08-27 11:05:00,39.59,39.75,39.59,39.71,263100.0,27.4998,27.611,27.4998,27.5832,263100.0
2010-08-27 11:10:00,39.71,39.75,39.68,39.72,224300.0,27.5832,27.611,27.5623,27.5901,224300.0
2010-08-27 11:15:00,39.73,39.78,39.73,39.73,160600.0,27.5971,27.6318,27.5971,27.5971,160600.0
2010-08-27 11:20:00,39.73,39.74,39.69,39.72,332500.0,27.5971,27.604,27.5693,27.5901,332500.0
2010-08-27 11:25:00,39.71,39.74,39.68,39.73,94200.0,27.5832,27.604,27.5623,27.5971,94200.0
2010-08-27 11:30:00,39.73,39.75,39.7,39.71,71900.0,27.5971,27.611,27.5762,27.5832,71900.0
2010-08-27 11:35:00,39.71,39.71,39.66,39.66,77300.0,27.5832,27.5832,27.5485,27.5485,77300.0
2010-08-27 11:40:00,39.66,39.66,39.63,39.65,80700.0,27.5485,27.5485,27.5276,27.5415,80700.0
2010-08-27 11:45:00,39.65,39.7,39.65,39.69,53200.0,27.5415,27.5762,27.5415,27.5693,53200.0
2010-08-27 11:50:00,39.7,39.72,39.66,39.67,84100.0,27.5762,27.5901,27.5485,27.5554,84100.0
2010-08-27 11:55:00,39.66,39.69,39.65,39.67,38800.0,27.5485,27.5693,27.5415,27.5554,38800.0
2010-08-27 12:00:00,39.67,39.69,39.65,39.67,84000.0,27.5554,27.5693,27.5415,27.5554,84000.0
2010-08-27 12:05:00,39.66,39.7,39.66,39.68,22500.0,27.5485,27.5762,27.5485,27.5623,22500.0
2010-08-27 12:10:00,39.69,39.73,39.68,39.73,43900.0,27.5693,27.5971,27.5623,27.5971,43900.0
2010-08-27 12:15:00,39.73,39.75,39.72,39.75,47100.0,27.5971,27.611,27.5901,27.611,47100.0
2010-08-27 12:20:00,39.75,39.76,39.72,39.75,54200.0,27.611,27.6179,27.5901,27.611,54200.0
2010-08-27 12:25:00,39.74,39.75,39.72,39.73,25300.0,27.604,27.611,27.5901,27.5971,25300.0
2010-08-27 12:30:00,39.73,39.74,39.71,39.72,40400.0,27.5971,27.604,27.5832,27.5901,40400.0
2010-08-27 12:35:00,39.73,39.73,39.69,39.69,59600.0,27.5971,27.5971,27.5693,27.5693,59600.0
2010-08-27 12:40:00,39.69,39.7,39.65,39.65,25900.0,27.5693,27.5762,27.5415,27.5415,25900.0
2010-08-27 12:45:00,39.65,39.68,39.64,39.64,50300.0,27.5415,27.5623,27.5346,27.5346,50300.0
2010-08-27 12:50:00,39.65,39.66,39.63,39.65,71600.0,27.5415,27.5485,27.5276,27.5415,71600.0
2010-08-27 12:55:00,39.66,39.66,39.59,39.61,93300.0,27.5485,27.5485,27.4998,27.5137,93300.0
2010-08-27 13:00:00,39.61,39.64,39.6,39.62,25700.0,27.5137,27.5346,27.5068,27.5207,25700.0
2010-08-27 13:05:00,39.63,39.66,39.63,39.63,220800.0,27.5276,27.5485,27.5276,27.5276,220800.0
2010-08-27 13:10:00,39.63,39.69,39.61,39.61,107800.0,27.5276,27.5693,27.5137,27.5137,107800.0
2010-08-27 13:15:00,39.62,39.63,39.6,39.62,40500.0,27.5207,27.5276,27.5068,27.5207,40500.0
2010-08-27 13:20:00,39.62,39.66,39.62,39.65,73800.0,27.5207,27.5485,27.5207,27.5415,73800.0
2010-08-27 13:25:00,39.65,39.77,39.63,39.76,291300.0,27.5415,27.6249,27.5276,27.6179,291300.0
2010-08-27 13:30:00,39.76,39.88,39.76,39.88,558100.0,27.6179,27.7013,27.6179,27.7013,558100.0
2010-08-27 13:35:00,39.87,39.91,39.85,39.85,182400.0,27.6943,27.7221,27.6804,27.6804,182400.0
2010-08-27 13:40:00,39.86,39.87,39.83,39.83,145500.0,27.6874,27.6943,27.6665,27.6665,145500.0
2010-08-27 13:45:00,39.83,39.84,39.81,39.81,33700.0,27.6665,27.6735,27.6526,27.6526,33700.0
2010-08-27 13:50:00,39.81,39.86,39.81,39.85,61600.0,27.6526,27.6874,27.6526,27.6804,61600.0
2010-08-27 13:55:00,39.84,39.9,39.83,39.9,200800.0,27.6735,27.7152,27.6665,27.7152,200800.0
2010-08-27 14:00:00,39.9,39.97,39.9,39.92,391000.0,27.7152,27.7638,27.7152,27.7291,391000.0
2010-08-27 14:05:00,39.92,39.92,39.84,39.9,106900.0,27.7291,27.7291,27.6735,27.7152,106900.0
2010-08-27 14:10:00,39.9,39.92,39.88,39.88,76300.0,27.7152,27.7291,27.7013,27.7013,76300.0
2010-08-27 14:15:00,39.88,39.92,39.86,39.91,115300.0,27.7013,27.7291,27.6874,27.7221,115300.0
2010-08-27 14:20:00,39.9,39.92,39.86,39.91,82100.0,27.7152,27.7291,27.6874,27.7221,82100.0
2010-08-27 14:25:00,39.91,39.94,39.91,39.94,233500.0,27.7221,27.7429,27.7221,27.7429,233500.0
2010-08-27 14:30:00,39.95,39.98,39.94,39.97,392900.0,27.7499,27.7707,27.7429,27.7638,392900.0
2010-08-27 14:35:00,39.98,40.01,39.97,40.0,390800.0,27.7707,27.7916,27.7638,27.7846,390800.0
2010-08-27 14:40:00,40.0,40.01,39.97,39.99,108800.0,27.7846,27.7916,27.7638,27.7777,108800.0
2010-08-27 14:45:00,39.99,40.03,39.98,39.98,274100.0,27.7777,27.8055,27.7707,27.7707,274100.0
2010-08-27 14:50:00,39.97,39.98,39.91,39.92,146100.0,27.7638,27.7707,27.7221,27.7291,146100.0
2010-08-27 14:55:00,39.91,39.93,39.91,39.93,58100.0,27.7221,27.736,27.7221,27.736,58100.0
2010-08-27 15:00:00,39.92,39.92,39.88,39.9,52600.0,27.7291,27.7291,27.7013,27.7152,52600.0
2010-08-27 15:05:00,39.89,39.94,39.88,39.94,144700.0,27.7082,27.7429,27.7013,27.7429,144700.0
2010-08-27 15:10:00,39.93,39.94,39.88,39.9,170400.0,27.736,27.7429,27.7013,27.7152,170400.0
2010-08-27 15:15:00,39.92,39.92,39.88,39.88,98700.0,27.7291,27.7291,27.7013,27.7013,98700.0
2010-08-27 15:20:00,39.88,39.95,39.88,39.95,125400.0,27.7013,27.7499,27.7013,27.7499,125400.0
2010-08-27 15:25:00,39.95,39.98,39.93,39.95,132700.0,27.7499,27.7707,27.736,27.7499,132700.0
2010-08-27 15:30:00,39.96,39.98,39.92,39.92,163800.0,27.7568,27.7707,27.7291,27.7291,163800.0
2010-08-27 15:35:00,39.92,39.93,39.9,39.9,72800.0,27.7291,27.736,27.7152,27.7152,72800.0
2010-08-27 15:40:00,39.9,39.95,39.88,39.93,325400.0,27.7152,27.7499,27.7013,27.736,325400.0
2010-08-27 15:45:00,39.94,39.94,39.89,39.89,274600.0,27.7429,27.7429,27.7082,27.7082,274600.0
2010-08-27 15:50:00,39.89,39.92,39.87,39.87,704800.0,27.7082,27.7291,27.6943,27.6943,704800.0
2010-08-27 15:55:00,39.87,39.98,39.83,39.97,2374900.0,27.6943,27.7707,27.6665,27.7638,2374900.0
2010-08-30 09:30:00,39.65,39.7,39.6,39.65,368100.0,27.5415,27.5762,27.5068,27.5415,368100.0
2010-08-30 09:35:00,39.65,39.74,39.65,39.72,251000.0,27.5415,27.604,27.5415,27.5901,251000.0
2010-08-30 09:40:00,39.7,39.77,39.7,39.72,265600.0,27.5762,27.6249,27.5762,27.5901,265600.0
2010-08-30 09:45:00,39.72,39.75,39.68,39.7,290500.0,27.5901,27.611,27.5623,27.5762,290500.0
2010-08-30 09:50:00,39.7,39.71,39.63,39.64,204900.0,27.5762,27.5832,27.5276,27.5346,204900.0
2010-08-30 09:55:00,39.65,39.72,39.64,39.71,175300.0,27.5415,27.5901,27.5346,27.5832,175300.0
2010-08-30 10:00:00,39.71,39.72,39.65,39.69,132500.0,27.5832,27.5901,27.5415,27.5693,132500.0
2010-08-30 10:05:00,39.69,39.74,39.68,39.71,170500.0,27.5693,27.604,27.5623,27.5832,170500.0
2010-08-30 10:10:00,39.7,39.71,39.67,39.7,58500.0,27.5762,27.5832,27.5554,27.5762,58500.0
2010-08-30 10:15:00,39.7,39.7,39.56,39.6,207300.0,27.5762,27.5762,27.479,27.5068,207300.0
2010-08-30 10:20:00,39.6,39.61,39.56,39.59,124100.0,27.5068,27.5137,27.479,27.4998,124100.0
2010-08-30 10:25:00,39.59,39.6,39.53,39.58,110200.0,27.4998,27.5068,27.4582,27.4929,110200.0
2010-08-30 10:30:00,39.57,39.58,39.52,39.57,129300.0,27.4859,27.4929,27.4512,27.4859,129300.0
2010-08-30 10:35:00,39.57,39.58,39.56,39.58,71000.0,27.4859,27.4929,27.479,27.4929,71000.0
2010-08-30 10:40:00,39.57,39.58,39.53,39.57,106900.0,27.4859,27.4929,27.4582,27.4859,106900.0
2010-08-30 10:45:00,39.57,39.63,39.55,39.63,93300.0,27.4859,27.5276,27.472,27.5276,93300.0
2010-08-30 10:50:00,39.62,39.68,39.62,39.66,80700.0,27.5207,27.5623,27.5207,27.5485,80700.0
2010-08-30 10:55:00,39.66,39.69,39.64,39.64,37700.0,27.5485,27.5693,27.5346,27.5346,37700.0
2010-08-30 11:00:00,39.65,39.67,39.6,39.61,88800.0,27.5415,27.5554,27.5068,27.5137,88800.0
2010-08-30 11:05:00,39.61,39.62,39.57,39.6,76800.0,27.5137,27.5207,27.4859,27.5068,76800.0
2010-08-30 11:10:00,39.6,39.61,39.54,39.54,145000.0,27.5068,27.5137,27.4651,27.4651,145000.0
2010-08-30 11:15:00,39.55,39.57,39.54,39.57,108500.0,27.472,27.4859,27.4651,27.4859,108500.0
2010-08-30 11:20:00,39.57,39.57,39.52,39.53,198300.0,27.4859,27.4859,27.4512,27.4582,198300.0
2010-08-30 11:25:00,39.54,39.57,39.54,39.57,67300.0,27.4651,27.4859,27.4651,27.4859,67300.0
2010-08-30 11:30:00,39.57,39.58,39.53,39.56,49600.0,27.4859,27.4929,27.4582,27.479,49600.0
2010-08-30 11:35:00,39.56,39.58,39.55,39.55,85800.0,27.479,27.4929,27.472,27.472,85800.0
2010-08-30 11:40:00,39.55,39.55,39.48,39.48,61600.0,27.472,27.472,27.4234,27.4234,61600.0
2010-08-30 11:45:00,39.48,39.51,39.45,39.51,141500.0,27.4234,27.4443,27.4026,27.4443,141500.0
2010-08-30 11:50:00,39.51,39.55,39.51,39.51,174100.0,27.4443,27.472,27.4443,27.4443,174100.0
2010-08-30 11:55:00,39.51,39.55,39.5,39.54,62000.0,27.4443,27.472,27.4373,27.4651,62000.0
2010-08-30 12:00:00,39.54,39.56,39.54,39.54,22700.0,27.4651,27.479,27.4651,27.4651,22700.0
2010-08-30 12:05:00,39.55,39.55,39.53,39.54,116000.0,27.472,27.472,27.4582,27.4651,116000.0
2010-08-30 12:10:00,39.54,39.59,39.54,39.58,141100.0,27.4651,27.4998,27.4651,27.4929,141100.0
2010-08-30 12:15:00,39.57,39.58,39.55,39.56,42000.0,27.4859,27.4929,27.472,27.479,42000.0
2010-08-30 12:20:00,39.55,39.56,39.55,39.56,15300.0,27.472,27.479,27.472,27.479,15300.0
2010-08-30 12:25:00,39.55,39.55,39.53,39.55,19100.0,27.472,27.472,27.4582,27.472,19100.0
2010-08-30 12:30:00,39.54,39.55,39.53,39.54,22200.0,27.4651,27.472,27.4582,27.4651,22200.0
2010-08-30 12:35:00,39.54,39.59,39.54,39.59,16400.0,27.4651,27.4998,27.4651,27.4998,16400.0
2010-08-30 12:40:00,39.59,39.61,39.58,39.59,114500.0,27.4998,27.5137,27.4929,27.4998,114500.0
2010-08-30 12:45:00,39.59,39.6,39.56,39.59,227200.0,27.4998,27.5068,27.479,27.4998,227200.0
2010-08-30 12:50:00,39.6,39.6,39.58,39.58,26300.0,27.5068,27.5068,27.4929,27.4929,26300.0
2010-08-30 12:55:00,39.59,39.6,39.54,39.55,50500.0,27.4998,27.5068,27.4651,27.472,50500.0
2010-08-30 13:00:00,39.55,39.55,39.53,39.54,91000.0,27.472,27.472,27.4582,27.4651,91000.0
2010-08-30 13:05:00,39.54,39.56,39.53,39.56,20800.0,27.4651,27.479,27.4582,27.479,20800.0
2010-08-30 13:10:00,39.56,39.59,39.56,39.56,50600.0,27.479,27.4998,27.479,27.479,50600.0
2010-08-30 13:15:00,39.56,39.59,39.55,39.58,42100.0,27.479,27.4998,27.472,27.4929,42100.0
2010-08-30 13:20:00,39.57,39.57,39.51,39.55,56600.0,27.4859,27.4859,27.4443,27.472,56600.0
2010-08-30 13:25:00,39.55,39.55,39.46,39.49,75900.0,27.472,27.472,27.4095,27.4304,75900.0
2010-08-30 13:30:00,39.49,39.52,39.48,39.52,29800.0,27.4304,27.4512,27.4234,27.4512,29800.0
2010-08-30 13:35:00,39.52,39.52,39.49,39.49,32100.0,27.4512,27.4512,27.4304,27.4304,32100.0
2010-08-30 13:40:00,39.49,39.53,39.48,39.52,59600.0,27.4304,27.4582,27.4234,27.4512,59600.0
2010-08-30 13:45:00,39.53,39.54,39.52,39.53,14200.0,27.4582,27.4651,27.4512,27.4582,14200.0
2010-08-30 13:50:00,39.53,39.53,39.52,39.52,29000.0,27.4582,27.4582,27.4512,27.4512,29000.0
2010-08-30 13:55:00,39.52,39.54,39.48,39.49,98300.0,27.4512,27.4651,27.4234,27.4304,98300.0
2010-08-30 14:00:00,39.49,39.52,39.48,39.49,60700.0,27.4304,27.4512,27.4234,27.4304,60700.0
2010-08-30 14:05:00,39.48,39.5,39.43,39.44,107700.0,27.4234,27.4373,27.3887,27.3956,107700.0
2010-08-30 14:10:00,39.45,39.45,39.44,39.44,19000.0,27.4026,27.4026,27.3956,27.3956,19000.0
2010-08-30 14:15:00,39.43,39.47,39.42,39.47,73200.0,27.3887,27.4165,27.3817,27.4165,73200.0
2010-08-30 14:20:00,39.47,39.48,39.46,39.46,36800.0,27.4165,27.4234,27.4095,27.4095,36800.0
2010-08-30 14:25:00,39.46,39.52,39.44,39.52,50500.0,27.4095,27.4512,27.3956,27.4512,50500.0
2010-08-30 14:30:00,39.51,39.55,39.51,39.52,81600.0,27.4443,27.472,27.4443,27.4512,81600.0
2010-08-30 14:35:00,39.52,39.52,39.48,39.51,77500.0,27.4512,27.4512,27.4234,27.4443,77500.0
2010-08-30 14:40:00,39.5,39.54,39.5,39.53,44900.0,27.4373,27.4651,27.4373,27.4582,44900.0
2010-08-30 14:45:00,39.52,39.53,39.47,39.48,62200.0,27.4512,27.4582,27.4165,27.4234,62200.0
2010-08-30 14:50:00,39.47,39.53,39.46,39.53,31300.0,27.4165,27.4582,27.4095,27.4582,31300.0
2010-08-30 14:55:00,39.52,39.52,39.49,39.5,16300.0,27.4512,27.4512,27.4304,27.4373,16300.0
2010-08-30 15:00:00,39.5,39.53,39.49,39.49,24500.0,27.4373,27.4582,27.4304,27.4304,24500.0
2010-08-30 15:05:00,39.5,39.51,39.46,39.47,50700.0,27.4373,27.4443,27.4095,27.4165,50700.0
2010-08-30 15:10:00,39.47,39.49,39.45,39.45,51300.0,27.4165,27.4304,27.4026,27.4026,51300.0
2010-08-30 15:15:00,39.45,39.46,39.41,39.43,87900.0,27.4026,27.4095,27.3748,27.3887,87900.0
2010-08-30 15:20:00,39.44,39.46,39.4,39.45,100400.0,27.3956,27.4095,27.3679,27.4026,100400.0
2010-08-30 15:25:00,39.45,39.46,39.44,39.45,65300.0,27.4026,27.4095,27.3956,27.4026,65300.0
2010-08-30 15:30:00,39.45,39.47,39.42,39.43,75000.0,27.4026,27.4165,27.3817,27.3887,75000.0
2010-08-30 15:35:00,39.44,39.52,39.44,39.51,132800.0,27.3956,27.4512,27.3956,27.4443,132800.0
2010-08-30 15:40:00,39.52,39.53,39.48,39.48,316100.0,27.4512,27.4582,27.4234,27.4234,316100.0
2010-08-30 15:45:00,39.48,39.48,39.43,39.45,276600.0,27.4234,27.4234,27.3887,27.4026,276600.0
2010-08-30 15:50:00,39.45,39.46,39.43,39.44,467100.0,27.4026,27.4095,27.3887,27.3956,467100.0
2010-08-30 15:55:00,39.44,39.44,39.34,39.39,1664400.0,27.3956,27.3956,27.3262,27.3609,1664400.0
2010-08-31 09:30:00,39.33,39.35,39.25,39.26,327900.0,27.3192,27.3331,27.2637,27.2706,327900.0
2010-08-31 09:35:00,39.26,39.27,39.19,39.21,356300.0,27.2706,27.2776,27.222,27.2359,356300.0
2010-08-31 09:40:00,39.21,39.21,39.11,39.13,584100.0,27.2359,27.2359,27.1664,27.1803,584100.0
2010-08-31 09:45:00,39.13,39.37,39.12,39.36,407000.0,27.1803,27.347,27.1734,27.3401,407000.0
2010-08-31 09:50:00,39.36,39.39,39.31,39.35,204500.0,27.3401,27.3609,27.3053,27.3331,204500.0
2010-08-31 09:55:00,39.35,39.38,39.31,39.33,465800.0,27.3331,27.354,27.3053,27.3192,465800.0
2010-08-31 10:00:00,39.34,39.5,39.32,39.45,415700.0,27.3262,27.4373,27.3123,27.4026,415700.0
2010-08-31 10:05:00,39.44,39.49,39.42,39.48,197100.0,27.3956,27.4304,27.3817,27.4234,197100.0
2010-08-31 10:10:00,39.48,39.57,39.48,39.55,220100.0,27.4234,27.4859,27.4234,27.472,220100.0
2010-08-31 10:15:00,39.55,39.58,39.48,39.48,176100.0,27.472,27.4929,27.4234,27.4234,176100.0
2010-08-31 10:20:00,39.49,39.51,39.46,39.46,181700.0,27.4304,27.4443,27.4095,27.4095,181700.0
2010-08-31 10:25:00,39.47,39.5,39.46,39.49,338500.0,27.4165,27.4373,27.4095,27.4304,338500.0
2010-08-31 10:30:00,39.5,39.56,39.48,39.52,194700.0,27.4373,27.479,27.4234,27.4512,194700.0
2010-08-31 10:35:00,39.52,39.53,39.44,39.45,218000.0,27.4512,27.4582,27.3956,27.4026,218000.0
2010-08-31 10:40:00,39.45,39.47,39.4,39.46,223500.0,27.4026,27.4165,27.3679,27.4095,223500.0
2010-08-31 10:45:00,39.45,39.45,39.41,39.44,77700.0,27.4026,27.4026,27.3748,27.3956,77700.0
2010-08-31 10:50:00,39.44,39.51,39.44,39.47,218600.0,27.3956,27.4443,27.3956,27.4165,218600.0
2010-08-31 10:55:00,39.48,39.52,39.46,39.52,106200.0,27.4234,27.4512,27.4095,27.4512,106200.0
2010-08-31 11:00:00,39.52,39.55,39.51,39.53,90600.0,27.4512,27.472,27.4443,27.4582,90600.0
2010-08-31 11:05:00,39.54,39.55,39.46,39.46,104900.0,27.4651,27.472,27.4095,27.4095,104900.0
2010-08-31 11:10:00,39.46,39.49,39.43,39.49,170100.0,27.4095,27.4304,27.3887,27.4304,170100.0
2010-08-31 11:15:00,39.5,39.53,39.45,39.46,91700.0,27.4373,27.4582,27.4026,27.4095,91700.0
2010-08-31 11:20:00,39.45,39.56,39.44,39.54,172300.0,27.4026,27.479,27.3956,27.4651,172300.0
2010-08-31 11:25:00,39.54,39.58,39.53,39.53,132100.0,27.4651,27.4929,27.4582,27.4582,132100.0
2010-08-31 11:30:00,39.53,39.59,39.53,39.59,136100.0,27.4582,27.4998,27.4582,27.4998,136100.0
2010-08-31 11:35:00,39.58,39.61,39.56,39.56,113400.0,27.4929,27.5137,27.479,27.479,113400.0
2010-08-31 11:40:00,39.57,39.6,39.54,39.54,51900.0,27.4859,27.5068,27.4651,27.4651,51900.0
2010-08-31 11:45:00,39.54,39.56,39.52,39.54,50200.0,27.4651,27.479,27.4512,27.4651,50200.0
2010-08-31 11:50:00,39.53,39.62,39.53,39.61,146500.0,27.4582,27.5207,27.4582,27.5137,146500.0
2010-08-31 11:55:00,39.61,39.62,39.55,39.55,61900.0,27.5137,27.5207,27.472,27.472,61900.0
2010-08-31 12:00:00,39.56,39.59,39.54,39.55,40800.0,27.479,27.4998,27.4651,27.472,40800.0
2010-08-31 12:05:00,39.55,39.57,39.52,39.52,65200.0,27.472,27.4859,27.4512,27.4512,65200.0
2010-08-31 12:10:00,39.52,39.54,39.49,39.52,65600.0,27.4512,27.4651,27.4304,27.4512,65600.0
2010-08-31 12:15:00,39.52,39.54,39.5,39.53,25200.0,27.4512,27.4651,27.4373,27.4582,25200.0
2010-08-31 12:20:00,39.53,39.53,39.49,39.49,86000.0,27.4582,27.4582,27.4304,27.4304,86000.0
2010-08-31 12:25:00,39.5,39.5,39.47,39.48,47200.0,27.4373,27.4373,27.4165,27.4234,47200.0
2010-08-31 12:30:00,39.49,39.52,39.48,39.52,74700.0,27.4304,27.4512,27.4234,27.4512,74700.0
2010-08-31 12:35:00,39.52,39.53,39.5,39.5,17900.0,27.4512,27.4582,27.4373,27.4373,17900.0
2010-08-31 12:40:00,39.5,39.5,39.44,39.46,66700.0,27.4373,27.4373,27.3956,27.4095,66700.0
2010-08-31 12:45:00,39.46,39.52,39.46,39.5,37900.0,27.4095,27.4512,27.4095,27.4373,37900.0
2010-08-31 12:50:00,39.49,39.52,39.47,39.47,45000.0,27.4304,27.4512,27.4165,27.4165,45000.0
2010-08-31 12:55:00,39.46,39.46,39.43,39.43,71900.0,27.4095,27.4095,27.3887,27.3887,71900.0
2010-08-31 13:00:00,39.43,39.5,39.42,39.47,66000.0,27.3887,27.4373,27.3817,27.4165,66000.0
2010-08-31 13:05:00,39.47,39.5,39.46,39.49,28000.0,27.4165,27.4373,27.4095,27.4304,28000.0
2010-08-31 13:10:00,39.49,39.52,39.49,39.52,49400.0,27.4304,27.4512,27.4304,27.4512,49400.0
2010-08-31 13:15:00,39.52,39.52,39.47,39.48,65100.0,27.4512,27.4512,27.4165,27.4234,65100.0
2010-08-31 13:20:00,39.49,39.53,39.49,39.5,36300.0,27.4304,27.4582,27.4304,27.4373,36300.0
2010-08-31 13:25:00,39.5,39.52,39.49,39.52,60900.0,27.4373,27.4512,27.4304,27.4512,60900.0
2010-08-31 13:30:00,39.53,39.55,39.5,39.51,38800.0,27.4582,27.472,27.4373,27.4443,38800.0
2010-08-31 13:35:00,39.51,39.56,39.49,39.55,63200.0,27.4443,27.479,27.4304,27.472,63200.0
2010-08-31 13:40:00,39.55,39.56,39.52,39.52,30600.0,27.472,27.479,27.4512,27.4512,30600.0
2010-08-31 13:45:00,39.53,39.53,39.5,39.5,36400.0,27.4582,27.4582,27.4373,27.4373,36400.0
2010-08-31 13:50:00,39.51,39.53,39.5,39.52,27800.0,27.4443,27.4582,27.4373,27.4512,27800.0
2010-08-31 13:55:00,39.52,39.54,39.51,39.52,65300.0,27.4512,27.4651,27.4443,27.4512,65300.0
2010-08-31 14:00:00,39.52,39.54,39.44,39.47,122800.0,27.4512,27.4651,27.3956,27.4165,122800.0
2010-08-31 14:05:00,39.46,39.58,39.46,39.55,195100.0,27.4095,27.4929,27.4095,27.472,195100.0
2010-08-31 14:10:00,39.56,39.59,39.54,39.56,94200.0,27.479,27.4998,27.4651,27.479,94200.0
2010-08-31 14:15:00,39.56,39.56,39.43,39.44,151900.0,27.479,27.479,27.3887,27.3956,151900.0
2010-08-31 14:20:00,39.44,39.45,39.38,39.4,148100.0,27.3956,27.4026,27.354,27.3679,148100.0
2010-08-31 14:25:00,39.4,39.44,39.38,39.42,106900.0,27.3679,27.3956,27.354,27.3817,106900.0
2010-08-31 14:30:00,39.42,39.42,39.38,39.4,51000.0,27.3817,27.3817,27.354,27.3679,51000.0
2010-08-31 14:35:00,39.4,39.42,39.29,39.31,321700.0,27.3679,27.3817,27.2914,27.3053,321700.0
2010-08-31 14:40:00,39.31,39.34,39.28,39.3,119200.0,27.3053,27.3262,27.2845,27.2984,119200.0
2010-08-31 14:45:00,39.31,39.32,39.27,39.29,229200.0,27.3053,27.3123,27.2776,27.2914,229200.0
2010-08-31 14:50:00,39.29,39.36,39.28,39.35,127500.0,27.2914,27.3401,27.2845,27.3331,127500.0
2010-08-31 14:55:00,39.36,39.36,39.29,39.3,94700.0,27.3401,27.3401,27.2914,27.2984,94700.0
2010-08-31 15:00:00,39.3,39.36,39.29,39.34,104600.0,27.2984,27.3401,27.2914,27.3262,104600.0
2010-08-31 15:05:00,39.34,39.35,39.29,39.33,154900.0,27.3262,27.3331,27.2914,27.3192,154900.0
2010-08-31 15:10:00,39.33,39.33,39.26,39.29,175000.0,27.3192,27.3192,27.2706,27.2914,175000.0
2010-08-31 15:15:00,39.29,39.34,39.26,39.33,197100.0,27.2914,27.3262,27.2706,27.3192,197100.0
2010-08-31 15:20:00,39.33,39.35,39.3,39.32,160100.0,27.3192,27.3331,27.2984,27.3123,160100.0
2010-08-31 15:25:00,39.32,39.34,39.3,39.33,95800.0,27.3123,27.3262,27.2984,27.3192,95800.0
2010-08-31 15:30:00,39.33,39.38,39.32,39.34,187200.0,27.3192,27.354,27.3123,27.3262,187200.0
2010-08-31 15:35:00,39.34,39.35,39.25,39.28,286600.0,27.3262,27.3331,27.2637,27.2845,286600.0
2010-08-31 15:40:00,39.28,39.37,39.27,39.35,195900.0,27.2845,27.347,27.2776,27.3331,195900.0
2010-08-31 15:45:00,39.36,39.45,39.36,39.4,724800.0,27.3401,27.4026,27.3401,27.3679,724800.0
2010-08-31 15:50:00,39.4,39.41,39.26,39.29,369500.0,27.3679,27.3748,27.2706,27.2914,369500.0
2010-08-31 15:55:00,39.29,39.33,39.25,39.31,1163300.0,27.2914,27.3192,27.2637,27.3053,1163300.0
2010-09-01 09:30:00,39.88,39.94,39.84,39.91,620200.0,27.7013,27.7429,27.6735,27.7221,620200.0
2010-09-01 09:35:00,39.9,39.91,39.84,39.88,159200.0,27.7152,27.7221,27.6735,27.7013,159200.0
2010-09-01 09:40:00,39.89,39.91,39.83,39.84,167600.0,27.7082,27.7221,27.6665,27.6735,167600.0
2010-09-01 09:45:00,39.84,39.87,39.8,39.82,337100.0,27.6735,27.6943,27.6457,27.6596,337100.0
2010-09-01 09:50:00,39.82,39.92,39.8,39.91,807800.0,27.6596,27.7291,27.6457,27.7221,807800.0
2010-09-01 09:55:00,39.91,39.96,39.87,39.94,300900.0,27.7221,27.7568,27.6943,27.7429,300900.0
2010-09-01 10:00:00,39.95,40.22,39.9,40.17,1422100.0,27.7499,27.9374,27.7152,27.9027,1422100.0
2010-09-01 10:05:00,40.17,40.26,40.16,40.19,1463800.0,27.9027,27.9652,27.8958,27.9166,1463800.0
2010-09-01 10:10:00,40.19,40.31,40.19,40.3,695700.0,27.9166,28.0,27.9166,27.993,695700.0
2010-09-01 10:15:00,40.3,40.37,40.28,40.28,906600.0,27.993,28.0416,27.9791,27.9791,906600.0
2010-09-01 10:20:00,40.28,40.3,40.22,40.23,452800.0,27.9791,27.993,27.9374,27.9444,452800.0
2010-09-01 10:25:00,40.23,40.25,40.22,40.23,113800.0,27.9444,27.9583,27.9374,27.9444,113800.0
2010-09-01 10:30:00,40.23,40.3,40.22,40.28,234000.0,27.9444,27.993,27.9374,27.9791,234000.0
2010-09-01 10:35:00,40.28,40.3,40.27,40.29,157600.0,27.9791,27.993,27.9722,27.9861,157600.0
2010-09-01 10:40:00,40.3,40.32,40.27,40.28,89900.0,27.993,28.0069,27.9722,27.9791,89900.0
2010-09-01 10:45:00,40.28,40.3,40.26,40.29,163000.0,27.9791,27.993,27.9652,27.9861,163000.0
2010-09-01 10:50:00,40.28,40.35,40.28,40.35,88800.0,27.9791,28.0277,27.9791,28.0277,88800.0
2010-09-01 10:55:00,40.35,40.41,40.34,40.36,555100.0,28.0277,28.0694,28.0208,28.0347,555100.0
2010-09-01 11:00:00,40.36,40.38,40.36,40.37,110200.0,28.0347,28.0486,28.0347,28.0416,110200.0
2010-09-01 11:05:00,40.37,40.38,40.32,40.32,141100.0,28.0416,28.0486,28.0069,28.0069,141100.0
2010-09-01 11:10:00,40.33,40.34,40.3,40.31,176900.0,28.0138,28.0208,27.993,28.0,176900.0
2010-09-01 11:15:00,40.31,40.31,40.28,40.3,120700.0,28.0,28.0,27.9791,27.993,120700.0
2010-09-01 11:20:00,40.3,40.31,40.28,40.3,85300.0,27.993,28.0,27.9791,27.993,85300.0
2010-09-01 11:25:00,40.3,40.33,40.29,40.33,130100.0,27.993,28.0138,27.9861,28.0138,130100.0
2010-09-01 11:30:00,40.33,40.34,40.32,40.34,94800.0,28.0138,28.0208,28.0069,28.0208,94800.0
2010-09-01 11:35:00,40.34,40.34,40.31,40.33,60900.0,28.0208,28.0208,28.0,28.0138,60900.0
2010-09-01 11:40:00,40.32,40.36,40.3,40.36,153800.0,28.0069,28.0347,27.993,28.0347,153800.0
2010-09-01 11:45:00,40.37,40.38,40.34,40.34,179200.0,28.0416,28.0486,28.0208,28.0208,179200.0
2010-09-01 11:50:00,40.35,40.39,40.35,40.38,69800.0,28.0277,28.0555,28.0277,28.0486,69800.0
2010-09-01 11:55:00,40.37,40.37,40.32,40.34,47900.0,28.0416,28.0416,28.0069,28.0208,47900.0
2010-09-01 12:00:00,40.34,40.36,40.33,40.34,86500.0,28.0208,28.0347,28.0138,28.0208,86500.0
2010-09-01 12:05:00,40.34,40.34,40.33,40.33,89800.0,28.0208,28.0208,28.0138,28.0138,89800.0
2010-09-01 12:10:00,40.33,40.37,40.33,40.35,207600.0,28.0138,28.0416,28.0138,28.0277,207600.0
2010-09-01 12:15:00,40.35,40.36,40.33,40.33,23600.0,28.0277,28.0347,28.0138,28.0138,23600.0
2010-09-01 12:20:00,40.33,40.34,40.3,40.31,41600.0,28.0138,28.0208,27.993,28.0,41600.0
2010-09-01 12:25:00,40.3,40.31,40.29,40.31,30800.0,27.993,28.0,27.9861,28.0,30800.0
2010-09-01 12:30:00,40.31,40.32,40.3,40.3,22500.0,28.0,28.0069,27.993,27.993,22500.0
2010-09-01 12:35:00,40.3,40.3,40.28,40.29,30100.0,27.993,27.993,27.9791,27.9861,30100.0
2010-09-01 12:40:00,40.29,40.32,40.28,40.31,164600.0,27.9861,28.0069,27.9791,28.0,164600.0
2010-09-01 12:45:00,40.31,40.32,40.3,40.3,12500.0,28.0,28.0069,27.993,27.993,12500.0
2010-09-01 12:50:00,40.31,40.31,40.29,40.29,22200.0,28.0,28.0,27.9861,27.9861,22200.0
2010-09-01 12:55:00,40.3,40.31,40.29,40.3,75700.0,27.993,28.0,27.9861,27.993,75700.0
2010-09-01 13:00:00,40.31,40.31,40.28,40.28,14600.0,28.0,28.0,27.9791,27.9791,14600.0
2010-09-01 13:05:00,40.28,40.31,40.28,40.3,35500.0,27.9791,28.0,27.9791,27.993,35500.0
2010-09-01 13:10:00,40.3,40.33,40.3,40.31,48300.0,27.993,28.0138,27.993,28.0,48300.0
2010-09-01 13:15:00,40.31,40.31,40.28,40.29,34400.0,28.0,28.0,27.9791,27.9861,34400.0
2010-09-01 13:20:00,40.29,40.3,40.28,40.29,32800.0,27.9861,27.993,27.9791,27.9861,32800.0
2010-09-01 13:25:00,40.3,40.3,40.28,40.29,28100.0,27.993,27.993,27.9791,27.9861,28100.0
2010-09-01 13:30:00,40.3,40.31,40.29,40.31,26000.0,27.993,28.0,27.9861,28.0,26000.0
2010-09-01 13:35:00,40.31,40.31,40.27,40.28,96600.0,28.0,28.0,27.9722,27.9791,96600.0
2010-09-01 13:40:00,40.28,40.29,40.27,40.28,39600.0,27.9791,27.9861,27.9722,27.9791,39600.0
2010-09-01 13:45:00,40.28,40.32,40.28,40.31,62200.0,27.9791,28.0069,27.9791,28.0,62200.0
2010-09-01 13:50:00,40.31,40.32,40.29,40.3,36200.0,28.0,28.0069,27.9861,27.993,36200.0
2010-09-01 13:55:00,40.3,40.3,40.26,40.27,81800.0,27.993,27.993,27.9652,27.9722,81800.0
2010-09-01 14:00:00,40.27,40.29,40.25,40.26,62300.0,27.9722,27.9861,27.9583,27.9652,62300.0
2010-09-01 14:05:00,40.26,40.3,40.25,40.27,84400.0,27.9652,27.993,27.9583,27.9722,84400.0
2010-09-01 14:10:00,40.26,40.26,40.19,40.2,204300.0,27.9652,27.9652,27.9166,27.9235,204300.0
2010-09-01 14:15:00,40.2,40.23,40.2,40.21,65000.0,27.9235,27.9444,27.9235,27.9305,65000.0
2010-09-01 14:20:00,40.21,40.24,40.19,40.19,71100.0,27.9305,27.9513,27.9166,27.9166,71100.0
2010-09-01 14:25:00,40.19,40.24,40.17,40.23,98100.0,27.9166,27.9513,27.9027,27.9444,98100.0
2010-09-01 14:30:00,40.23,40.25,40.22,40.23,125400.0,27.9444,27.9583,27.9374,27.9444,125400.0
2010-09-01 14:35:00,40.23,40.24,40.18,40.19,53100.0,27.9444,27.9513,27.9097,27.9166,53100.0
2010-09-01 14:40:00,40.19,40.23,40.18,40.21,111000.0,27.9166,27.9444,27.9097,27.9305,111000.0
2010-09-01 14:45:00,40.2,40.23,40.18,40.21,31700.0,27.9235,27.9444,27.9097,27.9305,31700.0
2010-09-01 14:50:00,40.21,40.23,40.2,40.21,49600.0,27.9305,27.9444,27.9235,27.9305,49600.0
2010-09-01 14:55:00,40.2,40.22,40.19,40.2,73300.0,27.9235,27.9374,27.9166,27.9235,73300.0
2010-09-01 15:00:00,40.2,40.21,40.15,40.17,145400.0,27.9235,27.9305,27.8888,27.9027,145400.0
2010-09-01 15:05:00,40.17,40.23,40.16,40.21,138600.0,27.9027,27.9444,27.8958,27.9305,138600.0
2010-09-01 15:10:00,40.2,40.23,40.19,40.22,124100.0,27.9235,27.9444,27.9166,27.9374,124100.0
2010-09-01 15:15:00,40.22,40.22,40.18,40.18,375800.0,27.9374,27.9374,27.9097,27.9097,375800.0
2010-09-01 15:20:00,40.19,40.21,40.15,40.16,148000.0,27.9166,27.9305,27.8888,27.8958,148000.0
2010-09-01 15:25:00,40.16,40.18,40.13,40.16,204700.0,27.8958,27.9097,27.8749,27.8958,204700.0
2010-09-01 15:30:00,40.17,40.2,40.13,40.19,195000.0,27.9027,27.9235,27.8749,27.9166,195000.0
2010-09-01 15:35:00,40.19,40.31,40.19,40.3,710300.0,27.9166,28.0,27.9166,27.993,710300.0
2010-09-01 15:40:00,40.3,40.32,40.3,40.31,376400.0,27.993,28.0069,27.993,28.0,376400.0
2010-09-01 15:45:00,40.31,40.36,40.27,40.33,744800.0,28.0,28.0347,27.9722,28.0138,744800.0
2010-09-01 15:50:00,40.33,40.33,40.26,40.27,856300.0,28.0138,28.0138,27.9652,27.9722,856300.0
2010-09-01 15:55:00,40.27,40.36,40.25,40.29,1894300.0,27.9722,28.0347,27.9583,27.9861,1894300.0
2010-09-02 09:30:00,40.41,40.44,40.36,40.41,291100.0,28.0694,28.0903,28.0347,28.0694,291100.0
2010-09-02 09:35:00,40.41,40.42,40.36,40.41,201700.0,28.0694,28.0764,28.0347,28.0694,201700.0
2010-09-02 09:40:00,40.42,40.42,40.33,40.38,327200.0,28.0764,28.0764,28.0138,28.0486,327200.0
2010-09-02 09:45:00,40.39,40.45,40.36,40.45,428700.0,28.0555,28.0972,28.0347,28.0972,428700.0
2010-09-02 09:50:00,40.45,40.5,40.45,40.48,385900.0,28.0972,28.1319,28.0972,28.118,385900.0
2010-09-02 09:55:00,40.47,40.5,40.47,40.49,175100.0,28.1111,28.1319,28.1111,28.125,175100.0
2010-09-02 10:00:00,40.48,40.57,40.48,40.48,368900.0,28.118,28.1806,28.118,28.118,368900.0
2010-09-02 10:05:00,40.48,40.51,40.42,40.43,414400.0,28.118,28.1389,28.0764,28.0833,414400.0
2010-09-02 10:10:00,40.44,40.47,40.42,40.46,203700.0,28.0903,28.1111,28.0764,28.1041,203700.0
2010-09-02 10:15:00,40.45,40.46,40.37,40.38,237200.0,28.0972,28.1041,28.0416,28.0486,237200.0
2010-09-02 10:20:00,40.37,40.45,40.36,40.43,117800.0,28.0416,28.0972,28.0347,28.0833,117800.0
2010-09-02 10:25:00,40.43,40.47,40.42,40.46,103100.0,28.0833,28.1111,28.0764,28.1041,103100.0
2010-09-02 10:30:00,40.46,40.47,40.42,40.42,86600.0,28.1041,28.1111,28.0764,28.0764,86600.0
2010-09-02 10:35:00,40.42,40.46,40.41,40.46,78900.0,28.0764,28.1041,28.0694,28.1041,78900.0
2010-09-02 10:40:00,40.47,40.5,40.45,40.47,91100.0,28.1111,28.1319,28.0972,28.1111,91100.0
2010-09-02 10:45:00,40.47,40.51,40.47,40.51,95000.0,28.1111,28.1389,28.1111,28.1389,95000.0
2010-09-02 10:50:00,40.52,40.53,40.48,40.48,202900.0,28.1458,28.1528,28.118,28.118,202900.0
2010-09-02 10:55:00,40.49,40.52,40.48,40.5,218600.0,28.125,28.1458,28.118,28.1319,218600.0
2010-09-02 11:00:00,40.49,40.54,40.49,40.51,168800.0,28.125,28.1597,28.125,28.1389,168800.0
2010-09-02 11:05:00,40.52,40.52,40.45,40.45,225000.0,28.1458,28.1458,28.0972,28.0972,225000.0
2010-09-02 11:10:00,40.46,40.47,40.42,40.42,114200.0,28.1041,28.1111,28.0764,28.0764,114200.0
2010-09-02 11:15:00,40.43,40.45,40.41,40.43,138900.0,28.0833,28.0972,28.0694,28.0833,138900.0
2010-09-02 11:20:00,40.43,40.43,40.4,40.42,75300.0,28.0833,28.0833,28.0625,28.0764,75300.0
2010-09-02 11:25:00,40.41,40.42,40.37,40.42,103600.0,28.0694,28.0764,28.0416,28.0764,103600.0
2010-09-02 11:30:00,40.41,40.46,40.41,40.46,65900.0,28.0694,28.1041,28.0694,28.1041,65900.0
2010-09-02 11:35:00,40.45,40.46,40.42,40.45,70700.0,28.0972,28.1041,28.0764,28.0972,70700.0
2010-09-02 11:40:00,40.45,40.48,40.45,40.48,70700.0,28.0972,28.118,28.0972,28.118,70700.0
2010-09-02 11:45:00,40.48,40.51,40.47,40.5,121000.0,28.118,28.1389,28.1111,28.1319,121000.0
2010-09-02 11:50:00,40.5,40.54,40.5,40.52,212200.0,28.1319,28.1597,28.1319,28.1458,212200.0
2010-09-02 11:55:00,40.52,40.53,40.47,40.48,54400.0,28.1458,28.1528,28.1111,28.118,54400.0
2010-09-02 12:00:00,40.47,40.48,40.46,40.46,43100.0,28.1111,28.118,28.1041,28.1041,43100.0
2010-09-02 12:05:00,40.47,40.51,40.47,40.48,116300.0,28.1111,28.1389,28.1111,28.118,116300.0
2010-09-02 12:10:00,40.48,40.5,40.47,40.5,18600.0,28.118,28.1319,28.1111,28.1319,18600.0
2010-09-02 12:15:00,40.5,40.5,40.48,40.48,24200.0,28.1319,28.1319,28.118,28.118,24200.0
2010-09-02 12:20:00,40.49,40.51,40.48,40.51,84800.0,28.125,28.1389,28.118,28.1389,84800.0
2010-09-02 12:25:00,40.5,40.5,40.46,40.49,75400.0,28.1319,28.1319,28.1041,28.125,75400.0
2010-09-02 12:30:00,40.49,40.49,40.48,40.48,22300.0,28.125,28.125,28.118,28.118,22300.0
2010-09-02 12:35:00,40.49,40.5,40.49,40.49,19900.0,28.125,28.1319,28.125,28.125,19900.0
2010-09-02 12:40:00,40.5,40.5,40.47,40.48,59400.0,28.1319,28.1319,28.1111,28.118,59400.0
2010-09-02 12:45:00,40.47,40.49,40.46,40.49,24200.0,28.1111,28.125,28.1041,28.125,24200.0
2010-09-02 12:50:00,40.49,40.49,40.41,40.41,233800.0,28.125,28.125,28.0694,28.0694,233800.0
2010-09-02 12:55:00,40.42,40.44,40.41,40.43,122800.0,28.0764,28.0903,28.0694,28.0833,122800.0
2010-09-02 13:00:00,40.43,40.46,40.43,40.46,113400.0,28.0833,28.1041,28.0833,28.1041,113400.0
2010-09-02 13:05:00,40.45,40.47,40.44,40.44,113100.0,28.0972,28.1111,28.0903,28.0903,113100.0
2010-09-02 13:10:00,40.44,40.44,40.43,40.43,65300.0,28.0903,28.0903,28.0833,28.0833,65300.0
2010-09-02 13:15:00,40.43,40.46,40.43,40.45,131500.0,28.0833,28.1041,28.0833,28.0972,131500.0
2010-09-02 13:20:00,40.46,40.49,40.46,40.47,96000.0,28.1041,28.125,28.1041,28.1111,96000.0
2010-09-02 13:25:00,40.48,40.5,40.47,40.5,227700.0,28.118,28.1319,28.1111,28.1319,227700.0
2010-09-02 13:30:00,40.49,40.52,40.49,40.51,298600.0,28.125,28.1458,28.125,28.1389,298600.0
2010-09-02 13:35:00,40.51,40.54,40.51,40.53,135000.0,28.1389,28.1597,28.1389,28.1528,135000.0
2010-09-02 13:40:00,40.53,40.54,40.53,40.53,38400.0,28.1528,28.1597,28.1528,28.1528,38400.0
2010-09-02 13:45:00,40.53,40.54,40.51,40.51,34300.0,28.1528,28.1597,28.1389,28.1389,34300.0
2010-09-02 13:50:00,40.51,40.53,40.51,40.53,21800.0,28.1389,28.1528,28.1389,28.1528,21800.0
2010-09-02 13:55:00,40.53,40.55,40.52,40.54,106500.0,28.1528,28.1667,28.1458,28.1597,106500.0
2010-09-02 14:00:00,40.54,40.56,40.53,40.55,120600.0,28.1597,28.1736,28.1528,28.1667,120600.0
2010-09-02 14:05:00,40.56,40.59,40.55,40.58,81400.0,28.1736,28.1944,28.1667,28.1875,81400.0
2010-09-02 14:10:00,40.58,40.63,40.58,40.61,88800.0,28.1875,28.2222,28.1875,28.2083,88800.0
2010-09-02 14:15:00,40.62,40.62,40.58,40.6,57900.0,28.2153,28.2153,28.1875,28.2014,57900.0
2010-09-02 14:20:00,40.6,40.62,40.57,40.57,64800.0,28.2014,28.2153,28.1806,28.1806,64800.0
2010-09-02 14:25:00,40.57,40.59,40.56,40.56,54800.0,28.1806,28.1944,28.1736,28.1736,54800.0
2010-09-02 14:30:00,40.57,40.58,40.56,40.57,26900.0,28.1806,28.1875,28.1736,28.1806,26900.0
2010-09-02 14:35:00,40.57,40.59,40.57,40.59,15500.0,28.1806,28.1944,28.1806,28.1944,15500.0
2010-09-02 14:40:00,40.59,40.59,40.55,40.57,75000.0,28.1944,28.1944,28.1667,28.1806,75000.0
2010-09-02 14:45:00,40.57,40.58,40.56,40.56,27400.0,28.1806,28.1875,28.1736,28.1736,27400.0
2010-09-02 14:50:00,40.57,40.59,40.56,40.58,56500.0,28.1806,28.1944,28.1736,28.1875,56500.0
2010-09-02 14:55:00,40.59,40.59,40.56,40.57,74100.0,28.1944,28.1944,28.1736,28.1806,74100.0
2010-09-02 15:00:00,40.56,40.57,40.54,40.55,90300.0,28.1736,28.1806,28.1597,28.1667,90300.0
2010-09-02 15:05:00,40.56,40.6,40.56,40.6,51300.0,28.1736,28.2014,28.1736,28.2014,51300.0
2010-09-02 15:10:00,40.6,40.62,40.57,40.58,115700.0,28.2014,28.2153,28.1806,28.1875,115700.0
2010-09-02 15:15:00,40.58,40.59,40.58,40.58,32100.0,28.1875,28.1944,28.1875,28.1875,32100.0
2010-09-02 15:20:00,40.59,40.61,40.58,40.58,95100.0,28.1944,28.2083,28.1875,28.1875,95100.0
2010-09-02 15:25:00,40.59,40.59,40.56,40.58,69600.0,28.1944,28.1944,28.1736,28.1875,69600.0
2010-09-02 15:30:00,40.59,40.64,40.58,40.63,163600.0,28.1944,28.2292,28.1875,28.2222,163600.0
2010-09-02 15:35:00,40.64,40.68,40.63,40.66,243900.0,28.2292,28.257,28.2222,28.2431,243900.0
2010-09-02 15:40:00,40.66,40.68,40.63,40.64,151700.0,28.2431,28.257,28.2222,28.2292,151700.0
2010-09-02 15:45:00,40.63,40.68,40.63,40.63,266100.0,28.2222,28.257,28.2222,28.2222,266100.0
2010-09-02 15:50:00,40.63,40.64,40.58,40.59,410400.0,28.2222,28.2292,28.1875,28.1944,410400.0
2010-09-02 15:55:00,40.59,40.71,40.58,40.69,1114200.0,28.1944,28.2778,28.1875,28.2639,1114200.0
2010-09-03 09:30:00,41.07,41.08,40.97,41.04,329700.0,28.5279,28.5348,28.4584,28.507,329700.0
2010-09-03 09:35:00,41.04,41.11,41.01,41.08,973400.0,28.507,28.5556,28.4862,28.5348,973400.0
2010-09-03 09:40:00,41.09,41.15,41.09,41.12,378300.0,28.5418,28.5834,28.5418,28.5626,378300.0
2010-09-03 09:45:00,41.12,41.13,41.07,41.07,126800.0,28.5626,28.5695,28.5279,28.5279,126800.0
2010-09-03 09:50:00,41.07,41.1,41.07,41.07,241100.0,28.5279,28.5487,28.5279,28.5279,241100.0
2010-09-03 09:55:00,41.07,41.09,41.06,41.08,209300.0,28.5279,28.5418,28.5209,28.5348,209300.0
2010-09-03 10:00:00,41.07,41.08,40.97,41.04,574400.0,28.5279,28.5348,28.4584,28.507,574400.0
2010-09-03 10:05:00,41.04,41.06,40.93,40.93,408100.0,28.507,28.5209,28.4306,28.4306,408100.0
2010-09-03 10:10:00,40.94,40.96,40.85,40.87,332700.0,28.4376,28.4515,28.375,28.3889,332700.0
2010-09-03 10:15:00,40.87,40.89,40.81,40.86,272000.0,28.3889,28.4028,28.3473,28.382,272000.0
2010-09-03 10:20:00,40.87,40.92,40.86,40.89,99000.0,28.3889,28.4237,28.382,28.4028,99000.0
2010-09-03 10:25:00,40.89,40.89,40.8,40.82,124100.0,28.4028,28.4028,28.3403,28.3542,124100.0
2010-09-03 10:30:00,40.82,40.82,40.75,40.75,315800.0,28.3542,28.3542,28.3056,28.3056,315800.0
2010-09-03 10:35:00,40.76,40.85,40.76,40.83,232400.0,28.3125,28.375,28.3125,28.3612,232400.0
2010-09-03 10:40:00,40.83,40.9,40.82,40.87,138400.0,28.3612,28.4098,28.3542,28.3889,138400.0
2010-09-03 10:45:00,40.87,40.89,40.84,40.87,71400.0,28.3889,28.4028,28.3681,28.3889,71400.0
2010-09-03 10:50:00,40.86,40.87,40.81,40.83,92500.0,28.382,28.3889,28.3473,28.3612,92500.0
2010-09-03 10:55:00,40.83,40.85,40.78,40.85,123000.0,28.3612,28.375,28.3264,28.375,123000.0
2010-09-03 11:00:00,40.86,40.86,40.81,40.82,59300.0,28.382,28.382,28.3473,28.3542,59300.0
2010-09-03 11:05:00,40.82,40.88,40.82,40.87,61100.0,28.3542,28.3959,28.3542,28.3889,61100.0
2010-09-03 11:10:00,40.87,40.91,40.83,40.91,143400.0,28.3889,28.4167,28.3612,28.4167,143400.0
2010-09-03 11:15:00,40.9,40.94,40.88,40.9,131400.0,28.4098,28.4376,28.3959,28.4098,131400.0
2010-09-03 11:20:00,40.9,40.91,40.86,40.86,50100.0,28.4098,28.4167,28.382,28.382,50100.0
2010-09-03 11:25:00,40.86,40.89,40.84,40.86,116700.0,28.382,28.4028,28.3681,28.382,116700.0
2010-09-03 11:30:00,40.85,40.89,40.85,40.88,37000.0,28.375,28.4028,28.375,28.3959,37000.0
2010-09-03 11:35:00,40.87,40.87,40.84,40.87,49000.0,28.3889,28.3889,28.3681,28.3889,49000.0
2010-09-03 11:40:00,40.87,40.89,40.86,40.86,61900.0,28.3889,28.4028,28.382,28.382,61900.0
2010-09-03 11:45:00,40.86,40.87,40.84,40.84,30600.0,28.382,28.3889,28.3681,28.3681,30600.0
2010-09-03 11:50:00,40.84,40.85,40.81,40.85,49400.0,28.3681,28.375,28.3473,28.375,49400.0
2010-09-03 11:55:00,40.85,40.88,40.85,40.86,90600.0,28.375,28.3959,28.375,28.382,90600.0
2010-09-03 12:00:00,40.86,40.89,40.85,40.88,14700.0,28.382,28.4028,28.375,28.3959,14700.0
2010-09-03 12:05:00,40.88,40.9,40.87,40.89,23900.0,28.3959,28.4098,28.3889,28.4028,23900.0
2010-09-03 12:10:00,40.89,40.89,40.88,40.89,9200.0,28.4028,28.4028,28.3959,28.4028,9200.0
2010-09-03 12:15:00,40.9,40.9,40.87,40.87,16400.0,28.4098,28.4098,28.3889,28.3889,16400.0
2010-09-03 12:20:00,40.87,40.89,40.87,40.89,8100.0,28.3889,28.4028,28.3889,28.4028,8100.0
2010-09-03 12:25:00,40.88,40.89,40.86,40.88,10700.0,28.3959,28.4028,28.382,28.3959,10700.0
2010-09-03 12:30:00,40.88,40.89,40.87,40.88,46100.0,28.3959,28.4028,28.3889,28.3959,46100.0
2010-09-03 12:35:00,40.88,40.92,40.88,40.9,111800.0,28.3959,28.4237,28.3959,28.4098,111800.0
2010-09-03 12:40:00,40.9,40.92,40.88,40.91,88500.0,28.4098,28.4237,28.3959,28.4167,88500.0
2010-09-03 12:45:00,40.92,40.92,40.9,40.9,15100.0,28.4237,28.4237,28.4098,28.4098,15100.0
2010-09-03 12:50:00,40.91,40.94,40.91,40.93,60700.0,28.4167,28.4376,28.4167,28.4306,60700.0
2010-09-03 12:55:00,40.93,40.95,40.88,40.89,721300.0,28.4306,28.4445,28.3959,28.4028,721300.0
2010-09-03 13:00:00,40.89,40.95,40.89,40.91,224200.0,28.4028,28.4445,28.4028,28.4167,224200.0
2010-09-03 13:05:00,40.92,40.93,40.88,40.89,268600.0,28.4237,28.4306,28.3959,28.4028,268600.0
2010-09-03 13:10:00,40.89,40.92,40.89,40.91,62700.0,28.4028,28.4237,28.4028,28.4167,62700.0
2010-09-03 13:15:00,40.91,40.92,40.9,40.91,38800.0,28.4167,28.4237,28.4098,28.4167,38800.0
2010-09-03 13:20:00,40.91,40.92,40.88,40.9,35300.0,28.4167,28.4237,28.3959,28.4098,35300.0
2010-09-03 13:25:00,40.91,40.91,40.88,40.89,49100.0,28.4167,28.4167,28.3959,28.4028,49100.0
2010-09-03 13:30:00,40.89,40.93,40.89,40.91,171900.0,28.4028,28.4306,28.4028,28.4167,171900.0
2010-09-03 13:35:00,40.91,40.94,40.91,40.94,64400.0,28.4167,28.4376,28.4167,28.4376,64400.0
2010-09-03 13:40:00,40.95,40.95,40.92,40.93,60700.0,28.4445,28.4445,28.4237,28.4306,60700.0
2010-09-03 13:45:00,40.93,40.94,40.92,40.93,52900.0,28.4306,28.4376,28.4237,28.4306,52900.0
2010-09-03 13:50:00,40.94,40.96,40.93,40.96,41400.0,28.4376,28.4515,28.4306,28.4515,41400.0
2010-09-03 13:55:00,40.95,40.97,40.93,40.95,150800.0,28.4445,28.4584,28.4306,28.4445,150800.0
2010-09-03 14:00:00,40.96,40.97,40.95,40.96,31400.0,28.4515,28.4584,28.4445,28.4515,31400.0
2010-09-03 14:05:00,40.95,40.97,40.95,40.95,28700.0,28.4445,28.4584,28.4445,28.4445,28700.0
2010-09-03 14:10:00,40.95,40.95,40.92,40.93,66400.0,28.4445,28.4445,28.4237,28.4306,66400.0
2010-09-03 14:15:00,40.93,40.97,40.92,40.97,29900.0,28.4306,28.4584,28.4237,28.4584,29900.0
2010-09-03 14:20:00,40.97,40.98,40.95,40.97,36600.0,28.4584,28.4653,28.4445,28.4584,36600.0
2010-09-03 14:25:00,40.98,40.99,40.96,40.97,35000.0,28.4653,28.4723,28.4515,28.4584,35000.0
2010-09-03 14:30:00,40.97,40.99,40.97,40.98,43200.0,28.4584,28.4723,28.4584,28.4653,43200.0
2010-09-03 14:35:00,40.98,40.99,40.92,40.92,420800.0,28.4653,28.4723,28.4237,28.4237,420800.0
2010-09-03 14:40:00,40.92,40.93,40.89,40.92,133800.0,28.4237,28.4306,28.4028,28.4237,133800.0
2010-09-03 14:45:00,40.92,40.92,40.88,40.88,92100.0,28.4237,28.4237,28.3959,28.3959,92100.0
2010-09-03 14:50:00,40.87,40.91,40.87,40.9,34200.0,28.3889,28.4167,28.3889,28.4098,34200.0
2010-09-03 14:55:00,40.9,40.9,40.84,40.84,80000.0,28.4098,28.4098,28.3681,28.3681,80000.0
2010-09-03 15:00:00,40.85,40.89,40.84,40.89,141600.0,28.375,28.4028,28.3681,28.4028,141600.0
2010-09-03 15:05:00,40.89,40.92,40.87,40.91,72700.0,28.4028,28.4237,28.3889,28.4167,72700.0
2010-09-03 15:10:00,40.9,40.93,40.9,40.92,52500.0,28.4098,28.4306,28.4098,28.4237,52500.0
2010-09-03 15:15:00,40.91,40.93,40.9,40.92,33900.0,28.4167,28.4306,28.4098,28.4237,33900.0
2010-09-03 15:20:00,40.92,40.96,40.92,40.95,77200.0,28.4237,28.4515,28.4237,28.4445,77200.0
2010-09-03 15:25:00,40.94,40.97,40.94,40.95,89600.0,28.4376,28.4584,28.4376,28.4445,89600.0
2010-09-03 15:30:00,40.95,40.98,40.86,40.87,106400.0,28.4445,28.4653,28.382,28.3889,106400.0
2010-09-03 15:35:00,40.86,40.9,40.86,40.86,140000.0,28.382,28.4098,28.382,28.382,140000.0
2010-09-03 15:40:00,40.86,40.91,40.85,40.9,415900.0,28.382,28.4167,28.375,28.4098,415900.0
2010-09-03 15:45:00,40.91,40.92,40.83,40.86,413600.0,28.4167,28.4237,28.3612,28.382,413600.0
2010-09-03 15:50:00,40.87,40.88,40.83,40.84,360200.0,28.3889,28.3959,28.3612,28.3681,360200.0
2010-09-03 15:55:00,40.84,40.95,40.83,40.93,1462200.0,28.3681,28.4445,28.3612,28.4306,1462200.0
2010-09-07 09:30:00,41.15,41.18,41.01,41.02,458500.0,28.5834,28.6043,28.4862,28.4931,458500.0
2010-09-07 09:35:00,41.02,41.03,40.93,40.96,784400.0,28.4931,28.5001,28.4306,28.4515,784400.0
2010-09-07 09:40:00,40.96,41.03,40.94,41.01,476300.0,28.4515,28.5001,28.4376,28.4862,476300.0
2010-09-07 09:45:00,41.02,41.03,40.99,40.99,317700.0,28.4931,28.5001,28.4723,28.4723,317700.0
2010-09-07 09:50:00,40.99,40.99,40.84,40.87,973400.0,28.4723,28.4723,28.3681,28.3889,973400.0
2010-09-07 09:55:00,40.87,40.88,40.75,40.75,446700.0,28.3889,28.3959,28.3056,28.3056,446700.0
2010-09-07 10:00:00,40.75,40.77,40.72,40.76,380900.0,28.3056,28.3195,28.2847,28.3125,380900.0
2010-09-07 10:05:00,40.76,40.86,40.75,40.82,585200.0,28.3125,28.382,28.3056,28.3542,585200.0
2010-09-07 10:10:00,40.82,40.86,40.82,40.86,117000.0,28.3542,28.382,28.3542,28.382,117000.0
2010-09-07 10:15:00,40.86,40.86,40.78,40.81,153500.0,28.382,28.382,28.3264,28.3473,153500.0
2010-09-07 10:20:00,40.8,40.8,40.74,40.8,153400.0,28.3403,28.3403,28.2986,28.3403,153400.0
2010-09-07 10:25:00,40.8,40.84,40.79,40.84,259700.0,28.3403,28.3681,28.3334,28.3681,259700.0
2010-09-07 10:30:00,40.83,40.83,40.79,40.83,109000.0,28.3612,28.3612,28.3334,28.3612,109000.0
2010-09-07 10:35:00,40.82,40.83,40.78,40.82,178100.0,28.3542,28.3612,28.3264,28.3542,178100.0
2010-09-07 10:40:00,40.82,40.86,40.82,40.83,147200.0,28.3542,28.382,28.3542,28.3612,147200.0
2010-09-07 10:45:00,40.84,40.87,40.83,40.85,83000.0,28.3681,28.3889,28.3612,28.375,83000.0
2010-09-07 10:50:00,40.85,40.87,40.81,40.81,139000.0,28.375,28.3889,28.3473,28.3473,139000.0
2010-09-07 10:55:00,40.81,40.87,40.79,40.86,192200.0,28.3473,28.3889,28.3334,28.382,192200.0
2010-09-07 11:00:00,40.87,40.9,40.8,40.81,2082400.0,28.3889,28.4098,28.3403,28.3473,2082400.0
2010-09-07 11:05:00,40.8,40.85,40.8,40.82,321700.0,28.3403,28.375,28.3403,28.3542,321700.0
2010-09-07 11:10:00,40.81,40.82,40.77,40.78,171900.0,28.3473,28.3542,28.3195,28.3264,171900.0
2010-09-07 11:15:00,40.79,40.8,40.75,40.77,263600.0,28.3334,28.3403,28.3056,28.3195,263600.0
2010-09-07 11:20:00,40.78,40.83,40.78,40.82,241900.0,28.3264,28.3612,28.3264,28.3542,241900.0
2010-09-07 11:25:00,40.82,40.83,40.8,40.82,166300.0,28.3542,28.3612,28.3403,28.3542,166300.0
2010-09-07 11:30:00,40.82,40.84,40.78,40.79,240400.0,28.3542,28.3681,28.3264,28.3334,240400.0
2010-09-07 11:35:00,40.79,40.79,40.76,40.79,103600.0,28.3334,28.3334,28.3125,28.3334,103600.0
2010-09-07 11:40:00,40.79,40.81,40.78,40.81,154200.0,28.3334,28.3473,28.3264,28.3473,154200.0
2010-09-07 11:45:00,40.8,40.81,40.78,40.8,126000.0,28.3403,28.3473,28.3264,28.3403,126000.0
2010-09-07 11:50:00,40.8,40.81,40.77,40.77,50500.0,28.3403,28.3473,28.3195,28.3195,50500.0
2010-09-07 11:55:00,40.78,40.83,40.78,40.82,153300.0,28.3264,28.3612,28.3264,28.3542,153300.0
2010-09-07 12:00:00,40.82,40.82,40.81,40.82,37100.0,28.3542,28.3542,28.3473,28.3542,37100.0
2010-09-07 12:05:00,40.82,40.84,40.82,40.83,48800.0,28.3542,28.3681,28.3542,28.3612,48800.0
2010-09-07 12:10:00,40.83,40.83,40.8,40.81,64900.0,28.3612,28.3612,28.3403,28.3473,64900.0
2010-09-07 12:15:00,40.8,40.8,40.74,40.75,1064600.0,28.3403,28.3403,28.2986,28.3056,1064600.0
2010-09-07 12:20:00,40.74,40.77,40.69,40.71,763800.0,28.2986,28.3195,28.2639,28.2778,763800.0
2010-09-07 12:25:00,40.7,40.72,40.68,40.71,404000.0,28.2709,28.2847,28.257,28.2778,404000.0
2010-09-07 12:30:00,40.7,40.71,40.65,40.68,300400.0,28.2709,28.2778,28.2361,28.257,300400.0
2010-09-07 12:35:00,40.68,40.69,40.66,40.66,149700.0,28.257,28.2639,28.2431,28.2431,149700.0
2010-09-07 12:40:00,40.66,40.7,40.66,40.7,118600.0,28.2431,28.2709,28.2431,28.2709,118600.0
2010-09-07 12:45:00,40.7,40.71,40.68,40.69,65000.0,28.2709,28.2778,28.257,28.2639,65000.0
2010-09-07 12:50:00,40.69,40.72,40.66,40.71,123500.0,28.2639,28.2847,28.2431,28.2778,123500.0
2010-09-07 12:55:00,40.71,40.72,40.69,40.72,95700.0,28.2778,28.2847,28.2639,28.2847,95700.0
2010-09-07 13:00:00,40.72,40.73,40.69,40.7,70000.0,28.2847,28.2917,28.2639,28.2709,70000.0
2010-09-07 13:05:00,40.7,40.7,40.64,40.66,159600.0,28.2709,28.2709,28.2292,28.2431,159600.0
2010-09-07 13:10:00,40.66,40.69,40.66,40.68,68400.0,28.2431,28.2639,28.2431,28.257,68400.0
2010-09-07 13:15:00,40.69,40.71,40.68,40.69,57200.0,28.2639,28.2778,28.257,28.2639,57200.0
2010-09-07 13:20:00,40.69,40.7,40.66,40.68,44300.0,28.2639,28.2709,28.2431,28.257,44300.0
2010-09-07 13:25:00,40.68,40.71,40.68,40.69,149800.0,28.257,28.2778,28.257,28.2639,149800.0
2010-09-07 13:30:00,40.7,40.76,40.69,40.75,600300.0,28.2709,28.3125,28.2639,28.3056,600300.0
2010-09-07 13:35:00,40.74,40.75,40.73,40.73,47400.0,28.2986,28.3056,28.2917,28.2917,47400.0
2010-09-07 13:40:00,40.74,40.74,40.71,40.71,61200.0,28.2986,28.2986,28.2778,28.2778,61200.0
2010-09-07 13:45:00,40.71,40.72,40.71,40.72,31900.0,28.2778,28.2847,28.2778,28.2847,31900.0
2010-09-07 13:50:00,40.71,40.73,40.71,40.73,49000.0,28.2778,28.2917,28.2778,28.2917,49000.0
2010-09-07 13:55:00,40.73,40.75,40.72,40.74,124100.0,28.2917,28.3056,28.2847,28.2986,124100.0
2010-09-07 14:00:00,40.75,40.75,40.73,40.75,150500.0,28.3056,28.3056,28.2917,28.3056,150500.0
2010-09-07 14:05:00,40.75,40.75,40.71,40.72,85900.0,28.3056,28.3056,28.2778,28.2847,85900.0
2010-09-07 14:10:00,40.72,40.75,40.71,40.74,114200.0,28.2847,28.3056,28.2778,28.2986,114200.0
2010-09-07 14:15:00,40.74,40.84,40.74,40.8,654100.0,28.2986,28.3681,28.2986,28.3403,654100.0
2010-09-07 14:20:00,40.8,40.81,40.79,40.8,64300.0,28.3403,28.3473,28.3334,28.3403,64300.0
2010-09-07 14:25:00,40.81,40.82,40.77,40.79,74900.0,28.3473,28.3542,28.3195,28.3334,74900.0
2010-09-07 14:30:00,40.78,40.78,40.73,40.73,166600.0,28.3264,28.3264,28.2917,28.2917,166600.0
2010-09-07 14:35:00,40.73,40.74,40.7,40.7,90700.0,28.2917,28.2986,28.2709,28.2709,90700.0
2010-09-07 14:40:00,40.7,40.71,40.68,40.69,74900.0,28.2709,28.2778,28.257,28.2639,74900.0
2010-09-07 14:45:00,40.68,40.7,40.67,40.68,62600.0,28.257,28.2709,28.25,28.257,62600.0
2010-09-07 14:50:00,40.68,40.69,40.66,40.66,107400.0,28.257,28.2639,28.2431,28.2431,107400.0
2010-09-07 14:55:00,40.66,40.67,40.61,40.62,390400.0,28.2431,28.25,28.2083,28.2153,390400.0
2010-09-07 15:00:00,40.61,40.63,40.58,40.61,465100.0,28.2083,28.2222,28.1875,28.2083,465100.0
2010-09-07 15:05:00,40.61,40.62,40.58,40.59,177900.0,28.2083,28.2153,28.1875,28.1944,177900.0
2010-09-07 15:10:00,40.58,40.62,40.58,40.62,114500.0,28.1875,28.2153,28.1875,28.2153,114500.0
2010-09-07 15:15:00,40.62,40.64,40.6,40.64,314400.0,28.2153,28.2292,28.2014,28.2292,314400.0
2010-09-07 15:20:00,40.63,40.68,40.63,40.64,510600.0,28.2222,28.257,28.2222,28.2292,510600.0
2010-09-07 15:25:00,40.65,40.65,40.63,40.64,220600.0,28.2361,28.2361,28.2222,28.2292,220600.0
2010-09-07 15:30:00,40.64,40.65,40.58,40.61,273800.0,28.2292,28.2361,28.1875,28.2083,273800.0
2010-09-07 15:35:00,40.61,40.65,40.58,40.64,503300.0,28.2083,28.2361,28.1875,28.2292,503300.0
2010-09-07 15:40:00,40.64,40.65,40.6,40.62,354700.0,28.2292,28.2361,28.2014,28.2153,354700.0
2010-09-07 15:45:00,40.63,40.64,40.59,40.59,484300.0,28.2222,28.2292,28.1944,28.1944,484300.0
2010-09-07 15:50:00,40.59,40.6,40.54,40.55,861000.0,28.1944,28.2014,28.1597,28.1667,861000.0
2010-09-07 15:55:00,40.55,40.57,40.49,40.54,2015500.0,28.1667,28.1806,28.125,28.1597,2015500.0
2010-09-08 09:30:00,40.6,40.6,40.53,40.57,261100.0,28.2014,28.2014,28.1528,28.1806,261100.0
2010-09-08 09:35:00,40.58,40.71,40.54,40.69,464600.0,28.1875,28.2778,28.1597,28.2639,464600.0
2010-09-08 09:40:00,40.69,40.76,40.66,40.76,354700.0,28.2639,28.3125,28.2431,28.3125,354700.0
2010-09-08 09:45:00,40.76,40.77,40.7,40.71,102400.0,28.3125,28.3195,28.2709,28.2778,102400.0
2010-09-08 09:50:00,40.7,40.72,40.63,40.67,280100.0,28.2709,28.2847,28.2222,28.25,280100.0
2010-09-08 09:55:00,40.67,40.74,40.66,40.71,110900.0,28.25,28.2986,28.2431,28.2778,110900.0
2010-09-08 10:00:00,40.72,40.75,40.69,40.72,96600.0,28.2847,28.3056,28.2639,28.2847,96600.0
2010-09-08 10:05:00,40.72,40.73,40.66,40.7,102200.0,28.2847,28.2917,28.2431,28.2709,102200.0
2010-09-08 10:10:00,40.71,40.81,40.7,40.79,243800.0,28.2778,28.3473,28.2709,28.3334,243800.0
2010-09-08 10:15:00,40.79,40.81,40.72,40.72,317100.0,28.3334,28.3473,28.2847,28.2847,317100.0
2010-09-08 10:20:00,40.72,40.75,40.72,40.72,99700.0,28.2847,28.3056,28.2847,28.2847,99700.0
2010-09-08 10:25:00,40.73,40.81,40.72,40.75,304600.0,28.2917,28.3473,28.2847,28.3056,304600.0
2010-09-08 10:30:00,40.76,40.81,40.74,40.79,156100.0,28.3125,28.3473,28.2986,28.3334,156100.0
2010-09-08 10:35:00,40.79,40.84,40.79,40.81,335500.0,28.3334,28.3681,28.3334,28.3473,335500.0
2010-09-08 10:40:00,40.81,40.83,40.79,40.81,123200.0,28.3473,28.3612,28.3334,28.3473,123200.0
2010-09-08 10:45:00,40.8,40.82,40.79,40.81,286300.0,28.3403,28.3542,28.3334,28.3473,286300.0
2010-09-08 10:50:00,40.81,40.81,40.79,40.81,285200.0,28.3473,28.3473,28.3334,28.3473,285200.0
2010-09-08 10:55:00,40.8,40.81,40.79,40.79,238200.0,28.3403,28.3473,28.3334,28.3334,238200.0
2010-09-08 11:00:00,40.8,40.86,40.8,40.85,187900.0,28.3403,28.382,28.3403,28.375,187900.0
2010-09-08 11:05:00,40.85,40.86,40.84,40.85,149500.0,28.375,28.382,28.3681,28.375,149500.0
2010-09-08 11:10:00,40.85,40.87,40.84,40.85,151700.0,28.375,28.3889,28.3681,28.375,151700.0
2010-09-08 11:15:00,40.85,40.86,40.85,40.86,31300.0,28.375,28.382,28.375,28.382,31300.0
2010-09-08 11:20:00,40.86,40.87,40.82,40.83,222700.0,28.382,28.3889,28.3542,28.3612,222700.0
2010-09-08 11:25:00,40.84,40.87,40.83,40.87,93100.0,28.3681,28.3889,28.3612,28.3889,93100.0
2010-09-08 11:30:00,40.87,40.87,40.84,40.86,241600.0,28.3889,28.3889,28.3681,28.382,241600.0
2010-09-08 11:35:00,40.86,40.87,40.84,40.84,273100.0,28.382,28.3889,28.3681,28.3681,273100.0
2010-09-08 11:40:00,40.84,40.87,40.83,40.86,732000.0,28.3681,28.3889,28.3612,28.382,732000.0
2010-09-08 11:45:00,40.87,40.87,40.86,40.86,28200.0,28.3889,28.3889,28.382,28.382,28200.0
2010-09-08 11:50:00,40.86,40.87,40.85,40.85,92300.0,28.382,28.3889,28.375,28.375,92300.0
2010-09-08 11:55:00,40.85,40.87,40.85,40.85,199600.0,28.375,28.3889,28.375,28.375,199600.0
2010-09-08 12:00:00,40.85,40.87,40.85,40.87,140100.0,28.375,28.3889,28.375,28.3889,140100.0
2010-09-08 12:05:00,40.87,40.88,40.86,40.87,94700.0,28.3889,28.3959,28.382,28.3889,94700.0
2010-09-08 12:10:00,40.87,40.88,40.84,40.87,647500.0,28.3889,28.3959,28.3681,28.3889,647500.0
2010-09-08 12:15:00,40.88,40.89,40.86,40.86,86000.0,28.3959,28.4028,28.382,28.382,86000.0
2010-09-08 12:20:00,40.87,40.88,40.86,40.86,71000.0,28.3889,28.3959,28.382,28.382,71000.0
2010-09-08 12:25:00,40.87,40.89,40.86,40.89,63500.0,28.3889,28.4028,28.382,28.4028,63500.0
2010-09-08 12:30:00,40.89,40.89,40.86,40.88,92900.0,28.4028,28.4028,28.382,28.3959,92900.0
2010-09-08 12:35:00,40.88,40.9,40.88,40.9,141600.0,28.3959,28.4098,28.3959,28.4098,141600.0
2010-09-08 12:40:00,40.89,40.92,40.89,40.9,66500.0,28.4028,28.4237,28.4028,28.4098,66500.0
2010-09-08 12:45:00,40.9,40.92,40.89,40.89,43400.0,28.4098,28.4237,28.4028,28.4028,43400.0
2010-09-08 12:50:00,40.89,40.94,40.88,40.9,305600.0,28.4028,28.4376,28.3959,28.4098,305600.0
2010-09-08 12:55:00,40.9,40.92,40.9,40.91,76000.0,28.4098,28.4237,28.4098,28.4167,76000.0
2010-09-08 13:00:00,40.9,40.92,40.88,40.89,130000.0,28.4098,28.4237,28.3959,28.4028,130000.0
2010-09-08 13:05:00,40.88,40.89,40.84,40.85,79600.0,28.3959,28.4028,28.3681,28.375,79600.0
2010-09-08 13:10:00,40.85,40.85,40.84,40.85,10700.0,28.375,28.375,28.3681,28.375,10700.0
2010-09-08 13:15:00,40.85,40.85,40.83,40.83,17000.0,28.375,28.375,28.3612,28.3612,17000.0
2010-09-08 13:20:00,40.83,40.85,40.83,40.85,24700.0,28.3612,28.375,28.3612,28.375,24700.0
2010-09-08 13:25:00,40.85,40.85,40.82,40.83,53900.0,28.375,28.375,28.3542,28.3612,53900.0
2010-09-08 13:30:00,40.84,40.85,40.82,40.84,29700.0,28.3681,28.375,28.3542,28.3681,29700.0
2010-09-08 13:35:00,40.83,40.84,40.8,40.8,17800.0,28.3612,28.3681,28.3403,28.3403,17800.0
2010-09-08 13:40:00,40.8,40.8,40.75,40.75,76500.0,28.3403,28.3403,28.3056,28.3056,76500.0
2010-09-08 13:45:00,40.75,40.75,40.71,40.74,69400.0,28.3056,28.3056,28.2778,28.2986,69400.0
2010-09-08 13:50:00,40.75,40.76,40.72,40.73,47500.0,28.3056,28.3125,28.2847,28.2917,47500.0
2010-09-08 13:55:00,40.74,40.75,40.71,40.75,34400.0,28.2986,28.3056,28.2778,28.3056,34400.0
2010-09-08 14:00:00,40.75,40.75,40.67,40.69,199900.0,28.3056,28.3056,28.25,28.2639,199900.0
2010-09-08 14:05:00,40.7,40.74,40.67,40.72,129300.0,28.2709,28.2986,28.25,28.2847,129300.0
2010-09-08 14:10:00,40.71,40.74,40.69,40.74,67000.0,28.2778,28.2986,28.2639,28.2986,67000.0
2010-09-08 14:15:00,40.75,40.76,40.73,40.75,53900.0,28.3056,28.3125,28.2917,28.3056,53900.0
2010-09-08 14:20:00,40.75,40.8,40.75,40.8,40500.0,28.3056,28.3403,28.3056,28.3403,40500.0
2010-09-08 14:25:00,40.8,40.8,40.78,40.78,37700.0,28.3403,28.3403,28.3264,28.3264,37700.0
2010-09-08 14:30:00,40.78,40.81,40.78,40.8,54100.0,28.3264,28.3473,28.3264,28.3403,54100.0
2010-09-08 14:35:00,40.8,40.8,40.76,40.77,50600.0,28.3403,28.3403,28.3125,28.3195,50600.0
2010-09-08 14:40:00,40.78,40.82,40.78,40.8,52000.0,28.3264,28.3542,28.3264,28.3403,52000.0
2010-09-08 14:45:00,40.8,40.82,40.8,40.81,34500.0,28.3403,28.3542,28.3403,28.3473,34500.0
2010-09-08 14:50:00,40.81,40.82,40.8,40.8,26800.0,28.3473,28.3542,28.3403,28.3403,26800.0
2010-09-08 14:55:00,40.81,40.82,40.78,40.78,57600.0,28.3473,28.3542,28.3264,28.3264,57600.0
2010-09-08 15:00:00,40.79,40.82,40.78,40.82,101800.0,28.3334,28.3542,28.3264,28.3542,101800.0
2010-09-08 15:05:00,40.81,40.84,40.81,40.82,64900.0,28.3473,28.3681,28.3473,28.3542,64900.0
2010-09-08 15:10:00,40.82,40.83,40.78,40.8,37300.0,28.3542,28.3612,28.3264,28.3403,37300.0
2010-09-08 15:15:00,40.79,40.81,40.77,40.77,58800.0,28.3334,28.3473,28.3195,28.3195,58800.0
2010-09-08 15:20:00,40.77,40.8,40.71,40.72,79600.0,28.3195,28.3403,28.2778,28.2847,79600.0
2010-09-08 15:25:00,40.72,40.75,40.71,40.71,52600.0,28.2847,28.3056,28.2778,28.2778,52600.0
2010-09-08 15:30:00,40.71,40.76,40.7,40.75,113700.0,28.2778,28.3125,28.2709,28.3056,113700.0
2010-09-08 15:35:00,40.75,40.8,40.74,40.77,107800.0,28.3056,28.3403,28.2986,28.3195,107800.0
2010-09-08 15:40:00,40.76,40.79,40.69,40.69,148200.0,28.3125,28.3334,28.2639,28.2639,148200.0
2010-09-08 15:45:00,40.69,40.71,40.65,40.67,213600.0,28.2639,28.2778,28.2361,28.25,213600.0
2010-09-08 15:50:00,40.66,40.71,40.64,40.69,350000.0,28.2431,28.2778,28.2292,28.2639,350000.0
2010-09-08 15:55:00,40.68,40.75,40.64,40.73,859700.0,28.257,28.3056,28.2292,28.2917,859700.0
2010-09-09 09:30:00,41.05,41.08,40.98,41.01,500000.0,28.514,28.5348,28.4653,28.4862,500000.0
2010-09-09 09:35:00,41.01,41.03,40.99,41.02,181000.0,28.4862,28.5001,28.4723,28.4931,181000.0
2010-09-09 09:40:00,41.02,41.03,40.97,40.97,342100.0,28.4931,28.5001,28.4584,28.4584,342100.0
2010-09-09 09:45:00,40.97,40.98,40.9,40.9,299900.0,28.4584,28.4653,28.4098,28.4098,299900.0
2010-09-09 09:50:00,40.9,40.97,40.89,40.95,231100.0,28.4098,28.4584,28.4028,28.4445,231100.0
2010-09-09 09:55:00,40.95,40.97,40.92,40.94,412200.0,28.4445,28.4584,28.4237,28.4376,412200.0
2010-09-09 10:00:00,40.93,40.95,40.9,40.92,340400.0,28.4306,28.4445,28.4098,28.4237,340400.0
2010-09-09 10:05:00,40.92,40.96,40.89,40.89,184900.0,28.4237,28.4515,28.4028,28.4028,184900.0
2010-09-09 10:10:00,40.9,40.92,40.82,40.84,259800.0,28.4098,28.4237,28.3542,28.3681,259800.0
2010-09-09 10:15:00,40.84,40.87,40.82,40.84,183200.0,28.3681,28.3889,28.3542,28.3681,183200.0
2010-09-09 10:20:00,40.85,40.88,40.84,40.88,108700.0,28.375,28.3959,28.3681,28.3959,108700.0
2010-09-09 10:25:00,40.88,40.9,40.86,40.9,67900.0,28.3959,28.4098,28.382,28.4098,67900.0
2010-09-09 10:30:00,40.89,40.9,40.85,40.87,109200.0,28.4028,28.4098,28.375,28.3889,109200.0
2010-09-09 10:35:00,40.87,40.93,40.87,40.92,174500.0,28.3889,28.4306,28.3889,28.4237,174500.0
2010-09-09 10:40:00,40.92,40.94,40.9,40.91,234000.0,28.4237,28.4376,28.4098,28.4167,234000.0
2010-09-09 10:45:00,40.91,40.98,40.91,40.97,209600.0,28.4167,28.4653,28.4167,28.4584,209600.0
2010-09-09 10:50:00,40.98,40.99,40.96,40.98,361100.0,28.4653,28.4723,28.4515,28.4653,361100.0
2010-09-09 10:55:00,40.99,41.0,40.92,40.92,104800.0,28.4723,28.4792,28.4237,28.4237,104800.0
2010-09-09 11:00:00,40.93,40.99,40.92,40.98,127400.0,28.4306,28.4723,28.4237,28.4653,127400.0
2010-09-09 11:05:00,40.99,41.0,40.98,40.99,123600.0,28.4723,28.4792,28.4653,28.4723,123600.0
2010-09-09 11:10:00,41.0,41.03,40.99,41.02,79100.0,28.4792,28.5001,28.4723,28.4931,79100.0
2010-09-09 11:15:00,41.02,41.03,40.96,40.96,196300.0,28.4931,28.5001,28.4515,28.4515,196300.0
2010-09-09 11:20:00,40.96,40.97,40.95,40.96,56900.0,28.4515,28.4584,28.4445,28.4515,56900.0
2010-09-09 11:25:00,40.97,40.98,40.95,40.97,142300.0,28.4584,28.4653,28.4445,28.4584,142300.0
2010-09-09 11:30:00,40.97,41.0,40.96,41.0,184800.0,28.4584,28.4792,28.4515,28.4792,184800.0
2010-09-09 11:35:00,40.99,40.99,40.97,40.97,47500.0,28.4723,28.4723,28.4584,28.4584,47500.0
2010-09-09 11:40:00,40.97,40.99,40.97,40.99,27200.0,28.4584,28.4723,28.4584,28.4723,27200.0
2010-09-09 11:45:00,40.99,40.99,40.97,40.98,25300.0,28.4723,28.4723,28.4584,28.4653,25300.0
2010-09-09 11:50:00,40.97,40.98,40.93,40.94,74200.0,28.4584,28.4653,28.4306,28.4376,74200.0
2010-09-09 11:55:00,40.93,40.94,40.92,40.93,25500.0,28.4306,28.4376,28.4237,28.4306,25500.0
2010-09-09 12:00:00,40.93,40.96,40.92,40.96,43200.0,28.4306,28.4515,28.4237,28.4515,43200.0
2010-09-09 12:05:00,40.96,40.97,40.94,40.95,41900.0,28.4515,28.4584,28.4376,28.4445,41900.0
2010-09-09 12:10:00,40.95,40.96,40.95,40.96,6100.0,28.4445,28.4515,28.4445,28.4515,6100.0
2010-09-09 12:15:00,40.95,40.96,40.93,40.94,66100.0,28.4445,28.4515,28.4306,28.4376,66100.0
2010-09-09 12:20:00,40.93,40.95,40.93,40.95,17300.0,28.4306,28.4445,28.4306,28.4445,17300.0
2010-09-09 12:25:00,40.95,40.96,40.94,40.96,33400.0,28.4445,28.4515,28.4376,28.4515,33400.0
2010-09-09 12:30:00,40.95,40.96,40.95,40.95,24900.0,28.4445,28.4515,28.4445,28.4445,24900.0
2010-09-09 12:35:00,40.95,40.96,40.93,40.95,106800.0,28.4445,28.4515,28.4306,28.4445,106800.0
2010-09-09 12:40:00,40.96,40.96,40.95,40.96,7000.0,28.4515,28.4515,28.4445,28.4515,7000.0
2010-09-09 12:45:00,40.95,40.96,40.9,40.91,151600.0,28.4445,28.4515,28.4098,28.4167,151600.0
2010-09-09 12:50:00,40.92,40.92,40.87,40.88,116400.0,28.4237,28.4237,28.3889,28.3959,116400.0
2010-09-09 12:55:00,40.89,40.89,40.85,40.85,179000.0,28.4028,28.4028,28.375,28.375,179000.0
2010-09-09 13:00:00,40.84,40.85,40.8,40.85,219100.0,28.3681,28.375,28.3403,28.375,219100.0
2010-09-09 13:05:00,40.86,40.86,40.82,40.83,33700.0,28.382,28.382,28.3542,28.3612,33700.0
2010-09-09 13:10:00,40.82,40.83,40.77,40.78,61800.0,28.3542,28.3612,28.3195,28.3264,61800.0
2010-09-09 13:15:00,40.77,40.84,40.77,40.83,78000.0,28.3195,28.3681,28.3195,28.3612,78000.0
2010-09-09 13:20:00,40.83,40.84,40.82,40.83,24200.0,28.3612,28.3681,28.3542,28.3612,24200.0
2010-09-09 13:25:00,40.84,40.84,40.79,40.79,45700.0,28.3681,28.3681,28.3334,28.3334,45700.0
2010-09-09 13:30:00,40.78,40.8,40.75,40.79,113200.0,28.3264,28.3403,28.3056,28.3334,113200.0
2010-09-09 13:35:00,40.79,40.84,40.79,40.8,113300.0,28.3334,28.3681,28.3334,28.3403,113300.0
2010-09-09 13:40:00,40.8,40.83,40.79,40.83,77800.0,28.3403,28.3612,28.3334,28.3612,77800.0
2010-09-09 13:45:00,40.83,40.87,40.8,40.87,77300.0,28.3612,28.3889,28.3403,28.3889,77300.0
2010-09-09 13:50:00,40.87,40.88,40.85,40.85,67400.0,28.3889,28.3959,28.375,28.375,67400.0
2010-09-09 13:55:00,40.85,40.85,40.78,40.8,73300.0,28.375,28.375,28.3264,28.3403,73300.0
2010-09-09 14:00:00,40.81,40.85,40.81,40.85,44800.0,28.3473,28.375,28.3473,28.375,44800.0
2010-09-09 14:05:00,40.85,40.85,40.81,40.82,56800.0,28.375,28.375,28.3473,28.3542,56800.0
2010-09-09 14:10:00,40.82,40.83,40.8,40.81,102900.0,28.3542,28.3612,28.3403,28.3473,102900.0
2010-09-09 14:15:00,40.81,40.84,40.78,40.82,49400.0,28.3473,28.3681,28.3264,28.3542,49400.0
2010-09-09 14:20:00,40.82,40.82,40.8,40.8,178900.0,28.3542,28.3542,28.3403,28.3403,178900.0
2010-09-09 14:25:00,40.81,40.84,40.79,40.82,81200.0,28.3473,28.3681,28.3334,28.3542,81200.0
2010-09-09 14:30:00,40.83,40.87,40.81,40.86,85200.0,28.3612,28.3889,28.3473,28.382,85200.0
2010-09-09 14:35:00,40.87,40.89,40.86,40.88,95000.0,28.3889,28.4028,28.382,28.3959,95000.0
2010-09-09 14:40:00,40.87,40.87,40.84,40.86,42800.0,28.3889,28.3889,28.3681,28.382,42800.0
2010-09-09 14:45:00,40.85,40.88,40.85,40.87,11100.0,28.375,28.3959,28.375,28.3889,11100.0
2010-09-09 14:50:00,40.87,40.88,40.86,40.86,44000.0,28.3889,28.3959,28.382,28.382,44000.0
2010-09-09 14:55:00,40.86,40.9,40.86,40.89,111000.0,28.382,28.4098,28.382,28.4028,111000.0
2010-09-09 15:00:00,40.89,40.91,40.89,40.9,64400.0,28.4028,28.4167,28.4028,28.4098,64400.0
2010-09-09 15:05:00,40.9,40.92,40.89,40.89,95100.0,28.4098,28.4237,28.4028,28.4028,95100.0
2010-09-09 15:10:00,40.89,40.9,40.88,40.89,22400.0,28.4028,28.4098,28.3959,28.4028,22400.0
2010-09-09 15:15:00,40.88,40.92,40.88,40.9,54400.0,28.3959,28.4237,28.3959,28.4098,54400.0
2010-09-09 15:20:00,40.9,40.92,40.9,40.92,41300.0,28.4098,28.4237,28.4098,28.4237,41300.0
2010-09-09 15:25:00,40.92,40.94,40.91,40.93,80800.0,28.4237,28.4376,28.4167,28.4306,80800.0
2010-09-09 15:30:00,40.93,40.94,40.92,40.94,27000.0,28.4306,28.4376,28.4237,28.4376,27000.0
2010-09-09 15:35:00,40.93,40.95,40.92,40.95,86600.0,28.4306,28.4445,28.4237,28.4445,86600.0
2010-09-09 15:40:00,40.95,40.96,40.94,40.94,105000.0,28.4445,28.4515,28.4376,28.4376,105000.0
2010-09-09 15:45:00,40.94,40.94,40.89,40.9,87100.0,28.4376,28.4376,28.4028,28.4098,87100.0
2010-09-09 15:50:00,40.9,40.9,40.84,40.84,500200.0,28.4098,28.4098,28.3681,28.3681,500200.0
2010-09-09 15:55:00,40.84,40.93,40.84,40.91,853800.0,28.3681,28.4306,28.3681,28.4167,853800.0
2010-09-10 09:30:00,40.79,40.94,40.79,40.82,836100.0,28.3334,28.4376,28.3334,28.3542,836100.0
2010-09-10 09:35:00,40.82,40.84,40.8,40.8,63600.0,28.3542,28.3681,28.3403,28.3403,63600.0
2010-09-10 09:40:00,40.8,40.8,40.77,40.8,164400.0,28.3403,28.3403,28.3195,28.3403,164400.0
2010-09-10 09:45:00,40.79,40.86,40.79,40.83,236500.0,28.3334,28.382,28.3334,28.3612,236500.0
2010-09-10 09:50:00,40.82,40.94,40.82,40.91,214900.0,28.3542,28.4376,28.3542,28.4167,214900.0
2010-09-10 09:55:00,40.92,40.96,40.89,40.9,185200.0,28.4237,28.4515,28.4028,28.4098,185200.0
2010-09-10 10:00:00,40.89,40.9,40.85,40.89,121700.0,28.4028,28.4098,28.375,28.4028,121700.0
2010-09-10 10:05:00,40.88,40.89,40.84,40.89,109800.0,28.3959,28.4028,28.3681,28.4028,109800.0
2010-09-10 10:10:00,40.89,40.91,40.86,40.9,80400.0,28.4028,28.4167,28.382,28.4098,80400.0
2010-09-10 10:15:00,40.9,40.91,40.87,40.91,121400.0,28.4098,28.4167,28.3889,28.4167,121400.0
2010-09-10 10:20:00,40.91,40.93,40.89,40.9,103500.0,28.4167,28.4306,28.4028,28.4098,103500.0
2010-09-10 10:25:00,40.9,40.92,40.88,40.91,67900.0,28.4098,28.4237,28.3959,28.4167,67900.0
2010-09-10 10:30:00,40.92,40.98,40.92,40.96,165800.0,28.4237,28.4653,28.4237,28.4515,165800.0
2010-09-10 10:35:00,40.96,40.98,40.95,40.97,59700.0,28.4515,28.4653,28.4445,28.4584,59700.0
2010-09-10 10:40:00,40.96,40.97,40.94,40.94,52000.0,28.4515,28.4584,28.4376,28.4376,52000.0
2010-09-10 10:45:00,40.94,40.95,40.93,40.94,28400.0,28.4376,28.4445,28.4306,28.4376,28400.0
2010-09-10 10:50:00,40.93,40.96,40.93,40.94,54600.0,28.4306,28.4515,28.4306,28.4376,54600.0
2010-09-10 10:55:00,40.95,40.97,40.94,40.96,76700.0,28.4445,28.4584,28.4376,28.4515,76700.0
2010-09-10 11:00:00,40.97,40.97,40.94,40.94,51100.0,28.4584,28.4584,28.4376,28.4376,51100.0
2010-09-10 11:05:00,40.95,40.95,40.91,40.91,65200.0,28.4445,28.4445,28.4167,28.4167,65200.0
2010-09-10 11:10:00,40.91,40.92,40.91,40.92,34900.0,28.4167,28.4237,28.4167,28.4237,34900.0
2010-09-10 11:15:00,40.92,40.92,40.9,40.9,58400.0,28.4237,28.4237,28.4098,28.4098,58400.0
2010-09-10 11:20:00,40.9,40.91,40.89,40.91,41800.0,28.4098,28.4167,28.4028,28.4167,41800.0
2010-09-10 11:25:00,40.91,40.92,40.9,40.91,43000.0,28.4167,28.4237,28.4098,28.4167,43000.0
2010-09-10 11:30:00,40.92,40.94,40.91,40.92,49500.0,28.4237,28.4376,28.4167,28.4237,49500.0
2010-09-10 11:35:00,40.91,40.92,40.9,40.9,14500.0,28.4167,28.4237,28.4098,28.4098,14500.0
2010-09-10 11:40:00,40.9,40.9,40.88,40.88,27500.0,28.4098,28.4098,28.3959,28.3959,27500.0
2010-09-10 11:45:00,40.88,40.88,40.86,40.86,31200.0,28.3959,28.3959,28.382,28.382,31200.0
2010-09-10 11:50:00,40.86,40.87,40.84,40.85,57100.0,28.382,28.3889,28.3681,28.375,57100.0
2010-09-10 11:55:00,40.84,40.84,40.79,40.8,140100.0,28.3681,28.3681,28.3334,28.3403,140100.0
2010-09-10 12:00:00,40.8,40.82,40.79,40.8,128700.0,28.3403,28.3542,28.3334,28.3403,128700.0
2010-09-10 12:05:00,40.8,40.81,40.77,40.78,56700.0,28.3403,28.3473,28.3195,28.3264,56700.0
2010-09-10 12:10:00,40.78,40.81,40.77,40.81,56400.0,28.3264,28.3473,28.3195,28.3473,56400.0
2010-09-10 12:15:00,40.81,40.82,40.8,40.81,18600.0,28.3473,28.3542,28.3403,28.3473,18600.0
2010-09-10 12:20:00,40.82,40.86,40.81,40.84,56400.0,28.3542,28.382,28.3473,28.3681,56400.0
2010-09-10 12:25:00,40.84,40.84,40.79,40.8,111100.0,28.3681,28.3681,28.3334,28.3403,111100.0
2010-09-10 12:30:00,40.8,40.8,40.76,40.77,109000.0,28.3403,28.3403,28.3125,28.3195,109000.0
2010-09-10 12:35:00,40.77,40.79,40.76,40.78,58500.0,28.3195,28.3334,28.3125,28.3264,58500.0
2010-09-10 12:40:00,40.79,40.8,40.77,40.8,41300.0,28.3334,28.3403,28.3195,28.3403,41300.0
2010-09-10 12:45:00,40.8,40.83,40.79,40.83,27300.0,28.3403,28.3612,28.3334,28.3612,27300.0
2010-09-10 12:50:00,40.83,40.84,40.81,40.83,87100.0,28.3612,28.3681,28.3473,28.3612,87100.0
2010-09-10 12:55:00,40.83,40.84,40.8,40.81,46300.0,28.3612,28.3681,28.3403,28.3473,46300.0
2010-09-10 13:00:00,40.81,40.82,40.78,40.79,50800.0,28.3473,28.3542,28.3264,28.3334,50800.0
2010-09-10 13:05:00,40.79,40.83,40.78,40.82,35200.0,28.3334,28.3612,28.3264,28.3542,35200.0
2010-09-10 13:10:00,40.82,40.83,40.81,40.82,35800.0,28.3542,28.3612,28.3473,28.3542,35800.0
2010-09-10 13:15:00,40.81,40.83,40.81,40.81,21200.0,28.3473,28.3612,28.3473,28.3473,21200.0
2010-09-10 13:20:00,40.82,40.82,40.8,40.8,12700.0,28.3542,28.3542,28.3403,28.3403,12700.0
2010-09-10 13:25:00,40.8,40.82,40.8,40.81,30500.0,28.3403,28.3542,28.3403,28.3473,30500.0
2010-09-10 13:30:00,40.81,40.85,40.81,40.85,47400.0,28.3473,28.375,28.3473,28.375,47400.0
2010-09-10 13:35:00,40.85,40.85,40.83,40.84,29400.0,28.375,28.375,28.3612,28.3681,29400.0
2010-09-10 13:40:00,40.84,40.84,40.8,40.81,40100.0,28.3681,28.3681,28.3403,28.3473,40100.0
2010-09-10 13:45:00,40.82,40.82,40.8,40.82,25800.0,28.3542,28.3542,28.3403,28.3542,25800.0
2010-09-10 13:50:00,40.81,40.84,40.81,40.81,38200.0,28.3473,28.3681,28.3473,28.3473,38200.0
2010-09-10 13:55:00,40.8,40.82,40.8,40.81,9200.0,28.3403,28.3542,28.3403,28.3473,9200.0
2010-09-10 14:00:00,40.81,40.83,40.8,40.83,51400.0,28.3473,28.3612,28.3403,28.3612,51400.0
2010-09-10 14:05:00,40.83,40.85,40.81,40.81,133700.0,28.3612,28.375,28.3473,28.3473,133700.0
2010-09-10 14:10:00,40.83,40.85,40.81,40.82,111400.0,28.3612,28.375,28.3473,28.3542,111400.0
2010-09-10 14:15:00,40.82,40.84,40.81,40.83,143500.0,28.3542,28.3681,28.3473,28.3612,143500.0
2010-09-10 14:20:00,40.82,40.83,40.82,40.82,49400.0,28.3542,28.3612,28.3542,28.3542,49400.0
2010-09-10 14:25:00,40.83,40.87,40.82,40.86,91000.0,28.3612,28.3889,28.3542,28.382,91000.0
2010-09-10 14:30:00,40.86,40.87,40.84,40.87,105800.0,28.382,28.3889,28.3681,28.3889,105800.0
2010-09-10 14:35:00,40.86,40.87,40.85,40.85,74700.0,28.382,28.3889,28.375,28.375,74700.0
2010-09-10 14:40:00,40.85,40.89,40.84,40.87,99000.0,28.375,28.4028,28.3681,28.3889,99000.0
2010-09-10 14:45:00,40.87,40.87,40.82,40.82,38700.0,28.3889,28.3889,28.3542,28.3542,38700.0
2010-09-10 14:50:00,40.83,40.85,40.82,40.84,57300.0,28.3612,28.375,28.3542,28.3681,57300.0
2010-09-10 14:55:00,40.83,40.84,40.83,40.84,13900.0,28.3612,28.3681,28.3612,28.3681,13900.0
2010-09-10 15:00:00,40.84,40.85,40.81,40.82,60400.0,28.3681,28.375,28.3473,28.3542,60400.0
2010-09-10 15:05:00,40.81,40.82,40.8,40.8,57000.0,28.3473,28.3542,28.3403,28.3403,57000.0
2010-09-10 15:10:00,40.81,40.81,40.8,40.81,44500.0,28.3473,28.3473,28.3403,28.3473,44500.0
2010-09-10 15:15:00,40.8,40.85,40.8,40.84,95000.0,28.3403,28.375,28.3403,28.3681,95000.0
2010-09-10 15:20:00,40.85,40.86,40.83,40.84,245100.0,28.375,28.382,28.3612,28.3681,245100.0
2010-09-10 15:25:00,40.84,40.87,40.84,40.85,78500.0,28.3681,28.3889,28.3681,28.375,78500.0
2010-09-10 15:30:00,40.85,40.85,40.83,40.84,140800.0,28.375,28.375,28.3612,28.3681,140800.0
2010-09-10 15:35:00,40.83,40.84,40.82,40.82,171900.0,28.3612,28.3681,28.3542,28.3542,171900.0
2010-09-10 15:40:00,40.82,40.82,40.78,40.8,225700.0,28.3542,28.3542,28.3264,28.3403,225700.0
2010-09-10 15:45:00,40.8,40.81,40.78,40.78,297900.0,28.3403,28.3473,28.3264,28.3264,297900.0
2010-09-10 15:50:00,40.79,40.8,40.77,40.78,417300.0,28.3334,28.3403,28.3195,28.3264,417300.0
2010-09-10 15:55:00,40.77,40.79,40.74,40.76,834900.0,28.3195,28.3334,28.2986,28.3125,834900.0
2010-09-13 09:30:00,41.84,41.85,41.72,41.8,1013000.0,29.0627,29.0697,28.9794,29.0349,1013000.0
2010-09-13 09:35:00,41.79,41.82,41.76,41.78,1127500.0,29.028,29.0488,29.0071,29.021,1127500.0
2010-09-13 09:40:00,41.78,41.81,41.76,41.79,677900.0,29.021,29.0419,29.0071,29.028,677900.0
2010-09-13 09:45:00,41.8,41.82,41.74,41.74,268700.0,29.0349,29.0488,28.9933,28.9933,268700.0
2010-09-13 09:50:00,41.75,41.8,41.74,41.79,212200.0,29.0002,29.0349,28.9933,29.028,212200.0
2010-09-13 09:55:00,41.79,41.8,41.69,41.71,448800.0,29.028,29.0349,28.9585,28.9724,448800.0
2010-09-13 10:00:00,41.71,41.79,41.7,41.79,267500.0,28.9724,29.028,28.9655,29.028,267500.0
2010-09-13 10:05:00,41.79,41.84,41.78,41.83,450700.0,29.028,29.0627,29.021,29.0558,450700.0
2010-09-13 10:10:00,41.83,41.86,41.82,41.85,348600.0,29.0558,29.0766,29.0488,29.0697,348600.0
2010-09-13 10:15:00,41.86,41.87,41.84,41.85,246200.0,29.0766,29.0836,29.0627,29.0697,246200.0
2010-09-13 10:20:00,41.86,41.87,41.84,41.87,322200.0,29.0766,29.0836,29.0627,29.0836,322200.0
2010-09-13 10:25:00,41.86,41.9,41.84,41.9,444400.0,29.0766,29.1044,29.0627,29.1044,444400.0
2010-09-13 10:30:00,41.9,41.94,41.89,41.91,461000.0,29.1044,29.1322,29.0974,29.1113,461000.0
2010-09-13 10:35:00,41.9,41.95,41.9,41.92,308200.0,29.1044,29.1391,29.1044,29.1183,308200.0
2010-09-13 10:40:00,41.93,41.93,41.91,41.92,464300.0,29.1252,29.1252,29.1113,29.1183,464300.0
2010-09-13 10:45:00,41.93,41.96,41.92,41.96,205400.0,29.1252,29.1461,29.1183,29.1461,205400.0
2010-09-13 10:50:00,41.96,41.96,41.95,41.95,125700.0,29.1461,29.1461,29.1391,29.1391,125700.0
2010-09-13 10:55:00,41.96,41.96,41.94,41.95,206400.0,29.1461,29.1461,29.1322,29.1391,206400.0
2010-09-13 11:00:00,41.94,41.96,41.93,41.94,183900.0,29.1322,29.1461,29.1252,29.1322,183900.0
2010-09-13 11:05:00,41.94,41.94,41.91,41.91,81100.0,29.1322,29.1322,29.1113,29.1113,81100.0
2010-09-13 11:10:00,41.92,41.95,41.91,41.95,99500.0,29.1183,29.1391,29.1113,29.1391,99500.0
2010-09-13 11:15:00,41.95,41.96,41.93,41.96,118900.0,29.1391,29.1461,29.1252,29.1461,118900.0
2010-09-13 11:20:00,41.96,41.96,41.94,41.95,106000.0,29.1461,29.1461,29.1322,29.1391,106000.0
2010-09-13 11:25:00,41.95,41.97,41.94,41.96,91900.0,29.1391,29.153,29.1322,29.1461,91900.0
2010-09-13 11:30:00,41.97,41.98,41.9,41.9,197700.0,29.153,29.16,29.1044,29.1044,197700.0
2010-09-13 11:35:00,41.91,41.94,41.91,41.94,198100.0,29.1113,29.1322,29.1113,29.1322,198100.0
2010-09-13 11:40:00,41.93,41.94,41.87,41.87,188800.0,29.1252,29.1322,29.0836,29.0836,188800.0
2010-09-13 11:45:00,41.88,41.91,41.86,41.91,178100.0,29.0905,29.1113,29.0766,29.1113,178100.0
2010-09-13 11:50:00,41.9,41.92,41.89,41.89,83600.0,29.1044,29.1183,29.0974,29.0974,83600.0
2010-09-13 11:55:00,41.9,41.94,41.89,41.94,129600.0,29.1044,29.1322,29.0974,29.1322,129600.0
2010-09-13 12:00:00,41.94,41.94,41.89,41.91,55900.0,29.1322,29.1322,29.0974,29.1113,55900.0
2010-09-13 12:05:00,41.91,41.91,41.86,41.87,113500.0,29.1113,29.1113,29.0766,29.0836,113500.0
2010-09-13 12:10:00,41.87,41.88,41.86,41.87,41500.0,29.0836,29.0905,29.0766,29.0836,41500.0
2010-09-13 12:15:00,41.86,41.87,41.79,41.8,343600.0,29.0766,29.0836,29.028,29.0349,343600.0
2010-09-13 12:20:00,41.81,41.81,41.71,41.75,152900.0,29.0419,29.0419,28.9724,29.0002,152900.0
2010-09-13 12:25:00,41.75,41.79,41.75,41.78,161800.0,29.0002,29.028,29.0002,29.021,161800.0
2010-09-13 12:30:00,41.78,41.79,41.76,41.77,44900.0,29.021,29.028,29.0071,29.0141,44900.0
2010-09-13 12:35:00,41.78,41.81,41.77,41.77,98700.0,29.021,29.0419,29.0141,29.0141,98700.0
2010-09-13 12:40:00,41.77,41.83,41.77,41.83,250500.0,29.0141,29.0558,29.0141,29.0558,250500.0
2010-09-13 12:45:00,41.83,41.83,41.8,41.81,66800.0,29.0558,29.0558,29.0349,29.0419,66800.0
2010-09-13 12:50:00,41.8,41.81,41.79,41.79,23900.0,29.0349,29.0419,29.028,29.028,23900.0
2010-09-13 12:55:00,41.8,41.84,41.79,41.83,60100.0,29.0349,29.0627,29.028,29.0558,60100.0
2010-09-13 13:00:00,41.83,41.85,41.82,41.84,76000.0,29.0558,29.0697,29.0488,29.0627,76000.0
2010-09-13 13:05:00,41.84,41.84,41.81,41.82,113900.0,29.0627,29.0627,29.0419,29.0488,113900.0
2010-09-13 13:10:00,41.82,41.84,41.81,41.83,50900.0,29.0488,29.0627,29.0419,29.0558,50900.0
2010-09-13 13:15:00,41.82,41.82,41.78,41.78,223200.0,29.0488,29.0488,29.021,29.021,223200.0
2010-09-13 13:20:00,41.79,41.85,41.78,41.85,91500.0,29.028,29.0697,29.021,29.0697,91500.0
2010-09-13 13:25:00,41.84,41.87,41.84,41.84,36400.0,29.0627,29.0836,29.0627,29.0627,36400.0
2010-09-13 13:30:00,41.85,41.85,41.83,41.84,26900.0,29.0697,29.0697,29.0558,29.0627,26900.0
2010-09-13 13:35:00,41.84,41.84,41.83,41.83,21800.0,29.0627,29.0627,29.0558,29.0558,21800.0
2010-09-13 13:40:00,41.83,41.84,41.81,41.83,60500.0,29.0558,29.0627,29.0419,29.0558,60500.0
2010-09-13 13:45:00,41.83,41.85,41.83,41.84,58000.0,29.0558,29.0697,29.0558,29.0627,58000.0
2010-09-13 13:50:00,41.85,41.85,41.81,41.83,120200.0,29.0697,29.0697,29.0419,29.0558,120200.0
2010-09-13 13:55:00,41.84,41.84,41.81,41.81,19700.0,29.0627,29.0627,29.0419,29.0419,19700.0
2010-09-13 14:00:00,41.82,41.82,41.77,41.78,64500.0,29.0488,29.0488,29.0141,29.021,64500.0
2010-09-13 14:05:00,41.78,41.79,41.77,41.79,70700.0,29.021,29.028,29.0141,29.028,70700.0
2010-09-13 14:10:00,41.79,41.79,41.77,41.78,156200.0,29.028,29.028,29.0141,29.021,156200.0
2010-09-13 14:15:00,41.79,41.81,41.78,41.81,28500.0,29.028,29.0419,29.021,29.0419,28500.0
2010-09-13 14:20:00,41.8,41.82,41.79,41.8,78500.0,29.0349,29.0488,29.028,29.0349,78500.0
2010-09-13 14:25:00,41.81,41.84,41.8,41.83,106100.0,29.0419,29.0627,29.0349,29.0558,106100.0
2010-09-13 14:30:00,41.83,41.84,41.82,41.83,64400.0,29.0558,29.0627,29.0488,29.0558,64400.0
2010-09-13 14:35:00,41.83,41.83,41.81,41.82,156200.0,29.0558,29.0558,29.0419,29.0488,156200.0
2010-09-13 14:40:00,41.82,41.84,41.82,41.83,32000.0,29.0488,29.0627,29.0488,29.0558,32000.0
2010-09-13 14:45:00,41.83,41.85,41.82,41.82,174000.0,29.0558,29.0697,29.0488,29.0488,174000.0
2010-09-13 14:50:00,41.82,41.83,41.82,41.83,77600.0,29.0488,29.0558,29.0488,29.0558,77600.0
2010-09-13 14:55:00,41.83,41.85,41.82,41.85,48300.0,29.0558,29.0697,29.0488,29.0697,48300.0
2010-09-13 15:00:00,41.85,41.85,41.82,41.83,51500.0,29.0697,29.0697,29.0488,29.0558,51500.0
2010-09-13 15:05:00,41.83,41.84,41.81,41.82,62900.0,29.0558,29.0627,29.0419,29.0488,62900.0
2010-09-13 15:10:00,41.81,41.85,41.8,41.85,160600.0,29.0419,29.0697,29.0349,29.0697,160600.0
2010-09-13 15:15:00,41.84,41.84,41.82,41.82,72200.0,29.0627,29.0627,29.0488,29.0488,72200.0
2010-09-13 15:20:00,41.83,41.83,41.8,41.82,254600.0,29.0558,29.0558,29.0349,29.0488,254600.0
2010-09-13 15:25:00,41.83,41.84,41.8,41.82,243600.0,29.0558,29.0627,29.0349,29.0488,243600.0
2010-09-13 15:30:00,41.82,41.83,41.8,41.81,148800.0,29.0488,29.0558,29.0349,29.0419,148800.0
2010-09-13 15:35:00,41.8,41.84,41.8,41.84,312200.0,29.0349,29.0627,29.0349,29.0627,312200.0
2010-09-13 15:40:00,41.84,41.88,41.83,41.87,319000.0,29.0627,29.0905,29.0558,29.0836,319000.0
2010-09-13 15:45:00,41.88,41.92,41.83,41.83,682500.0,29.0905,29.1183,29.0558,29.0558,682500.0
2010-09-13 15:50:00,41.83,41.9,41.83,41.89,1462700.0,29.0558,29.1044,29.0558,29.0974,1462700.0
2010-09-13 15:55:00,41.88,41.95,41.84,41.93,2194800.0,29.0905,29.1391,29.0627,29.1252,2194800.0
2010-09-14 09:30:00,41.81,41.92,41.81,41.87,603900.0,29.0419,29.1183,29.0419,29.0836,603900.0
2010-09-14 09:35:00,41.88,41.88,41.75,41.78,471500.0,29.0905,29.0905,29.0002,29.021,471500.0
2010-09-14 09:40:00,41.79,41.83,41.72,41.72,238500.0,29.028,29.0558,28.9794,28.9794,238500.0
2010-09-14 09:45:00,41.72,41.77,41.72,41.74,308200.0,28.9794,29.0141,28.9794,28.9933,308200.0
2010-09-14 09:50:00,41.75,41.82,41.74,41.8,164900.0,29.0002,29.0488,28.9933,29.0349,164900.0
2010-09-14 09:55:00,41.8,41.83,41.79,41.8,162800.0,29.0349,29.0558,29.028,29.0349,162800.0
2010-09-14 10:00:00,41.81,41.9,41.76,41.89,680900.0,29.0419,29.1044,29.0071,29.0974,680900.0
2010-09-14 10:05:00,41.89,41.97,41.88,41.96,2302800.0,29.0974,29.153,29.0905,29.1461,2302800.0
2010-09-14 10:10:00,41.96,42.04,41.95,42.0,2194200.0,29.1461,29.2016,29.1391,29.1739,2194200.0
2010-09-14 10:15:00,42.0,42.07,41.99,42.06,1151800.0,29.1739,29.2225,29.1669,29.2155,1151800.0
2010-09-14 10:20:00,42.07,42.09,42.05,42.07,364400.0,29.2225,29.2364,29.2086,29.2225,364400.0
2010-09-14 10:25:00,42.07,42.09,42.04,42.07,245900.0,29.2225,29.2364,29.2016,29.2225,245900.0
2010-09-14 10:30:00,42.08,42.11,42.06,42.07,483400.0,29.2294,29.2503,29.2155,29.2225,483400.0
2010-09-14 10:35:00,42.07,42.11,42.07,42.09,89600.0,29.2225,29.2503,29.2225,29.2364,89600.0
2010-09-14 10:40:00,42.08,42.1,42.04,42.1,216800.0,29.2294,29.2433,29.2016,29.2433,216800.0
2010-09-14 10:45:00,42.09,42.17,42.09,42.16,232900.0,29.2364,29.2919,29.2364,29.285,232900.0
2010-09-14 10:50:00,42.16,42.19,42.15,42.16,344200.0,29.285,29.3058,29.278,29.285,344200.0
2010-09-14 10:55:00,42.16,42.17,42.15,42.17,150900.0,29.285,29.2919,29.278,29.2919,150900.0
2010-09-14 11:00:00,42.17,42.22,42.15,42.22,248500.0,29.2919,29.3267,29.278,29.3267,248500.0
2010-09-14 11:05:00,42.22,42.25,42.2,42.24,507600.0,29.3267,29.3475,29.3128,29.3406,507600.0
2010-09-14 11:10:00,42.25,42.29,42.22,42.28,542800.0,29.3475,29.3753,29.3267,29.3683,542800.0
2010-09-14 11:15:00,42.29,42.33,42.28,42.3,530600.0,29.3753,29.4031,29.3683,29.3822,530600.0
2010-09-14 11:20:00,42.3,42.31,42.26,42.27,586600.0,29.3822,29.3892,29.3545,29.3614,586600.0
2010-09-14 11:25:00,42.26,42.27,42.24,42.24,162100.0,29.3545,29.3614,29.3406,29.3406,162100.0
2010-09-14 11:30:00,42.24,42.26,42.23,42.23,310700.0,29.3406,29.3545,29.3336,29.3336,310700.0
2010-09-14 11:35:00,42.24,42.24,42.2,42.23,193300.0,29.3406,29.3406,29.3128,29.3336,193300.0
2010-09-14 11:40:00,42.23,42.27,42.22,42.27,233900.0,29.3336,29.3614,29.3267,29.3614,233900.0
2010-09-14 11:45:00,42.27,42.29,42.26,42.28,162200.0,29.3614,29.3753,29.3545,29.3683,162200.0
2010-09-14 11:50:00,42.29,42.31,42.26,42.26,388800.0,29.3753,29.3892,29.3545,29.3545,388800.0
2010-09-14 11:55:00,42.26,42.32,42.25,42.31,117900.0,29.3545,29.3961,29.3475,29.3892,117900.0
2010-09-14 12:00:00,42.31,42.31,42.29,42.3,45800.0,29.3892,29.3892,29.3753,29.3822,45800.0
2010-09-14 12:05:00,42.29,42.33,42.29,42.3,164700.0,29.3753,29.4031,29.3753,29.3822,164700.0
2010-09-14 12:10:00,42.31,42.33,42.29,42.3,86900.0,29.3892,29.4031,29.3753,29.3822,86900.0
2010-09-14 12:15:00,42.31,42.32,42.28,42.28,177100.0,29.3892,29.3961,29.3683,29.3683,177100.0
2010-09-14 12:20:00,42.28,42.31,42.28,42.3,47200.0,29.3683,29.3892,29.3683,29.3822,47200.0
2010-09-14 12:25:00,42.32,42.33,42.31,42.32,55100.0,29.3961,29.4031,29.3892,29.3961,55100.0
2010-09-14 12:30:00,42.32,42.32,42.29,42.3,28700.0,29.3961,29.3961,29.3753,29.3822,28700.0
2010-09-14 12:35:00,42.3,42.3,42.28,42.29,21400.0,29.3822,29.3822,29.3683,29.3753,21400.0
2010-09-14 12:40:00,42.28,42.29,42.26,42.27,164700.0,29.3683,29.3753,29.3545,29.3614,164700.0
2010-09-14 12:45:00,42.27,42.27,42.23,42.23,117500.0,29.3614,29.3614,29.3336,29.3336,117500.0
2010-09-14 12:50:00,42.23,42.26,42.22,42.24,120400.0,29.3336,29.3545,29.3267,29.3406,120400.0
2010-09-14 12:55:00,42.23,42.24,42.21,42.23,119200.0,29.3336,29.3406,29.3197,29.3336,119200.0
2010-09-14 13:00:00,42.24,42.25,42.23,42.24,66300.0,29.3406,29.3475,29.3336,29.3406,66300.0
2010-09-14 13:05:00,42.25,42.25,42.24,42.24,14800.0,29.3475,29.3475,29.3406,29.3406,14800.0
2010-09-14 13:10:00,42.24,42.25,42.21,42.21,144100.0,29.3406,29.3475,29.3197,29.3197,144100.0
2010-09-14 13:15:00,42.21,42.21,42.16,42.18,391900.0,29.3197,29.3197,29.285,29.2989,391900.0
2010-09-14 13:20:00,42.18,42.18,42.15,42.15,124500.0,29.2989,29.2989,29.278,29.278,124500.0
2010-09-14 13:25:00,42.16,42.17,42.13,42.16,149500.0,29.285,29.2919,29.2642,29.285,149500.0
2010-09-14 13:30:00,42.17,42.18,42.15,42.16,66200.0,29.2919,29.2989,29.278,29.285,66200.0
2010-09-14 13:35:00,42.16,42.2,42.16,42.18,61500.0,29.285,29.3128,29.285,29.2989,61500.0
2010-09-14 13:40:00,42.18,42.19,42.15,42.16,122500.0,29.2989,29.3058,29.278,29.285,122500.0
2010-09-14 13:45:00,42.16,42.16,42.11,42.13,190500.0,29.285,29.285,29.2503,29.2642,190500.0
2010-09-14 13:50:00,42.14,42.15,42.12,42.13,104700.0,29.2711,29.278,29.2572,29.2642,104700.0
2010-09-14 13:55:00,42.14,42.17,42.13,42.17,129200.0,29.2711,29.2919,29.2642,29.2919,129200.0
2010-09-14 14:00:00,42.17,42.19,42.16,42.19,18200.0,29.2919,29.3058,29.285,29.3058,18200.0
2010-09-14 14:05:00,42.19,42.19,42.17,42.18,19200.0,29.3058,29.3058,29.2919,29.2989,19200.0
2010-09-14 14:10:00,42.19,42.21,42.18,42.21,44000.0,29.3058,29.3197,29.2989,29.3197,44000.0
2010-09-14 14:15:00,42.21,42.21,42.2,42.2,29800.0,29.3197,29.3197,29.3128,29.3128,29800.0
2010-09-14 14:20:00,42.21,42.22,42.2,42.22,34700.0,29.3197,29.3267,29.3128,29.3267,34700.0
2010-09-14 14:25:00,42.22,42.22,42.19,42.19,57800.0,29.3267,29.3267,29.3058,29.3058,57800.0
2010-09-14 14:30:00,42.2,42.2,42.18,42.18,16300.0,29.3128,29.3128,29.2989,29.2989,16300.0
2010-09-14 14:35:00,42.19,42.23,42.19,42.23,29900.0,29.3058,29.3336,29.3058,29.3336,29900.0
2010-09-14 14:40:00,42.23,42.25,42.2,42.2,165600.0,29.3336,29.3475,29.3128,29.3128,165600.0
2010-09-14 14:45:00,42.21,42.21,42.2,42.21,44300.0,29.3197,29.3197,29.3128,29.3197,44300.0
2010-09-14 14:50:00,42.21,42.24,42.2,42.24,33200.0,29.3197,29.3406,29.3128,29.3406,33200.0
2010-09-14 14:55:00,42.23,42.23,42.2,42.22,144600.0,29.3336,29.3336,29.3128,29.3267,144600.0
2010-09-14 15:00:00,42.21,42.23,42.2,42.21,57700.0,29.3197,29.3336,29.3128,29.3197,57700.0
2010-09-14 15:05:00,42.22,42.23,42.2,42.23,56700.0,29.3267,29.3336,29.3128,29.3336,56700.0
2010-09-14 15:10:00,42.23,42.24,42.21,42.21,43900.0,29.3336,29.3406,29.3197,29.3197,43900.0
2010-09-14 15:15:00,42.22,42.22,42.16,42.17,85300.0,29.3267,29.3267,29.285,29.2919,85300.0
2010-09-14 15:20:00,42.17,42.22,42.17,42.18,275700.0,29.2919,29.3267,29.2919,29.2989,275700.0
2010-09-14 15:25:00,42.19,42.2,42.17,42.18,130900.0,29.3058,29.3128,29.2919,29.2989,130900.0
2010-09-14 15:30:00,42.18,42.2,42.15,42.19,368000.0,29.2989,29.3128,29.278,29.3058,368000.0
2010-09-14 15:35:00,42.2,42.23,42.19,42.22,239700.0,29.3128,29.3336,29.3058,29.3267,239700.0
2010-09-14 15:40:00,42.23,42.24,42.15,42.16,535200.0,29.3336,29.3406,29.278,29.285,535200.0
2010-09-14 15:45:00,42.16,42.18,42.08,42.14,721500.0,29.285,29.2989,29.2294,29.2711,721500.0
2010-09-14 15:50:00,42.14,42.17,42.11,42.13,800300.0,29.2711,29.2919,29.2503,29.2642,800300.0
2010-09-14 15:55:00,42.13,42.15,42.06,42.08,1800800.0,29.2642,29.278,29.2155,29.2294,1800800.0
2010-09-15 09:30:00,41.61,41.61,41.49,41.54,1041800.0,28.903,28.903,28.8196,28.8543,1041800.0
2010-09-15 09:35:00,41.53,41.57,41.47,41.47,410500.0,28.8474,28.8752,28.8057,28.8057,410500.0
2010-09-15 09:40:00,41.48,41.53,41.46,41.53,314600.0,28.8127,28.8474,28.7988,28.8474,314600.0
2010-09-15 09:45:00,41.53,41.65,41.49,41.64,435400.0,28.8474,28.9307,28.8196,28.9238,435400.0
2010-09-15 09:50:00,41.64,41.65,41.63,41.63,107300.0,28.9238,28.9307,28.9168,28.9168,107300.0
2010-09-15 09:55:00,41.63,41.69,41.61,41.69,190900.0,28.9168,28.9585,28.903,28.9585,190900.0
2010-09-15 10:00:00,41.69,41.73,41.64,41.68,415600.0,28.9585,28.9863,28.9238,28.9516,415600.0
2010-09-15 10:05:00,41.69,41.74,41.69,41.74,185600.0,28.9585,28.9933,28.9585,28.9933,185600.0
2010-09-15 10:10:00,41.74,41.78,41.72,41.77,397700.0,28.9933,29.021,28.9794,29.0141,397700.0
2010-09-15 10:15:00,41.77,41.84,41.74,41.75,696800.0,29.0141,29.0627,28.9933,29.0002,696800.0
2010-09-15 10:20:00,41.74,41.76,41.72,41.75,395500.0,28.9933,29.0071,28.9794,29.0002,395500.0
2010-09-15 10:25:00,41.75,41.76,41.67,41.68,188100.0,29.0002,29.0071,28.9446,28.9516,188100.0
2010-09-15 10:30:00,41.68,41.71,41.66,41.67,177900.0,28.9516,28.9724,28.9377,28.9446,177900.0
2010-09-15 10:35:00,41.66,41.67,41.64,41.67,146600.0,28.9377,28.9446,28.9238,28.9446,146600.0
2010-09-15 10:40:00,41.67,41.73,41.66,41.72,84300.0,28.9446,28.9863,28.9377,28.9794,84300.0
2010-09-15 10:45:00,41.72,41.73,41.69,41.7,100200.0,28.9794,28.9863,28.9585,28.9655,100200.0
2010-09-15 10:50:00,41.7,41.71,41.67,41.69,115400.0,28.9655,28.9724,28.9446,28.9585,115400.0
2010-09-15 10:55:00,41.69,41.74,41.68,41.74,169600.0,28.9585,28.9933,28.9516,28.9933,169600.0
2010-09-15 11:00:00,41.74,41.75,41.68,41.68,83000.0,28.9933,29.0002,28.9516,28.9516,83000.0
2010-09-15 11:05:00,41.68,41.69,41.65,41.66,52400.0,28.9516,28.9585,28.9307,28.9377,52400.0
2010-09-15 11:10:00,41.66,41.69,41.65,41.68,76200.0,28.9377,28.9585,28.9307,28.9516,76200.0
2010-09-15 11:15:00,41.69,41.69,41.64,41.68,182900.0,28.9585,28.9585,28.9238,28.9516,182900.0
2010-09-15 11:20:00,41.67,41.71,41.66,41.69,98500.0,28.9446,28.9724,28.9377,28.9585,98500.0
2010-09-15 11:25:00,41.68,41.69,41.6,41.65,686100.0,28.9516,28.9585,28.896,28.9307,686100.0
2010-09-15 11:30:00,41.65,41.65,41.62,41.64,58500.0,28.9307,28.9307,28.9099,28.9238,58500.0
2010-09-15 11:35:00,41.64,41.69,41.64,41.66,138800.0,28.9238,28.9585,28.9238,28.9377,138800.0
2010-09-15 11:40:00,41.67,41.68,41.66,41.68,29500.0,28.9446,28.9516,28.9377,28.9516,29500.0
2010-09-15 11:45:00,41.68,41.68,41.66,41.66,22700.0,28.9516,28.9516,28.9377,28.9377,22700.0
2010-09-15 11:50:00,41.66,41.71,41.65,41.7,38400.0,28.9377,28.9724,28.9307,28.9655,38400.0
2010-09-15 11:55:00,41.71,41.73,41.7,41.7,53100.0,28.9724,28.9863,28.9655,28.9655,53100.0
2010-09-15 12:00:00,41.71,41.74,41.71,41.72,23800.0,28.9724,28.9933,28.9724,28.9794,23800.0
2010-09-15 12:05:00,41.73,41.74,41.71,41.71,35600.0,28.9863,28.9933,28.9724,28.9724,35600.0
2010-09-15 12:10:00,41.72,41.73,41.7,41.73,70600.0,28.9794,28.9863,28.9655,28.9863,70600.0
2010-09-15 12:15:00,41.73,41.73,41.68,41.7,30200.0,28.9863,28.9863,28.9516,28.9655,30200.0
2010-09-15 12:20:00,41.7,41.71,41.69,41.71,11700.0,28.9655,28.9724,28.9585,28.9724,11700.0
2010-09-15 12:25:00,41.71,41.73,41.7,41.71,17600.0,28.9724,28.9863,28.9655,28.9724,17600.0
2010-09-15 12:30:00,41.71,41.73,41.71,41.72,20700.0,28.9724,28.9863,28.9724,28.9794,20700.0
2010-09-15 12:35:00,41.72,41.73,41.72,41.73,7900.0,28.9794,28.9863,28.9794,28.9863,7900.0
2010-09-15 12:40:00,41.73,41.73,41.69,41.7,16700.0,28.9863,28.9863,28.9585,28.9655,16700.0
2010-09-15 12:45:00,41.7,41.71,41.68,41.7,28400.0,28.9655,28.9724,28.9516,28.9655,28400.0
2010-09-15 12:50:00,41.7,41.71,41.69,41.7,32000.0,28.9655,28.9724,28.9585,28.9655,32000.0
2010-09-15 12:55:00,41.69,41.73,41.68,41.72,223300.0,28.9585,28.9863,28.9516,28.9794,223300.0
2010-09-15 13:00:00,41.72,41.74,41.71,41.73,123600.0,28.9794,28.9933,28.9724,28.9863,123600.0
2010-09-15 13:05:00,41.74,41.77,41.73,41.77,125600.0,28.9933,29.0141,28.9863,29.0141,125600.0
2010-09-15 13:10:00,41.76,41.77,41.75,41.77,96700.0,29.0071,29.0141,29.0002,29.0141,96700.0
2010-09-15 13:15:00,41.77,41.81,41.76,41.81,70800.0,29.0141,29.0419,29.0071,29.0419,70800.0
2010-09-15 13:20:00,41.81,41.82,41.79,41.8,148500.0,29.0419,29.0488,29.028,29.0349,148500.0
2010-09-15 13:25:00,41.8,41.8,41.77,41.77,60400.0,29.0349,29.0349,29.0141,29.0141,60400.0
2010-09-15 13:30:00,41.76,41.78,41.75,41.77,34100.0,29.0071,29.021,29.0002,29.0141,34100.0
2010-09-15 13:35:00,41.77,41.79,41.77,41.79,43100.0,29.0141,29.028,29.0141,29.028,43100.0
2010-09-15 13:40:00,41.78,41.79,41.76,41.77,152900.0,29.021,29.028,29.0071,29.0141,152900.0
2010-09-15 13:45:00,41.78,41.8,41.77,41.77,111300.0,29.021,29.0349,29.0141,29.0141,111300.0
2010-09-15 13:50:00,41.78,41.81,41.76,41.8,282500.0,29.021,29.0419,29.0071,29.0349,282500.0
2010-09-15 13:55:00,41.79,41.81,41.78,41.81,111400.0,29.028,29.0419,29.021,29.0419,111400.0
2010-09-15 14:00:00,41.81,41.82,41.79,41.81,72300.0,29.0419,29.0488,29.028,29.0419,72300.0
2010-09-15 14:05:00,41.8,41.82,41.79,41.8,93500.0,29.0349,29.0488,29.028,29.0349,93500.0
2010-09-15 14:10:00,41.8,41.82,41.8,41.8,91100.0,29.0349,29.0488,29.0349,29.0349,91100.0
2010-09-15 14:15:00,41.8,41.8,41.75,41.75,134700.0,29.0349,29.0349,29.0002,29.0002,134700.0
2010-09-15 14:20:00,41.76,41.79,41.76,41.79,88700.0,29.0071,29.028,29.0071,29.028,88700.0
2010-09-15 14:25:00,41.78,41.79,41.76,41.77,77800.0,29.021,29.028,29.0071,29.0141,77800.0
2010-09-15 14:30:00,41.76,41.77,41.7,41.71,246400.0,29.0071,29.0141,28.9655,28.9724,246400.0
2010-09-15 14:35:00,41.72,41.73,41.68,41.69,301900.0,28.9794,28.9863,28.9516,28.9585,301900.0
2010-09-15 14:40:00,41.69,41.7,41.67,41.69,97900.0,28.9585,28.9655,28.9446,28.9585,97900.0
2010-09-15 14:45:00,41.7,41.72,41.69,41.72,55300.0,28.9655,28.9794,28.9585,28.9794,55300.0
2010-09-15 14:50:00,41.71,41.74,41.69,41.74,137800.0,28.9724,28.9933,28.9585,28.9933,137800.0
2010-09-15 14:55:00,41.74,41.76,41.73,41.73,173400.0,28.9933,29.0071,28.9863,28.9863,173400.0
2010-09-15 15:00:00,41.74,41.76,41.72,41.75,90400.0,28.9933,29.0071,28.9794,29.0002,90400.0
2010-09-15 15:05:00,41.76,41.76,41.73,41.74,113500.0,29.0071,29.0071,28.9863,28.9933,113500.0
2010-09-15 15:10:00,41.75,41.77,41.75,41.75,152600.0,29.0002,29.0141,29.0002,29.0002,152600.0
2010-09-15 15:15:00,41.75,41.78,41.74,41.78,51700.0,29.0002,29.021,28.9933,29.021,51700.0
2010-09-15 15:20:00,41.78,41.82,41.77,41.82,175200.0,29.021,29.0488,29.0141,29.0488,175200.0
2010-09-15 15:25:00,41.82,41.88,41.81,41.86,271700.0,29.0488,29.0905,29.0419,29.0766,271700.0
2010-09-15 15:30:00,41.87,41.88,41.85,41.86,90700.0,29.0836,29.0905,29.0697,29.0766,90700.0
2010-09-15 15:35:00,41.86,41.9,41.85,41.88,224400.0,29.0766,29.1044,29.0697,29.0905,224400.0
2010-09-15 15:40:00,41.89,41.89,41.81,41.82,277500.0,29.0974,29.0974,29.0419,29.0488,277500.0
2010-09-15 15:45:00,41.83,41.87,41.81,41.81,388000.0,29.0558,29.0836,29.0419,29.0419,388000.0
2010-09-15 15:50:00,41.81,41.89,41.8,41.88,350200.0,29.0419,29.0974,29.0349,29.0905,350200.0
2010-09-15 15:55:00,41.88,41.88,41.8,41.81,1460500.0,29.0905,29.0905,29.0349,29.0419,1460500.0
2010-09-16 09:30:00,41.42,41.49,41.41,41.48,184000.0,28.771,28.8196,28.764,28.8127,184000.0
2010-09-16 09:35:00,41.48,41.55,41.46,41.54,310000.0,28.8127,28.8613,28.7988,28.8543,310000.0
2010-09-16 09:40:00,41.55,41.55,41.48,41.51,656300.0,28.8613,28.8613,28.8127,28.8335,656300.0
2010-09-16 09:45:00,41.5,41.52,41.46,41.52,215100.0,28.8265,28.8404,28.7988,28.8404,215100.0
2010-09-16 09:50:00,41.52,41.59,41.52,41.58,222100.0,28.8404,28.8891,28.8404,28.8821,222100.0
2010-09-16 09:55:00,41.57,41.58,41.54,41.54,96700.0,28.8752,28.8821,28.8543,28.8543,96700.0
2010-09-16 10:00:00,41.54,41.63,41.45,41.59,335000.0,28.8543,28.9168,28.7918,28.8891,335000.0
2010-09-16 10:05:00,41.59,41.65,41.58,41.62,240000.0,28.8891,28.9307,28.8821,28.9099,240000.0
2010-09-16 10:10:00,41.63,41.64,41.57,41.6,159100.0,28.9168,28.9238,28.8752,28.896,159100.0
2010-09-16 10:15:00,41.59,41.6,41.52,41.58,152700.0,28.8891,28.896,28.8404,28.8821,152700.0
2010-09-16 10:20:00,41.58,41.62,41.56,41.59,125000.0,28.8821,28.9099,28.8682,28.8891,125000.0
2010-09-16 10:25:00,41.6,41.64,41.57,41.59,172000.0,28.896,28.9238,28.8752,28.8891,172000.0
2010-09-16 10:30:00,41.58,41.58,41.52,41.54,194400.0,28.8821,28.8821,28.8404,28.8543,194400.0
2010-09-16 10:35:00,41.54,41.59,41.51,41.52,445800.0,28.8543,28.8891,28.8335,28.8404,445800.0
2010-09-16 10:40:00,41.52,41.61,41.51,41.6,201300.0,28.8404,28.903,28.8335,28.896,201300.0
2010-09-16 10:45:00,41.6,41.63,41.59,41.62,246900.0,28.896,28.9168,28.8891,28.9099,246900.0
2010-09-16 10:50:00,41.61,41.64,41.61,41.63,90900.0,28.903,28.9238,28.903,28.9168,90900.0
2010-09-16 10:55:00,41.63,41.65,41.62,41.62,82300.0,28.9168,28.9307,28.9099,28.9099,82300.0
2010-09-16 11:00:00,41.62,41.63,41.59,41.61,100900.0,28.9099,28.9168,28.8891,28.903,100900.0
2010-09-16 11:05:00,41.61,41.64,41.59,41.59,54900.0,28.903,28.9238,28.8891,28.8891,54900.0
2010-09-16 11:10:00,41.59,41.59,41.57,41.59,60400.0,28.8891,28.8891,28.8752,28.8891,60400.0
2010-09-16 11:15:00,41.59,41.62,41.58,41.61,54500.0,28.8891,28.9099,28.8821,28.903,54500.0
2010-09-16 11:20:00,41.61,41.61,41.58,41.6,103300.0,28.903,28.903,28.8821,28.896,103300.0
2010-09-16 11:25:00,41.6,41.6,41.53,41.57,145500.0,28.896,28.896,28.8474,28.8752,145500.0
2010-09-16 11:30:00,41.57,41.57,41.5,41.53,163700.0,28.8752,28.8752,28.8265,28.8474,163700.0
2010-09-16 11:35:00,41.53,41.53,41.48,41.5,361400.0,28.8474,28.8474,28.8127,28.8265,361400.0
2010-09-16 11:40:00,41.5,41.5,41.45,41.47,181900.0,28.8265,28.8265,28.7918,28.8057,181900.0
2010-09-16 11:45:00,41.48,41.5,41.47,41.49,136000.0,28.8127,28.8265,28.8057,28.8196,136000.0
2010-09-16 11:50:00,41.48,41.49,41.46,41.46,49600.0,28.8127,28.8196,28.7988,28.7988,49600.0
2010-09-16 11:55:00,41.47,41.48,41.47,41.48,45900.0,28.8057,28.8127,28.8057,28.8127,45900.0
2010-09-16 12:00:00,41.47,41.49,41.47,41.49,66800.0,28.8057,28.8196,28.8057,28.8196,66800.0
2010-09-16 12:05:00,41.49,41.5,41.47,41.47,50800.0,28.8196,28.8265,28.8057,28.8057,50800.0
2010-09-16 12:10:00,41.47,41.48,41.45,41.48,54400.0,28.8057,28.8127,28.7918,28.8127,54400.0
2010-09-16 12:15:00,41.48,41.51,41.47,41.51,68800.0,28.8127,28.8335,28.8057,28.8335,68800.0
2010-09-16 12:20:00,41.51,41.52,41.49,41.51,84800.0,28.8335,28.8404,28.8196,28.8335,84800.0
2010-09-16 12:25:00,41.51,41.55,41.5,41.53,71100.0,28.8335,28.8613,28.8265,28.8474,71100.0
2010-09-16 12:30:00,41.54,41.57,41.54,41.56,53100.0,28.8543,28.8752,28.8543,28.8682,53100.0
2010-09-16 12:35:00,41.55,41.57,41.55,41.56,28000.0,28.8613,28.8752,28.8613,28.8682,28000.0
2010-09-16 12:40:00,41.56,41.59,41.56,41.59,21600.0,28.8682,28.8891,28.8682,28.8891,21600.0
2010-09-16 12:45:00,41.59,41.59,41.56,41.57,54300.0,28.8891,28.8891,28.8682,28.8752,54300.0
2010-09-16 12:50:00,41.58,41.58,41.57,41.58,32500.0,28.8821,28.8821,28.8752,28.8821,32500.0
2010-09-16 12:55:00,41.58,41.62,41.56,41.62,156200.0,28.8821,28.9099,28.8682,28.9099,156200.0
2010-09-16 13:00:00,41.62,41.62,41.58,41.59,113200.0,28.9099,28.9099,28.8821,28.8891,113200.0
2010-09-16 13:05:00,41.59,41.59,41.58,41.59,34800.0,28.8891,28.8891,28.8821,28.8891,34800.0
2010-09-16 13:10:00,41.59,41.6,41.57,41.59,43800.0,28.8891,28.896,28.8752,28.8891,43800.0
2010-09-16 13:15:00,41.6,41.6,41.52,41.54,231400.0,28.896,28.896,28.8404,28.8543,231400.0
2010-09-16 13:20:00,41.54,41.54,41.51,41.52,68300.0,28.8543,28.8543,28.8335,28.8404,68300.0
2010-09-16 13:25:00,41.53,41.55,41.52,41.54,53600.0,28.8474,28.8613,28.8404,28.8543,53600.0
2010-09-16 13:30:00,41.54,41.56,41.53,41.56,61600.0,28.8543,28.8682,28.8474,28.8682,61600.0
2010-09-16 13:35:00,41.55,41.59,41.55,41.59,164100.0,28.8613,28.8891,28.8613,28.8891,164100.0
2010-09-16 13:40:00,41.59,41.61,41.58,41.6,357100.0,28.8891,28.903,28.8821,28.896,357100.0
2010-09-16 13:45:00,41.59,41.6,41.57,41.58,39100.0,28.8891,28.896,28.8752,28.8821,39100.0
2010-09-16 13:50:00,41.57,41.58,41.56,41.56,21700.0,28.8752,28.8821,28.8682,28.8682,21700.0
2010-09-16 13:55:00,41.57,41.57,41.55,41.56,32700.0,28.8752,28.8752,28.8613,28.8682,32700.0
2010-09-16 14:00:00,41.57,41.61,41.56,41.58,43800.0,28.8752,28.903,28.8682,28.8821,43800.0
2010-09-16 14:05:00,41.59,41.6,41.57,41.6,18800.0,28.8891,28.896,28.8752,28.896,18800.0
2010-09-16 14:10:00,41.6,41.61,41.58,41.61,113900.0,28.896,28.903,28.8821,28.903,113900.0
2010-09-16 14:15:00,41.61,41.63,41.6,41.6,86700.0,28.903,28.9168,28.896,28.896,86700.0
2010-09-16 14:20:00,41.59,41.62,41.59,41.61,49600.0,28.8891,28.9099,28.8891,28.903,49600.0
2010-09-16 14:25:00,41.62,41.67,41.61,41.64,79200.0,28.9099,28.9446,28.903,28.9238,79200.0
2010-09-16 14:30:00,41.63,41.64,41.62,41.64,40000.0,28.9168,28.9238,28.9099,28.9238,40000.0
2010-09-16 14:35:00,41.64,41.65,41.64,41.65,32400.0,28.9238,28.9307,28.9238,28.9307,32400.0
2010-09-16 14:40:00,41.65,41.66,41.64,41.65,74800.0,28.9307,28.9377,28.9238,28.9307,74800.0
2010-09-16 14:45:00,41.64,41.65,41.61,41.62,219900.0,28.9238,28.9307,28.903,28.9099,219900.0
2010-09-16 14:50:00,41.62,41.62,41.59,41.6,113700.0,28.9099,28.9099,28.8891,28.896,113700.0
2010-09-16 14:55:00,41.59,41.61,41.58,41.6,128700.0,28.8891,28.903,28.8821,28.896,128700.0
2010-09-16 15:00:00,41.59,41.6,41.59,41.6,40500.0,28.8891,28.896,28.8891,28.896,40500.0
2010-09-16 15:05:00,41.6,41.66,41.59,41.65,186900.0,28.896,28.9377,28.8891,28.9307,186900.0
2010-09-16 15:10:00,41.65,41.66,41.64,41.66,27700.0,28.9307,28.9377,28.9238,28.9377,27700.0
2010-09-16 15:15:00,41.65,41.7,41.65,41.68,114400.0,28.9307,28.9655,28.9307,28.9516,114400.0
2010-09-16 15:20:00,41.68,41.69,41.62,41.64,151400.0,28.9516,28.9585,28.9099,28.9238,151400.0
2010-09-16 15:25:00,41.64,41.69,41.64,41.68,116800.0,28.9238,28.9585,28.9238,28.9516,116800.0
2010-09-16 15:30:00,41.68,41.7,41.65,41.65,123300.0,28.9516,28.9655,28.9307,28.9307,123300.0
2010-09-16 15:35:00,41.65,41.68,41.65,41.68,86700.0,28.9307,28.9516,28.9307,28.9516,86700.0
2010-09-16 15:40:00,41.67,41.68,41.65,41.65,83500.0,28.9446,28.9516,28.9307,28.9307,83500.0
2010-09-16 15:45:00,41.65,41.66,41.63,41.65,208600.0,28.9307,28.9377,28.9168,28.9307,208600.0
2010-09-16 15:50:00,41.65,41.67,41.64,41.66,353100.0,28.9307,28.9446,28.9238,28.9377,353100.0
2010-09-16 15:55:00,41.66,41.68,41.58,41.59,1767200.0,28.9377,28.9516,28.8821,28.8891,1767200.0
2010-09-17 09:30:00,41.9,41.93,41.85,41.89,463400.0,29.1044,29.1252,29.0697,29.0974,463400.0
2010-09-17 09:35:00,41.9,41.97,41.88,41.92,409600.0,29.1044,29.153,29.0905,29.1183,409600.0
2010-09-17 09:40:00,41.93,41.93,41.84,41.84,241600.0,29.1252,29.1252,29.0627,29.0627,241600.0
2010-09-17 09:45:00,41.84,41.89,41.82,41.88,204500.0,29.0627,29.0974,29.0488,29.0905,204500.0
2010-09-17 09:50:00,41.88,41.89,41.75,41.76,259800.0,29.0905,29.0974,29.0002,29.0071,259800.0
2010-09-17 09:55:00,41.75,41.79,41.68,41.76,543800.0,29.0002,29.028,28.9516,29.0071,543800.0
2010-09-17 10:00:00,41.76,41.76,41.66,41.69,272900.0,29.0071,29.0071,28.9377,28.9585,272900.0
2010-09-17 10:05:00,41.7,41.76,41.68,41.72,393700.0,28.9655,29.0071,28.9516,28.9794,393700.0
2010-09-17 10:10:00,41.72,41.75,41.67,41.75,218100.0,28.9794,29.0002,28.9446,29.0002,218100.0
2010-09-17 10:15:00,41.74,41.76,41.71,41.76,136100.0,28.9933,29.0071,28.9724,29.0071,136100.0
2010-09-17 10:20:00,41.76,41.8,41.73,41.75,128900.0,29.0071,29.0349,28.9863,29.0002,128900.0
2010-09-17 10:25:00,41.75,41.79,41.72,41.76,116700.0,29.0002,29.028,28.9794,29.0071,116700.0
2010-09-17 10:30:00,41.77,41.77,41.69,41.75,129900.0,29.0141,29.0141,28.9585,29.0002,129900.0
2010-09-17 10:35:00,41.75,41.8,41.75,41.8,200900.0,29.0002,29.0349,29.0002,29.0349,200900.0
2010-09-17 10:40:00,41.79,41.85,41.77,41.84,119800.0,29.028,29.0697,29.0141,29.0627,119800.0
2010-09-17 10:45:00,41.84,41.87,41.83,41.86,140700.0,29.0627,29.0836,29.0558,29.0766,140700.0
2010-09-17 10:50:00,41.87,41.87,41.8,41.8,149400.0,29.0836,29.0836,29.0349,29.0349,149400.0
2010-09-17 10:55:00,41.81,41.81,41.8,41.8,70500.0,29.0419,29.0419,29.0349,29.0349,70500.0
2010-09-17 11:00:00,41.81,41.87,41.81,41.87,229700.0,29.0419,29.0836,29.0419,29.0836,229700.0
2010-09-17 11:05:00,41.87,41.93,41.87,41.91,288300.0,29.0836,29.1252,29.0836,29.1113,288300.0
2010-09-17 11:10:00,41.91,41.93,41.9,41.92,123200.0,29.1113,29.1252,29.1044,29.1183,123200.0
2010-09-17 11:15:00,41.92,41.93,41.91,41.93,114200.0,29.1183,29.1252,29.1113,29.1252,114200.0
2010-09-17 11:20:00,41.92,41.93,41.9,41.91,107700.0,29.1183,29.1252,29.1044,29.1113,107700.0
2010-09-17 11:25:00,41.9,41.91,41.82,41.85,220300.0,29.1044,29.1113,29.0488,29.0697,220300.0
2010-09-17 11:30:00,41.84,41.85,41.82,41.83,93700.0,29.0627,29.0697,29.0488,29.0558,93700.0
2010-09-17 11:35:00,41.83,41.84,41.8,41.83,121200.0,29.0558,29.0627,29.0349,29.0558,121200.0
2010-09-17 11:40:00,41.84,41.86,41.83,41.84,149400.0,29.0627,29.0766,29.0558,29.0627,149400.0
2010-09-17 11:45:00,41.84,41.84,41.81,41.82,36100.0,29.0627,29.0627,29.0419,29.0488,36100.0
2010-09-17 11:50:00,41.82,41.87,41.81,41.86,39700.0,29.0488,29.0836,29.0419,29.0766,39700.0
2010-09-17 11:55:00,41.86,41.87,41.84,41.84,61600.0,29.0766,29.0836,29.0627,29.0627,61600.0
2010-09-17 12:00:00,41.83,41.87,41.83,41.85,85400.0,29.0558,29.0836,29.0558,29.0697,85400.0
2010-09-17 12:05:00,41.85,41.87,41.84,41.86,58000.0,29.0697,29.0836,29.0627,29.0766,58000.0
2010-09-17 12:10:00,41.86,41.88,41.85,41.86,69800.0,29.0766,29.0905,29.0697,29.0766,69800.0
2010-09-17 12:15:00,41.86,41.87,41.86,41.87,18100.0,29.0766,29.0836,29.0766,29.0836,18100.0
2010-09-17 12:20:00,41.86,41.87,41.85,41.87,24900.0,29.0766,29.0836,29.0697,29.0836,24900.0
2010-09-17 12:25:00,41.87,41.9,41.86,41.89,70200.0,29.0836,29.1044,29.0766,29.0974,70200.0
2010-09-17 12:30:00,41.9,41.92,41.88,41.89,124200.0,29.1044,29.1183,29.0905,29.0974,124200.0
2010-09-17 12:35:00,41.89,41.92,41.89,41.91,100400.0,29.0974,29.1183,29.0974,29.1113,100400.0
2010-09-17 12:40:00,41.91,41.91,41.87,41.87,211600.0,29.1113,29.1113,29.0836,29.0836,211600.0
2010-09-17 12:45:00,41.87,41.87,41.85,41.86,36300.0,29.0836,29.0836,29.0697,29.0766,36300.0
2010-09-17 12:50:00,41.87,41.88,41.84,41.85,82600.0,29.0836,29.0905,29.0627,29.0697,82600.0
2010-09-17 12:55:00,41.86,41.86,41.85,41.85,49700.0,29.0766,29.0766,29.0697,29.0697,49700.0
2010-09-17 13:00:00,41.86,41.89,41.86,41.87,361200.0,29.0766,29.0974,29.0766,29.0836,361200.0
2010-09-17 13:05:00,41.87,41.88,41.85,41.86,134800.0,29.0836,29.0905,29.0697,29.0766,134800.0
2010-09-17 13:10:00,41.86,41.88,41.84,41.87,114400.0,29.0766,29.0905,29.0627,29.0836,114400.0
2010-09-17 13:15:00,41.87,41.87,41.83,41.83,57900.0,29.0836,29.0836,29.0558,29.0558,57900.0
2010-09-17 13:20:00,41.83,41.88,41.83,41.87,56700.0,29.0558,29.0905,29.0558,29.0836,56700.0
2010-09-17 13:25:00,41.87,41.9,41.87,41.89,50000.0,29.0836,29.1044,29.0836,29.0974,50000.0
2010-09-17 13:30:00,41.89,41.91,41.89,41.9,93500.0,29.0974,29.1113,29.0974,29.1044,93500.0
2010-09-17 13:35:00,41.89,41.9,41.88,41.88,25700.0,29.0974,29.1044,29.0905,29.0905,25700.0
2010-09-17 13:40:00,41.89,41.89,41.86,41.86,70700.0,29.0974,29.0974,29.0766,29.0766,70700.0
2010-09-17 13:45:00,41.86,41.9,41.86,41.89,111100.0,29.0766,29.1044,29.0766,29.0974,111100.0
2010-09-17 13:50:00,41.9,41.91,41.89,41.89,32800.0,29.1044,29.1113,29.0974,29.0974,32800.0
2010-09-17 13:55:00,41.9,41.92,41.89,41.9,71100.0,29.1044,29.1183,29.0974,29.1044,71100.0
2010-09-17 14:00:00,41.9,41.9,41.87,41.87,95000.0,29.1044,29.1044,29.0836,29.0836,95000.0
2010-09-17 14:05:00,41.88,41.89,41.87,41.88,37300.0,29.0905,29.0974,29.0836,29.0905,37300.0
2010-09-17 14:10:00,41.88,41.92,41.88,41.9,114000.0,29.0905,29.1183,29.0905,29.1044,114000.0
2010-09-17 14:15:00,41.9,41.91,41.89,41.89,31800.0,29.1044,29.1113,29.0974,29.0974,31800.0
2010-09-17 14:20:00,41.9,41.91,41.89,41.91,58800.0,29.1044,29.1113,29.0974,29.1113,58800.0
2010-09-17 14:25:00,41.9,41.93,41.89,41.92,108100.0,29.1044,29.1252,29.0974,29.1183,108100.0
2010-09-17 14:30:00,41.92,41.94,41.91,41.93,66100.0,29.1183,29.1322,29.1113,29.1252,66100.0
2010-09-17 14:35:00,41.93,41.95,41.93,41.95,74800.0,29.1252,29.1391,29.1252,29.1391,74800.0
2010-09-17 14:40:00,41.94,41.95,41.9,41.91,336900.0,29.1322,29.1391,29.1044,29.1113,336900.0
2010-09-17 14:45:00,41.91,41.93,41.91,41.92,41600.0,29.1113,29.1252,29.1113,29.1183,41600.0
2010-09-17 14:50:00,41.92,41.93,41.89,41.9,72200.0,29.1183,29.1252,29.0974,29.1044,72200.0
2010-09-17 14:55:00,41.9,41.9,41.89,41.89,79000.0,29.1044,29.1044,29.0974,29.0974,79000.0
2010-09-17 15:00:00,41.89,41.9,41.89,41.9,42900.0,29.0974,29.1044,29.0974,29.1044,42900.0
2010-09-17 15:05:00,41.89,41.89,41.86,41.86,76900.0,29.0974,29.0974,29.0766,29.0766,76900.0
2010-09-17 15:10:00,41.86,41.87,41.81,41.82,150800.0,29.0766,29.0836,29.0419,29.0488,150800.0
2010-09-17 15:15:00,41.81,41.86,41.81,41.85,138900.0,29.0419,29.0766,29.0419,29.0697,138900.0
2010-09-17 15:20:00,41.86,41.87,41.85,41.87,131500.0,29.0766,29.0836,29.0697,29.0836,131500.0
2010-09-17 15:25:00,41.87,41.87,41.85,41.86,219100.0,29.0836,29.0836,29.0697,29.0766,219100.0
2010-09-17 15:30:00,41.86,41.91,41.85,41.9,177600.0,29.0766,29.1113,29.0697,29.1044,177600.0
2010-09-17 15:35:00,41.9,41.91,41.9,41.9,195200.0,29.1044,29.1113,29.1044,29.1044,195200.0
2010-09-17 15:40:00,41.9,41.94,41.9,41.93,373600.0,29.1044,29.1322,29.1044,29.1252,373600.0
2010-09-17 15:45:00,41.94,41.95,41.92,41.94,376300.0,29.1322,29.1391,29.1183,29.1322,376300.0
2010-09-17 15:50:00,41.95,41.96,41.91,41.92,616500.0,29.1391,29.1461,29.1113,29.1183,616500.0
2010-09-17 15:55:00,41.92,41.98,41.91,41.93,1571100.0,29.1183,29.16,29.1113,29.1252,1571100.0
2010-09-20 09:30:00,42.12,42.15,42.05,42.09,502200.0,29.2572,29.278,29.2086,29.2364,502200.0
2010-09-20 09:35:00,42.09,42.09,42.03,42.07,290700.0,29.2364,29.2364,29.1947,29.2225,290700.0
2010-09-20 09:40:00,42.07,42.07,42.01,42.03,410000.0,29.2225,29.2225,29.1808,29.1947,410000.0
2010-09-20 09:45:00,42.02,42.08,42.01,42.04,221400.0,29.1877,29.2294,29.1808,29.2016,221400.0
2010-09-20 09:50:00,42.04,42.14,42.04,42.12,113100.0,29.2016,29.2711,29.2016,29.2572,113100.0
2010-09-20 09:55:00,42.12,42.14,42.11,42.11,109100.0,29.2572,29.2711,29.2503,29.2503,109100.0
2010-09-20 10:00:00,42.11,42.2,42.07,42.19,220900.0,29.2503,29.3128,29.2225,29.3058,220900.0
2010-09-20 10:05:00,42.19,42.27,42.17,42.26,276700.0,29.3058,29.3614,29.2919,29.3545,276700.0
2010-09-20 10:10:00,42.25,42.29,42.24,42.27,313400.0,29.3475,29.3753,29.3406,29.3614,313400.0
2010-09-20 10:15:00,42.27,42.29,42.25,42.28,290700.0,29.3614,29.3753,29.3475,29.3683,290700.0
2010-09-20 10:20:00,42.28,42.3,42.27,42.27,192600.0,29.3683,29.3822,29.3614,29.3614,192600.0
2010-09-20 10:25:00,42.28,42.3,42.26,42.27,161000.0,29.3683,29.3822,29.3545,29.3614,161000.0
2010-09-20 10:30:00,42.28,42.29,42.25,42.26,116200.0,29.3683,29.3753,29.3475,29.3545,116200.0
2010-09-20 10:35:00,42.26,42.27,42.26,42.26,47500.0,29.3545,29.3614,29.3545,29.3545,47500.0
2010-09-20 10:40:00,42.26,42.3,42.26,42.29,109400.0,29.3545,29.3822,29.3545,29.3753,109400.0
2010-09-20 10:45:00,42.29,42.31,42.27,42.28,104900.0,29.3753,29.3892,29.3614,29.3683,104900.0
2010-09-20 10:50:00,42.28,42.35,42.28,42.3,177900.0,29.3683,29.417,29.3683,29.3822,177900.0
2010-09-20 10:55:00,42.3,42.36,42.3,42.34,293200.0,29.3822,29.4239,29.3822,29.41,293200.0
2010-09-20 11:00:00,42.33,42.35,42.33,42.33,68300.0,29.4031,29.417,29.4031,29.4031,68300.0
2010-09-20 11:05:00,42.33,42.35,42.33,42.35,28200.0,29.4031,29.417,29.4031,29.417,28200.0
2010-09-20 11:10:00,42.35,42.36,42.31,42.31,77400.0,29.417,29.4239,29.3892,29.3892,77400.0
2010-09-20 11:15:00,42.31,42.32,42.29,42.31,117800.0,29.3892,29.3961,29.3753,29.3892,117800.0
2010-09-20 11:20:00,42.31,42.31,42.3,42.3,76300.0,29.3892,29.3892,29.3822,29.3822,76300.0
2010-09-20 11:25:00,42.3,42.31,42.28,42.29,77700.0,29.3822,29.3892,29.3683,29.3753,77700.0
2010-09-20 11:30:00,42.29,42.34,42.28,42.33,154300.0,29.3753,29.41,29.3683,29.4031,154300.0
2010-09-20 11:35:00,42.33,42.35,42.32,42.32,169300.0,29.4031,29.417,29.3961,29.3961,169300.0
2010-09-20 11:40:00,42.32,42.33,42.31,42.32,61800.0,29.3961,29.4031,29.3892,29.3961,61800.0
2010-09-20 11:45:00,42.32,42.33,42.29,42.3,70100.0,29.3961,29.4031,29.3753,29.3822,70100.0
2010-09-20 11:50:00,42.29,42.29,42.25,42.27,477100.0,29.3753,29.3753,29.3475,29.3614,477100.0
2010-09-20 11:55:00,42.26,42.29,42.26,42.27,223700.0,29.3545,29.3753,29.3545,29.3614,223700.0
2010-09-20 12:00:00,42.27,42.27,42.22,42.24,189500.0,29.3614,29.3614,29.3267,29.3406,189500.0
2010-09-20 12:05:00,42.24,42.25,42.21,42.21,86900.0,29.3406,29.3475,29.3197,29.3197,86900.0
2010-09-20 12:10:00,42.22,42.26,42.21,42.22,264200.0,29.3267,29.3545,29.3197,29.3267,264200.0
2010-09-20 12:15:00,42.22,42.26,42.22,42.26,42900.0,29.3267,29.3545,29.3267,29.3545,42900.0
2010-09-20 12:20:00,42.25,42.26,42.24,42.25,49900.0,29.3475,29.3545,29.3406,29.3475,49900.0
2010-09-20 12:25:00,42.25,42.26,42.21,42.22,69900.0,29.3475,29.3545,29.3197,29.3267,69900.0
2010-09-20 12:30:00,42.22,42.26,42.2,42.26,137100.0,29.3267,29.3545,29.3128,29.3545,137100.0
2010-09-20 12:35:00,42.26,42.27,42.25,42.27,47900.0,29.3545,29.3614,29.3475,29.3614,47900.0
2010-09-20 12:40:00,42.27,42.27,42.26,42.27,10400.0,29.3614,29.3614,29.3545,29.3614,10400.0
2010-09-20 12:45:00,42.26,42.3,42.26,42.27,123400.0,29.3545,29.3822,29.3545,29.3614,123400.0
2010-09-20 12:50:00,42.27,42.29,42.24,42.29,239400.0,29.3614,29.3753,29.3406,29.3753,239400.0
2010-09-20 12:55:00,42.29,42.29,42.28,42.28,22300.0,29.3753,29.3753,29.3683,29.3683,22300.0
2010-09-20 13:00:00,42.28,42.32,42.28,42.31,102800.0,29.3683,29.3961,29.3683,29.3892,102800.0
2010-09-20 13:05:00,42.3,42.32,42.3,42.31,18200.0,29.3822,29.3961,29.3822,29.3892,18200.0
2010-09-20 13:10:00,42.31,42.32,42.27,42.27,42800.0,29.3892,29.3961,29.3614,29.3614,42800.0
2010-09-20 13:15:00,42.27,42.29,42.27,42.29,21800.0,29.3614,29.3753,29.3614,29.3753,21800.0
2010-09-20 13:20:00,42.29,42.3,42.29,42.29,19200.0,29.3753,29.3822,29.3753,29.3753,19200.0
2010-09-20 13:25:00,42.3,42.32,42.3,42.3,50800.0,29.3822,29.3961,29.3822,29.3822,50800.0
2010-09-20 13:30:00,42.3,42.32,42.26,42.26,80100.0,29.3822,29.3961,29.3545,29.3545,80100.0
2010-09-20 13:35:00,42.26,42.32,42.26,42.3,85600.0,29.3545,29.3961,29.3545,29.3822,85600.0
2010-09-20 13:40:00,42.31,42.32,42.29,42.3,35700.0,29.3892,29.3961,29.3753,29.3822,35700.0
2010-09-20 13:45:00,42.31,42.31,42.27,42.3,61300.0,29.3892,29.3892,29.3614,29.3822,61300.0
2010-09-20 13:50:00,42.3,42.32,42.3,42.32,58800.0,29.3822,29.3961,29.3822,29.3961,58800.0
2010-09-20 13:55:00,42.31,42.34,42.31,42.32,151700.0,29.3892,29.41,29.3892,29.3961,151700.0
2010-09-20 14:00:00,42.32,42.33,42.32,42.33,7400.0,29.3961,29.4031,29.3961,29.4031,7400.0
2010-09-20 14:05:00,42.32,42.33,42.31,42.33,99700.0,29.3961,29.4031,29.3892,29.4031,99700.0
2010-09-20 14:10:00,42.33,42.34,42.31,42.32,46400.0,29.4031,29.41,29.3892,29.3961,46400.0
2010-09-20 14:15:00,42.32,42.34,42.32,42.34,27000.0,29.3961,29.41,29.3961,29.41,27000.0
2010-09-20 14:20:00,42.33,42.4,42.33,42.37,134100.0,29.4031,29.4517,29.4031,29.4309,134100.0
2010-09-20 14:25:00,42.37,42.4,42.36,42.39,88600.0,29.4309,29.4517,29.4239,29.4448,88600.0
2010-09-20 14:30:00,42.4,42.43,42.39,42.41,132200.0,29.4517,29.4725,29.4448,29.4586,132200.0
2010-09-20 14:35:00,42.41,42.43,42.41,42.43,91000.0,29.4586,29.4725,29.4586,29.4725,91000.0
2010-09-20 14:40:00,42.42,42.44,42.42,42.43,35300.0,29.4656,29.4795,29.4656,29.4725,35300.0
2010-09-20 14:45:00,42.43,42.45,42.41,42.44,118200.0,29.4725,29.4864,29.4586,29.4795,118200.0
2010-09-20 14:50:00,42.44,42.46,42.44,42.46,91500.0,29.4795,29.4934,29.4795,29.4934,91500.0
2010-09-20 14:55:00,42.45,42.47,42.44,42.47,129900.0,29.4864,29.5003,29.4795,29.5003,129900.0
2010-09-20 15:00:00,42.46,42.48,42.45,42.47,78600.0,29.4934,29.5073,29.4864,29.5003,78600.0
2010-09-20 15:05:00,42.46,42.47,42.42,42.42,85000.0,29.4934,29.5003,29.4656,29.4656,85000.0
2010-09-20 15:10:00,42.43,42.44,42.42,42.42,102600.0,29.4725,29.4795,29.4656,29.4656,102600.0
2010-09-20 15:15:00,42.43,42.45,42.42,42.44,150400.0,29.4725,29.4864,29.4656,29.4795,150400.0
2010-09-20 15:20:00,42.45,42.47,42.45,42.47,249600.0,29.4864,29.5003,29.4864,29.5003,249600.0
2010-09-20 15:25:00,42.47,42.48,42.45,42.45,171400.0,29.5003,29.5073,29.4864,29.4864,171400.0
2010-09-20 15:30:00,42.46,42.47,42.44,42.47,88400.0,29.4934,29.5003,29.4795,29.5003,88400.0
2010-09-20 15:35:00,42.46,42.53,42.46,42.52,257800.0,29.4934,29.542,29.4934,29.5351,257800.0
2010-09-20 15:40:00,42.53,42.54,42.48,42.48,351300.0,29.542,29.5489,29.5073,29.5073,351300.0
2010-09-20 15:45:00,42.49,42.5,42.44,42.45,388000.0,29.5142,29.5212,29.4795,29.4864,388000.0
2010-09-20 15:50:00,42.45,42.51,42.44,42.5,893800.0,29.4864,29.5281,29.4795,29.5212,893800.0
2010-09-20 15:55:00,42.5,42.5,42.43,42.47,1549800.0,29.5212,29.5212,29.4725,29.5003,1549800.0
2010-09-21 09:30:00,42.36,42.4,42.32,42.36,191000.0,29.4239,29.4517,29.3961,29.4239,191000.0
2010-09-21 09:35:00,42.35,42.36,42.31,42.35,174600.0,29.417,29.4239,29.3892,29.417,174600.0
2010-09-21 09:40:00,42.35,42.35,42.27,42.3,141100.0,29.417,29.417,29.3614,29.3822,141100.0
2010-09-21 09:45:00,42.31,42.37,42.31,42.33,283700.0,29.3892,29.4309,29.3892,29.4031,283700.0
2010-09-21 09:50:00,42.33,42.34,42.31,42.31,170300.0,29.4031,29.41,29.3892,29.3892,170300.0
2010-09-21 09:55:00,42.31,42.32,42.29,42.32,187300.0,29.3892,29.3961,29.3753,29.3961,187300.0
2010-09-21 10:00:00,42.31,42.35,42.31,42.33,257700.0,29.3892,29.417,29.3892,29.4031,257700.0
2010-09-21 10:05:00,42.33,42.35,42.31,42.31,195400.0,29.4031,29.417,29.3892,29.3892,195400.0
2010-09-21 10:10:00,42.31,42.31,42.25,42.3,171900.0,29.3892,29.3892,29.3475,29.3822,171900.0
2010-09-21 10:15:00,42.31,42.34,42.3,42.33,100600.0,29.3892,29.41,29.3822,29.4031,100600.0
2010-09-21 10:20:00,42.33,42.37,42.32,42.32,164800.0,29.4031,29.4309,29.3961,29.3961,164800.0
2010-09-21 10:25:00,42.33,42.34,42.31,42.32,78800.0,29.4031,29.41,29.3892,29.3961,78800.0
2010-09-21 10:30:00,42.32,42.36,42.32,42.34,73000.0,29.3961,29.4239,29.3961,29.41,73000.0
2010-09-21 10:35:00,42.33,42.36,42.32,42.33,140300.0,29.4031,29.4239,29.3961,29.4031,140300.0
2010-09-21 10:40:00,42.32,42.33,42.29,42.3,128100.0,29.3961,29.4031,29.3753,29.3822,128100.0
2010-09-21 10:45:00,42.31,42.34,42.3,42.33,99700.0,29.3892,29.41,29.3822,29.4031,99700.0
2010-09-21 10:50:00,42.33,42.34,42.3,42.3,47000.0,29.4031,29.41,29.3822,29.3822,47000.0
2010-09-21 10:55:00,42.31,42.31,42.28,42.3,82400.0,29.3892,29.3892,29.3683,29.3822,82400.0
2010-09-21 11:00:00,42.3,42.3,42.27,42.29,101400.0,29.3822,29.3822,29.3614,29.3753,101400.0
2010-09-21 11:05:00,42.28,42.32,42.27,42.31,74200.0,29.3683,29.3961,29.3614,29.3892,74200.0
2010-09-21 11:10:00,42.32,42.34,42.31,42.31,80800.0,29.3961,29.41,29.3892,29.3892,80800.0
2010-09-21 11:15:00,42.31,42.32,42.28,42.28,81900.0,29.3892,29.3961,29.3683,29.3683,81900.0
2010-09-21 11:20:00,42.28,42.31,42.26,42.26,100800.0,29.3683,29.3892,29.3545,29.3545,100800.0
2010-09-21 11:25:00,42.26,42.26,42.22,42.23,66900.0,29.3545,29.3545,29.3267,29.3336,66900.0
2010-09-21 11:30:00,42.22,42.24,42.22,42.23,72300.0,29.3267,29.3406,29.3267,29.3336,72300.0
2010-09-21 11:35:00,42.23,42.23,42.21,42.22,36600.0,29.3336,29.3336,29.3197,29.3267,36600.0
2010-09-21 11:40:00,42.23,42.24,42.21,42.22,233100.0,29.3336,29.3406,29.3197,29.3267,233100.0
2010-09-21 11:45:00,42.23,42.24,42.22,42.23,42600.0,29.3336,29.3406,29.3267,29.3336,42600.0
2010-09-21 11:50:00,42.24,42.24,42.22,42.24,164300.0,29.3406,29.3406,29.3267,29.3406,164300.0
2010-09-21 11:55:00,42.24,42.28,42.24,42.24,130100.0,29.3406,29.3683,29.3406,29.3406,130100.0
2010-09-21 12:00:00,42.25,42.28,42.24,42.26,45300.0,29.3475,29.3683,29.3406,29.3545,45300.0
2010-09-21 12:05:00,42.26,42.26,42.25,42.25,34500.0,29.3545,29.3545,29.3475,29.3475,34500.0
2010-09-21 12:10:00,42.24,42.26,42.22,42.25,142200.0,29.3406,29.3545,29.3267,29.3475,142200.0
2010-09-21 12:15:00,42.25,42.28,42.21,42.27,440900.0,29.3475,29.3683,29.3197,29.3614,440900.0
2010-09-21 12:20:00,42.27,42.28,42.25,42.25,41500.0,29.3614,29.3683,29.3475,29.3475,41500.0
2010-09-21 12:25:00,42.24,42.25,42.23,42.23,31000.0,29.3406,29.3475,29.3336,29.3336,31000.0
2010-09-21 12:30:00,42.23,42.24,42.22,42.23,51800.0,29.3336,29.3406,29.3267,29.3336,51800.0
2010-09-21 12:35:00,42.23,42.25,42.22,42.25,37300.0,29.3336,29.3475,29.3267,29.3475,37300.0
2010-09-21 12:40:00,42.24,42.25,42.23,42.25,41400.0,29.3406,29.3475,29.3336,29.3475,41400.0
2010-09-21 12:45:00,42.25,42.25,42.23,42.23,27000.0,29.3475,29.3475,29.3336,29.3336,27000.0
2010-09-21 12:50:00,42.23,42.25,42.22,42.23,69900.0,29.3336,29.3475,29.3267,29.3336,69900.0
2010-09-21 12:55:00,42.23,42.25,42.23,42.25,122200.0,29.3336,29.3475,29.3336,29.3475,122200.0
2010-09-21 13:00:00,42.25,42.25,42.23,42.24,41500.0,29.3475,29.3475,29.3336,29.3406,41500.0
2010-09-21 13:05:00,42.24,42.25,42.21,42.21,65700.0,29.3406,29.3475,29.3197,29.3197,65700.0
2010-09-21 13:10:00,42.21,42.22,42.21,42.21,20400.0,29.3197,29.3267,29.3197,29.3197,20400.0
2010-09-21 13:15:00,42.22,42.22,42.2,42.22,37300.0,29.3267,29.3267,29.3128,29.3267,37300.0
2010-09-21 13:20:00,42.22,42.23,42.2,42.2,43300.0,29.3267,29.3336,29.3128,29.3128,43300.0
2010-09-21 13:25:00,42.21,42.23,42.21,42.21,31900.0,29.3197,29.3336,29.3197,29.3197,31900.0
2010-09-21 13:30:00,42.21,42.23,42.19,42.22,102500.0,29.3197,29.3336,29.3058,29.3267,102500.0
2010-09-21 13:35:00,42.21,42.23,42.21,42.22,24000.0,29.3197,29.3336,29.3197,29.3267,24000.0
2010-09-21 13:40:00,42.22,42.25,42.2,42.24,406800.0,29.3267,29.3475,29.3128,29.3406,406800.0
2010-09-21 13:45:00,42.24,42.26,42.23,42.25,384100.0,29.3406,29.3545,29.3336,29.3475,384100.0
2010-09-21 13:50:00,42.25,42.29,42.25,42.28,201900.0,29.3475,29.3753,29.3475,29.3683,201900.0
2010-09-21 13:55:00,42.28,42.3,42.27,42.3,34400.0,29.3683,29.3822,29.3614,29.3822,34400.0
2010-09-21 14:00:00,42.29,42.32,42.29,42.32,186900.0,29.3753,29.3961,29.3753,29.3961,186900.0
2010-09-21 14:05:00,42.32,42.33,42.29,42.3,219000.0,29.3961,29.4031,29.3753,29.3822,219000.0
2010-09-21 14:10:00,42.3,42.36,42.3,42.31,234100.0,29.3822,29.4239,29.3822,29.3892,234100.0
2010-09-21 14:15:00,42.31,42.5,42.2,42.45,876500.0,29.3892,29.5212,29.3128,29.4864,876500.0
2010-09-21 14:20:00,42.45,42.48,42.36,42.45,316500.0,29.4864,29.5073,29.4239,29.4864,316500.0
2010-09-21 14:25:00,42.44,42.45,42.32,42.43,355200.0,29.4795,29.4864,29.3961,29.4725,355200.0
2010-09-21 14:30:00,42.43,42.55,42.39,42.55,322900.0,29.4725,29.5559,29.4448,29.5559,322900.0
2010-09-21 14:35:00,42.54,42.65,42.52,42.62,1308200.0,29.5489,29.6254,29.5351,29.6045,1308200.0
2010-09-21 14:40:00,42.62,42.66,42.59,42.59,857600.0,29.6045,29.6323,29.5837,29.5837,857600.0
2010-09-21 14:45:00,42.59,42.61,42.53,42.61,419700.0,29.5837,29.5976,29.542,29.5976,419700.0
2010-09-21 14:50:00,42.61,42.62,42.5,42.52,794500.0,29.5976,29.6045,29.5212,29.5351,794500.0
2010-09-21 14:55:00,42.52,42.55,42.47,42.51,478100.0,29.5351,29.5559,29.5003,29.5281,478100.0
2010-09-21 15:00:00,42.51,42.51,42.41,42.51,348300.0,29.5281,29.5281,29.4586,29.5281,348300.0
2010-09-21 15:05:00,42.5,42.52,42.47,42.51,272300.0,29.5212,29.5351,29.5003,29.5281,272300.0
2010-09-21 15:10:00,42.51,42.51,42.42,42.47,220600.0,29.5281,29.5281,29.4656,29.5003,220600.0
2010-09-21 15:15:00,42.47,42.5,42.45,42.48,390400.0,29.5003,29.5212,29.4864,29.5073,390400.0
2010-09-21 15:20:00,42.48,42.48,42.43,42.44,163800.0,29.5073,29.5073,29.4725,29.4795,163800.0
2010-09-21 15:25:00,42.43,42.46,42.38,42.45,360100.0,29.4725,29.4934,29.4378,29.4864,360100.0
2010-09-21 15:30:00,42.45,42.45,42.35,42.39,407600.0,29.4864,29.4864,29.417,29.4448,407600.0
2010-09-21 15:35:00,42.39,42.4,42.28,42.39,745800.0,29.4448,29.4517,29.3683,29.4448,745800.0
2010-09-21 15:40:00,42.39,42.43,42.37,42.4,305400.0,29.4448,29.4725,29.4309,29.4517,305400.0
2010-09-21 15:45:00,42.39,42.4,42.35,42.4,646200.0,29.4448,29.4517,29.417,29.4517,646200.0
2010-09-21 15:50:00,42.4,42.45,42.38,42.4,481400.0,29.4517,29.4864,29.4378,29.4517,481400.0
2010-09-21 15:55:00,42.41,42.48,42.4,42.44,1240100.0,29.4586,29.5073,29.4517,29.4795,1240100.0
2010-09-22 09:30:00,42.25,42.4,42.24,42.4,273600.0,29.3475,29.4517,29.3406,29.4517,273600.0
2010-09-22 09:35:00,42.4,42.44,42.33,42.4,364500.0,29.4517,29.4795,29.4031,29.4517,364500.0
2010-09-22 09:40:00,42.41,42.47,42.41,42.46,411400.0,29.4586,29.5003,29.4586,29.4934,411400.0
2010-09-22 09:45:00,42.46,42.48,42.43,42.44,380800.0,29.4934,29.5073,29.4725,29.4795,380800.0
2010-09-22 09:50:00,42.44,42.45,42.39,42.42,262900.0,29.4795,29.4864,29.4448,29.4656,262900.0
2010-09-22 09:55:00,42.42,42.42,42.38,42.4,222700.0,29.4656,29.4656,29.4378,29.4517,222700.0
2010-09-22 10:00:00,42.4,42.4,42.25,42.29,307500.0,29.4517,29.4517,29.3475,29.3753,307500.0
2010-09-22 10:05:00,42.29,42.32,42.27,42.32,141700.0,29.3753,29.3961,29.3614,29.3961,141700.0
2010-09-22 10:10:00,42.33,42.39,42.31,42.38,188100.0,29.4031,29.4448,29.3892,29.4378,188100.0
2010-09-22 10:15:00,42.38,42.41,42.35,42.38,134900.0,29.4378,29.4586,29.417,29.4378,134900.0
2010-09-22 10:20:00,42.39,42.39,42.34,42.35,167800.0,29.4448,29.4448,29.41,29.417,167800.0
2010-09-22 10:25:00,42.35,42.35,42.26,42.27,217200.0,29.417,29.417,29.3545,29.3614,217200.0
2010-09-22 10:30:00,42.26,42.3,42.22,42.3,282900.0,29.3545,29.3822,29.3267,29.3822,282900.0
2010-09-22 10:35:00,42.3,42.32,42.25,42.26,200200.0,29.3822,29.3961,29.3475,29.3545,200200.0
2010-09-22 10:40:00,42.26,42.29,42.24,42.26,113300.0,29.3545,29.3753,29.3406,29.3545,113300.0
2010-09-22 10:45:00,42.27,42.32,42.27,42.3,98600.0,29.3614,29.3961,29.3614,29.3822,98600.0
2010-09-22 10:50:00,42.3,42.32,42.27,42.29,115900.0,29.3822,29.3961,29.3614,29.3753,115900.0
2010-09-22 10:55:00,42.28,42.35,42.28,42.34,82800.0,29.3683,29.417,29.3683,29.41,82800.0
2010-09-22 11:00:00,42.34,42.36,42.31,42.32,197300.0,29.41,29.4239,29.3892,29.3961,197300.0
2010-09-22 11:05:00,42.33,42.33,42.24,42.26,113000.0,29.4031,29.4031,29.3406,29.3545,113000.0
2010-09-22 11:10:00,42.26,42.3,42.21,42.24,213200.0,29.3545,29.3822,29.3197,29.3406,213200.0
2010-09-22 11:15:00,42.24,42.26,42.23,42.25,54600.0,29.3406,29.3545,29.3336,29.3475,54600.0
2010-09-22 11:20:00,42.25,42.25,42.17,42.18,137400.0,29.3475,29.3475,29.2919,29.2989,137400.0
2010-09-22 11:25:00,42.18,42.21,42.14,42.19,213100.0,29.2989,29.3197,29.2711,29.3058,213100.0
2010-09-22 11:30:00,42.19,42.19,42.15,42.17,168200.0,29.3058,29.3058,29.278,29.2919,168200.0
2010-09-22 11:35:00,42.17,42.22,42.15,42.19,149000.0,29.2919,29.3267,29.278,29.3058,149000.0
2010-09-22 11:40:00,42.19,42.19,42.15,42.15,168300.0,29.3058,29.3058,29.278,29.278,168300.0
2010-09-22 11:45:00,42.16,42.16,42.14,42.15,217200.0,29.285,29.285,29.2711,29.278,217200.0
2010-09-22 11:50:00,42.14,42.17,42.11,42.17,291700.0,29.2711,29.2919,29.2503,29.2919,291700.0
2010-09-22 11:55:00,42.18,42.2,42.18,42.19,69400.0,29.2989,29.3128,29.2989,29.3058,69400.0
2010-09-22 12:00:00,42.18,42.21,42.17,42.18,76700.0,29.2989,29.3197,29.2919,29.2989,76700.0
2010-09-22 12:05:00,42.17,42.22,42.16,42.22,46800.0,29.2919,29.3267,29.285,29.3267,46800.0
2010-09-22 12:10:00,42.21,42.25,42.2,42.24,97200.0,29.3197,29.3475,29.3128,29.3406,97200.0
2010-09-22 12:15:00,42.24,42.27,42.22,42.23,131900.0,29.3406,29.3614,29.3267,29.3336,131900.0
2010-09-22 12:20:00,42.23,42.24,42.17,42.19,228600.0,29.3336,29.3406,29.2919,29.3058,228600.0
2010-09-22 12:25:00,42.19,42.23,42.18,42.23,212100.0,29.3058,29.3336,29.2989,29.3336,212100.0
2010-09-22 12:30:00,42.22,42.24,42.21,42.23,27700.0,29.3267,29.3406,29.3197,29.3336,27700.0
2010-09-22 12:35:00,42.23,42.23,42.19,42.19,58300.0,29.3336,29.3336,29.3058,29.3058,58300.0
2010-09-22 12:40:00,42.2,42.22,42.18,42.2,83500.0,29.3128,29.3267,29.2989,29.3128,83500.0
2010-09-22 12:45:00,42.19,42.21,42.18,42.19,22800.0,29.3058,29.3197,29.2989,29.3058,22800.0
2010-09-22 12:50:00,42.18,42.2,42.18,42.18,80900.0,29.2989,29.3128,29.2989,29.2989,80900.0
2010-09-22 12:55:00,42.18,42.21,42.18,42.19,53900.0,29.2989,29.3197,29.2989,29.3058,53900.0
2010-09-22 13:00:00,42.19,42.21,42.18,42.2,109500.0,29.3058,29.3197,29.2989,29.3128,109500.0
2010-09-22 13:05:00,42.2,42.2,42.15,42.16,62600.0,29.3128,29.3128,29.278,29.285,62600.0
2010-09-22 13:10:00,42.15,42.16,42.13,42.16,55400.0,29.278,29.285,29.2642,29.285,55400.0
2010-09-22 13:15:00,42.15,42.15,42.12,42.14,56500.0,29.278,29.278,29.2572,29.2711,56500.0
2010-09-22 13:20:00,42.14,42.17,42.14,42.14,106600.0,29.2711,29.2919,29.2711,29.2711,106600.0
2010-09-22 13:25:00,42.14,42.19,42.13,42.19,182700.0,29.2711,29.3058,29.2642,29.3058,182700.0
2010-09-22 13:30:00,42.2,42.22,42.19,42.21,150200.0,29.3128,29.3267,29.3058,29.3197,150200.0
2010-09-22 13:35:00,42.21,42.24,42.21,42.24,41700.0,29.3197,29.3406,29.3197,29.3406,41700.0
2010-09-22 13:40:00,42.23,42.24,42.21,42.21,37600.0,29.3336,29.3406,29.3197,29.3197,37600.0
2010-09-22 13:45:00,42.22,42.25,42.22,42.24,64900.0,29.3267,29.3475,29.3267,29.3406,64900.0
2010-09-22 13:50:00,42.25,42.27,42.24,42.27,243300.0,29.3475,29.3614,29.3406,29.3614,243300.0
2010-09-22 13:55:00,42.27,42.27,42.24,42.25,33900.0,29.3614,29.3614,29.3406,29.3475,33900.0
2010-09-22 14:00:00,42.24,42.25,42.22,42.22,34800.0,29.3406,29.3475,29.3267,29.3267,34800.0
2010-09-22 14:05:00,42.22,42.23,42.21,42.22,53300.0,29.3267,29.3336,29.3197,29.3267,53300.0
2010-09-22 14:10:00,42.22,42.26,42.19,42.25,94400.0,29.3267,29.3545,29.3058,29.3475,94400.0
2010-09-22 14:15:00,42.24,42.25,42.21,42.21,61400.0,29.3406,29.3475,29.3197,29.3197,61400.0
2010-09-22 14:20:00,42.21,42.24,42.2,42.23,61600.0,29.3197,29.3406,29.3128,29.3336,61600.0
2010-09-22 14:25:00,42.22,42.25,42.22,42.25,66500.0,29.3267,29.3475,29.3267,29.3475,66500.0
2010-09-22 14:30:00,42.25,42.28,42.24,42.27,59100.0,29.3475,29.3683,29.3406,29.3614,59100.0
2010-09-22 14:35:00,42.27,42.33,42.26,42.31,129300.0,29.3614,29.4031,29.3545,29.3892,129300.0
2010-09-22 14:40:00,42.31,42.34,42.31,42.31,112700.0,29.3892,29.41,29.3892,29.3892,112700.0
2010-09-22 14:45:00,42.31,42.32,42.28,42.29,93900.0,29.3892,29.3961,29.3683,29.3753,93900.0
2010-09-22 14:50:00,42.29,42.31,42.29,42.29,30300.0,29.3753,29.3892,29.3753,29.3753,30300.0
2010-09-22 14:55:00,42.29,42.33,42.28,42.32,63800.0,29.3753,29.4031,29.3683,29.3961,63800.0
2010-09-22 15:00:00,42.32,42.33,42.31,42.31,30200.0,29.3961,29.4031,29.3892,29.3892,30200.0
2010-09-22 15:05:00,42.3,42.32,42.25,42.27,82100.0,29.3822,29.3961,29.3475,29.3614,82100.0
2010-09-22 15:10:00,42.27,42.29,42.2,42.23,319700.0,29.3614,29.3753,29.3128,29.3336,319700.0
2010-09-22 15:15:00,42.23,42.26,42.21,42.21,157300.0,29.3336,29.3545,29.3197,29.3197,157300.0
2010-09-22 15:20:00,42.22,42.25,42.21,42.23,106800.0,29.3267,29.3475,29.3197,29.3336,106800.0
2010-09-22 15:25:00,42.22,42.25,42.22,42.25,37500.0,29.3267,29.3475,29.3267,29.3475,37500.0
2010-09-22 15:30:00,42.24,42.28,42.24,42.27,178100.0,29.3406,29.3683,29.3406,29.3614,178100.0
2010-09-22 15:35:00,42.27,42.3,42.26,42.29,146000.0,29.3614,29.3822,29.3545,29.3753,146000.0
2010-09-22 15:40:00,42.29,42.29,42.28,42.29,69500.0,29.3753,29.3753,29.3683,29.3753,69500.0
2010-09-22 15:45:00,42.29,42.29,42.25,42.26,273100.0,29.3753,29.3753,29.3475,29.3545,273100.0
2010-09-22 15:50:00,42.26,42.29,42.24,42.29,300600.0,29.3545,29.3753,29.3406,29.3753,300600.0
2010-09-22 15:55:00,42.29,42.3,42.21,42.22,639700.0,29.3753,29.3822,29.3197,29.3267,639700.0
2010-09-23 09:30:00,41.88,41.96,41.86,41.91,312400.0,29.0905,29.1461,29.0766,29.1113,312400.0
2010-09-23 09:35:00,41.92,41.97,41.85,41.97,390300.0,29.1183,29.153,29.0697,29.153,390300.0
2010-09-23 09:40:00,41.98,42.02,41.97,42.0,394700.0,29.16,29.1877,29.153,29.1739,394700.0
2010-09-23 09:45:00,42.0,42.02,41.96,42.01,239000.0,29.1739,29.1877,29.1461,29.1808,239000.0
2010-09-23 09:50:00,42.01,42.01,41.96,41.98,63500.0,29.1808,29.1808,29.1461,29.16,63500.0
2010-09-23 09:55:00,41.98,41.99,41.93,41.93,104000.0,29.16,29.1669,29.1252,29.1252,104000.0
2010-09-23 10:00:00,41.93,42.07,41.93,42.02,266200.0,29.1252,29.2225,29.1252,29.1877,266200.0
2010-09-23 10:05:00,42.01,42.08,42.01,42.08,262700.0,29.1808,29.2294,29.1808,29.2294,262700.0
2010-09-23 10:10:00,42.09,42.09,42.02,42.05,148400.0,29.2364,29.2364,29.1877,29.2086,148400.0
2010-09-23 10:15:00,42.05,42.05,42.0,42.02,95400.0,29.2086,29.2086,29.1739,29.1877,95400.0
2010-09-23 10:20:00,42.03,42.05,42.01,42.03,80600.0,29.1947,29.2086,29.1808,29.1947,80600.0
2010-09-23 10:25:00,42.03,42.1,42.03,42.09,98900.0,29.1947,29.2433,29.1947,29.2364,98900.0
2010-09-23 10:30:00,42.1,42.18,42.09,42.16,142700.0,29.2433,29.2989,29.2364,29.285,142700.0
2010-09-23 10:35:00,42.16,42.17,42.15,42.15,46800.0,29.285,29.2919,29.278,29.278,46800.0
2010-09-23 10:40:00,42.15,42.17,42.14,42.15,43200.0,29.278,29.2919,29.2711,29.278,43200.0
2010-09-23 10:45:00,42.15,42.19,42.15,42.16,211100.0,29.278,29.3058,29.278,29.285,211100.0
2010-09-23 10:50:00,42.15,42.17,42.13,42.14,83300.0,29.278,29.2919,29.2642,29.2711,83300.0
2010-09-23 10:55:00,42.13,42.14,42.1,42.11,163400.0,29.2642,29.2711,29.2433,29.2503,163400.0
2010-09-23 11:00:00,42.11,42.12,42.08,42.12,115200.0,29.2503,29.2572,29.2294,29.2572,115200.0
2010-09-23 11:05:00,42.12,42.12,42.1,42.11,132900.0,29.2572,29.2572,29.2433,29.2503,132900.0
2010-09-23 11:10:00,42.12,42.14,42.09,42.13,42100.0,29.2572,29.2711,29.2364,29.2642,42100.0
2010-09-23 11:15:00,42.13,42.15,42.11,42.15,169300.0,29.2642,29.278,29.2503,29.278,169300.0
2010-09-23 11:20:00,42.15,42.17,42.13,42.14,88000.0,29.278,29.2919,29.2642,29.2711,88000.0
2010-09-23 11:25:00,42.14,42.17,42.13,42.17,104300.0,29.2711,29.2919,29.2642,29.2919,104300.0
2010-09-23 11:30:00,42.17,42.23,42.17,42.23,94000.0,29.2919,29.3336,29.2919,29.3336,94000.0
2010-09-23 11:35:00,42.23,42.26,42.21,42.21,89700.0,29.3336,29.3545,29.3197,29.3197,89700.0
2010-09-23 11:40:00,42.21,42.23,42.19,42.2,45100.0,29.3197,29.3336,29.3058,29.3128,45100.0
2010-09-23 11:45:00,42.2,42.22,42.19,42.2,30200.0,29.3128,29.3267,29.3058,29.3128,30200.0
2010-09-23 11:50:00,42.21,42.23,42.19,42.2,112200.0,29.3197,29.3336,29.3058,29.3128,112200.0
2010-09-23 11:55:00,42.2,42.24,42.19,42.19,79700.0,29.3128,29.3406,29.3058,29.3058,79700.0
2010-09-23 12:00:00,42.19,42.2,42.18,42.19,49800.0,29.3058,29.3128,29.2989,29.3058,49800.0
2010-09-23 12:05:00,42.19,42.21,42.19,42.2,34300.0,29.3058,29.3197,29.3058,29.3128,34300.0
2010-09-23 12:10:00,42.2,42.2,42.17,42.17,61100.0,29.3128,29.3128,29.2919,29.2919,61100.0
2010-09-23 12:15:00,42.17,42.18,42.15,42.15,78400.0,29.2919,29.2989,29.278,29.278,78400.0
2010-09-23 12:20:00,42.15,42.17,42.14,42.15,66700.0,29.278,29.2919,29.2711,29.278,66700.0
2010-09-23 12:25:00,42.16,42.17,42.15,42.16,52300.0,29.285,29.2919,29.278,29.285,52300.0
2010-09-23 12:30:00,42.15,42.17,42.15,42.16,30500.0,29.278,29.2919,29.278,29.285,30500.0
2010-09-23 12:35:00,42.17,42.19,42.14,42.14,36300.0,29.2919,29.3058,29.2711,29.2711,36300.0
2010-09-23 12:40:00,42.14,42.15,42.13,42.13,40100.0,29.2711,29.278,29.2642,29.2642,40100.0
2010-09-23 12:45:00,42.14,42.15,42.13,42.15,64400.0,29.2711,29.278,29.2642,29.278,64400.0
2010-09-23 12:50:00,42.15,42.19,42.15,42.19,34700.0,29.278,29.3058,29.278,29.3058,34700.0
2010-09-23 12:55:00,42.19,42.21,42.18,42.18,75800.0,29.3058,29.3197,29.2989,29.2989,75800.0
2010-09-23 13:00:00,42.18,42.2,42.18,42.2,35400.0,29.2989,29.3128,29.2989,29.3128,35400.0
2010-09-23 13:05:00,42.19,42.2,42.18,42.18,40800.0,29.3058,29.3128,29.2989,29.2989,40800.0
2010-09-23 13:10:00,42.18,42.19,42.17,42.18,49500.0,29.2989,29.3058,29.2919,29.2989,49500.0
2010-09-23 13:15:00,42.17,42.17,42.15,42.15,74000.0,29.2919,29.2919,29.278,29.278,74000.0
2010-09-23 13:20:00,42.15,42.18,42.14,42.17,22600.0,29.278,29.2989,29.2711,29.2919,22600.0
2010-09-23 13:25:00,42.17,42.18,42.14,42.14,43600.0,29.2919,29.2989,29.2711,29.2711,43600.0
2010-09-23 13:30:00,42.14,42.16,42.13,42.16,49000.0,29.2711,29.285,29.2642,29.285,49000.0
2010-09-23 13:35:00,42.16,42.19,42.16,42.18,27200.0,29.285,29.3058,29.285,29.2989,27200.0
2010-09-23 13:40:00,42.18,42.19,42.15,42.15,20700.0,29.2989,29.3058,29.278,29.278,20700.0
2010-09-23 13:45:00,42.15,42.17,42.14,42.14,74000.0,29.278,29.2919,29.2711,29.2711,74000.0
2010-09-23 13:50:00,42.15,42.18,42.14,42.17,42400.0,29.278,29.2989,29.2711,29.2919,42400.0
2010-09-23 13:55:00,42.17,42.18,42.13,42.14,57300.0,29.2919,29.2989,29.2642,29.2711,57300.0
2010-09-23 14:00:00,42.14,42.15,42.14,42.14,21400.0,29.2711,29.278,29.2711,29.2711,21400.0
2010-09-23 14:05:00,42.14,42.16,42.13,42.15,58000.0,29.2711,29.285,29.2642,29.278,58000.0
2010-09-23 14:10:00,42.15,42.16,42.13,42.13,26100.0,29.278,29.285,29.2642,29.2642,26100.0
2010-09-23 14:15:00,42.14,42.15,42.13,42.14,18300.0,29.2711,29.278,29.2642,29.2711,18300.0
2010-09-23 14:20:00,42.13,42.16,42.13,42.15,35100.0,29.2642,29.285,29.2642,29.278,35100.0
2010-09-23 14:25:00,42.15,42.15,42.13,42.13,18400.0,29.278,29.278,29.2642,29.2642,18400.0
2010-09-23 14:30:00,42.14,42.15,42.13,42.14,35900.0,29.2711,29.278,29.2642,29.2711,35900.0
2010-09-23 14:35:00,42.14,42.15,42.09,42.09,59000.0,29.2711,29.278,29.2364,29.2364,59000.0
2010-09-23 14:40:00,42.1,42.1,42.06,42.09,160000.0,29.2433,29.2433,29.2155,29.2364,160000.0
2010-09-23 14:45:00,42.08,42.09,42.06,42.06,52700.0,29.2294,29.2364,29.2155,29.2155,52700.0
2010-09-23 14:50:00,42.06,42.07,42.01,42.03,142500.0,29.2155,29.2225,29.1808,29.1947,142500.0
2010-09-23 14:55:00,42.03,42.04,41.97,41.99,257900.0,29.1947,29.2016,29.153,29.1669,257900.0
2010-09-23 15:00:00,41.99,42.03,41.98,42.01,196800.0,29.1669,29.1947,29.16,29.1808,196800.0
2010-09-23 15:05:00,42.01,42.01,41.94,41.97,313200.0,29.1808,29.1808,29.1322,29.153,313200.0
2010-09-23 15:10:00,41.97,42.01,41.94,42.0,153700.0,29.153,29.1808,29.1322,29.1739,153700.0
2010-09-23 15:15:00,42.0,42.03,41.95,42.02,187700.0,29.1739,29.1947,29.1391,29.1877,187700.0
2010-09-23 15:20:00,42.01,42.04,42.0,42.0,136700.0,29.1808,29.2016,29.1739,29.1739,136700.0
2010-09-23 15:25:00,42.0,42.01,41.91,41.91,146900.0,29.1739,29.1808,29.1113,29.1113,146900.0
2010-09-23 15:30:00,41.92,41.96,41.88,41.89,282800.0,29.1183,29.1461,29.0905,29.0974,282800.0
2010-09-23 15:35:00,41.89,41.89,41.82,41.83,233800.0,29.0974,29.0974,29.0488,29.0558,233800.0
2010-09-23 15:40:00,41.83,41.86,41.8,41.84,308800.0,29.0558,29.0766,29.0349,29.0627,308800.0
2010-09-23 15:45:00,41.84,42.1,41.84,41.89,416700.0,29.0627,29.2433,29.0627,29.0974,416700.0
2010-09-23 15:50:00,41.89,42.1,41.88,41.91,304100.0,29.0974,29.2433,29.0905,29.1113,304100.0
2010-09-23 15:55:00,41.91,41.92,41.83,41.89,960300.0,29.1113,29.1183,29.0558,29.0974,960300.0
2010-09-24 09:30:00,42.49,42.53,42.48,42.49,653900.0,29.5142,29.542,29.5073,29.5142,653900.0
2010-09-24 09:35:00,42.5,42.56,42.49,42.52,807100.0,29.5212,29.5628,29.5142,29.5351,807100.0
2010-09-24 09:40:00,42.53,42.56,42.51,42.52,581400.0,29.542,29.5628,29.5281,29.5351,581400.0
2010-09-24 09:45:00,42.53,42.59,42.47,42.47,776500.0,29.542,29.5837,29.5003,29.5003,776500.0
2010-09-24 09:50:00,42.47,42.49,42.45,42.48,494300.0,29.5003,29.5142,29.4864,29.5073,494300.0
2010-09-24 09:55:00,42.48,42.53,42.47,42.49,679000.0,29.5073,29.542,29.5003,29.5142,679000.0
2010-09-24 10:00:00,42.49,42.55,42.44,42.55,317100.0,29.5142,29.5559,29.4795,29.5559,317100.0
2010-09-24 10:05:00,42.54,42.6,42.52,42.52,579300.0,29.5489,29.5906,29.5351,29.5351,579300.0
2010-09-24 10:10:00,42.52,42.55,42.46,42.46,377000.0,29.5351,29.5559,29.4934,29.4934,377000.0
2010-09-24 10:15:00,42.47,42.54,42.47,42.52,321700.0,29.5003,29.5489,29.5003,29.5351,321700.0
2010-09-24 10:20:00,42.52,42.55,42.51,42.54,162900.0,29.5351,29.5559,29.5281,29.5489,162900.0
2010-09-24 10:25:00,42.54,42.61,42.53,42.57,223400.0,29.5489,29.5976,29.542,29.5698,223400.0
2010-09-24 10:30:00,42.58,42.59,42.52,42.53,210000.0,29.5767,29.5837,29.5351,29.542,210000.0
2010-09-24 10:35:00,42.52,42.56,42.51,42.56,186900.0,29.5351,29.5628,29.5281,29.5628,186900.0
2010-09-24 10:40:00,42.57,42.6,42.56,42.58,122200.0,29.5698,29.5906,29.5628,29.5767,122200.0
2010-09-24 10:45:00,42.58,42.61,42.55,42.56,392000.0,29.5767,29.5976,29.5559,29.5628,392000.0
2010-09-24 10:50:00,42.57,42.61,42.54,42.54,389600.0,29.5698,29.5976,29.5489,29.5489,389600.0
2010-09-24 10:55:00,42.55,42.58,42.55,42.57,199300.0,29.5559,29.5767,29.5559,29.5698,199300.0
2010-09-24 11:00:00,42.56,42.63,42.56,42.63,199100.0,29.5628,29.6115,29.5628,29.6115,199100.0
2010-09-24 11:05:00,42.63,42.67,42.61,42.65,388700.0,29.6115,29.6392,29.5976,29.6254,388700.0
2010-09-24 11:10:00,42.65,42.69,42.63,42.67,398900.0,29.6254,29.6531,29.6115,29.6392,398900.0
2010-09-24 11:15:00,42.67,42.69,42.65,42.68,424200.0,29.6392,29.6531,29.6254,29.6462,424200.0
2010-09-24 11:20:00,42.68,42.68,42.61,42.62,187900.0,29.6462,29.6462,29.5976,29.6045,187900.0
2010-09-24 11:25:00,42.62,42.64,42.6,42.61,293300.0,29.6045,29.6184,29.5906,29.5976,293300.0
2010-09-24 11:30:00,42.62,42.66,42.61,42.65,242400.0,29.6045,29.6323,29.5976,29.6254,242400.0
2010-09-24 11:35:00,42.65,42.67,42.64,42.65,132900.0,29.6254,29.6392,29.6184,29.6254,132900.0
2010-09-24 11:40:00,42.65,42.66,42.63,42.65,292500.0,29.6254,29.6323,29.6115,29.6254,292500.0
2010-09-24 11:45:00,42.64,42.65,42.63,42.63,94500.0,29.6184,29.6254,29.6115,29.6115,94500.0
2010-09-24 11:50:00,42.62,42.65,42.61,42.63,47300.0,29.6045,29.6254,29.5976,29.6115,47300.0
2010-09-24 11:55:00,42.63,42.66,42.63,42.65,59600.0,29.6115,29.6323,29.6115,29.6254,59600.0
2010-09-24 12:00:00,42.65,42.66,42.63,42.64,65800.0,29.6254,29.6323,29.6115,29.6184,65800.0
2010-09-24 12:05:00,42.64,42.66,42.64,42.65,63600.0,29.6184,29.6323,29.6184,29.6254,63600.0
2010-09-24 12:10:00,42.65,42.68,42.65,42.68,109600.0,29.6254,29.6462,29.6254,29.6462,109600.0
2010-09-24 12:15:00,42.67,42.68,42.67,42.68,9100.0,29.6392,29.6462,29.6392,29.6462,9100.0
2010-09-24 12:20:00,42.67,42.68,42.65,42.67,185300.0,29.6392,29.6462,29.6254,29.6392,185300.0
2010-09-24 12:25:00,42.67,42.7,42.66,42.69,57800.0,29.6392,29.6601,29.6323,29.6531,57800.0
2010-09-24 12:30:00,42.69,42.7,42.66,42.66,48000.0,29.6531,29.6601,29.6323,29.6323,48000.0
2010-09-24 12:35:00,42.66,42.68,42.65,42.68,52200.0,29.6323,29.6462,29.6254,29.6462,52200.0
2010-09-24 12:40:00,42.67,42.71,42.66,42.7,107500.0,29.6392,29.667,29.6323,29.6601,107500.0
2010-09-24 12:45:00,42.7,42.76,42.69,42.74,353600.0,29.6601,29.7018,29.6531,29.6879,353600.0
2010-09-24 12:50:00,42.75,42.76,42.74,42.76,294500.0,29.6948,29.7018,29.6879,29.7018,294500.0
2010-09-24 12:55:00,42.76,42.79,42.76,42.79,388400.0,29.7018,29.7226,29.7018,29.7226,388400.0
2010-09-24 13:00:00,42.79,42.8,42.77,42.77,316100.0,29.7226,29.7295,29.7087,29.7087,316100.0
2010-09-24 13:05:00,42.77,42.78,42.75,42.76,179600.0,29.7087,29.7157,29.6948,29.7018,179600.0
2010-09-24 13:10:00,42.76,42.79,42.75,42.78,129700.0,29.7018,29.7226,29.6948,29.7157,129700.0
2010-09-24 13:15:00,42.79,42.8,42.78,42.78,110800.0,29.7226,29.7295,29.7157,29.7157,110800.0
2010-09-24 13:20:00,42.79,42.83,42.76,42.82,520000.0,29.7226,29.7504,29.7018,29.7434,520000.0
2010-09-24 13:25:00,42.82,42.84,42.82,42.83,124600.0,29.7434,29.7573,29.7434,29.7504,124600.0
2010-09-24 13:30:00,42.83,42.85,42.81,42.84,92600.0,29.7504,29.7643,29.7365,29.7573,92600.0
2010-09-24 13:35:00,42.84,42.87,42.83,42.86,233900.0,29.7573,29.7782,29.7504,29.7712,233900.0
2010-09-24 13:40:00,42.87,42.87,42.83,42.83,160400.0,29.7782,29.7782,29.7504,29.7504,160400.0
2010-09-24 13:45:00,42.83,42.83,42.8,42.83,79900.0,29.7504,29.7504,29.7295,29.7504,79900.0
2010-09-24 13:50:00,42.82,42.83,42.8,42.8,12800.0,29.7434,29.7504,29.7295,29.7295,12800.0
2010-09-24 13:55:00,42.81,42.82,42.81,42.81,13600.0,29.7365,29.7434,29.7365,29.7365,13600.0
2010-09-24 14:00:00,42.81,42.83,42.8,42.8,39400.0,29.7365,29.7504,29.7295,29.7295,39400.0
2010-09-24 14:05:00,42.8,42.81,42.78,42.79,39100.0,29.7295,29.7365,29.7157,29.7226,39100.0
2010-09-24 14:10:00,42.78,42.79,42.76,42.77,76500.0,29.7157,29.7226,29.7018,29.7087,76500.0
2010-09-24 14:15:00,42.78,42.82,42.76,42.8,125500.0,29.7157,29.7434,29.7018,29.7295,125500.0
2010-09-24 14:20:00,42.8,42.8,42.78,42.79,98500.0,29.7295,29.7295,29.7157,29.7226,98500.0
2010-09-24 14:25:00,42.8,42.84,42.79,42.82,155000.0,29.7295,29.7573,29.7226,29.7434,155000.0
2010-09-24 14:30:00,42.82,42.84,42.81,42.82,96300.0,29.7434,29.7573,29.7365,29.7434,96300.0
2010-09-24 14:35:00,42.82,42.84,42.81,42.82,58700.0,29.7434,29.7573,29.7365,29.7434,58700.0
2010-09-24 14:40:00,42.83,42.84,42.81,42.84,37200.0,29.7504,29.7573,29.7365,29.7573,37200.0
2010-09-24 14:45:00,42.84,42.85,42.82,42.82,57700.0,29.7573,29.7643,29.7434,29.7434,57700.0
2010-09-24 14:50:00,42.81,42.82,42.8,42.8,117200.0,29.7365,29.7434,29.7295,29.7295,117200.0
2010-09-24 14:55:00,42.81,42.82,42.8,42.8,31700.0,29.7365,29.7434,29.7295,29.7295,31700.0
2010-09-24 15:00:00,42.8,42.81,42.78,42.79,78700.0,29.7295,29.7365,29.7157,29.7226,78700.0
2010-09-24 15:05:00,42.78,42.8,42.78,42.79,60500.0,29.7157,29.7295,29.7157,29.7226,60500.0
2010-09-24 15:10:00,42.78,42.8,42.78,42.79,69100.0,29.7157,29.7295,29.7157,29.7226,69100.0
2010-09-24 15:15:00,42.79,42.82,42.78,42.8,83100.0,29.7226,29.7434,29.7157,29.7295,83100.0
2010-09-24 15:20:00,42.8,42.81,42.77,42.8,190800.0,29.7295,29.7365,29.7087,29.7295,190800.0
2010-09-24 15:25:00,42.79,42.81,42.77,42.77,122500.0,29.7226,29.7365,29.7087,29.7087,122500.0
2010-09-24 15:30:00,42.78,42.81,42.75,42.8,233900.0,29.7157,29.7365,29.6948,29.7295,233900.0
2010-09-24 15:35:00,42.81,42.84,42.8,42.83,145000.0,29.7365,29.7573,29.7295,29.7504,145000.0
2010-09-24 15:40:00,42.84,42.86,42.83,42.84,235500.0,29.7573,29.7712,29.7504,29.7573,235500.0
2010-09-24 15:45:00,42.84,42.87,42.82,42.86,489600.0,29.7573,29.7782,29.7434,29.7712,489600.0
2010-09-24 15:50:00,42.86,42.88,42.85,42.87,1115800.0,29.7712,29.7851,29.7643,29.7782,1115800.0
2010-09-24 15:55:00,42.87,42.94,42.83,42.83,2284400.0,29.7782,29.8268,29.7504,29.7504,2284400.0
2010-09-27 09:30:00,42.62,42.67,42.6,42.63,347400.0,29.6045,29.6392,29.5906,29.6115,347400.0
2010-09-27 09:35:00,42.63,42.73,42.63,42.67,314500.0,29.6115,29.6809,29.6115,29.6392,314500.0
2010-09-27 09:40:00,42.66,42.71,42.63,42.68,620700.0,29.6323,29.667,29.6115,29.6462,620700.0
2010-09-27 09:45:00,42.67,42.7,42.61,42.63,296800.0,29.6392,29.6601,29.5976,29.6115,296800.0
2010-09-27 09:50:00,42.63,42.64,42.59,42.63,561600.0,29.6115,29.6184,29.5837,29.6115,561600.0
2010-09-27 09:55:00,42.64,42.64,42.59,42.61,180700.0,29.6184,29.6184,29.5837,29.5976,180700.0
2010-09-27 10:00:00,42.61,42.64,42.6,42.63,165500.0,29.5976,29.6184,29.5906,29.6115,165500.0
2010-09-27 10:05:00,42.63,42.68,42.61,42.67,272400.0,29.6115,29.6462,29.5976,29.6392,272400.0
2010-09-27 10:10:00,42.66,42.67,42.62,42.62,177300.0,29.6323,29.6392,29.6045,29.6045,177300.0
2010-09-27 10:15:00,42.62,42.62,42.56,42.57,194400.0,29.6045,29.6045,29.5628,29.5698,194400.0
2010-09-27 10:20:00,42.58,42.62,42.56,42.62,175600.0,29.5767,29.6045,29.5628,29.6045,175600.0
2010-09-27 10:25:00,42.62,42.67,42.62,42.66,295300.0,29.6045,29.6392,29.6045,29.6323,295300.0
2010-09-27 10:30:00,42.66,42.69,42.63,42.68,287100.0,29.6323,29.6531,29.6115,29.6462,287100.0
2010-09-27 10:35:00,42.68,42.69,42.61,42.63,244800.0,29.6462,29.6531,29.5976,29.6115,244800.0
2010-09-27 10:40:00,42.63,42.68,42.63,42.67,263300.0,29.6115,29.6462,29.6115,29.6392,263300.0
2010-09-27 10:45:00,42.67,42.68,42.62,42.62,150000.0,29.6392,29.6462,29.6045,29.6045,150000.0
2010-09-27 10:50:00,42.62,42.62,42.58,42.62,321300.0,29.6045,29.6045,29.5767,29.6045,321300.0
2010-09-27 10:55:00,42.62,42.68,42.62,42.67,221900.0,29.6045,29.6462,29.6045,29.6392,221900.0
2010-09-27 11:00:00,42.66,42.67,42.63,42.64,115100.0,29.6323,29.6392,29.6115,29.6184,115100.0
2010-09-27 11:05:00,42.64,42.64,42.6,42.61,311300.0,29.6184,29.6184,29.5906,29.5976,311300.0
2010-09-27 11:10:00,42.61,42.66,42.6,42.62,168600.0,29.5976,29.6323,29.5906,29.6045,168600.0
2010-09-27 11:15:00,42.62,42.62,42.59,42.61,126700.0,29.6045,29.6045,29.5837,29.5976,126700.0
2010-09-27 11:20:00,42.61,42.64,42.59,42.64,80500.0,29.5976,29.6184,29.5837,29.6184,80500.0
2010-09-27 11:25:00,42.64,42.65,42.63,42.64,50900.0,29.6184,29.6254,29.6115,29.6184,50900.0
2010-09-27 11:30:00,42.64,42.67,42.64,42.64,107400.0,29.6184,29.6392,29.6184,29.6184,107400.0
2010-09-27 11:35:00,42.65,42.65,42.6,42.62,116100.0,29.6254,29.6254,29.5906,29.6045,116100.0
2010-09-27 11:40:00,42.61,42.61,42.5,42.54,957100.0,29.5976,29.5976,29.5212,29.5489,957100.0
2010-09-27 11:45:00,42.55,42.57,42.52,42.56,61100.0,29.5559,29.5698,29.5351,29.5628,61100.0
2010-09-27 11:50:00,42.56,42.59,42.56,42.59,64100.0,29.5628,29.5837,29.5628,29.5837,64100.0
2010-09-27 11:55:00,42.58,42.6,42.58,42.59,37600.0,29.5767,29.5906,29.5767,29.5837,37600.0
2010-09-27 12:00:00,42.59,42.63,42.59,42.61,65800.0,29.5837,29.6115,29.5837,29.5976,65800.0
2010-09-27 12:05:00,42.61,42.62,42.6,42.6,37100.0,29.5976,29.6045,29.5906,29.5906,37100.0
2010-09-27 12:10:00,42.6,42.6,42.58,42.6,52300.0,29.5906,29.5906,29.5767,29.5906,52300.0
2010-09-27 12:15:00,42.6,42.63,42.59,42.63,40700.0,29.5906,29.6115,29.5837,29.6115,40700.0
2010-09-27 12:20:00,42.62,42.63,42.6,42.62,82900.0,29.6045,29.6115,29.5906,29.6045,82900.0
2010-09-27 12:25:00,42.62,42.63,42.61,42.63,91900.0,29.6045,29.6115,29.5976,29.6115,91900.0
2010-09-27 12:30:00,42.62,42.63,42.59,42.6,97400.0,29.6045,29.6115,29.5837,29.5906,97400.0
2010-09-27 12:35:00,42.61,42.62,42.6,42.62,37800.0,29.5976,29.6045,29.5906,29.6045,37800.0
2010-09-27 12:40:00,42.62,42.62,42.59,42.6,49100.0,29.6045,29.6045,29.5837,29.5906,49100.0
2010-09-27 12:45:00,42.6,42.63,42.6,42.63,76000.0,29.5906,29.6115,29.5906,29.6115,76000.0
2010-09-27 12:50:00,42.62,42.63,42.61,42.61,18300.0,29.6045,29.6115,29.5976,29.5976,18300.0
2010-09-27 12:55:00,42.61,42.63,42.61,42.61,14200.0,29.5976,29.6115,29.5976,29.5976,14200.0
2010-09-27 13:00:00,42.62,42.63,42.59,42.62,65500.0,29.6045,29.6115,29.5837,29.6045,65500.0
2010-09-27 13:05:00,42.63,42.65,42.62,42.64,41500.0,29.6115,29.6254,29.6045,29.6184,41500.0
2010-09-27 13:10:00,42.64,42.65,42.62,42.63,31800.0,29.6184,29.6254,29.6045,29.6115,31800.0
2010-09-27 13:15:00,42.63,42.64,42.62,42.62,7500.0,29.6115,29.6184,29.6045,29.6045,7500.0
2010-09-27 13:20:00,42.62,42.63,42.61,42.63,32700.0,29.6045,29.6115,29.5976,29.6115,32700.0
2010-09-27 13:25:00,42.64,42.65,42.62,42.64,35900.0,29.6184,29.6254,29.6045,29.6184,35900.0
2010-09-27 13:30:00,42.64,42.66,42.64,42.66,11500.0,29.6184,29.6323,29.6184,29.6323,11500.0
2010-09-27 13:35:00,42.66,42.67,42.65,42.66,16200.0,29.6323,29.6392,29.6254,29.6323,16200.0
2010-09-27 13:40:00,42.66,42.71,42.66,42.71,121000.0,29.6323,29.667,29.6323,29.667,121000.0
2010-09-27 13:45:00,42.7,42.74,42.7,42.71,165700.0,29.6601,29.6879,29.6601,29.667,165700.0
2010-09-27 13:50:00,42.71,42.74,42.71,42.73,149400.0,29.667,29.6879,29.667,29.6809,149400.0
2010-09-27 13:55:00,42.73,42.75,42.72,42.74,91200.0,29.6809,29.6948,29.674,29.6879,91200.0
2010-09-27 14:00:00,42.73,42.75,42.73,42.75,51100.0,29.6809,29.6948,29.6809,29.6948,51100.0
2010-09-27 14:05:00,42.75,42.76,42.74,42.74,113200.0,29.6948,29.7018,29.6879,29.6879,113200.0
2010-09-27 14:10:00,42.74,42.75,42.73,42.74,32900.0,29.6879,29.6948,29.6809,29.6879,32900.0
2010-09-27 14:15:00,42.74,42.74,42.72,42.74,36900.0,29.6879,29.6879,29.674,29.6879,36900.0
2010-09-27 14:20:00,42.74,42.74,42.72,42.73,59500.0,29.6879,29.6879,29.674,29.6809,59500.0
2010-09-27 14:25:00,42.72,42.76,42.72,42.76,31000.0,29.674,29.7018,29.674,29.7018,31000.0
2010-09-27 14:30:00,42.76,42.77,42.72,42.72,98100.0,29.7018,29.7087,29.674,29.674,98100.0
2010-09-27 14:35:00,42.72,42.75,42.72,42.73,42800.0,29.674,29.6948,29.674,29.6809,42800.0
2010-09-27 14:40:00,42.74,42.77,42.73,42.77,117000.0,29.6879,29.7087,29.6809,29.7087,117000.0
2010-09-27 14:45:00,42.76,42.77,42.69,42.72,263300.0,29.7018,29.7087,29.6531,29.674,263300.0
2010-09-27 14:50:00,42.71,42.72,42.68,42.71,79500.0,29.667,29.674,29.6462,29.667,79500.0
2010-09-27 14:55:00,42.7,42.72,42.68,42.68,64000.0,29.6601,29.674,29.6462,29.6462,64000.0
2010-09-27 15:00:00,42.69,42.69,42.66,42.67,64200.0,29.6531,29.6531,29.6323,29.6392,64200.0
2010-09-27 15:05:00,42.66,42.68,42.66,42.68,32500.0,29.6323,29.6462,29.6323,29.6462,32500.0
2010-09-27 15:10:00,42.67,42.69,42.67,42.67,47500.0,29.6392,29.6531,29.6392,29.6392,47500.0
2010-09-27 15:15:00,42.67,42.69,42.67,42.69,52500.0,29.6392,29.6531,29.6392,29.6531,52500.0
2010-09-27 15:20:00,42.69,42.72,42.69,42.72,80000.0,29.6531,29.674,29.6531,29.674,80000.0
2010-09-27 15:25:00,42.71,42.72,42.7,42.71,71900.0,29.667,29.674,29.6601,29.667,71900.0
2010-09-27 15:30:00,42.71,42.71,42.66,42.66,196400.0,29.667,29.667,29.6323,29.6323,196400.0
2010-09-27 15:35:00,42.67,42.67,42.6,42.61,174100.0,29.6392,29.6392,29.5906,29.5976,174100.0
2010-09-27 15:40:00,42.61,42.61,42.58,42.6,163100.0,29.5976,29.5976,29.5767,29.5906,163100.0
2010-09-27 15:45:00,42.6,42.6,42.58,42.6,123300.0,29.5906,29.5906,29.5767,29.5906,123300.0
2010-09-27 15:50:00,42.59,42.6,42.57,42.57,201000.0,29.5837,29.5906,29.5698,29.5698,201000.0
2010-09-27 15:55:00,42.58,42.62,42.56,42.61,1062200.0,29.5767,29.6045,29.5628,29.5976,1062200.0
2010-09-28 09:30:00,42.36,42.39,42.31,42.37,785900.0,29.4239,29.4448,29.3892,29.4309,785900.0
2010-09-28 09:35:00,42.37,42.38,42.26,42.29,498700.0,29.4309,29.4378,29.3545,29.3753,498700.0
2010-09-28 09:40:00,42.29,42.3,42.21,42.27,290000.0,29.3753,29.3822,29.3197,29.3614,290000.0
2010-09-28 09:45:00,42.24,42.27,42.2,42.24,374900.0,29.3406,29.3614,29.3128,29.3406,374900.0
2010-09-28 09:50:00,42.24,42.33,42.23,42.32,175600.0,29.3406,29.4031,29.3336,29.3961,175600.0
2010-09-28 09:55:00,42.32,42.32,42.26,42.26,132600.0,29.3961,29.3961,29.3545,29.3545,132600.0
2010-09-28 10:00:00,42.28,42.29,42.13,42.23,595200.0,29.3683,29.3753,29.2642,29.3336,595200.0
2010-09-28 10:05:00,42.23,42.24,42.14,42.19,223300.0,29.3336,29.3406,29.2711,29.3058,223300.0
2010-09-28 10:10:00,42.18,42.19,42.14,42.19,144100.0,29.2989,29.3058,29.2711,29.3058,144100.0
2010-09-28 10:15:00,42.19,42.22,42.15,42.2,213800.0,29.3058,29.3267,29.278,29.3128,213800.0
2010-09-28 10:20:00,42.2,42.28,42.16,42.27,324900.0,29.3128,29.3683,29.285,29.3614,324900.0
2010-09-28 10:25:00,42.28,42.35,42.28,42.29,355500.0,29.3683,29.417,29.3683,29.3753,355500.0
2010-09-28 10:30:00,42.29,42.37,42.29,42.33,212800.0,29.3753,29.4309,29.3753,29.4031,212800.0
2010-09-28 10:35:00,42.33,42.35,42.31,42.33,124700.0,29.4031,29.417,29.3892,29.4031,124700.0
2010-09-28 10:40:00,42.32,42.38,42.32,42.35,172600.0,29.3961,29.4378,29.3961,29.417,172600.0
2010-09-28 10:45:00,42.35,42.38,42.33,42.34,98100.0,29.417,29.4378,29.4031,29.41,98100.0
2010-09-28 10:50:00,42.34,42.36,42.3,42.31,181200.0,29.41,29.4239,29.3822,29.3892,181200.0
2010-09-28 10:55:00,42.31,42.36,42.3,42.35,106600.0,29.3892,29.4239,29.3822,29.417,106600.0
2010-09-28 11:00:00,42.36,42.38,42.34,42.35,219700.0,29.4239,29.4378,29.41,29.417,219700.0
2010-09-28 11:05:00,42.35,42.36,42.31,42.31,141800.0,29.417,29.4239,29.3892,29.3892,141800.0
2010-09-28 11:10:00,42.32,42.33,42.3,42.3,119400.0,29.3961,29.4031,29.3822,29.3822,119400.0
2010-09-28 11:15:00,42.31,42.33,42.3,42.32,117400.0,29.3892,29.4031,29.3822,29.3961,117400.0
2010-09-28 11:20:00,42.32,42.36,42.31,42.34,140600.0,29.3961,29.4239,29.3892,29.41,140600.0
2010-09-28 11:25:00,42.35,42.43,42.33,42.4,237500.0,29.417,29.4725,29.4031,29.4517,237500.0
2010-09-28 11:30:00,42.41,42.43,42.4,42.4,145300.0,29.4586,29.4725,29.4517,29.4517,145300.0
2010-09-28 11:35:00,42.39,42.43,42.39,42.39,215800.0,29.4448,29.4725,29.4448,29.4448,215800.0
2010-09-28 11:40:00,42.4,42.43,42.39,42.41,78300.0,29.4517,29.4725,29.4448,29.4586,78300.0
2010-09-28 11:45:00,42.41,42.41,42.38,42.4,27200.0,29.4586,29.4586,29.4378,29.4517,27200.0
2010-09-28 11:50:00,42.4,42.4,42.35,42.36,71700.0,29.4517,29.4517,29.417,29.4239,71700.0
2010-09-28 11:55:00,42.37,42.37,42.34,42.36,65400.0,29.4309,29.4309,29.41,29.4239,65400.0
2010-09-28 12:00:00,42.36,42.37,42.32,42.34,79400.0,29.4239,29.4309,29.3961,29.41,79400.0
2010-09-28 12:05:00,42.34,42.35,42.32,42.33,47800.0,29.41,29.417,29.3961,29.4031,47800.0
2010-09-28 12:10:00,42.34,42.38,42.33,42.37,41700.0,29.41,29.4378,29.4031,29.4309,41700.0
2010-09-28 12:15:00,42.37,42.4,42.37,42.39,36600.0,29.4309,29.4517,29.4309,29.4448,36600.0
2010-09-28 12:20:00,42.4,42.44,42.4,42.43,56400.0,29.4517,29.4795,29.4517,29.4725,56400.0
2010-09-28 12:25:00,42.44,42.45,42.36,42.39,112600.0,29.4795,29.4864,29.4239,29.4448,112600.0
2010-09-28 12:30:00,42.39,42.41,42.36,42.39,100400.0,29.4448,29.4586,29.4239,29.4448,100400.0
2010-09-28 12:35:00,42.39,42.42,42.38,42.39,45000.0,29.4448,29.4656,29.4378,29.4448,45000.0
2010-09-28 12:40:00,42.39,42.4,42.38,42.39,44200.0,29.4448,29.4517,29.4378,29.4448,44200.0
2010-09-28 12:45:00,42.4,42.42,42.39,42.39,31000.0,29.4517,29.4656,29.4448,29.4448,31000.0
2010-09-28 12:50:00,42.4,42.42,42.4,42.41,107300.0,29.4517,29.4656,29.4517,29.4586,107300.0
2010-09-28 12:55:00,42.41,42.43,42.4,42.43,33000.0,29.4586,29.4725,29.4517,29.4725,33000.0
2010-09-28 13:00:00,42.43,42.45,42.42,42.42,60800.0,29.4725,29.4864,29.4656,29.4656,60800.0
2010-09-28 13:05:00,42.41,42.42,42.37,42.39,47100.0,29.4586,29.4656,29.4309,29.4448,47100.0
2010-09-28 13:10:00,42.4,42.42,42.39,42.4,41500.0,29.4517,29.4656,29.4448,29.4517,41500.0
2010-09-28 13:15:00,42.41,42.42,42.39,42.41,54700.0,29.4586,29.4656,29.4448,29.4586,54700.0
2010-09-28 13:20:00,42.41,42.43,42.41,42.43,19700.0,29.4586,29.4725,29.4586,29.4725,19700.0
2010-09-28 13:25:00,42.43,42.45,42.41,42.43,54700.0,29.4725,29.4864,29.4586,29.4725,54700.0
2010-09-28 13:30:00,42.44,42.46,42.43,42.45,31800.0,29.4795,29.4934,29.4725,29.4864,31800.0
2010-09-28 13:35:00,42.45,42.5,42.44,42.49,115500.0,29.4864,29.5212,29.4795,29.5142,115500.0
2010-09-28 13:40:00,42.49,42.5,42.46,42.46,226500.0,29.5142,29.5212,29.4934,29.4934,226500.0
2010-09-28 13:45:00,42.46,42.46,42.42,42.44,159200.0,29.4934,29.4934,29.4656,29.4795,159200.0
2010-09-28 13:50:00,42.44,42.52,42.44,42.51,192700.0,29.4795,29.5351,29.4795,29.5281,192700.0
2010-09-28 13:55:00,42.52,42.54,42.51,42.53,79300.0,29.5351,29.5489,29.5281,29.542,79300.0
2010-09-28 14:00:00,42.54,42.54,42.49,42.51,83300.0,29.5489,29.5489,29.5142,29.5281,83300.0
2010-09-28 14:05:00,42.5,42.51,42.48,42.5,100900.0,29.5212,29.5281,29.5073,29.5212,100900.0
2010-09-28 14:10:00,42.5,42.53,42.5,42.5,79300.0,29.5212,29.542,29.5212,29.5212,79300.0
2010-09-28 14:15:00,42.5,42.54,42.48,42.51,134000.0,29.5212,29.5489,29.5073,29.5281,134000.0
2010-09-28 14:20:00,42.51,42.52,42.48,42.48,156400.0,29.5281,29.5351,29.5073,29.5073,156400.0
2010-09-28 14:25:00,42.48,42.5,42.42,42.42,161800.0,29.5073,29.5212,29.4656,29.4656,161800.0
2010-09-28 14:30:00,42.41,42.44,42.4,42.43,175100.0,29.4586,29.4795,29.4517,29.4725,175100.0
2010-09-28 14:35:00,42.43,42.44,42.4,42.43,230700.0,29.4725,29.4795,29.4517,29.4725,230700.0
2010-09-28 14:40:00,42.44,42.44,42.38,42.41,110100.0,29.4795,29.4795,29.4378,29.4586,110100.0
2010-09-28 14:45:00,42.41,42.41,42.35,42.38,117200.0,29.4586,29.4586,29.417,29.4378,117200.0
2010-09-28 14:50:00,42.38,42.41,42.37,42.39,83200.0,29.4378,29.4586,29.4309,29.4448,83200.0
2010-09-28 14:55:00,42.39,42.44,42.39,42.44,149200.0,29.4448,29.4795,29.4448,29.4795,149200.0
2010-09-28 15:00:00,42.43,42.44,42.41,42.43,84800.0,29.4725,29.4795,29.4586,29.4725,84800.0
2010-09-28 15:05:00,42.44,42.44,42.41,42.44,183600.0,29.4795,29.4795,29.4586,29.4795,183600.0
2010-09-28 15:10:00,42.43,42.45,42.41,42.44,215200.0,29.4725,29.4864,29.4586,29.4795,215200.0
2010-09-28 15:15:00,42.44,42.47,42.42,42.45,305800.0,29.4795,29.5003,29.4656,29.4864,305800.0
2010-09-28 15:20:00,42.46,42.5,42.45,42.48,723600.0,29.4934,29.5212,29.4864,29.5073,723600.0
2010-09-28 15:25:00,42.49,42.49,42.45,42.46,194100.0,29.5142,29.5142,29.4864,29.4934,194100.0
2010-09-28 15:30:00,42.46,42.48,42.45,42.48,420500.0,29.4934,29.5073,29.4864,29.5073,420500.0
2010-09-28 15:35:00,42.48,42.52,42.48,42.51,268100.0,29.5073,29.5351,29.5073,29.5281,268100.0
2010-09-28 15:40:00,42.5,42.53,42.49,42.51,339300.0,29.5212,29.542,29.5142,29.5281,339300.0
2010-09-28 15:45:00,42.52,42.58,42.52,42.55,479500.0,29.5351,29.5767,29.5351,29.5559,479500.0
2010-09-28 15:50:00,42.56,42.59,42.55,42.58,452300.0,29.5628,29.5837,29.5559,29.5767,452300.0
2010-09-28 15:55:00,42.59,42.6,42.46,42.48,1293000.0,29.5837,29.5906,29.4934,29.5073,1293000.0
2010-09-29 09:30:00,42.77,42.8,42.73,42.74,864900.0,29.7087,29.7295,29.6809,29.6879,864900.0
2010-09-29 09:35:00,42.74,42.83,42.72,42.81,472000.0,29.6879,29.7504,29.674,29.7365,472000.0
2010-09-29 09:40:00,42.82,42.87,42.81,42.81,277500.0,29.7434,29.7782,29.7365,29.7365,277500.0
2010-09-29 09:45:00,42.81,42.84,42.75,42.75,293200.0,29.7365,29.7573,29.6948,29.6948,293200.0
2010-09-29 09:50:00,42.74,42.74,42.67,42.68,849700.0,29.6879,29.6879,29.6392,29.6462,849700.0
2010-09-29 09:55:00,42.67,42.74,42.65,42.73,985400.0,29.6392,29.6879,29.6254,29.6809,985400.0
2010-09-29 10:00:00,42.72,42.81,42.72,42.81,336400.0,29.674,29.7365,29.674,29.7365,336400.0
2010-09-29 10:05:00,42.81,42.84,42.8,42.82,275000.0,29.7365,29.7573,29.7295,29.7434,275000.0
2010-09-29 10:10:00,42.82,42.82,42.77,42.78,382800.0,29.7434,29.7434,29.7087,29.7157,382800.0
2010-09-29 10:15:00,42.78,42.79,42.68,42.72,305000.0,29.7157,29.7226,29.6462,29.674,305000.0
2010-09-29 10:20:00,42.72,42.73,42.68,42.71,147800.0,29.674,29.6809,29.6462,29.667,147800.0
2010-09-29 10:25:00,42.72,42.72,42.66,42.71,149100.0,29.674,29.674,29.6323,29.667,149100.0
2010-09-29 10:30:00,42.71,42.77,42.71,42.77,199200.0,29.667,29.7087,29.667,29.7087,199200.0
2010-09-29 10:35:00,42.76,42.77,42.74,42.76,217900.0,29.7018,29.7087,29.6879,29.7018,217900.0
2010-09-29 10:40:00,42.76,42.79,42.7,42.72,218600.0,29.7018,29.7226,29.6601,29.674,218600.0
2010-09-29 10:45:00,42.72,42.77,42.7,42.75,240000.0,29.674,29.7087,29.6601,29.6948,240000.0
2010-09-29 10:50:00,42.75,42.76,42.71,42.73,140300.0,29.6948,29.7018,29.667,29.6809,140300.0
2010-09-29 10:55:00,42.72,42.75,42.66,42.73,152800.0,29.674,29.6948,29.6323,29.6809,152800.0
2010-09-29 11:00:00,42.74,42.78,42.73,42.77,232100.0,29.6879,29.7157,29.6809,29.7087,232100.0
2010-09-29 11:05:00,42.77,42.8,42.77,42.79,113100.0,29.7087,29.7295,29.7087,29.7226,113100.0
2010-09-29 11:10:00,42.79,42.79,42.76,42.76,141300.0,29.7226,29.7226,29.7018,29.7018,141300.0
2010-09-29 11:15:00,42.75,42.76,42.72,42.74,143900.0,29.6948,29.7018,29.674,29.6879,143900.0
2010-09-29 11:20:00,42.75,42.77,42.73,42.76,96100.0,29.6948,29.7087,29.6809,29.7018,96100.0
2010-09-29 11:25:00,42.76,42.77,42.74,42.75,156100.0,29.7018,29.7087,29.6879,29.6948,156100.0
2010-09-29 11:30:00,42.74,42.75,42.74,42.75,130100.0,29.6879,29.6948,29.6879,29.6948,130100.0
2010-09-29 11:35:00,42.75,42.79,42.75,42.78,247400.0,29.6948,29.7226,29.6948,29.7157,247400.0
2010-09-29 11:40:00,42.78,42.78,42.75,42.75,160100.0,29.7157,29.7157,29.6948,29.6948,160100.0
2010-09-29 11:45:00,42.75,42.78,42.73,42.74,195900.0,29.6948,29.7157,29.6809,29.6879,195900.0
2010-09-29 11:50:00,42.74,42.76,42.73,42.76,69000.0,29.6879,29.7018,29.6809,29.7018,69000.0
2010-09-29 11:55:00,42.75,42.8,42.75,42.77,248100.0,29.6948,29.7295,29.6948,29.7087,248100.0
2010-09-29 12:00:00,42.77,42.78,42.74,42.76,300700.0,29.7087,29.7157,29.6879,29.7018,300700.0
2010-09-29 12:05:00,42.76,42.77,42.74,42.77,206600.0,29.7018,29.7087,29.6879,29.7087,206600.0
2010-09-29 12:10:00,42.76,42.78,42.75,42.77,196300.0,29.7018,29.7157,29.6948,29.7087,196300.0
2010-09-29 12:15:00,42.77,42.79,42.74,42.74,553500.0,29.7087,29.7226,29.6879,29.6879,553500.0
2010-09-29 12:20:00,42.74,42.8,42.74,42.8,171500.0,29.6879,29.7295,29.6879,29.7295,171500.0
2010-09-29 12:25:00,42.8,42.8,42.79,42.8,193000.0,29.7295,29.7295,29.7226,29.7295,193000.0
2010-09-29 12:30:00,42.8,42.8,42.74,42.74,135700.0,29.7295,29.7295,29.6879,29.6879,135700.0
2010-09-29 12:35:00,42.74,42.75,42.72,42.74,172500.0,29.6879,29.6948,29.674,29.6879,172500.0
2010-09-29 12:40:00,42.74,42.74,42.7,42.71,364400.0,29.6879,29.6879,29.6601,29.667,364400.0
2010-09-29 12:45:00,42.71,42.72,42.67,42.69,281700.0,29.667,29.674,29.6392,29.6531,281700.0
2010-09-29 12:50:00,42.69,42.72,42.69,42.72,50500.0,29.6531,29.674,29.6531,29.674,50500.0
2010-09-29 12:55:00,42.72,42.72,42.7,42.7,56800.0,29.674,29.674,29.6601,29.6601,56800.0
2010-09-29 13:00:00,42.71,42.71,42.7,42.71,31400.0,29.667,29.667,29.6601,29.667,31400.0
2010-09-29 13:05:00,42.71,42.71,42.65,42.65,107900.0,29.667,29.667,29.6254,29.6254,107900.0
2010-09-29 13:10:00,42.65,42.68,42.65,42.68,110400.0,29.6254,29.6462,29.6254,29.6462,110400.0
2010-09-29 13:15:00,42.67,42.69,42.67,42.68,22500.0,29.6392,29.6531,29.6392,29.6462,22500.0
2010-09-29 13:20:00,42.69,42.69,42.68,42.69,13100.0,29.6531,29.6531,29.6462,29.6531,13100.0
2010-09-29 13:25:00,42.69,42.7,42.68,42.69,145400.0,29.6531,29.6601,29.6462,29.6531,145400.0
2010-09-29 13:30:00,42.68,42.7,42.67,42.67,116700.0,29.6462,29.6601,29.6392,29.6392,116700.0
2010-09-29 13:35:00,42.67,42.67,42.63,42.63,209800.0,29.6392,29.6392,29.6115,29.6115,209800.0
2010-09-29 13:40:00,42.64,42.65,42.62,42.65,127100.0,29.6184,29.6254,29.6045,29.6254,127100.0
2010-09-29 13:45:00,42.64,42.67,42.62,42.66,184700.0,29.6184,29.6392,29.6045,29.6323,184700.0
2010-09-29 13:50:00,42.67,42.68,42.66,42.66,92700.0,29.6392,29.6462,29.6323,29.6323,92700.0
2010-09-29 13:55:00,42.66,42.7,42.66,42.7,50400.0,29.6323,29.6601,29.6323,29.6601,50400.0
2010-09-29 14:00:00,42.7,42.73,42.69,42.71,393100.0,29.6601,29.6809,29.6531,29.667,393100.0
2010-09-29 14:05:00,42.71,42.73,42.7,42.73,92100.0,29.667,29.6809,29.6601,29.6809,92100.0
2010-09-29 14:10:00,42.73,42.75,42.72,42.75,71300.0,29.6809,29.6948,29.674,29.6948,71300.0
2010-09-29 14:15:00,42.75,42.75,42.71,42.72,113800.0,29.6948,29.6948,29.667,29.674,113800.0
2010-09-29 14:20:00,42.72,42.73,42.71,42.71,23700.0,29.674,29.6809,29.667,29.667,23700.0
2010-09-29 14:25:00,42.71,42.73,42.7,42.71,136600.0,29.667,29.6809,29.6601,29.667,136600.0
2010-09-29 14:30:00,42.71,42.72,42.7,42.72,50300.0,29.667,29.674,29.6601,29.674,50300.0
2010-09-29 14:35:00,42.72,42.72,42.71,42.71,24000.0,29.674,29.674,29.667,29.667,24000.0
2010-09-29 14:40:00,42.72,42.75,42.72,42.74,74300.0,29.674,29.6948,29.674,29.6879,74300.0
2010-09-29 14:45:00,42.75,42.75,42.71,42.71,129900.0,29.6948,29.6948,29.667,29.667,129900.0
2010-09-29 14:50:00,42.71,42.73,42.71,42.72,65200.0,29.667,29.6809,29.667,29.674,65200.0
2010-09-29 14:55:00,42.72,42.74,42.72,42.73,33200.0,29.674,29.6879,29.674,29.6809,33200.0
2010-09-29 15:00:00,42.73,42.75,42.72,42.72,50000.0,29.6809,29.6948,29.674,29.674,50000.0
2010-09-29 15:05:00,42.71,42.72,42.64,42.66,124200.0,29.667,29.674,29.6184,29.6323,124200.0
2010-09-29 15:10:00,42.65,42.67,42.63,42.65,200100.0,29.6254,29.6392,29.6115,29.6254,200100.0
2010-09-29 15:15:00,42.65,42.65,42.6,42.64,179000.0,29.6254,29.6254,29.5906,29.6184,179000.0
2010-09-29 15:20:00,42.63,42.68,42.63,42.67,105100.0,29.6115,29.6462,29.6115,29.6392,105100.0
2010-09-29 15:25:00,42.68,42.69,42.65,42.66,167800.0,29.6462,29.6531,29.6254,29.6323,167800.0
2010-09-29 15:30:00,42.67,42.67,42.63,42.65,190000.0,29.6392,29.6392,29.6115,29.6254,190000.0
2010-09-29 15:35:00,42.65,42.7,42.65,42.68,406700.0,29.6254,29.6601,29.6254,29.6462,406700.0
2010-09-29 15:40:00,42.68,42.69,42.6,42.6,380500.0,29.6462,29.6531,29.5906,29.5906,380500.0
2010-09-29 15:45:00,42.61,42.67,42.6,42.67,433900.0,29.5976,29.6392,29.5906,29.6392,433900.0
2010-09-29 15:50:00,42.67,42.67,42.65,42.66,408800.0,29.6392,29.6392,29.6254,29.6323,408800.0
2010-09-29 15:55:00,42.67,42.77,42.66,42.74,1586500.0,29.6392,29.7087,29.6323,29.6879,1586500.0
2010-09-30 09:30:00,42.9,42.98,42.88,42.95,426000.0,29.799,29.8546,29.7851,29.8337,426000.0
2010-09-30 09:35:00,42.94,42.94,42.82,42.82,411400.0,29.8268,29.8268,29.7434,29.7434,411400.0
2010-09-30 09:40:00,42.82,42.99,42.79,42.98,909900.0,29.7434,29.8615,29.7226,29.8546,909900.0
2010-09-30 09:45:00,42.98,43.03,42.93,42.96,451200.0,29.8546,29.8893,29.8198,29.8407,451200.0
2010-09-30 09:50:00,42.96,42.98,42.89,42.92,363500.0,29.8407,29.8546,29.7921,29.8129,363500.0
2010-09-30 09:55:00,42.93,43.03,42.92,42.99,532900.0,29.8198,29.8893,29.8129,29.8615,532900.0
2010-09-30 10:00:00,42.99,42.99,42.89,42.92,289700.0,29.8615,29.8615,29.7921,29.8129,289700.0
2010-09-30 10:05:00,42.93,42.99,42.93,42.95,231300.0,29.8198,29.8615,29.8198,29.8337,231300.0
2010-09-30 10:10:00,42.95,42.95,42.84,42.9,216900.0,29.8337,29.8337,29.7573,29.799,216900.0
2010-09-30 10:15:00,42.89,42.94,42.88,42.89,119200.0,29.7921,29.8268,29.7851,29.7921,119200.0
2010-09-30 10:20:00,42.89,42.91,42.8,42.8,153300.0,29.7921,29.806,29.7295,29.7295,153300.0
2010-09-30 10:25:00,42.8,42.9,42.8,42.86,331300.0,29.7295,29.799,29.7295,29.7712,331300.0
2010-09-30 10:30:00,42.86,42.92,42.85,42.9,215200.0,29.7712,29.8129,29.7643,29.799,215200.0
2010-09-30 10:35:00,42.9,42.92,42.85,42.87,182500.0,29.799,29.8129,29.7643,29.7782,182500.0
2010-09-30 10:40:00,42.87,42.92,42.86,42.9,112200.0,29.7782,29.8129,29.7712,29.799,112200.0
2010-09-30 10:45:00,42.9,42.9,42.78,42.8,283100.0,29.799,29.799,29.7157,29.7295,283100.0
2010-09-30 10:50:00,42.8,42.88,42.8,42.81,317500.0,29.7295,29.7851,29.7295,29.7365,317500.0
2010-09-30 10:55:00,42.8,42.8,42.74,42.77,259100.0,29.7295,29.7295,29.6879,29.7087,259100.0
2010-09-30 11:00:00,42.76,42.78,42.73,42.77,438000.0,29.7018,29.7157,29.6809,29.7087,438000.0
2010-09-30 11:05:00,42.77,42.77,42.69,42.69,223300.0,29.7087,29.7087,29.6531,29.6531,223300.0
2010-09-30 11:10:00,42.69,42.73,42.67,42.68,220100.0,29.6531,29.6809,29.6392,29.6462,220100.0
2010-09-30 11:15:00,42.67,42.7,42.64,42.69,193400.0,29.6392,29.6601,29.6184,29.6531,193400.0
2010-09-30 11:20:00,42.69,42.7,42.64,42.64,391100.0,29.6531,29.6601,29.6184,29.6184,391100.0
2010-09-30 11:25:00,42.65,42.67,42.61,42.63,669000.0,29.6254,29.6392,29.5976,29.6115,669000.0
2010-09-30 11:30:00,42.63,42.68,42.62,42.63,220800.0,29.6115,29.6462,29.6045,29.6115,220800.0
2010-09-30 11:35:00,42.63,42.68,42.59,42.67,253500.0,29.6115,29.6462,29.5837,29.6392,253500.0
2010-09-30 11:40:00,42.67,42.72,42.66,42.71,189500.0,29.6392,29.674,29.6323,29.667,189500.0
2010-09-30 11:45:00,42.72,42.74,42.7,42.74,113600.0,29.674,29.6879,29.6601,29.6879,113600.0
2010-09-30 11:50:00,42.73,42.74,42.67,42.69,154200.0,29.6809,29.6879,29.6392,29.6531,154200.0
2010-09-30 11:55:00,42.69,42.71,42.67,42.7,236300.0,29.6531,29.667,29.6392,29.6601,236300.0
2010-09-30 12:00:00,42.69,42.7,42.57,42.6,190600.0,29.6531,29.6601,29.5698,29.5906,190600.0
2010-09-30 12:05:00,42.6,42.62,42.6,42.61,417200.0,29.5906,29.6045,29.5906,29.5976,417200.0
2010-09-30 12:10:00,42.61,42.65,42.6,42.65,94200.0,29.5976,29.6254,29.5906,29.6254,94200.0
2010-09-30 12:15:00,42.65,42.68,42.65,42.67,91000.0,29.6254,29.6462,29.6254,29.6392,91000.0
2010-09-30 12:20:00,42.66,42.69,42.65,42.68,118200.0,29.6323,29.6531,29.6254,29.6462,118200.0
2010-09-30 12:25:00,42.68,42.69,42.65,42.65,66600.0,29.6462,29.6531,29.6254,29.6254,66600.0
2010-09-30 12:30:00,42.65,42.7,42.65,42.7,71900.0,29.6254,29.6601,29.6254,29.6601,71900.0
2010-09-30 12:35:00,42.7,42.74,42.69,42.71,151500.0,29.6601,29.6879,29.6531,29.667,151500.0
2010-09-30 12:40:00,42.71,42.75,42.71,42.72,96200.0,29.667,29.6948,29.667,29.674,96200.0
2010-09-30 12:45:00,42.73,42.75,42.72,42.75,105100.0,29.6809,29.6948,29.674,29.6948,105100.0
2010-09-30 12:50:00,42.74,42.79,42.74,42.78,108100.0,29.6879,29.7226,29.6879,29.7157,108100.0
2010-09-30 12:55:00,42.78,42.79,42.78,42.78,85700.0,29.7157,29.7226,29.7157,29.7157,85700.0
2010-09-30 13:00:00,42.78,42.79,42.77,42.77,61900.0,29.7157,29.7226,29.7087,29.7087,61900.0
2010-09-30 13:05:00,42.77,42.8,42.77,42.78,66900.0,29.7087,29.7295,29.7087,29.7157,66900.0
2010-09-30 13:10:00,42.79,42.81,42.78,42.79,66000.0,29.7226,29.7365,29.7157,29.7226,66000.0
2010-09-30 13:15:00,42.79,42.81,42.78,42.8,59100.0,29.7226,29.7365,29.7157,29.7295,59100.0
2010-09-30 13:20:00,42.8,42.81,42.77,42.78,104000.0,29.7295,29.7365,29.7087,29.7157,104000.0
2010-09-30 13:25:00,42.78,42.8,42.78,42.79,58300.0,29.7157,29.7295,29.7157,29.7226,58300.0
2010-09-30 13:30:00,42.79,42.8,42.78,42.79,36800.0,29.7226,29.7295,29.7157,29.7226,36800.0
2010-09-30 13:35:00,42.8,42.8,42.77,42.77,59100.0,29.7295,29.7295,29.7087,29.7087,59100.0
2010-09-30 13:40:00,42.77,42.78,42.76,42.76,58600.0,29.7087,29.7157,29.7018,29.7018,58600.0
2010-09-30 13:45:00,42.76,42.78,42.75,42.77,126500.0,29.7018,29.7157,29.6948,29.7087,126500.0
2010-09-30 13:50:00,42.76,42.76,42.75,42.75,23300.0,29.7018,29.7018,29.6948,29.6948,23300.0
2010-09-30 13:55:00,42.75,42.76,42.73,42.75,120100.0,29.6948,29.7018,29.6809,29.6948,120100.0
2010-09-30 14:00:00,42.75,42.77,42.74,42.76,42900.0,29.6948,29.7087,29.6879,29.7018,42900.0
2010-09-30 14:05:00,42.76,42.77,42.75,42.76,36500.0,29.7018,29.7087,29.6948,29.7018,36500.0
2010-09-30 14:10:00,42.75,42.76,42.69,42.72,63200.0,29.6948,29.7018,29.6531,29.674,63200.0
2010-09-30 14:15:00,42.71,42.73,42.69,42.72,60800.0,29.667,29.6809,29.6531,29.674,60800.0
2010-09-30 14:20:00,42.72,42.78,42.72,42.77,89100.0,29.674,29.7157,29.674,29.7087,89100.0
2010-09-30 14:25:00,42.76,42.79,42.75,42.79,49300.0,29.7018,29.7226,29.6948,29.7226,49300.0
2010-09-30 14:30:00,42.78,42.8,42.77,42.8,38900.0,29.7157,29.7295,29.7087,29.7295,38900.0
2010-09-30 14:35:00,42.8,42.83,42.79,42.81,112300.0,29.7295,29.7504,29.7226,29.7365,112300.0
2010-09-30 14:40:00,42.81,42.83,42.78,42.83,115800.0,29.7365,29.7504,29.7157,29.7504,115800.0
2010-09-30 14:45:00,42.83,42.88,42.83,42.86,128100.0,29.7504,29.7851,29.7504,29.7712,128100.0
2010-09-30 14:50:00,42.86,42.87,42.85,42.85,70700.0,29.7712,29.7782,29.7643,29.7643,70700.0
2010-09-30 14:55:00,42.86,42.89,42.82,42.82,77900.0,29.7712,29.7921,29.7434,29.7434,77900.0
2010-09-30 15:00:00,42.82,42.84,42.76,42.79,133100.0,29.7434,29.7573,29.7018,29.7226,133100.0
2010-09-30 15:05:00,42.79,42.83,42.78,42.83,64500.0,29.7226,29.7504,29.7157,29.7504,64500.0
2010-09-30 15:10:00,42.83,42.83,42.76,42.76,124400.0,29.7504,29.7504,29.7018,29.7018,124400.0
2010-09-30 15:15:00,42.76,42.78,42.73,42.77,192100.0,29.7018,29.7157,29.6809,29.7087,192100.0
2010-09-30 15:20:00,42.78,42.82,42.76,42.81,79000.0,29.7157,29.7434,29.7018,29.7365,79000.0
2010-09-30 15:25:00,42.81,42.85,42.79,42.85,62700.0,29.7365,29.7643,29.7226,29.7643,62700.0
2010-09-30 15:30:00,42.86,42.88,42.79,42.79,150800.0,29.7712,29.7851,29.7226,29.7226,150800.0
2010-09-30 15:35:00,42.79,42.82,42.78,42.79,182000.0,29.7226,29.7434,29.7157,29.7226,182000.0
2010-09-30 15:40:00,42.79,42.86,42.78,42.81,159100.0,29.7226,29.7712,29.7157,29.7365,159100.0
2010-09-30 15:45:00,42.81,42.81,42.74,42.8,246700.0,29.7365,29.7365,29.6879,29.7295,246700.0
2010-09-30 15:50:00,42.8,42.83,42.78,42.8,193800.0,29.7295,29.7504,29.7157,29.7295,193800.0
2010-09-30 15:55:00,42.79,42.86,42.78,42.81,716900.0,29.7226,29.7712,29.7157,29.7365,716900.0
2010-10-01 09:30:00,43.01,43.09,43.01,43.07,444000.0,29.8754,29.931,29.8754,29.9171,444000.0
2010-10-01 09:35:00,43.06,43.12,43.04,43.09,659900.0,29.9101,29.9518,29.8963,29.931,659900.0
2010-10-01 09:40:00,43.09,43.12,43.04,43.11,363500.0,29.931,29.9518,29.8963,29.9449,363500.0
2010-10-01 09:45:00,43.11,43.15,43.11,43.14,386000.0,29.9449,29.9727,29.9449,29.9657,386000.0
2010-10-01 09:50:00,43.15,43.17,43.09,43.12,231400.0,29.9727,29.9866,29.931,29.9518,231400.0
2010-10-01 09:55:00,43.12,43.17,43.1,43.16,235800.0,29.9518,29.9866,29.9379,29.9796,235800.0
2010-10-01 10:00:00,43.16,43.2,43.02,43.06,718800.0,29.9796,30.0074,29.8824,29.9101,718800.0
2010-10-01 10:05:00,43.06,43.14,43.03,43.11,238200.0,29.9101,29.9657,29.8893,29.9449,238200.0
2010-10-01 10:10:00,43.12,43.25,43.11,43.22,321200.0,29.9518,30.0421,29.9449,30.0213,321200.0
2010-10-01 10:15:00,43.23,43.29,43.22,43.25,536000.0,30.0282,30.0699,30.0213,30.0421,536000.0
2010-10-01 10:20:00,43.24,43.24,43.09,43.1,378200.0,30.0352,30.0352,29.931,29.9379,378200.0
2010-10-01 10:25:00,43.1,43.11,43.0,43.05,243200.0,29.9379,29.9449,29.8685,29.9032,243200.0
2010-10-01 10:30:00,43.04,43.06,42.99,43.06,318400.0,29.8963,29.9101,29.8615,29.9101,318400.0
2010-10-01 10:35:00,43.05,43.05,42.98,43.03,337200.0,29.9032,29.9032,29.8546,29.8893,337200.0
2010-10-01 10:40:00,43.03,43.1,43.0,43.08,214700.0,29.8893,29.9379,29.8685,29.924,214700.0
2010-10-01 10:45:00,43.08,43.12,43.08,43.11,107100.0,29.924,29.9518,29.924,29.9449,107100.0
2010-10-01 10:50:00,43.11,43.11,43.07,43.08,122700.0,29.9449,29.9449,29.9171,29.924,122700.0
2010-10-01 10:55:00,43.07,43.11,43.04,43.08,178500.0,29.9171,29.9449,29.8963,29.924,178500.0
2010-10-01 11:00:00,43.08,43.1,43.05,43.07,99500.0,29.924,29.9379,29.9032,29.9171,99500.0
2010-10-01 11:05:00,43.07,43.08,43.02,43.08,115600.0,29.9171,29.924,29.8824,29.924,115600.0
2010-10-01 11:10:00,43.07,43.1,43.05,43.06,92500.0,29.9171,29.9379,29.9032,29.9101,92500.0
2010-10-01 11:15:00,43.06,43.13,43.04,43.09,105500.0,29.9101,29.9588,29.8963,29.931,105500.0
2010-10-01 11:20:00,43.09,43.11,43.08,43.09,81300.0,29.931,29.9449,29.924,29.931,81300.0
2010-10-01 11:25:00,43.1,43.1,43.03,43.06,178400.0,29.9379,29.9379,29.8893,29.9101,178400.0
2010-10-01 11:30:00,43.05,43.09,43.03,43.09,77400.0,29.9032,29.931,29.8893,29.931,77400.0
2010-10-01 11:35:00,43.09,43.14,43.09,43.12,112700.0,29.931,29.9657,29.931,29.9518,112700.0
2010-10-01 11:40:00,43.12,43.16,43.12,43.16,62300.0,29.9518,29.9796,29.9518,29.9796,62300.0
2010-10-01 11:45:00,43.16,43.18,43.16,43.16,72400.0,29.9796,29.9935,29.9796,29.9796,72400.0
2010-10-01 11:50:00,43.15,43.18,43.14,43.14,50900.0,29.9727,29.9935,29.9657,29.9657,50900.0
2010-10-01 11:55:00,43.14,43.17,43.14,43.14,37500.0,29.9657,29.9866,29.9657,29.9657,37500.0
2010-10-01 12:00:00,43.15,43.15,43.11,43.12,35600.0,29.9727,29.9727,29.9449,29.9518,35600.0
2010-10-01 12:05:00,43.12,43.18,43.12,43.16,173400.0,29.9518,29.9935,29.9518,29.9796,173400.0
2010-10-01 12:10:00,43.16,43.16,43.1,43.11,121500.0,29.9796,29.9796,29.9379,29.9449,121500.0
2010-10-01 12:15:00,43.1,43.11,43.07,43.11,72900.0,29.9379,29.9449,29.9171,29.9449,72900.0
2010-10-01 12:20:00,43.11,43.12,43.1,43.12,16800.0,29.9449,29.9518,29.9379,29.9518,16800.0
2010-10-01 12:25:00,43.13,43.13,43.1,43.11,53500.0,29.9588,29.9588,29.9379,29.9449,53500.0
2010-10-01 12:30:00,43.11,43.11,43.08,43.08,95200.0,29.9449,29.9449,29.924,29.924,95200.0
2010-10-01 12:35:00,43.08,43.08,43.06,43.06,16500.0,29.924,29.924,29.9101,29.9101,16500.0
2010-10-01 12:40:00,43.06,43.09,43.03,43.08,93300.0,29.9101,29.931,29.8893,29.924,93300.0
2010-10-01 12:45:00,43.08,43.08,43.06,43.08,32400.0,29.924,29.924,29.9101,29.924,32400.0
2010-10-01 12:50:00,43.08,43.09,43.07,43.09,51000.0,29.924,29.931,29.9171,29.931,51000.0
2010-10-01 12:55:00,43.09,43.11,43.08,43.11,59200.0,29.931,29.9449,29.924,29.9449,59200.0
2010-10-01 13:00:00,43.11,43.12,43.1,43.1,22800.0,29.9449,29.9518,29.9379,29.9379,22800.0
2010-10-01 13:05:00,43.11,43.15,43.1,43.14,32500.0,29.9449,29.9727,29.9379,29.9657,32500.0
2010-10-01 13:10:00,43.14,43.17,43.14,43.17,41800.0,29.9657,29.9866,29.9657,29.9866,41800.0
2010-10-01 13:15:00,43.18,43.18,43.16,43.18,74100.0,29.9935,29.9935,29.9796,29.9935,74100.0
2010-10-01 13:20:00,43.17,43.18,43.16,43.17,15200.0,29.9866,29.9935,29.9796,29.9866,15200.0
2010-10-01 13:25:00,43.16,43.18,43.14,43.16,66600.0,29.9796,29.9935,29.9657,29.9796,66600.0
2010-10-01 13:30:00,43.15,43.16,43.13,43.16,46400.0,29.9727,29.9796,29.9588,29.9796,46400.0
2010-10-01 13:35:00,43.16,43.17,43.13,43.13,43800.0,29.9796,29.9866,29.9588,29.9588,43800.0
2010-10-01 13:40:00,43.13,43.13,43.11,43.12,46000.0,29.9588,29.9588,29.9449,29.9518,46000.0
2010-10-01 13:45:00,43.11,43.13,43.1,43.13,41300.0,29.9449,29.9588,29.9379,29.9588,41300.0
2010-10-01 13:50:00,43.13,43.15,43.12,43.15,26400.0,29.9588,29.9727,29.9518,29.9727,26400.0
2010-10-01 13:55:00,43.15,43.16,43.14,43.16,22500.0,29.9727,29.9796,29.9657,29.9796,22500.0
2010-10-01 14:00:00,43.15,43.18,43.15,43.18,85200.0,29.9727,29.9935,29.9727,29.9935,85200.0
2010-10-01 14:05:00,43.18,43.2,43.17,43.18,92800.0,29.9935,30.0074,29.9866,29.9935,92800.0
2010-10-01 14:10:00,43.17,43.22,43.17,43.22,85500.0,29.9866,30.0213,29.9866,30.0213,85500.0
2010-10-01 14:15:00,43.21,43.22,43.2,43.21,33500.0,30.0143,30.0213,30.0074,30.0143,33500.0
2010-10-01 14:20:00,43.2,43.23,43.19,43.2,59600.0,30.0074,30.0282,30.0004,30.0074,59600.0
2010-10-01 14:25:00,43.2,43.2,43.17,43.18,87500.0,30.0074,30.0074,29.9866,29.9935,87500.0
2010-10-01 14:30:00,43.19,43.2,43.17,43.19,47200.0,30.0004,30.0074,29.9866,30.0004,47200.0
2010-10-01 14:35:00,43.2,43.23,43.19,43.19,57700.0,30.0074,30.0282,30.0004,30.0004,57700.0
2010-10-01 14:40:00,43.19,43.21,43.18,43.19,43300.0,30.0004,30.0143,29.9935,30.0004,43300.0
2010-10-01 14:45:00,43.19,43.21,43.18,43.18,41000.0,30.0004,30.0143,29.9935,29.9935,41000.0
2010-10-01 14:50:00,43.18,43.2,43.15,43.16,129600.0,29.9935,30.0074,29.9727,29.9796,129600.0
2010-10-01 14:55:00,43.16,43.18,43.15,43.18,50300.0,29.9796,29.9935,29.9727,29.9935,50300.0
2010-10-01 15:00:00,43.18,43.19,43.17,43.18,109700.0,29.9935,30.0004,29.9866,29.9935,109700.0
2010-10-01 15:05:00,43.18,43.22,43.17,43.21,267200.0,29.9935,30.0213,29.9866,30.0143,267200.0
2010-10-01 15:10:00,43.21,43.23,43.17,43.19,156000.0,30.0143,30.0282,29.9866,30.0004,156000.0
2010-10-01 15:15:00,43.2,43.23,43.17,43.21,162600.0,30.0074,30.0282,29.9866,30.0143,162600.0
2010-10-01 15:20:00,43.21,43.24,43.2,43.23,76600.0,30.0143,30.0352,30.0074,30.0282,76600.0
2010-10-01 15:25:00,43.24,43.24,43.18,43.2,149000.0,30.0352,30.0352,29.9935,30.0074,149000.0
2010-10-01 15:30:00,43.19,43.22,43.18,43.21,83600.0,30.0004,30.0213,29.9935,30.0143,83600.0
2010-10-01 15:35:00,43.21,43.22,43.18,43.19,225900.0,30.0143,30.0213,29.9935,30.0004,225900.0
2010-10-01 15:40:00,43.19,43.22,43.18,43.21,551700.0,30.0004,30.0213,29.9935,30.0143,551700.0
2010-10-01 15:45:00,43.22,43.22,43.16,43.17,369600.0,30.0213,30.0213,29.9796,29.9866,369600.0
2010-10-01 15:50:00,43.16,43.18,43.14,43.16,342300.0,29.9796,29.9935,29.9657,29.9796,342300.0
2010-10-01 15:55:00,43.15,43.17,43.12,43.13,1112700.0,29.9727,29.9866,29.9518,29.9588,1112700.0
2010-10-04 09:30:00,43.45,43.5,43.36,43.46,375900.0,30.181,30.2158,30.1185,30.188,375900.0
2010-10-04 09:35:00,43.47,43.51,43.45,43.49,403700.0,30.1949,30.2227,30.181,30.2088,403700.0
2010-10-04 09:40:00,43.49,43.56,43.48,43.55,372600.0,30.2088,30.2575,30.2019,30.2505,372600.0
2010-10-04 09:45:00,43.55,43.58,43.53,43.56,473100.0,30.2505,30.2713,30.2366,30.2575,473100.0
2010-10-04 09:50:00,43.56,43.56,43.46,43.47,360200.0,30.2575,30.2575,30.188,30.1949,360200.0
2010-10-04 09:55:00,43.47,43.51,43.46,43.48,495900.0,30.1949,30.2227,30.188,30.2019,495900.0
2010-10-04 10:00:00,43.48,43.54,43.4,43.44,517000.0,30.2019,30.2436,30.1463,30.1741,517000.0
2010-10-04 10:05:00,43.44,43.49,43.41,43.46,265000.0,30.1741,30.2088,30.1533,30.188,265000.0
2010-10-04 10:10:00,43.45,43.48,43.41,43.43,234200.0,30.181,30.2019,30.1533,30.1672,234200.0
2010-10-04 10:15:00,43.42,43.55,43.42,43.45,1057200.0,30.1602,30.2505,30.1602,30.181,1057200.0
2010-10-04 10:20:00,43.45,43.47,43.42,43.46,222200.0,30.181,30.1949,30.1602,30.188,222200.0
2010-10-04 10:25:00,43.46,43.46,43.4,43.41,117400.0,30.188,30.188,30.1463,30.1533,117400.0
2010-10-04 10:30:00,43.41,43.46,43.4,43.45,168100.0,30.1533,30.188,30.1463,30.181,168100.0
2010-10-04 10:35:00,43.45,43.45,43.34,43.35,644100.0,30.181,30.181,30.1046,30.1116,644100.0
2010-10-04 10:40:00,43.35,43.35,43.31,43.31,526900.0,30.1116,30.1116,30.0838,30.0838,526900.0
2010-10-04 10:45:00,43.32,43.32,43.28,43.29,165900.0,30.0907,30.0907,30.063,30.0699,165900.0
2010-10-04 10:50:00,43.29,43.31,43.28,43.3,87300.0,30.0699,30.0838,30.063,30.0769,87300.0
2010-10-04 10:55:00,43.3,43.3,43.26,43.28,266100.0,30.0769,30.0769,30.0491,30.063,266100.0
2010-10-04 11:00:00,43.28,43.28,43.26,43.27,183200.0,30.063,30.063,30.0491,30.056,183200.0
2010-10-04 11:05:00,43.26,43.26,43.22,43.22,491100.0,30.0491,30.0491,30.0213,30.0213,491100.0
2010-10-04 11:10:00,43.23,43.25,43.22,43.24,182200.0,30.0282,30.0421,30.0213,30.0352,182200.0
2010-10-04 11:15:00,43.23,43.24,43.16,43.23,358700.0,30.0282,30.0352,29.9796,30.0282,358700.0
2010-10-04 11:20:00,43.24,43.24,43.2,43.22,179000.0,30.0352,30.0352,30.0074,30.0213,179000.0
2010-10-04 11:25:00,43.22,43.23,43.13,43.15,934800.0,30.0213,30.0282,29.9588,29.9727,934800.0
2010-10-04 11:30:00,43.14,43.14,43.12,43.13,209900.0,29.9657,29.9657,29.9518,29.9588,209900.0
2010-10-04 11:35:00,43.14,43.2,43.13,43.19,109800.0,29.9657,30.0074,29.9588,30.0004,109800.0
2010-10-04 11:40:00,43.19,43.26,43.19,43.25,290800.0,30.0004,30.0491,30.0004,30.0421,290800.0
2010-10-04 11:45:00,43.26,43.26,43.24,43.26,47400.0,30.0491,30.0491,30.0352,30.0491,47400.0
2010-10-04 11:50:00,43.26,43.26,43.22,43.24,100200.0,30.0491,30.0491,30.0213,30.0352,100200.0
2010-10-04 11:55:00,43.24,43.24,43.12,43.12,115200.0,30.0352,30.0352,29.9518,29.9518,115200.0
2010-10-04 12:00:00,43.12,43.15,43.09,43.1,435700.0,29.9518,29.9727,29.931,29.9379,435700.0
2010-10-04 12:05:00,43.1,43.11,43.04,43.08,224900.0,29.9379,29.9449,29.8963,29.924,224900.0
2010-10-04 12:10:00,43.07,43.11,43.03,43.03,300700.0,29.9171,29.9449,29.8893,29.8893,300700.0
2010-10-04 12:15:00,43.05,43.07,43.0,43.06,429400.0,29.9032,29.9171,29.8685,29.9101,429400.0
2010-10-04 12:20:00,43.06,43.07,42.99,42.99,349500.0,29.9101,29.9171,29.8615,29.8615,349500.0
2010-10-04 12:25:00,43.0,43.04,43.0,43.03,174000.0,29.8685,29.8963,29.8685,29.8893,174000.0
2010-10-04 12:30:00,43.04,43.05,43.03,43.05,210200.0,29.8963,29.9032,29.8893,29.9032,210200.0
2010-10-04 12:35:00,43.05,43.06,43.02,43.04,53900.0,29.9032,29.9101,29.8824,29.8963,53900.0
2010-10-04 12:40:00,43.05,43.08,43.03,43.08,292700.0,29.9032,29.924,29.8893,29.924,292700.0
2010-10-04 12:45:00,43.07,43.09,43.06,43.09,87600.0,29.9171,29.931,29.9101,29.931,87600.0
2010-10-04 12:50:00,43.09,43.1,43.08,43.08,24700.0,29.931,29.9379,29.924,29.924,24700.0
2010-10-04 12:55:00,43.08,43.09,43.06,43.08,48500.0,29.924,29.931,29.9101,29.924,48500.0
2010-10-04 13:00:00,43.08,43.1,43.06,43.09,95500.0,29.924,29.9379,29.9101,29.931,95500.0
2010-10-04 13:05:00,43.09,43.11,43.08,43.08,79500.0,29.931,29.9449,29.924,29.924,79500.0
2010-10-04 13:10:00,43.09,43.1,43.07,43.08,117400.0,29.931,29.9379,29.9171,29.924,117400.0
2010-10-04 13:15:00,43.08,43.1,43.07,43.09,54100.0,29.924,29.9379,29.9171,29.931,54100.0
2010-10-04 13:20:00,43.08,43.1,43.08,43.1,22900.0,29.924,29.9379,29.924,29.9379,22900.0
2010-10-04 13:25:00,43.1,43.13,43.08,43.12,237100.0,29.9379,29.9588,29.924,29.9518,237100.0
2010-10-04 13:30:00,43.13,43.13,43.09,43.1,101100.0,29.9588,29.9588,29.931,29.9379,101100.0
2010-10-04 13:35:00,43.1,43.11,43.08,43.08,86000.0,29.9379,29.9449,29.924,29.924,86000.0
2010-10-04 13:40:00,43.08,43.11,43.07,43.1,120400.0,29.924,29.9449,29.9171,29.9379,120400.0
2010-10-04 13:45:00,43.1,43.18,43.08,43.18,568500.0,29.9379,29.9935,29.924,29.9935,568500.0
2010-10-04 13:50:00,43.17,43.19,43.16,43.17,108600.0,29.9866,30.0004,29.9796,29.9866,108600.0
2010-10-04 13:55:00,43.17,43.19,43.16,43.19,51800.0,29.9866,30.0004,29.9796,30.0004,51800.0
2010-10-04 14:00:00,43.19,43.2,43.17,43.17,105800.0,30.0004,30.0074,29.9866,29.9866,105800.0
2010-10-04 14:05:00,43.18,43.18,43.16,43.18,24700.0,29.9935,29.9935,29.9796,29.9935,24700.0
2010-10-04 14:10:00,43.18,43.19,43.16,43.17,72400.0,29.9935,30.0004,29.9796,29.9866,72400.0
2010-10-04 14:15:00,43.16,43.16,43.13,43.13,43400.0,29.9796,29.9796,29.9588,29.9588,43400.0
2010-10-04 14:20:00,43.13,43.15,43.11,43.15,39000.0,29.9588,29.9727,29.9449,29.9727,39000.0
2010-10-04 14:25:00,43.14,43.15,43.09,43.1,198700.0,29.9657,29.9727,29.931,29.9379,198700.0
2010-10-04 14:30:00,43.09,43.14,43.07,43.13,310900.0,29.931,29.9657,29.9171,29.9588,310900.0
2010-10-04 14:35:00,43.13,43.19,43.13,43.17,179300.0,29.9588,30.0004,29.9588,29.9866,179300.0
2010-10-04 14:40:00,43.16,43.17,43.12,43.12,52400.0,29.9796,29.9866,29.9518,29.9518,52400.0
2010-10-04 14:45:00,43.12,43.15,43.12,43.12,52000.0,29.9518,29.9727,29.9518,29.9518,52000.0
2010-10-04 14:50:00,43.12,43.14,43.11,43.13,50700.0,29.9518,29.9657,29.9449,29.9588,50700.0
2010-10-04 14:55:00,43.13,43.14,43.11,43.13,59100.0,29.9588,29.9657,29.9449,29.9588,59100.0
2010-10-04 15:00:00,43.13,43.18,43.11,43.15,46900.0,29.9588,29.9935,29.9449,29.9727,46900.0
2010-10-04 15:05:00,43.15,43.16,43.13,43.13,41800.0,29.9727,29.9796,29.9588,29.9588,41800.0
2010-10-04 15:10:00,43.13,43.17,43.13,43.17,133800.0,29.9588,29.9866,29.9588,29.9866,133800.0
2010-10-04 15:15:00,43.17,43.19,43.14,43.19,108400.0,29.9866,30.0004,29.9657,30.0004,108400.0
2010-10-04 15:20:00,43.18,43.23,43.16,43.19,94500.0,29.9935,30.0282,29.9796,30.0004,94500.0
2010-10-04 15:25:00,43.19,43.2,43.14,43.15,619800.0,30.0004,30.0074,29.9657,29.9727,619800.0
2010-10-04 15:30:00,43.16,43.19,43.14,43.16,193900.0,29.9796,30.0004,29.9657,29.9796,193900.0
2010-10-04 15:35:00,43.16,43.18,43.14,43.16,76500.0,29.9796,29.9935,29.9657,29.9796,76500.0
2010-10-04 15:40:00,43.17,43.22,43.15,43.2,163800.0,29.9866,30.0213,29.9727,30.0074,163800.0
2010-10-04 15:45:00,43.2,43.23,43.19,43.22,549500.0,30.0074,30.0282,30.0004,30.0213,549500.0
2010-10-04 15:50:00,43.22,43.27,43.22,43.25,324600.0,30.0213,30.056,30.0213,30.0421,324600.0
2010-10-04 15:55:00,43.25,43.37,43.24,43.37,650700.0,30.0421,30.1255,30.0352,30.1255,650700.0
2010-10-05 09:30:00,43.8,43.87,43.79,43.83,429800.0,30.4242,30.4728,30.4172,30.445,429800.0
2010-10-05 09:35:00,43.82,43.88,43.77,43.83,1294200.0,30.4381,30.4797,30.4033,30.445,1294200.0
2010-10-05 09:40:00,43.83,43.85,43.79,43.81,402400.0,30.445,30.4589,30.4172,30.4311,402400.0
2010-10-05 09:45:00,43.82,43.86,43.82,43.85,286300.0,30.4381,30.4658,30.4381,30.4589,286300.0
2010-10-05 09:50:00,43.85,43.86,43.8,43.82,461200.0,30.4589,30.4658,30.4242,30.4381,461200.0
2010-10-05 09:55:00,43.82,43.9,43.76,43.89,375200.0,30.4381,30.4936,30.3964,30.4867,375200.0
2010-10-05 10:00:00,43.88,43.94,43.82,43.9,418200.0,30.4797,30.5214,30.4381,30.4936,418200.0
2010-10-05 10:05:00,43.91,43.93,43.86,43.9,310100.0,30.5006,30.5145,30.4658,30.4936,310100.0
2010-10-05 10:10:00,43.91,43.95,43.9,43.93,232300.0,30.5006,30.5284,30.4936,30.5145,232300.0
2010-10-05 10:15:00,43.93,43.97,43.93,43.94,253800.0,30.5145,30.5422,30.5145,30.5214,253800.0
2010-10-05 10:20:00,43.94,43.99,43.91,43.97,381300.0,30.5214,30.5561,30.5006,30.5422,381300.0
2010-10-05 10:25:00,43.98,44.01,43.98,43.99,327200.0,30.5492,30.57,30.5492,30.5561,327200.0
2010-10-05 10:30:00,43.99,44.03,43.97,43.97,264600.0,30.5561,30.5839,30.5422,30.5422,264600.0
2010-10-05 10:35:00,43.98,44.03,43.96,44.0,318200.0,30.5492,30.5839,30.5353,30.5631,318200.0
2010-10-05 10:40:00,44.0,44.05,44.0,44.04,257700.0,30.5631,30.5978,30.5631,30.5909,257700.0
2010-10-05 10:45:00,44.05,44.06,44.02,44.05,621100.0,30.5978,30.6048,30.577,30.5978,621100.0
2010-10-05 10:50:00,44.06,44.08,44.05,44.06,158400.0,30.6048,30.6187,30.5978,30.6048,158400.0
2010-10-05 10:55:00,44.06,44.1,44.05,44.06,115900.0,30.6048,30.6325,30.5978,30.6048,115900.0
2010-10-05 11:00:00,44.05,44.06,44.05,44.06,48700.0,30.5978,30.6048,30.5978,30.6048,48700.0
2010-10-05 11:05:00,44.05,44.09,44.03,44.08,194900.0,30.5978,30.6256,30.5839,30.6187,194900.0
2010-10-05 11:10:00,44.08,44.09,44.06,44.07,122100.0,30.6187,30.6256,30.6048,30.6117,122100.0
2010-10-05 11:15:00,44.07,44.09,44.01,44.02,167900.0,30.6117,30.6256,30.57,30.577,167900.0
2010-10-05 11:20:00,44.02,44.05,44.01,44.03,144700.0,30.577,30.5978,30.57,30.5839,144700.0
2010-10-05 11:25:00,44.03,44.05,44.01,44.05,544200.0,30.5839,30.5978,30.57,30.5978,544200.0
2010-10-05 11:30:00,44.04,44.07,44.04,44.05,85500.0,30.5909,30.6117,30.5909,30.5978,85500.0
2010-10-05 11:35:00,44.05,44.14,44.04,44.14,190200.0,30.5978,30.6603,30.5909,30.6603,190200.0
2010-10-05 11:40:00,44.13,44.2,44.13,44.2,390400.0,30.6534,30.702,30.6534,30.702,390400.0
2010-10-05 11:45:00,44.2,44.24,44.15,44.17,375400.0,30.702,30.7298,30.6673,30.6812,375400.0
2010-10-05 11:50:00,44.17,44.17,44.12,44.15,186200.0,30.6812,30.6812,30.6464,30.6673,186200.0
2010-10-05 11:55:00,44.15,44.19,44.13,44.17,107200.0,30.6673,30.6951,30.6534,30.6812,107200.0
2010-10-05 12:00:00,44.17,44.18,44.15,44.17,155600.0,30.6812,30.6881,30.6673,30.6812,155600.0
2010-10-05 12:05:00,44.18,44.18,44.12,44.12,83900.0,30.6881,30.6881,30.6464,30.6464,83900.0
2010-10-05 12:10:00,44.12,44.13,44.11,44.13,66800.0,30.6464,30.6534,30.6395,30.6534,66800.0
2010-10-05 12:15:00,44.13,44.13,44.12,44.12,13500.0,30.6534,30.6534,30.6464,30.6464,13500.0
2010-10-05 12:20:00,44.13,44.13,44.1,44.1,36200.0,30.6534,30.6534,30.6325,30.6325,36200.0
2010-10-05 12:25:00,44.1,44.13,44.1,44.12,34200.0,30.6325,30.6534,30.6325,30.6464,34200.0
2010-10-05 12:30:00,44.11,44.12,44.1,44.11,31500.0,30.6395,30.6464,30.6325,30.6395,31500.0
2010-10-05 12:35:00,44.11,44.14,44.09,44.14,126900.0,30.6395,30.6603,30.6256,30.6603,126900.0
2010-10-05 12:40:00,44.14,44.15,44.13,44.13,20600.0,30.6603,30.6673,30.6534,30.6534,20600.0
2010-10-05 12:45:00,44.13,44.15,44.13,44.13,151700.0,30.6534,30.6673,30.6534,30.6534,151700.0
2010-10-05 12:50:00,44.13,44.16,44.13,44.16,212900.0,30.6534,30.6742,30.6534,30.6742,212900.0
2010-10-05 12:55:00,44.16,44.17,44.15,44.17,89600.0,30.6742,30.6812,30.6673,30.6812,89600.0
2010-10-05 13:00:00,44.17,44.17,44.15,44.17,162000.0,30.6812,30.6812,30.6673,30.6812,162000.0
2010-10-05 13:05:00,44.17,44.19,44.17,44.18,165900.0,30.6812,30.6951,30.6812,30.6881,165900.0
2010-10-05 13:10:00,44.18,44.21,44.17,44.2,262300.0,30.6881,30.709,30.6812,30.702,262300.0
2010-10-05 13:15:00,44.2,44.21,44.18,44.2,190100.0,30.702,30.709,30.6881,30.702,190100.0
2010-10-05 13:20:00,44.2,44.22,44.19,44.2,187500.0,30.702,30.7159,30.6951,30.702,187500.0
2010-10-05 13:25:00,44.2,44.22,44.19,44.21,225100.0,30.702,30.7159,30.6951,30.709,225100.0
2010-10-05 13:30:00,44.21,44.21,44.18,44.21,97000.0,30.709,30.709,30.6881,30.709,97000.0
2010-10-05 13:35:00,44.21,44.21,44.17,44.18,107400.0,30.709,30.709,30.6812,30.6881,107400.0
2010-10-05 13:40:00,44.18,44.21,44.18,44.19,171600.0,30.6881,30.709,30.6881,30.6951,171600.0
2010-10-05 13:45:00,44.2,44.2,44.18,44.19,261400.0,30.702,30.702,30.6881,30.6951,261400.0
2010-10-05 13:50:00,44.19,44.23,44.19,44.23,238300.0,30.6951,30.7228,30.6951,30.7228,238300.0
2010-10-05 13:55:00,44.22,44.32,44.22,44.31,772600.0,30.7159,30.7854,30.7159,30.7784,772600.0
2010-10-05 14:00:00,44.31,44.32,44.3,44.31,156800.0,30.7784,30.7854,30.7715,30.7784,156800.0
2010-10-05 14:05:00,44.31,44.32,44.3,44.31,114000.0,30.7784,30.7854,30.7715,30.7784,114000.0
2010-10-05 14:10:00,44.31,44.32,44.25,44.26,242800.0,30.7784,30.7854,30.7367,30.7437,242800.0
2010-10-05 14:15:00,44.27,44.28,44.24,44.25,223400.0,30.7506,30.7576,30.7298,30.7367,223400.0
2010-10-05 14:20:00,44.26,44.26,44.23,44.25,105200.0,30.7437,30.7437,30.7228,30.7367,105200.0
2010-10-05 14:25:00,44.25,44.25,44.23,44.23,71600.0,30.7367,30.7367,30.7228,30.7228,71600.0
2010-10-05 14:30:00,44.24,44.28,44.23,44.25,171900.0,30.7298,30.7576,30.7228,30.7367,171900.0
2010-10-05 14:35:00,44.25,44.27,44.23,44.25,175800.0,30.7367,30.7506,30.7228,30.7367,175800.0
2010-10-05 14:40:00,44.24,44.28,44.24,44.28,103700.0,30.7298,30.7576,30.7298,30.7576,103700.0
2010-10-05 14:45:00,44.28,44.28,44.27,44.27,20400.0,30.7576,30.7576,30.7506,30.7506,20400.0
2010-10-05 14:50:00,44.27,44.31,44.25,44.3,205400.0,30.7506,30.7784,30.7367,30.7715,205400.0
2010-10-05 14:55:00,44.3,44.34,44.3,44.32,111900.0,30.7715,30.7993,30.7715,30.7854,111900.0
2010-10-05 15:00:00,44.32,44.33,44.29,44.31,159900.0,30.7854,30.7923,30.7645,30.7784,159900.0
2010-10-05 15:05:00,44.3,44.31,44.28,44.29,104900.0,30.7715,30.7784,30.7576,30.7645,104900.0
2010-10-05 15:10:00,44.28,44.32,44.28,44.31,190900.0,30.7576,30.7854,30.7576,30.7784,190900.0
2010-10-05 15:15:00,44.31,44.33,44.3,44.31,84300.0,30.7784,30.7923,30.7715,30.7784,84300.0
2010-10-05 15:20:00,44.31,44.34,44.31,44.33,109700.0,30.7784,30.7993,30.7784,30.7923,109700.0
2010-10-05 15:25:00,44.33,44.35,44.3,44.32,258400.0,30.7923,30.8062,30.7715,30.7854,258400.0
2010-10-05 15:30:00,44.33,44.33,44.28,44.29,126700.0,30.7923,30.7923,30.7576,30.7645,126700.0
2010-10-05 15:35:00,44.28,44.29,44.26,44.28,260600.0,30.7576,30.7645,30.7437,30.7576,260600.0
2010-10-05 15:40:00,44.28,44.28,44.24,44.24,232900.0,30.7576,30.7576,30.7298,30.7298,232900.0
2010-10-05 15:45:00,44.24,44.26,44.22,44.24,534800.0,30.7298,30.7437,30.7159,30.7298,534800.0
2010-10-05 15:50:00,44.24,44.27,44.21,44.26,1130800.0,30.7298,30.7506,30.709,30.7437,1130800.0
2010-10-05 15:55:00,44.26,44.31,44.23,44.28,1681300.0,30.7437,30.7784,30.7228,30.7576,1681300.0
2010-10-06 09:30:00,43.92,44.01,43.91,43.99,439400.0,30.5075,30.57,30.5006,30.5561,439400.0
2010-10-06 09:35:00,43.99,44.01,43.96,43.96,544200.0,30.5561,30.57,30.5353,30.5353,544200.0
2010-10-06 09:40:00,43.97,43.99,43.87,43.9,450700.0,30.5422,30.5561,30.4728,30.4936,450700.0
2010-10-06 09:45:00,43.9,43.95,43.88,43.94,304500.0,30.4936,30.5284,30.4797,30.5214,304500.0
2010-10-06 09:50:00,43.95,44.02,43.94,44.0,304300.0,30.5284,30.577,30.5214,30.5631,304300.0
2010-10-06 09:55:00,43.99,44.01,43.93,43.95,357100.0,30.5561,30.57,30.5145,30.5284,357100.0
2010-10-06 10:00:00,43.96,44.06,43.96,44.05,163500.0,30.5353,30.6048,30.5353,30.5978,163500.0
2010-10-06 10:05:00,44.06,44.08,44.03,44.03,280800.0,30.6048,30.6187,30.5839,30.5839,280800.0
2010-10-06 10:10:00,44.04,44.05,44.02,44.03,148000.0,30.5909,30.5978,30.577,30.5839,148000.0
2010-10-06 10:15:00,44.03,44.06,44.01,44.02,215100.0,30.5839,30.6048,30.57,30.577,215100.0
2010-10-06 10:20:00,44.02,44.03,43.98,43.98,146800.0,30.577,30.5839,30.5492,30.5492,146800.0
2010-10-06 10:25:00,43.98,44.02,43.97,44.02,105900.0,30.5492,30.577,30.5422,30.577,105900.0
2010-10-06 10:30:00,44.01,44.03,43.99,44.02,199200.0,30.57,30.5839,30.5561,30.577,199200.0
2010-10-06 10:35:00,44.02,44.02,43.96,43.97,102700.0,30.577,30.577,30.5353,30.5422,102700.0
2010-10-06 10:40:00,43.98,44.06,43.97,44.03,152500.0,30.5492,30.6048,30.5422,30.5839,152500.0
2010-10-06 10:45:00,44.03,44.08,44.02,44.06,225300.0,30.5839,30.6187,30.577,30.6048,225300.0
2010-10-06 10:50:00,44.06,44.06,44.01,44.03,172000.0,30.6048,30.6048,30.57,30.5839,172000.0
2010-10-06 10:55:00,44.03,44.06,44.02,44.06,179500.0,30.5839,30.6048,30.577,30.6048,179500.0
2010-10-06 11:00:00,44.07,44.07,44.02,44.02,77700.0,30.6117,30.6117,30.577,30.577,77700.0
2010-10-06 11:05:00,44.02,44.09,44.02,44.07,109800.0,30.577,30.6256,30.577,30.6117,109800.0
2010-10-06 11:10:00,44.07,44.08,44.03,44.04,86300.0,30.6117,30.6187,30.5839,30.5909,86300.0
2010-10-06 11:15:00,44.05,44.06,44.02,44.03,69400.0,30.5978,30.6048,30.577,30.5839,69400.0
2010-10-06 11:20:00,44.02,44.07,44.02,44.05,127100.0,30.577,30.6117,30.577,30.5978,127100.0
2010-10-06 11:25:00,44.06,44.1,44.05,44.09,76200.0,30.6048,30.6325,30.5978,30.6256,76200.0
2010-10-06 11:30:00,44.09,44.13,44.09,44.13,65000.0,30.6256,30.6534,30.6256,30.6534,65000.0
2010-10-06 11:35:00,44.13,44.15,44.13,44.14,57100.0,30.6534,30.6673,30.6534,30.6603,57100.0
2010-10-06 11:40:00,44.15,44.17,44.14,44.16,275600.0,30.6673,30.6812,30.6603,30.6742,275600.0
2010-10-06 11:45:00,44.16,44.16,44.12,44.13,47100.0,30.6742,30.6742,30.6464,30.6534,47100.0
2010-10-06 11:50:00,44.14,44.16,44.14,44.16,29100.0,30.6603,30.6742,30.6603,30.6742,29100.0
2010-10-06 11:55:00,44.16,44.17,44.14,44.14,55100.0,30.6742,30.6812,30.6603,30.6603,55100.0
2010-10-06 12:00:00,44.15,44.18,44.15,44.16,112000.0,30.6673,30.6881,30.6673,30.6742,112000.0
2010-10-06 12:05:00,44.17,44.18,44.15,44.18,114000.0,30.6812,30.6881,30.6673,30.6881,114000.0
2010-10-06 12:10:00,44.18,44.18,44.16,44.17,66800.0,30.6881,30.6881,30.6742,30.6812,66800.0
2010-10-06 12:15:00,44.16,44.18,44.16,44.17,26800.0,30.6742,30.6881,30.6742,30.6812,26800.0
2010-10-06 12:20:00,44.17,44.18,44.13,44.14,45600.0,30.6812,30.6881,30.6534,30.6603,45600.0
2010-10-06 12:25:00,44.13,44.15,44.1,44.1,60600.0,30.6534,30.6673,30.6325,30.6325,60600.0
2010-10-06 12:30:00,44.1,44.13,44.09,44.13,124500.0,30.6325,30.6534,30.6256,30.6534,124500.0
2010-10-06 12:35:00,44.12,44.15,44.12,44.14,100600.0,30.6464,30.6673,30.6464,30.6603,100600.0
2010-10-06 12:40:00,44.14,44.17,44.13,44.15,81500.0,30.6603,30.6812,30.6534,30.6673,81500.0
2010-10-06 12:45:00,44.16,44.16,44.13,44.13,79900.0,30.6742,30.6742,30.6534,30.6534,79900.0
2010-10-06 12:50:00,44.14,44.14,44.11,44.11,40600.0,30.6603,30.6603,30.6395,30.6395,40600.0
2010-10-06 12:55:00,44.12,44.13,44.09,44.11,61100.0,30.6464,30.6534,30.6256,30.6395,61100.0
2010-10-06 13:00:00,44.12,44.12,44.07,44.07,53400.0,30.6464,30.6464,30.6117,30.6117,53400.0
2010-10-06 13:05:00,44.07,44.08,44.05,44.06,54100.0,30.6117,30.6187,30.5978,30.6048,54100.0
2010-10-06 13:10:00,44.05,44.06,44.04,44.06,46000.0,30.5978,30.6048,30.5909,30.6048,46000.0
2010-10-06 13:15:00,44.06,44.09,44.03,44.05,180100.0,30.6048,30.6256,30.5839,30.5978,180100.0
2010-10-06 13:20:00,44.05,44.07,44.04,44.07,86300.0,30.5978,30.6117,30.5909,30.6117,86300.0
2010-10-06 13:25:00,44.06,44.1,44.06,44.09,67000.0,30.6048,30.6325,30.6048,30.6256,67000.0
2010-10-06 13:30:00,44.09,44.1,44.08,44.09,31200.0,30.6256,30.6325,30.6187,30.6256,31200.0
2010-10-06 13:35:00,44.09,44.11,44.08,44.09,106200.0,30.6256,30.6395,30.6187,30.6256,106200.0
2010-10-06 13:40:00,44.1,44.1,44.07,44.07,85600.0,30.6325,30.6325,30.6117,30.6117,85600.0
2010-10-06 13:45:00,44.08,44.08,44.05,44.08,91200.0,30.6187,30.6187,30.5978,30.6187,91200.0
2010-10-06 13:50:00,44.08,44.08,44.03,44.05,179600.0,30.6187,30.6187,30.5839,30.5978,179600.0
2010-10-06 13:55:00,44.05,44.11,44.03,44.1,120300.0,30.5978,30.6395,30.5839,30.6325,120300.0
2010-10-06 14:00:00,44.1,44.13,44.09,44.1,77000.0,30.6325,30.6534,30.6256,30.6325,77000.0
2010-10-06 14:05:00,44.09,44.11,44.08,44.08,202800.0,30.6256,30.6395,30.6187,30.6187,202800.0
2010-10-06 14:10:00,44.08,44.09,44.04,44.07,133900.0,30.6187,30.6256,30.5909,30.6117,133900.0
2010-10-06 14:15:00,44.07,44.1,44.04,44.09,186100.0,30.6117,30.6325,30.5909,30.6256,186100.0
2010-10-06 14:20:00,44.09,44.13,44.08,44.11,245300.0,30.6256,30.6534,30.6187,30.6395,245300.0
2010-10-06 14:25:00,44.12,44.12,44.08,44.1,207600.0,30.6464,30.6464,30.6187,30.6325,207600.0
2010-10-06 14:30:00,44.1,44.12,44.09,44.12,106100.0,30.6325,30.6464,30.6256,30.6464,106100.0
2010-10-06 14:35:00,44.11,44.13,44.09,44.12,80200.0,30.6395,30.6534,30.6256,30.6464,80200.0
2010-10-06 14:40:00,44.12,44.13,44.09,44.1,66400.0,30.6464,30.6534,30.6256,30.6325,66400.0
2010-10-06 14:45:00,44.1,44.12,44.08,44.12,110500.0,30.6325,30.6464,30.6187,30.6464,110500.0
2010-10-06 14:50:00,44.13,44.15,44.11,44.15,50000.0,30.6534,30.6673,30.6395,30.6673,50000.0
2010-10-06 14:55:00,44.14,44.16,44.13,44.15,57000.0,30.6603,30.6742,30.6534,30.6673,57000.0
2010-10-06 15:00:00,44.15,44.17,44.12,44.12,64500.0,30.6673,30.6812,30.6464,30.6464,64500.0
2010-10-06 15:05:00,44.13,44.15,44.12,44.12,74200.0,30.6534,30.6673,30.6464,30.6464,74200.0
2010-10-06 15:10:00,44.12,44.13,44.1,44.13,138700.0,30.6464,30.6534,30.6325,30.6534,138700.0
2010-10-06 15:15:00,44.13,44.13,44.11,44.12,77200.0,30.6534,30.6534,30.6395,30.6464,77200.0
2010-10-06 15:20:00,44.13,44.16,44.12,44.12,174300.0,30.6534,30.6742,30.6464,30.6464,174300.0
2010-10-06 15:25:00,44.12,44.14,44.11,44.12,84700.0,30.6464,30.6603,30.6395,30.6464,84700.0
2010-10-06 15:30:00,44.12,44.14,44.12,44.14,126800.0,30.6464,30.6603,30.6464,30.6603,126800.0
2010-10-06 15:35:00,44.13,44.18,44.13,44.18,243200.0,30.6534,30.6881,30.6534,30.6881,243200.0
2010-10-06 15:40:00,44.18,44.22,44.17,44.22,219200.0,30.6881,30.7159,30.6812,30.7159,219200.0
2010-10-06 15:45:00,44.23,44.26,44.22,44.24,631000.0,30.7228,30.7437,30.7159,30.7298,631000.0
2010-10-06 15:50:00,44.24,44.25,44.17,44.17,527500.0,30.7298,30.7367,30.6812,30.6812,527500.0
2010-10-06 15:55:00,44.17,44.26,44.17,44.25,829400.0,30.6812,30.7437,30.6812,30.7367,829400.0
2010-10-07 09:30:00,44.14,44.14,43.99,43.99,842000.0,30.6603,30.6603,30.5561,30.5561,842000.0
2010-10-07 09:35:00,44.0,44.01,43.92,43.93,309000.0,30.5631,30.57,30.5075,30.5145,309000.0
2010-10-07 09:40:00,43.93,43.96,43.88,43.96,343000.0,30.5145,30.5353,30.4797,30.5353,343000.0
2010-10-07 09:45:00,43.94,43.95,43.87,43.88,345200.0,30.5214,30.5284,30.4728,30.4797,345200.0
2010-10-07 09:50:00,43.88,43.93,43.84,43.9,211600.0,30.4797,30.5145,30.4519,30.4936,211600.0
2010-10-07 09:55:00,43.9,43.9,43.81,43.82,189800.0,30.4936,30.4936,30.4311,30.4381,189800.0
2010-10-07 10:00:00,43.81,43.83,43.76,43.81,205900.0,30.4311,30.445,30.3964,30.4311,205900.0
2010-10-07 10:05:00,43.83,43.86,43.79,43.85,203600.0,30.445,30.4658,30.4172,30.4589,203600.0
2010-10-07 10:10:00,43.86,43.87,43.81,43.83,133700.0,30.4658,30.4728,30.4311,30.445,133700.0
2010-10-07 10:15:00,43.83,43.83,43.76,43.82,162600.0,30.445,30.445,30.3964,30.4381,162600.0
2010-10-07 10:20:00,43.82,43.88,43.82,43.86,95200.0,30.4381,30.4797,30.4381,30.4658,95200.0
2010-10-07 10:25:00,43.86,43.87,43.84,43.87,56800.0,30.4658,30.4728,30.4519,30.4728,56800.0
2010-10-07 10:30:00,43.87,43.88,43.84,43.87,105500.0,30.4728,30.4797,30.4519,30.4728,105500.0
2010-10-07 10:35:00,43.86,43.88,43.82,43.83,124700.0,30.4658,30.4797,30.4381,30.445,124700.0
2010-10-07 10:40:00,43.82,43.82,43.78,43.78,164900.0,30.4381,30.4381,30.4103,30.4103,164900.0
2010-10-07 10:45:00,43.79,43.81,43.77,43.8,107500.0,30.4172,30.4311,30.4033,30.4242,107500.0
2010-10-07 10:50:00,43.81,43.84,43.81,43.82,53800.0,30.4311,30.4519,30.4311,30.4381,53800.0
2010-10-07 10:55:00,43.82,43.83,43.79,43.81,105400.0,30.4381,30.445,30.4172,30.4311,105400.0
2010-10-07 11:00:00,43.8,43.87,43.79,43.8,248200.0,30.4242,30.4728,30.4172,30.4242,248200.0
2010-10-07 11:05:00,43.8,43.81,43.79,43.81,121300.0,30.4242,30.4311,30.4172,30.4311,121300.0
2010-10-07 11:10:00,43.8,43.82,43.8,43.8,102500.0,30.4242,30.4381,30.4242,30.4242,102500.0
2010-10-07 11:15:00,43.8,43.83,43.8,43.8,143700.0,30.4242,30.445,30.4242,30.4242,143700.0
2010-10-07 11:20:00,43.8,43.84,43.8,43.83,86200.0,30.4242,30.4519,30.4242,30.445,86200.0
2010-10-07 11:25:00,43.83,43.85,43.77,43.78,304800.0,30.445,30.4589,30.4033,30.4103,304800.0
2010-10-07 11:30:00,43.78,43.82,43.77,43.82,64100.0,30.4103,30.4381,30.4033,30.4381,64100.0
2010-10-07 11:35:00,43.82,43.84,43.8,43.8,61700.0,30.4381,30.4519,30.4242,30.4242,61700.0
2010-10-07 11:40:00,43.8,43.82,43.79,43.79,61000.0,30.4242,30.4381,30.4172,30.4172,61000.0
2010-10-07 11:45:00,43.79,43.79,43.75,43.75,104500.0,30.4172,30.4172,30.3894,30.3894,104500.0
2010-10-07 11:50:00,43.75,43.77,43.75,43.77,144600.0,30.3894,30.4033,30.3894,30.4033,144600.0
2010-10-07 11:55:00,43.78,43.78,43.76,43.77,27100.0,30.4103,30.4103,30.3964,30.4033,27100.0
2010-10-07 12:00:00,43.77,43.78,43.7,43.71,327900.0,30.4033,30.4103,30.3547,30.3616,327900.0
2010-10-07 12:05:00,43.7,43.72,43.69,43.71,260700.0,30.3547,30.3686,30.3478,30.3616,260700.0
2010-10-07 12:10:00,43.71,43.72,43.71,43.72,70900.0,30.3616,30.3686,30.3616,30.3686,70900.0
2010-10-07 12:15:00,43.72,43.73,43.67,43.69,118300.0,30.3686,30.3755,30.3339,30.3478,118300.0
2010-10-07 12:20:00,43.68,43.69,43.65,43.66,79600.0,30.3408,30.3478,30.32,30.3269,79600.0
2010-10-07 12:25:00,43.67,43.68,43.61,43.62,619100.0,30.3339,30.3408,30.2922,30.2991,619100.0
2010-10-07 12:30:00,43.63,43.63,43.58,43.6,511600.0,30.3061,30.3061,30.2713,30.2852,511600.0
2010-10-07 12:35:00,43.6,43.65,43.58,43.65,242200.0,30.2852,30.32,30.2713,30.32,242200.0
2010-10-07 12:40:00,43.64,43.66,43.62,43.65,82700.0,30.313,30.3269,30.2991,30.32,82700.0
2010-10-07 12:45:00,43.64,43.65,43.59,43.6,101600.0,30.313,30.32,30.2783,30.2852,101600.0
2010-10-07 12:50:00,43.6,43.63,43.6,43.62,107200.0,30.2852,30.3061,30.2852,30.2991,107200.0
2010-10-07 12:55:00,43.62,43.63,43.61,43.62,28800.0,30.2991,30.3061,30.2922,30.2991,28800.0
2010-10-07 13:00:00,43.62,43.63,43.6,43.61,106100.0,30.2991,30.3061,30.2852,30.2922,106100.0
2010-10-07 13:05:00,43.62,43.7,43.62,43.69,87900.0,30.2991,30.3547,30.2991,30.3478,87900.0
2010-10-07 13:10:00,43.7,43.7,43.67,43.67,91000.0,30.3547,30.3547,30.3339,30.3339,91000.0
2010-10-07 13:15:00,43.68,43.71,43.68,43.7,59300.0,30.3408,30.3616,30.3408,30.3547,59300.0
2010-10-07 13:20:00,43.71,43.74,43.7,43.73,76400.0,30.3616,30.3825,30.3547,30.3755,76400.0
2010-10-07 13:25:00,43.72,43.72,43.69,43.7,33500.0,30.3686,30.3686,30.3478,30.3547,33500.0
2010-10-07 13:30:00,43.69,43.71,43.69,43.71,25500.0,30.3478,30.3616,30.3478,30.3616,25500.0
2010-10-07 13:35:00,43.7,43.71,43.66,43.68,49300.0,30.3547,30.3616,30.3269,30.3408,49300.0
2010-10-07 13:40:00,43.69,43.69,43.67,43.68,24500.0,30.3478,30.3478,30.3339,30.3408,24500.0
2010-10-07 13:45:00,43.68,43.69,43.67,43.68,27800.0,30.3408,30.3478,30.3339,30.3408,27800.0
2010-10-07 13:50:00,43.67,43.69,43.67,43.69,18400.0,30.3339,30.3478,30.3339,30.3478,18400.0
2010-10-07 13:55:00,43.69,43.8,43.69,43.79,137300.0,30.3478,30.4242,30.3478,30.4172,137300.0
2010-10-07 14:00:00,43.8,43.81,43.77,43.78,62800.0,30.4242,30.4311,30.4033,30.4103,62800.0
2010-10-07 14:05:00,43.78,43.79,43.76,43.77,32600.0,30.4103,30.4172,30.3964,30.4033,32600.0
2010-10-07 14:10:00,43.77,43.81,43.76,43.81,46300.0,30.4033,30.4311,30.3964,30.4311,46300.0
2010-10-07 14:15:00,43.82,43.82,43.78,43.79,80100.0,30.4381,30.4381,30.4103,30.4172,80100.0
2010-10-07 14:20:00,43.79,43.81,43.78,43.78,29700.0,30.4172,30.4311,30.4103,30.4103,29700.0
2010-10-07 14:25:00,43.78,43.79,43.77,43.78,20700.0,30.4103,30.4172,30.4033,30.4103,20700.0
2010-10-07 14:30:00,43.77,43.79,43.77,43.78,40900.0,30.4033,30.4172,30.4033,30.4103,40900.0
2010-10-07 14:35:00,43.78,43.78,43.77,43.78,9600.0,30.4103,30.4103,30.4033,30.4103,9600.0
2010-10-07 14:40:00,43.78,43.79,43.77,43.77,19200.0,30.4103,30.4172,30.4033,30.4033,19200.0
2010-10-07 14:45:00,43.77,43.78,43.77,43.77,26800.0,30.4033,30.4103,30.4033,30.4033,26800.0
2010-10-07 14:50:00,43.77,43.78,43.76,43.77,52200.0,30.4033,30.4103,30.3964,30.4033,52200.0
2010-10-07 14:55:00,43.78,43.81,43.77,43.8,79700.0,30.4103,30.4311,30.4033,30.4242,79700.0
2010-10-07 15:00:00,43.81,43.82,43.79,43.8,43900.0,30.4311,30.4381,30.4172,30.4242,43900.0
2010-10-07 15:05:00,43.81,43.82,43.79,43.79,44800.0,30.4311,30.4381,30.4172,30.4172,44800.0
2010-10-07 15:10:00,43.8,43.81,43.79,43.8,26700.0,30.4242,30.4311,30.4172,30.4242,26700.0
2010-10-07 15:15:00,43.8,43.83,43.8,43.81,52800.0,30.4242,30.445,30.4242,30.4311,52800.0
2010-10-07 15:20:00,43.82,43.84,43.81,43.84,30100.0,30.4381,30.4519,30.4311,30.4519,30100.0
2010-10-07 15:25:00,43.83,43.84,43.8,43.8,74800.0,30.445,30.4519,30.4242,30.4242,74800.0
2010-10-07 15:30:00,43.8,43.81,43.79,43.8,40000.0,30.4242,30.4311,30.4172,30.4242,40000.0
2010-10-07 15:35:00,43.79,43.83,43.79,43.82,74100.0,30.4172,30.445,30.4172,30.4381,74100.0
2010-10-07 15:40:00,43.83,43.87,43.82,43.87,205000.0,30.445,30.4728,30.4381,30.4728,205000.0
2010-10-07 15:45:00,43.87,43.89,43.85,43.86,473400.0,30.4728,30.4867,30.4589,30.4658,473400.0
2010-10-07 15:50:00,43.87,43.89,43.85,43.85,403700.0,30.4728,30.4867,30.4589,30.4589,403700.0
2010-10-07 15:55:00,43.85,43.87,43.79,43.85,1042600.0,30.4589,30.4728,30.4172,30.4589,1042600.0
2010-10-08 09:30:00,43.92,44.02,43.88,43.92,295400.0,30.5075,30.577,30.4797,30.5075,295400.0
2010-10-08 09:35:00,43.91,43.94,43.82,43.92,530000.0,30.5006,30.5214,30.4381,30.5075,530000.0
2010-10-08 09:40:00,43.92,44.01,43.9,44.0,347800.0,30.5075,30.57,30.4936,30.5631,347800.0
2010-10-08 09:45:00,43.99,44.01,43.92,43.95,189100.0,30.5561,30.57,30.5075,30.5284,189100.0
2010-10-08 09:50:00,43.95,44.06,43.92,44.04,377900.0,30.5284,30.6048,30.5075,30.5909,377900.0
2010-10-08 09:55:00,44.03,44.08,44.03,44.08,347100.0,30.5839,30.6187,30.5839,30.6187,347100.0
2010-10-08 10:00:00,44.07,44.09,44.04,44.07,247500.0,30.6117,30.6256,30.5909,30.6117,247500.0
2010-10-08 10:05:00,44.07,44.12,44.02,44.02,155400.0,30.6117,30.6464,30.577,30.577,155400.0
2010-10-08 10:10:00,44.02,44.07,44.02,44.04,127100.0,30.577,30.6117,30.577,30.5909,127100.0
2010-10-08 10:15:00,44.04,44.08,44.0,44.02,164300.0,30.5909,30.6187,30.5631,30.577,164300.0
2010-10-08 10:20:00,44.03,44.03,43.95,43.97,148000.0,30.5839,30.5839,30.5284,30.5422,148000.0
2010-10-08 10:25:00,43.97,43.98,43.91,43.93,125000.0,30.5422,30.5492,30.5006,30.5145,125000.0
2010-10-08 10:30:00,43.93,43.99,43.92,43.96,119300.0,30.5145,30.5561,30.5075,30.5353,119300.0
2010-10-08 10:35:00,43.97,44.02,43.97,44.01,91000.0,30.5422,30.577,30.5422,30.57,91000.0
2010-10-08 10:40:00,44.02,44.1,44.01,44.08,367100.0,30.577,30.6325,30.57,30.6187,367100.0
2010-10-08 10:45:00,44.09,44.1,44.07,44.08,221300.0,30.6256,30.6325,30.6117,30.6187,221300.0
2010-10-08 10:50:00,44.07,44.1,44.06,44.09,145900.0,30.6117,30.6325,30.6048,30.6256,145900.0
2010-10-08 10:55:00,44.09,44.14,44.08,44.13,235900.0,30.6256,30.6603,30.6187,30.6534,235900.0
2010-10-08 11:00:00,44.12,44.17,44.12,44.15,77200.0,30.6464,30.6812,30.6464,30.6673,77200.0
2010-10-08 11:05:00,44.14,44.21,44.14,44.16,355400.0,30.6603,30.709,30.6603,30.6742,355400.0
2010-10-08 11:10:00,44.16,44.18,44.15,44.15,95400.0,30.6742,30.6881,30.6673,30.6673,95400.0
2010-10-08 11:15:00,44.15,44.21,44.15,44.16,140000.0,30.6673,30.709,30.6673,30.6742,140000.0
2010-10-08 11:20:00,44.17,44.22,44.15,44.22,121900.0,30.6812,30.7159,30.6673,30.7159,121900.0
2010-10-08 11:25:00,44.22,44.25,44.19,44.22,125800.0,30.7159,30.7367,30.6951,30.7159,125800.0
2010-10-08 11:30:00,44.22,44.27,44.22,44.23,167700.0,30.7159,30.7506,30.7159,30.7228,167700.0
2010-10-08 11:35:00,44.23,44.24,44.2,44.24,359000.0,30.7228,30.7298,30.702,30.7298,359000.0
2010-10-08 11:40:00,44.23,44.26,44.23,44.26,181300.0,30.7228,30.7437,30.7228,30.7437,181300.0
2010-10-08 11:45:00,44.25,44.27,44.25,44.27,104000.0,30.7367,30.7506,30.7367,30.7506,104000.0
2010-10-08 11:50:00,44.27,44.31,44.27,44.31,352600.0,30.7506,30.7784,30.7506,30.7784,352600.0
2010-10-08 11:55:00,44.31,44.33,44.29,44.3,258300.0,30.7784,30.7923,30.7645,30.7715,258300.0
2010-10-08 12:00:00,44.31,44.31,44.29,44.3,263500.0,30.7784,30.7784,30.7645,30.7715,263500.0
2010-10-08 12:05:00,44.31,44.31,44.29,44.3,153400.0,30.7784,30.7784,30.7645,30.7715,153400.0
2010-10-08 12:10:00,44.31,44.36,44.3,44.35,362600.0,30.7784,30.8131,30.7715,30.8062,362600.0
2010-10-08 12:15:00,44.36,44.36,44.32,44.34,242300.0,30.8131,30.8131,30.7854,30.7993,242300.0
2010-10-08 12:20:00,44.34,44.35,44.33,44.33,73100.0,30.7993,30.8062,30.7923,30.7923,73100.0
2010-10-08 12:25:00,44.34,44.34,44.33,44.34,73500.0,30.7993,30.7993,30.7923,30.7993,73500.0
2010-10-08 12:30:00,44.33,44.34,44.32,44.33,174500.0,30.7923,30.7993,30.7854,30.7923,174500.0
2010-10-08 12:35:00,44.34,44.36,44.33,44.36,167900.0,30.7993,30.8131,30.7923,30.8131,167900.0
2010-10-08 12:40:00,44.36,44.46,44.36,44.45,301900.0,30.8131,30.8826,30.8131,30.8757,301900.0
2010-10-08 12:45:00,44.45,44.48,44.44,44.45,625900.0,30.8757,30.8965,30.8687,30.8757,625900.0
2010-10-08 12:50:00,44.46,44.47,44.45,44.46,240300.0,30.8826,30.8896,30.8757,30.8826,240300.0
2010-10-08 12:55:00,44.47,44.48,44.44,44.46,204700.0,30.8896,30.8965,30.8687,30.8826,204700.0
2010-10-08 13:00:00,44.45,44.46,44.39,44.4,152300.0,30.8757,30.8826,30.834,30.8409,152300.0
2010-10-08 13:05:00,44.4,44.41,44.39,44.4,97400.0,30.8409,30.8479,30.834,30.8409,97400.0
2010-10-08 13:10:00,44.39,44.41,44.39,44.41,105100.0,30.834,30.8479,30.834,30.8479,105100.0
2010-10-08 13:15:00,44.41,44.42,44.4,44.41,47800.0,30.8479,30.8548,30.8409,30.8479,47800.0
2010-10-08 13:20:00,44.41,44.41,44.39,44.39,40200.0,30.8479,30.8479,30.834,30.834,40200.0
2010-10-08 13:25:00,44.39,44.42,44.39,44.4,127600.0,30.834,30.8548,30.834,30.8409,127600.0
2010-10-08 13:30:00,44.4,44.4,44.37,44.37,38900.0,30.8409,30.8409,30.8201,30.8201,38900.0
2010-10-08 13:35:00,44.37,44.39,44.36,44.38,58000.0,30.8201,30.834,30.8131,30.827,58000.0
2010-10-08 13:40:00,44.37,44.38,44.36,44.37,32600.0,30.8201,30.827,30.8131,30.8201,32600.0
2010-10-08 13:45:00,44.37,44.38,44.34,44.38,267200.0,30.8201,30.827,30.7993,30.827,267200.0
2010-10-08 13:50:00,44.38,44.44,44.37,44.43,358100.0,30.827,30.8687,30.8201,30.8618,358100.0
2010-10-08 13:55:00,44.43,44.46,44.41,44.45,1534100.0,30.8618,30.8826,30.8479,30.8757,1534100.0
2010-10-08 14:00:00,44.45,44.46,44.42,44.42,814300.0,30.8757,30.8826,30.8548,30.8548,814300.0
2010-10-08 14:05:00,44.43,44.48,44.42,44.46,577800.0,30.8618,30.8965,30.8548,30.8826,577800.0
2010-10-08 14:10:00,44.46,44.46,44.44,44.45,303400.0,30.8826,30.8826,30.8687,30.8757,303400.0
2010-10-08 14:15:00,44.45,44.46,44.44,44.45,120000.0,30.8757,30.8826,30.8687,30.8757,120000.0
2010-10-08 14:20:00,44.45,44.47,44.44,44.46,164500.0,30.8757,30.8896,30.8687,30.8826,164500.0
2010-10-08 14:25:00,44.47,44.47,44.45,44.47,97500.0,30.8896,30.8896,30.8757,30.8896,97500.0
2010-10-08 14:30:00,44.47,44.48,44.46,44.48,86600.0,30.8896,30.8965,30.8826,30.8965,86600.0
2010-10-08 14:35:00,44.48,44.48,44.46,44.47,94000.0,30.8965,30.8965,30.8826,30.8896,94000.0
2010-10-08 14:40:00,44.47,44.5,44.47,44.49,144500.0,30.8896,30.9104,30.8896,30.9034,144500.0
2010-10-08 14:45:00,44.48,44.49,44.46,44.46,123200.0,30.8965,30.9034,30.8826,30.8826,123200.0
2010-10-08 14:50:00,44.46,44.51,44.45,44.5,286600.0,30.8826,30.9173,30.8757,30.9104,286600.0
2010-10-08 14:55:00,44.51,44.51,44.49,44.5,232800.0,30.9173,30.9173,30.9034,30.9104,232800.0
2010-10-08 15:00:00,44.49,44.54,44.49,44.54,129300.0,30.9034,30.9382,30.9034,30.9382,129300.0
2010-10-08 15:05:00,44.54,44.58,44.53,44.58,384700.0,30.9382,30.966,30.9312,30.966,384700.0
2010-10-08 15:10:00,44.58,44.58,44.5,44.52,528700.0,30.966,30.966,30.9104,30.9243,528700.0
2010-10-08 15:15:00,44.52,44.52,44.49,44.51,202800.0,30.9243,30.9243,30.9034,30.9173,202800.0
2010-10-08 15:20:00,44.52,44.52,44.5,44.51,60400.0,30.9243,30.9243,30.9104,30.9173,60400.0
2010-10-08 15:25:00,44.51,44.52,44.41,44.46,410000.0,30.9173,30.9243,30.8479,30.8826,410000.0
2010-10-08 15:30:00,44.46,44.5,44.46,44.49,75400.0,30.8826,30.9104,30.8826,30.9034,75400.0
2010-10-08 15:35:00,44.49,44.51,44.49,44.51,96500.0,30.9034,30.9173,30.9034,30.9173,96500.0
2010-10-08 15:40:00,44.51,44.53,44.49,44.52,177000.0,30.9173,30.9312,30.9034,30.9243,177000.0
2010-10-08 15:45:00,44.52,44.53,44.49,44.51,252200.0,30.9243,30.9312,30.9034,30.9173,252200.0
2010-10-08 15:50:00,44.5,44.51,44.44,44.44,490800.0,30.9104,30.9173,30.8687,30.8687,490800.0
2010-10-08 15:55:00,44.44,44.46,44.39,44.4,1108100.0,30.8687,30.8826,30.834,30.8409,1108100.0
2010-10-11 09:30:00,44.68,44.71,44.6,44.68,358500.0,31.0354,31.0563,30.9799,31.0354,358500.0
2010-10-11 09:35:00,44.67,44.8,44.66,44.8,537300.0,31.0285,31.1188,31.0215,31.1188,537300.0
2010-10-11 09:40:00,44.8,44.84,44.79,44.82,161700.0,31.1188,31.1466,31.1118,31.1327,161700.0
2010-10-11 09:45:00,44.82,44.83,44.77,44.78,119500.0,31.1327,31.1396,31.0979,31.1049,119500.0
2010-10-11 09:50:00,44.77,44.78,44.68,44.74,218300.0,31.0979,31.1049,31.0354,31.0771,218300.0
2010-10-11 09:55:00,44.73,44.75,44.71,44.71,100600.0,31.0702,31.084,31.0563,31.0563,100600.0
2010-10-11 10:00:00,44.72,44.76,44.7,44.72,313300.0,31.0632,31.091,31.0493,31.0632,313300.0
2010-10-11 10:05:00,44.73,44.76,44.72,44.76,160100.0,31.0702,31.091,31.0632,31.091,160100.0
2010-10-11 10:10:00,44.75,44.76,44.74,44.74,107500.0,31.084,31.091,31.0771,31.0771,107500.0
2010-10-11 10:15:00,44.75,44.76,44.71,44.76,107100.0,31.084,31.091,31.0563,31.091,107100.0
2010-10-11 10:20:00,44.76,44.79,44.74,44.76,97000.0,31.091,31.1118,31.0771,31.091,97000.0
2010-10-11 10:25:00,44.76,44.8,44.76,44.79,97200.0,31.091,31.1188,31.091,31.1118,97200.0
2010-10-11 10:30:00,44.79,44.82,44.73,44.75,97300.0,31.1118,31.1327,31.0702,31.084,97300.0
2010-10-11 10:35:00,44.75,44.77,44.73,44.76,87900.0,31.084,31.0979,31.0702,31.091,87900.0
2010-10-11 10:40:00,44.76,44.77,44.74,44.74,155800.0,31.091,31.0979,31.0771,31.0771,155800.0
2010-10-11 10:45:00,44.74,44.74,44.61,44.61,635700.0,31.0771,31.0771,30.9868,30.9868,635700.0
2010-10-11 10:50:00,44.61,44.62,44.59,44.6,236200.0,30.9868,30.9937,30.9729,30.9799,236200.0
2010-10-11 10:55:00,44.6,44.63,44.6,44.62,68800.0,30.9799,31.0007,30.9799,30.9937,68800.0
2010-10-11 11:00:00,44.62,44.68,44.62,44.64,156700.0,30.9937,31.0354,30.9937,31.0076,156700.0
2010-10-11 11:05:00,44.64,44.64,44.59,44.62,90800.0,31.0076,31.0076,30.9729,30.9937,90800.0
2010-10-11 11:10:00,44.62,44.7,44.62,44.69,126300.0,30.9937,31.0493,30.9937,31.0424,126300.0
2010-10-11 11:15:00,44.69,44.69,44.64,44.65,166800.0,31.0424,31.0424,31.0076,31.0146,166800.0
2010-10-11 11:20:00,44.64,44.68,44.64,44.67,125100.0,31.0076,31.0354,31.0076,31.0285,125100.0
2010-10-11 11:25:00,44.67,44.68,44.66,44.66,50100.0,31.0285,31.0354,31.0215,31.0215,50100.0
2010-10-11 11:30:00,44.66,44.69,44.66,44.67,63000.0,31.0215,31.0424,31.0215,31.0285,63000.0
2010-10-11 11:35:00,44.67,44.73,44.67,44.72,98100.0,31.0285,31.0702,31.0285,31.0632,98100.0
2010-10-11 11:40:00,44.72,44.74,44.7,44.7,21600.0,31.0632,31.0771,31.0493,31.0493,21600.0
2010-10-11 11:45:00,44.71,44.71,44.69,44.7,32900.0,31.0563,31.0563,31.0424,31.0493,32900.0
2010-10-11 11:50:00,44.7,44.71,44.7,44.71,22700.0,31.0493,31.0563,31.0493,31.0563,22700.0
2010-10-11 11:55:00,44.7,44.71,44.68,44.71,57300.0,31.0493,31.0563,31.0354,31.0563,57300.0
2010-10-11 12:00:00,44.71,44.71,44.69,44.7,47400.0,31.0563,31.0563,31.0424,31.0493,47400.0
2010-10-11 12:05:00,44.69,44.7,44.69,44.7,19600.0,31.0424,31.0493,31.0424,31.0493,19600.0
2010-10-11 12:10:00,44.7,44.72,44.69,44.7,33900.0,31.0493,31.0632,31.0424,31.0493,33900.0
2010-10-11 12:15:00,44.7,44.71,44.69,44.69,78400.0,31.0493,31.0563,31.0424,31.0424,78400.0
2010-10-11 12:20:00,44.7,44.73,44.69,44.72,42400.0,31.0493,31.0702,31.0424,31.0632,42400.0
2010-10-11 12:25:00,44.72,44.73,44.72,44.72,16100.0,31.0632,31.0702,31.0632,31.0632,16100.0
2010-10-11 12:30:00,44.72,44.74,44.71,44.73,43600.0,31.0632,31.0771,31.0563,31.0702,43600.0
2010-10-11 12:35:00,44.73,44.75,44.72,44.75,50900.0,31.0702,31.084,31.0632,31.084,50900.0
2010-10-11 12:40:00,44.74,44.75,44.73,44.74,42800.0,31.0771,31.084,31.0702,31.0771,42800.0
2010-10-11 12:45:00,44.74,44.75,44.72,44.75,98200.0,31.0771,31.084,31.0632,31.084,98200.0
2010-10-11 12:50:00,44.75,44.77,44.74,44.76,167000.0,31.084,31.0979,31.0771,31.091,167000.0
2010-10-11 12:55:00,44.76,44.77,44.75,44.75,28200.0,31.091,31.0979,31.084,31.084,28200.0
2010-10-11 13:00:00,44.75,44.76,44.73,44.74,74100.0,31.084,31.091,31.0702,31.0771,74100.0
2010-10-11 13:05:00,44.74,44.76,44.74,44.75,20300.0,31.0771,31.091,31.0771,31.084,20300.0
2010-10-11 13:10:00,44.75,44.76,44.75,44.76,48000.0,31.084,31.091,31.084,31.091,48000.0
2010-10-11 13:15:00,44.76,44.76,44.73,44.74,34900.0,31.091,31.091,31.0702,31.0771,34900.0
2010-10-11 13:20:00,44.74,44.76,44.73,44.75,56400.0,31.0771,31.091,31.0702,31.084,56400.0
2010-10-11 13:25:00,44.76,44.76,44.75,44.76,38500.0,31.091,31.091,31.084,31.091,38500.0
2010-10-11 13:30:00,44.76,44.77,44.76,44.77,17800.0,31.091,31.0979,31.091,31.0979,17800.0
2010-10-11 13:35:00,44.76,44.78,44.76,44.77,25600.0,31.091,31.1049,31.091,31.0979,25600.0
2010-10-11 13:40:00,44.77,44.78,44.77,44.77,26600.0,31.0979,31.1049,31.0979,31.0979,26600.0
2010-10-11 13:45:00,44.77,44.78,44.76,44.78,38200.0,31.0979,31.1049,31.091,31.1049,38200.0
2010-10-11 13:50:00,44.77,44.78,44.76,44.77,13400.0,31.0979,31.1049,31.091,31.0979,13400.0
2010-10-11 13:55:00,44.77,44.78,44.75,44.77,34000.0,31.0979,31.1049,31.084,31.0979,34000.0
2010-10-11 14:00:00,44.77,44.77,44.75,44.75,26100.0,31.0979,31.0979,31.084,31.084,26100.0
2010-10-11 14:05:00,44.75,44.76,44.74,44.76,31300.0,31.084,31.091,31.0771,31.091,31300.0
2010-10-11 14:10:00,44.76,44.76,44.72,44.73,101100.0,31.091,31.091,31.0632,31.0702,101100.0
2010-10-11 14:15:00,44.73,44.75,44.72,44.73,34200.0,31.0702,31.084,31.0632,31.0702,34200.0
2010-10-11 14:20:00,44.73,44.75,44.72,44.75,18600.0,31.0702,31.084,31.0632,31.084,18600.0
2010-10-11 14:25:00,44.74,44.76,44.74,44.76,55000.0,31.0771,31.091,31.0771,31.091,55000.0
2010-10-11 14:30:00,44.76,44.77,44.76,44.76,23400.0,31.091,31.0979,31.091,31.091,23400.0
2010-10-11 14:35:00,44.76,44.77,44.76,44.76,12700.0,31.091,31.0979,31.091,31.091,12700.0
2010-10-11 14:40:00,44.76,44.77,44.75,44.75,39800.0,31.091,31.0979,31.084,31.084,39800.0
2010-10-11 14:45:00,44.75,44.75,44.73,44.74,31900.0,31.084,31.084,31.0702,31.0771,31900.0
2010-10-11 14:50:00,44.73,44.74,44.72,44.72,23100.0,31.0702,31.0771,31.0632,31.0632,23100.0
2010-10-11 14:55:00,44.73,44.73,44.7,44.71,63900.0,31.0702,31.0702,31.0493,31.0563,63900.0
2010-10-11 15:00:00,44.72,44.74,44.72,44.73,30000.0,31.0632,31.0771,31.0632,31.0702,30000.0
2010-10-11 15:05:00,44.74,44.74,44.72,44.73,35100.0,31.0771,31.0771,31.0632,31.0702,35100.0
2010-10-11 15:10:00,44.72,44.73,44.69,44.69,35700.0,31.0632,31.0702,31.0424,31.0424,35700.0
2010-10-11 15:15:00,44.69,44.73,44.69,44.71,121000.0,31.0424,31.0702,31.0424,31.0563,121000.0
2010-10-11 15:20:00,44.72,44.72,44.7,44.7,78700.0,31.0632,31.0632,31.0493,31.0493,78700.0
2010-10-11 15:25:00,44.7,44.71,44.68,44.68,94000.0,31.0493,31.0563,31.0354,31.0354,94000.0
2010-10-11 15:30:00,44.69,44.69,44.66,44.66,83400.0,31.0424,31.0424,31.0215,31.0215,83400.0
2010-10-11 15:35:00,44.66,44.67,44.64,44.64,82700.0,31.0215,31.0285,31.0076,31.0076,82700.0
2010-10-11 15:40:00,44.64,44.66,44.62,44.65,179200.0,31.0076,31.0215,30.9937,31.0146,179200.0
2010-10-11 15:45:00,44.66,44.71,44.65,44.7,130300.0,31.0215,31.0563,31.0146,31.0493,130300.0
2010-10-11 15:50:00,44.71,44.78,44.7,44.76,293000.0,31.0563,31.1049,31.0493,31.091,293000.0
2010-10-11 15:55:00,44.76,44.83,44.76,44.82,1601600.0,31.091,31.1396,31.091,31.1327,1601600.0
2010-10-12 09:30:00,44.64,44.75,44.48,44.5,1093300.0,31.0076,31.084,30.8965,30.9104,1093300.0
2010-10-12 09:35:00,44.49,44.59,44.49,44.56,410800.0,30.9034,30.9729,30.9034,30.9521,410800.0
2010-10-12 09:40:00,44.55,44.56,44.5,44.51,174100.0,30.9451,30.9521,30.9104,30.9173,174100.0
2010-10-12 09:45:00,44.51,44.51,44.37,44.41,328800.0,30.9173,30.9173,30.8201,30.8479,328800.0
2010-10-12 09:50:00,44.41,44.44,44.35,44.35,300000.0,30.8479,30.8687,30.8062,30.8062,300000.0
2010-10-12 09:55:00,44.35,44.41,44.35,44.4,370600.0,30.8062,30.8479,30.8062,30.8409,370600.0
2010-10-12 10:00:00,44.4,44.46,44.38,44.45,278600.0,30.8409,30.8826,30.827,30.8757,278600.0
2010-10-12 10:05:00,44.45,44.47,44.38,44.39,203700.0,30.8757,30.8896,30.827,30.834,203700.0
2010-10-12 10:10:00,44.4,44.43,44.39,44.43,808300.0,30.8409,30.8618,30.834,30.8618,808300.0
2010-10-12 10:15:00,44.43,44.47,44.43,44.46,141600.0,30.8618,30.8896,30.8618,30.8826,141600.0
2010-10-12 10:20:00,44.45,44.47,44.41,44.42,121200.0,30.8757,30.8896,30.8479,30.8548,121200.0
2010-10-12 10:25:00,44.42,44.44,44.41,44.41,114600.0,30.8548,30.8687,30.8479,30.8479,114600.0
2010-10-12 10:30:00,44.41,44.49,44.41,44.48,168900.0,30.8479,30.9034,30.8479,30.8965,168900.0
2010-10-12 10:35:00,44.48,44.49,44.45,44.47,78400.0,30.8965,30.9034,30.8757,30.8896,78400.0
2010-10-12 10:40:00,44.48,44.56,44.46,44.53,127600.0,30.8965,30.9521,30.8826,30.9312,127600.0
2010-10-12 10:45:00,44.53,44.57,44.53,44.55,89600.0,30.9312,30.959,30.9312,30.9451,89600.0
2010-10-12 10:50:00,44.54,44.59,44.53,44.58,234200.0,30.9382,30.9729,30.9312,30.966,234200.0
2010-10-12 10:55:00,44.58,44.62,44.57,44.58,140300.0,30.966,30.9937,30.959,30.966,140300.0
2010-10-12 11:00:00,44.58,44.64,44.58,44.62,99900.0,30.966,31.0076,30.966,30.9937,99900.0
2010-10-12 11:05:00,44.61,44.65,44.6,44.64,109800.0,30.9868,31.0146,30.9799,31.0076,109800.0
2010-10-12 11:10:00,44.63,44.64,44.58,44.58,125300.0,31.0007,31.0076,30.966,30.966,125300.0
2010-10-12 11:15:00,44.58,44.59,44.56,44.56,69700.0,30.966,30.9729,30.9521,30.9521,69700.0
2010-10-12 11:20:00,44.57,44.57,44.56,44.56,42800.0,30.959,30.959,30.9521,30.9521,42800.0
2010-10-12 11:25:00,44.56,44.6,44.56,44.6,51000.0,30.9521,30.9799,30.9521,30.9799,51000.0
2010-10-12 11:30:00,44.59,44.64,44.58,44.62,225100.0,30.9729,31.0076,30.966,30.9937,225100.0
2010-10-12 11:35:00,44.63,44.65,44.62,44.64,75900.0,31.0007,31.0146,30.9937,31.0076,75900.0
2010-10-12 11:40:00,44.65,44.65,44.58,44.58,581600.0,31.0146,31.0146,30.966,30.966,581600.0
2010-10-12 11:45:00,44.58,44.59,44.56,44.56,96700.0,30.966,30.9729,30.9521,30.9521,96700.0
2010-10-12 11:50:00,44.56,44.58,44.53,44.55,257600.0,30.9521,30.966,30.9312,30.9451,257600.0
2010-10-12 11:55:00,44.55,44.57,44.54,44.57,28000.0,30.9451,30.959,30.9382,30.959,28000.0
2010-10-12 12:00:00,44.57,44.59,44.54,44.54,42400.0,30.959,30.9729,30.9382,30.9382,42400.0
2010-10-12 12:05:00,44.55,44.61,44.54,44.6,257400.0,30.9451,30.9868,30.9382,30.9799,257400.0
2010-10-12 12:10:00,44.6,44.67,44.6,44.67,550100.0,30.9799,31.0285,30.9799,31.0285,550100.0
2010-10-12 12:15:00,44.66,44.69,44.66,44.66,52900.0,31.0215,31.0424,31.0215,31.0215,52900.0
2010-10-12 12:20:00,44.67,44.69,44.63,44.63,55100.0,31.0285,31.0424,31.0007,31.0007,55100.0
2010-10-12 12:25:00,44.62,44.63,44.59,44.59,38600.0,30.9937,31.0007,30.9729,30.9729,38600.0
2010-10-12 12:30:00,44.59,44.6,44.58,44.59,41700.0,30.9729,30.9799,30.966,30.9729,41700.0
2010-10-12 12:35:00,44.58,44.59,44.57,44.57,18900.0,30.966,30.9729,30.959,30.959,18900.0
2010-10-12 12:40:00,44.57,44.58,44.56,44.57,37500.0,30.959,30.966,30.9521,30.959,37500.0
2010-10-12 12:45:00,44.57,44.58,44.55,44.56,31000.0,30.959,30.966,30.9451,30.9521,31000.0
2010-10-12 12:50:00,44.55,44.58,44.55,44.57,16300.0,30.9451,30.966,30.9451,30.959,16300.0
2010-10-12 12:55:00,44.57,44.57,44.56,44.57,12900.0,30.959,30.959,30.9521,30.959,12900.0
2010-10-12 13:00:00,44.57,44.57,44.56,44.57,8300.0,30.959,30.959,30.9521,30.959,8300.0
2010-10-12 13:05:00,44.56,44.58,44.54,44.57,134900.0,30.9521,30.966,30.9382,30.959,134900.0
2010-10-12 13:10:00,44.57,44.58,44.56,44.56,18900.0,30.959,30.966,30.9521,30.9521,18900.0
2010-10-12 13:15:00,44.56,44.58,44.55,44.56,34000.0,30.9521,30.966,30.9451,30.9521,34000.0
2010-10-12 13:20:00,44.56,44.57,44.56,44.56,17200.0,30.9521,30.959,30.9521,30.9521,17200.0
2010-10-12 13:25:00,44.56,44.57,44.54,44.55,27600.0,30.9521,30.959,30.9382,30.9451,27600.0
2010-10-12 13:30:00,44.55,44.56,44.54,44.55,23400.0,30.9451,30.9521,30.9382,30.9451,23400.0
2010-10-12 13:35:00,44.55,44.56,44.55,44.55,21400.0,30.9451,30.9521,30.9451,30.9451,21400.0
2010-10-12 13:40:00,44.55,44.56,44.54,44.54,21900.0,30.9451,30.9521,30.9382,30.9382,21900.0
2010-10-12 13:45:00,44.54,44.56,44.54,44.55,26900.0,30.9382,30.9521,30.9382,30.9451,26900.0
2010-10-12 13:50:00,44.55,44.56,44.54,44.54,36200.0,30.9451,30.9521,30.9382,30.9382,36200.0
2010-10-12 13:55:00,44.54,44.55,44.53,44.55,56500.0,30.9382,30.9451,30.9312,30.9451,56500.0
2010-10-12 14:00:00,44.54,44.65,44.52,44.63,169400.0,30.9382,31.0146,30.9243,31.0007,169400.0
2010-10-12 14:05:00,44.64,44.64,44.6,44.62,54600.0,31.0076,31.0076,30.9799,30.9937,54600.0
2010-10-12 14:10:00,44.61,44.72,44.61,44.72,127500.0,30.9868,31.0632,30.9868,31.0632,127500.0
2010-10-12 14:15:00,44.72,44.77,44.7,44.75,91100.0,31.0632,31.0979,31.0493,31.084,91100.0
2010-10-12 14:20:00,44.74,44.74,44.62,44.62,135800.0,31.0771,31.0771,30.9937,30.9937,135800.0
2010-10-12 14:25:00,44.63,44.65,44.62,44.65,92600.0,31.0007,31.0146,30.9937,31.0146,92600.0
2010-10-12 14:30:00,44.65,44.66,44.55,44.57,74600.0,31.0146,31.0215,30.9451,30.959,74600.0
2010-10-12 14:35:00,44.58,44.59,44.55,44.55,64700.0,30.966,30.9729,30.9451,30.9451,64700.0
2010-10-12 14:40:00,44.56,44.62,44.55,44.61,124700.0,30.9521,30.9937,30.9451,30.9868,124700.0
2010-10-12 14:45:00,44.61,44.65,44.56,44.56,300300.0,30.9868,31.0146,30.9521,30.9521,300300.0
2010-10-12 14:50:00,44.57,44.6,44.56,44.58,126100.0,30.959,30.9799,30.9521,30.966,126100.0
2010-10-12 14:55:00,44.57,44.59,44.56,44.58,72000.0,30.959,30.9729,30.9521,30.966,72000.0
2010-10-12 15:00:00,44.59,44.6,44.52,44.54,50500.0,30.9729,30.9799,30.9243,30.9382,50500.0
2010-10-12 15:05:00,44.54,44.58,44.52,44.58,85400.0,30.9382,30.966,30.9243,30.966,85400.0
2010-10-12 15:10:00,44.58,44.63,44.58,44.63,66400.0,30.966,31.0007,30.966,31.0007,66400.0
2010-10-12 15:15:00,44.63,44.66,44.62,44.66,159300.0,31.0007,31.0215,30.9937,31.0215,159300.0
2010-10-12 15:20:00,44.65,44.72,44.64,44.72,122400.0,31.0146,31.0632,31.0076,31.0632,122400.0
2010-10-12 15:25:00,44.72,44.8,44.71,44.8,218500.0,31.0632,31.1188,31.0563,31.1188,218500.0
2010-10-12 15:30:00,44.79,44.81,44.78,44.81,279600.0,31.1118,31.1257,31.1049,31.1257,279600.0
2010-10-12 15:35:00,44.81,44.84,44.81,44.83,444200.0,31.1257,31.1466,31.1257,31.1396,444200.0
2010-10-12 15:40:00,44.83,44.84,44.8,44.81,356400.0,31.1396,31.1466,31.1188,31.1257,356400.0
2010-10-12 15:45:00,44.8,44.81,44.78,44.8,335100.0,31.1188,31.1257,31.1049,31.1188,335100.0
2010-10-12 15:50:00,44.8,44.82,44.73,44.76,398600.0,31.1188,31.1327,31.0702,31.091,398600.0
2010-10-12 15:55:00,44.75,44.76,44.67,44.71,1110300.0,31.084,31.091,31.0285,31.0563,1110300.0
2010-10-13 09:30:00,45.43,45.52,45.43,45.51,694400.0,31.5564,31.6189,31.5564,31.612,694400.0
2010-10-13 09:35:00,45.5,45.53,45.48,45.5,383100.0,31.605,31.6258,31.5911,31.605,383100.0
2010-10-13 09:40:00,45.49,45.53,45.48,45.52,277300.0,31.5981,31.6258,31.5911,31.6189,277300.0
2010-10-13 09:45:00,45.52,45.62,45.51,45.58,349200.0,31.6189,31.6884,31.612,31.6606,349200.0
2010-10-13 09:50:00,45.58,45.67,45.57,45.64,2880200.0,31.6606,31.7231,31.6536,31.7023,2880200.0
2010-10-13 09:55:00,45.63,45.65,45.54,45.54,569700.0,31.6953,31.7092,31.6328,31.6328,569700.0
2010-10-13 10:00:00,45.54,45.64,45.53,45.63,347700.0,31.6328,31.7023,31.6258,31.6953,347700.0
2010-10-13 10:05:00,45.62,45.66,45.62,45.66,120300.0,31.6884,31.7161,31.6884,31.7161,120300.0
2010-10-13 10:10:00,45.66,45.66,45.57,45.59,254700.0,31.7161,31.7161,31.6536,31.6675,254700.0
2010-10-13 10:15:00,45.6,45.6,45.54,45.55,187500.0,31.6745,31.6745,31.6328,31.6397,187500.0
2010-10-13 10:20:00,45.56,45.57,45.53,45.56,235700.0,31.6467,31.6536,31.6258,31.6467,235700.0
2010-10-13 10:25:00,45.56,45.6,45.55,45.6,152000.0,31.6467,31.6745,31.6397,31.6745,152000.0
2010-10-13 10:30:00,45.6,45.6,45.55,45.58,274300.0,31.6745,31.6745,31.6397,31.6606,274300.0
2010-10-13 10:35:00,45.58,45.62,45.57,45.6,107900.0,31.6606,31.6884,31.6536,31.6745,107900.0
2010-10-13 10:40:00,45.6,45.61,45.58,45.6,56100.0,31.6745,31.6814,31.6606,31.6745,56100.0
2010-10-13 10:45:00,45.59,45.62,45.59,45.62,82900.0,31.6675,31.6884,31.6675,31.6884,82900.0
2010-10-13 10:50:00,45.62,45.66,45.61,45.65,120000.0,31.6884,31.7161,31.6814,31.7092,120000.0
2010-10-13 10:55:00,45.65,45.7,45.63,45.69,108800.0,31.7092,31.7439,31.6953,31.737,108800.0
2010-10-13 11:00:00,45.69,45.73,45.67,45.71,909400.0,31.737,31.7648,31.7231,31.7509,909400.0
2010-10-13 11:05:00,45.71,45.79,45.71,45.72,354000.0,31.7509,31.8064,31.7509,31.7578,354000.0
2010-10-13 11:10:00,45.73,45.76,45.72,45.74,400900.0,31.7648,31.7856,31.7578,31.7717,400900.0
2010-10-13 11:15:00,45.75,45.78,45.67,45.78,339700.0,31.7787,31.7995,31.7231,31.7995,339700.0
2010-10-13 11:20:00,45.78,45.79,45.77,45.78,238300.0,31.7995,31.8064,31.7926,31.7995,238300.0
2010-10-13 11:25:00,45.78,45.8,45.78,45.8,143800.0,31.7995,31.8134,31.7995,31.8134,143800.0
2010-10-13 11:30:00,45.8,45.81,45.78,45.8,341900.0,31.8134,31.8203,31.7995,31.8134,341900.0
2010-10-13 11:35:00,45.8,45.81,45.79,45.8,240400.0,31.8134,31.8203,31.8064,31.8134,240400.0
2010-10-13 11:40:00,45.79,45.8,45.79,45.79,295200.0,31.8064,31.8134,31.8064,31.8064,295200.0
2010-10-13 11:45:00,45.79,45.83,45.79,45.81,323700.0,31.8064,31.8342,31.8064,31.8203,323700.0
2010-10-13 11:50:00,45.82,45.85,45.81,45.83,249000.0,31.8273,31.8481,31.8203,31.8342,249000.0
2010-10-13 11:55:00,45.83,45.91,45.81,45.9,698000.0,31.8342,31.8898,31.8203,31.8829,698000.0
2010-10-13 12:00:00,45.9,45.92,45.89,45.9,391000.0,31.8829,31.8967,31.8759,31.8829,391000.0
2010-10-13 12:05:00,45.9,45.91,45.9,45.91,54200.0,31.8829,31.8898,31.8829,31.8898,54200.0
2010-10-13 12:10:00,45.9,45.91,45.89,45.89,146200.0,31.8829,31.8898,31.8759,31.8759,146200.0
2010-10-13 12:15:00,45.89,45.91,45.89,45.9,301900.0,31.8759,31.8898,31.8759,31.8829,301900.0
2010-10-13 12:20:00,45.9,45.92,45.9,45.91,51200.0,31.8829,31.8967,31.8829,31.8898,51200.0
2010-10-13 12:25:00,45.91,45.96,45.91,45.96,80600.0,31.8898,31.9245,31.8898,31.9245,80600.0
2010-10-13 12:30:00,45.96,45.97,45.95,45.96,127700.0,31.9245,31.9315,31.9176,31.9245,127700.0
2010-10-13 12:35:00,45.95,46.0,45.95,45.99,211100.0,31.9176,31.9523,31.9176,31.9454,211100.0
2010-10-13 12:40:00,45.98,46.0,45.93,45.93,218700.0,31.9384,31.9523,31.9037,31.9037,218700.0
2010-10-13 12:45:00,45.93,45.94,45.93,45.94,64000.0,31.9037,31.9106,31.9037,31.9106,64000.0
2010-10-13 12:50:00,45.93,45.96,45.93,45.96,251800.0,31.9037,31.9245,31.9037,31.9245,251800.0
2010-10-13 12:55:00,45.96,45.99,45.96,45.97,177500.0,31.9245,31.9454,31.9245,31.9315,177500.0
2010-10-13 13:00:00,45.98,45.99,45.97,45.99,285700.0,31.9384,31.9454,31.9315,31.9454,285700.0
2010-10-13 13:05:00,45.98,45.99,45.95,45.96,327700.0,31.9384,31.9454,31.9176,31.9245,327700.0
2010-10-13 13:10:00,45.96,46.0,45.96,46.0,442500.0,31.9245,31.9523,31.9245,31.9523,442500.0
2010-10-13 13:15:00,45.99,46.01,45.95,45.95,1594600.0,31.9454,31.9593,31.9176,31.9176,1594600.0
2010-10-13 13:20:00,45.95,45.96,45.94,45.94,65800.0,31.9176,31.9245,31.9106,31.9106,65800.0
2010-10-13 13:25:00,45.95,45.95,45.89,45.89,113600.0,31.9176,31.9176,31.8759,31.8759,113600.0
2010-10-13 13:30:00,45.9,45.94,45.89,45.94,116200.0,31.8829,31.9106,31.8759,31.9106,116200.0
2010-10-13 13:35:00,45.94,45.95,45.94,45.94,61400.0,31.9106,31.9176,31.9106,31.9106,61400.0
2010-10-13 13:40:00,45.94,45.95,45.93,45.93,63100.0,31.9106,31.9176,31.9037,31.9037,63100.0
2010-10-13 13:45:00,45.93,45.94,45.9,45.91,61400.0,31.9037,31.9106,31.8829,31.8898,61400.0
2010-10-13 13:50:00,45.91,45.92,45.89,45.9,224600.0,31.8898,31.8967,31.8759,31.8829,224600.0
2010-10-13 13:55:00,45.91,45.91,45.87,45.89,265800.0,31.8898,31.8898,31.862,31.8759,265800.0
2010-10-13 14:00:00,45.9,45.92,45.86,45.87,835700.0,31.8829,31.8967,31.8551,31.862,835700.0
2010-10-13 14:05:00,45.86,45.87,45.84,45.85,396600.0,31.8551,31.862,31.8412,31.8481,396600.0
2010-10-13 14:10:00,45.86,45.88,45.84,45.87,245300.0,31.8551,31.869,31.8412,31.862,245300.0
2010-10-13 14:15:00,45.88,45.9,45.87,45.89,105800.0,31.869,31.8829,31.862,31.8759,105800.0
2010-10-13 14:20:00,45.88,45.9,45.81,45.83,756300.0,31.869,31.8829,31.8203,31.8342,756300.0
2010-10-13 14:25:00,45.83,45.83,45.81,45.82,92900.0,31.8342,31.8342,31.8203,31.8273,92900.0
2010-10-13 14:30:00,45.82,45.82,45.81,45.81,127000.0,31.8273,31.8273,31.8203,31.8203,127000.0
2010-10-13 14:35:00,45.82,45.84,45.81,45.82,297900.0,31.8273,31.8412,31.8203,31.8273,297900.0
2010-10-13 14:40:00,45.82,45.84,45.8,45.8,233300.0,31.8273,31.8412,31.8134,31.8134,233300.0
2010-10-13 14:45:00,45.8,45.81,45.77,45.78,77800.0,31.8134,31.8203,31.7926,31.7995,77800.0
2010-10-13 14:50:00,45.77,45.79,45.76,45.78,94700.0,31.7926,31.8064,31.7856,31.7995,94700.0
2010-10-13 14:55:00,45.79,45.8,45.78,45.79,61000.0,31.8064,31.8134,31.7995,31.8064,61000.0
2010-10-13 15:00:00,45.79,45.83,45.76,45.76,257100.0,31.8064,31.8342,31.7856,31.7856,257100.0
2010-10-13 15:05:00,45.77,45.81,45.76,45.78,109900.0,31.7926,31.8203,31.7856,31.7995,109900.0
2010-10-13 15:10:00,45.78,45.79,45.75,45.76,221700.0,31.7995,31.8064,31.7787,31.7856,221700.0
2010-10-13 15:15:00,45.76,45.82,45.75,45.81,427400.0,31.7856,31.8273,31.7787,31.8203,427400.0
2010-10-13 15:20:00,45.82,45.86,45.81,45.83,533600.0,31.8273,31.8551,31.8203,31.8342,533600.0
2010-10-13 15:25:00,45.83,45.84,45.74,45.76,196800.0,31.8342,31.8412,31.7717,31.7856,196800.0
2010-10-13 15:30:00,45.76,45.8,45.74,45.78,149200.0,31.7856,31.8134,31.7717,31.7995,149200.0
2010-10-13 15:35:00,45.79,45.81,45.77,45.77,105100.0,31.8064,31.8203,31.7926,31.7926,105100.0
2010-10-13 15:40:00,45.77,45.84,45.75,45.84,354000.0,31.7926,31.8412,31.7787,31.8412,354000.0
2010-10-13 15:45:00,45.83,45.83,45.73,45.73,302600.0,31.8342,31.8342,31.7648,31.7648,302600.0
2010-10-13 15:50:00,45.73,45.75,45.7,45.71,556700.0,31.7648,31.7787,31.7439,31.7509,556700.0
2010-10-13 15:55:00,45.71,45.77,45.7,45.73,1075700.0,31.7509,31.7926,31.7439,31.7648,1075700.0
2010-10-14 09:30:00,46.14,46.16,46.04,46.1,552100.0,32.0496,32.0635,31.9801,32.0218,552100.0
2010-10-14 09:35:00,46.11,46.12,45.98,46.11,515200.0,32.0287,32.0357,31.9384,32.0287,515200.0
2010-10-14 09:40:00,46.11,46.2,46.1,46.19,400200.0,32.0287,32.0912,32.0218,32.0843,400200.0
2010-10-14 09:45:00,46.19,46.22,46.13,46.14,299600.0,32.0843,32.1051,32.0426,32.0496,299600.0
2010-10-14 09:50:00,46.14,46.18,46.12,46.18,208600.0,32.0496,32.0773,32.0357,32.0773,208600.0
2010-10-14 09:55:00,46.17,46.17,46.03,46.03,317000.0,32.0704,32.0704,31.9732,31.9732,317000.0
2010-10-14 10:00:00,46.04,46.12,45.99,46.01,1182400.0,31.9801,32.0357,31.9454,31.9593,1182400.0
2010-10-14 10:05:00,46.01,46.02,45.94,45.95,1071700.0,31.9593,31.9662,31.9106,31.9176,1071700.0
2010-10-14 10:10:00,45.94,45.97,45.91,45.96,518600.0,31.9106,31.9315,31.8898,31.9245,518600.0
2010-10-14 10:15:00,45.96,46.02,45.93,46.02,858400.0,31.9245,31.9662,31.9037,31.9662,858400.0
2010-10-14 10:20:00,46.02,46.04,45.99,46.04,142300.0,31.9662,31.9801,31.9454,31.9801,142300.0
2010-10-14 10:25:00,46.04,46.06,46.02,46.05,155300.0,31.9801,31.994,31.9662,31.987,155300.0
2010-10-14 10:30:00,46.04,46.06,46.0,46.04,176500.0,31.9801,31.994,31.9523,31.9801,176500.0
2010-10-14 10:35:00,46.05,46.09,46.05,46.09,72700.0,31.987,32.0148,31.987,32.0148,72700.0
2010-10-14 10:40:00,46.1,46.1,46.04,46.05,168500.0,32.0218,32.0218,31.9801,31.987,168500.0
2010-10-14 10:45:00,46.06,46.09,46.05,46.07,343700.0,31.994,32.0148,31.987,32.0009,343700.0
2010-10-14 10:50:00,46.07,46.11,46.06,46.1,88900.0,32.0009,32.0287,31.994,32.0218,88900.0
2010-10-14 10:55:00,46.1,46.1,46.06,46.07,105800.0,32.0218,32.0218,31.994,32.0009,105800.0
2010-10-14 11:00:00,46.07,46.08,46.04,46.06,152200.0,32.0009,32.0079,31.9801,31.994,152200.0
2010-10-14 11:05:00,46.06,46.1,46.04,46.1,103300.0,31.994,32.0218,31.9801,32.0218,103300.0
2010-10-14 11:10:00,46.09,46.11,46.08,46.1,215500.0,32.0148,32.0287,32.0079,32.0218,215500.0
2010-10-14 11:15:00,46.1,46.11,46.08,46.08,142100.0,32.0218,32.0287,32.0079,32.0079,142100.0
2010-10-14 11:20:00,46.09,46.1,46.05,46.06,205000.0,32.0148,32.0218,31.987,31.994,205000.0
2010-10-14 11:25:00,46.05,46.05,46.01,46.05,164300.0,31.987,31.987,31.9593,31.987,164300.0
2010-10-14 11:30:00,46.05,46.07,46.01,46.02,204200.0,31.987,32.0009,31.9593,31.9662,204200.0
2010-10-14 11:35:00,46.03,46.03,46.0,46.0,84600.0,31.9732,31.9732,31.9523,31.9523,84600.0
2010-10-14 11:40:00,46.0,46.02,45.97,45.97,64400.0,31.9523,31.9662,31.9315,31.9315,64400.0
2010-10-14 11:45:00,45.96,45.96,45.87,45.88,324300.0,31.9245,31.9245,31.862,31.869,324300.0
2010-10-14 11:50:00,45.88,45.98,45.87,45.98,73800.0,31.869,31.9384,31.862,31.9384,73800.0
2010-10-14 11:55:00,45.98,45.98,45.9,45.92,206000.0,31.9384,31.9384,31.8829,31.8967,206000.0
2010-10-14 12:00:00,45.92,45.98,45.91,45.98,46600.0,31.8967,31.9384,31.8898,31.9384,46600.0
2010-10-14 12:05:00,45.98,45.98,45.95,45.96,32200.0,31.9384,31.9384,31.9176,31.9245,32200.0
2010-10-14 12:10:00,45.96,45.96,45.93,45.93,201000.0,31.9245,31.9245,31.9037,31.9037,201000.0
2010-10-14 12:15:00,45.93,45.94,45.89,45.89,147100.0,31.9037,31.9106,31.8759,31.8759,147100.0
2010-10-14 12:20:00,45.9,45.9,45.84,45.85,102500.0,31.8829,31.8829,31.8412,31.8481,102500.0
2010-10-14 12:25:00,45.85,45.86,45.79,45.8,391700.0,31.8481,31.8551,31.8064,31.8134,391700.0
2010-10-14 12:30:00,45.81,45.81,45.78,45.8,170700.0,31.8203,31.8203,31.7995,31.8134,170700.0
2010-10-14 12:35:00,45.8,45.82,45.8,45.81,112200.0,31.8134,31.8273,31.8134,31.8203,112200.0
2010-10-14 12:40:00,45.82,45.84,45.81,45.83,113100.0,31.8273,31.8412,31.8203,31.8342,113100.0
2010-10-14 12:45:00,45.83,45.84,45.82,45.82,128700.0,31.8342,31.8412,31.8273,31.8273,128700.0
2010-10-14 12:50:00,45.83,45.9,45.83,45.9,173000.0,31.8342,31.8829,31.8342,31.8829,173000.0
2010-10-14 12:55:00,45.9,45.91,45.89,45.9,97200.0,31.8829,31.8898,31.8759,31.8829,97200.0
2010-10-14 13:00:00,45.9,45.93,45.88,45.93,259500.0,31.8829,31.9037,31.869,31.9037,259500.0
2010-10-14 13:05:00,45.93,45.93,45.83,45.84,337900.0,31.9037,31.9037,31.8342,31.8412,337900.0
2010-10-14 13:10:00,45.85,45.88,45.83,45.84,255700.0,31.8481,31.869,31.8342,31.8412,255700.0
2010-10-14 13:15:00,45.83,45.84,45.79,45.81,214800.0,31.8342,31.8412,31.8064,31.8203,214800.0
2010-10-14 13:20:00,45.81,45.81,45.77,45.8,137600.0,31.8203,31.8203,31.7926,31.8134,137600.0
2010-10-14 13:25:00,45.8,45.81,45.79,45.79,129000.0,31.8134,31.8203,31.8064,31.8064,129000.0
2010-10-14 13:30:00,45.8,45.89,45.79,45.89,123000.0,31.8134,31.8759,31.8064,31.8759,123000.0
2010-10-14 13:35:00,45.89,45.91,45.88,45.91,76400.0,31.8759,31.8898,31.869,31.8898,76400.0
2010-10-14 13:40:00,45.92,45.92,45.88,45.89,70600.0,31.8967,31.8967,31.869,31.8759,70600.0
2010-10-14 13:45:00,45.89,45.9,45.87,45.89,89700.0,31.8759,31.8829,31.862,31.8759,89700.0
2010-10-14 13:50:00,45.89,45.9,45.85,45.89,62300.0,31.8759,31.8829,31.8481,31.8759,62300.0
2010-10-14 13:55:00,45.89,45.91,45.89,45.91,74400.0,31.8759,31.8898,31.8759,31.8898,74400.0
2010-10-14 14:00:00,45.91,45.91,45.88,45.9,73100.0,31.8898,31.8898,31.869,31.8829,73100.0
2010-10-14 14:05:00,45.9,45.91,45.85,45.85,109000.0,31.8829,31.8898,31.8481,31.8481,109000.0
2010-10-14 14:10:00,45.86,45.87,45.82,45.84,69300.0,31.8551,31.862,31.8273,31.8412,69300.0
2010-10-14 14:15:00,45.84,45.85,45.79,45.81,278300.0,31.8412,31.8481,31.8064,31.8203,278300.0
2010-10-14 14:20:00,45.82,45.83,45.79,45.79,108900.0,31.8273,31.8342,31.8064,31.8064,108900.0
2010-10-14 14:25:00,45.79,45.8,45.77,45.78,132800.0,31.8064,31.8134,31.7926,31.7995,132800.0
2010-10-14 14:30:00,45.78,45.79,45.75,45.76,182100.0,31.7995,31.8064,31.7787,31.7856,182100.0
2010-10-14 14:35:00,45.76,45.77,45.69,45.69,825700.0,31.7856,31.7926,31.737,31.737,825700.0
2010-10-14 14:40:00,45.7,45.71,45.68,45.69,353500.0,31.7439,31.7509,31.73,31.737,353500.0
2010-10-14 14:45:00,45.68,45.69,45.64,45.66,769000.0,31.73,31.737,31.7023,31.7161,769000.0
2010-10-14 14:50:00,45.67,45.69,45.66,45.67,110300.0,31.7231,31.737,31.7161,31.7231,110300.0
2010-10-14 14:55:00,45.67,45.68,45.6,45.61,248500.0,31.7231,31.73,31.6745,31.6814,248500.0
2010-10-14 15:00:00,45.61,45.61,45.57,45.58,331300.0,31.6814,31.6814,31.6536,31.6606,331300.0
2010-10-14 15:05:00,45.58,45.61,45.58,45.6,442900.0,31.6606,31.6814,31.6606,31.6745,442900.0
2010-10-14 15:10:00,45.6,45.61,45.51,45.53,1288000.0,31.6745,31.6814,31.612,31.6258,1288000.0
2010-10-14 15:15:00,45.54,45.63,45.51,45.6,298300.0,31.6328,31.6953,31.612,31.6745,298300.0
2010-10-14 15:20:00,45.6,45.67,45.59,45.66,167500.0,31.6745,31.7231,31.6675,31.7161,167500.0
2010-10-14 15:25:00,45.65,45.66,45.54,45.55,790000.0,31.7092,31.7161,31.6328,31.6397,790000.0
2010-10-14 15:30:00,45.55,45.61,45.54,45.61,848000.0,31.6397,31.6814,31.6328,31.6814,848000.0
2010-10-14 15:35:00,45.61,45.71,45.61,45.71,469700.0,31.6814,31.7509,31.6814,31.7509,469700.0
2010-10-14 15:40:00,45.7,45.72,45.68,45.68,234000.0,31.7439,31.7578,31.73,31.73,234000.0
2010-10-14 15:45:00,45.69,45.74,45.67,45.74,245900.0,31.737,31.7717,31.7231,31.7717,245900.0
2010-10-14 15:50:00,45.74,45.81,45.73,45.79,529600.0,31.7717,31.8203,31.7648,31.8064,529600.0
2010-10-14 15:55:00,45.79,45.88,45.79,45.88,1826000.0,31.8064,31.869,31.8064,31.869,1826000.0
2010-10-15 09:30:00,46.41,46.42,46.31,46.35,640000.0,32.2371,32.2441,32.1676,32.1954,640000.0
2010-10-15 09:35:00,46.34,46.37,46.29,46.3,284400.0,32.1885,32.2093,32.1538,32.1607,284400.0
2010-10-15 09:40:00,46.29,46.29,46.19,46.19,478400.0,32.1538,32.1538,32.0843,32.0843,478400.0
2010-10-15 09:45:00,46.18,46.22,46.13,46.13,679500.0,32.0773,32.1051,32.0426,32.0426,679500.0
2010-10-15 09:50:00,46.13,46.16,46.09,46.1,355600.0,32.0426,32.0635,32.0148,32.0218,355600.0
2010-10-15 09:55:00,46.1,46.16,46.05,46.06,325500.0,32.0218,32.0635,31.987,31.994,325500.0
2010-10-15 10:00:00,46.06,46.13,45.98,45.99,350300.0,31.994,32.0426,31.9384,31.9454,350300.0
2010-10-15 10:05:00,45.99,46.04,45.93,46.03,383500.0,31.9454,31.9801,31.9037,31.9732,383500.0
2010-10-15 10:10:00,46.03,46.08,45.95,45.97,265200.0,31.9732,32.0079,31.9176,31.9315,265200.0
2010-10-15 10:15:00,45.96,45.97,45.82,45.83,365300.0,31.9245,31.9315,31.8273,31.8342,365300.0
2010-10-15 10:20:00,45.83,45.85,45.76,45.78,224600.0,31.8342,31.8481,31.7856,31.7995,224600.0
2010-10-15 10:25:00,45.78,45.83,45.72,45.81,464800.0,31.7995,31.8342,31.7578,31.8203,464800.0
2010-10-15 10:30:00,45.8,45.87,45.76,45.87,202100.0,31.8134,31.862,31.7856,31.862,202100.0
2010-10-15 10:35:00,45.88,45.89,45.81,45.87,422900.0,31.869,31.8759,31.8203,31.862,422900.0
2010-10-15 10:40:00,45.87,45.88,45.86,45.87,102300.0,31.862,31.869,31.8551,31.862,102300.0
2010-10-15 10:45:00,45.87,45.87,45.84,45.87,265700.0,31.862,31.862,31.8412,31.862,265700.0
2010-10-15 10:50:00,45.86,45.96,45.86,45.96,119800.0,31.8551,31.9245,31.8551,31.9245,119800.0
2010-10-15 10:55:00,45.96,45.99,45.95,45.96,99300.0,31.9245,31.9454,31.9176,31.9245,99300.0
2010-10-15 11:00:00,45.96,46.01,45.96,45.96,129700.0,31.9245,31.9593,31.9245,31.9245,129700.0
2010-10-15 11:05:00,45.97,46.05,45.94,46.03,115700.0,31.9315,31.987,31.9106,31.9732,115700.0
2010-10-15 11:10:00,46.02,46.08,46.01,46.06,219100.0,31.9662,32.0079,31.9593,31.994,219100.0
2010-10-15 11:15:00,46.05,46.12,46.04,46.05,182300.0,31.987,32.0357,31.9801,31.987,182300.0
2010-10-15 11:20:00,46.05,46.05,45.99,46.01,125200.0,31.987,31.987,31.9454,31.9593,125200.0
2010-10-15 11:25:00,46.0,46.07,45.99,46.03,107600.0,31.9523,32.0009,31.9454,31.9732,107600.0
2010-10-15 11:30:00,46.03,46.11,46.03,46.08,198700.0,31.9732,32.0287,31.9732,32.0079,198700.0
2010-10-15 11:35:00,46.08,46.11,46.06,46.06,445600.0,32.0079,32.0287,31.994,31.994,445600.0
2010-10-15 11:40:00,46.06,46.07,45.98,45.98,729600.0,31.994,32.0009,31.9384,31.9384,729600.0
2010-10-15 11:45:00,45.98,45.98,45.82,45.82,666400.0,31.9384,31.9384,31.8273,31.8273,666400.0
2010-10-15 11:50:00,45.82,45.82,45.69,45.72,747800.0,31.8273,31.8273,31.737,31.7578,747800.0
2010-10-15 11:55:00,45.72,45.72,45.54,45.63,1142400.0,31.7578,31.7578,31.6328,31.6953,1142400.0
2010-10-15 12:00:00,45.63,45.72,45.62,45.67,439900.0,31.6953,31.7578,31.6884,31.7231,439900.0
2010-10-15 12:05:00,45.67,45.68,45.55,45.61,212400.0,31.7231,31.73,31.6397,31.6814,212400.0
2010-10-15 12:10:00,45.6,45.67,45.57,45.64,254400.0,31.6745,31.7231,31.6536,31.7023,254400.0
2010-10-15 12:15:00,45.64,45.72,45.61,45.72,236100.0,31.7023,31.7578,31.6814,31.7578,236100.0
2010-10-15 12:20:00,45.71,45.92,45.71,45.9,889800.0,31.7509,31.8967,31.7509,31.8829,889800.0
2010-10-15 12:25:00,45.9,45.96,45.89,45.96,554400.0,31.8829,31.9245,31.8759,31.9245,554400.0
2010-10-15 12:30:00,45.95,46.02,45.95,45.97,315300.0,31.9176,31.9662,31.9176,31.9315,315300.0
2010-10-15 12:35:00,45.98,46.01,45.95,45.99,138600.0,31.9384,31.9593,31.9176,31.9454,138600.0
2010-10-15 12:40:00,46.01,46.01,45.99,46.01,42500.0,31.9593,31.9593,31.9454,31.9593,42500.0
2010-10-15 12:45:00,46.0,46.06,45.99,46.06,135000.0,31.9523,31.994,31.9454,31.994,135000.0
2010-10-15 12:50:00,46.05,46.07,46.02,46.02,111600.0,31.987,32.0009,31.9662,31.9662,111600.0
2010-10-15 12:55:00,46.03,46.03,45.99,45.99,52500.0,31.9732,31.9732,31.9454,31.9454,52500.0
2010-10-15 13:00:00,46.01,46.05,46.0,46.04,77200.0,31.9593,31.987,31.9523,31.9801,77200.0
2010-10-15 13:05:00,46.04,46.07,46.04,46.05,127300.0,31.9801,32.0009,31.9801,31.987,127300.0
2010-10-15 13:10:00,46.06,46.06,46.0,46.0,58300.0,31.994,31.994,31.9523,31.9523,58300.0
2010-10-15 13:15:00,46.0,46.0,45.97,45.97,47000.0,31.9523,31.9523,31.9315,31.9315,47000.0
2010-10-15 13:20:00,45.97,46.01,45.96,45.99,68000.0,31.9315,31.9593,31.9245,31.9454,68000.0
2010-10-15 13:25:00,45.98,46.02,45.96,46.01,90300.0,31.9384,31.9662,31.9245,31.9593,90300.0
2010-10-15 13:30:00,46.02,46.04,46.01,46.01,44100.0,31.9662,31.9801,31.9593,31.9593,44100.0
2010-10-15 13:35:00,46.01,46.03,46.0,46.01,67000.0,31.9593,31.9732,31.9523,31.9593,67000.0
2010-10-15 13:40:00,46.0,46.07,45.96,46.03,505200.0,31.9523,32.0009,31.9245,31.9732,505200.0
2010-10-15 13:45:00,46.03,46.04,45.98,46.03,122000.0,31.9732,31.9801,31.9384,31.9732,122000.0
2010-10-15 13:50:00,46.03,46.09,46.01,46.02,115800.0,31.9732,32.0148,31.9593,31.9662,115800.0
2010-10-15 13:55:00,46.02,46.08,46.02,46.07,276300.0,31.9662,32.0079,31.9662,32.0009,276300.0
2010-10-15 14:00:00,46.06,46.06,45.99,46.04,92700.0,31.994,31.994,31.9454,31.9801,92700.0
2010-10-15 14:05:00,46.03,46.13,46.03,46.1,176500.0,31.9732,32.0426,31.9732,32.0218,176500.0
2010-10-15 14:10:00,46.09,46.16,46.08,46.16,78200.0,32.0148,32.0635,32.0079,32.0635,78200.0
2010-10-15 14:15:00,46.16,46.2,46.16,46.18,220100.0,32.0635,32.0912,32.0635,32.0773,220100.0
2010-10-15 14:20:00,46.18,46.19,46.13,46.15,162000.0,32.0773,32.0843,32.0426,32.0565,162000.0
2010-10-15 14:25:00,46.14,46.16,46.14,46.14,243300.0,32.0496,32.0635,32.0496,32.0496,243300.0
2010-10-15 14:30:00,46.14,46.15,46.13,46.15,37500.0,32.0496,32.0565,32.0426,32.0565,37500.0
2010-10-15 14:35:00,46.14,46.21,46.14,46.19,173900.0,32.0496,32.0982,32.0496,32.0843,173900.0
2010-10-15 14:40:00,46.19,46.2,46.12,46.12,107800.0,32.0843,32.0912,32.0357,32.0357,107800.0
2010-10-15 14:45:00,46.13,46.15,46.12,46.14,77500.0,32.0426,32.0565,32.0357,32.0496,77500.0
2010-10-15 14:50:00,46.15,46.18,46.14,46.17,100600.0,32.0565,32.0773,32.0496,32.0704,100600.0
2010-10-15 14:55:00,46.17,46.18,46.13,46.16,83000.0,32.0704,32.0773,32.0426,32.0635,83000.0
2010-10-15 15:00:00,46.16,46.18,46.14,46.17,321900.0,32.0635,32.0773,32.0496,32.0704,321900.0
2010-10-15 15:05:00,46.17,46.21,46.17,46.19,397000.0,32.0704,32.0982,32.0704,32.0843,397000.0
2010-10-15 15:10:00,46.19,46.19,46.17,46.19,106400.0,32.0843,32.0843,32.0704,32.0843,106400.0
2010-10-15 15:15:00,46.2,46.23,46.18,46.21,461500.0,32.0912,32.1121,32.0773,32.0982,461500.0
2010-10-15 15:20:00,46.21,46.22,46.19,46.21,139600.0,32.0982,32.1051,32.0843,32.0982,139600.0
2010-10-15 15:25:00,46.21,46.25,46.19,46.19,206600.0,32.0982,32.126,32.0843,32.0843,206600.0
2010-10-15 15:30:00,46.19,46.23,46.17,46.18,325600.0,32.0843,32.1121,32.0704,32.0773,325600.0
2010-10-15 15:35:00,46.18,46.2,46.17,46.19,227500.0,32.0773,32.0912,32.0704,32.0843,227500.0
2010-10-15 15:40:00,46.19,46.21,46.18,46.2,145400.0,32.0843,32.0982,32.0773,32.0912,145400.0
2010-10-15 15:45:00,46.19,46.25,46.19,46.25,396100.0,32.0843,32.126,32.0843,32.126,396100.0
2010-10-15 15:50:00,46.25,46.29,46.24,46.27,462100.0,32.126,32.1538,32.119,32.1399,462100.0
2010-10-15 15:55:00,46.27,46.27,46.16,46.19,1104000.0,32.1399,32.1399,32.0635,32.0843,1104000.0
2010-10-18 09:30:00,45.89,45.97,45.85,45.89,490400.0,31.8759,31.9315,31.8481,31.8759,490400.0
2010-10-18 09:35:00,45.9,46.0,45.89,45.97,1592100.0,31.8829,31.9523,31.8759,31.9315,1592100.0
2010-10-18 09:40:00,45.96,46.01,45.94,46.0,452000.0,31.9245,31.9593,31.9106,31.9523,452000.0
2010-10-18 09:45:00,46.0,46.06,46.0,46.06,232400.0,31.9523,31.994,31.9523,31.994,232400.0
2010-10-18 09:50:00,46.06,46.15,46.03,46.11,313100.0,31.994,32.0565,31.9732,32.0287,313100.0
2010-10-18 09:55:00,46.11,46.14,46.09,46.12,176100.0,32.0287,32.0496,32.0148,32.0357,176100.0
2010-10-18 10:00:00,46.11,46.18,46.11,46.14,553200.0,32.0287,32.0773,32.0287,32.0496,553200.0
2010-10-18 10:05:00,46.13,46.2,46.13,46.2,165800.0,32.0426,32.0912,32.0426,32.0912,165800.0
2010-10-18 10:10:00,46.2,46.35,46.19,46.33,998200.0,32.0912,32.1954,32.0843,32.1815,998200.0
2010-10-18 10:15:00,46.33,46.38,46.32,46.32,488000.0,32.1815,32.2163,32.1746,32.1746,488000.0
2010-10-18 10:20:00,46.33,46.34,46.26,46.27,125700.0,32.1815,32.1885,32.1329,32.1399,125700.0
2010-10-18 10:25:00,46.26,46.27,46.17,46.2,259300.0,32.1329,32.1399,32.0704,32.0912,259300.0
2010-10-18 10:30:00,46.21,46.26,46.19,46.25,299300.0,32.0982,32.1329,32.0843,32.126,299300.0
2010-10-18 10:35:00,46.25,46.28,46.24,46.28,81900.0,32.126,32.1468,32.119,32.1468,81900.0
2010-10-18 10:40:00,46.28,46.29,46.25,46.28,67900.0,32.1468,32.1538,32.126,32.1468,67900.0
2010-10-18 10:45:00,46.27,46.31,46.26,46.31,159100.0,32.1399,32.1676,32.1329,32.1676,159100.0
2010-10-18 10:50:00,46.31,46.35,46.3,46.34,292600.0,32.1676,32.1954,32.1607,32.1885,292600.0
2010-10-18 10:55:00,46.35,46.35,46.32,46.33,161100.0,32.1954,32.1954,32.1746,32.1815,161100.0
2010-10-18 11:00:00,46.33,46.34,46.29,46.32,148800.0,32.1815,32.1885,32.1538,32.1746,148800.0
2010-10-18 11:05:00,46.32,46.32,46.24,46.26,260800.0,32.1746,32.1746,32.119,32.1329,260800.0
2010-10-18 11:10:00,46.25,46.27,46.22,46.27,152800.0,32.126,32.1399,32.1051,32.1399,152800.0
2010-10-18 11:15:00,46.27,46.29,46.26,46.26,56100.0,32.1399,32.1538,32.1329,32.1329,56100.0
2010-10-18 11:20:00,46.26,46.3,46.26,46.28,87500.0,32.1329,32.1607,32.1329,32.1468,87500.0
2010-10-18 11:25:00,46.28,46.3,46.25,46.3,163700.0,32.1468,32.1607,32.126,32.1607,163700.0
2010-10-18 11:30:00,46.29,46.31,46.27,46.28,81800.0,32.1538,32.1676,32.1399,32.1468,81800.0
2010-10-18 11:35:00,46.29,46.29,46.25,46.28,242000.0,32.1538,32.1538,32.126,32.1468,242000.0
2010-10-18 11:40:00,46.28,46.28,46.25,46.26,122100.0,32.1468,32.1468,32.126,32.1329,122100.0
2010-10-18 11:45:00,46.27,46.3,46.26,46.29,89400.0,32.1399,32.1607,32.1329,32.1538,89400.0
2010-10-18 11:50:00,46.3,46.31,46.25,46.26,112700.0,32.1607,32.1676,32.126,32.1329,112700.0
2010-10-18 11:55:00,46.26,46.31,46.25,46.31,94200.0,32.1329,32.1676,32.126,32.1676,94200.0
2010-10-18 12:00:00,46.31,46.32,46.28,46.3,132300.0,32.1676,32.1746,32.1468,32.1607,132300.0
2010-10-18 12:05:00,46.3,46.31,46.28,46.31,64800.0,32.1607,32.1676,32.1468,32.1676,64800.0
2010-10-18 12:10:00,46.3,46.31,46.28,46.3,42000.0,32.1607,32.1676,32.1468,32.1607,42000.0
2010-10-18 12:15:00,46.29,46.33,46.29,46.31,58700.0,32.1538,32.1815,32.1538,32.1676,58700.0
2010-10-18 12:20:00,46.31,46.32,46.31,46.31,12100.0,32.1676,32.1746,32.1676,32.1676,12100.0
2010-10-18 12:25:00,46.31,46.32,46.29,46.3,40400.0,32.1676,32.1746,32.1538,32.1607,40400.0
2010-10-18 12:30:00,46.3,46.3,46.28,46.3,38100.0,32.1607,32.1607,32.1468,32.1607,38100.0
2010-10-18 12:35:00,46.31,46.33,46.29,46.32,36500.0,32.1676,32.1815,32.1538,32.1746,36500.0
2010-10-18 12:40:00,46.32,46.33,46.3,46.33,64700.0,32.1746,32.1815,32.1607,32.1815,64700.0
2010-10-18 12:45:00,46.32,46.34,46.32,46.33,112500.0,32.1746,32.1885,32.1746,32.1815,112500.0
2010-10-18 12:50:00,46.33,46.35,46.3,46.31,97800.0,32.1815,32.1954,32.1607,32.1676,97800.0
2010-10-18 12:55:00,46.31,46.33,46.3,46.32,86100.0,32.1676,32.1815,32.1607,32.1746,86100.0
2010-10-18 13:00:00,46.32,46.34,46.31,46.33,19900.0,32.1746,32.1885,32.1676,32.1815,19900.0
2010-10-18 13:05:00,46.33,46.35,46.32,46.35,112900.0,32.1815,32.1954,32.1746,32.1954,112900.0
2010-10-18 13:10:00,46.35,46.36,46.32,46.35,74000.0,32.1954,32.2024,32.1746,32.1954,74000.0
2010-10-18 13:15:00,46.35,46.36,46.33,46.33,54000.0,32.1954,32.2024,32.1815,32.1815,54000.0
2010-10-18 13:20:00,46.33,46.37,46.33,46.36,554300.0,32.1815,32.2093,32.1815,32.2024,554300.0
2010-10-18 13:25:00,46.36,46.38,46.36,46.36,169800.0,32.2024,32.2163,32.2024,32.2024,169800.0
2010-10-18 13:30:00,46.36,46.37,46.35,46.35,37800.0,32.2024,32.2093,32.1954,32.1954,37800.0
2010-10-18 13:35:00,46.35,46.36,46.34,46.35,38400.0,32.1954,32.2024,32.1885,32.1954,38400.0
2010-10-18 13:40:00,46.36,46.36,46.32,46.32,97900.0,32.2024,32.2024,32.1746,32.1746,97900.0
2010-10-18 13:45:00,46.33,46.35,46.32,46.35,51100.0,32.1815,32.1954,32.1746,32.1954,51100.0
2010-10-18 13:50:00,46.35,46.37,46.34,46.37,117500.0,32.1954,32.2093,32.1885,32.2093,117500.0
2010-10-18 13:55:00,46.35,46.4,46.35,46.4,500400.0,32.1954,32.2302,32.1954,32.2302,500400.0
2010-10-18 14:00:00,46.4,46.42,46.36,46.38,282300.0,32.2302,32.2441,32.2024,32.2163,282300.0
2010-10-18 14:05:00,46.38,46.38,46.36,46.38,49600.0,32.2163,32.2163,32.2024,32.2163,49600.0
2010-10-18 14:10:00,46.38,46.38,46.36,46.38,22700.0,32.2163,32.2163,32.2024,32.2163,22700.0
2010-10-18 14:15:00,46.38,46.39,46.37,46.38,67000.0,32.2163,32.2232,32.2093,32.2163,67000.0
2010-10-18 14:20:00,46.37,46.39,46.37,46.38,23900.0,32.2093,32.2232,32.2093,32.2163,23900.0
2010-10-18 14:25:00,46.38,46.39,46.37,46.38,153900.0,32.2163,32.2232,32.2093,32.2163,153900.0
2010-10-18 14:30:00,46.37,46.39,46.36,46.37,85100.0,32.2093,32.2232,32.2024,32.2093,85100.0
2010-10-18 14:35:00,46.37,46.39,46.37,46.37,72200.0,32.2093,32.2232,32.2093,32.2093,72200.0
2010-10-18 14:40:00,46.36,46.38,46.35,46.35,49600.0,32.2024,32.2163,32.1954,32.1954,49600.0
2010-10-18 14:45:00,46.36,46.39,46.35,46.38,176000.0,32.2024,32.2232,32.1954,32.2163,176000.0
2010-10-18 14:50:00,46.38,46.39,46.37,46.37,127500.0,32.2163,32.2232,32.2093,32.2093,127500.0
2010-10-18 14:55:00,46.38,46.38,46.35,46.37,129300.0,32.2163,32.2163,32.1954,32.2093,129300.0
2010-10-18 15:00:00,46.37,46.43,46.37,46.42,457000.0,32.2093,32.251,32.2093,32.2441,457000.0
2010-10-18 15:05:00,46.42,46.49,46.41,46.49,325300.0,32.2441,32.2927,32.2371,32.2927,325300.0
2010-10-18 15:10:00,46.49,46.49,46.46,46.48,169900.0,32.2927,32.2927,32.2718,32.2857,169900.0
2010-10-18 15:15:00,46.48,46.5,46.44,46.45,188600.0,32.2857,32.2996,32.258,32.2649,188600.0
2010-10-18 15:20:00,46.45,46.48,46.43,46.47,238400.0,32.2649,32.2857,32.251,32.2788,238400.0
2010-10-18 15:25:00,46.48,46.48,46.45,46.47,144400.0,32.2857,32.2857,32.2649,32.2788,144400.0
2010-10-18 15:30:00,46.47,46.49,46.45,46.48,111800.0,32.2788,32.2927,32.2649,32.2857,111800.0
2010-10-18 15:35:00,46.49,46.51,46.48,46.48,199300.0,32.2927,32.3066,32.2857,32.2857,199300.0
2010-10-18 15:40:00,46.49,46.55,46.49,46.53,847700.0,32.2927,32.3344,32.2927,32.3205,847700.0
2010-10-18 15:45:00,46.54,46.54,46.5,46.5,650200.0,32.3274,32.3274,32.2996,32.2996,650200.0
2010-10-18 15:50:00,46.49,46.5,46.46,46.46,522000.0,32.2927,32.2996,32.2718,32.2718,522000.0
2010-10-18 15:55:00,46.45,46.46,46.39,46.42,1197200.0,32.2649,32.2718,32.2232,32.2441,1197200.0
2010-10-19 09:30:00,45.74,45.86,45.69,45.7,1540800.0,31.7717,31.8551,31.737,31.7439,1540800.0
2010-10-19 09:35:00,45.69,45.8,45.68,45.79,515300.0,31.737,31.8134,31.73,31.8064,515300.0
2010-10-19 09:40:00,45.78,45.79,45.72,45.72,713800.0,31.7995,31.8064,31.7578,31.7578,713800.0
2010-10-19 09:45:00,45.72,45.73,45.68,45.7,453300.0,31.7578,31.7648,31.73,31.7439,453300.0
2010-10-19 09:50:00,45.69,45.7,45.51,45.53,989700.0,31.737,31.7439,31.612,31.6258,989700.0
2010-10-19 09:55:00,45.53,45.62,45.51,45.59,294100.0,31.6258,31.6884,31.612,31.6675,294100.0
2010-10-19 10:00:00,45.59,45.66,45.53,45.66,290300.0,31.6675,31.7161,31.6258,31.7161,290300.0
2010-10-19 10:05:00,45.65,45.66,45.54,45.59,554500.0,31.7092,31.7161,31.6328,31.6675,554500.0
2010-10-19 10:10:00,45.59,45.61,45.56,45.58,1000000.0,31.6675,31.6814,31.6467,31.6606,1000000.0
2010-10-19 10:15:00,45.57,45.65,45.55,45.6,1077800.0,31.6536,31.7092,31.6397,31.6745,1077800.0
2010-10-19 10:20:00,45.61,45.61,45.49,45.5,922900.0,31.6814,31.6814,31.5981,31.605,922900.0
2010-10-19 10:25:00,45.49,45.58,45.45,45.57,392900.0,31.5981,31.6606,31.5703,31.6536,392900.0
2010-10-19 10:30:00,45.58,45.63,45.57,45.6,330700.0,31.6606,31.6953,31.6536,31.6745,330700.0
2010-10-19 10:35:00,45.6,45.62,45.55,45.56,105700.0,31.6745,31.6884,31.6397,31.6467,105700.0
2010-10-19 10:40:00,45.56,45.64,45.55,45.59,299600.0,31.6467,31.7023,31.6397,31.6675,299600.0
2010-10-19 10:45:00,45.59,45.65,45.59,45.63,149200.0,31.6675,31.7092,31.6675,31.6953,149200.0
2010-10-19 10:50:00,45.63,45.66,45.62,45.65,162200.0,31.6953,31.7161,31.6884,31.7092,162200.0
2010-10-19 10:55:00,45.65,45.67,45.62,45.63,139100.0,31.7092,31.7231,31.6884,31.6953,139100.0
2010-10-19 11:00:00,45.63,45.66,45.62,45.65,163700.0,31.6953,31.7161,31.6884,31.7092,163700.0
2010-10-19 11:05:00,45.65,45.66,45.59,45.6,74900.0,31.7092,31.7161,31.6675,31.6745,74900.0
2010-10-19 11:10:00,45.6,45.64,45.59,45.6,145100.0,31.6745,31.7023,31.6675,31.6745,145100.0
2010-10-19 11:15:00,45.59,45.61,45.57,45.59,141800.0,31.6675,31.6814,31.6536,31.6675,141800.0
2010-10-19 11:20:00,45.6,45.6,45.55,45.56,116000.0,31.6745,31.6745,31.6397,31.6467,116000.0
2010-10-19 11:25:00,45.56,45.61,45.56,45.59,132800.0,31.6467,31.6814,31.6467,31.6675,132800.0
2010-10-19 11:30:00,45.6,45.65,45.59,45.64,95400.0,31.6745,31.7092,31.6675,31.7023,95400.0
2010-10-19 11:35:00,45.64,45.74,45.63,45.72,283700.0,31.7023,31.7717,31.6953,31.7578,283700.0
2010-10-19 11:40:00,45.74,45.75,45.71,45.72,83400.0,31.7717,31.7787,31.7509,31.7578,83400.0
2010-10-19 11:45:00,45.72,45.81,45.72,45.78,208100.0,31.7578,31.8203,31.7578,31.7995,208100.0
2010-10-19 11:50:00,45.78,45.78,45.74,45.74,40200.0,31.7995,31.7995,31.7717,31.7717,40200.0
2010-10-19 11:55:00,45.74,45.75,45.74,45.75,40200.0,31.7717,31.7787,31.7717,31.7787,40200.0
2010-10-19 12:00:00,45.74,45.77,45.74,45.76,71300.0,31.7717,31.7926,31.7717,31.7856,71300.0
2010-10-19 12:05:00,45.76,45.77,45.69,45.7,68600.0,31.7856,31.7926,31.737,31.7439,68600.0
2010-10-19 12:10:00,45.7,45.72,45.69,45.69,51900.0,31.7439,31.7578,31.737,31.737,51900.0
2010-10-19 12:15:00,45.69,45.73,45.68,45.69,73000.0,31.737,31.7648,31.73,31.737,73000.0
2010-10-19 12:20:00,45.7,45.7,45.63,45.66,103000.0,31.7439,31.7439,31.6953,31.7161,103000.0
2010-10-19 12:25:00,45.66,45.66,45.64,45.64,27200.0,31.7161,31.7161,31.7023,31.7023,27200.0
2010-10-19 12:30:00,45.64,45.66,45.61,45.61,52300.0,31.7023,31.7161,31.6814,31.6814,52300.0
2010-10-19 12:35:00,45.61,45.62,45.59,45.61,52000.0,31.6814,31.6884,31.6675,31.6814,52000.0
2010-10-19 12:40:00,45.6,45.61,45.58,45.61,29400.0,31.6745,31.6814,31.6606,31.6814,29400.0
2010-10-19 12:45:00,45.6,45.61,45.58,45.59,53600.0,31.6745,31.6814,31.6606,31.6675,53600.0
2010-10-19 12:50:00,45.6,45.61,45.57,45.57,59700.0,31.6745,31.6814,31.6536,31.6536,59700.0
2010-10-19 12:55:00,45.58,45.61,45.57,45.61,44900.0,31.6606,31.6814,31.6536,31.6814,44900.0
2010-10-19 13:00:00,45.61,45.62,45.58,45.59,33000.0,31.6814,31.6884,31.6606,31.6675,33000.0
2010-10-19 13:05:00,45.59,45.59,45.57,45.57,49100.0,31.6675,31.6675,31.6536,31.6536,49100.0
2010-10-19 13:10:00,45.57,45.58,45.53,45.55,98100.0,31.6536,31.6606,31.6258,31.6397,98100.0
2010-10-19 13:15:00,45.55,45.56,45.53,45.56,55200.0,31.6397,31.6467,31.6258,31.6467,55200.0
2010-10-19 13:20:00,45.56,45.57,45.53,45.53,25500.0,31.6467,31.6536,31.6258,31.6258,25500.0
2010-10-19 13:25:00,45.53,45.57,45.53,45.56,174400.0,31.6258,31.6536,31.6258,31.6467,174400.0
2010-10-19 13:30:00,45.57,45.59,45.56,45.59,47700.0,31.6536,31.6675,31.6467,31.6675,47700.0
2010-10-19 13:35:00,45.58,45.58,45.55,45.57,41400.0,31.6606,31.6606,31.6397,31.6536,41400.0
2010-10-19 13:40:00,45.57,45.57,45.54,45.54,49300.0,31.6536,31.6536,31.6328,31.6328,49300.0
2010-10-19 13:45:00,45.54,45.54,45.5,45.53,90500.0,31.6328,31.6328,31.605,31.6258,90500.0
2010-10-19 13:50:00,45.53,45.53,45.45,45.46,252000.0,31.6258,31.6258,31.5703,31.5772,252000.0
2010-10-19 13:55:00,45.46,45.47,45.37,45.39,338600.0,31.5772,31.5842,31.5147,31.5286,338600.0
2010-10-19 14:00:00,45.39,45.39,45.18,45.25,873000.0,31.5286,31.5286,31.3827,31.4314,873000.0
2010-10-19 14:05:00,45.25,45.36,45.25,45.31,319900.0,31.4314,31.5078,31.4314,31.473,319900.0
2010-10-19 14:10:00,45.31,45.34,45.27,45.29,602400.0,31.473,31.4939,31.4452,31.4591,602400.0
2010-10-19 14:15:00,45.3,45.35,45.29,45.29,183500.0,31.4661,31.5008,31.4591,31.4591,183500.0
2010-10-19 14:20:00,45.3,45.31,45.21,45.21,289400.0,31.4661,31.473,31.4036,31.4036,289400.0
2010-10-19 14:25:00,45.21,45.32,45.15,45.3,757900.0,31.4036,31.48,31.3619,31.4661,757900.0
2010-10-19 14:30:00,45.3,45.36,45.27,45.35,157000.0,31.4661,31.5078,31.4452,31.5008,157000.0
2010-10-19 14:35:00,45.35,45.36,45.29,45.31,92000.0,31.5008,31.5078,31.4591,31.473,92000.0
2010-10-19 14:40:00,45.3,45.33,45.29,45.33,98200.0,31.4661,31.4869,31.4591,31.4869,98200.0
2010-10-19 14:45:00,45.32,45.37,45.3,45.35,142100.0,31.48,31.5147,31.4661,31.5008,142100.0
2010-10-19 14:50:00,45.35,45.39,45.34,45.38,93800.0,31.5008,31.5286,31.4939,31.5217,93800.0
2010-10-19 14:55:00,45.39,45.39,45.27,45.32,294100.0,31.5286,31.5286,31.4452,31.48,294100.0
2010-10-19 15:00:00,45.32,45.35,45.23,45.25,494000.0,31.48,31.5008,31.4175,31.4314,494000.0
2010-10-19 15:05:00,45.25,45.25,45.2,45.21,216600.0,31.4314,31.4314,31.3966,31.4036,216600.0
2010-10-19 15:10:00,45.2,45.23,45.19,45.19,393400.0,31.3966,31.4175,31.3897,31.3897,393400.0
2010-10-19 15:15:00,45.18,45.28,45.17,45.27,383000.0,31.3827,31.4522,31.3758,31.4452,383000.0
2010-10-19 15:20:00,45.28,45.3,45.26,45.28,212900.0,31.4522,31.4661,31.4383,31.4522,212900.0
2010-10-19 15:25:00,45.28,45.32,45.24,45.25,363000.0,31.4522,31.48,31.4244,31.4314,363000.0
2010-10-19 15:30:00,45.26,45.29,45.23,45.28,159800.0,31.4383,31.4591,31.4175,31.4522,159800.0
2010-10-19 15:35:00,45.28,45.31,45.23,45.24,299100.0,31.4522,31.473,31.4175,31.4244,299100.0
2010-10-19 15:40:00,45.24,45.26,45.21,45.23,429400.0,31.4244,31.4383,31.4036,31.4175,429400.0
2010-10-19 15:45:00,45.23,45.25,45.19,45.2,724500.0,31.4175,31.4314,31.3897,31.3966,724500.0
2010-10-19 15:50:00,45.21,45.26,45.19,45.26,976800.0,31.4036,31.4383,31.3897,31.4383,976800.0
2010-10-19 15:55:00,45.26,45.3,45.23,45.27,1545600.0,31.4383,31.4661,31.4175,31.4452,1545600.0
2010-10-20 09:30:00,45.78,45.88,45.71,45.86,624200.0,31.7995,31.869,31.7509,31.8551,624200.0
2010-10-20 09:35:00,45.86,45.88,45.82,45.84,441800.0,31.8551,31.869,31.8273,31.8412,441800.0
2010-10-20 09:40:00,45.84,45.96,45.84,45.96,359700.0,31.8412,31.9245,31.8412,31.9245,359700.0
2010-10-20 09:45:00,45.96,46.05,45.95,46.02,441500.0,31.9245,31.987,31.9176,31.9662,441500.0
2010-10-20 09:50:00,46.04,46.13,46.04,46.08,503000.0,31.9801,32.0426,31.9801,32.0079,503000.0
2010-10-20 09:55:00,46.07,46.09,45.97,45.97,388000.0,32.0009,32.0148,31.9315,31.9315,388000.0
2010-10-20 10:00:00,45.98,46.0,45.94,45.98,184200.0,31.9384,31.9523,31.9106,31.9384,184200.0
2010-10-20 10:05:00,45.98,46.02,45.97,45.99,257500.0,31.9384,31.9662,31.9315,31.9454,257500.0
2010-10-20 10:10:00,45.98,45.99,45.92,45.93,241000.0,31.9384,31.9454,31.8967,31.9037,241000.0
2010-10-20 10:15:00,45.94,45.96,45.88,45.88,140900.0,31.9106,31.9245,31.869,31.869,140900.0
2010-10-20 10:20:00,45.88,45.94,45.88,45.93,219900.0,31.869,31.9106,31.869,31.9037,219900.0
2010-10-20 10:25:00,45.93,46.02,45.93,46.0,609100.0,31.9037,31.9662,31.9037,31.9523,609100.0
2010-10-20 10:30:00,46.0,46.04,46.0,46.03,640900.0,31.9523,31.9801,31.9523,31.9732,640900.0
2010-10-20 10:35:00,46.03,46.05,46.0,46.0,243400.0,31.9732,31.987,31.9523,31.9523,243400.0
2010-10-20 10:40:00,46.0,46.07,46.0,46.07,217300.0,31.9523,32.0009,31.9523,32.0009,217300.0
2010-10-20 10:45:00,46.07,46.16,46.07,46.12,396900.0,32.0009,32.0635,32.0009,32.0357,396900.0
2010-10-20 10:50:00,46.12,46.24,46.12,46.23,731300.0,32.0357,32.119,32.0357,32.1121,731300.0
2010-10-20 10:55:00,46.23,46.26,46.23,46.25,562000.0,32.1121,32.1329,32.1121,32.126,562000.0
2010-10-20 11:00:00,46.25,46.28,46.25,46.25,275000.0,32.126,32.1468,32.126,32.126,275000.0
2010-10-20 11:05:00,46.26,46.32,46.25,46.31,725800.0,32.1329,32.1746,32.126,32.1676,725800.0
2010-10-20 11:10:00,46.31,46.4,46.3,46.4,1402000.0,32.1676,32.2302,32.1607,32.2302,1402000.0
2010-10-20 11:15:00,46.4,46.41,46.35,46.41,224200.0,32.2302,32.2371,32.1954,32.2371,224200.0
2010-10-20 11:20:00,46.4,46.43,46.39,46.4,199200.0,32.2302,32.251,32.2232,32.2302,199200.0
2010-10-20 11:25:00,46.39,46.45,46.38,46.44,108100.0,32.2232,32.2649,32.2163,32.258,108100.0
2010-10-20 11:30:00,46.43,46.47,46.4,46.41,164100.0,32.251,32.2788,32.2302,32.2371,164100.0
2010-10-20 11:35:00,46.41,46.43,46.38,46.4,160200.0,32.2371,32.251,32.2163,32.2302,160200.0
2010-10-20 11:40:00,46.39,46.4,46.37,46.39,50600.0,32.2232,32.2302,32.2093,32.2232,50600.0
2010-10-20 11:45:00,46.38,46.38,46.35,46.36,120500.0,32.2163,32.2163,32.1954,32.2024,120500.0
2010-10-20 11:50:00,46.36,46.39,46.35,46.39,75800.0,32.2024,32.2232,32.1954,32.2232,75800.0
2010-10-20 11:55:00,46.39,46.4,46.36,46.36,104400.0,32.2232,32.2302,32.2024,32.2024,104400.0
2010-10-20 12:00:00,46.36,46.44,46.34,46.44,179500.0,32.2024,32.258,32.1885,32.258,179500.0
2010-10-20 12:05:00,46.44,46.47,46.43,46.46,129500.0,32.258,32.2788,32.251,32.2718,129500.0
2010-10-20 12:10:00,46.47,46.49,46.45,46.45,51700.0,32.2788,32.2927,32.2649,32.2649,51700.0
2010-10-20 12:15:00,46.46,46.5,46.45,46.48,91700.0,32.2718,32.2996,32.2649,32.2857,91700.0
2010-10-20 12:20:00,46.48,46.5,46.44,46.45,88200.0,32.2857,32.2996,32.258,32.2649,88200.0
2010-10-20 12:25:00,46.45,46.45,46.41,46.42,117100.0,32.2649,32.2649,32.2371,32.2441,117100.0
2010-10-20 12:30:00,46.42,46.43,46.41,46.43,47600.0,32.2441,32.251,32.2371,32.251,47600.0
2010-10-20 12:35:00,46.43,46.44,46.39,46.4,27500.0,32.251,32.258,32.2232,32.2302,27500.0
2010-10-20 12:40:00,46.4,46.4,46.38,46.38,31300.0,32.2302,32.2302,32.2163,32.2163,31300.0
2010-10-20 12:45:00,46.38,46.44,46.38,46.43,69700.0,32.2163,32.258,32.2163,32.251,69700.0
2010-10-20 12:50:00,46.43,46.46,46.42,46.44,51400.0,32.251,32.2718,32.2441,32.258,51400.0
2010-10-20 12:55:00,46.44,46.44,46.37,46.38,79700.0,32.258,32.258,32.2093,32.2163,79700.0
2010-10-20 13:00:00,46.37,46.4,46.37,46.38,181800.0,32.2093,32.2302,32.2093,32.2163,181800.0
2010-10-20 13:05:00,46.37,46.4,46.37,46.39,44800.0,32.2093,32.2302,32.2093,32.2232,44800.0
2010-10-20 13:10:00,46.38,46.41,46.34,46.41,101900.0,32.2163,32.2371,32.1885,32.2371,101900.0
2010-10-20 13:15:00,46.4,46.42,46.38,46.39,105000.0,32.2302,32.2441,32.2163,32.2232,105000.0
2010-10-20 13:20:00,46.39,46.46,46.39,46.46,228700.0,32.2232,32.2718,32.2232,32.2718,228700.0
2010-10-20 13:25:00,46.45,46.46,46.41,46.42,47600.0,32.2649,32.2718,32.2371,32.2441,47600.0
2010-10-20 13:30:00,46.41,46.42,46.36,46.37,84700.0,32.2371,32.2441,32.2024,32.2093,84700.0
2010-10-20 13:35:00,46.36,46.38,46.35,46.35,31600.0,32.2024,32.2163,32.1954,32.1954,31600.0
2010-10-20 13:40:00,46.35,46.36,46.33,46.34,92600.0,32.1954,32.2024,32.1815,32.1885,92600.0
2010-10-20 13:45:00,46.33,46.34,46.29,46.31,171100.0,32.1815,32.1885,32.1538,32.1676,171100.0
2010-10-20 13:50:00,46.3,46.31,46.3,46.31,34100.0,32.1607,32.1676,32.1607,32.1676,34100.0
2010-10-20 13:55:00,46.31,46.31,46.3,46.31,28300.0,32.1676,32.1676,32.1607,32.1676,28300.0
2010-10-20 14:00:00,46.31,46.37,46.26,46.26,107100.0,32.1676,32.2093,32.1329,32.1329,107100.0
2010-10-20 14:05:00,46.26,46.33,46.26,46.27,135200.0,32.1329,32.1815,32.1329,32.1399,135200.0
2010-10-20 14:10:00,46.27,46.33,46.27,46.31,69900.0,32.1399,32.1815,32.1399,32.1676,69900.0
2010-10-20 14:15:00,46.31,46.39,46.31,46.36,112700.0,32.1676,32.2232,32.1676,32.2024,112700.0
2010-10-20 14:20:00,46.36,46.37,46.32,46.33,48900.0,32.2024,32.2093,32.1746,32.1815,48900.0
2010-10-20 14:25:00,46.33,46.38,46.31,46.32,56800.0,32.1815,32.2163,32.1676,32.1746,56800.0
2010-10-20 14:30:00,46.32,46.39,46.32,46.37,60100.0,32.1746,32.2232,32.1746,32.2093,60100.0
2010-10-20 14:35:00,46.37,46.41,46.34,46.36,77100.0,32.2093,32.2371,32.1885,32.2024,77100.0
2010-10-20 14:40:00,46.37,46.38,46.33,46.33,33700.0,32.2093,32.2163,32.1815,32.1815,33700.0
2010-10-20 14:45:00,46.34,46.34,46.29,46.3,49400.0,32.1885,32.1885,32.1538,32.1607,49400.0
2010-10-20 14:50:00,46.29,46.32,46.28,46.32,45400.0,32.1538,32.1746,32.1468,32.1746,45400.0
2010-10-20 14:55:00,46.32,46.34,46.28,46.32,80000.0,32.1746,32.1885,32.1468,32.1746,80000.0
2010-10-20 15:00:00,46.32,46.34,46.3,46.31,61000.0,32.1746,32.1885,32.1607,32.1676,61000.0
2010-10-20 15:05:00,46.3,46.33,46.28,46.3,70600.0,32.1607,32.1815,32.1468,32.1607,70600.0
2010-10-20 15:10:00,46.3,46.31,46.29,46.3,58600.0,32.1607,32.1676,32.1538,32.1607,58600.0
2010-10-20 15:15:00,46.31,46.36,46.3,46.34,105100.0,32.1676,32.2024,32.1607,32.1885,105100.0
2010-10-20 15:20:00,46.34,46.37,46.33,46.36,80200.0,32.1885,32.2093,32.1815,32.2024,80200.0
2010-10-20 15:25:00,46.35,46.36,46.35,46.35,25700.0,32.1954,32.2024,32.1954,32.1954,25700.0
2010-10-20 15:30:00,46.35,46.35,46.32,46.34,120100.0,32.1954,32.1954,32.1746,32.1885,120100.0
2010-10-20 15:35:00,46.34,46.35,46.24,46.29,237500.0,32.1885,32.1954,32.119,32.1538,237500.0
2010-10-20 15:40:00,46.29,46.29,46.24,46.27,184100.0,32.1538,32.1538,32.119,32.1399,184100.0
2010-10-20 15:45:00,46.27,46.34,46.27,46.32,153800.0,32.1399,32.1885,32.1399,32.1746,153800.0
2010-10-20 15:50:00,46.32,46.33,46.14,46.15,937000.0,32.1746,32.1815,32.0496,32.0565,937000.0
2010-10-20 15:55:00,46.15,46.21,46.14,46.17,998500.0,32.0565,32.0982,32.0496,32.0704,998500.0
2010-10-21 09:30:00,46.38,46.39,46.27,46.29,457500.0,32.2163,32.2232,32.1399,32.1538,457500.0
2010-10-21 09:35:00,46.29,46.35,46.22,46.35,495400.0,32.1538,32.1954,32.1051,32.1954,495400.0
2010-10-21 09:40:00,46.35,46.37,46.31,46.33,249200.0,32.1954,32.2093,32.1676,32.1815,249200.0
2010-10-21 09:45:00,46.34,46.34,46.25,46.29,195900.0,32.1885,32.1885,32.126,32.1538,195900.0
2010-10-21 09:50:00,46.29,46.33,46.24,46.27,164900.0,32.1538,32.1815,32.119,32.1399,164900.0
2010-10-21 09:55:00,46.27,46.33,46.26,46.33,120000.0,32.1399,32.1815,32.1329,32.1815,120000.0
2010-10-21 10:00:00,46.32,46.32,46.21,46.26,499000.0,32.1746,32.1746,32.0982,32.1329,499000.0
2010-10-21 10:05:00,46.26,46.35,46.15,46.33,832600.0,32.1329,32.1954,32.0565,32.1815,832600.0
2010-10-21 10:10:00,46.34,46.36,46.3,46.34,180200.0,32.1885,32.2024,32.1607,32.1885,180200.0
2010-10-21 10:15:00,46.33,46.4,46.32,46.4,397000.0,32.1815,32.2302,32.1746,32.2302,397000.0
2010-10-21 10:20:00,46.4,46.42,46.36,46.41,108700.0,32.2302,32.2441,32.2024,32.2371,108700.0
2010-10-21 10:25:00,46.41,46.44,46.37,46.37,179600.0,32.2371,32.258,32.2093,32.2093,179600.0
2010-10-21 10:30:00,46.37,46.4,46.35,46.36,139600.0,32.2093,32.2302,32.1954,32.2024,139600.0
2010-10-21 10:35:00,46.36,46.37,46.35,46.36,174900.0,32.2024,32.2093,32.1954,32.2024,174900.0
2010-10-21 10:40:00,46.37,46.39,46.35,46.36,274900.0,32.2093,32.2232,32.1954,32.2024,274900.0
2010-10-21 10:45:00,46.36,46.36,46.34,46.36,159900.0,32.2024,32.2024,32.1885,32.2024,159900.0
2010-10-21 10:50:00,46.36,46.38,46.3,46.35,285500.0,32.2024,32.2163,32.1607,32.1954,285500.0
2010-10-21 10:55:00,46.35,46.41,46.33,46.4,109400.0,32.1954,32.2371,32.1815,32.2302,109400.0
2010-10-21 11:00:00,46.41,46.43,46.39,46.41,85200.0,32.2371,32.251,32.2232,32.2371,85200.0
2010-10-21 11:05:00,46.41,46.43,46.39,46.41,59100.0,32.2371,32.251,32.2232,32.2371,59100.0
2010-10-21 11:10:00,46.4,46.41,46.34,46.36,150900.0,32.2302,32.2371,32.1885,32.2024,150900.0
2010-10-21 11:15:00,46.35,46.35,46.28,46.29,91700.0,32.1954,32.1954,32.1468,32.1538,91700.0
2010-10-21 11:20:00,46.29,46.31,46.22,46.22,116400.0,32.1538,32.1676,32.1051,32.1051,116400.0
2010-10-21 11:25:00,46.22,46.23,46.12,46.17,479700.0,32.1051,32.1121,32.0357,32.0704,479700.0
2010-10-21 11:30:00,46.17,46.18,46.14,46.16,272800.0,32.0704,32.0773,32.0496,32.0635,272800.0
2010-10-21 11:35:00,46.16,46.16,46.02,46.02,402600.0,32.0635,32.0635,31.9662,31.9662,402600.0
2010-10-21 11:40:00,46.03,46.03,45.97,45.98,299200.0,31.9732,31.9732,31.9315,31.9384,299200.0
2010-10-21 11:45:00,45.98,46.02,45.96,46.0,157600.0,31.9384,31.9662,31.9245,31.9523,157600.0
2010-10-21 11:50:00,46.01,46.02,45.98,46.0,88300.0,31.9593,31.9662,31.9384,31.9523,88300.0
2010-10-21 11:55:00,45.99,46.09,45.99,46.07,68400.0,31.9454,32.0148,31.9454,32.0009,68400.0
2010-10-21 12:00:00,46.08,46.1,46.06,46.07,25500.0,32.0079,32.0218,31.994,32.0009,25500.0
2010-10-21 12:05:00,46.07,46.09,46.03,46.05,41300.0,32.0009,32.0148,31.9732,31.987,41300.0
2010-10-21 12:10:00,46.05,46.05,46.0,46.01,180300.0,31.987,31.987,31.9523,31.9593,180300.0
2010-10-21 12:15:00,46.02,46.04,45.97,46.03,205100.0,31.9662,31.9801,31.9315,31.9732,205100.0
2010-10-21 12:20:00,46.03,46.05,46.02,46.05,42600.0,31.9732,31.987,31.9662,31.987,42600.0
2010-10-21 12:25:00,46.05,46.05,46.01,46.04,87100.0,31.987,31.987,31.9593,31.9801,87100.0
2010-10-21 12:30:00,46.04,46.04,45.97,45.97,148100.0,31.9801,31.9801,31.9315,31.9315,148100.0
2010-10-21 12:35:00,45.97,45.97,45.86,45.88,117800.0,31.9315,31.9315,31.8551,31.869,117800.0
2010-10-21 12:40:00,45.88,45.91,45.86,45.87,54600.0,31.869,31.8898,31.8551,31.862,54600.0
2010-10-21 12:45:00,45.87,45.88,45.82,45.88,84600.0,31.862,31.869,31.8273,31.869,84600.0
2010-10-21 12:50:00,45.87,45.88,45.83,45.85,99200.0,31.862,31.869,31.8342,31.8481,99200.0
2010-10-21 12:55:00,45.84,45.87,45.84,45.86,72600.0,31.8412,31.862,31.8412,31.8551,72600.0
2010-10-21 13:00:00,45.87,45.96,45.87,45.96,59100.0,31.862,31.9245,31.862,31.9245,59100.0
2010-10-21 13:05:00,45.97,45.97,45.91,45.93,31600.0,31.9315,31.9315,31.8898,31.9037,31600.0
2010-10-21 13:10:00,45.93,45.98,45.93,45.97,60800.0,31.9037,31.9384,31.9037,31.9315,60800.0
2010-10-21 13:15:00,45.97,45.97,45.93,45.96,41400.0,31.9315,31.9315,31.9037,31.9245,41400.0
2010-10-21 13:20:00,45.96,45.96,45.92,45.93,28200.0,31.9245,31.9245,31.8967,31.9037,28200.0
2010-10-21 13:25:00,45.93,45.95,45.92,45.94,15000.0,31.9037,31.9176,31.8967,31.9106,15000.0
2010-10-21 13:30:00,45.93,45.94,45.85,45.87,80900.0,31.9037,31.9106,31.8481,31.862,80900.0
2010-10-21 13:35:00,45.87,45.91,45.87,45.88,29000.0,31.862,31.8898,31.862,31.869,29000.0
2010-10-21 13:40:00,45.88,45.91,45.84,45.86,41100.0,31.869,31.8898,31.8412,31.8551,41100.0
2010-10-21 13:45:00,45.85,45.85,45.72,45.72,296200.0,31.8481,31.8481,31.7578,31.7578,296200.0
2010-10-21 13:50:00,45.72,45.73,45.68,45.69,424100.0,31.7578,31.7648,31.73,31.737,424100.0
2010-10-21 13:55:00,45.68,45.68,45.56,45.58,246000.0,31.73,31.73,31.6467,31.6606,246000.0
2010-10-21 14:00:00,45.58,45.6,45.52,45.6,391600.0,31.6606,31.6745,31.6189,31.6745,391600.0
2010-10-21 14:05:00,45.59,45.6,45.57,45.59,145600.0,31.6675,31.6745,31.6536,31.6675,145600.0
2010-10-21 14:10:00,45.59,45.66,45.59,45.65,195000.0,31.6675,31.7161,31.6675,31.7092,195000.0
2010-10-21 14:15:00,45.65,45.71,45.62,45.69,72000.0,31.7092,31.7509,31.6884,31.737,72000.0
2010-10-21 14:20:00,45.71,45.71,45.67,45.7,168300.0,31.7509,31.7509,31.7231,31.7439,168300.0
2010-10-21 14:25:00,45.7,45.8,45.7,45.78,134700.0,31.7439,31.8134,31.7439,31.7995,134700.0
2010-10-21 14:30:00,45.77,45.83,45.77,45.79,69500.0,31.7926,31.8342,31.7926,31.8064,69500.0
2010-10-21 14:35:00,45.78,45.83,45.77,45.81,57000.0,31.7995,31.8342,31.7926,31.8203,57000.0
2010-10-21 14:40:00,45.81,45.87,45.81,45.86,58600.0,31.8203,31.862,31.8203,31.8551,58600.0
2010-10-21 14:45:00,45.87,45.88,45.84,45.84,23300.0,31.862,31.869,31.8412,31.8412,23300.0
2010-10-21 14:50:00,45.84,45.91,45.83,45.89,85000.0,31.8412,31.8898,31.8342,31.8759,85000.0
2010-10-21 14:55:00,45.9,45.93,45.87,45.91,65200.0,31.8829,31.9037,31.862,31.8898,65200.0
2010-10-21 15:00:00,45.91,45.95,45.91,45.94,66400.0,31.8898,31.9176,31.8898,31.9106,66400.0
2010-10-21 15:05:00,45.93,45.93,45.88,45.88,65400.0,31.9037,31.9037,31.869,31.869,65400.0
2010-10-21 15:10:00,45.88,45.91,45.86,45.91,58900.0,31.869,31.8898,31.8551,31.8898,58900.0
2010-10-21 15:15:00,45.91,46.0,45.9,45.97,138600.0,31.8898,31.9523,31.8829,31.9315,138600.0
2010-10-21 15:20:00,45.97,45.98,45.95,45.98,127400.0,31.9315,31.9384,31.9176,31.9384,127400.0
2010-10-21 15:25:00,45.98,46.03,45.98,46.01,279200.0,31.9384,31.9732,31.9384,31.9593,279200.0
2010-10-21 15:30:00,46.02,46.05,45.92,45.93,193200.0,31.9662,31.987,31.8967,31.9037,193200.0
2010-10-21 15:35:00,45.93,45.97,45.92,45.94,183300.0,31.9037,31.9315,31.8967,31.9106,183300.0
2010-10-21 15:40:00,45.95,45.97,45.93,45.97,93900.0,31.9176,31.9315,31.9037,31.9315,93900.0
2010-10-21 15:45:00,45.97,45.99,45.91,45.96,394700.0,31.9315,31.9454,31.8898,31.9245,394700.0
2010-10-21 15:50:00,45.97,46.1,45.94,46.1,1028900.0,31.9315,32.0218,31.9106,32.0218,1028900.0
2010-10-21 15:55:00,46.1,46.16,46.08,46.13,970600.0,32.0218,32.0635,32.0079,32.0426,970600.0
2010-10-22 09:30:00,45.95,45.97,45.82,45.87,332700.0,31.9176,31.9315,31.8273,31.862,332700.0
2010-10-22 09:35:00,45.88,45.98,45.86,45.95,172300.0,31.869,31.9384,31.8551,31.9176,172300.0
2010-10-22 09:40:00,45.95,46.01,45.91,45.96,169500.0,31.9176,31.9593,31.8898,31.9245,169500.0
2010-10-22 09:45:00,45.97,45.99,45.9,45.9,158000.0,31.9315,31.9454,31.8829,31.8829,158000.0
2010-10-22 09:50:00,45.9,45.9,45.86,45.86,204400.0,31.8829,31.8829,31.8551,31.8551,204400.0
2010-10-22 09:55:00,45.86,45.87,45.8,45.81,96300.0,31.8551,31.862,31.8134,31.8203,96300.0
2010-10-22 10:00:00,45.8,45.85,45.77,45.85,136700.0,31.8134,31.8481,31.7926,31.8481,136700.0
2010-10-22 10:05:00,45.85,45.9,45.85,45.86,29300.0,31.8481,31.8829,31.8481,31.8551,29300.0
2010-10-22 10:10:00,45.86,45.88,45.82,45.88,62300.0,31.8551,31.869,31.8273,31.869,62300.0
2010-10-22 10:15:00,45.88,45.9,45.86,45.87,88600.0,31.869,31.8829,31.8551,31.862,88600.0
2010-10-22 10:20:00,45.88,45.88,45.79,45.8,124000.0,31.869,31.869,31.8064,31.8134,124000.0
2010-10-22 10:25:00,45.8,45.86,45.79,45.85,140600.0,31.8134,31.8551,31.8064,31.8481,140600.0
2010-10-22 10:30:00,45.85,45.86,45.83,45.85,112000.0,31.8481,31.8551,31.8342,31.8481,112000.0
2010-10-22 10:35:00,45.85,45.85,45.79,45.8,54400.0,31.8481,31.8481,31.8064,31.8134,54400.0
2010-10-22 10:40:00,45.8,45.81,45.79,45.8,122100.0,31.8134,31.8203,31.8064,31.8134,122100.0
2010-10-22 10:45:00,45.8,45.84,45.79,45.84,129600.0,31.8134,31.8412,31.8064,31.8412,129600.0
2010-10-22 10:50:00,45.84,45.86,45.83,45.86,198400.0,31.8412,31.8551,31.8342,31.8551,198400.0
2010-10-22 10:55:00,45.86,45.86,45.83,45.84,33700.0,31.8551,31.8551,31.8342,31.8412,33700.0
2010-10-22 11:00:00,45.83,45.86,45.82,45.86,163600.0,31.8342,31.8551,31.8273,31.8551,163600.0
2010-10-22 11:05:00,45.85,45.86,45.82,45.83,177600.0,31.8481,31.8551,31.8273,31.8342,177600.0
2010-10-22 11:10:00,45.84,45.86,45.83,45.83,122000.0,31.8412,31.8551,31.8342,31.8342,122000.0
2010-10-22 11:15:00,45.83,45.84,45.83,45.83,74300.0,31.8342,31.8412,31.8342,31.8342,74300.0
2010-10-22 11:20:00,45.84,45.85,45.79,45.82,289800.0,31.8412,31.8481,31.8064,31.8273,289800.0
2010-10-22 11:25:00,45.81,45.82,45.8,45.81,31800.0,31.8203,31.8273,31.8134,31.8203,31800.0
2010-10-22 11:30:00,45.81,45.85,45.81,45.85,52100.0,31.8203,31.8481,31.8203,31.8481,52100.0
2010-10-22 11:35:00,45.84,45.87,45.83,45.86,60300.0,31.8412,31.862,31.8342,31.8551,60300.0
2010-10-22 11:40:00,45.87,45.87,45.86,45.86,15600.0,31.862,31.862,31.8551,31.8551,15600.0
2010-10-22 11:45:00,45.86,45.87,45.81,45.83,48100.0,31.8551,31.862,31.8203,31.8342,48100.0
2010-10-22 11:50:00,45.82,45.82,45.8,45.81,29600.0,31.8273,31.8273,31.8134,31.8203,29600.0
2010-10-22 11:55:00,45.81,45.83,45.78,45.79,39100.0,31.8203,31.8342,31.7995,31.8064,39100.0
2010-10-22 12:00:00,45.79,45.8,45.78,45.79,21000.0,31.8064,31.8134,31.7995,31.8064,21000.0
2010-10-22 12:05:00,45.79,45.84,45.78,45.84,43100.0,31.8064,31.8412,31.7995,31.8412,43100.0
2010-10-22 12:10:00,45.84,45.84,45.82,45.82,13800.0,31.8412,31.8412,31.8273,31.8273,13800.0
2010-10-22 12:15:00,45.82,45.84,45.82,45.83,6200.0,31.8273,31.8412,31.8273,31.8342,6200.0
2010-10-22 12:20:00,45.84,45.85,45.84,45.84,20400.0,31.8412,31.8481,31.8412,31.8412,20400.0
2010-10-22 12:25:00,45.85,45.92,45.85,45.91,52500.0,31.8481,31.8967,31.8481,31.8898,52500.0
2010-10-22 12:30:00,45.92,45.93,45.91,45.93,52400.0,31.8967,31.9037,31.8898,31.9037,52400.0
2010-10-22 12:35:00,45.93,45.93,45.9,45.9,44100.0,31.9037,31.9037,31.8829,31.8829,44100.0
2010-10-22 12:40:00,45.89,45.89,45.87,45.87,17400.0,31.8759,31.8759,31.862,31.862,17400.0
2010-10-22 12:45:00,45.87,45.89,45.86,45.88,36300.0,31.862,31.8759,31.8551,31.869,36300.0
2010-10-22 12:50:00,45.88,45.89,45.85,45.85,16500.0,31.869,31.8759,31.8481,31.8481,16500.0
2010-10-22 12:55:00,45.85,45.87,45.83,45.87,97100.0,31.8481,31.862,31.8342,31.862,97100.0
2010-10-22 13:00:00,45.87,45.87,45.84,45.85,26300.0,31.862,31.862,31.8412,31.8481,26300.0
2010-10-22 13:05:00,45.85,45.85,45.83,45.85,27600.0,31.8481,31.8481,31.8342,31.8481,27600.0
2010-10-22 13:10:00,45.85,45.86,45.84,45.85,19800.0,31.8481,31.8551,31.8412,31.8481,19800.0
2010-10-22 13:15:00,45.84,45.87,45.83,45.83,81900.0,31.8412,31.862,31.8342,31.8342,81900.0
2010-10-22 13:20:00,45.83,45.83,45.79,45.8,92100.0,31.8342,31.8342,31.8064,31.8134,92100.0
2010-10-22 13:25:00,45.8,45.83,45.79,45.79,97800.0,31.8134,31.8342,31.8064,31.8064,97800.0
2010-10-22 13:30:00,45.79,45.79,45.74,45.75,420700.0,31.8064,31.8064,31.7717,31.7787,420700.0
2010-10-22 13:35:00,45.75,45.75,45.73,45.74,40000.0,31.7787,31.7787,31.7648,31.7717,40000.0
2010-10-22 13:40:00,45.73,45.74,45.71,45.72,360600.0,31.7648,31.7717,31.7509,31.7578,360600.0
2010-10-22 13:45:00,45.72,45.72,45.69,45.69,166300.0,31.7578,31.7578,31.737,31.737,166300.0
2010-10-22 13:50:00,45.69,45.69,45.63,45.63,185100.0,31.737,31.737,31.6953,31.6953,185100.0
2010-10-22 13:55:00,45.63,45.64,45.58,45.58,232400.0,31.6953,31.7023,31.6606,31.6606,232400.0
2010-10-22 14:00:00,45.58,45.6,45.54,45.56,320600.0,31.6606,31.6745,31.6328,31.6467,320600.0
2010-10-22 14:05:00,45.55,45.63,45.54,45.63,294800.0,31.6397,31.6953,31.6328,31.6953,294800.0
2010-10-22 14:10:00,45.63,45.63,45.6,45.6,88600.0,31.6953,31.6953,31.6745,31.6745,88600.0
2010-10-22 14:15:00,45.6,45.65,45.59,45.65,126100.0,31.6745,31.7092,31.6675,31.7092,126100.0
2010-10-22 14:20:00,45.65,45.68,45.65,45.67,34000.0,31.7092,31.73,31.7092,31.7231,34000.0
2010-10-22 14:25:00,45.67,45.69,45.67,45.69,37100.0,31.7231,31.737,31.7231,31.737,37100.0
2010-10-22 14:30:00,45.68,45.69,45.62,45.63,177400.0,31.73,31.737,31.6884,31.6953,177400.0
2010-10-22 14:35:00,45.62,45.64,45.6,45.63,136100.0,31.6884,31.7023,31.6745,31.6953,136100.0
2010-10-22 14:40:00,45.62,45.62,45.56,45.57,248200.0,31.6884,31.6884,31.6467,31.6536,248200.0
2010-10-22 14:45:00,45.57,45.6,45.56,45.57,166700.0,31.6536,31.6745,31.6467,31.6536,166700.0
2010-10-22 14:50:00,45.58,45.62,45.57,45.6,209900.0,31.6606,31.6884,31.6536,31.6745,209900.0
2010-10-22 14:55:00,45.6,45.61,45.57,45.58,117900.0,31.6745,31.6814,31.6536,31.6606,117900.0
2010-10-22 15:00:00,45.58,45.61,45.57,45.61,126700.0,31.6606,31.6814,31.6536,31.6814,126700.0
2010-10-22 15:05:00,45.61,45.63,45.58,45.62,180900.0,31.6814,31.6953,31.6606,31.6884,180900.0
2010-10-22 15:10:00,45.62,45.65,45.56,45.56,233600.0,31.6884,31.7092,31.6467,31.6467,233600.0
2010-10-22 15:15:00,45.56,45.57,45.56,45.57,50900.0,31.6467,31.6536,31.6467,31.6536,50900.0
2010-10-22 15:20:00,45.56,45.59,45.55,45.59,167300.0,31.6467,31.6675,31.6397,31.6675,167300.0
2010-10-22 15:25:00,45.59,45.61,45.58,45.61,74200.0,31.6675,31.6814,31.6606,31.6814,74200.0
2010-10-22 15:30:00,45.61,45.62,45.6,45.62,104200.0,31.6814,31.6884,31.6745,31.6884,104200.0
2010-10-22 15:35:00,45.62,45.66,45.6,45.6,239200.0,31.6884,31.7161,31.6745,31.6745,239200.0
2010-10-22 15:40:00,45.61,45.63,45.6,45.62,142000.0,31.6814,31.6953,31.6745,31.6884,142000.0
2010-10-22 15:45:00,45.63,45.65,45.59,45.61,597600.0,31.6953,31.7092,31.6675,31.6814,597600.0
2010-10-22 15:50:00,45.6,45.68,45.6,45.68,401400.0,31.6745,31.73,31.6745,31.73,401400.0
2010-10-22 15:55:00,45.68,45.72,45.64,45.65,1416800.0,31.73,31.7578,31.7023,31.7092,1416800.0
2010-10-25 09:30:00,46.17,46.23,46.15,46.22,263000.0,32.0704,32.1121,32.0565,32.1051,263000.0
2010-10-25 09:35:00,46.22,46.33,46.22,46.32,706800.0,32.1051,32.1815,32.1051,32.1746,706800.0
2010-10-25 09:40:00,46.32,46.38,46.32,46.37,668700.0,32.1746,32.2163,32.1746,32.2093,668700.0
2010-10-25 09:45:00,46.37,46.41,46.35,46.4,587200.0,32.2093,32.2371,32.1954,32.2302,587200.0
2010-10-25 09:50:00,46.4,46.44,46.38,46.44,307800.0,32.2302,32.258,32.2163,32.258,307800.0
2010-10-25 09:55:00,46.44,46.47,46.4,46.46,697700.0,32.258,32.2788,32.2302,32.2718,697700.0
2010-10-25 10:00:00,46.46,46.56,46.44,46.47,1184400.0,32.2718,32.3413,32.258,32.2788,1184400.0
2010-10-25 10:05:00,46.47,46.51,46.47,46.48,222500.0,32.2788,32.3066,32.2788,32.2857,222500.0
2010-10-25 10:10:00,46.47,46.51,46.46,46.47,200000.0,32.2788,32.3066,32.2718,32.2788,200000.0
2010-10-25 10:15:00,46.48,46.52,46.48,46.51,114200.0,32.2857,32.3135,32.2857,32.3066,114200.0
2010-10-25 10:20:00,46.51,46.51,46.47,46.47,84500.0,32.3066,32.3066,32.2788,32.2788,84500.0
2010-10-25 10:25:00,46.48,46.5,46.45,46.45,89700.0,32.2857,32.2996,32.2649,32.2649,89700.0
2010-10-25 10:30:00,46.45,46.46,46.38,46.4,195200.0,32.2649,32.2718,32.2163,32.2302,195200.0
2010-10-25 10:35:00,46.4,46.43,46.35,46.43,107100.0,32.2302,32.251,32.1954,32.251,107100.0
2010-10-25 10:40:00,46.42,46.44,46.29,46.35,223900.0,32.2441,32.258,32.1538,32.1954,223900.0
2010-10-25 10:45:00,46.35,46.38,46.34,46.37,63500.0,32.1954,32.2163,32.1885,32.2093,63500.0
2010-10-25 10:50:00,46.38,46.38,46.32,46.34,51500.0,32.2163,32.2163,32.1746,32.1885,51500.0
2010-10-25 10:55:00,46.35,46.38,46.34,46.36,82200.0,32.1954,32.2163,32.1885,32.2024,82200.0
2010-10-25 11:00:00,46.35,46.35,46.3,46.3,83800.0,32.1954,32.1954,32.1607,32.1607,83800.0
2010-10-25 11:05:00,46.3,46.35,46.28,46.35,96000.0,32.1607,32.1954,32.1468,32.1954,96000.0
2010-10-25 11:10:00,46.35,46.37,46.33,46.36,41600.0,32.1954,32.2093,32.1815,32.2024,41600.0
2010-10-25 11:15:00,46.36,46.41,46.32,46.4,171500.0,32.2024,32.2371,32.1746,32.2302,171500.0
2010-10-25 11:20:00,46.41,46.44,46.4,46.43,64500.0,32.2371,32.258,32.2302,32.251,64500.0
2010-10-25 11:25:00,46.42,46.44,46.42,46.44,36900.0,32.2441,32.258,32.2441,32.258,36900.0
2010-10-25 11:30:00,46.43,46.47,46.43,46.46,52800.0,32.251,32.2788,32.251,32.2718,52800.0
2010-10-25 11:35:00,46.45,46.45,46.42,46.43,63400.0,32.2649,32.2649,32.2441,32.251,63400.0
2010-10-25 11:40:00,46.43,46.44,46.41,46.42,32500.0,32.251,32.258,32.2371,32.2441,32500.0
2010-10-25 11:45:00,46.41,46.43,46.41,46.43,35500.0,32.2371,32.251,32.2371,32.251,35500.0
2010-10-25 11:50:00,46.43,46.44,46.38,46.38,96200.0,32.251,32.258,32.2163,32.2163,96200.0
2010-10-25 11:55:00,46.38,46.41,46.38,46.4,60100.0,32.2163,32.2371,32.2163,32.2302,60100.0
2010-10-25 12:00:00,46.39,46.4,46.37,46.38,31600.0,32.2232,32.2302,32.2093,32.2163,31600.0
2010-10-25 12:05:00,46.37,46.38,46.33,46.37,107800.0,32.2093,32.2163,32.1815,32.2093,107800.0
2010-10-25 12:10:00,46.37,46.39,46.36,46.39,29400.0,32.2093,32.2232,32.2024,32.2232,29400.0
2010-10-25 12:15:00,46.39,46.39,46.34,46.34,36000.0,32.2232,32.2232,32.1885,32.1885,36000.0
2010-10-25 12:20:00,46.34,46.34,46.27,46.28,53800.0,32.1885,32.1885,32.1399,32.1468,53800.0
2010-10-25 12:25:00,46.28,46.3,46.27,46.29,34100.0,32.1468,32.1607,32.1399,32.1538,34100.0
2010-10-25 12:30:00,46.3,46.3,46.27,46.28,24400.0,32.1607,32.1607,32.1399,32.1468,24400.0
2010-10-25 12:35:00,46.28,46.31,46.27,46.31,27900.0,32.1468,32.1676,32.1399,32.1676,27900.0
2010-10-25 12:40:00,46.31,46.33,46.31,46.32,52900.0,32.1676,32.1815,32.1676,32.1746,52900.0
2010-10-25 12:45:00,46.32,46.32,46.31,46.32,52900.0,32.1746,32.1746,32.1676,32.1746,52900.0
2010-10-25 12:50:00,46.31,46.33,46.31,46.33,21700.0,32.1676,32.1815,32.1676,32.1815,21700.0
2010-10-25 12:55:00,46.33,46.37,46.32,46.32,56300.0,32.1815,32.2093,32.1746,32.1746,56300.0
2010-10-25 13:00:00,46.32,46.36,46.31,46.36,28600.0,32.1746,32.2024,32.1676,32.2024,28600.0
2010-10-25 13:05:00,46.36,46.37,46.34,46.36,32300.0,32.2024,32.2093,32.1885,32.2024,32300.0
2010-10-25 13:10:00,46.36,46.36,46.35,46.35,19900.0,32.2024,32.2024,32.1954,32.1954,19900.0
2010-10-25 13:15:00,46.36,46.39,46.35,46.37,63700.0,32.2024,32.2232,32.1954,32.2093,63700.0
2010-10-25 13:20:00,46.37,46.41,46.37,46.39,44000.0,32.2093,32.2371,32.2093,32.2232,44000.0
2010-10-25 13:25:00,46.39,46.41,46.38,46.39,38200.0,32.2232,32.2371,32.2163,32.2232,38200.0
2010-10-25 13:30:00,46.4,46.4,46.36,46.36,81500.0,32.2302,32.2302,32.2024,32.2024,81500.0
2010-10-25 13:35:00,46.35,46.37,46.35,46.36,30500.0,32.1954,32.2093,32.1954,32.2024,30500.0
2010-10-25 13:40:00,46.36,46.37,46.36,46.37,18700.0,32.2024,32.2093,32.2024,32.2093,18700.0
2010-10-25 13:45:00,46.36,46.39,46.36,46.39,23800.0,32.2024,32.2232,32.2024,32.2232,23800.0
2010-10-25 13:50:00,46.39,46.39,46.37,46.38,17700.0,32.2232,32.2232,32.2093,32.2163,17700.0
2010-10-25 13:55:00,46.38,46.38,46.35,46.37,29400.0,32.2163,32.2163,32.1954,32.2093,29400.0
2010-10-25 14:00:00,46.37,46.37,46.36,46.37,7500.0,32.2093,32.2093,32.2024,32.2093,7500.0
2010-10-25 14:05:00,46.37,46.4,46.36,46.4,48600.0,32.2093,32.2302,32.2024,32.2302,48600.0
2010-10-25 14:10:00,46.4,46.41,46.39,46.4,48100.0,32.2302,32.2371,32.2232,32.2302,48100.0
2010-10-25 14:15:00,46.39,46.41,46.39,46.4,75300.0,32.2232,32.2371,32.2232,32.2302,75300.0
2010-10-25 14:20:00,46.4,46.42,46.4,46.41,45400.0,32.2302,32.2441,32.2302,32.2371,45400.0
2010-10-25 14:25:00,46.42,46.42,46.41,46.41,28400.0,32.2441,32.2441,32.2371,32.2371,28400.0
2010-10-25 14:30:00,46.41,46.42,46.39,46.4,46500.0,32.2371,32.2441,32.2232,32.2302,46500.0
2010-10-25 14:35:00,46.4,46.4,46.32,46.36,84100.0,32.2302,32.2302,32.1746,32.2024,84100.0
2010-10-25 14:40:00,46.36,46.36,46.32,46.33,31400.0,32.2024,32.2024,32.1746,32.1815,31400.0
2010-10-25 14:45:00,46.34,46.35,46.32,46.34,58200.0,32.1885,32.1954,32.1746,32.1885,58200.0
2010-10-25 14:50:00,46.34,46.38,46.34,46.38,49400.0,32.1885,32.2163,32.1885,32.2163,49400.0
2010-10-25 14:55:00,46.38,46.4,46.37,46.39,67000.0,32.2163,32.2302,32.2093,32.2232,67000.0
2010-10-25 15:00:00,46.39,46.43,46.38,46.39,103900.0,32.2232,32.251,32.2163,32.2232,103900.0
2010-10-25 15:05:00,46.38,46.4,46.38,46.4,45500.0,32.2163,32.2302,32.2163,32.2302,45500.0
2010-10-25 15:10:00,46.4,46.4,46.39,46.4,21500.0,32.2302,32.2302,32.2232,32.2302,21500.0
2010-10-25 15:15:00,46.4,46.4,46.39,46.39,58400.0,32.2302,32.2302,32.2232,32.2232,58400.0
2010-10-25 15:20:00,46.4,46.42,46.37,46.42,105800.0,32.2302,32.2441,32.2093,32.2441,105800.0
2010-10-25 15:25:00,46.41,46.43,46.41,46.41,128000.0,32.2371,32.251,32.2371,32.2371,128000.0
2010-10-25 15:30:00,46.41,46.42,46.36,46.37,132000.0,32.2371,32.2441,32.2024,32.2093,132000.0
2010-10-25 15:35:00,46.37,46.37,46.28,46.29,186200.0,32.2093,32.2093,32.1468,32.1538,186200.0
2010-10-25 15:40:00,46.28,46.33,46.27,46.33,195700.0,32.1468,32.1815,32.1399,32.1815,195700.0
2010-10-25 15:45:00,46.32,46.33,46.23,46.26,390500.0,32.1746,32.1815,32.1121,32.1329,390500.0
2010-10-25 15:50:00,46.25,46.26,46.2,46.24,290000.0,32.126,32.1329,32.0912,32.119,290000.0
2010-10-25 15:55:00,46.24,46.24,46.17,46.23,996100.0,32.119,32.119,32.0704,32.1121,996100.0
2010-10-26 09:30:00,46.08,46.1,45.86,45.91,701500.0,32.0079,32.0218,31.8551,31.8898,701500.0
2010-10-26 09:35:00,45.91,45.92,45.76,45.82,524800.0,31.8898,31.8967,31.7856,31.8273,524800.0
2010-10-26 09:40:00,45.82,45.85,45.77,45.78,276500.0,31.8273,31.8481,31.7926,31.7995,276500.0
2010-10-26 09:45:00,45.78,45.88,45.78,45.88,427200.0,31.7995,31.869,31.7995,31.869,427200.0
2010-10-26 09:50:00,45.87,45.89,45.83,45.83,138900.0,31.862,31.8759,31.8342,31.8342,138900.0
2010-10-26 09:55:00,45.83,45.86,45.81,45.84,177900.0,31.8342,31.8551,31.8203,31.8412,177900.0
2010-10-26 10:00:00,45.85,45.94,45.84,45.9,288300.0,31.8481,31.9106,31.8412,31.8829,288300.0
2010-10-26 10:05:00,45.9,45.92,45.84,45.88,191500.0,31.8829,31.8967,31.8412,31.869,191500.0
2010-10-26 10:10:00,45.88,45.91,45.87,45.91,152200.0,31.869,31.8898,31.862,31.8898,152200.0
2010-10-26 10:15:00,45.91,46.02,45.91,46.01,106200.0,31.8898,31.9662,31.8898,31.9593,106200.0
2010-10-26 10:20:00,46.02,46.06,46.01,46.05,99400.0,31.9662,31.994,31.9593,31.987,99400.0
2010-10-26 10:25:00,46.05,46.07,46.0,46.01,63500.0,31.987,32.0009,31.9523,31.9593,63500.0
2010-10-26 10:30:00,46.01,46.04,46.01,46.02,67800.0,31.9593,31.9801,31.9593,31.9662,67800.0
2010-10-26 10:35:00,46.02,46.03,45.97,45.98,41700.0,31.9662,31.9732,31.9315,31.9384,41700.0
2010-10-26 10:40:00,45.98,45.99,45.94,45.97,53100.0,31.9384,31.9454,31.9106,31.9315,53100.0
2010-10-26 10:45:00,45.98,46.01,45.96,46.0,38100.0,31.9384,31.9593,31.9245,31.9523,38100.0
2010-10-26 10:50:00,45.99,46.03,45.98,46.01,50100.0,31.9454,31.9732,31.9384,31.9593,50100.0
2010-10-26 10:55:00,46.01,46.07,46.0,46.07,69700.0,31.9593,32.0009,31.9523,32.0009,69700.0
2010-10-26 11:00:00,46.07,46.12,46.01,46.02,75900.0,32.0009,32.0357,31.9593,31.9662,75900.0
2010-10-26 11:05:00,46.02,46.04,45.94,45.97,63800.0,31.9662,31.9801,31.9106,31.9315,63800.0
2010-10-26 11:10:00,45.96,45.98,45.93,45.98,35900.0,31.9245,31.9384,31.9037,31.9384,35900.0
2010-10-26 11:15:00,45.99,46.04,45.98,46.02,51800.0,31.9454,31.9801,31.9384,31.9662,51800.0
2010-10-26 11:20:00,46.03,46.13,46.03,46.12,80100.0,31.9732,32.0426,31.9732,32.0357,80100.0
2010-10-26 11:25:00,46.12,46.12,46.08,46.09,37200.0,32.0357,32.0357,32.0079,32.0148,37200.0
2010-10-26 11:30:00,46.08,46.09,46.06,46.07,87600.0,32.0079,32.0148,31.994,32.0009,87600.0
2010-10-26 11:35:00,46.07,46.11,46.07,46.1,62200.0,32.0009,32.0287,32.0009,32.0218,62200.0
2010-10-26 11:40:00,46.1,46.1,46.06,46.07,77200.0,32.0218,32.0218,31.994,32.0009,77200.0
2010-10-26 11:45:00,46.08,46.13,46.08,46.1,101000.0,32.0079,32.0426,32.0079,32.0218,101000.0
2010-10-26 11:50:00,46.11,46.15,46.1,46.14,167700.0,32.0287,32.0565,32.0218,32.0496,167700.0
2010-10-26 11:55:00,46.15,46.17,46.13,46.17,73900.0,32.0565,32.0704,32.0426,32.0704,73900.0
2010-10-26 12:00:00,46.17,46.21,46.17,46.18,86800.0,32.0704,32.0982,32.0704,32.0773,86800.0
2010-10-26 12:05:00,46.18,46.2,46.15,46.2,326400.0,32.0773,32.0912,32.0565,32.0912,326400.0
2010-10-26 12:10:00,46.2,46.27,46.2,46.26,216000.0,32.0912,32.1399,32.0912,32.1329,216000.0
2010-10-26 12:15:00,46.26,46.27,46.24,46.24,105900.0,32.1329,32.1399,32.119,32.119,105900.0
2010-10-26 12:20:00,46.24,46.26,46.24,46.24,113000.0,32.119,32.1329,32.119,32.119,113000.0
2010-10-26 12:25:00,46.25,46.25,46.22,46.22,148700.0,32.126,32.126,32.1051,32.1051,148700.0
2010-10-26 12:30:00,46.22,46.24,46.21,46.22,119400.0,32.1051,32.119,32.0982,32.1051,119400.0
2010-10-26 12:35:00,46.22,46.26,46.22,46.23,170800.0,32.1051,32.1329,32.1051,32.1121,170800.0
2010-10-26 12:40:00,46.23,46.25,46.21,46.22,37400.0,32.1121,32.126,32.0982,32.1051,37400.0
2010-10-26 12:45:00,46.23,46.24,46.22,46.23,307600.0,32.1121,32.119,32.1051,32.1121,307600.0
2010-10-26 12:50:00,46.23,46.24,46.2,46.21,95100.0,32.1121,32.119,32.0912,32.0982,95100.0
2010-10-26 12:55:00,46.2,46.24,46.2,46.21,206400.0,32.0912,32.119,32.0912,32.0982,206400.0
2010-10-26 13:00:00,46.21,46.23,46.21,46.22,51800.0,32.0982,32.1121,32.0982,32.1051,51800.0
2010-10-26 13:05:00,46.23,46.26,46.22,46.26,34000.0,32.1121,32.1329,32.1051,32.1329,34000.0
2010-10-26 13:10:00,46.26,46.29,46.26,46.27,63000.0,32.1329,32.1538,32.1329,32.1399,63000.0
2010-10-26 13:15:00,46.28,46.3,46.26,46.28,63300.0,32.1468,32.1607,32.1329,32.1468,63300.0
2010-10-26 13:20:00,46.28,46.28,46.27,46.27,32200.0,32.1468,32.1468,32.1399,32.1399,32200.0
2010-10-26 13:25:00,46.27,46.28,46.16,46.17,387200.0,32.1399,32.1468,32.0635,32.0704,387200.0
2010-10-26 13:30:00,46.17,46.18,46.1,46.1,419500.0,32.0704,32.0773,32.0218,32.0218,419500.0
2010-10-26 13:35:00,46.1,46.14,46.07,46.12,403100.0,32.0218,32.0496,32.0009,32.0357,403100.0
2010-10-26 13:40:00,46.12,46.17,46.11,46.17,183900.0,32.0357,32.0704,32.0287,32.0704,183900.0
2010-10-26 13:45:00,46.17,46.17,46.16,46.16,32800.0,32.0704,32.0704,32.0635,32.0635,32800.0
2010-10-26 13:50:00,46.17,46.17,46.11,46.11,235400.0,32.0704,32.0704,32.0287,32.0287,235400.0
2010-10-26 13:55:00,46.12,46.13,46.09,46.1,67100.0,32.0357,32.0426,32.0148,32.0218,67100.0
2010-10-26 14:00:00,46.1,46.13,46.09,46.1,65100.0,32.0218,32.0426,32.0148,32.0218,65100.0
2010-10-26 14:05:00,46.09,46.1,46.03,46.05,77400.0,32.0148,32.0218,31.9732,31.987,77400.0
2010-10-26 14:10:00,46.05,46.08,46.04,46.08,26500.0,31.987,32.0079,31.9801,32.0079,26500.0
2010-10-26 14:15:00,46.09,46.09,46.07,46.09,37300.0,32.0148,32.0148,32.0009,32.0148,37300.0
2010-10-26 14:20:00,46.1,46.1,46.04,46.06,127100.0,32.0218,32.0218,31.9801,31.994,127100.0
2010-10-26 14:25:00,46.06,46.1,46.06,46.1,86100.0,31.994,32.0218,31.994,32.0218,86100.0
2010-10-26 14:30:00,46.1,46.1,46.05,46.07,85800.0,32.0218,32.0218,31.987,32.0009,85800.0
2010-10-26 14:35:00,46.07,46.12,46.07,46.11,57000.0,32.0009,32.0357,32.0009,32.0287,57000.0
2010-10-26 14:40:00,46.11,46.12,46.09,46.09,38400.0,32.0287,32.0357,32.0148,32.0148,38400.0
2010-10-26 14:45:00,46.09,46.11,46.08,46.11,27100.0,32.0148,32.0287,32.0079,32.0287,27100.0
2010-10-26 14:50:00,46.1,46.13,46.1,46.12,27900.0,32.0218,32.0426,32.0218,32.0357,27900.0
2010-10-26 14:55:00,46.13,46.16,46.11,46.16,161000.0,32.0426,32.0635,32.0287,32.0635,161000.0
2010-10-26 15:00:00,46.16,46.18,46.15,46.18,33600.0,32.0635,32.0773,32.0565,32.0773,33600.0
2010-10-26 15:05:00,46.18,46.23,46.18,46.22,170700.0,32.0773,32.1121,32.0773,32.1051,170700.0
2010-10-26 15:10:00,46.23,46.27,46.21,46.21,251200.0,32.1121,32.1399,32.0982,32.0982,251200.0
2010-10-26 15:15:00,46.21,46.26,46.2,46.26,72300.0,32.0982,32.1329,32.0912,32.1329,72300.0
2010-10-26 15:20:00,46.26,46.28,46.23,46.24,68700.0,32.1329,32.1468,32.1121,32.119,68700.0
2010-10-26 15:25:00,46.24,46.25,46.2,46.21,53300.0,32.119,32.126,32.0912,32.0982,53300.0
2010-10-26 15:30:00,46.2,46.23,46.19,46.23,65400.0,32.0912,32.1121,32.0843,32.1121,65400.0
2010-10-26 15:35:00,46.22,46.23,46.18,46.19,62200.0,32.1051,32.1121,32.0773,32.0843,62200.0
2010-10-26 15:40:00,46.18,46.19,46.15,46.15,89500.0,32.0773,32.0843,32.0565,32.0565,89500.0
2010-10-26 15:45:00,46.15,46.17,46.12,46.15,221100.0,32.0565,32.0704,32.0357,32.0565,221100.0
2010-10-26 15:50:00,46.15,46.15,46.12,46.13,207700.0,32.0565,32.0565,32.0357,32.0426,207700.0
2010-10-26 15:55:00,46.14,46.24,46.14,46.21,922700.0,32.0496,32.119,32.0496,32.0982,922700.0
2010-10-27 09:30:00,44.99,45.02,44.82,45.01,871300.0,31.2508,31.2716,31.1327,31.2646,871300.0
2010-10-27 09:35:00,45.01,45.03,44.98,44.99,340400.0,31.2646,31.2785,31.2438,31.2508,340400.0
2010-10-27 09:40:00,44.99,45.05,44.99,45.0,290300.0,31.2508,31.2924,31.2508,31.2577,290300.0
2010-10-27 09:45:00,45.01,45.01,44.93,45.01,205300.0,31.2646,31.2646,31.2091,31.2646,205300.0
2010-10-27 09:50:00,45.0,45.05,45.0,45.04,440300.0,31.2577,31.2924,31.2577,31.2855,440300.0
2010-10-27 09:55:00,45.03,45.06,45.0,45.03,525400.0,31.2785,31.2994,31.2577,31.2785,525400.0
2010-10-27 10:00:00,45.03,45.13,44.99,45.05,705800.0,31.2785,31.348,31.2508,31.2924,705800.0
2010-10-27 10:05:00,45.06,45.06,44.98,45.04,282600.0,31.2994,31.2994,31.2438,31.2855,282600.0
2010-10-27 10:10:00,45.04,45.11,45.03,45.05,317500.0,31.2855,31.3341,31.2785,31.2924,317500.0
2010-10-27 10:15:00,45.04,45.06,44.92,44.93,568800.0,31.2855,31.2994,31.2021,31.2091,568800.0
2010-10-27 10:20:00,44.92,44.93,44.82,44.83,430800.0,31.2021,31.2091,31.1327,31.1396,430800.0
2010-10-27 10:25:00,44.83,44.87,44.75,44.77,526900.0,31.1396,31.1674,31.084,31.0979,526900.0
2010-10-27 10:30:00,44.77,44.82,44.76,44.79,235900.0,31.0979,31.1327,31.091,31.1118,235900.0
2010-10-27 10:35:00,44.79,44.81,44.78,44.81,227400.0,31.1118,31.1257,31.1049,31.1257,227400.0
2010-10-27 10:40:00,44.82,44.85,44.77,44.81,200500.0,31.1327,31.1535,31.0979,31.1257,200500.0
2010-10-27 10:45:00,44.8,44.83,44.78,44.78,148400.0,31.1188,31.1396,31.1049,31.1049,148400.0
2010-10-27 10:50:00,44.79,44.8,44.69,44.74,204800.0,31.1118,31.1188,31.0424,31.0771,204800.0
2010-10-27 10:55:00,44.75,44.75,44.56,44.56,1340800.0,31.084,31.084,30.9521,30.9521,1340800.0
2010-10-27 11:00:00,44.56,44.57,44.49,44.53,1071200.0,30.9521,30.959,30.9034,30.9312,1071200.0
2010-10-27 11:05:00,44.54,44.54,44.39,44.4,1389000.0,30.9382,30.9382,30.834,30.8409,1389000.0
2010-10-27 11:10:00,44.4,44.42,44.39,44.42,498400.0,30.8409,30.8548,30.834,30.8548,498400.0
2010-10-27 11:15:00,44.41,44.53,44.4,44.53,501200.0,30.8479,30.9312,30.8409,30.9312,501200.0
2010-10-27 11:20:00,44.52,44.59,44.52,44.58,269500.0,30.9243,30.9729,30.9243,30.966,269500.0
2010-10-27 11:25:00,44.57,44.6,44.55,44.58,202400.0,30.959,30.9799,30.9451,30.966,202400.0
2010-10-27 11:30:00,44.58,44.58,44.51,44.56,234400.0,30.966,30.966,30.9173,30.9521,234400.0
2010-10-27 11:35:00,44.56,44.67,44.56,44.66,322900.0,30.9521,31.0285,30.9521,31.0215,322900.0
2010-10-27 11:40:00,44.65,44.7,44.65,44.69,297800.0,31.0146,31.0493,31.0146,31.0424,297800.0
2010-10-27 11:45:00,44.68,44.69,44.65,44.66,132600.0,31.0354,31.0424,31.0146,31.0215,132600.0
2010-10-27 11:50:00,44.66,44.7,44.65,44.65,169000.0,31.0215,31.0493,31.0146,31.0146,169000.0
2010-10-27 11:55:00,44.65,44.66,44.62,44.64,99800.0,31.0146,31.0215,30.9937,31.0076,99800.0
2010-10-27 12:00:00,44.64,44.67,44.63,44.64,164600.0,31.0076,31.0285,31.0007,31.0076,164600.0
2010-10-27 12:05:00,44.64,44.64,44.61,44.63,48000.0,31.0076,31.0076,30.9868,31.0007,48000.0
2010-10-27 12:10:00,44.62,44.65,44.62,44.64,91800.0,30.9937,31.0146,30.9937,31.0076,91800.0
2010-10-27 12:15:00,44.64,44.65,44.59,44.6,73300.0,31.0076,31.0146,30.9729,30.9799,73300.0
2010-10-27 12:20:00,44.6,44.61,44.58,44.6,94800.0,30.9799,30.9868,30.966,30.9799,94800.0
2010-10-27 12:25:00,44.6,44.63,44.59,44.62,119600.0,30.9799,31.0007,30.9729,30.9937,119600.0
2010-10-27 12:30:00,44.62,44.65,44.54,44.57,349800.0,30.9937,31.0146,30.9382,30.959,349800.0
2010-10-27 12:35:00,44.57,44.6,44.54,44.55,91200.0,30.959,30.9799,30.9382,30.9451,91200.0
2010-10-27 12:40:00,44.55,44.57,44.53,44.53,76600.0,30.9451,30.959,30.9312,30.9312,76600.0
2010-10-27 12:45:00,44.54,44.58,44.53,44.58,42300.0,30.9382,30.966,30.9312,30.966,42300.0
2010-10-27 12:50:00,44.58,44.61,44.57,44.6,80100.0,30.966,30.9868,30.959,30.9799,80100.0
2010-10-27 12:55:00,44.6,44.62,44.6,44.61,45800.0,30.9799,30.9937,30.9799,30.9868,45800.0
2010-10-27 13:00:00,44.61,44.64,44.61,44.64,194100.0,30.9868,31.0076,30.9868,31.0076,194100.0
2010-10-27 13:05:00,44.64,44.68,44.64,44.65,283700.0,31.0076,31.0354,31.0076,31.0146,283700.0
2010-10-27 13:10:00,44.64,44.65,44.59,44.6,34800.0,31.0076,31.0146,30.9729,30.9799,34800.0
2010-10-27 13:15:00,44.59,44.6,44.55,44.58,75500.0,30.9729,30.9799,30.9451,30.966,75500.0
2010-10-27 13:20:00,44.58,44.62,44.56,44.62,30200.0,30.966,30.9937,30.9521,30.9937,30200.0
2010-10-27 13:25:00,44.62,44.64,44.59,44.64,178000.0,30.9937,31.0076,30.9729,31.0076,178000.0
2010-10-27 13:30:00,44.64,44.66,44.62,44.63,91900.0,31.0076,31.0215,30.9937,31.0007,91900.0
2010-10-27 13:35:00,44.63,44.65,44.63,44.63,47600.0,31.0007,31.0146,31.0007,31.0007,47600.0
2010-10-27 13:40:00,44.63,44.67,44.61,44.67,56700.0,31.0007,31.0285,30.9868,31.0285,56700.0
2010-10-27 13:45:00,44.67,44.7,44.67,44.7,37000.0,31.0285,31.0493,31.0285,31.0493,37000.0
2010-10-27 13:50:00,44.7,44.7,44.67,44.67,47000.0,31.0493,31.0493,31.0285,31.0285,47000.0
2010-10-27 13:55:00,44.66,44.71,44.66,44.7,112500.0,31.0215,31.0563,31.0215,31.0493,112500.0
2010-10-27 14:00:00,44.7,44.72,44.69,44.72,55900.0,31.0493,31.0632,31.0424,31.0632,55900.0
2010-10-27 14:05:00,44.73,44.78,44.71,44.78,126800.0,31.0702,31.1049,31.0563,31.1049,126800.0
2010-10-27 14:10:00,44.79,44.79,44.77,44.78,47100.0,31.1118,31.1118,31.0979,31.1049,47100.0
2010-10-27 14:15:00,44.78,44.79,44.73,44.73,173900.0,31.1049,31.1118,31.0702,31.0702,173900.0
2010-10-27 14:20:00,44.73,44.74,44.68,44.68,87300.0,31.0702,31.0771,31.0354,31.0354,87300.0
2010-10-27 14:25:00,44.69,44.7,44.68,44.7,30800.0,31.0424,31.0493,31.0354,31.0493,30800.0
2010-10-27 14:30:00,44.7,44.7,44.69,44.7,12500.0,31.0493,31.0493,31.0424,31.0493,12500.0
2010-10-27 14:35:00,44.69,44.75,44.68,44.74,162600.0,31.0424,31.084,31.0354,31.0771,162600.0
2010-10-27 14:40:00,44.74,44.81,44.74,44.79,110100.0,31.0771,31.1257,31.0771,31.1118,110100.0
2010-10-27 14:45:00,44.79,44.82,44.78,44.79,121700.0,31.1118,31.1327,31.1049,31.1118,121700.0
2010-10-27 14:50:00,44.8,44.81,44.78,44.81,121800.0,31.1188,31.1257,31.1049,31.1257,121800.0
2010-10-27 14:55:00,44.81,44.86,44.8,44.81,198000.0,31.1257,31.1605,31.1188,31.1257,198000.0
2010-10-27 15:00:00,44.81,44.83,44.78,44.78,108500.0,31.1257,31.1396,31.1049,31.1049,108500.0
2010-10-27 15:05:00,44.79,44.84,44.78,44.83,132500.0,31.1118,31.1466,31.1049,31.1396,132500.0
2010-10-27 15:10:00,44.84,44.84,44.77,44.77,58800.0,31.1466,31.1466,31.0979,31.0979,58800.0
2010-10-27 15:15:00,44.77,44.81,44.76,44.79,108000.0,31.0979,31.1257,31.091,31.1118,108000.0
2010-10-27 15:20:00,44.8,44.84,44.78,44.84,63500.0,31.1188,31.1466,31.1049,31.1466,63500.0
2010-10-27 15:25:00,44.84,44.88,44.83,44.83,150600.0,31.1466,31.1743,31.1396,31.1396,150600.0
2010-10-27 15:30:00,44.84,44.87,44.83,44.87,86700.0,31.1466,31.1674,31.1396,31.1674,86700.0
2010-10-27 15:35:00,44.87,44.9,44.86,44.88,170000.0,31.1674,31.1882,31.1605,31.1743,170000.0
2010-10-27 15:40:00,44.89,44.91,44.88,44.89,141400.0,31.1813,31.1952,31.1743,31.1813,141400.0
2010-10-27 15:45:00,44.89,44.97,44.89,44.95,672300.0,31.1813,31.2369,31.1813,31.223,672300.0
2010-10-27 15:50:00,44.95,45.11,44.95,45.1,1398700.0,31.223,31.3341,31.223,31.3272,1398700.0
2010-10-27 15:55:00,45.1,45.14,45.07,45.09,2276000.0,31.3272,31.3549,31.3063,31.3202,2276000.0
2010-10-28 09:30:00,45.32,45.44,45.25,45.42,856600.0,31.48,31.5633,31.4314,31.5494,856600.0
2010-10-28 09:35:00,45.42,45.45,45.36,45.45,390700.0,31.5494,31.5703,31.5078,31.5703,390700.0
2010-10-28 09:40:00,45.45,45.45,45.35,45.35,222300.0,31.5703,31.5703,31.5008,31.5008,222300.0
2010-10-28 09:45:00,45.34,45.37,45.3,45.3,137400.0,31.4939,31.5147,31.4661,31.4661,137400.0
2010-10-28 09:50:00,45.3,45.31,45.28,45.31,107000.0,31.4661,31.473,31.4522,31.473,107000.0
2010-10-28 09:55:00,45.31,45.32,45.28,45.29,78100.0,31.473,31.48,31.4522,31.4591,78100.0
2010-10-28 10:00:00,45.28,45.35,45.28,45.31,61000.0,31.4522,31.5008,31.4522,31.473,61000.0
2010-10-28 10:05:00,45.31,45.34,45.26,45.32,105600.0,31.473,31.4939,31.4383,31.48,105600.0
2010-10-28 10:10:00,45.31,45.32,45.25,45.29,54000.0,31.473,31.48,31.4314,31.4591,54000.0
2010-10-28 10:15:00,45.28,45.28,45.18,45.19,91600.0,31.4522,31.4522,31.3827,31.3897,91600.0
2010-10-28 10:20:00,45.19,45.19,45.15,45.18,99400.0,31.3897,31.3897,31.3619,31.3827,99400.0
2010-10-28 10:25:00,45.17,45.17,45.07,45.09,106000.0,31.3758,31.3758,31.3063,31.3202,106000.0
2010-10-28 10:30:00,45.1,45.13,45.06,45.13,98600.0,31.3272,31.348,31.2994,31.348,98600.0
2010-10-28 10:35:00,45.13,45.14,45.06,45.1,96300.0,31.348,31.3549,31.2994,31.3272,96300.0
2010-10-28 10:40:00,45.1,45.13,45.08,45.1,160800.0,31.3272,31.348,31.3133,31.3272,160800.0
2010-10-28 10:45:00,45.1,45.13,45.06,45.11,118600.0,31.3272,31.348,31.2994,31.3341,118600.0
2010-10-28 10:50:00,45.12,45.14,45.12,45.13,77200.0,31.3411,31.3549,31.3411,31.348,77200.0
2010-10-28 10:55:00,45.12,45.14,45.11,45.12,50400.0,31.3411,31.3549,31.3341,31.3411,50400.0
2010-10-28 11:00:00,45.11,45.15,45.1,45.13,73400.0,31.3341,31.3619,31.3272,31.348,73400.0
2010-10-28 11:05:00,45.13,45.18,45.12,45.18,35000.0,31.348,31.3827,31.3411,31.3827,35000.0
2010-10-28 11:10:00,45.18,45.22,45.17,45.19,128200.0,31.3827,31.4105,31.3758,31.3897,128200.0
2010-10-28 11:15:00,45.18,45.19,45.15,45.17,51700.0,31.3827,31.3897,31.3619,31.3758,51700.0
2010-10-28 11:20:00,45.16,45.21,45.15,45.21,31000.0,31.3688,31.4036,31.3619,31.4036,31000.0
2010-10-28 11:25:00,45.21,45.23,45.18,45.19,149300.0,31.4036,31.4175,31.3827,31.3897,149300.0
2010-10-28 11:30:00,45.18,45.19,45.12,45.12,179900.0,31.3827,31.3897,31.3411,31.3411,179900.0
2010-10-28 11:35:00,45.13,45.17,45.12,45.14,89100.0,31.348,31.3758,31.3411,31.3549,89100.0
2010-10-28 11:40:00,45.13,45.14,45.12,45.13,25800.0,31.348,31.3549,31.3411,31.348,25800.0
2010-10-28 11:45:00,45.13,45.19,45.13,45.16,235000.0,31.348,31.3897,31.348,31.3688,235000.0
2010-10-28 11:50:00,45.17,45.18,45.16,45.16,41200.0,31.3758,31.3827,31.3688,31.3688,41200.0
2010-10-28 11:55:00,45.16,45.16,45.12,45.13,38100.0,31.3688,31.3688,31.3411,31.348,38100.0
2010-10-28 12:00:00,45.13,45.13,45.06,45.09,48500.0,31.348,31.348,31.2994,31.3202,48500.0
2010-10-28 12:05:00,45.09,45.11,45.08,45.09,25000.0,31.3202,31.3341,31.3133,31.3202,25000.0
2010-10-28 12:10:00,45.09,45.12,45.06,45.07,22800.0,31.3202,31.3411,31.2994,31.3063,22800.0
2010-10-28 12:15:00,45.07,45.12,45.06,45.11,22600.0,31.3063,31.3411,31.2994,31.3341,22600.0
2010-10-28 12:20:00,45.12,45.12,45.08,45.09,20900.0,31.3411,31.3411,31.3133,31.3202,20900.0
2010-10-28 12:25:00,45.09,45.1,45.03,45.04,131400.0,31.3202,31.3272,31.2785,31.2855,131400.0
2010-10-28 12:30:00,45.04,45.08,45.01,45.08,48100.0,31.2855,31.3133,31.2646,31.3133,48100.0
2010-10-28 12:35:00,45.08,45.09,45.06,45.08,28400.0,31.3133,31.3202,31.2994,31.3133,28400.0
2010-10-28 12:40:00,45.08,45.11,45.08,45.11,32800.0,31.3133,31.3341,31.3133,31.3341,32800.0
2010-10-28 12:45:00,45.11,45.11,45.08,45.09,13400.0,31.3341,31.3341,31.3133,31.3202,13400.0
2010-10-28 12:50:00,45.09,45.12,45.09,45.11,29000.0,31.3202,31.3411,31.3202,31.3341,29000.0
2010-10-28 12:55:00,45.11,45.12,45.07,45.07,32500.0,31.3341,31.3411,31.3063,31.3063,32500.0
2010-10-28 13:00:00,45.07,45.12,45.05,45.11,40200.0,31.3063,31.3411,31.2924,31.3341,40200.0
2010-10-28 13:05:00,45.12,45.16,45.12,45.15,35200.0,31.3411,31.3688,31.3411,31.3619,35200.0
2010-10-28 13:10:00,45.16,45.2,45.16,45.2,51600.0,31.3688,31.3966,31.3688,31.3966,51600.0
2010-10-28 13:15:00,45.2,45.27,45.18,45.18,141000.0,31.3966,31.4452,31.3827,31.3827,141000.0
2010-10-28 13:20:00,45.19,45.21,45.14,45.15,82700.0,31.3897,31.4036,31.3549,31.3619,82700.0
2010-10-28 13:25:00,45.15,45.17,45.12,45.17,28500.0,31.3619,31.3758,31.3411,31.3758,28500.0
2010-10-28 13:30:00,45.17,45.21,45.16,45.17,101000.0,31.3758,31.4036,31.3688,31.3758,101000.0
2010-10-28 13:35:00,45.17,45.21,45.15,45.19,88200.0,31.3758,31.4036,31.3619,31.3897,88200.0
2010-10-28 13:40:00,45.2,45.21,45.15,45.16,32900.0,31.3966,31.4036,31.3619,31.3688,32900.0
2010-10-28 13:45:00,45.15,45.15,45.08,45.09,159000.0,31.3619,31.3619,31.3133,31.3202,159000.0
2010-10-28 13:50:00,45.12,45.16,45.11,45.15,35200.0,31.3411,31.3688,31.3341,31.3619,35200.0
2010-10-28 13:55:00,45.16,45.18,45.12,45.13,69500.0,31.3688,31.3827,31.3411,31.348,69500.0
2010-10-28 14:00:00,45.12,45.17,45.12,45.15,46200.0,31.3411,31.3758,31.3411,31.3619,46200.0
2010-10-28 14:05:00,45.15,45.18,45.14,45.17,77500.0,31.3619,31.3827,31.3549,31.3758,77500.0
2010-10-28 14:10:00,45.17,45.21,45.17,45.2,34700.0,31.3758,31.4036,31.3758,31.3966,34700.0
2010-10-28 14:15:00,45.19,45.21,45.15,45.17,69500.0,31.3897,31.4036,31.3619,31.3758,69500.0
2010-10-28 14:20:00,45.17,45.21,45.14,45.21,69800.0,31.3758,31.4036,31.3549,31.4036,69800.0
2010-10-28 14:25:00,45.21,45.22,45.15,45.18,117000.0,31.4036,31.4105,31.3619,31.3827,117000.0
2010-10-28 14:30:00,45.19,45.22,45.17,45.19,106800.0,31.3897,31.4105,31.3758,31.3897,106800.0
2010-10-28 14:35:00,45.18,45.18,45.14,45.16,36300.0,31.3827,31.3827,31.3549,31.3688,36300.0
2010-10-28 14:40:00,45.17,45.19,45.15,45.18,127600.0,31.3758,31.3897,31.3619,31.3827,127600.0
2010-10-28 14:45:00,45.19,45.2,45.14,45.18,58300.0,31.3897,31.3966,31.3549,31.3827,58300.0
2010-10-28 14:50:00,45.19,45.2,45.17,45.17,46000.0,31.3897,31.3966,31.3758,31.3758,46000.0
2010-10-28 14:55:00,45.18,45.2,45.17,45.18,39200.0,31.3827,31.3966,31.3758,31.3827,39200.0
2010-10-28 15:00:00,45.18,45.22,45.17,45.22,61200.0,31.3827,31.4105,31.3758,31.4105,61200.0
2010-10-28 15:05:00,45.22,45.26,45.21,45.25,78500.0,31.4105,31.4383,31.4036,31.4314,78500.0
2010-10-28 15:10:00,45.24,45.26,45.22,45.22,64700.0,31.4244,31.4383,31.4105,31.4105,64700.0
2010-10-28 15:15:00,45.22,45.23,45.18,45.2,61900.0,31.4105,31.4175,31.3827,31.3966,61900.0
2010-10-28 15:20:00,45.2,45.21,45.17,45.17,51700.0,31.3966,31.4036,31.3758,31.3758,51700.0
2010-10-28 15:25:00,45.17,45.21,45.17,45.21,50700.0,31.3758,31.4036,31.3758,31.4036,50700.0
2010-10-28 15:30:00,45.21,45.26,45.19,45.25,104900.0,31.4036,31.4383,31.3897,31.4314,104900.0
2010-10-28 15:35:00,45.25,45.28,45.24,45.25,127800.0,31.4314,31.4522,31.4244,31.4314,127800.0
2010-10-28 15:40:00,45.25,45.27,45.24,45.26,75100.0,31.4314,31.4452,31.4244,31.4383,75100.0
2010-10-28 15:45:00,45.26,45.28,45.19,45.24,266000.0,31.4383,31.4522,31.3897,31.4244,266000.0
2010-10-28 15:50:00,45.24,45.25,45.17,45.18,138400.0,31.4244,31.4314,31.3758,31.3827,138400.0
2010-10-28 15:55:00,45.18,45.18,45.11,45.13,799700.0,31.3827,31.3827,31.3341,31.348,799700.0
2010-10-29 09:30:00,44.62,44.73,44.59,44.66,338900.0,30.9937,31.0702,30.9729,31.0215,338900.0
2010-10-29 09:35:00,44.67,44.74,44.66,44.67,301000.0,31.0285,31.0771,31.0215,31.0285,301000.0
2010-10-29 09:40:00,44.67,44.77,44.65,44.76,231200.0,31.0285,31.0979,31.0146,31.091,231200.0
2010-10-29 09:45:00,44.76,44.77,44.69,44.76,193600.0,31.091,31.0979,31.0424,31.091,193600.0
2010-10-29 09:50:00,44.76,44.76,44.67,44.72,322900.0,31.091,31.091,31.0285,31.0632,322900.0
2010-10-29 09:55:00,44.73,44.73,44.64,44.66,221900.0,31.0702,31.0702,31.0076,31.0215,221900.0
2010-10-29 10:00:00,44.66,44.73,44.62,44.73,286500.0,31.0215,31.0702,30.9937,31.0702,286500.0
2010-10-29 10:05:00,44.73,44.82,44.72,44.8,307000.0,31.0702,31.1327,31.0632,31.1188,307000.0
2010-10-29 10:10:00,44.79,44.82,44.77,44.79,172900.0,31.1118,31.1327,31.0979,31.1118,172900.0
2010-10-29 10:15:00,44.79,44.85,44.78,44.84,275600.0,31.1118,31.1535,31.1049,31.1466,275600.0
2010-10-29 10:20:00,44.84,44.84,44.8,44.82,122400.0,31.1466,31.1466,31.1188,31.1327,122400.0
2010-10-29 10:25:00,44.82,44.87,44.8,44.81,170700.0,31.1327,31.1674,31.1188,31.1257,170700.0
2010-10-29 10:30:00,44.8,44.81,44.76,44.77,88000.0,31.1188,31.1257,31.091,31.0979,88000.0
2010-10-29 10:35:00,44.76,44.82,44.76,44.77,157400.0,31.091,31.1327,31.091,31.0979,157400.0
2010-10-29 10:40:00,44.77,44.78,44.73,44.74,78800.0,31.0979,31.1049,31.0702,31.0771,78800.0
2010-10-29 10:45:00,44.73,44.73,44.69,44.73,126800.0,31.0702,31.0702,31.0424,31.0702,126800.0
2010-10-29 10:50:00,44.73,44.75,44.69,44.71,109500.0,31.0702,31.084,31.0424,31.0563,109500.0
2010-10-29 10:55:00,44.71,44.77,44.7,44.77,77900.0,31.0563,31.0979,31.0493,31.0979,77900.0
2010-10-29 11:00:00,44.77,44.8,44.77,44.78,91500.0,31.0979,31.1188,31.0979,31.1049,91500.0
2010-10-29 11:05:00,44.78,44.84,44.76,44.84,86100.0,31.1049,31.1466,31.091,31.1466,86100.0
2010-10-29 11:10:00,44.84,44.84,44.8,44.81,42500.0,31.1466,31.1466,31.1188,31.1257,42500.0
2010-10-29 11:15:00,44.81,44.81,44.77,44.81,90100.0,31.1257,31.1257,31.0979,31.1257,90100.0
2010-10-29 11:20:00,44.82,44.83,44.77,44.79,102300.0,31.1327,31.1396,31.0979,31.1118,102300.0
2010-10-29 11:25:00,44.79,44.84,44.77,44.79,115200.0,31.1118,31.1466,31.0979,31.1118,115200.0
2010-10-29 11:30:00,44.79,44.79,44.7,44.7,182100.0,31.1118,31.1118,31.0493,31.0493,182100.0
2010-10-29 11:35:00,44.7,44.75,44.67,44.75,135900.0,31.0493,31.084,31.0285,31.084,135900.0
2010-10-29 11:40:00,44.75,44.79,44.72,44.74,136400.0,31.084,31.1118,31.0632,31.0771,136400.0
2010-10-29 11:45:00,44.74,44.74,44.68,44.71,82900.0,31.0771,31.0771,31.0354,31.0563,82900.0
2010-10-29 11:50:00,44.71,44.76,44.69,44.75,94800.0,31.0563,31.091,31.0424,31.084,94800.0
2010-10-29 11:55:00,44.74,44.8,44.74,44.79,113100.0,31.0771,31.1188,31.0771,31.1118,113100.0
2010-10-29 12:00:00,44.79,44.83,44.79,44.82,79200.0,31.1118,31.1396,31.1118,31.1327,79200.0
2010-10-29 12:05:00,44.82,44.84,44.8,44.8,79100.0,31.1327,31.1466,31.1188,31.1188,79100.0
2010-10-29 12:10:00,44.81,44.83,44.8,44.82,60400.0,31.1257,31.1396,31.1188,31.1327,60400.0
2010-10-29 12:15:00,44.82,44.87,44.82,44.85,121600.0,31.1327,31.1674,31.1327,31.1535,121600.0
2010-10-29 12:20:00,44.86,44.88,44.84,44.85,52600.0,31.1605,31.1743,31.1466,31.1535,52600.0
2010-10-29 12:25:00,44.84,44.87,44.84,44.86,40400.0,31.1466,31.1674,31.1466,31.1605,40400.0
2010-10-29 12:30:00,44.86,44.89,44.85,44.89,58100.0,31.1605,31.1813,31.1535,31.1813,58100.0
2010-10-29 12:35:00,44.89,44.9,44.87,44.88,85900.0,31.1813,31.1882,31.1674,31.1743,85900.0
2010-10-29 12:40:00,44.88,44.9,44.87,44.88,31400.0,31.1743,31.1882,31.1674,31.1743,31400.0
2010-10-29 12:45:00,44.88,44.88,44.84,44.87,38600.0,31.1743,31.1743,31.1466,31.1674,38600.0
2010-10-29 12:50:00,44.86,44.89,44.86,44.88,33300.0,31.1605,31.1813,31.1605,31.1743,33300.0
2010-10-29 12:55:00,44.88,44.89,44.87,44.88,30600.0,31.1743,31.1813,31.1674,31.1743,30600.0
2010-10-29 13:00:00,44.88,44.91,44.86,44.9,225200.0,31.1743,31.1952,31.1605,31.1882,225200.0
2010-10-29 13:05:00,44.89,44.89,44.87,44.88,66500.0,31.1813,31.1813,31.1674,31.1743,66500.0
2010-10-29 13:10:00,44.88,44.88,44.84,44.85,36800.0,31.1743,31.1743,31.1466,31.1535,36800.0
2010-10-29 13:15:00,44.85,44.85,44.82,44.84,46300.0,31.1535,31.1535,31.1327,31.1466,46300.0
2010-10-29 13:20:00,44.85,44.86,44.84,44.85,88700.0,31.1535,31.1605,31.1466,31.1535,88700.0
2010-10-29 13:25:00,44.85,44.86,44.83,44.84,89900.0,31.1535,31.1605,31.1396,31.1466,89900.0
2010-10-29 13:30:00,44.84,44.85,44.81,44.82,94200.0,31.1466,31.1535,31.1257,31.1327,94200.0
2010-10-29 13:35:00,44.82,44.84,44.81,44.83,30900.0,31.1327,31.1466,31.1257,31.1396,30900.0
2010-10-29 13:40:00,44.84,44.85,44.81,44.83,135200.0,31.1466,31.1535,31.1257,31.1396,135200.0
2010-10-29 13:45:00,44.83,44.84,44.81,44.83,89500.0,31.1396,31.1466,31.1257,31.1396,89500.0
2010-10-29 13:50:00,44.84,44.86,44.83,44.84,72600.0,31.1466,31.1605,31.1396,31.1466,72600.0
2010-10-29 13:55:00,44.84,44.9,44.84,44.89,148400.0,31.1466,31.1882,31.1466,31.1813,148400.0
2010-10-29 14:00:00,44.88,44.9,44.87,44.88,35600.0,31.1743,31.1882,31.1674,31.1743,35600.0
2010-10-29 14:05:00,44.88,44.89,44.87,44.89,26700.0,31.1743,31.1813,31.1674,31.1813,26700.0
2010-10-29 14:10:00,44.89,44.9,44.88,44.9,24100.0,31.1813,31.1882,31.1743,31.1882,24100.0
2010-10-29 14:15:00,44.9,44.9,44.87,44.89,78700.0,31.1882,31.1882,31.1674,31.1813,78700.0
2010-10-29 14:20:00,44.89,44.91,44.86,44.89,157900.0,31.1813,31.1952,31.1605,31.1813,157900.0
2010-10-29 14:25:00,44.88,44.89,44.86,44.87,83200.0,31.1743,31.1813,31.1605,31.1674,83200.0
2010-10-29 14:30:00,44.87,44.87,44.84,44.85,46400.0,31.1674,31.1674,31.1466,31.1535,46400.0
2010-10-29 14:35:00,44.85,44.89,44.84,44.86,92800.0,31.1535,31.1813,31.1466,31.1605,92800.0
2010-10-29 14:40:00,44.86,44.88,44.86,44.88,26400.0,31.1605,31.1743,31.1605,31.1743,26400.0
2010-10-29 14:45:00,44.87,44.89,44.87,44.87,52600.0,31.1674,31.1813,31.1674,31.1674,52600.0
2010-10-29 14:50:00,44.86,44.89,44.86,44.88,130800.0,31.1605,31.1813,31.1605,31.1743,130800.0
2010-10-29 14:55:00,44.88,44.88,44.86,44.86,76400.0,31.1743,31.1743,31.1605,31.1605,76400.0
2010-10-29 15:00:00,44.86,44.88,44.85,44.87,77000.0,31.1605,31.1743,31.1535,31.1674,77000.0
2010-10-29 15:05:00,44.88,44.88,44.86,44.87,77700.0,31.1743,31.1743,31.1605,31.1674,77700.0
2010-10-29 15:10:00,44.85,44.87,44.85,44.87,48800.0,31.1535,31.1674,31.1535,31.1674,48800.0
2010-10-29 15:15:00,44.86,44.87,44.86,44.86,26000.0,31.1605,31.1674,31.1605,31.1605,26000.0
2010-10-29 15:20:00,44.86,44.88,44.85,44.88,114200.0,31.1605,31.1743,31.1535,31.1743,114200.0
2010-10-29 15:25:00,44.88,44.88,44.86,44.87,258000.0,31.1743,31.1743,31.1605,31.1674,258000.0
2010-10-29 15:30:00,44.87,44.92,44.87,44.92,40200.0,31.1674,31.2021,31.1674,31.2021,40200.0
2010-10-29 15:35:00,44.92,44.99,44.92,44.99,58100.0,31.2021,31.2508,31.2021,31.2508,58100.0
2010-10-29 15:40:00,44.99,45.0,44.98,45.0,77000.0,31.2508,31.2577,31.2438,31.2577,77000.0
2010-10-29 15:45:00,44.99,44.99,44.95,44.96,181000.0,31.2508,31.2508,31.223,31.2299,181000.0
2010-10-29 15:50:00,44.96,44.97,44.92,44.96,155900.0,31.2299,31.2369,31.2021,31.2299,155900.0
2010-10-29 15:55:00,44.96,45.0,44.94,44.98,522200.0,31.2299,31.2577,31.216,31.2438,522200.0
2010-11-01 09:30:00,45.63,45.65,45.52,45.54,732500.0,31.6953,31.7092,31.6189,31.6328,732500.0
2010-11-01 09:35:00,45.54,45.6,45.49,45.6,208100.0,31.6328,31.6745,31.5981,31.6745,208100.0
2010-11-01 09:40:00,45.61,45.64,45.59,45.62,467100.0,31.6814,31.7023,31.6675,31.6884,467100.0
2010-11-01 09:45:00,45.62,45.65,45.6,45.62,232200.0,31.6884,31.7092,31.6745,31.6884,232200.0
2010-11-01 09:50:00,45.62,45.67,45.62,45.66,193400.0,31.6884,31.7231,31.6884,31.7161,193400.0
2010-11-01 09:55:00,45.66,45.68,45.65,45.65,139400.0,31.7161,31.73,31.7092,31.7092,139400.0
2010-11-01 10:00:00,45.66,45.75,45.65,45.72,693800.0,31.7161,31.7787,31.7092,31.7578,693800.0
2010-11-01 10:05:00,45.73,45.81,45.72,45.77,368400.0,31.7648,31.8203,31.7578,31.7926,368400.0
2010-11-01 10:10:00,45.78,45.78,45.73,45.76,221000.0,31.7995,31.7995,31.7648,31.7856,221000.0
2010-11-01 10:15:00,45.76,45.84,45.76,45.81,410500.0,31.7856,31.8412,31.7856,31.8203,410500.0
2010-11-01 10:20:00,45.81,45.83,45.78,45.81,274800.0,31.8203,31.8342,31.7995,31.8203,274800.0
2010-11-01 10:25:00,45.81,45.81,45.77,45.81,84400.0,31.8203,31.8203,31.7926,31.8203,84400.0
2010-11-01 10:30:00,45.8,45.84,45.77,45.77,132400.0,31.8134,31.8412,31.7926,31.7926,132400.0
2010-11-01 10:35:00,45.77,45.79,45.76,45.79,168700.0,31.7926,31.8064,31.7856,31.8064,168700.0
2010-11-01 10:40:00,45.8,45.8,45.78,45.79,64800.0,31.8134,31.8134,31.7995,31.8064,64800.0
2010-11-01 10:45:00,45.79,45.86,45.79,45.86,86800.0,31.8064,31.8551,31.8064,31.8551,86800.0
2010-11-01 10:50:00,45.86,45.87,45.82,45.82,224600.0,31.8551,31.862,31.8273,31.8273,224600.0
2010-11-01 10:55:00,45.81,45.83,45.8,45.83,156400.0,31.8203,31.8342,31.8134,31.8342,156400.0
2010-11-01 11:00:00,45.83,45.83,45.75,45.78,373200.0,31.8342,31.8342,31.7787,31.7995,373200.0
2010-11-01 11:05:00,45.78,45.79,45.74,45.75,321200.0,31.7995,31.8064,31.7717,31.7787,321200.0
2010-11-01 11:10:00,45.76,45.81,45.76,45.81,152300.0,31.7856,31.8203,31.7856,31.8203,152300.0
2010-11-01 11:15:00,45.81,45.81,45.72,45.74,414900.0,31.8203,31.8203,31.7578,31.7717,414900.0
2010-11-01 11:20:00,45.73,45.73,45.66,45.67,204800.0,31.7648,31.7648,31.7161,31.7231,204800.0
2010-11-01 11:25:00,45.67,45.68,45.63,45.67,176600.0,31.7231,31.73,31.6953,31.7231,176600.0
2010-11-01 11:30:00,45.67,45.67,45.58,45.59,292200.0,31.7231,31.7231,31.6606,31.6675,292200.0
2010-11-01 11:35:00,45.59,45.64,45.54,45.6,364100.0,31.6675,31.7023,31.6328,31.6745,364100.0
2010-11-01 11:40:00,45.6,45.63,45.58,45.63,72900.0,31.6745,31.6953,31.6606,31.6953,72900.0
2010-11-01 11:45:00,45.62,45.67,45.6,45.62,236700.0,31.6884,31.7231,31.6745,31.6884,236700.0
2010-11-01 11:50:00,45.63,45.67,45.61,45.66,80100.0,31.6953,31.7231,31.6814,31.7161,80100.0
2010-11-01 11:55:00,45.67,45.76,45.66,45.72,438400.0,31.7231,31.7856,31.7161,31.7578,438400.0
2010-11-01 12:00:00,45.71,45.73,45.69,45.7,33900.0,31.7509,31.7648,31.737,31.7439,33900.0
2010-11-01 12:05:00,45.71,45.71,45.67,45.67,28400.0,31.7509,31.7509,31.7231,31.7231,28400.0
2010-11-01 12:10:00,45.67,45.7,45.66,45.69,19900.0,31.7231,31.7439,31.7161,31.737,19900.0
2010-11-01 12:15:00,45.7,45.74,45.7,45.72,41400.0,31.7439,31.7717,31.7439,31.7578,41400.0
2010-11-01 12:20:00,45.71,45.74,45.7,45.74,31300.0,31.7509,31.7717,31.7439,31.7717,31300.0
2010-11-01 12:25:00,45.74,45.75,45.69,45.69,34000.0,31.7717,31.7787,31.737,31.737,34000.0
2010-11-01 12:30:00,45.69,45.71,45.67,45.7,39200.0,31.737,31.7509,31.7231,31.7439,39200.0
2010-11-01 12:35:00,45.69,45.7,45.65,45.67,28700.0,31.737,31.7439,31.7092,31.7231,28700.0
2010-11-01 12:40:00,45.68,45.68,45.65,45.68,38000.0,31.73,31.73,31.7092,31.73,38000.0
2010-11-01 12:45:00,45.68,45.68,45.62,45.65,38700.0,31.73,31.73,31.6884,31.7092,38700.0
2010-11-01 12:50:00,45.65,45.65,45.62,45.64,39400.0,31.7092,31.7092,31.6884,31.7023,39400.0
2010-11-01 12:55:00,45.64,45.67,45.64,45.67,28700.0,31.7023,31.7231,31.7023,31.7231,28700.0
2010-11-01 13:00:00,45.67,45.73,45.67,45.67,64500.0,31.7231,31.7648,31.7231,31.7231,64500.0
2010-11-01 13:05:00,45.66,45.69,45.62,45.69,97900.0,31.7161,31.737,31.6884,31.737,97900.0
2010-11-01 13:10:00,45.69,45.71,45.68,45.69,17200.0,31.737,31.7509,31.73,31.737,17200.0
2010-11-01 13:15:00,45.69,45.71,45.67,45.7,27400.0,31.737,31.7509,31.7231,31.7439,27400.0
2010-11-01 13:20:00,45.7,45.7,45.63,45.65,27700.0,31.7439,31.7439,31.6953,31.7092,27700.0
2010-11-01 13:25:00,45.65,45.66,45.61,45.66,39000.0,31.7092,31.7161,31.6814,31.7161,39000.0
2010-11-01 13:30:00,45.67,45.69,45.65,45.69,78600.0,31.7231,31.737,31.7092,31.737,78600.0
2010-11-01 13:35:00,45.69,45.72,45.68,45.71,22100.0,31.737,31.7578,31.73,31.7509,22100.0
2010-11-01 13:40:00,45.71,45.74,45.69,45.71,44400.0,31.7509,31.7717,31.737,31.7509,44400.0
2010-11-01 13:45:00,45.71,45.74,45.7,45.73,19300.0,31.7509,31.7717,31.7439,31.7648,19300.0
2010-11-01 13:50:00,45.74,45.74,45.69,45.7,23200.0,31.7717,31.7717,31.737,31.7439,23200.0
2010-11-01 13:55:00,45.7,45.71,45.66,45.66,43700.0,31.7439,31.7509,31.7161,31.7161,43700.0
2010-11-01 14:00:00,45.66,45.68,45.66,45.66,30100.0,31.7161,31.73,31.7161,31.7161,30100.0
2010-11-01 14:05:00,45.66,45.66,45.63,45.65,52900.0,31.7161,31.7161,31.6953,31.7092,52900.0
2010-11-01 14:10:00,45.65,45.65,45.61,45.62,54700.0,31.7092,31.7092,31.6814,31.6884,54700.0
2010-11-01 14:15:00,45.61,45.62,45.59,45.62,18600.0,31.6814,31.6884,31.6675,31.6884,18600.0
2010-11-01 14:20:00,45.62,45.66,45.6,45.65,33500.0,31.6884,31.7161,31.6745,31.7092,33500.0
2010-11-01 14:25:00,45.64,45.65,45.59,45.59,150200.0,31.7023,31.7092,31.6675,31.6675,150200.0
2010-11-01 14:30:00,45.59,45.6,45.56,45.6,78900.0,31.6675,31.6745,31.6467,31.6745,78900.0
2010-11-01 14:35:00,45.59,45.6,45.51,45.51,39300.0,31.6675,31.6745,31.612,31.612,39300.0
2010-11-01 14:40:00,45.52,45.52,45.46,45.52,115100.0,31.6189,31.6189,31.5772,31.6189,115100.0
2010-11-01 14:45:00,45.53,45.53,45.47,45.47,47600.0,31.6258,31.6258,31.5842,31.5842,47600.0
2010-11-01 14:50:00,45.48,45.5,45.47,45.5,160400.0,31.5911,31.605,31.5842,31.605,160400.0
2010-11-01 14:55:00,45.51,45.53,45.48,45.53,98900.0,31.612,31.6258,31.5911,31.6258,98900.0
2010-11-01 15:00:00,45.53,45.53,45.47,45.49,72700.0,31.6258,31.6258,31.5842,31.5981,72700.0
2010-11-01 15:05:00,45.49,45.49,45.38,45.41,176300.0,31.5981,31.5981,31.5217,31.5425,176300.0
2010-11-01 15:10:00,45.41,45.42,45.34,45.36,204900.0,31.5425,31.5494,31.4939,31.5078,204900.0
2010-11-01 15:15:00,45.37,45.41,45.35,45.35,170400.0,31.5147,31.5425,31.5008,31.5008,170400.0
2010-11-01 15:20:00,45.34,45.42,45.28,45.42,464400.0,31.4939,31.5494,31.4522,31.5494,464400.0
2010-11-01 15:25:00,45.42,45.47,45.41,45.42,176900.0,31.5494,31.5842,31.5425,31.5494,176900.0
2010-11-01 15:30:00,45.43,45.46,45.41,45.41,267700.0,31.5564,31.5772,31.5425,31.5425,267700.0
2010-11-01 15:35:00,45.41,45.41,45.35,45.37,285300.0,31.5425,31.5425,31.5008,31.5147,285300.0
2010-11-01 15:40:00,45.37,45.38,45.35,45.35,270700.0,31.5147,31.5217,31.5008,31.5008,270700.0
2010-11-01 15:45:00,45.36,45.41,45.35,45.4,589600.0,31.5078,31.5425,31.5008,31.5355,589600.0
2010-11-01 15:50:00,45.4,45.42,45.35,45.4,678800.0,31.5355,31.5494,31.5008,31.5355,678800.0
2010-11-01 15:55:00,45.4,45.44,45.4,45.41,985600.0,31.5355,31.5633,31.5355,31.5425,985600.0
2010-11-02 09:30:00,46.02,46.03,45.89,45.89,240400.0,31.9662,31.9732,31.8759,31.8759,240400.0
2010-11-02 09:35:00,45.9,45.95,45.86,45.87,152800.0,31.8829,31.9176,31.8551,31.862,152800.0
2010-11-02 09:40:00,45.87,45.94,45.86,45.94,108100.0,31.862,31.9106,31.8551,31.9106,108100.0
2010-11-02 09:45:00,45.94,45.97,45.89,45.94,180700.0,31.9106,31.9315,31.8759,31.9106,180700.0
2010-11-02 09:50:00,45.95,46.03,45.94,45.99,624500.0,31.9176,31.9732,31.9106,31.9454,624500.0
2010-11-02 09:55:00,45.99,46.01,45.96,45.97,167600.0,31.9454,31.9593,31.9245,31.9315,167600.0
2010-11-02 10:00:00,45.97,46.01,45.96,45.97,146000.0,31.9315,31.9593,31.9245,31.9315,146000.0
2010-11-02 10:05:00,45.97,46.0,45.97,45.98,79600.0,31.9315,31.9523,31.9315,31.9384,79600.0
2010-11-02 10:10:00,45.97,45.99,45.9,45.91,117800.0,31.9315,31.9454,31.8829,31.8898,117800.0
2010-11-02 10:15:00,45.91,45.99,45.91,45.97,187800.0,31.8898,31.9454,31.8898,31.9315,187800.0
2010-11-02 10:20:00,45.97,45.99,45.96,45.96,86000.0,31.9315,31.9454,31.9245,31.9245,86000.0
2010-11-02 10:25:00,45.95,45.97,45.94,45.95,107100.0,31.9176,31.9315,31.9106,31.9176,107100.0
2010-11-02 10:30:00,45.95,45.97,45.9,45.9,207100.0,31.9176,31.9315,31.8829,31.8829,207100.0
2010-11-02 10:35:00,45.91,45.94,45.89,45.93,127600.0,31.8898,31.9106,31.8759,31.9037,127600.0
2010-11-02 10:40:00,45.93,45.97,45.93,45.96,74700.0,31.9037,31.9315,31.9037,31.9245,74700.0
2010-11-02 10:45:00,45.96,45.99,45.95,45.97,72400.0,31.9245,31.9454,31.9176,31.9315,72400.0
2010-11-02 10:50:00,45.97,46.01,45.97,45.99,55000.0,31.9315,31.9593,31.9315,31.9454,55000.0
2010-11-02 10:55:00,45.99,46.0,45.96,45.99,70500.0,31.9454,31.9523,31.9245,31.9454,70500.0
2010-11-02 11:00:00,45.99,46.03,45.96,46.02,81100.0,31.9454,31.9732,31.9245,31.9662,81100.0
2010-11-02 11:05:00,46.03,46.1,46.01,46.04,349100.0,31.9732,32.0218,31.9593,31.9801,349100.0
2010-11-02 11:10:00,46.04,46.08,46.01,46.07,134000.0,31.9801,32.0079,31.9593,32.0009,134000.0
2010-11-02 11:15:00,46.08,46.08,46.03,46.05,135000.0,32.0079,32.0079,31.9732,31.987,135000.0
2010-11-02 11:20:00,46.05,46.06,46.03,46.04,41300.0,31.987,31.994,31.9732,31.9801,41300.0
2010-11-02 11:25:00,46.05,46.05,46.03,46.04,17500.0,31.987,31.987,31.9732,31.9801,17500.0
2010-11-02 11:30:00,46.03,46.03,46.01,46.02,41600.0,31.9732,31.9732,31.9593,31.9662,41600.0
2010-11-02 11:35:00,46.02,46.06,46.01,46.06,80800.0,31.9662,31.994,31.9593,31.994,80800.0
2010-11-02 11:40:00,46.06,46.06,46.02,46.03,61400.0,31.994,31.994,31.9662,31.9732,61400.0
2010-11-02 11:45:00,46.02,46.03,46.01,46.02,33300.0,31.9662,31.9732,31.9593,31.9662,33300.0
2010-11-02 11:50:00,46.02,46.03,46.01,46.02,65800.0,31.9662,31.9732,31.9593,31.9662,65800.0
2010-11-02 11:55:00,46.03,46.04,46.02,46.04,40800.0,31.9732,31.9801,31.9662,31.9801,40800.0
2010-11-02 12:00:00,46.04,46.06,46.03,46.06,30800.0,31.9801,31.994,31.9732,31.994,30800.0
2010-11-02 12:05:00,46.06,46.08,46.05,46.07,52600.0,31.994,32.0079,31.987,32.0009,52600.0
2010-11-02 12:10:00,46.08,46.08,46.05,46.06,71600.0,32.0079,32.0079,31.987,31.994,71600.0
2010-11-02 12:15:00,46.06,46.08,46.05,46.07,57300.0,31.994,32.0079,31.987,32.0009,57300.0
2010-11-02 12:20:00,46.08,46.08,46.04,46.04,61800.0,32.0079,32.0079,31.9801,31.9801,61800.0
2010-11-02 12:25:00,46.03,46.04,46.02,46.04,44300.0,31.9732,31.9801,31.9662,31.9801,44300.0
2010-11-02 12:30:00,46.04,46.04,46.02,46.03,37300.0,31.9801,31.9801,31.9662,31.9732,37300.0
2010-11-02 12:35:00,46.03,46.08,46.03,46.08,39100.0,31.9732,32.0079,31.9732,32.0079,39100.0
2010-11-02 12:40:00,46.09,46.1,46.08,46.1,31700.0,32.0148,32.0218,32.0079,32.0218,31700.0
2010-11-02 12:45:00,46.1,46.12,46.08,46.09,216400.0,32.0218,32.0357,32.0079,32.0148,216400.0
2010-11-02 12:50:00,46.08,46.09,46.04,46.05,185000.0,32.0079,32.0148,31.9801,31.987,185000.0
2010-11-02 12:55:00,46.05,46.08,46.05,46.07,40500.0,31.987,32.0079,31.987,32.0009,40500.0
2010-11-02 13:00:00,46.08,46.09,46.07,46.09,42900.0,32.0079,32.0148,32.0009,32.0148,42900.0
2010-11-02 13:05:00,46.08,46.1,46.08,46.1,162800.0,32.0079,32.0218,32.0079,32.0218,162800.0
2010-11-02 13:10:00,46.09,46.11,46.07,46.08,49200.0,32.0148,32.0287,32.0009,32.0079,49200.0
2010-11-02 13:15:00,46.07,46.08,46.06,46.08,49000.0,32.0009,32.0079,31.994,32.0079,49000.0
2010-11-02 13:20:00,46.08,46.09,46.07,46.09,28000.0,32.0079,32.0148,32.0009,32.0148,28000.0
2010-11-02 13:25:00,46.08,46.09,46.07,46.07,20300.0,32.0079,32.0148,32.0009,32.0009,20300.0
2010-11-02 13:30:00,46.08,46.09,46.07,46.08,31700.0,32.0079,32.0148,32.0009,32.0079,31700.0
2010-11-02 13:35:00,46.08,46.09,46.07,46.09,50900.0,32.0079,32.0148,32.0009,32.0148,50900.0
2010-11-02 13:40:00,46.09,46.11,46.08,46.1,49700.0,32.0148,32.0287,32.0079,32.0218,49700.0
2010-11-02 13:45:00,46.1,46.1,46.08,46.09,22600.0,32.0218,32.0218,32.0079,32.0148,22600.0
2010-11-02 13:50:00,46.09,46.1,46.06,46.1,117100.0,32.0148,32.0218,31.994,32.0218,117100.0
2010-11-02 13:55:00,46.1,46.11,46.09,46.09,50500.0,32.0218,32.0287,32.0148,32.0148,50500.0
2010-11-02 14:00:00,46.09,46.1,46.07,46.07,60000.0,32.0148,32.0218,32.0009,32.0009,60000.0
2010-11-02 14:05:00,46.07,46.08,46.05,46.05,37000.0,32.0009,32.0079,31.987,31.987,37000.0
2010-11-02 14:10:00,46.05,46.07,46.05,46.05,48100.0,31.987,32.0009,31.987,31.987,48100.0
2010-11-02 14:15:00,46.05,46.05,46.0,46.01,112300.0,31.987,31.987,31.9523,31.9593,112300.0
2010-11-02 14:20:00,46.02,46.02,45.99,46.02,70700.0,31.9662,31.9662,31.9454,31.9662,70700.0
2010-11-02 14:25:00,46.02,46.05,46.01,46.04,31700.0,31.9662,31.987,31.9593,31.9801,31700.0
2010-11-02 14:30:00,46.04,46.07,46.04,46.05,40300.0,31.9801,32.0009,31.9801,31.987,40300.0
2010-11-02 14:35:00,46.05,46.08,46.04,46.04,50100.0,31.987,32.0079,31.9801,31.9801,50100.0
2010-11-02 14:40:00,46.04,46.06,46.02,46.02,30100.0,31.9801,31.994,31.9662,31.9662,30100.0
2010-11-02 14:45:00,46.02,46.03,46.0,46.02,61900.0,31.9662,31.9732,31.9523,31.9662,61900.0
2010-11-02 14:50:00,46.03,46.07,46.02,46.06,42200.0,31.9732,32.0009,31.9662,31.994,42200.0
2010-11-02 14:55:00,46.07,46.08,46.05,46.06,91900.0,32.0009,32.0079,31.987,31.994,91900.0
2010-11-02 15:00:00,46.07,46.09,46.07,46.08,37100.0,32.0009,32.0148,32.0009,32.0079,37100.0
2010-11-02 15:05:00,46.08,46.09,46.06,46.07,41200.0,32.0079,32.0148,31.994,32.0009,41200.0
2010-11-02 15:10:00,46.07,46.1,46.07,46.08,55900.0,32.0009,32.0218,32.0009,32.0079,55900.0
2010-11-02 15:15:00,46.08,46.09,46.06,46.07,111400.0,32.0079,32.0148,31.994,32.0009,111400.0
2010-11-02 15:20:00,46.07,46.07,46.05,46.05,94800.0,32.0009,32.0009,31.987,31.987,94800.0
2010-11-02 15:25:00,46.05,46.06,46.04,46.04,82300.0,31.987,31.994,31.9801,31.9801,82300.0
2010-11-02 15:30:00,46.03,46.04,45.99,46.0,207900.0,31.9732,31.9801,31.9454,31.9523,207900.0
2010-11-02 15:35:00,46.0,46.02,45.97,45.97,288200.0,31.9523,31.9662,31.9315,31.9315,288200.0
2010-11-02 15:40:00,45.97,46.0,45.95,45.96,338900.0,31.9315,31.9523,31.9176,31.9245,338900.0
2010-11-02 15:45:00,45.96,46.0,45.95,45.99,290800.0,31.9245,31.9523,31.9176,31.9454,290800.0
2010-11-02 15:50:00,46.0,46.02,45.98,45.99,268700.0,31.9523,31.9662,31.9384,31.9454,268700.0
2010-11-02 15:55:00,45.98,46.05,45.98,46.01,949700.0,31.9384,31.987,31.9384,31.9593,949700.0
2010-11-03 09:30:00,46.66,46.66,46.53,46.65,298700.0,32.4108,32.4108,32.3205,32.4038,298700.0
2010-11-03 09:35:00,46.64,46.68,46.56,46.58,265700.0,32.3969,32.4247,32.3413,32.3552,265700.0
2010-11-03 09:40:00,46.58,46.61,46.46,46.48,506900.0,32.3552,32.376,32.2718,32.2857,506900.0
2010-11-03 09:45:00,46.47,46.47,46.39,46.41,287400.0,32.2788,32.2788,32.2232,32.2371,287400.0
2010-11-03 09:50:00,46.42,46.43,46.39,46.4,321200.0,32.2441,32.251,32.2232,32.2302,321200.0
2010-11-03 09:55:00,46.4,46.44,46.39,46.4,203500.0,32.2302,32.258,32.2232,32.2302,203500.0
2010-11-03 10:00:00,46.4,46.44,46.35,46.4,591600.0,32.2302,32.258,32.1954,32.2302,591600.0
2010-11-03 10:05:00,46.4,46.41,46.37,46.39,334700.0,32.2302,32.2371,32.2093,32.2232,334700.0
2010-11-03 10:10:00,46.4,46.42,46.38,46.39,295200.0,32.2302,32.2441,32.2163,32.2232,295200.0
2010-11-03 10:15:00,46.4,46.42,46.35,46.35,298100.0,32.2302,32.2441,32.1954,32.1954,298100.0
2010-11-03 10:20:00,46.35,46.41,46.35,46.37,111400.0,32.1954,32.2371,32.1954,32.2093,111400.0
2010-11-03 10:25:00,46.37,46.38,46.32,46.33,448300.0,32.2093,32.2163,32.1746,32.1815,448300.0
2010-11-03 10:30:00,46.33,46.35,46.29,46.31,521300.0,32.1815,32.1954,32.1538,32.1676,521300.0
2010-11-03 10:35:00,46.3,46.34,46.29,46.34,225000.0,32.1607,32.1885,32.1538,32.1885,225000.0
2010-11-03 10:40:00,46.33,46.35,46.29,46.3,206300.0,32.1815,32.1954,32.1538,32.1607,206300.0
2010-11-03 10:45:00,46.3,46.3,46.17,46.21,935800.0,32.1607,32.1607,32.0704,32.0982,935800.0
2010-11-03 10:50:00,46.21,46.28,46.21,46.27,104100.0,32.0982,32.1468,32.0982,32.1399,104100.0
2010-11-03 10:55:00,46.27,46.27,46.21,46.22,63600.0,32.1399,32.1399,32.0982,32.1051,63600.0
2010-11-03 11:00:00,46.22,46.23,46.17,46.23,152800.0,32.1051,32.1121,32.0704,32.1121,152800.0
2010-11-03 11:05:00,46.23,46.23,46.17,46.17,33400.0,32.1121,32.1121,32.0704,32.0704,33400.0
2010-11-03 11:10:00,46.18,46.18,46.1,46.1,171000.0,32.0773,32.0773,32.0218,32.0218,171000.0
2010-11-03 11:15:00,46.11,46.16,46.09,46.16,387300.0,32.0287,32.0635,32.0148,32.0635,387300.0
2010-11-03 11:20:00,46.16,46.2,46.15,46.19,239900.0,32.0635,32.0912,32.0565,32.0843,239900.0
2010-11-03 11:25:00,46.2,46.2,46.14,46.18,140400.0,32.0912,32.0912,32.0496,32.0773,140400.0
2010-11-03 11:30:00,46.18,46.19,46.16,46.19,55700.0,32.0773,32.0843,32.0635,32.0843,55700.0
2010-11-03 11:35:00,46.19,46.26,46.18,46.26,83400.0,32.0843,32.1329,32.0773,32.1329,83400.0
2010-11-03 11:40:00,46.26,46.26,46.2,46.2,72500.0,32.1329,32.1329,32.0912,32.0912,72500.0
2010-11-03 11:45:00,46.2,46.22,46.19,46.21,80400.0,32.0912,32.1051,32.0843,32.0982,80400.0
2010-11-03 11:50:00,46.21,46.23,46.2,46.22,60600.0,32.0982,32.1121,32.0912,32.1051,60600.0
2010-11-03 11:55:00,46.22,46.23,46.19,46.23,52200.0,32.1051,32.1121,32.0843,32.1121,52200.0
2010-11-03 12:00:00,46.23,46.23,46.12,46.14,81400.0,32.1121,32.1121,32.0357,32.0496,81400.0
2010-11-03 12:05:00,46.13,46.18,46.13,46.18,88800.0,32.0426,32.0773,32.0426,32.0773,88800.0
2010-11-03 12:10:00,46.17,46.22,46.17,46.21,60500.0,32.0704,32.1051,32.0704,32.0982,60500.0
2010-11-03 12:15:00,46.21,46.24,46.19,46.24,112200.0,32.0982,32.119,32.0843,32.119,112200.0
2010-11-03 12:20:00,46.24,46.24,46.18,46.18,124000.0,32.119,32.119,32.0773,32.0773,124000.0
2010-11-03 12:25:00,46.18,46.22,46.18,46.21,68100.0,32.0773,32.1051,32.0773,32.0982,68100.0
2010-11-03 12:30:00,46.21,46.28,46.2,46.28,125700.0,32.0982,32.1468,32.0912,32.1468,125700.0
2010-11-03 12:35:00,46.28,46.28,46.19,46.21,166300.0,32.1468,32.1468,32.0843,32.0982,166300.0
2010-11-03 12:40:00,46.21,46.22,46.17,46.2,98900.0,32.0982,32.1051,32.0704,32.0912,98900.0
2010-11-03 12:45:00,46.2,46.23,46.19,46.21,44300.0,32.0912,32.1121,32.0843,32.0982,44300.0
2010-11-03 12:50:00,46.21,46.25,46.21,46.25,65900.0,32.0982,32.126,32.0982,32.126,65900.0
2010-11-03 12:55:00,46.25,46.25,46.23,46.23,43800.0,32.126,32.126,32.1121,32.1121,43800.0
2010-11-03 13:00:00,46.23,46.3,46.22,46.3,79700.0,32.1121,32.1607,32.1051,32.1607,79700.0
2010-11-03 13:05:00,46.3,46.32,46.27,46.27,107000.0,32.1607,32.1746,32.1399,32.1399,107000.0
2010-11-03 13:10:00,46.28,46.3,46.28,46.29,45000.0,32.1468,32.1607,32.1468,32.1538,45000.0
2010-11-03 13:15:00,46.28,46.3,46.24,46.24,96500.0,32.1468,32.1607,32.119,32.119,96500.0
2010-11-03 13:20:00,46.25,46.27,46.24,46.27,41700.0,32.126,32.1399,32.119,32.1399,41700.0
2010-11-03 13:25:00,46.27,46.28,46.25,46.25,61500.0,32.1399,32.1468,32.126,32.126,61500.0
2010-11-03 13:30:00,46.25,46.29,46.24,46.27,79300.0,32.126,32.1538,32.119,32.1399,79300.0
2010-11-03 13:35:00,46.27,46.28,46.23,46.25,68800.0,32.1399,32.1468,32.1121,32.126,68800.0
2010-11-03 13:40:00,46.25,46.28,46.24,46.28,84900.0,32.126,32.1468,32.119,32.1468,84900.0
2010-11-03 13:45:00,46.28,46.29,46.27,46.29,97200.0,32.1468,32.1538,32.1399,32.1538,97200.0
2010-11-03 13:50:00,46.29,46.34,46.29,46.34,140000.0,32.1538,32.1885,32.1538,32.1885,140000.0
2010-11-03 13:55:00,46.34,46.34,46.31,46.32,99000.0,32.1885,32.1885,32.1676,32.1746,99000.0
2010-11-03 14:00:00,46.31,46.37,46.3,46.33,211000.0,32.1676,32.2093,32.1607,32.1815,211000.0
2010-11-03 14:05:00,46.33,46.34,46.28,46.28,151100.0,32.1815,32.1885,32.1468,32.1468,151100.0
2010-11-03 14:10:00,46.28,46.36,46.24,46.3,526600.0,32.1468,32.2024,32.119,32.1607,526600.0
2010-11-03 14:15:00,46.3,46.5,46.26,46.44,776400.0,32.1607,32.2996,32.1329,32.258,776400.0
2010-11-03 14:20:00,46.45,46.63,46.45,46.59,3360100.0,32.2649,32.3899,32.2649,32.3621,3360100.0
2010-11-03 14:25:00,46.6,46.6,46.25,46.3,1321900.0,32.3691,32.3691,32.126,32.1607,1321900.0
2010-11-03 14:30:00,46.29,46.34,46.19,46.3,717000.0,32.1538,32.1885,32.0843,32.1607,717000.0
2010-11-03 14:35:00,46.3,46.66,46.29,46.63,1455700.0,32.1607,32.4108,32.1538,32.3899,1455700.0
2010-11-03 14:40:00,46.63,46.71,46.55,46.68,664100.0,32.3899,32.4455,32.3344,32.4247,664100.0
2010-11-03 14:45:00,46.68,46.73,46.62,46.66,345700.0,32.4247,32.4594,32.383,32.4108,345700.0
2010-11-03 14:50:00,46.65,46.77,46.65,46.71,588100.0,32.4038,32.4872,32.4038,32.4455,588100.0
2010-11-03 14:55:00,46.71,46.89,46.7,46.85,548400.0,32.4455,32.5705,32.4386,32.5427,548400.0
2010-11-03 15:00:00,46.85,46.88,46.76,46.83,259500.0,32.5427,32.5636,32.4802,32.5289,259500.0
2010-11-03 15:05:00,46.84,46.93,46.83,46.93,238900.0,32.5358,32.5983,32.5289,32.5983,238900.0
2010-11-03 15:10:00,46.92,46.96,46.87,46.88,238300.0,32.5914,32.6192,32.5566,32.5636,238300.0
2010-11-03 15:15:00,46.88,46.96,46.87,46.92,301800.0,32.5636,32.6192,32.5566,32.5914,301800.0
2010-11-03 15:20:00,46.92,46.93,46.86,46.89,226600.0,32.5914,32.5983,32.5497,32.5705,226600.0
2010-11-03 15:25:00,46.9,46.96,46.87,46.93,463000.0,32.5775,32.6192,32.5566,32.5983,463000.0
2010-11-03 15:30:00,46.92,46.95,46.82,46.83,549600.0,32.5914,32.6122,32.5219,32.5289,549600.0
2010-11-03 15:35:00,46.82,46.9,46.82,46.85,318600.0,32.5219,32.5775,32.5219,32.5427,318600.0
2010-11-03 15:40:00,46.85,46.86,46.8,46.82,265600.0,32.5427,32.5497,32.508,32.5219,265600.0
2010-11-03 15:45:00,46.83,46.92,46.81,46.88,728800.0,32.5289,32.5914,32.515,32.5636,728800.0
2010-11-03 15:50:00,46.89,46.94,46.88,46.92,738400.0,32.5705,32.6053,32.5636,32.5914,738400.0
2010-11-03 15:55:00,46.92,47.03,46.92,46.99,1912100.0,32.5914,32.6678,32.5914,32.64,1912100.0
2010-11-04 09:30:00,47.58,47.64,47.54,47.57,545000.0,33.0498,33.0915,33.022,33.0429,545000.0
2010-11-04 09:35:00,47.57,47.63,47.56,47.63,315800.0,33.0429,33.0845,33.0359,33.0845,315800.0
2010-11-04 09:40:00,47.63,47.68,47.61,47.65,428300.0,33.0845,33.1193,33.0707,33.0984,428300.0
2010-11-04 09:45:00,47.64,47.66,47.57,47.65,336500.0,33.0915,33.1054,33.0429,33.0984,336500.0
2010-11-04 09:50:00,47.64,47.66,47.62,47.66,142400.0,33.0915,33.1054,33.0776,33.1054,142400.0
2010-11-04 09:55:00,47.65,47.72,47.65,47.69,315600.0,33.0984,33.1471,33.0984,33.1262,315600.0
2010-11-04 10:00:00,47.68,47.69,47.64,47.65,169200.0,33.1193,33.1262,33.0915,33.0984,169200.0
2010-11-04 10:05:00,47.65,47.68,47.62,47.64,434000.0,33.0984,33.1193,33.0776,33.0915,434000.0
2010-11-04 10:10:00,47.65,47.7,47.64,47.67,158400.0,33.0984,33.1332,33.0915,33.1123,158400.0
2010-11-04 10:15:00,47.66,47.72,47.65,47.72,187600.0,33.1054,33.1471,33.0984,33.1471,187600.0
2010-11-04 10:20:00,47.72,47.75,47.69,47.74,191400.0,33.1471,33.1679,33.1262,33.161,191400.0
2010-11-04 10:25:00,47.73,47.8,47.72,47.79,185100.0,33.154,33.2026,33.1471,33.1957,185100.0
2010-11-04 10:30:00,47.79,47.79,47.73,47.73,199800.0,33.1957,33.1957,33.154,33.154,199800.0
2010-11-04 10:35:00,47.73,47.75,47.73,47.75,81600.0,33.154,33.1679,33.154,33.1679,81600.0
2010-11-04 10:40:00,47.75,47.78,47.73,47.75,184400.0,33.1679,33.1887,33.154,33.1679,184400.0
2010-11-04 10:45:00,47.75,47.75,47.71,47.74,213500.0,33.1679,33.1679,33.1401,33.161,213500.0
2010-11-04 10:50:00,47.74,47.76,47.73,47.75,117200.0,33.161,33.1748,33.154,33.1679,117200.0
2010-11-04 10:55:00,47.75,47.85,47.75,47.85,146100.0,33.1679,33.2374,33.1679,33.2374,146100.0
2010-11-04 11:00:00,47.85,47.93,47.85,47.92,241700.0,33.2374,33.2929,33.2374,33.286,241700.0
2010-11-04 11:05:00,47.92,47.92,47.84,47.85,135900.0,33.286,33.286,33.2304,33.2374,135900.0
2010-11-04 11:10:00,47.86,47.91,47.85,47.88,221800.0,33.2443,33.279,33.2374,33.2582,221800.0
2010-11-04 11:15:00,47.88,47.9,47.85,47.88,139000.0,33.2582,33.2721,33.2374,33.2582,139000.0
2010-11-04 11:20:00,47.89,47.91,47.88,47.91,328500.0,33.2651,33.279,33.2582,33.279,328500.0
2010-11-04 11:25:00,47.9,47.9,47.87,47.88,138000.0,33.2721,33.2721,33.2513,33.2582,138000.0
2010-11-04 11:30:00,47.88,47.92,47.88,47.91,121400.0,33.2582,33.286,33.2582,33.279,121400.0
2010-11-04 11:35:00,47.91,47.94,47.9,47.93,393700.0,33.279,33.2999,33.2721,33.2929,393700.0
2010-11-04 11:40:00,47.94,47.94,47.91,47.92,178400.0,33.2999,33.2999,33.279,33.286,178400.0
2010-11-04 11:45:00,47.91,47.92,47.88,47.89,94900.0,33.279,33.286,33.2582,33.2651,94900.0
2010-11-04 11:50:00,47.88,47.91,47.88,47.91,93000.0,33.2582,33.279,33.2582,33.279,93000.0
2010-11-04 11:55:00,47.9,47.91,47.88,47.88,69900.0,33.2721,33.279,33.2582,33.2582,69900.0
2010-11-04 12:00:00,47.88,47.89,47.84,47.85,94700.0,33.2582,33.2651,33.2304,33.2374,94700.0
2010-11-04 12:05:00,47.84,47.86,47.83,47.85,63600.0,33.2304,33.2443,33.2235,33.2374,63600.0
2010-11-04 12:10:00,47.85,47.9,47.85,47.9,104100.0,33.2374,33.2721,33.2374,33.2721,104100.0
2010-11-04 12:15:00,47.9,47.9,47.82,47.83,396200.0,33.2721,33.2721,33.2165,33.2235,396200.0
2010-11-04 12:20:00,47.83,47.83,47.79,47.79,542500.0,33.2235,33.2235,33.1957,33.1957,542500.0
2010-11-04 12:25:00,47.8,47.81,47.73,47.74,971900.0,33.2026,33.2096,33.154,33.161,971900.0
2010-11-04 12:30:00,47.74,47.75,47.73,47.74,528700.0,33.161,33.1679,33.154,33.161,528700.0
2010-11-04 12:35:00,47.74,47.77,47.71,47.75,433900.0,33.161,33.1818,33.1401,33.1679,433900.0
2010-11-04 12:40:00,47.75,47.77,47.73,47.74,129700.0,33.1679,33.1818,33.154,33.161,129700.0
2010-11-04 12:45:00,47.74,47.75,47.73,47.74,67900.0,33.161,33.1679,33.154,33.161,67900.0
2010-11-04 12:50:00,47.73,47.74,47.73,47.73,28600.0,33.154,33.161,33.154,33.154,28600.0
2010-11-04 12:55:00,47.73,47.77,47.73,47.77,90000.0,33.154,33.1818,33.154,33.1818,90000.0
2010-11-04 13:00:00,47.77,47.78,47.74,47.76,106900.0,33.1818,33.1887,33.161,33.1748,106900.0
2010-11-04 13:05:00,47.75,47.78,47.75,47.78,55300.0,33.1679,33.1887,33.1679,33.1887,55300.0
2010-11-04 13:10:00,47.77,47.78,47.76,47.77,22700.0,33.1818,33.1887,33.1748,33.1818,22700.0
2010-11-04 13:15:00,47.76,47.78,47.76,47.76,31900.0,33.1748,33.1887,33.1748,33.1748,31900.0
2010-11-04 13:20:00,47.76,47.77,47.76,47.76,31300.0,33.1748,33.1818,33.1748,33.1748,31300.0
2010-11-04 13:25:00,47.76,47.77,47.74,47.75,110800.0,33.1748,33.1818,33.161,33.1679,110800.0
2010-11-04 13:30:00,47.76,47.79,47.72,47.73,113200.0,33.1748,33.1957,33.1471,33.154,113200.0
2010-11-04 13:35:00,47.72,47.74,47.71,47.71,154100.0,33.1471,33.161,33.1401,33.1401,154100.0
2010-11-04 13:40:00,47.72,47.77,47.72,47.76,167400.0,33.1471,33.1818,33.1471,33.1748,167400.0
2010-11-04 13:45:00,47.76,47.78,47.75,47.76,110600.0,33.1748,33.1887,33.1679,33.1748,110600.0
2010-11-04 13:50:00,47.76,47.77,47.75,47.75,27300.0,33.1748,33.1818,33.1679,33.1679,27300.0
2010-11-04 13:55:00,47.75,47.76,47.74,47.74,68200.0,33.1679,33.1748,33.161,33.161,68200.0
2010-11-04 14:00:00,47.74,47.75,47.72,47.73,78100.0,33.161,33.1679,33.1471,33.154,78100.0
2010-11-04 14:05:00,47.72,47.73,47.67,47.7,170500.0,33.1471,33.154,33.1123,33.1332,170500.0
2010-11-04 14:10:00,47.69,47.75,47.67,47.72,222700.0,33.1262,33.1679,33.1123,33.1471,222700.0
2010-11-04 14:15:00,47.72,47.74,47.7,47.74,108000.0,33.1471,33.161,33.1332,33.161,108000.0
2010-11-04 14:20:00,47.74,47.78,47.73,47.75,306100.0,33.161,33.1887,33.154,33.1679,306100.0
2010-11-04 14:25:00,47.74,47.78,47.73,47.78,248800.0,33.161,33.1887,33.154,33.1887,248800.0
2010-11-04 14:30:00,47.78,47.8,47.77,47.79,145200.0,33.1887,33.2026,33.1818,33.1957,145200.0
2010-11-04 14:35:00,47.79,47.83,47.79,47.83,177200.0,33.1957,33.2235,33.1957,33.2235,177200.0
2010-11-04 14:40:00,47.82,47.86,47.77,47.78,380200.0,33.2165,33.2443,33.1818,33.1887,380200.0
2010-11-04 14:45:00,47.77,47.83,47.75,47.76,212200.0,33.1818,33.2235,33.1679,33.1748,212200.0
2010-11-04 14:50:00,47.75,47.77,47.75,47.77,37000.0,33.1679,33.1818,33.1679,33.1818,37000.0
2010-11-04 14:55:00,47.76,47.83,47.76,47.81,219300.0,33.1748,33.2235,33.1748,33.2096,219300.0
2010-11-04 15:00:00,47.8,47.83,47.79,47.83,133300.0,33.2026,33.2235,33.1957,33.2235,133300.0
2010-11-04 15:05:00,47.8,47.82,47.8,47.82,59400.0,33.2026,33.2165,33.2026,33.2165,59400.0
2010-11-04 15:10:00,47.81,47.82,47.76,47.77,108900.0,33.2096,33.2165,33.1748,33.1818,108900.0
2010-11-04 15:15:00,47.78,47.8,47.76,47.77,139200.0,33.1887,33.2026,33.1748,33.1818,139200.0
2010-11-04 15:20:00,47.77,47.79,47.76,47.79,99300.0,33.1818,33.1957,33.1748,33.1957,99300.0
2010-11-04 15:25:00,47.79,47.86,47.78,47.85,139300.0,33.1957,33.2443,33.1887,33.2374,139300.0
2010-11-04 15:30:00,47.84,47.86,47.79,47.85,371000.0,33.2304,33.2443,33.1957,33.2374,371000.0
2010-11-04 15:35:00,47.84,47.87,47.83,47.85,208700.0,33.2304,33.2513,33.2235,33.2374,208700.0
2010-11-04 15:40:00,47.85,47.85,47.8,47.82,338300.0,33.2374,33.2374,33.2026,33.2165,338300.0
2010-11-04 15:45:00,47.83,47.83,47.76,47.77,457400.0,33.2235,33.2235,33.1748,33.1818,457400.0
2010-11-04 15:50:00,47.77,47.86,47.76,47.84,583400.0,33.1818,33.2443,33.1748,33.2304,583400.0
2010-11-04 15:55:00,47.84,47.9,47.83,47.85,1705100.0,33.2304,33.2721,33.2235,33.2374,1705100.0
2010-11-05 09:30:00,47.73,47.74,47.57,47.66,262100.0,33.154,33.161,33.0429,33.1054,262100.0
2010-11-05 09:35:00,47.67,47.77,47.66,47.77,224200.0,33.1123,33.1818,33.1054,33.1818,224200.0
2010-11-05 09:40:00,47.77,47.82,47.74,47.76,120800.0,33.1818,33.2165,33.161,33.1748,120800.0
2010-11-05 09:45:00,47.77,47.79,47.72,47.73,169100.0,33.1818,33.1957,33.1471,33.154,169100.0
2010-11-05 09:50:00,47.73,47.74,47.67,47.72,156800.0,33.154,33.161,33.1123,33.1471,156800.0
2010-11-05 09:55:00,47.71,47.76,47.71,47.76,74000.0,33.1401,33.1748,33.1401,33.1748,74000.0
2010-11-05 10:00:00,47.75,47.81,47.74,47.74,709100.0,33.1679,33.2096,33.161,33.161,709100.0
2010-11-05 10:05:00,47.74,47.78,47.72,47.76,372300.0,33.161,33.1887,33.1471,33.1748,372300.0
2010-11-05 10:10:00,47.75,47.78,47.74,47.78,282300.0,33.1679,33.1887,33.161,33.1887,282300.0
2010-11-05 10:15:00,47.78,47.82,47.76,47.77,331700.0,33.1887,33.2165,33.1748,33.1818,331700.0
2010-11-05 10:20:00,47.78,47.86,47.76,47.86,195500.0,33.1887,33.2443,33.1748,33.2443,195500.0
2010-11-05 10:25:00,47.86,47.87,47.83,47.83,189400.0,33.2443,33.2513,33.2235,33.2235,189400.0
2010-11-05 10:30:00,47.84,47.91,47.84,47.9,292200.0,33.2304,33.279,33.2304,33.2721,292200.0
2010-11-05 10:35:00,47.9,47.94,47.9,47.91,124200.0,33.2721,33.2999,33.2721,33.279,124200.0
2010-11-05 10:40:00,47.91,47.92,47.83,47.84,188900.0,33.279,33.286,33.2235,33.2304,188900.0
2010-11-05 10:45:00,47.85,47.87,47.84,47.86,133700.0,33.2374,33.2513,33.2304,33.2443,133700.0
2010-11-05 10:50:00,47.86,47.88,47.86,47.88,93000.0,33.2443,33.2582,33.2443,33.2582,93000.0
2010-11-05 10:55:00,47.88,47.89,47.84,47.84,196300.0,33.2582,33.2651,33.2304,33.2304,196300.0
2010-11-05 11:00:00,47.85,47.86,47.83,47.83,58700.0,33.2374,33.2443,33.2235,33.2235,58700.0
2010-11-05 11:05:00,47.83,47.84,47.79,47.83,139100.0,33.2235,33.2304,33.1957,33.2235,139100.0
2010-11-05 11:10:00,47.83,47.83,47.77,47.78,151500.0,33.2235,33.2235,33.1818,33.1887,151500.0
2010-11-05 11:15:00,47.78,47.87,47.78,47.85,173300.0,33.1887,33.2513,33.1887,33.2374,173300.0
2010-11-05 11:20:00,47.86,47.88,47.85,47.86,164500.0,33.2443,33.2582,33.2374,33.2443,164500.0
2010-11-05 11:25:00,47.87,47.88,47.86,47.87,73900.0,33.2513,33.2582,33.2443,33.2513,73900.0
2010-11-05 11:30:00,47.87,47.88,47.85,47.86,80600.0,33.2513,33.2582,33.2374,33.2443,80600.0
2010-11-05 11:35:00,47.86,47.87,47.84,47.85,118900.0,33.2443,33.2513,33.2304,33.2374,118900.0
2010-11-05 11:40:00,47.86,47.86,47.81,47.81,175100.0,33.2443,33.2443,33.2096,33.2096,175100.0
2010-11-05 11:45:00,47.81,47.84,47.79,47.82,96900.0,33.2096,33.2304,33.1957,33.2165,96900.0
2010-11-05 11:50:00,47.82,47.82,47.79,47.82,42100.0,33.2165,33.2165,33.1957,33.2165,42100.0
2010-11-05 11:55:00,47.82,47.82,47.75,47.76,95100.0,33.2165,33.2165,33.1679,33.1748,95100.0
2010-11-05 12:00:00,47.75,47.75,47.65,47.66,479200.0,33.1679,33.1679,33.0984,33.1054,479200.0
2010-11-05 12:05:00,47.66,47.67,47.63,47.67,164400.0,33.1054,33.1123,33.0845,33.1123,164400.0
2010-11-05 12:10:00,47.67,47.7,47.66,47.69,130700.0,33.1123,33.1332,33.1054,33.1262,130700.0
2010-11-05 12:15:00,47.69,47.73,47.69,47.72,152500.0,33.1262,33.154,33.1262,33.1471,152500.0
2010-11-05 12:20:00,47.72,47.72,47.67,47.68,33300.0,33.1471,33.1471,33.1123,33.1193,33300.0
2010-11-05 12:25:00,47.68,47.72,47.67,47.69,65400.0,33.1193,33.1471,33.1123,33.1262,65400.0
2010-11-05 12:30:00,47.69,47.75,47.68,47.74,45500.0,33.1262,33.1679,33.1193,33.161,45500.0
2010-11-05 12:35:00,47.74,47.78,47.73,47.77,104000.0,33.161,33.1887,33.154,33.1818,104000.0
2010-11-05 12:40:00,47.78,47.79,47.76,47.77,25000.0,33.1887,33.1957,33.1748,33.1818,25000.0
2010-11-05 12:45:00,47.76,47.78,47.76,47.78,29900.0,33.1748,33.1887,33.1748,33.1887,29900.0
2010-11-05 12:50:00,47.78,47.78,47.73,47.75,124100.0,33.1887,33.1887,33.154,33.1679,124100.0
2010-11-05 12:55:00,47.74,47.75,47.71,47.71,131000.0,33.161,33.1679,33.1401,33.1401,131000.0
2010-11-05 13:00:00,47.72,47.77,47.71,47.77,47800.0,33.1471,33.1818,33.1401,33.1818,47800.0
2010-11-05 13:05:00,47.77,47.82,47.76,47.82,73800.0,33.1818,33.2165,33.1748,33.2165,73800.0
2010-11-05 13:10:00,47.82,47.83,47.81,47.83,44500.0,33.2165,33.2235,33.2096,33.2235,44500.0
2010-11-05 13:15:00,47.83,47.83,47.82,47.82,18800.0,33.2235,33.2235,33.2165,33.2165,18800.0
2010-11-05 13:20:00,47.82,47.84,47.82,47.82,59800.0,33.2165,33.2304,33.2165,33.2165,59800.0
2010-11-05 13:25:00,47.82,47.84,47.81,47.81,61200.0,33.2165,33.2304,33.2096,33.2096,61200.0
2010-11-05 13:30:00,47.81,47.81,47.76,47.76,58900.0,33.2096,33.2096,33.1748,33.1748,58900.0
2010-11-05 13:35:00,47.76,47.78,47.76,47.78,129400.0,33.1748,33.1887,33.1748,33.1887,129400.0
2010-11-05 13:40:00,47.78,47.78,47.76,47.77,41500.0,33.1887,33.1887,33.1748,33.1818,41500.0
2010-11-05 13:45:00,47.78,47.78,47.75,47.76,69900.0,33.1887,33.1887,33.1679,33.1748,69900.0
2010-11-05 13:50:00,47.76,47.76,47.74,47.76,72500.0,33.1748,33.1748,33.161,33.1748,72500.0
2010-11-05 13:55:00,47.76,47.77,47.75,47.77,356700.0,33.1748,33.1818,33.1679,33.1818,356700.0
2010-11-05 14:00:00,47.77,47.78,47.74,47.74,78800.0,33.1818,33.1887,33.161,33.161,78800.0
2010-11-05 14:05:00,47.74,47.76,47.73,47.76,27200.0,33.161,33.1748,33.154,33.1748,27200.0
2010-11-05 14:10:00,47.75,47.75,47.7,47.71,56700.0,33.1679,33.1679,33.1332,33.1401,56700.0
2010-11-05 14:15:00,47.7,47.71,47.67,47.68,154600.0,33.1332,33.1401,33.1123,33.1193,154600.0
2010-11-05 14:20:00,47.68,47.71,47.66,47.69,77400.0,33.1193,33.1401,33.1054,33.1262,77400.0
2010-11-05 14:25:00,47.69,47.71,47.66,47.68,87300.0,33.1262,33.1401,33.1054,33.1193,87300.0
2010-11-05 14:30:00,47.68,47.73,47.67,47.72,45700.0,33.1193,33.154,33.1123,33.1471,45700.0
2010-11-05 14:35:00,47.71,47.74,47.71,47.73,24600.0,33.1401,33.161,33.1401,33.154,24600.0
2010-11-05 14:40:00,47.73,47.73,47.7,47.71,34000.0,33.154,33.154,33.1332,33.1401,34000.0
2010-11-05 14:45:00,47.71,47.74,47.71,47.73,20200.0,33.1401,33.161,33.1401,33.154,20200.0
2010-11-05 14:50:00,47.74,47.76,47.73,47.75,35300.0,33.161,33.1748,33.154,33.1679,35300.0
2010-11-05 14:55:00,47.74,47.76,47.74,47.75,98200.0,33.161,33.1748,33.161,33.1679,98200.0
2010-11-05 15:00:00,47.75,47.76,47.72,47.74,86100.0,33.1679,33.1748,33.1471,33.161,86100.0
2010-11-05 15:05:00,47.74,47.76,47.74,47.74,77800.0,33.161,33.1748,33.161,33.161,77800.0
2010-11-05 15:10:00,47.75,47.75,47.73,47.74,177800.0,33.1679,33.1679,33.154,33.161,177800.0
2010-11-05 15:15:00,47.73,47.74,47.71,47.73,50700.0,33.154,33.161,33.1401,33.154,50700.0
2010-11-05 15:20:00,47.74,47.74,47.69,47.69,73200.0,33.161,33.161,33.1262,33.1262,73200.0
2010-11-05 15:25:00,47.7,47.77,47.69,47.76,79600.0,33.1332,33.1818,33.1262,33.1748,79600.0
2010-11-05 15:30:00,47.76,47.78,47.75,47.76,56500.0,33.1748,33.1887,33.1679,33.1748,56500.0
2010-11-05 15:35:00,47.76,47.77,47.73,47.74,66000.0,33.1748,33.1818,33.154,33.161,66000.0
2010-11-05 15:40:00,47.74,47.74,47.68,47.72,212800.0,33.161,33.161,33.1193,33.1471,212800.0
2010-11-05 15:45:00,47.72,47.8,47.72,47.79,328600.0,33.1471,33.2026,33.1471,33.1957,328600.0
2010-11-05 15:50:00,47.79,47.86,47.79,47.85,291700.0,33.1957,33.2443,33.1957,33.2374,291700.0
2010-11-05 15:55:00,47.85,47.86,47.82,47.82,415600.0,33.2374,33.2443,33.2165,33.2165,415600.0
2010-11-08 09:30:00,47.92,47.99,47.89,47.96,627700.0,33.286,33.3346,33.2651,33.3138,627700.0
2010-11-08 09:35:00,47.96,47.99,47.95,47.95,128800.0,33.3138,33.3346,33.3068,33.3068,128800.0
2010-11-08 09:40:00,47.96,47.98,47.9,47.91,166300.0,33.3138,33.3277,33.2721,33.279,166300.0
2010-11-08 09:45:00,47.91,47.91,47.79,47.8,667400.0,33.279,33.279,33.1957,33.2026,667400.0
2010-11-08 09:50:00,47.79,47.82,47.78,47.8,407000.0,33.1957,33.2165,33.1887,33.2026,407000.0
2010-11-08 09:55:00,47.8,47.8,47.74,47.75,236400.0,33.2026,33.2026,33.161,33.1679,236400.0
2010-11-08 10:00:00,47.75,47.76,47.69,47.75,1195700.0,33.1679,33.1748,33.1262,33.1679,1195700.0
2010-11-08 10:05:00,47.75,47.8,47.72,47.73,601300.0,33.1679,33.2026,33.1471,33.154,601300.0
2010-11-08 10:10:00,47.72,47.76,47.67,47.76,445100.0,33.1471,33.1748,33.1123,33.1748,445100.0
2010-11-08 10:15:00,47.76,47.78,47.71,47.76,1631000.0,33.1748,33.1887,33.1401,33.1748,1631000.0
2010-11-08 10:20:00,47.76,47.8,47.75,47.78,200900.0,33.1748,33.2026,33.1679,33.1887,200900.0
2010-11-08 10:25:00,47.78,47.83,47.78,47.83,153000.0,33.1887,33.2235,33.1887,33.2235,153000.0
2010-11-08 10:30:00,47.82,47.83,47.78,47.78,122600.0,33.2165,33.2235,33.1887,33.1887,122600.0
2010-11-08 10:35:00,47.78,47.83,47.78,47.83,159800.0,33.1887,33.2235,33.1887,33.2235,159800.0
2010-11-08 10:40:00,47.82,47.82,47.77,47.81,192600.0,33.2165,33.2165,33.1818,33.2096,192600.0
2010-11-08 10:45:00,47.82,47.89,47.81,47.88,129000.0,33.2165,33.2651,33.2096,33.2582,129000.0
2010-11-08 10:50:00,47.88,47.89,47.82,47.82,113900.0,33.2582,33.2651,33.2165,33.2165,113900.0
2010-11-08 10:55:00,47.82,47.82,47.73,47.74,159500.0,33.2165,33.2165,33.154,33.161,159500.0
2010-11-08 11:00:00,47.74,47.75,47.69,47.72,86800.0,33.161,33.1679,33.1262,33.1471,86800.0
2010-11-08 11:05:00,47.72,47.74,47.7,47.73,100300.0,33.1471,33.161,33.1332,33.154,100300.0
2010-11-08 11:10:00,47.73,47.76,47.71,47.74,60800.0,33.154,33.1748,33.1401,33.161,60800.0
2010-11-08 11:15:00,47.75,47.76,47.73,47.73,77800.0,33.1679,33.1748,33.154,33.154,77800.0
2010-11-08 11:20:00,47.74,47.75,47.71,47.75,65200.0,33.161,33.1679,33.1401,33.1679,65200.0
2010-11-08 11:25:00,47.74,47.78,47.74,47.75,77200.0,33.161,33.1887,33.161,33.1679,77200.0
2010-11-08 11:30:00,47.76,47.8,47.76,47.79,54900.0,33.1748,33.2026,33.1748,33.1957,54900.0
2010-11-08 11:35:00,47.78,47.79,47.76,47.77,65600.0,33.1887,33.1957,33.1748,33.1818,65600.0
2010-11-08 11:40:00,47.76,47.78,47.75,47.78,68400.0,33.1748,33.1887,33.1679,33.1887,68400.0
2010-11-08 11:45:00,47.78,47.81,47.77,47.79,76800.0,33.1887,33.2096,33.1818,33.1957,76800.0
2010-11-08 11:50:00,47.79,47.81,47.79,47.79,46200.0,33.1957,33.2096,33.1957,33.1957,46200.0
2010-11-08 11:55:00,47.79,47.87,47.78,47.81,129400.0,33.1957,33.2513,33.1887,33.2096,129400.0
2010-11-08 12:00:00,47.82,47.85,47.81,47.83,75800.0,33.2165,33.2374,33.2096,33.2235,75800.0
2010-11-08 12:05:00,47.84,47.84,47.81,47.81,47600.0,33.2304,33.2304,33.2096,33.2096,47600.0
2010-11-08 12:10:00,47.81,47.81,47.78,47.81,59600.0,33.2096,33.2096,33.1887,33.2096,59600.0
2010-11-08 12:15:00,47.81,47.82,47.79,47.82,67700.0,33.2096,33.2165,33.1957,33.2165,67700.0
2010-11-08 12:20:00,47.83,47.88,47.82,47.87,58600.0,33.2235,33.2582,33.2165,33.2513,58600.0
2010-11-08 12:25:00,47.87,47.88,47.86,47.86,35700.0,33.2513,33.2582,33.2443,33.2443,35700.0
2010-11-08 12:30:00,47.86,47.87,47.84,47.85,92300.0,33.2443,33.2513,33.2304,33.2374,92300.0
2010-11-08 12:35:00,47.86,47.86,47.83,47.83,31000.0,33.2443,33.2443,33.2235,33.2235,31000.0
2010-11-08 12:40:00,47.83,47.85,47.83,47.84,46700.0,33.2235,33.2374,33.2235,33.2304,46700.0
2010-11-08 12:45:00,47.83,47.84,47.82,47.82,36900.0,33.2235,33.2304,33.2165,33.2165,36900.0
2010-11-08 12:50:00,47.82,47.83,47.81,47.82,35600.0,33.2165,33.2235,33.2096,33.2165,35600.0
2010-11-08 12:55:00,47.82,47.84,47.82,47.83,23700.0,33.2165,33.2304,33.2165,33.2235,23700.0
2010-11-08 13:00:00,47.82,47.84,47.82,47.82,28800.0,33.2165,33.2304,33.2165,33.2165,28800.0
2010-11-08 13:05:00,47.82,47.83,47.81,47.82,60300.0,33.2165,33.2235,33.2096,33.2165,60300.0
2010-11-08 13:10:00,47.82,47.89,47.81,47.89,65100.0,33.2165,33.2651,33.2096,33.2651,65100.0
2010-11-08 13:15:00,47.88,47.91,47.86,47.86,66000.0,33.2582,33.279,33.2443,33.2443,66000.0
2010-11-08 13:20:00,47.87,47.87,47.86,47.86,20000.0,33.2513,33.2513,33.2443,33.2443,20000.0
2010-11-08 13:25:00,47.86,47.88,47.84,47.86,78500.0,33.2443,33.2582,33.2304,33.2443,78500.0
2010-11-08 13:30:00,47.86,47.88,47.84,47.84,96900.0,33.2443,33.2582,33.2304,33.2304,96900.0
2010-11-08 13:35:00,47.85,47.85,47.82,47.83,115700.0,33.2374,33.2374,33.2165,33.2235,115700.0
2010-11-08 13:40:00,47.83,47.83,47.8,47.81,125000.0,33.2235,33.2235,33.2026,33.2096,125000.0
2010-11-08 13:45:00,47.81,47.84,47.8,47.84,51600.0,33.2096,33.2304,33.2026,33.2304,51600.0
2010-11-08 13:50:00,47.84,47.85,47.83,47.85,36800.0,33.2304,33.2374,33.2235,33.2374,36800.0
2010-11-08 13:55:00,47.85,47.85,47.83,47.83,49500.0,33.2374,33.2374,33.2235,33.2235,49500.0
2010-11-08 14:00:00,47.83,47.86,47.83,47.85,34500.0,33.2235,33.2443,33.2235,33.2374,34500.0
2010-11-08 14:05:00,47.85,47.88,47.85,47.88,47900.0,33.2374,33.2582,33.2374,33.2582,47900.0
2010-11-08 14:10:00,47.88,47.89,47.86,47.86,75100.0,33.2582,33.2651,33.2443,33.2443,75100.0
2010-11-08 14:15:00,47.86,47.91,47.86,47.91,30100.0,33.2443,33.279,33.2443,33.279,30100.0
2010-11-08 14:20:00,47.91,47.92,47.9,47.92,61200.0,33.279,33.286,33.2721,33.286,61200.0
2010-11-08 14:25:00,47.92,47.93,47.9,47.9,48100.0,33.286,33.2929,33.2721,33.2721,48100.0
2010-11-08 14:30:00,47.9,47.9,47.85,47.86,42900.0,33.2721,33.2721,33.2374,33.2443,42900.0
2010-11-08 14:35:00,47.85,47.87,47.84,47.85,52100.0,33.2374,33.2513,33.2304,33.2374,52100.0
2010-11-08 14:40:00,47.85,47.87,47.85,47.87,31200.0,33.2374,33.2513,33.2374,33.2513,31200.0
2010-11-08 14:45:00,47.87,47.88,47.86,47.86,38200.0,33.2513,33.2582,33.2443,33.2443,38200.0
2010-11-08 14:50:00,47.86,47.87,47.84,47.87,33200.0,33.2443,33.2513,33.2304,33.2513,33200.0
2010-11-08 14:55:00,47.87,47.87,47.83,47.84,57700.0,33.2513,33.2513,33.2235,33.2304,57700.0
2010-11-08 15:00:00,47.84,47.89,47.84,47.87,68600.0,33.2304,33.2651,33.2304,33.2513,68600.0
2010-11-08 15:05:00,47.87,47.88,47.84,47.85,56600.0,33.2513,33.2582,33.2304,33.2374,56600.0
2010-11-08 15:10:00,47.85,47.86,47.82,47.83,162400.0,33.2374,33.2443,33.2165,33.2235,162400.0
2010-11-08 15:15:00,47.83,47.86,47.83,47.83,91600.0,33.2235,33.2443,33.2235,33.2235,91600.0
2010-11-08 15:20:00,47.83,47.9,47.83,47.9,111100.0,33.2235,33.2721,33.2235,33.2721,111100.0
2010-11-08 15:25:00,47.9,47.9,47.86,47.87,43300.0,33.2721,33.2721,33.2443,33.2513,43300.0
2010-11-08 15:30:00,47.87,47.9,47.86,47.89,90700.0,33.2513,33.2721,33.2443,33.2651,90700.0
2010-11-08 15:35:00,47.89,47.89,47.85,47.85,158100.0,33.2651,33.2651,33.2374,33.2374,158100.0
2010-11-08 15:40:00,47.88,47.92,47.86,47.92,176100.0,33.2582,33.286,33.2443,33.286,176100.0
2010-11-08 15:45:00,47.92,47.93,47.85,47.89,407800.0,33.286,33.2929,33.2374,33.2651,407800.0
2010-11-08 15:50:00,47.89,47.89,47.81,47.83,342200.0,33.2651,33.2651,33.2096,33.2235,342200.0
2010-11-08 15:55:00,47.83,47.95,47.83,47.92,743500.0,33.2235,33.3068,33.2235,33.286,743500.0
2010-11-09 09:30:00,47.75,47.78,47.64,47.7,348300.0,33.1679,33.1887,33.0915,33.1332,348300.0
2010-11-09 09:35:00,47.71,47.72,47.59,47.6,243100.0,33.1401,33.1471,33.0568,33.0637,243100.0
2010-11-09 09:40:00,47.6,47.64,47.56,47.62,342900.0,33.0637,33.0915,33.0359,33.0776,342900.0
2010-11-09 09:45:00,47.62,47.62,47.55,47.57,519200.0,33.0776,33.0776,33.029,33.0429,519200.0
2010-11-09 09:50:00,47.57,47.57,47.49,47.54,602800.0,33.0429,33.0429,32.9873,33.022,602800.0
2010-11-09 09:55:00,47.54,47.56,47.52,47.55,354400.0,33.022,33.0359,33.0081,33.029,354400.0
2010-11-09 10:00:00,47.56,47.68,47.54,47.65,587900.0,33.0359,33.1193,33.022,33.0984,587900.0
2010-11-09 10:05:00,47.64,47.67,47.58,47.63,357300.0,33.0915,33.1123,33.0498,33.0845,357300.0
2010-11-09 10:10:00,47.63,47.66,47.62,47.65,96700.0,33.0845,33.1054,33.0776,33.0984,96700.0
2010-11-09 10:15:00,47.65,47.69,47.63,47.63,61600.0,33.0984,33.1262,33.0845,33.0845,61600.0
2010-11-09 10:20:00,47.63,47.74,47.62,47.69,140700.0,33.0845,33.161,33.0776,33.1262,140700.0
2010-11-09 10:25:00,47.7,47.7,47.66,47.68,216100.0,33.1332,33.1332,33.1054,33.1193,216100.0
2010-11-09 10:30:00,47.68,47.68,47.5,47.5,1271800.0,33.1193,33.1193,32.9942,32.9942,1271800.0
2010-11-09 10:35:00,47.5,47.5,47.42,47.44,616100.0,32.9942,32.9942,32.9387,32.9526,616100.0
2010-11-09 10:40:00,47.44,47.47,47.41,47.46,401300.0,32.9526,32.9734,32.9317,32.9665,401300.0
2010-11-09 10:45:00,47.46,47.46,47.36,47.38,434100.0,32.9665,32.9665,32.897,32.9109,434100.0
2010-11-09 10:50:00,47.39,47.4,47.34,47.39,378200.0,32.9178,32.9248,32.8831,32.9178,378200.0
2010-11-09 10:55:00,47.39,47.47,47.37,47.45,284600.0,32.9178,32.9734,32.9039,32.9595,284600.0
2010-11-09 11:00:00,47.44,47.5,47.44,47.48,200400.0,32.9526,32.9942,32.9526,32.9804,200400.0
2010-11-09 11:05:00,47.48,47.5,47.38,47.38,239200.0,32.9804,32.9942,32.9109,32.9109,239200.0
2010-11-09 11:10:00,47.38,47.38,47.35,47.36,108500.0,32.9109,32.9109,32.8901,32.897,108500.0
2010-11-09 11:15:00,47.35,47.4,47.35,47.4,105000.0,32.8901,32.9248,32.8901,32.9248,105000.0
2010-11-09 11:20:00,47.4,47.4,47.34,47.37,131200.0,32.9248,32.9248,32.8831,32.9039,131200.0
2010-11-09 11:25:00,47.37,47.44,47.37,47.4,205000.0,32.9039,32.9526,32.9039,32.9248,205000.0
2010-11-09 11:30:00,47.41,47.41,47.36,47.39,71500.0,32.9317,32.9317,32.897,32.9178,71500.0
2010-11-09 11:35:00,47.38,47.4,47.34,47.35,1090300.0,32.9109,32.9248,32.8831,32.8901,1090300.0
2010-11-09 11:40:00,47.34,47.36,47.25,47.26,757800.0,32.8831,32.897,32.8206,32.8275,757800.0
2010-11-09 11:45:00,47.26,47.3,47.24,47.26,449500.0,32.8275,32.8553,32.8136,32.8275,449500.0
2010-11-09 11:50:00,47.25,47.3,47.24,47.24,547400.0,32.8206,32.8553,32.8136,32.8136,547400.0
2010-11-09 11:55:00,47.23,47.24,47.1,47.11,318400.0,32.8067,32.8136,32.7164,32.7233,318400.0
2010-11-09 12:00:00,47.1,47.19,47.1,47.17,79700.0,32.7164,32.7789,32.7164,32.765,79700.0
2010-11-09 12:05:00,47.17,47.19,47.16,47.19,51200.0,32.765,32.7789,32.7581,32.7789,51200.0
2010-11-09 12:10:00,47.2,47.2,47.17,47.17,38500.0,32.7859,32.7859,32.765,32.765,38500.0
2010-11-09 12:15:00,47.18,47.22,47.18,47.2,83800.0,32.772,32.7998,32.772,32.7859,83800.0
2010-11-09 12:20:00,47.21,47.21,47.15,47.17,162400.0,32.7928,32.7928,32.7511,32.765,162400.0
2010-11-09 12:25:00,47.17,47.18,47.14,47.16,66100.0,32.765,32.772,32.7442,32.7581,66100.0
2010-11-09 12:30:00,47.16,47.21,47.08,47.1,355300.0,32.7581,32.7928,32.7025,32.7164,355300.0
2010-11-09 12:35:00,47.09,47.11,47.04,47.05,527900.0,32.7095,32.7233,32.6747,32.6817,527900.0
2010-11-09 12:40:00,47.05,47.07,46.99,47.07,446600.0,32.6817,32.6956,32.64,32.6956,446600.0
2010-11-09 12:45:00,47.07,47.13,47.03,47.04,142700.0,32.6956,32.7372,32.6678,32.6747,142700.0
2010-11-09 12:50:00,47.03,47.1,47.03,47.07,103000.0,32.6678,32.7164,32.6678,32.6956,103000.0
2010-11-09 12:55:00,47.06,47.08,47.04,47.04,85500.0,32.6886,32.7025,32.6747,32.6747,85500.0
2010-11-09 13:00:00,47.04,47.06,47.01,47.05,400200.0,32.6747,32.6886,32.6539,32.6817,400200.0
2010-11-09 13:05:00,47.05,47.11,47.05,47.1,44100.0,32.6817,32.7233,32.6817,32.7164,44100.0
2010-11-09 13:10:00,47.1,47.12,47.06,47.12,102900.0,32.7164,32.7303,32.6886,32.7303,102900.0
2010-11-09 13:15:00,47.12,47.14,47.07,47.08,115100.0,32.7303,32.7442,32.6956,32.7025,115100.0
2010-11-09 13:20:00,47.07,47.07,46.99,47.03,268800.0,32.6956,32.6956,32.64,32.6678,268800.0
2010-11-09 13:25:00,47.03,47.03,46.98,46.99,169800.0,32.6678,32.6678,32.633,32.64,169800.0
2010-11-09 13:30:00,46.99,47.03,46.95,47.02,108100.0,32.64,32.6678,32.6122,32.6608,108100.0
2010-11-09 13:35:00,47.02,47.02,46.92,46.92,112800.0,32.6608,32.6608,32.5914,32.5914,112800.0
2010-11-09 13:40:00,46.92,46.93,46.86,46.9,302200.0,32.5914,32.5983,32.5497,32.5775,302200.0
2010-11-09 13:45:00,46.89,46.9,46.84,46.88,98300.0,32.5705,32.5775,32.5358,32.5636,98300.0
2010-11-09 13:50:00,46.88,46.94,46.86,46.91,163900.0,32.5636,32.6053,32.5497,32.5844,163900.0
2010-11-09 13:55:00,46.91,46.95,46.89,46.91,126000.0,32.5844,32.6122,32.5705,32.5844,126000.0
2010-11-09 14:00:00,46.92,46.93,46.9,46.9,105600.0,32.5914,32.5983,32.5775,32.5775,105600.0
2010-11-09 14:05:00,46.91,46.95,46.9,46.95,72000.0,32.5844,32.6122,32.5775,32.6122,72000.0
2010-11-09 14:10:00,46.95,46.99,46.94,46.99,76400.0,32.6122,32.64,32.6053,32.64,76400.0
2010-11-09 14:15:00,46.99,47.03,46.92,46.93,117300.0,32.64,32.6678,32.5914,32.5983,117300.0
2010-11-09 14:20:00,46.93,46.96,46.9,46.95,161600.0,32.5983,32.6192,32.5775,32.6122,161600.0
2010-11-09 14:25:00,46.96,46.99,46.95,46.96,68400.0,32.6192,32.64,32.6122,32.6192,68400.0
2010-11-09 14:30:00,46.96,47.01,46.96,47.0,27100.0,32.6192,32.6539,32.6192,32.6469,27100.0
2010-11-09 14:35:00,47.0,47.07,47.0,47.05,145600.0,32.6469,32.6956,32.6469,32.6817,145600.0
2010-11-09 14:40:00,47.05,47.07,47.03,47.07,56200.0,32.6817,32.6956,32.6678,32.6956,56200.0
2010-11-09 14:45:00,47.07,47.09,47.05,47.08,75600.0,32.6956,32.7095,32.6817,32.7025,75600.0
2010-11-09 14:50:00,47.08,47.08,47.01,47.02,75500.0,32.7025,32.7025,32.6539,32.6608,75500.0
2010-11-09 14:55:00,47.01,47.04,47.0,47.03,46300.0,32.6539,32.6747,32.6469,32.6678,46300.0
2010-11-09 15:00:00,47.02,47.03,46.95,46.97,170200.0,32.6608,32.6678,32.6122,32.6261,170200.0
2010-11-09 15:05:00,46.96,46.98,46.92,46.93,73100.0,32.6192,32.633,32.5914,32.5983,73100.0
2010-11-09 15:10:00,46.93,46.95,46.89,46.94,444900.0,32.5983,32.6122,32.5705,32.6053,444900.0
2010-11-09 15:15:00,46.93,47.01,46.93,46.97,110100.0,32.5983,32.6539,32.5983,32.6261,110100.0
2010-11-09 15:20:00,46.98,46.98,46.89,46.94,278600.0,32.633,32.633,32.5705,32.6053,278600.0
2010-11-09 15:25:00,46.94,47.0,46.93,46.96,214900.0,32.6053,32.6469,32.5983,32.6192,214900.0
2010-11-09 15:30:00,46.96,46.97,46.87,46.97,302200.0,32.6192,32.6261,32.5566,32.6261,302200.0
2010-11-09 15:35:00,46.97,46.97,46.84,46.84,314900.0,32.6261,32.6261,32.5358,32.5358,314900.0
2010-11-09 15:40:00,46.84,46.89,46.7,46.79,501200.0,32.5358,32.5705,32.4386,32.5011,501200.0
2010-11-09 15:45:00,46.78,46.81,46.67,46.72,962700.0,32.4941,32.515,32.4177,32.4524,962700.0
2010-11-09 15:50:00,46.72,46.85,46.71,46.84,1524500.0,32.4524,32.5427,32.4455,32.5358,1524500.0
2010-11-09 15:55:00,46.84,46.97,46.82,46.94,2744900.0,32.5358,32.6261,32.5219,32.6053,2744900.0
2010-11-10 09:30:00,46.91,46.94,46.76,46.84,525700.0,32.5844,32.6053,32.4802,32.5358,525700.0
2010-11-10 09:35:00,46.83,46.84,46.8,46.84,343400.0,32.5289,32.5358,32.508,32.5358,343400.0
2010-11-10 09:40:00,46.84,46.88,46.79,46.87,1238800.0,32.5358,32.5636,32.5011,32.5566,1238800.0
2010-11-10 09:45:00,46.88,46.94,46.76,46.76,455100.0,32.5636,32.6053,32.4802,32.4802,455100.0
2010-11-10 09:50:00,46.76,46.78,46.74,46.78,180800.0,32.4802,32.4941,32.4663,32.4941,180800.0
2010-11-10 09:55:00,46.79,46.79,46.64,46.66,158500.0,32.5011,32.5011,32.3969,32.4108,158500.0
2010-11-10 10:00:00,46.66,46.72,46.65,46.66,97700.0,32.4108,32.4524,32.4038,32.4108,97700.0
2010-11-10 10:05:00,46.65,46.65,46.5,46.59,372100.0,32.4038,32.4038,32.2996,32.3621,372100.0
2010-11-10 10:10:00,46.59,46.67,46.56,46.65,226100.0,32.3621,32.4177,32.3413,32.4038,226100.0
2010-11-10 10:15:00,46.65,46.67,46.55,46.55,220700.0,32.4038,32.4177,32.3344,32.3344,220700.0
2010-11-10 10:20:00,46.55,46.6,46.46,46.58,256000.0,32.3344,32.3691,32.2718,32.3552,256000.0
2010-11-10 10:25:00,46.58,46.58,46.43,46.44,201800.0,32.3552,32.3552,32.251,32.258,201800.0
2010-11-10 10:30:00,46.44,46.54,46.44,46.53,372800.0,32.258,32.3274,32.258,32.3205,372800.0
2010-11-10 10:35:00,46.52,46.6,46.52,46.6,204000.0,32.3135,32.3691,32.3135,32.3691,204000.0
2010-11-10 10:40:00,46.6,46.62,46.54,46.54,356100.0,32.3691,32.383,32.3274,32.3274,356100.0
2010-11-10 10:45:00,46.54,46.54,46.44,46.44,377600.0,32.3274,32.3274,32.258,32.258,377600.0
2010-11-10 10:50:00,46.45,46.47,46.4,46.45,364200.0,32.2649,32.2788,32.2302,32.2649,364200.0
2010-11-10 10:55:00,46.45,46.49,46.43,46.48,133200.0,32.2649,32.2927,32.251,32.2857,133200.0
2010-11-10 11:00:00,46.48,46.53,46.47,46.48,150400.0,32.2857,32.3205,32.2788,32.2857,150400.0
2010-11-10 11:05:00,46.49,46.49,46.42,46.45,259200.0,32.2927,32.2927,32.2441,32.2649,259200.0
2010-11-10 11:10:00,46.45,46.5,46.44,46.49,143800.0,32.2649,32.2996,32.258,32.2927,143800.0
2010-11-10 11:15:00,46.49,46.5,46.47,46.5,165000.0,32.2927,32.2996,32.2788,32.2996,165000.0
2010-11-10 11:20:00,46.49,46.57,46.49,46.57,159500.0,32.2927,32.3483,32.2927,32.3483,159500.0
2010-11-10 11:25:00,46.57,46.65,46.55,46.64,165000.0,32.3483,32.4038,32.3344,32.3969,165000.0
2010-11-10 11:30:00,46.64,46.69,46.64,46.65,181000.0,32.3969,32.4316,32.3969,32.4038,181000.0
2010-11-10 11:35:00,46.66,46.72,46.64,46.72,68900.0,32.4108,32.4524,32.3969,32.4524,68900.0
2010-11-10 11:40:00,46.72,46.72,46.68,46.7,110200.0,32.4524,32.4524,32.4247,32.4386,110200.0
2010-11-10 11:45:00,46.7,46.74,46.69,46.74,107700.0,32.4386,32.4663,32.4316,32.4663,107700.0
2010-11-10 11:50:00,46.74,46.77,46.72,46.74,130700.0,32.4663,32.4872,32.4524,32.4663,130700.0
2010-11-10 11:55:00,46.74,46.81,46.74,46.79,294100.0,32.4663,32.515,32.4663,32.5011,294100.0
2010-11-10 12:00:00,46.79,46.82,46.78,46.79,81900.0,32.5011,32.5219,32.4941,32.5011,81900.0
2010-11-10 12:05:00,46.79,46.81,46.75,46.75,153800.0,32.5011,32.515,32.4733,32.4733,153800.0
2010-11-10 12:10:00,46.75,46.77,46.73,46.74,72900.0,32.4733,32.4872,32.4594,32.4663,72900.0
2010-11-10 12:15:00,46.73,46.74,46.7,46.71,15700.0,32.4594,32.4663,32.4386,32.4455,15700.0
2010-11-10 12:20:00,46.7,46.71,46.66,46.68,59000.0,32.4386,32.4455,32.4108,32.4247,59000.0
2010-11-10 12:25:00,46.68,46.73,46.68,46.73,31700.0,32.4247,32.4594,32.4247,32.4594,31700.0
2010-11-10 12:30:00,46.72,46.78,46.72,46.78,25600.0,32.4524,32.4941,32.4524,32.4941,25600.0
2010-11-10 12:35:00,46.77,46.77,46.73,46.75,22200.0,32.4872,32.4872,32.4594,32.4733,22200.0
2010-11-10 12:40:00,46.75,46.76,46.7,46.76,87400.0,32.4733,32.4802,32.4386,32.4802,87400.0
2010-11-10 12:45:00,46.75,46.88,46.75,46.87,625500.0,32.4733,32.5636,32.4733,32.5566,625500.0
2010-11-10 12:50:00,46.86,46.9,46.83,46.89,1701100.0,32.5497,32.5775,32.5289,32.5705,1701100.0
2010-11-10 12:55:00,46.89,46.93,46.85,46.89,313500.0,32.5705,32.5983,32.5427,32.5705,313500.0
2010-11-10 13:00:00,46.89,46.9,46.77,46.83,466100.0,32.5705,32.5775,32.4872,32.5289,466100.0
2010-11-10 13:05:00,46.82,46.9,46.82,46.9,161600.0,32.5219,32.5775,32.5219,32.5775,161600.0
2010-11-10 13:10:00,46.89,46.9,46.87,46.89,23500.0,32.5705,32.5775,32.5566,32.5705,23500.0
2010-11-10 13:15:00,46.88,47.0,46.85,46.99,200500.0,32.5636,32.6469,32.5427,32.64,200500.0
2010-11-10 13:20:00,46.99,47.06,46.98,47.0,328900.0,32.64,32.6886,32.633,32.6469,328900.0
2010-11-10 13:25:00,47.01,47.07,47.01,47.03,160200.0,32.6539,32.6956,32.6539,32.6678,160200.0
2010-11-10 13:30:00,47.03,47.07,46.99,47.01,124500.0,32.6678,32.6956,32.64,32.6539,124500.0
2010-11-10 13:35:00,47.01,47.05,47.0,47.01,42000.0,32.6539,32.6817,32.6469,32.6539,42000.0
2010-11-10 13:40:00,47.0,47.03,46.99,47.02,241000.0,32.6469,32.6678,32.64,32.6608,241000.0
2010-11-10 13:45:00,47.02,47.03,46.98,47.03,111000.0,32.6608,32.6678,32.633,32.6678,111000.0
2010-11-10 13:50:00,47.03,47.03,46.99,47.0,103700.0,32.6678,32.6678,32.64,32.6469,103700.0
2010-11-10 13:55:00,47.01,47.07,47.0,47.02,54100.0,32.6539,32.6956,32.6469,32.6608,54100.0
2010-11-10 14:00:00,47.02,47.13,47.02,47.12,104100.0,32.6608,32.7372,32.6608,32.7303,104100.0
2010-11-10 14:05:00,47.12,47.14,47.08,47.12,266800.0,32.7303,32.7442,32.7025,32.7303,266800.0
2010-11-10 14:10:00,47.12,47.2,47.12,47.19,247000.0,32.7303,32.7859,32.7303,32.7789,247000.0
2010-11-10 14:15:00,47.19,47.2,47.16,47.18,123900.0,32.7789,32.7859,32.7581,32.772,123900.0
2010-11-10 14:20:00,47.17,47.18,47.13,47.14,435100.0,32.765,32.772,32.7372,32.7442,435100.0
2010-11-10 14:25:00,47.14,47.19,47.13,47.19,136700.0,32.7442,32.7789,32.7372,32.7789,136700.0
2010-11-10 14:30:00,47.18,47.21,47.15,47.18,178900.0,32.772,32.7928,32.7511,32.772,178900.0
2010-11-10 14:35:00,47.18,47.19,47.17,47.18,103800.0,32.772,32.7789,32.765,32.772,103800.0
2010-11-10 14:40:00,47.18,47.2,47.15,47.19,165800.0,32.772,32.7859,32.7511,32.7789,165800.0
2010-11-10 14:45:00,47.18,47.21,47.16,47.19,153900.0,32.772,32.7928,32.7581,32.7789,153900.0
2010-11-10 14:50:00,47.19,47.22,47.18,47.21,977200.0,32.7789,32.7998,32.772,32.7928,977200.0
2010-11-10 14:55:00,47.21,47.23,47.18,47.2,465400.0,32.7928,32.8067,32.772,32.7859,465400.0
2010-11-10 15:00:00,47.21,47.21,47.18,47.2,214500.0,32.7928,32.7928,32.772,32.7859,214500.0
2010-11-10 15:05:00,47.21,47.22,47.17,47.18,154200.0,32.7928,32.7998,32.765,32.772,154200.0
2010-11-10 15:10:00,47.19,47.25,47.18,47.24,368100.0,32.7789,32.8206,32.772,32.8136,368100.0
2010-11-10 15:15:00,47.25,47.25,47.13,47.15,373000.0,32.8206,32.8206,32.7372,32.7511,373000.0
2010-11-10 15:20:00,47.15,47.17,47.12,47.16,345900.0,32.7511,32.765,32.7303,32.7581,345900.0
2010-11-10 15:25:00,47.15,47.22,47.15,47.18,146800.0,32.7511,32.7998,32.7511,32.772,146800.0
2010-11-10 15:30:00,47.18,47.24,47.17,47.17,227000.0,32.772,32.8136,32.765,32.765,227000.0
2010-11-10 15:35:00,47.17,47.19,47.16,47.19,168600.0,32.765,32.7789,32.7581,32.7789,168600.0
2010-11-10 15:40:00,47.18,47.22,47.17,47.19,131900.0,32.772,32.7998,32.765,32.7789,131900.0
2010-11-10 15:45:00,47.2,47.25,47.19,47.24,335900.0,32.7859,32.8206,32.7789,32.8136,335900.0
2010-11-10 15:50:00,47.24,47.25,47.22,47.23,594600.0,32.8136,32.8206,32.7998,32.8067,594600.0
2010-11-10 15:55:00,47.24,47.33,47.21,47.25,1842600.0,32.8136,32.8762,32.7928,32.8206,1842600.0
2010-11-11 09:30:00,47.39,47.41,47.16,47.25,444800.0,32.9178,32.9317,32.7581,32.8206,444800.0
2010-11-11 09:35:00,47.25,47.3,47.17,47.22,1006800.0,32.8206,32.8553,32.765,32.7998,1006800.0
2010-11-11 09:40:00,47.22,47.22,47.0,47.03,1077200.0,32.7998,32.7998,32.6469,32.6678,1077200.0
2010-11-11 09:45:00,47.03,47.22,47.02,47.22,336000.0,32.6678,32.7998,32.6608,32.7998,336000.0
2010-11-11 09:50:00,47.21,47.21,47.08,47.21,461300.0,32.7928,32.7928,32.7025,32.7928,461300.0
2010-11-11 09:55:00,47.2,47.25,47.19,47.23,91900.0,32.7859,32.8206,32.7789,32.8067,91900.0
2010-11-11 10:00:00,47.23,47.24,47.15,47.18,162900.0,32.8067,32.8136,32.7511,32.772,162900.0
2010-11-11 10:05:00,47.19,47.3,47.17,47.3,204200.0,32.7789,32.8553,32.765,32.8553,204200.0
2010-11-11 10:10:00,47.3,47.33,47.25,47.25,324800.0,32.8553,32.8762,32.8206,32.8206,324800.0
2010-11-11 10:15:00,47.26,47.3,47.26,47.29,461900.0,32.8275,32.8553,32.8275,32.8484,461900.0
2010-11-11 10:20:00,47.29,47.3,47.23,47.24,298700.0,32.8484,32.8553,32.8067,32.8136,298700.0
2010-11-11 10:25:00,47.24,47.27,47.22,47.24,241800.0,32.8136,32.8345,32.7998,32.8136,241800.0
2010-11-11 10:30:00,47.24,47.24,47.16,47.17,564500.0,32.8136,32.8136,32.7581,32.765,564500.0
2010-11-11 10:35:00,47.17,47.17,47.09,47.12,677000.0,32.765,32.765,32.7095,32.7303,677000.0
2010-11-11 10:40:00,47.11,47.16,47.11,47.11,122300.0,32.7233,32.7581,32.7233,32.7233,122300.0
2010-11-11 10:45:00,47.11,47.18,47.11,47.11,115100.0,32.7233,32.772,32.7233,32.7233,115100.0
2010-11-11 10:50:00,47.11,47.16,47.07,47.13,146900.0,32.7233,32.7581,32.6956,32.7372,146900.0
2010-11-11 10:55:00,47.14,47.18,47.14,47.16,65600.0,32.7442,32.772,32.7442,32.7581,65600.0
2010-11-11 11:00:00,47.17,47.21,47.17,47.18,102800.0,32.765,32.7928,32.765,32.772,102800.0
2010-11-11 11:05:00,47.18,47.19,47.08,47.09,165600.0,32.772,32.7789,32.7025,32.7095,165600.0
2010-11-11 11:10:00,47.08,47.14,47.08,47.14,68500.0,32.7025,32.7442,32.7025,32.7442,68500.0
2010-11-11 11:15:00,47.15,47.18,47.12,47.18,102100.0,32.7511,32.772,32.7303,32.772,102100.0
2010-11-11 11:20:00,47.18,47.19,47.09,47.09,64900.0,32.772,32.7789,32.7095,32.7095,64900.0
2010-11-11 11:25:00,47.09,47.12,47.07,47.11,277100.0,32.7095,32.7303,32.6956,32.7233,277100.0
2010-11-11 11:30:00,47.1,47.16,47.09,47.11,235200.0,32.7164,32.7581,32.7095,32.7233,235200.0
2010-11-11 11:35:00,47.1,47.2,47.09,47.18,355200.0,32.7164,32.7859,32.7095,32.772,355200.0
2010-11-11 11:40:00,47.18,47.2,47.14,47.16,123900.0,32.772,32.7859,32.7442,32.7581,123900.0
2010-11-11 11:45:00,47.16,47.22,47.14,47.2,91700.0,32.7581,32.7998,32.7442,32.7859,91700.0
2010-11-11 11:50:00,47.2,47.23,47.19,47.23,89400.0,32.7859,32.8067,32.7789,32.8067,89400.0
2010-11-11 11:55:00,47.23,47.24,47.21,47.22,72700.0,32.8067,32.8136,32.7928,32.7998,72700.0
2010-11-11 12:00:00,47.22,47.22,47.2,47.21,21800.0,32.7998,32.7998,32.7859,32.7928,21800.0
2010-11-11 12:05:00,47.22,47.25,47.21,47.21,52700.0,32.7998,32.8206,32.7928,32.7928,52700.0
2010-11-11 12:10:00,47.21,47.25,47.2,47.24,23700.0,32.7928,32.8206,32.7859,32.8136,23700.0
2010-11-11 12:15:00,47.25,47.28,47.25,47.27,137900.0,32.8206,32.8414,32.8206,32.8345,137900.0
2010-11-11 12:20:00,47.27,47.27,47.25,47.25,37400.0,32.8345,32.8345,32.8206,32.8206,37400.0
2010-11-11 12:25:00,47.25,47.25,47.21,47.22,29400.0,32.8206,32.8206,32.7928,32.7998,29400.0
2010-11-11 12:30:00,47.22,47.25,47.22,47.22,50000.0,32.7998,32.8206,32.7998,32.7998,50000.0
2010-11-11 12:35:00,47.22,47.22,47.19,47.2,89700.0,32.7998,32.7998,32.7789,32.7859,89700.0
2010-11-11 12:40:00,47.2,47.22,47.19,47.21,58100.0,32.7859,32.7998,32.7789,32.7928,58100.0
2010-11-11 12:45:00,47.21,47.22,47.18,47.19,54400.0,32.7928,32.7998,32.772,32.7789,54400.0
2010-11-11 12:50:00,47.19,47.22,47.19,47.19,28700.0,32.7789,32.7998,32.7789,32.7789,28700.0
2010-11-11 12:55:00,47.19,47.19,47.16,47.18,57900.0,32.7789,32.7789,32.7581,32.772,57900.0
2010-11-11 13:00:00,47.17,47.18,47.14,47.16,107400.0,32.765,32.772,32.7442,32.7581,107400.0
2010-11-11 13:05:00,47.16,47.19,47.15,47.18,26000.0,32.7581,32.7789,32.7511,32.772,26000.0
2010-11-11 13:10:00,47.18,47.22,47.18,47.22,38100.0,32.772,32.7998,32.772,32.7998,38100.0
2010-11-11 13:15:00,47.22,47.22,47.19,47.2,26000.0,32.7998,32.7998,32.7789,32.7859,26000.0
2010-11-11 13:20:00,47.2,47.23,47.2,47.21,40300.0,32.7859,32.8067,32.7859,32.7928,40300.0
2010-11-11 13:25:00,47.21,47.22,47.18,47.19,65300.0,32.7928,32.7998,32.772,32.7789,65300.0
2010-11-11 13:30:00,47.19,47.21,47.18,47.21,49200.0,32.7789,32.7928,32.772,32.7928,49200.0
2010-11-11 13:35:00,47.21,47.25,47.21,47.24,67600.0,32.7928,32.8206,32.7928,32.8136,67600.0
2010-11-11 13:40:00,47.25,47.28,47.24,47.26,98300.0,32.8206,32.8414,32.8136,32.8275,98300.0
2010-11-11 13:45:00,47.26,47.29,47.26,47.26,43600.0,32.8275,32.8484,32.8275,32.8275,43600.0
2010-11-11 13:50:00,47.27,47.28,47.25,47.26,41000.0,32.8345,32.8414,32.8206,32.8275,41000.0
2010-11-11 13:55:00,47.26,47.26,47.22,47.22,252900.0,32.8275,32.8275,32.7998,32.7998,252900.0
2010-11-11 14:00:00,47.23,47.24,47.19,47.2,207800.0,32.8067,32.8136,32.7789,32.7859,207800.0
2010-11-11 14:05:00,47.2,47.23,47.2,47.22,93600.0,32.7859,32.8067,32.7859,32.7998,93600.0
2010-11-11 14:10:00,47.23,47.25,47.21,47.25,50400.0,32.8067,32.8206,32.7928,32.8206,50400.0
2010-11-11 14:15:00,47.24,47.31,47.24,47.3,120500.0,32.8136,32.8623,32.8136,32.8553,120500.0
2010-11-11 14:20:00,47.31,47.36,47.29,47.3,234000.0,32.8623,32.897,32.8484,32.8553,234000.0
2010-11-11 14:25:00,47.29,47.31,47.29,47.29,83400.0,32.8484,32.8623,32.8484,32.8484,83400.0
2010-11-11 14:30:00,47.29,47.32,47.29,47.3,117000.0,32.8484,32.8692,32.8484,32.8553,117000.0
2010-11-11 14:35:00,47.3,47.33,47.29,47.29,64600.0,32.8553,32.8762,32.8484,32.8484,64600.0
2010-11-11 14:40:00,47.29,47.32,47.28,47.29,97100.0,32.8484,32.8692,32.8414,32.8484,97100.0
2010-11-11 14:45:00,47.3,47.32,47.27,47.27,79300.0,32.8553,32.8692,32.8345,32.8345,79300.0
2010-11-11 14:50:00,47.27,47.28,47.22,47.23,76300.0,32.8345,32.8414,32.7998,32.8067,76300.0
2010-11-11 14:55:00,47.23,47.26,47.23,47.24,46300.0,32.8067,32.8275,32.8067,32.8136,46300.0
2010-11-11 15:00:00,47.25,47.25,47.23,47.24,54700.0,32.8206,32.8206,32.8067,32.8136,54700.0
2010-11-11 15:05:00,47.23,47.28,47.23,47.28,55300.0,32.8067,32.8414,32.8067,32.8414,55300.0
2010-11-11 15:10:00,47.27,47.3,47.26,47.26,63400.0,32.8345,32.8553,32.8275,32.8275,63400.0
2010-11-11 15:15:00,47.26,47.29,47.25,47.26,64800.0,32.8275,32.8484,32.8206,32.8275,64800.0
2010-11-11 15:20:00,47.26,47.28,47.23,47.23,108700.0,32.8275,32.8414,32.8067,32.8067,108700.0
2010-11-11 15:25:00,47.23,47.28,47.21,47.28,63800.0,32.8067,32.8414,32.7928,32.8414,63800.0
2010-11-11 15:30:00,47.28,47.28,47.21,47.23,113300.0,32.8414,32.8414,32.7928,32.8067,113300.0
2010-11-11 15:35:00,47.23,47.3,47.22,47.29,356000.0,32.8067,32.8553,32.7998,32.8484,356000.0
2010-11-11 15:40:00,47.29,47.31,47.26,47.31,292600.0,32.8484,32.8623,32.8275,32.8623,292600.0
2010-11-11 15:45:00,47.31,47.36,47.29,47.34,395800.0,32.8623,32.897,32.8484,32.8831,395800.0
2010-11-11 15:50:00,47.34,47.38,47.33,47.37,377200.0,32.8831,32.9109,32.8762,32.9039,377200.0
2010-11-11 15:55:00,47.38,47.47,47.36,47.45,1239600.0,32.9109,32.9734,32.897,32.9595,1239600.0
2010-11-12 09:30:00,46.4,46.56,46.37,46.51,1754900.0,32.2302,32.3413,32.2093,32.3066,1754900.0
2010-11-12 09:35:00,46.51,46.63,46.45,46.52,942200.0,32.3066,32.3899,32.2649,32.3135,942200.0
2010-11-12 09:40:00,46.52,46.57,46.48,46.56,493400.0,32.3135,32.3483,32.2857,32.3413,493400.0
2010-11-12 09:45:00,46.56,46.59,46.5,46.55,439300.0,32.3413,32.3621,32.2996,32.3344,439300.0
2010-11-12 09:50:00,46.55,46.59,46.51,46.59,195600.0,32.3344,32.3621,32.3066,32.3621,195600.0
2010-11-12 09:55:00,46.59,46.64,46.54,46.58,424900.0,32.3621,32.3969,32.3274,32.3552,424900.0
2010-11-12 10:00:00,46.57,46.61,46.5,46.55,375500.0,32.3483,32.376,32.2996,32.3344,375500.0
2010-11-12 10:05:00,46.55,46.56,46.47,46.47,250400.0,32.3344,32.3413,32.2788,32.2788,250400.0
2010-11-12 10:10:00,46.48,46.52,46.43,46.44,255800.0,32.2857,32.3135,32.251,32.258,255800.0
2010-11-12 10:15:00,46.43,46.57,46.43,46.51,174800.0,32.251,32.3483,32.251,32.3066,174800.0
2010-11-12 10:20:00,46.49,46.49,46.4,46.44,459000.0,32.2927,32.2927,32.2302,32.258,459000.0
2010-11-12 10:25:00,46.43,46.43,46.34,46.36,267400.0,32.251,32.251,32.1885,32.2024,267400.0
2010-11-12 10:30:00,46.34,46.35,46.26,46.32,504400.0,32.1885,32.1954,32.1329,32.1746,504400.0
2010-11-12 10:35:00,46.31,46.34,46.2,46.29,174000.0,32.1676,32.1885,32.0912,32.1538,174000.0
2010-11-12 10:40:00,46.28,46.29,46.2,46.24,344100.0,32.1468,32.1538,32.0912,32.119,344100.0
2010-11-12 10:45:00,46.24,46.29,46.22,46.26,105400.0,32.119,32.1538,32.1051,32.1329,105400.0
2010-11-12 10:50:00,46.25,46.25,46.15,46.16,73100.0,32.126,32.126,32.0565,32.0635,73100.0
2010-11-12 10:55:00,46.15,46.18,46.1,46.13,368600.0,32.0565,32.0773,32.0218,32.0426,368600.0
2010-11-12 11:00:00,46.12,46.19,46.09,46.17,84200.0,32.0357,32.0843,32.0148,32.0704,84200.0
2010-11-12 11:05:00,46.18,46.18,46.07,46.1,105600.0,32.0773,32.0773,32.0009,32.0218,105600.0
2010-11-12 11:10:00,46.09,46.18,46.09,46.16,135700.0,32.0148,32.0773,32.0148,32.0635,135700.0
2010-11-12 11:15:00,46.16,46.17,46.13,46.15,103500.0,32.0635,32.0704,32.0426,32.0565,103500.0
2010-11-12 11:20:00,46.15,46.19,46.13,46.16,113400.0,32.0565,32.0843,32.0426,32.0635,113400.0
2010-11-12 11:25:00,46.16,46.22,46.16,46.2,159600.0,32.0635,32.1051,32.0635,32.0912,159600.0
2010-11-12 11:30:00,46.2,46.22,46.18,46.19,95700.0,32.0912,32.1051,32.0773,32.0843,95700.0
2010-11-12 11:35:00,46.19,46.21,46.18,46.19,119400.0,32.0843,32.0982,32.0773,32.0843,119400.0
2010-11-12 11:40:00,46.2,46.23,46.2,46.22,203900.0,32.0912,32.1121,32.0912,32.1051,203900.0
2010-11-12 11:45:00,46.21,46.23,46.18,46.2,205500.0,32.0982,32.1121,32.0773,32.0912,205500.0
2010-11-12 11:50:00,46.2,46.2,46.11,46.15,195800.0,32.0912,32.0912,32.0287,32.0565,195800.0
2010-11-12 11:55:00,46.15,46.16,46.1,46.14,109800.0,32.0565,32.0635,32.0218,32.0496,109800.0
2010-11-12 12:00:00,46.14,46.15,46.09,46.14,159000.0,32.0496,32.0565,32.0148,32.0496,159000.0
2010-11-12 12:05:00,46.14,46.18,46.11,46.13,193200.0,32.0496,32.0773,32.0287,32.0426,193200.0
2010-11-12 12:10:00,46.13,46.13,46.05,46.06,139600.0,32.0426,32.0426,31.987,31.994,139600.0
2010-11-12 12:15:00,46.06,46.07,46.0,46.0,212800.0,31.994,32.0009,31.9523,31.9523,212800.0
2010-11-12 12:20:00,46.0,46.03,45.91,45.94,417800.0,31.9523,31.9732,31.8898,31.9106,417800.0
2010-11-12 12:25:00,45.93,45.99,45.91,45.91,154900.0,31.9037,31.9454,31.8898,31.8898,154900.0
2010-11-12 12:30:00,45.91,45.97,45.86,45.86,236900.0,31.8898,31.9315,31.8551,31.8551,236900.0
2010-11-12 12:35:00,45.86,45.93,45.83,45.92,148600.0,31.8551,31.9037,31.8342,31.8967,148600.0
2010-11-12 12:40:00,45.92,45.94,45.88,45.93,112800.0,31.8967,31.9106,31.869,31.9037,112800.0
2010-11-12 12:45:00,45.93,45.94,45.9,45.9,139500.0,31.9037,31.9106,31.8829,31.8829,139500.0
2010-11-12 12:50:00,45.9,45.9,45.74,45.75,713300.0,31.8829,31.8829,31.7717,31.7787,713300.0
2010-11-12 12:55:00,45.75,45.8,45.71,45.73,460600.0,31.7787,31.8134,31.7509,31.7648,460600.0
2010-11-12 13:00:00,45.72,45.73,45.7,45.72,146900.0,31.7578,31.7648,31.7439,31.7578,146900.0
2010-11-12 13:05:00,45.72,45.75,45.68,45.7,216400.0,31.7578,31.7787,31.73,31.7439,216400.0
2010-11-12 13:10:00,45.7,45.74,45.69,45.72,200400.0,31.7439,31.7717,31.737,31.7578,200400.0
2010-11-12 13:15:00,45.72,45.79,45.72,45.73,151100.0,31.7578,31.8064,31.7578,31.7648,151100.0
2010-11-12 13:20:00,45.73,45.78,45.7,45.76,115800.0,31.7648,31.7995,31.7439,31.7856,115800.0
2010-11-12 13:25:00,45.76,45.88,45.76,45.87,198700.0,31.7856,31.869,31.7856,31.862,198700.0
2010-11-12 13:30:00,45.87,45.9,45.84,45.88,52000.0,31.862,31.8829,31.8412,31.869,52000.0
2010-11-12 13:35:00,45.87,46.06,45.87,45.96,260600.0,31.862,31.994,31.862,31.9245,260600.0
2010-11-12 13:40:00,45.96,46.01,45.96,46.01,103500.0,31.9245,31.9593,31.9245,31.9593,103500.0
2010-11-12 13:45:00,46.0,46.01,45.93,45.96,189800.0,31.9523,31.9593,31.9037,31.9245,189800.0
2010-11-12 13:50:00,45.95,45.96,45.93,45.93,24700.0,31.9176,31.9245,31.9037,31.9037,24700.0
2010-11-12 13:55:00,45.92,45.93,45.84,45.86,79700.0,31.8967,31.9037,31.8412,31.8551,79700.0
2010-11-12 14:00:00,45.85,45.9,45.83,45.89,41100.0,31.8481,31.8829,31.8342,31.8759,41100.0
2010-11-12 14:05:00,45.9,45.92,45.82,45.87,115300.0,31.8829,31.8967,31.8273,31.862,115300.0
2010-11-12 14:10:00,45.88,45.91,45.86,45.91,51900.0,31.869,31.8898,31.8551,31.8898,51900.0
2010-11-12 14:15:00,45.9,46.0,45.9,45.99,64600.0,31.8829,31.9523,31.8829,31.9454,64600.0
2010-11-12 14:20:00,45.98,46.02,45.96,45.97,48800.0,31.9384,31.9662,31.9245,31.9315,48800.0
2010-11-12 14:25:00,45.96,45.97,45.86,45.89,85700.0,31.9245,31.9315,31.8551,31.8759,85700.0
2010-11-12 14:30:00,45.88,45.94,45.85,45.92,88600.0,31.869,31.9106,31.8481,31.8967,88600.0
2010-11-12 14:35:00,45.92,45.92,45.89,45.92,93600.0,31.8967,31.8967,31.8759,31.8967,93600.0
2010-11-12 14:40:00,45.91,45.92,45.83,45.85,219700.0,31.8898,31.8967,31.8342,31.8481,219700.0
2010-11-12 14:45:00,45.86,45.94,45.84,45.94,109600.0,31.8551,31.9106,31.8412,31.9106,109600.0
2010-11-12 14:50:00,45.95,46.03,45.95,46.03,126200.0,31.9176,31.9732,31.9176,31.9732,126200.0
2010-11-12 14:55:00,46.03,46.03,45.96,45.97,125100.0,31.9732,31.9732,31.9245,31.9315,125100.0
2010-11-12 15:00:00,45.96,46.04,45.94,46.03,70500.0,31.9245,31.9801,31.9106,31.9732,70500.0
2010-11-12 15:05:00,46.03,46.07,46.02,46.05,113200.0,31.9732,32.0009,31.9662,31.987,113200.0
2010-11-12 15:10:00,46.04,46.07,46.03,46.04,58500.0,31.9801,32.0009,31.9732,31.9801,58500.0
2010-11-12 15:15:00,46.03,46.09,45.99,46.09,141900.0,31.9732,32.0148,31.9454,32.0148,141900.0
2010-11-12 15:20:00,46.09,46.11,45.99,46.01,223200.0,32.0148,32.0287,31.9454,31.9593,223200.0
2010-11-12 15:25:00,46.01,46.02,45.94,45.98,105000.0,31.9593,31.9662,31.9106,31.9384,105000.0
2010-11-12 15:30:00,45.99,46.09,45.98,46.09,246600.0,31.9454,32.0148,31.9384,32.0148,246600.0
2010-11-12 15:35:00,46.09,46.11,46.05,46.09,527700.0,32.0148,32.0287,31.987,32.0148,527700.0
2010-11-12 15:40:00,46.09,46.1,46.03,46.05,349300.0,32.0148,32.0218,31.9732,31.987,349300.0
2010-11-12 15:45:00,46.05,46.09,46.05,46.08,489500.0,31.987,32.0148,31.987,32.0079,489500.0
2010-11-12 15:50:00,46.07,46.11,46.01,46.01,611200.0,32.0009,32.0287,31.9593,31.9593,611200.0
2010-11-12 15:55:00,46.02,46.05,45.72,46.02,3213700.0,31.9662,31.987,31.7578,31.9662,3213700.0
2010-11-15 09:30:00,45.65,45.81,45.65,45.7,653600.0,31.7092,31.8203,31.7092,31.7439,653600.0
2010-11-15 09:35:00,45.7,45.76,45.69,45.7,287600.0,31.7439,31.7856,31.737,31.7439,287600.0
2010-11-15 09:40:00,45.7,45.76,45.67,45.75,297700.0,31.7439,31.7856,31.7231,31.7787,297700.0
2010-11-15 09:45:00,45.74,45.74,45.65,45.67,170500.0,31.7717,31.7717,31.7092,31.7231,170500.0
2010-11-15 09:50:00,45.66,45.72,45.65,45.67,138900.0,31.7161,31.7578,31.7092,31.7231,138900.0
2010-11-15 09:55:00,45.67,45.73,45.65,45.68,186700.0,31.7231,31.7648,31.7092,31.73,186700.0
2010-11-15 10:00:00,45.68,45.72,45.66,45.66,206900.0,31.73,31.7578,31.7161,31.7161,206900.0
2010-11-15 10:05:00,45.66,45.67,45.6,45.61,187600.0,31.7161,31.7231,31.6745,31.6814,187600.0
2010-11-15 10:10:00,45.61,45.68,45.59,45.68,193200.0,31.6814,31.73,31.6675,31.73,193200.0
2010-11-15 10:15:00,45.68,45.7,45.65,45.67,151900.0,31.73,31.7439,31.7092,31.7231,151900.0
2010-11-15 10:20:00,45.67,45.75,45.64,45.74,131400.0,31.7231,31.7787,31.7023,31.7717,131400.0
2010-11-15 10:25:00,45.74,45.77,45.73,45.74,147500.0,31.7717,31.7926,31.7648,31.7717,147500.0
2010-11-15 10:30:00,45.74,45.77,45.73,45.73,138300.0,31.7717,31.7926,31.7648,31.7648,138300.0
2010-11-15 10:35:00,45.72,45.8,45.69,45.8,122000.0,31.7578,31.8134,31.737,31.8134,122000.0
2010-11-15 10:40:00,45.8,45.8,45.74,45.74,94300.0,31.8134,31.8134,31.7717,31.7717,94300.0
2010-11-15 10:45:00,45.73,45.79,45.73,45.75,57600.0,31.7648,31.8064,31.7648,31.7787,57600.0
2010-11-15 10:50:00,45.76,45.78,45.7,45.71,93400.0,31.7856,31.7995,31.7439,31.7509,93400.0
2010-11-15 10:55:00,45.71,45.73,45.68,45.71,72900.0,31.7509,31.7648,31.73,31.7509,72900.0
2010-11-15 11:00:00,45.71,45.74,45.62,45.62,268900.0,31.7509,31.7717,31.6884,31.6884,268900.0
2010-11-15 11:05:00,45.62,45.66,45.61,45.65,85200.0,31.6884,31.7161,31.6814,31.7092,85200.0
2010-11-15 11:10:00,45.65,45.73,45.65,45.71,117100.0,31.7092,31.7648,31.7092,31.7509,117100.0
2010-11-15 11:15:00,45.72,45.76,45.71,45.76,68400.0,31.7578,31.7856,31.7509,31.7856,68400.0
2010-11-15 11:20:00,45.75,45.76,45.69,45.7,125300.0,31.7787,31.7856,31.737,31.7439,125300.0
2010-11-15 11:25:00,45.7,45.75,45.69,45.73,58000.0,31.7439,31.7787,31.737,31.7648,58000.0
2010-11-15 11:30:00,45.74,45.77,45.73,45.77,52300.0,31.7717,31.7926,31.7648,31.7926,52300.0
2010-11-15 11:35:00,45.77,45.81,45.76,45.8,62900.0,31.7926,31.8203,31.7856,31.8134,62900.0
2010-11-15 11:40:00,45.79,45.87,45.78,45.85,209900.0,31.8064,31.862,31.7995,31.8481,209900.0
2010-11-15 11:45:00,45.85,45.97,45.85,45.96,428700.0,31.8481,31.9315,31.8481,31.9245,428700.0
2010-11-15 11:50:00,45.96,45.97,45.9,45.95,415000.0,31.9245,31.9315,31.8829,31.9176,415000.0
2010-11-15 11:55:00,45.96,45.99,45.95,45.98,264800.0,31.9245,31.9454,31.9176,31.9384,264800.0
2010-11-15 12:00:00,45.98,46.02,45.95,45.96,177200.0,31.9384,31.9662,31.9176,31.9245,177200.0
2010-11-15 12:05:00,45.97,45.97,45.95,45.95,117000.0,31.9315,31.9315,31.9176,31.9176,117000.0
2010-11-15 12:10:00,45.95,45.96,45.91,45.92,75400.0,31.9176,31.9245,31.8898,31.8967,75400.0
2010-11-15 12:15:00,45.92,45.93,45.88,45.9,120800.0,31.8967,31.9037,31.869,31.8829,120800.0
2010-11-15 12:20:00,45.91,45.91,45.83,45.87,112700.0,31.8898,31.8898,31.8342,31.862,112700.0
2010-11-15 12:25:00,45.87,45.93,45.87,45.91,86300.0,31.862,31.9037,31.862,31.8898,86300.0
2010-11-15 12:30:00,45.9,45.94,45.9,45.93,124100.0,31.8829,31.9106,31.8829,31.9037,124100.0
2010-11-15 12:35:00,45.94,45.95,45.91,45.95,50800.0,31.9106,31.9176,31.8898,31.9176,50800.0
2010-11-15 12:40:00,45.95,45.95,45.9,45.91,58700.0,31.9176,31.9176,31.8829,31.8898,58700.0
2010-11-15 12:45:00,45.9,45.95,45.9,45.91,85500.0,31.8829,31.9176,31.8829,31.8898,85500.0
2010-11-15 12:50:00,45.91,45.93,45.9,45.92,29400.0,31.8898,31.9037,31.8829,31.8967,29400.0
2010-11-15 12:55:00,45.93,45.94,45.9,45.92,14700.0,31.9037,31.9106,31.8829,31.8967,14700.0
2010-11-15 13:00:00,45.91,45.91,45.84,45.84,147200.0,31.8898,31.8898,31.8412,31.8412,147200.0
2010-11-15 13:05:00,45.84,45.85,45.82,45.85,34700.0,31.8412,31.8481,31.8273,31.8481,34700.0
2010-11-15 13:10:00,45.84,45.86,45.83,45.85,44400.0,31.8412,31.8551,31.8342,31.8481,44400.0
2010-11-15 13:15:00,45.84,45.87,45.84,45.87,15100.0,31.8412,31.862,31.8412,31.862,15100.0
2010-11-15 13:20:00,45.87,45.89,45.86,45.87,79200.0,31.862,31.8759,31.8551,31.862,79200.0
2010-11-15 13:25:00,45.87,45.89,45.86,45.87,127100.0,31.862,31.8759,31.8551,31.862,127100.0
2010-11-15 13:30:00,45.87,45.88,45.86,45.88,21500.0,31.862,31.869,31.8551,31.869,21500.0
2010-11-15 13:35:00,45.88,45.88,45.83,45.83,16000.0,31.869,31.869,31.8342,31.8342,16000.0
2010-11-15 13:40:00,45.84,45.92,45.83,45.92,196100.0,31.8412,31.8967,31.8342,31.8967,196100.0
2010-11-15 13:45:00,45.92,45.93,45.9,45.9,32300.0,31.8967,31.9037,31.8829,31.8829,32300.0
2010-11-15 13:50:00,45.92,45.92,45.9,45.91,34200.0,31.8967,31.8967,31.8829,31.8898,34200.0
2010-11-15 13:55:00,45.92,45.92,45.9,45.9,46500.0,31.8967,31.8967,31.8829,31.8829,46500.0
2010-11-15 14:00:00,45.9,45.93,45.9,45.93,54700.0,31.8829,31.9037,31.8829,31.9037,54700.0
2010-11-15 14:05:00,45.93,45.94,45.9,45.91,64900.0,31.9037,31.9106,31.8829,31.8898,64900.0
2010-11-15 14:10:00,45.91,45.92,45.89,45.9,99600.0,31.8898,31.8967,31.8759,31.8829,99600.0
2010-11-15 14:15:00,45.9,45.92,45.86,45.86,99500.0,31.8829,31.8967,31.8551,31.8551,99500.0
2010-11-15 14:20:00,45.85,45.86,45.8,45.82,116800.0,31.8481,31.8551,31.8134,31.8273,116800.0
2010-11-15 14:25:00,45.81,45.86,45.81,45.85,69800.0,31.8203,31.8551,31.8203,31.8481,69800.0
2010-11-15 14:30:00,45.85,45.86,45.81,45.83,106200.0,31.8481,31.8551,31.8203,31.8342,106200.0
2010-11-15 14:35:00,45.82,45.86,45.8,45.86,48200.0,31.8273,31.8551,31.8134,31.8551,48200.0
2010-11-15 14:40:00,45.85,45.87,45.82,45.85,194800.0,31.8481,31.862,31.8273,31.8481,194800.0
2010-11-15 14:45:00,45.86,45.88,45.84,45.85,91700.0,31.8551,31.869,31.8412,31.8481,91700.0
2010-11-15 14:50:00,45.86,45.9,45.85,45.86,112200.0,31.8551,31.8829,31.8481,31.8551,112200.0
2010-11-15 14:55:00,45.86,45.87,45.82,45.83,66400.0,31.8551,31.862,31.8273,31.8342,66400.0
2010-11-15 15:00:00,45.83,45.84,45.79,45.81,71800.0,31.8342,31.8412,31.8064,31.8203,71800.0
2010-11-15 15:05:00,45.81,45.81,45.76,45.79,140200.0,31.8203,31.8203,31.7856,31.8064,140200.0
2010-11-15 15:10:00,45.79,45.8,45.72,45.72,278200.0,31.8064,31.8134,31.7578,31.7578,278200.0
2010-11-15 15:15:00,45.72,45.72,45.63,45.68,195300.0,31.7578,31.7578,31.6953,31.73,195300.0
2010-11-15 15:20:00,45.67,45.68,45.54,45.55,384400.0,31.7231,31.73,31.6328,31.6397,384400.0
2010-11-15 15:25:00,45.54,45.57,45.49,45.56,662500.0,31.6328,31.6536,31.5981,31.6467,662500.0
2010-11-15 15:30:00,45.56,45.56,45.49,45.52,459000.0,31.6467,31.6467,31.5981,31.6189,459000.0
2010-11-15 15:35:00,45.52,45.54,45.48,45.5,364200.0,31.6189,31.6328,31.5911,31.605,364200.0
2010-11-15 15:40:00,45.5,45.53,45.49,45.49,415300.0,31.605,31.6258,31.5981,31.5981,415300.0
2010-11-15 15:45:00,45.49,45.51,45.47,45.48,260800.0,31.5981,31.612,31.5842,31.5911,260800.0
2010-11-15 15:50:00,45.49,45.49,45.39,45.4,483900.0,31.5981,31.5981,31.5286,31.5355,483900.0
2010-11-15 15:55:00,45.4,45.44,45.31,45.44,2374100.0,31.5355,31.5633,31.473,31.5633,2374100.0
2010-11-16 09:30:00,44.77,44.8,44.41,44.44,892000.0,31.0979,31.1188,30.8479,30.8687,892000.0
2010-11-16 09:35:00,44.43,44.65,44.43,44.65,748400.0,30.8618,31.0146,30.8618,31.0146,748400.0
2010-11-16 09:40:00,44.65,44.74,44.63,44.69,686000.0,31.0146,31.0771,31.0007,31.0424,686000.0
2010-11-16 09:45:00,44.68,44.71,44.58,44.58,328800.0,31.0354,31.0563,30.966,30.966,328800.0
2010-11-16 09:50:00,44.58,44.66,44.48,44.5,766300.0,30.966,31.0215,30.8965,30.9104,766300.0
2010-11-16 09:55:00,44.51,44.56,44.5,44.55,249300.0,30.9173,30.9521,30.9104,30.9451,249300.0
2010-11-16 10:00:00,44.55,44.56,44.49,44.54,307200.0,30.9451,30.9521,30.9034,30.9382,307200.0
2010-11-16 10:05:00,44.54,44.62,44.52,44.6,407000.0,30.9382,30.9937,30.9243,30.9799,407000.0
2010-11-16 10:10:00,44.61,44.63,44.56,44.62,421800.0,30.9868,31.0007,30.9521,30.9937,421800.0
2010-11-16 10:15:00,44.61,44.66,44.59,44.6,188300.0,30.9868,31.0215,30.9729,30.9799,188300.0
2010-11-16 10:20:00,44.61,44.62,44.5,44.51,236300.0,30.9868,30.9937,30.9104,30.9173,236300.0
2010-11-16 10:25:00,44.52,44.56,44.49,44.55,170800.0,30.9243,30.9521,30.9034,30.9451,170800.0
2010-11-16 10:30:00,44.56,44.56,44.44,44.45,384300.0,30.9521,30.9521,30.8687,30.8757,384300.0
2010-11-16 10:35:00,44.45,44.45,44.37,44.39,319000.0,30.8757,30.8757,30.8201,30.834,319000.0
2010-11-16 10:40:00,44.4,44.43,44.35,44.4,227200.0,30.8409,30.8618,30.8062,30.8409,227200.0
2010-11-16 10:45:00,44.39,44.43,44.37,44.43,306100.0,30.834,30.8618,30.8201,30.8618,306100.0
2010-11-16 10:50:00,44.43,44.44,44.4,44.41,151200.0,30.8618,30.8687,30.8409,30.8479,151200.0
2010-11-16 10:55:00,44.4,44.44,44.36,44.43,291700.0,30.8409,30.8687,30.8131,30.8618,291700.0
2010-11-16 11:00:00,44.43,44.44,44.38,44.41,180300.0,30.8618,30.8687,30.827,30.8479,180300.0
2010-11-16 11:05:00,44.42,44.43,44.26,44.32,372100.0,30.8548,30.8618,30.7437,30.7854,372100.0
2010-11-16 11:10:00,44.31,44.36,44.29,44.3,482400.0,30.7784,30.8131,30.7645,30.7715,482400.0
2010-11-16 11:15:00,44.3,44.31,44.22,44.23,157500.0,30.7715,30.7784,30.7159,30.7228,157500.0
2010-11-16 11:20:00,44.22,44.24,44.15,44.16,619000.0,30.7159,30.7298,30.6673,30.6742,619000.0
2010-11-16 11:25:00,44.16,44.18,44.13,44.15,342900.0,30.6742,30.6881,30.6534,30.6673,342900.0
2010-11-16 11:30:00,44.15,44.27,44.15,44.21,410300.0,30.6673,30.7506,30.6673,30.709,410300.0
2010-11-16 11:35:00,44.22,44.22,44.15,44.18,332100.0,30.7159,30.7159,30.6673,30.6881,332100.0
2010-11-16 11:40:00,44.18,44.18,44.04,44.04,384200.0,30.6881,30.6881,30.5909,30.5909,384200.0
2010-11-16 11:45:00,44.03,44.05,43.98,44.01,598800.0,30.5839,30.5978,30.5492,30.57,598800.0
2010-11-16 11:50:00,44.01,44.05,43.98,44.03,657900.0,30.57,30.5978,30.5492,30.5839,657900.0
2010-11-16 11:55:00,44.02,44.09,44.0,44.07,259600.0,30.577,30.6256,30.5631,30.6117,259600.0
2010-11-16 12:00:00,44.07,44.13,44.06,44.12,186200.0,30.6117,30.6534,30.6048,30.6464,186200.0
2010-11-16 12:05:00,44.12,44.14,44.1,44.11,152300.0,30.6464,30.6603,30.6325,30.6395,152300.0
2010-11-16 12:10:00,44.1,44.11,44.0,44.1,277900.0,30.6325,30.6395,30.5631,30.6325,277900.0
2010-11-16 12:15:00,44.11,44.13,44.05,44.07,218400.0,30.6395,30.6534,30.5978,30.6117,218400.0
2010-11-16 12:20:00,44.07,44.13,44.06,44.08,217900.0,30.6117,30.6534,30.6048,30.6187,217900.0
2010-11-16 12:25:00,44.08,44.12,44.04,44.05,257100.0,30.6187,30.6464,30.5909,30.5978,257100.0
2010-11-16 12:30:00,44.05,44.05,43.97,44.04,324600.0,30.5978,30.5978,30.5422,30.5909,324600.0
2010-11-16 12:35:00,44.03,44.07,44.01,44.04,115000.0,30.5839,30.6117,30.57,30.5909,115000.0
2010-11-16 12:40:00,44.04,44.05,43.98,44.03,126000.0,30.5909,30.5978,30.5492,30.5839,126000.0
2010-11-16 12:45:00,44.02,44.03,43.97,43.99,139900.0,30.577,30.5839,30.5422,30.5561,139900.0
2010-11-16 12:50:00,44.0,44.06,43.97,44.05,200500.0,30.5631,30.6048,30.5422,30.5978,200500.0
2010-11-16 12:55:00,44.05,44.11,44.02,44.11,137100.0,30.5978,30.6395,30.577,30.6395,137100.0
2010-11-16 13:00:00,44.11,44.15,44.1,44.14,322000.0,30.6395,30.6673,30.6325,30.6603,322000.0
2010-11-16 13:05:00,44.14,44.15,44.1,44.15,95300.0,30.6603,30.6673,30.6325,30.6673,95300.0
2010-11-16 13:10:00,44.15,44.18,44.13,44.15,107900.0,30.6673,30.6881,30.6534,30.6673,107900.0
2010-11-16 13:15:00,44.15,44.15,44.08,44.14,270500.0,30.6673,30.6673,30.6187,30.6603,270500.0
2010-11-16 13:20:00,44.14,44.17,44.12,44.15,86700.0,30.6603,30.6812,30.6464,30.6673,86700.0
2010-11-16 13:25:00,44.16,44.2,44.16,44.18,49200.0,30.6742,30.702,30.6742,30.6881,49200.0
2010-11-16 13:30:00,44.19,44.2,44.15,44.19,134400.0,30.6951,30.702,30.6673,30.6951,134400.0
2010-11-16 13:35:00,44.19,44.22,44.17,44.21,201800.0,30.6951,30.7159,30.6812,30.709,201800.0
2010-11-16 13:40:00,44.21,44.28,44.21,44.27,369700.0,30.709,30.7576,30.709,30.7506,369700.0
2010-11-16 13:45:00,44.27,44.27,44.18,44.19,215900.0,30.7506,30.7506,30.6881,30.6951,215900.0
2010-11-16 13:50:00,44.19,44.3,44.18,44.28,158000.0,30.6951,30.7715,30.6881,30.7576,158000.0
2010-11-16 13:55:00,44.29,44.32,44.27,44.31,176500.0,30.7645,30.7854,30.7506,30.7784,176500.0
2010-11-16 14:00:00,44.3,44.32,44.2,44.22,248100.0,30.7715,30.7854,30.702,30.7159,248100.0
2010-11-16 14:05:00,44.22,44.24,44.19,44.23,60300.0,30.7159,30.7298,30.6951,30.7228,60300.0
2010-11-16 14:10:00,44.22,44.26,44.21,44.26,100300.0,30.7159,30.7437,30.709,30.7437,100300.0
2010-11-16 14:15:00,44.26,44.28,44.19,44.21,116200.0,30.7437,30.7576,30.6951,30.709,116200.0
2010-11-16 14:20:00,44.21,44.28,44.19,44.22,238900.0,30.709,30.7576,30.6951,30.7159,238900.0
2010-11-16 14:25:00,44.21,44.21,44.16,44.19,180400.0,30.709,30.709,30.6742,30.6951,180400.0
2010-11-16 14:30:00,44.19,44.22,44.14,44.18,214600.0,30.6951,30.7159,30.6603,30.6881,214600.0
2010-11-16 14:35:00,44.18,44.19,44.08,44.08,269100.0,30.6881,30.6951,30.6187,30.6187,269100.0
2010-11-16 14:40:00,44.08,44.16,44.04,44.08,422200.0,30.6187,30.6742,30.5909,30.6187,422200.0
2010-11-16 14:45:00,44.07,44.13,44.06,44.12,228300.0,30.6117,30.6534,30.6048,30.6464,228300.0
2010-11-16 14:50:00,44.12,44.15,44.08,44.14,165500.0,30.6464,30.6673,30.6187,30.6603,165500.0
2010-11-16 14:55:00,44.14,44.2,44.13,44.17,192900.0,30.6603,30.702,30.6534,30.6812,192900.0
2010-11-16 15:00:00,44.16,44.21,44.13,44.15,162000.0,30.6742,30.709,30.6534,30.6673,162000.0
2010-11-16 15:05:00,44.14,44.15,44.1,44.13,122400.0,30.6603,30.6673,30.6325,30.6534,122400.0
2010-11-16 15:10:00,44.12,44.13,43.98,43.99,292900.0,30.6464,30.6534,30.5492,30.5561,292900.0
2010-11-16 15:15:00,44.0,44.04,43.96,44.03,238300.0,30.5631,30.5909,30.5353,30.5839,238300.0
2010-11-16 15:20:00,44.03,44.11,44.01,44.11,517500.0,30.5839,30.6395,30.57,30.6395,517500.0
2010-11-16 15:25:00,44.11,44.15,44.09,44.09,275000.0,30.6395,30.6673,30.6256,30.6256,275000.0
2010-11-16 15:30:00,44.09,44.13,44.08,44.11,222700.0,30.6256,30.6534,30.6187,30.6395,222700.0
2010-11-16 15:35:00,44.1,44.11,44.02,44.08,552600.0,30.6325,30.6395,30.577,30.6187,552600.0
2010-11-16 15:40:00,44.09,44.15,44.08,44.14,326100.0,30.6256,30.6673,30.6187,30.6603,326100.0
2010-11-16 15:45:00,44.14,44.22,44.14,44.17,608100.0,30.6603,30.7159,30.6603,30.6812,608100.0
2010-11-16 15:50:00,44.17,44.18,44.14,44.17,500700.0,30.6812,30.6881,30.6603,30.6812,500700.0
2010-11-16 15:55:00,44.17,44.2,44.08,44.17,2144700.0,30.6812,30.702,30.6187,30.6812,2144700.0
2010-11-17 09:30:00,43.92,44.01,43.85,43.95,654000.0,30.5075,30.57,30.4589,30.5284,654000.0
2010-11-17 09:35:00,43.94,44.03,43.94,44.01,472300.0,30.5214,30.5839,30.5214,30.57,472300.0
2010-11-17 09:40:00,44.01,44.07,43.96,44.0,448400.0,30.57,30.6117,30.5353,30.5631,448400.0
2010-11-17 09:45:00,44.0,44.1,43.95,44.08,705600.0,30.5631,30.6325,30.5284,30.6187,705600.0
2010-11-17 09:50:00,44.09,44.14,44.06,44.08,421000.0,30.6256,30.6603,30.6048,30.6187,421000.0
2010-11-17 09:55:00,44.08,44.11,44.01,44.07,262300.0,30.6187,30.6395,30.57,30.6117,262300.0
2010-11-17 10:00:00,44.07,44.15,44.07,44.14,299500.0,30.6117,30.6673,30.6117,30.6603,299500.0
2010-11-17 10:05:00,44.13,44.24,44.13,44.22,448000.0,30.6534,30.7298,30.6534,30.7159,448000.0
2010-11-17 10:10:00,44.23,44.24,44.14,44.21,314900.0,30.7228,30.7298,30.6603,30.709,314900.0
2010-11-17 10:15:00,44.21,44.26,44.21,44.23,594100.0,30.709,30.7437,30.709,30.7228,594100.0
2010-11-17 10:20:00,44.23,44.29,44.2,44.22,312700.0,30.7228,30.7645,30.702,30.7159,312700.0
2010-11-17 10:25:00,44.23,44.26,44.19,44.26,165300.0,30.7228,30.7437,30.6951,30.7437,165300.0
2010-11-17 10:30:00,44.26,44.32,44.23,44.26,384200.0,30.7437,30.7854,30.7228,30.7437,384200.0
2010-11-17 10:35:00,44.26,44.28,44.24,44.26,413400.0,30.7437,30.7576,30.7298,30.7437,413400.0
2010-11-17 10:40:00,44.25,44.28,44.21,44.23,132300.0,30.7367,30.7576,30.709,30.7228,132300.0
2010-11-17 10:45:00,44.24,44.28,44.23,44.27,178500.0,30.7298,30.7576,30.7228,30.7506,178500.0
2010-11-17 10:50:00,44.27,44.31,44.26,44.29,227400.0,30.7506,30.7784,30.7437,30.7645,227400.0
2010-11-17 10:55:00,44.29,44.3,44.22,44.25,230800.0,30.7645,30.7715,30.7159,30.7367,230800.0
2010-11-17 11:00:00,44.25,44.28,44.23,44.23,105000.0,30.7367,30.7576,30.7228,30.7228,105000.0
2010-11-17 11:05:00,44.24,44.24,44.14,44.17,195800.0,30.7298,30.7298,30.6603,30.6812,195800.0
2010-11-17 11:10:00,44.16,44.22,44.14,44.22,184700.0,30.6742,30.7159,30.6603,30.7159,184700.0
2010-11-17 11:15:00,44.22,44.26,44.2,44.22,122200.0,30.7159,30.7437,30.702,30.7159,122200.0
2010-11-17 11:20:00,44.22,44.23,44.19,44.21,61100.0,30.7159,30.7228,30.6951,30.709,61100.0
2010-11-17 11:25:00,44.21,44.24,44.2,44.24,42700.0,30.709,30.7298,30.702,30.7298,42700.0
2010-11-17 11:30:00,44.23,44.27,44.22,44.27,94600.0,30.7228,30.7506,30.7159,30.7506,94600.0
2010-11-17 11:35:00,44.27,44.28,44.24,44.26,91500.0,30.7506,30.7576,30.7298,30.7437,91500.0
2010-11-17 11:40:00,44.26,44.29,44.25,44.27,129300.0,30.7437,30.7645,30.7367,30.7506,129300.0
2010-11-17 11:45:00,44.27,44.3,44.21,44.23,86200.0,30.7506,30.7715,30.709,30.7228,86200.0
2010-11-17 11:50:00,44.23,44.32,44.22,44.3,90100.0,30.7228,30.7854,30.7159,30.7715,90100.0
2010-11-17 11:55:00,44.29,44.33,44.29,44.31,74900.0,30.7645,30.7923,30.7645,30.7784,74900.0
2010-11-17 12:00:00,44.3,44.35,44.3,44.33,55300.0,30.7715,30.8062,30.7715,30.7923,55300.0
2010-11-17 12:05:00,44.32,44.33,44.27,44.27,30300.0,30.7854,30.7923,30.7506,30.7506,30300.0
2010-11-17 12:10:00,44.27,44.31,44.26,44.29,43600.0,30.7506,30.7784,30.7437,30.7645,43600.0
2010-11-17 12:15:00,44.29,44.3,44.27,44.29,76500.0,30.7645,30.7715,30.7506,30.7645,76500.0
2010-11-17 12:20:00,44.29,44.32,44.28,44.32,39100.0,30.7645,30.7854,30.7576,30.7854,39100.0
2010-11-17 12:25:00,44.32,44.32,44.25,44.27,68800.0,30.7854,30.7854,30.7367,30.7506,68800.0
2010-11-17 12:30:00,44.26,44.27,44.24,44.25,22600.0,30.7437,30.7506,30.7298,30.7367,22600.0
2010-11-17 12:35:00,44.25,44.28,44.24,44.24,30500.0,30.7367,30.7576,30.7298,30.7298,30500.0
2010-11-17 12:40:00,44.24,44.28,44.23,44.28,61700.0,30.7298,30.7576,30.7228,30.7576,61700.0
2010-11-17 12:45:00,44.29,44.29,44.25,44.28,102800.0,30.7645,30.7645,30.7367,30.7576,102800.0
2010-11-17 12:50:00,44.28,44.3,44.23,44.23,152300.0,30.7576,30.7715,30.7228,30.7228,152300.0
2010-11-17 12:55:00,44.23,44.24,44.13,44.14,513500.0,30.7228,30.7298,30.6534,30.6603,513500.0
2010-11-17 13:00:00,44.14,44.17,44.14,44.16,109300.0,30.6603,30.6812,30.6603,30.6742,109300.0
2010-11-17 13:05:00,44.16,44.21,44.15,44.2,85700.0,30.6742,30.709,30.6673,30.702,85700.0
2010-11-17 13:10:00,44.21,44.26,44.2,44.25,146200.0,30.709,30.7437,30.702,30.7367,146200.0
2010-11-17 13:15:00,44.25,44.3,44.23,44.29,264500.0,30.7367,30.7715,30.7228,30.7645,264500.0
2010-11-17 13:20:00,44.3,44.34,44.29,44.32,216400.0,30.7715,30.7993,30.7645,30.7854,216400.0
2010-11-17 13:25:00,44.33,44.35,44.33,44.34,92200.0,30.7923,30.8062,30.7923,30.7993,92200.0
2010-11-17 13:30:00,44.35,44.35,44.32,44.32,25600.0,30.8062,30.8062,30.7854,30.7854,25600.0
2010-11-17 13:35:00,44.33,44.35,44.33,44.33,28600.0,30.7923,30.8062,30.7923,30.7923,28600.0
2010-11-17 13:40:00,44.33,44.33,44.28,44.29,85500.0,30.7923,30.7923,30.7576,30.7645,85500.0
2010-11-17 13:45:00,44.3,44.33,44.29,44.33,119300.0,30.7715,30.7923,30.7645,30.7923,119300.0
2010-11-17 13:50:00,44.32,44.36,44.31,44.34,177800.0,30.7854,30.8131,30.7784,30.7993,177800.0
2010-11-17 13:55:00,44.34,44.37,44.33,44.35,289500.0,30.7993,30.8201,30.7923,30.8062,289500.0
2010-11-17 14:00:00,44.36,44.38,44.35,44.37,98100.0,30.8131,30.827,30.8062,30.8201,98100.0
2010-11-17 14:05:00,44.37,44.41,44.34,44.37,347500.0,30.8201,30.8479,30.7993,30.8201,347500.0
2010-11-17 14:10:00,44.38,44.42,44.36,44.4,536700.0,30.827,30.8548,30.8131,30.8409,536700.0
2010-11-17 14:15:00,44.4,44.44,44.39,44.43,279500.0,30.8409,30.8687,30.834,30.8618,279500.0
2010-11-17 14:20:00,44.44,44.44,44.39,44.41,351400.0,30.8687,30.8687,30.834,30.8479,351400.0
2010-11-17 14:25:00,44.42,44.44,44.41,44.41,296400.0,30.8548,30.8687,30.8479,30.8479,296400.0
2010-11-17 14:30:00,44.41,44.42,44.39,44.41,133600.0,30.8479,30.8548,30.834,30.8479,133600.0
2010-11-17 14:35:00,44.41,44.42,44.39,44.42,42000.0,30.8479,30.8548,30.834,30.8548,42000.0
2010-11-17 14:40:00,44.42,44.43,44.4,44.4,91300.0,30.8548,30.8618,30.8409,30.8409,91300.0
2010-11-17 14:45:00,44.41,44.43,44.41,44.42,101800.0,30.8479,30.8618,30.8479,30.8548,101800.0
2010-11-17 14:50:00,44.41,44.42,44.38,44.38,146200.0,30.8479,30.8548,30.827,30.827,146200.0
2010-11-17 14:55:00,44.38,44.4,44.37,44.39,77100.0,30.827,30.8409,30.8201,30.834,77100.0
2010-11-17 15:00:00,44.39,44.41,44.34,44.36,164900.0,30.834,30.8479,30.7993,30.8131,164900.0
2010-11-17 15:05:00,44.35,44.36,44.28,44.29,158100.0,30.8062,30.8131,30.7576,30.7645,158100.0
2010-11-17 15:10:00,44.28,44.32,44.27,44.3,521400.0,30.7576,30.7854,30.7506,30.7715,521400.0
2010-11-17 15:15:00,44.3,44.35,44.28,44.34,126600.0,30.7715,30.8062,30.7576,30.7993,126600.0
2010-11-17 15:20:00,44.34,44.35,44.25,44.26,252600.0,30.7993,30.8062,30.7367,30.7437,252600.0
2010-11-17 15:25:00,44.26,44.26,44.14,44.15,201900.0,30.7437,30.7437,30.6603,30.6673,201900.0
2010-11-17 15:30:00,44.16,44.24,44.16,44.24,134500.0,30.6742,30.7298,30.6742,30.7298,134500.0
2010-11-17 15:35:00,44.24,44.3,44.23,44.29,402000.0,30.7298,30.7715,30.7228,30.7645,402000.0
2010-11-17 15:40:00,44.29,44.3,44.24,44.25,249000.0,30.7645,30.7715,30.7298,30.7367,249000.0
2010-11-17 15:45:00,44.25,44.29,44.23,44.28,323900.0,30.7367,30.7645,30.7228,30.7576,323900.0
2010-11-17 15:50:00,44.28,44.29,44.25,44.28,311000.0,30.7576,30.7645,30.7367,30.7576,311000.0
2010-11-17 15:55:00,44.28,44.3,44.14,44.15,1068200.0,30.7576,30.7715,30.6603,30.6673,1068200.0
2010-11-18 09:30:00,44.96,45.14,44.96,45.11,1131400.0,31.2299,31.3549,31.2299,31.3341,1131400.0
2010-11-18 09:35:00,45.11,45.12,45.04,45.06,241400.0,31.3341,31.3411,31.2855,31.2994,241400.0
2010-11-18 09:40:00,45.07,45.1,45.03,45.07,353400.0,31.3063,31.3272,31.2785,31.3063,353400.0
2010-11-18 09:45:00,45.07,45.14,45.06,45.1,302000.0,31.3063,31.3549,31.2994,31.3272,302000.0
2010-11-18 09:50:00,45.1,45.15,45.09,45.12,288200.0,31.3272,31.3619,31.3202,31.3411,288200.0
2010-11-18 09:55:00,45.12,45.15,45.06,45.08,321500.0,31.3411,31.3619,31.2994,31.3133,321500.0
2010-11-18 10:00:00,45.08,45.24,45.08,45.22,673600.0,31.3133,31.4244,31.3133,31.4105,673600.0
2010-11-18 10:05:00,45.22,45.31,45.17,45.25,1087600.0,31.4105,31.473,31.3758,31.4314,1087600.0
2010-11-18 10:10:00,45.26,45.31,45.26,45.29,266700.0,31.4383,31.473,31.4383,31.4591,266700.0
2010-11-18 10:15:00,45.3,45.32,45.27,45.31,224400.0,31.4661,31.48,31.4452,31.473,224400.0
2010-11-18 10:20:00,45.31,45.32,45.23,45.25,190600.0,31.473,31.48,31.4175,31.4314,190600.0
2010-11-18 10:25:00,45.24,45.33,45.23,45.28,283700.0,31.4244,31.4869,31.4175,31.4522,283700.0
2010-11-18 10:30:00,45.28,45.31,45.24,45.28,247600.0,31.4522,31.473,31.4244,31.4522,247600.0
2010-11-18 10:35:00,45.29,45.34,45.28,45.31,96900.0,31.4591,31.4939,31.4522,31.473,96900.0
2010-11-18 10:40:00,45.31,45.34,45.28,45.34,325000.0,31.473,31.4939,31.4522,31.4939,325000.0
2010-11-18 10:45:00,45.34,45.34,45.29,45.3,166800.0,31.4939,31.4939,31.4591,31.4661,166800.0
2010-11-18 10:50:00,45.3,45.31,45.27,45.29,110500.0,31.4661,31.473,31.4452,31.4591,110500.0
2010-11-18 10:55:00,45.3,45.3,45.24,45.26,459100.0,31.4661,31.4661,31.4244,31.4383,459100.0
2010-11-18 11:00:00,45.26,45.28,45.23,45.28,304700.0,31.4383,31.4522,31.4175,31.4522,304700.0
2010-11-18 11:05:00,45.27,45.28,45.19,45.2,193300.0,31.4452,31.4522,31.3897,31.3966,193300.0
2010-11-18 11:10:00,45.2,45.21,45.15,45.17,227400.0,31.3966,31.4036,31.3619,31.3758,227400.0
2010-11-18 11:15:00,45.18,45.18,45.13,45.14,224300.0,31.3827,31.3827,31.348,31.3549,224300.0
2010-11-18 11:20:00,45.15,45.18,45.14,45.17,120100.0,31.3619,31.3827,31.3549,31.3758,120100.0
2010-11-18 11:25:00,45.17,45.2,45.16,45.19,156700.0,31.3758,31.3966,31.3688,31.3897,156700.0
2010-11-18 11:30:00,45.19,45.23,45.19,45.22,60200.0,31.3897,31.4175,31.3897,31.4105,60200.0
2010-11-18 11:35:00,45.23,45.26,45.22,45.26,174200.0,31.4175,31.4383,31.4105,31.4383,174200.0
2010-11-18 11:40:00,45.26,45.28,45.25,45.27,162500.0,31.4383,31.4522,31.4314,31.4452,162500.0
2010-11-18 11:45:00,45.27,45.27,45.21,45.21,80700.0,31.4452,31.4452,31.4036,31.4036,80700.0
2010-11-18 11:50:00,45.21,45.25,45.21,45.24,65800.0,31.4036,31.4314,31.4036,31.4244,65800.0
2010-11-18 11:55:00,45.24,45.26,45.2,45.21,58100.0,31.4244,31.4383,31.3966,31.4036,58100.0
2010-11-18 12:00:00,45.21,45.29,45.21,45.26,65600.0,31.4036,31.4591,31.4036,31.4383,65600.0
2010-11-18 12:05:00,45.26,45.3,45.26,45.28,68700.0,31.4383,31.4661,31.4383,31.4522,68700.0
2010-11-18 12:10:00,45.28,45.28,45.25,45.25,28100.0,31.4522,31.4522,31.4314,31.4314,28100.0
2010-11-18 12:15:00,45.26,45.28,45.24,45.25,60700.0,31.4383,31.4522,31.4244,31.4314,60700.0
2010-11-18 12:20:00,45.25,45.28,45.24,45.26,38600.0,31.4314,31.4522,31.4244,31.4383,38600.0
2010-11-18 12:25:00,45.26,45.27,45.24,45.24,28500.0,31.4383,31.4452,31.4244,31.4244,28500.0
2010-11-18 12:30:00,45.24,45.25,45.22,45.22,33200.0,31.4244,31.4314,31.4105,31.4105,33200.0
2010-11-18 12:35:00,45.23,45.23,45.21,45.23,26100.0,31.4175,31.4175,31.4036,31.4175,26100.0
2010-11-18 12:40:00,45.22,45.23,45.21,45.23,18000.0,31.4105,31.4175,31.4036,31.4175,18000.0
2010-11-18 12:45:00,45.23,45.25,45.22,45.25,23900.0,31.4175,31.4314,31.4105,31.4314,23900.0
2010-11-18 12:50:00,45.25,45.26,45.24,45.26,41400.0,31.4314,31.4383,31.4244,31.4383,41400.0
2010-11-18 12:55:00,45.26,45.29,45.26,45.26,32200.0,31.4383,31.4591,31.4383,31.4383,32200.0
2010-11-18 13:00:00,45.27,45.27,45.26,45.27,3800.0,31.4452,31.4452,31.4383,31.4452,3800.0
2010-11-18 13:05:00,45.27,45.28,45.24,45.24,63800.0,31.4452,31.4522,31.4244,31.4244,63800.0
2010-11-18 13:10:00,45.24,45.26,45.23,45.24,94800.0,31.4244,31.4383,31.4175,31.4244,94800.0
2010-11-18 13:15:00,45.24,45.24,45.21,45.22,160200.0,31.4244,31.4244,31.4036,31.4105,160200.0
2010-11-18 13:20:00,45.22,45.23,45.19,45.2,80000.0,31.4105,31.4175,31.3897,31.3966,80000.0
2010-11-18 13:25:00,45.2,45.22,45.2,45.2,198200.0,31.3966,31.4105,31.3966,31.3966,198200.0
2010-11-18 13:30:00,45.19,45.21,45.17,45.18,91300.0,31.3897,31.4036,31.3758,31.3827,91300.0
2010-11-18 13:35:00,45.17,45.19,45.17,45.18,154300.0,31.3758,31.3897,31.3758,31.3827,154300.0
2010-11-18 13:40:00,45.19,45.21,45.17,45.18,102700.0,31.3897,31.4036,31.3758,31.3827,102700.0
2010-11-18 13:45:00,45.18,45.19,45.17,45.19,21900.0,31.3827,31.3897,31.3758,31.3897,21900.0
2010-11-18 13:50:00,45.18,45.23,45.17,45.17,63500.0,31.3827,31.4175,31.3758,31.3758,63500.0
2010-11-18 13:55:00,45.17,45.18,45.11,45.11,557000.0,31.3758,31.3827,31.3341,31.3341,557000.0
2010-11-18 14:00:00,45.11,45.14,45.1,45.11,319900.0,31.3341,31.3549,31.3272,31.3341,319900.0
2010-11-18 14:05:00,45.11,45.16,45.1,45.15,222300.0,31.3341,31.3688,31.3272,31.3619,222300.0
2010-11-18 14:10:00,45.15,45.16,45.11,45.13,171100.0,31.3619,31.3688,31.3341,31.348,171100.0
2010-11-18 14:15:00,45.13,45.13,45.07,45.08,388800.0,31.348,31.348,31.3063,31.3133,388800.0
2010-11-18 14:20:00,45.08,45.09,45.04,45.09,215600.0,31.3133,31.3202,31.2855,31.3202,215600.0
2010-11-18 14:25:00,45.08,45.09,45.06,45.08,54100.0,31.3133,31.3202,31.2994,31.3133,54100.0
2010-11-18 14:30:00,45.07,45.11,45.05,45.11,191800.0,31.3063,31.3341,31.2924,31.3341,191800.0
2010-11-18 14:35:00,45.11,45.15,45.09,45.14,220500.0,31.3341,31.3619,31.3202,31.3549,220500.0
2010-11-18 14:40:00,45.14,45.15,45.13,45.15,198500.0,31.3549,31.3619,31.348,31.3619,198500.0
2010-11-18 14:45:00,45.15,45.2,45.14,45.2,237500.0,31.3619,31.3966,31.3549,31.3966,237500.0
2010-11-18 14:50:00,45.2,45.2,45.17,45.19,145700.0,31.3966,31.3966,31.3758,31.3897,145700.0
2010-11-18 14:55:00,45.18,45.2,45.17,45.18,86200.0,31.3827,31.3966,31.3758,31.3827,86200.0
2010-11-18 15:00:00,45.19,45.21,45.18,45.21,111200.0,31.3897,31.4036,31.3827,31.4036,111200.0
2010-11-18 15:05:00,45.21,45.23,45.19,45.19,89600.0,31.4036,31.4175,31.3897,31.3897,89600.0
2010-11-18 15:10:00,45.19,45.2,45.14,45.15,123500.0,31.3897,31.3966,31.3549,31.3619,123500.0
2010-11-18 15:15:00,45.15,45.19,45.15,45.19,46400.0,31.3619,31.3897,31.3619,31.3897,46400.0
2010-11-18 15:20:00,45.19,45.19,45.13,45.13,90500.0,31.3897,31.3897,31.348,31.348,90500.0
2010-11-18 15:25:00,45.14,45.16,45.12,45.15,173900.0,31.3549,31.3688,31.3411,31.3619,173900.0
2010-11-18 15:30:00,45.15,45.17,45.1,45.1,279500.0,31.3619,31.3758,31.3272,31.3272,279500.0
2010-11-18 15:35:00,45.1,45.11,45.03,45.05,475100.0,31.3272,31.3341,31.2785,31.2924,475100.0
2010-11-18 15:40:00,45.06,45.06,45.0,45.03,497000.0,31.2994,31.2994,31.2577,31.2785,497000.0
2010-11-18 15:45:00,45.02,45.09,45.02,45.05,322300.0,31.2716,31.3202,31.2716,31.2924,322300.0
2010-11-18 15:50:00,45.04,45.05,45.01,45.04,717300.0,31.2855,31.2924,31.2646,31.2855,717300.0
2010-11-18 15:55:00,45.03,45.1,45.03,45.08,1685200.0,31.2785,31.3272,31.2785,31.3133,1685200.0
2010-11-19 09:30:00,44.65,44.68,44.46,44.48,1003000.0,31.0146,31.0354,30.8826,30.8965,1003000.0
2010-11-19 09:35:00,44.48,44.48,44.37,44.37,872900.0,30.8965,30.8965,30.8201,30.8201,872900.0
2010-11-19 09:40:00,44.37,44.38,44.25,44.26,741700.0,30.8201,30.827,30.7367,30.7437,741700.0
2010-11-19 09:45:00,44.25,44.26,44.19,44.21,627600.0,30.7367,30.7437,30.6951,30.709,627600.0
2010-11-19 09:50:00,44.2,44.21,44.12,44.13,518500.0,30.702,30.709,30.6464,30.6534,518500.0
2010-11-19 09:55:00,44.12,44.19,44.08,44.16,456600.0,30.6464,30.6951,30.6187,30.6742,456600.0
2010-11-19 10:00:00,44.16,44.17,44.09,44.16,240300.0,30.6742,30.6812,30.6256,30.6742,240300.0
2010-11-19 10:05:00,44.17,44.18,44.06,44.08,357500.0,30.6812,30.6881,30.6048,30.6187,357500.0
2010-11-19 10:10:00,44.08,44.13,44.06,44.1,523900.0,30.6187,30.6534,30.6048,30.6325,523900.0
2010-11-19 10:15:00,44.1,44.13,44.04,44.08,463400.0,30.6325,30.6534,30.5909,30.6187,463400.0
2010-11-19 10:20:00,44.08,44.1,44.06,44.09,239100.0,30.6187,30.6325,30.6048,30.6256,239100.0
2010-11-19 10:25:00,44.08,44.1,44.08,44.1,149900.0,30.6187,30.6325,30.6187,30.6325,149900.0
2010-11-19 10:30:00,44.09,44.1,44.05,44.09,394200.0,30.6256,30.6325,30.5978,30.6256,394200.0
2010-11-19 10:35:00,44.1,44.19,44.08,44.19,717500.0,30.6325,30.6951,30.6187,30.6951,717500.0
2010-11-19 10:40:00,44.19,44.37,44.19,44.35,423100.0,30.6951,30.8201,30.6951,30.8062,423100.0
2010-11-19 10:45:00,44.36,44.38,44.34,44.38,191100.0,30.8131,30.827,30.7993,30.827,191100.0
2010-11-19 10:50:00,44.39,44.43,44.39,44.4,324800.0,30.834,30.8618,30.834,30.8409,324800.0
2010-11-19 10:55:00,44.4,44.41,44.36,44.37,152300.0,30.8409,30.8479,30.8131,30.8201,152300.0
2010-11-19 11:00:00,44.37,44.42,44.34,44.42,209900.0,30.8201,30.8548,30.7993,30.8548,209900.0
2010-11-19 11:05:00,44.42,44.45,44.4,44.45,185500.0,30.8548,30.8757,30.8409,30.8757,185500.0
2010-11-19 11:10:00,44.44,44.45,44.36,44.38,182100.0,30.8687,30.8757,30.8131,30.827,182100.0
2010-11-19 11:15:00,44.39,44.43,44.33,44.42,223500.0,30.834,30.8618,30.7923,30.8548,223500.0
2010-11-19 11:20:00,44.42,44.47,44.42,44.45,413300.0,30.8548,30.8896,30.8548,30.8757,413300.0
2010-11-19 11:25:00,44.45,44.49,44.44,44.49,154500.0,30.8757,30.9034,30.8687,30.9034,154500.0
2010-11-19 11:30:00,44.48,44.51,44.47,44.48,117700.0,30.8965,30.9173,30.8896,30.8965,117700.0
2010-11-19 11:35:00,44.48,44.5,44.45,44.45,237300.0,30.8965,30.9104,30.8757,30.8757,237300.0
2010-11-19 11:40:00,44.46,44.52,44.45,44.5,70900.0,30.8826,30.9243,30.8757,30.9104,70900.0
2010-11-19 11:45:00,44.51,44.54,44.47,44.47,103000.0,30.9173,30.9382,30.8896,30.8896,103000.0
2010-11-19 11:50:00,44.48,44.56,44.47,44.56,114600.0,30.8965,30.9521,30.8896,30.9521,114600.0
2010-11-19 11:55:00,44.55,44.56,44.52,44.52,157100.0,30.9451,30.9521,30.9243,30.9243,157100.0
2010-11-19 12:00:00,44.53,44.53,44.5,44.5,75900.0,30.9312,30.9312,30.9104,30.9104,75900.0
2010-11-19 12:05:00,44.51,44.54,44.5,44.51,105200.0,30.9173,30.9382,30.9104,30.9173,105200.0
2010-11-19 12:10:00,44.51,44.52,44.48,44.5,68700.0,30.9173,30.9243,30.8965,30.9104,68700.0
2010-11-19 12:15:00,44.5,44.54,44.5,44.53,147300.0,30.9104,30.9382,30.9104,30.9312,147300.0
2010-11-19 12:20:00,44.54,44.54,44.5,44.5,115600.0,30.9382,30.9382,30.9104,30.9104,115600.0
2010-11-19 12:25:00,44.51,44.51,44.48,44.48,39400.0,30.9173,30.9173,30.8965,30.8965,39400.0
2010-11-19 12:30:00,44.48,44.53,44.45,44.51,331300.0,30.8965,30.9312,30.8757,30.9173,331300.0
2010-11-19 12:35:00,44.51,44.53,44.48,44.51,88200.0,30.9173,30.9312,30.8965,30.9173,88200.0
2010-11-19 12:40:00,44.51,44.54,44.51,44.54,48600.0,30.9173,30.9382,30.9173,30.9382,48600.0
2010-11-19 12:45:00,44.53,44.54,44.52,44.53,120900.0,30.9312,30.9382,30.9243,30.9312,120900.0
2010-11-19 12:50:00,44.53,44.56,44.53,44.56,69800.0,30.9312,30.9521,30.9312,30.9521,69800.0
2010-11-19 12:55:00,44.56,44.58,44.54,44.57,178200.0,30.9521,30.966,30.9382,30.959,178200.0
2010-11-19 13:00:00,44.57,44.58,44.56,44.56,105700.0,30.959,30.966,30.9521,30.9521,105700.0
2010-11-19 13:05:00,44.57,44.59,44.56,44.56,41000.0,30.959,30.9729,30.9521,30.9521,41000.0
2010-11-19 13:10:00,44.56,44.57,44.55,44.56,34600.0,30.9521,30.959,30.9451,30.9521,34600.0
2010-11-19 13:15:00,44.55,44.58,44.55,44.57,84600.0,30.9451,30.966,30.9451,30.959,84600.0
2010-11-19 13:20:00,44.57,44.57,44.53,44.53,83700.0,30.959,30.959,30.9312,30.9312,83700.0
2010-11-19 13:25:00,44.54,44.55,44.53,44.54,30300.0,30.9382,30.9451,30.9312,30.9382,30300.0
2010-11-19 13:30:00,44.54,44.56,44.54,44.55,33500.0,30.9382,30.9521,30.9382,30.9451,33500.0
2010-11-19 13:35:00,44.56,44.58,44.55,44.57,45800.0,30.9521,30.966,30.9451,30.959,45800.0
2010-11-19 13:40:00,44.56,44.57,44.56,44.56,40800.0,30.9521,30.959,30.9521,30.9521,40800.0
2010-11-19 13:45:00,44.57,44.57,44.56,44.56,35100.0,30.959,30.959,30.9521,30.9521,35100.0
2010-11-19 13:50:00,44.56,44.57,44.55,44.55,60800.0,30.9521,30.959,30.9451,30.9451,60800.0
2010-11-19 13:55:00,44.55,44.58,44.55,44.58,52200.0,30.9451,30.966,30.9451,30.966,52200.0
2010-11-19 14:00:00,44.58,44.6,44.57,44.6,78700.0,30.966,30.9799,30.959,30.9799,78700.0
2010-11-19 14:05:00,44.61,44.64,44.6,44.64,121900.0,30.9868,31.0076,30.9799,31.0076,121900.0
2010-11-19 14:10:00,44.64,44.66,44.63,44.65,144100.0,31.0076,31.0215,31.0007,31.0146,144100.0
2010-11-19 14:15:00,44.66,44.66,44.64,44.66,56900.0,31.0215,31.0215,31.0076,31.0215,56900.0
2010-11-19 14:20:00,44.66,44.66,44.6,44.62,143200.0,31.0215,31.0215,30.9799,30.9937,143200.0
2010-11-19 14:25:00,44.61,44.63,44.61,44.62,49100.0,30.9868,31.0007,30.9868,30.9937,49100.0
2010-11-19 14:30:00,44.61,44.62,44.6,44.6,60100.0,30.9868,30.9937,30.9799,30.9799,60100.0
2010-11-19 14:35:00,44.6,44.63,44.6,44.63,37800.0,30.9799,31.0007,30.9799,31.0007,37800.0
2010-11-19 14:40:00,44.63,44.64,44.63,44.63,37800.0,31.0007,31.0076,31.0007,31.0007,37800.0
2010-11-19 14:45:00,44.63,44.68,44.63,44.67,150400.0,31.0007,31.0354,31.0007,31.0285,150400.0
2010-11-19 14:50:00,44.68,44.68,44.66,44.67,49600.0,31.0354,31.0354,31.0215,31.0285,49600.0
2010-11-19 14:55:00,44.67,44.68,44.64,44.64,107300.0,31.0285,31.0354,31.0076,31.0076,107300.0
2010-11-19 15:00:00,44.65,44.67,44.64,44.66,72000.0,31.0146,31.0285,31.0076,31.0215,72000.0
2010-11-19 15:05:00,44.67,44.69,44.66,44.67,68800.0,31.0285,31.0424,31.0215,31.0285,68800.0
2010-11-19 15:10:00,44.67,44.68,44.61,44.61,70600.0,31.0285,31.0354,30.9868,30.9868,70600.0
2010-11-19 15:15:00,44.62,44.66,44.61,44.64,83500.0,30.9937,31.0215,30.9868,31.0076,83500.0
2010-11-19 15:20:00,44.64,44.66,44.64,44.66,64900.0,31.0076,31.0215,31.0076,31.0215,64900.0
2010-11-19 15:25:00,44.65,44.66,44.63,44.64,126100.0,31.0146,31.0215,31.0007,31.0076,126100.0
2010-11-19 15:30:00,44.65,44.65,44.6,44.63,168300.0,31.0146,31.0146,30.9799,31.0007,168300.0
2010-11-19 15:35:00,44.63,44.65,44.62,44.63,194400.0,31.0007,31.0146,30.9937,31.0007,194400.0
2010-11-19 15:40:00,44.63,44.65,44.6,44.62,171100.0,31.0007,31.0146,30.9799,30.9937,171100.0
2010-11-19 15:45:00,44.62,44.74,44.62,44.69,531500.0,30.9937,31.0771,30.9937,31.0424,531500.0
2010-11-19 15:50:00,44.7,44.73,44.69,44.7,615700.0,31.0493,31.0702,31.0424,31.0493,615700.0
2010-11-19 15:55:00,44.7,44.76,44.62,44.66,1625500.0,31.0493,31.091,30.9937,31.0215,1625500.0
2010-11-22 09:30:00,44.61,44.66,44.54,44.6,481000.0,30.9868,31.0215,30.9382,30.9799,481000.0
2010-11-22 09:35:00,44.6,44.69,44.6,44.68,198800.0,30.9799,31.0424,30.9799,31.0354,198800.0
2010-11-22 09:40:00,44.68,44.71,44.66,44.67,220300.0,31.0354,31.0563,31.0215,31.0285,220300.0
2010-11-22 09:45:00,44.67,44.74,44.64,44.73,157500.0,31.0285,31.0771,31.0076,31.0702,157500.0
2010-11-22 09:50:00,44.73,44.8,44.73,44.79,130000.0,31.0702,31.1188,31.0702,31.1118,130000.0
2010-11-22 09:55:00,44.79,44.84,44.77,44.82,224300.0,31.1118,31.1466,31.0979,31.1327,224300.0
2010-11-22 10:00:00,44.82,44.88,44.78,44.81,455000.0,31.1327,31.1743,31.1049,31.1257,455000.0
2010-11-22 10:05:00,44.8,44.8,44.74,44.74,129300.0,31.1188,31.1188,31.0771,31.0771,129300.0
2010-11-22 10:10:00,44.74,44.75,44.69,44.71,298700.0,31.0771,31.084,31.0424,31.0563,298700.0
2010-11-22 10:15:00,44.71,44.77,44.68,44.69,210600.0,31.0563,31.0979,31.0354,31.0424,210600.0
2010-11-22 10:20:00,44.69,44.7,44.62,44.63,270400.0,31.0424,31.0493,30.9937,31.0007,270400.0
2010-11-22 10:25:00,44.63,44.64,44.56,44.56,122900.0,31.0007,31.0076,30.9521,30.9521,122900.0
2010-11-22 10:30:00,44.56,44.56,44.43,44.45,200400.0,30.9521,30.9521,30.8618,30.8757,200400.0
2010-11-22 10:35:00,44.46,44.49,44.41,44.49,293000.0,30.8826,30.9034,30.8479,30.9034,293000.0
2010-11-22 10:40:00,44.48,44.48,44.44,44.46,201000.0,30.8965,30.8965,30.8687,30.8826,201000.0
2010-11-22 10:45:00,44.46,44.46,44.38,44.4,581700.0,30.8826,30.8826,30.827,30.8409,581700.0
2010-11-22 10:50:00,44.39,44.43,44.39,44.42,573700.0,30.834,30.8618,30.834,30.8548,573700.0
2010-11-22 10:55:00,44.42,44.44,44.34,44.34,343700.0,30.8548,30.8687,30.7993,30.7993,343700.0
2010-11-22 11:00:00,44.34,44.34,44.25,44.26,689000.0,30.7993,30.7993,30.7367,30.7437,689000.0
2010-11-22 11:05:00,44.26,44.32,44.26,44.3,260600.0,30.7437,30.7854,30.7437,30.7715,260600.0
2010-11-22 11:10:00,44.31,44.34,44.29,44.29,557500.0,30.7784,30.7993,30.7645,30.7645,557500.0
2010-11-22 11:15:00,44.29,44.33,44.29,44.31,250900.0,30.7645,30.7923,30.7645,30.7784,250900.0
2010-11-22 11:20:00,44.31,44.31,44.29,44.29,95800.0,30.7784,30.7784,30.7645,30.7645,95800.0
2010-11-22 11:25:00,44.3,44.32,44.29,44.32,61200.0,30.7715,30.7854,30.7645,30.7854,61200.0
2010-11-22 11:30:00,44.32,44.32,44.28,44.29,90300.0,30.7854,30.7854,30.7576,30.7645,90300.0
2010-11-22 11:35:00,44.29,44.33,44.29,44.33,141500.0,30.7645,30.7923,30.7645,30.7923,141500.0
2010-11-22 11:40:00,44.33,44.34,44.32,44.32,46800.0,30.7923,30.7993,30.7854,30.7854,46800.0
2010-11-22 11:45:00,44.32,44.33,44.29,44.3,174800.0,30.7854,30.7923,30.7645,30.7715,174800.0
2010-11-22 11:50:00,44.3,44.31,44.27,44.29,119600.0,30.7715,30.7784,30.7506,30.7645,119600.0
2010-11-22 11:55:00,44.29,44.31,44.26,44.27,409600.0,30.7645,30.7784,30.7437,30.7506,409600.0
2010-11-22 12:00:00,44.28,44.28,44.2,44.2,203100.0,30.7576,30.7576,30.702,30.702,203100.0
2010-11-22 12:05:00,44.2,44.24,44.2,44.23,192300.0,30.702,30.7298,30.702,30.7228,192300.0
2010-11-22 12:10:00,44.23,44.24,44.21,44.21,264200.0,30.7228,30.7298,30.709,30.709,264200.0
2010-11-22 12:15:00,44.21,44.22,44.18,44.2,418400.0,30.709,30.7159,30.6881,30.702,418400.0
2010-11-22 12:20:00,44.2,44.22,44.19,44.2,543900.0,30.702,30.7159,30.6951,30.702,543900.0
2010-11-22 12:25:00,44.19,44.2,44.1,44.1,269500.0,30.6951,30.702,30.6325,30.6325,269500.0
2010-11-22 12:30:00,44.1,44.1,43.99,44.0,1289200.0,30.6325,30.6325,30.5561,30.5631,1289200.0
2010-11-22 12:35:00,44.0,44.01,43.99,44.0,430500.0,30.5631,30.57,30.5561,30.5631,430500.0
2010-11-22 12:40:00,44.0,44.02,43.99,44.02,218900.0,30.5631,30.577,30.5561,30.577,218900.0
2010-11-22 12:45:00,44.01,44.02,43.95,43.98,614800.0,30.57,30.577,30.5284,30.5492,614800.0
2010-11-22 12:50:00,43.97,44.01,43.95,44.0,1045000.0,30.5422,30.57,30.5284,30.5631,1045000.0
2010-11-22 12:55:00,44.0,44.07,43.97,44.07,273500.0,30.5631,30.6117,30.5422,30.6117,273500.0
2010-11-22 13:00:00,44.06,44.09,44.03,44.05,112900.0,30.6048,30.6256,30.5839,30.5978,112900.0
2010-11-22 13:05:00,44.05,44.1,44.04,44.1,102000.0,30.5978,30.6325,30.5909,30.6325,102000.0
2010-11-22 13:10:00,44.1,44.15,44.09,44.11,91000.0,30.6325,30.6673,30.6256,30.6395,91000.0
2010-11-22 13:15:00,44.11,44.13,44.1,44.11,44200.0,30.6395,30.6534,30.6325,30.6395,44200.0
2010-11-22 13:20:00,44.1,44.1,44.05,44.05,81500.0,30.6325,30.6325,30.5978,30.5978,81500.0
2010-11-22 13:25:00,44.06,44.11,44.06,44.11,23600.0,30.6048,30.6395,30.6048,30.6395,23600.0
2010-11-22 13:30:00,44.11,44.17,44.11,44.16,28100.0,30.6395,30.6812,30.6395,30.6742,28100.0
2010-11-22 13:35:00,44.16,44.18,44.14,44.16,81200.0,30.6742,30.6881,30.6603,30.6742,81200.0
2010-11-22 13:40:00,44.16,44.18,44.14,44.14,45800.0,30.6742,30.6881,30.6603,30.6603,45800.0
2010-11-22 13:45:00,44.15,44.18,44.14,44.17,49800.0,30.6673,30.6881,30.6603,30.6812,49800.0
2010-11-22 13:50:00,44.17,44.23,44.16,44.17,218200.0,30.6812,30.7228,30.6742,30.6812,218200.0
2010-11-22 13:55:00,44.17,44.22,44.16,44.2,108400.0,30.6812,30.7159,30.6742,30.702,108400.0
2010-11-22 14:00:00,44.19,44.24,44.17,44.22,43800.0,30.6951,30.7298,30.6812,30.7159,43800.0
2010-11-22 14:05:00,44.21,44.22,44.17,44.19,156500.0,30.709,30.7159,30.6812,30.6951,156500.0
2010-11-22 14:10:00,44.19,44.22,44.19,44.21,77900.0,30.6951,30.7159,30.6951,30.709,77900.0
2010-11-22 14:15:00,44.21,44.27,44.21,44.24,110800.0,30.709,30.7506,30.709,30.7298,110800.0
2010-11-22 14:20:00,44.24,44.27,44.23,44.27,70000.0,30.7298,30.7506,30.7228,30.7506,70000.0
2010-11-22 14:25:00,44.27,44.28,44.23,44.24,77100.0,30.7506,30.7576,30.7228,30.7298,77100.0
2010-11-22 14:30:00,44.24,44.27,44.24,44.25,38900.0,30.7298,30.7506,30.7298,30.7367,38900.0
2010-11-22 14:35:00,44.25,44.29,44.25,44.29,34400.0,30.7367,30.7645,30.7367,30.7645,34400.0
2010-11-22 14:40:00,44.29,44.31,44.26,44.28,80700.0,30.7645,30.7784,30.7437,30.7576,80700.0
2010-11-22 14:45:00,44.29,44.4,44.29,44.38,149700.0,30.7645,30.8409,30.7645,30.827,149700.0
2010-11-22 14:50:00,44.39,44.4,44.37,44.37,72200.0,30.834,30.8409,30.8201,30.8201,72200.0
2010-11-22 14:55:00,44.36,44.4,44.36,44.38,66800.0,30.8131,30.8409,30.8131,30.827,66800.0
2010-11-22 15:00:00,44.39,44.42,44.34,44.35,68500.0,30.834,30.8548,30.7993,30.8062,68500.0
2010-11-22 15:05:00,44.35,44.38,44.35,44.38,46400.0,30.8062,30.827,30.8062,30.827,46400.0
2010-11-22 15:10:00,44.38,44.38,44.34,44.36,43900.0,30.827,30.827,30.7993,30.8131,43900.0
2010-11-22 15:15:00,44.35,44.4,44.35,44.38,78300.0,30.8062,30.8409,30.8062,30.827,78300.0
2010-11-22 15:20:00,44.39,44.4,44.37,44.38,68200.0,30.834,30.8409,30.8201,30.827,68200.0
2010-11-22 15:25:00,44.38,44.38,44.29,44.33,78700.0,30.827,30.827,30.7645,30.7923,78700.0
2010-11-22 15:30:00,44.34,44.38,44.3,44.37,318700.0,30.7993,30.827,30.7715,30.8201,318700.0
2010-11-22 15:35:00,44.37,44.44,44.36,44.44,166700.0,30.8201,30.8687,30.8131,30.8687,166700.0
2010-11-22 15:40:00,44.44,44.53,44.42,44.52,427000.0,30.8687,30.9312,30.8548,30.9243,427000.0
2010-11-22 15:45:00,44.52,44.55,44.51,44.53,370000.0,30.9243,30.9451,30.9173,30.9312,370000.0
2010-11-22 15:50:00,44.52,44.53,44.5,44.5,264200.0,30.9243,30.9312,30.9104,30.9104,264200.0
2010-11-22 15:55:00,44.5,44.51,44.44,44.5,825500.0,30.9104,30.9173,30.8687,30.9104,825500.0
2010-11-23 09:30:00,43.59,43.6,43.4,43.5,959300.0,30.2783,30.2852,30.1463,30.2158,959300.0
2010-11-23 09:35:00,43.5,43.53,43.46,43.5,651900.0,30.2158,30.2366,30.188,30.2158,651900.0
2010-11-23 09:40:00,43.5,43.61,43.47,43.61,885400.0,30.2158,30.2922,30.1949,30.2922,885400.0
2010-11-23 09:45:00,43.61,43.63,43.53,43.57,386300.0,30.2922,30.3061,30.2366,30.2644,386300.0
2010-11-23 09:50:00,43.57,43.57,43.44,43.49,561300.0,30.2644,30.2644,30.1741,30.2088,561300.0
2010-11-23 09:55:00,43.5,43.5,43.39,43.41,203600.0,30.2158,30.2158,30.1394,30.1533,203600.0
2010-11-23 10:00:00,43.41,43.48,43.36,43.44,258500.0,30.1533,30.2019,30.1185,30.1741,258500.0
2010-11-23 10:05:00,43.44,43.45,43.37,43.42,175900.0,30.1741,30.181,30.1255,30.1602,175900.0
2010-11-23 10:10:00,43.43,43.43,43.33,43.36,130500.0,30.1672,30.1672,30.0977,30.1185,130500.0
2010-11-23 10:15:00,43.36,43.48,43.34,43.44,190700.0,30.1185,30.2019,30.1046,30.1741,190700.0
2010-11-23 10:20:00,43.44,43.45,43.36,43.39,222300.0,30.1741,30.181,30.1185,30.1394,222300.0
2010-11-23 10:25:00,43.4,43.41,43.33,43.38,129200.0,30.1463,30.1533,30.0977,30.1324,129200.0
2010-11-23 10:30:00,43.38,43.44,43.35,43.36,164400.0,30.1324,30.1741,30.1116,30.1185,164400.0
2010-11-23 10:35:00,43.35,43.46,43.35,43.45,196200.0,30.1116,30.188,30.1116,30.181,196200.0
2010-11-23 10:40:00,43.45,43.49,43.44,43.47,97200.0,30.181,30.2088,30.1741,30.1949,97200.0
2010-11-23 10:45:00,43.47,43.5,43.4,43.42,75700.0,30.1949,30.2158,30.1463,30.1602,75700.0
2010-11-23 10:50:00,43.41,43.46,43.4,43.42,174100.0,30.1533,30.188,30.1463,30.1602,174100.0
2010-11-23 10:55:00,43.43,43.5,43.42,43.48,95800.0,30.1672,30.2158,30.1602,30.2019,95800.0
2010-11-23 11:00:00,43.47,43.47,43.4,43.41,474400.0,30.1949,30.1949,30.1463,30.1533,474400.0
2010-11-23 11:05:00,43.41,43.42,43.34,43.37,168100.0,30.1533,30.1602,30.1046,30.1255,168100.0
2010-11-23 11:10:00,43.37,43.39,43.29,43.35,350500.0,30.1255,30.1394,30.0699,30.1116,350500.0
2010-11-23 11:15:00,43.34,43.37,43.31,43.33,61200.0,30.1046,30.1255,30.0838,30.0977,61200.0
2010-11-23 11:20:00,43.33,43.36,43.3,43.32,130600.0,30.0977,30.1185,30.0769,30.0907,130600.0
2010-11-23 11:25:00,43.31,43.34,43.27,43.28,175900.0,30.0838,30.1046,30.056,30.063,175900.0
2010-11-23 11:30:00,43.28,43.31,43.26,43.27,233600.0,30.063,30.0838,30.0491,30.056,233600.0
2010-11-23 11:35:00,43.27,43.33,43.26,43.31,123600.0,30.056,30.0977,30.0491,30.0838,123600.0
2010-11-23 11:40:00,43.31,43.34,43.3,43.31,96400.0,30.0838,30.1046,30.0769,30.0838,96400.0
2010-11-23 11:45:00,43.32,43.38,43.32,43.38,189500.0,30.0907,30.1324,30.0907,30.1324,189500.0
2010-11-23 11:50:00,43.37,43.39,43.33,43.37,81400.0,30.1255,30.1394,30.0977,30.1255,81400.0
2010-11-23 11:55:00,43.38,43.4,43.33,43.33,93400.0,30.1324,30.1463,30.0977,30.0977,93400.0
2010-11-23 12:00:00,43.33,43.34,43.3,43.3,28000.0,30.0977,30.1046,30.0769,30.0769,28000.0
2010-11-23 12:05:00,43.3,43.34,43.27,43.34,102200.0,30.0769,30.1046,30.056,30.1046,102200.0
2010-11-23 12:10:00,43.34,43.38,43.33,43.37,70000.0,30.1046,30.1324,30.0977,30.1255,70000.0
2010-11-23 12:15:00,43.38,43.38,43.33,43.33,21200.0,30.1324,30.1324,30.0977,30.0977,21200.0
2010-11-23 12:20:00,43.34,43.38,43.33,43.36,32300.0,30.1046,30.1324,30.0977,30.1185,32300.0
2010-11-23 12:25:00,43.37,43.37,43.34,43.37,17600.0,30.1255,30.1255,30.1046,30.1255,17600.0
2010-11-23 12:30:00,43.38,43.4,43.34,43.37,119100.0,30.1324,30.1463,30.1046,30.1255,119100.0
2010-11-23 12:35:00,43.37,43.38,43.34,43.37,56800.0,30.1255,30.1324,30.1046,30.1255,56800.0
2010-11-23 12:40:00,43.37,43.47,43.36,43.45,575900.0,30.1255,30.1949,30.1185,30.181,575900.0
2010-11-23 12:45:00,43.44,43.48,43.44,43.44,25100.0,30.1741,30.2019,30.1741,30.1741,25100.0
2010-11-23 12:50:00,43.44,43.53,43.43,43.52,145500.0,30.1741,30.2366,30.1672,30.2297,145500.0
2010-11-23 12:55:00,43.52,43.55,43.51,43.54,99100.0,30.2297,30.2505,30.2227,30.2436,99100.0
2010-11-23 13:00:00,43.54,43.54,43.47,43.47,149100.0,30.2436,30.2436,30.1949,30.1949,149100.0
2010-11-23 13:05:00,43.47,43.51,43.43,43.44,151400.0,30.1949,30.2227,30.1672,30.1741,151400.0
2010-11-23 13:10:00,43.43,43.47,43.43,43.43,48200.0,30.1672,30.1949,30.1672,30.1672,48200.0
2010-11-23 13:15:00,43.43,43.44,43.41,43.42,38800.0,30.1672,30.1741,30.1533,30.1602,38800.0
2010-11-23 13:20:00,43.42,43.43,43.41,43.42,70200.0,30.1602,30.1672,30.1533,30.1602,70200.0
2010-11-23 13:25:00,43.42,43.46,43.42,43.45,132700.0,30.1602,30.188,30.1602,30.181,132700.0
2010-11-23 13:30:00,43.46,43.47,43.42,43.43,91300.0,30.188,30.1949,30.1602,30.1672,91300.0
2010-11-23 13:35:00,43.43,43.43,43.39,43.41,52500.0,30.1672,30.1672,30.1394,30.1533,52500.0
2010-11-23 13:40:00,43.41,43.43,43.39,43.41,41400.0,30.1533,30.1672,30.1394,30.1533,41400.0
2010-11-23 13:45:00,43.41,43.42,43.34,43.34,80300.0,30.1533,30.1602,30.1046,30.1046,80300.0
2010-11-23 13:50:00,43.35,43.4,43.35,43.38,48300.0,30.1116,30.1463,30.1116,30.1324,48300.0
2010-11-23 13:55:00,43.39,43.4,43.36,43.38,49700.0,30.1394,30.1463,30.1185,30.1324,49700.0
2010-11-23 14:00:00,43.39,43.48,43.37,43.38,178300.0,30.1394,30.2019,30.1255,30.1324,178300.0
2010-11-23 14:05:00,43.37,43.41,43.36,43.36,30900.0,30.1255,30.1533,30.1185,30.1185,30900.0
2010-11-23 14:10:00,43.37,43.39,43.35,43.36,111300.0,30.1255,30.1394,30.1116,30.1185,111300.0
2010-11-23 14:15:00,43.36,43.37,43.3,43.3,161100.0,30.1185,30.1255,30.0769,30.0769,161100.0
2010-11-23 14:20:00,43.3,43.33,43.27,43.29,119900.0,30.0769,30.0977,30.056,30.0699,119900.0
2010-11-23 14:25:00,43.29,43.3,43.24,43.28,187400.0,30.0699,30.0769,30.0352,30.063,187400.0
2010-11-23 14:30:00,43.29,43.29,43.24,43.28,101700.0,30.0699,30.0699,30.0352,30.063,101700.0
2010-11-23 14:35:00,43.27,43.32,43.23,43.23,115400.0,30.056,30.0907,30.0282,30.0282,115400.0
2010-11-23 14:40:00,43.24,43.28,43.2,43.27,426600.0,30.0352,30.063,30.0074,30.056,426600.0
2010-11-23 14:45:00,43.27,43.28,43.22,43.23,166000.0,30.056,30.063,30.0213,30.0282,166000.0
2010-11-23 14:50:00,43.23,43.33,43.23,43.32,139600.0,30.0282,30.0977,30.0282,30.0907,139600.0
2010-11-23 14:55:00,43.31,43.34,43.29,43.33,62500.0,30.0838,30.1046,30.0699,30.0977,62500.0
2010-11-23 15:00:00,43.32,43.33,43.26,43.29,106800.0,30.0907,30.0977,30.0491,30.0699,106800.0
2010-11-23 15:05:00,43.29,43.38,43.29,43.36,56300.0,30.0699,30.1324,30.0699,30.1185,56300.0
2010-11-23 15:10:00,43.36,43.4,43.31,43.4,121200.0,30.1185,30.1463,30.0838,30.1463,121200.0
2010-11-23 15:15:00,43.4,43.42,43.36,43.37,214900.0,30.1463,30.1602,30.1185,30.1255,214900.0
2010-11-23 15:20:00,43.37,43.41,43.35,43.39,197600.0,30.1255,30.1533,30.1116,30.1394,197600.0
2010-11-23 15:25:00,43.39,43.41,43.38,43.4,42100.0,30.1394,30.1533,30.1324,30.1463,42100.0
2010-11-23 15:30:00,43.4,43.44,43.4,43.4,244200.0,30.1463,30.1741,30.1463,30.1463,244200.0
2010-11-23 15:35:00,43.4,43.44,43.4,43.43,55900.0,30.1463,30.1741,30.1463,30.1672,55900.0
2010-11-23 15:40:00,43.43,43.49,43.42,43.48,383300.0,30.1672,30.2088,30.1602,30.2019,383300.0
2010-11-23 15:45:00,43.47,43.49,43.46,43.46,338300.0,30.1949,30.2088,30.188,30.188,338300.0
2010-11-23 15:50:00,43.46,43.47,43.42,43.44,401800.0,30.188,30.1949,30.1602,30.1741,401800.0
2010-11-23 15:55:00,43.44,43.53,43.44,43.46,1115900.0,30.1741,30.2366,30.1741,30.188,1115900.0
2010-11-24 09:30:00,43.96,44.14,43.91,44.04,790400.0,30.5353,30.6603,30.5006,30.5909,790400.0
2010-11-24 09:35:00,44.04,44.05,43.94,43.94,279900.0,30.5909,30.5978,30.5214,30.5214,279900.0
2010-11-24 09:40:00,43.95,43.96,43.88,43.91,174100.0,30.5284,30.5353,30.4797,30.5006,174100.0
2010-11-24 09:45:00,43.92,43.93,43.86,43.89,347200.0,30.5075,30.5145,30.4658,30.4867,347200.0
2010-11-24 09:50:00,43.89,43.97,43.88,43.97,270100.0,30.4867,30.5422,30.4797,30.5422,270100.0
2010-11-24 09:55:00,43.96,44.05,43.94,44.02,478800.0,30.5353,30.5978,30.5214,30.577,478800.0
2010-11-24 10:00:00,44.01,44.03,43.94,43.96,313800.0,30.57,30.5839,30.5214,30.5353,313800.0
2010-11-24 10:05:00,43.95,44.01,43.95,43.99,96600.0,30.5284,30.57,30.5284,30.5561,96600.0
2010-11-24 10:10:00,44.0,44.01,43.91,43.95,97800.0,30.5631,30.57,30.5006,30.5284,97800.0
2010-11-24 10:15:00,43.95,44.03,43.95,44.03,91600.0,30.5284,30.5839,30.5284,30.5839,91600.0
2010-11-24 10:20:00,44.03,44.1,44.03,44.1,79300.0,30.5839,30.6325,30.5839,30.6325,79300.0
2010-11-24 10:25:00,44.1,44.18,44.1,44.14,146400.0,30.6325,30.6881,30.6325,30.6603,146400.0
2010-11-24 10:30:00,44.14,44.17,44.12,44.14,78200.0,30.6603,30.6812,30.6464,30.6603,78200.0
2010-11-24 10:35:00,44.14,44.17,44.13,44.15,66100.0,30.6603,30.6812,30.6534,30.6673,66100.0
2010-11-24 10:40:00,44.15,44.17,44.15,44.17,80400.0,30.6673,30.6812,30.6673,30.6812,80400.0
2010-11-24 10:45:00,44.17,44.19,44.14,44.14,138200.0,30.6812,30.6951,30.6603,30.6603,138200.0
2010-11-24 10:50:00,44.14,44.15,44.12,44.13,66800.0,30.6603,30.6673,30.6464,30.6534,66800.0
2010-11-24 10:55:00,44.14,44.15,44.12,44.14,104900.0,30.6603,30.6673,30.6464,30.6603,104900.0
2010-11-24 11:00:00,44.13,44.15,44.12,44.13,125200.0,30.6534,30.6673,30.6464,30.6534,125200.0
2010-11-24 11:05:00,44.13,44.21,44.13,44.16,195500.0,30.6534,30.709,30.6534,30.6742,195500.0
2010-11-24 11:10:00,44.17,44.23,44.15,44.19,209100.0,30.6812,30.7228,30.6673,30.6951,209100.0
2010-11-24 11:15:00,44.19,44.19,44.15,44.16,76000.0,30.6951,30.6951,30.6673,30.6742,76000.0
2010-11-24 11:20:00,44.16,44.16,44.12,44.13,49300.0,30.6742,30.6742,30.6464,30.6534,49300.0
2010-11-24 11:25:00,44.13,44.14,44.12,44.14,15300.0,30.6534,30.6603,30.6464,30.6603,15300.0
2010-11-24 11:30:00,44.14,44.15,44.09,44.12,174800.0,30.6603,30.6673,30.6256,30.6464,174800.0
2010-11-24 11:35:00,44.12,44.12,44.1,44.12,51300.0,30.6464,30.6464,30.6325,30.6464,51300.0
2010-11-24 11:40:00,44.11,44.12,44.09,44.1,112800.0,30.6395,30.6464,30.6256,30.6325,112800.0
2010-11-24 11:45:00,44.1,44.11,44.07,44.08,79700.0,30.6325,30.6395,30.6117,30.6187,79700.0
2010-11-24 11:50:00,44.08,44.11,44.08,44.11,95200.0,30.6187,30.6395,30.6187,30.6395,95200.0
2010-11-24 11:55:00,44.11,44.13,44.09,44.12,85700.0,30.6395,30.6534,30.6256,30.6464,85700.0
2010-11-24 12:00:00,44.12,44.18,44.12,44.18,90300.0,30.6464,30.6881,30.6464,30.6881,90300.0
2010-11-24 12:05:00,44.18,44.2,44.18,44.2,64100.0,30.6881,30.702,30.6881,30.702,64100.0
2010-11-24 12:10:00,44.2,44.21,44.17,44.2,135200.0,30.702,30.709,30.6812,30.702,135200.0
2010-11-24 12:15:00,44.21,44.23,44.2,44.22,88600.0,30.709,30.7228,30.702,30.7159,88600.0
2010-11-24 12:20:00,44.22,44.23,44.21,44.23,14500.0,30.7159,30.7228,30.709,30.7228,14500.0
2010-11-24 12:25:00,44.23,44.24,44.21,44.22,55100.0,30.7228,30.7298,30.709,30.7159,55100.0
2010-11-24 12:30:00,44.22,44.26,44.21,44.24,68700.0,30.7159,30.7437,30.709,30.7298,68700.0
2010-11-24 12:35:00,44.24,44.26,44.24,44.26,23400.0,30.7298,30.7437,30.7298,30.7437,23400.0
2010-11-24 12:40:00,44.26,44.26,44.24,44.25,39100.0,30.7437,30.7437,30.7298,30.7367,39100.0
2010-11-24 12:45:00,44.24,44.26,44.23,44.25,89100.0,30.7298,30.7437,30.7228,30.7367,89100.0
2010-11-24 12:50:00,44.24,44.28,44.24,44.27,36600.0,30.7298,30.7576,30.7298,30.7506,36600.0
2010-11-24 12:55:00,44.27,44.29,44.26,44.28,64400.0,30.7506,30.7645,30.7437,30.7576,64400.0
2010-11-24 13:00:00,44.28,44.29,44.26,44.26,34000.0,30.7576,30.7645,30.7437,30.7437,34000.0
2010-11-24 13:05:00,44.26,44.26,44.25,44.26,9200.0,30.7437,30.7437,30.7367,30.7437,9200.0
2010-11-24 13:10:00,44.25,44.26,44.24,44.24,29100.0,30.7367,30.7437,30.7298,30.7298,29100.0
2010-11-24 13:15:00,44.24,44.25,44.24,44.24,9300.0,30.7298,30.7367,30.7298,30.7298,9300.0
2010-11-24 13:20:00,44.24,44.3,44.24,44.29,71200.0,30.7298,30.7715,30.7298,30.7645,71200.0
2010-11-24 13:25:00,44.28,44.28,44.26,44.27,26000.0,30.7576,30.7576,30.7437,30.7506,26000.0
2010-11-24 13:30:00,44.27,44.27,44.26,44.26,24800.0,30.7506,30.7506,30.7437,30.7437,24800.0
2010-11-24 13:35:00,44.26,44.27,44.24,44.24,31500.0,30.7437,30.7506,30.7298,30.7298,31500.0
2010-11-24 13:40:00,44.24,44.24,44.21,44.21,64200.0,30.7298,30.7298,30.709,30.709,64200.0
2010-11-24 13:45:00,44.22,44.23,44.21,44.21,29500.0,30.7159,30.7228,30.709,30.709,29500.0
2010-11-24 13:50:00,44.21,44.22,44.2,44.21,36900.0,30.709,30.7159,30.702,30.709,36900.0
2010-11-24 13:55:00,44.22,44.22,44.2,44.22,144000.0,30.7159,30.7159,30.702,30.7159,144000.0
2010-11-24 14:00:00,44.22,44.24,44.21,44.22,59900.0,30.7159,30.7298,30.709,30.7159,59900.0
2010-11-24 14:05:00,44.23,44.23,44.21,44.22,114700.0,30.7228,30.7228,30.709,30.7159,114700.0
2010-11-24 14:10:00,44.22,44.23,44.19,44.2,166300.0,30.7159,30.7228,30.6951,30.702,166300.0
2010-11-24 14:15:00,44.19,44.2,44.18,44.19,123800.0,30.6951,30.702,30.6881,30.6951,123800.0
2010-11-24 14:20:00,44.2,44.21,44.19,44.2,254800.0,30.702,30.709,30.6951,30.702,254800.0
2010-11-24 14:25:00,44.2,44.21,44.19,44.2,133500.0,30.702,30.709,30.6951,30.702,133500.0
2010-11-24 14:30:00,44.2,44.2,44.19,44.19,45500.0,30.702,30.702,30.6951,30.6951,45500.0
2010-11-24 14:35:00,44.2,44.22,44.19,44.19,206700.0,30.702,30.7159,30.6951,30.6951,206700.0
2010-11-24 14:40:00,44.19,44.19,44.16,44.16,68600.0,30.6951,30.6951,30.6742,30.6742,68600.0
2010-11-24 14:45:00,44.16,44.18,44.16,44.16,58600.0,30.6742,30.6881,30.6742,30.6742,58600.0
2010-11-24 14:50:00,44.16,44.17,44.14,44.14,89500.0,30.6742,30.6812,30.6603,30.6603,89500.0
2010-11-24 14:55:00,44.15,44.16,44.14,44.16,74100.0,30.6673,30.6742,30.6603,30.6742,74100.0
2010-11-24 15:00:00,44.15,44.2,44.15,44.2,50300.0,30.6673,30.702,30.6673,30.702,50300.0
2010-11-24 15:05:00,44.19,44.2,44.16,44.19,60900.0,30.6951,30.702,30.6742,30.6951,60900.0
2010-11-24 15:10:00,44.19,44.2,44.17,44.17,20700.0,30.6951,30.702,30.6812,30.6812,20700.0
2010-11-24 15:15:00,44.17,44.2,44.16,44.16,82500.0,30.6812,30.702,30.6742,30.6742,82500.0
2010-11-24 15:20:00,44.17,44.24,44.16,44.23,87600.0,30.6812,30.7298,30.6742,30.7228,87600.0
2010-11-24 15:25:00,44.22,44.22,44.19,44.21,110100.0,30.7159,30.7159,30.6951,30.709,110100.0
2010-11-24 15:30:00,44.21,44.21,44.13,44.14,188000.0,30.709,30.709,30.6534,30.6603,188000.0
2010-11-24 15:35:00,44.14,44.15,44.12,44.13,75000.0,30.6603,30.6673,30.6464,30.6534,75000.0
2010-11-24 15:40:00,44.13,44.23,44.13,44.22,252300.0,30.6534,30.7228,30.6534,30.7159,252300.0
2010-11-24 15:45:00,44.22,44.22,44.17,44.18,190600.0,30.7159,30.7159,30.6812,30.6881,190600.0
2010-11-24 15:50:00,44.18,44.2,44.15,44.15,397100.0,30.6881,30.702,30.6673,30.6673,397100.0
2010-11-24 15:55:00,44.15,44.29,44.15,44.2,1676200.0,30.6673,30.7645,30.6673,30.702,1676200.0
2010-11-26 09:30:00,43.29,43.35,43.18,43.27,332900.0,30.0699,30.1116,29.9935,30.056,332900.0
2010-11-26 09:35:00,43.27,43.28,43.22,43.26,248600.0,30.056,30.063,30.0213,30.0491,248600.0
2010-11-26 09:40:00,43.27,43.34,43.25,43.32,450100.0,30.056,30.1046,30.0421,30.0907,450100.0
2010-11-26 09:45:00,43.32,43.35,43.3,43.32,332300.0,30.0907,30.1116,30.0769,30.0907,332300.0
2010-11-26 09:50:00,43.32,43.44,43.32,43.39,332500.0,30.0907,30.1741,30.0907,30.1394,332500.0
2010-11-26 09:55:00,43.39,43.41,43.35,43.41,104800.0,30.1394,30.1533,30.1116,30.1533,104800.0
2010-11-26 10:00:00,43.41,43.47,43.4,43.42,196600.0,30.1533,30.1949,30.1463,30.1602,196600.0
2010-11-26 10:05:00,43.42,43.42,43.38,43.39,111500.0,30.1602,30.1602,30.1324,30.1394,111500.0
2010-11-26 10:10:00,43.38,43.5,43.38,43.5,134500.0,30.1324,30.2158,30.1324,30.2158,134500.0
2010-11-26 10:15:00,43.49,43.5,43.45,43.47,124100.0,30.2088,30.2158,30.181,30.1949,124100.0
2010-11-26 10:20:00,43.47,43.49,43.42,43.43,98200.0,30.1949,30.2088,30.1602,30.1672,98200.0
2010-11-26 10:25:00,43.43,43.44,43.4,43.41,59300.0,30.1672,30.1741,30.1463,30.1533,59300.0
2010-11-26 10:30:00,43.41,43.44,43.39,43.42,60100.0,30.1533,30.1741,30.1394,30.1602,60100.0
2010-11-26 10:35:00,43.42,43.45,43.42,43.43,33500.0,30.1602,30.181,30.1602,30.1672,33500.0
2010-11-26 10:40:00,43.43,43.47,43.42,43.42,72100.0,30.1672,30.1949,30.1602,30.1602,72100.0
2010-11-26 10:45:00,43.42,43.42,43.35,43.38,114700.0,30.1602,30.1602,30.1116,30.1324,114700.0
2010-11-26 10:50:00,43.38,43.38,43.29,43.3,141100.0,30.1324,30.1324,30.0699,30.0769,141100.0
2010-11-26 10:55:00,43.3,43.3,43.25,43.26,175500.0,30.0769,30.0769,30.0421,30.0491,175500.0
2010-11-26 11:00:00,43.26,43.28,43.24,43.26,276900.0,30.0491,30.063,30.0352,30.0491,276900.0
2010-11-26 11:05:00,43.25,43.27,43.22,43.27,140600.0,30.0421,30.056,30.0213,30.056,140600.0
2010-11-26 11:10:00,43.27,43.29,43.25,43.28,159400.0,30.056,30.0699,30.0421,30.063,159400.0
2010-11-26 11:15:00,43.28,43.29,43.27,43.27,80000.0,30.063,30.0699,30.056,30.056,80000.0
2010-11-26 11:20:00,43.27,43.29,43.23,43.23,371300.0,30.056,30.0699,30.0282,30.0282,371300.0
2010-11-26 11:25:00,43.23,43.23,43.17,43.2,212000.0,30.0282,30.0282,29.9866,30.0074,212000.0
2010-11-26 11:30:00,43.19,43.21,43.19,43.2,44200.0,30.0004,30.0143,30.0004,30.0074,44200.0
2010-11-26 11:35:00,43.19,43.25,43.19,43.23,119700.0,30.0004,30.0421,30.0004,30.0282,119700.0
2010-11-26 11:40:00,43.23,43.23,43.18,43.2,116400.0,30.0282,30.0282,29.9935,30.0074,116400.0
2010-11-26 11:45:00,43.2,43.24,43.19,43.24,109800.0,30.0074,30.0352,30.0004,30.0352,109800.0
2010-11-26 11:50:00,43.24,43.26,43.23,43.24,62000.0,30.0352,30.0491,30.0282,30.0352,62000.0
2010-11-26 11:55:00,43.24,43.26,43.2,43.26,81700.0,30.0352,30.0491,30.0074,30.0491,81700.0
2010-11-26 12:00:00,43.26,43.27,43.23,43.27,89700.0,30.0491,30.056,30.0282,30.056,89700.0
2010-11-26 12:05:00,43.26,43.29,43.25,43.27,87900.0,30.0491,30.0699,30.0421,30.056,87900.0
2010-11-26 12:10:00,43.27,43.28,43.26,43.28,75600.0,30.056,30.063,30.0491,30.063,75600.0
2010-11-26 12:15:00,43.28,43.29,43.27,43.28,80200.0,30.063,30.0699,30.056,30.063,80200.0
2010-11-26 12:20:00,43.28,43.32,43.27,43.32,64100.0,30.063,30.0907,30.056,30.0907,64100.0
2010-11-26 12:25:00,43.32,43.34,43.31,43.31,125300.0,30.0907,30.1046,30.0838,30.0838,125300.0
2010-11-26 12:30:00,43.31,43.34,43.31,43.34,179600.0,30.0838,30.1046,30.0838,30.1046,179600.0
2010-11-26 12:35:00,43.34,43.38,43.33,43.38,138700.0,30.1046,30.1324,30.0977,30.1324,138700.0
2010-11-26 12:40:00,43.38,43.38,43.3,43.31,137100.0,30.1324,30.1324,30.0769,30.0838,137100.0
2010-11-26 12:45:00,43.32,43.35,43.31,43.33,184700.0,30.0907,30.1116,30.0838,30.0977,184700.0
2010-11-26 12:50:00,43.33,43.38,43.32,43.34,287700.0,30.0977,30.1324,30.0907,30.1046,287700.0
2010-11-26 12:55:00,43.34,43.36,43.23,43.27,1003300.0,30.1046,30.1185,30.0282,30.056,1003300.0
2010-11-29 09:30:00,43.56,43.57,43.36,43.41,404200.0,30.2575,30.2644,30.1185,30.1533,404200.0
2010-11-29 09:35:00,43.41,43.47,43.39,43.41,268600.0,30.1533,30.1949,30.1394,30.1533,268600.0
2010-11-29 09:40:00,43.41,43.6,43.37,43.56,385100.0,30.1533,30.2852,30.1255,30.2575,385100.0
2010-11-29 09:45:00,43.56,43.63,43.54,43.54,807100.0,30.2575,30.3061,30.2436,30.2436,807100.0
2010-11-29 09:50:00,43.53,43.6,43.46,43.46,473100.0,30.2366,30.2852,30.188,30.188,473100.0
2010-11-29 09:55:00,43.45,43.46,43.32,43.37,212700.0,30.181,30.188,30.0907,30.1255,212700.0
2010-11-29 10:00:00,43.36,43.37,43.25,43.25,148800.0,30.1185,30.1255,30.0421,30.0421,148800.0
2010-11-29 10:05:00,43.25,43.34,43.25,43.34,195800.0,30.0421,30.1046,30.0421,30.1046,195800.0
2010-11-29 10:10:00,43.33,43.37,43.28,43.37,138200.0,30.0977,30.1255,30.063,30.1255,138200.0
2010-11-29 10:15:00,43.37,43.41,43.36,43.38,115900.0,30.1255,30.1533,30.1185,30.1324,115900.0
2010-11-29 10:20:00,43.37,43.42,43.32,43.38,144500.0,30.1255,30.1602,30.0907,30.1324,144500.0
2010-11-29 10:25:00,43.38,43.38,43.29,43.3,213300.0,30.1324,30.1324,30.0699,30.0769,213300.0
2010-11-29 10:30:00,43.29,43.43,43.29,43.42,305500.0,30.0699,30.1672,30.0699,30.1602,305500.0
2010-11-29 10:35:00,43.42,43.43,43.37,43.42,114400.0,30.1602,30.1672,30.1255,30.1602,114400.0
2010-11-29 10:40:00,43.42,43.47,43.38,43.38,266000.0,30.1602,30.1949,30.1324,30.1324,266000.0
2010-11-29 10:45:00,43.39,43.4,43.34,43.35,94000.0,30.1394,30.1463,30.1046,30.1116,94000.0
2010-11-29 10:50:00,43.34,43.39,43.33,43.34,104200.0,30.1046,30.1394,30.0977,30.1046,104200.0
2010-11-29 10:55:00,43.33,43.33,43.26,43.31,62200.0,30.0977,30.0977,30.0491,30.0838,62200.0
2010-11-29 11:00:00,43.3,43.33,43.27,43.33,84100.0,30.0769,30.0977,30.056,30.0977,84100.0
2010-11-29 11:05:00,43.32,43.4,43.29,43.4,464600.0,30.0907,30.1463,30.0699,30.1463,464600.0
2010-11-29 11:10:00,43.4,43.52,43.39,43.51,374800.0,30.1463,30.2297,30.1394,30.2227,374800.0
2010-11-29 11:15:00,43.52,43.54,43.45,43.45,141500.0,30.2297,30.2436,30.181,30.181,141500.0
2010-11-29 11:20:00,43.45,43.49,43.38,43.39,100100.0,30.181,30.2088,30.1324,30.1394,100100.0
2010-11-29 11:25:00,43.39,43.47,43.38,43.44,182100.0,30.1394,30.1949,30.1324,30.1741,182100.0
2010-11-29 11:30:00,43.45,43.47,43.38,43.38,115600.0,30.181,30.1949,30.1324,30.1324,115600.0
2010-11-29 11:35:00,43.39,43.45,43.38,43.41,83700.0,30.1394,30.181,30.1324,30.1533,83700.0
2010-11-29 11:40:00,43.4,43.43,43.32,43.33,81500.0,30.1463,30.1672,30.0907,30.0977,81500.0
2010-11-29 11:45:00,43.33,43.37,43.32,43.35,57900.0,30.0977,30.1255,30.0907,30.1116,57900.0
2010-11-29 11:50:00,43.34,43.37,43.29,43.36,89800.0,30.1046,30.1255,30.0699,30.1185,89800.0
2010-11-29 11:55:00,43.36,43.38,43.33,43.36,61200.0,30.1185,30.1324,30.0977,30.1185,61200.0
2010-11-29 12:00:00,43.35,43.4,43.35,43.39,33000.0,30.1116,30.1463,30.1116,30.1394,33000.0
2010-11-29 12:05:00,43.39,43.49,43.38,43.46,85900.0,30.1394,30.2088,30.1324,30.188,85900.0
2010-11-29 12:10:00,43.46,43.53,43.44,43.53,203900.0,30.188,30.2366,30.1741,30.2366,203900.0
2010-11-29 12:15:00,43.53,43.57,43.52,43.56,256700.0,30.2366,30.2644,30.2297,30.2575,256700.0
2010-11-29 12:20:00,43.55,43.6,43.54,43.54,89400.0,30.2505,30.2852,30.2436,30.2436,89400.0
2010-11-29 12:25:00,43.54,43.57,43.53,43.53,73800.0,30.2436,30.2644,30.2366,30.2366,73800.0
2010-11-29 12:30:00,43.53,43.55,43.53,43.54,64600.0,30.2366,30.2505,30.2366,30.2436,64600.0
2010-11-29 12:35:00,43.54,43.57,43.54,43.55,61400.0,30.2436,30.2644,30.2436,30.2505,61400.0
2010-11-29 12:40:00,43.55,43.6,43.55,43.57,47400.0,30.2505,30.2852,30.2505,30.2644,47400.0
2010-11-29 12:45:00,43.58,43.59,43.54,43.56,33500.0,30.2713,30.2783,30.2436,30.2575,33500.0
2010-11-29 12:50:00,43.56,43.56,43.51,43.55,38700.0,30.2575,30.2575,30.2227,30.2505,38700.0
2010-11-29 12:55:00,43.56,43.56,43.53,43.56,33100.0,30.2575,30.2575,30.2366,30.2575,33100.0
2010-11-29 13:00:00,43.56,43.56,43.51,43.53,61400.0,30.2575,30.2575,30.2227,30.2366,61400.0
2010-11-29 13:05:00,43.52,43.53,43.45,43.47,39000.0,30.2297,30.2366,30.181,30.1949,39000.0
2010-11-29 13:10:00,43.48,43.49,43.47,43.47,20500.0,30.2019,30.2088,30.1949,30.1949,20500.0
2010-11-29 13:15:00,43.47,43.49,43.46,43.47,18700.0,30.1949,30.2088,30.188,30.1949,18700.0
2010-11-29 13:20:00,43.47,43.48,43.46,43.46,18100.0,30.1949,30.2019,30.188,30.188,18100.0
2010-11-29 13:25:00,43.47,43.47,43.43,43.45,45700.0,30.1949,30.1949,30.1672,30.181,45700.0
2010-11-29 13:30:00,43.45,43.45,43.42,43.43,47700.0,30.181,30.181,30.1602,30.1672,47700.0
2010-11-29 13:35:00,43.43,43.44,43.37,43.38,369400.0,30.1672,30.1741,30.1255,30.1324,369400.0
2010-11-29 13:40:00,43.37,43.44,43.37,43.43,41900.0,30.1255,30.1741,30.1255,30.1672,41900.0
2010-11-29 13:45:00,43.43,43.48,43.4,43.47,51400.0,30.1672,30.2019,30.1463,30.1949,51400.0
2010-11-29 13:50:00,43.47,43.49,43.46,43.48,20000.0,30.1949,30.2088,30.188,30.2019,20000.0
2010-11-29 13:55:00,43.48,43.49,43.45,43.46,21800.0,30.2019,30.2088,30.181,30.188,21800.0
2010-11-29 14:00:00,43.46,43.49,43.45,43.49,24900.0,30.188,30.2088,30.181,30.2088,24900.0
2010-11-29 14:05:00,43.48,43.49,43.43,43.49,31800.0,30.2019,30.2088,30.1672,30.2088,31800.0
2010-11-29 14:10:00,43.49,43.52,43.45,43.47,35000.0,30.2088,30.2297,30.181,30.1949,35000.0
2010-11-29 14:15:00,43.47,43.52,43.47,43.5,25500.0,30.1949,30.2297,30.1949,30.2158,25500.0
2010-11-29 14:20:00,43.51,43.54,43.5,43.53,106700.0,30.2227,30.2436,30.2158,30.2366,106700.0
2010-11-29 14:25:00,43.54,43.64,43.54,43.64,85000.0,30.2436,30.313,30.2436,30.313,85000.0
2010-11-29 14:30:00,43.64,43.73,43.62,43.68,659200.0,30.313,30.3755,30.2991,30.3408,659200.0
2010-11-29 14:35:00,43.68,43.76,43.66,43.72,128900.0,30.3408,30.3964,30.3269,30.3686,128900.0
2010-11-29 14:40:00,43.72,43.76,43.71,43.73,101800.0,30.3686,30.3964,30.3616,30.3755,101800.0
2010-11-29 14:45:00,43.72,43.75,43.72,43.75,96900.0,30.3686,30.3894,30.3686,30.3894,96900.0
2010-11-29 14:50:00,43.76,43.77,43.73,43.75,115000.0,30.3964,30.4033,30.3755,30.3894,115000.0
2010-11-29 14:55:00,43.75,43.82,43.74,43.81,100900.0,30.3894,30.4381,30.3825,30.4311,100900.0
2010-11-29 15:00:00,43.82,43.86,43.8,43.85,73500.0,30.4381,30.4658,30.4242,30.4589,73500.0
2010-11-29 15:05:00,43.85,43.86,43.78,43.79,128000.0,30.4589,30.4658,30.4103,30.4172,128000.0
2010-11-29 15:10:00,43.79,43.81,43.78,43.78,89100.0,30.4172,30.4311,30.4103,30.4103,89100.0
2010-11-29 15:15:00,43.78,43.89,43.77,43.88,139100.0,30.4103,30.4867,30.4033,30.4797,139100.0
2010-11-29 15:20:00,43.88,43.89,43.8,43.84,150700.0,30.4797,30.4867,30.4242,30.4519,150700.0
2010-11-29 15:25:00,43.84,43.87,43.84,43.85,67400.0,30.4519,30.4728,30.4519,30.4589,67400.0
2010-11-29 15:30:00,43.85,43.86,43.77,43.8,128200.0,30.4589,30.4658,30.4033,30.4242,128200.0
2010-11-29 15:35:00,43.79,43.9,43.79,43.86,866000.0,30.4172,30.4936,30.4172,30.4658,866000.0
2010-11-29 15:40:00,43.87,43.94,43.87,43.87,215000.0,30.4728,30.5214,30.4728,30.4728,215000.0
2010-11-29 15:45:00,43.88,43.97,43.87,43.92,348500.0,30.4797,30.5422,30.4728,30.5075,348500.0
2010-11-29 15:50:00,43.92,43.92,43.84,43.84,262200.0,30.5075,30.5075,30.4519,30.4519,262200.0
2010-11-29 15:55:00,43.84,43.92,43.81,43.87,879100.0,30.4519,30.5075,30.4311,30.4728,879100.0
2010-11-30 09:30:00,43.19,43.29,43.14,43.26,337700.0,30.0004,30.0699,29.9657,30.0491,337700.0
2010-11-30 09:35:00,43.26,43.26,43.18,43.22,220800.0,30.0491,30.0491,29.9935,30.0213,220800.0
2010-11-30 09:40:00,43.23,43.26,43.15,43.26,560400.0,30.0282,30.0491,29.9727,30.0491,560400.0
2010-11-30 09:45:00,43.26,43.35,43.19,43.26,684400.0,30.0491,30.1116,30.0004,30.0491,684400.0
2010-11-30 09:50:00,43.26,43.27,43.18,43.21,680200.0,30.0491,30.056,29.9935,30.0143,680200.0
2010-11-30 09:55:00,43.21,43.36,43.2,43.36,178800.0,30.0143,30.1185,30.0074,30.1185,178800.0
2010-11-30 10:00:00,43.37,43.43,43.31,43.32,286700.0,30.1255,30.1672,30.0838,30.0907,286700.0
2010-11-30 10:05:00,43.31,43.33,43.29,43.29,121500.0,30.0838,30.0977,30.0699,30.0699,121500.0
2010-11-30 10:10:00,43.28,43.36,43.28,43.35,63400.0,30.063,30.1185,30.063,30.1116,63400.0
2010-11-30 10:15:00,43.35,43.43,43.33,43.43,91200.0,30.1116,30.1672,30.0977,30.1672,91200.0
2010-11-30 10:20:00,43.43,43.52,43.41,43.52,78900.0,30.1672,30.2297,30.1533,30.2297,78900.0
2010-11-30 10:25:00,43.52,43.58,43.49,43.51,83600.0,30.2297,30.2713,30.2088,30.2227,83600.0
2010-11-30 10:30:00,43.51,43.51,43.4,43.41,80200.0,30.2227,30.2227,30.1463,30.1533,80200.0
2010-11-30 10:35:00,43.41,43.44,43.4,43.42,64200.0,30.1533,30.1741,30.1463,30.1602,64200.0
2010-11-30 10:40:00,43.42,43.44,43.4,43.44,28100.0,30.1602,30.1741,30.1463,30.1741,28100.0
2010-11-30 10:45:00,43.45,43.45,43.36,43.4,84400.0,30.181,30.181,30.1185,30.1463,84400.0
2010-11-30 10:50:00,43.4,43.41,43.31,43.37,68100.0,30.1463,30.1533,30.0838,30.1255,68100.0
2010-11-30 10:55:00,43.37,43.42,43.35,43.39,95800.0,30.1255,30.1602,30.1116,30.1394,95800.0
2010-11-30 11:00:00,43.39,43.43,43.35,43.42,174800.0,30.1394,30.1672,30.1116,30.1602,174800.0
2010-11-30 11:05:00,43.42,43.42,43.35,43.36,46200.0,30.1602,30.1602,30.1116,30.1185,46200.0
2010-11-30 11:10:00,43.37,43.4,43.32,43.32,54700.0,30.1255,30.1463,30.0907,30.0907,54700.0
2010-11-30 11:15:00,43.32,43.38,43.3,43.37,83800.0,30.0907,30.1324,30.0769,30.1255,83800.0
2010-11-30 11:20:00,43.36,43.39,43.33,43.34,59100.0,30.1185,30.1394,30.0977,30.1046,59100.0
2010-11-30 11:25:00,43.35,43.38,43.33,43.34,73600.0,30.1116,30.1324,30.0977,30.1046,73600.0
2010-11-30 11:30:00,43.34,43.35,43.28,43.29,122300.0,30.1046,30.1116,30.063,30.0699,122300.0
2010-11-30 11:35:00,43.29,43.33,43.27,43.33,67200.0,30.0699,30.0977,30.056,30.0977,67200.0
2010-11-30 11:40:00,43.33,43.4,43.3,43.39,59200.0,30.0977,30.1463,30.0769,30.1394,59200.0
2010-11-30 11:45:00,43.38,43.42,43.37,43.39,86800.0,30.1324,30.1602,30.1255,30.1394,86800.0
2010-11-30 11:50:00,43.39,43.4,43.37,43.39,35400.0,30.1394,30.1463,30.1255,30.1394,35400.0
2010-11-30 11:55:00,43.39,43.51,43.38,43.47,134700.0,30.1394,30.2227,30.1324,30.1949,134700.0
2010-11-30 12:00:00,43.47,43.49,43.45,43.48,52300.0,30.1949,30.2088,30.181,30.2019,52300.0
2010-11-30 12:05:00,43.49,43.5,43.42,43.44,61600.0,30.2088,30.2158,30.1602,30.1741,61600.0
2010-11-30 12:10:00,43.44,43.47,43.44,43.47,13900.0,30.1741,30.1949,30.1741,30.1949,13900.0
2010-11-30 12:15:00,43.47,43.48,43.42,43.43,48700.0,30.1949,30.2019,30.1602,30.1672,48700.0
2010-11-30 12:20:00,43.43,43.44,43.42,43.43,39100.0,30.1672,30.1741,30.1602,30.1672,39100.0
2010-11-30 12:25:00,43.43,43.46,43.42,43.46,24300.0,30.1672,30.188,30.1602,30.188,24300.0
2010-11-30 12:30:00,43.46,43.47,43.44,43.44,18000.0,30.188,30.1949,30.1741,30.1741,18000.0
2010-11-30 12:35:00,43.44,43.45,43.41,43.42,31000.0,30.1741,30.181,30.1533,30.1602,31000.0
2010-11-30 12:40:00,43.42,43.44,43.4,43.44,66000.0,30.1602,30.1741,30.1463,30.1741,66000.0
2010-11-30 12:45:00,43.45,43.49,43.44,43.48,30100.0,30.181,30.2088,30.1741,30.2019,30100.0
2010-11-30 12:50:00,43.48,43.5,43.47,43.5,37500.0,30.2019,30.2158,30.1949,30.2158,37500.0
2010-11-30 12:55:00,43.49,43.52,43.48,43.51,33000.0,30.2088,30.2297,30.2019,30.2227,33000.0
2010-11-30 13:00:00,43.51,43.61,43.49,43.6,82900.0,30.2227,30.2922,30.2088,30.2852,82900.0
2010-11-30 13:05:00,43.6,43.6,43.57,43.58,88000.0,30.2852,30.2852,30.2644,30.2713,88000.0
2010-11-30 13:10:00,43.58,43.59,43.57,43.59,19100.0,30.2713,30.2783,30.2644,30.2783,19100.0
2010-11-30 13:15:00,43.6,43.64,43.57,43.62,54500.0,30.2852,30.313,30.2644,30.2991,54500.0
2010-11-30 13:20:00,43.63,43.68,43.63,43.64,78500.0,30.3061,30.3408,30.3061,30.313,78500.0
2010-11-30 13:25:00,43.65,43.65,43.58,43.59,59100.0,30.32,30.32,30.2713,30.2783,59100.0
2010-11-30 13:30:00,43.59,43.61,43.56,43.57,48700.0,30.2783,30.2922,30.2575,30.2644,48700.0
2010-11-30 13:35:00,43.57,43.61,43.56,43.57,60300.0,30.2644,30.2922,30.2575,30.2644,60300.0
2010-11-30 13:40:00,43.57,43.58,43.49,43.49,73900.0,30.2644,30.2713,30.2088,30.2088,73900.0
2010-11-30 13:45:00,43.49,43.53,43.49,43.51,43000.0,30.2088,30.2366,30.2088,30.2227,43000.0
2010-11-30 13:50:00,43.52,43.52,43.49,43.51,38000.0,30.2297,30.2297,30.2088,30.2227,38000.0
2010-11-30 13:55:00,43.52,43.54,43.5,43.52,24900.0,30.2297,30.2436,30.2158,30.2297,24900.0
2010-11-30 14:00:00,43.52,43.57,43.52,43.54,46800.0,30.2297,30.2644,30.2297,30.2436,46800.0
2010-11-30 14:05:00,43.55,43.6,43.53,43.58,30900.0,30.2505,30.2852,30.2366,30.2713,30900.0
2010-11-30 14:10:00,43.57,43.58,43.53,43.53,33600.0,30.2644,30.2713,30.2366,30.2366,33600.0
2010-11-30 14:15:00,43.53,43.54,43.47,43.49,58000.0,30.2366,30.2436,30.1949,30.2088,58000.0
2010-11-30 14:20:00,43.49,43.52,43.47,43.47,72100.0,30.2088,30.2297,30.1949,30.1949,72100.0
2010-11-30 14:25:00,43.47,43.49,43.42,43.45,104000.0,30.1949,30.2088,30.1602,30.181,104000.0
2010-11-30 14:30:00,43.46,43.46,43.38,43.4,119300.0,30.188,30.188,30.1324,30.1463,119300.0
2010-11-30 14:35:00,43.4,43.45,43.38,43.43,68800.0,30.1463,30.181,30.1324,30.1672,68800.0
2010-11-30 14:40:00,43.42,43.47,43.39,43.39,145800.0,30.1602,30.1949,30.1394,30.1394,145800.0
2010-11-30 14:45:00,43.4,43.42,43.39,43.41,394900.0,30.1463,30.1602,30.1394,30.1533,394900.0
2010-11-30 14:50:00,43.41,43.43,43.38,43.41,88900.0,30.1533,30.1672,30.1324,30.1533,88900.0
2010-11-30 14:55:00,43.41,43.48,43.4,43.44,80300.0,30.1533,30.2019,30.1463,30.1741,80300.0
2010-11-30 15:00:00,43.43,43.48,43.42,43.47,46900.0,30.1672,30.2019,30.1602,30.1949,46900.0
2010-11-30 15:05:00,43.47,43.48,43.42,43.43,47600.0,30.1949,30.2019,30.1602,30.1672,47600.0
2010-11-30 15:10:00,43.43,43.44,43.37,43.43,73300.0,30.1672,30.1741,30.1255,30.1672,73300.0
2010-11-30 15:15:00,43.42,43.45,43.38,43.44,227100.0,30.1602,30.181,30.1324,30.1741,227100.0
2010-11-30 15:20:00,43.43,43.48,43.43,43.46,68100.0,30.1672,30.2019,30.1672,30.188,68100.0
2010-11-30 15:25:00,43.47,43.47,43.39,43.41,436600.0,30.1949,30.1949,30.1394,30.1533,436600.0
2010-11-30 15:30:00,43.41,43.44,43.38,43.38,84800.0,30.1533,30.1741,30.1324,30.1324,84800.0
2010-11-30 15:35:00,43.38,43.41,43.36,43.4,228100.0,30.1324,30.1533,30.1185,30.1463,228100.0
2010-11-30 15:40:00,43.41,43.41,43.32,43.36,224500.0,30.1533,30.1533,30.0907,30.1185,224500.0
2010-11-30 15:45:00,43.35,43.36,43.3,43.32,165300.0,30.1116,30.1185,30.0769,30.0907,165300.0
2010-11-30 15:50:00,43.32,43.4,43.27,43.38,449700.0,30.0907,30.1463,30.056,30.1324,449700.0
2010-11-30 15:55:00,43.38,43.41,43.32,43.32,849600.0,30.1324,30.1533,30.0907,30.0907,849600.0
2010-12-01 09:30:00,44.31,44.4,44.24,44.32,536100.0,30.7784,30.8409,30.7298,30.7854,536100.0
2010-12-01 09:35:00,44.32,44.36,44.26,44.28,827200.0,30.7854,30.8131,30.7437,30.7576,827200.0
2010-12-01 09:40:00,44.29,44.3,44.2,44.29,370500.0,30.7645,30.7715,30.702,30.7645,370500.0
2010-12-01 09:45:00,44.29,44.35,44.25,44.25,108500.0,30.7645,30.8062,30.7367,30.7367,108500.0
2010-12-01 09:50:00,44.25,44.36,44.25,44.34,1169600.0,30.7367,30.8131,30.7367,30.7993,1169600.0
2010-12-01 09:55:00,44.34,44.47,44.34,44.44,263400.0,30.7993,30.8896,30.7993,30.8687,263400.0
2010-12-01 10:00:00,44.43,44.47,44.37,44.4,471600.0,30.8618,30.8896,30.8201,30.8409,471600.0
2010-12-01 10:05:00,44.41,44.42,44.3,44.32,122100.0,30.8479,30.8548,30.7715,30.7854,122100.0
2010-12-01 10:10:00,44.32,44.33,44.26,44.3,139800.0,30.7854,30.7923,30.7437,30.7715,139800.0
2010-12-01 10:15:00,44.3,44.34,44.27,44.28,150200.0,30.7715,30.7993,30.7506,30.7576,150200.0
2010-12-01 10:20:00,44.29,44.29,44.24,44.25,137900.0,30.7645,30.7645,30.7298,30.7367,137900.0
2010-12-01 10:25:00,44.25,44.26,44.19,44.19,124100.0,30.7367,30.7437,30.6951,30.6951,124100.0
2010-12-01 10:30:00,44.19,44.22,44.16,44.2,211300.0,30.6951,30.7159,30.6742,30.702,211300.0
2010-12-01 10:35:00,44.2,44.2,44.17,44.2,155600.0,30.702,30.702,30.6812,30.702,155600.0
2010-12-01 10:40:00,44.21,44.23,44.18,44.22,206700.0,30.709,30.7228,30.6881,30.7159,206700.0
2010-12-01 10:45:00,44.21,44.26,44.21,44.23,123600.0,30.709,30.7437,30.709,30.7228,123600.0
2010-12-01 10:50:00,44.23,44.24,44.19,44.19,109500.0,30.7228,30.7298,30.6951,30.6951,109500.0
2010-12-01 10:55:00,44.19,44.25,44.19,44.22,72800.0,30.6951,30.7367,30.6951,30.7159,72800.0
2010-12-01 11:00:00,44.23,44.23,44.2,44.21,83400.0,30.7228,30.7228,30.702,30.709,83400.0
2010-12-01 11:05:00,44.21,44.23,44.2,44.22,74400.0,30.709,30.7228,30.702,30.7159,74400.0
2010-12-01 11:10:00,44.22,44.26,44.22,44.24,37800.0,30.7159,30.7437,30.7159,30.7298,37800.0
2010-12-01 11:15:00,44.24,44.24,44.21,44.21,139500.0,30.7298,30.7298,30.709,30.709,139500.0
2010-12-01 11:20:00,44.21,44.24,44.2,44.22,86100.0,30.709,30.7298,30.702,30.7159,86100.0
2010-12-01 11:25:00,44.23,44.25,44.21,44.22,104700.0,30.7228,30.7367,30.709,30.7159,104700.0
2010-12-01 11:30:00,44.23,44.25,44.22,44.23,79300.0,30.7228,30.7367,30.7159,30.7228,79300.0
2010-12-01 11:35:00,44.23,44.25,44.23,44.24,24600.0,30.7228,30.7367,30.7228,30.7298,24600.0
2010-12-01 11:40:00,44.24,44.25,44.22,44.23,64100.0,30.7298,30.7367,30.7159,30.7228,64100.0
2010-12-01 11:45:00,44.23,44.25,44.23,44.24,70900.0,30.7228,30.7367,30.7228,30.7298,70900.0
2010-12-01 11:50:00,44.24,44.35,44.24,44.35,249400.0,30.7298,30.8062,30.7298,30.8062,249400.0
2010-12-01 11:55:00,44.35,44.42,44.35,44.42,283100.0,30.8062,30.8548,30.8062,30.8548,283100.0
2010-12-01 12:00:00,44.42,44.46,44.42,44.44,319300.0,30.8548,30.8826,30.8548,30.8687,319300.0
2010-12-01 12:05:00,44.43,44.45,44.41,44.41,137400.0,30.8618,30.8757,30.8479,30.8479,137400.0
2010-12-01 12:10:00,44.41,44.43,44.38,44.39,75000.0,30.8479,30.8618,30.827,30.834,75000.0
2010-12-01 12:15:00,44.38,44.39,44.34,44.37,84400.0,30.827,30.834,30.7993,30.8201,84400.0
2010-12-01 12:20:00,44.36,44.39,44.35,44.38,59500.0,30.8131,30.834,30.8062,30.827,59500.0
2010-12-01 12:25:00,44.38,44.4,44.36,44.4,64600.0,30.827,30.8409,30.8131,30.8409,64600.0
2010-12-01 12:30:00,44.41,44.45,44.4,44.42,166800.0,30.8479,30.8757,30.8409,30.8548,166800.0
2010-12-01 12:35:00,44.43,44.48,44.42,44.47,332700.0,30.8618,30.8965,30.8548,30.8896,332700.0
2010-12-01 12:40:00,44.48,44.48,44.46,44.47,325700.0,30.8965,30.8965,30.8826,30.8896,325700.0
2010-12-01 12:45:00,44.48,44.51,44.47,44.51,252200.0,30.8965,30.9173,30.8896,30.9173,252200.0
2010-12-01 12:50:00,44.51,44.53,44.5,44.53,74000.0,30.9173,30.9312,30.9104,30.9312,74000.0
2010-12-01 12:55:00,44.53,44.57,44.51,44.57,467800.0,30.9312,30.959,30.9173,30.959,467800.0
2010-12-01 13:00:00,44.57,44.59,44.56,44.59,129400.0,30.959,30.9729,30.9521,30.9729,129400.0
2010-12-01 13:05:00,44.59,44.6,44.58,44.59,94000.0,30.9729,30.9799,30.966,30.9729,94000.0
2010-12-01 13:10:00,44.59,44.6,44.58,44.6,127900.0,30.9729,30.9799,30.966,30.9799,127900.0
2010-12-01 13:15:00,44.6,44.61,44.5,44.5,159600.0,30.9799,30.9868,30.9104,30.9104,159600.0
2010-12-01 13:20:00,44.5,44.55,44.48,44.52,130500.0,30.9104,30.9451,30.8965,30.9243,130500.0
2010-12-01 13:25:00,44.52,44.53,44.47,44.47,105600.0,30.9243,30.9312,30.8896,30.8896,105600.0
2010-12-01 13:30:00,44.49,44.53,44.48,44.51,214500.0,30.9034,30.9312,30.8965,30.9173,214500.0
2010-12-01 13:35:00,44.52,44.56,44.49,44.56,118600.0,30.9243,30.9521,30.9034,30.9521,118600.0
2010-12-01 13:40:00,44.56,44.57,44.5,44.56,113100.0,30.9521,30.959,30.9104,30.9521,113100.0
2010-12-01 13:45:00,44.56,44.58,44.54,44.58,62500.0,30.9521,30.966,30.9382,30.966,62500.0
2010-12-01 13:50:00,44.57,44.58,44.55,44.58,116600.0,30.959,30.966,30.9451,30.966,116600.0
2010-12-01 13:55:00,44.58,44.6,44.57,44.59,250000.0,30.966,30.9799,30.959,30.9729,250000.0
2010-12-01 14:00:00,44.6,44.61,44.59,44.6,307400.0,30.9799,30.9868,30.9729,30.9799,307400.0
2010-12-01 14:05:00,44.59,44.6,44.55,44.56,75200.0,30.9729,30.9799,30.9451,30.9521,75200.0
2010-12-01 14:10:00,44.56,44.6,44.56,44.57,64700.0,30.9521,30.9799,30.9521,30.959,64700.0
2010-12-01 14:15:00,44.57,44.6,44.57,44.6,52800.0,30.959,30.9799,30.959,30.9799,52800.0
2010-12-01 14:20:00,44.6,44.6,44.58,44.59,47900.0,30.9799,30.9799,30.966,30.9729,47900.0
2010-12-01 14:25:00,44.59,44.6,44.57,44.58,117700.0,30.9729,30.9799,30.959,30.966,117700.0
2010-12-01 14:30:00,44.58,44.6,44.58,44.6,108000.0,30.966,30.9799,30.966,30.9799,108000.0
2010-12-01 14:35:00,44.6,44.6,44.58,44.59,38200.0,30.9799,30.9799,30.966,30.9729,38200.0
2010-12-01 14:40:00,44.6,44.6,44.57,44.6,70400.0,30.9799,30.9799,30.959,30.9799,70400.0
2010-12-01 14:45:00,44.59,44.6,44.57,44.58,114200.0,30.9729,30.9799,30.959,30.966,114200.0
2010-12-01 14:50:00,44.59,44.59,44.57,44.57,33800.0,30.9729,30.9729,30.959,30.959,33800.0
2010-12-01 14:55:00,44.57,44.59,44.57,44.58,215900.0,30.959,30.9729,30.959,30.966,215900.0
2010-12-01 15:00:00,44.58,44.6,44.58,44.58,359500.0,30.966,30.9799,30.966,30.966,359500.0
2010-12-01 15:05:00,44.58,44.59,44.56,44.56,44700.0,30.966,30.9729,30.9521,30.9521,44700.0
2010-12-01 15:10:00,44.56,44.57,44.54,44.55,158900.0,30.9521,30.959,30.9382,30.9451,158900.0
2010-12-01 15:15:00,44.55,44.57,44.54,44.57,164300.0,30.9451,30.959,30.9382,30.959,164300.0
2010-12-01 15:20:00,44.56,44.6,44.56,44.58,207500.0,30.9521,30.9799,30.9521,30.966,207500.0
2010-12-01 15:25:00,44.58,44.6,44.57,44.57,210900.0,30.966,30.9799,30.959,30.959,210900.0
2010-12-01 15:30:00,44.57,44.59,44.57,44.57,94000.0,30.959,30.9729,30.959,30.959,94000.0
2010-12-01 15:35:00,44.57,44.59,44.56,44.57,203100.0,30.959,30.9729,30.9521,30.959,203100.0
2010-12-01 15:40:00,44.57,44.58,44.53,44.53,220100.0,30.959,30.966,30.9312,30.9312,220100.0
2010-12-01 15:45:00,44.53,44.54,44.48,44.5,746900.0,30.9312,30.9382,30.8965,30.9104,746900.0
2010-12-01 15:50:00,44.51,44.52,44.44,44.44,661400.0,30.9173,30.9243,30.8687,30.8687,661400.0
2010-12-01 15:55:00,44.45,44.51,44.38,44.46,2378800.0,30.8757,30.9173,30.827,30.8826,2378800.0
2010-12-02 09:30:00,44.42,44.49,44.4,44.47,191100.0,30.8548,30.9034,30.8409,30.8896,191100.0
2010-12-02 09:35:00,44.47,44.53,44.46,44.52,175700.0,30.8896,30.9312,30.8826,30.9243,175700.0
2010-12-02 09:40:00,44.52,44.58,44.51,44.55,166000.0,30.9243,30.966,30.9173,30.9451,166000.0
2010-12-02 09:45:00,44.55,44.63,44.54,44.62,250200.0,30.9451,31.0007,30.9382,30.9937,250200.0
2010-12-02 09:50:00,44.63,44.69,44.6,44.62,289300.0,31.0007,31.0424,30.9799,30.9937,289300.0
2010-12-02 09:55:00,44.62,44.71,44.6,44.71,152300.0,30.9937,31.0563,30.9799,31.0563,152300.0
2010-12-02 10:00:00,44.7,44.81,44.7,44.76,367500.0,31.0493,31.1257,31.0493,31.091,367500.0
2010-12-02 10:05:00,44.76,44.9,44.75,44.88,1148900.0,31.091,31.1882,31.084,31.1743,1148900.0
2010-12-02 10:10:00,44.88,44.96,44.88,44.96,682600.0,31.1743,31.2299,31.1743,31.2299,682600.0
2010-12-02 10:15:00,44.96,44.97,44.93,44.93,475500.0,31.2299,31.2369,31.2091,31.2091,475500.0
2010-12-02 10:20:00,44.94,45.0,44.92,44.99,336300.0,31.216,31.2577,31.2021,31.2508,336300.0
2010-12-02 10:25:00,44.99,45.03,44.97,44.99,362900.0,31.2508,31.2785,31.2369,31.2508,362900.0
2010-12-02 10:30:00,44.99,45.04,44.97,45.04,262500.0,31.2508,31.2855,31.2369,31.2855,262500.0
2010-12-02 10:35:00,45.04,45.05,44.99,45.04,355400.0,31.2855,31.2924,31.2508,31.2855,355400.0
2010-12-02 10:40:00,45.04,45.08,45.04,45.05,296800.0,31.2855,31.3133,31.2855,31.2924,296800.0
2010-12-02 10:45:00,45.05,45.08,45.01,45.03,422500.0,31.2924,31.3133,31.2646,31.2785,422500.0
2010-12-02 10:50:00,45.03,45.06,45.01,45.05,240000.0,31.2785,31.2994,31.2646,31.2924,240000.0
2010-12-02 10:55:00,45.04,45.04,44.96,45.0,880400.0,31.2855,31.2855,31.2299,31.2577,880400.0
2010-12-02 11:00:00,45.0,45.07,45.0,45.05,364800.0,31.2577,31.3063,31.2577,31.2924,364800.0
2010-12-02 11:05:00,45.05,45.1,45.04,45.09,311700.0,31.2924,31.3272,31.2855,31.3202,311700.0
2010-12-02 11:10:00,45.08,45.14,45.04,45.14,238300.0,31.3133,31.3549,31.2855,31.3549,238300.0
2010-12-02 11:15:00,45.14,45.15,45.1,45.14,107000.0,31.3549,31.3619,31.3272,31.3549,107000.0
2010-12-02 11:20:00,45.14,45.18,45.12,45.15,268800.0,31.3549,31.3827,31.3411,31.3619,268800.0
2010-12-02 11:25:00,45.15,45.15,45.12,45.15,376000.0,31.3619,31.3619,31.3411,31.3619,376000.0
2010-12-02 11:30:00,45.15,45.18,45.15,45.17,281000.0,31.3619,31.3827,31.3619,31.3758,281000.0
2010-12-02 11:35:00,45.17,45.18,45.11,45.11,305900.0,31.3758,31.3827,31.3341,31.3341,305900.0
2010-12-02 11:40:00,45.12,45.15,45.1,45.1,307100.0,31.3411,31.3619,31.3272,31.3272,307100.0
2010-12-02 11:45:00,45.1,45.12,45.07,45.1,408900.0,31.3272,31.3411,31.3063,31.3272,408900.0
2010-12-02 11:50:00,45.1,45.15,45.09,45.1,100400.0,31.3272,31.3619,31.3202,31.3272,100400.0
2010-12-02 11:55:00,45.1,45.12,45.08,45.09,64400.0,31.3272,31.3411,31.3133,31.3202,64400.0
2010-12-02 12:00:00,45.09,45.09,45.02,45.02,57900.0,31.3202,31.3202,31.2716,31.2716,57900.0
2010-12-02 12:05:00,45.02,45.06,45.02,45.05,116000.0,31.2716,31.2994,31.2716,31.2924,116000.0
2010-12-02 12:10:00,45.04,45.07,45.04,45.06,116300.0,31.2855,31.3063,31.2855,31.2994,116300.0
2010-12-02 12:15:00,45.07,45.11,45.06,45.08,31700.0,31.3063,31.3341,31.2994,31.3133,31700.0
2010-12-02 12:20:00,45.09,45.09,45.06,45.06,51100.0,31.3202,31.3202,31.2994,31.2994,51100.0
2010-12-02 12:25:00,45.07,45.07,45.04,45.05,60700.0,31.3063,31.3063,31.2855,31.2924,60700.0
2010-12-02 12:30:00,45.04,45.07,45.04,45.07,61600.0,31.2855,31.3063,31.2855,31.3063,61600.0
2010-12-02 12:35:00,45.07,45.1,45.06,45.09,64200.0,31.3063,31.3272,31.2994,31.3202,64200.0
2010-12-02 12:40:00,45.08,45.11,45.08,45.11,42300.0,31.3133,31.3341,31.3133,31.3341,42300.0
2010-12-02 12:45:00,45.11,45.11,45.08,45.1,192400.0,31.3341,31.3341,31.3133,31.3272,192400.0
2010-12-02 12:50:00,45.1,45.11,45.08,45.09,25300.0,31.3272,31.3341,31.3133,31.3202,25300.0
2010-12-02 12:55:00,45.09,45.09,45.03,45.04,56400.0,31.3202,31.3202,31.2785,31.2855,56400.0
2010-12-02 13:00:00,45.05,45.08,45.03,45.04,97100.0,31.2924,31.3133,31.2785,31.2855,97100.0
2010-12-02 13:05:00,45.04,45.07,45.04,45.04,28100.0,31.2855,31.3063,31.2855,31.2855,28100.0
2010-12-02 13:10:00,45.05,45.06,45.02,45.05,72600.0,31.2924,31.2994,31.2716,31.2924,72600.0
2010-12-02 13:15:00,45.04,45.04,45.01,45.02,84800.0,31.2855,31.2855,31.2646,31.2716,84800.0
2010-12-02 13:20:00,45.02,45.03,44.98,44.98,224600.0,31.2716,31.2785,31.2438,31.2438,224600.0
2010-12-02 13:25:00,44.97,44.97,44.9,44.93,453100.0,31.2369,31.2369,31.1882,31.2091,453100.0
2010-12-02 13:30:00,44.94,44.96,44.93,44.95,107900.0,31.216,31.2299,31.2091,31.223,107900.0
2010-12-02 13:35:00,44.95,44.97,44.94,44.97,11900.0,31.223,31.2369,31.216,31.2369,11900.0
2010-12-02 13:40:00,44.97,44.98,44.95,44.96,39300.0,31.2369,31.2438,31.223,31.2299,39300.0
2010-12-02 13:45:00,44.96,45.0,44.95,44.98,59200.0,31.2299,31.2577,31.223,31.2438,59200.0
2010-12-02 13:50:00,44.98,44.99,44.95,44.98,28600.0,31.2438,31.2508,31.223,31.2438,28600.0
2010-12-02 13:55:00,44.98,45.0,44.96,44.98,20200.0,31.2438,31.2577,31.2299,31.2438,20200.0
2010-12-02 14:00:00,44.99,45.01,44.98,44.99,24700.0,31.2508,31.2646,31.2438,31.2508,24700.0
2010-12-02 14:05:00,45.0,45.05,44.99,45.04,102900.0,31.2577,31.2924,31.2508,31.2855,102900.0
2010-12-02 14:10:00,45.04,45.04,45.03,45.03,8300.0,31.2855,31.2855,31.2785,31.2785,8300.0
2010-12-02 14:15:00,45.03,45.08,45.03,45.05,60900.0,31.2785,31.3133,31.2785,31.2924,60900.0
2010-12-02 14:20:00,45.06,45.1,45.06,45.08,52700.0,31.2994,31.3272,31.2994,31.3133,52700.0
2010-12-02 14:25:00,45.08,45.09,45.07,45.07,51900.0,31.3133,31.3202,31.3063,31.3063,51900.0
2010-12-02 14:30:00,45.07,45.08,45.04,45.04,57400.0,31.3063,31.3133,31.2855,31.2855,57400.0
2010-12-02 14:35:00,45.04,45.07,45.04,45.07,14800.0,31.2855,31.3063,31.2855,31.3063,14800.0
2010-12-02 14:40:00,45.07,45.08,45.03,45.03,40600.0,31.3063,31.3133,31.2785,31.2785,40600.0
2010-12-02 14:45:00,45.03,45.06,45.03,45.05,21400.0,31.2785,31.2994,31.2785,31.2924,21400.0
2010-12-02 14:50:00,45.05,45.06,45.03,45.03,48600.0,31.2924,31.2994,31.2785,31.2785,48600.0
2010-12-02 14:55:00,45.04,45.06,45.0,45.0,107600.0,31.2855,31.2994,31.2577,31.2577,107600.0
2010-12-02 15:00:00,45.0,45.03,44.99,45.01,114000.0,31.2577,31.2785,31.2508,31.2646,114000.0
2010-12-02 15:05:00,45.01,45.04,44.98,45.02,106900.0,31.2646,31.2855,31.2438,31.2716,106900.0
2010-12-02 15:10:00,45.03,45.04,45.01,45.02,37300.0,31.2785,31.2855,31.2646,31.2716,37300.0
2010-12-02 15:15:00,45.02,45.03,44.98,44.98,61400.0,31.2716,31.2785,31.2438,31.2438,61400.0
2010-12-02 15:20:00,44.98,45.02,44.97,44.99,249200.0,31.2438,31.2716,31.2369,31.2508,249200.0
2010-12-02 15:25:00,44.99,44.99,44.96,44.97,250800.0,31.2508,31.2508,31.2299,31.2369,250800.0
2010-12-02 15:30:00,44.97,44.99,44.95,44.99,337500.0,31.2369,31.2508,31.223,31.2508,337500.0
2010-12-02 15:35:00,44.99,45.0,44.98,44.99,188600.0,31.2508,31.2577,31.2438,31.2508,188600.0
2010-12-02 15:40:00,44.99,45.01,44.97,44.99,220900.0,31.2508,31.2646,31.2369,31.2508,220900.0
2010-12-02 15:45:00,44.98,45.02,44.96,45.01,378700.0,31.2438,31.2716,31.2299,31.2646,378700.0
2010-12-02 15:50:00,45.02,45.03,44.97,44.97,297600.0,31.2716,31.2785,31.2369,31.2369,297600.0
2010-12-02 15:55:00,44.98,45.11,44.97,45.06,1513800.0,31.2438,31.3341,31.2369,31.2994,1513800.0
2010-12-03 09:30:00,43.91,44.2,43.89,44.13,908800.0,30.5006,30.702,30.4867,30.6534,908800.0
2010-12-03 09:35:00,44.13,44.26,44.08,44.23,599300.0,30.6534,30.7437,30.6187,30.7228,599300.0
2010-12-03 09:40:00,44.22,44.3,44.22,44.3,277400.0,30.7159,30.7715,30.7159,30.7715,277400.0
2010-12-03 09:45:00,44.3,44.31,44.22,44.29,240100.0,30.7715,30.7784,30.7159,30.7645,240100.0
2010-12-03 09:50:00,44.28,44.31,44.21,44.22,165800.0,30.7576,30.7784,30.709,30.7159,165800.0
2010-12-03 09:55:00,44.22,44.24,44.2,44.21,118900.0,30.7159,30.7298,30.702,30.709,118900.0
2010-12-03 10:00:00,44.21,44.31,44.2,44.28,299400.0,30.709,30.7784,30.702,30.7576,299400.0
2010-12-03 10:05:00,44.28,44.35,44.25,44.27,122900.0,30.7576,30.8062,30.7367,30.7506,122900.0
2010-12-03 10:10:00,44.26,44.26,44.17,44.19,120200.0,30.7437,30.7437,30.6812,30.6951,120200.0
2010-12-03 10:15:00,44.19,44.24,44.17,44.24,103200.0,30.6951,30.7298,30.6812,30.7298,103200.0
2010-12-03 10:20:00,44.25,44.26,44.18,44.21,134600.0,30.7367,30.7437,30.6881,30.709,134600.0
2010-12-03 10:25:00,44.21,44.24,44.2,44.24,164700.0,30.709,30.7298,30.702,30.7298,164700.0
2010-12-03 10:30:00,44.23,44.29,44.23,44.28,172600.0,30.7228,30.7645,30.7228,30.7576,172600.0
2010-12-03 10:35:00,44.28,44.3,44.25,44.26,73000.0,30.7576,30.7715,30.7367,30.7437,73000.0
2010-12-03 10:40:00,44.26,44.3,44.24,44.25,107900.0,30.7437,30.7715,30.7298,30.7367,107900.0
2010-12-03 10:45:00,44.25,44.27,44.24,44.24,28500.0,30.7367,30.7506,30.7298,30.7298,28500.0
2010-12-03 10:50:00,44.23,44.29,44.23,44.27,102400.0,30.7228,30.7645,30.7228,30.7506,102400.0
2010-12-03 10:55:00,44.27,44.29,44.26,44.27,59900.0,30.7506,30.7645,30.7437,30.7506,59900.0
2010-12-03 11:00:00,44.27,44.31,44.26,44.27,123900.0,30.7506,30.7784,30.7437,30.7506,123900.0
2010-12-03 11:05:00,44.26,44.32,44.26,44.32,239200.0,30.7437,30.7854,30.7437,30.7854,239200.0
2010-12-03 11:10:00,44.32,44.34,44.28,44.29,236500.0,30.7854,30.7993,30.7576,30.7645,236500.0
2010-12-03 11:15:00,44.28,44.32,44.28,44.3,91600.0,30.7576,30.7854,30.7576,30.7715,91600.0
2010-12-03 11:20:00,44.31,44.33,44.3,44.3,188500.0,30.7784,30.7923,30.7715,30.7715,188500.0
2010-12-03 11:25:00,44.3,44.31,44.26,44.28,63300.0,30.7715,30.7784,30.7437,30.7576,63300.0
2010-12-03 11:30:00,44.28,44.28,44.24,44.24,85800.0,30.7576,30.7576,30.7298,30.7298,85800.0
2010-12-03 11:35:00,44.24,44.25,44.22,44.22,157800.0,30.7298,30.7367,30.7159,30.7159,157800.0
2010-12-03 11:40:00,44.22,44.23,44.2,44.23,91700.0,30.7159,30.7228,30.702,30.7228,91700.0
2010-12-03 11:45:00,44.22,44.25,44.22,44.24,66700.0,30.7159,30.7367,30.7159,30.7298,66700.0
2010-12-03 11:50:00,44.24,44.24,44.2,44.21,153400.0,30.7298,30.7298,30.702,30.709,153400.0
2010-12-03 11:55:00,44.21,44.23,44.21,44.22,28100.0,30.709,30.7228,30.709,30.7159,28100.0
2010-12-03 12:00:00,44.23,44.24,44.2,44.21,123300.0,30.7228,30.7298,30.702,30.709,123300.0
2010-12-03 12:05:00,44.21,44.24,44.2,44.24,58000.0,30.709,30.7298,30.702,30.7298,58000.0
2010-12-03 12:10:00,44.22,44.24,44.21,44.21,47200.0,30.7159,30.7298,30.709,30.709,47200.0
2010-12-03 12:15:00,44.22,44.23,44.2,44.23,39300.0,30.7159,30.7228,30.702,30.7228,39300.0
2010-12-03 12:20:00,44.23,44.24,44.21,44.24,12700.0,30.7228,30.7298,30.709,30.7298,12700.0
2010-12-03 12:25:00,44.24,44.24,44.2,44.22,24600.0,30.7298,30.7298,30.702,30.7159,24600.0
2010-12-03 12:30:00,44.23,44.24,44.21,44.22,26600.0,30.7228,30.7298,30.709,30.7159,26600.0
2010-12-03 12:35:00,44.21,44.24,44.2,44.24,32100.0,30.709,30.7298,30.702,30.7298,32100.0
2010-12-03 12:40:00,44.24,44.25,44.21,44.22,51600.0,30.7298,30.7367,30.709,30.7159,51600.0
2010-12-03 12:45:00,44.21,44.23,44.21,44.23,30000.0,30.709,30.7228,30.709,30.7228,30000.0
2010-12-03 12:50:00,44.24,44.24,44.22,44.23,16700.0,30.7298,30.7298,30.7159,30.7228,16700.0
2010-12-03 12:55:00,44.23,44.24,44.21,44.23,27200.0,30.7228,30.7298,30.709,30.7228,27200.0
2010-12-03 13:00:00,44.23,44.26,44.22,44.26,40700.0,30.7228,30.7437,30.7159,30.7437,40700.0
2010-12-03 13:05:00,44.25,44.25,44.22,44.22,27200.0,30.7367,30.7367,30.7159,30.7159,27200.0
2010-12-03 13:10:00,44.22,44.27,44.22,44.27,25400.0,30.7159,30.7506,30.7159,30.7506,25400.0
2010-12-03 13:15:00,44.26,44.27,44.25,44.25,29700.0,30.7437,30.7506,30.7367,30.7367,29700.0
2010-12-03 13:20:00,44.25,44.27,44.25,44.26,38700.0,30.7367,30.7506,30.7367,30.7437,38700.0
2010-12-03 13:25:00,44.27,44.27,44.23,44.25,136400.0,30.7506,30.7506,30.7228,30.7367,136400.0
2010-12-03 13:30:00,44.24,44.25,44.22,44.23,30900.0,30.7298,30.7367,30.7159,30.7228,30900.0
2010-12-03 13:35:00,44.22,44.23,44.2,44.21,37400.0,30.7159,30.7228,30.702,30.709,37400.0
2010-12-03 13:40:00,44.22,44.23,44.2,44.22,20500.0,30.7159,30.7228,30.702,30.7159,20500.0
2010-12-03 13:45:00,44.22,44.24,44.21,44.23,24500.0,30.7159,30.7298,30.709,30.7228,24500.0
2010-12-03 13:50:00,44.23,44.25,44.23,44.25,39700.0,30.7228,30.7367,30.7228,30.7367,39700.0
2010-12-03 13:55:00,44.25,44.26,44.23,44.24,24100.0,30.7367,30.7437,30.7228,30.7298,24100.0
2010-12-03 14:00:00,44.25,44.28,44.25,44.25,80000.0,30.7367,30.7576,30.7367,30.7367,80000.0
2010-12-03 14:05:00,44.25,44.27,44.2,44.22,63300.0,30.7367,30.7506,30.702,30.7159,63300.0
2010-12-03 14:10:00,44.22,44.24,44.21,44.22,43400.0,30.7159,30.7298,30.709,30.7159,43400.0
2010-12-03 14:15:00,44.22,44.26,44.22,44.24,39300.0,30.7159,30.7437,30.7159,30.7298,39300.0
2010-12-03 14:20:00,44.25,44.25,44.22,44.22,25400.0,30.7367,30.7367,30.7159,30.7159,25400.0
2010-12-03 14:25:00,44.23,44.25,44.22,44.25,51600.0,30.7228,30.7367,30.7159,30.7367,51600.0
2010-12-03 14:30:00,44.25,44.27,44.25,44.27,28800.0,30.7367,30.7506,30.7367,30.7506,28800.0
2010-12-03 14:35:00,44.26,44.28,44.26,44.27,26800.0,30.7437,30.7576,30.7437,30.7506,26800.0
2010-12-03 14:40:00,44.27,44.3,44.26,44.3,30300.0,30.7506,30.7715,30.7437,30.7715,30300.0
2010-12-03 14:45:00,44.29,44.3,44.29,44.29,23200.0,30.7645,30.7715,30.7645,30.7645,23200.0
2010-12-03 14:50:00,44.29,44.3,44.28,44.29,49500.0,30.7645,30.7715,30.7576,30.7645,49500.0
2010-12-03 14:55:00,44.3,44.32,44.28,44.31,41000.0,30.7715,30.7854,30.7576,30.7784,41000.0
2010-12-03 15:00:00,44.32,44.33,44.3,44.3,63100.0,30.7854,30.7923,30.7715,30.7715,63100.0
2010-12-03 15:05:00,44.3,44.31,44.29,44.29,35200.0,30.7715,30.7784,30.7645,30.7645,35200.0
2010-12-03 15:10:00,44.29,44.3,44.28,44.3,22600.0,30.7645,30.7715,30.7576,30.7715,22600.0
2010-12-03 15:15:00,44.3,44.3,44.28,44.28,52700.0,30.7715,30.7715,30.7576,30.7576,52700.0
2010-12-03 15:20:00,44.29,44.32,44.28,44.31,49500.0,30.7645,30.7854,30.7576,30.7784,49500.0
2010-12-03 15:25:00,44.31,44.35,44.31,44.35,68200.0,30.7784,30.8062,30.7784,30.8062,68200.0
2010-12-03 15:30:00,44.35,44.36,44.33,44.34,200100.0,30.8062,30.8131,30.7923,30.7993,200100.0
2010-12-03 15:35:00,44.33,44.45,44.33,44.42,448100.0,30.7923,30.8757,30.7923,30.8548,448100.0
2010-12-03 15:40:00,44.43,44.47,44.42,44.46,353200.0,30.8618,30.8896,30.8548,30.8826,353200.0
2010-12-03 15:45:00,44.46,44.55,44.46,44.53,723000.0,30.8826,30.9451,30.8826,30.9312,723000.0
2010-12-03 15:50:00,44.53,44.58,44.51,44.52,629100.0,30.9312,30.966,30.9173,30.9243,629100.0
2010-12-03 15:55:00,44.52,44.53,44.36,44.41,2194100.0,30.9243,30.9312,30.8131,30.8479,2194100.0
2010-12-06 09:30:00,43.81,43.87,43.74,43.84,420100.0,30.4311,30.4728,30.3825,30.4519,420100.0
2010-12-06 09:35:00,43.84,43.93,43.84,43.93,165600.0,30.4519,30.5145,30.4519,30.5145,165600.0
2010-12-06 09:40:00,43.93,43.95,43.86,43.94,226100.0,30.5145,30.5284,30.4658,30.5214,226100.0
2010-12-06 09:45:00,43.94,43.95,43.9,43.91,154800.0,30.5214,30.5284,30.4936,30.5006,154800.0
2010-12-06 09:50:00,43.92,43.93,43.86,43.9,134900.0,30.5075,30.5145,30.4658,30.4936,134900.0
2010-12-06 09:55:00,43.9,43.92,43.87,43.9,107700.0,30.4936,30.5075,30.4728,30.4936,107700.0
2010-12-06 10:00:00,43.9,43.93,43.89,43.89,183400.0,30.4936,30.5145,30.4867,30.4867,183400.0
2010-12-06 10:05:00,43.9,43.95,43.89,43.91,58600.0,30.4936,30.5284,30.4867,30.5006,58600.0
2010-12-06 10:10:00,43.92,43.95,43.85,43.88,184500.0,30.5075,30.5284,30.4589,30.4797,184500.0
2010-12-06 10:15:00,43.88,43.93,43.88,43.9,140200.0,30.4797,30.5145,30.4797,30.4936,140200.0
2010-12-06 10:20:00,43.9,43.94,43.86,43.93,112600.0,30.4936,30.5214,30.4658,30.5145,112600.0
2010-12-06 10:25:00,43.93,43.96,43.92,43.95,101900.0,30.5145,30.5353,30.5075,30.5284,101900.0
2010-12-06 10:30:00,43.96,43.97,43.91,43.92,69300.0,30.5353,30.5422,30.5006,30.5075,69300.0
2010-12-06 10:35:00,43.92,43.93,43.89,43.91,110500.0,30.5075,30.5145,30.4867,30.5006,110500.0
2010-12-06 10:40:00,43.91,43.91,43.85,43.86,122200.0,30.5006,30.5006,30.4589,30.4658,122200.0
2010-12-06 10:45:00,43.86,43.87,43.84,43.87,182300.0,30.4658,30.4728,30.4519,30.4728,182300.0
2010-12-06 10:50:00,43.87,43.93,43.79,43.8,151700.0,30.4728,30.5145,30.4172,30.4242,151700.0
2010-12-06 10:55:00,43.8,43.85,43.77,43.84,149600.0,30.4242,30.4589,30.4033,30.4519,149600.0
2010-12-06 11:00:00,43.83,43.86,43.81,43.83,79300.0,30.445,30.4658,30.4311,30.445,79300.0
2010-12-06 11:05:00,43.83,43.86,43.82,43.84,94500.0,30.445,30.4658,30.4381,30.4519,94500.0
2010-12-06 11:10:00,43.84,43.87,43.81,43.82,168900.0,30.4519,30.4728,30.4311,30.4381,168900.0
2010-12-06 11:15:00,43.83,43.85,43.82,43.83,93800.0,30.445,30.4589,30.4381,30.445,93800.0
2010-12-06 11:20:00,43.82,43.84,43.8,43.82,59400.0,30.4381,30.4519,30.4242,30.4381,59400.0
2010-12-06 11:25:00,43.82,43.93,43.79,43.84,76800.0,30.4381,30.5145,30.4172,30.4519,76800.0
2010-12-06 11:30:00,43.84,43.84,43.8,43.82,236300.0,30.4519,30.4519,30.4242,30.4381,236300.0
2010-12-06 11:35:00,43.82,43.82,43.77,43.78,77900.0,30.4381,30.4381,30.4033,30.4103,77900.0
2010-12-06 11:40:00,43.78,43.81,43.78,43.81,30800.0,30.4103,30.4311,30.4103,30.4311,30800.0
2010-12-06 11:45:00,43.82,43.84,43.76,43.77,180100.0,30.4381,30.4519,30.3964,30.4033,180100.0
2010-12-06 11:50:00,43.77,43.79,43.73,43.73,162900.0,30.4033,30.4172,30.3755,30.3755,162900.0
2010-12-06 11:55:00,43.73,43.77,43.7,43.77,278800.0,30.3755,30.4033,30.3547,30.4033,278800.0
2010-12-06 12:00:00,43.78,43.83,43.78,43.8,102300.0,30.4103,30.445,30.4103,30.4242,102300.0
2010-12-06 12:05:00,43.8,43.83,43.79,43.79,38700.0,30.4242,30.445,30.4172,30.4172,38700.0
2010-12-06 12:10:00,43.78,43.79,43.76,43.79,29600.0,30.4103,30.4172,30.3964,30.4172,29600.0
2010-12-06 12:15:00,43.8,43.8,43.74,43.74,159700.0,30.4242,30.4242,30.3825,30.3825,159700.0
2010-12-06 12:20:00,43.74,43.75,43.7,43.7,206800.0,30.3825,30.3894,30.3547,30.3547,206800.0
2010-12-06 12:25:00,43.71,43.72,43.67,43.69,222200.0,30.3616,30.3686,30.3339,30.3478,222200.0
2010-12-06 12:30:00,43.69,43.74,43.68,43.74,349000.0,30.3478,30.3825,30.3408,30.3825,349000.0
2010-12-06 12:35:00,43.73,43.75,43.72,43.74,27900.0,30.3755,30.3894,30.3686,30.3825,27900.0
2010-12-06 12:40:00,43.75,43.76,43.72,43.72,124000.0,30.3894,30.3964,30.3686,30.3686,124000.0
2010-12-06 12:45:00,43.72,43.73,43.69,43.7,72300.0,30.3686,30.3755,30.3478,30.3547,72300.0
2010-12-06 12:50:00,43.71,43.71,43.67,43.68,190700.0,30.3616,30.3616,30.3339,30.3408,190700.0
2010-12-06 12:55:00,43.68,43.72,43.67,43.72,56900.0,30.3408,30.3686,30.3339,30.3686,56900.0
2010-12-06 13:00:00,43.72,43.77,43.72,43.76,135500.0,30.3686,30.4033,30.3686,30.3964,135500.0
2010-12-06 13:05:00,43.77,43.78,43.74,43.74,23700.0,30.4033,30.4103,30.3825,30.3825,23700.0
2010-12-06 13:10:00,43.75,43.77,43.74,43.75,34500.0,30.3894,30.4033,30.3825,30.3894,34500.0
2010-12-06 13:15:00,43.74,43.76,43.72,43.75,55700.0,30.3825,30.3964,30.3686,30.3894,55700.0
2010-12-06 13:20:00,43.75,43.77,43.75,43.76,27500.0,30.3894,30.4033,30.3894,30.3964,27500.0
2010-12-06 13:25:00,43.76,43.78,43.76,43.78,41900.0,30.3964,30.4103,30.3964,30.4103,41900.0
2010-12-06 13:30:00,43.77,43.79,43.76,43.77,181700.0,30.4033,30.4172,30.3964,30.4033,181700.0
2010-12-06 13:35:00,43.77,43.8,43.77,43.78,42600.0,30.4033,30.4242,30.4033,30.4103,42600.0
2010-12-06 13:40:00,43.78,43.82,43.77,43.81,94100.0,30.4103,30.4381,30.4033,30.4311,94100.0
2010-12-06 13:45:00,43.81,43.83,43.79,43.81,65100.0,30.4311,30.445,30.4172,30.4311,65100.0
2010-12-06 13:50:00,43.81,43.83,43.81,43.82,36400.0,30.4311,30.445,30.4311,30.4381,36400.0
2010-12-06 13:55:00,43.82,43.83,43.8,43.83,40600.0,30.4381,30.445,30.4242,30.445,40600.0
2010-12-06 14:00:00,43.82,43.83,43.78,43.81,82700.0,30.4381,30.445,30.4103,30.4311,82700.0
2010-12-06 14:05:00,43.81,43.82,43.8,43.8,52700.0,30.4311,30.4381,30.4242,30.4242,52700.0
2010-12-06 14:10:00,43.8,43.81,43.78,43.81,77700.0,30.4242,30.4311,30.4103,30.4311,77700.0
2010-12-06 14:15:00,43.81,43.84,43.79,43.83,74700.0,30.4311,30.4519,30.4172,30.445,74700.0
2010-12-06 14:20:00,43.83,43.86,43.83,43.85,120800.0,30.445,30.4658,30.445,30.4589,120800.0
2010-12-06 14:25:00,43.86,43.88,43.82,43.82,138100.0,30.4658,30.4797,30.4381,30.4381,138100.0
2010-12-06 14:30:00,43.82,43.88,43.81,43.88,69900.0,30.4381,30.4797,30.4311,30.4797,69900.0
2010-12-06 14:35:00,43.88,43.89,43.85,43.87,83300.0,30.4797,30.4867,30.4589,30.4728,83300.0
2010-12-06 14:40:00,43.87,43.87,43.83,43.85,72600.0,30.4728,30.4728,30.445,30.4589,72600.0
2010-12-06 14:45:00,43.85,43.86,43.84,43.85,47400.0,30.4589,30.4658,30.4519,30.4589,47400.0
2010-12-06 14:50:00,43.86,43.86,43.85,43.86,69500.0,30.4658,30.4658,30.4589,30.4658,69500.0
2010-12-06 14:55:00,43.87,43.87,43.83,43.83,53300.0,30.4728,30.4728,30.445,30.445,53300.0
2010-12-06 15:00:00,43.83,43.85,43.82,43.85,71300.0,30.445,30.4589,30.4381,30.4589,71300.0
2010-12-06 15:05:00,43.85,43.85,43.82,43.84,81700.0,30.4589,30.4589,30.4381,30.4519,81700.0
2010-12-06 15:10:00,43.83,43.87,43.83,43.87,101900.0,30.445,30.4728,30.445,30.4728,101900.0
2010-12-06 15:15:00,43.87,43.87,43.84,43.84,82000.0,30.4728,30.4728,30.4519,30.4519,82000.0
2010-12-06 15:20:00,43.84,43.86,43.84,43.85,66400.0,30.4519,30.4658,30.4519,30.4589,66400.0
2010-12-06 15:25:00,43.84,43.86,43.83,43.84,138400.0,30.4519,30.4658,30.445,30.4519,138400.0
2010-12-06 15:30:00,43.84,43.85,43.81,43.81,149500.0,30.4519,30.4589,30.4311,30.4311,149500.0
2010-12-06 15:35:00,43.81,43.85,43.81,43.85,124000.0,30.4311,30.4589,30.4311,30.4589,124000.0
2010-12-06 15:40:00,43.85,43.9,43.84,43.89,192800.0,30.4589,30.4936,30.4519,30.4867,192800.0
2010-12-06 15:45:00,43.89,43.9,43.84,43.89,420800.0,30.4867,30.4936,30.4519,30.4867,420800.0
2010-12-06 15:50:00,43.9,43.9,43.82,43.83,596900.0,30.4936,30.4936,30.4381,30.445,596900.0
2010-12-06 15:55:00,43.83,43.89,43.82,43.88,1256900.0,30.445,30.4867,30.4381,30.4797,1256900.0
2010-12-07 09:30:00,44.42,44.51,44.34,44.49,712100.0,30.8548,30.9173,30.7993,30.9034,712100.0
2010-12-07 09:35:00,44.49,44.52,44.42,44.42,293900.0,30.9034,30.9243,30.8548,30.8548,293900.0
2010-12-07 09:40:00,44.42,44.43,44.37,44.41,296800.0,30.8548,30.8618,30.8201,30.8479,296800.0
2010-12-07 09:45:00,44.4,44.46,44.4,44.46,308300.0,30.8409,30.8826,30.8409,30.8826,308300.0
2010-12-07 09:50:00,44.46,44.48,44.4,44.43,278600.0,30.8826,30.8965,30.8409,30.8618,278600.0
2010-12-07 09:55:00,44.43,44.46,44.41,44.41,218200.0,30.8618,30.8826,30.8479,30.8479,218200.0
2010-12-07 10:00:00,44.41,44.43,44.39,44.42,334700.0,30.8479,30.8618,30.834,30.8548,334700.0
2010-12-07 10:05:00,44.42,44.42,44.34,44.35,113900.0,30.8548,30.8548,30.7993,30.8062,113900.0
2010-12-07 10:10:00,44.35,44.42,44.34,44.41,333800.0,30.8062,30.8548,30.7993,30.8479,333800.0
2010-12-07 10:15:00,44.41,44.45,44.39,44.44,109800.0,30.8479,30.8757,30.834,30.8687,109800.0
2010-12-07 10:20:00,44.44,44.44,44.41,44.43,68600.0,30.8687,30.8687,30.8479,30.8618,68600.0
2010-12-07 10:25:00,44.43,44.45,44.33,44.34,78200.0,30.8618,30.8757,30.7923,30.7993,78200.0
2010-12-07 10:30:00,44.33,44.33,44.28,44.32,133400.0,30.7923,30.7923,30.7576,30.7854,133400.0
2010-12-07 10:35:00,44.32,44.33,44.27,44.31,96800.0,30.7854,30.7923,30.7506,30.7784,96800.0
2010-12-07 10:40:00,44.31,44.38,44.31,44.38,75400.0,30.7784,30.827,30.7784,30.827,75400.0
2010-12-07 10:45:00,44.37,44.41,44.35,44.4,91700.0,30.8201,30.8479,30.8062,30.8409,91700.0
2010-12-07 10:50:00,44.4,44.43,44.39,44.4,87400.0,30.8409,30.8618,30.834,30.8409,87400.0
2010-12-07 10:55:00,44.39,44.41,44.38,44.4,118500.0,30.834,30.8479,30.827,30.8409,118500.0
2010-12-07 11:00:00,44.4,44.41,44.37,44.37,69600.0,30.8409,30.8479,30.8201,30.8201,69600.0
2010-12-07 11:05:00,44.36,44.39,44.34,44.38,185500.0,30.8131,30.834,30.7993,30.827,185500.0
2010-12-07 11:10:00,44.38,44.41,44.38,44.41,150100.0,30.827,30.8479,30.827,30.8479,150100.0
2010-12-07 11:15:00,44.41,44.42,44.37,44.38,86400.0,30.8479,30.8548,30.8201,30.827,86400.0
2010-12-07 11:20:00,44.37,44.39,44.33,44.33,68400.0,30.8201,30.834,30.7923,30.7923,68400.0
2010-12-07 11:25:00,44.33,44.33,44.29,44.32,96400.0,30.7923,30.7923,30.7645,30.7854,96400.0
2010-12-07 11:30:00,44.32,44.35,44.3,44.34,91400.0,30.7854,30.8062,30.7715,30.7993,91400.0
2010-12-07 11:35:00,44.34,44.35,44.32,44.35,83600.0,30.7993,30.8062,30.7854,30.8062,83600.0
2010-12-07 11:40:00,44.34,44.38,44.34,44.38,41900.0,30.7993,30.827,30.7993,30.827,41900.0
2010-12-07 11:45:00,44.38,44.38,44.32,44.33,79500.0,30.827,30.827,30.7854,30.7923,79500.0
2010-12-07 11:50:00,44.34,44.36,44.32,44.35,36900.0,30.7993,30.8131,30.7854,30.8062,36900.0
2010-12-07 11:55:00,44.34,44.36,44.28,44.3,162900.0,30.7993,30.8131,30.7576,30.7715,162900.0
2010-12-07 12:00:00,44.29,44.32,44.29,44.31,40600.0,30.7645,30.7854,30.7645,30.7784,40600.0
2010-12-07 12:05:00,44.32,44.32,44.22,44.23,109600.0,30.7854,30.7854,30.7159,30.7228,109600.0
2010-12-07 12:10:00,44.23,44.27,44.21,44.25,39100.0,30.7228,30.7506,30.709,30.7367,39100.0
2010-12-07 12:15:00,44.26,44.27,44.21,44.23,265700.0,30.7437,30.7506,30.709,30.7228,265700.0
2010-12-07 12:20:00,44.23,44.23,44.2,44.22,468000.0,30.7228,30.7228,30.702,30.7159,468000.0
2010-12-07 12:25:00,44.22,44.27,44.21,44.25,78800.0,30.7159,30.7506,30.709,30.7367,78800.0
2010-12-07 12:30:00,44.25,44.28,44.23,44.27,61800.0,30.7367,30.7576,30.7228,30.7506,61800.0
2010-12-07 12:35:00,44.27,44.28,44.24,44.28,49800.0,30.7506,30.7576,30.7298,30.7576,49800.0
2010-12-07 12:40:00,44.28,44.31,44.28,44.3,18800.0,30.7576,30.7784,30.7576,30.7715,18800.0
2010-12-07 12:45:00,44.3,44.3,44.29,44.3,14300.0,30.7715,30.7715,30.7645,30.7715,14300.0
2010-12-07 12:50:00,44.3,44.3,44.27,44.28,21200.0,30.7715,30.7715,30.7506,30.7576,21200.0
2010-12-07 12:55:00,44.28,44.32,44.27,44.31,24800.0,30.7576,30.7854,30.7506,30.7784,24800.0
2010-12-07 13:00:00,44.32,44.34,44.31,44.34,37200.0,30.7854,30.7993,30.7784,30.7993,37200.0
2010-12-07 13:05:00,44.34,44.35,44.32,44.33,40100.0,30.7993,30.8062,30.7854,30.7923,40100.0
2010-12-07 13:10:00,44.33,44.34,44.28,44.28,55800.0,30.7923,30.7993,30.7576,30.7576,55800.0
2010-12-07 13:15:00,44.28,44.29,44.26,44.29,68600.0,30.7576,30.7645,30.7437,30.7645,68600.0
2010-12-07 13:20:00,44.29,44.31,44.28,44.3,20800.0,30.7645,30.7784,30.7576,30.7715,20800.0
2010-12-07 13:25:00,44.3,44.31,44.27,44.28,107000.0,30.7715,30.7784,30.7506,30.7576,107000.0
2010-12-07 13:30:00,44.28,44.29,44.25,44.27,69000.0,30.7576,30.7645,30.7367,30.7506,69000.0
2010-12-07 13:35:00,44.26,44.29,44.24,44.26,40300.0,30.7437,30.7645,30.7298,30.7437,40300.0
2010-12-07 13:40:00,44.25,44.28,44.23,44.28,41800.0,30.7367,30.7576,30.7228,30.7576,41800.0
2010-12-07 13:45:00,44.28,44.33,44.25,44.33,58000.0,30.7576,30.7923,30.7367,30.7923,58000.0
2010-12-07 13:50:00,44.32,44.33,44.28,44.29,73100.0,30.7854,30.7923,30.7576,30.7645,73100.0
2010-12-07 13:55:00,44.28,44.3,44.27,44.28,29200.0,30.7576,30.7715,30.7506,30.7576,29200.0
2010-12-07 14:00:00,44.27,44.29,44.26,44.28,21700.0,30.7506,30.7645,30.7437,30.7576,21700.0
2010-12-07 14:05:00,44.27,44.29,44.26,44.26,40100.0,30.7506,30.7645,30.7437,30.7437,40100.0
2010-12-07 14:10:00,44.27,44.27,44.25,44.27,52800.0,30.7506,30.7506,30.7367,30.7506,52800.0
2010-12-07 14:15:00,44.28,44.28,44.26,44.28,26800.0,30.7576,30.7576,30.7437,30.7576,26800.0
2010-12-07 14:20:00,44.28,44.3,44.28,44.28,47000.0,30.7576,30.7715,30.7576,30.7576,47000.0
2010-12-07 14:25:00,44.28,44.3,44.27,44.29,94300.0,30.7576,30.7715,30.7506,30.7645,94300.0
2010-12-07 14:30:00,44.29,44.32,44.28,44.32,81400.0,30.7645,30.7854,30.7576,30.7854,81400.0
2010-12-07 14:35:00,44.32,44.35,44.29,44.32,230600.0,30.7854,30.8062,30.7645,30.7854,230600.0
2010-12-07 14:40:00,44.32,44.34,44.29,44.29,67700.0,30.7854,30.7993,30.7645,30.7645,67700.0
2010-12-07 14:45:00,44.29,44.31,44.28,44.29,68500.0,30.7645,30.7784,30.7576,30.7645,68500.0
2010-12-07 14:50:00,44.29,44.29,44.23,44.26,311800.0,30.7645,30.7645,30.7228,30.7437,311800.0
2010-12-07 14:55:00,44.26,44.27,44.1,44.14,359900.0,30.7437,30.7506,30.6325,30.6603,359900.0
2010-12-07 15:00:00,44.15,44.18,44.11,44.12,194800.0,30.6673,30.6881,30.6395,30.6464,194800.0
2010-12-07 15:05:00,44.12,44.18,44.1,44.15,111800.0,30.6464,30.6881,30.6325,30.6673,111800.0
2010-12-07 15:10:00,44.15,44.18,44.13,44.14,131800.0,30.6673,30.6881,30.6534,30.6603,131800.0
2010-12-07 15:15:00,44.14,44.15,44.06,44.09,163800.0,30.6603,30.6673,30.6048,30.6256,163800.0
2010-12-07 15:20:00,44.09,44.1,44.0,44.03,240400.0,30.6256,30.6325,30.5631,30.5839,240400.0
2010-12-07 15:25:00,44.03,44.11,44.02,44.09,147400.0,30.5839,30.6395,30.577,30.6256,147400.0
2010-12-07 15:30:00,44.09,44.11,44.04,44.07,157800.0,30.6256,30.6395,30.5909,30.6117,157800.0
2010-12-07 15:35:00,44.06,44.14,44.03,44.13,166200.0,30.6048,30.6603,30.5839,30.6534,166200.0
2010-12-07 15:40:00,44.13,44.15,43.98,43.99,373300.0,30.6534,30.6673,30.5492,30.5561,373300.0
2010-12-07 15:45:00,43.98,44.03,43.94,44.02,546300.0,30.5492,30.5839,30.5214,30.577,546300.0
2010-12-07 15:50:00,44.02,44.06,43.99,44.06,539900.0,30.577,30.6048,30.5561,30.6048,539900.0
2010-12-07 15:55:00,44.06,44.07,43.96,43.97,865400.0,30.6048,30.6117,30.5353,30.5422,865400.0
2010-12-08 09:30:00,43.69,43.76,43.67,43.69,519100.0,30.3478,30.3964,30.3339,30.3478,519100.0
2010-12-08 09:35:00,43.69,43.7,43.67,43.7,168400.0,30.3478,30.3547,30.3339,30.3547,168400.0
2010-12-08 09:40:00,43.7,43.76,43.67,43.74,275300.0,30.3547,30.3964,30.3339,30.3825,275300.0
2010-12-08 09:45:00,43.75,43.81,43.72,43.72,281000.0,30.3894,30.4311,30.3686,30.3686,281000.0
2010-12-08 09:50:00,43.72,43.75,43.62,43.62,1489200.0,30.3686,30.3894,30.2991,30.2991,1489200.0
2010-12-08 09:55:00,43.62,43.65,43.59,43.6,773200.0,30.2991,30.32,30.2783,30.2852,773200.0
2010-12-08 10:00:00,43.61,43.61,43.52,43.53,291700.0,30.2922,30.2922,30.2297,30.2366,291700.0
2010-12-08 10:05:00,43.53,43.57,43.49,43.55,519500.0,30.2366,30.2644,30.2088,30.2505,519500.0
2010-12-08 10:10:00,43.55,43.55,43.45,43.48,433600.0,30.2505,30.2505,30.181,30.2019,433600.0
2010-12-08 10:15:00,43.48,43.51,43.43,43.44,290500.0,30.2019,30.2227,30.1672,30.1741,290500.0
2010-12-08 10:20:00,43.44,43.44,43.36,43.39,386400.0,30.1741,30.1741,30.1185,30.1394,386400.0
2010-12-08 10:25:00,43.39,43.41,43.35,43.37,265600.0,30.1394,30.1533,30.1116,30.1255,265600.0
2010-12-08 10:30:00,43.37,43.37,43.3,43.34,257800.0,30.1255,30.1255,30.0769,30.1046,257800.0
2010-12-08 10:35:00,43.33,43.35,43.23,43.24,423000.0,30.0977,30.1116,30.0282,30.0352,423000.0
2010-12-08 10:40:00,43.24,43.24,43.17,43.23,1125600.0,30.0352,30.0352,29.9866,30.0282,1125600.0
2010-12-08 10:45:00,43.22,43.29,43.22,43.23,251000.0,30.0213,30.0699,30.0213,30.0282,251000.0
2010-12-08 10:50:00,43.23,43.31,43.22,43.3,317900.0,30.0282,30.0838,30.0213,30.0769,317900.0
2010-12-08 10:55:00,43.31,43.34,43.29,43.34,196900.0,30.0838,30.1046,30.0699,30.1046,196900.0
2010-12-08 11:00:00,43.33,43.35,43.3,43.35,186000.0,30.0977,30.1116,30.0769,30.1116,186000.0
2010-12-08 11:05:00,43.34,43.38,43.34,43.35,112400.0,30.1046,30.1324,30.1046,30.1116,112400.0
2010-12-08 11:10:00,43.35,43.38,43.32,43.33,248200.0,30.1116,30.1324,30.0907,30.0977,248200.0
2010-12-08 11:15:00,43.35,43.35,43.25,43.25,466400.0,30.1116,30.1116,30.0421,30.0421,466400.0
2010-12-08 11:20:00,43.25,43.3,43.25,43.27,180200.0,30.0421,30.0769,30.0421,30.056,180200.0
2010-12-08 11:25:00,43.27,43.3,43.27,43.28,135300.0,30.056,30.0769,30.056,30.063,135300.0
2010-12-08 11:30:00,43.27,43.28,43.22,43.24,188700.0,30.056,30.063,30.0213,30.0352,188700.0
2010-12-08 11:35:00,43.25,43.25,43.22,43.25,52500.0,30.0421,30.0421,30.0213,30.0421,52500.0
2010-12-08 11:40:00,43.25,43.26,43.24,43.25,160800.0,30.0421,30.0491,30.0352,30.0421,160800.0
2010-12-08 11:45:00,43.25,43.31,43.24,43.3,98800.0,30.0421,30.0838,30.0352,30.0769,98800.0
2010-12-08 11:50:00,43.31,43.34,43.28,43.32,171900.0,30.0838,30.1046,30.063,30.0907,171900.0
2010-12-08 11:55:00,43.31,43.32,43.29,43.32,131700.0,30.0838,30.0907,30.0699,30.0907,131700.0
2010-12-08 12:00:00,43.33,43.33,43.31,43.31,130700.0,30.0977,30.0977,30.0838,30.0838,130700.0
2010-12-08 12:05:00,43.32,43.35,43.29,43.32,355600.0,30.0907,30.1116,30.0699,30.0907,355600.0
2010-12-08 12:10:00,43.32,43.33,43.31,43.31,59700.0,30.0907,30.0977,30.0838,30.0838,59700.0
2010-12-08 12:15:00,43.31,43.31,43.28,43.29,56700.0,30.0838,30.0838,30.063,30.0699,56700.0
2010-12-08 12:20:00,43.29,43.32,43.28,43.32,38900.0,30.0699,30.0907,30.063,30.0907,38900.0
2010-12-08 12:25:00,43.32,43.33,43.3,43.32,39300.0,30.0907,30.0977,30.0769,30.0907,39300.0
2010-12-08 12:30:00,43.31,43.31,43.24,43.24,160700.0,30.0838,30.0838,30.0352,30.0352,160700.0
2010-12-08 12:35:00,43.24,43.27,43.23,43.26,178700.0,30.0352,30.056,30.0282,30.0491,178700.0
2010-12-08 12:40:00,43.27,43.27,43.24,43.25,56000.0,30.056,30.056,30.0352,30.0421,56000.0
2010-12-08 12:45:00,43.25,43.27,43.24,43.25,145800.0,30.0421,30.056,30.0352,30.0421,145800.0
2010-12-08 12:50:00,43.24,43.25,43.21,43.21,34400.0,30.0352,30.0421,30.0143,30.0143,34400.0
2010-12-08 12:55:00,43.21,43.25,43.18,43.19,306400.0,30.0143,30.0421,29.9935,30.0004,306400.0
2010-12-08 13:00:00,43.19,43.21,43.16,43.19,692400.0,30.0004,30.0143,29.9796,30.0004,692400.0
2010-12-08 13:05:00,43.19,43.21,43.15,43.16,432100.0,30.0004,30.0143,29.9727,29.9796,432100.0
2010-12-08 13:10:00,43.16,43.23,43.15,43.18,280800.0,29.9796,30.0282,29.9727,29.9935,280800.0
2010-12-08 13:15:00,43.17,43.17,43.13,43.13,314300.0,29.9866,29.9866,29.9588,29.9588,314300.0
2010-12-08 13:20:00,43.13,43.18,43.13,43.18,138700.0,29.9588,29.9935,29.9588,29.9935,138700.0
2010-12-08 13:25:00,43.18,43.21,43.16,43.19,94000.0,29.9935,30.0143,29.9796,30.0004,94000.0
2010-12-08 13:30:00,43.18,43.22,43.16,43.21,49900.0,29.9935,30.0213,29.9796,30.0143,49900.0
2010-12-08 13:35:00,43.2,43.25,43.2,43.23,125500.0,30.0074,30.0421,30.0074,30.0282,125500.0
2010-12-08 13:40:00,43.23,43.26,43.21,43.21,142200.0,30.0282,30.0491,30.0143,30.0143,142200.0
2010-12-08 13:45:00,43.21,43.21,43.19,43.19,43000.0,30.0143,30.0143,30.0004,30.0004,43000.0
2010-12-08 13:50:00,43.19,43.22,43.19,43.21,81100.0,30.0004,30.0213,30.0004,30.0143,81100.0
2010-12-08 13:55:00,43.2,43.22,43.2,43.21,24600.0,30.0074,30.0213,30.0074,30.0143,24600.0
2010-12-08 14:00:00,43.21,43.23,43.19,43.23,115300.0,30.0143,30.0282,30.0004,30.0282,115300.0
2010-12-08 14:05:00,43.22,43.25,43.2,43.24,51200.0,30.0213,30.0421,30.0074,30.0352,51200.0
2010-12-08 14:10:00,43.24,43.25,43.23,43.23,64900.0,30.0352,30.0421,30.0282,30.0282,64900.0
2010-12-08 14:15:00,43.23,43.26,43.22,43.25,57100.0,30.0282,30.0491,30.0213,30.0421,57100.0
2010-12-08 14:20:00,43.25,43.28,43.24,43.27,86600.0,30.0421,30.063,30.0352,30.056,86600.0
2010-12-08 14:25:00,43.27,43.28,43.24,43.25,69800.0,30.056,30.063,30.0352,30.0421,69800.0
2010-12-08 14:30:00,43.26,43.29,43.25,43.28,55700.0,30.0491,30.0699,30.0421,30.063,55700.0
2010-12-08 14:35:00,43.27,43.31,43.27,43.3,95000.0,30.056,30.0838,30.056,30.0769,95000.0
2010-12-08 14:40:00,43.29,43.33,43.29,43.31,120500.0,30.0699,30.0977,30.0699,30.0838,120500.0
2010-12-08 14:45:00,43.31,43.33,43.25,43.25,73500.0,30.0838,30.0977,30.0421,30.0421,73500.0
2010-12-08 14:50:00,43.26,43.31,43.25,43.28,153400.0,30.0491,30.0838,30.0421,30.063,153400.0
2010-12-08 14:55:00,43.28,43.28,43.25,43.26,89800.0,30.063,30.063,30.0421,30.0491,89800.0
2010-12-08 15:00:00,43.26,43.29,43.25,43.26,79500.0,30.0491,30.0699,30.0421,30.0491,79500.0
2010-12-08 15:05:00,43.26,43.26,43.24,43.25,101900.0,30.0491,30.0491,30.0352,30.0421,101900.0
2010-12-08 15:10:00,43.25,43.27,43.24,43.26,149100.0,30.0421,30.056,30.0352,30.0491,149100.0
2010-12-08 15:15:00,43.26,43.26,43.22,43.23,142400.0,30.0491,30.0491,30.0213,30.0282,142400.0
2010-12-08 15:20:00,43.23,43.26,43.22,43.25,96000.0,30.0282,30.0491,30.0213,30.0421,96000.0
2010-12-08 15:25:00,43.25,43.25,43.22,43.23,141500.0,30.0421,30.0421,30.0213,30.0282,141500.0
2010-12-08 15:30:00,43.22,43.3,43.22,43.29,145800.0,30.0213,30.0769,30.0213,30.0699,145800.0
2010-12-08 15:35:00,43.3,43.3,43.26,43.27,116200.0,30.0769,30.0769,30.0491,30.056,116200.0
2010-12-08 15:40:00,43.26,43.29,43.23,43.23,246800.0,30.0491,30.0699,30.0282,30.0282,246800.0
2010-12-08 15:45:00,43.23,43.28,43.23,43.26,267400.0,30.0282,30.063,30.0282,30.0491,267400.0
2010-12-08 15:50:00,43.26,43.34,43.25,43.34,582800.0,30.0491,30.1046,30.0421,30.1046,582800.0
2010-12-08 15:55:00,43.33,43.5,43.28,43.31,1952300.0,30.0977,30.2158,30.063,30.0838,1952300.0
2010-12-09 09:30:00,43.5,43.57,43.38,43.38,276100.0,30.2158,30.2644,30.1324,30.1324,276100.0
2010-12-09 09:35:00,43.38,43.4,43.34,43.34,166300.0,30.1324,30.1463,30.1046,30.1046,166300.0
2010-12-09 09:40:00,43.34,43.38,43.32,43.34,106400.0,30.1046,30.1324,30.0907,30.1046,106400.0
2010-12-09 09:45:00,43.35,43.37,43.32,43.33,244800.0,30.1116,30.1255,30.0907,30.0977,244800.0
2010-12-09 09:50:00,43.32,43.44,43.31,43.41,464800.0,30.0907,30.1741,30.0838,30.1533,464800.0
2010-12-09 09:55:00,43.41,43.45,43.39,43.43,156300.0,30.1533,30.181,30.1394,30.1672,156300.0
2010-12-09 10:00:00,43.43,43.46,43.38,43.38,90300.0,30.1672,30.188,30.1324,30.1324,90300.0
2010-12-09 10:05:00,43.38,43.43,43.34,43.35,212900.0,30.1324,30.1672,30.1046,30.1116,212900.0
2010-12-09 10:10:00,43.35,43.35,43.28,43.31,200700.0,30.1116,30.1116,30.063,30.0838,200700.0
2010-12-09 10:15:00,43.31,43.34,43.28,43.28,231800.0,30.0838,30.1046,30.063,30.063,231800.0
2010-12-09 10:20:00,43.28,43.29,43.25,43.25,115700.0,30.063,30.0699,30.0421,30.0421,115700.0
2010-12-09 10:25:00,43.25,43.28,43.24,43.28,117900.0,30.0421,30.063,30.0352,30.063,117900.0
2010-12-09 10:30:00,43.27,43.3,43.26,43.3,99900.0,30.056,30.0769,30.0491,30.0769,99900.0
2010-12-09 10:35:00,43.29,43.32,43.27,43.27,69000.0,30.0699,30.0907,30.056,30.056,69000.0
2010-12-09 10:40:00,43.27,43.27,43.23,43.23,113100.0,30.056,30.056,30.0282,30.0282,113100.0
2010-12-09 10:45:00,43.24,43.26,43.22,43.23,116900.0,30.0352,30.0491,30.0213,30.0282,116900.0
2010-12-09 10:50:00,43.23,43.24,43.18,43.22,260100.0,30.0282,30.0352,29.9935,30.0213,260100.0
2010-12-09 10:55:00,43.22,43.22,43.16,43.21,146200.0,30.0213,30.0213,29.9796,30.0143,146200.0
2010-12-09 11:00:00,43.21,43.25,43.19,43.22,92000.0,30.0143,30.0421,30.0004,30.0213,92000.0
2010-12-09 11:05:00,43.22,43.28,43.19,43.27,72900.0,30.0213,30.063,30.0004,30.056,72900.0
2010-12-09 11:10:00,43.27,43.3,43.25,43.28,221200.0,30.056,30.0769,30.0421,30.063,221200.0
2010-12-09 11:15:00,43.27,43.28,43.25,43.26,29400.0,30.056,30.063,30.0421,30.0491,29400.0
2010-12-09 11:20:00,43.26,43.27,43.24,43.27,42600.0,30.0491,30.056,30.0352,30.056,42600.0
2010-12-09 11:25:00,43.27,43.29,43.25,43.25,73000.0,30.056,30.0699,30.0421,30.0421,73000.0
2010-12-09 11:30:00,43.25,43.3,43.24,43.25,73800.0,30.0421,30.0769,30.0352,30.0421,73800.0
2010-12-09 11:35:00,43.25,43.28,43.25,43.27,68900.0,30.0421,30.063,30.0421,30.056,68900.0
2010-12-09 11:40:00,43.26,43.27,43.2,43.21,104600.0,30.0491,30.056,30.0074,30.0143,104600.0
2010-12-09 11:45:00,43.2,43.21,43.13,43.13,148900.0,30.0074,30.0143,29.9588,29.9588,148900.0
2010-12-09 11:50:00,43.13,43.17,43.12,43.17,120500.0,29.9588,29.9866,29.9518,29.9866,120500.0
2010-12-09 11:55:00,43.17,43.23,43.16,43.22,52000.0,29.9866,30.0282,29.9796,30.0213,52000.0
2010-12-09 12:00:00,43.23,43.26,43.16,43.2,347700.0,30.0282,30.0491,29.9796,30.0074,347700.0
2010-12-09 12:05:00,43.2,43.21,43.18,43.18,30900.0,30.0074,30.0143,29.9935,29.9935,30900.0
2010-12-09 12:10:00,43.18,43.19,43.15,43.16,35500.0,29.9935,30.0004,29.9727,29.9796,35500.0
2010-12-09 12:15:00,43.16,43.17,43.15,43.16,10600.0,29.9796,29.9866,29.9727,29.9796,10600.0
2010-12-09 12:20:00,43.15,43.19,43.15,43.19,50000.0,29.9727,30.0004,29.9727,30.0004,50000.0
2010-12-09 12:25:00,43.19,43.2,43.18,43.2,107200.0,30.0004,30.0074,29.9935,30.0074,107200.0
2010-12-09 12:30:00,43.2,43.21,43.19,43.21,40900.0,30.0074,30.0143,30.0004,30.0143,40900.0
2010-12-09 12:35:00,43.2,43.21,43.17,43.19,110800.0,30.0074,30.0143,29.9866,30.0004,110800.0
2010-12-09 12:40:00,43.2,43.21,43.19,43.19,26600.0,30.0074,30.0143,30.0004,30.0004,26600.0
2010-12-09 12:45:00,43.19,43.22,43.17,43.22,29600.0,30.0004,30.0213,29.9866,30.0213,29600.0
2010-12-09 12:50:00,43.21,43.26,43.21,43.25,39500.0,30.0143,30.0491,30.0143,30.0421,39500.0
2010-12-09 12:55:00,43.26,43.26,43.24,43.25,33500.0,30.0491,30.0491,30.0352,30.0421,33500.0
2010-12-09 13:00:00,43.26,43.29,43.24,43.27,88800.0,30.0491,30.0699,30.0352,30.056,88800.0
2010-12-09 13:05:00,43.28,43.32,43.27,43.32,33100.0,30.063,30.0907,30.056,30.0907,33100.0
2010-12-09 13:10:00,43.32,43.34,43.3,43.31,70100.0,30.0907,30.1046,30.0769,30.0838,70100.0
2010-12-09 13:15:00,43.32,43.33,43.3,43.3,81300.0,30.0907,30.0977,30.0769,30.0769,81300.0
2010-12-09 13:20:00,43.3,43.31,43.27,43.28,61600.0,30.0769,30.0838,30.056,30.063,61600.0
2010-12-09 13:25:00,43.29,43.3,43.28,43.28,18900.0,30.0699,30.0769,30.063,30.063,18900.0
2010-12-09 13:30:00,43.29,43.31,43.24,43.24,89600.0,30.0699,30.0838,30.0352,30.0352,89600.0
2010-12-09 13:35:00,43.24,43.26,43.23,43.26,31600.0,30.0352,30.0491,30.0282,30.0491,31600.0
2010-12-09 13:40:00,43.26,43.26,43.24,43.24,13200.0,30.0491,30.0491,30.0352,30.0352,13200.0
2010-12-09 13:45:00,43.24,43.27,43.23,43.26,49700.0,30.0352,30.056,30.0282,30.0491,49700.0
2010-12-09 13:50:00,43.26,43.27,43.25,43.27,30800.0,30.0491,30.056,30.0421,30.056,30800.0
2010-12-09 13:55:00,43.28,43.28,43.26,43.27,31900.0,30.063,30.063,30.0491,30.056,31900.0
2010-12-09 14:00:00,43.27,43.27,43.25,43.25,12800.0,30.056,30.056,30.0421,30.0421,12800.0
2010-12-09 14:05:00,43.25,43.25,43.18,43.19,90200.0,30.0421,30.0421,29.9935,30.0004,90200.0
2010-12-09 14:10:00,43.19,43.2,43.17,43.2,67000.0,30.0004,30.0074,29.9866,30.0074,67000.0
2010-12-09 14:15:00,43.2,43.2,43.18,43.19,78300.0,30.0074,30.0074,29.9935,30.0004,78300.0
2010-12-09 14:20:00,43.19,43.21,43.19,43.2,161100.0,30.0004,30.0143,30.0004,30.0074,161100.0
2010-12-09 14:25:00,43.2,43.22,43.2,43.2,27300.0,30.0074,30.0213,30.0074,30.0074,27300.0
2010-12-09 14:30:00,43.2,43.21,43.19,43.19,32200.0,30.0074,30.0143,30.0004,30.0004,32200.0
2010-12-09 14:35:00,43.2,43.21,43.18,43.18,96100.0,30.0074,30.0143,29.9935,29.9935,96100.0
2010-12-09 14:40:00,43.18,43.21,43.18,43.19,97600.0,29.9935,30.0143,29.9935,30.0004,97600.0
2010-12-09 14:45:00,43.18,43.19,43.16,43.16,295000.0,29.9935,30.0004,29.9796,29.9796,295000.0
2010-12-09 14:50:00,43.16,43.2,43.16,43.19,87100.0,29.9796,30.0074,29.9796,30.0004,87100.0
2010-12-09 14:55:00,43.2,43.23,43.19,43.21,94400.0,30.0074,30.0282,30.0004,30.0143,94400.0
2010-12-09 15:00:00,43.21,43.22,43.19,43.22,56000.0,30.0143,30.0213,30.0004,30.0213,56000.0
2010-12-09 15:05:00,43.22,43.24,43.21,43.23,115700.0,30.0213,30.0352,30.0143,30.0282,115700.0
2010-12-09 15:10:00,43.23,43.26,43.22,43.26,71100.0,30.0282,30.0491,30.0213,30.0491,71100.0
2010-12-09 15:15:00,43.26,43.29,43.25,43.29,52000.0,30.0491,30.0699,30.0421,30.0699,52000.0
2010-12-09 15:20:00,43.29,43.29,43.25,43.26,67200.0,30.0699,30.0699,30.0421,30.0491,67200.0
2010-12-09 15:25:00,43.26,43.27,43.25,43.26,60600.0,30.0491,30.056,30.0421,30.0491,60600.0
2010-12-09 15:30:00,43.26,43.27,43.24,43.26,53700.0,30.0491,30.056,30.0352,30.0491,53700.0
2010-12-09 15:35:00,43.26,43.32,43.25,43.32,125600.0,30.0491,30.0907,30.0421,30.0907,125600.0
2010-12-09 15:40:00,43.32,43.39,43.31,43.38,493100.0,30.0907,30.1394,30.0838,30.1324,493100.0
2010-12-09 15:45:00,43.38,43.39,43.34,43.37,256200.0,30.1324,30.1394,30.1046,30.1255,256200.0
2010-12-09 15:50:00,43.36,43.37,43.28,43.36,350300.0,30.1185,30.1255,30.063,30.1185,350300.0
2010-12-09 15:55:00,43.36,43.36,43.3,43.33,877300.0,30.1185,30.1185,30.0769,30.0977,877300.0
2010-12-10 09:30:00,43.43,43.51,43.37,43.48,529800.0,30.1672,30.2227,30.1255,30.2019,529800.0
2010-12-10 09:35:00,43.47,43.51,43.43,43.48,293100.0,30.1949,30.2227,30.1672,30.2019,293100.0
2010-12-10 09:40:00,43.48,43.59,43.47,43.58,725200.0,30.2019,30.2783,30.1949,30.2713,725200.0
2010-12-10 09:45:00,43.57,43.59,43.53,43.55,495100.0,30.2644,30.2783,30.2366,30.2505,495100.0
2010-12-10 09:50:00,43.55,43.55,43.46,43.51,198400.0,30.2505,30.2505,30.188,30.2227,198400.0
2010-12-10 09:55:00,43.51,43.54,43.45,43.47,200100.0,30.2227,30.2436,30.181,30.1949,200100.0
2010-12-10 10:00:00,43.47,43.5,43.44,43.44,219000.0,30.1949,30.2158,30.1741,30.1741,219000.0
2010-12-10 10:05:00,43.44,43.47,43.43,43.45,183000.0,30.1741,30.1949,30.1672,30.181,183000.0
2010-12-10 10:10:00,43.45,43.46,43.37,43.38,251500.0,30.181,30.188,30.1255,30.1324,251500.0
2010-12-10 10:15:00,43.39,43.43,43.37,43.42,155000.0,30.1394,30.1672,30.1255,30.1602,155000.0
2010-12-10 10:20:00,43.42,43.45,43.4,43.41,274600.0,30.1602,30.181,30.1463,30.1533,274600.0
2010-12-10 10:25:00,43.41,43.46,43.41,43.45,97600.0,30.1533,30.188,30.1533,30.181,97600.0
2010-12-10 10:30:00,43.46,43.47,43.44,43.46,118600.0,30.188,30.1949,30.1741,30.188,118600.0
2010-12-10 10:35:00,43.46,43.46,43.42,43.42,191100.0,30.188,30.188,30.1602,30.1602,191100.0
2010-12-10 10:40:00,43.42,43.45,43.41,43.43,209500.0,30.1602,30.181,30.1533,30.1672,209500.0
2010-12-10 10:45:00,43.43,43.45,43.42,43.44,188400.0,30.1672,30.181,30.1602,30.1741,188400.0
2010-12-10 10:50:00,43.45,43.48,43.44,43.48,134400.0,30.181,30.2019,30.1741,30.2019,134400.0
2010-12-10 10:55:00,43.48,43.51,43.46,43.5,150800.0,30.2019,30.2227,30.188,30.2158,150800.0
2010-12-10 11:00:00,43.5,43.52,43.5,43.52,39600.0,30.2158,30.2297,30.2158,30.2297,39600.0
2010-12-10 11:05:00,43.52,43.54,43.48,43.49,226300.0,30.2297,30.2436,30.2019,30.2088,226300.0
2010-12-10 11:10:00,43.5,43.53,43.48,43.5,277200.0,30.2158,30.2366,30.2019,30.2158,277200.0
2010-12-10 11:15:00,43.49,43.51,43.48,43.49,73000.0,30.2088,30.2227,30.2019,30.2088,73000.0
2010-12-10 11:20:00,43.49,43.51,43.46,43.47,228600.0,30.2088,30.2227,30.188,30.1949,228600.0
2010-12-10 11:25:00,43.47,43.48,43.46,43.47,26100.0,30.1949,30.2019,30.188,30.1949,26100.0
2010-12-10 11:30:00,43.47,43.48,43.45,43.47,121100.0,30.1949,30.2019,30.181,30.1949,121100.0
2010-12-10 11:35:00,43.46,43.47,43.44,43.45,224000.0,30.188,30.1949,30.1741,30.181,224000.0
2010-12-10 11:40:00,43.45,43.45,43.44,43.45,42200.0,30.181,30.181,30.1741,30.181,42200.0
2010-12-10 11:45:00,43.45,43.47,43.45,43.47,99000.0,30.181,30.1949,30.181,30.1949,99000.0
2010-12-10 11:50:00,43.47,43.48,43.44,43.47,40200.0,30.1949,30.2019,30.1741,30.1949,40200.0
2010-12-10 11:55:00,43.47,43.48,43.47,43.48,88900.0,30.1949,30.2019,30.1949,30.2019,88900.0
2010-12-10 12:00:00,43.48,43.48,43.46,43.46,86800.0,30.2019,30.2019,30.188,30.188,86800.0
2010-12-10 12:05:00,43.46,43.48,43.45,43.48,55400.0,30.188,30.2019,30.181,30.2019,55400.0
2010-12-10 12:10:00,43.48,43.48,43.46,43.48,74400.0,30.2019,30.2019,30.188,30.2019,74400.0
2010-12-10 12:15:00,43.48,43.48,43.46,43.47,34400.0,30.2019,30.2019,30.188,30.1949,34400.0
2010-12-10 12:20:00,43.47,43.47,43.44,43.45,79300.0,30.1949,30.1949,30.1741,30.181,79300.0
2010-12-10 12:25:00,43.44,43.48,43.44,43.48,32200.0,30.1741,30.2019,30.1741,30.2019,32200.0
2010-12-10 12:30:00,43.48,43.48,43.47,43.48,65000.0,30.2019,30.2019,30.1949,30.2019,65000.0
2010-12-10 12:35:00,43.47,43.49,43.47,43.48,90000.0,30.1949,30.2088,30.1949,30.2019,90000.0
2010-12-10 12:40:00,43.48,43.5,43.47,43.5,87200.0,30.2019,30.2158,30.1949,30.2158,87200.0
2010-12-10 12:45:00,43.49,43.57,43.49,43.55,271200.0,30.2088,30.2644,30.2088,30.2505,271200.0
2010-12-10 12:50:00,43.55,43.55,43.53,43.54,21300.0,30.2505,30.2505,30.2366,30.2436,21300.0
2010-12-10 12:55:00,43.53,43.56,43.53,43.54,28300.0,30.2366,30.2575,30.2366,30.2436,28300.0
2010-12-10 13:00:00,43.53,43.54,43.51,43.51,142900.0,30.2366,30.2436,30.2227,30.2227,142900.0
2010-12-10 13:05:00,43.52,43.52,43.45,43.47,195300.0,30.2297,30.2297,30.181,30.1949,195300.0
2010-12-10 13:10:00,43.47,43.47,43.43,43.44,194200.0,30.1949,30.1949,30.1672,30.1741,194200.0
2010-12-10 13:15:00,43.44,43.46,43.43,43.44,61800.0,30.1741,30.188,30.1672,30.1741,61800.0
2010-12-10 13:20:00,43.44,43.47,43.44,43.45,26400.0,30.1741,30.1949,30.1741,30.181,26400.0
2010-12-10 13:25:00,43.45,43.46,43.42,43.44,109900.0,30.181,30.188,30.1602,30.1741,109900.0
2010-12-10 13:30:00,43.44,43.46,43.42,43.43,210600.0,30.1741,30.188,30.1602,30.1672,210600.0
2010-12-10 13:35:00,43.44,43.45,43.43,43.45,19900.0,30.1741,30.181,30.1672,30.181,19900.0
2010-12-10 13:40:00,43.45,43.45,43.43,43.44,45200.0,30.181,30.181,30.1672,30.1741,45200.0
2010-12-10 13:45:00,43.45,43.47,43.44,43.47,62800.0,30.181,30.1949,30.1741,30.1949,62800.0
2010-12-10 13:50:00,43.46,43.47,43.42,43.42,136300.0,30.188,30.1949,30.1602,30.1602,136300.0
2010-12-10 13:55:00,43.43,43.45,43.42,43.44,167800.0,30.1672,30.181,30.1602,30.1741,167800.0
2010-12-10 14:00:00,43.44,43.44,43.4,43.41,203100.0,30.1741,30.1741,30.1463,30.1533,203100.0
2010-12-10 14:05:00,43.41,43.42,43.4,43.4,223100.0,30.1533,30.1602,30.1463,30.1463,223100.0
2010-12-10 14:10:00,43.4,43.42,43.39,43.39,142800.0,30.1463,30.1602,30.1394,30.1394,142800.0
2010-12-10 14:15:00,43.4,43.41,43.39,43.4,53100.0,30.1463,30.1533,30.1394,30.1463,53100.0
2010-12-10 14:20:00,43.4,43.42,43.4,43.41,48600.0,30.1463,30.1602,30.1463,30.1533,48600.0
2010-12-10 14:25:00,43.41,43.41,43.36,43.37,217500.0,30.1533,30.1533,30.1185,30.1255,217500.0
2010-12-10 14:30:00,43.36,43.4,43.35,43.39,95300.0,30.1185,30.1463,30.1116,30.1394,95300.0
2010-12-10 14:35:00,43.4,43.44,43.4,43.44,69100.0,30.1463,30.1741,30.1463,30.1741,69100.0
2010-12-10 14:40:00,43.43,43.44,43.43,43.44,24100.0,30.1672,30.1741,30.1672,30.1741,24100.0
2010-12-10 14:45:00,43.44,43.44,43.42,43.43,35900.0,30.1741,30.1741,30.1602,30.1672,35900.0
2010-12-10 14:50:00,43.43,43.44,43.41,43.41,88400.0,30.1672,30.1741,30.1533,30.1533,88400.0
2010-12-10 14:55:00,43.41,43.42,43.38,43.41,99000.0,30.1533,30.1602,30.1324,30.1533,99000.0
2010-12-10 15:00:00,43.41,43.41,43.39,43.4,83500.0,30.1533,30.1533,30.1394,30.1463,83500.0
2010-12-10 15:05:00,43.41,43.41,43.39,43.41,79900.0,30.1533,30.1533,30.1394,30.1533,79900.0
2010-12-10 15:10:00,43.41,43.41,43.4,43.4,29200.0,30.1533,30.1533,30.1463,30.1463,29200.0
2010-12-10 15:15:00,43.41,43.41,43.38,43.4,144100.0,30.1533,30.1533,30.1324,30.1463,144100.0
2010-12-10 15:20:00,43.39,43.44,43.39,43.42,274800.0,30.1394,30.1741,30.1394,30.1602,274800.0
2010-12-10 15:25:00,43.43,43.46,43.42,43.46,173500.0,30.1672,30.188,30.1602,30.188,173500.0
2010-12-10 15:30:00,43.46,43.5,43.44,43.45,185700.0,30.188,30.2158,30.1741,30.181,185700.0
2010-12-10 15:35:00,43.45,43.47,43.41,43.41,173200.0,30.181,30.1949,30.1533,30.1533,173200.0
2010-12-10 15:40:00,43.41,43.49,43.4,43.48,328600.0,30.1533,30.2088,30.1463,30.2019,328600.0
2010-12-10 15:45:00,43.49,43.51,43.47,43.5,441000.0,30.2088,30.2227,30.1949,30.2158,441000.0
2010-12-10 15:50:00,43.5,43.52,43.49,43.5,172100.0,30.2158,30.2297,30.2088,30.2158,172100.0
2010-12-10 15:55:00,43.51,43.51,43.4,43.42,823000.0,30.2227,30.2227,30.1463,30.1602,823000.0
2010-12-13 09:30:00,43.86,43.91,43.83,43.86,476100.0,30.4658,30.5006,30.445,30.4658,476100.0
2010-12-13 09:35:00,43.86,43.88,43.78,43.79,295400.0,30.4658,30.4797,30.4103,30.4172,295400.0
2010-12-13 09:40:00,43.79,43.8,43.74,43.78,675900.0,30.4172,30.4242,30.3825,30.4103,675900.0
2010-12-13 09:45:00,43.78,43.81,43.75,43.79,277000.0,30.4103,30.4311,30.3894,30.4172,277000.0
2010-12-13 09:50:00,43.79,43.8,43.77,43.79,131800.0,30.4172,30.4242,30.4033,30.4172,131800.0
2010-12-13 09:55:00,43.79,43.85,43.79,43.8,437300.0,30.4172,30.4589,30.4172,30.4242,437300.0
2010-12-13 10:00:00,43.8,43.88,43.8,43.84,265500.0,30.4242,30.4797,30.4242,30.4519,265500.0
2010-12-13 10:05:00,43.84,43.85,43.81,43.84,150300.0,30.4519,30.4589,30.4311,30.4519,150300.0
2010-12-13 10:10:00,43.84,43.86,43.79,43.84,242100.0,30.4519,30.4658,30.4172,30.4519,242100.0
2010-12-13 10:15:00,43.85,43.88,43.84,43.88,72900.0,30.4589,30.4797,30.4519,30.4797,72900.0
2010-12-13 10:20:00,43.87,43.9,43.87,43.9,88000.0,30.4728,30.4936,30.4728,30.4936,88000.0
2010-12-13 10:25:00,43.9,43.91,43.85,43.85,188800.0,30.4936,30.5006,30.4589,30.4589,188800.0
2010-12-13 10:30:00,43.85,43.91,43.85,43.9,99400.0,30.4589,30.5006,30.4589,30.4936,99400.0
2010-12-13 10:35:00,43.89,43.91,43.89,43.9,36800.0,30.4867,30.5006,30.4867,30.4936,36800.0
2010-12-13 10:40:00,43.89,43.9,43.86,43.87,57700.0,30.4867,30.4936,30.4658,30.4728,57700.0
2010-12-13 10:45:00,43.86,43.94,43.85,43.93,110700.0,30.4658,30.5214,30.4589,30.5145,110700.0
2010-12-13 10:50:00,43.93,43.98,43.92,43.97,251700.0,30.5145,30.5492,30.5075,30.5422,251700.0
2010-12-13 10:55:00,43.97,44.02,43.96,44.01,377800.0,30.5422,30.577,30.5353,30.57,377800.0
2010-12-13 11:00:00,44.0,44.01,43.97,44.0,332600.0,30.5631,30.57,30.5422,30.5631,332600.0
2010-12-13 11:05:00,43.99,44.02,43.99,44.02,284000.0,30.5561,30.577,30.5561,30.577,284000.0
2010-12-13 11:10:00,44.02,44.03,44.0,44.0,194200.0,30.577,30.5839,30.5631,30.5631,194200.0
2010-12-13 11:15:00,44.01,44.05,44.0,44.03,173800.0,30.57,30.5978,30.5631,30.5839,173800.0
2010-12-13 11:20:00,44.03,44.03,43.99,44.0,116000.0,30.5839,30.5839,30.5561,30.5631,116000.0
2010-12-13 11:25:00,44.0,44.01,43.99,44.0,374700.0,30.5631,30.57,30.5561,30.5631,374700.0
2010-12-13 11:30:00,44.0,44.02,43.98,43.98,199600.0,30.5631,30.577,30.5492,30.5492,199600.0
2010-12-13 11:35:00,43.98,44.03,43.98,44.02,327500.0,30.5492,30.5839,30.5492,30.577,327500.0
2010-12-13 11:40:00,44.01,44.02,44.0,44.0,58000.0,30.57,30.577,30.5631,30.5631,58000.0
2010-12-13 11:45:00,44.01,44.05,44.01,44.03,75600.0,30.57,30.5978,30.57,30.5839,75600.0
2010-12-13 11:50:00,44.03,44.04,44.01,44.02,49200.0,30.5839,30.5909,30.57,30.577,49200.0
2010-12-13 11:55:00,44.01,44.03,44.01,44.02,34100.0,30.57,30.5839,30.57,30.577,34100.0
2010-12-13 12:00:00,44.02,44.03,44.01,44.02,27300.0,30.577,30.5839,30.57,30.577,27300.0
2010-12-13 12:05:00,44.02,44.02,43.99,44.0,66100.0,30.577,30.577,30.5561,30.5631,66100.0
2010-12-13 12:10:00,43.99,44.07,43.99,44.06,492200.0,30.5561,30.6117,30.5561,30.6048,492200.0
2010-12-13 12:15:00,44.07,44.07,44.05,44.06,132200.0,30.6117,30.6117,30.5978,30.6048,132200.0
2010-12-13 12:20:00,44.05,44.05,44.01,44.01,128700.0,30.5978,30.5978,30.57,30.57,128700.0
2010-12-13 12:25:00,44.01,44.02,44.01,44.02,13500.0,30.57,30.577,30.57,30.577,13500.0
2010-12-13 12:30:00,44.02,44.05,44.01,44.03,82300.0,30.577,30.5978,30.57,30.5839,82300.0
2010-12-13 12:35:00,44.04,44.06,44.03,44.04,51500.0,30.5909,30.6048,30.5839,30.5909,51500.0
2010-12-13 12:40:00,44.04,44.05,44.02,44.02,169400.0,30.5909,30.5978,30.577,30.577,169400.0
2010-12-13 12:45:00,44.03,44.03,44.02,44.02,13300.0,30.5839,30.5839,30.577,30.577,13300.0
2010-12-13 12:50:00,44.02,44.04,44.0,44.01,76100.0,30.577,30.5909,30.5631,30.57,76100.0
2010-12-13 12:55:00,44.0,44.03,44.0,44.01,44400.0,30.5631,30.5839,30.5631,30.57,44400.0
2010-12-13 13:00:00,44.02,44.03,44.01,44.03,53800.0,30.577,30.5839,30.57,30.5839,53800.0
2010-12-13 13:05:00,44.03,44.04,44.02,44.04,50300.0,30.5839,30.5909,30.577,30.5909,50300.0
2010-12-13 13:10:00,44.03,44.04,44.02,44.04,51700.0,30.5839,30.5909,30.577,30.5909,51700.0
2010-12-13 13:15:00,44.04,44.06,44.03,44.06,255000.0,30.5909,30.6048,30.5839,30.6048,255000.0
2010-12-13 13:20:00,44.06,44.07,44.05,44.05,75200.0,30.6048,30.6117,30.5978,30.5978,75200.0
2010-12-13 13:25:00,44.05,44.05,44.01,44.03,393100.0,30.5978,30.5978,30.57,30.5839,393100.0
2010-12-13 13:30:00,44.04,44.04,44.03,44.04,31100.0,30.5909,30.5909,30.5839,30.5909,31100.0
2010-12-13 13:35:00,44.04,44.04,44.01,44.01,103200.0,30.5909,30.5909,30.57,30.57,103200.0
2010-12-13 13:40:00,44.01,44.02,44.01,44.02,48300.0,30.57,30.577,30.57,30.577,48300.0
2010-12-13 13:45:00,44.01,44.04,44.01,44.03,342900.0,30.57,30.5909,30.57,30.5839,342900.0
2010-12-13 13:50:00,44.03,44.06,44.03,44.06,198900.0,30.5839,30.6048,30.5839,30.6048,198900.0
2010-12-13 13:55:00,44.06,44.09,44.05,44.05,405700.0,30.6048,30.6256,30.5978,30.5978,405700.0
2010-12-13 14:00:00,44.05,44.08,44.05,44.08,77700.0,30.5978,30.6187,30.5978,30.6187,77700.0
2010-12-13 14:05:00,44.08,44.09,44.07,44.09,204100.0,30.6187,30.6256,30.6117,30.6256,204100.0
2010-12-13 14:10:00,44.09,44.12,44.09,44.11,616800.0,30.6256,30.6464,30.6256,30.6395,616800.0
2010-12-13 14:15:00,44.11,44.16,44.1,44.11,571200.0,30.6395,30.6742,30.6325,30.6395,571200.0
2010-12-13 14:20:00,44.11,44.13,44.1,44.12,222200.0,30.6395,30.6534,30.6325,30.6464,222200.0
2010-12-13 14:25:00,44.12,44.14,44.12,44.12,199500.0,30.6464,30.6603,30.6464,30.6464,199500.0
2010-12-13 14:30:00,44.12,44.12,44.1,44.11,49800.0,30.6464,30.6464,30.6325,30.6395,49800.0
2010-12-13 14:35:00,44.1,44.15,44.1,44.14,133200.0,30.6325,30.6673,30.6325,30.6603,133200.0
2010-12-13 14:40:00,44.14,44.15,44.12,44.14,195100.0,30.6603,30.6673,30.6464,30.6603,195100.0
2010-12-13 14:45:00,44.14,44.15,44.13,44.14,136300.0,30.6603,30.6673,30.6534,30.6603,136300.0
2010-12-13 14:50:00,44.14,44.15,44.09,44.09,249100.0,30.6603,30.6673,30.6256,30.6256,249100.0
2010-12-13 14:55:00,44.09,44.1,44.06,44.08,166100.0,30.6256,30.6325,30.6048,30.6187,166100.0
2010-12-13 15:00:00,44.07,44.12,44.07,44.1,165200.0,30.6117,30.6464,30.6117,30.6325,165200.0
2010-12-13 15:05:00,44.11,44.11,44.06,44.06,184900.0,30.6395,30.6395,30.6048,30.6048,184900.0
2010-12-13 15:10:00,44.06,44.07,44.03,44.05,174600.0,30.6048,30.6117,30.5839,30.5978,174600.0
2010-12-13 15:15:00,44.05,44.08,44.05,44.08,201600.0,30.5978,30.6187,30.5978,30.6187,201600.0
2010-12-13 15:20:00,44.07,44.08,44.06,44.06,106900.0,30.6117,30.6187,30.6048,30.6048,106900.0
2010-12-13 15:25:00,44.06,44.08,44.03,44.04,310900.0,30.6048,30.6187,30.5839,30.5909,310900.0
2010-12-13 15:30:00,44.04,44.05,44.0,44.0,247200.0,30.5909,30.5978,30.5631,30.5631,247200.0
2010-12-13 15:35:00,44.0,44.02,43.97,44.02,202700.0,30.5631,30.577,30.5422,30.577,202700.0
2010-12-13 15:40:00,44.02,44.02,43.96,43.97,319000.0,30.577,30.577,30.5353,30.5422,319000.0
2010-12-13 15:45:00,43.97,43.97,43.88,43.92,789800.0,30.5422,30.5422,30.4797,30.5075,789800.0
2010-12-13 15:50:00,43.91,43.94,43.91,43.92,340500.0,30.5006,30.5214,30.5006,30.5075,340500.0
2010-12-13 15:55:00,43.92,43.96,43.84,43.84,1498200.0,30.5075,30.5353,30.4519,30.4519,1498200.0
2010-12-14 09:30:00,43.9,43.95,43.85,43.9,353500.0,30.4936,30.5284,30.4589,30.4936,353500.0
2010-12-14 09:35:00,43.89,43.98,43.89,43.93,159800.0,30.4867,30.5492,30.4867,30.5145,159800.0
2010-12-14 09:40:00,43.93,43.94,43.89,43.91,69500.0,30.5145,30.5214,30.4867,30.5006,69500.0
2010-12-14 09:45:00,43.91,43.92,43.86,43.89,90000.0,30.5006,30.5075,30.4658,30.4867,90000.0
2010-12-14 09:50:00,43.89,43.89,43.85,43.89,75800.0,30.4867,30.4867,30.4589,30.4867,75800.0
2010-12-14 09:55:00,43.9,43.94,43.9,43.91,68300.0,30.4936,30.5214,30.4936,30.5006,68300.0
2010-12-14 10:00:00,43.92,43.97,43.92,43.97,107800.0,30.5075,30.5422,30.5075,30.5422,107800.0
2010-12-14 10:05:00,43.97,44.0,43.95,43.99,231100.0,30.5422,30.5631,30.5284,30.5561,231100.0
2010-12-14 10:10:00,43.99,44.0,43.94,43.98,182800.0,30.5561,30.5631,30.5214,30.5492,182800.0
2010-12-14 10:15:00,43.97,43.98,43.95,43.95,100100.0,30.5422,30.5492,30.5284,30.5284,100100.0
2010-12-14 10:20:00,43.95,43.99,43.95,43.98,114300.0,30.5284,30.5561,30.5284,30.5492,114300.0
2010-12-14 10:25:00,43.98,44.0,43.96,43.96,74000.0,30.5492,30.5631,30.5353,30.5353,74000.0
2010-12-14 10:30:00,43.97,43.97,43.95,43.95,76500.0,30.5422,30.5422,30.5284,30.5284,76500.0
2010-12-14 10:35:00,43.95,43.97,43.94,43.94,311500.0,30.5284,30.5422,30.5214,30.5214,311500.0
2010-12-14 10:40:00,43.94,43.95,43.92,43.93,113100.0,30.5214,30.5284,30.5075,30.5145,113100.0
2010-12-14 10:45:00,43.93,43.96,43.92,43.92,102900.0,30.5145,30.5353,30.5075,30.5075,102900.0
2010-12-14 10:50:00,43.93,43.96,43.93,43.94,93500.0,30.5145,30.5353,30.5145,30.5214,93500.0
2010-12-14 10:55:00,43.94,43.96,43.92,43.93,54400.0,30.5214,30.5353,30.5075,30.5145,54400.0
2010-12-14 11:00:00,43.92,43.94,43.92,43.93,18300.0,30.5075,30.5214,30.5075,30.5145,18300.0
2010-12-14 11:05:00,43.92,43.93,43.88,43.88,97700.0,30.5075,30.5145,30.4797,30.4797,97700.0
2010-12-14 11:10:00,43.88,43.9,43.88,43.89,72200.0,30.4797,30.4936,30.4797,30.4867,72200.0
2010-12-14 11:15:00,43.89,43.92,43.88,43.91,67200.0,30.4867,30.5075,30.4797,30.5006,67200.0
2010-12-14 11:20:00,43.9,43.91,43.9,43.91,9500.0,30.4936,30.5006,30.4936,30.5006,9500.0
2010-12-14 11:25:00,43.91,43.93,43.9,43.93,53300.0,30.5006,30.5145,30.4936,30.5145,53300.0
2010-12-14 11:30:00,43.93,43.94,43.92,43.93,95700.0,30.5145,30.5214,30.5075,30.5145,95700.0
2010-12-14 11:35:00,43.93,43.98,43.93,43.98,222000.0,30.5145,30.5492,30.5145,30.5492,222000.0
2010-12-14 11:40:00,43.97,43.98,43.94,43.96,159000.0,30.5422,30.5492,30.5214,30.5353,159000.0
2010-12-14 11:45:00,43.95,43.96,43.94,43.95,24300.0,30.5284,30.5353,30.5214,30.5284,24300.0
2010-12-14 11:50:00,43.95,43.97,43.93,43.94,53300.0,30.5284,30.5422,30.5145,30.5214,53300.0
2010-12-14 11:55:00,43.94,43.96,43.92,43.95,72000.0,30.5214,30.5353,30.5075,30.5284,72000.0
2010-12-14 12:00:00,43.95,43.95,43.92,43.94,56400.0,30.5284,30.5284,30.5075,30.5214,56400.0
2010-12-14 12:05:00,43.93,43.94,43.91,43.92,157700.0,30.5145,30.5214,30.5006,30.5075,157700.0
2010-12-14 12:10:00,43.92,43.93,43.9,43.9,69000.0,30.5075,30.5145,30.4936,30.4936,69000.0
2010-12-14 12:15:00,43.9,43.91,43.86,43.9,291800.0,30.4936,30.5006,30.4658,30.4936,291800.0
2010-12-14 12:20:00,43.89,43.89,43.84,43.86,279100.0,30.4867,30.4867,30.4519,30.4658,279100.0
2010-12-14 12:25:00,43.86,43.87,43.84,43.86,126100.0,30.4658,30.4728,30.4519,30.4658,126100.0
2010-12-14 12:30:00,43.87,43.88,43.84,43.85,85500.0,30.4728,30.4797,30.4519,30.4589,85500.0
2010-12-14 12:35:00,43.84,43.87,43.84,43.86,53600.0,30.4519,30.4728,30.4519,30.4658,53600.0
2010-12-14 12:40:00,43.86,43.87,43.86,43.86,31100.0,30.4658,30.4728,30.4658,30.4658,31100.0
2010-12-14 12:45:00,43.87,43.88,43.84,43.86,79600.0,30.4728,30.4797,30.4519,30.4658,79600.0
2010-12-14 12:50:00,43.85,43.89,43.85,43.86,125200.0,30.4589,30.4867,30.4589,30.4658,125200.0
2010-12-14 12:55:00,43.86,43.87,43.83,43.84,302600.0,30.4658,30.4728,30.445,30.4519,302600.0
2010-12-14 13:00:00,43.83,43.87,43.83,43.85,168600.0,30.445,30.4728,30.445,30.4589,168600.0
2010-12-14 13:05:00,43.84,43.86,43.84,43.85,22900.0,30.4519,30.4658,30.4519,30.4589,22900.0
2010-12-14 13:10:00,43.85,43.86,43.84,43.84,28200.0,30.4589,30.4658,30.4519,30.4519,28200.0
2010-12-14 13:15:00,43.85,43.85,43.84,43.85,7200.0,30.4589,30.4589,30.4519,30.4589,7200.0
2010-12-14 13:20:00,43.84,43.86,43.84,43.86,12300.0,30.4519,30.4658,30.4519,30.4658,12300.0
2010-12-14 13:25:00,43.85,43.86,43.85,43.86,17100.0,30.4589,30.4658,30.4589,30.4658,17100.0
2010-12-14 13:30:00,43.85,43.87,43.85,43.87,17100.0,30.4589,30.4728,30.4589,30.4728,17100.0
2010-12-14 13:35:00,43.86,43.88,43.86,43.88,19900.0,30.4658,30.4797,30.4658,30.4797,19900.0
2010-12-14 13:40:00,43.88,43.9,43.88,43.9,43100.0,30.4797,30.4936,30.4797,30.4936,43100.0
2010-12-14 13:45:00,43.89,43.9,43.86,43.87,70600.0,30.4867,30.4936,30.4658,30.4728,70600.0
2010-12-14 13:50:00,43.88,43.88,43.85,43.85,39200.0,30.4797,30.4797,30.4589,30.4589,39200.0
2010-12-14 13:55:00,43.84,43.85,43.83,43.84,16900.0,30.4519,30.4589,30.445,30.4519,16900.0
2010-12-14 14:00:00,43.84,43.85,43.83,43.83,28500.0,30.4519,30.4589,30.445,30.445,28500.0
2010-12-14 14:05:00,43.83,43.91,43.83,43.91,192400.0,30.445,30.5006,30.445,30.5006,192400.0
2010-12-14 14:10:00,43.91,43.94,43.89,43.94,224800.0,30.5006,30.5214,30.4867,30.5214,224800.0
2010-12-14 14:15:00,43.94,43.95,43.86,43.93,114200.0,30.5214,30.5284,30.4658,30.5145,114200.0
2010-12-14 14:20:00,43.92,43.95,43.85,43.85,176600.0,30.5075,30.5284,30.4589,30.4589,176600.0
2010-12-14 14:25:00,43.85,43.87,43.81,43.84,51200.0,30.4589,30.4728,30.4311,30.4519,51200.0
2010-12-14 14:30:00,43.83,43.89,43.83,43.84,68100.0,30.445,30.4867,30.445,30.4519,68100.0
2010-12-14 14:35:00,43.85,43.87,43.83,43.85,59000.0,30.4589,30.4728,30.445,30.4589,59000.0
2010-12-14 14:40:00,43.85,43.85,43.74,43.74,115500.0,30.4589,30.4589,30.3825,30.3825,115500.0
2010-12-14 14:45:00,43.74,43.8,43.74,43.76,158300.0,30.3825,30.4242,30.3825,30.3964,158300.0
2010-12-14 14:50:00,43.76,43.79,43.73,43.76,53800.0,30.3964,30.4172,30.3755,30.3964,53800.0
2010-12-14 14:55:00,43.76,43.8,43.75,43.8,70500.0,30.3964,30.4242,30.3894,30.4242,70500.0
2010-12-14 15:00:00,43.8,43.8,43.73,43.76,266800.0,30.4242,30.4242,30.3755,30.3964,266800.0
2010-12-14 15:05:00,43.76,43.78,43.74,43.74,106300.0,30.3964,30.4103,30.3825,30.3825,106300.0
2010-12-14 15:10:00,43.74,43.75,43.71,43.74,136400.0,30.3825,30.3894,30.3616,30.3825,136400.0
2010-12-14 15:15:00,43.74,43.74,43.67,43.67,238200.0,30.3825,30.3825,30.3339,30.3339,238200.0
2010-12-14 15:20:00,43.68,43.68,43.63,43.67,218200.0,30.3408,30.3408,30.3061,30.3339,218200.0
2010-12-14 15:25:00,43.67,43.68,43.64,43.65,193700.0,30.3339,30.3408,30.313,30.32,193700.0
2010-12-14 15:30:00,43.65,43.69,43.62,43.63,248800.0,30.32,30.3478,30.2991,30.3061,248800.0
2010-12-14 15:35:00,43.63,43.64,43.57,43.59,173900.0,30.3061,30.313,30.2644,30.2783,173900.0
2010-12-14 15:40:00,43.6,43.71,43.6,43.69,316900.0,30.2852,30.3616,30.2852,30.3478,316900.0
2010-12-14 15:45:00,43.68,43.77,43.68,43.71,389900.0,30.3408,30.4033,30.3408,30.3616,389900.0
2010-12-14 15:50:00,43.71,43.8,43.7,43.76,230100.0,30.3616,30.4242,30.3547,30.3964,230100.0
2010-12-14 15:55:00,43.76,43.83,43.76,43.81,710100.0,30.3964,30.445,30.3964,30.4311,710100.0
2010-12-15 09:30:00,43.23,43.23,43.16,43.22,325300.0,30.0282,30.0282,29.9796,30.0213,325300.0
2010-12-15 09:35:00,43.23,43.23,43.2,43.22,159600.0,30.0282,30.0282,30.0074,30.0213,159600.0
2010-12-15 09:40:00,43.22,43.23,43.2,43.22,156300.0,30.0213,30.0282,30.0074,30.0213,156300.0
2010-12-15 09:45:00,43.22,43.23,43.16,43.17,149900.0,30.0213,30.0282,29.9796,29.9866,149900.0
2010-12-15 09:50:00,43.18,43.21,43.16,43.16,99000.0,29.9935,30.0143,29.9796,29.9796,99000.0
2010-12-15 09:55:00,43.17,43.21,43.15,43.2,115900.0,29.9866,30.0143,29.9727,30.0074,115900.0
2010-12-15 10:00:00,43.21,43.25,43.2,43.22,226700.0,30.0143,30.0421,30.0074,30.0213,226700.0
2010-12-15 10:05:00,43.22,43.25,43.18,43.18,124100.0,30.0213,30.0421,29.9935,29.9935,124100.0
2010-12-15 10:10:00,43.18,43.19,43.17,43.18,109000.0,29.9935,30.0004,29.9866,29.9935,109000.0
2010-12-15 10:15:00,43.18,43.19,43.13,43.14,330800.0,29.9935,30.0004,29.9588,29.9657,330800.0
2010-12-15 10:20:00,43.15,43.16,43.12,43.13,104700.0,29.9727,29.9796,29.9518,29.9588,104700.0
2010-12-15 10:25:00,43.13,43.15,43.12,43.13,86900.0,29.9588,29.9727,29.9518,29.9588,86900.0
2010-12-15 10:30:00,43.14,43.18,43.13,43.16,160700.0,29.9657,29.9935,29.9588,29.9796,160700.0
2010-12-15 10:35:00,43.17,43.21,43.17,43.21,162700.0,29.9866,30.0143,29.9866,30.0143,162700.0
2010-12-15 10:40:00,43.21,43.21,43.18,43.2,133100.0,30.0143,30.0143,29.9935,30.0074,133100.0
2010-12-15 10:45:00,43.2,43.2,43.17,43.2,66300.0,30.0074,30.0074,29.9866,30.0074,66300.0
2010-12-15 10:50:00,43.2,43.21,43.16,43.17,81000.0,30.0074,30.0143,29.9796,29.9866,81000.0
2010-12-15 10:55:00,43.17,43.17,43.15,43.15,68800.0,29.9866,29.9866,29.9727,29.9727,68800.0
2010-12-15 11:00:00,43.15,43.19,43.14,43.14,140900.0,29.9727,30.0004,29.9657,29.9657,140900.0
2010-12-15 11:05:00,43.14,43.16,43.13,43.14,68500.0,29.9657,29.9796,29.9588,29.9657,68500.0
2010-12-15 11:10:00,43.13,43.14,43.07,43.08,233900.0,29.9588,29.9657,29.9171,29.924,233900.0
2010-12-15 11:15:00,43.08,43.08,43.03,43.06,224800.0,29.924,29.924,29.8893,29.9101,224800.0
2010-12-15 11:20:00,43.07,43.08,43.03,43.05,90800.0,29.9171,29.924,29.8893,29.9032,90800.0
2010-12-15 11:25:00,43.05,43.06,43.02,43.05,121400.0,29.9032,29.9101,29.8824,29.9032,121400.0
2010-12-15 11:30:00,43.06,43.07,43.03,43.06,85500.0,29.9101,29.9171,29.8893,29.9101,85500.0
2010-12-15 11:35:00,43.06,43.08,43.05,43.05,77600.0,29.9101,29.924,29.9032,29.9032,77600.0
2010-12-15 11:40:00,43.05,43.06,43.02,43.03,72200.0,29.9032,29.9101,29.8824,29.8893,72200.0
2010-12-15 11:45:00,43.03,43.03,42.99,43.01,215700.0,29.8893,29.8893,29.8615,29.8754,215700.0
2010-12-15 11:50:00,43.01,43.03,42.99,43.02,66700.0,29.8754,29.8893,29.8615,29.8824,66700.0
2010-12-15 11:55:00,43.03,43.06,43.02,43.05,135600.0,29.8893,29.9101,29.8824,29.9032,135600.0
2010-12-15 12:00:00,43.05,43.05,43.01,43.01,154600.0,29.9032,29.9032,29.8754,29.8754,154600.0
2010-12-15 12:05:00,43.01,43.02,42.96,42.96,289500.0,29.8754,29.8824,29.8407,29.8407,289500.0
2010-12-15 12:10:00,42.96,42.98,42.95,42.95,161700.0,29.8407,29.8546,29.8337,29.8337,161700.0
2010-12-15 12:15:00,42.96,42.98,42.94,42.95,251300.0,29.8407,29.8546,29.8268,29.8337,251300.0
2010-12-15 12:20:00,42.96,42.96,42.93,42.95,104900.0,29.8407,29.8407,29.8198,29.8337,104900.0
2010-12-15 12:25:00,42.95,42.96,42.93,42.96,129700.0,29.8337,29.8407,29.8198,29.8407,129700.0
2010-12-15 12:30:00,42.96,42.96,42.92,42.93,106600.0,29.8407,29.8407,29.8129,29.8198,106600.0
2010-12-15 12:35:00,42.93,42.93,42.89,42.89,237400.0,29.8198,29.8198,29.7921,29.7921,237400.0
2010-12-15 12:40:00,42.89,42.9,42.87,42.88,79000.0,29.7921,29.799,29.7782,29.7851,79000.0
2010-12-15 12:45:00,42.87,42.88,42.81,42.82,197500.0,29.7782,29.7851,29.7365,29.7434,197500.0
2010-12-15 12:50:00,42.82,42.82,42.75,42.76,462500.0,29.7434,29.7434,29.6948,29.7018,462500.0
2010-12-15 12:55:00,42.76,42.79,42.75,42.78,249500.0,29.7018,29.7226,29.6948,29.7157,249500.0
2010-12-15 13:00:00,42.79,42.8,42.75,42.77,172700.0,29.7226,29.7295,29.6948,29.7087,172700.0
2010-12-15 13:05:00,42.77,42.8,42.76,42.8,171900.0,29.7087,29.7295,29.7018,29.7295,171900.0
2010-12-15 13:10:00,42.79,42.81,42.78,42.78,315000.0,29.7226,29.7365,29.7157,29.7157,315000.0
2010-12-15 13:15:00,42.78,42.8,42.77,42.78,142600.0,29.7157,29.7295,29.7087,29.7157,142600.0
2010-12-15 13:20:00,42.78,42.82,42.78,42.79,246100.0,29.7157,29.7434,29.7157,29.7226,246100.0
2010-12-15 13:25:00,42.79,42.84,42.78,42.82,150500.0,29.7226,29.7573,29.7157,29.7434,150500.0
2010-12-15 13:30:00,42.81,42.84,42.8,42.81,97900.0,29.7365,29.7573,29.7295,29.7365,97900.0
2010-12-15 13:35:00,42.82,42.82,42.79,42.82,80400.0,29.7434,29.7434,29.7226,29.7434,80400.0
2010-12-15 13:40:00,42.81,42.81,42.78,42.8,35200.0,29.7365,29.7365,29.7157,29.7295,35200.0
2010-12-15 13:45:00,42.79,42.84,42.79,42.83,79500.0,29.7226,29.7573,29.7226,29.7504,79500.0
2010-12-15 13:50:00,42.82,42.83,42.82,42.82,26200.0,29.7434,29.7504,29.7434,29.7434,26200.0
2010-12-15 13:55:00,42.83,42.83,42.81,42.82,43500.0,29.7504,29.7504,29.7365,29.7434,43500.0
2010-12-15 14:00:00,42.82,42.84,42.81,42.84,73200.0,29.7434,29.7573,29.7365,29.7573,73200.0
2010-12-15 14:05:00,42.83,42.84,42.8,42.81,61300.0,29.7504,29.7573,29.7295,29.7365,61300.0
2010-12-15 14:10:00,42.8,42.81,42.76,42.78,346000.0,29.7295,29.7365,29.7018,29.7157,346000.0
2010-12-15 14:15:00,42.78,42.79,42.76,42.77,100200.0,29.7157,29.7226,29.7018,29.7087,100200.0
2010-12-15 14:20:00,42.78,42.78,42.72,42.73,155400.0,29.7157,29.7157,29.674,29.6809,155400.0
2010-12-15 14:25:00,42.72,42.72,42.69,42.69,294300.0,29.674,29.674,29.6531,29.6531,294300.0
2010-12-15 14:30:00,42.69,42.72,42.67,42.72,300300.0,29.6531,29.674,29.6392,29.674,300300.0
2010-12-15 14:35:00,42.72,42.72,42.67,42.68,316300.0,29.674,29.674,29.6392,29.6462,316300.0
2010-12-15 14:40:00,42.68,42.7,42.66,42.67,125500.0,29.6462,29.6601,29.6323,29.6392,125500.0
2010-12-15 14:45:00,42.68,42.72,42.67,42.69,170700.0,29.6462,29.674,29.6392,29.6531,170700.0
2010-12-15 14:50:00,42.69,42.7,42.67,42.68,157400.0,29.6531,29.6601,29.6392,29.6462,157400.0
2010-12-15 14:55:00,42.67,42.7,42.65,42.68,464400.0,29.6392,29.6601,29.6254,29.6462,464400.0
2010-12-15 15:00:00,42.68,42.72,42.67,42.71,129700.0,29.6462,29.674,29.6392,29.667,129700.0
2010-12-15 15:05:00,42.71,42.71,42.66,42.68,218800.0,29.667,29.667,29.6323,29.6462,218800.0
2010-12-15 15:10:00,42.67,42.68,42.66,42.66,71000.0,29.6392,29.6462,29.6323,29.6323,71000.0
2010-12-15 15:15:00,42.66,42.71,42.66,42.71,154500.0,29.6323,29.667,29.6323,29.667,154500.0
2010-12-15 15:20:00,42.71,42.78,42.7,42.78,112200.0,29.667,29.7157,29.6601,29.7157,112200.0
2010-12-15 15:25:00,42.78,42.85,42.78,42.83,517200.0,29.7157,29.7643,29.7157,29.7504,517200.0
2010-12-15 15:30:00,42.83,42.84,42.81,42.84,144100.0,29.7504,29.7573,29.7365,29.7573,144100.0
2010-12-15 15:35:00,42.84,42.87,42.83,42.83,394400.0,29.7573,29.7782,29.7504,29.7504,394400.0
2010-12-15 15:40:00,42.83,42.85,42.78,42.78,321900.0,29.7504,29.7643,29.7157,29.7157,321900.0
2010-12-15 15:45:00,42.78,42.78,42.73,42.74,392200.0,29.7157,29.7157,29.6809,29.6879,392200.0
2010-12-15 15:50:00,42.73,42.77,42.71,42.71,867300.0,29.6809,29.7087,29.667,29.667,867300.0
2010-12-15 15:55:00,42.71,42.8,42.7,42.74,1533000.0,29.667,29.7295,29.6601,29.6879,1533000.0
2010-12-16 09:30:00,42.52,42.55,42.5,42.53,525800.0,29.5351,29.5559,29.5212,29.542,525800.0
2010-12-16 09:35:00,42.53,42.55,42.51,42.52,319700.0,29.542,29.5559,29.5281,29.5351,319700.0
2010-12-16 09:40:00,42.52,42.57,42.52,42.52,195000.0,29.5351,29.5698,29.5351,29.5351,195000.0
2010-12-16 09:45:00,42.52,42.53,42.47,42.5,246400.0,29.5351,29.542,29.5003,29.5212,246400.0
2010-12-16 09:50:00,42.5,42.53,42.45,42.45,176000.0,29.5212,29.542,29.4864,29.4864,176000.0
2010-12-16 09:55:00,42.44,42.48,42.39,42.4,439800.0,29.4795,29.5073,29.4448,29.4517,439800.0
2010-12-16 10:00:00,42.4,42.49,42.38,42.47,420000.0,29.4517,29.5142,29.4378,29.5003,420000.0
2010-12-16 10:05:00,42.48,42.48,42.41,42.46,97400.0,29.5073,29.5073,29.4586,29.4934,97400.0
2010-12-16 10:10:00,42.46,42.46,42.44,42.46,90900.0,29.4934,29.4934,29.4795,29.4934,90900.0
2010-12-16 10:15:00,42.45,42.47,42.42,42.46,143500.0,29.4864,29.5003,29.4656,29.4934,143500.0
2010-12-16 10:20:00,42.46,42.52,42.45,42.5,197900.0,29.4934,29.5351,29.4864,29.5212,197900.0
2010-12-16 10:25:00,42.51,42.51,42.45,42.46,181200.0,29.5281,29.5281,29.4864,29.4934,181200.0
2010-12-16 10:30:00,42.46,42.47,42.42,42.43,66900.0,29.4934,29.5003,29.4656,29.4725,66900.0
2010-12-16 10:35:00,42.44,42.46,42.42,42.43,124600.0,29.4795,29.4934,29.4656,29.4725,124600.0
2010-12-16 10:40:00,42.44,42.48,42.44,42.47,46300.0,29.4795,29.5073,29.4795,29.5003,46300.0
2010-12-16 10:45:00,42.47,42.5,42.46,42.49,78700.0,29.5003,29.5212,29.4934,29.5142,78700.0
2010-12-16 10:50:00,42.49,42.52,42.47,42.52,166800.0,29.5142,29.5351,29.5003,29.5351,166800.0
2010-12-16 10:55:00,42.52,42.57,42.51,42.56,227900.0,29.5351,29.5698,29.5281,29.5628,227900.0
2010-12-16 11:00:00,42.55,42.59,42.54,42.54,193100.0,29.5559,29.5837,29.5489,29.5489,193100.0
2010-12-16 11:05:00,42.55,42.56,42.52,42.55,73700.0,29.5559,29.5628,29.5351,29.5559,73700.0
2010-12-16 11:10:00,42.56,42.64,42.56,42.63,165300.0,29.5628,29.6184,29.5628,29.6115,165300.0
2010-12-16 11:15:00,42.64,42.65,42.61,42.62,132800.0,29.6184,29.6254,29.5976,29.6045,132800.0
2010-12-16 11:20:00,42.62,42.63,42.6,42.6,80100.0,29.6045,29.6115,29.5906,29.5906,80100.0
2010-12-16 11:25:00,42.6,42.63,42.59,42.6,170900.0,29.5906,29.6115,29.5837,29.5906,170900.0
2010-12-16 11:30:00,42.6,42.62,42.58,42.59,128500.0,29.5906,29.6045,29.5767,29.5837,128500.0
2010-12-16 11:35:00,42.6,42.6,42.58,42.58,84500.0,29.5906,29.5906,29.5767,29.5767,84500.0
2010-12-16 11:40:00,42.58,42.62,42.57,42.62,114500.0,29.5767,29.6045,29.5698,29.6045,114500.0
2010-12-16 11:45:00,42.62,42.63,42.58,42.59,91400.0,29.6045,29.6115,29.5767,29.5837,91400.0
2010-12-16 11:50:00,42.59,42.63,42.58,42.61,59600.0,29.5837,29.6115,29.5767,29.5976,59600.0
2010-12-16 11:55:00,42.62,42.63,42.61,42.63,80600.0,29.6045,29.6115,29.5976,29.6115,80600.0
2010-12-16 12:00:00,42.63,42.64,42.61,42.62,64000.0,29.6115,29.6184,29.5976,29.6045,64000.0
2010-12-16 12:05:00,42.63,42.63,42.62,42.63,18100.0,29.6115,29.6115,29.6045,29.6115,18100.0
2010-12-16 12:10:00,42.63,42.64,42.61,42.62,66600.0,29.6115,29.6184,29.5976,29.6045,66600.0
2010-12-16 12:15:00,42.63,42.64,42.62,42.63,42300.0,29.6115,29.6184,29.6045,29.6115,42300.0
2010-12-16 12:20:00,42.63,42.64,42.61,42.62,42800.0,29.6115,29.6184,29.5976,29.6045,42800.0
2010-12-16 12:25:00,42.61,42.62,42.6,42.61,12500.0,29.5976,29.6045,29.5906,29.5976,12500.0
2010-12-16 12:30:00,42.61,42.63,42.6,42.63,16000.0,29.5976,29.6115,29.5906,29.6115,16000.0
2010-12-16 12:35:00,42.63,42.64,42.62,42.62,35100.0,29.6115,29.6184,29.6045,29.6045,35100.0
2010-12-16 12:40:00,42.63,42.66,42.61,42.65,44700.0,29.6115,29.6323,29.5976,29.6254,44700.0
2010-12-16 12:45:00,42.66,42.7,42.66,42.66,126300.0,29.6323,29.6601,29.6323,29.6323,126300.0
2010-12-16 12:50:00,42.66,42.72,42.66,42.7,117400.0,29.6323,29.674,29.6323,29.6601,117400.0
2010-12-16 12:55:00,42.69,42.71,42.67,42.69,250700.0,29.6531,29.667,29.6392,29.6531,250700.0
2010-12-16 13:00:00,42.69,42.69,42.68,42.69,18200.0,29.6531,29.6531,29.6462,29.6531,18200.0
2010-12-16 13:05:00,42.68,42.69,42.66,42.66,28800.0,29.6462,29.6531,29.6323,29.6323,28800.0
2010-12-16 13:10:00,42.66,42.67,42.66,42.66,8100.0,29.6323,29.6392,29.6323,29.6323,8100.0
2010-12-16 13:15:00,42.67,42.69,42.67,42.67,36800.0,29.6392,29.6531,29.6392,29.6392,36800.0
2010-12-16 13:20:00,42.68,42.68,42.66,42.67,22300.0,29.6462,29.6462,29.6323,29.6392,22300.0
2010-12-16 13:25:00,42.68,42.68,42.66,42.67,15800.0,29.6462,29.6462,29.6323,29.6392,15800.0
2010-12-16 13:30:00,42.67,42.67,42.62,42.62,42900.0,29.6392,29.6392,29.6045,29.6045,42900.0
2010-12-16 13:35:00,42.62,42.65,42.62,42.65,29500.0,29.6045,29.6254,29.6045,29.6254,29500.0
2010-12-16 13:40:00,42.65,42.67,42.64,42.64,97600.0,29.6254,29.6392,29.6184,29.6184,97600.0
2010-12-16 13:45:00,42.65,42.68,42.62,42.68,88400.0,29.6254,29.6462,29.6045,29.6462,88400.0
2010-12-16 13:50:00,42.67,42.7,42.67,42.7,69400.0,29.6392,29.6601,29.6392,29.6601,69400.0
2010-12-16 13:55:00,42.69,42.69,42.66,42.66,19800.0,29.6531,29.6531,29.6323,29.6323,19800.0
2010-12-16 14:00:00,42.66,42.7,42.66,42.67,112000.0,29.6323,29.6601,29.6323,29.6392,112000.0
2010-12-16 14:05:00,42.67,42.69,42.67,42.68,33400.0,29.6392,29.6531,29.6392,29.6462,33400.0
2010-12-16 14:10:00,42.68,42.69,42.66,42.68,46900.0,29.6462,29.6531,29.6323,29.6462,46900.0
2010-12-16 14:15:00,42.68,42.68,42.62,42.64,83000.0,29.6462,29.6462,29.6045,29.6184,83000.0
2010-12-16 14:20:00,42.63,42.64,42.61,42.63,64600.0,29.6115,29.6184,29.5976,29.6115,64600.0
2010-12-16 14:25:00,42.63,42.63,42.61,42.62,37800.0,29.6115,29.6115,29.5976,29.6045,37800.0
2010-12-16 14:30:00,42.62,42.62,42.6,42.6,29900.0,29.6045,29.6045,29.5906,29.5906,29900.0
2010-12-16 14:35:00,42.6,42.61,42.58,42.58,60800.0,29.5906,29.5976,29.5767,29.5767,60800.0
2010-12-16 14:40:00,42.58,42.6,42.57,42.59,98500.0,29.5767,29.5906,29.5698,29.5837,98500.0
2010-12-16 14:45:00,42.59,42.63,42.59,42.63,76400.0,29.5837,29.6115,29.5837,29.6115,76400.0
2010-12-16 14:50:00,42.63,42.63,42.6,42.6,84700.0,29.6115,29.6115,29.5906,29.5906,84700.0
2010-12-16 14:55:00,42.6,42.61,42.58,42.58,64200.0,29.5906,29.5976,29.5767,29.5767,64200.0
2010-12-16 15:00:00,42.59,42.65,42.58,42.62,142100.0,29.5837,29.6254,29.5767,29.6045,142100.0
2010-12-16 15:05:00,42.62,42.65,42.61,42.65,117000.0,29.6045,29.6254,29.5976,29.6254,117000.0
2010-12-16 15:10:00,42.65,42.66,42.62,42.63,92700.0,29.6254,29.6323,29.6045,29.6115,92700.0
2010-12-16 15:15:00,42.62,42.66,42.61,42.62,106800.0,29.6045,29.6323,29.5976,29.6045,106800.0
2010-12-16 15:20:00,42.62,42.63,42.59,42.6,83600.0,29.6045,29.6115,29.5837,29.5906,83600.0
2010-12-16 15:25:00,42.59,42.68,42.59,42.68,85100.0,29.5837,29.6462,29.5837,29.6462,85100.0
2010-12-16 15:30:00,42.67,42.69,42.66,42.66,86200.0,29.6392,29.6531,29.6323,29.6323,86200.0
2010-12-16 15:35:00,42.66,42.68,42.66,42.68,55700.0,29.6323,29.6462,29.6323,29.6462,55700.0
2010-12-16 15:40:00,42.68,42.68,42.64,42.64,184100.0,29.6462,29.6462,29.6184,29.6184,184100.0
2010-12-16 15:45:00,42.63,42.64,42.62,42.64,195100.0,29.6115,29.6184,29.6045,29.6184,195100.0
2010-12-16 15:50:00,42.63,42.66,42.62,42.64,376000.0,29.6115,29.6323,29.6045,29.6184,376000.0
2010-12-16 15:55:00,42.64,42.66,42.59,42.6,1127200.0,29.6184,29.6323,29.5837,29.5906,1127200.0
2010-12-17 09:30:00,42.52,42.54,42.48,42.5,211800.0,29.5351,29.5489,29.5073,29.5212,211800.0
2010-12-17 09:35:00,42.49,42.52,42.42,42.51,152600.0,29.5142,29.5351,29.4656,29.5281,152600.0
2010-12-17 09:40:00,42.5,42.5,42.38,42.41,157800.0,29.5212,29.5212,29.4378,29.4586,157800.0
2010-12-17 09:45:00,42.41,42.44,42.4,42.42,152700.0,29.4586,29.4795,29.4517,29.4656,152700.0
2010-12-17 09:50:00,42.42,42.44,42.42,42.42,56100.0,29.4656,29.4795,29.4656,29.4656,56100.0
2010-12-17 09:55:00,42.42,42.45,42.39,42.44,155300.0,29.4656,29.4864,29.4448,29.4795,155300.0
2010-12-17 10:00:00,42.44,42.45,42.39,42.4,146000.0,29.4795,29.4864,29.4448,29.4517,146000.0
2010-12-17 10:05:00,42.4,42.47,42.4,42.47,105200.0,29.4517,29.5003,29.4517,29.5003,105200.0
2010-12-17 10:10:00,42.46,42.53,42.45,42.53,239400.0,29.4934,29.542,29.4864,29.542,239400.0
2010-12-17 10:15:00,42.53,42.57,42.52,42.56,526600.0,29.542,29.5698,29.5351,29.5628,526600.0
2010-12-17 10:20:00,42.56,42.6,42.56,42.58,275000.0,29.5628,29.5906,29.5628,29.5767,275000.0
2010-12-17 10:25:00,42.58,42.59,42.56,42.56,97100.0,29.5767,29.5837,29.5628,29.5628,97100.0
2010-12-17 10:30:00,42.56,42.58,42.56,42.57,30300.0,29.5628,29.5767,29.5628,29.5698,30300.0
2010-12-17 10:35:00,42.57,42.58,42.51,42.51,179900.0,29.5698,29.5767,29.5281,29.5281,179900.0
2010-12-17 10:40:00,42.52,42.52,42.46,42.46,142400.0,29.5351,29.5351,29.4934,29.4934,142400.0
2010-12-17 10:45:00,42.46,42.46,42.41,42.44,102400.0,29.4934,29.4934,29.4586,29.4795,102400.0
2010-12-17 10:50:00,42.45,42.48,42.44,42.45,99800.0,29.4864,29.5073,29.4795,29.4864,99800.0
2010-12-17 10:55:00,42.44,42.49,42.44,42.47,123700.0,29.4795,29.5142,29.4795,29.5003,123700.0
2010-12-17 11:00:00,42.47,42.49,42.46,42.46,56000.0,29.5003,29.5142,29.4934,29.4934,56000.0
2010-12-17 11:05:00,42.47,42.49,42.46,42.48,38600.0,29.5003,29.5142,29.4934,29.5073,38600.0
2010-12-17 11:10:00,42.48,42.5,42.47,42.5,38500.0,29.5073,29.5212,29.5003,29.5212,38500.0
2010-12-17 11:15:00,42.5,42.5,42.48,42.48,12200.0,29.5212,29.5212,29.5073,29.5073,12200.0
2010-12-17 11:20:00,42.48,42.49,42.46,42.47,77800.0,29.5073,29.5142,29.4934,29.5003,77800.0
2010-12-17 11:25:00,42.47,42.5,42.45,42.46,154100.0,29.5003,29.5212,29.4864,29.4934,154100.0
2010-12-17 11:30:00,42.46,42.49,42.45,42.46,242400.0,29.4934,29.5142,29.4864,29.4934,242400.0
2010-12-17 11:35:00,42.46,42.51,42.45,42.51,120700.0,29.4934,29.5281,29.4864,29.5281,120700.0
2010-12-17 11:40:00,42.51,42.56,42.5,42.54,120700.0,29.5281,29.5628,29.5212,29.5489,120700.0
2010-12-17 11:45:00,42.54,42.54,42.52,42.52,16300.0,29.5489,29.5489,29.5351,29.5351,16300.0
2010-12-17 11:50:00,42.53,42.53,42.51,42.53,33200.0,29.542,29.542,29.5281,29.542,33200.0
2010-12-17 11:55:00,42.53,42.53,42.5,42.5,18800.0,29.542,29.542,29.5212,29.5212,18800.0
2010-12-17 12:00:00,42.5,42.51,42.49,42.5,85000.0,29.5212,29.5281,29.5142,29.5212,85000.0
2010-12-17 12:05:00,42.51,42.52,42.5,42.5,46900.0,29.5281,29.5351,29.5212,29.5212,46900.0
2010-12-17 12:10:00,42.5,42.53,42.48,42.49,121400.0,29.5212,29.542,29.5073,29.5142,121400.0
2010-12-17 12:15:00,42.49,42.51,42.49,42.5,122300.0,29.5142,29.5281,29.5142,29.5212,122300.0
2010-12-17 12:20:00,42.5,42.51,42.47,42.5,44900.0,29.5212,29.5281,29.5003,29.5212,44900.0
2010-12-17 12:25:00,42.5,42.51,42.48,42.49,24200.0,29.5212,29.5281,29.5073,29.5142,24200.0
2010-12-17 12:30:00,42.48,42.51,42.48,42.5,33400.0,29.5073,29.5281,29.5073,29.5212,33400.0
2010-12-17 12:35:00,42.5,42.51,42.5,42.51,31000.0,29.5212,29.5281,29.5212,29.5281,31000.0
2010-12-17 12:40:00,42.5,42.51,42.49,42.5,66400.0,29.5212,29.5281,29.5142,29.5212,66400.0
2010-12-17 12:45:00,42.5,42.51,42.49,42.51,39900.0,29.5212,29.5281,29.5142,29.5281,39900.0
2010-12-17 12:50:00,42.51,42.51,42.49,42.5,43500.0,29.5281,29.5281,29.5142,29.5212,43500.0
2010-12-17 12:55:00,42.5,42.53,42.49,42.52,41500.0,29.5212,29.542,29.5142,29.5351,41500.0
2010-12-17 13:00:00,42.53,42.57,42.52,42.54,190300.0,29.542,29.5698,29.5351,29.5489,190300.0
2010-12-17 13:05:00,42.54,42.58,42.54,42.55,83300.0,29.5489,29.5767,29.5489,29.5559,83300.0
2010-12-17 13:10:00,42.56,42.59,42.56,42.56,45500.0,29.5628,29.5837,29.5628,29.5628,45500.0
2010-12-17 13:15:00,42.57,42.6,42.56,42.59,59800.0,29.5698,29.5906,29.5628,29.5837,59800.0
2010-12-17 13:20:00,42.6,42.6,42.58,42.6,58300.0,29.5906,29.5906,29.5767,29.5906,58300.0
2010-12-17 13:25:00,42.6,42.6,42.56,42.58,43500.0,29.5906,29.5906,29.5628,29.5767,43500.0
2010-12-17 13:30:00,42.58,42.6,42.57,42.58,67700.0,29.5767,29.5906,29.5698,29.5767,67700.0
2010-12-17 13:35:00,42.58,42.59,42.56,42.58,75600.0,29.5767,29.5837,29.5628,29.5767,75600.0
2010-12-17 13:40:00,42.58,42.58,42.57,42.57,33500.0,29.5767,29.5767,29.5698,29.5698,33500.0
2010-12-17 13:45:00,42.58,42.61,42.57,42.61,60600.0,29.5767,29.5976,29.5698,29.5976,60600.0
2010-12-17 13:50:00,42.61,42.66,42.6,42.65,167200.0,29.5976,29.6323,29.5906,29.6254,167200.0
2010-12-17 13:55:00,42.65,42.66,42.65,42.66,25900.0,29.6254,29.6323,29.6254,29.6323,25900.0
2010-12-17 14:00:00,42.65,42.66,42.64,42.64,37900.0,29.6254,29.6323,29.6184,29.6184,37900.0
2010-12-17 14:05:00,42.65,42.65,42.62,42.62,31300.0,29.6254,29.6254,29.6045,29.6045,31300.0
2010-12-17 14:10:00,42.62,42.64,42.62,42.63,22200.0,29.6045,29.6184,29.6045,29.6115,22200.0
2010-12-17 14:15:00,42.63,42.64,42.62,42.64,53400.0,29.6115,29.6184,29.6045,29.6184,53400.0
2010-12-17 14:20:00,42.64,42.64,42.63,42.63,19800.0,29.6184,29.6184,29.6115,29.6115,19800.0
2010-12-17 14:25:00,42.63,42.64,42.61,42.63,84500.0,29.6115,29.6184,29.5976,29.6115,84500.0
2010-12-17 14:30:00,42.63,42.64,42.62,42.63,20300.0,29.6115,29.6184,29.6045,29.6115,20300.0
2010-12-17 14:35:00,42.63,42.63,42.62,42.63,11600.0,29.6115,29.6115,29.6045,29.6115,11600.0
2010-12-17 14:40:00,42.63,42.63,42.61,42.63,61800.0,29.6115,29.6115,29.5976,29.6115,61800.0
2010-12-17 14:45:00,42.62,42.63,42.61,42.62,32900.0,29.6045,29.6115,29.5976,29.6045,32900.0
2010-12-17 14:50:00,42.62,42.63,42.62,42.63,27800.0,29.6045,29.6115,29.6045,29.6115,27800.0
2010-12-17 14:55:00,42.63,42.64,42.61,42.64,103500.0,29.6115,29.6184,29.5976,29.6184,103500.0
2010-12-17 15:00:00,42.63,42.65,42.62,42.63,48000.0,29.6115,29.6254,29.6045,29.6115,48000.0
2010-12-17 15:05:00,42.63,42.63,42.62,42.62,29500.0,29.6115,29.6115,29.6045,29.6045,29500.0
2010-12-17 15:10:00,42.63,42.64,42.61,42.64,65500.0,29.6115,29.6184,29.5976,29.6184,65500.0
2010-12-17 15:15:00,42.63,42.64,42.6,42.61,53800.0,29.6115,29.6184,29.5906,29.5976,53800.0
2010-12-17 15:20:00,42.6,42.63,42.6,42.63,46800.0,29.5906,29.6115,29.5906,29.6115,46800.0
2010-12-17 15:25:00,42.63,42.63,42.61,42.62,34000.0,29.6115,29.6115,29.5976,29.6045,34000.0
2010-12-17 15:30:00,42.61,42.62,42.6,42.6,88800.0,29.5976,29.6045,29.5906,29.5906,88800.0
2010-12-17 15:35:00,42.6,42.61,42.55,42.55,175200.0,29.5906,29.5976,29.5559,29.5559,175200.0
2010-12-17 15:40:00,42.55,42.58,42.54,42.57,145500.0,29.5559,29.5767,29.5489,29.5698,145500.0
2010-12-17 15:45:00,42.58,42.58,42.55,42.56,222900.0,29.5767,29.5767,29.5559,29.5628,222900.0
2010-12-17 15:50:00,42.56,42.56,42.51,42.53,463500.0,29.5628,29.5628,29.5281,29.542,463500.0
2010-12-17 15:55:00,42.53,42.59,42.51,42.59,844300.0,29.542,29.5837,29.5281,29.5837,844300.0
2010-12-20 09:30:00,42.49,42.5,42.36,42.44,451700.0,29.632,29.639,29.5414,29.5972,451700.0
2010-12-20 09:35:00,42.45,42.46,42.36,42.37,101400.0,29.6041,29.6111,29.5414,29.5484,101400.0
2010-12-20 09:40:00,42.36,42.37,42.31,42.31,189300.0,29.5414,29.5484,29.5065,29.5065,189300.0
2010-12-20 09:45:00,42.31,42.32,42.29,42.3,74900.0,29.5065,29.5135,29.4926,29.4995,74900.0
2010-12-20 09:50:00,42.3,42.42,42.3,42.33,311800.0,29.4995,29.5832,29.4995,29.5205,311800.0
2010-12-20 09:55:00,42.33,42.35,42.32,42.32,150500.0,29.5205,29.5344,29.5135,29.5135,150500.0
2010-12-20 10:00:00,42.33,42.38,42.29,42.36,392000.0,29.5205,29.5553,29.4926,29.5414,392000.0
2010-12-20 10:05:00,42.36,42.45,42.35,42.38,345600.0,29.5414,29.6041,29.5344,29.5553,345600.0
2010-12-20 10:10:00,42.37,42.38,42.31,42.35,146400.0,29.5484,29.5553,29.5065,29.5344,146400.0
2010-12-20 10:15:00,42.35,42.35,42.25,42.27,200300.0,29.5344,29.5344,29.4647,29.4786,200300.0
2010-12-20 10:20:00,42.28,42.29,42.24,42.29,108300.0,29.4856,29.4926,29.4577,29.4926,108300.0
2010-12-20 10:25:00,42.28,42.3,42.26,42.27,60600.0,29.4856,29.4995,29.4716,29.4786,60600.0
2010-12-20 10:30:00,42.28,42.32,42.26,42.31,112100.0,29.4856,29.5135,29.4716,29.5065,112100.0
2010-12-20 10:35:00,42.31,42.33,42.28,42.32,60000.0,29.5065,29.5205,29.4856,29.5135,60000.0
2010-12-20 10:40:00,42.31,42.31,42.26,42.26,70900.0,29.5065,29.5065,29.4716,29.4716,70900.0
2010-12-20 10:45:00,42.26,42.28,42.24,42.26,85900.0,29.4716,29.4856,29.4577,29.4716,85900.0
2010-12-20 10:50:00,42.27,42.28,42.26,42.26,50400.0,29.4786,29.4856,29.4716,29.4716,50400.0
2010-12-20 10:55:00,42.26,42.27,42.21,42.22,185300.0,29.4716,29.4786,29.4368,29.4437,185300.0
2010-12-20 11:00:00,42.22,42.27,42.21,42.27,74400.0,29.4437,29.4786,29.4368,29.4786,74400.0
2010-12-20 11:05:00,42.27,42.29,42.26,42.27,67500.0,29.4786,29.4926,29.4716,29.4786,67500.0
2010-12-20 11:10:00,42.26,42.29,42.26,42.29,99500.0,29.4716,29.4926,29.4716,29.4926,99500.0
2010-12-20 11:15:00,42.29,42.3,42.26,42.28,117600.0,29.4926,29.4995,29.4716,29.4856,117600.0
2010-12-20 11:20:00,42.28,42.29,42.26,42.27,112800.0,29.4856,29.4926,29.4716,29.4786,112800.0
2010-12-20 11:25:00,42.27,42.38,42.27,42.33,390700.0,29.4786,29.5553,29.4786,29.5205,390700.0
2010-12-20 11:30:00,42.33,42.37,42.32,42.37,94400.0,29.5205,29.5484,29.5135,29.5484,94400.0
2010-12-20 11:35:00,42.37,42.37,42.35,42.35,89100.0,29.5484,29.5484,29.5344,29.5344,89100.0
2010-12-20 11:40:00,42.35,42.35,42.32,42.35,55800.0,29.5344,29.5344,29.5135,29.5344,55800.0
2010-12-20 11:45:00,42.35,42.36,42.33,42.35,25600.0,29.5344,29.5414,29.5205,29.5344,25600.0
2010-12-20 11:50:00,42.36,42.36,42.35,42.36,11600.0,29.5414,29.5414,29.5344,29.5414,11600.0
2010-12-20 11:55:00,42.35,42.37,42.35,42.36,29700.0,29.5344,29.5484,29.5344,29.5414,29700.0
2010-12-20 12:00:00,42.36,42.36,42.34,42.35,25700.0,29.5414,29.5414,29.5274,29.5344,25700.0
2010-12-20 12:05:00,42.34,42.37,42.34,42.35,51800.0,29.5274,29.5484,29.5274,29.5344,51800.0
2010-12-20 12:10:00,42.35,42.43,42.35,42.4,190600.0,29.5344,29.5902,29.5344,29.5693,190600.0
2010-12-20 12:15:00,42.4,42.46,42.4,42.44,154800.0,29.5693,29.6111,29.5693,29.5972,154800.0
2010-12-20 12:20:00,42.44,42.45,42.42,42.42,25400.0,29.5972,29.6041,29.5832,29.5832,25400.0
2010-12-20 12:25:00,42.42,42.44,42.41,42.44,35400.0,29.5832,29.5972,29.5763,29.5972,35400.0
2010-12-20 12:30:00,42.44,42.44,42.4,42.42,36700.0,29.5972,29.5972,29.5693,29.5832,36700.0
2010-12-20 12:35:00,42.41,42.43,42.39,42.39,80400.0,29.5763,29.5902,29.5623,29.5623,80400.0
2010-12-20 12:40:00,42.39,42.41,42.36,42.4,107000.0,29.5623,29.5763,29.5414,29.5693,107000.0
2010-12-20 12:45:00,42.41,42.42,42.4,42.4,86100.0,29.5763,29.5832,29.5693,29.5693,86100.0
2010-12-20 12:50:00,42.4,42.43,42.39,42.4,122000.0,29.5693,29.5902,29.5623,29.5693,122000.0
2010-12-20 12:55:00,42.4,42.42,42.38,42.41,74400.0,29.5693,29.5832,29.5553,29.5763,74400.0
2010-12-20 13:00:00,42.42,42.43,42.42,42.42,32100.0,29.5832,29.5902,29.5832,29.5832,32100.0
2010-12-20 13:05:00,42.42,42.43,42.41,42.41,9500.0,29.5832,29.5902,29.5763,29.5763,9500.0
2010-12-20 13:10:00,42.42,42.42,42.4,42.41,27400.0,29.5832,29.5832,29.5693,29.5763,27400.0
2010-12-20 13:15:00,42.4,42.41,42.4,42.41,12700.0,29.5693,29.5763,29.5693,29.5763,12700.0
2010-12-20 13:20:00,42.41,42.45,42.4,42.44,22700.0,29.5763,29.6041,29.5693,29.5972,22700.0
2010-12-20 13:25:00,42.44,42.45,42.41,42.41,79200.0,29.5972,29.6041,29.5763,29.5763,79200.0
2010-12-20 13:30:00,42.41,42.42,42.4,42.4,43400.0,29.5763,29.5832,29.5693,29.5693,43400.0
2010-12-20 13:35:00,42.4,42.41,42.39,42.41,19200.0,29.5693,29.5763,29.5623,29.5763,19200.0
2010-12-20 13:40:00,42.41,42.43,42.41,42.43,10400.0,29.5763,29.5902,29.5763,29.5902,10400.0
2010-12-20 13:45:00,42.43,42.45,42.42,42.45,31500.0,29.5902,29.6041,29.5832,29.6041,31500.0
2010-12-20 13:50:00,42.45,42.45,42.44,42.45,22800.0,29.6041,29.6041,29.5972,29.6041,22800.0
2010-12-20 13:55:00,42.44,42.45,42.41,42.43,123800.0,29.5972,29.6041,29.5763,29.5902,123800.0
2010-12-20 14:00:00,42.43,42.47,42.42,42.46,129000.0,29.5902,29.6181,29.5832,29.6111,129000.0
2010-12-20 14:05:00,42.45,42.48,42.44,42.46,65300.0,29.6041,29.6251,29.5972,29.6111,65300.0
2010-12-20 14:10:00,42.47,42.53,42.47,42.5,115000.0,29.6181,29.6599,29.6181,29.639,115000.0
2010-12-20 14:15:00,42.51,42.51,42.46,42.46,59200.0,29.646,29.646,29.6111,29.6111,59200.0
2010-12-20 14:20:00,42.47,42.47,42.45,42.46,55000.0,29.6181,29.6181,29.6041,29.6111,55000.0
2010-12-20 14:25:00,42.45,42.46,42.43,42.43,67300.0,29.6041,29.6111,29.5902,29.5902,67300.0
2010-12-20 14:30:00,42.44,42.46,42.42,42.42,70900.0,29.5972,29.6111,29.5832,29.5832,70900.0
2010-12-20 14:35:00,42.42,42.43,42.41,42.42,59000.0,29.5832,29.5902,29.5763,29.5832,59000.0
2010-12-20 14:40:00,42.41,42.43,42.4,42.42,66900.0,29.5763,29.5902,29.5693,29.5832,66900.0
2010-12-20 14:45:00,42.42,42.44,42.41,42.41,47100.0,29.5832,29.5972,29.5763,29.5763,47100.0
2010-12-20 14:50:00,42.42,42.42,42.41,42.42,12500.0,29.5832,29.5832,29.5763,29.5832,12500.0
2010-12-20 14:55:00,42.41,42.43,42.39,42.42,124900.0,29.5763,29.5902,29.5623,29.5832,124900.0
2010-12-20 15:00:00,42.42,42.42,42.41,42.42,40900.0,29.5832,29.5832,29.5763,29.5832,40900.0
2010-12-20 15:05:00,42.41,42.42,42.38,42.4,157100.0,29.5763,29.5832,29.5553,29.5693,157100.0
2010-12-20 15:10:00,42.39,42.41,42.39,42.4,52500.0,29.5623,29.5763,29.5623,29.5693,52500.0
2010-12-20 15:15:00,42.4,42.41,42.39,42.39,17800.0,29.5693,29.5763,29.5623,29.5623,17800.0
2010-12-20 15:20:00,42.4,42.4,42.39,42.39,9900.0,29.5693,29.5693,29.5623,29.5623,9900.0
2010-12-20 15:25:00,42.4,42.4,42.39,42.4,14200.0,29.5693,29.5693,29.5623,29.5693,14200.0
2010-12-20 15:30:00,42.4,42.41,42.38,42.4,139400.0,29.5693,29.5763,29.5553,29.5693,139400.0
2010-12-20 15:35:00,42.4,42.41,42.39,42.4,97800.0,29.5693,29.5763,29.5623,29.5693,97800.0
2010-12-20 15:40:00,42.4,42.42,42.39,42.39,72500.0,29.5693,29.5832,29.5623,29.5623,72500.0
2010-12-20 15:45:00,42.39,42.4,42.37,42.37,91100.0,29.5623,29.5693,29.5484,29.5484,91100.0
2010-12-20 15:50:00,42.37,42.39,42.36,42.37,211600.0,29.5484,29.5623,29.5414,29.5484,211600.0
2010-12-20 15:55:00,42.36,42.38,42.33,42.38,564000.0,29.5414,29.5553,29.5205,29.5553,564000.0
2010-12-21 09:30:00,42.97,43.03,42.89,42.92,423300.0,29.9668,30.0086,29.911,29.9319,423300.0
2010-12-21 09:35:00,42.91,42.93,42.89,42.91,114600.0,29.9249,29.9389,29.911,29.9249,114600.0
2010-12-21 09:40:00,42.91,43.01,42.9,43.0,515700.0,29.9249,29.9947,29.918,29.9877,515700.0
2010-12-21 09:45:00,43.0,43.01,42.98,42.99,269700.0,29.9877,29.9947,29.9738,29.9807,269700.0
2010-12-21 09:50:00,42.98,43.0,42.94,42.96,289500.0,29.9738,29.9877,29.9459,29.9598,289500.0
2010-12-21 09:55:00,42.96,42.96,42.92,42.96,91100.0,29.9598,29.9598,29.9319,29.9598,91100.0
2010-12-21 10:00:00,42.96,42.99,42.94,42.96,206400.0,29.9598,29.9807,29.9459,29.9598,206400.0
2010-12-21 10:05:00,42.97,42.99,42.96,42.98,140400.0,29.9668,29.9807,29.9598,29.9738,140400.0
2010-12-21 10:10:00,42.98,42.98,42.91,42.91,187100.0,29.9738,29.9738,29.9249,29.9249,187100.0
2010-12-21 10:15:00,42.91,42.98,42.91,42.98,181900.0,29.9249,29.9738,29.9249,29.9738,181900.0
2010-12-21 10:20:00,42.98,43.07,42.97,43.04,407700.0,29.9738,30.0365,29.9668,30.0156,407700.0
2010-12-21 10:25:00,43.05,43.05,43.02,43.03,133600.0,30.0226,30.0226,30.0017,30.0086,133600.0
2010-12-21 10:30:00,43.02,43.03,43.0,43.01,47600.0,30.0017,30.0086,29.9877,29.9947,47600.0
2010-12-21 10:35:00,43.01,43.03,42.99,43.02,98200.0,29.9947,30.0086,29.9807,30.0017,98200.0
2010-12-21 10:40:00,43.03,43.03,42.97,43.01,87100.0,30.0086,30.0086,29.9668,29.9947,87100.0
2010-12-21 10:45:00,43.01,43.03,42.99,43.01,105500.0,29.9947,30.0086,29.9807,29.9947,105500.0
2010-12-21 10:50:00,43.01,43.08,43.01,43.07,217300.0,29.9947,30.0435,29.9947,30.0365,217300.0
2010-12-21 10:55:00,43.07,43.08,43.05,43.05,69600.0,30.0365,30.0435,30.0226,30.0226,69600.0
2010-12-21 11:00:00,43.04,43.06,43.04,43.05,64600.0,30.0156,30.0296,30.0156,30.0226,64600.0
2010-12-21 11:05:00,43.06,43.07,43.03,43.06,117200.0,30.0296,30.0365,30.0086,30.0296,117200.0
2010-12-21 11:10:00,43.07,43.07,43.05,43.07,97300.0,30.0365,30.0365,30.0226,30.0365,97300.0
2010-12-21 11:15:00,43.06,43.08,43.03,43.03,168400.0,30.0296,30.0435,30.0086,30.0086,168400.0
2010-12-21 11:20:00,43.03,43.06,43.03,43.03,74300.0,30.0086,30.0296,30.0086,30.0086,74300.0
2010-12-21 11:25:00,43.03,43.08,43.03,43.07,74100.0,30.0086,30.0435,30.0086,30.0365,74100.0
2010-12-21 11:30:00,43.07,43.1,43.07,43.1,140900.0,30.0365,30.0574,30.0365,30.0574,140900.0
2010-12-21 11:35:00,43.11,43.16,43.1,43.16,675100.0,30.0644,30.0993,30.0574,30.0993,675100.0
2010-12-21 11:40:00,43.16,43.17,43.15,43.16,96000.0,30.0993,30.1063,30.0923,30.0993,96000.0
2010-12-21 11:45:00,43.16,43.17,43.15,43.17,229600.0,30.0993,30.1063,30.0923,30.1063,229600.0
2010-12-21 11:50:00,43.16,43.17,43.15,43.16,80100.0,30.0993,30.1063,30.0923,30.0993,80100.0
2010-12-21 11:55:00,43.16,43.18,43.15,43.18,147900.0,30.0993,30.1132,30.0923,30.1132,147900.0
2010-12-21 12:00:00,43.18,43.2,43.18,43.2,174600.0,30.1132,30.1272,30.1132,30.1272,174600.0
2010-12-21 12:05:00,43.2,43.21,43.19,43.2,68700.0,30.1272,30.1342,30.1202,30.1272,68700.0
2010-12-21 12:10:00,43.21,43.22,43.2,43.21,111300.0,30.1342,30.1411,30.1272,30.1342,111300.0
2010-12-21 12:15:00,43.2,43.23,43.2,43.22,113600.0,30.1272,30.1481,30.1272,30.1411,113600.0
2010-12-21 12:20:00,43.23,43.25,43.22,43.24,150400.0,30.1481,30.1621,30.1411,30.1551,150400.0
2010-12-21 12:25:00,43.23,43.24,43.2,43.24,100400.0,30.1481,30.1551,30.1272,30.1551,100400.0
2010-12-21 12:30:00,43.24,43.24,43.2,43.21,105900.0,30.1551,30.1551,30.1272,30.1342,105900.0
2010-12-21 12:35:00,43.21,43.24,43.21,43.24,72500.0,30.1342,30.1551,30.1342,30.1551,72500.0
2010-12-21 12:40:00,43.24,43.29,43.23,43.28,1709600.0,30.1551,30.19,30.1481,30.183,1709600.0
2010-12-21 12:45:00,43.29,43.3,43.27,43.28,169900.0,30.19,30.1969,30.176,30.183,169900.0
2010-12-21 12:50:00,43.28,43.28,43.25,43.25,442200.0,30.183,30.183,30.1621,30.1621,442200.0
2010-12-21 12:55:00,43.25,43.3,43.25,43.3,207500.0,30.1621,30.1969,30.1621,30.1969,207500.0
2010-12-21 13:00:00,43.3,43.3,43.27,43.29,180000.0,30.1969,30.1969,30.176,30.19,180000.0
2010-12-21 13:05:00,43.28,43.28,43.26,43.28,135400.0,30.183,30.183,30.169,30.183,135400.0
2010-12-21 13:10:00,43.28,43.29,43.26,43.29,76100.0,30.183,30.19,30.169,30.19,76100.0
2010-12-21 13:15:00,43.29,43.29,43.28,43.28,326000.0,30.19,30.19,30.183,30.183,326000.0
2010-12-21 13:20:00,43.29,43.29,43.26,43.26,112700.0,30.19,30.19,30.169,30.169,112700.0
2010-12-21 13:25:00,43.26,43.27,43.24,43.25,155300.0,30.169,30.176,30.1551,30.1621,155300.0
2010-12-21 13:30:00,43.25,43.26,43.25,43.26,69300.0,30.1621,30.169,30.1621,30.169,69300.0
2010-12-21 13:35:00,43.27,43.28,43.26,43.27,94100.0,30.176,30.183,30.169,30.176,94100.0
2010-12-21 13:40:00,43.27,43.28,43.26,43.27,128400.0,30.176,30.183,30.169,30.176,128400.0
2010-12-21 13:45:00,43.28,43.29,43.27,43.28,67300.0,30.183,30.19,30.176,30.183,67300.0
2010-12-21 13:50:00,43.28,43.29,43.27,43.29,137600.0,30.183,30.19,30.176,30.19,137600.0
2010-12-21 13:55:00,43.28,43.3,43.28,43.29,107900.0,30.183,30.1969,30.183,30.19,107900.0
2010-12-21 14:00:00,43.3,43.31,43.29,43.3,110700.0,30.1969,30.2039,30.19,30.1969,110700.0
2010-12-21 14:05:00,43.3,43.31,43.28,43.29,115200.0,30.1969,30.2039,30.183,30.19,115200.0
2010-12-21 14:10:00,43.29,43.31,43.28,43.31,59600.0,30.19,30.2039,30.183,30.2039,59600.0
2010-12-21 14:15:00,43.31,43.31,43.3,43.31,170500.0,30.2039,30.2039,30.1969,30.2039,170500.0
2010-12-21 14:20:00,43.3,43.31,43.28,43.3,94600.0,30.1969,30.2039,30.183,30.1969,94600.0
2010-12-21 14:25:00,43.3,43.31,43.28,43.3,96100.0,30.1969,30.2039,30.183,30.1969,96100.0
2010-12-21 14:30:00,43.3,43.3,43.28,43.29,133500.0,30.1969,30.1969,30.183,30.19,133500.0
2010-12-21 14:35:00,43.29,43.3,43.28,43.3,67400.0,30.19,30.1969,30.183,30.1969,67400.0
2010-12-21 14:40:00,43.3,43.3,43.28,43.28,67100.0,30.1969,30.1969,30.183,30.183,67100.0
2010-12-21 14:45:00,43.29,43.3,43.28,43.3,64400.0,30.19,30.1969,30.183,30.1969,64400.0
2010-12-21 14:50:00,43.3,43.31,43.29,43.29,118600.0,30.1969,30.2039,30.19,30.19,118600.0
2010-12-21 14:55:00,43.3,43.3,43.28,43.3,72500.0,30.1969,30.1969,30.183,30.1969,72500.0
2010-12-21 15:00:00,43.3,43.31,43.28,43.29,109100.0,30.1969,30.2039,30.183,30.19,109100.0
2010-12-21 15:05:00,43.29,43.29,43.28,43.29,48900.0,30.19,30.19,30.183,30.19,48900.0
2010-12-21 15:10:00,43.28,43.31,43.28,43.3,170600.0,30.183,30.2039,30.183,30.1969,170600.0
2010-12-21 15:15:00,43.29,43.3,43.27,43.29,113300.0,30.19,30.1969,30.176,30.19,113300.0
2010-12-21 15:20:00,43.28,43.29,43.27,43.29,131100.0,30.183,30.19,30.176,30.19,131100.0
2010-12-21 15:25:00,43.3,43.3,43.27,43.27,149200.0,30.1969,30.1969,30.176,30.176,149200.0
2010-12-21 15:30:00,43.27,43.29,43.26,43.28,257100.0,30.176,30.19,30.169,30.183,257100.0
2010-12-21 15:35:00,43.29,43.31,43.27,43.31,394300.0,30.19,30.2039,30.176,30.2039,394300.0
2010-12-21 15:40:00,43.31,43.33,43.3,43.32,480300.0,30.2039,30.2178,30.1969,30.2109,480300.0
2010-12-21 15:45:00,43.32,43.32,43.27,43.29,608200.0,30.2109,30.2109,30.176,30.19,608200.0
2010-12-21 15:50:00,43.29,43.31,43.28,43.28,660900.0,30.19,30.2039,30.183,30.183,660900.0
2010-12-21 15:55:00,43.29,43.31,43.23,43.24,2121600.0,30.19,30.2039,30.1481,30.1551,2121600.0
2010-12-22 09:30:00,43.11,43.19,43.09,43.11,348900.0,30.0644,30.1202,30.0505,30.0644,348900.0
2010-12-22 09:35:00,43.11,43.16,43.1,43.16,92500.0,30.0644,30.0993,30.0574,30.0993,92500.0
2010-12-22 09:40:00,43.16,43.17,43.14,43.16,192300.0,30.0993,30.1063,30.0853,30.0993,192300.0
2010-12-22 09:45:00,43.16,43.17,43.11,43.12,164900.0,30.0993,30.1063,30.0644,30.0714,164900.0
2010-12-22 09:50:00,43.12,43.15,43.11,43.15,110000.0,30.0714,30.0923,30.0644,30.0923,110000.0
2010-12-22 09:55:00,43.15,43.19,43.15,43.17,150700.0,30.0923,30.1202,30.0923,30.1063,150700.0
2010-12-22 10:00:00,43.17,43.18,43.11,43.12,281900.0,30.1063,30.1132,30.0644,30.0714,281900.0
2010-12-22 10:05:00,43.12,43.2,43.11,43.2,125700.0,30.0714,30.1272,30.0644,30.1272,125700.0
2010-12-22 10:10:00,43.2,43.22,43.19,43.19,192100.0,30.1272,30.1411,30.1202,30.1202,192100.0
2010-12-22 10:15:00,43.2,43.2,43.18,43.19,94200.0,30.1272,30.1272,30.1132,30.1202,94200.0
2010-12-22 10:20:00,43.19,43.21,43.19,43.2,113600.0,30.1202,30.1342,30.1202,30.1272,113600.0
2010-12-22 10:25:00,43.2,43.23,43.19,43.22,121500.0,30.1272,30.1481,30.1202,30.1411,121500.0
2010-12-22 10:30:00,43.22,43.23,43.2,43.2,148000.0,30.1411,30.1481,30.1272,30.1272,148000.0
2010-12-22 10:35:00,43.2,43.21,43.19,43.2,116100.0,30.1272,30.1342,30.1202,30.1272,116100.0
2010-12-22 10:40:00,43.2,43.2,43.19,43.19,31000.0,30.1272,30.1272,30.1202,30.1202,31000.0
2010-12-22 10:45:00,43.19,43.2,43.14,43.15,116600.0,30.1202,30.1272,30.0853,30.0923,116600.0
2010-12-22 10:50:00,43.14,43.15,43.14,43.15,57200.0,30.0853,30.0923,30.0853,30.0923,57200.0
2010-12-22 10:55:00,43.15,43.15,43.14,43.15,66100.0,30.0923,30.0923,30.0853,30.0923,66100.0
2010-12-22 11:00:00,43.15,43.18,43.14,43.18,125200.0,30.0923,30.1132,30.0853,30.1132,125200.0
2010-12-22 11:05:00,43.17,43.19,43.17,43.19,32100.0,30.1063,30.1202,30.1063,30.1202,32100.0
2010-12-22 11:10:00,43.19,43.19,43.18,43.19,61300.0,30.1202,30.1202,30.1132,30.1202,61300.0
2010-12-22 11:15:00,43.18,43.2,43.18,43.19,40000.0,30.1132,30.1272,30.1132,30.1202,40000.0
2010-12-22 11:20:00,43.18,43.19,43.16,43.16,56400.0,30.1132,30.1202,30.0993,30.0993,56400.0
2010-12-22 11:25:00,43.16,43.17,43.16,43.16,53300.0,30.0993,30.1063,30.0993,30.0993,53300.0
2010-12-22 11:30:00,43.17,43.17,43.16,43.16,23300.0,30.1063,30.1063,30.0993,30.0993,23300.0
2010-12-22 11:35:00,43.16,43.19,43.13,43.19,249800.0,30.0993,30.1202,30.0784,30.1202,249800.0
2010-12-22 11:40:00,43.18,43.21,43.18,43.21,65800.0,30.1132,30.1342,30.1132,30.1342,65800.0
2010-12-22 11:45:00,43.21,43.24,43.19,43.2,148100.0,30.1342,30.1551,30.1202,30.1272,148100.0
2010-12-22 11:50:00,43.2,43.22,43.19,43.2,127700.0,30.1272,30.1411,30.1202,30.1272,127700.0
2010-12-22 11:55:00,43.19,43.19,43.17,43.18,20200.0,30.1202,30.1202,30.1063,30.1132,20200.0
2010-12-22 12:00:00,43.18,43.18,43.17,43.17,19300.0,30.1132,30.1132,30.1063,30.1063,19300.0
2010-12-22 12:05:00,43.18,43.2,43.17,43.2,59700.0,30.1132,30.1272,30.1063,30.1272,59700.0
2010-12-22 12:10:00,43.19,43.2,43.17,43.17,35200.0,30.1202,30.1272,30.1063,30.1063,35200.0
2010-12-22 12:15:00,43.18,43.18,43.14,43.16,104100.0,30.1132,30.1132,30.0853,30.0993,104100.0
2010-12-22 12:20:00,43.16,43.19,43.15,43.19,13900.0,30.0993,30.1202,30.0923,30.1202,13900.0
2010-12-22 12:25:00,43.19,43.2,43.19,43.19,55700.0,30.1202,30.1272,30.1202,30.1202,55700.0
2010-12-22 12:30:00,43.2,43.2,43.19,43.2,8800.0,30.1272,30.1272,30.1202,30.1272,8800.0
2010-12-22 12:35:00,43.2,43.2,43.19,43.19,41100.0,30.1272,30.1272,30.1202,30.1202,41100.0
2010-12-22 12:40:00,43.19,43.19,43.17,43.17,52800.0,30.1202,30.1202,30.1063,30.1063,52800.0
2010-12-22 12:45:00,43.16,43.2,43.16,43.16,131100.0,30.0993,30.1272,30.0993,30.0993,131100.0
2010-12-22 12:50:00,43.17,43.2,43.16,43.2,41100.0,30.1063,30.1272,30.0993,30.1272,41100.0
2010-12-22 12:55:00,43.2,43.2,43.19,43.19,17800.0,30.1272,30.1272,30.1202,30.1202,17800.0
2010-12-22 13:00:00,43.19,43.2,43.19,43.19,14300.0,30.1202,30.1272,30.1202,30.1202,14300.0
2010-12-22 13:05:00,43.19,43.2,43.19,43.2,38400.0,30.1202,30.1272,30.1202,30.1272,38400.0
2010-12-22 13:10:00,43.2,43.2,43.19,43.2,38500.0,30.1272,30.1272,30.1202,30.1272,38500.0
2010-12-22 13:15:00,43.2,43.21,43.19,43.21,46900.0,30.1272,30.1342,30.1202,30.1342,46900.0
2010-12-22 13:20:00,43.21,43.21,43.2,43.2,17800.0,30.1342,30.1342,30.1272,30.1272,17800.0
2010-12-22 13:25:00,43.21,43.21,43.2,43.21,15400.0,30.1342,30.1342,30.1272,30.1342,15400.0
2010-12-22 13:30:00,43.21,43.21,43.2,43.21,21300.0,30.1342,30.1342,30.1272,30.1342,21300.0
2010-12-22 13:35:00,43.2,43.21,43.17,43.17,80300.0,30.1272,30.1342,30.1063,30.1063,80300.0
2010-12-22 13:40:00,43.18,43.18,43.16,43.16,57600.0,30.1132,30.1132,30.0993,30.0993,57600.0
2010-12-22 13:45:00,43.16,43.17,43.12,43.12,105300.0,30.0993,30.1063,30.0714,30.0714,105300.0
2010-12-22 13:50:00,43.12,43.14,43.11,43.13,73200.0,30.0714,30.0853,30.0644,30.0784,73200.0
2010-12-22 13:55:00,43.14,43.17,43.13,43.17,29800.0,30.0853,30.1063,30.0784,30.1063,29800.0
2010-12-22 14:00:00,43.17,43.18,43.16,43.17,42300.0,30.1063,30.1132,30.0993,30.1063,42300.0
2010-12-22 14:05:00,43.17,43.17,43.14,43.15,52900.0,30.1063,30.1063,30.0853,30.0923,52900.0
2010-12-22 14:10:00,43.15,43.16,43.14,43.16,35400.0,30.0923,30.0993,30.0853,30.0993,35400.0
2010-12-22 14:15:00,43.16,43.17,43.15,43.17,31200.0,30.0993,30.1063,30.0923,30.1063,31200.0
2010-12-22 14:20:00,43.17,43.18,43.16,43.17,27800.0,30.1063,30.1132,30.0993,30.1063,27800.0
2010-12-22 14:25:00,43.18,43.18,43.15,43.15,46300.0,30.1132,30.1132,30.0923,30.0923,46300.0
2010-12-22 14:30:00,43.16,43.16,43.14,43.14,35500.0,30.0993,30.0993,30.0853,30.0853,35500.0
2010-12-22 14:35:00,43.15,43.15,43.12,43.14,76800.0,30.0923,30.0923,30.0714,30.0853,76800.0
2010-12-22 14:40:00,43.14,43.14,43.13,43.13,34100.0,30.0853,30.0853,30.0784,30.0784,34100.0
2010-12-22 14:45:00,43.13,43.15,43.13,43.15,90300.0,30.0784,30.0923,30.0784,30.0923,90300.0
2010-12-22 14:50:00,43.14,43.17,43.14,43.16,62300.0,30.0853,30.1063,30.0853,30.0993,62300.0
2010-12-22 14:55:00,43.16,43.19,43.16,43.18,60900.0,30.0993,30.1202,30.0993,30.1132,60900.0
2010-12-22 15:00:00,43.18,43.18,43.17,43.17,53800.0,30.1132,30.1132,30.1063,30.1063,53800.0
2010-12-22 15:05:00,43.18,43.18,43.17,43.17,51500.0,30.1132,30.1132,30.1063,30.1063,51500.0
2010-12-22 15:10:00,43.18,43.19,43.14,43.14,162800.0,30.1132,30.1202,30.0853,30.0853,162800.0
2010-12-22 15:15:00,43.15,43.16,43.13,43.14,209300.0,30.0923,30.0993,30.0784,30.0853,209300.0
2010-12-22 15:20:00,43.15,43.15,43.11,43.15,277500.0,30.0923,30.0923,30.0644,30.0923,277500.0
2010-12-22 15:25:00,43.15,43.16,43.14,43.16,83700.0,30.0923,30.0993,30.0853,30.0993,83700.0
2010-12-22 15:30:00,43.16,43.16,43.15,43.15,85500.0,30.0993,30.0993,30.0923,30.0923,85500.0
2010-12-22 15:35:00,43.15,43.16,43.13,43.14,132600.0,30.0923,30.0993,30.0784,30.0853,132600.0
2010-12-22 15:40:00,43.14,43.16,43.13,43.15,100100.0,30.0853,30.0993,30.0784,30.0923,100100.0
2010-12-22 15:45:00,43.16,43.16,43.14,43.14,151000.0,30.0993,30.0993,30.0853,30.0853,151000.0
2010-12-22 15:50:00,43.13,43.15,43.13,43.14,187800.0,30.0784,30.0923,30.0784,30.0853,187800.0
2010-12-22 15:55:00,43.15,43.18,43.12,43.17,682000.0,30.0923,30.1132,30.0714,30.1063,682000.0
2010-12-23 09:30:00,42.65,42.71,42.63,42.65,272800.0,29.7436,29.7855,29.7297,29.7436,272800.0
2010-12-23 09:35:00,42.65,42.69,42.65,42.68,227500.0,29.7436,29.7715,29.7436,29.7645,227500.0
2010-12-23 09:40:00,42.69,42.71,42.68,42.71,38900.0,29.7715,29.7855,29.7645,29.7855,38900.0
2010-12-23 09:45:00,42.71,42.71,42.68,42.7,69500.0,29.7855,29.7855,29.7645,29.7785,69500.0
2010-12-23 09:50:00,42.7,42.7,42.69,42.7,41500.0,29.7785,29.7785,29.7715,29.7785,41500.0
2010-12-23 09:55:00,42.7,42.7,42.64,42.69,68600.0,29.7785,29.7785,29.7367,29.7715,68600.0
2010-12-23 10:00:00,42.69,42.69,42.64,42.64,98500.0,29.7715,29.7715,29.7367,29.7367,98500.0
2010-12-23 10:05:00,42.65,42.66,42.64,42.64,57100.0,29.7436,29.7506,29.7367,29.7367,57100.0
2010-12-23 10:10:00,42.64,42.65,42.62,42.62,108500.0,29.7367,29.7436,29.7227,29.7227,108500.0
2010-12-23 10:15:00,42.63,42.64,42.6,42.63,422800.0,29.7297,29.7367,29.7088,29.7297,422800.0
2010-12-23 10:20:00,42.63,42.65,42.61,42.64,148100.0,29.7297,29.7436,29.7157,29.7367,148100.0
2010-12-23 10:25:00,42.65,42.65,42.64,42.64,59900.0,29.7436,29.7436,29.7367,29.7367,59900.0
2010-12-23 10:30:00,42.65,42.67,42.64,42.64,163200.0,29.7436,29.7576,29.7367,29.7367,163200.0
2010-12-23 10:35:00,42.64,42.65,42.61,42.63,207400.0,29.7367,29.7436,29.7157,29.7297,207400.0
2010-12-23 10:40:00,42.62,42.63,42.57,42.58,210900.0,29.7227,29.7297,29.6878,29.6948,210900.0
2010-12-23 10:45:00,42.58,42.58,42.56,42.58,61000.0,29.6948,29.6948,29.6809,29.6948,61000.0
2010-12-23 10:50:00,42.58,42.59,42.57,42.58,2038100.0,29.6948,29.7018,29.6878,29.6948,2038100.0
2010-12-23 10:55:00,42.57,42.58,42.56,42.57,70600.0,29.6878,29.6948,29.6809,29.6878,70600.0
2010-12-23 11:00:00,42.57,42.57,42.56,42.57,37300.0,29.6878,29.6878,29.6809,29.6878,37300.0
2010-12-23 11:05:00,42.57,42.58,42.57,42.58,35400.0,29.6878,29.6948,29.6878,29.6948,35400.0
2010-12-23 11:10:00,42.58,42.59,42.57,42.59,67700.0,29.6948,29.7018,29.6878,29.7018,67700.0
2010-12-23 11:15:00,42.58,42.63,42.58,42.63,170700.0,29.6948,29.7297,29.6948,29.7297,170700.0
2010-12-23 11:20:00,42.63,42.65,42.63,42.63,54200.0,29.7297,29.7436,29.7297,29.7297,54200.0
2010-12-23 11:25:00,42.64,42.64,42.61,42.61,50700.0,29.7367,29.7367,29.7157,29.7157,50700.0
2010-12-23 11:30:00,42.62,42.63,42.61,42.62,41300.0,29.7227,29.7297,29.7157,29.7227,41300.0
2010-12-23 11:35:00,42.61,42.62,42.59,42.59,46000.0,29.7157,29.7227,29.7018,29.7018,46000.0
2010-12-23 11:40:00,42.59,42.6,42.58,42.6,74100.0,29.7018,29.7088,29.6948,29.7088,74100.0
2010-12-23 11:45:00,42.6,42.6,42.58,42.6,151900.0,29.7088,29.7088,29.6948,29.7088,151900.0
2010-12-23 11:50:00,42.6,42.67,42.6,42.67,166200.0,29.7088,29.7576,29.7088,29.7576,166200.0
2010-12-23 11:55:00,42.67,42.67,42.64,42.64,39400.0,29.7576,29.7576,29.7367,29.7367,39400.0
2010-12-23 12:00:00,42.64,42.65,42.59,42.6,146400.0,29.7367,29.7436,29.7018,29.7088,146400.0
2010-12-23 12:05:00,42.6,42.6,42.58,42.59,119700.0,29.7088,29.7088,29.6948,29.7018,119700.0
2010-12-23 12:10:00,42.59,42.6,42.59,42.6,6700.0,29.7018,29.7088,29.7018,29.7088,6700.0
2010-12-23 12:15:00,42.6,42.6,42.59,42.59,3100.0,29.7088,29.7088,29.7018,29.7018,3100.0
2010-12-23 12:20:00,42.6,42.61,42.59,42.6,79700.0,29.7088,29.7157,29.7018,29.7088,79700.0
2010-12-23 12:25:00,42.6,42.61,42.59,42.6,36900.0,29.7088,29.7157,29.7018,29.7088,36900.0
2010-12-23 12:30:00,42.61,42.63,42.59,42.62,64800.0,29.7157,29.7297,29.7018,29.7227,64800.0
2010-12-23 12:35:00,42.63,42.66,42.62,42.63,229900.0,29.7297,29.7506,29.7227,29.7297,229900.0
2010-12-23 12:40:00,42.63,42.63,42.6,42.61,24200.0,29.7297,29.7297,29.7088,29.7157,24200.0
2010-12-23 12:45:00,42.6,42.62,42.59,42.6,53000.0,29.7088,29.7227,29.7018,29.7088,53000.0
2010-12-23 12:50:00,42.6,42.62,42.6,42.62,16300.0,29.7088,29.7227,29.7088,29.7227,16300.0
2010-12-23 12:55:00,42.62,42.62,42.61,42.61,3200.0,29.7227,29.7227,29.7157,29.7157,3200.0
2010-12-23 13:00:00,42.61,42.63,42.61,42.61,26700.0,29.7157,29.7297,29.7157,29.7157,26700.0
2010-12-23 13:05:00,42.62,42.62,42.61,42.61,9800.0,29.7227,29.7227,29.7157,29.7157,9800.0
2010-12-23 13:10:00,42.61,42.64,42.61,42.64,64400.0,29.7157,29.7367,29.7157,29.7367,64400.0
2010-12-23 13:15:00,42.64,42.64,42.63,42.64,6800.0,29.7367,29.7367,29.7297,29.7367,6800.0
2010-12-23 13:20:00,42.64,42.66,42.63,42.65,42700.0,29.7367,29.7506,29.7297,29.7436,42700.0
2010-12-23 13:25:00,42.65,42.65,42.63,42.63,32800.0,29.7436,29.7436,29.7297,29.7297,32800.0
2010-12-23 13:30:00,42.63,42.64,42.62,42.62,25500.0,29.7297,29.7367,29.7227,29.7227,25500.0
2010-12-23 13:35:00,42.62,42.63,42.6,42.62,73100.0,29.7227,29.7297,29.7088,29.7227,73100.0
2010-12-23 13:40:00,42.62,42.64,42.6,42.61,191000.0,29.7227,29.7367,29.7088,29.7157,191000.0
2010-12-23 13:45:00,42.6,42.61,42.59,42.61,121800.0,29.7088,29.7157,29.7018,29.7157,121800.0
2010-12-23 13:50:00,42.62,42.62,42.59,42.6,34800.0,29.7227,29.7227,29.7018,29.7088,34800.0
2010-12-23 13:55:00,42.6,42.62,42.59,42.61,32900.0,29.7088,29.7227,29.7018,29.7157,32900.0
2010-12-23 14:00:00,42.61,42.63,42.61,42.62,26100.0,29.7157,29.7297,29.7157,29.7227,26100.0
2010-12-23 14:05:00,42.62,42.63,42.61,42.61,29700.0,29.7227,29.7297,29.7157,29.7157,29700.0
2010-12-23 14:10:00,42.61,42.62,42.6,42.62,52200.0,29.7157,29.7227,29.7088,29.7227,52200.0
2010-12-23 14:15:00,42.62,42.62,42.59,42.59,49500.0,29.7227,29.7227,29.7018,29.7018,49500.0
2010-12-23 14:20:00,42.59,42.6,42.56,42.57,43200.0,29.7018,29.7088,29.6809,29.6878,43200.0
2010-12-23 14:25:00,42.56,42.58,42.53,42.54,327500.0,29.6809,29.6948,29.6599,29.6669,327500.0
2010-12-23 14:30:00,42.54,42.56,42.53,42.55,452200.0,29.6669,29.6809,29.6599,29.6739,452200.0
2010-12-23 14:35:00,42.54,42.56,42.53,42.53,146600.0,29.6669,29.6809,29.6599,29.6599,146600.0
2010-12-23 14:40:00,42.53,42.57,42.53,42.57,63600.0,29.6599,29.6878,29.6599,29.6878,63600.0
2010-12-23 14:45:00,42.56,42.6,42.56,42.58,83100.0,29.6809,29.7088,29.6809,29.6948,83100.0
2010-12-23 14:50:00,42.58,42.6,42.54,42.57,146200.0,29.6948,29.7088,29.6669,29.6878,146200.0
2010-12-23 14:55:00,42.58,42.6,42.58,42.6,56900.0,29.6948,29.7088,29.6948,29.7088,56900.0
2010-12-23 15:00:00,42.6,42.6,42.56,42.56,138600.0,29.7088,29.7088,29.6809,29.6809,138600.0
2010-12-23 15:05:00,42.56,42.58,42.55,42.56,36000.0,29.6809,29.6948,29.6739,29.6809,36000.0
2010-12-23 15:10:00,42.56,42.57,42.52,42.53,146300.0,29.6809,29.6878,29.653,29.6599,146300.0
2010-12-23 15:15:00,42.54,42.61,42.53,42.59,102200.0,29.6669,29.7157,29.6599,29.7018,102200.0
2010-12-23 15:20:00,42.58,42.59,42.58,42.59,37400.0,29.6948,29.7018,29.6948,29.7018,37400.0
2010-12-23 15:25:00,42.59,42.6,42.58,42.59,26800.0,29.7018,29.7088,29.6948,29.7018,26800.0
2010-12-23 15:30:00,42.59,42.64,42.59,42.64,110700.0,29.7018,29.7367,29.7018,29.7367,110700.0
2010-12-23 15:35:00,42.63,42.64,42.58,42.58,147200.0,29.7297,29.7367,29.6948,29.6948,147200.0
2010-12-23 15:40:00,42.58,42.59,42.58,42.58,64700.0,29.6948,29.7018,29.6948,29.6948,64700.0
2010-12-23 15:45:00,42.59,42.61,42.57,42.58,402100.0,29.7018,29.7157,29.6878,29.6948,402100.0
2010-12-23 15:50:00,42.58,42.62,42.58,42.62,215200.0,29.6948,29.7227,29.6948,29.7227,215200.0
2010-12-23 15:55:00,42.62,42.65,42.52,42.64,1271300.0,29.7227,29.7436,29.653,29.7367,1271300.0
2010-12-27 09:30:00,42.25,42.32,42.25,42.3,172000.0,29.4647,29.5135,29.4647,29.4995,172000.0
2010-12-27 09:35:00,42.3,42.34,42.29,42.33,74800.0,29.4995,29.5274,29.4926,29.5205,74800.0
2010-12-27 09:40:00,42.33,42.34,42.29,42.3,123000.0,29.5205,29.5274,29.4926,29.4995,123000.0
2010-12-27 09:45:00,42.3,42.33,42.26,42.27,233400.0,29.4995,29.5205,29.4716,29.4786,233400.0
2010-12-27 09:50:00,42.28,42.28,42.23,42.27,236700.0,29.4856,29.4856,29.4507,29.4786,236700.0
2010-12-27 09:55:00,42.26,42.31,42.24,42.31,262100.0,29.4716,29.5065,29.4577,29.5065,262100.0
2010-12-27 10:00:00,42.31,42.31,42.29,42.31,120000.0,29.5065,29.5065,29.4926,29.5065,120000.0
2010-12-27 10:05:00,42.31,42.31,42.29,42.31,83800.0,29.5065,29.5065,29.4926,29.5065,83800.0
2010-12-27 10:10:00,42.31,42.34,42.31,42.32,169600.0,29.5065,29.5274,29.5065,29.5135,169600.0
2010-12-27 10:15:00,42.31,42.37,42.31,42.35,86700.0,29.5065,29.5484,29.5065,29.5344,86700.0
2010-12-27 10:20:00,42.35,42.35,42.3,42.33,178700.0,29.5344,29.5344,29.4995,29.5205,178700.0
2010-12-27 10:25:00,42.33,42.36,42.32,42.36,76800.0,29.5205,29.5414,29.5135,29.5414,76800.0
2010-12-27 10:30:00,42.36,42.38,42.36,42.38,81200.0,29.5414,29.5553,29.5414,29.5553,81200.0
2010-12-27 10:35:00,42.38,42.38,42.31,42.36,579800.0,29.5553,29.5553,29.5065,29.5414,579800.0
2010-12-27 10:40:00,42.36,42.37,42.34,42.36,50900.0,29.5414,29.5484,29.5274,29.5414,50900.0
2010-12-27 10:45:00,42.37,42.37,42.33,42.34,76400.0,29.5484,29.5484,29.5205,29.5274,76400.0
2010-12-27 10:50:00,42.34,42.36,42.33,42.35,29400.0,29.5274,29.5414,29.5205,29.5344,29400.0
2010-12-27 10:55:00,42.35,42.36,42.33,42.33,40100.0,29.5344,29.5414,29.5205,29.5205,40100.0
2010-12-27 11:00:00,42.33,42.35,42.32,42.33,52700.0,29.5205,29.5344,29.5135,29.5205,52700.0
2010-12-27 11:05:00,42.33,42.34,42.32,42.33,24200.0,29.5205,29.5274,29.5135,29.5205,24200.0
2010-12-27 11:10:00,42.34,42.34,42.33,42.34,22600.0,29.5274,29.5274,29.5205,29.5274,22600.0
2010-12-27 11:15:00,42.34,42.38,42.33,42.38,142600.0,29.5274,29.5553,29.5205,29.5553,142600.0
2010-12-27 11:20:00,42.38,42.4,42.38,42.38,161700.0,29.5553,29.5693,29.5553,29.5553,161700.0
2010-12-27 11:25:00,42.38,42.41,42.38,42.41,154700.0,29.5553,29.5763,29.5553,29.5763,154700.0
2010-12-27 11:30:00,42.4,42.41,42.39,42.4,192700.0,29.5693,29.5763,29.5623,29.5693,192700.0
2010-12-27 11:35:00,42.4,42.41,42.39,42.41,97700.0,29.5693,29.5763,29.5623,29.5763,97700.0
2010-12-27 11:40:00,42.41,42.42,42.38,42.4,82400.0,29.5763,29.5832,29.5553,29.5693,82400.0
2010-12-27 11:45:00,42.4,42.41,42.4,42.41,51400.0,29.5693,29.5763,29.5693,29.5763,51400.0
2010-12-27 11:50:00,42.4,42.41,42.39,42.41,64200.0,29.5693,29.5763,29.5623,29.5763,64200.0
2010-12-27 11:55:00,42.4,42.41,42.39,42.4,64600.0,29.5693,29.5763,29.5623,29.5693,64600.0
2010-12-27 12:00:00,42.4,42.4,42.38,42.4,68500.0,29.5693,29.5693,29.5553,29.5693,68500.0
2010-12-27 12:05:00,42.4,42.41,42.4,42.4,33200.0,29.5693,29.5763,29.5693,29.5693,33200.0
2010-12-27 12:10:00,42.4,42.41,42.4,42.41,20500.0,29.5693,29.5763,29.5693,29.5763,20500.0
2010-12-27 12:15:00,42.4,42.42,42.4,42.42,15500.0,29.5693,29.5832,29.5693,29.5832,15500.0
2010-12-27 12:20:00,42.42,42.42,42.41,42.41,24300.0,29.5832,29.5832,29.5763,29.5763,24300.0
2010-12-27 12:25:00,42.41,42.42,42.4,42.4,26400.0,29.5763,29.5832,29.5693,29.5693,26400.0
2010-12-27 12:30:00,42.41,42.42,42.4,42.41,30500.0,29.5763,29.5832,29.5693,29.5763,30500.0
2010-12-27 12:35:00,42.42,42.43,42.41,42.43,33600.0,29.5832,29.5902,29.5763,29.5902,33600.0
2010-12-27 12:40:00,42.43,42.43,42.4,42.4,56000.0,29.5902,29.5902,29.5693,29.5693,56000.0
2010-12-27 12:45:00,42.4,42.41,42.4,42.41,44300.0,29.5693,29.5763,29.5693,29.5763,44300.0
2010-12-27 12:50:00,42.41,42.41,42.4,42.41,171600.0,29.5763,29.5763,29.5693,29.5763,171600.0
2010-12-27 12:55:00,42.41,42.41,42.4,42.41,8600.0,29.5763,29.5763,29.5693,29.5763,8600.0
2010-12-27 13:00:00,42.41,42.41,42.4,42.4,26300.0,29.5763,29.5763,29.5693,29.5693,26300.0
2010-12-27 13:05:00,42.4,42.42,42.4,42.41,42200.0,29.5693,29.5832,29.5693,29.5763,42200.0
2010-12-27 13:10:00,42.41,42.44,42.41,42.44,20800.0,29.5763,29.5972,29.5763,29.5972,20800.0
2010-12-27 13:15:00,42.44,42.45,42.44,42.45,12100.0,29.5972,29.6041,29.5972,29.6041,12100.0
2010-12-27 13:20:00,42.45,42.47,42.45,42.46,37800.0,29.6041,29.6181,29.6041,29.6111,37800.0
2010-12-27 13:25:00,42.46,42.49,42.45,42.48,34700.0,29.6111,29.632,29.6041,29.6251,34700.0
2010-12-27 13:30:00,42.48,42.55,42.47,42.54,489800.0,29.6251,29.6739,29.6181,29.6669,489800.0
2010-12-27 13:35:00,42.55,42.57,42.53,42.56,339500.0,29.6739,29.6878,29.6599,29.6809,339500.0
2010-12-27 13:40:00,42.56,42.57,42.55,42.56,84500.0,29.6809,29.6878,29.6739,29.6809,84500.0
2010-12-27 13:45:00,42.56,42.58,42.55,42.58,38600.0,29.6809,29.6948,29.6739,29.6948,38600.0
2010-12-27 13:50:00,42.58,42.59,42.56,42.57,152700.0,29.6948,29.7018,29.6809,29.6878,152700.0
2010-12-27 13:55:00,42.57,42.61,42.56,42.61,97700.0,29.6878,29.7157,29.6809,29.7157,97700.0
2010-12-27 14:00:00,42.61,42.62,42.6,42.62,124100.0,29.7157,29.7227,29.7088,29.7227,124100.0
2010-12-27 14:05:00,42.62,42.63,42.6,42.6,96700.0,29.7227,29.7297,29.7088,29.7088,96700.0
2010-12-27 14:10:00,42.6,42.61,42.6,42.61,23300.0,29.7088,29.7157,29.7088,29.7157,23300.0
2010-12-27 14:15:00,42.61,42.62,42.6,42.62,51300.0,29.7157,29.7227,29.7088,29.7227,51300.0
2010-12-27 14:20:00,42.62,42.62,42.55,42.55,121100.0,29.7227,29.7227,29.6739,29.6739,121100.0
2010-12-27 14:25:00,42.55,42.58,42.55,42.57,63500.0,29.6739,29.6948,29.6739,29.6878,63500.0
2010-12-27 14:30:00,42.58,42.62,42.56,42.56,93800.0,29.6948,29.7227,29.6809,29.6809,93800.0
2010-12-27 14:35:00,42.57,42.62,42.57,42.62,123600.0,29.6878,29.7227,29.6878,29.7227,123600.0
2010-12-27 14:40:00,42.62,42.62,42.59,42.62,88900.0,29.7227,29.7227,29.7018,29.7227,88900.0
2010-12-27 14:45:00,42.62,42.63,42.61,42.62,63000.0,29.7227,29.7297,29.7157,29.7227,63000.0
2010-12-27 14:50:00,42.62,42.7,42.61,42.7,421000.0,29.7227,29.7785,29.7157,29.7785,421000.0
2010-12-27 14:55:00,42.7,42.71,42.67,42.68,116700.0,29.7785,29.7855,29.7576,29.7645,116700.0
2010-12-27 15:00:00,42.67,42.68,42.64,42.65,45900.0,29.7576,29.7645,29.7367,29.7436,45900.0
2010-12-27 15:05:00,42.66,42.67,42.63,42.63,57500.0,29.7506,29.7576,29.7297,29.7297,57500.0
2010-12-27 15:10:00,42.64,42.64,42.63,42.64,6700.0,29.7367,29.7367,29.7297,29.7367,6700.0
2010-12-27 15:15:00,42.63,42.64,42.62,42.62,9500.0,29.7297,29.7367,29.7227,29.7227,9500.0
2010-12-27 15:20:00,42.63,42.63,42.6,42.6,41700.0,29.7297,29.7297,29.7088,29.7088,41700.0
2010-12-27 15:25:00,42.6,42.62,42.6,42.6,106500.0,29.7088,29.7227,29.7088,29.7088,106500.0
2010-12-27 15:30:00,42.6,42.6,42.58,42.59,76600.0,29.7088,29.7088,29.6948,29.7018,76600.0
2010-12-27 15:35:00,42.59,42.6,42.55,42.57,143400.0,29.7018,29.7088,29.6739,29.6878,143400.0
2010-12-27 15:40:00,42.58,42.58,42.55,42.56,129100.0,29.6948,29.6948,29.6739,29.6809,129100.0
2010-12-27 15:45:00,42.56,42.59,42.56,42.59,131700.0,29.6809,29.7018,29.6809,29.7018,131700.0
2010-12-27 15:50:00,42.58,42.61,42.56,42.58,155600.0,29.6948,29.7157,29.6809,29.6948,155600.0
2010-12-27 15:55:00,42.58,42.59,42.52,42.56,1189500.0,29.6948,29.7018,29.653,29.6809,1189500.0
2010-12-28 09:30:00,42.15,42.24,42.1,42.18,262300.0,29.3949,29.4577,29.3601,29.4159,262300.0
2010-12-28 09:35:00,42.19,42.2,42.04,42.04,372100.0,29.4228,29.4298,29.3182,29.3182,372100.0
2010-12-28 09:40:00,42.05,42.07,42.01,42.02,356400.0,29.3252,29.3391,29.2973,29.3043,356400.0
2010-12-28 09:45:00,42.02,42.05,42.01,42.03,124200.0,29.3043,29.3252,29.2973,29.3112,124200.0
2010-12-28 09:50:00,42.03,42.04,42.02,42.03,47500.0,29.3112,29.3182,29.3043,29.3112,47500.0
2010-12-28 09:55:00,42.03,42.03,41.99,42.0,178600.0,29.3112,29.3112,29.2833,29.2903,178600.0
2010-12-28 10:00:00,42.0,42.04,41.98,42.02,368000.0,29.2903,29.3182,29.2764,29.3043,368000.0
2010-12-28 10:05:00,42.01,42.01,41.95,41.95,234700.0,29.2973,29.2973,29.2555,29.2555,234700.0
2010-12-28 10:10:00,41.96,41.96,41.92,41.92,106900.0,29.2624,29.2624,29.2345,29.2345,106900.0
2010-12-28 10:15:00,41.92,41.95,41.92,41.94,109700.0,29.2345,29.2555,29.2345,29.2485,109700.0
2010-12-28 10:20:00,41.95,41.97,41.91,41.91,422200.0,29.2555,29.2694,29.2276,29.2276,422200.0
2010-12-28 10:25:00,41.92,41.98,41.91,41.97,92900.0,29.2345,29.2764,29.2276,29.2694,92900.0
2010-12-28 10:30:00,41.98,41.98,41.95,41.95,40400.0,29.2764,29.2764,29.2555,29.2555,40400.0
2010-12-28 10:35:00,41.95,42.06,41.95,42.06,228600.0,29.2555,29.3322,29.2555,29.3322,228600.0
2010-12-28 10:40:00,42.05,42.06,42.04,42.04,136300.0,29.3252,29.3322,29.3182,29.3182,136300.0
2010-12-28 10:45:00,42.03,42.08,42.03,42.05,188200.0,29.3112,29.3461,29.3112,29.3252,188200.0
2010-12-28 10:50:00,42.04,42.04,42.0,42.02,72600.0,29.3182,29.3182,29.2903,29.3043,72600.0
2010-12-28 10:55:00,42.02,42.02,41.98,41.99,41400.0,29.3043,29.3043,29.2764,29.2833,41400.0
2010-12-28 11:00:00,41.98,42.01,41.98,42.0,111800.0,29.2764,29.2973,29.2764,29.2903,111800.0
2010-12-28 11:05:00,42.0,42.0,41.97,42.0,29100.0,29.2903,29.2903,29.2694,29.2903,29100.0
2010-12-28 11:10:00,42.0,42.01,41.99,41.99,38600.0,29.2903,29.2973,29.2833,29.2833,38600.0
2010-12-28 11:15:00,41.99,42.01,41.99,42.0,68500.0,29.2833,29.2973,29.2833,29.2903,68500.0
2010-12-28 11:20:00,42.0,42.01,41.97,42.01,127800.0,29.2903,29.2973,29.2694,29.2973,127800.0
2010-12-28 11:25:00,42.01,42.03,42.0,42.03,31700.0,29.2973,29.3112,29.2903,29.3112,31700.0
2010-12-28 11:30:00,42.03,42.03,42.01,42.03,26200.0,29.3112,29.3112,29.2973,29.3112,26200.0
2010-12-28 11:35:00,42.02,42.06,42.02,42.05,104100.0,29.3043,29.3322,29.3043,29.3252,104100.0
2010-12-28 11:40:00,42.05,42.06,42.03,42.03,103100.0,29.3252,29.3322,29.3112,29.3112,103100.0
2010-12-28 11:45:00,42.03,42.04,42.02,42.03,36800.0,29.3112,29.3182,29.3043,29.3112,36800.0
2010-12-28 11:50:00,42.03,42.05,42.02,42.03,46700.0,29.3112,29.3252,29.3043,29.3112,46700.0
2010-12-28 11:55:00,42.03,42.04,42.02,42.03,44000.0,29.3112,29.3182,29.3043,29.3112,44000.0
2010-12-28 12:00:00,42.03,42.03,42.02,42.02,64900.0,29.3112,29.3112,29.3043,29.3043,64900.0
2010-12-28 12:05:00,42.03,42.03,42.02,42.02,13200.0,29.3112,29.3112,29.3043,29.3043,13200.0
2010-12-28 12:10:00,42.03,42.07,42.02,42.07,32600.0,29.3112,29.3391,29.3043,29.3391,32600.0
2010-12-28 12:15:00,42.06,42.08,42.06,42.07,38800.0,29.3322,29.3461,29.3322,29.3391,38800.0
2010-12-28 12:20:00,42.08,42.09,42.07,42.08,61700.0,29.3461,29.3531,29.3391,29.3461,61700.0
2010-12-28 12:25:00,42.09,42.09,42.07,42.08,38700.0,29.3531,29.3531,29.3391,29.3461,38700.0
2010-12-28 12:30:00,42.08,42.09,42.07,42.08,21600.0,29.3461,29.3531,29.3391,29.3461,21600.0
2010-12-28 12:35:00,42.07,42.09,42.07,42.09,36900.0,29.3391,29.3531,29.3391,29.3531,36900.0
2010-12-28 12:40:00,42.08,42.09,42.08,42.08,50200.0,29.3461,29.3531,29.3461,29.3461,50200.0
2010-12-28 12:45:00,42.08,42.08,42.06,42.06,56100.0,29.3461,29.3461,29.3322,29.3322,56100.0
2010-12-28 12:50:00,42.06,42.07,42.06,42.06,34400.0,29.3322,29.3391,29.3322,29.3322,34400.0
2010-12-28 12:55:00,42.06,42.08,42.06,42.08,30500.0,29.3322,29.3461,29.3322,29.3461,30500.0
2010-12-28 13:00:00,42.08,42.1,42.07,42.09,99700.0,29.3461,29.3601,29.3391,29.3531,99700.0
2010-12-28 13:05:00,42.09,42.1,42.08,42.1,86700.0,29.3531,29.3601,29.3461,29.3601,86700.0
2010-12-28 13:10:00,42.1,42.11,42.09,42.11,179000.0,29.3601,29.367,29.3531,29.367,179000.0
2010-12-28 13:15:00,42.12,42.16,42.1,42.13,487800.0,29.374,29.4019,29.3601,29.381,487800.0
2010-12-28 13:20:00,42.13,42.16,42.12,42.15,141300.0,29.381,29.4019,29.374,29.3949,141300.0
2010-12-28 13:25:00,42.16,42.18,42.15,42.17,157700.0,29.4019,29.4159,29.3949,29.4089,157700.0
2010-12-28 13:30:00,42.17,42.18,42.15,42.17,72500.0,29.4089,29.4159,29.3949,29.4089,72500.0
2010-12-28 13:35:00,42.17,42.18,42.16,42.17,16600.0,29.4089,29.4159,29.4019,29.4089,16600.0
2010-12-28 13:40:00,42.18,42.25,42.17,42.24,892200.0,29.4159,29.4647,29.4089,29.4577,892200.0
2010-12-28 13:45:00,42.24,42.25,42.22,42.22,220700.0,29.4577,29.4647,29.4437,29.4437,220700.0
2010-12-28 13:50:00,42.22,42.28,42.22,42.28,188500.0,29.4437,29.4856,29.4437,29.4856,188500.0
2010-12-28 13:55:00,42.27,42.28,42.26,42.26,100900.0,29.4786,29.4856,29.4716,29.4716,100900.0
2010-12-28 14:00:00,42.27,42.29,42.25,42.25,145700.0,29.4786,29.4926,29.4647,29.4647,145700.0
2010-12-28 14:05:00,42.25,42.29,42.25,42.28,136400.0,29.4647,29.4926,29.4647,29.4856,136400.0
2010-12-28 14:10:00,42.28,42.28,42.26,42.26,47700.0,29.4856,29.4856,29.4716,29.4716,47700.0
2010-12-28 14:15:00,42.27,42.29,42.26,42.29,103300.0,29.4786,29.4926,29.4716,29.4926,103300.0
2010-12-28 14:20:00,42.29,42.29,42.26,42.26,61500.0,29.4926,29.4926,29.4716,29.4716,61500.0
2010-12-28 14:25:00,42.26,42.27,42.24,42.25,21900.0,29.4716,29.4786,29.4577,29.4647,21900.0
2010-12-28 14:30:00,42.25,42.25,42.24,42.25,35200.0,29.4647,29.4647,29.4577,29.4647,35200.0
2010-12-28 14:35:00,42.24,42.25,42.24,42.24,9300.0,29.4577,29.4647,29.4577,29.4577,9300.0
2010-12-28 14:40:00,42.24,42.25,42.24,42.24,11200.0,29.4577,29.4647,29.4577,29.4577,11200.0
2010-12-28 14:45:00,42.24,42.25,42.23,42.25,77600.0,29.4577,29.4647,29.4507,29.4647,77600.0
2010-12-28 14:50:00,42.25,42.27,42.22,42.23,136000.0,29.4647,29.4786,29.4437,29.4507,136000.0
2010-12-28 14:55:00,42.23,42.25,42.22,42.25,51000.0,29.4507,29.4647,29.4437,29.4647,51000.0
2010-12-28 15:00:00,42.25,42.26,42.24,42.24,41800.0,29.4647,29.4716,29.4577,29.4577,41800.0
2010-12-28 15:05:00,42.24,42.27,42.23,42.27,69300.0,29.4577,29.4786,29.4507,29.4786,69300.0
2010-12-28 15:10:00,42.27,42.3,42.26,42.29,109400.0,29.4786,29.4995,29.4716,29.4926,109400.0
2010-12-28 15:15:00,42.28,42.29,42.26,42.26,27600.0,29.4856,29.4926,29.4716,29.4716,27600.0
2010-12-28 15:20:00,42.26,42.27,42.24,42.26,41400.0,29.4716,29.4786,29.4577,29.4716,41400.0
2010-12-28 15:25:00,42.25,42.27,42.24,42.24,59000.0,29.4647,29.4786,29.4577,29.4577,59000.0
2010-12-28 15:30:00,42.25,42.27,42.25,42.27,69700.0,29.4647,29.4786,29.4647,29.4786,69700.0
2010-12-28 15:35:00,42.27,42.27,42.26,42.27,31100.0,29.4786,29.4786,29.4716,29.4786,31100.0
2010-12-28 15:40:00,42.26,42.28,42.25,42.28,156100.0,29.4716,29.4856,29.4647,29.4856,156100.0
2010-12-28 15:45:00,42.28,42.3,42.25,42.25,345800.0,29.4856,29.4995,29.4647,29.4647,345800.0
2010-12-28 15:50:00,42.25,42.26,42.23,42.23,132100.0,29.4647,29.4716,29.4507,29.4507,132100.0
2010-12-28 15:55:00,42.23,42.26,42.19,42.19,878400.0,29.4507,29.4716,29.4228,29.4228,878400.0
2010-12-29 09:30:00,42.67,42.77,42.65,42.75,276600.0,29.7576,29.8273,29.7436,29.8134,276600.0
2010-12-29 09:35:00,42.75,42.76,42.65,42.72,224000.0,29.8134,29.8203,29.7436,29.7924,224000.0
2010-12-29 09:40:00,42.72,42.72,42.67,42.72,90700.0,29.7924,29.7924,29.7576,29.7924,90700.0
2010-12-29 09:45:00,42.72,42.76,42.72,42.72,128100.0,29.7924,29.8203,29.7924,29.7924,128100.0
2010-12-29 09:50:00,42.72,42.76,42.71,42.76,40400.0,29.7924,29.8203,29.7855,29.8203,40400.0
2010-12-29 09:55:00,42.76,42.77,42.74,42.75,81200.0,29.8203,29.8273,29.8064,29.8134,81200.0
2010-12-29 10:00:00,42.75,42.75,42.73,42.74,74300.0,29.8134,29.8134,29.7994,29.8064,74300.0
2010-12-29 10:05:00,42.73,42.77,42.73,42.77,54400.0,29.7994,29.8273,29.7994,29.8273,54400.0
2010-12-29 10:10:00,42.76,42.81,42.76,42.8,155400.0,29.8203,29.8552,29.8203,29.8482,155400.0
2010-12-29 10:15:00,42.8,42.8,42.77,42.79,75300.0,29.8482,29.8482,29.8273,29.8413,75300.0
2010-12-29 10:20:00,42.79,42.79,42.78,42.78,32800.0,29.8413,29.8413,29.8343,29.8343,32800.0
2010-12-29 10:25:00,42.79,42.79,42.77,42.77,106700.0,29.8413,29.8413,29.8273,29.8273,106700.0
2010-12-29 10:30:00,42.77,42.78,42.77,42.78,25900.0,29.8273,29.8343,29.8273,29.8343,25900.0
2010-12-29 10:35:00,42.78,42.79,42.76,42.78,114000.0,29.8343,29.8413,29.8203,29.8343,114000.0
2010-12-29 10:40:00,42.78,42.79,42.77,42.78,42500.0,29.8343,29.8413,29.8273,29.8343,42500.0
2010-12-29 10:45:00,42.79,42.8,42.78,42.79,28500.0,29.8413,29.8482,29.8343,29.8413,28500.0
2010-12-29 10:50:00,42.8,42.8,42.79,42.8,73100.0,29.8482,29.8482,29.8413,29.8482,73100.0
2010-12-29 10:55:00,42.79,42.8,42.76,42.76,113200.0,29.8413,29.8482,29.8203,29.8203,113200.0
2010-12-29 11:00:00,42.77,42.77,42.75,42.77,61900.0,29.8273,29.8273,29.8134,29.8273,61900.0
2010-12-29 11:05:00,42.77,42.78,42.76,42.78,38100.0,29.8273,29.8343,29.8203,29.8343,38100.0
2010-12-29 11:10:00,42.78,42.79,42.77,42.79,78200.0,29.8343,29.8413,29.8273,29.8413,78200.0
2010-12-29 11:15:00,42.79,42.8,42.77,42.79,197300.0,29.8413,29.8482,29.8273,29.8413,197300.0
2010-12-29 11:20:00,42.8,42.82,42.79,42.82,103700.0,29.8482,29.8622,29.8413,29.8622,103700.0
2010-12-29 11:25:00,42.82,42.83,42.81,42.83,86900.0,29.8622,29.8692,29.8552,29.8692,86900.0
2010-12-29 11:30:00,42.83,42.83,42.82,42.83,17900.0,29.8692,29.8692,29.8622,29.8692,17900.0
2010-12-29 11:35:00,42.82,42.86,42.82,42.86,105700.0,29.8622,29.8901,29.8622,29.8901,105700.0
2010-12-29 11:40:00,42.85,42.9,42.85,42.88,604200.0,29.8831,29.918,29.8831,29.904,604200.0
2010-12-29 11:45:00,42.89,42.9,42.88,42.89,132500.0,29.911,29.918,29.904,29.911,132500.0
2010-12-29 11:50:00,42.88,42.89,42.88,42.89,40700.0,29.904,29.911,29.904,29.911,40700.0
2010-12-29 11:55:00,42.88,42.89,42.83,42.83,150600.0,29.904,29.911,29.8692,29.8692,150600.0
2010-12-29 12:00:00,42.83,42.86,42.82,42.85,63600.0,29.8692,29.8901,29.8622,29.8831,63600.0
2010-12-29 12:05:00,42.86,42.86,42.85,42.86,16700.0,29.8901,29.8901,29.8831,29.8901,16700.0
2010-12-29 12:10:00,42.86,42.86,42.85,42.86,9300.0,29.8901,29.8901,29.8831,29.8901,9300.0
2010-12-29 12:15:00,42.86,42.86,42.83,42.83,40900.0,29.8901,29.8901,29.8692,29.8692,40900.0
2010-12-29 12:20:00,42.83,42.83,42.8,42.82,67900.0,29.8692,29.8692,29.8482,29.8622,67900.0
2010-12-29 12:25:00,42.82,42.83,42.82,42.83,8800.0,29.8622,29.8692,29.8622,29.8692,8800.0
2010-12-29 12:30:00,42.82,42.84,42.81,42.83,35300.0,29.8622,29.8761,29.8552,29.8692,35300.0
2010-12-29 12:35:00,42.83,42.84,42.83,42.84,16900.0,29.8692,29.8761,29.8692,29.8761,16900.0
2010-12-29 12:40:00,42.83,42.83,42.8,42.81,89700.0,29.8692,29.8692,29.8482,29.8552,89700.0
2010-12-29 12:45:00,42.8,42.84,42.8,42.84,59000.0,29.8482,29.8761,29.8482,29.8761,59000.0
2010-12-29 12:50:00,42.84,42.84,42.81,42.82,60700.0,29.8761,29.8761,29.8552,29.8622,60700.0
2010-12-29 12:55:00,42.81,42.84,42.81,42.83,37700.0,29.8552,29.8761,29.8552,29.8692,37700.0
2010-12-29 13:00:00,42.84,42.86,42.83,42.86,29000.0,29.8761,29.8901,29.8692,29.8901,29000.0
2010-12-29 13:05:00,42.86,42.87,42.85,42.87,74200.0,29.8901,29.8971,29.8831,29.8971,74200.0
2010-12-29 13:10:00,42.87,42.88,42.87,42.88,17400.0,29.8971,29.904,29.8971,29.904,17400.0
2010-12-29 13:15:00,42.87,42.88,42.87,42.87,42000.0,29.8971,29.904,29.8971,29.8971,42000.0
2010-12-29 13:20:00,42.87,42.88,42.85,42.88,58800.0,29.8971,29.904,29.8831,29.904,58800.0
2010-12-29 13:25:00,42.88,42.89,42.87,42.88,30600.0,29.904,29.911,29.8971,29.904,30600.0
2010-12-29 13:30:00,42.89,42.89,42.88,42.88,10000.0,29.911,29.911,29.904,29.904,10000.0
2010-12-29 13:35:00,42.88,42.89,42.86,42.87,54000.0,29.904,29.911,29.8901,29.8971,54000.0
2010-12-29 13:40:00,42.87,42.87,42.86,42.87,20200.0,29.8971,29.8971,29.8901,29.8971,20200.0
2010-12-29 13:45:00,42.86,42.88,42.86,42.87,24000.0,29.8901,29.904,29.8901,29.8971,24000.0
2010-12-29 13:50:00,42.88,42.9,42.86,42.89,141800.0,29.904,29.918,29.8901,29.911,141800.0
2010-12-29 13:55:00,42.89,42.9,42.86,42.86,110900.0,29.911,29.918,29.8901,29.8901,110900.0
2010-12-29 14:00:00,42.87,42.87,42.85,42.87,32800.0,29.8971,29.8971,29.8831,29.8971,32800.0
2010-12-29 14:05:00,42.87,42.87,42.86,42.87,10600.0,29.8971,29.8971,29.8901,29.8971,10600.0
2010-12-29 14:10:00,42.87,42.89,42.86,42.89,37600.0,29.8971,29.911,29.8901,29.911,37600.0
2010-12-29 14:15:00,42.88,42.89,42.84,42.85,40800.0,29.904,29.911,29.8761,29.8831,40800.0
2010-12-29 14:20:00,42.85,42.85,42.81,42.82,100400.0,29.8831,29.8831,29.8552,29.8622,100400.0
2010-12-29 14:25:00,42.82,42.83,42.8,42.82,139900.0,29.8622,29.8692,29.8482,29.8622,139900.0
2010-12-29 14:30:00,42.82,42.84,42.82,42.84,65400.0,29.8622,29.8761,29.8622,29.8761,65400.0
2010-12-29 14:35:00,42.83,42.84,42.82,42.83,29500.0,29.8692,29.8761,29.8622,29.8692,29500.0
2010-12-29 14:40:00,42.83,42.84,42.83,42.83,133600.0,29.8692,29.8761,29.8692,29.8692,133600.0
2010-12-29 14:45:00,42.84,42.84,42.81,42.82,57900.0,29.8761,29.8761,29.8552,29.8622,57900.0
2010-12-29 14:50:00,42.82,42.83,42.81,42.83,68400.0,29.8622,29.8692,29.8552,29.8692,68400.0
2010-12-29 14:55:00,42.83,42.83,42.81,42.82,85600.0,29.8692,29.8692,29.8552,29.8622,85600.0
2010-12-29 15:00:00,42.82,42.89,42.82,42.88,202600.0,29.8622,29.911,29.8622,29.904,202600.0
2010-12-29 15:05:00,42.89,42.89,42.87,42.88,55000.0,29.911,29.911,29.8971,29.904,55000.0
2010-12-29 15:10:00,42.87,42.88,42.87,42.88,14500.0,29.8971,29.904,29.8971,29.904,14500.0
2010-12-29 15:15:00,42.88,42.88,42.87,42.88,26900.0,29.904,29.904,29.8971,29.904,26900.0
2010-12-29 15:20:00,42.88,42.88,42.87,42.87,89400.0,29.904,29.904,29.8971,29.8971,89400.0
2010-12-29 15:25:00,42.88,42.88,42.85,42.88,77000.0,29.904,29.904,29.8831,29.904,77000.0
2010-12-29 15:30:00,42.88,42.88,42.83,42.83,92500.0,29.904,29.904,29.8692,29.8692,92500.0
2010-12-29 15:35:00,42.83,42.83,42.78,42.78,235400.0,29.8692,29.8692,29.8343,29.8343,235400.0
2010-12-29 15:40:00,42.78,42.8,42.75,42.78,387000.0,29.8343,29.8482,29.8134,29.8343,387000.0
2010-12-29 15:45:00,42.78,42.84,42.77,42.83,159500.0,29.8343,29.8761,29.8273,29.8692,159500.0
2010-12-29 15:50:00,42.83,42.84,42.82,42.83,141900.0,29.8692,29.8761,29.8622,29.8692,141900.0
2010-12-29 15:55:00,42.82,42.83,42.73,42.76,1173000.0,29.8622,29.8692,29.7994,29.8203,1173000.0
2010-12-30 09:30:00,42.78,42.86,42.75,42.86,158000.0,29.8343,29.8901,29.8134,29.8901,158000.0
2010-12-30 09:35:00,42.86,42.94,42.85,42.9,252300.0,29.8901,29.9459,29.8831,29.918,252300.0
2010-12-30 09:40:00,42.9,42.97,42.89,42.95,163600.0,29.918,29.9668,29.911,29.9528,163600.0
2010-12-30 09:45:00,42.95,43.0,42.89,42.98,166900.0,29.9528,29.9877,29.911,29.9738,166900.0
2010-12-30 09:50:00,42.98,42.98,42.95,42.96,35100.0,29.9738,29.9738,29.9528,29.9598,35100.0
2010-12-30 09:55:00,42.96,42.96,42.85,42.86,90100.0,29.9598,29.9598,29.8831,29.8901,90100.0
2010-12-30 10:00:00,42.87,42.87,42.81,42.83,57700.0,29.8971,29.8971,29.8552,29.8692,57700.0
2010-12-30 10:05:00,42.82,42.83,42.8,42.8,50500.0,29.8622,29.8692,29.8482,29.8482,50500.0
2010-12-30 10:10:00,42.8,42.81,42.77,42.77,67800.0,29.8482,29.8552,29.8273,29.8273,67800.0
2010-12-30 10:15:00,42.77,42.8,42.77,42.8,34800.0,29.8273,29.8482,29.8273,29.8482,34800.0
2010-12-30 10:20:00,42.8,42.82,42.79,42.82,51200.0,29.8482,29.8622,29.8413,29.8622,51200.0
2010-12-30 10:25:00,42.82,42.83,42.8,42.81,73100.0,29.8622,29.8692,29.8482,29.8552,73100.0
2010-12-30 10:30:00,42.81,42.81,42.8,42.81,25900.0,29.8552,29.8552,29.8482,29.8552,25900.0
2010-12-30 10:35:00,42.8,42.82,42.79,42.8,50100.0,29.8482,29.8622,29.8413,29.8482,50100.0
2010-12-30 10:40:00,42.79,42.8,42.78,42.79,36200.0,29.8413,29.8482,29.8343,29.8413,36200.0
2010-12-30 10:45:00,42.78,42.82,42.78,42.81,109200.0,29.8343,29.8622,29.8343,29.8552,109200.0
2010-12-30 10:50:00,42.81,42.81,42.79,42.79,45100.0,29.8552,29.8552,29.8413,29.8413,45100.0
2010-12-30 10:55:00,42.79,42.8,42.78,42.79,71000.0,29.8413,29.8482,29.8343,29.8413,71000.0
2010-12-30 11:00:00,42.78,42.79,42.78,42.78,16800.0,29.8343,29.8413,29.8343,29.8343,16800.0
2010-12-30 11:05:00,42.78,42.8,42.78,42.79,40800.0,29.8343,29.8482,29.8343,29.8413,40800.0
2010-12-30 11:10:00,42.79,42.8,42.75,42.77,135900.0,29.8413,29.8482,29.8134,29.8273,135900.0
2010-12-30 11:15:00,42.77,42.77,42.75,42.75,20100.0,29.8273,29.8273,29.8134,29.8134,20100.0
2010-12-30 11:20:00,42.75,42.76,42.73,42.74,51000.0,29.8134,29.8203,29.7994,29.8064,51000.0
2010-12-30 11:25:00,42.73,42.75,42.72,42.72,85900.0,29.7994,29.8134,29.7924,29.7924,85900.0
2010-12-30 11:30:00,42.73,42.73,42.71,42.71,46500.0,29.7994,29.7994,29.7855,29.7855,46500.0
2010-12-30 11:35:00,42.71,42.72,42.68,42.68,49000.0,29.7855,29.7924,29.7645,29.7645,49000.0
2010-12-30 11:40:00,42.69,42.7,42.68,42.68,25600.0,29.7715,29.7785,29.7645,29.7645,25600.0
2010-12-30 11:45:00,42.68,42.7,42.68,42.69,34800.0,29.7645,29.7785,29.7645,29.7715,34800.0
2010-12-30 11:50:00,42.69,42.7,42.66,42.66,32500.0,29.7715,29.7785,29.7506,29.7506,32500.0
2010-12-30 11:55:00,42.66,42.69,42.66,42.68,65900.0,29.7506,29.7715,29.7506,29.7645,65900.0
2010-12-30 12:00:00,42.69,42.75,42.68,42.75,89600.0,29.7715,29.8134,29.7645,29.8134,89600.0
2010-12-30 12:05:00,42.74,42.74,42.67,42.69,147000.0,29.8064,29.8064,29.7576,29.7715,147000.0
2010-12-30 12:10:00,42.69,42.71,42.68,42.71,28900.0,29.7715,29.7855,29.7645,29.7855,28900.0
2010-12-30 12:15:00,42.71,42.71,42.7,42.7,18300.0,29.7855,29.7855,29.7785,29.7785,18300.0
2010-12-30 12:20:00,42.7,42.71,42.7,42.71,25100.0,29.7785,29.7855,29.7785,29.7855,25100.0
2010-12-30 12:25:00,42.7,42.71,42.7,42.7,16200.0,29.7785,29.7855,29.7785,29.7785,16200.0
2010-12-30 12:30:00,42.7,42.71,42.69,42.69,17500.0,29.7785,29.7855,29.7715,29.7715,17500.0
2010-12-30 12:35:00,42.7,42.7,42.68,42.68,22800.0,29.7785,29.7785,29.7645,29.7645,22800.0
2010-12-30 12:40:00,42.68,42.7,42.66,42.7,73400.0,29.7645,29.7785,29.7506,29.7785,73400.0
2010-12-30 12:45:00,42.69,42.7,42.69,42.69,29300.0,29.7715,29.7785,29.7715,29.7715,29300.0
2010-12-30 12:50:00,42.69,42.69,42.65,42.68,106700.0,29.7715,29.7715,29.7436,29.7645,106700.0
2010-12-30 12:55:00,42.67,42.68,42.66,42.66,28200.0,29.7576,29.7645,29.7506,29.7506,28200.0
2010-12-30 13:00:00,42.67,42.68,42.65,42.66,87700.0,29.7576,29.7645,29.7436,29.7506,87700.0
2010-12-30 13:05:00,42.66,42.68,42.65,42.66,76500.0,29.7506,29.7645,29.7436,29.7506,76500.0
2010-12-30 13:10:00,42.65,42.66,42.64,42.64,40600.0,29.7436,29.7506,29.7367,29.7367,40600.0
2010-12-30 13:15:00,42.64,42.65,42.63,42.65,64200.0,29.7367,29.7436,29.7297,29.7436,64200.0
2010-12-30 13:20:00,42.65,42.66,42.65,42.66,41000.0,29.7436,29.7506,29.7436,29.7506,41000.0
2010-12-30 13:25:00,42.66,42.67,42.65,42.65,20600.0,29.7506,29.7576,29.7436,29.7436,20600.0
2010-12-30 13:30:00,42.65,42.68,42.62,42.68,222700.0,29.7436,29.7645,29.7227,29.7645,222700.0
2010-12-30 13:35:00,42.68,42.71,42.68,42.7,52200.0,29.7645,29.7855,29.7645,29.7785,52200.0
2010-12-30 13:40:00,42.7,42.71,42.7,42.7,36300.0,29.7785,29.7855,29.7785,29.7785,36300.0
2010-12-30 13:45:00,42.7,42.71,42.7,42.7,29600.0,29.7785,29.7855,29.7785,29.7785,29600.0
2010-12-30 13:50:00,42.7,42.71,42.68,42.69,28000.0,29.7785,29.7855,29.7645,29.7715,28000.0
2010-12-30 13:55:00,42.68,42.69,42.68,42.68,25400.0,29.7645,29.7715,29.7645,29.7645,25400.0
2010-12-30 14:00:00,42.68,42.69,42.68,42.68,28600.0,29.7645,29.7715,29.7645,29.7645,28600.0
2010-12-30 14:05:00,42.68,42.69,42.68,42.68,28300.0,29.7645,29.7715,29.7645,29.7645,28300.0
2010-12-30 14:10:00,42.68,42.72,42.68,42.72,55800.0,29.7645,29.7924,29.7645,29.7924,55800.0
2010-12-30 14:15:00,42.72,42.75,42.71,42.75,47900.0,29.7924,29.8134,29.7855,29.8134,47900.0
2010-12-30 14:20:00,42.75,42.75,42.74,42.74,25100.0,29.8134,29.8134,29.8064,29.8064,25100.0
2010-12-30 14:25:00,42.74,42.75,42.74,42.75,28400.0,29.8064,29.8134,29.8064,29.8134,28400.0
2010-12-30 14:30:00,42.74,42.76,42.74,42.76,43600.0,29.8064,29.8203,29.8064,29.8203,43600.0
2010-12-30 14:35:00,42.76,42.77,42.75,42.76,68400.0,29.8203,29.8273,29.8134,29.8203,68400.0
2010-12-30 14:40:00,42.75,42.76,42.75,42.76,42000.0,29.8134,29.8203,29.8134,29.8203,42000.0
2010-12-30 14:45:00,42.75,42.76,42.72,42.74,118500.0,29.8134,29.8203,29.7924,29.8064,118500.0
2010-12-30 14:50:00,42.74,42.74,42.73,42.74,28800.0,29.8064,29.8064,29.7994,29.8064,28800.0
2010-12-30 14:55:00,42.74,42.74,42.72,42.73,82400.0,29.8064,29.8064,29.7924,29.7994,82400.0
2010-12-30 15:00:00,42.73,42.76,42.73,42.76,52900.0,29.7994,29.8203,29.7994,29.8203,52900.0
2010-12-30 15:05:00,42.76,42.76,42.75,42.76,26000.0,29.8203,29.8203,29.8134,29.8203,26000.0
2010-12-30 15:10:00,42.75,42.78,42.75,42.76,82400.0,29.8134,29.8343,29.8134,29.8203,82400.0
2010-12-30 15:15:00,42.76,42.77,42.74,42.74,70800.0,29.8203,29.8273,29.8064,29.8064,70800.0
2010-12-30 15:20:00,42.74,42.75,42.72,42.72,51100.0,29.8064,29.8134,29.7924,29.7924,51100.0
2010-12-30 15:25:00,42.72,42.77,42.72,42.77,101200.0,29.7924,29.8273,29.7924,29.8273,101200.0
2010-12-30 15:30:00,42.76,42.82,42.76,42.82,127700.0,29.8203,29.8622,29.8203,29.8622,127700.0
2010-12-30 15:35:00,42.82,42.82,42.78,42.78,87000.0,29.8622,29.8622,29.8343,29.8343,87000.0
2010-12-30 15:40:00,42.78,42.79,42.77,42.78,85100.0,29.8343,29.8413,29.8273,29.8343,85100.0
2010-12-30 15:45:00,42.78,42.78,42.71,42.72,204500.0,29.8343,29.8343,29.7855,29.7924,204500.0
2010-12-30 15:50:00,42.71,42.74,42.68,42.71,278400.0,29.7855,29.8064,29.7645,29.7855,278400.0
2010-12-30 15:55:00,42.71,42.73,42.64,42.69,1251400.0,29.7855,29.7994,29.7367,29.7715,1251400.0
2010-12-31 09:30:00,42.91,43.05,42.87,43.03,183600.0,29.9249,30.0226,29.8971,30.0086,183600.0
2010-12-31 09:35:00,43.04,43.07,43.01,43.03,289700.0,30.0156,30.0365,29.9947,30.0086,289700.0
2010-12-31 09:40:00,43.03,43.04,43.0,43.02,270800.0,30.0086,30.0156,29.9877,30.0017,270800.0
2010-12-31 09:45:00,43.01,43.03,42.99,43.01,116200.0,29.9947,30.0086,29.9807,29.9947,116200.0
2010-12-31 09:50:00,43.01,43.02,43.0,43.01,47900.0,29.9947,30.0017,29.9877,29.9947,47900.0
2010-12-31 09:55:00,43.01,43.02,43.01,43.01,30700.0,29.9947,30.0017,29.9947,29.9947,30700.0
2010-12-31 10:00:00,43.02,43.04,43.01,43.01,48700.0,30.0017,30.0156,29.9947,29.9947,48700.0
2010-12-31 10:05:00,43.02,43.02,42.99,42.99,113100.0,30.0017,30.0017,29.9807,29.9807,113100.0
2010-12-31 10:10:00,43.0,43.07,42.99,43.06,99400.0,29.9877,30.0365,29.9807,30.0296,99400.0
2010-12-31 10:15:00,43.07,43.07,43.0,43.0,90000.0,30.0365,30.0365,29.9877,29.9877,90000.0
2010-12-31 10:20:00,43.0,43.06,43.0,43.06,33800.0,29.9877,30.0296,29.9877,30.0296,33800.0
2010-12-31 10:25:00,43.06,43.06,43.03,43.06,70400.0,30.0296,30.0296,30.0086,30.0296,70400.0
2010-12-31 10:30:00,43.06,43.07,43.05,43.06,16800.0,30.0296,30.0365,30.0226,30.0296,16800.0
2010-12-31 10:35:00,43.06,43.08,43.05,43.07,13700.0,30.0296,30.0435,30.0226,30.0365,13700.0
2010-12-31 10:40:00,43.07,43.08,43.06,43.06,12900.0,30.0365,30.0435,30.0296,30.0296,12900.0
2010-12-31 10:45:00,43.07,43.07,43.06,43.06,15400.0,30.0365,30.0365,30.0296,30.0296,15400.0
2010-12-31 10:50:00,43.06,43.07,43.0,43.02,303400.0,30.0296,30.0365,29.9877,30.0017,303400.0
2010-12-31 10:55:00,43.01,43.06,43.0,43.06,83500.0,29.9947,30.0296,29.9877,30.0296,83500.0
2010-12-31 11:00:00,43.06,43.08,43.05,43.06,18700.0,30.0296,30.0435,30.0226,30.0296,18700.0
2010-12-31 11:05:00,43.07,43.07,43.04,43.04,19900.0,30.0365,30.0365,30.0156,30.0156,19900.0
2010-12-31 11:10:00,43.04,43.04,42.99,42.99,47500.0,30.0156,30.0156,29.9807,29.9807,47500.0
2010-12-31 11:15:00,43.0,43.01,42.99,43.01,37200.0,29.9877,29.9947,29.9807,29.9947,37200.0
2010-12-31 11:20:00,43.0,43.02,43.0,43.01,45100.0,29.9877,30.0017,29.9877,29.9947,45100.0
2010-12-31 11:25:00,43.02,43.02,43.0,43.0,37300.0,30.0017,30.0017,29.9877,29.9877,37300.0
2010-12-31 11:30:00,43.0,43.01,43.0,43.0,23900.0,29.9877,29.9947,29.9877,29.9877,23900.0
2010-12-31 11:35:00,43.0,43.01,43.0,43.0,19800.0,29.9877,29.9947,29.9877,29.9877,19800.0
2010-12-31 11:40:00,43.0,43.01,42.99,43.0,24000.0,29.9877,29.9947,29.9807,29.9877,24000.0
2010-12-31 11:45:00,42.99,43.0,42.98,42.99,20700.0,29.9807,29.9877,29.9738,29.9807,20700.0
2010-12-31 11:50:00,42.99,43.0,42.99,43.0,17600.0,29.9807,29.9877,29.9807,29.9877,17600.0
2010-12-31 11:55:00,42.99,43.0,42.99,43.0,28700.0,29.9807,29.9877,29.9807,29.9877,28700.0
2010-12-31 12:00:00,43.0,43.02,43.0,43.01,42100.0,29.9877,30.0017,29.9877,29.9947,42100.0
2010-12-31 12:05:00,43.01,43.02,43.01,43.01,7800.0,29.9947,30.0017,29.9947,29.9947,7800.0
2010-12-31 12:10:00,43.01,43.02,43.0,43.01,21200.0,29.9947,30.0017,29.9877,29.9947,21200.0
2010-12-31 12:15:00,43.02,43.03,43.01,43.01,68800.0,30.0017,30.0086,29.9947,29.9947,68800.0
2010-12-31 12:20:00,43.01,43.03,43.01,43.03,12600.0,29.9947,30.0086,29.9947,30.0086,12600.0
2010-12-31 12:25:00,43.02,43.03,43.0,43.02,25500.0,30.0017,30.0086,29.9877,30.0017,25500.0
2010-12-31 12:30:00,43.02,43.03,43.01,43.02,62500.0,30.0017,30.0086,29.9947,30.0017,62500.0
2010-12-31 12:35:00,43.02,43.03,43.01,43.02,11700.0,30.0017,30.0086,29.9947,30.0017,11700.0
2010-12-31 12:40:00,43.01,43.02,42.99,42.99,30500.0,29.9947,30.0017,29.9807,29.9807,30500.0
2010-12-31 12:45:00,42.99,43.0,42.97,42.97,24200.0,29.9807,29.9877,29.9668,29.9668,24200.0
2010-12-31 12:50:00,42.97,42.98,42.94,42.98,65100.0,29.9668,29.9738,29.9459,29.9738,65100.0
2010-12-31 12:55:00,42.98,42.99,42.97,42.99,10900.0,29.9738,29.9807,29.9668,29.9807,10900.0
2010-12-31 13:00:00,42.99,43.0,42.98,43.0,24000.0,29.9807,29.9877,29.9738,29.9877,24000.0
2010-12-31 13:05:00,43.0,43.01,42.99,43.0,8600.0,29.9877,29.9947,29.9807,29.9877,8600.0
2010-12-31 13:10:00,43.0,43.04,43.0,43.01,97400.0,29.9877,30.0156,29.9877,29.9947,97400.0
2010-12-31 13:15:00,43.02,43.02,43.01,43.01,22300.0,30.0017,30.0017,29.9947,29.9947,22300.0
2010-12-31 13:20:00,43.01,43.02,43.01,43.01,3700.0,29.9947,30.0017,29.9947,29.9947,3700.0
2010-12-31 13:25:00,43.01,43.02,43.01,43.01,14400.0,29.9947,30.0017,29.9947,29.9947,14400.0
2010-12-31 13:30:00,43.01,43.02,43.01,43.02,47500.0,29.9947,30.0017,29.9947,30.0017,47500.0
2010-12-31 13:35:00,43.02,43.06,43.02,43.06,50200.0,30.0017,30.0296,30.0017,30.0296,50200.0
2010-12-31 13:40:00,43.05,43.06,43.05,43.06,14800.0,30.0226,30.0296,30.0226,30.0296,14800.0
2010-12-31 13:45:00,43.06,43.06,43.0,43.01,42700.0,30.0296,30.0296,29.9877,29.9947,42700.0
2010-12-31 13:50:00,43.01,43.03,42.99,43.03,72900.0,29.9947,30.0086,29.9807,30.0086,72900.0
2010-12-31 13:55:00,43.03,43.03,43.02,43.02,6500.0,30.0086,30.0086,30.0017,30.0017,6500.0
2010-12-31 14:00:00,43.02,43.04,43.02,43.04,16100.0,30.0017,30.0156,30.0017,30.0156,16100.0
2010-12-31 14:05:00,43.04,43.05,43.03,43.05,34900.0,30.0156,30.0226,30.0086,30.0226,34900.0
2010-12-31 14:10:00,43.05,43.06,43.04,43.05,45000.0,30.0226,30.0296,30.0156,30.0226,45000.0
2010-12-31 14:15:00,43.06,43.06,43.05,43.06,7700.0,30.0296,30.0296,30.0226,30.0296,7700.0
2010-12-31 14:20:00,43.05,43.07,43.05,43.07,21200.0,30.0226,30.0365,30.0226,30.0365,21200.0
2010-12-31 14:25:00,43.07,43.09,43.07,43.08,45700.0,30.0365,30.0505,30.0365,30.0435,45700.0
2010-12-31 14:30:00,43.08,43.08,43.07,43.08,7800.0,30.0435,30.0435,30.0365,30.0435,7800.0
2010-12-31 14:35:00,43.08,43.1,43.07,43.09,34000.0,30.0435,30.0574,30.0365,30.0505,34000.0
2010-12-31 14:40:00,43.1,43.1,43.09,43.1,10900.0,30.0574,30.0574,30.0505,30.0574,10900.0
2010-12-31 14:45:00,43.1,43.1,43.09,43.09,9200.0,30.0574,30.0574,30.0505,30.0505,9200.0
2010-12-31 14:50:00,43.09,43.1,43.07,43.08,44500.0,30.0505,30.0574,30.0365,30.0435,44500.0
2010-12-31 14:55:00,43.07,43.08,43.06,43.06,58500.0,30.0365,30.0435,30.0296,30.0296,58500.0
2010-12-31 15:00:00,43.06,43.07,43.05,43.06,26500.0,30.0296,30.0365,30.0226,30.0296,26500.0
2010-12-31 15:05:00,43.07,43.07,43.06,43.06,19800.0,30.0365,30.0365,30.0296,30.0296,19800.0
2010-12-31 15:10:00,43.07,43.07,43.04,43.04,54100.0,30.0365,30.0365,30.0156,30.0156,54100.0
2010-12-31 15:15:00,43.04,43.05,43.03,43.03,27900.0,30.0156,30.0226,30.0086,30.0086,27900.0
2010-12-31 15:20:00,43.03,43.05,43.03,43.03,70700.0,30.0086,30.0226,30.0086,30.0086,70700.0
2010-12-31 15:25:00,43.03,43.04,43.02,43.02,36600.0,30.0086,30.0156,30.0017,30.0017,36600.0
2010-12-31 15:30:00,43.02,43.03,43.0,43.02,113800.0,30.0017,30.0086,29.9877,30.0017,113800.0
2010-12-31 15:35:00,43.02,43.03,43.01,43.01,66300.0,30.0017,30.0086,29.9947,29.9947,66300.0
2010-12-31 15:40:00,43.01,43.04,43.01,43.04,290200.0,29.9947,30.0156,29.9947,30.0156,290200.0
2010-12-31 15:45:00,43.03,43.05,42.98,42.98,214900.0,30.0086,30.0226,29.9738,29.9738,214900.0
2010-12-31 15:50:00,42.99,43.01,42.96,43.01,124000.0,29.9807,29.9947,29.9598,29.9947,124000.0
2010-12-31 15:55:00,43.01,43.12,43.01,43.07,804300.0,29.9947,30.0714,29.9947,30.0365,804300.0
2011-01-03 09:30:00,43.84,43.88,43.74,43.8,1034400.0,30.5735,30.6014,30.5038,30.5456,1034400.0
2011-01-03 09:35:00,43.81,43.82,43.7,43.78,563000.0,30.5526,30.5596,30.4759,30.5317,563000.0
2011-01-03 09:40:00,43.78,43.82,43.75,43.81,391000.0,30.5317,30.5596,30.5108,30.5526,391000.0
2011-01-03 09:45:00,43.81,43.83,43.77,43.79,478200.0,30.5526,30.5665,30.5247,30.5386,478200.0
2011-01-03 09:50:00,43.79,43.79,43.71,43.75,492900.0,30.5386,30.5386,30.4829,30.5108,492900.0
2011-01-03 09:55:00,43.75,43.77,43.72,43.74,252500.0,30.5108,30.5247,30.4898,30.5038,252500.0
2011-01-03 10:00:00,43.74,43.76,43.71,43.73,66800.0,30.5038,30.5177,30.4829,30.4968,66800.0
2011-01-03 10:05:00,43.74,43.81,43.73,43.74,155300.0,30.5038,30.5526,30.4968,30.5038,155300.0
2011-01-03 10:10:00,43.74,43.83,43.74,43.83,150200.0,30.5038,30.5665,30.5038,30.5665,150200.0
2011-01-03 10:15:00,43.83,43.88,43.83,43.87,216000.0,30.5665,30.6014,30.5665,30.5944,216000.0
2011-01-03 10:20:00,43.87,43.88,43.84,43.85,136900.0,30.5944,30.6014,30.5735,30.5805,136900.0
2011-01-03 10:25:00,43.84,43.86,43.82,43.83,105900.0,30.5735,30.5875,30.5596,30.5665,105900.0
2011-01-03 10:30:00,43.83,43.84,43.8,43.82,134500.0,30.5665,30.5735,30.5456,30.5596,134500.0
2011-01-03 10:35:00,43.81,43.82,43.77,43.78,237600.0,30.5526,30.5596,30.5247,30.5317,237600.0
2011-01-03 10:40:00,43.78,43.83,43.78,43.83,148400.0,30.5317,30.5665,30.5317,30.5665,148400.0
2011-01-03 10:45:00,43.83,43.85,43.8,43.82,108400.0,30.5665,30.5805,30.5456,30.5596,108400.0
2011-01-03 10:50:00,43.82,43.86,43.81,43.82,95900.0,30.5596,30.5875,30.5526,30.5596,95900.0
2011-01-03 10:55:00,43.82,43.87,43.82,43.86,144200.0,30.5596,30.5944,30.5596,30.5875,144200.0
2011-01-03 11:00:00,43.87,43.88,43.86,43.86,60400.0,30.5944,30.6014,30.5875,30.5875,60400.0
2011-01-03 11:05:00,43.87,43.88,43.87,43.87,60500.0,30.5944,30.6014,30.5944,30.5944,60500.0
2011-01-03 11:10:00,43.88,43.9,43.86,43.87,196200.0,30.6014,30.6154,30.5875,30.5944,196200.0
2011-01-03 11:15:00,43.87,43.87,43.84,43.85,73700.0,30.5944,30.5944,30.5735,30.5805,73700.0
2011-01-03 11:20:00,43.84,43.86,43.84,43.85,145000.0,30.5735,30.5875,30.5735,30.5805,145000.0
2011-01-03 11:25:00,43.85,43.85,43.83,43.84,128800.0,30.5805,30.5805,30.5665,30.5735,128800.0
2011-01-03 11:30:00,43.84,43.86,43.82,43.85,70500.0,30.5735,30.5875,30.5596,30.5805,70500.0
2011-01-03 11:35:00,43.84,43.88,43.84,43.88,37400.0,30.5735,30.6014,30.5735,30.6014,37400.0
2011-01-03 11:40:00,43.88,43.88,43.84,43.85,62700.0,30.6014,30.6014,30.5735,30.5805,62700.0
2011-01-03 11:45:00,43.85,43.85,43.84,43.85,22000.0,30.5805,30.5805,30.5735,30.5805,22000.0
2011-01-03 11:50:00,43.85,43.85,43.83,43.83,65900.0,30.5805,30.5805,30.5665,30.5665,65900.0
2011-01-03 11:55:00,43.83,43.85,43.81,43.84,98700.0,30.5665,30.5805,30.5526,30.5735,98700.0
2011-01-03 12:00:00,43.85,43.85,43.83,43.83,34200.0,30.5805,30.5805,30.5665,30.5665,34200.0
2011-01-03 12:05:00,43.84,43.87,43.75,43.86,208800.0,30.5735,30.5944,30.5108,30.5875,208800.0
2011-01-03 12:10:00,43.87,43.88,43.86,43.88,101700.0,30.5944,30.6014,30.5875,30.6014,101700.0
2011-01-03 12:15:00,43.88,43.91,43.87,43.89,88100.0,30.6014,30.6223,30.5944,30.6084,88100.0
2011-01-03 12:20:00,43.89,43.92,43.89,43.9,96800.0,30.6084,30.6293,30.6084,30.6154,96800.0
2011-01-03 12:25:00,43.9,43.9,43.85,43.85,34400.0,30.6154,30.6154,30.5805,30.5805,34400.0
2011-01-03 12:30:00,43.85,43.89,43.85,43.85,193300.0,30.5805,30.6084,30.5805,30.5805,193300.0
2011-01-03 12:35:00,43.86,43.86,43.84,43.84,35500.0,30.5875,30.5875,30.5735,30.5735,35500.0
2011-01-03 12:40:00,43.85,43.85,43.84,43.85,32900.0,30.5805,30.5805,30.5735,30.5805,32900.0
2011-01-03 12:45:00,43.85,43.86,43.84,43.84,58500.0,30.5805,30.5875,30.5735,30.5735,58500.0
2011-01-03 12:50:00,43.84,43.85,43.84,43.84,38300.0,30.5735,30.5805,30.5735,30.5735,38300.0
2011-01-03 12:55:00,43.85,43.85,43.79,43.81,182600.0,30.5805,30.5805,30.5386,30.5526,182600.0
2011-01-03 13:00:00,43.81,43.83,43.8,43.81,27900.0,30.5526,30.5665,30.5456,30.5526,27900.0
2011-01-03 13:05:00,43.82,43.82,43.8,43.82,51300.0,30.5596,30.5596,30.5456,30.5596,51300.0
2011-01-03 13:10:00,43.82,43.83,43.81,43.82,15600.0,30.5596,30.5665,30.5526,30.5596,15600.0
2011-01-03 13:15:00,43.83,43.84,43.82,43.82,20800.0,30.5665,30.5735,30.5596,30.5596,20800.0
2011-01-03 13:20:00,43.82,43.83,43.82,43.83,21900.0,30.5596,30.5665,30.5596,30.5665,21900.0
2011-01-03 13:25:00,43.82,43.84,43.82,43.84,66000.0,30.5596,30.5735,30.5596,30.5735,66000.0
2011-01-03 13:30:00,43.84,43.85,43.83,43.84,24900.0,30.5735,30.5805,30.5665,30.5735,24900.0
2011-01-03 13:35:00,43.84,43.85,43.82,43.85,44000.0,30.5735,30.5805,30.5596,30.5805,44000.0
2011-01-03 13:40:00,43.84,43.85,43.84,43.85,15600.0,30.5735,30.5805,30.5735,30.5805,15600.0
2011-01-03 13:45:00,43.85,43.85,43.84,43.85,19000.0,30.5805,30.5805,30.5735,30.5805,19000.0
2011-01-03 13:50:00,43.85,43.85,43.83,43.83,24100.0,30.5805,30.5805,30.5665,30.5665,24100.0
2011-01-03 13:55:00,43.83,43.84,43.83,43.84,19300.0,30.5665,30.5735,30.5665,30.5735,19300.0
2011-01-03 14:00:00,43.84,43.84,43.83,43.83,35400.0,30.5735,30.5735,30.5665,30.5665,35400.0
2011-01-03 14:05:00,43.83,43.84,43.8,43.82,78100.0,30.5665,30.5735,30.5456,30.5596,78100.0
2011-01-03 14:10:00,43.81,43.82,43.74,43.75,342300.0,30.5526,30.5596,30.5038,30.5108,342300.0
2011-01-03 14:15:00,43.76,43.77,43.75,43.76,50600.0,30.5177,30.5247,30.5108,30.5177,50600.0
2011-01-03 14:20:00,43.77,43.78,43.77,43.77,40100.0,30.5247,30.5317,30.5247,30.5247,40100.0
2011-01-03 14:25:00,43.78,43.78,43.7,43.71,344900.0,30.5317,30.5317,30.4759,30.4829,344900.0
2011-01-03 14:30:00,43.72,43.72,43.69,43.69,69800.0,30.4898,30.4898,30.4689,30.4689,69800.0
2011-01-03 14:35:00,43.69,43.69,43.68,43.69,99300.0,30.4689,30.4689,30.4619,30.4689,99300.0
2011-01-03 14:40:00,43.69,43.71,43.69,43.71,40600.0,30.4689,30.4829,30.4689,30.4829,40600.0
2011-01-03 14:45:00,43.71,43.73,43.71,43.71,58600.0,30.4829,30.4968,30.4829,30.4829,58600.0
2011-01-03 14:50:00,43.71,43.72,43.71,43.72,34200.0,30.4829,30.4898,30.4829,30.4898,34200.0
2011-01-03 14:55:00,43.72,43.72,43.71,43.71,21600.0,30.4898,30.4898,30.4829,30.4829,21600.0
2011-01-03 15:00:00,43.71,43.72,43.67,43.67,119500.0,30.4829,30.4898,30.455,30.455,119500.0
2011-01-03 15:05:00,43.67,43.68,43.64,43.65,137300.0,30.455,30.4619,30.434,30.441,137300.0
2011-01-03 15:10:00,43.66,43.67,43.65,43.66,55300.0,30.448,30.455,30.441,30.448,55300.0
2011-01-03 15:15:00,43.66,43.66,43.63,43.66,70900.0,30.448,30.448,30.4271,30.448,70900.0
2011-01-03 15:20:00,43.66,43.67,43.65,43.66,82300.0,30.448,30.455,30.441,30.448,82300.0
2011-01-03 15:25:00,43.65,43.67,43.65,43.66,65300.0,30.441,30.455,30.441,30.448,65300.0
2011-01-03 15:30:00,43.67,43.72,43.66,43.7,231700.0,30.455,30.4898,30.448,30.4759,231700.0
2011-01-03 15:35:00,43.71,43.71,43.65,43.65,90300.0,30.4829,30.4829,30.441,30.441,90300.0
2011-01-03 15:40:00,43.65,43.65,43.63,43.63,250800.0,30.441,30.441,30.4271,30.4271,250800.0
2011-01-03 15:45:00,43.64,43.68,43.63,43.67,336600.0,30.434,30.4619,30.4271,30.455,336600.0
2011-01-03 15:50:00,43.68,43.72,43.67,43.69,513500.0,30.4619,30.4898,30.455,30.4689,513500.0
2011-01-03 15:55:00,43.69,43.78,43.66,43.73,1605100.0,30.4689,30.5317,30.448,30.4968,1605100.0
2011-01-04 09:30:00,44.22,44.3,44.18,44.22,508600.0,30.8385,30.8943,30.8106,30.8385,508600.0
2011-01-04 09:35:00,44.21,44.22,44.15,44.15,315500.0,30.8316,30.8385,30.7897,30.7897,315500.0
2011-01-04 09:40:00,44.15,44.15,44.02,44.02,272300.0,30.7897,30.7897,30.699,30.699,272300.0
2011-01-04 09:45:00,44.03,44.05,43.99,44.0,172100.0,30.706,30.72,30.6781,30.6851,172100.0
2011-01-04 09:50:00,43.99,44.04,43.98,44.03,333600.0,30.6781,30.713,30.6712,30.706,333600.0
2011-01-04 09:55:00,44.03,44.09,44.03,44.07,338700.0,30.706,30.7479,30.706,30.7339,338700.0
2011-01-04 10:00:00,44.07,44.11,44.0,44.05,165200.0,30.7339,30.7618,30.6851,30.72,165200.0
2011-01-04 10:05:00,44.04,44.07,44.01,44.01,214600.0,30.713,30.7339,30.6921,30.6921,214600.0
2011-01-04 10:10:00,44.0,44.04,43.99,44.03,101600.0,30.6851,30.713,30.6781,30.706,101600.0
2011-01-04 10:15:00,44.03,44.06,43.99,44.05,216000.0,30.706,30.7269,30.6781,30.72,216000.0
2011-01-04 10:20:00,44.06,44.09,44.05,44.06,404900.0,30.7269,30.7479,30.72,30.7269,404900.0
2011-01-04 10:25:00,44.06,44.07,44.02,44.04,81200.0,30.7269,30.7339,30.699,30.713,81200.0
2011-01-04 10:30:00,44.04,44.04,43.99,44.0,83800.0,30.713,30.713,30.6781,30.6851,83800.0
2011-01-04 10:35:00,44.0,44.03,43.99,44.01,101200.0,30.6851,30.706,30.6781,30.6921,101200.0
2011-01-04 10:40:00,44.0,44.01,43.97,43.98,84200.0,30.6851,30.6921,30.6642,30.6712,84200.0
2011-01-04 10:45:00,43.98,43.98,43.94,43.95,32600.0,30.6712,30.6712,30.6433,30.6502,32600.0
2011-01-04 10:50:00,43.95,43.95,43.89,43.92,183100.0,30.6502,30.6502,30.6084,30.6293,183100.0
2011-01-04 10:55:00,43.92,43.93,43.9,43.9,49700.0,30.6293,30.6363,30.6154,30.6154,49700.0
2011-01-04 11:00:00,43.91,43.93,43.89,43.9,38700.0,30.6223,30.6363,30.6084,30.6154,38700.0
2011-01-04 11:05:00,43.89,43.9,43.8,43.8,303800.0,30.6084,30.6154,30.5456,30.5456,303800.0
2011-01-04 11:10:00,43.81,43.84,43.78,43.83,122400.0,30.5526,30.5735,30.5317,30.5665,122400.0
2011-01-04 11:15:00,43.83,43.86,43.83,43.86,47900.0,30.5665,30.5875,30.5665,30.5875,47900.0
2011-01-04 11:20:00,43.86,43.9,43.86,43.9,140500.0,30.5875,30.6154,30.5875,30.6154,140500.0
2011-01-04 11:25:00,43.91,43.91,43.88,43.9,83900.0,30.6223,30.6223,30.6014,30.6154,83900.0
2011-01-04 11:30:00,43.89,43.91,43.87,43.91,110500.0,30.6084,30.6223,30.5944,30.6223,110500.0
2011-01-04 11:35:00,43.91,43.92,43.89,43.9,157300.0,30.6223,30.6293,30.6084,30.6154,157300.0
2011-01-04 11:40:00,43.9,43.91,43.9,43.91,15400.0,30.6154,30.6223,30.6154,30.6223,15400.0
2011-01-04 11:45:00,43.91,43.92,43.9,43.9,87700.0,30.6223,30.6293,30.6154,30.6154,87700.0
2011-01-04 11:50:00,43.9,43.91,43.89,43.91,18200.0,30.6154,30.6223,30.6084,30.6223,18200.0
2011-01-04 11:55:00,43.91,43.92,43.89,43.89,111300.0,30.6223,30.6293,30.6084,30.6084,111300.0
2011-01-04 12:00:00,43.89,43.9,43.84,43.85,161500.0,30.6084,30.6154,30.5735,30.5805,161500.0
2011-01-04 12:05:00,43.85,43.85,43.81,43.83,133200.0,30.5805,30.5805,30.5526,30.5665,133200.0
2011-01-04 12:10:00,43.84,43.86,43.83,43.86,44200.0,30.5735,30.5875,30.5665,30.5875,44200.0
2011-01-04 12:15:00,43.87,43.89,43.86,43.87,114400.0,30.5944,30.6084,30.5875,30.5944,114400.0
2011-01-04 12:20:00,43.86,43.88,43.83,43.84,71300.0,30.5875,30.6014,30.5665,30.5735,71300.0
2011-01-04 12:25:00,43.84,43.87,43.83,43.85,288300.0,30.5735,30.5944,30.5665,30.5805,288300.0
2011-01-04 12:30:00,43.85,43.85,43.83,43.83,56000.0,30.5805,30.5805,30.5665,30.5665,56000.0
2011-01-04 12:35:00,43.83,43.85,43.82,43.82,152900.0,30.5665,30.5805,30.5596,30.5596,152900.0
2011-01-04 12:40:00,43.82,43.83,43.78,43.79,79900.0,30.5596,30.5665,30.5317,30.5386,79900.0
2011-01-04 12:45:00,43.79,43.8,43.79,43.8,31500.0,30.5386,30.5456,30.5386,30.5456,31500.0
2011-01-04 12:50:00,43.81,43.82,43.8,43.81,73800.0,30.5526,30.5596,30.5456,30.5526,73800.0
2011-01-04 12:55:00,43.82,43.87,43.81,43.87,69400.0,30.5596,30.5944,30.5526,30.5944,69400.0
2011-01-04 13:00:00,43.87,43.9,43.87,43.88,76900.0,30.5944,30.6154,30.5944,30.6014,76900.0
2011-01-04 13:05:00,43.89,43.9,43.88,43.9,58600.0,30.6084,30.6154,30.6014,30.6154,58600.0
2011-01-04 13:10:00,43.9,43.91,43.86,43.87,110700.0,30.6154,30.6223,30.5875,30.5944,110700.0
2011-01-04 13:15:00,43.87,43.9,43.86,43.89,179600.0,30.5944,30.6154,30.5875,30.6084,179600.0
2011-01-04 13:20:00,43.89,43.91,43.88,43.89,93100.0,30.6084,30.6223,30.6014,30.6084,93100.0
2011-01-04 13:25:00,43.89,43.9,43.88,43.9,33000.0,30.6084,30.6154,30.6014,30.6154,33000.0
2011-01-04 13:30:00,43.9,43.9,43.88,43.89,358400.0,30.6154,30.6154,30.6014,30.6084,358400.0
2011-01-04 13:35:00,43.89,43.93,43.88,43.92,34400.0,30.6084,30.6363,30.6014,30.6293,34400.0
2011-01-04 13:40:00,43.93,43.94,43.92,43.94,62500.0,30.6363,30.6433,30.6293,30.6433,62500.0
2011-01-04 13:45:00,43.94,43.95,43.93,43.95,22100.0,30.6433,30.6502,30.6363,30.6502,22100.0
2011-01-04 13:50:00,43.94,43.96,43.94,43.96,53500.0,30.6433,30.6572,30.6433,30.6572,53500.0
2011-01-04 13:55:00,43.95,43.97,43.93,43.95,79700.0,30.6502,30.6642,30.6363,30.6502,79700.0
2011-01-04 14:00:00,43.95,43.95,43.94,43.95,59000.0,30.6502,30.6502,30.6433,30.6502,59000.0
2011-01-04 14:05:00,43.95,43.99,43.93,43.96,168100.0,30.6502,30.6781,30.6363,30.6572,168100.0
2011-01-04 14:10:00,43.96,43.99,43.95,43.99,46900.0,30.6572,30.6781,30.6502,30.6781,46900.0
2011-01-04 14:15:00,43.98,44.01,43.98,43.99,65600.0,30.6712,30.6921,30.6712,30.6781,65600.0
2011-01-04 14:20:00,44.0,44.05,43.99,44.05,188900.0,30.6851,30.72,30.6781,30.72,188900.0
2011-01-04 14:25:00,44.04,44.07,44.04,44.06,105400.0,30.713,30.7339,30.713,30.7269,105400.0
2011-01-04 14:30:00,44.05,44.07,44.04,44.05,103200.0,30.72,30.7339,30.713,30.72,103200.0
2011-01-04 14:35:00,44.04,44.06,44.03,44.04,49800.0,30.713,30.7269,30.706,30.713,49800.0
2011-01-04 14:40:00,44.04,44.08,44.04,44.04,110700.0,30.713,30.7409,30.713,30.713,110700.0
2011-01-04 14:45:00,44.05,44.07,44.03,44.06,72900.0,30.72,30.7339,30.706,30.7269,72900.0
2011-01-04 14:50:00,44.05,44.07,44.05,44.07,38700.0,30.72,30.7339,30.72,30.7339,38700.0
2011-01-04 14:55:00,44.07,44.07,44.05,44.06,52900.0,30.7339,30.7339,30.72,30.7269,52900.0
2011-01-04 15:00:00,44.07,44.09,44.06,44.08,69900.0,30.7339,30.7479,30.7269,30.7409,69900.0
2011-01-04 15:05:00,44.08,44.09,44.05,44.06,101500.0,30.7409,30.7479,30.72,30.7269,101500.0
2011-01-04 15:10:00,44.07,44.08,44.05,44.07,38400.0,30.7339,30.7409,30.72,30.7339,38400.0
2011-01-04 15:15:00,44.08,44.11,44.07,44.1,124900.0,30.7409,30.7618,30.7339,30.7548,124900.0
2011-01-04 15:20:00,44.11,44.12,44.09,44.12,102100.0,30.7618,30.7688,30.7479,30.7688,102100.0
2011-01-04 15:25:00,44.13,44.17,44.13,44.16,128700.0,30.7758,30.8037,30.7758,30.7967,128700.0
2011-01-04 15:30:00,44.16,44.16,44.09,44.11,171000.0,30.7967,30.7967,30.7479,30.7618,171000.0
2011-01-04 15:35:00,44.1,44.14,44.09,44.12,240400.0,30.7548,30.7827,30.7479,30.7688,240400.0
2011-01-04 15:40:00,44.12,44.15,44.12,44.15,330900.0,30.7688,30.7897,30.7688,30.7897,330900.0
2011-01-04 15:45:00,44.15,44.17,44.13,44.16,347000.0,30.7897,30.8037,30.7758,30.7967,347000.0
2011-01-04 15:50:00,44.16,44.2,44.15,44.2,349100.0,30.7967,30.8246,30.7897,30.8246,349100.0
2011-01-04 15:55:00,44.2,44.32,44.2,44.29,1691200.0,30.8246,30.9083,30.8246,30.8873,1691200.0
2011-01-05 09:30:00,44.02,44.05,43.99,44.04,428700.0,30.699,30.72,30.6781,30.713,428700.0
2011-01-05 09:35:00,44.04,44.06,44.02,44.03,215100.0,30.713,30.7269,30.699,30.706,215100.0
2011-01-05 09:40:00,44.03,44.1,44.03,44.1,83900.0,30.706,30.7548,30.706,30.7548,83900.0
2011-01-05 09:45:00,44.1,44.14,44.09,44.12,125900.0,30.7548,30.7827,30.7479,30.7688,125900.0
2011-01-05 09:50:00,44.12,44.16,44.12,44.15,138700.0,30.7688,30.7967,30.7688,30.7897,138700.0
2011-01-05 09:55:00,44.15,44.15,44.11,44.12,102300.0,30.7897,30.7897,30.7618,30.7688,102300.0
2011-01-05 10:00:00,44.13,44.2,44.12,44.2,254600.0,30.7758,30.8246,30.7688,30.8246,254600.0
2011-01-05 10:05:00,44.2,44.28,44.19,44.28,224000.0,30.8246,30.8804,30.8176,30.8804,224000.0
2011-01-05 10:10:00,44.27,44.29,44.23,44.23,127200.0,30.8734,30.8873,30.8455,30.8455,127200.0
2011-01-05 10:15:00,44.23,44.23,44.17,44.23,199800.0,30.8455,30.8455,30.8037,30.8455,199800.0
2011-01-05 10:20:00,44.23,44.28,44.22,44.22,96400.0,30.8455,30.8804,30.8385,30.8385,96400.0
2011-01-05 10:25:00,44.22,44.26,44.21,44.24,49800.0,30.8385,30.8664,30.8316,30.8525,49800.0
2011-01-05 10:30:00,44.24,44.25,44.18,44.21,102600.0,30.8525,30.8594,30.8106,30.8316,102600.0
2011-01-05 10:35:00,44.2,44.24,44.18,44.19,75200.0,30.8246,30.8525,30.8106,30.8176,75200.0
2011-01-05 10:40:00,44.2,44.25,44.2,44.24,43600.0,30.8246,30.8594,30.8246,30.8525,43600.0
2011-01-05 10:45:00,44.23,44.3,44.23,44.29,81700.0,30.8455,30.8943,30.8455,30.8873,81700.0
2011-01-05 10:50:00,44.28,44.3,44.28,44.29,31600.0,30.8804,30.8943,30.8804,30.8873,31600.0
2011-01-05 10:55:00,44.29,44.3,44.26,44.26,62900.0,30.8873,30.8943,30.8664,30.8664,62900.0
2011-01-05 11:00:00,44.26,44.26,44.22,44.22,122800.0,30.8664,30.8664,30.8385,30.8385,122800.0
2011-01-05 11:05:00,44.23,44.3,44.23,44.29,71300.0,30.8455,30.8943,30.8455,30.8873,71300.0
2011-01-05 11:10:00,44.28,44.29,44.21,44.24,294600.0,30.8804,30.8873,30.8316,30.8525,294600.0
2011-01-05 11:15:00,44.23,44.28,44.23,44.28,84100.0,30.8455,30.8804,30.8455,30.8804,84100.0
2011-01-05 11:20:00,44.28,44.36,44.28,44.36,104500.0,30.8804,30.9362,30.8804,30.9362,104500.0
2011-01-05 11:25:00,44.37,44.39,44.36,44.36,122400.0,30.9431,30.9571,30.9362,30.9362,122400.0
2011-01-05 11:30:00,44.37,44.4,44.36,44.38,92100.0,30.9431,30.9641,30.9362,30.9501,92100.0
2011-01-05 11:35:00,44.38,44.41,44.38,44.41,43000.0,30.9501,30.971,30.9501,30.971,43000.0
2011-01-05 11:40:00,44.41,44.42,44.2,44.38,241900.0,30.971,30.978,30.8246,30.9501,241900.0
2011-01-05 11:45:00,44.37,44.39,44.37,44.37,43900.0,30.9431,30.9571,30.9431,30.9431,43900.0
2011-01-05 11:50:00,44.37,44.38,44.33,44.35,119800.0,30.9431,30.9501,30.9152,30.9292,119800.0
2011-01-05 11:55:00,44.34,44.35,44.32,44.34,63100.0,30.9222,30.9292,30.9083,30.9222,63100.0
2011-01-05 12:00:00,44.33,44.34,44.31,44.31,18100.0,30.9152,30.9222,30.9013,30.9013,18100.0
2011-01-05 12:05:00,44.31,44.37,44.31,44.36,37500.0,30.9013,30.9431,30.9013,30.9362,37500.0
2011-01-05 12:10:00,44.36,44.36,44.3,44.31,55800.0,30.9362,30.9362,30.8943,30.9013,55800.0
2011-01-05 12:15:00,44.3,44.33,44.29,44.32,94800.0,30.8943,30.9152,30.8873,30.9083,94800.0
2011-01-05 12:20:00,44.33,44.34,44.29,44.31,89500.0,30.9152,30.9222,30.8873,30.9013,89500.0
2011-01-05 12:25:00,44.31,44.35,44.31,44.34,46300.0,30.9013,30.9292,30.9013,30.9222,46300.0
2011-01-05 12:30:00,44.34,44.37,44.33,44.35,39900.0,30.9222,30.9431,30.9152,30.9292,39900.0
2011-01-05 12:35:00,44.35,44.37,44.33,44.34,26100.0,30.9292,30.9431,30.9152,30.9222,26100.0
2011-01-05 12:40:00,44.35,44.35,44.32,44.32,18200.0,30.9292,30.9292,30.9083,30.9083,18200.0
2011-01-05 12:45:00,44.33,44.37,44.32,44.36,57800.0,30.9152,30.9431,30.9083,30.9362,57800.0
2011-01-05 12:50:00,44.37,44.38,44.35,44.37,27600.0,30.9431,30.9501,30.9292,30.9431,27600.0
2011-01-05 12:55:00,44.37,44.37,44.35,44.36,20000.0,30.9431,30.9431,30.9292,30.9362,20000.0
2011-01-05 13:00:00,44.37,44.37,44.31,44.31,63200.0,30.9431,30.9431,30.9013,30.9013,63200.0
2011-01-05 13:05:00,44.31,44.32,44.29,44.3,84200.0,30.9013,30.9083,30.8873,30.8943,84200.0
2011-01-05 13:10:00,44.3,44.31,44.28,44.31,125900.0,30.8943,30.9013,30.8804,30.9013,125900.0
2011-01-05 13:15:00,44.31,44.32,44.29,44.3,16700.0,30.9013,30.9083,30.8873,30.8943,16700.0
2011-01-05 13:20:00,44.3,44.3,44.25,44.26,87500.0,30.8943,30.8943,30.8594,30.8664,87500.0
2011-01-05 13:25:00,44.26,44.3,44.26,44.29,52400.0,30.8664,30.8943,30.8664,30.8873,52400.0
2011-01-05 13:30:00,44.29,44.31,44.28,44.31,29200.0,30.8873,30.9013,30.8804,30.9013,29200.0
2011-01-05 13:35:00,44.31,44.34,44.29,44.34,114700.0,30.9013,30.9222,30.8873,30.9222,114700.0
2011-01-05 13:40:00,44.34,44.34,44.3,44.31,53900.0,30.9222,30.9222,30.8943,30.9013,53900.0
2011-01-05 13:45:00,44.31,44.34,44.31,44.32,29300.0,30.9013,30.9222,30.9013,30.9083,29300.0
2011-01-05 13:50:00,44.31,44.32,44.28,44.3,101500.0,30.9013,30.9083,30.8804,30.8943,101500.0
2011-01-05 13:55:00,44.3,44.33,44.3,44.33,40800.0,30.8943,30.9152,30.8943,30.9152,40800.0
2011-01-05 14:00:00,44.33,44.34,44.31,44.33,11200.0,30.9152,30.9222,30.9013,30.9152,11200.0
2011-01-05 14:05:00,44.34,44.35,44.32,44.35,36100.0,30.9222,30.9292,30.9083,30.9292,36100.0
2011-01-05 14:10:00,44.35,44.35,44.33,44.34,27000.0,30.9292,30.9292,30.9152,30.9222,27000.0
2011-01-05 14:15:00,44.35,44.38,44.35,44.37,26000.0,30.9292,30.9501,30.9292,30.9431,26000.0
2011-01-05 14:20:00,44.37,44.37,44.31,44.32,50600.0,30.9431,30.9431,30.9013,30.9083,50600.0
2011-01-05 14:25:00,44.32,44.33,44.3,44.3,34700.0,30.9083,30.9152,30.8943,30.8943,34700.0
2011-01-05 14:30:00,44.31,44.31,44.29,44.3,46000.0,30.9013,30.9013,30.8873,30.8943,46000.0
2011-01-05 14:35:00,44.3,44.3,44.28,44.3,33000.0,30.8943,30.8943,30.8804,30.8943,33000.0
2011-01-05 14:40:00,44.3,44.32,44.29,44.3,63800.0,30.8943,30.9083,30.8873,30.8943,63800.0
2011-01-05 14:45:00,44.3,44.33,44.3,44.31,23600.0,30.8943,30.9152,30.8943,30.9013,23600.0
2011-01-05 14:50:00,44.31,44.31,44.3,44.3,13100.0,30.9013,30.9013,30.8943,30.8943,13100.0
2011-01-05 14:55:00,44.31,44.35,44.3,44.34,133900.0,30.9013,30.9292,30.8943,30.9222,133900.0
2011-01-05 15:00:00,44.35,44.38,44.31,44.35,289100.0,30.9292,30.9501,30.9013,30.9292,289100.0
2011-01-05 15:05:00,44.36,44.4,44.35,44.39,114500.0,30.9362,30.9641,30.9292,30.9571,114500.0
2011-01-05 15:10:00,44.38,44.41,44.38,44.39,174200.0,30.9501,30.971,30.9501,30.9571,174200.0
2011-01-05 15:15:00,44.39,44.41,44.37,44.38,147500.0,30.9571,30.971,30.9431,30.9501,147500.0
2011-01-05 15:20:00,44.37,44.39,44.37,44.39,71700.0,30.9431,30.9571,30.9431,30.9571,71700.0
2011-01-05 15:25:00,44.39,44.41,44.37,44.37,152800.0,30.9571,30.971,30.9431,30.9431,152800.0
2011-01-05 15:30:00,44.38,44.4,44.36,44.39,125400.0,30.9501,30.9641,30.9362,30.9571,125400.0
2011-01-05 15:35:00,44.39,44.42,44.39,44.4,123300.0,30.9571,30.978,30.9571,30.9641,123300.0
2011-01-05 15:40:00,44.41,44.41,44.33,44.33,207900.0,30.971,30.971,30.9152,30.9152,207900.0
2011-01-05 15:45:00,44.33,44.38,44.32,44.35,173800.0,30.9152,30.9501,30.9083,30.9292,173800.0
2011-01-05 15:50:00,44.35,44.4,44.28,44.29,1036500.0,30.9292,30.9641,30.8804,30.8873,1036500.0
2011-01-05 15:55:00,44.29,44.34,44.25,44.34,1709200.0,30.8873,30.9222,30.8594,30.9222,1709200.0
2011-01-06 09:30:00,44.05,44.13,44.04,44.05,250300.0,30.72,30.7758,30.713,30.72,250300.0
2011-01-06 09:35:00,44.05,44.07,44.0,44.02,90200.0,30.72,30.7339,30.6851,30.699,90200.0
2011-01-06 09:40:00,44.02,44.03,44.0,44.03,94900.0,30.699,30.706,30.6851,30.706,94900.0
2011-01-06 09:45:00,44.03,44.13,44.03,44.11,341900.0,30.706,30.7758,30.706,30.7618,341900.0
2011-01-06 09:50:00,44.1,44.11,44.09,44.11,43200.0,30.7548,30.7618,30.7479,30.7618,43200.0
2011-01-06 09:55:00,44.11,44.13,44.02,44.02,156400.0,30.7618,30.7758,30.699,30.699,156400.0
2011-01-06 10:00:00,44.02,44.09,44.01,44.04,74000.0,30.699,30.7479,30.6921,30.713,74000.0
2011-01-06 10:05:00,44.03,44.03,43.99,43.99,166000.0,30.706,30.706,30.6781,30.6781,166000.0
2011-01-06 10:10:00,43.99,43.99,43.93,43.94,159100.0,30.6781,30.6781,30.6363,30.6433,159100.0
2011-01-06 10:15:00,43.94,43.97,43.93,43.97,93000.0,30.6433,30.6642,30.6363,30.6642,93000.0
2011-01-06 10:20:00,43.98,44.01,43.98,43.98,110100.0,30.6712,30.6921,30.6712,30.6712,110100.0
2011-01-06 10:25:00,43.99,44.01,43.98,43.98,141900.0,30.6781,30.6921,30.6712,30.6712,141900.0
2011-01-06 10:30:00,43.99,44.0,43.97,44.0,168100.0,30.6781,30.6851,30.6642,30.6851,168100.0
2011-01-06 10:35:00,44.0,44.03,44.0,44.02,34200.0,30.6851,30.706,30.6851,30.699,34200.0
2011-01-06 10:40:00,44.02,44.04,44.0,44.02,41500.0,30.699,30.713,30.6851,30.699,41500.0
2011-01-06 10:45:00,44.02,44.02,43.97,43.98,192500.0,30.699,30.699,30.6642,30.6712,192500.0
2011-01-06 10:50:00,43.98,43.98,43.92,43.94,97900.0,30.6712,30.6712,30.6293,30.6433,97900.0
2011-01-06 10:55:00,43.94,43.95,43.89,43.92,64700.0,30.6433,30.6502,30.6084,30.6293,64700.0
2011-01-06 11:00:00,43.92,43.93,43.81,43.81,123600.0,30.6293,30.6363,30.5526,30.5526,123600.0
2011-01-06 11:05:00,43.81,43.82,43.74,43.75,386100.0,30.5526,30.5596,30.5038,30.5108,386100.0
2011-01-06 11:10:00,43.75,43.78,43.74,43.78,170100.0,30.5108,30.5317,30.5038,30.5317,170100.0
2011-01-06 11:15:00,43.78,43.86,43.78,43.84,122500.0,30.5317,30.5875,30.5317,30.5735,122500.0
2011-01-06 11:20:00,43.84,43.87,43.82,43.82,87900.0,30.5735,30.5944,30.5596,30.5596,87900.0
2011-01-06 11:25:00,43.82,43.83,43.79,43.8,147100.0,30.5596,30.5665,30.5386,30.5456,147100.0
2011-01-06 11:30:00,43.8,43.84,43.8,43.82,36900.0,30.5456,30.5735,30.5456,30.5596,36900.0
2011-01-06 11:35:00,43.82,43.83,43.78,43.79,56700.0,30.5596,30.5665,30.5317,30.5386,56700.0
2011-01-06 11:40:00,43.79,43.79,43.77,43.77,53400.0,30.5386,30.5386,30.5247,30.5247,53400.0
2011-01-06 11:45:00,43.77,43.83,43.76,43.83,119900.0,30.5247,30.5665,30.5177,30.5665,119900.0
2011-01-06 11:50:00,43.82,43.85,43.82,43.84,66200.0,30.5596,30.5805,30.5596,30.5735,66200.0
2011-01-06 11:55:00,43.84,43.86,43.83,43.85,93400.0,30.5735,30.5875,30.5665,30.5805,93400.0
2011-01-06 12:00:00,43.85,43.87,43.83,43.84,163600.0,30.5805,30.5944,30.5665,30.5735,163600.0
2011-01-06 12:05:00,43.83,43.84,43.77,43.78,86300.0,30.5665,30.5735,30.5247,30.5317,86300.0
2011-01-06 12:10:00,43.78,43.8,43.76,43.8,47200.0,30.5317,30.5456,30.5177,30.5456,47200.0
2011-01-06 12:15:00,43.79,43.82,43.79,43.81,10400.0,30.5386,30.5596,30.5386,30.5526,10400.0
2011-01-06 12:20:00,43.82,43.82,43.81,43.82,20400.0,30.5596,30.5596,30.5526,30.5596,20400.0
2011-01-06 12:25:00,43.82,43.83,43.8,43.82,16900.0,30.5596,30.5665,30.5456,30.5596,16900.0
2011-01-06 12:30:00,43.81,43.83,43.8,43.83,125400.0,30.5526,30.5665,30.5456,30.5665,125400.0
2011-01-06 12:35:00,43.83,43.83,43.81,43.82,38500.0,30.5665,30.5665,30.5526,30.5596,38500.0
2011-01-06 12:40:00,43.82,43.85,43.79,43.84,38000.0,30.5596,30.5805,30.5386,30.5735,38000.0
2011-01-06 12:45:00,43.84,43.87,43.84,43.86,23600.0,30.5735,30.5944,30.5735,30.5875,23600.0
2011-01-06 12:50:00,43.86,43.87,43.85,43.86,13900.0,30.5875,30.5944,30.5805,30.5875,13900.0
2011-01-06 12:55:00,43.86,43.87,43.84,43.84,28400.0,30.5875,30.5944,30.5735,30.5735,28400.0
2011-01-06 13:00:00,43.84,43.85,43.81,43.81,38700.0,30.5735,30.5805,30.5526,30.5526,38700.0
2011-01-06 13:05:00,43.81,43.81,43.8,43.81,18200.0,30.5526,30.5526,30.5456,30.5526,18200.0
2011-01-06 13:10:00,43.8,43.81,43.78,43.78,18400.0,30.5456,30.5526,30.5317,30.5317,18400.0
2011-01-06 13:15:00,43.79,43.81,43.79,43.8,21500.0,30.5386,30.5526,30.5386,30.5456,21500.0
2011-01-06 13:20:00,43.8,43.81,43.78,43.78,12900.0,30.5456,30.5526,30.5317,30.5317,12900.0
2011-01-06 13:25:00,43.78,43.79,43.78,43.79,7700.0,30.5317,30.5386,30.5317,30.5386,7700.0
2011-01-06 13:30:00,43.79,43.81,43.79,43.81,31600.0,30.5386,30.5526,30.5386,30.5526,31600.0
2011-01-06 13:35:00,43.8,43.82,43.79,43.8,55400.0,30.5456,30.5596,30.5386,30.5456,55400.0
2011-01-06 13:40:00,43.8,43.83,43.8,43.83,37600.0,30.5456,30.5665,30.5456,30.5665,37600.0
2011-01-06 13:45:00,43.82,43.84,43.82,43.83,16700.0,30.5596,30.5735,30.5596,30.5665,16700.0
2011-01-06 13:50:00,43.84,43.86,43.83,43.86,19100.0,30.5735,30.5875,30.5665,30.5875,19100.0
2011-01-06 13:55:00,43.85,43.89,43.85,43.89,31700.0,30.5805,30.6084,30.5805,30.6084,31700.0
2011-01-06 14:00:00,43.9,43.92,43.89,43.89,19600.0,30.6154,30.6293,30.6084,30.6084,19600.0
2011-01-06 14:05:00,43.89,43.92,43.88,43.9,91600.0,30.6084,30.6293,30.6014,30.6154,91600.0
2011-01-06 14:10:00,43.91,43.91,43.87,43.88,40100.0,30.6223,30.6223,30.5944,30.6014,40100.0
2011-01-06 14:15:00,43.87,43.88,43.84,43.84,70300.0,30.5944,30.6014,30.5735,30.5735,70300.0
2011-01-06 14:20:00,43.84,43.85,43.82,43.84,89800.0,30.5735,30.5805,30.5596,30.5735,89800.0
2011-01-06 14:25:00,43.85,43.89,43.84,43.84,43000.0,30.5805,30.6084,30.5735,30.5735,43000.0
2011-01-06 14:30:00,43.84,43.85,43.84,43.84,30700.0,30.5735,30.5805,30.5735,30.5735,30700.0
2011-01-06 14:35:00,43.84,43.84,43.81,43.81,35200.0,30.5735,30.5735,30.5526,30.5526,35200.0
2011-01-06 14:40:00,43.82,43.82,43.78,43.79,48700.0,30.5596,30.5596,30.5317,30.5386,48700.0
2011-01-06 14:45:00,43.79,43.82,43.78,43.78,19500.0,30.5386,30.5596,30.5317,30.5317,19500.0
2011-01-06 14:50:00,43.79,43.83,43.77,43.82,49000.0,30.5386,30.5665,30.5247,30.5596,49000.0
2011-01-06 14:55:00,43.81,43.81,43.74,43.79,143900.0,30.5526,30.5526,30.5038,30.5386,143900.0
2011-01-06 15:00:00,43.78,43.81,43.78,43.81,32500.0,30.5317,30.5526,30.5317,30.5526,32500.0
2011-01-06 15:05:00,43.81,43.86,43.81,43.83,56200.0,30.5526,30.5875,30.5526,30.5665,56200.0
2011-01-06 15:10:00,43.84,43.86,43.83,43.86,24800.0,30.5735,30.5875,30.5665,30.5875,24800.0
2011-01-06 15:15:00,43.87,43.89,43.83,43.84,38700.0,30.5944,30.6084,30.5665,30.5735,38700.0
2011-01-06 15:20:00,43.83,43.83,43.81,43.81,26900.0,30.5665,30.5665,30.5526,30.5526,26900.0
2011-01-06 15:25:00,43.81,43.84,43.78,43.83,63800.0,30.5526,30.5735,30.5317,30.5665,63800.0
2011-01-06 15:30:00,43.82,43.83,43.8,43.81,56400.0,30.5596,30.5665,30.5456,30.5526,56400.0
2011-01-06 15:35:00,43.81,43.88,43.8,43.87,159700.0,30.5526,30.6014,30.5456,30.5944,159700.0
2011-01-06 15:40:00,43.88,43.9,43.86,43.89,138200.0,30.6014,30.6154,30.5875,30.6084,138200.0
2011-01-06 15:45:00,43.9,43.94,43.89,43.92,294400.0,30.6154,30.6433,30.6084,30.6293,294400.0
2011-01-06 15:50:00,43.93,43.98,43.92,43.96,381400.0,30.6363,30.6712,30.6293,30.6572,381400.0
2011-01-06 15:55:00,43.95,44.07,43.94,44.0,1675500.0,30.6502,30.7339,30.6433,30.6851,1675500.0
2011-01-07 09:30:00,43.94,43.97,43.87,43.96,202700.0,30.6433,30.6642,30.5944,30.6572,202700.0
2011-01-07 09:35:00,43.96,44.02,43.94,43.98,180800.0,30.6572,30.699,30.6433,30.6712,180800.0
2011-01-07 09:40:00,43.98,43.99,43.9,43.95,156600.0,30.6712,30.6781,30.6154,30.6502,156600.0
2011-01-07 09:45:00,43.96,43.99,43.87,43.87,259700.0,30.6572,30.6781,30.5944,30.5944,259700.0
2011-01-07 09:50:00,43.87,43.87,43.78,43.79,858800.0,30.5944,30.5944,30.5317,30.5386,858800.0
2011-01-07 09:55:00,43.79,43.82,43.77,43.79,255600.0,30.5386,30.5596,30.5247,30.5386,255600.0
2011-01-07 10:00:00,43.78,43.81,43.77,43.81,84900.0,30.5317,30.5526,30.5247,30.5526,84900.0
2011-01-07 10:05:00,43.8,43.88,43.8,43.85,114600.0,30.5456,30.6014,30.5456,30.5805,114600.0
2011-01-07 10:10:00,43.86,43.91,43.85,43.88,147400.0,30.5875,30.6223,30.5805,30.6014,147400.0
2011-01-07 10:15:00,43.89,43.91,43.86,43.87,144700.0,30.6084,30.6223,30.5875,30.5944,144700.0
2011-01-07 10:20:00,43.87,43.87,43.83,43.83,150300.0,30.5944,30.5944,30.5665,30.5665,150300.0
2011-01-07 10:25:00,43.84,43.86,43.79,43.86,139500.0,30.5735,30.5875,30.5386,30.5875,139500.0
2011-01-07 10:30:00,43.86,43.89,43.83,43.86,87300.0,30.5875,30.6084,30.5665,30.5875,87300.0
2011-01-07 10:35:00,43.86,43.87,43.83,43.83,61800.0,30.5875,30.5944,30.5665,30.5665,61800.0
2011-01-07 10:40:00,43.84,43.85,43.78,43.79,94300.0,30.5735,30.5805,30.5317,30.5386,94300.0
2011-01-07 10:45:00,43.79,43.82,43.77,43.81,93900.0,30.5386,30.5596,30.5247,30.5526,93900.0
2011-01-07 10:50:00,43.81,43.81,43.73,43.75,91900.0,30.5526,30.5526,30.4968,30.5108,91900.0
2011-01-07 10:55:00,43.75,43.8,43.75,43.78,58300.0,30.5108,30.5456,30.5108,30.5317,58300.0
2011-01-07 11:00:00,43.77,43.78,43.72,43.72,86900.0,30.5247,30.5317,30.4898,30.4898,86900.0
2011-01-07 11:05:00,43.73,43.73,43.67,43.68,49600.0,30.4968,30.4968,30.455,30.4619,49600.0
2011-01-07 11:10:00,43.68,43.73,43.68,43.73,62000.0,30.4619,30.4968,30.4619,30.4968,62000.0
2011-01-07 11:15:00,43.73,43.73,43.69,43.71,58700.0,30.4968,30.4968,30.4689,30.4829,58700.0
2011-01-07 11:20:00,43.71,43.71,43.59,43.6,208300.0,30.4829,30.4829,30.3992,30.4061,208300.0
2011-01-07 11:25:00,43.6,43.63,43.56,43.57,230600.0,30.4061,30.4271,30.3782,30.3852,230600.0
2011-01-07 11:30:00,43.57,43.59,43.53,43.57,626200.0,30.3852,30.3992,30.3573,30.3852,626200.0
2011-01-07 11:35:00,43.56,43.57,43.47,43.53,623000.0,30.3782,30.3852,30.3155,30.3573,623000.0
2011-01-07 11:40:00,43.54,43.56,43.5,43.54,64400.0,30.3643,30.3782,30.3364,30.3643,64400.0
2011-01-07 11:45:00,43.54,43.59,43.51,43.56,52100.0,30.3643,30.3992,30.3434,30.3782,52100.0
2011-01-07 11:50:00,43.56,43.58,43.52,43.56,50700.0,30.3782,30.3922,30.3504,30.3782,50700.0
2011-01-07 11:55:00,43.56,43.58,43.51,43.55,51800.0,30.3782,30.3922,30.3434,30.3713,51800.0
2011-01-07 12:00:00,43.55,43.55,43.52,43.53,20000.0,30.3713,30.3713,30.3504,30.3573,20000.0
2011-01-07 12:05:00,43.53,43.54,43.51,43.54,19300.0,30.3573,30.3643,30.3434,30.3643,19300.0
2011-01-07 12:10:00,43.53,43.54,43.49,43.5,73900.0,30.3573,30.3643,30.3294,30.3364,73900.0
2011-01-07 12:15:00,43.49,43.52,43.46,43.5,84900.0,30.3294,30.3504,30.3085,30.3364,84900.0
2011-01-07 12:20:00,43.51,43.52,43.48,43.48,31600.0,30.3434,30.3504,30.3225,30.3225,31600.0
2011-01-07 12:25:00,43.48,43.49,43.4,43.41,259000.0,30.3225,30.3294,30.2667,30.2736,259000.0
2011-01-07 12:30:00,43.4,43.42,43.34,43.35,222100.0,30.2667,30.2806,30.2248,30.2318,222100.0
2011-01-07 12:35:00,43.36,43.39,43.35,43.38,46900.0,30.2388,30.2597,30.2318,30.2527,46900.0
2011-01-07 12:40:00,43.39,43.4,43.34,43.36,29300.0,30.2597,30.2667,30.2248,30.2388,29300.0
2011-01-07 12:45:00,43.36,43.36,43.31,43.35,84900.0,30.2388,30.2388,30.2039,30.2318,84900.0
2011-01-07 12:50:00,43.35,43.36,43.29,43.3,165700.0,30.2318,30.2388,30.19,30.1969,165700.0
2011-01-07 12:55:00,43.31,43.4,43.3,43.38,63700.0,30.2039,30.2667,30.1969,30.2527,63700.0
2011-01-07 13:00:00,43.4,43.44,43.4,43.43,101800.0,30.2667,30.2946,30.2667,30.2876,101800.0
2011-01-07 13:05:00,43.43,43.46,43.42,43.44,60600.0,30.2876,30.3085,30.2806,30.2946,60600.0
2011-01-07 13:10:00,43.45,43.46,43.43,43.45,22600.0,30.3015,30.3085,30.2876,30.3015,22600.0
2011-01-07 13:15:00,43.46,43.54,43.45,43.52,256200.0,30.3085,30.3643,30.3015,30.3504,256200.0
2011-01-07 13:20:00,43.52,43.53,43.48,43.49,58800.0,30.3504,30.3573,30.3225,30.3294,58800.0
2011-01-07 13:25:00,43.49,43.5,43.45,43.49,127900.0,30.3294,30.3364,30.3015,30.3294,127900.0
2011-01-07 13:30:00,43.49,43.54,43.47,43.52,66700.0,30.3294,30.3643,30.3155,30.3504,66700.0
2011-01-07 13:35:00,43.54,43.58,43.54,43.56,127000.0,30.3643,30.3922,30.3643,30.3782,127000.0
2011-01-07 13:40:00,43.56,43.58,43.53,43.55,37400.0,30.3782,30.3922,30.3573,30.3713,37400.0
2011-01-07 13:45:00,43.55,43.56,43.54,43.55,23400.0,30.3713,30.3782,30.3643,30.3713,23400.0
2011-01-07 13:50:00,43.56,43.56,43.49,43.5,52600.0,30.3782,30.3782,30.3294,30.3364,52600.0
2011-01-07 13:55:00,43.5,43.5,43.45,43.46,49400.0,30.3364,30.3364,30.3015,30.3085,49400.0
2011-01-07 14:00:00,43.45,43.5,43.44,43.49,40300.0,30.3015,30.3364,30.2946,30.3294,40300.0
2011-01-07 14:05:00,43.48,43.49,43.44,43.46,30600.0,30.3225,30.3294,30.2946,30.3085,30600.0
2011-01-07 14:10:00,43.45,43.48,43.45,43.48,45900.0,30.3015,30.3225,30.3015,30.3225,45900.0
2011-01-07 14:15:00,43.47,43.49,43.46,43.48,58600.0,30.3155,30.3294,30.3085,30.3225,58600.0
2011-01-07 14:20:00,43.49,43.53,43.49,43.51,23300.0,30.3294,30.3573,30.3294,30.3434,23300.0
2011-01-07 14:25:00,43.52,43.54,43.5,43.54,11300.0,30.3504,30.3643,30.3364,30.3643,11300.0
2011-01-07 14:30:00,43.53,43.53,43.47,43.49,88100.0,30.3573,30.3573,30.3155,30.3294,88100.0
2011-01-07 14:35:00,43.49,43.57,43.48,43.57,66600.0,30.3294,30.3852,30.3225,30.3852,66600.0
2011-01-07 14:40:00,43.57,43.59,43.56,43.57,33700.0,30.3852,30.3992,30.3782,30.3852,33700.0
2011-01-07 14:45:00,43.57,43.59,43.55,43.57,18800.0,30.3852,30.3992,30.3713,30.3852,18800.0
2011-01-07 14:50:00,43.59,43.6,43.57,43.6,11800.0,30.3992,30.4061,30.3852,30.4061,11800.0
2011-01-07 14:55:00,43.59,43.6,43.55,43.55,19100.0,30.3992,30.4061,30.3713,30.3713,19100.0
2011-01-07 15:00:00,43.56,43.57,43.54,43.54,25600.0,30.3782,30.3852,30.3643,30.3643,25600.0
2011-01-07 15:05:00,43.54,43.59,43.53,43.59,46000.0,30.3643,30.3992,30.3573,30.3992,46000.0
2011-01-07 15:10:00,43.59,43.61,43.56,43.59,74400.0,30.3992,30.4131,30.3782,30.3992,74400.0
2011-01-07 15:15:00,43.58,43.66,43.57,43.64,54000.0,30.3922,30.448,30.3852,30.434,54000.0
2011-01-07 15:20:00,43.66,43.67,43.63,43.66,32200.0,30.448,30.455,30.4271,30.448,32200.0
2011-01-07 15:25:00,43.65,43.67,43.61,43.62,37100.0,30.441,30.455,30.4131,30.4201,37100.0
2011-01-07 15:30:00,43.62,43.67,43.6,43.67,74600.0,30.4201,30.455,30.4061,30.455,74600.0
2011-01-07 15:35:00,43.67,43.68,43.64,43.66,89000.0,30.455,30.4619,30.434,30.448,89000.0
2011-01-07 15:40:00,43.65,43.68,43.64,43.67,141900.0,30.441,30.4619,30.434,30.455,141900.0
2011-01-07 15:45:00,43.67,43.68,43.64,43.64,150300.0,30.455,30.4619,30.434,30.434,150300.0
2011-01-07 15:50:00,43.65,43.7,43.64,43.68,203600.0,30.441,30.4759,30.434,30.4619,203600.0
2011-01-07 15:55:00,43.68,43.7,43.64,43.67,760400.0,30.4619,30.4759,30.434,30.455,760400.0
2011-01-10 09:30:00,43.3,43.36,43.21,43.24,356800.0,30.1969,30.2388,30.1342,30.1551,356800.0
2011-01-10 09:35:00,43.25,43.32,43.22,43.23,182900.0,30.1621,30.2109,30.1411,30.1481,182900.0
2011-01-10 09:40:00,43.22,43.36,43.21,43.35,299900.0,30.1411,30.2388,30.1342,30.2318,299900.0
2011-01-10 09:45:00,43.35,43.36,43.3,43.3,104900.0,30.2318,30.2388,30.1969,30.1969,104900.0
2011-01-10 09:50:00,43.29,43.32,43.22,43.27,204100.0,30.19,30.2109,30.1411,30.176,204100.0
2011-01-10 09:55:00,43.26,43.28,43.11,43.12,258000.0,30.169,30.183,30.0644,30.0714,258000.0
2011-01-10 10:00:00,43.11,43.16,43.08,43.12,445100.0,30.0644,30.0993,30.0435,30.0714,445100.0
2011-01-10 10:05:00,43.12,43.13,43.07,43.12,166900.0,30.0714,30.0784,30.0365,30.0714,166900.0
2011-01-10 10:10:00,43.13,43.22,43.13,43.17,128600.0,30.0784,30.1411,30.0784,30.1063,128600.0
2011-01-10 10:15:00,43.16,43.18,43.11,43.13,89200.0,30.0993,30.1132,30.0644,30.0784,89200.0
2011-01-10 10:20:00,43.13,43.2,43.1,43.2,99500.0,30.0784,30.1272,30.0574,30.1272,99500.0
2011-01-10 10:25:00,43.2,43.21,43.18,43.19,68800.0,30.1272,30.1342,30.1132,30.1202,68800.0
2011-01-10 10:30:00,43.2,43.31,43.2,43.26,112100.0,30.1272,30.2039,30.1272,30.169,112100.0
2011-01-10 10:35:00,43.26,43.27,43.23,43.23,63100.0,30.169,30.176,30.1481,30.1481,63100.0
2011-01-10 10:40:00,43.24,43.25,43.2,43.2,88200.0,30.1551,30.1621,30.1272,30.1272,88200.0
2011-01-10 10:45:00,43.2,43.22,43.19,43.22,51600.0,30.1272,30.1411,30.1202,30.1411,51600.0
2011-01-10 10:50:00,43.21,43.22,43.16,43.17,116800.0,30.1342,30.1411,30.0993,30.1063,116800.0
2011-01-10 10:55:00,43.17,43.18,43.14,43.18,93400.0,30.1063,30.1132,30.0853,30.1132,93400.0
2011-01-10 11:00:00,43.17,43.19,43.14,43.14,48000.0,30.1063,30.1202,30.0853,30.0853,48000.0
2011-01-10 11:05:00,43.14,43.14,43.1,43.13,62000.0,30.0853,30.0853,30.0574,30.0784,62000.0
2011-01-10 11:10:00,43.13,43.17,43.12,43.13,108100.0,30.0784,30.1063,30.0714,30.0784,108100.0
2011-01-10 11:15:00,43.13,43.14,43.1,43.13,66600.0,30.0784,30.0853,30.0574,30.0784,66600.0
2011-01-10 11:20:00,43.13,43.14,43.12,43.12,18600.0,30.0784,30.0853,30.0714,30.0714,18600.0
2011-01-10 11:25:00,43.13,43.16,43.11,43.14,88200.0,30.0784,30.0993,30.0644,30.0853,88200.0
2011-01-10 11:30:00,43.13,43.16,43.09,43.13,38500.0,30.0784,30.0993,30.0505,30.0784,38500.0
2011-01-10 11:35:00,43.13,43.14,43.11,43.13,28700.0,30.0784,30.0853,30.0644,30.0784,28700.0
2011-01-10 11:40:00,43.12,43.16,43.12,43.16,22700.0,30.0714,30.0993,30.0714,30.0993,22700.0
2011-01-10 11:45:00,43.15,43.18,43.13,43.17,70700.0,30.0923,30.1132,30.0784,30.1063,70700.0
2011-01-10 11:50:00,43.16,43.2,43.14,43.18,22200.0,30.0993,30.1272,30.0853,30.1132,22200.0
2011-01-10 11:55:00,43.18,43.23,43.18,43.22,43400.0,30.1132,30.1481,30.1132,30.1411,43400.0
2011-01-10 12:00:00,43.21,43.23,43.2,43.21,35400.0,30.1342,30.1481,30.1272,30.1342,35400.0
2011-01-10 12:05:00,43.22,43.25,43.21,43.23,37300.0,30.1411,30.1621,30.1342,30.1481,37300.0
2011-01-10 12:10:00,43.23,43.24,43.18,43.18,8900.0,30.1481,30.1551,30.1132,30.1132,8900.0
2011-01-10 12:15:00,43.18,43.2,43.15,43.17,57400.0,30.1132,30.1272,30.0923,30.1063,57400.0
2011-01-10 12:20:00,43.17,43.21,43.17,43.2,26900.0,30.1063,30.1342,30.1063,30.1272,26900.0
2011-01-10 12:25:00,43.21,43.24,43.2,43.21,22800.0,30.1342,30.1551,30.1272,30.1342,22800.0
2011-01-10 12:30:00,43.21,43.21,43.18,43.21,20700.0,30.1342,30.1342,30.1132,30.1342,20700.0
2011-01-10 12:35:00,43.21,43.24,43.18,43.2,26000.0,30.1342,30.1551,30.1132,30.1272,26000.0
2011-01-10 12:40:00,43.2,43.23,43.2,43.21,13200.0,30.1272,30.1481,30.1272,30.1342,13200.0
2011-01-10 12:45:00,43.21,43.22,43.2,43.21,26200.0,30.1342,30.1411,30.1272,30.1342,26200.0
2011-01-10 12:50:00,43.2,43.23,43.19,43.21,53400.0,30.1272,30.1481,30.1202,30.1342,53400.0
2011-01-10 12:55:00,43.2,43.21,43.19,43.21,16100.0,30.1272,30.1342,30.1202,30.1342,16100.0
2011-01-10 13:00:00,43.2,43.21,43.18,43.21,31400.0,30.1272,30.1342,30.1132,30.1342,31400.0
2011-01-10 13:05:00,43.21,43.27,43.21,43.25,77800.0,30.1342,30.176,30.1342,30.1621,77800.0
2011-01-10 13:10:00,43.26,43.28,43.24,43.28,69500.0,30.169,30.183,30.1551,30.183,69500.0
2011-01-10 13:15:00,43.28,43.28,43.22,43.22,17700.0,30.183,30.183,30.1411,30.1411,17700.0
2011-01-10 13:20:00,43.23,43.24,43.2,43.22,23200.0,30.1481,30.1551,30.1272,30.1411,23200.0
2011-01-10 13:25:00,43.23,43.27,43.22,43.24,45400.0,30.1481,30.176,30.1411,30.1551,45400.0
2011-01-10 13:30:00,43.25,43.27,43.24,43.24,28100.0,30.1621,30.176,30.1551,30.1551,28100.0
2011-01-10 13:35:00,43.24,43.27,43.22,43.23,25400.0,30.1551,30.176,30.1411,30.1481,25400.0
2011-01-10 13:40:00,43.24,43.25,43.22,43.24,11000.0,30.1551,30.1621,30.1411,30.1551,11000.0
2011-01-10 13:45:00,43.24,43.25,43.22,43.24,21900.0,30.1551,30.1621,30.1411,30.1551,21900.0
2011-01-10 13:50:00,43.24,43.24,43.22,43.23,17700.0,30.1551,30.1551,30.1411,30.1481,17700.0
2011-01-10 13:55:00,43.23,43.24,43.22,43.23,11500.0,30.1481,30.1551,30.1411,30.1481,11500.0
2011-01-10 14:00:00,43.22,43.23,43.19,43.19,44000.0,30.1411,30.1481,30.1202,30.1202,44000.0
2011-01-10 14:05:00,43.19,43.21,43.18,43.21,31100.0,30.1202,30.1342,30.1132,30.1342,31100.0
2011-01-10 14:10:00,43.21,43.24,43.2,43.21,23500.0,30.1342,30.1551,30.1272,30.1342,23500.0
2011-01-10 14:15:00,43.21,43.22,43.19,43.2,28400.0,30.1342,30.1411,30.1202,30.1272,28400.0
2011-01-10 14:20:00,43.21,43.24,43.2,43.23,15000.0,30.1342,30.1551,30.1272,30.1481,15000.0
2011-01-10 14:25:00,43.23,43.25,43.22,43.24,20000.0,30.1481,30.1621,30.1411,30.1551,20000.0
2011-01-10 14:30:00,43.23,43.26,43.22,43.23,32100.0,30.1481,30.169,30.1411,30.1481,32100.0
2011-01-10 14:35:00,43.22,43.24,43.22,43.24,19400.0,30.1411,30.1551,30.1411,30.1551,19400.0
2011-01-10 14:40:00,43.23,43.24,43.21,43.22,11600.0,30.1481,30.1551,30.1342,30.1411,11600.0
2011-01-10 14:45:00,43.22,43.26,43.22,43.25,50000.0,30.1411,30.169,30.1411,30.1621,50000.0
2011-01-10 14:50:00,43.25,43.27,43.25,43.27,31500.0,30.1621,30.176,30.1621,30.176,31500.0
2011-01-10 14:55:00,43.26,43.29,43.25,43.28,116000.0,30.169,30.19,30.1621,30.183,116000.0
2011-01-10 15:00:00,43.29,43.3,43.27,43.3,92700.0,30.19,30.1969,30.176,30.1969,92700.0
2011-01-10 15:05:00,43.29,43.34,43.29,43.3,61700.0,30.19,30.2248,30.19,30.1969,61700.0
2011-01-10 15:10:00,43.29,43.32,43.28,43.29,48000.0,30.19,30.2109,30.183,30.19,48000.0
2011-01-10 15:15:00,43.29,43.32,43.29,43.31,30800.0,30.19,30.2109,30.19,30.2039,30800.0
2011-01-10 15:20:00,43.31,43.37,43.29,43.36,80500.0,30.2039,30.2457,30.19,30.2388,80500.0
2011-01-10 15:25:00,43.37,43.4,43.35,43.38,102200.0,30.2457,30.2667,30.2318,30.2527,102200.0
2011-01-10 15:30:00,43.39,43.4,43.37,43.38,55000.0,30.2597,30.2667,30.2457,30.2527,55000.0
2011-01-10 15:35:00,43.38,43.4,43.36,43.39,62500.0,30.2527,30.2667,30.2388,30.2597,62500.0
2011-01-10 15:40:00,43.39,43.41,43.38,43.39,150900.0,30.2597,30.2736,30.2527,30.2597,150900.0
2011-01-10 15:45:00,43.38,43.4,43.36,43.38,145100.0,30.2527,30.2667,30.2388,30.2527,145100.0
2011-01-10 15:50:00,43.38,43.4,43.36,43.36,193000.0,30.2527,30.2667,30.2388,30.2388,193000.0
2011-01-10 15:55:00,43.36,43.37,43.27,43.33,1413600.0,30.2388,30.2457,30.176,30.2178,1413600.0
2011-01-11 09:30:00,43.8,43.87,43.78,43.87,436500.0,30.5456,30.5944,30.5317,30.5944,436500.0
2011-01-11 09:35:00,43.87,43.87,43.72,43.75,327100.0,30.5944,30.5944,30.4898,30.5108,327100.0
2011-01-11 09:40:00,43.74,43.81,43.73,43.77,166900.0,30.5038,30.5526,30.4968,30.5247,166900.0
2011-01-11 09:45:00,43.76,43.77,43.7,43.73,228400.0,30.5177,30.5247,30.4759,30.4968,228400.0
2011-01-11 09:50:00,43.73,43.75,43.69,43.71,281900.0,30.4968,30.5108,30.4689,30.4829,281900.0
2011-01-11 09:55:00,43.71,43.73,43.66,43.66,210800.0,30.4829,30.4968,30.448,30.448,210800.0
2011-01-11 10:00:00,43.66,43.72,43.65,43.69,96400.0,30.448,30.4898,30.441,30.4689,96400.0
2011-01-11 10:05:00,43.7,43.73,43.69,43.71,129400.0,30.4759,30.4968,30.4689,30.4829,129400.0
2011-01-11 10:10:00,43.71,43.73,43.69,43.73,108900.0,30.4829,30.4968,30.4689,30.4968,108900.0
2011-01-11 10:15:00,43.72,43.73,43.65,43.71,118800.0,30.4898,30.4968,30.441,30.4829,118800.0
2011-01-11 10:20:00,43.71,43.71,43.67,43.69,40000.0,30.4829,30.4829,30.455,30.4689,40000.0
2011-01-11 10:25:00,43.68,43.75,43.68,43.74,60000.0,30.4619,30.5108,30.4619,30.5038,60000.0
2011-01-11 10:30:00,43.74,43.76,43.71,43.72,85700.0,30.5038,30.5177,30.4829,30.4898,85700.0
2011-01-11 10:35:00,43.71,43.75,43.7,43.72,29900.0,30.4829,30.5108,30.4759,30.4898,29900.0
2011-01-11 10:40:00,43.73,43.77,43.73,43.76,32000.0,30.4968,30.5247,30.4968,30.5177,32000.0
2011-01-11 10:45:00,43.76,43.79,43.75,43.75,26000.0,30.5177,30.5386,30.5108,30.5108,26000.0
2011-01-11 10:50:00,43.75,43.8,43.75,43.8,25300.0,30.5108,30.5456,30.5108,30.5456,25300.0
2011-01-11 10:55:00,43.8,43.83,43.78,43.83,81500.0,30.5456,30.5665,30.5317,30.5665,81500.0
2011-01-11 11:00:00,43.83,43.87,43.82,43.85,176300.0,30.5665,30.5944,30.5596,30.5805,176300.0
2011-01-11 11:05:00,43.85,43.87,43.83,43.86,150500.0,30.5805,30.5944,30.5665,30.5875,150500.0
2011-01-11 11:10:00,43.86,43.87,43.8,43.81,74100.0,30.5875,30.5944,30.5456,30.5526,74100.0
2011-01-11 11:15:00,43.81,43.81,43.77,43.79,56700.0,30.5526,30.5526,30.5247,30.5386,56700.0
2011-01-11 11:20:00,43.79,43.83,43.78,43.81,53700.0,30.5386,30.5665,30.5317,30.5526,53700.0
2011-01-11 11:25:00,43.81,43.82,43.8,43.81,39000.0,30.5526,30.5596,30.5456,30.5526,39000.0
2011-01-11 11:30:00,43.81,43.83,43.81,43.81,66100.0,30.5526,30.5665,30.5526,30.5526,66100.0
2011-01-11 11:35:00,43.81,43.82,43.76,43.77,77200.0,30.5526,30.5596,30.5177,30.5247,77200.0
2011-01-11 11:40:00,43.77,43.8,43.77,43.79,21200.0,30.5247,30.5456,30.5247,30.5386,21200.0
2011-01-11 11:45:00,43.79,43.82,43.78,43.82,63800.0,30.5386,30.5596,30.5317,30.5596,63800.0
2011-01-11 11:50:00,43.82,43.83,43.81,43.81,22700.0,30.5596,30.5665,30.5526,30.5526,22700.0
2011-01-11 11:55:00,43.8,43.84,43.8,43.84,62000.0,30.5456,30.5735,30.5456,30.5735,62000.0
2011-01-11 12:00:00,43.84,43.84,43.81,43.81,30000.0,30.5735,30.5735,30.5526,30.5526,30000.0
2011-01-11 12:05:00,43.82,43.83,43.81,43.81,43200.0,30.5596,30.5665,30.5526,30.5526,43200.0
2011-01-11 12:10:00,43.81,43.83,43.8,43.83,36300.0,30.5526,30.5665,30.5456,30.5665,36300.0
2011-01-11 12:15:00,43.83,43.87,43.82,43.85,173500.0,30.5665,30.5944,30.5596,30.5805,173500.0
2011-01-11 12:20:00,43.85,43.85,43.84,43.85,10200.0,30.5805,30.5805,30.5735,30.5805,10200.0
2011-01-11 12:25:00,43.84,43.86,43.84,43.85,36600.0,30.5735,30.5875,30.5735,30.5805,36600.0
2011-01-11 12:30:00,43.85,43.86,43.85,43.86,30700.0,30.5805,30.5875,30.5805,30.5875,30700.0
2011-01-11 12:35:00,43.87,43.89,43.86,43.89,41200.0,30.5944,30.6084,30.5875,30.6084,41200.0
2011-01-11 12:40:00,43.89,43.9,43.88,43.89,79300.0,30.6084,30.6154,30.6014,30.6084,79300.0
2011-01-11 12:45:00,43.89,43.9,43.88,43.9,41600.0,30.6084,30.6154,30.6014,30.6154,41600.0
2011-01-11 12:50:00,43.89,43.9,43.87,43.87,48700.0,30.6084,30.6154,30.5944,30.5944,48700.0
2011-01-11 12:55:00,43.87,43.88,43.85,43.86,51500.0,30.5944,30.6014,30.5805,30.5875,51500.0
2011-01-11 13:00:00,43.86,43.89,43.85,43.86,53600.0,30.5875,30.6084,30.5805,30.5875,53600.0
2011-01-11 13:05:00,43.86,43.87,43.79,43.8,149700.0,30.5875,30.5944,30.5386,30.5456,149700.0
2011-01-11 13:10:00,43.8,43.8,43.71,43.76,161400.0,30.5456,30.5456,30.4829,30.5177,161400.0
2011-01-11 13:15:00,43.76,43.81,43.76,43.81,57400.0,30.5177,30.5526,30.5177,30.5526,57400.0
2011-01-11 13:20:00,43.81,43.85,43.8,43.84,114300.0,30.5526,30.5805,30.5456,30.5735,114300.0
2011-01-11 13:25:00,43.83,43.84,43.78,43.79,77600.0,30.5665,30.5735,30.5317,30.5386,77600.0
2011-01-11 13:30:00,43.79,43.81,43.75,43.81,225600.0,30.5386,30.5526,30.5108,30.5526,225600.0
2011-01-11 13:35:00,43.82,43.84,43.81,43.83,107100.0,30.5596,30.5735,30.5526,30.5665,107100.0
2011-01-11 13:40:00,43.82,43.84,43.81,43.82,32300.0,30.5596,30.5735,30.5526,30.5596,32300.0
2011-01-11 13:45:00,43.82,43.82,43.78,43.78,45900.0,30.5596,30.5596,30.5317,30.5317,45900.0
2011-01-11 13:50:00,43.78,43.79,43.76,43.77,55500.0,30.5317,30.5386,30.5177,30.5247,55500.0
2011-01-11 13:55:00,43.76,43.76,43.69,43.69,94100.0,30.5177,30.5177,30.4689,30.4689,94100.0
2011-01-11 14:00:00,43.69,43.71,43.67,43.69,96900.0,30.4689,30.4829,30.455,30.4689,96900.0
2011-01-11 14:05:00,43.69,43.72,43.65,43.72,91500.0,30.4689,30.4898,30.441,30.4898,91500.0
2011-01-11 14:10:00,43.72,43.75,43.71,43.74,21400.0,30.4898,30.5108,30.4829,30.5038,21400.0
2011-01-11 14:15:00,43.74,43.76,43.74,43.76,26800.0,30.5038,30.5177,30.5038,30.5177,26800.0
2011-01-11 14:20:00,43.76,43.77,43.75,43.75,19200.0,30.5177,30.5247,30.5108,30.5108,19200.0
2011-01-11 14:25:00,43.75,43.8,43.75,43.79,38700.0,30.5108,30.5456,30.5108,30.5386,38700.0
2011-01-11 14:30:00,43.78,43.79,43.76,43.77,26000.0,30.5317,30.5386,30.5177,30.5247,26000.0
2011-01-11 14:35:00,43.77,43.77,43.75,43.76,78700.0,30.5247,30.5247,30.5108,30.5177,78700.0
2011-01-11 14:40:00,43.76,43.79,43.74,43.79,86600.0,30.5177,30.5386,30.5038,30.5386,86600.0
2011-01-11 14:45:00,43.79,43.79,43.77,43.78,49600.0,30.5386,30.5386,30.5247,30.5317,49600.0
2011-01-11 14:50:00,43.79,43.79,43.73,43.74,27200.0,30.5386,30.5386,30.4968,30.5038,27200.0
2011-01-11 14:55:00,43.74,43.77,43.73,43.76,53700.0,30.5038,30.5247,30.4968,30.5177,53700.0
2011-01-11 15:00:00,43.76,43.78,43.75,43.78,48500.0,30.5177,30.5317,30.5108,30.5317,48500.0
2011-01-11 15:05:00,43.77,43.81,43.77,43.8,96600.0,30.5247,30.5526,30.5247,30.5456,96600.0
2011-01-11 15:10:00,43.8,43.81,43.76,43.79,74200.0,30.5456,30.5526,30.5177,30.5386,74200.0
2011-01-11 15:15:00,43.79,43.81,43.77,43.81,26500.0,30.5386,30.5526,30.5247,30.5526,26500.0
2011-01-11 15:20:00,43.81,43.81,43.78,43.79,41300.0,30.5526,30.5526,30.5317,30.5386,41300.0
2011-01-11 15:25:00,43.79,43.84,43.78,43.81,152700.0,30.5386,30.5735,30.5317,30.5526,152700.0
2011-01-11 15:30:00,43.81,43.81,43.77,43.77,126000.0,30.5526,30.5526,30.5247,30.5247,126000.0
2011-01-11 15:35:00,43.78,43.8,43.77,43.79,211400.0,30.5317,30.5456,30.5247,30.5386,211400.0
2011-01-11 15:40:00,43.78,43.81,43.77,43.8,262100.0,30.5317,30.5526,30.5247,30.5456,262100.0
2011-01-11 15:45:00,43.81,43.81,43.78,43.79,147900.0,30.5526,30.5526,30.5317,30.5386,147900.0
2011-01-11 15:50:00,43.78,43.82,43.77,43.77,280500.0,30.5317,30.5596,30.5247,30.5247,280500.0
2011-01-11 15:55:00,43.77,43.82,43.69,43.77,1704500.0,30.5247,30.5596,30.4689,30.5247,1704500.0
2011-01-12 09:30:00,44.74,44.75,44.62,44.63,747200.0,31.2012,31.2081,31.1175,31.1245,747200.0
2011-01-12 09:35:00,44.63,44.64,44.56,44.56,575600.0,31.1245,31.1314,31.0756,31.0756,575600.0
2011-01-12 09:40:00,44.57,44.57,44.51,44.51,325300.0,31.0826,31.0826,31.0408,31.0408,325300.0
2011-01-12 09:45:00,44.51,44.53,44.49,44.49,275700.0,31.0408,31.0547,31.0268,31.0268,275700.0
2011-01-12 09:50:00,44.49,44.52,44.47,44.51,377600.0,31.0268,31.0477,31.0129,31.0408,377600.0
2011-01-12 09:55:00,44.5,44.53,44.48,44.48,253600.0,31.0338,31.0547,31.0198,31.0198,253600.0
2011-01-12 10:00:00,44.48,44.54,44.46,44.51,223800.0,31.0198,31.0617,31.0059,31.0408,223800.0
2011-01-12 10:05:00,44.51,44.55,44.5,44.54,157500.0,31.0408,31.0687,31.0338,31.0617,157500.0
2011-01-12 10:10:00,44.54,44.58,44.53,44.56,98200.0,31.0617,31.0896,31.0547,31.0756,98200.0
2011-01-12 10:15:00,44.57,44.65,44.57,44.63,243100.0,31.0826,31.1384,31.0826,31.1245,243100.0
2011-01-12 10:20:00,44.63,44.72,44.63,44.69,265700.0,31.1245,31.1872,31.1245,31.1663,265700.0
2011-01-12 10:25:00,44.69,44.73,44.68,44.69,356800.0,31.1663,31.1942,31.1593,31.1663,356800.0
2011-01-12 10:30:00,44.69,44.73,44.64,44.68,554500.0,31.1663,31.1942,31.1314,31.1593,554500.0
2011-01-12 10:35:00,44.68,44.69,44.62,44.62,282900.0,31.1593,31.1663,31.1175,31.1175,282900.0
2011-01-12 10:40:00,44.63,44.65,44.6,44.65,136500.0,31.1245,31.1384,31.1035,31.1384,136500.0
2011-01-12 10:45:00,44.64,44.67,44.59,44.6,439200.0,31.1314,31.1523,31.0966,31.1035,439200.0
2011-01-12 10:50:00,44.61,44.66,44.6,44.66,101500.0,31.1105,31.1454,31.1035,31.1454,101500.0
2011-01-12 10:55:00,44.66,44.66,44.61,44.64,353200.0,31.1454,31.1454,31.1105,31.1314,353200.0
2011-01-12 11:00:00,44.64,44.65,44.61,44.63,256400.0,31.1314,31.1384,31.1105,31.1245,256400.0
2011-01-12 11:05:00,44.62,44.71,44.62,44.7,329800.0,31.1175,31.1802,31.1175,31.1733,329800.0
2011-01-12 11:10:00,44.71,44.72,44.7,44.72,337900.0,31.1802,31.1872,31.1733,31.1872,337900.0
2011-01-12 11:15:00,44.72,44.73,44.7,44.73,693800.0,31.1872,31.1942,31.1733,31.1942,693800.0
2011-01-12 11:20:00,44.73,44.73,44.71,44.72,92800.0,31.1942,31.1942,31.1802,31.1872,92800.0
2011-01-12 11:25:00,44.72,44.73,44.71,44.73,78700.0,31.1872,31.1942,31.1802,31.1942,78700.0
2011-01-12 11:30:00,44.72,44.74,44.71,44.73,122800.0,31.1872,31.2012,31.1802,31.1942,122800.0
2011-01-12 11:35:00,44.73,44.76,44.73,44.76,146400.0,31.1942,31.2151,31.1942,31.2151,146400.0
2011-01-12 11:40:00,44.75,44.76,44.75,44.76,41300.0,31.2081,31.2151,31.2081,31.2151,41300.0
2011-01-12 11:45:00,44.75,44.76,44.75,44.75,69100.0,31.2081,31.2151,31.2081,31.2081,69100.0
2011-01-12 11:50:00,44.75,44.76,44.74,44.74,31800.0,31.2081,31.2151,31.2012,31.2012,31800.0
2011-01-12 11:55:00,44.75,44.75,44.72,44.73,121900.0,31.2081,31.2081,31.1872,31.1942,121900.0
2011-01-12 12:00:00,44.73,44.74,44.71,44.72,90400.0,31.1942,31.2012,31.1802,31.1872,90400.0
2011-01-12 12:05:00,44.72,44.72,44.68,44.71,143900.0,31.1872,31.1872,31.1593,31.1802,143900.0
2011-01-12 12:10:00,44.71,44.77,44.71,44.71,175900.0,31.1802,31.2221,31.1802,31.1802,175900.0
2011-01-12 12:15:00,44.71,44.76,44.71,44.71,93800.0,31.1802,31.2151,31.1802,31.1802,93800.0
2011-01-12 12:20:00,44.71,44.71,44.69,44.71,68300.0,31.1802,31.1802,31.1663,31.1802,68300.0
2011-01-12 12:25:00,44.71,44.75,44.7,44.73,115800.0,31.1802,31.2081,31.1733,31.1942,115800.0
2011-01-12 12:30:00,44.73,44.75,44.67,44.67,184100.0,31.1942,31.2081,31.1523,31.1523,184100.0
2011-01-12 12:35:00,44.67,44.69,44.65,44.66,54900.0,31.1523,31.1663,31.1384,31.1454,54900.0
2011-01-12 12:40:00,44.66,44.67,44.64,44.65,36300.0,31.1454,31.1523,31.1314,31.1384,36300.0
2011-01-12 12:45:00,44.65,44.66,44.64,44.65,108200.0,31.1384,31.1454,31.1314,31.1384,108200.0
2011-01-12 12:50:00,44.65,44.67,44.6,44.6,158700.0,31.1384,31.1523,31.1035,31.1035,158700.0
2011-01-12 12:55:00,44.6,44.62,44.59,44.6,374500.0,31.1035,31.1175,31.0966,31.1035,374500.0
2011-01-12 13:00:00,44.6,44.63,44.59,44.63,191000.0,31.1035,31.1245,31.0966,31.1245,191000.0
2011-01-12 13:05:00,44.62,44.64,44.59,44.59,92000.0,31.1175,31.1314,31.0966,31.0966,92000.0
2011-01-12 13:10:00,44.59,44.6,44.55,44.57,207000.0,31.0966,31.1035,31.0687,31.0826,207000.0
2011-01-12 13:15:00,44.57,44.59,44.56,44.59,33400.0,31.0826,31.0966,31.0756,31.0966,33400.0
2011-01-12 13:20:00,44.59,44.59,44.56,44.59,53800.0,31.0966,31.0966,31.0756,31.0966,53800.0
2011-01-12 13:25:00,44.59,44.59,44.58,44.58,30100.0,31.0966,31.0966,31.0896,31.0896,30100.0
2011-01-12 13:30:00,44.58,44.59,44.57,44.58,33600.0,31.0896,31.0966,31.0826,31.0896,33600.0
2011-01-12 13:35:00,44.58,44.59,44.57,44.57,33800.0,31.0896,31.0966,31.0826,31.0826,33800.0
2011-01-12 13:40:00,44.57,44.59,44.56,44.58,114200.0,31.0826,31.0966,31.0756,31.0896,114200.0
2011-01-12 13:45:00,44.59,44.62,44.58,44.62,48100.0,31.0966,31.1175,31.0896,31.1175,48100.0
2011-01-12 13:50:00,44.62,44.64,44.61,44.64,67600.0,31.1175,31.1314,31.1105,31.1314,67600.0
2011-01-12 13:55:00,44.64,44.67,44.63,44.65,87500.0,31.1314,31.1523,31.1245,31.1384,87500.0
2011-01-12 14:00:00,44.65,44.67,44.59,44.6,113700.0,31.1384,31.1523,31.0966,31.1035,113700.0
2011-01-12 14:05:00,44.6,44.66,44.6,44.64,160900.0,31.1035,31.1454,31.1035,31.1314,160900.0
2011-01-12 14:10:00,44.64,44.68,44.63,44.68,104400.0,31.1314,31.1593,31.1245,31.1593,104400.0
2011-01-12 14:15:00,44.68,44.72,44.68,44.71,178300.0,31.1593,31.1872,31.1593,31.1802,178300.0
2011-01-12 14:20:00,44.72,44.72,44.7,44.72,38500.0,31.1872,31.1872,31.1733,31.1872,38500.0
2011-01-12 14:25:00,44.72,44.73,44.71,44.72,38600.0,31.1872,31.1942,31.1802,31.1872,38600.0
2011-01-12 14:30:00,44.72,44.72,44.7,44.7,78200.0,31.1872,31.1872,31.1733,31.1733,78200.0
2011-01-12 14:35:00,44.7,44.71,44.7,44.71,49700.0,31.1733,31.1802,31.1733,31.1802,49700.0
2011-01-12 14:40:00,44.7,44.71,44.7,44.7,31700.0,31.1733,31.1802,31.1733,31.1733,31700.0
2011-01-12 14:45:00,44.7,44.71,44.69,44.69,50800.0,31.1733,31.1802,31.1663,31.1663,50800.0
2011-01-12 14:50:00,44.7,44.71,44.69,44.7,56900.0,31.1733,31.1802,31.1663,31.1733,56900.0
2011-01-12 14:55:00,44.7,44.72,44.7,44.71,55200.0,31.1733,31.1872,31.1733,31.1802,55200.0
2011-01-12 15:00:00,44.71,44.71,44.69,44.69,104000.0,31.1802,31.1802,31.1663,31.1663,104000.0
2011-01-12 15:05:00,44.7,44.7,44.64,44.65,194900.0,31.1733,31.1733,31.1314,31.1384,194900.0
2011-01-12 15:10:00,44.65,44.65,44.58,44.59,115700.0,31.1384,31.1384,31.0896,31.0966,115700.0
2011-01-12 15:15:00,44.59,44.6,44.56,44.57,160500.0,31.0966,31.1035,31.0756,31.0826,160500.0
2011-01-12 15:20:00,44.58,44.59,44.57,44.59,60200.0,31.0896,31.0966,31.0826,31.0966,60200.0
2011-01-12 15:25:00,44.59,44.64,44.59,44.61,145400.0,31.0966,31.1314,31.0966,31.1105,145400.0
2011-01-12 15:30:00,44.61,44.62,44.6,44.61,81400.0,31.1105,31.1175,31.1035,31.1105,81400.0
2011-01-12 15:35:00,44.6,44.61,44.6,44.61,113600.0,31.1035,31.1105,31.1035,31.1105,113600.0
2011-01-12 15:40:00,44.61,44.61,44.59,44.59,219100.0,31.1105,31.1105,31.0966,31.0966,219100.0
2011-01-12 15:45:00,44.6,44.63,44.59,44.62,278200.0,31.1035,31.1245,31.0966,31.1175,278200.0
2011-01-12 15:50:00,44.62,44.65,44.61,44.61,378900.0,31.1175,31.1384,31.1105,31.1105,378900.0
2011-01-12 15:55:00,44.61,44.75,44.59,44.66,1794000.0,31.1105,31.2081,31.0966,31.1454,1794000.0
2011-01-13 09:30:00,44.71,44.74,44.69,44.71,165800.0,31.1802,31.2012,31.1663,31.1802,165800.0
2011-01-13 09:35:00,44.71,44.71,44.63,44.63,113000.0,31.1802,31.1802,31.1245,31.1245,113000.0
2011-01-13 09:40:00,44.63,44.63,44.56,44.6,282100.0,31.1245,31.1245,31.0756,31.1035,282100.0
2011-01-13 09:45:00,44.6,44.63,44.56,44.62,134200.0,31.1035,31.1245,31.0756,31.1175,134200.0
2011-01-13 09:50:00,44.62,44.65,44.61,44.62,121000.0,31.1175,31.1384,31.1105,31.1175,121000.0
2011-01-13 09:55:00,44.62,44.62,44.56,44.59,38500.0,31.1175,31.1175,31.0756,31.0966,38500.0
2011-01-13 10:00:00,44.59,44.59,44.49,44.49,110200.0,31.0966,31.0966,31.0268,31.0268,110200.0
2011-01-13 10:05:00,44.5,44.54,44.49,44.52,107000.0,31.0338,31.0617,31.0268,31.0477,107000.0
2011-01-13 10:10:00,44.52,44.53,44.47,44.51,167700.0,31.0477,31.0547,31.0129,31.0408,167700.0
2011-01-13 10:15:00,44.5,44.53,44.5,44.53,25000.0,31.0338,31.0547,31.0338,31.0547,25000.0
2011-01-13 10:20:00,44.53,44.54,44.5,44.53,58800.0,31.0547,31.0617,31.0338,31.0547,58800.0
2011-01-13 10:25:00,44.53,44.56,44.52,44.54,38300.0,31.0547,31.0756,31.0477,31.0617,38300.0
2011-01-13 10:30:00,44.54,44.55,44.51,44.51,45300.0,31.0617,31.0687,31.0408,31.0408,45300.0
2011-01-13 10:35:00,44.52,44.58,44.51,44.58,26600.0,31.0477,31.0896,31.0408,31.0896,26600.0
2011-01-13 10:40:00,44.58,44.58,44.54,44.57,31600.0,31.0896,31.0896,31.0617,31.0826,31600.0
2011-01-13 10:45:00,44.57,44.57,44.54,44.55,87600.0,31.0826,31.0826,31.0617,31.0687,87600.0
2011-01-13 10:50:00,44.55,44.57,44.53,44.55,86800.0,31.0687,31.0826,31.0547,31.0687,86800.0
2011-01-13 10:55:00,44.55,44.61,44.53,44.6,136800.0,31.0687,31.1105,31.0547,31.1035,136800.0
2011-01-13 11:00:00,44.59,44.59,44.54,44.57,75300.0,31.0966,31.0966,31.0617,31.0826,75300.0
2011-01-13 11:05:00,44.56,44.57,44.51,44.53,194700.0,31.0756,31.0826,31.0408,31.0547,194700.0
2011-01-13 11:10:00,44.53,44.56,44.52,44.54,139000.0,31.0547,31.0756,31.0477,31.0617,139000.0
2011-01-13 11:15:00,44.54,44.56,44.53,44.55,118500.0,31.0617,31.0756,31.0547,31.0687,118500.0
2011-01-13 11:20:00,44.55,44.56,44.53,44.54,75500.0,31.0687,31.0756,31.0547,31.0617,75500.0
2011-01-13 11:25:00,44.54,44.57,44.51,44.54,213200.0,31.0617,31.0826,31.0408,31.0617,213200.0
2011-01-13 11:30:00,44.54,44.63,44.54,44.61,60900.0,31.0617,31.1245,31.0617,31.1105,60900.0
2011-01-13 11:35:00,44.61,44.64,44.6,44.61,69400.0,31.1105,31.1314,31.1035,31.1105,69400.0
2011-01-13 11:40:00,44.6,44.6,44.56,44.56,41300.0,31.1035,31.1035,31.0756,31.0756,41300.0
2011-01-13 11:45:00,44.57,44.59,44.56,44.57,52100.0,31.0826,31.0966,31.0756,31.0826,52100.0
2011-01-13 11:50:00,44.57,44.58,44.55,44.56,14400.0,31.0826,31.0896,31.0687,31.0756,14400.0
2011-01-13 11:55:00,44.55,44.56,44.55,44.55,11200.0,31.0687,31.0756,31.0687,31.0687,11200.0
2011-01-13 12:00:00,44.55,44.57,44.54,44.55,79700.0,31.0687,31.0826,31.0617,31.0687,79700.0
2011-01-13 12:05:00,44.55,44.58,44.55,44.57,13400.0,31.0687,31.0896,31.0687,31.0826,13400.0
2011-01-13 12:10:00,44.57,44.62,44.53,44.55,375000.0,31.0826,31.1175,31.0547,31.0687,375000.0
2011-01-13 12:15:00,44.55,44.58,44.55,44.57,63000.0,31.0687,31.0896,31.0687,31.0826,63000.0
2011-01-13 12:20:00,44.58,44.58,44.51,44.52,62400.0,31.0896,31.0896,31.0408,31.0477,62400.0
2011-01-13 12:25:00,44.52,44.56,44.51,44.56,41000.0,31.0477,31.0756,31.0408,31.0756,41000.0
2011-01-13 12:30:00,44.56,44.58,44.55,44.56,21600.0,31.0756,31.0896,31.0687,31.0756,21600.0
2011-01-13 12:35:00,44.55,44.55,44.52,44.54,39400.0,31.0687,31.0687,31.0477,31.0617,39400.0
2011-01-13 12:40:00,44.54,44.57,44.54,44.57,28300.0,31.0617,31.0826,31.0617,31.0826,28300.0
2011-01-13 12:45:00,44.57,44.6,44.57,44.59,48700.0,31.0826,31.1035,31.0826,31.0966,48700.0
2011-01-13 12:50:00,44.59,44.6,44.58,44.6,14700.0,31.0966,31.1035,31.0896,31.1035,14700.0
2011-01-13 12:55:00,44.61,44.61,44.57,44.58,26600.0,31.1105,31.1105,31.0826,31.0896,26600.0
2011-01-13 13:00:00,44.58,44.59,44.53,44.56,47300.0,31.0896,31.0966,31.0547,31.0756,47300.0
2011-01-13 13:05:00,44.57,44.59,44.54,44.59,46800.0,31.0826,31.0966,31.0617,31.0966,46800.0
2011-01-13 13:10:00,44.58,44.6,44.57,44.58,25800.0,31.0896,31.1035,31.0826,31.0896,25800.0
2011-01-13 13:15:00,44.58,44.58,44.57,44.58,14700.0,31.0896,31.0896,31.0826,31.0896,14700.0
2011-01-13 13:20:00,44.58,44.58,44.55,44.57,14600.0,31.0896,31.0896,31.0687,31.0826,14600.0
2011-01-13 13:25:00,44.57,44.6,44.56,44.58,30400.0,31.0826,31.1035,31.0756,31.0896,30400.0
2011-01-13 13:30:00,44.58,44.61,44.58,44.6,17000.0,31.0896,31.1105,31.0896,31.1035,17000.0
2011-01-13 13:35:00,44.59,44.6,44.56,44.57,21500.0,31.0966,31.1035,31.0756,31.0826,21500.0
2011-01-13 13:40:00,44.58,44.58,44.56,44.57,31200.0,31.0896,31.0896,31.0756,31.0826,31200.0
2011-01-13 13:45:00,44.58,44.58,44.56,44.57,24800.0,31.0896,31.0896,31.0756,31.0826,24800.0
2011-01-13 13:50:00,44.57,44.58,44.56,44.57,22200.0,31.0826,31.0896,31.0756,31.0826,22200.0
2011-01-13 13:55:00,44.58,44.58,44.57,44.58,11200.0,31.0896,31.0896,31.0826,31.0896,11200.0
2011-01-13 14:00:00,44.57,44.6,44.57,44.58,69200.0,31.0826,31.1035,31.0826,31.0896,69200.0
2011-01-13 14:05:00,44.58,44.58,44.56,44.57,30500.0,31.0896,31.0896,31.0756,31.0826,30500.0
2011-01-13 14:10:00,44.58,44.58,44.49,44.5,149900.0,31.0896,31.0896,31.0268,31.0338,149900.0
2011-01-13 14:15:00,44.49,44.52,44.49,44.5,49200.0,31.0268,31.0477,31.0268,31.0338,49200.0
2011-01-13 14:20:00,44.49,44.5,44.45,44.45,274500.0,31.0268,31.0338,30.9989,30.9989,274500.0
2011-01-13 14:25:00,44.45,44.47,44.45,44.46,194000.0,30.9989,31.0129,30.9989,31.0059,194000.0
2011-01-13 14:30:00,44.46,44.49,44.46,44.47,561000.0,31.0059,31.0268,31.0059,31.0129,561000.0
2011-01-13 14:35:00,44.47,44.47,44.43,44.43,32400.0,31.0129,31.0129,30.985,30.985,32400.0
2011-01-13 14:40:00,44.44,44.45,44.43,44.44,34800.0,30.992,30.9989,30.985,30.992,34800.0
2011-01-13 14:45:00,44.44,44.44,44.4,44.43,87400.0,30.992,30.992,30.9641,30.985,87400.0
2011-01-13 14:50:00,44.43,44.43,44.38,44.39,368800.0,30.985,30.985,30.9501,30.9571,368800.0
2011-01-13 14:55:00,44.4,44.42,44.39,44.4,212900.0,30.9641,30.978,30.9571,30.9641,212900.0
2011-01-13 15:00:00,44.39,44.47,44.39,44.47,63000.0,30.9571,31.0129,30.9571,31.0129,63000.0
2011-01-13 15:05:00,44.47,44.47,44.43,44.43,151600.0,31.0129,31.0129,30.985,30.985,151600.0
2011-01-13 15:10:00,44.43,44.46,44.42,44.43,93600.0,30.985,31.0059,30.978,30.985,93600.0
2011-01-13 15:15:00,44.43,44.43,44.41,44.42,81800.0,30.985,30.985,30.971,30.978,81800.0
2011-01-13 15:20:00,44.42,44.45,44.41,44.44,143500.0,30.978,30.9989,30.971,30.992,143500.0
2011-01-13 15:25:00,44.44,44.45,44.4,44.41,120500.0,30.992,30.9989,30.9641,30.971,120500.0
2011-01-13 15:30:00,44.41,44.44,44.39,44.4,308800.0,30.971,30.992,30.9571,30.9641,308800.0
2011-01-13 15:35:00,44.4,44.51,44.4,44.45,179100.0,30.9641,31.0408,30.9641,30.9989,179100.0
2011-01-13 15:40:00,44.45,44.49,44.42,44.49,194000.0,30.9989,31.0268,30.978,31.0268,194000.0
2011-01-13 15:45:00,44.49,44.55,44.49,44.53,304100.0,31.0268,31.0687,31.0268,31.0547,304100.0
2011-01-13 15:50:00,44.53,44.54,44.49,44.49,206400.0,31.0547,31.0617,31.0268,31.0268,206400.0
2011-01-13 15:55:00,44.49,44.6,44.49,44.55,1018500.0,31.0268,31.1035,31.0268,31.0687,1018500.0
2011-01-14 09:30:00,44.42,44.46,44.37,44.41,275600.0,30.978,31.0059,30.9431,30.971,275600.0
2011-01-14 09:35:00,44.41,44.48,44.41,44.44,192800.0,30.971,31.0198,30.971,30.992,192800.0
2011-01-14 09:40:00,44.44,44.53,44.43,44.45,325300.0,30.992,31.0547,30.985,30.9989,325300.0
2011-01-14 09:45:00,44.45,44.48,44.44,44.44,117000.0,30.9989,31.0198,30.992,30.992,117000.0
2011-01-14 09:50:00,44.44,44.5,44.42,44.44,229900.0,30.992,31.0338,30.978,30.992,229900.0
2011-01-14 09:55:00,44.44,44.49,44.41,44.48,237000.0,30.992,31.0268,30.971,31.0198,237000.0
2011-01-14 10:00:00,44.48,44.54,44.48,44.5,125400.0,31.0198,31.0617,31.0198,31.0338,125400.0
2011-01-14 10:05:00,44.51,44.51,44.46,44.5,131700.0,31.0408,31.0408,31.0059,31.0338,131700.0
2011-01-14 10:10:00,44.51,44.51,44.48,44.5,46100.0,31.0408,31.0408,31.0198,31.0338,46100.0
2011-01-14 10:15:00,44.52,44.52,44.47,44.48,179000.0,31.0477,31.0477,31.0129,31.0198,179000.0
2011-01-14 10:20:00,44.48,44.5,44.44,44.45,179400.0,31.0198,31.0338,30.992,30.9989,179400.0
2011-01-14 10:25:00,44.45,44.46,44.41,44.41,141600.0,30.9989,31.0059,30.971,30.971,141600.0
2011-01-14 10:30:00,44.41,44.48,44.4,44.47,42200.0,30.971,31.0198,30.9641,31.0129,42200.0
2011-01-14 10:35:00,44.47,44.49,44.45,44.48,48300.0,31.0129,31.0268,30.9989,31.0198,48300.0
2011-01-14 10:40:00,44.47,44.55,44.47,44.54,98900.0,31.0129,31.0687,31.0129,31.0617,98900.0
2011-01-14 10:45:00,44.55,44.58,44.55,44.56,73800.0,31.0687,31.0896,31.0687,31.0756,73800.0
2011-01-14 10:50:00,44.56,44.57,44.54,44.54,38200.0,31.0756,31.0826,31.0617,31.0617,38200.0
2011-01-14 10:55:00,44.54,44.55,44.5,44.52,28800.0,31.0617,31.0687,31.0338,31.0477,28800.0
2011-01-14 11:00:00,44.52,44.55,44.52,44.54,33700.0,31.0477,31.0687,31.0477,31.0617,33700.0
2011-01-14 11:05:00,44.55,44.58,44.55,44.58,54200.0,31.0687,31.0896,31.0687,31.0896,54200.0
2011-01-14 11:10:00,44.58,44.6,44.55,44.57,44700.0,31.0896,31.1035,31.0687,31.0826,44700.0
2011-01-14 11:15:00,44.57,44.57,44.54,44.54,53800.0,31.0826,31.0826,31.0617,31.0617,53800.0
2011-01-14 11:20:00,44.54,44.56,44.52,44.53,64400.0,31.0617,31.0756,31.0477,31.0547,64400.0
2011-01-14 11:25:00,44.53,44.55,44.53,44.54,50500.0,31.0547,31.0687,31.0547,31.0617,50500.0
2011-01-14 11:30:00,44.55,44.55,44.52,44.52,55800.0,31.0687,31.0687,31.0477,31.0477,55800.0
2011-01-14 11:35:00,44.51,44.52,44.49,44.52,22100.0,31.0408,31.0477,31.0268,31.0477,22100.0
2011-01-14 11:40:00,44.51,44.52,44.47,44.49,126000.0,31.0408,31.0477,31.0129,31.0268,126000.0
2011-01-14 11:45:00,44.49,44.51,44.48,44.49,198000.0,31.0268,31.0408,31.0198,31.0268,198000.0
2011-01-14 11:50:00,44.48,44.49,44.46,44.46,61400.0,31.0198,31.0268,31.0059,31.0059,61400.0
2011-01-14 11:55:00,44.47,44.49,44.46,44.48,53400.0,31.0129,31.0268,31.0059,31.0198,53400.0
2011-01-14 12:00:00,44.48,44.49,44.47,44.48,8200.0,31.0198,31.0268,31.0129,31.0198,8200.0
2011-01-14 12:05:00,44.49,44.49,44.47,44.48,51500.0,31.0268,31.0268,31.0129,31.0198,51500.0
2011-01-14 12:10:00,44.49,44.51,44.48,44.49,250000.0,31.0268,31.0408,31.0198,31.0268,250000.0
2011-01-14 12:15:00,44.49,44.5,44.46,44.5,119700.0,31.0268,31.0338,31.0059,31.0338,119700.0
2011-01-14 12:20:00,44.49,44.5,44.49,44.49,28200.0,31.0268,31.0338,31.0268,31.0268,28200.0
2011-01-14 12:25:00,44.49,44.5,44.47,44.48,34800.0,31.0268,31.0338,31.0129,31.0198,34800.0
2011-01-14 12:30:00,44.48,44.51,44.47,44.5,77300.0,31.0198,31.0408,31.0129,31.0338,77300.0
2011-01-14 12:35:00,44.5,44.51,44.49,44.49,46400.0,31.0338,31.0408,31.0268,31.0268,46400.0
2011-01-14 12:40:00,44.5,44.5,44.48,44.48,3000.0,31.0338,31.0338,31.0198,31.0198,3000.0
2011-01-14 12:45:00,44.48,44.48,44.46,44.47,30600.0,31.0198,31.0198,31.0059,31.0129,30600.0
2011-01-14 12:50:00,44.46,44.48,44.44,44.47,67300.0,31.0059,31.0198,30.992,31.0129,67300.0
2011-01-14 12:55:00,44.47,44.47,44.45,44.46,16700.0,31.0129,31.0129,30.9989,31.0059,16700.0
2011-01-14 13:00:00,44.47,44.47,44.45,44.47,23000.0,31.0129,31.0129,30.9989,31.0129,23000.0
2011-01-14 13:05:00,44.47,44.47,44.46,44.47,7100.0,31.0129,31.0129,31.0059,31.0129,7100.0
2011-01-14 13:10:00,44.46,44.46,44.45,44.45,5400.0,31.0059,31.0059,30.9989,30.9989,5400.0
2011-01-14 13:15:00,44.46,44.46,44.45,44.45,4800.0,31.0059,31.0059,30.9989,30.9989,4800.0
2011-01-14 13:20:00,44.46,44.48,44.46,44.48,12000.0,31.0059,31.0198,31.0059,31.0198,12000.0
2011-01-14 13:25:00,44.48,44.5,44.48,44.49,24000.0,31.0198,31.0338,31.0198,31.0268,24000.0
2011-01-14 13:30:00,44.49,44.51,44.49,44.5,23400.0,31.0268,31.0408,31.0268,31.0338,23400.0
2011-01-14 13:35:00,44.49,44.5,44.48,44.5,17200.0,31.0268,31.0338,31.0198,31.0338,17200.0
2011-01-14 13:40:00,44.49,44.49,44.47,44.48,16100.0,31.0268,31.0268,31.0129,31.0198,16100.0
2011-01-14 13:45:00,44.48,44.49,44.48,44.49,17000.0,31.0198,31.0268,31.0198,31.0268,17000.0
2011-01-14 13:50:00,44.49,44.51,44.48,44.51,64000.0,31.0268,31.0408,31.0198,31.0408,64000.0
2011-01-14 13:55:00,44.52,44.54,44.51,44.53,73600.0,31.0477,31.0617,31.0408,31.0547,73600.0
2011-01-14 14:00:00,44.52,44.55,44.52,44.54,81700.0,31.0477,31.0687,31.0477,31.0617,81700.0
2011-01-14 14:05:00,44.55,44.59,44.54,44.58,83000.0,31.0687,31.0966,31.0617,31.0896,83000.0
2011-01-14 14:10:00,44.57,44.58,44.56,44.56,13200.0,31.0826,31.0896,31.0756,31.0756,13200.0
2011-01-14 14:15:00,44.57,44.57,44.55,44.55,12900.0,31.0826,31.0826,31.0687,31.0687,12900.0
2011-01-14 14:20:00,44.56,44.56,44.55,44.55,13200.0,31.0756,31.0756,31.0687,31.0687,13200.0
2011-01-14 14:25:00,44.56,44.57,44.55,44.56,12700.0,31.0756,31.0826,31.0687,31.0756,12700.0
2011-01-14 14:30:00,44.56,44.56,44.55,44.55,13200.0,31.0756,31.0756,31.0687,31.0687,13200.0
2011-01-14 14:35:00,44.55,44.56,44.52,44.52,30500.0,31.0687,31.0756,31.0477,31.0477,30500.0
2011-01-14 14:40:00,44.53,44.55,44.51,44.54,89600.0,31.0547,31.0687,31.0408,31.0617,89600.0
2011-01-14 14:45:00,44.53,44.56,44.53,44.55,18100.0,31.0547,31.0756,31.0547,31.0687,18100.0
2011-01-14 14:50:00,44.55,44.55,44.54,44.55,6300.0,31.0687,31.0687,31.0617,31.0687,6300.0
2011-01-14 14:55:00,44.55,44.55,44.51,44.52,56100.0,31.0687,31.0687,31.0408,31.0477,56100.0
2011-01-14 15:00:00,44.52,44.55,44.51,44.52,93700.0,31.0477,31.0687,31.0408,31.0477,93700.0
2011-01-14 15:05:00,44.52,44.54,44.51,44.52,99800.0,31.0477,31.0617,31.0408,31.0477,99800.0
2011-01-14 15:10:00,44.52,44.53,44.51,44.51,38400.0,31.0477,31.0547,31.0408,31.0408,38400.0
2011-01-14 15:15:00,44.51,44.53,44.51,44.51,32700.0,31.0408,31.0547,31.0408,31.0408,32700.0
2011-01-14 15:20:00,44.51,44.54,44.51,44.54,130300.0,31.0408,31.0617,31.0408,31.0617,130300.0
2011-01-14 15:25:00,44.54,44.54,44.5,44.5,118700.0,31.0617,31.0617,31.0338,31.0338,118700.0
2011-01-14 15:30:00,44.51,44.52,44.49,44.5,64700.0,31.0408,31.0477,31.0268,31.0338,64700.0
2011-01-14 15:35:00,44.5,44.51,44.48,44.5,97400.0,31.0338,31.0408,31.0198,31.0338,97400.0
2011-01-14 15:40:00,44.5,44.53,44.5,44.52,91400.0,31.0338,31.0547,31.0338,31.0477,91400.0
2011-01-14 15:45:00,44.52,44.56,44.51,44.54,173400.0,31.0477,31.0756,31.0408,31.0617,173400.0
2011-01-14 15:50:00,44.54,44.56,44.51,44.51,322200.0,31.0617,31.0756,31.0408,31.0408,322200.0
2011-01-14 15:55:00,44.51,44.58,44.5,44.54,1160800.0,31.0408,31.0896,31.0338,31.0617,1160800.0
2011-01-18 09:30:00,44.09,44.15,44.07,44.14,369000.0,30.7479,30.7897,30.7339,30.7827,369000.0
2011-01-18 09:35:00,44.14,44.26,44.13,44.25,639900.0,30.7827,30.8664,30.7758,30.8594,639900.0
2011-01-18 09:40:00,44.24,44.25,44.15,44.16,228000.0,30.8525,30.8594,30.7897,30.7967,228000.0
2011-01-18 09:45:00,44.16,44.17,44.1,44.11,223700.0,30.7967,30.8037,30.7548,30.7618,223700.0
2011-01-18 09:50:00,44.11,44.12,44.0,44.01,290500.0,30.7618,30.7688,30.6851,30.6921,290500.0
2011-01-18 09:55:00,44.0,44.06,44.0,44.0,487900.0,30.6851,30.7269,30.6851,30.6851,487900.0
2011-01-18 10:00:00,44.0,44.11,43.96,44.1,256700.0,30.6851,30.7618,30.6572,30.7548,256700.0
2011-01-18 10:05:00,44.1,44.1,44.04,44.05,98300.0,30.7548,30.7548,30.713,30.72,98300.0
2011-01-18 10:10:00,44.05,44.08,44.03,44.08,108100.0,30.72,30.7409,30.706,30.7409,108100.0
2011-01-18 10:15:00,44.07,44.11,44.06,44.1,165300.0,30.7339,30.7618,30.7269,30.7548,165300.0
2011-01-18 10:20:00,44.1,44.12,44.08,44.08,55200.0,30.7548,30.7688,30.7409,30.7409,55200.0
2011-01-18 10:25:00,44.08,44.1,44.07,44.08,174100.0,30.7409,30.7548,30.7339,30.7409,174100.0
2011-01-18 10:30:00,44.08,44.08,43.98,43.99,367300.0,30.7409,30.7409,30.6712,30.6781,367300.0
2011-01-18 10:35:00,43.99,44.05,43.97,44.05,96800.0,30.6781,30.72,30.6642,30.72,96800.0
2011-01-18 10:40:00,44.04,44.05,44.01,44.03,100500.0,30.713,30.72,30.6921,30.706,100500.0
2011-01-18 10:45:00,44.03,44.04,43.98,43.99,92300.0,30.706,30.713,30.6712,30.6781,92300.0
2011-01-18 10:50:00,43.99,44.0,43.98,43.99,25100.0,30.6781,30.6851,30.6712,30.6781,25100.0
2011-01-18 10:55:00,43.99,44.02,43.98,44.02,56000.0,30.6781,30.699,30.6712,30.699,56000.0
2011-01-18 11:00:00,44.01,44.04,44.01,44.03,27900.0,30.6921,30.713,30.6921,30.706,27900.0
2011-01-18 11:05:00,44.04,44.08,44.04,44.08,59000.0,30.713,30.7409,30.713,30.7409,59000.0
2011-01-18 11:10:00,44.07,44.08,44.03,44.05,25100.0,30.7339,30.7409,30.706,30.72,25100.0
2011-01-18 11:15:00,44.05,44.09,44.05,44.09,53000.0,30.72,30.7479,30.72,30.7479,53000.0
2011-01-18 11:20:00,44.09,44.13,44.09,44.13,147500.0,30.7479,30.7758,30.7479,30.7758,147500.0
2011-01-18 11:25:00,44.13,44.14,44.11,44.13,29200.0,30.7758,30.7827,30.7618,30.7758,29200.0
2011-01-18 11:30:00,44.13,44.15,44.12,44.15,50800.0,30.7758,30.7897,30.7688,30.7897,50800.0
2011-01-18 11:35:00,44.14,44.14,44.12,44.12,60100.0,30.7827,30.7827,30.7688,30.7688,60100.0
2011-01-18 11:40:00,44.12,44.13,44.09,44.12,94700.0,30.7688,30.7758,30.7479,30.7688,94700.0
2011-01-18 11:45:00,44.12,44.15,44.12,44.12,117200.0,30.7688,30.7897,30.7688,30.7688,117200.0
2011-01-18 11:50:00,44.12,44.13,44.1,44.11,39200.0,30.7688,30.7758,30.7548,30.7618,39200.0
2011-01-18 11:55:00,44.11,44.13,44.1,44.1,59000.0,30.7618,30.7758,30.7548,30.7548,59000.0
2011-01-18 12:00:00,44.11,44.12,44.09,44.09,58300.0,30.7618,30.7688,30.7479,30.7479,58300.0
2011-01-18 12:05:00,44.09,44.1,44.07,44.07,20700.0,30.7479,30.7548,30.7339,30.7339,20700.0
2011-01-18 12:10:00,44.07,44.08,44.06,44.07,16800.0,30.7339,30.7409,30.7269,30.7339,16800.0
2011-01-18 12:15:00,44.07,44.08,44.05,44.06,30000.0,30.7339,30.7409,30.72,30.7269,30000.0
2011-01-18 12:20:00,44.06,44.08,44.05,44.07,19500.0,30.7269,30.7409,30.72,30.7339,19500.0
2011-01-18 12:25:00,44.06,44.08,44.05,44.06,70600.0,30.7269,30.7409,30.72,30.7269,70600.0
2011-01-18 12:30:00,44.05,44.08,44.05,44.08,10600.0,30.72,30.7409,30.72,30.7409,10600.0
2011-01-18 12:35:00,44.08,44.08,44.06,44.07,13100.0,30.7409,30.7409,30.7269,30.7339,13100.0
2011-01-18 12:40:00,44.07,44.09,44.07,44.09,20400.0,30.7339,30.7479,30.7339,30.7479,20400.0
2011-01-18 12:45:00,44.09,44.12,44.08,44.09,48300.0,30.7479,30.7688,30.7409,30.7479,48300.0
2011-01-18 12:50:00,44.09,44.09,44.06,44.08,28100.0,30.7479,30.7479,30.7269,30.7409,28100.0
2011-01-18 12:55:00,44.08,44.09,44.08,44.08,23000.0,30.7409,30.7479,30.7409,30.7409,23000.0
2011-01-18 13:00:00,44.09,44.1,44.08,44.08,31900.0,30.7479,30.7548,30.7409,30.7409,31900.0
2011-01-18 13:05:00,44.09,44.1,44.09,44.1,69900.0,30.7479,30.7548,30.7479,30.7548,69900.0
2011-01-18 13:10:00,44.09,44.13,44.09,44.13,33600.0,30.7479,30.7758,30.7479,30.7758,33600.0
2011-01-18 13:15:00,44.12,44.13,44.12,44.12,37300.0,30.7688,30.7758,30.7688,30.7688,37300.0
2011-01-18 13:20:00,44.13,44.13,44.12,44.13,7900.0,30.7758,30.7758,30.7688,30.7758,7900.0
2011-01-18 13:25:00,44.12,44.14,44.12,44.14,7100.0,30.7688,30.7827,30.7688,30.7827,7100.0
2011-01-18 13:30:00,44.14,44.16,44.12,44.13,15300.0,30.7827,30.7967,30.7688,30.7758,15300.0
2011-01-18 13:35:00,44.14,44.16,44.13,44.13,37200.0,30.7827,30.7967,30.7758,30.7758,37200.0
2011-01-18 13:40:00,44.12,44.15,44.12,44.14,31100.0,30.7688,30.7897,30.7688,30.7827,31100.0
2011-01-18 13:45:00,44.15,44.15,44.12,44.14,14100.0,30.7897,30.7897,30.7688,30.7827,14100.0
2011-01-18 13:50:00,44.14,44.17,44.13,44.15,34000.0,30.7827,30.8037,30.7758,30.7897,34000.0
2011-01-18 13:55:00,44.15,44.15,44.12,44.13,27100.0,30.7897,30.7897,30.7688,30.7758,27100.0
2011-01-18 14:00:00,44.13,44.14,44.12,44.13,21200.0,30.7758,30.7827,30.7688,30.7758,21200.0
2011-01-18 14:05:00,44.13,44.14,44.12,44.13,43800.0,30.7758,30.7827,30.7688,30.7758,43800.0
2011-01-18 14:10:00,44.13,44.15,44.13,44.13,55700.0,30.7758,30.7897,30.7758,30.7758,55700.0
2011-01-18 14:15:00,44.13,44.14,44.12,44.13,54800.0,30.7758,30.7827,30.7688,30.7758,54800.0
2011-01-18 14:20:00,44.13,44.14,44.11,44.13,30000.0,30.7758,30.7827,30.7618,30.7758,30000.0
2011-01-18 14:25:00,44.13,44.16,44.12,44.16,23300.0,30.7758,30.7967,30.7688,30.7967,23300.0
2011-01-18 14:30:00,44.15,44.18,44.15,44.16,41600.0,30.7897,30.8106,30.7897,30.7967,41600.0
2011-01-18 14:35:00,44.15,44.18,44.14,44.18,32000.0,30.7897,30.8106,30.7827,30.8106,32000.0
2011-01-18 14:40:00,44.18,44.19,44.13,44.15,141600.0,30.8106,30.8176,30.7758,30.7897,141600.0
2011-01-18 14:45:00,44.14,44.15,44.12,44.15,41200.0,30.7827,30.7897,30.7688,30.7897,41200.0
2011-01-18 14:50:00,44.14,44.17,44.14,44.17,38800.0,30.7827,30.8037,30.7827,30.8037,38800.0
2011-01-18 14:55:00,44.17,44.18,44.13,44.16,129300.0,30.8037,30.8106,30.7758,30.7967,129300.0
2011-01-18 15:00:00,44.17,44.19,44.15,44.17,70900.0,30.8037,30.8176,30.7897,30.8037,70900.0
2011-01-18 15:05:00,44.18,44.19,44.15,44.15,33600.0,30.8106,30.8176,30.7897,30.7897,33600.0
2011-01-18 15:10:00,44.14,44.17,44.14,44.17,38600.0,30.7827,30.8037,30.7827,30.8037,38600.0
2011-01-18 15:15:00,44.16,44.17,44.15,44.17,36700.0,30.7967,30.8037,30.7897,30.8037,36700.0
2011-01-18 15:20:00,44.17,44.18,44.14,44.18,98000.0,30.8037,30.8106,30.7827,30.8106,98000.0
2011-01-18 15:25:00,44.17,44.19,44.17,44.17,45200.0,30.8037,30.8176,30.8037,30.8037,45200.0
2011-01-18 15:30:00,44.17,44.19,44.16,44.17,56600.0,30.8037,30.8176,30.7967,30.8037,56600.0
2011-01-18 15:35:00,44.17,44.25,44.16,44.25,165500.0,30.8037,30.8594,30.7967,30.8594,165500.0
2011-01-18 15:40:00,44.25,44.27,44.24,44.26,224200.0,30.8594,30.8734,30.8525,30.8664,224200.0
2011-01-18 15:45:00,44.27,44.27,44.22,44.23,173500.0,30.8734,30.8734,30.8385,30.8455,173500.0
2011-01-18 15:50:00,44.23,44.25,44.23,44.25,213600.0,30.8455,30.8594,30.8455,30.8594,213600.0
2011-01-18 15:55:00,44.25,44.26,44.19,44.23,666000.0,30.8594,30.8664,30.8176,30.8455,666000.0
2011-01-19 09:30:00,44.53,44.53,44.43,44.48,505800.0,31.0547,31.0547,30.985,31.0198,505800.0
2011-01-19 09:35:00,44.49,44.53,44.45,44.53,278000.0,31.0268,31.0547,30.9989,31.0547,278000.0
2011-01-19 09:40:00,44.53,44.53,44.46,44.51,349100.0,31.0547,31.0547,31.0059,31.0408,349100.0
2011-01-19 09:45:00,44.51,44.56,44.51,44.54,923600.0,31.0408,31.0756,31.0408,31.0617,923600.0
2011-01-19 09:50:00,44.54,44.61,44.51,44.6,999900.0,31.0617,31.1105,31.0408,31.1035,999900.0
2011-01-19 09:55:00,44.59,44.6,44.49,44.53,296000.0,31.0966,31.1035,31.0268,31.0547,296000.0
2011-01-19 10:00:00,44.54,44.55,44.5,44.51,175800.0,31.0617,31.0687,31.0338,31.0408,175800.0
2011-01-19 10:05:00,44.51,44.57,44.51,44.56,88100.0,31.0408,31.0826,31.0408,31.0756,88100.0
2011-01-19 10:10:00,44.57,44.6,44.56,44.58,461300.0,31.0826,31.1035,31.0756,31.0896,461300.0
2011-01-19 10:15:00,44.58,44.6,44.55,44.55,392400.0,31.0896,31.1035,31.0687,31.0687,392400.0
2011-01-19 10:20:00,44.55,44.56,44.44,44.44,148200.0,31.0687,31.0756,30.992,30.992,148200.0
2011-01-19 10:25:00,44.44,44.45,44.39,44.41,400900.0,30.992,30.9989,30.9571,30.971,400900.0
2011-01-19 10:30:00,44.41,44.42,44.38,44.38,183300.0,30.971,30.978,30.9501,30.9501,183300.0
2011-01-19 10:35:00,44.38,44.41,44.32,44.36,251200.0,30.9501,30.971,30.9083,30.9362,251200.0
2011-01-19 10:40:00,44.36,44.37,44.31,44.33,257500.0,30.9362,30.9431,30.9013,30.9152,257500.0
2011-01-19 10:45:00,44.34,44.38,44.34,44.35,159900.0,30.9222,30.9501,30.9222,30.9292,159900.0
2011-01-19 10:50:00,44.35,44.4,44.35,44.39,113100.0,30.9292,30.9641,30.9292,30.9571,113100.0
2011-01-19 10:55:00,44.39,44.39,44.35,44.37,64800.0,30.9571,30.9571,30.9292,30.9431,64800.0
2011-01-19 11:00:00,44.38,44.38,44.33,44.34,130200.0,30.9501,30.9501,30.9152,30.9222,130200.0
2011-01-19 11:05:00,44.34,44.35,44.33,44.33,75000.0,30.9222,30.9292,30.9152,30.9152,75000.0
2011-01-19 11:10:00,44.34,44.35,44.32,44.33,110700.0,30.9222,30.9292,30.9083,30.9152,110700.0
2011-01-19 11:15:00,44.32,44.34,44.31,44.33,176800.0,30.9083,30.9222,30.9013,30.9152,176800.0
2011-01-19 11:20:00,44.33,44.34,44.32,44.33,77500.0,30.9152,30.9222,30.9083,30.9152,77500.0
2011-01-19 11:25:00,44.32,44.35,44.31,44.33,234900.0,30.9083,30.9292,30.9013,30.9152,234900.0
2011-01-19 11:30:00,44.33,44.37,44.32,44.33,367700.0,30.9152,30.9431,30.9083,30.9152,367700.0
2011-01-19 11:35:00,44.33,44.33,44.31,44.31,345000.0,30.9152,30.9152,30.9013,30.9013,345000.0
2011-01-19 11:40:00,44.31,44.32,44.31,44.32,174200.0,30.9013,30.9083,30.9013,30.9083,174200.0
2011-01-19 11:45:00,44.31,44.36,44.31,44.34,111500.0,30.9013,30.9362,30.9013,30.9222,111500.0
2011-01-19 11:50:00,44.33,44.36,44.33,44.35,210700.0,30.9152,30.9362,30.9152,30.9292,210700.0
2011-01-19 11:55:00,44.34,44.35,44.31,44.34,106000.0,30.9222,30.9292,30.9013,30.9222,106000.0
2011-01-19 12:00:00,44.34,44.34,44.32,44.32,56800.0,30.9222,30.9222,30.9083,30.9083,56800.0
2011-01-19 12:05:00,44.32,44.35,44.31,44.31,64900.0,30.9083,30.9292,30.9013,30.9013,64900.0
2011-01-19 12:10:00,44.32,44.34,44.31,44.33,74300.0,30.9083,30.9222,30.9013,30.9152,74300.0
2011-01-19 12:15:00,44.33,44.33,44.31,44.32,122300.0,30.9152,30.9152,30.9013,30.9083,122300.0
2011-01-19 12:20:00,44.32,44.35,44.32,44.33,55000.0,30.9083,30.9292,30.9083,30.9152,55000.0
2011-01-19 12:25:00,44.33,44.34,44.31,44.32,34300.0,30.9152,30.9222,30.9013,30.9083,34300.0
2011-01-19 12:30:00,44.31,44.32,44.3,44.31,347000.0,30.9013,30.9083,30.8943,30.9013,347000.0
2011-01-19 12:35:00,44.31,44.36,44.29,44.31,875700.0,30.9013,30.9362,30.8873,30.9013,875700.0
2011-01-19 12:40:00,44.31,44.33,44.29,44.3,333200.0,30.9013,30.9152,30.8873,30.8943,333200.0
2011-01-19 12:45:00,44.29,44.31,44.28,44.3,176700.0,30.8873,30.9013,30.8804,30.8943,176700.0
2011-01-19 12:50:00,44.3,44.33,44.29,44.33,125800.0,30.8943,30.9152,30.8873,30.9152,125800.0
2011-01-19 12:55:00,44.33,44.35,44.33,44.35,86200.0,30.9152,30.9292,30.9152,30.9292,86200.0
2011-01-19 13:00:00,44.35,44.35,44.3,44.32,81400.0,30.9292,30.9292,30.8943,30.9083,81400.0
2011-01-19 13:05:00,44.32,44.34,44.31,44.34,27100.0,30.9083,30.9222,30.9013,30.9222,27100.0
2011-01-19 13:10:00,44.33,44.36,44.32,44.34,59700.0,30.9152,30.9362,30.9083,30.9222,59700.0
2011-01-19 13:15:00,44.34,44.35,44.32,44.33,60800.0,30.9222,30.9292,30.9083,30.9152,60800.0
2011-01-19 13:20:00,44.33,44.33,44.3,44.33,27900.0,30.9152,30.9152,30.8943,30.9152,27900.0
2011-01-19 13:25:00,44.33,44.37,44.33,44.36,27400.0,30.9152,30.9431,30.9152,30.9362,27400.0
2011-01-19 13:30:00,44.37,44.38,44.35,44.38,19700.0,30.9431,30.9501,30.9292,30.9501,19700.0
2011-01-19 13:35:00,44.38,44.38,44.36,44.36,14300.0,30.9501,30.9501,30.9362,30.9362,14300.0
2011-01-19 13:40:00,44.37,44.38,44.36,44.36,13200.0,30.9431,30.9501,30.9362,30.9362,13200.0
2011-01-19 13:45:00,44.36,44.37,44.31,44.33,82700.0,30.9362,30.9431,30.9013,30.9152,82700.0
2011-01-19 13:50:00,44.33,44.34,44.31,44.34,59800.0,30.9152,30.9222,30.9013,30.9222,59800.0
2011-01-19 13:55:00,44.34,44.35,44.31,44.34,99300.0,30.9222,30.9292,30.9013,30.9222,99300.0
2011-01-19 14:00:00,44.34,44.35,44.31,44.32,16500.0,30.9222,30.9292,30.9013,30.9083,16500.0
2011-01-19 14:05:00,44.32,44.33,44.3,44.31,28900.0,30.9083,30.9152,30.8943,30.9013,28900.0
2011-01-19 14:10:00,44.3,44.33,44.28,44.28,62900.0,30.8943,30.9152,30.8804,30.8804,62900.0
2011-01-19 14:15:00,44.28,44.32,44.27,44.31,178600.0,30.8804,30.9083,30.8734,30.9013,178600.0
2011-01-19 14:20:00,44.32,44.32,44.28,44.29,163700.0,30.9083,30.9083,30.8804,30.8873,163700.0
2011-01-19 14:25:00,44.29,44.31,44.26,44.29,98400.0,30.8873,30.9013,30.8664,30.8873,98400.0
2011-01-19 14:30:00,44.3,44.3,44.28,44.28,30400.0,30.8943,30.8943,30.8804,30.8804,30400.0
2011-01-19 14:35:00,44.29,44.29,44.25,44.26,24000.0,30.8873,30.8873,30.8594,30.8664,24000.0
2011-01-19 14:40:00,44.25,44.26,44.2,44.22,215700.0,30.8594,30.8664,30.8246,30.8385,215700.0
2011-01-19 14:45:00,44.21,44.25,44.21,44.23,37100.0,30.8316,30.8594,30.8316,30.8455,37100.0
2011-01-19 14:50:00,44.22,44.23,44.16,44.19,48100.0,30.8385,30.8455,30.7967,30.8176,48100.0
2011-01-19 14:55:00,44.19,44.2,44.15,44.18,200800.0,30.8176,30.8246,30.7897,30.8106,200800.0
2011-01-19 15:00:00,44.19,44.23,44.19,44.2,63600.0,30.8176,30.8455,30.8176,30.8246,63600.0
2011-01-19 15:05:00,44.2,44.23,44.15,44.15,46900.0,30.8246,30.8455,30.7897,30.7897,46900.0
2011-01-19 15:10:00,44.15,44.17,44.13,44.13,61800.0,30.7897,30.8037,30.7758,30.7758,61800.0
2011-01-19 15:15:00,44.13,44.25,44.12,44.24,210800.0,30.7758,30.8594,30.7688,30.8525,210800.0
2011-01-19 15:20:00,44.23,44.25,44.23,44.25,83600.0,30.8455,30.8594,30.8455,30.8594,83600.0
2011-01-19 15:25:00,44.25,44.25,44.22,44.24,115800.0,30.8594,30.8594,30.8385,30.8525,115800.0
2011-01-19 15:30:00,44.24,44.24,44.17,44.19,186800.0,30.8525,30.8525,30.8037,30.8176,186800.0
2011-01-19 15:35:00,44.2,44.26,44.18,44.24,287300.0,30.8246,30.8664,30.8106,30.8525,287300.0
2011-01-19 15:40:00,44.25,44.27,44.19,44.26,150400.0,30.8594,30.8734,30.8176,30.8664,150400.0
2011-01-19 15:45:00,44.26,44.29,44.25,44.28,368300.0,30.8664,30.8873,30.8594,30.8804,368300.0
2011-01-19 15:50:00,44.28,44.32,44.27,44.32,537600.0,30.8804,30.9083,30.8734,30.9083,537600.0
2011-01-19 15:55:00,44.32,44.35,44.28,44.34,1373400.0,30.9083,30.9292,30.8804,30.9222,1373400.0
2011-01-20 09:30:00,43.84,43.85,43.64,43.65,547800.0,30.5735,30.5805,30.434,30.441,547800.0
2011-01-20 09:35:00,43.65,43.65,43.59,43.61,322600.0,30.441,30.441,30.3992,30.4131,322600.0
2011-01-20 09:40:00,43.61,43.72,43.61,43.72,278700.0,30.4131,30.4898,30.4131,30.4898,278700.0
2011-01-20 09:45:00,43.71,43.74,43.65,43.65,494200.0,30.4829,30.5038,30.441,30.441,494200.0
2011-01-20 09:50:00,43.65,43.66,43.56,43.6,888700.0,30.441,30.448,30.3782,30.4061,888700.0
2011-01-20 09:55:00,43.61,43.61,43.55,43.6,447100.0,30.4131,30.4131,30.3713,30.4061,447100.0
2011-01-20 10:00:00,43.6,43.63,43.58,43.6,325900.0,30.4061,30.4271,30.3922,30.4061,325900.0
2011-01-20 10:05:00,43.59,43.6,43.51,43.51,408700.0,30.3992,30.4061,30.3434,30.3434,408700.0
2011-01-20 10:10:00,43.52,43.58,43.51,43.55,267800.0,30.3504,30.3922,30.3434,30.3713,267800.0
2011-01-20 10:15:00,43.55,43.55,43.44,43.45,306800.0,30.3713,30.3713,30.2946,30.3015,306800.0
2011-01-20 10:20:00,43.45,43.48,43.39,43.39,347300.0,30.3015,30.3225,30.2597,30.2597,347300.0
2011-01-20 10:25:00,43.39,43.44,43.35,43.42,673800.0,30.2597,30.2946,30.2318,30.2806,673800.0
2011-01-20 10:30:00,43.42,43.43,43.34,43.37,837200.0,30.2806,30.2876,30.2248,30.2457,837200.0
2011-01-20 10:35:00,43.37,43.4,43.32,43.33,454500.0,30.2457,30.2667,30.2109,30.2178,454500.0
2011-01-20 10:40:00,43.32,43.36,43.29,43.36,352200.0,30.2109,30.2388,30.19,30.2388,352200.0
2011-01-20 10:45:00,43.35,43.36,43.27,43.29,221600.0,30.2318,30.2388,30.176,30.19,221600.0
2011-01-20 10:50:00,43.3,43.3,43.2,43.2,756200.0,30.1969,30.1969,30.1272,30.1272,756200.0
2011-01-20 10:55:00,43.21,43.21,43.16,43.19,552800.0,30.1342,30.1342,30.0993,30.1202,552800.0
2011-01-20 11:00:00,43.19,43.21,43.18,43.21,260000.0,30.1202,30.1342,30.1132,30.1342,260000.0
2011-01-20 11:05:00,43.21,43.26,43.2,43.25,229400.0,30.1342,30.169,30.1272,30.1621,229400.0
2011-01-20 11:10:00,43.25,43.26,43.23,43.25,199000.0,30.1621,30.169,30.1481,30.1621,199000.0
2011-01-20 11:15:00,43.25,43.25,43.2,43.2,167300.0,30.1621,30.1621,30.1272,30.1272,167300.0
2011-01-20 11:20:00,43.2,43.22,43.16,43.22,352300.0,30.1272,30.1411,30.0993,30.1411,352300.0
2011-01-20 11:25:00,43.22,43.22,43.18,43.19,143600.0,30.1411,30.1411,30.1132,30.1202,143600.0
2011-01-20 11:30:00,43.19,43.19,43.13,43.15,201400.0,30.1202,30.1202,30.0784,30.0923,201400.0
2011-01-20 11:35:00,43.15,43.16,43.15,43.16,115600.0,30.0923,30.0993,30.0923,30.0993,115600.0
2011-01-20 11:40:00,43.16,43.16,43.11,43.12,238000.0,30.0993,30.0993,30.0644,30.0714,238000.0
2011-01-20 11:45:00,43.13,43.2,43.12,43.2,148500.0,30.0784,30.1272,30.0714,30.1272,148500.0
2011-01-20 11:50:00,43.2,43.25,43.18,43.24,351300.0,30.1272,30.1621,30.1132,30.1551,351300.0
2011-01-20 11:55:00,43.24,43.3,43.24,43.29,269200.0,30.1551,30.1969,30.1551,30.19,269200.0
2011-01-20 12:00:00,43.3,43.33,43.29,43.32,80000.0,30.1969,30.2178,30.19,30.2109,80000.0
2011-01-20 12:05:00,43.32,43.36,43.32,43.36,144000.0,30.2109,30.2388,30.2109,30.2388,144000.0
2011-01-20 12:10:00,43.36,43.37,43.34,43.35,110300.0,30.2388,30.2457,30.2248,30.2318,110300.0
2011-01-20 12:15:00,43.36,43.36,43.33,43.35,65000.0,30.2388,30.2388,30.2178,30.2318,65000.0
2011-01-20 12:20:00,43.34,43.38,43.34,43.37,124400.0,30.2248,30.2527,30.2248,30.2457,124400.0
2011-01-20 12:25:00,43.38,43.4,43.37,43.39,99600.0,30.2527,30.2667,30.2457,30.2597,99600.0
2011-01-20 12:30:00,43.39,43.42,43.38,43.39,131300.0,30.2597,30.2806,30.2527,30.2597,131300.0
2011-01-20 12:35:00,43.39,43.4,43.39,43.4,63100.0,30.2597,30.2667,30.2597,30.2667,63100.0
2011-01-20 12:40:00,43.39,43.42,43.39,43.42,43200.0,30.2597,30.2806,30.2597,30.2806,43200.0
2011-01-20 12:45:00,43.42,43.42,43.41,43.42,44400.0,30.2806,30.2806,30.2736,30.2806,44400.0
2011-01-20 12:50:00,43.41,43.42,43.35,43.38,116300.0,30.2736,30.2806,30.2318,30.2527,116300.0
2011-01-20 12:55:00,43.38,43.39,43.38,43.39,46100.0,30.2527,30.2597,30.2527,30.2597,46100.0
2011-01-20 13:00:00,43.39,43.39,43.33,43.35,200300.0,30.2597,30.2597,30.2178,30.2318,200300.0
2011-01-20 13:05:00,43.36,43.36,43.34,43.35,28800.0,30.2388,30.2388,30.2248,30.2318,28800.0
2011-01-20 13:10:00,43.35,43.35,43.33,43.34,48500.0,30.2318,30.2318,30.2178,30.2248,48500.0
2011-01-20 13:15:00,43.34,43.34,43.32,43.34,48500.0,30.2248,30.2248,30.2109,30.2248,48500.0
2011-01-20 13:20:00,43.34,43.35,43.28,43.35,103500.0,30.2248,30.2318,30.183,30.2318,103500.0
2011-01-20 13:25:00,43.35,43.36,43.34,43.35,65400.0,30.2318,30.2388,30.2248,30.2318,65400.0
2011-01-20 13:30:00,43.35,43.42,43.34,43.41,142100.0,30.2318,30.2806,30.2248,30.2736,142100.0
2011-01-20 13:35:00,43.42,43.42,43.4,43.4,45600.0,30.2806,30.2806,30.2667,30.2667,45600.0
2011-01-20 13:40:00,43.41,43.41,43.37,43.37,37600.0,30.2736,30.2736,30.2457,30.2457,37600.0
2011-01-20 13:45:00,43.37,43.38,43.35,43.38,52300.0,30.2457,30.2527,30.2318,30.2527,52300.0
2011-01-20 13:50:00,43.38,43.38,43.37,43.37,21100.0,30.2527,30.2527,30.2457,30.2457,21100.0
2011-01-20 13:55:00,43.37,43.44,43.37,43.43,70200.0,30.2457,30.2946,30.2457,30.2876,70200.0
2011-01-20 14:00:00,43.44,43.45,43.44,43.45,32500.0,30.2946,30.3015,30.2946,30.3015,32500.0
2011-01-20 14:05:00,43.44,43.49,43.44,43.49,79500.0,30.2946,30.3294,30.2946,30.3294,79500.0
2011-01-20 14:10:00,43.49,43.56,43.49,43.56,149900.0,30.3294,30.3782,30.3294,30.3782,149900.0
2011-01-20 14:15:00,43.56,43.58,43.53,43.54,106300.0,30.3782,30.3922,30.3573,30.3643,106300.0
2011-01-20 14:20:00,43.53,43.55,43.5,43.54,154100.0,30.3573,30.3713,30.3364,30.3643,154100.0
2011-01-20 14:25:00,43.54,43.56,43.52,43.55,93900.0,30.3643,30.3782,30.3504,30.3713,93900.0
2011-01-20 14:30:00,43.55,43.62,43.54,43.61,235400.0,30.3713,30.4201,30.3643,30.4131,235400.0
2011-01-20 14:35:00,43.6,43.61,43.56,43.57,91800.0,30.4061,30.4131,30.3782,30.3852,91800.0
2011-01-20 14:40:00,43.58,43.63,43.57,43.63,99600.0,30.3922,30.4271,30.3852,30.4271,99600.0
2011-01-20 14:45:00,43.63,43.63,43.57,43.57,123000.0,30.4271,30.4271,30.3852,30.3852,123000.0
2011-01-20 14:50:00,43.57,43.59,43.55,43.59,197100.0,30.3852,30.3992,30.3713,30.3992,197100.0
2011-01-20 14:55:00,43.59,43.59,43.53,43.56,271200.0,30.3992,30.3992,30.3573,30.3782,271200.0
2011-01-20 15:00:00,43.55,43.56,43.49,43.49,238900.0,30.3713,30.3782,30.3294,30.3294,238900.0
2011-01-20 15:05:00,43.5,43.51,43.48,43.49,75800.0,30.3364,30.3434,30.3225,30.3294,75800.0
2011-01-20 15:10:00,43.49,43.52,43.47,43.52,91100.0,30.3294,30.3504,30.3155,30.3504,91100.0
2011-01-20 15:15:00,43.52,43.53,43.51,43.52,96600.0,30.3504,30.3573,30.3434,30.3504,96600.0
2011-01-20 15:20:00,43.52,43.52,43.5,43.52,72900.0,30.3504,30.3504,30.3364,30.3504,72900.0
2011-01-20 15:25:00,43.52,43.53,43.49,43.49,229600.0,30.3504,30.3573,30.3294,30.3294,229600.0
2011-01-20 15:30:00,43.5,43.52,43.48,43.49,185000.0,30.3364,30.3504,30.3225,30.3294,185000.0
2011-01-20 15:35:00,43.49,43.53,43.46,43.53,188400.0,30.3294,30.3573,30.3085,30.3573,188400.0
2011-01-20 15:40:00,43.53,43.6,43.53,43.6,402100.0,30.3573,30.4061,30.3573,30.4061,402100.0
2011-01-20 15:45:00,43.6,43.6,43.5,43.54,506700.0,30.4061,30.4061,30.3364,30.3643,506700.0
2011-01-20 15:50:00,43.54,43.63,43.54,43.61,946500.0,30.3643,30.4271,30.3643,30.4131,946500.0
2011-01-20 15:55:00,43.61,43.71,43.58,43.64,1756100.0,30.4131,30.4829,30.3922,30.434,1756100.0
2011-01-21 09:30:00,43.69,43.73,43.58,43.71,323900.0,30.4689,30.4968,30.3922,30.4829,323900.0
2011-01-21 09:35:00,43.71,43.72,43.61,43.61,216200.0,30.4829,30.4898,30.4131,30.4131,216200.0
2011-01-21 09:40:00,43.61,43.66,43.6,43.65,174300.0,30.4131,30.448,30.4061,30.441,174300.0
2011-01-21 09:45:00,43.65,43.74,43.64,43.73,364200.0,30.441,30.5038,30.434,30.4968,364200.0
2011-01-21 09:50:00,43.73,43.77,43.71,43.76,258200.0,30.4968,30.5247,30.4829,30.5177,258200.0
2011-01-21 09:55:00,43.75,43.83,43.75,43.82,148700.0,30.5108,30.5665,30.5108,30.5596,148700.0
2011-01-21 10:00:00,43.83,43.83,43.74,43.74,393200.0,30.5665,30.5665,30.5038,30.5038,393200.0
2011-01-21 10:05:00,43.74,43.74,43.67,43.71,363800.0,30.5038,30.5038,30.455,30.4829,363800.0
2011-01-21 10:10:00,43.71,43.74,43.71,43.74,65200.0,30.4829,30.5038,30.4829,30.5038,65200.0
2011-01-21 10:15:00,43.74,43.74,43.67,43.68,191100.0,30.5038,30.5038,30.455,30.4619,191100.0
2011-01-21 10:20:00,43.68,43.71,43.68,43.68,110200.0,30.4619,30.4829,30.4619,30.4619,110200.0
2011-01-21 10:25:00,43.68,43.7,43.62,43.62,123500.0,30.4619,30.4759,30.4201,30.4201,123500.0
2011-01-21 10:30:00,43.62,43.62,43.58,43.61,133400.0,30.4201,30.4201,30.3922,30.4131,133400.0
2011-01-21 10:35:00,43.6,43.64,43.59,43.63,100500.0,30.4061,30.434,30.3992,30.4271,100500.0
2011-01-21 10:40:00,43.63,43.67,43.62,43.65,125300.0,30.4271,30.455,30.4201,30.441,125300.0
2011-01-21 10:45:00,43.65,43.67,43.56,43.56,176500.0,30.441,30.455,30.3782,30.3782,176500.0
2011-01-21 10:50:00,43.56,43.57,43.52,43.52,474300.0,30.3782,30.3852,30.3504,30.3504,474300.0
2011-01-21 10:55:00,43.52,43.57,43.5,43.53,246300.0,30.3504,30.3852,30.3364,30.3573,246300.0
2011-01-21 11:00:00,43.54,43.55,43.52,43.53,133400.0,30.3643,30.3713,30.3504,30.3573,133400.0
2011-01-21 11:05:00,43.53,43.54,43.47,43.48,156900.0,30.3573,30.3643,30.3155,30.3225,156900.0
2011-01-21 11:10:00,43.49,43.49,43.42,43.45,296000.0,30.3294,30.3294,30.2806,30.3015,296000.0
2011-01-21 11:15:00,43.45,43.45,43.42,43.43,64700.0,30.3015,30.3015,30.2806,30.2876,64700.0
2011-01-21 11:20:00,43.42,43.43,43.38,43.42,289600.0,30.2806,30.2876,30.2527,30.2806,289600.0
2011-01-21 11:25:00,43.42,43.44,43.41,43.41,198700.0,30.2806,30.2946,30.2736,30.2736,198700.0
2011-01-21 11:30:00,43.42,43.43,43.39,43.41,290900.0,30.2806,30.2876,30.2597,30.2736,290900.0
2011-01-21 11:35:00,43.4,43.42,43.38,43.38,112000.0,30.2667,30.2806,30.2527,30.2527,112000.0
2011-01-21 11:40:00,43.38,43.39,43.32,43.32,340800.0,30.2527,30.2597,30.2109,30.2109,340800.0
2011-01-21 11:45:00,43.33,43.33,43.3,43.32,124000.0,30.2178,30.2178,30.1969,30.2109,124000.0
2011-01-21 11:50:00,43.31,43.34,43.28,43.32,184100.0,30.2039,30.2248,30.183,30.2109,184100.0
2011-01-21 11:55:00,43.32,43.36,43.29,43.36,115400.0,30.2109,30.2388,30.19,30.2388,115400.0
2011-01-21 12:00:00,43.35,43.36,43.31,43.32,55400.0,30.2318,30.2388,30.2039,30.2109,55400.0
2011-01-21 12:05:00,43.32,43.35,43.31,43.35,65600.0,30.2109,30.2318,30.2039,30.2318,65600.0
2011-01-21 12:10:00,43.34,43.37,43.34,43.37,44300.0,30.2248,30.2457,30.2248,30.2457,44300.0
2011-01-21 12:15:00,43.37,43.37,43.35,43.37,65600.0,30.2457,30.2457,30.2318,30.2457,65600.0
2011-01-21 12:20:00,43.36,43.39,43.36,43.37,38900.0,30.2388,30.2597,30.2388,30.2457,38900.0
2011-01-21 12:25:00,43.37,43.37,43.36,43.37,76700.0,30.2457,30.2457,30.2388,30.2457,76700.0
2011-01-21 12:30:00,43.37,43.37,43.33,43.33,40100.0,30.2457,30.2457,30.2178,30.2178,40100.0
2011-01-21 12:35:00,43.34,43.34,43.33,43.34,35300.0,30.2248,30.2248,30.2178,30.2248,35300.0
2011-01-21 12:40:00,43.33,43.34,43.27,43.27,73200.0,30.2178,30.2248,30.176,30.176,73200.0
2011-01-21 12:45:00,43.27,43.29,43.25,43.29,96100.0,30.176,30.19,30.1621,30.19,96100.0
2011-01-21 12:50:00,43.28,43.33,43.28,43.31,69900.0,30.183,30.2178,30.183,30.2039,69900.0
2011-01-21 12:55:00,43.32,43.32,43.3,43.31,65800.0,30.2109,30.2109,30.1969,30.2039,65800.0
2011-01-21 13:00:00,43.31,43.32,43.26,43.26,110600.0,30.2039,30.2109,30.169,30.169,110600.0
2011-01-21 13:05:00,43.26,43.27,43.25,43.25,69700.0,30.169,30.176,30.1621,30.1621,69700.0
2011-01-21 13:10:00,43.25,43.26,43.23,43.25,96100.0,30.1621,30.169,30.1481,30.1621,96100.0
2011-01-21 13:15:00,43.25,43.32,43.25,43.32,91300.0,30.1621,30.2109,30.1621,30.2109,91300.0
2011-01-21 13:20:00,43.32,43.33,43.31,43.32,53700.0,30.2109,30.2178,30.2039,30.2109,53700.0
2011-01-21 13:25:00,43.32,43.32,43.28,43.28,42700.0,30.2109,30.2109,30.183,30.183,42700.0
2011-01-21 13:30:00,43.28,43.33,43.27,43.33,90000.0,30.183,30.2178,30.176,30.2178,90000.0
2011-01-21 13:35:00,43.33,43.33,43.32,43.32,34600.0,30.2178,30.2178,30.2109,30.2109,34600.0
2011-01-21 13:40:00,43.33,43.33,43.31,43.31,72100.0,30.2178,30.2178,30.2039,30.2039,72100.0
2011-01-21 13:45:00,43.31,43.32,43.29,43.29,40800.0,30.2039,30.2109,30.19,30.19,40800.0
2011-01-21 13:50:00,43.29,43.3,43.25,43.26,127100.0,30.19,30.1969,30.1621,30.169,127100.0
2011-01-21 13:55:00,43.26,43.3,43.25,43.3,104800.0,30.169,30.1969,30.1621,30.1969,104800.0
2011-01-21 14:00:00,43.3,43.31,43.26,43.26,89400.0,30.1969,30.2039,30.169,30.169,89400.0
2011-01-21 14:05:00,43.26,43.3,43.25,43.29,75800.0,30.169,30.1969,30.1621,30.19,75800.0
2011-01-21 14:10:00,43.3,43.31,43.28,43.28,37200.0,30.1969,30.2039,30.183,30.183,37200.0
2011-01-21 14:15:00,43.28,43.29,43.21,43.24,217900.0,30.183,30.19,30.1342,30.1551,217900.0
2011-01-21 14:20:00,43.24,43.26,43.23,43.25,82200.0,30.1551,30.169,30.1481,30.1621,82200.0
2011-01-21 14:25:00,43.26,43.26,43.23,43.23,53000.0,30.169,30.169,30.1481,30.1481,53000.0
2011-01-21 14:30:00,43.23,43.32,43.22,43.3,140400.0,30.1481,30.2109,30.1411,30.1969,140400.0
2011-01-21 14:35:00,43.3,43.32,43.29,43.3,100200.0,30.1969,30.2109,30.19,30.1969,100200.0
2011-01-21 14:40:00,43.29,43.3,43.27,43.28,61500.0,30.19,30.1969,30.176,30.183,61500.0
2011-01-21 14:45:00,43.27,43.29,43.26,43.26,64500.0,30.176,30.19,30.169,30.169,64500.0
2011-01-21 14:50:00,43.26,43.28,43.26,43.27,62200.0,30.169,30.183,30.169,30.176,62200.0
2011-01-21 14:55:00,43.27,43.28,43.23,43.23,61400.0,30.176,30.183,30.1481,30.1481,61400.0
2011-01-21 15:00:00,43.24,43.26,43.24,43.26,78600.0,30.1551,30.169,30.1551,30.169,78600.0
2011-01-21 15:05:00,43.25,43.3,43.25,43.3,141400.0,30.1621,30.1969,30.1621,30.1969,141400.0
2011-01-21 15:10:00,43.3,43.3,43.27,43.29,87700.0,30.1969,30.1969,30.176,30.19,87700.0
2011-01-21 15:15:00,43.29,43.31,43.28,43.3,158000.0,30.19,30.2039,30.183,30.1969,158000.0
2011-01-21 15:20:00,43.29,43.3,43.27,43.28,77900.0,30.19,30.1969,30.176,30.183,77900.0
2011-01-21 15:25:00,43.28,43.31,43.26,43.27,192700.0,30.183,30.2039,30.169,30.176,192700.0
2011-01-21 15:30:00,43.27,43.28,43.25,43.27,199900.0,30.176,30.183,30.1621,30.176,199900.0
2011-01-21 15:35:00,43.27,43.27,43.24,43.26,186100.0,30.176,30.176,30.1551,30.169,186100.0
2011-01-21 15:40:00,43.27,43.28,43.19,43.2,364400.0,30.176,30.183,30.1202,30.1272,364400.0
2011-01-21 15:45:00,43.19,43.26,43.19,43.26,546800.0,30.1202,30.169,30.1202,30.169,546800.0
2011-01-21 15:50:00,43.25,43.3,43.2,43.22,560800.0,30.1621,30.1969,30.1272,30.1411,560800.0
2011-01-21 15:55:00,43.23,43.28,43.18,43.18,2013200.0,30.1481,30.183,30.1132,30.1132,2013200.0
2011-01-24 09:30:00,42.99,43.01,42.93,43.0,352400.0,29.9807,29.9947,29.9389,29.9877,352400.0
2011-01-24 09:35:00,43.01,43.03,42.97,42.99,293400.0,29.9947,30.0086,29.9668,29.9807,293400.0
2011-01-24 09:40:00,42.99,43.01,42.95,42.97,104200.0,29.9807,29.9947,29.9528,29.9668,104200.0
2011-01-24 09:45:00,42.97,43.09,42.96,43.06,256200.0,29.9668,30.0505,29.9598,30.0296,256200.0
2011-01-24 09:50:00,43.06,43.07,42.98,42.98,110500.0,30.0296,30.0365,29.9738,29.9738,110500.0
2011-01-24 09:55:00,42.98,42.99,42.94,42.95,44500.0,29.9738,29.9807,29.9459,29.9528,44500.0
2011-01-24 10:00:00,42.95,42.98,42.94,42.95,95000.0,29.9528,29.9738,29.9459,29.9528,95000.0
2011-01-24 10:05:00,42.96,43.01,42.94,43.01,78900.0,29.9598,29.9947,29.9459,29.9947,78900.0
2011-01-24 10:10:00,43.01,43.04,43.01,43.04,85800.0,29.9947,30.0156,29.9947,30.0156,85800.0
2011-01-24 10:15:00,43.05,43.05,42.98,43.01,97100.0,30.0226,30.0226,29.9738,29.9947,97100.0
2011-01-24 10:20:00,43.01,43.07,43.0,43.02,106600.0,29.9947,30.0365,29.9877,30.0017,106600.0
2011-01-24 10:25:00,43.03,43.1,43.03,43.05,212800.0,30.0086,30.0574,30.0086,30.0226,212800.0
2011-01-24 10:30:00,43.06,43.09,43.04,43.07,39400.0,30.0296,30.0505,30.0156,30.0365,39400.0
2011-01-24 10:35:00,43.08,43.11,43.08,43.1,116800.0,30.0435,30.0644,30.0435,30.0574,116800.0
2011-01-24 10:40:00,43.1,43.13,43.09,43.13,82200.0,30.0574,30.0784,30.0505,30.0784,82200.0
2011-01-24 10:45:00,43.13,43.14,43.08,43.1,61300.0,30.0784,30.0853,30.0435,30.0574,61300.0
2011-01-24 10:50:00,43.11,43.12,43.07,43.1,116800.0,30.0644,30.0714,30.0365,30.0574,116800.0
2011-01-24 10:55:00,43.1,43.1,43.05,43.05,140100.0,30.0574,30.0574,30.0226,30.0226,140100.0
2011-01-24 11:00:00,43.05,43.07,43.03,43.07,202700.0,30.0226,30.0365,30.0086,30.0365,202700.0
2011-01-24 11:05:00,43.06,43.07,43.03,43.04,263500.0,30.0296,30.0365,30.0086,30.0156,263500.0
2011-01-24 11:10:00,43.04,43.04,42.99,43.0,471500.0,30.0156,30.0156,29.9807,29.9877,471500.0
2011-01-24 11:15:00,43.0,43.01,42.97,43.01,236700.0,29.9877,29.9947,29.9668,29.9947,236700.0
2011-01-24 11:20:00,43.01,43.02,42.97,43.0,101600.0,29.9947,30.0017,29.9668,29.9877,101600.0
2011-01-24 11:25:00,43.0,43.03,42.99,43.02,96600.0,29.9877,30.0086,29.9807,30.0017,96600.0
2011-01-24 11:30:00,43.01,43.05,43.0,43.01,114300.0,29.9947,30.0226,29.9877,29.9947,114300.0
2011-01-24 11:35:00,43.0,43.02,42.98,42.98,184900.0,29.9877,30.0017,29.9738,29.9738,184900.0
2011-01-24 11:40:00,42.99,43.0,42.98,42.99,67200.0,29.9807,29.9877,29.9738,29.9807,67200.0
2011-01-24 11:45:00,43.0,43.0,42.99,42.99,45800.0,29.9877,29.9877,29.9807,29.9807,45800.0
2011-01-24 11:50:00,42.99,43.01,42.98,42.99,311000.0,29.9807,29.9947,29.9738,29.9807,311000.0
2011-01-24 11:55:00,42.99,43.03,42.97,43.0,173100.0,29.9807,30.0086,29.9668,29.9877,173100.0
2011-01-24 12:00:00,43.0,43.01,42.99,43.01,78600.0,29.9877,29.9947,29.9807,29.9947,78600.0
2011-01-24 12:05:00,43.01,43.05,43.0,43.04,124200.0,29.9947,30.0226,29.9877,30.0156,124200.0
2011-01-24 12:10:00,43.04,43.06,43.04,43.05,209800.0,30.0156,30.0296,30.0156,30.0226,209800.0
2011-01-24 12:15:00,43.06,43.08,43.06,43.07,69000.0,30.0296,30.0435,30.0296,30.0365,69000.0
2011-01-24 12:20:00,43.07,43.07,43.06,43.06,9100.0,30.0365,30.0365,30.0296,30.0296,9100.0
2011-01-24 12:25:00,43.06,43.07,43.04,43.04,34800.0,30.0296,30.0365,30.0156,30.0156,34800.0
2011-01-24 12:30:00,43.04,43.06,43.04,43.04,23800.0,30.0156,30.0296,30.0156,30.0156,23800.0
2011-01-24 12:35:00,43.04,43.05,43.01,43.03,60000.0,30.0156,30.0226,29.9947,30.0086,60000.0
2011-01-24 12:40:00,43.03,43.04,43.02,43.04,28700.0,30.0086,30.0156,30.0017,30.0156,28700.0
2011-01-24 12:45:00,43.03,43.04,43.03,43.04,27400.0,30.0086,30.0156,30.0086,30.0156,27400.0
2011-01-24 12:50:00,43.03,43.04,43.01,43.02,40000.0,30.0086,30.0156,29.9947,30.0017,40000.0
2011-01-24 12:55:00,43.01,43.02,43.01,43.02,28900.0,29.9947,30.0017,29.9947,30.0017,28900.0
2011-01-24 13:00:00,43.01,43.02,42.99,43.01,32700.0,29.9947,30.0017,29.9807,29.9947,32700.0
2011-01-24 13:05:00,43.01,43.02,42.99,43.01,64900.0,29.9947,30.0017,29.9807,29.9947,64900.0
2011-01-24 13:10:00,43.02,43.03,43.0,43.03,203800.0,30.0017,30.0086,29.9877,30.0086,203800.0
2011-01-24 13:15:00,43.03,43.04,43.02,43.03,36700.0,30.0086,30.0156,30.0017,30.0086,36700.0
2011-01-24 13:20:00,43.03,43.05,43.03,43.05,40000.0,30.0086,30.0226,30.0086,30.0226,40000.0
2011-01-24 13:25:00,43.05,43.08,43.05,43.05,29200.0,30.0226,30.0435,30.0226,30.0226,29200.0
2011-01-24 13:30:00,43.05,43.07,43.04,43.06,36200.0,30.0226,30.0365,30.0156,30.0296,36200.0
2011-01-24 13:35:00,43.06,43.06,43.04,43.04,47800.0,30.0296,30.0296,30.0156,30.0156,47800.0
2011-01-24 13:40:00,43.04,43.07,43.03,43.06,20700.0,30.0156,30.0365,30.0086,30.0296,20700.0
2011-01-24 13:45:00,43.06,43.08,43.04,43.08,48600.0,30.0296,30.0435,30.0156,30.0435,48600.0
2011-01-24 13:50:00,43.08,43.08,43.05,43.05,20000.0,30.0435,30.0435,30.0226,30.0226,20000.0
2011-01-24 13:55:00,43.05,43.06,43.02,43.03,89900.0,30.0226,30.0296,30.0017,30.0086,89900.0
2011-01-24 14:00:00,43.03,43.08,43.02,43.07,79600.0,30.0086,30.0435,30.0017,30.0365,79600.0
2011-01-24 14:05:00,43.07,43.1,43.06,43.09,113400.0,30.0365,30.0574,30.0296,30.0505,113400.0
2011-01-24 14:10:00,43.08,43.12,43.08,43.11,79400.0,30.0435,30.0714,30.0435,30.0644,79400.0
2011-01-24 14:15:00,43.12,43.16,43.11,43.12,104000.0,30.0714,30.0993,30.0644,30.0714,104000.0
2011-01-24 14:20:00,43.12,43.14,43.11,43.11,141400.0,30.0714,30.0853,30.0644,30.0644,141400.0
2011-01-24 14:25:00,43.11,43.12,43.09,43.1,44900.0,30.0644,30.0714,30.0505,30.0574,44900.0
2011-01-24 14:30:00,43.1,43.11,43.06,43.07,131000.0,30.0574,30.0644,30.0296,30.0365,131000.0
2011-01-24 14:35:00,43.08,43.09,43.06,43.09,63800.0,30.0435,30.0505,30.0296,30.0505,63800.0
2011-01-24 14:40:00,43.1,43.12,43.08,43.12,39900.0,30.0574,30.0714,30.0435,30.0714,39900.0
2011-01-24 14:45:00,43.11,43.13,43.11,43.12,38300.0,30.0644,30.0784,30.0644,30.0714,38300.0
2011-01-24 14:50:00,43.11,43.12,43.07,43.08,104900.0,30.0644,30.0714,30.0365,30.0435,104900.0
2011-01-24 14:55:00,43.07,43.08,43.05,43.07,117100.0,30.0365,30.0435,30.0226,30.0365,117100.0
2011-01-24 15:00:00,43.06,43.09,43.05,43.08,109800.0,30.0296,30.0505,30.0226,30.0435,109800.0
2011-01-24 15:05:00,43.09,43.1,43.06,43.06,97000.0,30.0505,30.0574,30.0296,30.0296,97000.0
2011-01-24 15:10:00,43.06,43.07,43.04,43.05,93200.0,30.0296,30.0365,30.0156,30.0226,93200.0
2011-01-24 15:15:00,43.06,43.07,43.03,43.06,221600.0,30.0296,30.0365,30.0086,30.0296,221600.0
2011-01-24 15:20:00,43.05,43.06,43.03,43.05,97100.0,30.0226,30.0296,30.0086,30.0226,97100.0
2011-01-24 15:25:00,43.05,43.06,43.03,43.03,67800.0,30.0226,30.0296,30.0086,30.0086,67800.0
2011-01-24 15:30:00,43.04,43.08,43.04,43.07,63000.0,30.0156,30.0435,30.0156,30.0365,63000.0
2011-01-24 15:35:00,43.07,43.12,43.07,43.12,244600.0,30.0365,30.0714,30.0365,30.0714,244600.0
2011-01-24 15:40:00,43.11,43.13,43.1,43.11,171500.0,30.0644,30.0784,30.0574,30.0644,171500.0
2011-01-24 15:45:00,43.12,43.12,43.08,43.09,257500.0,30.0714,30.0714,30.0435,30.0505,257500.0
2011-01-24 15:50:00,43.08,43.09,43.05,43.06,283600.0,30.0435,30.0505,30.0226,30.0296,283600.0
2011-01-24 15:55:00,43.06,43.1,43.06,43.08,629900.0,30.0296,30.0574,30.0296,30.0435,629900.0
2011-01-25 09:30:00,42.76,42.8,42.59,42.79,429400.0,29.8203,29.8482,29.7018,29.8413,429400.0
2011-01-25 09:35:00,42.79,42.8,42.74,42.77,211500.0,29.8413,29.8482,29.8064,29.8273,211500.0
2011-01-25 09:40:00,42.76,42.8,42.73,42.77,86200.0,29.8203,29.8482,29.7994,29.8273,86200.0
2011-01-25 09:45:00,42.76,42.84,42.75,42.83,84400.0,29.8203,29.8761,29.8134,29.8692,84400.0
2011-01-25 09:50:00,42.84,42.84,42.8,42.82,86500.0,29.8761,29.8761,29.8482,29.8622,86500.0
2011-01-25 09:55:00,42.83,42.9,42.79,42.9,65800.0,29.8692,29.918,29.8413,29.918,65800.0
2011-01-25 10:00:00,42.84,42.93,42.81,42.82,461400.0,29.8761,29.9389,29.8552,29.8622,461400.0
2011-01-25 10:05:00,42.82,42.84,42.79,42.83,271100.0,29.8622,29.8761,29.8413,29.8692,271100.0
2011-01-25 10:10:00,42.84,42.84,42.77,42.8,173200.0,29.8761,29.8761,29.8273,29.8482,173200.0
2011-01-25 10:15:00,42.79,42.79,42.71,42.71,186000.0,29.8413,29.8413,29.7855,29.7855,186000.0
2011-01-25 10:20:00,42.71,42.71,42.66,42.66,192900.0,29.7855,29.7855,29.7506,29.7506,192900.0
2011-01-25 10:25:00,42.67,42.7,42.66,42.67,58600.0,29.7576,29.7785,29.7506,29.7576,58600.0
2011-01-25 10:30:00,42.67,42.74,42.67,42.73,72700.0,29.7576,29.8064,29.7576,29.7994,72700.0
2011-01-25 10:35:00,42.74,42.75,42.69,42.69,84800.0,29.8064,29.8134,29.7715,29.7715,84800.0
2011-01-25 10:40:00,42.7,42.76,42.7,42.73,81100.0,29.7785,29.8203,29.7785,29.7994,81100.0
2011-01-25 10:45:00,42.74,42.75,42.72,42.73,93400.0,29.8064,29.8134,29.7924,29.7994,93400.0
2011-01-25 10:50:00,42.74,42.78,42.73,42.76,124700.0,29.8064,29.8343,29.7994,29.8203,124700.0
2011-01-25 10:55:00,42.77,42.79,42.73,42.78,259900.0,29.8273,29.8413,29.7994,29.8343,259900.0
2011-01-25 11:00:00,42.78,42.79,42.69,42.69,103200.0,29.8343,29.8413,29.7715,29.7715,103200.0
2011-01-25 11:05:00,42.68,42.72,42.68,42.72,70800.0,29.7645,29.7924,29.7645,29.7924,70800.0
2011-01-25 11:10:00,42.71,42.72,42.61,42.62,112200.0,29.7855,29.7924,29.7157,29.7227,112200.0
2011-01-25 11:15:00,42.62,42.62,42.56,42.61,281800.0,29.7227,29.7227,29.6809,29.7157,281800.0
2011-01-25 11:20:00,42.6,42.61,42.52,42.54,232600.0,29.7088,29.7157,29.653,29.6669,232600.0
2011-01-25 11:25:00,42.54,42.74,42.48,42.49,580200.0,29.6669,29.8064,29.6251,29.632,580200.0
2011-01-25 11:30:00,42.49,42.49,42.44,42.49,151900.0,29.632,29.632,29.5972,29.632,151900.0
2011-01-25 11:35:00,42.49,42.5,42.48,42.49,120100.0,29.632,29.639,29.6251,29.632,120100.0
2011-01-25 11:40:00,42.49,42.5,42.48,42.49,110900.0,29.632,29.639,29.6251,29.632,110900.0
2011-01-25 11:45:00,42.49,42.5,42.46,42.47,182000.0,29.632,29.639,29.6111,29.6181,182000.0
2011-01-25 11:50:00,42.47,42.5,42.45,42.48,96200.0,29.6181,29.639,29.6041,29.6251,96200.0
2011-01-25 11:55:00,42.49,42.51,42.48,42.49,135500.0,29.632,29.646,29.6251,29.632,135500.0
2011-01-25 12:00:00,42.49,42.55,42.49,42.54,200300.0,29.632,29.6739,29.632,29.6669,200300.0
2011-01-25 12:05:00,42.53,42.56,42.52,42.56,38700.0,29.6599,29.6809,29.653,29.6809,38700.0
2011-01-25 12:10:00,42.56,42.58,42.55,42.58,105800.0,29.6809,29.6948,29.6739,29.6948,105800.0
2011-01-25 12:15:00,42.58,42.6,42.56,42.57,64100.0,29.6948,29.7088,29.6809,29.6878,64100.0
2011-01-25 12:20:00,42.57,42.61,42.56,42.61,137800.0,29.6878,29.7157,29.6809,29.7157,137800.0
2011-01-25 12:25:00,42.61,42.65,42.6,42.64,144800.0,29.7157,29.7436,29.7088,29.7367,144800.0
2011-01-25 12:30:00,42.64,42.65,42.62,42.63,30600.0,29.7367,29.7436,29.7227,29.7297,30600.0
2011-01-25 12:35:00,42.63,42.64,42.6,42.63,71400.0,29.7297,29.7367,29.7088,29.7297,71400.0
2011-01-25 12:40:00,42.63,42.65,42.62,42.65,54300.0,29.7297,29.7436,29.7227,29.7436,54300.0
2011-01-25 12:45:00,42.65,42.65,42.64,42.65,14200.0,29.7436,29.7436,29.7367,29.7436,14200.0
2011-01-25 12:50:00,42.65,42.66,42.64,42.65,23300.0,29.7436,29.7506,29.7367,29.7436,23300.0
2011-01-25 12:55:00,42.65,42.65,42.62,42.64,23600.0,29.7436,29.7436,29.7227,29.7367,23600.0
2011-01-25 13:00:00,42.64,42.65,42.63,42.64,19800.0,29.7367,29.7436,29.7297,29.7367,19800.0
2011-01-25 13:05:00,42.63,42.64,42.62,42.62,61500.0,29.7297,29.7367,29.7227,29.7227,61500.0
2011-01-25 13:10:00,42.63,42.63,42.62,42.63,13600.0,29.7297,29.7297,29.7227,29.7297,13600.0
2011-01-25 13:15:00,42.63,42.65,42.63,42.64,46700.0,29.7297,29.7436,29.7297,29.7367,46700.0
2011-01-25 13:20:00,42.63,42.64,42.57,42.58,71300.0,29.7297,29.7367,29.6878,29.6948,71300.0
2011-01-25 13:25:00,42.58,42.58,42.54,42.56,71500.0,29.6948,29.6948,29.6669,29.6809,71500.0
2011-01-25 13:30:00,42.55,42.58,42.55,42.58,17600.0,29.6739,29.6948,29.6739,29.6948,17600.0
2011-01-25 13:35:00,42.57,42.57,42.55,42.57,29700.0,29.6878,29.6878,29.6739,29.6878,29700.0
2011-01-25 13:40:00,42.58,42.59,42.56,42.59,74500.0,29.6948,29.7018,29.6809,29.7018,74500.0
2011-01-25 13:45:00,42.58,42.61,42.58,42.6,33400.0,29.6948,29.7157,29.6948,29.7088,33400.0
2011-01-25 13:50:00,42.6,42.61,42.56,42.58,103700.0,29.7088,29.7157,29.6809,29.6948,103700.0
2011-01-25 13:55:00,42.57,42.58,42.56,42.57,29500.0,29.6878,29.6948,29.6809,29.6878,29500.0
2011-01-25 14:00:00,42.57,42.57,42.54,42.56,48800.0,29.6878,29.6878,29.6669,29.6809,48800.0
2011-01-25 14:05:00,42.56,42.56,42.52,42.55,70400.0,29.6809,29.6809,29.653,29.6739,70400.0
2011-01-25 14:10:00,42.55,42.56,42.53,42.53,41500.0,29.6739,29.6809,29.6599,29.6599,41500.0
2011-01-25 14:15:00,42.52,42.54,42.49,42.51,61200.0,29.653,29.6669,29.632,29.646,61200.0
2011-01-25 14:20:00,42.51,42.54,42.47,42.47,95200.0,29.646,29.6669,29.6181,29.6181,95200.0
2011-01-25 14:25:00,42.48,42.49,42.46,42.48,265500.0,29.6251,29.632,29.6111,29.6251,265500.0
2011-01-25 14:30:00,42.47,42.5,42.46,42.48,122300.0,29.6181,29.639,29.6111,29.6251,122300.0
2011-01-25 14:35:00,42.48,42.55,42.48,42.54,129000.0,29.6251,29.6739,29.6251,29.6669,129000.0
2011-01-25 14:40:00,42.53,42.54,42.52,42.52,158700.0,29.6599,29.6669,29.653,29.653,158700.0
2011-01-25 14:45:00,42.53,42.54,42.48,42.48,144600.0,29.6599,29.6669,29.6251,29.6251,144600.0
2011-01-25 14:50:00,42.48,42.51,42.46,42.51,64600.0,29.6251,29.646,29.6111,29.646,64600.0
2011-01-25 14:55:00,42.5,42.53,42.5,42.53,87500.0,29.639,29.6599,29.639,29.6599,87500.0
2011-01-25 15:00:00,42.51,42.57,42.5,42.57,154500.0,29.646,29.6878,29.639,29.6878,154500.0
2011-01-25 15:05:00,42.57,42.61,42.57,42.6,245100.0,29.6878,29.7157,29.6878,29.7088,245100.0
2011-01-25 15:10:00,42.6,42.64,42.59,42.64,131800.0,29.7088,29.7367,29.7018,29.7367,131800.0
2011-01-25 15:15:00,42.64,42.69,42.63,42.66,317500.0,29.7367,29.7715,29.7297,29.7506,317500.0
2011-01-25 15:20:00,42.66,42.74,42.65,42.72,147700.0,29.7506,29.8064,29.7436,29.7924,147700.0
2011-01-25 15:25:00,42.72,42.73,42.66,42.73,381200.0,29.7924,29.7994,29.7506,29.7994,381200.0
2011-01-25 15:30:00,42.73,42.73,42.66,42.67,130000.0,29.7994,29.7994,29.7506,29.7576,130000.0
2011-01-25 15:35:00,42.67,42.75,42.66,42.73,271200.0,29.7576,29.8134,29.7506,29.7994,271200.0
2011-01-25 15:40:00,42.73,42.78,42.72,42.77,261600.0,29.7994,29.8343,29.7924,29.8273,261600.0
2011-01-25 15:45:00,42.78,42.81,42.74,42.81,673000.0,29.8343,29.8552,29.8064,29.8552,673000.0
2011-01-25 15:50:00,42.81,42.85,42.8,42.84,328500.0,29.8552,29.8831,29.8482,29.8761,328500.0
2011-01-25 15:55:00,42.85,42.88,42.75,42.84,1097700.0,29.8831,29.904,29.8134,29.8761,1097700.0
2011-01-26 09:30:00,43.13,43.18,43.1,43.15,198800.0,30.0784,30.1132,30.0574,30.0923,198800.0
2011-01-26 09:35:00,43.15,43.18,43.12,43.12,184800.0,30.0923,30.1132,30.0714,30.0714,184800.0
2011-01-26 09:40:00,43.12,43.13,43.03,43.06,210700.0,30.0714,30.0784,30.0086,30.0296,210700.0
2011-01-26 09:45:00,43.06,43.07,42.99,43.01,134200.0,30.0296,30.0365,29.9807,29.9947,134200.0
2011-01-26 09:50:00,43.01,43.02,42.96,42.97,273500.0,29.9947,30.0017,29.9598,29.9668,273500.0
2011-01-26 09:55:00,42.97,42.98,42.95,42.98,224100.0,29.9668,29.9738,29.9528,29.9738,224100.0
2011-01-26 10:00:00,42.98,43.06,42.97,43.01,279200.0,29.9738,30.0296,29.9668,29.9947,279200.0
2011-01-26 10:05:00,43.0,43.05,42.96,43.04,316700.0,29.9877,30.0226,29.9598,30.0156,316700.0
2011-01-26 10:10:00,43.04,43.13,43.01,43.12,197600.0,30.0156,30.0784,29.9947,30.0714,197600.0
2011-01-26 10:15:00,43.13,43.15,43.05,43.07,193400.0,30.0784,30.0923,30.0226,30.0365,193400.0
2011-01-26 10:20:00,43.07,43.12,43.04,43.12,116700.0,30.0365,30.0714,30.0156,30.0714,116700.0
2011-01-26 10:25:00,43.12,43.2,43.12,43.2,181700.0,30.0714,30.1272,30.0714,30.1272,181700.0
2011-01-26 10:30:00,43.2,43.21,43.18,43.18,200100.0,30.1272,30.1342,30.1132,30.1132,200100.0
2011-01-26 10:35:00,43.19,43.2,43.14,43.14,81800.0,30.1202,30.1272,30.0853,30.0853,81800.0
2011-01-26 10:40:00,43.15,43.2,43.13,43.18,49500.0,30.0923,30.1272,30.0784,30.1132,49500.0
2011-01-26 10:45:00,43.19,43.22,43.14,43.15,181400.0,30.1202,30.1411,30.0853,30.0923,181400.0
2011-01-26 10:50:00,43.14,43.16,43.11,43.11,87500.0,30.0853,30.0993,30.0644,30.0644,87500.0
2011-01-26 10:55:00,43.12,43.12,43.05,43.08,115300.0,30.0714,30.0714,30.0226,30.0435,115300.0
2011-01-26 11:00:00,43.07,43.08,43.04,43.06,80300.0,30.0365,30.0435,30.0156,30.0296,80300.0
2011-01-26 11:05:00,43.06,43.08,43.04,43.06,62800.0,30.0296,30.0435,30.0156,30.0296,62800.0
2011-01-26 11:10:00,43.07,43.11,43.05,43.06,176400.0,30.0365,30.0644,30.0226,30.0296,176400.0
2011-01-26 11:15:00,43.06,43.06,43.01,43.02,124400.0,30.0296,30.0296,29.9947,30.0017,124400.0
2011-01-26 11:20:00,43.01,43.03,43.0,43.02,90500.0,29.9947,30.0086,29.9877,30.0017,90500.0
2011-01-26 11:25:00,43.03,43.03,43.0,43.0,81700.0,30.0086,30.0086,29.9877,29.9877,81700.0
2011-01-26 11:30:00,43.0,43.02,42.99,43.0,136500.0,29.9877,30.0017,29.9807,29.9877,136500.0
2011-01-26 11:35:00,43.0,43.01,42.98,42.98,81300.0,29.9877,29.9947,29.9738,29.9738,81300.0
2011-01-26 11:40:00,42.99,43.03,42.98,43.02,61700.0,29.9807,30.0086,29.9738,30.0017,61700.0
2011-01-26 11:45:00,43.02,43.06,43.02,43.06,33000.0,30.0017,30.0296,30.0017,30.0296,33000.0
2011-01-26 11:50:00,43.07,43.07,43.0,43.01,38700.0,30.0365,30.0365,29.9877,29.9947,38700.0
2011-01-26 11:55:00,43.01,43.02,43.0,43.01,45500.0,29.9947,30.0017,29.9877,29.9947,45500.0
2011-01-26 12:00:00,43.0,43.02,42.99,43.0,73500.0,29.9877,30.0017,29.9807,29.9877,73500.0
2011-01-26 12:05:00,43.0,43.05,42.98,43.05,80700.0,29.9877,30.0226,29.9738,30.0226,80700.0
2011-01-26 12:10:00,43.04,43.07,43.04,43.06,72200.0,30.0156,30.0365,30.0156,30.0296,72200.0
2011-01-26 12:15:00,43.06,43.07,43.01,43.02,65700.0,30.0296,30.0365,29.9947,30.0017,65700.0
2011-01-26 12:20:00,43.02,43.03,43.01,43.03,46500.0,30.0017,30.0086,29.9947,30.0086,46500.0
2011-01-26 12:25:00,43.03,43.05,43.0,43.03,101800.0,30.0086,30.0226,29.9877,30.0086,101800.0
2011-01-26 12:30:00,43.02,43.04,43.02,43.04,65100.0,30.0017,30.0156,30.0017,30.0156,65100.0
2011-01-26 12:35:00,43.04,43.04,43.03,43.03,24600.0,30.0156,30.0156,30.0086,30.0086,24600.0
2011-01-26 12:40:00,43.03,43.04,42.92,42.98,1338500.0,30.0086,30.0156,29.9319,29.9738,1338500.0
2011-01-26 12:45:00,42.98,43.03,42.95,42.98,95200.0,29.9738,30.0086,29.9528,29.9738,95200.0
2011-01-26 12:50:00,42.98,43.0,42.98,43.0,36100.0,29.9738,29.9877,29.9738,29.9877,36100.0
2011-01-26 12:55:00,42.99,43.0,42.98,42.99,59200.0,29.9807,29.9877,29.9738,29.9807,59200.0
2011-01-26 13:00:00,42.99,43.0,42.97,42.98,45600.0,29.9807,29.9877,29.9668,29.9738,45600.0
2011-01-26 13:05:00,42.97,43.01,42.95,43.01,324800.0,29.9668,29.9947,29.9528,29.9947,324800.0
2011-01-26 13:10:00,43.01,43.05,43.01,43.04,183500.0,29.9947,30.0226,29.9947,30.0156,183500.0
2011-01-26 13:15:00,43.05,43.09,43.04,43.08,161800.0,30.0226,30.0505,30.0156,30.0435,161800.0
2011-01-26 13:20:00,43.08,43.1,43.04,43.04,87700.0,30.0435,30.0574,30.0156,30.0156,87700.0
2011-01-26 13:25:00,43.04,43.06,43.04,43.05,31100.0,30.0156,30.0296,30.0156,30.0226,31100.0
2011-01-26 13:30:00,43.05,43.06,43.04,43.04,27200.0,30.0226,30.0296,30.0156,30.0156,27200.0
2011-01-26 13:35:00,43.05,43.05,43.01,43.03,85400.0,30.0226,30.0226,29.9947,30.0086,85400.0
2011-01-26 13:40:00,43.02,43.05,43.02,43.04,17700.0,30.0017,30.0226,30.0017,30.0156,17700.0
2011-01-26 13:45:00,43.04,43.05,43.03,43.04,26500.0,30.0156,30.0226,30.0086,30.0156,26500.0
2011-01-26 13:50:00,43.04,43.07,43.04,43.04,40500.0,30.0156,30.0365,30.0156,30.0156,40500.0
2011-01-26 13:55:00,43.05,43.05,43.04,43.05,20600.0,30.0226,30.0226,30.0156,30.0226,20600.0
2011-01-26 14:00:00,43.04,43.06,43.03,43.04,104400.0,30.0156,30.0296,30.0086,30.0156,104400.0
2011-01-26 14:05:00,43.04,43.1,43.03,43.06,239800.0,30.0156,30.0574,30.0086,30.0296,239800.0
2011-01-26 14:10:00,43.06,43.07,43.04,43.04,34200.0,30.0296,30.0365,30.0156,30.0156,34200.0
2011-01-26 14:15:00,43.04,43.15,43.04,43.1,149700.0,30.0156,30.0923,30.0156,30.0574,149700.0
2011-01-26 14:20:00,43.1,43.1,43.04,43.06,175900.0,30.0574,30.0574,30.0156,30.0296,175900.0
2011-01-26 14:25:00,43.07,43.09,43.03,43.06,241000.0,30.0365,30.0505,30.0086,30.0296,241000.0
2011-01-26 14:30:00,43.06,43.09,43.04,43.06,114700.0,30.0296,30.0505,30.0156,30.0296,114700.0
2011-01-26 14:35:00,43.07,43.08,43.04,43.07,75900.0,30.0365,30.0435,30.0156,30.0365,75900.0
2011-01-26 14:40:00,43.07,43.13,43.05,43.12,59600.0,30.0365,30.0784,30.0226,30.0714,59600.0
2011-01-26 14:45:00,43.13,43.17,43.08,43.1,121700.0,30.0784,30.1063,30.0435,30.0574,121700.0
2011-01-26 14:50:00,43.1,43.13,43.1,43.13,80100.0,30.0574,30.0784,30.0574,30.0784,80100.0
2011-01-26 14:55:00,43.13,43.14,43.09,43.14,50100.0,30.0784,30.0853,30.0505,30.0853,50100.0
2011-01-26 15:00:00,43.14,43.15,43.1,43.13,73100.0,30.0853,30.0923,30.0574,30.0784,73100.0
2011-01-26 15:05:00,43.15,43.16,43.08,43.12,77200.0,30.0923,30.0993,30.0435,30.0714,77200.0
2011-01-26 15:10:00,43.12,43.17,43.1,43.15,203300.0,30.0714,30.1063,30.0574,30.0923,203300.0
2011-01-26 15:15:00,43.15,43.18,43.07,43.1,319500.0,30.0923,30.1132,30.0365,30.0574,319500.0
2011-01-26 15:20:00,43.1,43.15,43.1,43.13,70100.0,30.0574,30.0923,30.0574,30.0784,70100.0
2011-01-26 15:25:00,43.13,43.15,43.11,43.14,75600.0,30.0784,30.0923,30.0644,30.0853,75600.0
2011-01-26 15:30:00,43.14,43.16,43.11,43.12,115700.0,30.0853,30.0993,30.0644,30.0714,115700.0
2011-01-26 15:35:00,43.12,43.16,43.1,43.12,176400.0,30.0714,30.0993,30.0574,30.0714,176400.0
2011-01-26 15:40:00,43.13,43.14,43.1,43.13,238500.0,30.0784,30.0853,30.0574,30.0784,238500.0
2011-01-26 15:45:00,43.13,43.14,43.11,43.14,245000.0,30.0784,30.0853,30.0644,30.0853,245000.0
2011-01-26 15:50:00,43.14,43.14,43.1,43.1,276100.0,30.0853,30.0853,30.0574,30.0574,276100.0
2011-01-26 15:55:00,43.1,43.12,43.05,43.06,1145700.0,30.0574,30.0714,30.0226,30.0296,1145700.0
2011-01-27 09:30:00,43.21,43.21,43.12,43.13,240400.0,30.1342,30.1342,30.0714,30.0784,240400.0
2011-01-27 09:35:00,43.14,43.17,43.1,43.13,122500.0,30.0853,30.1063,30.0574,30.0784,122500.0
2011-01-27 09:40:00,43.12,43.2,43.12,43.19,176200.0,30.0714,30.1272,30.0714,30.1202,176200.0
2011-01-27 09:45:00,43.19,43.2,43.13,43.2,249300.0,30.1202,30.1272,30.0784,30.1272,249300.0
2011-01-27 09:50:00,43.2,43.26,43.2,43.23,179900.0,30.1272,30.169,30.1272,30.1481,179900.0
2011-01-27 09:55:00,43.24,43.26,43.21,43.23,77700.0,30.1551,30.169,30.1342,30.1481,77700.0
2011-01-27 10:00:00,43.24,43.28,43.23,43.24,197600.0,30.1551,30.183,30.1481,30.1551,197600.0
2011-01-27 10:05:00,43.24,43.26,43.21,43.24,100000.0,30.1551,30.169,30.1342,30.1551,100000.0
2011-01-27 10:10:00,43.24,43.26,43.2,43.22,48400.0,30.1551,30.169,30.1272,30.1411,48400.0
2011-01-27 10:15:00,43.21,43.29,43.2,43.28,147700.0,30.1342,30.19,30.1272,30.183,147700.0
2011-01-27 10:20:00,43.28,43.29,43.25,43.26,107800.0,30.183,30.19,30.1621,30.169,107800.0
2011-01-27 10:25:00,43.25,43.31,43.25,43.31,81000.0,30.1621,30.2039,30.1621,30.2039,81000.0
2011-01-27 10:30:00,43.31,43.35,43.28,43.28,117200.0,30.2039,30.2318,30.183,30.183,117200.0
2011-01-27 10:35:00,43.28,43.29,43.24,43.27,106400.0,30.183,30.19,30.1551,30.176,106400.0
2011-01-27 10:40:00,43.27,43.28,43.24,43.24,101700.0,30.176,30.183,30.1551,30.1551,101700.0
2011-01-27 10:45:00,43.24,43.26,43.22,43.23,128000.0,30.1551,30.169,30.1411,30.1481,128000.0
2011-01-27 10:50:00,43.23,43.25,43.22,43.22,21900.0,30.1481,30.1621,30.1411,30.1411,21900.0
2011-01-27 10:55:00,43.22,43.25,43.21,43.21,44900.0,30.1411,30.1621,30.1342,30.1342,44900.0
2011-01-27 11:00:00,43.21,43.22,43.15,43.16,79200.0,30.1342,30.1411,30.0923,30.0993,79200.0
2011-01-27 11:05:00,43.16,43.18,43.15,43.16,121800.0,30.0993,30.1132,30.0923,30.0993,121800.0
2011-01-27 11:10:00,43.16,43.19,43.11,43.13,113000.0,30.0993,30.1202,30.0644,30.0784,113000.0
2011-01-27 11:15:00,43.13,43.13,43.08,43.1,150500.0,30.0784,30.0784,30.0435,30.0574,150500.0
2011-01-27 11:20:00,43.09,43.11,43.06,43.07,93300.0,30.0505,30.0644,30.0296,30.0365,93300.0
2011-01-27 11:25:00,43.06,43.06,43.01,43.03,157200.0,30.0296,30.0296,29.9947,30.0086,157200.0
2011-01-27 11:30:00,43.03,43.06,43.03,43.03,44500.0,30.0086,30.0296,30.0086,30.0086,44500.0
2011-01-27 11:35:00,43.03,43.1,43.03,43.1,49800.0,30.0086,30.0574,30.0086,30.0574,49800.0
2011-01-27 11:40:00,43.09,43.1,43.05,43.06,94100.0,30.0505,30.0574,30.0226,30.0296,94100.0
2011-01-27 11:45:00,43.07,43.09,43.06,43.08,28000.0,30.0365,30.0505,30.0296,30.0435,28000.0
2011-01-27 11:50:00,43.07,43.07,43.03,43.04,28300.0,30.0365,30.0365,30.0086,30.0156,28300.0
2011-01-27 11:55:00,43.04,43.1,43.04,43.08,52700.0,30.0156,30.0574,30.0156,30.0435,52700.0
2011-01-27 12:00:00,43.08,43.09,43.06,43.08,17400.0,30.0435,30.0505,30.0296,30.0435,17400.0
2011-01-27 12:05:00,43.08,43.1,43.08,43.1,36700.0,30.0435,30.0574,30.0435,30.0574,36700.0
2011-01-27 12:10:00,43.1,43.12,43.09,43.11,86600.0,30.0574,30.0714,30.0505,30.0644,86600.0
2011-01-27 12:15:00,43.1,43.14,43.09,43.13,64500.0,30.0574,30.0853,30.0505,30.0784,64500.0
2011-01-27 12:20:00,43.13,43.14,43.11,43.11,53500.0,30.0784,30.0853,30.0644,30.0644,53500.0
2011-01-27 12:25:00,43.11,43.15,43.1,43.15,69600.0,30.0644,30.0923,30.0574,30.0923,69600.0
2011-01-27 12:30:00,43.14,43.22,43.14,43.21,384200.0,30.0853,30.1411,30.0853,30.1342,384200.0
2011-01-27 12:35:00,43.22,43.24,43.2,43.23,101600.0,30.1411,30.1551,30.1272,30.1481,101600.0
2011-01-27 12:40:00,43.23,43.25,43.22,43.24,143900.0,30.1481,30.1621,30.1411,30.1551,143900.0
2011-01-27 12:45:00,43.24,43.25,43.21,43.21,57500.0,30.1551,30.1621,30.1342,30.1342,57500.0
2011-01-27 12:50:00,43.22,43.25,43.2,43.21,160100.0,30.1411,30.1621,30.1272,30.1342,160100.0
2011-01-27 12:55:00,43.2,43.2,43.18,43.19,114700.0,30.1272,30.1272,30.1132,30.1202,114700.0
2011-01-27 13:00:00,43.19,43.2,43.17,43.17,42000.0,30.1202,30.1272,30.1063,30.1063,42000.0
2011-01-27 13:05:00,43.17,43.18,43.16,43.18,20300.0,30.1063,30.1132,30.0993,30.1132,20300.0
2011-01-27 13:10:00,43.17,43.18,43.17,43.18,8700.0,30.1063,30.1132,30.1063,30.1132,8700.0
2011-01-27 13:15:00,43.17,43.2,43.17,43.19,37600.0,30.1063,30.1272,30.1063,30.1202,37600.0
2011-01-27 13:20:00,43.18,43.18,43.16,43.17,27100.0,30.1132,30.1132,30.0993,30.1063,27100.0
2011-01-27 13:25:00,43.17,43.18,43.17,43.17,12600.0,30.1063,30.1132,30.1063,30.1063,12600.0
2011-01-27 13:30:00,43.17,43.18,43.17,43.17,26900.0,30.1063,30.1132,30.1063,30.1063,26900.0
2011-01-27 13:35:00,43.17,43.23,43.17,43.23,337800.0,30.1063,30.1481,30.1063,30.1481,337800.0
2011-01-27 13:40:00,43.24,43.26,43.22,43.25,534600.0,30.1551,30.169,30.1411,30.1621,534600.0
2011-01-27 13:45:00,43.25,43.28,43.25,43.27,55000.0,30.1621,30.183,30.1621,30.176,55000.0
2011-01-27 13:50:00,43.28,43.29,43.24,43.27,179100.0,30.183,30.19,30.1551,30.176,179100.0
2011-01-27 13:55:00,43.26,43.27,43.24,43.27,278500.0,30.169,30.176,30.1551,30.176,278500.0
2011-01-27 14:00:00,43.28,43.28,43.24,43.26,73900.0,30.183,30.183,30.1551,30.169,73900.0
2011-01-27 14:05:00,43.27,43.28,43.25,43.25,12800.0,30.176,30.183,30.1621,30.1621,12800.0
2011-01-27 14:10:00,43.25,43.27,43.25,43.27,39400.0,30.1621,30.176,30.1621,30.176,39400.0
2011-01-27 14:15:00,43.27,43.29,43.26,43.29,153800.0,30.176,30.19,30.169,30.19,153800.0
2011-01-27 14:20:00,43.29,43.31,43.28,43.3,99500.0,30.19,30.2039,30.183,30.1969,99500.0
2011-01-27 14:25:00,43.3,43.3,43.22,43.22,50000.0,30.1969,30.1969,30.1411,30.1411,50000.0
2011-01-27 14:30:00,43.22,43.24,43.22,43.23,57900.0,30.1411,30.1551,30.1411,30.1481,57900.0
2011-01-27 14:35:00,43.23,43.27,43.19,43.25,103900.0,30.1481,30.176,30.1202,30.1621,103900.0
2011-01-27 14:40:00,43.24,43.31,43.24,43.26,61900.0,30.1551,30.2039,30.1551,30.169,61900.0
2011-01-27 14:45:00,43.26,43.29,43.25,43.28,47300.0,30.169,30.19,30.1621,30.183,47300.0
2011-01-27 14:50:00,43.28,43.29,43.24,43.24,17900.0,30.183,30.19,30.1551,30.1551,17900.0
2011-01-27 14:55:00,43.24,43.27,43.23,43.26,39200.0,30.1551,30.176,30.1481,30.169,39200.0
2011-01-27 15:00:00,43.25,43.26,43.22,43.23,49900.0,30.1621,30.169,30.1411,30.1481,49900.0
2011-01-27 15:05:00,43.23,43.26,43.21,43.21,41000.0,30.1481,30.169,30.1342,30.1342,41000.0
2011-01-27 15:10:00,43.21,43.25,43.21,43.24,43000.0,30.1342,30.1621,30.1342,30.1551,43000.0
2011-01-27 15:15:00,43.24,43.25,43.22,43.23,31700.0,30.1551,30.1621,30.1411,30.1481,31700.0
2011-01-27 15:20:00,43.22,43.26,43.22,43.24,128800.0,30.1411,30.169,30.1411,30.1551,128800.0
2011-01-27 15:25:00,43.25,43.27,43.24,43.25,86300.0,30.1621,30.176,30.1551,30.1621,86300.0
2011-01-27 15:30:00,43.25,43.26,43.19,43.2,444800.0,30.1621,30.169,30.1202,30.1272,444800.0
2011-01-27 15:35:00,43.2,43.21,43.17,43.18,140100.0,30.1272,30.1342,30.1063,30.1132,140100.0
2011-01-27 15:40:00,43.19,43.23,43.18,43.21,193300.0,30.1202,30.1481,30.1132,30.1342,193300.0
2011-01-27 15:45:00,43.21,43.26,43.18,43.21,409200.0,30.1342,30.169,30.1132,30.1342,409200.0
2011-01-27 15:50:00,43.2,43.21,43.12,43.14,374900.0,30.1272,30.1342,30.0714,30.0853,374900.0
2011-01-27 15:55:00,43.15,43.2,43.14,43.16,695800.0,30.0923,30.1272,30.0853,30.0993,695800.0
2011-01-28 09:30:00,42.95,43.0,42.83,42.83,192800.0,29.9528,29.9877,29.8692,29.8692,192800.0
2011-01-28 09:35:00,42.84,42.85,42.81,42.82,98400.0,29.8761,29.8831,29.8552,29.8622,98400.0
2011-01-28 09:40:00,42.82,42.84,42.77,42.82,228400.0,29.8622,29.8761,29.8273,29.8622,228400.0
2011-01-28 09:45:00,42.83,42.89,42.82,42.83,265900.0,29.8692,29.911,29.8622,29.8692,265900.0
2011-01-28 09:50:00,42.84,42.84,42.78,42.8,142400.0,29.8761,29.8761,29.8343,29.8482,142400.0
2011-01-28 09:55:00,42.79,42.81,42.73,42.73,265400.0,29.8413,29.8552,29.7994,29.7994,265400.0
2011-01-28 10:00:00,42.73,42.74,42.67,42.67,313200.0,29.7994,29.8064,29.7576,29.7576,313200.0
2011-01-28 10:05:00,42.67,42.7,42.64,42.64,282300.0,29.7576,29.7785,29.7367,29.7367,282300.0
2011-01-28 10:10:00,42.64,42.67,42.61,42.64,256900.0,29.7367,29.7576,29.7157,29.7367,256900.0
2011-01-28 10:15:00,42.64,42.68,42.61,42.61,200000.0,29.7367,29.7645,29.7157,29.7157,200000.0
2011-01-28 10:20:00,42.6,42.67,42.51,42.52,212000.0,29.7088,29.7576,29.646,29.653,212000.0
2011-01-28 10:25:00,42.52,42.59,42.52,42.58,215300.0,29.653,29.7018,29.653,29.6948,215300.0
2011-01-28 10:30:00,42.58,42.59,42.49,42.49,240700.0,29.6948,29.7018,29.632,29.632,240700.0
2011-01-28 10:35:00,42.5,42.55,42.49,42.52,75900.0,29.639,29.6739,29.632,29.653,75900.0
2011-01-28 10:40:00,42.52,42.53,42.48,42.5,96300.0,29.653,29.6599,29.6251,29.639,96300.0
2011-01-28 10:45:00,42.51,42.51,42.43,42.46,162600.0,29.646,29.646,29.5902,29.6111,162600.0
2011-01-28 10:50:00,42.45,42.47,42.37,42.43,245900.0,29.6041,29.6181,29.5484,29.5902,245900.0
2011-01-28 10:55:00,42.42,42.45,42.4,42.42,125400.0,29.5832,29.6041,29.5693,29.5832,125400.0
2011-01-28 11:00:00,42.42,42.42,42.37,42.39,72500.0,29.5832,29.5832,29.5484,29.5623,72500.0
2011-01-28 11:05:00,42.41,42.44,42.38,42.41,88200.0,29.5763,29.5972,29.5553,29.5763,88200.0
2011-01-28 11:10:00,42.41,42.43,42.39,42.39,73000.0,29.5763,29.5902,29.5623,29.5623,73000.0
2011-01-28 11:15:00,42.39,42.45,42.37,42.43,214200.0,29.5623,29.6041,29.5484,29.5902,214200.0
2011-01-28 11:20:00,42.44,42.46,42.42,42.43,96900.0,29.5972,29.6111,29.5832,29.5902,96900.0
2011-01-28 11:25:00,42.43,42.43,42.37,42.37,74500.0,29.5902,29.5902,29.5484,29.5484,74500.0
2011-01-28 11:30:00,42.38,42.38,42.28,42.29,174200.0,29.5553,29.5553,29.4856,29.4926,174200.0
2011-01-28 11:35:00,42.28,42.31,42.25,42.26,234500.0,29.4856,29.5065,29.4647,29.4716,234500.0
2011-01-28 11:40:00,42.27,42.28,42.22,42.22,194600.0,29.4786,29.4856,29.4437,29.4437,194600.0
2011-01-28 11:45:00,42.23,42.23,42.2,42.22,98500.0,29.4507,29.4507,29.4298,29.4437,98500.0
2011-01-28 11:50:00,42.22,42.22,42.15,42.18,298000.0,29.4437,29.4437,29.3949,29.4159,298000.0
2011-01-28 11:55:00,42.17,42.18,42.08,42.12,428400.0,29.4089,29.4159,29.3461,29.374,428400.0
2011-01-28 12:00:00,42.12,42.12,42.02,42.06,250800.0,29.374,29.374,29.3043,29.3322,250800.0
2011-01-28 12:05:00,42.07,42.13,42.05,42.1,357400.0,29.3391,29.381,29.3252,29.3601,357400.0
2011-01-28 12:10:00,42.1,42.17,42.1,42.1,576900.0,29.3601,29.4089,29.3601,29.3601,576900.0
2011-01-28 12:15:00,42.1,42.19,42.08,42.18,542900.0,29.3601,29.4228,29.3461,29.4159,542900.0
2011-01-28 12:20:00,42.17,42.23,42.15,42.18,285600.0,29.4089,29.4507,29.3949,29.4159,285600.0
2011-01-28 12:25:00,42.17,42.2,42.15,42.15,213000.0,29.4089,29.4298,29.3949,29.3949,213000.0
2011-01-28 12:30:00,42.14,42.2,42.12,42.17,88500.0,29.388,29.4298,29.374,29.4089,88500.0
2011-01-28 12:35:00,42.16,42.21,42.16,42.21,34800.0,29.4019,29.4368,29.4019,29.4368,34800.0
2011-01-28 12:40:00,42.21,42.28,42.21,42.27,259800.0,29.4368,29.4856,29.4368,29.4786,259800.0
2011-01-28 12:45:00,42.26,42.3,42.25,42.28,136500.0,29.4716,29.4995,29.4647,29.4856,136500.0
2011-01-28 12:50:00,42.28,42.38,42.28,42.37,865200.0,29.4856,29.5553,29.4856,29.5484,865200.0
2011-01-28 12:55:00,42.37,42.38,42.34,42.35,290700.0,29.5484,29.5553,29.5274,29.5344,290700.0
2011-01-28 13:00:00,42.36,42.36,42.33,42.35,383400.0,29.5414,29.5414,29.5205,29.5344,383400.0
2011-01-28 13:05:00,42.36,42.37,42.25,42.27,627200.0,29.5414,29.5484,29.4647,29.4786,627200.0
2011-01-28 13:10:00,42.26,42.34,42.26,42.31,383300.0,29.4716,29.5274,29.4716,29.5065,383300.0
2011-01-28 13:15:00,42.3,42.31,42.25,42.25,178800.0,29.4995,29.5065,29.4647,29.4647,178800.0
2011-01-28 13:20:00,42.25,42.26,42.15,42.2,258100.0,29.4647,29.4716,29.3949,29.4298,258100.0
2011-01-28 13:25:00,42.19,42.21,42.11,42.11,418200.0,29.4228,29.4368,29.367,29.367,418200.0
2011-01-28 13:30:00,42.12,42.15,42.08,42.08,184700.0,29.374,29.3949,29.3461,29.3461,184700.0
2011-01-28 13:35:00,42.07,42.08,42.03,42.05,188300.0,29.3391,29.3461,29.3112,29.3252,188300.0
2011-01-28 13:40:00,42.05,42.09,42.0,42.03,152300.0,29.3252,29.3531,29.2903,29.3112,152300.0
2011-01-28 13:45:00,42.02,42.07,42.01,42.04,87600.0,29.3043,29.3391,29.2973,29.3182,87600.0
2011-01-28 13:50:00,42.04,42.1,42.04,42.1,90200.0,29.3182,29.3601,29.3182,29.3601,90200.0
2011-01-28 13:55:00,42.09,42.16,42.08,42.14,279500.0,29.3531,29.4019,29.3461,29.388,279500.0
2011-01-28 14:00:00,42.15,42.21,42.13,42.2,148300.0,29.3949,29.4368,29.381,29.4298,148300.0
2011-01-28 14:05:00,42.19,42.2,42.1,42.11,112300.0,29.4228,29.4298,29.3601,29.367,112300.0
2011-01-28 14:10:00,42.12,42.12,42.08,42.09,92300.0,29.374,29.374,29.3461,29.3531,92300.0
2011-01-28 14:15:00,42.1,42.11,42.02,42.02,363300.0,29.3601,29.367,29.3043,29.3043,363300.0
2011-01-28 14:20:00,42.03,42.07,42.0,42.02,227500.0,29.3112,29.3391,29.2903,29.3043,227500.0
2011-01-28 14:25:00,42.02,42.04,42.01,42.01,81900.0,29.3043,29.3182,29.2973,29.2973,81900.0
2011-01-28 14:30:00,42.01,42.04,42.0,42.02,238200.0,29.2973,29.3182,29.2903,29.3043,238200.0
2011-01-28 14:35:00,42.02,42.12,42.02,42.07,352000.0,29.3043,29.374,29.3043,29.3391,352000.0
2011-01-28 14:40:00,42.08,42.12,42.06,42.06,135900.0,29.3461,29.374,29.3322,29.3322,135900.0
2011-01-28 14:45:00,42.07,42.1,42.03,42.08,145000.0,29.3391,29.3601,29.3112,29.3461,145000.0
2011-01-28 14:50:00,42.08,42.08,42.01,42.01,263700.0,29.3461,29.3461,29.2973,29.2973,263700.0
2011-01-28 14:55:00,42.02,42.02,42.0,42.02,229300.0,29.3043,29.3043,29.2903,29.3043,229300.0
2011-01-28 15:00:00,42.02,42.04,42.0,42.04,107400.0,29.3043,29.3182,29.2903,29.3182,107400.0
2011-01-28 15:05:00,42.04,42.06,42.03,42.04,144900.0,29.3182,29.3322,29.3112,29.3182,144900.0
2011-01-28 15:10:00,42.04,42.04,41.99,42.01,121700.0,29.3182,29.3182,29.2833,29.2973,121700.0
2011-01-28 15:15:00,42.01,42.03,41.98,41.99,155100.0,29.2973,29.3112,29.2764,29.2833,155100.0
2011-01-28 15:20:00,42.0,42.01,41.93,41.99,228200.0,29.2903,29.2973,29.2415,29.2833,228200.0
2011-01-28 15:25:00,41.99,42.01,41.89,41.9,315000.0,29.2833,29.2973,29.2136,29.2206,315000.0
2011-01-28 15:30:00,41.9,42.01,41.89,41.99,596800.0,29.2206,29.2973,29.2136,29.2833,596800.0
2011-01-28 15:35:00,41.99,42.07,41.98,42.05,577300.0,29.2833,29.3391,29.2764,29.3252,577300.0
2011-01-28 15:40:00,42.05,42.07,42.0,42.04,403300.0,29.3252,29.3391,29.2903,29.3182,403300.0
2011-01-28 15:45:00,42.05,42.09,42.03,42.07,915400.0,29.3252,29.3531,29.3112,29.3391,915400.0
2011-01-28 15:50:00,42.08,42.11,42.04,42.11,1091300.0,29.3461,29.367,29.3182,29.367,1091300.0
2011-01-28 15:55:00,42.11,42.13,41.98,42.04,1803900.0,29.367,29.381,29.2764,29.3182,1803900.0
2011-01-31 09:30:00,42.53,42.56,42.45,42.45,470800.0,29.6599,29.6809,29.6041,29.6041,470800.0
2011-01-31 09:35:00,42.46,42.47,42.4,42.46,476200.0,29.6111,29.6181,29.5693,29.6111,476200.0
2011-01-31 09:40:00,42.46,42.59,42.44,42.59,2068000.0,29.6111,29.7018,29.5972,29.7018,2068000.0
2011-01-31 09:45:00,42.59,42.61,42.49,42.56,1017900.0,29.7018,29.7157,29.632,29.6809,1017900.0
2011-01-31 09:50:00,42.56,42.6,42.51,42.52,143600.0,29.6809,29.7088,29.646,29.653,143600.0
2011-01-31 09:55:00,42.52,42.59,42.5,42.5,309300.0,29.653,29.7018,29.639,29.639,309300.0
2011-01-31 10:00:00,42.51,42.59,42.49,42.55,357100.0,29.646,29.7018,29.632,29.6739,357100.0
2011-01-31 10:05:00,42.54,42.62,42.54,42.61,321000.0,29.6669,29.7227,29.6669,29.7157,321000.0
2011-01-31 10:10:00,42.62,42.63,42.52,42.56,185600.0,29.7227,29.7297,29.653,29.6809,185600.0
2011-01-31 10:15:00,42.55,42.56,42.49,42.51,338300.0,29.6739,29.6809,29.632,29.646,338300.0
2011-01-31 10:20:00,42.52,42.62,42.5,42.61,161300.0,29.653,29.7227,29.639,29.7157,161300.0
2011-01-31 10:25:00,42.6,42.64,42.59,42.61,189200.0,29.7088,29.7367,29.7018,29.7157,189200.0
2011-01-31 10:30:00,42.62,42.66,42.6,42.62,218200.0,29.7227,29.7506,29.7088,29.7227,218200.0
2011-01-31 10:35:00,42.62,42.68,42.61,42.67,79500.0,29.7227,29.7645,29.7157,29.7576,79500.0
2011-01-31 10:40:00,42.67,42.73,42.67,42.71,175300.0,29.7576,29.7994,29.7576,29.7855,175300.0
2011-01-31 10:45:00,42.72,42.75,42.71,42.72,336900.0,29.7924,29.8134,29.7855,29.7924,336900.0
2011-01-31 10:50:00,42.73,42.74,42.69,42.69,243800.0,29.7994,29.8064,29.7715,29.7715,243800.0
2011-01-31 10:55:00,42.68,42.73,42.67,42.72,162000.0,29.7645,29.7994,29.7576,29.7924,162000.0
2011-01-31 11:00:00,42.72,42.78,42.72,42.78,92800.0,29.7924,29.8343,29.7924,29.8343,92800.0
2011-01-31 11:05:00,42.79,42.79,42.76,42.76,110300.0,29.8413,29.8413,29.8203,29.8203,110300.0
2011-01-31 11:10:00,42.77,42.77,42.74,42.74,107300.0,29.8273,29.8273,29.8064,29.8064,107300.0
2011-01-31 11:15:00,42.75,42.75,42.7,42.7,200000.0,29.8134,29.8134,29.7785,29.7785,200000.0
2011-01-31 11:20:00,42.71,42.77,42.69,42.77,202200.0,29.7855,29.8273,29.7715,29.8273,202200.0
2011-01-31 11:25:00,42.76,42.8,42.76,42.78,150000.0,29.8203,29.8482,29.8203,29.8343,150000.0
2011-01-31 11:30:00,42.78,42.81,42.75,42.8,275000.0,29.8343,29.8552,29.8134,29.8482,275000.0
2011-01-31 11:35:00,42.8,42.84,42.79,42.8,396200.0,29.8482,29.8761,29.8413,29.8482,396200.0
2011-01-31 11:40:00,42.8,42.81,42.79,42.81,126100.0,29.8482,29.8552,29.8413,29.8552,126100.0
2011-01-31 11:45:00,42.8,42.81,42.77,42.79,130000.0,29.8482,29.8552,29.8273,29.8413,130000.0
2011-01-31 11:50:00,42.8,42.81,42.78,42.8,121000.0,29.8482,29.8552,29.8343,29.8482,121000.0
2011-01-31 11:55:00,42.8,42.84,42.8,42.83,57900.0,29.8482,29.8761,29.8482,29.8692,57900.0
2011-01-31 12:00:00,42.83,42.86,42.82,42.86,102500.0,29.8692,29.8901,29.8622,29.8901,102500.0
2011-01-31 12:05:00,42.86,42.91,42.85,42.89,88100.0,29.8901,29.9249,29.8831,29.911,88100.0
2011-01-31 12:10:00,42.88,42.91,42.85,42.86,119600.0,29.904,29.9249,29.8831,29.8901,119600.0
2011-01-31 12:15:00,42.86,42.87,42.83,42.86,153500.0,29.8901,29.8971,29.8692,29.8901,153500.0
2011-01-31 12:20:00,42.86,42.9,42.86,42.89,63600.0,29.8901,29.918,29.8901,29.911,63600.0
2011-01-31 12:25:00,42.88,42.9,42.84,42.89,96200.0,29.904,29.918,29.8761,29.911,96200.0
2011-01-31 12:30:00,42.89,42.9,42.85,42.85,78700.0,29.911,29.918,29.8831,29.8831,78700.0
2011-01-31 12:35:00,42.85,42.87,42.82,42.82,31300.0,29.8831,29.8971,29.8622,29.8622,31300.0
2011-01-31 12:40:00,42.82,42.82,42.77,42.78,154700.0,29.8622,29.8622,29.8273,29.8343,154700.0
2011-01-31 12:45:00,42.79,42.79,42.76,42.76,62800.0,29.8413,29.8413,29.8203,29.8203,62800.0
2011-01-31 12:50:00,42.77,42.79,42.76,42.77,69200.0,29.8273,29.8413,29.8203,29.8273,69200.0
2011-01-31 12:55:00,42.77,42.79,42.77,42.78,27400.0,29.8273,29.8413,29.8273,29.8343,27400.0
2011-01-31 13:00:00,42.79,42.82,42.76,42.77,129100.0,29.8413,29.8622,29.8203,29.8273,129100.0
2011-01-31 13:05:00,42.77,42.78,42.75,42.77,140000.0,29.8273,29.8343,29.8134,29.8273,140000.0
2011-01-31 13:10:00,42.77,42.77,42.74,42.75,32100.0,29.8273,29.8273,29.8064,29.8134,32100.0
2011-01-31 13:15:00,42.75,42.77,42.71,42.71,93800.0,29.8134,29.8273,29.7855,29.7855,93800.0
2011-01-31 13:20:00,42.72,42.73,42.7,42.72,36800.0,29.7924,29.7994,29.7785,29.7924,36800.0
2011-01-31 13:25:00,42.71,42.74,42.71,42.71,70300.0,29.7855,29.8064,29.7855,29.7855,70300.0
2011-01-31 13:30:00,42.71,42.73,42.7,42.7,70400.0,29.7855,29.7994,29.7785,29.7785,70400.0
2011-01-31 13:35:00,42.7,42.71,42.66,42.67,104100.0,29.7785,29.7855,29.7506,29.7576,104100.0
2011-01-31 13:40:00,42.66,42.68,42.62,42.63,257300.0,29.7506,29.7645,29.7227,29.7297,257300.0
2011-01-31 13:45:00,42.64,42.67,42.64,42.67,56800.0,29.7367,29.7576,29.7367,29.7576,56800.0
2011-01-31 13:50:00,42.67,42.69,42.67,42.68,20000.0,29.7576,29.7715,29.7576,29.7645,20000.0
2011-01-31 13:55:00,42.68,42.69,42.67,42.67,25100.0,29.7645,29.7715,29.7576,29.7576,25100.0
2011-01-31 14:00:00,42.68,42.7,42.66,42.68,51800.0,29.7645,29.7785,29.7506,29.7645,51800.0
2011-01-31 14:05:00,42.68,42.68,42.65,42.66,76600.0,29.7645,29.7645,29.7436,29.7506,76600.0
2011-01-31 14:10:00,42.65,42.66,42.6,42.6,57000.0,29.7436,29.7506,29.7088,29.7088,57000.0
2011-01-31 14:15:00,42.61,42.62,42.58,42.59,169100.0,29.7157,29.7227,29.6948,29.7018,169100.0
2011-01-31 14:20:00,42.59,42.61,42.57,42.58,65800.0,29.7018,29.7157,29.6878,29.6948,65800.0
2011-01-31 14:25:00,42.58,42.61,42.56,42.57,52800.0,29.6948,29.7157,29.6809,29.6878,52800.0
2011-01-31 14:30:00,42.56,42.56,42.5,42.53,216900.0,29.6809,29.6809,29.639,29.6599,216900.0
2011-01-31 14:35:00,42.54,42.55,42.51,42.54,63900.0,29.6669,29.6739,29.646,29.6669,63900.0
2011-01-31 14:40:00,42.54,42.55,42.53,42.54,22500.0,29.6669,29.6739,29.6599,29.6669,22500.0
2011-01-31 14:45:00,42.55,42.55,42.5,42.51,86000.0,29.6739,29.6739,29.639,29.646,86000.0
2011-01-31 14:50:00,42.52,42.57,42.5,42.56,76400.0,29.653,29.6878,29.639,29.6809,76400.0
2011-01-31 14:55:00,42.57,42.59,42.55,42.58,56700.0,29.6878,29.7018,29.6739,29.6948,56700.0
2011-01-31 15:00:00,42.57,42.64,42.57,42.63,78300.0,29.6878,29.7367,29.6878,29.7297,78300.0
2011-01-31 15:05:00,42.62,42.63,42.58,42.62,395300.0,29.7227,29.7297,29.6948,29.7227,395300.0
2011-01-31 15:10:00,42.62,42.63,42.57,42.57,415000.0,29.7227,29.7297,29.6878,29.6878,415000.0
2011-01-31 15:15:00,42.58,42.59,42.51,42.55,1302200.0,29.6948,29.7018,29.646,29.6739,1302200.0
2011-01-31 15:20:00,42.56,42.56,42.48,42.48,613300.0,29.6809,29.6809,29.6251,29.6251,613300.0
2011-01-31 15:25:00,42.48,42.51,42.48,42.5,279900.0,29.6251,29.646,29.6251,29.639,279900.0
2011-01-31 15:30:00,42.5,42.55,42.48,42.53,276800.0,29.639,29.6739,29.6251,29.6599,276800.0
2011-01-31 15:35:00,42.53,42.55,42.49,42.53,462500.0,29.6599,29.6739,29.632,29.6599,462500.0
2011-01-31 15:40:00,42.53,42.6,42.52,42.57,417900.0,29.6599,29.7088,29.653,29.6878,417900.0
2011-01-31 15:45:00,42.57,42.6,42.54,42.57,481900.0,29.6878,29.7088,29.6669,29.6878,481900.0
2011-01-31 15:50:00,42.57,42.57,42.51,42.51,621700.0,29.6878,29.6878,29.646,29.646,621700.0
2011-01-31 15:55:00,42.51,42.66,42.48,42.58,2003400.0,29.646,29.7506,29.6251,29.6948,2003400.0
2011-02-01 09:30:00,42.76,42.79,42.62,42.79,620900.0,29.8203,29.8413,29.7227,29.8413,620900.0
2011-02-01 09:35:00,42.78,42.85,42.78,42.81,143300.0,29.8343,29.8831,29.8343,29.8552,143300.0
2011-02-01 09:40:00,42.81,42.84,42.8,42.81,75700.0,29.8552,29.8761,29.8482,29.8552,75700.0
2011-02-01 09:45:00,42.81,42.83,42.76,42.79,109100.0,29.8552,29.8692,29.8203,29.8413,109100.0
2011-02-01 09:50:00,42.79,42.81,42.76,42.8,141000.0,29.8413,29.8552,29.8203,29.8482,141000.0
2011-02-01 09:55:00,42.8,42.86,42.8,42.85,113100.0,29.8482,29.8901,29.8482,29.8831,113100.0
2011-02-01 10:00:00,42.86,42.92,42.78,42.89,311500.0,29.8901,29.9319,29.8343,29.911,311500.0
2011-02-01 10:05:00,42.88,42.89,42.81,42.81,202400.0,29.904,29.911,29.8552,29.8552,202400.0
2011-02-01 10:10:00,42.82,42.85,42.79,42.85,166700.0,29.8622,29.8831,29.8413,29.8831,166700.0
2011-02-01 10:15:00,42.84,42.92,42.83,42.88,104900.0,29.8761,29.9319,29.8692,29.904,104900.0
2011-02-01 10:20:00,42.89,42.96,42.88,42.95,135700.0,29.911,29.9598,29.904,29.9528,135700.0
2011-02-01 10:25:00,42.94,42.96,42.92,42.92,101200.0,29.9459,29.9598,29.9319,29.9319,101200.0
2011-02-01 10:30:00,42.92,42.93,42.88,42.88,133800.0,29.9319,29.9389,29.904,29.904,133800.0
2011-02-01 10:35:00,42.89,42.93,42.87,42.93,132600.0,29.911,29.9389,29.8971,29.9389,132600.0
2011-02-01 10:40:00,42.92,42.96,42.89,42.9,407900.0,29.9319,29.9598,29.911,29.918,407900.0
2011-02-01 10:45:00,42.9,42.97,42.89,42.94,308300.0,29.918,29.9668,29.911,29.9459,308300.0
2011-02-01 10:50:00,42.94,42.94,42.82,42.87,4504800.0,29.9459,29.9459,29.8622,29.8971,4504800.0
2011-02-01 10:55:00,42.87,42.89,42.83,42.89,489200.0,29.8971,29.911,29.8692,29.911,489200.0
2011-02-01 11:00:00,42.89,42.89,42.85,42.87,95000.0,29.911,29.911,29.8831,29.8971,95000.0
2011-02-01 11:05:00,42.87,42.89,42.86,42.87,141000.0,29.8971,29.911,29.8901,29.8971,141000.0
2011-02-01 11:10:00,42.86,42.87,42.84,42.85,93200.0,29.8901,29.8971,29.8761,29.8831,93200.0
2011-02-01 11:15:00,42.85,42.85,42.81,42.82,84400.0,29.8831,29.8831,29.8552,29.8622,84400.0
2011-02-01 11:20:00,42.82,42.83,42.78,42.78,121000.0,29.8622,29.8692,29.8343,29.8343,121000.0
2011-02-01 11:25:00,42.79,42.82,42.79,42.81,88200.0,29.8413,29.8622,29.8413,29.8552,88200.0
2011-02-01 11:30:00,42.81,42.85,42.8,42.8,87600.0,29.8552,29.8831,29.8482,29.8482,87600.0
2011-02-01 11:35:00,42.81,42.84,42.8,42.84,120800.0,29.8552,29.8761,29.8482,29.8761,120800.0
2011-02-01 11:40:00,42.84,42.89,42.83,42.87,147000.0,29.8761,29.911,29.8692,29.8971,147000.0
2011-02-01 11:45:00,42.86,42.89,42.86,42.88,60100.0,29.8901,29.911,29.8901,29.904,60100.0
2011-02-01 11:50:00,42.88,42.89,42.87,42.87,46200.0,29.904,29.911,29.8971,29.8971,46200.0
2011-02-01 11:55:00,42.88,42.91,42.87,42.87,306300.0,29.904,29.9249,29.8971,29.8971,306300.0
2011-02-01 12:00:00,42.86,42.86,42.84,42.84,53300.0,29.8901,29.8901,29.8761,29.8761,53300.0
2011-02-01 12:05:00,42.83,42.87,42.83,42.87,102600.0,29.8692,29.8971,29.8692,29.8971,102600.0
2011-02-01 12:10:00,42.86,42.9,42.85,42.9,67500.0,29.8901,29.918,29.8831,29.918,67500.0
2011-02-01 12:15:00,42.89,42.95,42.88,42.94,91600.0,29.911,29.9528,29.904,29.9459,91600.0
2011-02-01 12:20:00,42.95,42.98,42.94,42.98,173700.0,29.9528,29.9738,29.9459,29.9738,173700.0
2011-02-01 12:25:00,42.98,43.0,42.97,42.98,218200.0,29.9738,29.9877,29.9668,29.9738,218200.0
2011-02-01 12:30:00,42.98,42.99,42.94,42.94,48500.0,29.9738,29.9807,29.9459,29.9459,48500.0
2011-02-01 12:35:00,42.94,42.95,42.93,42.94,77100.0,29.9459,29.9528,29.9389,29.9459,77100.0
2011-02-01 12:40:00,42.95,42.98,42.94,42.97,84100.0,29.9528,29.9738,29.9459,29.9668,84100.0
2011-02-01 12:45:00,42.98,42.99,42.95,42.95,144500.0,29.9738,29.9807,29.9528,29.9528,144500.0
2011-02-01 12:50:00,42.96,43.0,42.95,42.97,145800.0,29.9598,29.9877,29.9528,29.9668,145800.0
2011-02-01 12:55:00,42.97,43.02,42.97,43.02,280600.0,29.9668,30.0017,29.9668,30.0017,280600.0
2011-02-01 13:00:00,43.01,43.03,43.01,43.01,58000.0,29.9947,30.0086,29.9947,29.9947,58000.0
2011-02-01 13:05:00,43.01,43.02,42.97,42.99,110500.0,29.9947,30.0017,29.9668,29.9807,110500.0
2011-02-01 13:10:00,42.99,43.01,42.98,42.99,45000.0,29.9807,29.9947,29.9738,29.9807,45000.0
2011-02-01 13:15:00,42.99,42.99,42.94,42.96,148500.0,29.9807,29.9807,29.9459,29.9598,148500.0
2011-02-01 13:20:00,42.97,42.97,42.95,42.95,33600.0,29.9668,29.9668,29.9528,29.9528,33600.0
2011-02-01 13:25:00,42.94,42.96,42.94,42.95,45700.0,29.9459,29.9598,29.9459,29.9528,45700.0
2011-02-01 13:30:00,42.96,42.96,42.91,42.92,143700.0,29.9598,29.9598,29.9249,29.9319,143700.0
2011-02-01 13:35:00,42.93,42.95,42.93,42.95,58000.0,29.9389,29.9528,29.9389,29.9528,58000.0
2011-02-01 13:40:00,42.95,42.95,42.93,42.93,27300.0,29.9528,29.9528,29.9389,29.9389,27300.0
2011-02-01 13:45:00,42.93,42.94,42.92,42.92,57700.0,29.9389,29.9459,29.9319,29.9319,57700.0
2011-02-01 13:50:00,42.92,42.93,42.91,42.91,35900.0,29.9319,29.9389,29.9249,29.9249,35900.0
2011-02-01 13:55:00,42.92,42.92,42.9,42.91,41500.0,29.9319,29.9319,29.918,29.9249,41500.0
2011-02-01 14:00:00,42.9,42.93,42.9,42.93,72300.0,29.918,29.9389,29.918,29.9389,72300.0
2011-02-01 14:05:00,42.93,42.95,42.92,42.95,59700.0,29.9389,29.9528,29.9319,29.9528,59700.0
2011-02-01 14:10:00,42.94,42.95,42.94,42.94,28500.0,29.9459,29.9528,29.9459,29.9459,28500.0
2011-02-01 14:15:00,42.94,42.96,42.93,42.96,47500.0,29.9459,29.9598,29.9389,29.9598,47500.0
2011-02-01 14:20:00,42.96,42.97,42.94,42.94,76100.0,29.9598,29.9668,29.9459,29.9459,76100.0
2011-02-01 14:25:00,42.94,42.94,42.9,42.9,41600.0,29.9459,29.9459,29.918,29.918,41600.0
2011-02-01 14:30:00,42.9,42.91,42.9,42.9,20300.0,29.918,29.9249,29.918,29.918,20300.0
2011-02-01 14:35:00,42.9,42.93,42.9,42.93,60200.0,29.918,29.9389,29.918,29.9389,60200.0
2011-02-01 14:40:00,42.93,42.94,42.92,42.94,68500.0,29.9389,29.9459,29.9319,29.9459,68500.0
2011-02-01 14:45:00,42.94,42.94,42.87,42.88,161500.0,29.9459,29.9459,29.8971,29.904,161500.0
2011-02-01 14:50:00,42.87,42.89,42.86,42.89,102600.0,29.8971,29.911,29.8901,29.911,102600.0
2011-02-01 14:55:00,42.89,42.94,42.87,42.94,196700.0,29.911,29.9459,29.8971,29.9459,196700.0
2011-02-01 15:00:00,42.94,42.94,42.92,42.94,109500.0,29.9459,29.9459,29.9319,29.9459,109500.0
2011-02-01 15:05:00,42.94,42.95,42.9,42.91,112700.0,29.9459,29.9528,29.918,29.9249,112700.0
2011-02-01 15:10:00,42.91,42.92,42.89,42.9,91700.0,29.9249,29.9319,29.911,29.918,91700.0
2011-02-01 15:15:00,42.89,42.9,42.88,42.9,152000.0,29.911,29.918,29.904,29.918,152000.0
2011-02-01 15:20:00,42.89,42.9,42.88,42.9,121000.0,29.911,29.918,29.904,29.918,121000.0
2011-02-01 15:25:00,42.9,42.91,42.88,42.91,196100.0,29.918,29.9249,29.904,29.9249,196100.0
2011-02-01 15:30:00,42.9,42.91,42.87,42.9,222000.0,29.918,29.9249,29.8971,29.918,222000.0
2011-02-01 15:35:00,42.9,42.94,42.89,42.93,295500.0,29.918,29.9459,29.911,29.9389,295500.0
2011-02-01 15:40:00,42.92,42.93,42.88,42.89,218100.0,29.9319,29.9389,29.904,29.911,218100.0
2011-02-01 15:45:00,42.89,42.93,42.88,42.89,400200.0,29.911,29.9389,29.904,29.911,400200.0
2011-02-01 15:50:00,42.89,42.91,42.84,42.85,464200.0,29.911,29.9249,29.8761,29.8831,464200.0
2011-02-01 15:55:00,42.85,42.94,42.8,42.85,1628800.0,29.8831,29.9459,29.8482,29.8831,1628800.0
2011-02-02 09:30:00,42.98,43.04,42.94,43.01,290400.0,29.9738,30.0156,29.9459,29.9947,290400.0
2011-02-02 09:35:00,43.02,43.02,42.96,42.97,173400.0,30.0017,30.0017,29.9598,29.9668,173400.0
2011-02-02 09:40:00,42.97,42.97,42.9,42.97,267400.0,29.9668,29.9668,29.918,29.9668,267400.0
2011-02-02 09:45:00,42.97,43.0,42.96,42.99,162900.0,29.9668,29.9877,29.9598,29.9807,162900.0
2011-02-02 09:50:00,42.99,43.01,42.98,43.0,95600.0,29.9807,29.9947,29.9738,29.9877,95600.0
2011-02-02 09:55:00,42.99,43.01,42.98,43.0,250600.0,29.9807,29.9947,29.9738,29.9877,250600.0
2011-02-02 10:00:00,43.01,43.01,42.91,42.94,288400.0,29.9947,29.9947,29.9249,29.9459,288400.0
2011-02-02 10:05:00,42.94,42.97,42.94,42.95,62200.0,29.9459,29.9668,29.9459,29.9528,62200.0
2011-02-02 10:10:00,42.95,42.99,42.94,42.98,64700.0,29.9528,29.9807,29.9459,29.9738,64700.0
2011-02-02 10:15:00,42.98,43.05,42.97,43.05,102500.0,29.9738,30.0226,29.9668,30.0226,102500.0
2011-02-02 10:20:00,43.05,43.07,43.03,43.05,211700.0,30.0226,30.0365,30.0086,30.0226,211700.0
2011-02-02 10:25:00,43.04,43.08,43.04,43.06,170200.0,30.0156,30.0435,30.0156,30.0296,170200.0
2011-02-02 10:30:00,43.06,43.08,43.04,43.07,149900.0,30.0296,30.0435,30.0156,30.0365,149900.0
2011-02-02 10:35:00,43.06,43.08,43.05,43.05,114100.0,30.0296,30.0435,30.0226,30.0226,114100.0
2011-02-02 10:40:00,43.05,43.06,43.01,43.04,118800.0,30.0226,30.0296,29.9947,30.0156,118800.0
2011-02-02 10:45:00,43.05,43.05,42.91,42.98,621200.0,30.0226,30.0226,29.9249,29.9738,621200.0
2011-02-02 10:50:00,42.97,43.01,42.97,42.99,65100.0,29.9668,29.9947,29.9668,29.9807,65100.0
2011-02-02 10:55:00,42.99,43.01,42.99,43.0,52400.0,29.9807,29.9947,29.9807,29.9877,52400.0
2011-02-02 11:00:00,43.0,43.0,42.95,42.96,88900.0,29.9877,29.9877,29.9528,29.9598,88900.0
2011-02-02 11:05:00,42.96,42.97,42.92,42.92,94000.0,29.9598,29.9668,29.9319,29.9319,94000.0
2011-02-02 11:10:00,42.92,42.93,42.89,42.92,128600.0,29.9319,29.9389,29.911,29.9319,128600.0
2011-02-02 11:15:00,42.93,42.94,42.92,42.94,51900.0,29.9389,29.9459,29.9319,29.9459,51900.0
2011-02-02 11:20:00,42.93,42.96,42.93,42.95,51600.0,29.9389,29.9598,29.9389,29.9528,51600.0
2011-02-02 11:25:00,42.95,42.98,42.93,42.96,130600.0,29.9528,29.9738,29.9389,29.9598,130600.0
2011-02-02 11:30:00,42.95,42.96,42.94,42.95,35800.0,29.9528,29.9598,29.9459,29.9528,35800.0
2011-02-02 11:35:00,42.95,42.97,42.93,42.93,58100.0,29.9528,29.9668,29.9389,29.9389,58100.0
2011-02-02 11:40:00,42.93,42.96,42.93,42.96,39400.0,29.9389,29.9598,29.9389,29.9598,39400.0
2011-02-02 11:45:00,42.96,42.98,42.94,42.97,45200.0,29.9598,29.9738,29.9459,29.9668,45200.0
2011-02-02 11:50:00,42.98,42.99,42.96,42.96,45700.0,29.9738,29.9807,29.9598,29.9598,45700.0
2011-02-02 11:55:00,42.95,42.97,42.95,42.96,10600.0,29.9528,29.9668,29.9528,29.9598,10600.0
2011-02-02 12:00:00,42.96,42.97,42.92,42.93,29000.0,29.9598,29.9668,29.9319,29.9389,29000.0
2011-02-02 12:05:00,42.92,42.94,42.92,42.94,31000.0,29.9319,29.9459,29.9319,29.9459,31000.0
2011-02-02 12:10:00,42.95,42.96,42.94,42.95,17100.0,29.9528,29.9598,29.9459,29.9528,17100.0
2011-02-02 12:15:00,42.95,42.96,42.92,42.94,39000.0,29.9528,29.9598,29.9319,29.9459,39000.0
2011-02-02 12:20:00,42.94,42.95,42.89,42.89,50400.0,29.9459,29.9528,29.911,29.911,50400.0
2011-02-02 12:25:00,42.89,42.92,42.89,42.89,63100.0,29.911,29.9319,29.911,29.911,63100.0
2011-02-02 12:30:00,42.89,42.9,42.88,42.88,39300.0,29.911,29.918,29.904,29.904,39300.0
2011-02-02 12:35:00,42.89,42.9,42.88,42.9,71900.0,29.911,29.918,29.904,29.918,71900.0
2011-02-02 12:40:00,42.91,42.91,42.9,42.9,35000.0,29.9249,29.9249,29.918,29.918,35000.0
2011-02-02 12:45:00,42.91,42.91,42.9,42.9,5900.0,29.9249,29.9249,29.918,29.918,5900.0
2011-02-02 12:50:00,42.9,42.91,42.88,42.88,29000.0,29.918,29.9249,29.904,29.904,29000.0
2011-02-02 12:55:00,42.88,42.9,42.87,42.87,49300.0,29.904,29.918,29.8971,29.8971,49300.0
2011-02-02 13:00:00,42.86,42.88,42.86,42.88,104900.0,29.8901,29.904,29.8901,29.904,104900.0
2011-02-02 13:05:00,42.88,42.89,42.86,42.86,88800.0,29.904,29.911,29.8901,29.8901,88800.0
2011-02-02 13:10:00,42.87,42.88,42.84,42.85,110500.0,29.8971,29.904,29.8761,29.8831,110500.0
2011-02-02 13:15:00,42.84,42.87,42.84,42.86,40900.0,29.8761,29.8971,29.8761,29.8901,40900.0
2011-02-02 13:20:00,42.87,42.89,42.87,42.89,23800.0,29.8971,29.911,29.8971,29.911,23800.0
2011-02-02 13:25:00,42.88,42.89,42.87,42.87,16800.0,29.904,29.911,29.8971,29.8971,16800.0
2011-02-02 13:30:00,42.87,42.89,42.87,42.88,79100.0,29.8971,29.911,29.8971,29.904,79100.0
2011-02-02 13:35:00,42.89,42.89,42.87,42.87,30600.0,29.911,29.911,29.8971,29.8971,30600.0
2011-02-02 13:40:00,42.87,42.89,42.86,42.88,71100.0,29.8971,29.911,29.8901,29.904,71100.0
2011-02-02 13:45:00,42.88,42.89,42.86,42.88,58800.0,29.904,29.911,29.8901,29.904,58800.0
2011-02-02 13:50:00,42.87,42.91,42.87,42.9,81000.0,29.8971,29.9249,29.8971,29.918,81000.0
2011-02-02 13:55:00,42.9,42.9,42.87,42.87,57300.0,29.918,29.918,29.8971,29.8971,57300.0
2011-02-02 14:00:00,42.87,42.88,42.86,42.86,9300.0,29.8971,29.904,29.8901,29.8901,9300.0
2011-02-02 14:05:00,42.87,42.87,42.86,42.87,34400.0,29.8971,29.8971,29.8901,29.8971,34400.0
2011-02-02 14:10:00,42.86,42.87,42.84,42.85,63200.0,29.8901,29.8971,29.8761,29.8831,63200.0
2011-02-02 14:15:00,42.84,42.86,42.83,42.85,55200.0,29.8761,29.8901,29.8692,29.8831,55200.0
2011-02-02 14:20:00,42.84,42.86,42.84,42.85,47200.0,29.8761,29.8901,29.8761,29.8831,47200.0
2011-02-02 14:25:00,42.85,42.88,42.85,42.86,30100.0,29.8831,29.904,29.8831,29.8901,30100.0
2011-02-02 14:30:00,42.86,42.87,42.84,42.85,103000.0,29.8901,29.8971,29.8761,29.8831,103000.0
2011-02-02 14:35:00,42.86,42.88,42.86,42.86,80900.0,29.8901,29.904,29.8901,29.8901,80900.0
2011-02-02 14:40:00,42.87,42.87,42.85,42.85,35900.0,29.8971,29.8971,29.8831,29.8831,35900.0
2011-02-02 14:45:00,42.85,42.86,42.83,42.83,27700.0,29.8831,29.8901,29.8692,29.8692,27700.0
2011-02-02 14:50:00,42.84,42.88,42.84,42.88,50700.0,29.8761,29.904,29.8761,29.904,50700.0
2011-02-02 14:55:00,42.88,42.88,42.87,42.88,24300.0,29.904,29.904,29.8971,29.904,24300.0
2011-02-02 15:00:00,42.87,42.88,42.85,42.87,38700.0,29.8971,29.904,29.8831,29.8971,38700.0
2011-02-02 15:05:00,42.87,42.89,42.87,42.87,26000.0,29.8971,29.911,29.8971,29.8971,26000.0
2011-02-02 15:10:00,42.88,42.89,42.85,42.87,30200.0,29.904,29.911,29.8831,29.8971,30200.0
2011-02-02 15:15:00,42.87,42.87,42.85,42.85,24100.0,29.8971,29.8971,29.8831,29.8831,24100.0
2011-02-02 15:20:00,42.85,42.88,42.85,42.87,60700.0,29.8831,29.904,29.8831,29.8971,60700.0
2011-02-02 15:25:00,42.87,42.87,42.82,42.82,137800.0,29.8971,29.8971,29.8622,29.8622,137800.0
2011-02-02 15:30:00,42.82,42.83,42.78,42.81,61500.0,29.8622,29.8692,29.8343,29.8552,61500.0
2011-02-02 15:35:00,42.81,42.82,42.78,42.79,105000.0,29.8552,29.8622,29.8343,29.8413,105000.0
2011-02-02 15:40:00,42.79,42.82,42.77,42.79,119400.0,29.8413,29.8622,29.8273,29.8413,119400.0
2011-02-02 15:45:00,42.8,42.82,42.78,42.8,142000.0,29.8482,29.8622,29.8343,29.8482,142000.0
2011-02-02 15:50:00,42.8,42.81,42.75,42.78,484900.0,29.8482,29.8552,29.8134,29.8343,484900.0
2011-02-02 15:55:00,42.78,42.87,42.77,42.82,635500.0,29.8343,29.8971,29.8273,29.8622,635500.0
2011-02-03 09:30:00,42.93,42.94,42.8,42.89,234900.0,29.9389,29.9459,29.8482,29.911,234900.0
2011-02-03 09:35:00,42.89,42.95,42.89,42.93,168900.0,29.911,29.9528,29.911,29.9389,168900.0
2011-02-03 09:40:00,42.93,42.94,42.83,42.85,210400.0,29.9389,29.9459,29.8692,29.8831,210400.0
2011-02-03 09:45:00,42.84,42.87,42.83,42.84,144200.0,29.8761,29.8971,29.8692,29.8761,144200.0
2011-02-03 09:50:00,42.85,42.88,42.82,42.83,200200.0,29.8831,29.904,29.8622,29.8692,200200.0
2011-02-03 09:55:00,42.83,42.85,42.77,42.85,145400.0,29.8692,29.8831,29.8273,29.8831,145400.0
2011-02-03 10:00:00,42.86,42.88,42.77,42.78,208300.0,29.8901,29.904,29.8273,29.8343,208300.0
2011-02-03 10:05:00,42.77,42.78,42.66,42.7,233800.0,29.8273,29.8343,29.7506,29.7785,233800.0
2011-02-03 10:10:00,42.69,42.69,42.63,42.66,178100.0,29.7715,29.7715,29.7297,29.7506,178100.0
2011-02-03 10:15:00,42.66,42.73,42.63,42.72,217200.0,29.7506,29.7994,29.7297,29.7924,217200.0
2011-02-03 10:20:00,42.72,42.74,42.7,42.74,39600.0,29.7924,29.8064,29.7785,29.8064,39600.0
2011-02-03 10:25:00,42.74,42.75,42.71,42.74,111400.0,29.8064,29.8134,29.7855,29.8064,111400.0
2011-02-03 10:30:00,42.74,42.75,42.7,42.74,115700.0,29.8064,29.8134,29.7785,29.8064,115700.0
2011-02-03 10:35:00,42.74,42.78,42.71,42.74,270300.0,29.8064,29.8343,29.7855,29.8064,270300.0
2011-02-03 10:40:00,42.73,42.73,42.67,42.68,892000.0,29.7994,29.7994,29.7576,29.7645,892000.0
2011-02-03 10:45:00,42.68,42.69,42.66,42.66,1000300.0,29.7645,29.7715,29.7506,29.7506,1000300.0
2011-02-03 10:50:00,42.68,42.69,42.66,42.66,83800.0,29.7645,29.7715,29.7506,29.7506,83800.0
2011-02-03 10:55:00,42.66,42.69,42.65,42.67,160000.0,29.7506,29.7715,29.7436,29.7576,160000.0
2011-02-03 11:00:00,42.66,42.67,42.61,42.62,524500.0,29.7506,29.7576,29.7157,29.7227,524500.0
2011-02-03 11:05:00,42.62,42.63,42.59,42.6,137300.0,29.7227,29.7297,29.7018,29.7088,137300.0
2011-02-03 11:10:00,42.6,42.63,42.59,42.62,79800.0,29.7088,29.7297,29.7018,29.7227,79800.0
2011-02-03 11:15:00,42.61,42.63,42.58,42.62,61600.0,29.7157,29.7297,29.6948,29.7227,61600.0
2011-02-03 11:20:00,42.61,42.66,42.59,42.65,71300.0,29.7157,29.7506,29.7018,29.7436,71300.0
2011-02-03 11:25:00,42.65,42.67,42.63,42.65,39000.0,29.7436,29.7576,29.7297,29.7436,39000.0
2011-02-03 11:30:00,42.65,42.67,42.64,42.66,25600.0,29.7436,29.7576,29.7367,29.7506,25600.0
2011-02-03 11:35:00,42.67,42.72,42.67,42.72,53700.0,29.7576,29.7924,29.7576,29.7924,53700.0
2011-02-03 11:40:00,42.71,42.72,42.69,42.71,27700.0,29.7855,29.7924,29.7715,29.7855,27700.0
2011-02-03 11:45:00,42.72,42.77,42.72,42.75,95000.0,29.7924,29.8273,29.7924,29.8134,95000.0
2011-02-03 11:50:00,42.75,42.75,42.72,42.72,31100.0,29.8134,29.8134,29.7924,29.7924,31100.0
2011-02-03 11:55:00,42.72,42.75,42.71,42.74,36800.0,29.7924,29.8134,29.7855,29.8064,36800.0
2011-02-03 12:00:00,42.74,42.76,42.73,42.74,51900.0,29.8064,29.8203,29.7994,29.8064,51900.0
2011-02-03 12:05:00,42.74,42.74,42.63,42.66,179500.0,29.8064,29.8064,29.7297,29.7506,179500.0
2011-02-03 12:10:00,42.66,42.69,42.65,42.66,31100.0,29.7506,29.7715,29.7436,29.7506,31100.0
2011-02-03 12:15:00,42.66,42.68,42.66,42.68,20500.0,29.7506,29.7645,29.7506,29.7645,20500.0
2011-02-03 12:20:00,42.67,42.67,42.65,42.66,91900.0,29.7576,29.7576,29.7436,29.7506,91900.0
2011-02-03 12:25:00,42.65,42.68,42.65,42.68,44300.0,29.7436,29.7645,29.7436,29.7645,44300.0
2011-02-03 12:30:00,42.69,42.71,42.66,42.66,99200.0,29.7715,29.7855,29.7506,29.7506,99200.0
2011-02-03 12:35:00,42.66,42.68,42.64,42.65,28700.0,29.7506,29.7645,29.7367,29.7436,28700.0
2011-02-03 12:40:00,42.66,42.66,42.64,42.66,20600.0,29.7506,29.7506,29.7367,29.7506,20600.0
2011-02-03 12:45:00,42.66,42.67,42.62,42.64,73300.0,29.7506,29.7576,29.7227,29.7367,73300.0
2011-02-03 12:50:00,42.64,42.66,42.62,42.66,35200.0,29.7367,29.7506,29.7227,29.7506,35200.0
2011-02-03 12:55:00,42.66,42.68,42.64,42.67,27600.0,29.7506,29.7645,29.7367,29.7576,27600.0
2011-02-03 13:00:00,42.67,42.68,42.64,42.66,41500.0,29.7576,29.7645,29.7367,29.7506,41500.0
2011-02-03 13:05:00,42.66,42.68,42.64,42.65,42100.0,29.7506,29.7645,29.7367,29.7436,42100.0
2011-02-03 13:10:00,42.64,42.67,42.64,42.65,25700.0,29.7367,29.7576,29.7367,29.7436,25700.0
2011-02-03 13:15:00,42.65,42.66,42.63,42.64,63500.0,29.7436,29.7506,29.7297,29.7367,63500.0
2011-02-03 13:20:00,42.63,42.66,42.63,42.64,31900.0,29.7297,29.7506,29.7297,29.7367,31900.0
2011-02-03 13:25:00,42.65,42.69,42.63,42.68,119100.0,29.7436,29.7715,29.7297,29.7645,119100.0
2011-02-03 13:30:00,42.67,42.68,42.64,42.65,17900.0,29.7576,29.7645,29.7367,29.7436,17900.0
2011-02-03 13:35:00,42.65,42.66,42.63,42.64,31400.0,29.7436,29.7506,29.7297,29.7367,31400.0
2011-02-03 13:40:00,42.64,42.66,42.6,42.63,101700.0,29.7367,29.7506,29.7088,29.7297,101700.0
2011-02-03 13:45:00,42.64,42.65,42.62,42.64,42500.0,29.7367,29.7436,29.7227,29.7367,42500.0
2011-02-03 13:50:00,42.64,42.65,42.61,42.61,27800.0,29.7367,29.7436,29.7157,29.7157,27800.0
2011-02-03 13:55:00,42.62,42.64,42.6,42.62,44000.0,29.7227,29.7367,29.7088,29.7227,44000.0
2011-02-03 14:00:00,42.63,42.65,42.63,42.64,72100.0,29.7297,29.7436,29.7297,29.7367,72100.0
2011-02-03 14:05:00,42.63,42.63,42.61,42.62,50100.0,29.7297,29.7297,29.7157,29.7227,50100.0
2011-02-03 14:10:00,42.62,42.63,42.6,42.62,24100.0,29.7227,29.7297,29.7088,29.7227,24100.0
2011-02-03 14:15:00,42.61,42.66,42.61,42.65,42700.0,29.7157,29.7506,29.7157,29.7436,42700.0
2011-02-03 14:20:00,42.65,42.69,42.65,42.65,95300.0,29.7436,29.7715,29.7436,29.7436,95300.0
2011-02-03 14:25:00,42.66,42.67,42.64,42.65,60500.0,29.7506,29.7576,29.7367,29.7436,60500.0
2011-02-03 14:30:00,42.66,42.69,42.65,42.68,66800.0,29.7506,29.7715,29.7436,29.7645,66800.0
2011-02-03 14:35:00,42.68,42.71,42.66,42.71,115900.0,29.7645,29.7855,29.7506,29.7855,115900.0
2011-02-03 14:40:00,42.71,42.73,42.7,42.73,129600.0,29.7855,29.7994,29.7785,29.7994,129600.0
2011-02-03 14:45:00,42.72,42.73,42.71,42.73,50800.0,29.7924,29.7994,29.7855,29.7994,50800.0
2011-02-03 14:50:00,42.73,42.79,42.72,42.79,157100.0,29.7994,29.8413,29.7924,29.8413,157100.0
2011-02-03 14:55:00,42.78,42.81,42.76,42.77,151500.0,29.8343,29.8552,29.8203,29.8273,151500.0
2011-02-03 15:00:00,42.77,42.8,42.76,42.8,179300.0,29.8273,29.8482,29.8203,29.8482,179300.0
2011-02-03 15:05:00,42.8,42.82,42.76,42.76,115200.0,29.8482,29.8622,29.8203,29.8203,115200.0
2011-02-03 15:10:00,42.76,42.77,42.73,42.75,160000.0,29.8203,29.8273,29.7994,29.8134,160000.0
2011-02-03 15:15:00,42.76,42.78,42.75,42.76,81600.0,29.8203,29.8343,29.8134,29.8203,81600.0
2011-02-03 15:20:00,42.75,42.77,42.73,42.74,67700.0,29.8134,29.8273,29.7994,29.8064,67700.0
2011-02-03 15:25:00,42.74,42.77,42.73,42.77,42100.0,29.8064,29.8273,29.7994,29.8273,42100.0
2011-02-03 15:30:00,42.77,42.77,42.74,42.76,78000.0,29.8273,29.8273,29.8064,29.8203,78000.0
2011-02-03 15:35:00,42.76,42.79,42.75,42.78,74100.0,29.8203,29.8413,29.8134,29.8343,74100.0
2011-02-03 15:40:00,42.78,42.79,42.75,42.76,143000.0,29.8343,29.8413,29.8134,29.8203,143000.0
2011-02-03 15:45:00,42.76,42.78,42.75,42.77,163300.0,29.8203,29.8343,29.8134,29.8273,163300.0
2011-02-03 15:50:00,42.77,42.8,42.75,42.78,242700.0,29.8273,29.8482,29.8134,29.8343,242700.0
2011-02-03 15:55:00,42.78,42.78,42.68,42.7,399300.0,29.8343,29.8343,29.7645,29.7785,399300.0
2011-02-04 09:30:00,42.78,42.85,42.76,42.82,181200.0,29.8343,29.8831,29.8203,29.8622,181200.0
2011-02-04 09:35:00,42.81,42.82,42.68,42.71,248500.0,29.8552,29.8622,29.7645,29.7855,248500.0
2011-02-04 09:40:00,42.7,42.72,42.65,42.65,190400.0,29.7785,29.7924,29.7436,29.7436,190400.0
2011-02-04 09:45:00,42.66,42.67,42.61,42.65,188100.0,29.7506,29.7576,29.7157,29.7436,188100.0
2011-02-04 09:50:00,42.65,42.68,42.65,42.67,152600.0,29.7436,29.7645,29.7436,29.7576,152600.0
2011-02-04 09:55:00,42.68,42.7,42.64,42.65,360200.0,29.7645,29.7785,29.7367,29.7436,360200.0
2011-02-04 10:00:00,42.65,42.7,42.64,42.7,107200.0,29.7436,29.7785,29.7367,29.7785,107200.0
2011-02-04 10:05:00,42.7,42.71,42.66,42.67,205600.0,29.7785,29.7855,29.7506,29.7576,205600.0
2011-02-04 10:10:00,42.67,42.69,42.63,42.65,180200.0,29.7576,29.7715,29.7297,29.7436,180200.0
2011-02-04 10:15:00,42.65,42.66,42.61,42.65,125800.0,29.7436,29.7506,29.7157,29.7436,125800.0
2011-02-04 10:20:00,42.66,42.68,42.65,42.68,81600.0,29.7506,29.7645,29.7436,29.7645,81600.0
2011-02-04 10:25:00,42.68,42.71,42.66,42.7,165000.0,29.7645,29.7855,29.7506,29.7785,165000.0
2011-02-04 10:30:00,42.7,42.71,42.65,42.66,155400.0,29.7785,29.7855,29.7436,29.7506,155400.0
2011-02-04 10:35:00,42.67,42.67,42.61,42.61,187900.0,29.7576,29.7576,29.7157,29.7157,187900.0
2011-02-04 10:40:00,42.61,42.61,42.57,42.59,118700.0,29.7157,29.7157,29.6878,29.7018,118700.0
2011-02-04 10:45:00,42.59,42.59,42.54,42.55,67200.0,29.7018,29.7018,29.6669,29.6739,67200.0
2011-02-04 10:50:00,42.56,42.56,42.46,42.46,115100.0,29.6809,29.6809,29.6111,29.6111,115100.0
2011-02-04 10:55:00,42.46,42.55,42.45,42.51,392000.0,29.6111,29.6739,29.6041,29.646,392000.0
2011-02-04 11:00:00,42.5,42.51,42.43,42.43,113400.0,29.639,29.646,29.5902,29.5902,113400.0
2011-02-04 11:05:00,42.43,42.49,42.42,42.48,167900.0,29.5902,29.632,29.5832,29.6251,167900.0
2011-02-04 11:10:00,42.49,42.52,42.47,42.5,53200.0,29.632,29.653,29.6181,29.639,53200.0
2011-02-04 11:15:00,42.5,42.52,42.48,42.52,123900.0,29.639,29.653,29.6251,29.653,123900.0
2011-02-04 11:20:00,42.52,42.56,42.51,42.56,90900.0,29.653,29.6809,29.646,29.6809,90900.0
2011-02-04 11:25:00,42.56,42.56,42.51,42.51,79400.0,29.6809,29.6809,29.646,29.646,79400.0
2011-02-04 11:30:00,42.52,42.56,42.51,42.55,52400.0,29.653,29.6809,29.646,29.6739,52400.0
2011-02-04 11:35:00,42.55,42.59,42.54,42.56,75600.0,29.6739,29.7018,29.6669,29.6809,75600.0
2011-02-04 11:40:00,42.56,42.59,42.54,42.55,83200.0,29.6809,29.7018,29.6669,29.6739,83200.0
2011-02-04 11:45:00,42.56,42.56,42.51,42.55,56600.0,29.6809,29.6809,29.646,29.6739,56600.0
2011-02-04 11:50:00,42.56,42.57,42.54,42.54,37100.0,29.6809,29.6878,29.6669,29.6669,37100.0
2011-02-04 11:55:00,42.54,42.55,42.51,42.52,64700.0,29.6669,29.6739,29.646,29.653,64700.0
2011-02-04 12:00:00,42.53,42.54,42.52,42.53,32400.0,29.6599,29.6669,29.653,29.6599,32400.0
2011-02-04 12:05:00,42.53,42.53,42.52,42.52,28600.0,29.6599,29.6599,29.653,29.653,28600.0
2011-02-04 12:10:00,42.52,42.55,42.52,42.53,132100.0,29.653,29.6739,29.653,29.6599,132100.0
2011-02-04 12:15:00,42.53,42.56,42.53,42.55,28300.0,29.6599,29.6809,29.6599,29.6739,28300.0
2011-02-04 12:20:00,42.56,42.59,42.55,42.59,115900.0,29.6809,29.7018,29.6739,29.7018,115900.0
2011-02-04 12:25:00,42.6,42.64,42.59,42.64,121300.0,29.7088,29.7367,29.7018,29.7367,121300.0
2011-02-04 12:30:00,42.64,42.66,42.62,42.66,117800.0,29.7367,29.7506,29.7227,29.7506,117800.0
2011-02-04 12:35:00,42.66,42.66,42.65,42.66,29700.0,29.7506,29.7506,29.7436,29.7506,29700.0
2011-02-04 12:40:00,42.66,42.67,42.65,42.66,26100.0,29.7506,29.7576,29.7436,29.7506,26100.0
2011-02-04 12:45:00,42.65,42.66,42.64,42.65,79500.0,29.7436,29.7506,29.7367,29.7436,79500.0
2011-02-04 12:50:00,42.64,42.66,42.64,42.64,36700.0,29.7367,29.7506,29.7367,29.7367,36700.0
2011-02-04 12:55:00,42.64,42.64,42.62,42.63,59900.0,29.7367,29.7367,29.7227,29.7297,59900.0
2011-02-04 13:00:00,42.63,42.66,42.62,42.65,72600.0,29.7297,29.7506,29.7227,29.7436,72600.0
2011-02-04 13:05:00,42.66,42.71,42.65,42.7,96400.0,29.7506,29.7855,29.7436,29.7785,96400.0
2011-02-04 13:10:00,42.71,42.76,42.71,42.75,99400.0,29.7855,29.8203,29.7855,29.8134,99400.0
2011-02-04 13:15:00,42.76,42.76,42.72,42.74,100900.0,29.8203,29.8203,29.7924,29.8064,100900.0
2011-02-04 13:20:00,42.74,42.77,42.73,42.75,97900.0,29.8064,29.8273,29.7994,29.8134,97900.0
2011-02-04 13:25:00,42.76,42.76,42.72,42.72,50900.0,29.8203,29.8203,29.7924,29.7924,50900.0
2011-02-04 13:30:00,42.73,42.74,42.69,42.71,67100.0,29.7994,29.8064,29.7715,29.7855,67100.0
2011-02-04 13:35:00,42.7,42.71,42.68,42.69,60900.0,29.7785,29.7855,29.7645,29.7715,60900.0
2011-02-04 13:40:00,42.7,42.71,42.69,42.69,41600.0,29.7785,29.7855,29.7715,29.7715,41600.0
2011-02-04 13:45:00,42.69,42.71,42.68,42.7,39800.0,29.7715,29.7855,29.7645,29.7785,39800.0
2011-02-04 13:50:00,42.71,42.72,42.7,42.72,35800.0,29.7855,29.7924,29.7785,29.7924,35800.0
2011-02-04 13:55:00,42.71,42.72,42.7,42.7,34500.0,29.7855,29.7924,29.7785,29.7785,34500.0
2011-02-04 14:00:00,42.71,42.71,42.67,42.67,53300.0,29.7855,29.7855,29.7576,29.7576,53300.0
2011-02-04 14:05:00,42.68,42.69,42.67,42.67,40600.0,29.7645,29.7715,29.7576,29.7576,40600.0
2011-02-04 14:10:00,42.67,42.69,42.66,42.68,67200.0,29.7576,29.7715,29.7506,29.7645,67200.0
2011-02-04 14:15:00,42.68,42.7,42.67,42.67,64700.0,29.7645,29.7785,29.7576,29.7576,64700.0
2011-02-04 14:20:00,42.68,42.68,42.66,42.66,32000.0,29.7645,29.7645,29.7506,29.7506,32000.0
2011-02-04 14:25:00,42.66,42.68,42.66,42.67,56300.0,29.7506,29.7645,29.7506,29.7576,56300.0
2011-02-04 14:30:00,42.67,42.67,42.66,42.66,48600.0,29.7576,29.7576,29.7506,29.7506,48600.0
2011-02-04 14:35:00,42.66,42.66,42.64,42.64,85800.0,29.7506,29.7506,29.7367,29.7367,85800.0
2011-02-04 14:40:00,42.64,42.65,42.59,42.62,249900.0,29.7367,29.7436,29.7018,29.7227,249900.0
2011-02-04 14:45:00,42.62,42.65,42.61,42.63,35400.0,29.7227,29.7436,29.7157,29.7297,35400.0
2011-02-04 14:50:00,42.63,42.69,42.63,42.67,87900.0,29.7297,29.7715,29.7297,29.7576,87900.0
2011-02-04 14:55:00,42.66,42.68,42.66,42.68,40200.0,29.7506,29.7645,29.7506,29.7645,40200.0
2011-02-04 15:00:00,42.68,42.72,42.67,42.72,346300.0,29.7645,29.7924,29.7576,29.7924,346300.0
2011-02-04 15:05:00,42.72,42.73,42.71,42.71,99300.0,29.7924,29.7994,29.7855,29.7855,99300.0
2011-02-04 15:10:00,42.71,42.72,42.71,42.72,39500.0,29.7855,29.7924,29.7855,29.7924,39500.0
2011-02-04 15:15:00,42.73,42.8,42.71,42.79,121400.0,29.7994,29.8482,29.7855,29.8413,121400.0
2011-02-04 15:20:00,42.79,42.83,42.79,42.82,91000.0,29.8413,29.8692,29.8413,29.8622,91000.0
2011-02-04 15:25:00,42.82,42.84,42.8,42.81,181400.0,29.8622,29.8761,29.8482,29.8552,181400.0
2011-02-04 15:30:00,42.81,42.83,42.78,42.8,297300.0,29.8552,29.8692,29.8343,29.8482,297300.0
2011-02-04 15:35:00,42.79,42.82,42.79,42.81,175600.0,29.8413,29.8622,29.8413,29.8552,175600.0
2011-02-04 15:40:00,42.8,42.81,42.78,42.79,171400.0,29.8482,29.8552,29.8343,29.8413,171400.0
2011-02-04 15:45:00,42.79,42.85,42.79,42.84,317500.0,29.8413,29.8831,29.8413,29.8761,317500.0
2011-02-04 15:50:00,42.84,42.87,42.84,42.85,356900.0,29.8761,29.8971,29.8761,29.8831,356900.0
2011-02-04 15:55:00,42.85,42.89,42.85,42.86,642900.0,29.8831,29.911,29.8831,29.8901,642900.0
2011-02-07 09:30:00,42.42,42.5,42.39,42.48,383600.0,29.5832,29.639,29.5623,29.6251,383600.0
2011-02-07 09:35:00,42.47,42.47,42.43,42.47,260600.0,29.6181,29.6181,29.5902,29.6181,260600.0
2011-02-07 09:40:00,42.47,42.51,42.46,42.46,303100.0,29.6181,29.646,29.6111,29.6111,303100.0
2011-02-07 09:45:00,42.46,42.58,42.46,42.54,232100.0,29.6111,29.6948,29.6111,29.6669,232100.0
2011-02-07 09:50:00,42.54,42.55,42.51,42.51,141300.0,29.6669,29.6739,29.646,29.646,141300.0
2011-02-07 09:55:00,42.52,42.53,42.5,42.52,188700.0,29.653,29.6599,29.639,29.653,188700.0
2011-02-07 10:00:00,42.52,42.61,42.52,42.59,150400.0,29.653,29.7157,29.653,29.7018,150400.0
2011-02-07 10:05:00,42.59,42.6,42.54,42.56,152900.0,29.7018,29.7088,29.6669,29.6809,152900.0
2011-02-07 10:10:00,42.57,42.6,42.55,42.55,118600.0,29.6878,29.7088,29.6739,29.6739,118600.0
2011-02-07 10:15:00,42.56,42.6,42.54,42.57,92700.0,29.6809,29.7088,29.6669,29.6878,92700.0
2011-02-07 10:20:00,42.57,42.63,42.56,42.6,156100.0,29.6878,29.7297,29.6809,29.7088,156100.0
2011-02-07 10:25:00,42.61,42.62,42.57,42.57,100300.0,29.7157,29.7227,29.6878,29.6878,100300.0
2011-02-07 10:30:00,42.57,42.57,42.55,42.56,111500.0,29.6878,29.6878,29.6739,29.6809,111500.0
2011-02-07 10:35:00,42.57,42.65,42.55,42.64,202900.0,29.6878,29.7436,29.6739,29.7367,202900.0
2011-02-07 10:40:00,42.64,42.64,42.6,42.62,59500.0,29.7367,29.7367,29.7088,29.7227,59500.0
2011-02-07 10:45:00,42.62,42.63,42.6,42.63,63700.0,29.7227,29.7297,29.7088,29.7297,63700.0
2011-02-07 10:50:00,42.62,42.64,42.6,42.61,93200.0,29.7227,29.7367,29.7088,29.7157,93200.0
2011-02-07 10:55:00,42.6,42.64,42.6,42.62,92300.0,29.7088,29.7367,29.7088,29.7227,92300.0
2011-02-07 11:00:00,42.62,42.65,42.61,42.63,74600.0,29.7227,29.7436,29.7157,29.7297,74600.0
2011-02-07 11:05:00,42.64,42.65,42.63,42.64,109000.0,29.7367,29.7436,29.7297,29.7367,109000.0
2011-02-07 11:10:00,42.64,42.68,42.63,42.63,71200.0,29.7367,29.7645,29.7297,29.7297,71200.0
2011-02-07 11:15:00,42.63,42.63,42.61,42.61,75700.0,29.7297,29.7297,29.7157,29.7157,75700.0
2011-02-07 11:20:00,42.61,42.61,42.58,42.59,107000.0,29.7157,29.7157,29.6948,29.7018,107000.0
2011-02-07 11:25:00,42.6,42.6,42.58,42.58,83200.0,29.7088,29.7088,29.6948,29.6948,83200.0
2011-02-07 11:30:00,42.58,42.6,42.58,42.6,131400.0,29.6948,29.7088,29.6948,29.7088,131400.0
2011-02-07 11:35:00,42.6,42.62,42.59,42.62,43900.0,29.7088,29.7227,29.7018,29.7227,43900.0
2011-02-07 11:40:00,42.62,42.63,42.59,42.59,78400.0,29.7227,29.7297,29.7018,29.7018,78400.0
2011-02-07 11:45:00,42.59,42.6,42.59,42.59,33600.0,29.7018,29.7088,29.7018,29.7018,33600.0
2011-02-07 11:50:00,42.59,42.6,42.56,42.57,59600.0,29.7018,29.7088,29.6809,29.6878,59600.0
2011-02-07 11:55:00,42.57,42.58,42.54,42.55,68200.0,29.6878,29.6948,29.6669,29.6739,68200.0
2011-02-07 12:00:00,42.56,42.56,42.52,42.53,74800.0,29.6809,29.6809,29.653,29.6599,74800.0
2011-02-07 12:05:00,42.53,42.54,42.51,42.54,102400.0,29.6599,29.6669,29.646,29.6669,102400.0
2011-02-07 12:10:00,42.54,42.57,42.54,42.54,96100.0,29.6669,29.6878,29.6669,29.6669,96100.0
2011-02-07 12:15:00,42.55,42.57,42.54,42.54,65700.0,29.6739,29.6878,29.6669,29.6669,65700.0
2011-02-07 12:20:00,42.54,42.55,42.51,42.54,108600.0,29.6669,29.6739,29.646,29.6669,108600.0
2011-02-07 12:25:00,42.54,42.54,42.49,42.5,64600.0,29.6669,29.6669,29.632,29.639,64600.0
2011-02-07 12:30:00,42.49,42.51,42.49,42.5,79600.0,29.632,29.646,29.632,29.639,79600.0
2011-02-07 12:35:00,42.51,42.52,42.5,42.51,54900.0,29.646,29.653,29.639,29.646,54900.0
2011-02-07 12:40:00,42.52,42.52,42.51,42.52,19400.0,29.653,29.653,29.646,29.653,19400.0
2011-02-07 12:45:00,42.52,42.55,42.52,42.55,115100.0,29.653,29.6739,29.653,29.6739,115100.0
2011-02-07 12:50:00,42.55,42.55,42.52,42.53,36700.0,29.6739,29.6739,29.653,29.6599,36700.0
2011-02-07 12:55:00,42.53,42.54,42.52,42.52,48800.0,29.6599,29.6669,29.653,29.653,48800.0
2011-02-07 13:00:00,42.51,42.52,42.51,42.52,11000.0,29.646,29.653,29.646,29.653,11000.0
2011-02-07 13:05:00,42.52,42.52,42.5,42.52,24100.0,29.653,29.653,29.639,29.653,24100.0
2011-02-07 13:10:00,42.52,42.53,42.51,42.53,11800.0,29.653,29.6599,29.646,29.6599,11800.0
2011-02-07 13:15:00,42.53,42.54,42.5,42.52,92400.0,29.6599,29.6669,29.639,29.653,92400.0
2011-02-07 13:20:00,42.52,42.54,42.51,42.52,26000.0,29.653,29.6669,29.646,29.653,26000.0
2011-02-07 13:25:00,42.52,42.52,42.5,42.5,18400.0,29.653,29.653,29.639,29.639,18400.0
2011-02-07 13:30:00,42.51,42.52,42.5,42.5,35300.0,29.646,29.653,29.639,29.639,35300.0
2011-02-07 13:35:00,42.51,42.51,42.49,42.5,36900.0,29.646,29.646,29.632,29.639,36900.0
2011-02-07 13:40:00,42.5,42.51,42.5,42.51,29800.0,29.639,29.646,29.639,29.646,29800.0
2011-02-07 13:45:00,42.51,42.51,42.49,42.51,26800.0,29.646,29.646,29.632,29.646,26800.0
2011-02-07 13:50:00,42.5,42.51,42.5,42.51,15800.0,29.639,29.646,29.639,29.646,15800.0
2011-02-07 13:55:00,42.51,42.58,42.51,42.58,150000.0,29.646,29.6948,29.646,29.6948,150000.0
2011-02-07 14:00:00,42.58,42.58,42.56,42.56,49200.0,29.6948,29.6948,29.6809,29.6809,49200.0
2011-02-07 14:05:00,42.56,42.57,42.53,42.54,47700.0,29.6809,29.6878,29.6599,29.6669,47700.0
2011-02-07 14:10:00,42.54,42.55,42.52,42.53,68100.0,29.6669,29.6739,29.653,29.6599,68100.0
2011-02-07 14:15:00,42.53,42.55,42.53,42.54,54400.0,29.6599,29.6739,29.6599,29.6669,54400.0
2011-02-07 14:20:00,42.54,42.55,42.52,42.52,34500.0,29.6669,29.6739,29.653,29.653,34500.0
2011-02-07 14:25:00,42.52,42.54,42.52,42.54,15400.0,29.653,29.6669,29.653,29.6669,15400.0
2011-02-07 14:30:00,42.53,42.54,42.53,42.54,22400.0,29.6599,29.6669,29.6599,29.6669,22400.0
2011-02-07 14:35:00,42.54,42.54,42.51,42.52,27900.0,29.6669,29.6669,29.646,29.653,27900.0
2011-02-07 14:40:00,42.51,42.53,42.51,42.53,27200.0,29.646,29.6599,29.646,29.6599,27200.0
2011-02-07 14:45:00,42.53,42.53,42.5,42.51,28200.0,29.6599,29.6599,29.639,29.646,28200.0
2011-02-07 14:50:00,42.51,42.52,42.49,42.51,52200.0,29.646,29.653,29.632,29.646,52200.0
2011-02-07 14:55:00,42.51,42.51,42.48,42.51,57600.0,29.646,29.646,29.6251,29.646,57600.0
2011-02-07 15:00:00,42.5,42.54,42.49,42.53,78600.0,29.639,29.6669,29.632,29.6599,78600.0
2011-02-07 15:05:00,42.52,42.54,42.52,42.53,44500.0,29.653,29.6669,29.653,29.6599,44500.0
2011-02-07 15:10:00,42.53,42.53,42.46,42.47,106000.0,29.6599,29.6599,29.6111,29.6181,106000.0
2011-02-07 15:15:00,42.46,42.48,42.43,42.44,112000.0,29.6111,29.6251,29.5902,29.5972,112000.0
2011-02-07 15:20:00,42.44,42.44,42.4,42.41,195200.0,29.5972,29.5972,29.5693,29.5763,195200.0
2011-02-07 15:25:00,42.41,42.44,42.41,42.42,112900.0,29.5763,29.5972,29.5763,29.5832,112900.0
2011-02-07 15:30:00,42.42,42.44,42.4,42.43,162700.0,29.5832,29.5972,29.5693,29.5902,162700.0
2011-02-07 15:35:00,42.42,42.45,42.42,42.44,168600.0,29.5832,29.6041,29.5832,29.5972,168600.0
2011-02-07 15:40:00,42.45,42.49,42.44,42.47,313200.0,29.6041,29.632,29.5972,29.6181,313200.0
2011-02-07 15:45:00,42.47,42.49,42.45,42.47,252100.0,29.6181,29.632,29.6041,29.6181,252100.0
2011-02-07 15:50:00,42.47,42.48,42.43,42.45,503900.0,29.6181,29.6251,29.5902,29.6041,503900.0
2011-02-07 15:55:00,42.44,42.51,42.43,42.49,1166100.0,29.5972,29.646,29.5902,29.632,1166100.0
2011-02-08 09:30:00,42.43,42.44,42.35,42.37,578000.0,29.5902,29.5972,29.5344,29.5484,578000.0
2011-02-08 09:35:00,42.37,42.4,42.35,42.36,339400.0,29.5484,29.5693,29.5344,29.5414,339400.0
2011-02-08 09:40:00,42.35,42.37,42.3,42.36,309100.0,29.5344,29.5484,29.4995,29.5414,309100.0
2011-02-08 09:45:00,42.36,42.4,42.33,42.4,210500.0,29.5414,29.5693,29.5205,29.5693,210500.0
2011-02-08 09:50:00,42.4,42.44,42.39,42.42,213800.0,29.5693,29.5972,29.5623,29.5832,213800.0
2011-02-08 09:55:00,42.42,42.42,42.37,42.39,134500.0,29.5832,29.5832,29.5484,29.5623,134500.0
2011-02-08 10:00:00,42.38,42.44,42.38,42.43,119200.0,29.5553,29.5972,29.5553,29.5902,119200.0
2011-02-08 10:05:00,42.43,42.44,42.41,42.44,103000.0,29.5902,29.5972,29.5763,29.5972,103000.0
2011-02-08 10:10:00,42.43,42.44,42.42,42.44,66600.0,29.5902,29.5972,29.5832,29.5972,66600.0
2011-02-08 10:15:00,42.44,42.47,42.43,42.46,285900.0,29.5972,29.6181,29.5902,29.6111,285900.0
2011-02-08 10:20:00,42.46,42.54,42.45,42.53,218500.0,29.6111,29.6669,29.6041,29.6599,218500.0
2011-02-08 10:25:00,42.52,42.58,42.52,42.54,698200.0,29.653,29.6948,29.653,29.6669,698200.0
2011-02-08 10:30:00,42.55,42.56,42.52,42.53,259000.0,29.6739,29.6809,29.653,29.6599,259000.0
2011-02-08 10:35:00,42.53,42.57,42.52,42.53,97000.0,29.6599,29.6878,29.653,29.6599,97000.0
2011-02-08 10:40:00,42.52,42.55,42.52,42.55,116900.0,29.653,29.6739,29.653,29.6739,116900.0
2011-02-08 10:45:00,42.55,42.57,42.54,42.57,152500.0,29.6739,29.6878,29.6669,29.6878,152500.0
2011-02-08 10:50:00,42.56,42.57,42.5,42.5,187300.0,29.6809,29.6878,29.639,29.639,187300.0
2011-02-08 10:55:00,42.5,42.53,42.5,42.5,87400.0,29.639,29.6599,29.639,29.639,87400.0
2011-02-08 11:00:00,42.51,42.52,42.43,42.44,199600.0,29.646,29.653,29.5902,29.5972,199600.0
2011-02-08 11:05:00,42.44,42.45,42.41,42.43,161600.0,29.5972,29.6041,29.5763,29.5902,161600.0
2011-02-08 11:10:00,42.44,42.47,42.44,42.45,229200.0,29.5972,29.6181,29.5972,29.6041,229200.0
2011-02-08 11:15:00,42.46,42.48,42.43,42.45,156900.0,29.6111,29.6251,29.5902,29.6041,156900.0
2011-02-08 11:20:00,42.45,42.47,42.44,42.47,29300.0,29.6041,29.6181,29.5972,29.6181,29300.0
2011-02-08 11:25:00,42.46,42.47,42.45,42.46,46900.0,29.6111,29.6181,29.6041,29.6111,46900.0
2011-02-08 11:30:00,42.45,42.5,42.45,42.48,221200.0,29.6041,29.639,29.6041,29.6251,221200.0
2011-02-08 11:35:00,42.49,42.51,42.47,42.48,193400.0,29.632,29.646,29.6181,29.6251,193400.0
2011-02-08 11:40:00,42.48,42.51,42.47,42.48,155400.0,29.6251,29.646,29.6181,29.6251,155400.0
2011-02-08 11:45:00,42.49,42.51,42.48,42.51,101600.0,29.632,29.646,29.6251,29.646,101600.0
2011-02-08 11:50:00,42.51,42.51,42.48,42.5,150900.0,29.646,29.646,29.6251,29.639,150900.0
2011-02-08 11:55:00,42.5,42.51,42.47,42.48,88300.0,29.639,29.646,29.6181,29.6251,88300.0
2011-02-08 12:00:00,42.48,42.5,42.47,42.48,158200.0,29.6251,29.639,29.6181,29.6251,158200.0
2011-02-08 12:05:00,42.49,42.5,42.48,42.49,86900.0,29.632,29.639,29.6251,29.632,86900.0
2011-02-08 12:10:00,42.48,42.5,42.48,42.49,54300.0,29.6251,29.639,29.6251,29.632,54300.0
2011-02-08 12:15:00,42.48,42.51,42.47,42.5,81600.0,29.6251,29.646,29.6181,29.639,81600.0
2011-02-08 12:20:00,42.5,42.51,42.49,42.49,25000.0,29.639,29.646,29.632,29.632,25000.0
2011-02-08 12:25:00,42.5,42.52,42.5,42.51,42400.0,29.639,29.653,29.639,29.646,42400.0
2011-02-08 12:30:00,42.51,42.53,42.5,42.5,109300.0,29.646,29.6599,29.639,29.639,109300.0
2011-02-08 12:35:00,42.5,42.53,42.5,42.51,39000.0,29.639,29.6599,29.639,29.646,39000.0
2011-02-08 12:40:00,42.52,42.53,42.5,42.51,99700.0,29.653,29.6599,29.639,29.646,99700.0
2011-02-08 12:45:00,42.52,42.54,42.51,42.52,29700.0,29.653,29.6669,29.646,29.653,29700.0
2011-02-08 12:50:00,42.52,42.54,42.52,42.54,81400.0,29.653,29.6669,29.653,29.6669,81400.0
2011-02-08 12:55:00,42.54,42.54,42.52,42.54,58000.0,29.6669,29.6669,29.653,29.6669,58000.0
2011-02-08 13:00:00,42.53,42.55,42.53,42.53,49800.0,29.6599,29.6739,29.6599,29.6599,49800.0
2011-02-08 13:05:00,42.53,42.54,42.5,42.51,46900.0,29.6599,29.6669,29.639,29.646,46900.0
2011-02-08 13:10:00,42.51,42.55,42.51,42.52,79800.0,29.646,29.6739,29.646,29.653,79800.0
2011-02-08 13:15:00,42.53,42.55,42.52,42.52,48900.0,29.6599,29.6739,29.653,29.653,48900.0
2011-02-08 13:20:00,42.53,42.54,42.52,42.52,32700.0,29.6599,29.6669,29.653,29.653,32700.0
2011-02-08 13:25:00,42.52,42.53,42.51,42.51,29800.0,29.653,29.6599,29.646,29.646,29800.0
2011-02-08 13:30:00,42.51,42.52,42.5,42.52,28600.0,29.646,29.653,29.639,29.653,28600.0
2011-02-08 13:35:00,42.52,42.52,42.49,42.5,38100.0,29.653,29.653,29.632,29.639,38100.0
2011-02-08 13:40:00,42.51,42.51,42.5,42.5,10400.0,29.646,29.646,29.639,29.639,10400.0
2011-02-08 13:45:00,42.5,42.52,42.49,42.49,61000.0,29.639,29.653,29.632,29.632,61000.0
2011-02-08 13:50:00,42.49,42.51,42.49,42.5,27100.0,29.632,29.646,29.632,29.639,27100.0
2011-02-08 13:55:00,42.51,42.51,42.48,42.51,49100.0,29.646,29.646,29.6251,29.646,49100.0
2011-02-08 14:00:00,42.51,42.52,42.5,42.52,16900.0,29.646,29.653,29.639,29.653,16900.0
2011-02-08 14:05:00,42.52,42.54,42.51,42.53,60200.0,29.653,29.6669,29.646,29.6599,60200.0
2011-02-08 14:10:00,42.53,42.54,42.53,42.53,26100.0,29.6599,29.6669,29.6599,29.6599,26100.0
2011-02-08 14:15:00,42.53,42.54,42.52,42.54,49100.0,29.6599,29.6669,29.653,29.6669,49100.0
2011-02-08 14:20:00,42.53,42.54,42.53,42.54,9700.0,29.6599,29.6669,29.6599,29.6669,9700.0
2011-02-08 14:25:00,42.54,42.55,42.54,42.55,59800.0,29.6669,29.6739,29.6669,29.6739,59800.0
2011-02-08 14:30:00,42.55,42.57,42.55,42.56,72900.0,29.6739,29.6878,29.6739,29.6809,72900.0
2011-02-08 14:35:00,42.55,42.58,42.55,42.57,65200.0,29.6739,29.6948,29.6739,29.6878,65200.0
2011-02-08 14:40:00,42.57,42.59,42.56,42.59,70600.0,29.6878,29.7018,29.6809,29.7018,70600.0
2011-02-08 14:45:00,42.59,42.6,42.58,42.6,35700.0,29.7018,29.7088,29.6948,29.7088,35700.0
2011-02-08 14:50:00,42.59,42.62,42.57,42.59,149400.0,29.7018,29.7227,29.6878,29.7018,149400.0
2011-02-08 14:55:00,42.59,42.6,42.55,42.57,165600.0,29.7018,29.7088,29.6739,29.6878,165600.0
2011-02-08 15:00:00,42.57,42.58,42.56,42.58,35400.0,29.6878,29.6948,29.6809,29.6948,35400.0
2011-02-08 15:05:00,42.57,42.61,42.57,42.61,56500.0,29.6878,29.7157,29.6878,29.7157,56500.0
2011-02-08 15:10:00,42.61,42.62,42.6,42.6,91900.0,29.7157,29.7227,29.7088,29.7088,91900.0
2011-02-08 15:15:00,42.61,42.62,42.6,42.61,49300.0,29.7157,29.7227,29.7088,29.7157,49300.0
2011-02-08 15:20:00,42.61,42.62,42.59,42.6,62800.0,29.7157,29.7227,29.7018,29.7088,62800.0
2011-02-08 15:25:00,42.6,42.61,42.57,42.57,53300.0,29.7088,29.7157,29.6878,29.6878,53300.0
2011-02-08 15:30:00,42.57,42.59,42.54,42.59,485500.0,29.6878,29.7018,29.6669,29.7018,485500.0
2011-02-08 15:35:00,42.59,42.6,42.56,42.56,227100.0,29.7018,29.7088,29.6809,29.6809,227100.0
2011-02-08 15:40:00,42.56,42.59,42.55,42.57,263900.0,29.6809,29.7018,29.6739,29.6878,263900.0
2011-02-08 15:45:00,42.58,42.61,42.57,42.6,246400.0,29.6948,29.7157,29.6878,29.7088,246400.0
2011-02-08 15:50:00,42.61,42.62,42.58,42.61,386000.0,29.7157,29.7227,29.6948,29.7157,386000.0
2011-02-08 15:55:00,42.61,42.62,42.5,42.57,1162600.0,29.7157,29.7227,29.639,29.6878,1162600.0
2011-02-09 09:30:00,41.8,41.87,41.76,41.8,886500.0,29.1508,29.1997,29.1229,29.1508,886500.0
2011-02-09 09:35:00,41.79,41.82,41.65,41.69,1295800.0,29.1439,29.1648,29.0462,29.0741,1295800.0
2011-02-09 09:40:00,41.69,41.69,41.6,41.63,1188200.0,29.0741,29.0741,29.0114,29.0323,1188200.0
2011-02-09 09:45:00,41.64,41.64,41.52,41.52,1305100.0,29.0393,29.0393,28.9556,28.9556,1305100.0
2011-02-09 09:50:00,41.52,41.55,41.48,41.49,878600.0,28.9556,28.9765,28.9277,28.9347,878600.0
2011-02-09 09:55:00,41.48,41.51,41.48,41.49,778000.0,28.9277,28.9486,28.9277,28.9347,778000.0
2011-02-09 10:00:00,41.49,41.67,41.49,41.66,696800.0,28.9347,29.0602,28.9347,29.0532,696800.0
2011-02-09 10:05:00,41.66,41.72,41.66,41.69,297700.0,29.0532,29.0951,29.0532,29.0741,297700.0
2011-02-09 10:10:00,41.69,41.69,41.63,41.63,237000.0,29.0741,29.0741,29.0323,29.0323,237000.0
2011-02-09 10:15:00,41.63,41.64,41.57,41.57,331200.0,29.0323,29.0393,28.9904,28.9904,331200.0
2011-02-09 10:20:00,41.56,41.58,41.56,41.56,120600.0,28.9835,28.9974,28.9835,28.9835,120600.0
2011-02-09 10:25:00,41.57,41.59,41.57,41.57,145000.0,28.9904,29.0044,28.9904,28.9904,145000.0
2011-02-09 10:30:00,41.57,41.6,41.55,41.57,324700.0,28.9904,29.0114,28.9765,28.9904,324700.0
2011-02-09 10:35:00,41.57,41.57,41.54,41.56,547500.0,28.9904,28.9904,28.9695,28.9835,547500.0
2011-02-09 10:40:00,41.55,41.6,41.54,41.59,387700.0,28.9765,29.0114,28.9695,29.0044,387700.0
2011-02-09 10:45:00,41.59,41.61,41.58,41.6,111700.0,29.0044,29.0183,28.9974,29.0114,111700.0
2011-02-09 10:50:00,41.61,41.62,41.58,41.6,220700.0,29.0183,29.0253,28.9974,29.0114,220700.0
2011-02-09 10:55:00,41.6,41.6,41.54,41.54,336100.0,29.0114,29.0114,28.9695,28.9695,336100.0
2011-02-09 11:00:00,41.55,41.55,41.53,41.54,51200.0,28.9765,28.9765,28.9625,28.9695,51200.0
2011-02-09 11:05:00,41.54,41.55,41.53,41.55,94100.0,28.9695,28.9765,28.9625,28.9765,94100.0
2011-02-09 11:10:00,41.54,41.54,41.48,41.49,274300.0,28.9695,28.9695,28.9277,28.9347,274300.0
2011-02-09 11:15:00,41.49,41.49,41.42,41.43,378700.0,28.9347,28.9347,28.8858,28.8928,378700.0
2011-02-09 11:20:00,41.44,41.46,41.35,41.37,548700.0,28.8998,28.9137,28.837,28.851,548700.0
2011-02-09 11:25:00,41.36,41.37,41.28,41.36,998500.0,28.844,28.851,28.7882,28.844,998500.0
2011-02-09 11:30:00,41.35,41.4,41.34,41.35,242000.0,28.837,28.8719,28.83,28.837,242000.0
2011-02-09 11:35:00,41.36,41.37,41.32,41.34,140000.0,28.844,28.851,28.8161,28.83,140000.0
2011-02-09 11:40:00,41.33,41.38,41.33,41.37,168200.0,28.8231,28.8579,28.8231,28.851,168200.0
2011-02-09 11:45:00,41.37,41.42,41.36,41.39,173600.0,28.851,28.8858,28.844,28.8649,173600.0
2011-02-09 11:50:00,41.39,41.4,41.37,41.4,90800.0,28.8649,28.8719,28.851,28.8719,90800.0
2011-02-09 11:55:00,41.39,41.4,41.35,41.36,198000.0,28.8649,28.8719,28.837,28.844,198000.0
2011-02-09 12:00:00,41.36,41.37,41.34,41.36,43200.0,28.844,28.851,28.83,28.844,43200.0
2011-02-09 12:05:00,41.37,41.42,41.36,41.42,87600.0,28.851,28.8858,28.844,28.8858,87600.0
2011-02-09 12:10:00,41.42,41.43,41.4,41.4,99200.0,28.8858,28.8928,28.8719,28.8719,99200.0
2011-02-09 12:15:00,41.4,41.4,41.36,41.37,42800.0,28.8719,28.8719,28.844,28.851,42800.0
2011-02-09 12:20:00,41.36,41.37,41.31,41.34,420600.0,28.844,28.851,28.8091,28.83,420600.0
2011-02-09 12:25:00,41.34,41.35,41.31,41.34,276600.0,28.83,28.837,28.8091,28.83,276600.0
2011-02-09 12:30:00,41.35,41.37,41.33,41.37,120600.0,28.837,28.851,28.8231,28.851,120600.0
2011-02-09 12:35:00,41.36,41.42,41.36,41.42,165300.0,28.844,28.8858,28.844,28.8858,165300.0
2011-02-09 12:40:00,41.41,41.42,41.34,41.35,533500.0,28.8789,28.8858,28.83,28.837,533500.0
2011-02-09 12:45:00,41.35,41.35,41.32,41.34,422500.0,28.837,28.837,28.8161,28.83,422500.0
2011-02-09 12:50:00,41.35,41.38,41.34,41.36,258900.0,28.837,28.8579,28.83,28.844,258900.0
2011-02-09 12:55:00,41.35,41.36,41.33,41.34,107600.0,28.837,28.844,28.8231,28.83,107600.0
2011-02-09 13:00:00,41.33,41.36,41.31,41.35,104300.0,28.8231,28.844,28.8091,28.837,104300.0
2011-02-09 13:05:00,41.35,41.38,41.35,41.37,75100.0,28.837,28.8579,28.837,28.851,75100.0
2011-02-09 13:10:00,41.37,41.38,41.34,41.35,201300.0,28.851,28.8579,28.83,28.837,201300.0
2011-02-09 13:15:00,41.35,41.36,41.34,41.36,100500.0,28.837,28.844,28.83,28.844,100500.0
2011-02-09 13:20:00,41.36,41.39,41.35,41.38,76600.0,28.844,28.8649,28.837,28.8579,76600.0
2011-02-09 13:25:00,41.38,41.4,41.37,41.39,64800.0,28.8579,28.8719,28.851,28.8649,64800.0
2011-02-09 13:30:00,41.4,41.41,41.39,41.39,34700.0,28.8719,28.8789,28.8649,28.8649,34700.0
2011-02-09 13:35:00,41.39,41.4,41.37,41.38,124400.0,28.8649,28.8719,28.851,28.8579,124400.0
2011-02-09 13:40:00,41.39,41.39,41.33,41.34,290000.0,28.8649,28.8649,28.8231,28.83,290000.0
2011-02-09 13:45:00,41.34,41.35,41.33,41.34,76500.0,28.83,28.837,28.8231,28.83,76500.0
2011-02-09 13:50:00,41.34,41.35,41.33,41.34,91700.0,28.83,28.837,28.8231,28.83,91700.0
2011-02-09 13:55:00,41.34,41.35,41.32,41.33,527000.0,28.83,28.837,28.8161,28.8231,527000.0
2011-02-09 14:00:00,41.32,41.33,41.3,41.31,248900.0,28.8161,28.8231,28.8022,28.8091,248900.0
2011-02-09 14:05:00,41.31,41.32,41.3,41.32,274700.0,28.8091,28.8161,28.8022,28.8161,274700.0
2011-02-09 14:10:00,41.31,41.32,41.26,41.28,438700.0,28.8091,28.8161,28.7743,28.7882,438700.0
2011-02-09 14:15:00,41.27,41.27,41.24,41.25,1258200.0,28.7812,28.7812,28.7603,28.7673,1258200.0
2011-02-09 14:20:00,41.25,41.26,41.22,41.24,554600.0,28.7673,28.7743,28.7464,28.7603,554600.0
2011-02-09 14:25:00,41.24,41.27,41.22,41.27,145600.0,28.7603,28.7812,28.7464,28.7812,145600.0
2011-02-09 14:30:00,41.27,41.3,41.27,41.29,108100.0,28.7812,28.8022,28.7812,28.7952,108100.0
2011-02-09 14:35:00,41.29,41.29,41.22,41.22,133100.0,28.7952,28.7952,28.7464,28.7464,133100.0
2011-02-09 14:40:00,41.22,41.24,41.21,41.23,237700.0,28.7464,28.7603,28.7394,28.7533,237700.0
2011-02-09 14:45:00,41.22,41.25,41.21,41.22,518200.0,28.7464,28.7673,28.7394,28.7464,518200.0
2011-02-09 14:50:00,41.23,41.23,41.2,41.21,106300.0,28.7533,28.7533,28.7324,28.7394,106300.0
2011-02-09 14:55:00,41.22,41.23,41.2,41.21,110100.0,28.7464,28.7533,28.7324,28.7394,110100.0
2011-02-09 15:00:00,41.2,41.3,41.2,41.3,245300.0,28.7324,28.8022,28.7324,28.8022,245300.0
2011-02-09 15:05:00,41.29,41.3,41.26,41.26,115200.0,28.7952,28.8022,28.7743,28.7743,115200.0
2011-02-09 15:10:00,41.26,41.32,41.26,41.28,360200.0,28.7743,28.8161,28.7743,28.7882,360200.0
2011-02-09 15:15:00,41.28,41.32,41.25,41.31,279200.0,28.7882,28.8161,28.7673,28.8091,279200.0
2011-02-09 15:20:00,41.3,41.34,41.3,41.32,197300.0,28.8022,28.83,28.8022,28.8161,197300.0
2011-02-09 15:25:00,41.32,41.36,41.32,41.36,106200.0,28.8161,28.844,28.8161,28.844,106200.0
2011-02-09 15:30:00,41.36,41.37,41.33,41.34,164900.0,28.844,28.851,28.8231,28.83,164900.0
2011-02-09 15:35:00,41.33,41.35,41.33,41.34,130800.0,28.8231,28.837,28.8231,28.83,130800.0
2011-02-09 15:40:00,41.34,41.4,41.34,41.4,229600.0,28.83,28.8719,28.83,28.8719,229600.0
2011-02-09 15:45:00,41.4,41.44,41.39,41.44,766000.0,28.8719,28.8998,28.8649,28.8998,766000.0
2011-02-09 15:50:00,41.43,41.53,41.42,41.53,859400.0,28.8928,28.9625,28.8858,28.9625,859400.0
2011-02-09 15:55:00,41.53,41.61,41.47,41.5,2501900.0,28.9625,29.0183,28.9207,28.9416,2501900.0
2011-02-10 09:30:00,40.85,40.9,40.8,40.85,1092600.0,28.4883,28.5232,28.4535,28.4883,1092600.0
2011-02-10 09:35:00,40.85,41.07,40.84,41.05,692400.0,28.4883,28.6418,28.4814,28.6278,692400.0
2011-02-10 09:40:00,41.05,41.11,41.03,41.04,708700.0,28.6278,28.6696,28.6139,28.6208,708700.0
2011-02-10 09:45:00,41.03,41.04,40.87,40.9,584300.0,28.6139,28.6208,28.5023,28.5232,584300.0
2011-02-10 09:50:00,40.9,40.91,40.84,40.9,389400.0,28.5232,28.5302,28.4814,28.5232,389400.0
2011-02-10 09:55:00,40.9,40.98,40.9,40.98,251000.0,28.5232,28.579,28.5232,28.579,251000.0
2011-02-10 10:00:00,40.98,41.07,40.92,41.06,673200.0,28.579,28.6418,28.5371,28.6348,673200.0
2011-02-10 10:05:00,41.06,41.16,41.06,41.14,431200.0,28.6348,28.7045,28.6348,28.6906,431200.0
2011-02-10 10:10:00,41.14,41.2,41.14,41.2,232800.0,28.6906,28.7324,28.6906,28.7324,232800.0
2011-02-10 10:15:00,41.2,41.29,41.2,41.29,610600.0,28.7324,28.7952,28.7324,28.7952,610600.0
2011-02-10 10:20:00,41.28,41.34,41.28,41.3,1062200.0,28.7882,28.83,28.7882,28.8022,1062200.0
2011-02-10 10:25:00,41.3,41.31,41.24,41.27,236000.0,28.8022,28.8091,28.7603,28.7812,236000.0
2011-02-10 10:30:00,41.27,41.27,41.23,41.23,120500.0,28.7812,28.7812,28.7533,28.7533,120500.0
2011-02-10 10:35:00,41.24,41.32,41.23,41.27,164800.0,28.7603,28.8161,28.7533,28.7812,164800.0
2011-02-10 10:40:00,41.27,41.34,41.27,41.32,276800.0,28.7812,28.83,28.7812,28.8161,276800.0
2011-02-10 10:45:00,41.32,41.41,41.32,41.4,314800.0,28.8161,28.8789,28.8161,28.8719,314800.0
2011-02-10 10:50:00,41.4,41.41,41.32,41.32,202000.0,28.8719,28.8789,28.8161,28.8161,202000.0
2011-02-10 10:55:00,41.33,41.34,41.3,41.31,149000.0,28.8231,28.83,28.8022,28.8091,149000.0
2011-02-10 11:00:00,41.3,41.33,41.28,41.32,100800.0,28.8022,28.8231,28.7882,28.8161,100800.0
2011-02-10 11:05:00,41.32,41.36,41.32,41.33,209700.0,28.8161,28.844,28.8161,28.8231,209700.0
2011-02-10 11:10:00,41.34,41.37,41.33,41.37,257200.0,28.83,28.851,28.8231,28.851,257200.0
2011-02-10 11:15:00,41.37,41.42,41.36,41.41,352000.0,28.851,28.8858,28.844,28.8789,352000.0
2011-02-10 11:20:00,41.41,41.47,41.4,41.46,184000.0,28.8789,28.9207,28.8719,28.9137,184000.0
2011-02-10 11:25:00,41.46,41.5,41.46,41.49,143900.0,28.9137,28.9416,28.9137,28.9347,143900.0
2011-02-10 11:30:00,41.5,41.52,41.49,41.52,100800.0,28.9416,28.9556,28.9347,28.9556,100800.0
2011-02-10 11:35:00,41.52,41.54,41.51,41.52,174100.0,28.9556,28.9695,28.9486,28.9556,174100.0
2011-02-10 11:40:00,41.52,41.53,41.48,41.5,131900.0,28.9556,28.9625,28.9277,28.9416,131900.0
2011-02-10 11:45:00,41.5,41.51,41.48,41.5,103200.0,28.9416,28.9486,28.9277,28.9416,103200.0
2011-02-10 11:50:00,41.49,41.51,41.45,41.46,126100.0,28.9347,28.9486,28.9068,28.9137,126100.0
2011-02-10 11:55:00,41.46,41.47,41.45,41.46,162800.0,28.9137,28.9207,28.9068,28.9137,162800.0
2011-02-10 12:00:00,41.47,41.47,41.43,41.43,133100.0,28.9207,28.9207,28.8928,28.8928,133100.0
2011-02-10 12:05:00,41.44,41.44,41.41,41.43,193800.0,28.8998,28.8998,28.8789,28.8928,193800.0
2011-02-10 12:10:00,41.43,41.44,41.42,41.43,50500.0,28.8928,28.8998,28.8858,28.8928,50500.0
2011-02-10 12:15:00,41.43,41.46,41.42,41.42,139400.0,28.8928,28.9137,28.8858,28.8858,139400.0
2011-02-10 12:20:00,41.42,41.43,41.42,41.43,58300.0,28.8858,28.8928,28.8858,28.8928,58300.0
2011-02-10 12:25:00,41.43,41.43,41.42,41.43,49700.0,28.8928,28.8928,28.8858,28.8928,49700.0
2011-02-10 12:30:00,41.43,41.45,41.42,41.43,94200.0,28.8928,28.9068,28.8858,28.8928,94200.0
2011-02-10 12:35:00,41.43,41.44,41.39,41.4,84300.0,28.8928,28.8998,28.8649,28.8719,84300.0
2011-02-10 12:40:00,41.4,41.4,41.38,41.4,82600.0,28.8719,28.8719,28.8579,28.8719,82600.0
2011-02-10 12:45:00,41.39,41.4,41.36,41.37,94300.0,28.8649,28.8719,28.844,28.851,94300.0
2011-02-10 12:50:00,41.37,41.37,41.33,41.34,171700.0,28.851,28.851,28.8231,28.83,171700.0
2011-02-10 12:55:00,41.34,41.34,41.3,41.31,126800.0,28.83,28.83,28.8022,28.8091,126800.0
2011-02-10 13:00:00,41.31,41.33,41.29,41.32,106700.0,28.8091,28.8231,28.7952,28.8161,106700.0
2011-02-10 13:05:00,41.32,41.33,41.32,41.33,32500.0,28.8161,28.8231,28.8161,28.8231,32500.0
2011-02-10 13:10:00,41.33,41.35,41.33,41.34,64100.0,28.8231,28.837,28.8231,28.83,64100.0
2011-02-10 13:15:00,41.34,41.36,41.33,41.36,101400.0,28.83,28.844,28.8231,28.844,101400.0
2011-02-10 13:20:00,41.36,41.41,41.36,41.39,119300.0,28.844,28.8789,28.844,28.8649,119300.0
2011-02-10 13:25:00,41.4,41.4,41.3,41.3,154800.0,28.8719,28.8719,28.8022,28.8022,154800.0
2011-02-10 13:30:00,41.3,41.31,41.28,41.28,90300.0,28.8022,28.8091,28.7882,28.7882,90300.0
2011-02-10 13:35:00,41.27,41.29,41.27,41.27,34200.0,28.7812,28.7952,28.7812,28.7812,34200.0
2011-02-10 13:40:00,41.27,41.3,41.24,41.26,157200.0,28.7812,28.8022,28.7603,28.7743,157200.0
2011-02-10 13:45:00,41.27,41.33,41.27,41.33,43300.0,28.7812,28.8231,28.7812,28.8231,43300.0
2011-02-10 13:50:00,41.32,41.32,41.3,41.31,26700.0,28.8161,28.8161,28.8022,28.8091,26700.0
2011-02-10 13:55:00,41.32,41.33,41.31,41.31,33200.0,28.8161,28.8231,28.8091,28.8091,33200.0
2011-02-10 14:00:00,41.31,41.34,41.3,41.34,95000.0,28.8091,28.83,28.8022,28.83,95000.0
2011-02-10 14:05:00,41.34,41.34,41.3,41.31,148000.0,28.83,28.83,28.8022,28.8091,148000.0
2011-02-10 14:10:00,41.31,41.35,41.31,41.34,110300.0,28.8091,28.837,28.8091,28.83,110300.0
2011-02-10 14:15:00,41.35,41.35,41.33,41.33,53900.0,28.837,28.837,28.8231,28.8231,53900.0
2011-02-10 14:20:00,41.34,41.36,41.32,41.34,235900.0,28.83,28.844,28.8161,28.83,235900.0
2011-02-10 14:25:00,41.35,41.35,41.34,41.34,39200.0,28.837,28.837,28.83,28.83,39200.0
2011-02-10 14:30:00,41.34,41.36,41.33,41.35,320400.0,28.83,28.844,28.8231,28.837,320400.0
2011-02-10 14:35:00,41.35,41.37,41.33,41.34,469600.0,28.837,28.851,28.8231,28.83,469600.0
2011-02-10 14:40:00,41.36,41.37,41.35,41.35,71900.0,28.844,28.851,28.837,28.837,71900.0
2011-02-10 14:45:00,41.36,41.36,41.35,41.36,95900.0,28.844,28.844,28.837,28.844,95900.0
2011-02-10 14:50:00,41.36,41.37,41.34,41.34,94600.0,28.844,28.851,28.83,28.83,94600.0
2011-02-10 14:55:00,41.34,41.36,41.31,41.32,118600.0,28.83,28.844,28.8091,28.8161,118600.0
2011-02-10 15:00:00,41.31,41.34,41.31,41.34,61500.0,28.8091,28.83,28.8091,28.83,61500.0
2011-02-10 15:05:00,41.34,41.34,41.32,41.33,91600.0,28.83,28.83,28.8161,28.8231,91600.0
2011-02-10 15:10:00,41.33,41.33,41.3,41.33,158500.0,28.8231,28.8231,28.8022,28.8231,158500.0
2011-02-10 15:15:00,41.32,41.35,41.32,41.33,101500.0,28.8161,28.837,28.8161,28.8231,101500.0
2011-02-10 15:20:00,41.33,41.34,41.32,41.34,164300.0,28.8231,28.83,28.8161,28.83,164300.0
2011-02-10 15:25:00,41.33,41.37,41.33,41.37,322900.0,28.8231,28.851,28.8231,28.851,322900.0
2011-02-10 15:30:00,41.37,41.38,41.35,41.36,321400.0,28.851,28.8579,28.837,28.844,321400.0
2011-02-10 15:35:00,41.36,41.37,41.34,41.36,194500.0,28.844,28.851,28.83,28.844,194500.0
2011-02-10 15:40:00,41.36,41.38,41.35,41.36,177600.0,28.844,28.8579,28.837,28.844,177600.0
2011-02-10 15:45:00,41.36,41.38,41.36,41.36,507200.0,28.844,28.8579,28.844,28.844,507200.0
2011-02-10 15:50:00,41.36,41.37,41.28,41.3,689200.0,28.844,28.851,28.7882,28.8022,689200.0
2011-02-10 15:55:00,41.3,41.43,41.25,41.34,1758500.0,28.8022,28.8928,28.7673,28.83,1758500.0
2011-02-11 09:30:00,41.16,41.23,41.12,41.17,307300.0,28.7045,28.7533,28.6766,28.7115,307300.0
2011-02-11 09:35:00,41.18,41.21,41.15,41.17,230300.0,28.7185,28.7394,28.6975,28.7115,230300.0
2011-02-11 09:40:00,41.18,41.22,41.15,41.15,257200.0,28.7185,28.7464,28.6975,28.6975,257200.0
2011-02-11 09:45:00,41.16,41.16,41.11,41.16,125000.0,28.7045,28.7045,28.6696,28.7045,125000.0
2011-02-11 09:50:00,41.16,41.27,41.16,41.25,241000.0,28.7045,28.7812,28.7045,28.7673,241000.0
2011-02-11 09:55:00,41.25,41.33,41.25,41.3,1386300.0,28.7673,28.8231,28.7673,28.8022,1386300.0
2011-02-11 10:00:00,41.31,41.36,41.3,41.36,269600.0,28.8091,28.844,28.8022,28.844,269600.0
2011-02-11 10:05:00,41.36,41.42,41.34,41.4,1103900.0,28.844,28.8858,28.83,28.8719,1103900.0
2011-02-11 10:10:00,41.39,41.4,41.29,41.29,174400.0,28.8649,28.8719,28.7952,28.7952,174400.0
2011-02-11 10:15:00,41.29,41.34,41.29,41.31,74200.0,28.7952,28.83,28.7952,28.8091,74200.0
2011-02-11 10:20:00,41.32,41.42,41.31,41.39,349200.0,28.8161,28.8858,28.8091,28.8649,349200.0
2011-02-11 10:25:00,41.39,41.47,41.38,41.46,80600.0,28.8649,28.9207,28.8579,28.9137,80600.0
2011-02-11 10:30:00,41.46,41.46,41.44,41.45,59500.0,28.9137,28.9137,28.8998,28.9068,59500.0
2011-02-11 10:35:00,41.45,41.48,41.45,41.46,119100.0,28.9068,28.9277,28.9068,28.9137,119100.0
2011-02-11 10:40:00,41.45,41.47,41.45,41.47,74800.0,28.9068,28.9207,28.9068,28.9207,74800.0
2011-02-11 10:45:00,41.47,41.55,41.46,41.55,151700.0,28.9207,28.9765,28.9137,28.9765,151700.0
2011-02-11 10:50:00,41.55,41.63,41.54,41.63,159300.0,28.9765,29.0323,28.9695,29.0323,159300.0
2011-02-11 10:55:00,41.62,41.71,41.62,41.68,174100.0,29.0253,29.0881,29.0253,29.0672,174100.0
2011-02-11 11:00:00,41.69,41.8,41.67,41.79,321400.0,29.0741,29.1508,29.0602,29.1439,321400.0
2011-02-11 11:05:00,41.79,41.81,41.75,41.78,650800.0,29.1439,29.1578,29.116,29.1369,650800.0
2011-02-11 11:10:00,41.79,41.81,41.77,41.79,619100.0,29.1439,29.1578,29.1299,29.1439,619100.0
2011-02-11 11:15:00,41.79,41.8,41.76,41.79,189600.0,29.1439,29.1508,29.1229,29.1439,189600.0
2011-02-11 11:20:00,41.79,41.82,41.75,41.82,146600.0,29.1439,29.1648,29.116,29.1648,146600.0
2011-02-11 11:25:00,41.82,41.82,41.78,41.8,113600.0,29.1648,29.1648,29.1369,29.1508,113600.0
2011-02-11 11:30:00,41.79,41.79,41.73,41.74,142400.0,29.1439,29.1439,29.102,29.109,142400.0
2011-02-11 11:35:00,41.73,41.73,41.68,41.68,149000.0,29.102,29.102,29.0672,29.0672,149000.0
2011-02-11 11:40:00,41.69,41.7,41.67,41.67,97100.0,29.0741,29.0811,29.0602,29.0602,97100.0
2011-02-11 11:45:00,41.67,41.69,41.66,41.67,125300.0,29.0602,29.0741,29.0532,29.0602,125300.0
2011-02-11 11:50:00,41.66,41.7,41.66,41.67,38200.0,29.0532,29.0811,29.0532,29.0602,38200.0
2011-02-11 11:55:00,41.67,41.7,41.66,41.67,185600.0,29.0602,29.0811,29.0532,29.0602,185600.0
2011-02-11 12:00:00,41.67,41.69,41.67,41.68,33300.0,29.0602,29.0741,29.0602,29.0672,33300.0
2011-02-11 12:05:00,41.68,41.7,41.67,41.69,49100.0,29.0672,29.0811,29.0602,29.0741,49100.0
2011-02-11 12:10:00,41.7,41.71,41.63,41.63,185900.0,29.0811,29.0881,29.0323,29.0323,185900.0
2011-02-11 12:15:00,41.63,41.63,41.59,41.59,101800.0,29.0323,29.0323,29.0044,29.0044,101800.0
2011-02-11 12:20:00,41.6,41.62,41.58,41.6,79100.0,29.0114,29.0253,28.9974,29.0114,79100.0
2011-02-11 12:25:00,41.6,41.61,41.59,41.61,83900.0,29.0114,29.0183,29.0044,29.0183,83900.0
2011-02-11 12:30:00,41.61,41.64,41.61,41.64,152600.0,29.0183,29.0393,29.0183,29.0393,152600.0
2011-02-11 12:35:00,41.64,41.66,41.63,41.65,28400.0,29.0393,29.0532,29.0323,29.0462,28400.0
2011-02-11 12:40:00,41.66,41.7,41.66,41.69,104900.0,29.0532,29.0811,29.0532,29.0741,104900.0
2011-02-11 12:45:00,41.69,41.7,41.67,41.7,107900.0,29.0741,29.0811,29.0602,29.0811,107900.0
2011-02-11 12:50:00,41.7,41.74,41.7,41.74,176000.0,29.0811,29.109,29.0811,29.109,176000.0
2011-02-11 12:55:00,41.73,41.74,41.71,41.72,57900.0,29.102,29.109,29.0881,29.0951,57900.0
2011-02-11 13:00:00,41.73,41.73,41.71,41.71,10800.0,29.102,29.102,29.0881,29.0881,10800.0
2011-02-11 13:05:00,41.72,41.73,41.7,41.72,68000.0,29.0951,29.102,29.0811,29.0951,68000.0
2011-02-11 13:10:00,41.73,41.73,41.72,41.72,22800.0,29.102,29.102,29.0951,29.0951,22800.0
2011-02-11 13:15:00,41.73,41.74,41.72,41.73,16900.0,29.102,29.109,29.0951,29.102,16900.0
2011-02-11 13:20:00,41.73,41.74,41.7,41.72,26100.0,29.102,29.109,29.0811,29.0951,26100.0
2011-02-11 13:25:00,41.71,41.76,41.7,41.75,158000.0,29.0881,29.1229,29.0811,29.116,158000.0
2011-02-11 13:30:00,41.75,41.76,41.73,41.74,158500.0,29.116,29.1229,29.102,29.109,158500.0
2011-02-11 13:35:00,41.75,41.75,41.7,41.7,57100.0,29.116,29.116,29.0811,29.0811,57100.0
2011-02-11 13:40:00,41.69,41.7,41.68,41.68,14400.0,29.0741,29.0811,29.0672,29.0672,14400.0
2011-02-11 13:45:00,41.69,41.72,41.68,41.71,66000.0,29.0741,29.0951,29.0672,29.0881,66000.0
2011-02-11 13:50:00,41.71,41.72,41.68,41.68,45400.0,29.0881,29.0951,29.0672,29.0672,45400.0
2011-02-11 13:55:00,41.68,41.68,41.66,41.68,80300.0,29.0672,29.0672,29.0532,29.0672,80300.0
2011-02-11 14:00:00,41.68,41.72,41.68,41.71,47900.0,29.0672,29.0951,29.0672,29.0881,47900.0
2011-02-11 14:05:00,41.71,41.73,41.71,41.72,78900.0,29.0881,29.102,29.0881,29.0951,78900.0
2011-02-11 14:10:00,41.73,41.76,41.72,41.75,136600.0,29.102,29.1229,29.0951,29.116,136600.0
2011-02-11 14:15:00,41.74,41.75,41.73,41.74,22300.0,29.109,29.116,29.102,29.109,22300.0
2011-02-11 14:20:00,41.74,41.79,41.73,41.78,71100.0,29.109,29.1439,29.102,29.1369,71100.0
2011-02-11 14:25:00,41.77,41.81,41.77,41.81,101000.0,29.1299,29.1578,29.1299,29.1578,101000.0
2011-02-11 14:30:00,41.8,41.86,41.67,41.85,182900.0,29.1508,29.1927,29.0602,29.1857,182900.0
2011-02-11 14:35:00,41.85,41.85,41.82,41.83,60300.0,29.1857,29.1857,29.1648,29.1718,60300.0
2011-02-11 14:40:00,41.82,41.85,41.82,41.84,139000.0,29.1648,29.1857,29.1648,29.1787,139000.0
2011-02-11 14:45:00,41.83,41.84,41.79,41.79,144500.0,29.1718,29.1787,29.1439,29.1439,144500.0
2011-02-11 14:50:00,41.79,41.79,41.76,41.76,115000.0,29.1439,29.1439,29.1229,29.1229,115000.0
2011-02-11 14:55:00,41.76,41.77,41.75,41.75,78200.0,29.1229,29.1299,29.116,29.116,78200.0
2011-02-11 15:00:00,41.75,41.76,41.74,41.75,96600.0,29.116,29.1229,29.109,29.116,96600.0
2011-02-11 15:05:00,41.75,41.77,41.73,41.77,166700.0,29.116,29.1299,29.102,29.1299,166700.0
2011-02-11 15:10:00,41.77,41.77,41.75,41.76,48700.0,29.1299,29.1299,29.116,29.1229,48700.0
2011-02-11 15:15:00,41.76,41.77,41.73,41.76,204900.0,29.1229,29.1299,29.102,29.1229,204900.0
2011-02-11 15:20:00,41.76,41.77,41.75,41.77,47800.0,29.1229,29.1299,29.116,29.1299,47800.0
2011-02-11 15:25:00,41.76,41.77,41.75,41.75,99500.0,29.1229,29.1299,29.116,29.116,99500.0
2011-02-11 15:30:00,41.75,41.79,41.75,41.76,95600.0,29.116,29.1439,29.116,29.1229,95600.0
2011-02-11 15:35:00,41.76,41.77,41.72,41.73,94900.0,29.1229,29.1299,29.0951,29.102,94900.0
2011-02-11 15:40:00,41.74,41.75,41.69,41.71,223500.0,29.109,29.116,29.0741,29.0881,223500.0
2011-02-11 15:45:00,41.7,41.7,41.66,41.69,216800.0,29.0811,29.0811,29.0532,29.0741,216800.0
2011-02-11 15:50:00,41.69,41.71,41.67,41.69,346300.0,29.0741,29.0881,29.0602,29.0741,346300.0
2011-02-11 15:55:00,41.69,41.7,41.63,41.64,1037000.0,29.0741,29.0811,29.0323,29.0393,1037000.0
2011-02-14 09:30:00,41.95,42.14,41.94,41.97,1074300.0,29.2555,29.388,29.2485,29.2694,1074300.0
2011-02-14 09:35:00,41.98,42.03,41.96,42.01,334300.0,29.2764,29.3112,29.2624,29.2973,334300.0
2011-02-14 09:40:00,42.01,42.02,41.99,41.99,229600.0,29.2973,29.3043,29.2833,29.2833,229600.0
2011-02-14 09:45:00,41.99,42.0,41.97,42.0,336700.0,29.2833,29.2903,29.2694,29.2903,336700.0
2011-02-14 09:50:00,42.0,42.04,41.97,42.0,490300.0,29.2903,29.3182,29.2694,29.2903,490300.0
2011-02-14 09:55:00,42.0,42.02,41.99,42.01,148700.0,29.2903,29.3043,29.2833,29.2973,148700.0
2011-02-14 10:00:00,42.01,42.08,42.0,42.07,252200.0,29.2973,29.3461,29.2903,29.3391,252200.0
2011-02-14 10:05:00,42.08,42.09,42.05,42.07,295000.0,29.3461,29.3531,29.3252,29.3391,295000.0
2011-02-14 10:10:00,42.08,42.08,42.0,42.02,243800.0,29.3461,29.3461,29.2903,29.3043,243800.0
2011-02-14 10:15:00,42.02,42.03,42.01,42.02,115600.0,29.3043,29.3112,29.2973,29.3043,115600.0
2011-02-14 10:20:00,42.03,42.03,42.02,42.03,48700.0,29.3112,29.3112,29.3043,29.3112,48700.0
2011-02-14 10:25:00,42.02,42.07,42.02,42.05,215200.0,29.3043,29.3391,29.3043,29.3252,215200.0
2011-02-14 10:30:00,42.05,42.05,42.04,42.04,146500.0,29.3252,29.3252,29.3182,29.3182,146500.0
2011-02-14 10:35:00,42.05,42.06,42.01,42.05,305900.0,29.3252,29.3322,29.2973,29.3252,305900.0
2011-02-14 10:40:00,42.05,42.05,41.98,42.0,372700.0,29.3252,29.3252,29.2764,29.2903,372700.0
2011-02-14 10:45:00,42.01,42.01,41.96,41.97,202400.0,29.2973,29.2973,29.2624,29.2694,202400.0
2011-02-14 10:50:00,41.96,41.98,41.95,41.97,159100.0,29.2624,29.2764,29.2555,29.2694,159100.0
2011-02-14 10:55:00,41.97,41.99,41.97,41.98,232100.0,29.2694,29.2833,29.2694,29.2764,232100.0
2011-02-14 11:00:00,41.98,41.98,41.93,41.96,254900.0,29.2764,29.2764,29.2415,29.2624,254900.0
2011-02-14 11:05:00,41.96,41.99,41.95,41.99,141000.0,29.2624,29.2833,29.2555,29.2833,141000.0
2011-02-14 11:10:00,41.98,42.02,41.98,42.01,139800.0,29.2764,29.3043,29.2764,29.2973,139800.0
2011-02-14 11:15:00,42.02,42.02,41.99,42.01,88500.0,29.3043,29.3043,29.2833,29.2973,88500.0
2011-02-14 11:20:00,42.01,42.01,41.98,42.01,51800.0,29.2973,29.2973,29.2764,29.2973,51800.0
2011-02-14 11:25:00,42.01,42.02,41.99,42.0,118700.0,29.2973,29.3043,29.2833,29.2903,118700.0
2011-02-14 11:30:00,42.01,42.02,42.0,42.01,46600.0,29.2973,29.3043,29.2903,29.2973,46600.0
2011-02-14 11:35:00,42.01,42.02,42.0,42.02,39100.0,29.2973,29.3043,29.2903,29.3043,39100.0
2011-02-14 11:40:00,42.02,42.03,42.0,42.02,30400.0,29.3043,29.3112,29.2903,29.3043,30400.0
2011-02-14 11:45:00,42.02,42.04,42.01,42.02,197000.0,29.3043,29.3182,29.2973,29.3043,197000.0
2011-02-14 11:50:00,42.03,42.04,42.02,42.04,41200.0,29.3112,29.3182,29.3043,29.3182,41200.0
2011-02-14 11:55:00,42.04,42.05,42.04,42.05,46500.0,29.3182,29.3252,29.3182,29.3252,46500.0
2011-02-14 12:00:00,42.05,42.05,42.04,42.05,64300.0,29.3252,29.3252,29.3182,29.3252,64300.0
2011-02-14 12:05:00,42.05,42.05,42.04,42.05,25900.0,29.3252,29.3252,29.3182,29.3252,25900.0
2011-02-14 12:10:00,42.05,42.05,42.04,42.05,18800.0,29.3252,29.3252,29.3182,29.3252,18800.0
2011-02-14 12:15:00,42.04,42.05,42.04,42.05,21700.0,29.3182,29.3252,29.3182,29.3252,21700.0
2011-02-14 12:20:00,42.04,42.05,42.04,42.05,36800.0,29.3182,29.3252,29.3182,29.3252,36800.0
2011-02-14 12:25:00,42.05,42.05,42.04,42.05,121300.0,29.3252,29.3252,29.3182,29.3252,121300.0
2011-02-14 12:30:00,42.05,42.05,42.04,42.05,15900.0,29.3252,29.3252,29.3182,29.3252,15900.0
2011-02-14 12:35:00,42.04,42.05,42.04,42.04,10300.0,29.3182,29.3252,29.3182,29.3182,10300.0
2011-02-14 12:40:00,42.05,42.05,42.04,42.04,28800.0,29.3252,29.3252,29.3182,29.3182,28800.0
2011-02-14 12:45:00,42.05,42.05,42.03,42.03,55500.0,29.3252,29.3252,29.3112,29.3112,55500.0
2011-02-14 12:50:00,42.03,42.03,42.02,42.02,42800.0,29.3112,29.3112,29.3043,29.3043,42800.0
2011-02-14 12:55:00,42.03,42.05,42.02,42.03,132000.0,29.3112,29.3252,29.3043,29.3112,132000.0
2011-02-14 13:00:00,42.03,42.05,42.02,42.04,69700.0,29.3112,29.3252,29.3043,29.3182,69700.0
2011-02-14 13:05:00,42.03,42.03,42.01,42.02,116700.0,29.3112,29.3112,29.2973,29.3043,116700.0
2011-02-14 13:10:00,42.01,42.03,42.01,42.01,34800.0,29.2973,29.3112,29.2973,29.2973,34800.0
2011-02-14 13:15:00,42.01,42.02,42.01,42.02,11500.0,29.2973,29.3043,29.2973,29.3043,11500.0
2011-02-14 13:20:00,42.02,42.04,42.02,42.04,42400.0,29.3043,29.3182,29.3043,29.3182,42400.0
2011-02-14 13:25:00,42.04,42.04,42.03,42.04,7400.0,29.3182,29.3182,29.3112,29.3182,7400.0
2011-02-14 13:30:00,42.04,42.05,42.03,42.05,8300.0,29.3182,29.3252,29.3112,29.3252,8300.0
2011-02-14 13:35:00,42.05,42.05,42.03,42.03,29700.0,29.3252,29.3252,29.3112,29.3112,29700.0
2011-02-14 13:40:00,42.03,42.04,42.02,42.04,88400.0,29.3112,29.3182,29.3043,29.3182,88400.0
2011-02-14 13:45:00,42.04,42.04,42.03,42.04,11800.0,29.3182,29.3182,29.3112,29.3182,11800.0
2011-02-14 13:50:00,42.03,42.05,42.03,42.05,54700.0,29.3112,29.3252,29.3112,29.3252,54700.0
2011-02-14 13:55:00,42.04,42.07,42.04,42.07,79400.0,29.3182,29.3391,29.3182,29.3391,79400.0
2011-02-14 14:00:00,42.07,42.07,42.06,42.07,16200.0,29.3391,29.3391,29.3322,29.3391,16200.0
2011-02-14 14:05:00,42.07,42.07,42.06,42.07,19400.0,29.3391,29.3391,29.3322,29.3391,19400.0
2011-02-14 14:10:00,42.07,42.07,42.01,42.01,76700.0,29.3391,29.3391,29.2973,29.2973,76700.0
2011-02-14 14:15:00,42.01,42.01,42.0,42.01,22700.0,29.2973,29.2973,29.2903,29.2973,22700.0
2011-02-14 14:20:00,42.01,42.02,42.0,42.02,72100.0,29.2973,29.3043,29.2903,29.3043,72100.0
2011-02-14 14:25:00,42.02,42.04,42.01,42.04,65700.0,29.3043,29.3182,29.2973,29.3182,65700.0
2011-02-14 14:30:00,42.05,42.05,42.03,42.04,44300.0,29.3252,29.3252,29.3112,29.3182,44300.0
2011-02-14 14:35:00,42.04,42.06,42.03,42.04,190600.0,29.3182,29.3322,29.3112,29.3182,190600.0
2011-02-14 14:40:00,42.04,42.06,42.04,42.06,51500.0,29.3182,29.3322,29.3182,29.3322,51500.0
2011-02-14 14:45:00,42.06,42.07,42.05,42.06,61000.0,29.3322,29.3391,29.3252,29.3322,61000.0
2011-02-14 14:50:00,42.05,42.06,42.03,42.04,36700.0,29.3252,29.3322,29.3112,29.3182,36700.0
2011-02-14 14:55:00,42.04,42.05,42.03,42.05,39200.0,29.3182,29.3252,29.3112,29.3252,39200.0
2011-02-14 15:00:00,42.05,42.07,42.04,42.05,211600.0,29.3252,29.3391,29.3182,29.3252,211600.0
2011-02-14 15:05:00,42.04,42.05,42.0,42.01,136100.0,29.3182,29.3252,29.2903,29.2973,136100.0
2011-02-14 15:10:00,42.01,42.02,42.0,42.01,74100.0,29.2973,29.3043,29.2903,29.2973,74100.0
2011-02-14 15:15:00,42.02,42.02,42.01,42.02,37000.0,29.3043,29.3043,29.2973,29.3043,37000.0
2011-02-14 15:20:00,42.02,42.02,42.0,42.0,90600.0,29.3043,29.3043,29.2903,29.2903,90600.0
2011-02-14 15:25:00,42.01,42.02,41.97,41.98,119400.0,29.2973,29.3043,29.2694,29.2764,119400.0
2011-02-14 15:30:00,41.97,42.0,41.96,41.98,92800.0,29.2694,29.2903,29.2624,29.2764,92800.0
2011-02-14 15:35:00,41.98,41.99,41.96,41.97,135700.0,29.2764,29.2833,29.2624,29.2694,135700.0
2011-02-14 15:40:00,41.96,41.98,41.92,41.96,343100.0,29.2624,29.2764,29.2345,29.2624,343100.0
2011-02-14 15:45:00,41.96,41.98,41.92,41.93,354800.0,29.2624,29.2764,29.2345,29.2415,354800.0
2011-02-14 15:50:00,41.93,41.94,41.9,41.9,351800.0,29.2415,29.2485,29.2206,29.2206,351800.0
2011-02-14 15:55:00,41.9,41.95,41.84,41.9,1453200.0,29.2206,29.2555,29.1787,29.2206,1453200.0
2011-02-15 09:30:00,41.63,41.73,41.59,41.65,546300.0,29.0323,29.102,29.0044,29.0462,546300.0
2011-02-15 09:35:00,41.64,41.71,41.63,41.64,484100.0,29.0393,29.0881,29.0323,29.0393,484100.0
2011-02-15 09:40:00,41.63,41.65,41.62,41.64,91400.0,29.0323,29.0462,29.0253,29.0393,91400.0
2011-02-15 09:45:00,41.63,41.68,41.63,41.66,103000.0,29.0323,29.0672,29.0323,29.0532,103000.0
2011-02-15 09:50:00,41.65,41.73,41.63,41.7,192800.0,29.0462,29.102,29.0323,29.0811,192800.0
2011-02-15 09:55:00,41.7,41.71,41.64,41.67,140900.0,29.0811,29.0881,29.0393,29.0602,140900.0
2011-02-15 10:00:00,41.66,41.68,41.62,41.62,86200.0,29.0532,29.0672,29.0253,29.0253,86200.0
2011-02-15 10:05:00,41.63,41.63,41.54,41.56,258600.0,29.0323,29.0323,28.9695,28.9835,258600.0
2011-02-15 10:10:00,41.56,41.63,41.56,41.6,506900.0,28.9835,29.0323,28.9835,29.0114,506900.0
2011-02-15 10:15:00,41.6,41.62,41.57,41.61,126900.0,29.0114,29.0253,28.9904,29.0183,126900.0
2011-02-15 10:20:00,41.6,41.63,41.56,41.56,331500.0,29.0114,29.0323,28.9835,28.9835,331500.0
2011-02-15 10:25:00,41.57,41.57,41.5,41.51,302400.0,28.9904,28.9904,28.9416,28.9486,302400.0
2011-02-15 10:30:00,41.5,41.55,41.49,41.55,266100.0,28.9416,28.9765,28.9347,28.9765,266100.0
2011-02-15 10:35:00,41.56,41.61,41.55,41.61,107300.0,28.9835,29.0183,28.9765,29.0183,107300.0
2011-02-15 10:40:00,41.61,41.63,41.59,41.61,181900.0,29.0183,29.0323,29.0044,29.0183,181900.0
2011-02-15 10:45:00,41.62,41.64,41.6,41.6,30800.0,29.0253,29.0393,29.0114,29.0114,30800.0
2011-02-15 10:50:00,41.6,41.64,41.59,41.63,53500.0,29.0114,29.0393,29.0044,29.0323,53500.0
2011-02-15 10:55:00,41.63,41.64,41.62,41.64,57900.0,29.0323,29.0393,29.0253,29.0393,57900.0
2011-02-15 11:00:00,41.64,41.67,41.64,41.65,69800.0,29.0393,29.0602,29.0393,29.0462,69800.0
2011-02-15 11:05:00,41.65,41.7,41.64,41.7,94200.0,29.0462,29.0811,29.0393,29.0811,94200.0
2011-02-15 11:10:00,41.7,41.72,41.69,41.7,89500.0,29.0811,29.0951,29.0741,29.0811,89500.0
2011-02-15 11:15:00,41.7,41.71,41.68,41.69,22600.0,29.0811,29.0881,29.0672,29.0741,22600.0
2011-02-15 11:20:00,41.68,41.7,41.68,41.68,43700.0,29.0672,29.0811,29.0672,29.0672,43700.0
2011-02-15 11:25:00,41.68,41.7,41.67,41.69,14400.0,29.0672,29.0811,29.0602,29.0741,14400.0
2011-02-15 11:30:00,41.69,41.71,41.68,41.7,15100.0,29.0741,29.0881,29.0672,29.0811,15100.0
2011-02-15 11:35:00,41.7,41.72,41.69,41.7,42400.0,29.0811,29.0951,29.0741,29.0811,42400.0
2011-02-15 11:40:00,41.69,41.7,41.67,41.67,44900.0,29.0741,29.0811,29.0602,29.0602,44900.0
2011-02-15 11:45:00,41.67,41.68,41.64,41.68,79100.0,29.0602,29.0672,29.0393,29.0672,79100.0
2011-02-15 11:50:00,41.68,41.73,41.68,41.72,65400.0,29.0672,29.102,29.0672,29.0951,65400.0
2011-02-15 11:55:00,41.71,41.72,41.69,41.69,19000.0,29.0881,29.0951,29.0741,29.0741,19000.0
2011-02-15 12:00:00,41.69,41.7,41.68,41.7,54700.0,29.0741,29.0811,29.0672,29.0811,54700.0
2011-02-15 12:05:00,41.69,41.74,41.68,41.74,58000.0,29.0741,29.109,29.0672,29.109,58000.0
2011-02-15 12:10:00,41.74,41.77,41.73,41.77,55900.0,29.109,29.1299,29.102,29.1299,55900.0
2011-02-15 12:15:00,41.77,41.78,41.73,41.74,178900.0,29.1299,29.1369,29.102,29.109,178900.0
2011-02-15 12:20:00,41.74,41.77,41.73,41.77,46000.0,29.109,29.1299,29.102,29.1299,46000.0
2011-02-15 12:25:00,41.77,41.81,41.77,41.8,85300.0,29.1299,29.1578,29.1299,29.1508,85300.0
2011-02-15 12:30:00,41.8,41.82,41.8,41.82,64300.0,29.1508,29.1648,29.1508,29.1648,64300.0
2011-02-15 12:35:00,41.82,41.85,41.82,41.85,63300.0,29.1648,29.1857,29.1648,29.1857,63300.0
2011-02-15 12:40:00,41.84,41.85,41.83,41.84,28100.0,29.1787,29.1857,29.1718,29.1787,28100.0
2011-02-15 12:45:00,41.83,41.84,41.82,41.84,28900.0,29.1718,29.1787,29.1648,29.1787,28900.0
2011-02-15 12:50:00,41.83,41.84,41.8,41.8,65700.0,29.1718,29.1787,29.1508,29.1508,65700.0
2011-02-15 12:55:00,41.8,41.81,41.79,41.81,20800.0,29.1508,29.1578,29.1439,29.1578,20800.0
2011-02-15 13:00:00,41.8,41.8,41.78,41.79,32400.0,29.1508,29.1508,29.1369,29.1439,32400.0
2011-02-15 13:05:00,41.78,41.8,41.78,41.8,37100.0,29.1369,29.1508,29.1369,29.1508,37100.0
2011-02-15 13:10:00,41.79,41.84,41.79,41.83,59900.0,29.1439,29.1787,29.1439,29.1718,59900.0
2011-02-15 13:15:00,41.83,41.84,41.8,41.81,25500.0,29.1718,29.1787,29.1508,29.1578,25500.0
2011-02-15 13:20:00,41.81,41.82,41.8,41.82,19900.0,29.1578,29.1648,29.1508,29.1648,19900.0
2011-02-15 13:25:00,41.82,41.83,41.81,41.81,49800.0,29.1648,29.1718,29.1578,29.1578,49800.0
2011-02-15 13:30:00,41.82,41.84,41.81,41.83,29000.0,29.1648,29.1787,29.1578,29.1718,29000.0
2011-02-15 13:35:00,41.83,41.84,41.83,41.84,28900.0,29.1718,29.1787,29.1718,29.1787,28900.0
2011-02-15 13:40:00,41.83,41.83,41.82,41.83,12400.0,29.1718,29.1718,29.1648,29.1718,12400.0
2011-02-15 13:45:00,41.82,41.86,41.82,41.85,186400.0,29.1648,29.1927,29.1648,29.1857,186400.0
2011-02-15 13:50:00,41.84,41.85,41.8,41.81,31100.0,29.1787,29.1857,29.1508,29.1578,31100.0
2011-02-15 13:55:00,41.8,41.82,41.79,41.8,69000.0,29.1508,29.1648,29.1439,29.1508,69000.0
2011-02-15 14:00:00,41.8,41.81,41.77,41.78,50100.0,29.1508,29.1578,29.1299,29.1369,50100.0
2011-02-15 14:05:00,41.77,41.78,41.72,41.73,184200.0,29.1299,29.1369,29.0951,29.102,184200.0
2011-02-15 14:10:00,41.72,41.74,41.68,41.68,354500.0,29.0951,29.109,29.0672,29.0672,354500.0
2011-02-15 14:15:00,41.68,41.69,41.67,41.69,43800.0,29.0672,29.0741,29.0602,29.0741,43800.0
2011-02-15 14:20:00,41.69,41.69,41.66,41.66,35600.0,29.0741,29.0741,29.0532,29.0532,35600.0
2011-02-15 14:25:00,41.66,41.66,41.62,41.64,117700.0,29.0532,29.0532,29.0253,29.0393,117700.0
2011-02-15 14:30:00,41.64,41.7,41.64,41.7,90200.0,29.0393,29.0811,29.0393,29.0811,90200.0
2011-02-15 14:35:00,41.69,41.72,41.69,41.72,63400.0,29.0741,29.0951,29.0741,29.0951,63400.0
2011-02-15 14:40:00,41.72,41.75,41.71,41.73,34000.0,29.0951,29.116,29.0881,29.102,34000.0
2011-02-15 14:45:00,41.73,41.75,41.73,41.74,17300.0,29.102,29.116,29.102,29.109,17300.0
2011-02-15 14:50:00,41.74,41.75,41.73,41.73,24900.0,29.109,29.116,29.102,29.102,24900.0
2011-02-15 14:55:00,41.74,41.75,41.73,41.74,13100.0,29.109,29.116,29.102,29.109,13100.0
2011-02-15 15:00:00,41.73,41.75,41.72,41.75,11200.0,29.102,29.116,29.0951,29.116,11200.0
2011-02-15 15:05:00,41.75,41.75,41.74,41.74,11900.0,29.116,29.116,29.109,29.109,11900.0
2011-02-15 15:10:00,41.74,41.78,41.72,41.76,136300.0,29.109,29.1369,29.0951,29.1229,136300.0
2011-02-15 15:15:00,41.77,41.8,41.77,41.77,103700.0,29.1299,29.1508,29.1299,29.1299,103700.0
2011-02-15 15:20:00,41.78,41.78,41.7,41.73,141200.0,29.1369,29.1369,29.0811,29.102,141200.0
2011-02-15 15:25:00,41.73,41.78,41.72,41.77,84500.0,29.102,29.1369,29.0951,29.1299,84500.0
2011-02-15 15:30:00,41.77,41.79,41.75,41.75,156200.0,29.1299,29.1439,29.116,29.116,156200.0
2011-02-15 15:35:00,41.75,41.78,41.73,41.77,236300.0,29.116,29.1369,29.102,29.1299,236300.0
2011-02-15 15:40:00,41.78,41.8,41.76,41.78,358500.0,29.1369,29.1508,29.1229,29.1369,358500.0
2011-02-15 15:45:00,41.78,41.79,41.76,41.77,385400.0,29.1369,29.1439,29.1229,29.1299,385400.0
2011-02-15 15:50:00,41.78,41.79,41.75,41.75,660700.0,29.1369,29.1439,29.116,29.116,660700.0
2011-02-15 15:55:00,41.75,41.86,41.75,41.8,1251100.0,29.116,29.1927,29.116,29.1508,1251100.0
2011-02-16 09:30:00,41.94,42.15,41.93,42.05,485500.0,29.2485,29.3949,29.2415,29.3252,485500.0
2011-02-16 09:35:00,42.05,42.09,41.98,42.02,199500.0,29.3252,29.3531,29.2764,29.3043,199500.0
2011-02-16 09:40:00,42.02,42.06,42.01,42.02,173600.0,29.3043,29.3322,29.2973,29.3043,173600.0
2011-02-16 09:45:00,42.02,42.04,41.96,41.98,69300.0,29.3043,29.3182,29.2624,29.2764,69300.0
2011-02-16 09:50:00,41.98,41.99,41.94,41.98,223200.0,29.2764,29.2833,29.2485,29.2764,223200.0
2011-02-16 09:55:00,41.98,42.03,41.98,42.03,88200.0,29.2764,29.3112,29.2764,29.3112,88200.0
2011-02-16 10:00:00,42.02,42.11,42.02,42.03,816800.0,29.3043,29.367,29.3043,29.3112,816800.0
2011-02-16 10:05:00,42.03,42.07,42.02,42.07,58300.0,29.3112,29.3391,29.3043,29.3391,58300.0
2011-02-16 10:10:00,42.07,42.19,42.06,42.18,294400.0,29.3391,29.4228,29.3322,29.4159,294400.0
2011-02-16 10:15:00,42.18,42.23,42.18,42.23,414400.0,29.4159,29.4507,29.4159,29.4507,414400.0
2011-02-16 10:20:00,42.23,42.3,42.23,42.26,375400.0,29.4507,29.4995,29.4507,29.4716,375400.0
2011-02-16 10:25:00,42.26,42.3,42.24,42.28,247300.0,29.4716,29.4995,29.4577,29.4856,247300.0
2011-02-16 10:30:00,42.28,42.39,42.27,42.38,837900.0,29.4856,29.5623,29.4786,29.5553,837900.0
2011-02-16 10:35:00,42.38,42.55,42.37,42.5,1330300.0,29.5553,29.6739,29.5484,29.639,1330300.0
2011-02-16 10:40:00,42.5,42.51,42.4,42.43,486300.0,29.639,29.646,29.5693,29.5902,486300.0
2011-02-16 10:45:00,42.43,42.46,42.4,42.44,180900.0,29.5902,29.6111,29.5693,29.5972,180900.0
2011-02-16 10:50:00,42.44,42.47,42.44,42.44,165200.0,29.5972,29.6181,29.5972,29.5972,165200.0
2011-02-16 10:55:00,42.44,42.44,42.4,42.44,100200.0,29.5972,29.5972,29.5693,29.5972,100200.0
2011-02-16 11:00:00,42.44,42.46,42.42,42.43,138000.0,29.5972,29.6111,29.5832,29.5902,138000.0
2011-02-16 11:05:00,42.44,42.44,42.39,42.39,247400.0,29.5972,29.5972,29.5623,29.5623,247400.0
2011-02-16 11:10:00,42.4,42.4,42.34,42.37,143300.0,29.5693,29.5693,29.5274,29.5484,143300.0
2011-02-16 11:15:00,42.37,42.41,42.37,42.39,68000.0,29.5484,29.5763,29.5484,29.5623,68000.0
2011-02-16 11:20:00,42.39,42.41,42.34,42.35,178100.0,29.5623,29.5763,29.5274,29.5344,178100.0
2011-02-16 11:25:00,42.35,42.36,42.32,42.32,84400.0,29.5344,29.5414,29.5135,29.5135,84400.0
2011-02-16 11:30:00,42.33,42.33,42.24,42.25,227100.0,29.5205,29.5205,29.4577,29.4647,227100.0
2011-02-16 11:35:00,42.25,42.28,42.24,42.24,110300.0,29.4647,29.4856,29.4577,29.4577,110300.0
2011-02-16 11:40:00,42.24,42.29,42.23,42.29,61900.0,29.4577,29.4926,29.4507,29.4926,61900.0
2011-02-16 11:45:00,42.29,42.33,42.28,42.29,46800.0,29.4926,29.5205,29.4856,29.4926,46800.0
2011-02-16 11:50:00,42.28,42.29,42.26,42.26,43100.0,29.4856,29.4926,29.4716,29.4716,43100.0
2011-02-16 11:55:00,42.26,42.3,42.24,42.29,72700.0,29.4716,29.4995,29.4577,29.4926,72700.0
2011-02-16 12:00:00,42.29,42.3,42.22,42.22,110100.0,29.4926,29.4995,29.4437,29.4437,110100.0
2011-02-16 12:05:00,42.22,42.29,42.2,42.2,303700.0,29.4437,29.4926,29.4298,29.4298,303700.0
2011-02-16 12:10:00,42.2,42.24,42.19,42.21,264500.0,29.4298,29.4577,29.4228,29.4368,264500.0
2011-02-16 12:15:00,42.21,42.25,42.18,42.18,141500.0,29.4368,29.4647,29.4159,29.4159,141500.0
2011-02-16 12:20:00,42.19,42.2,42.16,42.2,90100.0,29.4228,29.4298,29.4019,29.4298,90100.0
2011-02-16 12:25:00,42.2,42.23,42.2,42.22,41100.0,29.4298,29.4507,29.4298,29.4437,41100.0
2011-02-16 12:30:00,42.22,42.25,42.21,42.25,25300.0,29.4437,29.4647,29.4368,29.4647,25300.0
2011-02-16 12:35:00,42.24,42.26,42.23,42.25,57100.0,29.4577,29.4716,29.4507,29.4647,57100.0
2011-02-16 12:40:00,42.25,42.27,42.24,42.27,52700.0,29.4647,29.4786,29.4577,29.4786,52700.0
2011-02-16 12:45:00,42.27,42.31,42.26,42.31,65600.0,29.4786,29.5065,29.4716,29.5065,65600.0
2011-02-16 12:50:00,42.3,42.31,42.27,42.3,67200.0,29.4995,29.5065,29.4786,29.4995,67200.0
2011-02-16 12:55:00,42.29,42.32,42.29,42.31,26200.0,29.4926,29.5135,29.4926,29.5065,26200.0
2011-02-16 13:00:00,42.31,42.32,42.26,42.29,51600.0,29.5065,29.5135,29.4716,29.4926,51600.0
2011-02-16 13:05:00,42.29,42.33,42.29,42.31,152000.0,29.4926,29.5205,29.4926,29.5065,152000.0
2011-02-16 13:10:00,42.3,42.32,42.28,42.31,30800.0,29.4995,29.5135,29.4856,29.5065,30800.0
2011-02-16 13:15:00,42.31,42.32,42.3,42.32,29300.0,29.5065,29.5135,29.4995,29.5135,29300.0
2011-02-16 13:20:00,42.32,42.34,42.32,42.33,25300.0,29.5135,29.5274,29.5135,29.5205,25300.0
2011-02-16 13:25:00,42.33,42.34,42.31,42.33,45900.0,29.5205,29.5274,29.5065,29.5205,45900.0
2011-02-16 13:30:00,42.33,42.36,42.33,42.35,46900.0,29.5205,29.5414,29.5205,29.5344,46900.0
2011-02-16 13:35:00,42.35,42.39,42.34,42.38,223300.0,29.5344,29.5623,29.5274,29.5553,223300.0
2011-02-16 13:40:00,42.37,42.38,42.35,42.38,91800.0,29.5484,29.5553,29.5344,29.5553,91800.0
2011-02-16 13:45:00,42.37,42.38,42.37,42.38,22300.0,29.5484,29.5553,29.5484,29.5553,22300.0
2011-02-16 13:50:00,42.37,42.38,42.36,42.36,46700.0,29.5484,29.5553,29.5414,29.5414,46700.0
2011-02-16 13:55:00,42.36,42.36,42.32,42.34,116700.0,29.5414,29.5414,29.5135,29.5274,116700.0
2011-02-16 14:00:00,42.35,42.41,42.34,42.41,182400.0,29.5344,29.5763,29.5274,29.5763,182400.0
2011-02-16 14:05:00,42.4,42.42,42.38,42.39,124700.0,29.5693,29.5832,29.5553,29.5623,124700.0
2011-02-16 14:10:00,42.39,42.41,42.3,42.31,121900.0,29.5623,29.5763,29.4995,29.5065,121900.0
2011-02-16 14:15:00,42.3,42.33,42.3,42.33,56700.0,29.4995,29.5205,29.4995,29.5205,56700.0
2011-02-16 14:20:00,42.32,42.37,42.31,42.37,135000.0,29.5135,29.5484,29.5065,29.5484,135000.0
2011-02-16 14:25:00,42.36,42.38,42.35,42.37,52300.0,29.5414,29.5553,29.5344,29.5484,52300.0
2011-02-16 14:30:00,42.37,42.43,42.36,42.43,135900.0,29.5484,29.5902,29.5414,29.5902,135900.0
2011-02-16 14:35:00,42.42,42.46,42.41,42.41,348600.0,29.5832,29.6111,29.5763,29.5763,348600.0
2011-02-16 14:40:00,42.4,42.41,42.37,42.39,106300.0,29.5693,29.5763,29.5484,29.5623,106300.0
2011-02-16 14:45:00,42.39,42.44,42.38,42.43,38700.0,29.5623,29.5972,29.5553,29.5902,38700.0
2011-02-16 14:50:00,42.43,42.45,42.43,42.45,43100.0,29.5902,29.6041,29.5902,29.6041,43100.0
2011-02-16 14:55:00,42.44,42.48,42.39,42.4,119300.0,29.5972,29.6251,29.5623,29.5693,119300.0
2011-02-16 15:00:00,42.39,42.41,42.37,42.4,75700.0,29.5623,29.5763,29.5484,29.5693,75700.0
2011-02-16 15:05:00,42.41,42.46,42.41,42.46,76800.0,29.5763,29.6111,29.5763,29.6111,76800.0
2011-02-16 15:10:00,42.46,42.48,42.43,42.43,231100.0,29.6111,29.6251,29.5902,29.5902,231100.0
2011-02-16 15:15:00,42.42,42.44,42.41,42.42,58300.0,29.5832,29.5972,29.5763,29.5832,58300.0
2011-02-16 15:20:00,42.42,42.42,42.36,42.37,119900.0,29.5832,29.5832,29.5414,29.5484,119900.0
2011-02-16 15:25:00,42.36,42.38,42.31,42.35,183900.0,29.5414,29.5553,29.5065,29.5344,183900.0
2011-02-16 15:30:00,42.36,42.39,42.35,42.38,164400.0,29.5414,29.5623,29.5344,29.5553,164400.0
2011-02-16 15:35:00,42.38,42.41,42.37,42.39,220300.0,29.5553,29.5763,29.5484,29.5623,220300.0
2011-02-16 15:40:00,42.4,42.43,42.35,42.39,316100.0,29.5693,29.5902,29.5344,29.5623,316100.0
2011-02-16 15:45:00,42.4,42.41,42.35,42.4,399600.0,29.5693,29.5763,29.5344,29.5693,399600.0
2011-02-16 15:50:00,42.39,42.4,42.28,42.29,584600.0,29.5623,29.5693,29.4856,29.4926,584600.0
2011-02-16 15:55:00,42.3,42.36,42.26,42.3,1116400.0,29.4995,29.5414,29.4716,29.4995,1116400.0
2011-02-17 09:30:00,42.36,42.46,42.35,42.35,199000.0,29.5414,29.6111,29.5344,29.5344,199000.0
2011-02-17 09:35:00,42.35,42.46,42.33,42.44,263100.0,29.5344,29.6111,29.5205,29.5972,263100.0
2011-02-17 09:40:00,42.45,42.45,42.37,42.39,333500.0,29.6041,29.6041,29.5484,29.5623,333500.0
2011-02-17 09:45:00,42.39,42.42,42.37,42.41,97000.0,29.5623,29.5832,29.5484,29.5763,97000.0
2011-02-17 09:50:00,42.41,42.43,42.39,42.39,67400.0,29.5763,29.5902,29.5623,29.5623,67400.0
2011-02-17 09:55:00,42.39,42.42,42.37,42.38,71300.0,29.5623,29.5832,29.5484,29.5553,71300.0
2011-02-17 10:00:00,42.39,42.49,42.1,42.46,254800.0,29.5623,29.632,29.3601,29.6111,254800.0
2011-02-17 10:05:00,42.46,42.47,42.41,42.41,83900.0,29.6111,29.6181,29.5763,29.5763,83900.0
2011-02-17 10:10:00,42.42,42.43,42.41,42.42,58100.0,29.5832,29.5902,29.5763,29.5832,58100.0
2011-02-17 10:15:00,42.41,42.42,42.38,42.4,106900.0,29.5763,29.5832,29.5553,29.5693,106900.0
2011-02-17 10:20:00,42.39,42.45,42.39,42.43,45600.0,29.5623,29.6041,29.5623,29.5902,45600.0
2011-02-17 10:25:00,42.42,42.43,42.4,42.4,40600.0,29.5832,29.5902,29.5693,29.5693,40600.0
2011-02-17 10:30:00,42.41,42.44,42.39,42.43,42400.0,29.5763,29.5972,29.5623,29.5902,42400.0
2011-02-17 10:35:00,42.44,42.44,42.4,42.4,66700.0,29.5972,29.5972,29.5693,29.5693,66700.0
2011-02-17 10:40:00,42.4,42.42,42.4,42.4,28100.0,29.5693,29.5832,29.5693,29.5693,28100.0
2011-02-17 10:45:00,42.41,42.44,42.4,42.42,26800.0,29.5763,29.5972,29.5693,29.5832,26800.0
2011-02-17 10:50:00,42.43,42.44,42.41,42.44,27900.0,29.5902,29.5972,29.5763,29.5972,27900.0
2011-02-17 10:55:00,42.44,42.44,42.4,42.4,25500.0,29.5972,29.5972,29.5693,29.5693,25500.0
2011-02-17 11:00:00,42.41,42.44,42.4,42.42,49900.0,29.5763,29.5972,29.5693,29.5832,49900.0
2011-02-17 11:05:00,42.43,42.43,42.41,42.41,29300.0,29.5902,29.5902,29.5763,29.5763,29300.0
2011-02-17 11:10:00,42.41,42.48,42.41,42.48,48100.0,29.5763,29.6251,29.5763,29.6251,48100.0
2011-02-17 11:15:00,42.48,42.54,42.48,42.54,98700.0,29.6251,29.6669,29.6251,29.6669,98700.0
2011-02-17 11:20:00,42.54,42.55,42.52,42.54,41300.0,29.6669,29.6739,29.653,29.6669,41300.0
2011-02-17 11:25:00,42.54,42.62,42.54,42.62,214100.0,29.6669,29.7227,29.6669,29.7227,214100.0
2011-02-17 11:30:00,42.62,42.7,42.61,42.69,370400.0,29.7227,29.7785,29.7157,29.7715,370400.0
2011-02-17 11:35:00,42.68,42.69,42.63,42.64,76000.0,29.7645,29.7715,29.7297,29.7367,76000.0
2011-02-17 11:40:00,42.63,42.67,42.63,42.65,72400.0,29.7297,29.7576,29.7297,29.7436,72400.0
2011-02-17 11:45:00,42.66,42.68,42.65,42.66,768200.0,29.7506,29.7645,29.7436,29.7506,768200.0
2011-02-17 11:50:00,42.67,42.72,42.66,42.72,219300.0,29.7576,29.7924,29.7506,29.7924,219300.0
2011-02-17 11:55:00,42.71,42.72,42.7,42.71,249600.0,29.7855,29.7924,29.7785,29.7855,249600.0
2011-02-17 12:00:00,42.71,42.73,42.7,42.72,187800.0,29.7855,29.7994,29.7785,29.7924,187800.0
2011-02-17 12:05:00,42.71,42.73,42.69,42.7,129000.0,29.7855,29.7994,29.7715,29.7785,129000.0
2011-02-17 12:10:00,42.7,42.71,42.67,42.7,116500.0,29.7785,29.7855,29.7576,29.7785,116500.0
2011-02-17 12:15:00,42.7,42.7,42.69,42.69,55400.0,29.7785,29.7785,29.7715,29.7715,55400.0
2011-02-17 12:20:00,42.69,42.7,42.68,42.69,11000.0,29.7715,29.7785,29.7645,29.7715,11000.0
2011-02-17 12:25:00,42.69,42.69,42.67,42.68,11500.0,29.7715,29.7715,29.7576,29.7645,11500.0
2011-02-17 12:30:00,42.68,42.7,42.66,42.66,65400.0,29.7645,29.7785,29.7506,29.7506,65400.0
2011-02-17 12:35:00,42.66,42.67,42.63,42.66,47700.0,29.7506,29.7576,29.7297,29.7506,47700.0
2011-02-17 12:40:00,42.66,42.66,42.65,42.66,9100.0,29.7506,29.7506,29.7436,29.7506,9100.0
2011-02-17 12:45:00,42.66,42.66,42.64,42.65,21300.0,29.7506,29.7506,29.7367,29.7436,21300.0
2011-02-17 12:50:00,42.64,42.65,42.63,42.64,23000.0,29.7367,29.7436,29.7297,29.7367,23000.0
2011-02-17 12:55:00,42.64,42.65,42.62,42.65,42500.0,29.7367,29.7436,29.7227,29.7436,42500.0
2011-02-17 13:00:00,42.65,42.67,42.63,42.67,39700.0,29.7436,29.7576,29.7297,29.7576,39700.0
2011-02-17 13:05:00,42.67,42.7,42.67,42.69,68600.0,29.7576,29.7785,29.7576,29.7715,68600.0
2011-02-17 13:10:00,42.69,42.7,42.66,42.67,111900.0,29.7715,29.7785,29.7506,29.7576,111900.0
2011-02-17 13:15:00,42.67,42.68,42.65,42.66,53700.0,29.7576,29.7645,29.7436,29.7506,53700.0
2011-02-17 13:20:00,42.66,42.69,42.65,42.68,41000.0,29.7506,29.7715,29.7436,29.7645,41000.0
2011-02-17 13:25:00,42.67,42.69,42.67,42.67,24400.0,29.7576,29.7715,29.7576,29.7576,24400.0
2011-02-17 13:30:00,42.67,42.68,42.64,42.64,130700.0,29.7576,29.7645,29.7367,29.7367,130700.0
2011-02-17 13:35:00,42.65,42.65,42.63,42.64,29900.0,29.7436,29.7436,29.7297,29.7367,29900.0
2011-02-17 13:40:00,42.63,42.64,42.63,42.63,23500.0,29.7297,29.7367,29.7297,29.7297,23500.0
2011-02-17 13:45:00,42.63,42.69,42.63,42.67,337800.0,29.7297,29.7715,29.7297,29.7576,337800.0
2011-02-17 13:50:00,42.68,42.69,42.67,42.68,26400.0,29.7645,29.7715,29.7576,29.7645,26400.0
2011-02-17 13:55:00,42.68,42.7,42.67,42.7,81300.0,29.7645,29.7785,29.7576,29.7785,81300.0
2011-02-17 14:00:00,42.71,42.73,42.65,42.68,176900.0,29.7855,29.7994,29.7436,29.7645,176900.0
2011-02-17 14:05:00,42.68,42.7,42.68,42.7,17100.0,29.7645,29.7785,29.7645,29.7785,17100.0
2011-02-17 14:10:00,42.7,42.7,42.69,42.7,24100.0,29.7785,29.7785,29.7715,29.7785,24100.0
2011-02-17 14:15:00,42.7,42.75,42.7,42.71,70800.0,29.7785,29.8134,29.7785,29.7855,70800.0
2011-02-17 14:20:00,42.72,42.72,42.69,42.69,21600.0,29.7924,29.7924,29.7715,29.7715,21600.0
2011-02-17 14:25:00,42.69,42.7,42.65,42.65,114100.0,29.7715,29.7785,29.7436,29.7436,114100.0
2011-02-17 14:30:00,42.65,42.66,42.64,42.64,26600.0,29.7436,29.7506,29.7367,29.7367,26600.0
2011-02-17 14:35:00,42.65,42.65,42.64,42.64,7600.0,29.7436,29.7436,29.7367,29.7367,7600.0
2011-02-17 14:40:00,42.64,42.65,42.63,42.64,16000.0,29.7367,29.7436,29.7297,29.7367,16000.0
2011-02-17 14:45:00,42.64,42.64,42.61,42.63,29300.0,29.7367,29.7367,29.7157,29.7297,29300.0
2011-02-17 14:50:00,42.63,42.64,42.62,42.64,24600.0,29.7297,29.7367,29.7227,29.7367,24600.0
2011-02-17 14:55:00,42.64,42.66,42.62,42.66,67300.0,29.7367,29.7506,29.7227,29.7506,67300.0
2011-02-17 15:00:00,42.67,42.67,42.66,42.66,17600.0,29.7576,29.7576,29.7506,29.7506,17600.0
2011-02-17 15:05:00,42.66,42.66,42.64,42.66,29700.0,29.7506,29.7506,29.7367,29.7506,29700.0
2011-02-17 15:10:00,42.66,42.66,42.64,42.64,18000.0,29.7506,29.7506,29.7367,29.7367,18000.0
2011-02-17 15:15:00,42.64,42.68,42.64,42.65,104800.0,29.7367,29.7645,29.7367,29.7436,104800.0
2011-02-17 15:20:00,42.65,42.66,42.64,42.65,20400.0,29.7436,29.7506,29.7367,29.7436,20400.0
2011-02-17 15:25:00,42.65,42.66,42.64,42.64,47000.0,29.7436,29.7506,29.7367,29.7367,47000.0
2011-02-17 15:30:00,42.64,42.65,42.61,42.63,103900.0,29.7367,29.7436,29.7157,29.7297,103900.0
2011-02-17 15:35:00,42.63,42.64,42.62,42.64,87900.0,29.7297,29.7367,29.7227,29.7367,87900.0
2011-02-17 15:40:00,42.64,42.67,42.62,42.67,122500.0,29.7367,29.7576,29.7227,29.7576,122500.0
2011-02-17 15:45:00,42.67,42.68,42.64,42.64,279800.0,29.7576,29.7645,29.7367,29.7367,279800.0
2011-02-17 15:50:00,42.64,42.65,42.6,42.63,254600.0,29.7367,29.7436,29.7088,29.7297,254600.0
2011-02-17 15:55:00,42.63,42.67,42.61,42.62,738400.0,29.7297,29.7576,29.7157,29.7227,738400.0
2011-02-18 09:30:00,42.98,43.02,42.79,42.88,741400.0,29.9738,30.0017,29.8413,29.904,741400.0
2011-02-18 09:35:00,42.88,42.88,42.78,42.78,706900.0,29.904,29.904,29.8343,29.8343,706900.0
2011-02-18 09:40:00,42.78,42.84,42.76,42.77,298400.0,29.8343,29.8761,29.8203,29.8273,298400.0
2011-02-18 09:45:00,42.77,42.79,42.69,42.77,2470400.0,29.8273,29.8413,29.7715,29.8273,2470400.0
2011-02-18 09:50:00,42.77,42.78,42.71,42.76,487200.0,29.8273,29.8343,29.7855,29.8203,487200.0
2011-02-18 09:55:00,42.76,42.8,42.72,42.79,295000.0,29.8203,29.8482,29.7924,29.8413,295000.0
2011-02-18 10:00:00,42.78,42.82,42.78,42.78,187300.0,29.8343,29.8622,29.8343,29.8343,187300.0
2011-02-18 10:05:00,42.78,42.8,42.75,42.77,154800.0,29.8343,29.8482,29.8134,29.8273,154800.0
2011-02-18 10:10:00,42.77,42.78,42.68,42.68,505600.0,29.8273,29.8343,29.7645,29.7645,505600.0
2011-02-18 10:15:00,42.68,42.69,42.66,42.67,190900.0,29.7645,29.7715,29.7506,29.7576,190900.0
2011-02-18 10:20:00,42.68,42.7,42.67,42.69,63600.0,29.7645,29.7785,29.7576,29.7715,63600.0
2011-02-18 10:25:00,42.69,42.75,42.68,42.72,108100.0,29.7715,29.8134,29.7645,29.7924,108100.0
2011-02-18 10:30:00,42.72,42.74,42.72,42.73,84000.0,29.7924,29.8064,29.7924,29.7994,84000.0
2011-02-18 10:35:00,42.72,42.73,42.72,42.72,34300.0,29.7924,29.7994,29.7924,29.7924,34300.0
2011-02-18 10:40:00,42.73,42.78,42.72,42.78,71600.0,29.7994,29.8343,29.7924,29.8343,71600.0
2011-02-18 10:45:00,42.78,42.8,42.78,42.8,45500.0,29.8343,29.8482,29.8343,29.8482,45500.0
2011-02-18 10:50:00,42.8,42.8,42.79,42.8,36300.0,29.8482,29.8482,29.8413,29.8482,36300.0
2011-02-18 10:55:00,42.8,42.81,42.73,42.77,250700.0,29.8482,29.8552,29.7994,29.8273,250700.0
2011-02-18 11:00:00,42.76,42.77,42.74,42.75,79300.0,29.8203,29.8273,29.8064,29.8134,79300.0
2011-02-18 11:05:00,42.75,42.78,42.73,42.77,76100.0,29.8134,29.8343,29.7994,29.8273,76100.0
2011-02-18 11:10:00,42.77,42.77,42.73,42.75,82800.0,29.8273,29.8273,29.7994,29.8134,82800.0
2011-02-18 11:15:00,42.74,42.76,42.71,42.71,520700.0,29.8064,29.8203,29.7855,29.7855,520700.0
2011-02-18 11:20:00,42.71,42.79,42.7,42.79,193100.0,29.7855,29.8413,29.7785,29.8413,193100.0
2011-02-18 11:25:00,42.8,42.87,42.79,42.87,268200.0,29.8482,29.8971,29.8413,29.8971,268200.0
2011-02-18 11:30:00,42.87,42.9,42.85,42.89,72400.0,29.8971,29.918,29.8831,29.911,72400.0
2011-02-18 11:35:00,42.88,42.91,42.88,42.91,94200.0,29.904,29.9249,29.904,29.9249,94200.0
2011-02-18 11:40:00,42.9,42.91,42.87,42.89,110000.0,29.918,29.9249,29.8971,29.911,110000.0
2011-02-18 11:45:00,42.89,42.9,42.88,42.89,38400.0,29.911,29.918,29.904,29.911,38400.0
2011-02-18 11:50:00,42.89,42.9,42.88,42.89,36000.0,29.911,29.918,29.904,29.911,36000.0
2011-02-18 11:55:00,42.89,42.91,42.87,42.89,35400.0,29.911,29.9249,29.8971,29.911,35400.0
2011-02-18 12:00:00,42.88,42.91,42.87,42.91,45800.0,29.904,29.9249,29.8971,29.9249,45800.0
2011-02-18 12:05:00,42.9,42.92,42.89,42.91,46500.0,29.918,29.9319,29.911,29.9249,46500.0
2011-02-18 12:10:00,42.91,42.92,42.91,42.92,18000.0,29.9249,29.9319,29.9249,29.9319,18000.0
2011-02-18 12:15:00,42.92,42.93,42.91,42.91,49400.0,29.9319,29.9389,29.9249,29.9249,49400.0
2011-02-18 12:20:00,42.92,42.93,42.91,42.93,35900.0,29.9319,29.9389,29.9249,29.9389,35900.0
2011-02-18 12:25:00,42.93,42.93,42.9,42.92,115200.0,29.9389,29.9389,29.918,29.9319,115200.0
2011-02-18 12:30:00,42.93,42.93,42.91,42.91,33600.0,29.9389,29.9389,29.9249,29.9249,33600.0
2011-02-18 12:35:00,42.92,42.92,42.89,42.91,42500.0,29.9319,29.9319,29.911,29.9249,42500.0
2011-02-18 12:40:00,42.9,42.92,42.88,42.89,92100.0,29.918,29.9319,29.904,29.911,92100.0
2011-02-18 12:45:00,42.89,42.9,42.86,42.86,119900.0,29.911,29.918,29.8901,29.8901,119900.0
2011-02-18 12:50:00,42.87,42.87,42.85,42.86,149000.0,29.8971,29.8971,29.8831,29.8901,149000.0
2011-02-18 12:55:00,42.87,42.87,42.85,42.86,169300.0,29.8971,29.8971,29.8831,29.8901,169300.0
2011-02-18 13:00:00,42.85,42.86,42.82,42.82,70000.0,29.8831,29.8901,29.8622,29.8622,70000.0
2011-02-18 13:05:00,42.82,42.83,42.81,42.82,46900.0,29.8622,29.8692,29.8552,29.8622,46900.0
2011-02-18 13:10:00,42.82,42.82,42.81,42.82,18200.0,29.8622,29.8622,29.8552,29.8622,18200.0
2011-02-18 13:15:00,42.82,42.82,42.8,42.8,168200.0,29.8622,29.8622,29.8482,29.8482,168200.0
2011-02-18 13:20:00,42.8,42.8,42.77,42.78,133000.0,29.8482,29.8482,29.8273,29.8343,133000.0
2011-02-18 13:25:00,42.78,42.79,42.77,42.77,31500.0,29.8343,29.8413,29.8273,29.8273,31500.0
2011-02-18 13:30:00,42.78,42.78,42.7,42.7,152000.0,29.8343,29.8343,29.7785,29.7785,152000.0
2011-02-18 13:35:00,42.69,42.71,42.64,42.66,508400.0,29.7715,29.7855,29.7367,29.7506,508400.0
2011-02-18 13:40:00,42.66,42.67,42.63,42.64,125200.0,29.7506,29.7576,29.7297,29.7367,125200.0
2011-02-18 13:45:00,42.64,42.69,42.63,42.67,115900.0,29.7367,29.7715,29.7297,29.7576,115900.0
2011-02-18 13:50:00,42.68,42.71,42.68,42.71,37000.0,29.7645,29.7855,29.7645,29.7855,37000.0
2011-02-18 13:55:00,42.72,42.73,42.71,42.72,16700.0,29.7924,29.7994,29.7855,29.7924,16700.0
2011-02-18 14:00:00,42.72,42.73,42.7,42.7,24300.0,29.7924,29.7994,29.7785,29.7785,24300.0
2011-02-18 14:05:00,42.7,42.71,42.68,42.68,32800.0,29.7785,29.7855,29.7645,29.7645,32800.0
2011-02-18 14:10:00,42.68,42.69,42.68,42.69,7500.0,29.7645,29.7715,29.7645,29.7715,7500.0
2011-02-18 14:15:00,42.69,42.69,42.64,42.65,51800.0,29.7715,29.7715,29.7367,29.7436,51800.0
2011-02-18 14:20:00,42.65,42.66,42.62,42.63,57000.0,29.7436,29.7506,29.7227,29.7297,57000.0
2011-02-18 14:25:00,42.62,42.63,42.6,42.6,70400.0,29.7227,29.7297,29.7088,29.7088,70400.0
2011-02-18 14:30:00,42.6,42.62,42.58,42.62,71800.0,29.7088,29.7227,29.6948,29.7227,71800.0
2011-02-18 14:35:00,42.61,42.66,42.6,42.64,108000.0,29.7157,29.7506,29.7088,29.7367,108000.0
2011-02-18 14:40:00,42.65,42.65,42.63,42.64,41400.0,29.7436,29.7436,29.7297,29.7367,41400.0
2011-02-18 14:45:00,42.64,42.68,42.63,42.68,79200.0,29.7367,29.7645,29.7297,29.7645,79200.0
2011-02-18 14:50:00,42.68,42.7,42.67,42.7,47100.0,29.7645,29.7785,29.7576,29.7785,47100.0
2011-02-18 14:55:00,42.7,42.7,42.65,42.66,64100.0,29.7785,29.7785,29.7436,29.7506,64100.0
2011-02-18 15:00:00,42.67,42.67,42.65,42.66,36000.0,29.7576,29.7576,29.7436,29.7506,36000.0
2011-02-18 15:05:00,42.66,42.67,42.65,42.65,35600.0,29.7506,29.7576,29.7436,29.7436,35600.0
2011-02-18 15:10:00,42.65,42.66,42.62,42.64,83300.0,29.7436,29.7506,29.7227,29.7367,83300.0
2011-02-18 15:15:00,42.63,42.64,42.62,42.62,70800.0,29.7297,29.7367,29.7227,29.7227,70800.0
2011-02-18 15:20:00,42.62,42.66,42.61,42.65,144900.0,29.7227,29.7506,29.7157,29.7436,144900.0
2011-02-18 15:25:00,42.65,42.66,42.62,42.62,64600.0,29.7436,29.7506,29.7227,29.7227,64600.0
2011-02-18 15:30:00,42.62,42.65,42.62,42.64,120000.0,29.7227,29.7436,29.7227,29.7367,120000.0
2011-02-18 15:35:00,42.65,42.65,42.64,42.64,83800.0,29.7436,29.7436,29.7367,29.7367,83800.0
2011-02-18 15:40:00,42.64,42.69,42.64,42.68,129600.0,29.7367,29.7715,29.7367,29.7645,129600.0
2011-02-18 15:45:00,42.69,42.76,42.68,42.7,436700.0,29.7715,29.8203,29.7645,29.7785,436700.0
2011-02-18 15:50:00,42.7,42.76,42.7,42.76,320500.0,29.7785,29.8203,29.7785,29.8203,320500.0
2011-02-18 15:55:00,42.76,42.79,42.72,42.77,650100.0,29.8203,29.8413,29.7924,29.8273,650100.0
2011-02-22 09:30:00,41.73,41.78,41.67,41.69,439400.0,29.102,29.1369,29.0602,29.0741,439400.0
2011-02-22 09:35:00,41.69,41.7,41.63,41.67,960900.0,29.0741,29.0811,29.0323,29.0602,960900.0
2011-02-22 09:40:00,41.68,41.72,41.63,41.65,217400.0,29.0672,29.0951,29.0323,29.0462,217400.0
2011-02-22 09:45:00,41.65,41.73,41.63,41.72,283000.0,29.0462,29.102,29.0323,29.0951,283000.0
2011-02-22 09:50:00,41.72,41.83,41.71,41.79,335200.0,29.0951,29.1718,29.0881,29.1439,335200.0
2011-02-22 09:55:00,41.8,41.85,41.77,41.85,343100.0,29.1508,29.1857,29.1299,29.1857,343100.0
2011-02-22 10:00:00,41.83,41.85,41.73,41.75,402000.0,29.1718,29.1857,29.102,29.116,402000.0
2011-02-22 10:05:00,41.75,41.79,41.72,41.78,199000.0,29.116,29.1439,29.0951,29.1369,199000.0
2011-02-22 10:10:00,41.79,41.82,41.75,41.76,132500.0,29.1439,29.1648,29.116,29.1229,132500.0
2011-02-22 10:15:00,41.76,41.85,41.76,41.85,434800.0,29.1229,29.1857,29.1229,29.1857,434800.0
2011-02-22 10:20:00,41.85,41.86,41.74,41.75,134400.0,29.1857,29.1927,29.109,29.116,134400.0
2011-02-22 10:25:00,41.75,41.75,41.69,41.69,239500.0,29.116,29.116,29.0741,29.0741,239500.0
2011-02-22 10:30:00,41.7,41.72,41.66,41.71,135400.0,29.0811,29.0951,29.0532,29.0881,135400.0
2011-02-22 10:35:00,41.7,41.75,41.7,41.73,61200.0,29.0811,29.116,29.0811,29.102,61200.0
2011-02-22 10:40:00,41.72,41.76,41.71,41.72,128500.0,29.0951,29.1229,29.0881,29.0951,128500.0
2011-02-22 10:45:00,41.73,41.73,41.71,41.71,178400.0,29.102,29.102,29.0881,29.0881,178400.0
2011-02-22 10:50:00,41.72,41.79,41.71,41.74,140200.0,29.0951,29.1439,29.0881,29.109,140200.0
2011-02-22 10:55:00,41.74,41.75,41.71,41.72,64300.0,29.109,29.116,29.0881,29.0951,64300.0
2011-02-22 11:00:00,41.71,41.72,41.69,41.7,208300.0,29.0881,29.0951,29.0741,29.0811,208300.0
2011-02-22 11:05:00,41.7,41.71,41.65,41.66,114000.0,29.0811,29.0881,29.0462,29.0532,114000.0
2011-02-22 11:10:00,41.66,41.66,41.64,41.65,200600.0,29.0532,29.0532,29.0393,29.0462,200600.0
2011-02-22 11:15:00,41.65,41.66,41.6,41.6,178100.0,29.0462,29.0532,29.0114,29.0114,178100.0
2011-02-22 11:20:00,41.61,41.64,41.56,41.56,402700.0,29.0183,29.0393,28.9835,28.9835,402700.0
2011-02-22 11:25:00,41.56,41.58,41.49,41.53,1049800.0,28.9835,28.9974,28.9347,28.9625,1049800.0
2011-02-22 11:30:00,41.52,41.55,41.47,41.55,449800.0,28.9556,28.9765,28.9207,28.9765,449800.0
2011-02-22 11:35:00,41.55,41.55,41.47,41.48,214100.0,28.9765,28.9765,28.9207,28.9277,214100.0
2011-02-22 11:40:00,41.47,41.5,41.44,41.44,194900.0,28.9207,28.9416,28.8998,28.8998,194900.0
2011-02-22 11:45:00,41.44,41.44,41.39,41.42,231000.0,28.8998,28.8998,28.8649,28.8858,231000.0
2011-02-22 11:50:00,41.42,41.42,41.33,41.41,404100.0,28.8858,28.8858,28.8231,28.8789,404100.0
2011-02-22 11:55:00,41.4,41.45,41.4,41.43,111800.0,28.8719,28.9068,28.8719,28.8928,111800.0
2011-02-22 12:00:00,41.43,41.43,41.35,41.41,144400.0,28.8928,28.8928,28.837,28.8789,144400.0
2011-02-22 12:05:00,41.4,41.42,41.38,41.41,87300.0,28.8719,28.8858,28.8579,28.8789,87300.0
2011-02-22 12:10:00,41.41,41.41,41.34,41.37,110500.0,28.8789,28.8789,28.83,28.851,110500.0
2011-02-22 12:15:00,41.37,41.41,41.34,41.37,189100.0,28.851,28.8789,28.83,28.851,189100.0
2011-02-22 12:20:00,41.38,41.39,41.33,41.34,125100.0,28.8579,28.8649,28.8231,28.83,125100.0
2011-02-22 12:25:00,41.33,41.34,41.29,41.3,259100.0,28.8231,28.83,28.7952,28.8022,259100.0
2011-02-22 12:30:00,41.3,41.31,41.27,41.31,118700.0,28.8022,28.8091,28.7812,28.8091,118700.0
2011-02-22 12:35:00,41.3,41.32,41.29,41.31,233200.0,28.8022,28.8161,28.7952,28.8091,233200.0
2011-02-22 12:40:00,41.31,41.32,41.21,41.22,215900.0,28.8091,28.8161,28.7394,28.7464,215900.0
2011-02-22 12:45:00,41.21,41.26,41.19,41.19,395500.0,28.7394,28.7743,28.7254,28.7254,395500.0
2011-02-22 12:50:00,41.19,41.23,41.14,41.22,253100.0,28.7254,28.7533,28.6906,28.7464,253100.0
2011-02-22 12:55:00,41.23,41.23,41.14,41.17,208700.0,28.7533,28.7533,28.6906,28.7115,208700.0
2011-02-22 13:00:00,41.17,41.2,41.13,41.19,84600.0,28.7115,28.7324,28.6836,28.7254,84600.0
2011-02-22 13:05:00,41.19,41.27,41.19,41.25,159300.0,28.7254,28.7812,28.7254,28.7673,159300.0
2011-02-22 13:10:00,41.25,41.26,41.13,41.16,337300.0,28.7673,28.7743,28.6836,28.7045,337300.0
2011-02-22 13:15:00,41.16,41.18,41.14,41.14,92000.0,28.7045,28.7185,28.6906,28.6906,92000.0
2011-02-22 13:20:00,41.14,41.14,41.03,41.05,280700.0,28.6906,28.6906,28.6139,28.6278,280700.0
2011-02-22 13:25:00,41.04,41.09,41.04,41.08,99200.0,28.6208,28.6557,28.6208,28.6487,99200.0
2011-02-22 13:30:00,41.09,41.11,41.05,41.07,114400.0,28.6557,28.6696,28.6278,28.6418,114400.0
2011-02-22 13:35:00,41.07,41.16,41.06,41.16,101700.0,28.6418,28.7045,28.6348,28.7045,101700.0
2011-02-22 13:40:00,41.16,41.18,41.08,41.08,61500.0,28.7045,28.7185,28.6487,28.6487,61500.0
2011-02-22 13:45:00,41.08,41.09,41.04,41.06,141300.0,28.6487,28.6557,28.6208,28.6348,141300.0
2011-02-22 13:50:00,41.06,41.11,41.06,41.11,61800.0,28.6348,28.6696,28.6348,28.6696,61800.0
2011-02-22 13:55:00,41.1,41.11,41.08,41.09,51400.0,28.6627,28.6696,28.6487,28.6557,51400.0
2011-02-22 14:00:00,41.1,41.11,41.08,41.08,79200.0,28.6627,28.6696,28.6487,28.6487,79200.0
2011-02-22 14:05:00,41.09,41.09,41.0,41.05,201800.0,28.6557,28.6557,28.5929,28.6278,201800.0
2011-02-22 14:10:00,41.06,41.06,41.03,41.05,76000.0,28.6348,28.6348,28.6139,28.6278,76000.0
2011-02-22 14:15:00,41.05,41.13,41.04,41.13,202600.0,28.6278,28.6836,28.6208,28.6836,202600.0
2011-02-22 14:20:00,41.13,41.15,41.1,41.14,303800.0,28.6836,28.6975,28.6627,28.6906,303800.0
2011-02-22 14:25:00,41.14,41.23,41.13,41.23,338100.0,28.6906,28.7533,28.6836,28.7533,338100.0
2011-02-22 14:30:00,41.23,41.37,41.23,41.35,565000.0,28.7533,28.851,28.7533,28.837,565000.0
2011-02-22 14:35:00,41.34,41.38,41.34,41.34,120100.0,28.83,28.8579,28.83,28.83,120100.0
2011-02-22 14:40:00,41.35,41.36,41.32,41.36,72600.0,28.837,28.844,28.8161,28.844,72600.0
2011-02-22 14:45:00,41.36,41.41,41.35,41.4,132300.0,28.844,28.8789,28.837,28.8719,132300.0
2011-02-22 14:50:00,41.4,41.42,41.37,41.37,289000.0,28.8719,28.8858,28.851,28.851,289000.0
2011-02-22 14:55:00,41.36,41.41,41.32,41.33,138800.0,28.844,28.8789,28.8161,28.8231,138800.0
2011-02-22 15:00:00,41.32,41.36,41.32,41.34,81200.0,28.8161,28.844,28.8161,28.83,81200.0
2011-02-22 15:05:00,41.33,41.34,41.25,41.25,112700.0,28.8231,28.83,28.7673,28.7673,112700.0
2011-02-22 15:10:00,41.25,41.28,41.25,41.27,210300.0,28.7673,28.7882,28.7673,28.7812,210300.0
2011-02-22 15:15:00,41.28,41.3,41.18,41.18,155200.0,28.7882,28.8022,28.7185,28.7185,155200.0
2011-02-22 15:20:00,41.18,41.19,41.13,41.15,251500.0,28.7185,28.7254,28.6836,28.6975,251500.0
2011-02-22 15:25:00,41.14,41.14,41.09,41.09,293800.0,28.6906,28.6906,28.6557,28.6557,293800.0
2011-02-22 15:30:00,41.11,41.22,41.09,41.22,313800.0,28.6696,28.7464,28.6557,28.7464,313800.0
2011-02-22 15:35:00,41.21,41.23,41.11,41.12,275300.0,28.7394,28.7533,28.6696,28.6766,275300.0
2011-02-22 15:40:00,41.11,41.22,41.11,41.2,362000.0,28.6696,28.7464,28.6696,28.7324,362000.0
2011-02-22 15:45:00,41.2,41.24,41.19,41.21,462300.0,28.7324,28.7603,28.7254,28.7394,462300.0
2011-02-22 15:50:00,41.21,41.22,41.16,41.21,649600.0,28.7394,28.7464,28.7045,28.7394,649600.0
2011-02-22 15:55:00,41.2,41.29,41.18,41.22,1774300.0,28.7324,28.7952,28.7185,28.7464,1774300.0
2011-02-23 09:30:00,41.21,41.32,41.14,41.29,652700.0,28.7394,28.8161,28.6906,28.7952,652700.0
2011-02-23 09:35:00,41.3,41.4,41.28,41.37,289000.0,28.8022,28.8719,28.7882,28.851,289000.0
2011-02-23 09:40:00,41.37,41.43,41.36,41.36,273400.0,28.851,28.8928,28.844,28.844,273400.0
2011-02-23 09:45:00,41.36,41.37,41.22,41.25,149400.0,28.844,28.851,28.7464,28.7673,149400.0
2011-02-23 09:50:00,41.25,41.28,41.2,41.24,119300.0,28.7673,28.7882,28.7324,28.7603,119300.0
2011-02-23 09:55:00,41.25,41.27,41.18,41.19,81200.0,28.7673,28.7812,28.7185,28.7254,81200.0
2011-02-23 10:00:00,41.19,41.25,41.15,41.23,190400.0,28.7254,28.7673,28.6975,28.7533,190400.0
2011-02-23 10:05:00,41.23,41.27,41.12,41.13,269500.0,28.7533,28.7812,28.6766,28.6836,269500.0
2011-02-23 10:10:00,41.13,41.18,41.08,41.18,160700.0,28.6836,28.7185,28.6487,28.7185,160700.0
2011-02-23 10:15:00,41.18,41.26,41.18,41.25,152900.0,28.7185,28.7743,28.7185,28.7673,152900.0
2011-02-23 10:20:00,41.25,41.4,41.23,41.38,196600.0,28.7673,28.8719,28.7533,28.8579,196600.0
2011-02-23 10:25:00,41.38,41.39,41.32,41.37,91700.0,28.8579,28.8649,28.8161,28.851,91700.0
2011-02-23 10:30:00,41.36,41.41,41.33,41.34,76900.0,28.844,28.8789,28.8231,28.83,76900.0
2011-02-23 10:35:00,41.34,41.36,41.24,41.26,242800.0,28.83,28.844,28.7603,28.7743,242800.0
2011-02-23 10:40:00,41.26,41.27,41.19,41.25,221900.0,28.7743,28.7812,28.7254,28.7673,221900.0
2011-02-23 10:45:00,41.25,41.32,41.25,41.29,269100.0,28.7673,28.8161,28.7673,28.7952,269100.0
2011-02-23 10:50:00,41.29,41.38,41.29,41.35,136700.0,28.7952,28.8579,28.7952,28.837,136700.0
2011-02-23 10:55:00,41.35,41.39,41.35,41.36,67400.0,28.837,28.8649,28.837,28.844,67400.0
2011-02-23 11:00:00,41.37,41.38,41.36,41.36,24000.0,28.851,28.8579,28.844,28.844,24000.0
2011-02-23 11:05:00,41.35,41.4,41.35,41.4,84600.0,28.837,28.8719,28.837,28.8719,84600.0
2011-02-23 11:10:00,41.4,41.42,41.33,41.34,84800.0,28.8719,28.8858,28.8231,28.83,84800.0
2011-02-23 11:15:00,41.34,41.38,41.34,41.36,286300.0,28.83,28.8579,28.83,28.844,286300.0
2011-02-23 11:20:00,41.36,41.4,41.36,41.4,262900.0,28.844,28.8719,28.844,28.8719,262900.0
2011-02-23 11:25:00,41.4,41.43,41.38,41.4,246100.0,28.8719,28.8928,28.8579,28.8719,246100.0
2011-02-23 11:30:00,41.39,41.4,41.33,41.33,366800.0,28.8649,28.8719,28.8231,28.8231,366800.0
2011-02-23 11:35:00,41.32,41.34,41.25,41.27,154300.0,28.8161,28.83,28.7673,28.7812,154300.0
2011-02-23 11:40:00,41.27,41.27,41.2,41.21,473700.0,28.7812,28.7812,28.7324,28.7394,473700.0
2011-02-23 11:45:00,41.21,41.21,41.16,41.17,139000.0,28.7394,28.7394,28.7045,28.7115,139000.0
2011-02-23 11:50:00,41.17,41.22,41.17,41.18,82700.0,28.7115,28.7464,28.7115,28.7185,82700.0
2011-02-23 11:55:00,41.18,41.22,41.15,41.2,117900.0,28.7185,28.7464,28.6975,28.7324,117900.0
2011-02-23 12:00:00,41.19,41.19,41.11,41.14,170800.0,28.7254,28.7254,28.6696,28.6906,170800.0
2011-02-23 12:05:00,41.12,41.13,41.01,41.03,287800.0,28.6766,28.6836,28.5999,28.6139,287800.0
2011-02-23 12:10:00,41.03,41.08,41.01,41.06,174600.0,28.6139,28.6487,28.5999,28.6348,174600.0
2011-02-23 12:15:00,41.06,41.08,41.01,41.02,67800.0,28.6348,28.6487,28.5999,28.6069,67800.0
2011-02-23 12:20:00,41.02,41.14,41.01,41.12,86800.0,28.6069,28.6906,28.5999,28.6766,86800.0
2011-02-23 12:25:00,41.12,41.16,41.11,41.15,94200.0,28.6766,28.7045,28.6696,28.6975,94200.0
2011-02-23 12:30:00,41.15,41.2,41.13,41.17,209100.0,28.6975,28.7324,28.6836,28.7115,209100.0
2011-02-23 12:35:00,41.17,41.2,41.16,41.17,94500.0,28.7115,28.7324,28.7045,28.7115,94500.0
2011-02-23 12:40:00,41.17,41.17,41.08,41.08,96000.0,28.7115,28.7115,28.6487,28.6487,96000.0
2011-02-23 12:45:00,41.07,41.09,41.0,41.0,393600.0,28.6418,28.6557,28.5929,28.5929,393600.0
2011-02-23 12:50:00,41.0,41.02,40.96,40.97,170700.0,28.5929,28.6069,28.565,28.572,170700.0
2011-02-23 12:55:00,40.97,41.04,40.97,41.0,188500.0,28.572,28.6208,28.572,28.5929,188500.0
2011-02-23 13:00:00,41.0,41.03,40.97,41.03,177700.0,28.5929,28.6139,28.572,28.6139,177700.0
2011-02-23 13:05:00,41.03,41.04,40.94,40.94,130700.0,28.6139,28.6208,28.5511,28.5511,130700.0
2011-02-23 13:10:00,40.94,40.97,40.94,40.94,330600.0,28.5511,28.572,28.5511,28.5511,330600.0
2011-02-23 13:15:00,40.94,40.94,40.84,40.84,188400.0,28.5511,28.5511,28.4814,28.4814,188400.0
2011-02-23 13:20:00,40.85,40.97,40.84,40.96,288800.0,28.4883,28.572,28.4814,28.565,288800.0
2011-02-23 13:25:00,40.96,40.98,40.9,40.93,141200.0,28.565,28.579,28.5232,28.5441,141200.0
2011-02-23 13:30:00,40.93,40.94,40.9,40.9,186300.0,28.5441,28.5511,28.5232,28.5232,186300.0
2011-02-23 13:35:00,40.91,41.04,40.9,41.01,249100.0,28.5302,28.6208,28.5232,28.5999,249100.0
2011-02-23 13:40:00,41.01,41.01,40.94,41.0,92500.0,28.5999,28.5999,28.5511,28.5929,92500.0
2011-02-23 13:45:00,41.0,41.06,40.99,41.03,215700.0,28.5929,28.6348,28.586,28.6139,215700.0
2011-02-23 13:50:00,41.03,41.09,41.03,41.08,129800.0,28.6139,28.6557,28.6139,28.6487,129800.0
2011-02-23 13:55:00,41.09,41.11,41.05,41.06,194200.0,28.6557,28.6696,28.6278,28.6348,194200.0
2011-02-23 14:00:00,41.05,41.13,41.04,41.13,148900.0,28.6278,28.6836,28.6208,28.6836,148900.0
2011-02-23 14:05:00,41.13,41.15,41.12,41.12,150000.0,28.6836,28.6975,28.6766,28.6766,150000.0
2011-02-23 14:10:00,41.13,41.15,41.07,41.07,180900.0,28.6836,28.6975,28.6418,28.6418,180900.0
2011-02-23 14:15:00,41.07,41.13,41.05,41.13,180500.0,28.6418,28.6836,28.6278,28.6836,180500.0
2011-02-23 14:20:00,41.14,41.24,41.14,41.23,225500.0,28.6906,28.7603,28.6906,28.7533,225500.0
2011-02-23 14:25:00,41.23,41.25,41.19,41.21,224400.0,28.7533,28.7673,28.7254,28.7394,224400.0
2011-02-23 14:30:00,41.21,41.24,41.2,41.22,199900.0,28.7394,28.7603,28.7324,28.7464,199900.0
2011-02-23 14:35:00,41.22,41.22,41.15,41.15,123800.0,28.7464,28.7464,28.6975,28.6975,123800.0
2011-02-23 14:40:00,41.15,41.18,41.09,41.1,147300.0,28.6975,28.7185,28.6557,28.6627,147300.0
2011-02-23 14:45:00,41.11,41.15,41.07,41.09,160200.0,28.6696,28.6975,28.6418,28.6557,160200.0
2011-02-23 14:50:00,41.1,41.13,41.06,41.11,224000.0,28.6627,28.6836,28.6348,28.6696,224000.0
2011-02-23 14:55:00,41.11,41.24,41.11,41.23,268700.0,28.6696,28.7603,28.6696,28.7533,268700.0
2011-02-23 15:00:00,41.23,41.26,41.21,41.24,153400.0,28.7533,28.7743,28.7394,28.7603,153400.0
2011-02-23 15:05:00,41.24,41.28,41.21,41.21,111500.0,28.7603,28.7882,28.7394,28.7394,111500.0
2011-02-23 15:10:00,41.2,41.22,41.18,41.22,53400.0,28.7324,28.7464,28.7185,28.7464,53400.0
2011-02-23 15:15:00,41.21,41.22,41.15,41.19,213000.0,28.7394,28.7464,28.6975,28.7254,213000.0
2011-02-23 15:20:00,41.19,41.26,41.18,41.21,200600.0,28.7254,28.7743,28.7185,28.7394,200600.0
2011-02-23 15:25:00,41.2,41.24,41.17,41.21,258400.0,28.7324,28.7603,28.7115,28.7394,258400.0
2011-02-23 15:30:00,41.21,41.23,41.19,41.21,300300.0,28.7394,28.7533,28.7254,28.7394,300300.0
2011-02-23 15:35:00,41.22,41.23,41.18,41.22,219000.0,28.7464,28.7533,28.7185,28.7464,219000.0
2011-02-23 15:40:00,41.22,41.27,41.21,41.25,227900.0,28.7464,28.7812,28.7394,28.7673,227900.0
2011-02-23 15:45:00,41.24,41.24,41.17,41.21,365900.0,28.7603,28.7603,28.7115,28.7394,365900.0
2011-02-23 15:50:00,41.21,41.26,41.17,41.21,216000.0,28.7394,28.7743,28.7115,28.7394,216000.0
2011-02-23 15:55:00,41.22,41.24,41.17,41.24,781200.0,28.7464,28.7603,28.7115,28.7603,781200.0
2011-02-24 09:30:00,41.11,41.16,41.08,41.15,672300.0,28.6696,28.7045,28.6487,28.6975,672300.0
2011-02-24 09:35:00,41.16,41.28,41.15,41.26,331300.0,28.7045,28.7882,28.6975,28.7743,331300.0
2011-02-24 09:40:00,41.27,41.32,41.24,41.32,226100.0,28.7812,28.8161,28.7603,28.8161,226100.0
2011-02-24 09:45:00,41.32,41.36,41.24,41.25,363000.0,28.8161,28.844,28.7603,28.7673,363000.0
2011-02-24 09:50:00,41.25,41.25,41.2,41.23,122600.0,28.7673,28.7673,28.7324,28.7533,122600.0
2011-02-24 09:55:00,41.23,41.25,41.2,41.24,177800.0,28.7533,28.7673,28.7324,28.7603,177800.0
2011-02-24 10:00:00,41.24,41.25,41.13,41.14,155800.0,28.7603,28.7673,28.6836,28.6906,155800.0
2011-02-24 10:05:00,41.14,41.27,41.14,41.26,153700.0,28.6906,28.7812,28.6906,28.7743,153700.0
2011-02-24 10:10:00,41.25,41.26,41.19,41.22,73200.0,28.7673,28.7743,28.7254,28.7464,73200.0
2011-02-24 10:15:00,41.22,41.26,41.15,41.24,130000.0,28.7464,28.7743,28.6975,28.7603,130000.0
2011-02-24 10:20:00,41.24,41.29,41.24,41.24,176300.0,28.7603,28.7952,28.7603,28.7603,176300.0
2011-02-24 10:25:00,41.23,41.24,41.18,41.19,98400.0,28.7533,28.7603,28.7185,28.7254,98400.0
2011-02-24 10:30:00,41.21,41.21,41.13,41.18,112500.0,28.7394,28.7394,28.6836,28.7185,112500.0
2011-02-24 10:35:00,41.16,41.19,41.11,41.11,120000.0,28.7045,28.7254,28.6696,28.6696,120000.0
2011-02-24 10:40:00,41.11,41.17,41.1,41.14,109600.0,28.6696,28.7115,28.6627,28.6906,109600.0
2011-02-24 10:45:00,41.15,41.21,41.11,41.2,80200.0,28.6975,28.7394,28.6696,28.7324,80200.0
2011-02-24 10:50:00,41.2,41.26,41.18,41.21,93100.0,28.7324,28.7743,28.7185,28.7394,93100.0
2011-02-24 10:55:00,41.21,41.27,41.17,41.19,189600.0,28.7394,28.7812,28.7115,28.7254,189600.0
2011-02-24 11:00:00,41.19,41.23,41.15,41.15,52800.0,28.7254,28.7533,28.6975,28.6975,52800.0
2011-02-24 11:05:00,41.15,41.19,41.14,41.15,74000.0,28.6975,28.7254,28.6906,28.6975,74000.0
2011-02-24 11:10:00,41.14,41.17,41.12,41.12,61600.0,28.6906,28.7115,28.6766,28.6766,61600.0
2011-02-24 11:15:00,41.12,41.16,41.08,41.14,84700.0,28.6766,28.7045,28.6487,28.6906,84700.0
2011-02-24 11:20:00,41.14,41.15,41.11,41.13,43000.0,28.6906,28.6975,28.6696,28.6836,43000.0
2011-02-24 11:25:00,41.13,41.23,41.13,41.21,99400.0,28.6836,28.7533,28.6836,28.7394,99400.0
2011-02-24 11:30:00,41.22,41.26,41.21,41.22,117300.0,28.7464,28.7743,28.7394,28.7464,117300.0
2011-02-24 11:35:00,41.21,41.21,41.17,41.19,26400.0,28.7394,28.7394,28.7115,28.7254,26400.0
2011-02-24 11:40:00,41.19,41.22,41.17,41.18,17000.0,28.7254,28.7464,28.7115,28.7185,17000.0
2011-02-24 11:45:00,41.17,41.17,41.06,41.09,179600.0,28.7115,28.7115,28.6348,28.6557,179600.0
2011-02-24 11:50:00,41.09,41.16,41.08,41.15,42600.0,28.6557,28.7045,28.6487,28.6975,42600.0
2011-02-24 11:55:00,41.15,41.17,41.13,41.13,33600.0,28.6975,28.7115,28.6836,28.6836,33600.0
2011-02-24 12:00:00,41.13,41.16,41.06,41.08,92600.0,28.6836,28.7045,28.6348,28.6487,92600.0
2011-02-24 12:05:00,41.08,41.09,41.0,41.02,135900.0,28.6487,28.6557,28.5929,28.6069,135900.0
2011-02-24 12:10:00,41.02,41.08,41.02,41.06,59300.0,28.6069,28.6487,28.6069,28.6348,59300.0
2011-02-24 12:15:00,41.05,41.11,41.05,41.11,52200.0,28.6278,28.6696,28.6278,28.6696,52200.0
2011-02-24 12:20:00,41.1,41.13,41.08,41.08,107800.0,28.6627,28.6836,28.6487,28.6487,107800.0
2011-02-24 12:25:00,41.08,41.09,41.0,41.01,66300.0,28.6487,28.6557,28.5929,28.5999,66300.0
2011-02-24 12:30:00,41.01,41.04,40.96,41.0,167200.0,28.5999,28.6208,28.565,28.5929,167200.0
2011-02-24 12:35:00,41.0,41.03,40.98,41.03,186200.0,28.5929,28.6139,28.579,28.6139,186200.0
2011-02-24 12:40:00,41.03,41.04,40.98,40.98,45000.0,28.6139,28.6208,28.579,28.579,45000.0
2011-02-24 12:45:00,40.97,40.99,40.94,40.98,80300.0,28.572,28.586,28.5511,28.579,80300.0
2011-02-24 12:50:00,40.98,41.0,40.95,41.0,38300.0,28.579,28.5929,28.5581,28.5929,38300.0
2011-02-24 12:55:00,41.01,41.03,40.99,41.02,123800.0,28.5999,28.6139,28.586,28.6069,123800.0
2011-02-24 13:00:00,41.02,41.1,41.02,41.09,91700.0,28.6069,28.6627,28.6069,28.6557,91700.0
2011-02-24 13:05:00,41.09,41.09,41.03,41.03,46300.0,28.6557,28.6557,28.6139,28.6139,46300.0
2011-02-24 13:10:00,41.03,41.07,41.02,41.04,12900.0,28.6139,28.6418,28.6069,28.6208,12900.0
2011-02-24 13:15:00,41.04,41.1,41.02,41.07,29100.0,28.6208,28.6627,28.6069,28.6418,29100.0
2011-02-24 13:20:00,41.07,41.07,41.0,41.01,24600.0,28.6418,28.6418,28.5929,28.5999,24600.0
2011-02-24 13:25:00,41.01,41.01,40.97,41.0,19900.0,28.5999,28.5999,28.572,28.5929,19900.0
2011-02-24 13:30:00,41.01,41.04,41.0,41.04,44300.0,28.5999,28.6208,28.5929,28.6208,44300.0
2011-02-24 13:35:00,41.04,41.05,41.01,41.03,44900.0,28.6208,28.6278,28.5999,28.6139,44900.0
2011-02-24 13:40:00,41.02,41.03,40.93,40.95,48300.0,28.6069,28.6139,28.5441,28.5581,48300.0
2011-02-24 13:45:00,40.94,40.94,40.88,40.9,72400.0,28.5511,28.5511,28.5092,28.5232,72400.0
2011-02-24 13:50:00,40.89,40.91,40.88,40.88,43700.0,28.5162,28.5302,28.5092,28.5092,43700.0
2011-02-24 13:55:00,40.88,40.88,40.83,40.86,354100.0,28.5092,28.5092,28.4744,28.4953,354100.0
2011-02-24 14:00:00,40.87,40.94,40.85,40.93,213100.0,28.5023,28.5511,28.4883,28.5441,213100.0
2011-02-24 14:05:00,40.94,40.95,40.89,40.95,199300.0,28.5511,28.5581,28.5162,28.5581,199300.0
2011-02-24 14:10:00,40.95,41.04,40.95,41.03,378700.0,28.5581,28.6208,28.5581,28.6139,378700.0
2011-02-24 14:15:00,41.03,41.11,41.02,41.11,190000.0,28.6139,28.6696,28.6069,28.6696,190000.0
2011-02-24 14:20:00,41.1,41.1,41.03,41.07,191400.0,28.6627,28.6627,28.6139,28.6418,191400.0
2011-02-24 14:25:00,41.07,41.1,41.04,41.04,111500.0,28.6418,28.6627,28.6208,28.6208,111500.0
2011-02-24 14:30:00,41.04,41.12,41.0,41.12,142000.0,28.6208,28.6766,28.5929,28.6766,142000.0
2011-02-24 14:35:00,41.12,41.14,41.05,41.1,76500.0,28.6766,28.6906,28.6278,28.6627,76500.0
2011-02-24 14:40:00,41.1,41.14,41.1,41.1,62800.0,28.6627,28.6906,28.6627,28.6627,62800.0
2011-02-24 14:45:00,41.1,41.14,41.06,41.14,66500.0,28.6627,28.6906,28.6348,28.6906,66500.0
2011-02-24 14:50:00,41.12,41.12,41.05,41.07,52700.0,28.6766,28.6766,28.6278,28.6418,52700.0
2011-02-24 14:55:00,41.08,41.12,41.08,41.12,139200.0,28.6487,28.6766,28.6487,28.6766,139200.0
2011-02-24 15:00:00,41.11,41.12,41.07,41.08,85800.0,28.6696,28.6766,28.6418,28.6487,85800.0
2011-02-24 15:05:00,41.08,41.22,41.07,41.21,100700.0,28.6487,28.7464,28.6418,28.7394,100700.0
2011-02-24 15:10:00,41.21,41.3,41.16,41.3,249500.0,28.7394,28.8022,28.7045,28.8022,249500.0
2011-02-24 15:15:00,41.3,41.31,41.27,41.28,120200.0,28.8022,28.8091,28.7812,28.7882,120200.0
2011-02-24 15:20:00,41.27,41.32,41.23,41.31,203600.0,28.7812,28.8161,28.7533,28.8091,203600.0
2011-02-24 15:25:00,41.31,41.32,41.25,41.3,209600.0,28.8091,28.8161,28.7673,28.8022,209600.0
2011-02-24 15:30:00,41.3,41.32,41.28,41.29,143100.0,28.8022,28.8161,28.7882,28.7952,143100.0
2011-02-24 15:35:00,41.29,41.29,41.2,41.21,291400.0,28.7952,28.7952,28.7324,28.7394,291400.0
2011-02-24 15:40:00,41.21,41.24,41.19,41.22,109600.0,28.7394,28.7603,28.7254,28.7464,109600.0
2011-02-24 15:45:00,41.21,41.24,41.17,41.18,143900.0,28.7394,28.7603,28.7115,28.7185,143900.0
2011-02-24 15:50:00,41.18,41.22,41.14,41.2,145800.0,28.7185,28.7464,28.6906,28.7324,145800.0
2011-02-24 15:55:00,41.2,41.23,41.13,41.15,627600.0,28.7324,28.7533,28.6836,28.6975,627600.0
2011-02-25 09:30:00,41.68,41.7,41.6,41.62,157900.0,29.0672,29.0811,29.0114,29.0253,157900.0
2011-02-25 09:35:00,41.63,41.69,41.62,41.62,221000.0,29.0323,29.0741,29.0253,29.0253,221000.0
2011-02-25 09:40:00,41.63,41.63,41.55,41.57,105900.0,29.0323,29.0323,28.9765,28.9904,105900.0
2011-02-25 09:45:00,41.57,41.61,41.56,41.6,96600.0,28.9904,29.0183,28.9835,29.0114,96600.0
2011-02-25 09:50:00,41.6,41.61,41.56,41.61,70100.0,29.0114,29.0183,28.9835,29.0183,70100.0
2011-02-25 09:55:00,41.61,41.69,41.59,41.68,156000.0,29.0183,29.0741,29.0044,29.0672,156000.0
2011-02-25 10:00:00,41.68,41.77,41.68,41.76,142300.0,29.0672,29.1299,29.0672,29.1229,142300.0
2011-02-25 10:05:00,41.76,41.78,41.75,41.76,123900.0,29.1229,29.1369,29.116,29.1229,123900.0
2011-02-25 10:10:00,41.77,41.79,41.73,41.76,220800.0,29.1299,29.1439,29.102,29.1229,220800.0
2011-02-25 10:15:00,41.76,41.76,41.68,41.68,68100.0,29.1229,29.1229,29.0672,29.0672,68100.0
2011-02-25 10:20:00,41.68,41.78,41.68,41.78,178500.0,29.0672,29.1369,29.0672,29.1369,178500.0
2011-02-25 10:25:00,41.78,41.8,41.74,41.74,196000.0,29.1369,29.1508,29.109,29.109,196000.0
2011-02-25 10:30:00,41.75,41.75,41.68,41.74,104600.0,29.116,29.116,29.0672,29.109,104600.0
2011-02-25 10:35:00,41.74,41.79,41.73,41.77,90200.0,29.109,29.1439,29.102,29.1299,90200.0
2011-02-25 10:40:00,41.77,41.78,41.74,41.74,71200.0,29.1299,29.1369,29.109,29.109,71200.0
2011-02-25 10:45:00,41.74,41.79,41.74,41.78,78200.0,29.109,29.1439,29.109,29.1369,78200.0
2011-02-25 10:50:00,41.79,41.8,41.77,41.78,64200.0,29.1439,29.1508,29.1299,29.1369,64200.0
2011-02-25 10:55:00,41.78,41.82,41.76,41.77,92800.0,29.1369,29.1648,29.1229,29.1299,92800.0
2011-02-25 11:00:00,41.77,41.79,41.66,41.68,678100.0,29.1299,29.1439,29.0532,29.0672,678100.0
2011-02-25 11:05:00,41.68,41.7,41.66,41.68,58900.0,29.0672,29.0811,29.0532,29.0672,58900.0
2011-02-25 11:10:00,41.69,41.72,41.67,41.72,98300.0,29.0741,29.0951,29.0602,29.0951,98300.0
2011-02-25 11:15:00,41.71,41.71,41.66,41.68,138500.0,29.0881,29.0881,29.0532,29.0672,138500.0
2011-02-25 11:20:00,41.68,41.69,41.65,41.67,68500.0,29.0672,29.0741,29.0462,29.0602,68500.0
2011-02-25 11:25:00,41.67,41.67,41.58,41.58,193500.0,29.0602,29.0602,28.9974,28.9974,193500.0
2011-02-25 11:30:00,41.59,41.61,41.57,41.59,151600.0,29.0044,29.0183,28.9904,29.0044,151600.0
2011-02-25 11:35:00,41.59,41.61,41.58,41.58,91000.0,29.0044,29.0183,28.9974,28.9974,91000.0
2011-02-25 11:40:00,41.59,41.59,41.51,41.53,66200.0,29.0044,29.0044,28.9486,28.9625,66200.0
2011-02-25 11:45:00,41.53,41.56,41.52,41.54,46300.0,28.9625,28.9835,28.9556,28.9695,46300.0
2011-02-25 11:50:00,41.55,41.59,41.53,41.58,49700.0,28.9765,29.0044,28.9625,28.9974,49700.0
2011-02-25 11:55:00,41.59,41.59,41.58,41.58,22500.0,29.0044,29.0044,28.9974,28.9974,22500.0
2011-02-25 12:00:00,41.59,41.61,41.58,41.61,54600.0,29.0044,29.0183,28.9974,29.0183,54600.0
2011-02-25 12:05:00,41.62,41.62,41.6,41.62,11800.0,29.0253,29.0253,29.0114,29.0253,11800.0
2011-02-25 12:10:00,41.62,41.63,41.6,41.63,16900.0,29.0253,29.0323,29.0114,29.0323,16900.0
2011-02-25 12:15:00,41.63,41.63,41.62,41.62,14800.0,29.0323,29.0323,29.0253,29.0253,14800.0
2011-02-25 12:20:00,41.62,41.75,41.61,41.74,544400.0,29.0253,29.116,29.0183,29.109,544400.0
2011-02-25 12:25:00,41.75,41.76,41.74,41.75,429300.0,29.116,29.1229,29.109,29.116,429300.0
2011-02-25 12:30:00,41.75,41.75,41.71,41.73,93400.0,29.116,29.116,29.0881,29.102,93400.0
2011-02-25 12:35:00,41.73,41.76,41.72,41.76,85700.0,29.102,29.1229,29.0951,29.1229,85700.0
2011-02-25 12:40:00,41.76,41.76,41.74,41.75,15400.0,29.1229,29.1229,29.109,29.116,15400.0
2011-02-25 12:45:00,41.75,41.76,41.74,41.75,32800.0,29.116,29.1229,29.109,29.116,32800.0
2011-02-25 12:50:00,41.75,41.76,41.73,41.74,25100.0,29.116,29.1229,29.102,29.109,25100.0
2011-02-25 12:55:00,41.74,41.74,41.71,41.71,41800.0,29.109,29.109,29.0881,29.0881,41800.0
2011-02-25 13:00:00,41.72,41.72,41.71,41.71,12100.0,29.0951,29.0951,29.0881,29.0881,12100.0
2011-02-25 13:05:00,41.72,41.73,41.71,41.72,27400.0,29.0951,29.102,29.0881,29.0951,27400.0
2011-02-25 13:10:00,41.73,41.75,41.71,41.75,31800.0,29.102,29.116,29.0881,29.116,31800.0
2011-02-25 13:15:00,41.74,41.81,41.73,41.81,150000.0,29.109,29.1578,29.102,29.1578,150000.0
2011-02-25 13:20:00,41.8,41.81,41.78,41.78,43900.0,29.1508,29.1578,29.1369,29.1369,43900.0
2011-02-25 13:25:00,41.78,41.79,41.76,41.77,12600.0,29.1369,29.1439,29.1229,29.1299,12600.0
2011-02-25 13:30:00,41.77,41.77,41.72,41.72,27600.0,29.1299,29.1299,29.0951,29.0951,27600.0
2011-02-25 13:35:00,41.72,41.73,41.71,41.71,16800.0,29.0951,29.102,29.0881,29.0881,16800.0
2011-02-25 13:40:00,41.72,41.73,41.72,41.73,18200.0,29.0951,29.102,29.0951,29.102,18200.0
2011-02-25 13:45:00,41.73,41.75,41.71,41.75,107400.0,29.102,29.116,29.0881,29.116,107400.0
2011-02-25 13:50:00,41.75,41.77,41.75,41.76,37400.0,29.116,29.1299,29.116,29.1229,37400.0
2011-02-25 13:55:00,41.76,41.77,41.74,41.77,89600.0,29.1229,29.1299,29.109,29.1299,89600.0
2011-02-25 14:00:00,41.77,41.79,41.74,41.78,95500.0,29.1299,29.1439,29.109,29.1369,95500.0
2011-02-25 14:05:00,41.77,41.81,41.77,41.81,43500.0,29.1299,29.1578,29.1299,29.1578,43500.0
2011-02-25 14:10:00,41.81,41.82,41.8,41.82,20800.0,29.1578,29.1648,29.1508,29.1648,20800.0
2011-02-25 14:15:00,41.82,41.84,41.76,41.76,55200.0,29.1648,29.1787,29.1229,29.1229,55200.0
2011-02-25 14:20:00,41.77,41.83,41.76,41.83,85100.0,29.1299,29.1718,29.1229,29.1718,85100.0
2011-02-25 14:25:00,41.83,41.84,41.8,41.8,36400.0,29.1718,29.1787,29.1508,29.1508,36400.0
2011-02-25 14:30:00,41.81,41.85,41.8,41.84,75700.0,29.1578,29.1857,29.1508,29.1787,75700.0
2011-02-25 14:35:00,41.85,41.85,41.79,41.8,83100.0,29.1857,29.1857,29.1439,29.1508,83100.0
2011-02-25 14:40:00,41.8,41.81,41.78,41.79,30300.0,29.1508,29.1578,29.1369,29.1439,30300.0
2011-02-25 14:45:00,41.79,41.81,41.78,41.79,27500.0,29.1439,29.1578,29.1369,29.1439,27500.0
2011-02-25 14:50:00,41.79,41.8,41.78,41.8,54400.0,29.1439,29.1508,29.1369,29.1508,54400.0
2011-02-25 14:55:00,41.79,41.81,41.78,41.8,34800.0,29.1439,29.1578,29.1369,29.1508,34800.0
2011-02-25 15:00:00,41.81,41.81,41.78,41.78,35200.0,29.1578,29.1578,29.1369,29.1369,35200.0
2011-02-25 15:05:00,41.78,41.8,41.78,41.79,21000.0,29.1369,29.1508,29.1369,29.1439,21000.0
2011-02-25 15:10:00,41.8,41.81,41.79,41.8,25000.0,29.1508,29.1578,29.1439,29.1508,25000.0
2011-02-25 15:15:00,41.8,41.8,41.78,41.78,34000.0,29.1508,29.1508,29.1369,29.1369,34000.0
2011-02-25 15:20:00,41.78,41.78,41.74,41.77,90000.0,29.1369,29.1369,29.109,29.1299,90000.0
2011-02-25 15:25:00,41.77,41.78,41.75,41.78,71000.0,29.1299,29.1369,29.116,29.1369,71000.0
2011-02-25 15:30:00,41.78,41.78,41.76,41.76,57000.0,29.1369,29.1369,29.1229,29.1229,57000.0
2011-02-25 15:35:00,41.77,41.78,41.76,41.76,90100.0,29.1299,29.1369,29.1229,29.1229,90100.0
2011-02-25 15:40:00,41.76,41.76,41.7,41.72,115200.0,29.1229,29.1229,29.0811,29.0951,115200.0
2011-02-25 15:45:00,41.72,41.81,41.72,41.8,270400.0,29.0951,29.1578,29.0951,29.1508,270400.0
2011-02-25 15:50:00,41.8,41.84,41.8,41.82,234500.0,29.1508,29.1787,29.1508,29.1648,234500.0
2011-02-25 15:55:00,41.82,41.84,41.79,41.84,846500.0,29.1648,29.1787,29.1439,29.1787,846500.0
2011-02-28 09:30:00,42.32,42.38,42.27,42.31,261700.0,29.5135,29.5553,29.4786,29.5065,261700.0
2011-02-28 09:35:00,42.31,42.38,42.31,42.36,184200.0,29.5065,29.5553,29.5065,29.5414,184200.0
2011-02-28 09:40:00,42.36,42.41,42.31,42.38,558500.0,29.5414,29.5763,29.5065,29.5553,558500.0
2011-02-28 09:45:00,42.37,42.41,42.32,42.4,297400.0,29.5484,29.5763,29.5135,29.5693,297400.0
2011-02-28 09:50:00,42.41,42.44,42.39,42.44,272000.0,29.5763,29.5972,29.5623,29.5972,272000.0
2011-02-28 09:55:00,42.44,42.45,42.38,42.39,231200.0,29.5972,29.6041,29.5553,29.5623,231200.0
2011-02-28 10:00:00,42.38,42.42,42.37,42.41,192000.0,29.5553,29.5832,29.5484,29.5763,192000.0
2011-02-28 10:05:00,42.42,42.43,42.37,42.41,167600.0,29.5832,29.5902,29.5484,29.5763,167600.0
2011-02-28 10:10:00,42.41,42.41,42.35,42.38,177400.0,29.5763,29.5763,29.5344,29.5553,177400.0
2011-02-28 10:15:00,42.38,42.4,42.32,42.34,445300.0,29.5553,29.5693,29.5135,29.5274,445300.0
2011-02-28 10:20:00,42.34,42.38,42.34,42.35,223400.0,29.5274,29.5553,29.5274,29.5344,223400.0
2011-02-28 10:25:00,42.36,42.36,42.32,42.35,77700.0,29.5414,29.5414,29.5135,29.5344,77700.0
2011-02-28 10:30:00,42.35,42.36,42.32,42.34,309600.0,29.5344,29.5414,29.5135,29.5274,309600.0
2011-02-28 10:35:00,42.33,42.34,42.29,42.3,199700.0,29.5205,29.5274,29.4926,29.4995,199700.0
2011-02-28 10:40:00,42.3,42.32,42.3,42.31,131400.0,29.4995,29.5135,29.4995,29.5065,131400.0
2011-02-28 10:45:00,42.3,42.32,42.28,42.31,200300.0,29.4995,29.5135,29.4856,29.5065,200300.0
2011-02-28 10:50:00,42.32,42.32,42.29,42.32,62000.0,29.5135,29.5135,29.4926,29.5135,62000.0
2011-02-28 10:55:00,42.32,42.37,42.32,42.37,57200.0,29.5135,29.5484,29.5135,29.5484,57200.0
2011-02-28 11:00:00,42.36,42.38,42.35,42.37,78800.0,29.5414,29.5553,29.5344,29.5484,78800.0
2011-02-28 11:05:00,42.36,42.39,42.35,42.37,50600.0,29.5414,29.5623,29.5344,29.5484,50600.0
2011-02-28 11:10:00,42.37,42.39,42.37,42.39,19500.0,29.5484,29.5623,29.5484,29.5623,19500.0
2011-02-28 11:15:00,42.39,42.39,42.32,42.34,57600.0,29.5623,29.5623,29.5135,29.5274,57600.0
2011-02-28 11:20:00,42.34,42.34,42.31,42.32,20400.0,29.5274,29.5274,29.5065,29.5135,20400.0
2011-02-28 11:25:00,42.31,42.32,42.26,42.26,26200.0,29.5065,29.5135,29.4716,29.4716,26200.0
2011-02-28 11:30:00,42.27,42.28,42.25,42.27,68300.0,29.4786,29.4856,29.4647,29.4786,68300.0
2011-02-28 11:35:00,42.27,42.27,42.24,42.26,37600.0,29.4786,29.4786,29.4577,29.4716,37600.0
2011-02-28 11:40:00,42.26,42.29,42.26,42.26,29700.0,29.4716,29.4926,29.4716,29.4716,29700.0
2011-02-28 11:45:00,42.26,42.33,42.26,42.33,84200.0,29.4716,29.5205,29.4716,29.5205,84200.0
2011-02-28 11:50:00,42.32,42.36,42.32,42.33,59400.0,29.5135,29.5414,29.5135,29.5205,59400.0
2011-02-28 11:55:00,42.34,42.36,42.33,42.33,186300.0,29.5274,29.5414,29.5205,29.5205,186300.0
2011-02-28 12:00:00,42.34,42.34,42.32,42.33,39800.0,29.5274,29.5274,29.5135,29.5205,39800.0
2011-02-28 12:05:00,42.32,42.35,42.32,42.34,48200.0,29.5135,29.5344,29.5135,29.5274,48200.0
2011-02-28 12:10:00,42.34,42.35,42.32,42.34,19900.0,29.5274,29.5344,29.5135,29.5274,19900.0
2011-02-28 12:15:00,42.34,42.34,42.32,42.33,12200.0,29.5274,29.5274,29.5135,29.5205,12200.0
2011-02-28 12:20:00,42.33,42.36,42.32,42.33,49400.0,29.5205,29.5414,29.5135,29.5205,49400.0
2011-02-28 12:25:00,42.33,42.34,42.31,42.33,49900.0,29.5205,29.5274,29.5065,29.5205,49900.0
2011-02-28 12:30:00,42.34,42.37,42.32,42.37,27500.0,29.5274,29.5484,29.5135,29.5484,27500.0
2011-02-28 12:35:00,42.36,42.37,42.35,42.36,13500.0,29.5414,29.5484,29.5344,29.5414,13500.0
2011-02-28 12:40:00,42.35,42.36,42.32,42.34,85500.0,29.5344,29.5414,29.5135,29.5274,85500.0
2011-02-28 12:45:00,42.34,42.34,42.31,42.34,75000.0,29.5274,29.5274,29.5065,29.5274,75000.0
2011-02-28 12:50:00,42.33,42.35,42.32,42.33,41100.0,29.5205,29.5344,29.5135,29.5205,41100.0
2011-02-28 12:55:00,42.33,42.33,42.27,42.3,158300.0,29.5205,29.5205,29.4786,29.4995,158300.0
2011-02-28 13:00:00,42.3,42.3,42.23,42.24,157600.0,29.4995,29.4995,29.4507,29.4577,157600.0
2011-02-28 13:05:00,42.24,42.27,42.2,42.27,181100.0,29.4577,29.4786,29.4298,29.4786,181100.0
2011-02-28 13:10:00,42.27,42.28,42.26,42.27,26500.0,29.4786,29.4856,29.4716,29.4786,26500.0
2011-02-28 13:15:00,42.27,42.29,42.26,42.27,22100.0,29.4786,29.4926,29.4716,29.4786,22100.0
2011-02-28 13:20:00,42.26,42.28,42.23,42.25,66900.0,29.4716,29.4856,29.4507,29.4647,66900.0
2011-02-28 13:25:00,42.26,42.26,42.21,42.24,33400.0,29.4716,29.4716,29.4368,29.4577,33400.0
2011-02-28 13:30:00,42.24,42.26,42.22,42.25,29000.0,29.4577,29.4716,29.4437,29.4647,29000.0
2011-02-28 13:35:00,42.25,42.26,42.22,42.26,58000.0,29.4647,29.4716,29.4437,29.4716,58000.0
2011-02-28 13:40:00,42.25,42.28,42.22,42.22,44000.0,29.4647,29.4856,29.4437,29.4437,44000.0
2011-02-28 13:45:00,42.22,42.25,42.19,42.22,50900.0,29.4437,29.4647,29.4228,29.4437,50900.0
2011-02-28 13:50:00,42.22,42.23,42.17,42.19,70100.0,29.4437,29.4507,29.4089,29.4228,70100.0
2011-02-28 13:55:00,42.2,42.22,42.18,42.18,35600.0,29.4298,29.4437,29.4159,29.4159,35600.0
2011-02-28 14:00:00,42.17,42.18,42.15,42.18,41900.0,29.4089,29.4159,29.3949,29.4159,41900.0
2011-02-28 14:05:00,42.18,42.21,42.16,42.17,97200.0,29.4159,29.4368,29.4019,29.4089,97200.0
2011-02-28 14:10:00,42.17,42.22,42.16,42.2,21700.0,29.4089,29.4437,29.4019,29.4298,21700.0
2011-02-28 14:15:00,42.19,42.26,42.19,42.24,65600.0,29.4228,29.4716,29.4228,29.4577,65600.0
2011-02-28 14:20:00,42.25,42.25,42.22,42.23,15100.0,29.4647,29.4647,29.4437,29.4507,15100.0
2011-02-28 14:25:00,42.23,42.28,42.22,42.28,52400.0,29.4507,29.4856,29.4437,29.4856,52400.0
2011-02-28 14:30:00,42.27,42.29,42.26,42.28,22700.0,29.4786,29.4926,29.4716,29.4856,22700.0
2011-02-28 14:35:00,42.28,42.29,42.28,42.28,8200.0,29.4856,29.4926,29.4856,29.4856,8200.0
2011-02-28 14:40:00,42.29,42.3,42.27,42.28,47500.0,29.4926,29.4995,29.4786,29.4856,47500.0
2011-02-28 14:45:00,42.29,42.3,42.27,42.27,28100.0,29.4926,29.4995,29.4786,29.4786,28100.0
2011-02-28 14:50:00,42.27,42.28,42.26,42.28,22300.0,29.4786,29.4856,29.4716,29.4856,22300.0
2011-02-28 14:55:00,42.28,42.33,42.28,42.33,34100.0,29.4856,29.5205,29.4856,29.5205,34100.0
2011-02-28 15:00:00,42.32,42.33,42.28,42.28,16000.0,29.5135,29.5205,29.4856,29.4856,16000.0
2011-02-28 15:05:00,42.29,42.3,42.25,42.25,23300.0,29.4926,29.4995,29.4647,29.4647,23300.0
2011-02-28 15:10:00,42.25,42.34,42.25,42.33,320400.0,29.4647,29.5274,29.4647,29.5205,320400.0
2011-02-28 15:15:00,42.33,42.36,42.32,42.36,73200.0,29.5205,29.5414,29.5135,29.5414,73200.0
2011-02-28 15:20:00,42.35,42.38,42.35,42.38,129000.0,29.5344,29.5553,29.5344,29.5553,129000.0
2011-02-28 15:25:00,42.38,42.4,42.37,42.39,183600.0,29.5553,29.5693,29.5484,29.5623,183600.0
2011-02-28 15:30:00,42.39,42.44,42.38,42.43,160200.0,29.5623,29.5972,29.5553,29.5902,160200.0
2011-02-28 15:35:00,42.43,42.45,42.4,42.41,133100.0,29.5902,29.6041,29.5693,29.5763,133100.0
2011-02-28 15:40:00,42.4,42.41,42.36,42.4,261800.0,29.5693,29.5763,29.5414,29.5693,261800.0
2011-02-28 15:45:00,42.4,42.41,42.32,42.37,315400.0,29.5693,29.5763,29.5135,29.5484,315400.0
2011-02-28 15:50:00,42.37,42.37,42.29,42.36,236900.0,29.5484,29.5484,29.4926,29.5414,236900.0
2011-02-28 15:55:00,42.36,42.51,42.34,42.45,1297700.0,29.5414,29.646,29.5274,29.6041,1297700.0
2011-03-01 09:30:00,42.67,42.68,42.6,42.6,210500.0,29.7576,29.7645,29.7088,29.7088,210500.0
2011-03-01 09:35:00,42.6,42.61,42.5,42.55,332700.0,29.7088,29.7157,29.639,29.6739,332700.0
2011-03-01 09:40:00,42.55,42.57,42.43,42.45,437500.0,29.6739,29.6878,29.5902,29.6041,437500.0
2011-03-01 09:45:00,42.45,42.57,42.43,42.54,1346200.0,29.6041,29.6878,29.5902,29.6669,1346200.0
2011-03-01 09:50:00,42.54,42.55,42.48,42.54,482800.0,29.6669,29.6739,29.6251,29.6669,482800.0
2011-03-01 09:55:00,42.54,42.55,42.45,42.53,341300.0,29.6669,29.6739,29.6041,29.6599,341300.0
2011-03-01 10:00:00,42.53,42.6,42.48,42.56,307200.0,29.6599,29.7088,29.6251,29.6809,307200.0
2011-03-01 10:05:00,42.56,42.56,42.41,42.45,222500.0,29.6809,29.6809,29.5763,29.6041,222500.0
2011-03-01 10:10:00,42.45,42.46,42.36,42.44,305200.0,29.6041,29.6111,29.5414,29.5972,305200.0
2011-03-01 10:15:00,42.44,42.46,42.37,42.37,311200.0,29.5972,29.6111,29.5484,29.5484,311200.0
2011-03-01 10:20:00,42.37,42.44,42.36,42.43,220900.0,29.5484,29.5972,29.5414,29.5902,220900.0
2011-03-01 10:25:00,42.43,42.43,42.29,42.3,273400.0,29.5902,29.5902,29.4926,29.4995,273400.0
2011-03-01 10:30:00,42.3,42.31,42.25,42.28,228200.0,29.4995,29.5065,29.4647,29.4856,228200.0
2011-03-01 10:35:00,42.28,42.32,42.26,42.31,245300.0,29.4856,29.5135,29.4716,29.5065,245300.0
2011-03-01 10:40:00,42.3,42.36,42.3,42.33,294900.0,29.4995,29.5414,29.4995,29.5205,294900.0
2011-03-01 10:45:00,42.33,42.39,42.32,42.37,137700.0,29.5205,29.5623,29.5135,29.5484,137700.0
2011-03-01 10:50:00,42.37,42.43,42.36,42.41,130400.0,29.5484,29.5902,29.5414,29.5763,130400.0
2011-03-01 10:55:00,42.42,42.51,42.41,42.49,200400.0,29.5832,29.646,29.5763,29.632,200400.0
2011-03-01 11:00:00,42.49,42.53,42.48,42.5,156800.0,29.632,29.6599,29.6251,29.639,156800.0
2011-03-01 11:05:00,42.5,42.52,42.49,42.5,142000.0,29.639,29.653,29.632,29.639,142000.0
2011-03-01 11:10:00,42.51,42.55,42.48,42.51,119700.0,29.646,29.6739,29.6251,29.646,119700.0
2011-03-01 11:15:00,42.51,42.54,42.48,42.53,90500.0,29.646,29.6669,29.6251,29.6599,90500.0
2011-03-01 11:20:00,42.53,42.55,42.48,42.48,91300.0,29.6599,29.6739,29.6251,29.6251,91300.0
2011-03-01 11:25:00,42.48,42.48,42.42,42.42,112200.0,29.6251,29.6251,29.5832,29.5832,112200.0
2011-03-01 11:30:00,42.42,42.44,42.38,42.42,165200.0,29.5832,29.5972,29.5553,29.5832,165200.0
2011-03-01 11:35:00,42.42,42.45,42.39,42.4,74800.0,29.5832,29.6041,29.5623,29.5693,74800.0
2011-03-01 11:40:00,42.41,42.45,42.39,42.44,55900.0,29.5763,29.6041,29.5623,29.5972,55900.0
2011-03-01 11:45:00,42.44,42.45,42.37,42.39,43500.0,29.5972,29.6041,29.5484,29.5623,43500.0
2011-03-01 11:50:00,42.38,42.39,42.31,42.33,78100.0,29.5553,29.5623,29.5065,29.5205,78100.0
2011-03-01 11:55:00,42.34,42.36,42.29,42.3,42300.0,29.5274,29.5414,29.4926,29.4995,42300.0
2011-03-01 12:00:00,42.29,42.29,42.21,42.22,267200.0,29.4926,29.4926,29.4368,29.4437,267200.0
2011-03-01 12:05:00,42.22,42.23,42.19,42.23,431400.0,29.4437,29.4507,29.4228,29.4507,431400.0
2011-03-01 12:10:00,42.23,42.25,42.22,42.22,91800.0,29.4507,29.4647,29.4437,29.4437,91800.0
2011-03-01 12:15:00,42.23,42.24,42.21,42.23,39700.0,29.4507,29.4577,29.4368,29.4507,39700.0
2011-03-01 12:20:00,42.23,42.26,42.2,42.21,44400.0,29.4507,29.4716,29.4298,29.4368,44400.0
2011-03-01 12:25:00,42.2,42.21,42.15,42.18,50600.0,29.4298,29.4368,29.3949,29.4159,50600.0
2011-03-01 12:30:00,42.18,42.24,42.16,42.22,30200.0,29.4159,29.4577,29.4019,29.4437,30200.0
2011-03-01 12:35:00,42.23,42.24,42.22,42.22,23700.0,29.4507,29.4577,29.4437,29.4437,23700.0
2011-03-01 12:40:00,42.23,42.26,42.22,42.24,91200.0,29.4507,29.4716,29.4437,29.4577,91200.0
2011-03-01 12:45:00,42.25,42.31,42.25,42.29,117000.0,29.4647,29.5065,29.4647,29.4926,117000.0
2011-03-01 12:50:00,42.29,42.3,42.22,42.23,71900.0,29.4926,29.4995,29.4437,29.4507,71900.0
2011-03-01 12:55:00,42.22,42.28,42.19,42.2,93200.0,29.4437,29.4856,29.4228,29.4298,93200.0
2011-03-01 13:00:00,42.2,42.2,42.12,42.16,102600.0,29.4298,29.4298,29.374,29.4019,102600.0
2011-03-01 13:05:00,42.15,42.21,42.15,42.21,19400.0,29.3949,29.4368,29.3949,29.4368,19400.0
2011-03-01 13:10:00,42.21,42.25,42.19,42.22,35200.0,29.4368,29.4647,29.4228,29.4437,35200.0
2011-03-01 13:15:00,42.21,42.22,42.15,42.2,85300.0,29.4368,29.4437,29.3949,29.4298,85300.0
2011-03-01 13:20:00,42.19,42.19,42.13,42.18,124300.0,29.4228,29.4228,29.381,29.4159,124300.0
2011-03-01 13:25:00,42.17,42.18,42.07,42.14,127800.0,29.4089,29.4159,29.3391,29.388,127800.0
2011-03-01 13:30:00,42.13,42.14,42.09,42.12,150500.0,29.381,29.388,29.3531,29.374,150500.0
2011-03-01 13:35:00,42.13,42.15,42.1,42.14,127100.0,29.381,29.3949,29.3601,29.388,127100.0
2011-03-01 13:40:00,42.15,42.15,42.08,42.09,80400.0,29.3949,29.3949,29.3461,29.3531,80400.0
2011-03-01 13:45:00,42.09,42.13,42.07,42.08,126400.0,29.3531,29.381,29.3391,29.3461,126400.0
2011-03-01 13:50:00,42.07,42.1,42.03,42.1,261600.0,29.3391,29.3601,29.3112,29.3601,261600.0
2011-03-01 13:55:00,42.1,42.18,42.1,42.14,84600.0,29.3601,29.4159,29.3601,29.388,84600.0
2011-03-01 14:00:00,42.15,42.15,42.08,42.09,105200.0,29.3949,29.3949,29.3461,29.3531,105200.0
2011-03-01 14:05:00,42.09,42.11,42.05,42.11,246300.0,29.3531,29.367,29.3252,29.367,246300.0
2011-03-01 14:10:00,42.1,42.13,42.06,42.08,129900.0,29.3601,29.381,29.3322,29.3461,129900.0
2011-03-01 14:15:00,42.07,42.14,42.04,42.13,80200.0,29.3391,29.388,29.3182,29.381,80200.0
2011-03-01 14:20:00,42.12,42.13,42.05,42.05,73500.0,29.374,29.381,29.3252,29.3252,73500.0
2011-03-01 14:25:00,42.05,42.06,42.02,42.04,584700.0,29.3252,29.3322,29.3043,29.3182,584700.0
2011-03-01 14:30:00,42.04,42.06,42.02,42.03,168200.0,29.3182,29.3322,29.3043,29.3112,168200.0
2011-03-01 14:35:00,42.03,42.09,42.02,42.05,297300.0,29.3112,29.3531,29.3043,29.3252,297300.0
2011-03-01 14:40:00,42.05,42.08,42.04,42.08,83400.0,29.3252,29.3461,29.3182,29.3461,83400.0
2011-03-01 14:45:00,42.07,42.1,42.05,42.1,42000.0,29.3391,29.3601,29.3252,29.3601,42000.0
2011-03-01 14:50:00,42.1,42.17,42.1,42.14,151200.0,29.3601,29.4089,29.3601,29.388,151200.0
2011-03-01 14:55:00,42.14,42.14,42.07,42.07,68500.0,29.388,29.388,29.3391,29.3391,68500.0
2011-03-01 15:00:00,42.08,42.15,42.08,42.09,129100.0,29.3461,29.3949,29.3461,29.3531,129100.0
2011-03-01 15:05:00,42.09,42.1,42.04,42.05,161200.0,29.3531,29.3601,29.3182,29.3252,161200.0
2011-03-01 15:10:00,42.06,42.11,42.05,42.09,130200.0,29.3322,29.367,29.3252,29.3531,130200.0
2011-03-01 15:15:00,42.1,42.14,42.09,42.12,214900.0,29.3601,29.388,29.3531,29.374,214900.0
2011-03-01 15:20:00,42.12,42.15,42.11,42.15,196800.0,29.374,29.3949,29.367,29.3949,196800.0
2011-03-01 15:25:00,42.14,42.16,42.12,42.15,122100.0,29.388,29.4019,29.374,29.3949,122100.0
2011-03-01 15:30:00,42.14,42.2,42.13,42.2,110400.0,29.388,29.4298,29.381,29.4298,110400.0
2011-03-01 15:35:00,42.2,42.2,42.16,42.18,153700.0,29.4298,29.4298,29.4019,29.4159,153700.0
2011-03-01 15:40:00,42.18,42.24,42.18,42.22,251000.0,29.4159,29.4577,29.4159,29.4437,251000.0
2011-03-01 15:45:00,42.23,42.24,42.09,42.11,622600.0,29.4507,29.4577,29.3531,29.367,622600.0
2011-03-01 15:50:00,42.11,42.18,42.11,42.14,462100.0,29.367,29.4159,29.367,29.388,462100.0
2011-03-01 15:55:00,42.15,42.21,42.12,42.15,1458600.0,29.3949,29.4368,29.374,29.3949,1458600.0
2011-03-02 09:30:00,42.32,42.45,42.28,42.4,817800.0,29.5135,29.6041,29.4856,29.5693,817800.0
2011-03-02 09:35:00,42.4,42.49,42.39,42.47,397500.0,29.5693,29.632,29.5623,29.6181,397500.0
2011-03-02 09:40:00,42.48,42.57,42.48,42.48,275600.0,29.6251,29.6878,29.6251,29.6251,275600.0
2011-03-02 09:45:00,42.48,42.53,42.45,42.51,171900.0,29.6251,29.6599,29.6041,29.646,171900.0
2011-03-02 09:50:00,42.5,42.58,42.49,42.55,196900.0,29.639,29.6948,29.632,29.6739,196900.0
2011-03-02 09:55:00,42.55,42.57,42.53,42.57,192600.0,29.6739,29.6878,29.6599,29.6878,192600.0
2011-03-02 10:00:00,42.57,42.61,42.56,42.61,91100.0,29.6878,29.7157,29.6809,29.7157,91100.0
2011-03-02 10:05:00,42.6,42.65,42.54,42.54,122300.0,29.7088,29.7436,29.6669,29.6669,122300.0
2011-03-02 10:10:00,42.55,42.55,42.48,42.5,100900.0,29.6739,29.6739,29.6251,29.639,100900.0
2011-03-02 10:15:00,42.5,42.56,42.48,42.54,72000.0,29.639,29.6809,29.6251,29.6669,72000.0
2011-03-02 10:20:00,42.55,42.57,42.49,42.5,163700.0,29.6739,29.6878,29.632,29.639,163700.0
2011-03-02 10:25:00,42.49,42.52,42.47,42.5,46800.0,29.632,29.653,29.6181,29.639,46800.0
2011-03-02 10:30:00,42.5,42.56,42.47,42.56,57700.0,29.639,29.6809,29.6181,29.6809,57700.0
2011-03-02 10:35:00,42.56,42.68,42.56,42.68,137600.0,29.6809,29.7645,29.6809,29.7645,137600.0
2011-03-02 10:40:00,42.67,42.72,42.64,42.66,269800.0,29.7576,29.7924,29.7367,29.7506,269800.0
2011-03-02 10:45:00,42.67,42.73,42.65,42.73,214500.0,29.7576,29.7994,29.7436,29.7994,214500.0
2011-03-02 10:50:00,42.72,42.73,42.68,42.69,93700.0,29.7924,29.7994,29.7645,29.7715,93700.0
2011-03-02 10:55:00,42.7,42.71,42.65,42.67,114900.0,29.7785,29.7855,29.7436,29.7576,114900.0
2011-03-02 11:00:00,42.66,42.74,42.65,42.73,89800.0,29.7506,29.8064,29.7436,29.7994,89800.0
2011-03-02 11:05:00,42.72,42.76,42.66,42.75,156400.0,29.7924,29.8203,29.7506,29.8134,156400.0
2011-03-02 11:10:00,42.75,42.77,42.72,42.74,400600.0,29.8134,29.8273,29.7924,29.8064,400600.0
2011-03-02 11:15:00,42.73,42.76,42.71,42.73,173400.0,29.7994,29.8203,29.7855,29.7994,173400.0
2011-03-02 11:20:00,42.73,42.78,42.72,42.78,299000.0,29.7994,29.8343,29.7924,29.8343,299000.0
2011-03-02 11:25:00,42.77,42.78,42.7,42.7,197100.0,29.8273,29.8343,29.7785,29.7785,197100.0
2011-03-02 11:30:00,42.7,42.71,42.66,42.68,298800.0,29.7785,29.7855,29.7506,29.7645,298800.0
2011-03-02 11:35:00,42.68,42.72,42.66,42.69,241500.0,29.7645,29.7924,29.7506,29.7715,241500.0
2011-03-02 11:40:00,42.69,42.72,42.61,42.61,286100.0,29.7715,29.7924,29.7157,29.7157,286100.0
2011-03-02 11:45:00,42.62,42.64,42.58,42.59,488800.0,29.7227,29.7367,29.6948,29.7018,488800.0
2011-03-02 11:50:00,42.59,42.63,42.58,42.6,233800.0,29.7018,29.7297,29.6948,29.7088,233800.0
2011-03-02 11:55:00,42.6,42.6,42.46,42.46,366100.0,29.7088,29.7088,29.6111,29.6111,366100.0
2011-03-02 12:00:00,42.46,42.51,42.42,42.51,173000.0,29.6111,29.646,29.5832,29.646,173000.0
2011-03-02 12:05:00,42.51,42.54,42.48,42.5,212600.0,29.646,29.6669,29.6251,29.639,212600.0
2011-03-02 12:10:00,42.5,42.55,42.46,42.47,161600.0,29.639,29.6739,29.6111,29.6181,161600.0
2011-03-02 12:15:00,42.46,42.49,42.43,42.49,112100.0,29.6111,29.632,29.5902,29.632,112100.0
2011-03-02 12:20:00,42.48,42.55,42.48,42.54,44100.0,29.6251,29.6739,29.6251,29.6669,44100.0
2011-03-02 12:25:00,42.54,42.57,42.54,42.55,9200.0,29.6669,29.6878,29.6669,29.6739,9200.0
2011-03-02 12:30:00,42.54,42.61,42.54,42.59,29500.0,29.6669,29.7157,29.6669,29.7018,29500.0
2011-03-02 12:35:00,42.58,42.64,42.58,42.63,42900.0,29.6948,29.7367,29.6948,29.7297,42900.0
2011-03-02 12:40:00,42.64,42.65,42.63,42.64,26000.0,29.7367,29.7436,29.7297,29.7367,26000.0
2011-03-02 12:45:00,42.64,42.66,42.63,42.66,63000.0,29.7367,29.7506,29.7297,29.7506,63000.0
2011-03-02 12:50:00,42.67,42.68,42.63,42.63,77000.0,29.7576,29.7645,29.7297,29.7297,77000.0
2011-03-02 12:55:00,42.63,42.64,42.62,42.62,17300.0,29.7297,29.7367,29.7227,29.7227,17300.0
2011-03-02 13:00:00,42.63,42.68,42.62,42.66,44600.0,29.7297,29.7645,29.7227,29.7506,44600.0
2011-03-02 13:05:00,42.67,42.69,42.6,42.6,71700.0,29.7576,29.7715,29.7088,29.7088,71700.0
2011-03-02 13:10:00,42.61,42.61,42.55,42.58,81800.0,29.7157,29.7157,29.6739,29.6948,81800.0
2011-03-02 13:15:00,42.58,42.59,42.56,42.57,58400.0,29.6948,29.7018,29.6809,29.6878,58400.0
2011-03-02 13:20:00,42.57,42.61,42.57,42.59,67400.0,29.6878,29.7157,29.6878,29.7018,67400.0
2011-03-02 13:25:00,42.59,42.6,42.58,42.59,37900.0,29.7018,29.7088,29.6948,29.7018,37900.0
2011-03-02 13:30:00,42.59,42.61,42.59,42.59,28500.0,29.7018,29.7157,29.7018,29.7018,28500.0
2011-03-02 13:35:00,42.58,42.59,42.56,42.57,25100.0,29.6948,29.7018,29.6809,29.6878,25100.0
2011-03-02 13:40:00,42.57,42.57,42.53,42.53,59500.0,29.6878,29.6878,29.6599,29.6599,59500.0
2011-03-02 13:45:00,42.54,42.54,42.5,42.53,103500.0,29.6669,29.6669,29.639,29.6599,103500.0
2011-03-02 13:50:00,42.53,42.57,42.53,42.55,32000.0,29.6599,29.6878,29.6599,29.6739,32000.0
2011-03-02 13:55:00,42.54,42.55,42.51,42.55,38600.0,29.6669,29.6739,29.646,29.6739,38600.0
2011-03-02 14:00:00,42.55,42.55,42.47,42.47,42900.0,29.6739,29.6739,29.6181,29.6181,42900.0
2011-03-02 14:05:00,42.48,42.58,42.48,42.57,54600.0,29.6251,29.6948,29.6251,29.6878,54600.0
2011-03-02 14:10:00,42.57,42.63,42.57,42.61,52500.0,29.6878,29.7297,29.6878,29.7157,52500.0
2011-03-02 14:15:00,42.61,42.66,42.59,42.61,53700.0,29.7157,29.7506,29.7018,29.7157,53700.0
2011-03-02 14:20:00,42.61,42.65,42.57,42.59,79300.0,29.7157,29.7436,29.6878,29.7018,79300.0
2011-03-02 14:25:00,42.59,42.61,42.54,42.55,59600.0,29.7018,29.7157,29.6669,29.6739,59600.0
2011-03-02 14:30:00,42.56,42.6,42.55,42.6,61700.0,29.6809,29.7088,29.6739,29.7088,61700.0
2011-03-02 14:35:00,42.59,42.67,42.59,42.63,53700.0,29.7018,29.7576,29.7018,29.7297,53700.0
2011-03-02 14:40:00,42.64,42.69,42.64,42.69,135700.0,29.7367,29.7715,29.7367,29.7715,135700.0
2011-03-02 14:45:00,42.69,42.7,42.65,42.66,70800.0,29.7715,29.7785,29.7436,29.7506,70800.0
2011-03-02 14:50:00,42.66,42.69,42.65,42.67,30100.0,29.7506,29.7715,29.7436,29.7576,30100.0
2011-03-02 14:55:00,42.66,42.67,42.63,42.65,50300.0,29.7506,29.7576,29.7297,29.7436,50300.0
2011-03-02 15:00:00,42.65,42.72,42.65,42.71,242500.0,29.7436,29.7924,29.7436,29.7855,242500.0
2011-03-02 15:05:00,42.72,42.72,42.68,42.71,85300.0,29.7924,29.7924,29.7645,29.7855,85300.0
2011-03-02 15:10:00,42.7,42.71,42.67,42.69,39800.0,29.7785,29.7855,29.7576,29.7715,39800.0
2011-03-02 15:15:00,42.69,42.7,42.66,42.66,65900.0,29.7715,29.7785,29.7506,29.7506,65900.0
2011-03-02 15:20:00,42.67,42.7,42.64,42.65,103300.0,29.7576,29.7785,29.7367,29.7436,103300.0
2011-03-02 15:25:00,42.64,42.68,42.63,42.64,154700.0,29.7367,29.7645,29.7297,29.7367,154700.0
2011-03-02 15:30:00,42.63,42.65,42.62,42.63,83100.0,29.7297,29.7436,29.7227,29.7297,83100.0
2011-03-02 15:35:00,42.63,42.64,42.61,42.64,204800.0,29.7297,29.7367,29.7157,29.7367,204800.0
2011-03-02 15:40:00,42.64,42.67,42.62,42.63,228300.0,29.7367,29.7576,29.7227,29.7297,228300.0
2011-03-02 15:45:00,42.63,42.65,42.61,42.62,247100.0,29.7297,29.7436,29.7157,29.7227,247100.0
2011-03-02 15:50:00,42.62,42.63,42.57,42.58,194400.0,29.7227,29.7297,29.6878,29.6948,194400.0
2011-03-02 15:55:00,42.57,42.64,42.53,42.56,1422600.0,29.6878,29.7367,29.6599,29.6809,1422600.0
2011-03-03 09:30:00,42.89,43.05,42.89,43.05,311300.0,29.911,30.0226,29.911,30.0226,311300.0
2011-03-03 09:35:00,43.05,43.08,43.01,43.07,293600.0,30.0226,30.0435,29.9947,30.0365,293600.0
2011-03-03 09:40:00,43.07,43.13,43.05,43.11,391000.0,30.0365,30.0784,30.0226,30.0644,391000.0
2011-03-03 09:45:00,43.11,43.14,43.09,43.11,207600.0,30.0644,30.0853,30.0505,30.0644,207600.0
2011-03-03 09:50:00,43.11,43.12,43.05,43.07,244600.0,30.0644,30.0714,30.0226,30.0365,244600.0
2011-03-03 09:55:00,43.08,43.09,43.05,43.07,81200.0,30.0435,30.0505,30.0226,30.0365,81200.0
2011-03-03 10:00:00,43.07,43.09,42.99,43.02,277900.0,30.0365,30.0505,29.9807,30.0017,277900.0
2011-03-03 10:05:00,43.02,43.02,42.93,42.96,189200.0,30.0017,30.0017,29.9389,29.9598,189200.0
2011-03-03 10:10:00,42.96,43.03,42.96,43.02,77300.0,29.9598,30.0086,29.9598,30.0017,77300.0
2011-03-03 10:15:00,43.03,43.11,43.03,43.08,362900.0,30.0086,30.0644,30.0086,30.0435,362900.0
2011-03-03 10:20:00,43.07,43.08,42.99,43.01,158500.0,30.0365,30.0435,29.9807,29.9947,158500.0
2011-03-03 10:25:00,43.01,43.06,42.98,42.99,135500.0,29.9947,30.0296,29.9738,29.9807,135500.0
2011-03-03 10:30:00,43.0,43.03,42.97,43.03,387200.0,29.9877,30.0086,29.9668,30.0086,387200.0
2011-03-03 10:35:00,43.02,43.06,43.0,43.04,144200.0,30.0017,30.0296,29.9877,30.0156,144200.0
2011-03-03 10:40:00,43.05,43.14,43.05,43.13,259000.0,30.0226,30.0853,30.0226,30.0784,259000.0
2011-03-03 10:45:00,43.13,43.22,43.12,43.15,212300.0,30.0784,30.1411,30.0714,30.0923,212300.0
2011-03-03 10:50:00,43.14,43.16,43.11,43.13,92100.0,30.0853,30.0993,30.0644,30.0784,92100.0
2011-03-03 10:55:00,43.12,43.15,43.09,43.13,58000.0,30.0714,30.0923,30.0505,30.0784,58000.0
2011-03-03 11:00:00,43.13,43.17,43.13,43.13,56600.0,30.0784,30.1063,30.0784,30.0784,56600.0
2011-03-03 11:05:00,43.14,43.2,43.11,43.19,133700.0,30.0853,30.1272,30.0644,30.1202,133700.0
2011-03-03 11:10:00,43.19,43.2,43.12,43.14,42700.0,30.1202,30.1272,30.0714,30.0853,42700.0
2011-03-03 11:15:00,43.14,43.2,43.14,43.19,105200.0,30.0853,30.1272,30.0853,30.1202,105200.0
2011-03-03 11:20:00,43.19,43.19,43.16,43.17,68400.0,30.1202,30.1202,30.0993,30.1063,68400.0
2011-03-03 11:25:00,43.16,43.16,43.12,43.12,66900.0,30.0993,30.0993,30.0714,30.0714,66900.0
2011-03-03 11:30:00,43.13,43.15,43.12,43.14,33500.0,30.0784,30.0923,30.0714,30.0853,33500.0
2011-03-03 11:35:00,43.13,43.13,43.08,43.09,88400.0,30.0784,30.0784,30.0435,30.0505,88400.0
2011-03-03 11:40:00,43.09,43.12,43.07,43.1,114700.0,30.0505,30.0714,30.0365,30.0574,114700.0
2011-03-03 11:45:00,43.1,43.13,43.09,43.12,60800.0,30.0574,30.0784,30.0505,30.0714,60800.0
2011-03-03 11:50:00,43.12,43.21,43.12,43.2,74500.0,30.0714,30.1342,30.0714,30.1272,74500.0
2011-03-03 11:55:00,43.21,43.22,43.2,43.21,36700.0,30.1342,30.1411,30.1272,30.1342,36700.0
2011-03-03 12:00:00,43.21,43.22,43.18,43.19,28300.0,30.1342,30.1411,30.1132,30.1202,28300.0
2011-03-03 12:05:00,43.19,43.2,43.18,43.18,8600.0,30.1202,30.1272,30.1132,30.1132,8600.0
2011-03-03 12:10:00,43.19,43.19,43.16,43.16,20200.0,30.1202,30.1202,30.0993,30.0993,20200.0
2011-03-03 12:15:00,43.17,43.21,43.17,43.18,47400.0,30.1063,30.1342,30.1063,30.1132,47400.0
2011-03-03 12:20:00,43.19,43.2,43.17,43.19,22300.0,30.1202,30.1272,30.1063,30.1202,22300.0
2011-03-03 12:25:00,43.19,43.2,43.16,43.18,47700.0,30.1202,30.1272,30.0993,30.1132,47700.0
2011-03-03 12:30:00,43.17,43.18,43.14,43.14,25500.0,30.1063,30.1132,30.0853,30.0853,25500.0
2011-03-03 12:35:00,43.14,43.16,43.12,43.16,22700.0,30.0853,30.0993,30.0714,30.0993,22700.0
2011-03-03 12:40:00,43.16,43.17,43.14,43.17,20500.0,30.0993,30.1063,30.0853,30.1063,20500.0
2011-03-03 12:45:00,43.16,43.18,43.13,43.17,42700.0,30.0993,30.1132,30.0784,30.1063,42700.0
2011-03-03 12:50:00,43.18,43.18,43.17,43.18,23100.0,30.1132,30.1132,30.1063,30.1132,23100.0
2011-03-03 12:55:00,43.18,43.18,43.14,43.14,24800.0,30.1132,30.1132,30.0853,30.0853,24800.0
2011-03-03 13:00:00,43.14,43.15,43.13,43.14,18300.0,30.0853,30.0923,30.0784,30.0853,18300.0
2011-03-03 13:05:00,43.14,43.14,43.13,43.13,11400.0,30.0853,30.0853,30.0784,30.0784,11400.0
2011-03-03 13:10:00,43.14,43.18,43.13,43.18,60200.0,30.0853,30.1132,30.0784,30.1132,60200.0
2011-03-03 13:15:00,43.18,43.19,43.17,43.18,116100.0,30.1132,30.1202,30.1063,30.1132,116100.0
2011-03-03 13:20:00,43.17,43.18,43.17,43.17,32800.0,30.1063,30.1132,30.1063,30.1063,32800.0
2011-03-03 13:25:00,43.17,43.2,43.17,43.17,128000.0,30.1063,30.1272,30.1063,30.1063,128000.0
2011-03-03 13:30:00,43.17,43.18,43.15,43.17,174800.0,30.1063,30.1132,30.0923,30.1063,174800.0
2011-03-03 13:35:00,43.16,43.18,43.16,43.17,57500.0,30.0993,30.1132,30.0993,30.1063,57500.0
2011-03-03 13:40:00,43.16,43.18,43.16,43.16,91000.0,30.0993,30.1132,30.0993,30.0993,91000.0
2011-03-03 13:45:00,43.17,43.18,43.16,43.18,108000.0,30.1063,30.1132,30.0993,30.1132,108000.0
2011-03-03 13:50:00,43.18,43.18,43.16,43.18,63900.0,30.1132,30.1132,30.0993,30.1132,63900.0
2011-03-03 13:55:00,43.18,43.18,43.16,43.18,28300.0,30.1132,30.1132,30.0993,30.1132,28300.0
2011-03-03 14:00:00,43.17,43.2,43.17,43.18,125300.0,30.1063,30.1272,30.1063,30.1132,125300.0
2011-03-03 14:05:00,43.18,43.2,43.17,43.18,54600.0,30.1132,30.1272,30.1063,30.1132,54600.0
2011-03-03 14:10:00,43.18,43.21,43.18,43.21,190400.0,30.1132,30.1342,30.1132,30.1342,190400.0
2011-03-03 14:15:00,43.21,43.25,43.2,43.23,572700.0,30.1342,30.1621,30.1272,30.1481,572700.0
2011-03-03 14:20:00,43.23,43.24,43.15,43.16,111900.0,30.1481,30.1551,30.0923,30.0993,111900.0
2011-03-03 14:25:00,43.16,43.19,43.16,43.16,195900.0,30.0993,30.1202,30.0993,30.0993,195900.0
2011-03-03 14:30:00,43.17,43.18,43.15,43.18,66900.0,30.1063,30.1132,30.0923,30.1132,66900.0
2011-03-03 14:35:00,43.18,43.21,43.17,43.19,77000.0,30.1132,30.1342,30.1063,30.1202,77000.0
2011-03-03 14:40:00,43.18,43.19,43.16,43.19,89800.0,30.1132,30.1202,30.0993,30.1202,89800.0
2011-03-03 14:45:00,43.19,43.2,43.17,43.18,36800.0,30.1202,30.1272,30.1063,30.1132,36800.0
2011-03-03 14:50:00,43.18,43.22,43.17,43.22,50800.0,30.1132,30.1411,30.1063,30.1411,50800.0
2011-03-03 14:55:00,43.22,43.26,43.21,43.25,132200.0,30.1411,30.169,30.1342,30.1621,132200.0
2011-03-03 15:00:00,43.24,43.26,43.21,43.25,280000.0,30.1551,30.169,30.1342,30.1621,280000.0
2011-03-03 15:05:00,43.24,43.29,43.23,43.26,231800.0,30.1551,30.19,30.1481,30.169,231800.0
2011-03-03 15:10:00,43.26,43.3,43.25,43.29,207700.0,30.169,30.1969,30.1621,30.19,207700.0
2011-03-03 15:15:00,43.28,43.3,43.25,43.26,173400.0,30.183,30.1969,30.1621,30.169,173400.0
2011-03-03 15:20:00,43.25,43.26,43.22,43.22,116900.0,30.1621,30.169,30.1411,30.1411,116900.0
2011-03-03 15:25:00,43.22,43.23,43.2,43.22,143000.0,30.1411,30.1481,30.1272,30.1411,143000.0
2011-03-03 15:30:00,43.22,43.27,43.2,43.24,277600.0,30.1411,30.176,30.1272,30.1551,277600.0
2011-03-03 15:35:00,43.24,43.25,43.19,43.22,267000.0,30.1551,30.1621,30.1202,30.1411,267000.0
2011-03-03 15:40:00,43.22,43.28,43.22,43.27,279400.0,30.1411,30.183,30.1411,30.176,279400.0
2011-03-03 15:45:00,43.27,43.27,43.23,43.24,664200.0,30.176,30.176,30.1481,30.1551,664200.0
2011-03-03 15:50:00,43.23,43.31,43.23,43.31,639300.0,30.1481,30.2039,30.1481,30.2039,639300.0
2011-03-03 15:55:00,43.3,43.36,43.29,43.33,2123800.0,30.1969,30.2388,30.19,30.2178,2123800.0
2011-03-04 09:30:00,43.44,43.51,43.41,43.48,423000.0,30.2946,30.3434,30.2736,30.3225,423000.0
2011-03-04 09:35:00,43.49,43.49,43.36,43.43,602400.0,30.3294,30.3294,30.2388,30.2876,602400.0
2011-03-04 09:40:00,43.43,43.52,43.4,43.4,324500.0,30.2876,30.3504,30.2667,30.2667,324500.0
2011-03-04 09:45:00,43.41,43.51,43.4,43.44,369200.0,30.2736,30.3434,30.2667,30.2946,369200.0
2011-03-04 09:50:00,43.44,43.46,43.37,43.43,794200.0,30.2946,30.3085,30.2457,30.2876,794200.0
2011-03-04 09:55:00,43.44,43.46,43.4,43.4,212100.0,30.2946,30.3085,30.2667,30.2667,212100.0
2011-03-04 10:00:00,43.41,43.43,43.37,43.37,190700.0,30.2736,30.2876,30.2457,30.2457,190700.0
2011-03-04 10:05:00,43.37,43.37,43.24,43.25,236900.0,30.2457,30.2457,30.1551,30.1621,236900.0
2011-03-04 10:10:00,43.25,43.26,43.15,43.17,316200.0,30.1621,30.169,30.0923,30.1063,316200.0
2011-03-04 10:15:00,43.16,43.21,43.14,43.15,377400.0,30.0993,30.1342,30.0853,30.0923,377400.0
2011-03-04 10:20:00,43.15,43.16,43.11,43.13,197500.0,30.0923,30.0993,30.0644,30.0784,197500.0
2011-03-04 10:25:00,43.12,43.15,43.06,43.15,204300.0,30.0714,30.0923,30.0296,30.0923,204300.0
2011-03-04 10:30:00,43.15,43.21,43.12,43.21,192300.0,30.0923,30.1342,30.0714,30.1342,192300.0
2011-03-04 10:35:00,43.21,43.23,43.18,43.22,108700.0,30.1342,30.1481,30.1132,30.1411,108700.0
2011-03-04 10:40:00,43.22,43.26,43.21,43.21,63800.0,30.1411,30.169,30.1342,30.1342,63800.0
2011-03-04 10:45:00,43.22,43.25,43.16,43.18,178100.0,30.1411,30.1621,30.0993,30.1132,178100.0
2011-03-04 10:50:00,43.18,43.2,43.17,43.19,155800.0,30.1132,30.1272,30.1063,30.1202,155800.0
2011-03-04 10:55:00,43.19,43.24,43.19,43.22,135900.0,30.1202,30.1551,30.1202,30.1411,135900.0
2011-03-04 11:00:00,43.22,43.25,43.21,43.21,59000.0,30.1411,30.1621,30.1342,30.1342,59000.0
2011-03-04 11:05:00,43.2,43.23,43.15,43.17,137500.0,30.1272,30.1481,30.0923,30.1063,137500.0
2011-03-04 11:10:00,43.16,43.17,43.14,43.17,46300.0,30.0993,30.1063,30.0853,30.1063,46300.0
2011-03-04 11:15:00,43.17,43.21,43.15,43.18,52800.0,30.1063,30.1342,30.0923,30.1132,52800.0
2011-03-04 11:20:00,43.18,43.22,43.18,43.2,188100.0,30.1132,30.1411,30.1132,30.1272,188100.0
2011-03-04 11:25:00,43.2,43.22,43.2,43.22,12800.0,30.1272,30.1411,30.1272,30.1411,12800.0
2011-03-04 11:30:00,43.22,43.27,43.15,43.26,140800.0,30.1411,30.176,30.0923,30.169,140800.0
2011-03-04 11:35:00,43.26,43.31,43.23,43.3,129700.0,30.169,30.2039,30.1481,30.1969,129700.0
2011-03-04 11:40:00,43.31,43.32,43.26,43.27,98400.0,30.2039,30.2109,30.169,30.176,98400.0
2011-03-04 11:45:00,43.28,43.29,43.24,43.24,81700.0,30.183,30.19,30.1551,30.1551,81700.0
2011-03-04 11:50:00,43.24,43.26,43.23,43.25,51200.0,30.1551,30.169,30.1481,30.1621,51200.0
2011-03-04 11:55:00,43.24,43.24,43.13,43.14,83000.0,30.1551,30.1551,30.0784,30.0853,83000.0
2011-03-04 12:00:00,43.14,43.15,43.1,43.12,65400.0,30.0853,30.0923,30.0574,30.0714,65400.0
2011-03-04 12:05:00,43.12,43.13,43.1,43.12,68700.0,30.0714,30.0784,30.0574,30.0714,68700.0
2011-03-04 12:10:00,43.12,43.12,43.05,43.05,113100.0,30.0714,30.0714,30.0226,30.0226,113100.0
2011-03-04 12:15:00,43.05,43.07,43.04,43.06,29100.0,30.0226,30.0365,30.0156,30.0296,29100.0
2011-03-04 12:20:00,43.07,43.08,43.0,43.01,135700.0,30.0365,30.0435,29.9877,29.9947,135700.0
2011-03-04 12:25:00,43.01,43.02,42.97,43.0,111900.0,29.9947,30.0017,29.9668,29.9877,111900.0
2011-03-04 12:30:00,43.01,43.05,42.97,43.03,79700.0,29.9947,30.0226,29.9668,30.0086,79700.0
2011-03-04 12:35:00,43.02,43.06,43.01,43.06,144500.0,30.0017,30.0296,29.9947,30.0296,144500.0
2011-03-04 12:40:00,43.06,43.1,43.06,43.09,85700.0,30.0296,30.0574,30.0296,30.0505,85700.0
2011-03-04 12:45:00,43.1,43.13,43.1,43.13,85800.0,30.0574,30.0784,30.0574,30.0784,85800.0
2011-03-04 12:50:00,43.13,43.13,43.08,43.1,43600.0,30.0784,30.0784,30.0435,30.0574,43600.0
2011-03-04 12:55:00,43.09,43.1,43.07,43.09,63500.0,30.0505,30.0574,30.0365,30.0505,63500.0
2011-03-04 13:00:00,43.09,43.13,43.09,43.09,29000.0,30.0505,30.0784,30.0505,30.0505,29000.0
2011-03-04 13:05:00,43.09,43.14,43.09,43.13,74300.0,30.0505,30.0853,30.0505,30.0784,74300.0
2011-03-04 13:10:00,43.13,43.14,43.08,43.08,38300.0,30.0784,30.0853,30.0435,30.0435,38300.0
2011-03-04 13:15:00,43.08,43.08,43.05,43.06,53700.0,30.0435,30.0435,30.0226,30.0296,53700.0
2011-03-04 13:20:00,43.06,43.11,43.05,43.1,51500.0,30.0296,30.0644,30.0226,30.0574,51500.0
2011-03-04 13:25:00,43.1,43.1,43.06,43.07,69400.0,30.0574,30.0574,30.0296,30.0365,69400.0
2011-03-04 13:30:00,43.07,43.12,43.07,43.12,39000.0,30.0365,30.0714,30.0365,30.0714,39000.0
2011-03-04 13:35:00,43.13,43.16,43.12,43.15,41000.0,30.0784,30.0993,30.0714,30.0923,41000.0
2011-03-04 13:40:00,43.15,43.15,43.08,43.08,69000.0,30.0923,30.0923,30.0435,30.0435,69000.0
2011-03-04 13:45:00,43.08,43.09,43.07,43.08,75400.0,30.0435,30.0505,30.0365,30.0435,75400.0
2011-03-04 13:50:00,43.08,43.12,43.05,43.05,123600.0,30.0435,30.0714,30.0226,30.0226,123600.0
2011-03-04 13:55:00,43.05,43.13,43.05,43.12,79600.0,30.0226,30.0784,30.0226,30.0714,79600.0
2011-03-04 14:00:00,43.11,43.11,43.05,43.07,60000.0,30.0644,30.0644,30.0226,30.0365,60000.0
2011-03-04 14:05:00,43.07,43.09,43.05,43.05,47100.0,30.0365,30.0505,30.0226,30.0226,47100.0
2011-03-04 14:10:00,43.06,43.12,43.05,43.12,72400.0,30.0296,30.0714,30.0226,30.0714,72400.0
2011-03-04 14:15:00,43.12,43.12,43.08,43.12,65600.0,30.0714,30.0714,30.0435,30.0714,65600.0
2011-03-04 14:20:00,43.13,43.15,43.09,43.14,65500.0,30.0784,30.0923,30.0505,30.0853,65500.0
2011-03-04 14:25:00,43.15,43.17,43.13,43.14,69700.0,30.0923,30.1063,30.0784,30.0853,69700.0
2011-03-04 14:30:00,43.14,43.15,43.12,43.14,54700.0,30.0853,30.0923,30.0714,30.0853,54700.0
2011-03-04 14:35:00,43.15,43.15,43.1,43.12,59100.0,30.0923,30.0923,30.0574,30.0714,59100.0
2011-03-04 14:40:00,43.12,43.14,43.09,43.14,250200.0,30.0714,30.0853,30.0505,30.0853,250200.0
2011-03-04 14:45:00,43.14,43.14,43.11,43.14,46800.0,30.0853,30.0853,30.0644,30.0853,46800.0
2011-03-04 14:50:00,43.14,43.16,43.13,43.13,50000.0,30.0853,30.0993,30.0784,30.0784,50000.0
2011-03-04 14:55:00,43.13,43.22,43.13,43.21,83900.0,30.0784,30.1411,30.0784,30.1342,83900.0
2011-03-04 15:00:00,43.22,43.28,43.21,43.25,168800.0,30.1411,30.183,30.1342,30.1621,168800.0
2011-03-04 15:05:00,43.24,43.25,43.2,43.21,84300.0,30.1551,30.1621,30.1272,30.1342,84300.0
2011-03-04 15:10:00,43.2,43.24,43.19,43.2,238800.0,30.1272,30.1551,30.1202,30.1272,238800.0
2011-03-04 15:15:00,43.2,43.2,43.15,43.2,169900.0,30.1272,30.1272,30.0923,30.1272,169900.0
2011-03-04 15:20:00,43.2,43.2,43.12,43.15,181900.0,30.1272,30.1272,30.0714,30.0923,181900.0
2011-03-04 15:25:00,43.14,43.18,43.12,43.18,271500.0,30.0853,30.1132,30.0714,30.1132,271500.0
2011-03-04 15:30:00,43.17,43.18,43.1,43.11,550600.0,30.1063,30.1132,30.0574,30.0644,550600.0
2011-03-04 15:35:00,43.11,43.13,43.09,43.12,472700.0,30.0644,30.0784,30.0505,30.0714,472700.0
2011-03-04 15:40:00,43.12,43.27,43.12,43.27,327200.0,30.0714,30.176,30.0714,30.176,327200.0
2011-03-04 15:45:00,43.27,43.33,43.26,43.33,685400.0,30.176,30.2178,30.169,30.2178,685400.0
2011-03-04 15:50:00,43.33,43.4,43.32,43.39,741400.0,30.2178,30.2667,30.2109,30.2597,741400.0
2011-03-04 15:55:00,43.39,43.45,43.39,43.43,1475400.0,30.2597,30.3015,30.2597,30.2876,1475400.0
2011-03-07 09:30:00,43.56,43.76,43.54,43.7,590200.0,30.3782,30.5177,30.3643,30.4759,590200.0
2011-03-07 09:35:00,43.7,43.83,43.67,43.82,622800.0,30.4759,30.5665,30.455,30.5596,622800.0
2011-03-07 09:40:00,43.82,43.84,43.77,43.82,303700.0,30.5596,30.5735,30.5247,30.5596,303700.0
2011-03-07 09:45:00,43.84,43.85,43.78,43.79,236900.0,30.5735,30.5805,30.5317,30.5386,236900.0
2011-03-07 09:50:00,43.79,43.84,43.68,43.72,225400.0,30.5386,30.5735,30.4619,30.4898,225400.0
2011-03-07 09:55:00,43.72,43.8,43.72,43.77,177200.0,30.4898,30.5456,30.4898,30.5247,177200.0
2011-03-07 10:00:00,43.78,43.82,43.75,43.77,182600.0,30.5317,30.5596,30.5108,30.5247,182600.0
2011-03-07 10:05:00,43.77,43.78,43.69,43.7,348200.0,30.5247,30.5317,30.4689,30.4759,348200.0
2011-03-07 10:10:00,43.71,43.74,43.62,43.65,594000.0,30.4829,30.5038,30.4201,30.441,594000.0
2011-03-07 10:15:00,43.66,43.66,43.58,43.61,241200.0,30.448,30.448,30.3922,30.4131,241200.0
2011-03-07 10:20:00,43.61,43.69,43.6,43.68,126200.0,30.4131,30.4689,30.4061,30.4619,126200.0
2011-03-07 10:25:00,43.68,43.71,43.62,43.68,176600.0,30.4619,30.4829,30.4201,30.4619,176600.0
2011-03-07 10:30:00,43.7,43.7,43.61,43.64,109000.0,30.4759,30.4759,30.4131,30.434,109000.0
2011-03-07 10:35:00,43.66,43.66,43.47,43.47,249300.0,30.448,30.448,30.3155,30.3155,249300.0
2011-03-07 10:40:00,43.48,43.48,43.38,43.39,301200.0,30.3225,30.3225,30.2527,30.2597,301200.0
2011-03-07 10:45:00,43.39,43.42,43.38,43.41,73400.0,30.2597,30.2806,30.2527,30.2736,73400.0
2011-03-07 10:50:00,43.43,43.48,43.36,43.37,156600.0,30.2876,30.3225,30.2388,30.2457,156600.0
2011-03-07 10:55:00,43.37,43.43,43.33,43.41,78900.0,30.2457,30.2876,30.2178,30.2736,78900.0
2011-03-07 11:00:00,43.4,43.4,43.33,43.36,137300.0,30.2667,30.2667,30.2178,30.2388,137300.0
2011-03-07 11:05:00,43.36,43.36,43.28,43.35,111900.0,30.2388,30.2388,30.183,30.2318,111900.0
2011-03-07 11:10:00,43.34,43.36,43.31,43.32,51100.0,30.2248,30.2388,30.2039,30.2109,51100.0
2011-03-07 11:15:00,43.32,43.38,43.29,43.37,65400.0,30.2109,30.2527,30.19,30.2457,65400.0
2011-03-07 11:20:00,43.36,43.39,43.33,43.39,200300.0,30.2388,30.2597,30.2178,30.2597,200300.0
2011-03-07 11:25:00,43.39,43.39,43.35,43.37,317500.0,30.2597,30.2597,30.2318,30.2457,317500.0
2011-03-07 11:30:00,43.37,43.38,43.33,43.34,241300.0,30.2457,30.2527,30.2178,30.2248,241300.0
2011-03-07 11:35:00,43.34,43.37,43.29,43.36,196200.0,30.2248,30.2457,30.19,30.2388,196200.0
2011-03-07 11:40:00,43.36,43.37,43.28,43.29,162600.0,30.2388,30.2457,30.183,30.19,162600.0
2011-03-07 11:45:00,43.28,43.33,43.18,43.19,260200.0,30.183,30.2178,30.1132,30.1202,260200.0
2011-03-07 11:50:00,43.2,43.21,43.15,43.18,176700.0,30.1272,30.1342,30.0923,30.1132,176700.0
2011-03-07 11:55:00,43.19,43.21,43.15,43.17,115200.0,30.1202,30.1342,30.0923,30.1063,115200.0
2011-03-07 12:00:00,43.17,43.19,43.15,43.15,88000.0,30.1063,30.1202,30.0923,30.0923,88000.0
2011-03-07 12:05:00,43.15,43.22,43.15,43.21,148500.0,30.0923,30.1411,30.0923,30.1342,148500.0
2011-03-07 12:10:00,43.21,43.23,43.18,43.23,174300.0,30.1342,30.1481,30.1132,30.1481,174300.0
2011-03-07 12:15:00,43.23,43.23,43.16,43.16,77200.0,30.1481,30.1481,30.0993,30.0993,77200.0
2011-03-07 12:20:00,43.16,43.2,43.14,43.15,76200.0,30.0993,30.1272,30.0853,30.0923,76200.0
2011-03-07 12:25:00,43.15,43.2,43.12,43.13,137100.0,30.0923,30.1272,30.0714,30.0784,137100.0
2011-03-07 12:30:00,43.12,43.2,43.11,43.19,113300.0,30.0714,30.1272,30.0644,30.1202,113300.0
2011-03-07 12:35:00,43.19,43.19,43.14,43.17,26700.0,30.1202,30.1202,30.0853,30.1063,26700.0
2011-03-07 12:40:00,43.17,43.18,43.12,43.12,72000.0,30.1063,30.1132,30.0714,30.0714,72000.0
2011-03-07 12:45:00,43.13,43.15,43.11,43.11,54900.0,30.0784,30.0923,30.0644,30.0644,54900.0
2011-03-07 12:50:00,43.1,43.12,43.07,43.09,153200.0,30.0574,30.0714,30.0365,30.0505,153200.0
2011-03-07 12:55:00,43.09,43.13,43.05,43.06,56800.0,30.0505,30.0784,30.0226,30.0296,56800.0
2011-03-07 13:00:00,43.06,43.08,43.03,43.05,107500.0,30.0296,30.0435,30.0086,30.0226,107500.0
2011-03-07 13:05:00,43.06,43.09,43.03,43.07,46700.0,30.0296,30.0505,30.0086,30.0365,46700.0
2011-03-07 13:10:00,43.07,43.09,43.01,43.08,151600.0,30.0365,30.0505,29.9947,30.0435,151600.0
2011-03-07 13:15:00,43.08,43.15,43.08,43.14,87800.0,30.0435,30.0923,30.0435,30.0853,87800.0
2011-03-07 13:20:00,43.13,43.15,43.09,43.09,97900.0,30.0784,30.0923,30.0505,30.0505,97900.0
2011-03-07 13:25:00,43.1,43.14,43.07,43.12,157900.0,30.0574,30.0853,30.0365,30.0714,157900.0
2011-03-07 13:30:00,43.12,43.14,43.08,43.12,43300.0,30.0714,30.0853,30.0435,30.0714,43300.0
2011-03-07 13:35:00,43.12,43.14,43.11,43.13,40000.0,30.0714,30.0853,30.0644,30.0784,40000.0
2011-03-07 13:40:00,43.13,43.15,43.11,43.11,18100.0,30.0784,30.0923,30.0644,30.0644,18100.0
2011-03-07 13:45:00,43.1,43.15,43.08,43.14,53600.0,30.0574,30.0923,30.0435,30.0853,53600.0
2011-03-07 13:50:00,43.13,43.13,43.07,43.1,29000.0,30.0784,30.0784,30.0365,30.0574,29000.0
2011-03-07 13:55:00,43.11,43.14,43.09,43.12,184000.0,30.0644,30.0853,30.0505,30.0714,184000.0
2011-03-07 14:00:00,43.12,43.17,43.1,43.12,79400.0,30.0714,30.1063,30.0574,30.0714,79400.0
2011-03-07 14:05:00,43.13,43.15,43.09,43.09,30900.0,30.0784,30.0923,30.0505,30.0505,30900.0
2011-03-07 14:10:00,43.1,43.1,43.04,43.05,55800.0,30.0574,30.0574,30.0156,30.0226,55800.0
2011-03-07 14:15:00,43.05,43.17,43.05,43.16,75300.0,30.0226,30.1063,30.0226,30.0993,75300.0
2011-03-07 14:20:00,43.16,43.2,43.15,43.15,143900.0,30.0993,30.1272,30.0923,30.0923,143900.0
2011-03-07 14:25:00,43.15,43.18,43.15,43.15,62400.0,30.0923,30.1132,30.0923,30.0923,62400.0
2011-03-07 14:30:00,43.15,43.17,43.15,43.16,17200.0,30.0923,30.1063,30.0923,30.0993,17200.0
2011-03-07 14:35:00,43.15,43.18,43.12,43.15,63800.0,30.0923,30.1132,30.0714,30.0923,63800.0
2011-03-07 14:40:00,43.15,43.16,43.11,43.12,25500.0,30.0923,30.0993,30.0644,30.0714,25500.0
2011-03-07 14:45:00,43.12,43.18,43.12,43.14,40800.0,30.0714,30.1132,30.0714,30.0853,40800.0
2011-03-07 14:50:00,43.15,43.16,43.12,43.16,72100.0,30.0923,30.0993,30.0714,30.0993,72100.0
2011-03-07 14:55:00,43.15,43.18,43.14,43.15,44700.0,30.0923,30.1132,30.0853,30.0923,44700.0
2011-03-07 15:00:00,43.15,43.15,43.07,43.08,242400.0,30.0923,30.0923,30.0365,30.0435,242400.0
2011-03-07 15:05:00,43.08,43.12,43.08,43.12,35000.0,30.0435,30.0714,30.0435,30.0714,35000.0
2011-03-07 15:10:00,43.11,43.19,43.11,43.17,95800.0,30.0644,30.1202,30.0644,30.1063,95800.0
2011-03-07 15:15:00,43.17,43.23,43.16,43.2,96400.0,30.1063,30.1481,30.0993,30.1272,96400.0
2011-03-07 15:20:00,43.2,43.2,43.16,43.18,87300.0,30.1272,30.1272,30.0993,30.1132,87300.0
2011-03-07 15:25:00,43.18,43.24,43.17,43.21,67300.0,30.1132,30.1551,30.1063,30.1342,67300.0
2011-03-07 15:30:00,43.21,43.24,43.18,43.24,100300.0,30.1342,30.1551,30.1132,30.1551,100300.0
2011-03-07 15:35:00,43.24,43.26,43.22,43.22,229700.0,30.1551,30.169,30.1411,30.1411,229700.0
2011-03-07 15:40:00,43.22,43.25,43.18,43.19,186000.0,30.1411,30.1621,30.1132,30.1202,186000.0
2011-03-07 15:45:00,43.19,43.23,43.17,43.18,208100.0,30.1202,30.1481,30.1063,30.1132,208100.0
2011-03-07 15:50:00,43.18,43.23,43.14,43.19,400700.0,30.1132,30.1481,30.0853,30.1202,400700.0
2011-03-07 15:55:00,43.19,43.22,43.11,43.12,650200.0,30.1202,30.1411,30.0644,30.0714,650200.0
2011-03-08 09:30:00,43.86,43.9,43.77,43.79,464700.0,30.5875,30.6154,30.5247,30.5386,464700.0
2011-03-08 09:35:00,43.79,43.79,43.66,43.69,154700.0,30.5386,30.5386,30.448,30.4689,154700.0
2011-03-08 09:40:00,43.69,43.74,43.63,43.65,358000.0,30.4689,30.5038,30.4271,30.441,358000.0
2011-03-08 09:45:00,43.65,43.65,43.51,43.53,1059200.0,30.441,30.441,30.3434,30.3573,1059200.0
2011-03-08 09:50:00,43.52,43.6,43.5,43.5,1115700.0,30.3504,30.4061,30.3364,30.3364,1115700.0
2011-03-08 09:55:00,43.51,43.69,43.51,43.68,430900.0,30.3434,30.4689,30.3434,30.4619,430900.0
2011-03-08 10:00:00,43.68,43.83,43.68,43.82,458200.0,30.4619,30.5665,30.4619,30.5596,458200.0
2011-03-08 10:05:00,43.81,43.82,43.76,43.82,2768400.0,30.5526,30.5596,30.5177,30.5596,2768400.0
2011-03-08 10:10:00,43.81,43.99,43.81,43.98,741300.0,30.5526,30.6781,30.5526,30.6712,741300.0
2011-03-08 10:15:00,43.98,44.11,43.98,44.1,883300.0,30.6712,30.7618,30.6712,30.7548,883300.0
2011-03-08 10:20:00,44.1,44.11,43.93,43.94,568000.0,30.7548,30.7618,30.6363,30.6433,568000.0
2011-03-08 10:25:00,43.94,44.0,43.9,43.99,256900.0,30.6433,30.6851,30.6154,30.6781,256900.0
2011-03-08 10:30:00,44.0,44.01,43.94,43.98,94900.0,30.6851,30.6921,30.6433,30.6712,94900.0
2011-03-08 10:35:00,43.97,44.02,43.97,44.0,141500.0,30.6642,30.699,30.6642,30.6851,141500.0
2011-03-08 10:40:00,44.01,44.05,43.96,44.01,458700.0,30.6921,30.72,30.6572,30.6921,458700.0
2011-03-08 10:45:00,44.01,44.09,43.99,44.08,366700.0,30.6921,30.7479,30.6781,30.7409,366700.0
2011-03-08 10:50:00,44.08,44.11,44.06,44.09,261900.0,30.7409,30.7618,30.7269,30.7479,261900.0
2011-03-08 10:55:00,44.09,44.12,44.05,44.07,269600.0,30.7479,30.7688,30.72,30.7339,269600.0
2011-03-08 11:00:00,44.07,44.12,44.06,44.1,703900.0,30.7339,30.7688,30.7269,30.7548,703900.0
2011-03-08 11:05:00,44.09,44.12,44.09,44.12,270800.0,30.7479,30.7688,30.7479,30.7688,270800.0
2011-03-08 11:10:00,44.11,44.17,44.09,44.17,381100.0,30.7618,30.8037,30.7479,30.8037,381100.0
2011-03-08 11:15:00,44.17,44.2,44.14,44.2,547400.0,30.8037,30.8246,30.7827,30.8246,547400.0
2011-03-08 11:20:00,44.19,44.22,44.16,44.21,659800.0,30.8176,30.8385,30.7967,30.8316,659800.0
2011-03-08 11:25:00,44.22,44.23,44.18,44.22,402600.0,30.8385,30.8455,30.8106,30.8385,402600.0
2011-03-08 11:30:00,44.22,44.25,44.19,44.24,305200.0,30.8385,30.8594,30.8176,30.8525,305200.0
2011-03-08 11:35:00,44.24,44.25,44.23,44.23,114700.0,30.8525,30.8594,30.8455,30.8455,114700.0
2011-03-08 11:40:00,44.24,44.24,44.18,44.22,321000.0,30.8525,30.8525,30.8106,30.8385,321000.0
2011-03-08 11:45:00,44.23,44.25,44.22,44.24,57300.0,30.8455,30.8594,30.8385,30.8525,57300.0
2011-03-08 11:50:00,44.25,44.28,44.23,44.28,37500.0,30.8594,30.8804,30.8455,30.8804,37500.0
2011-03-08 11:55:00,44.28,44.3,44.27,44.3,143700.0,30.8804,30.8943,30.8734,30.8943,143700.0
2011-03-08 12:00:00,44.3,44.32,44.29,44.31,390000.0,30.8943,30.9083,30.8873,30.9013,390000.0
2011-03-08 12:05:00,44.3,44.3,44.29,44.3,82200.0,30.8943,30.8943,30.8873,30.8943,82200.0
2011-03-08 12:10:00,44.3,44.31,44.28,44.28,87400.0,30.8943,30.9013,30.8804,30.8804,87400.0
2011-03-08 12:15:00,44.29,44.33,44.27,44.3,219200.0,30.8873,30.9152,30.8734,30.8943,219200.0
2011-03-08 12:20:00,44.3,44.33,44.29,44.31,106100.0,30.8943,30.9152,30.8873,30.9013,106100.0
2011-03-08 12:25:00,44.3,44.31,44.29,44.3,110900.0,30.8943,30.9013,30.8873,30.8943,110900.0
2011-03-08 12:30:00,44.3,44.34,44.28,44.28,216600.0,30.8943,30.9222,30.8804,30.8804,216600.0
2011-03-08 12:35:00,44.28,44.32,44.27,44.28,79100.0,30.8804,30.9083,30.8734,30.8804,79100.0
2011-03-08 12:40:00,44.28,44.3,44.21,44.21,258700.0,30.8804,30.8943,30.8316,30.8316,258700.0
2011-03-08 12:45:00,44.21,44.22,44.19,44.2,168400.0,30.8316,30.8385,30.8176,30.8246,168400.0
2011-03-08 12:50:00,44.2,44.23,44.2,44.22,71900.0,30.8246,30.8455,30.8246,30.8385,71900.0
2011-03-08 12:55:00,44.22,44.25,44.22,44.25,78100.0,30.8385,30.8594,30.8385,30.8594,78100.0
2011-03-08 13:00:00,44.24,44.28,44.21,44.27,159100.0,30.8525,30.8804,30.8316,30.8734,159100.0
2011-03-08 13:05:00,44.28,44.3,44.27,44.28,75200.0,30.8804,30.8943,30.8734,30.8804,75200.0
2011-03-08 13:10:00,44.29,44.3,44.28,44.3,77000.0,30.8873,30.8943,30.8804,30.8943,77000.0
2011-03-08 13:15:00,44.3,44.36,44.28,44.33,801400.0,30.8943,30.9362,30.8804,30.9152,801400.0
2011-03-08 13:20:00,44.33,44.36,44.31,44.33,165200.0,30.9152,30.9362,30.9013,30.9152,165200.0
2011-03-08 13:25:00,44.33,44.36,44.33,44.34,90600.0,30.9152,30.9362,30.9152,30.9222,90600.0
2011-03-08 13:30:00,44.35,44.36,44.34,44.34,90600.0,30.9292,30.9362,30.9222,30.9222,90600.0
2011-03-08 13:35:00,44.35,44.36,44.33,44.33,78600.0,30.9292,30.9362,30.9152,30.9152,78600.0
2011-03-08 13:40:00,44.33,44.34,44.31,44.31,77000.0,30.9152,30.9222,30.9013,30.9013,77000.0
2011-03-08 13:45:00,44.32,44.33,44.28,44.3,97500.0,30.9083,30.9152,30.8804,30.8943,97500.0
2011-03-08 13:50:00,44.3,44.32,44.29,44.31,83000.0,30.8943,30.9083,30.8873,30.9013,83000.0
2011-03-08 13:55:00,44.31,44.32,44.27,44.27,123400.0,30.9013,30.9083,30.8734,30.8734,123400.0
2011-03-08 14:00:00,44.28,44.3,44.21,44.23,170600.0,30.8804,30.8943,30.8316,30.8455,170600.0
2011-03-08 14:05:00,44.23,44.24,44.18,44.18,183000.0,30.8455,30.8525,30.8106,30.8106,183000.0
2011-03-08 14:10:00,44.18,44.19,44.13,44.14,156700.0,30.8106,30.8176,30.7758,30.7827,156700.0
2011-03-08 14:15:00,44.14,44.25,44.14,44.24,172900.0,30.7827,30.8594,30.7827,30.8525,172900.0
2011-03-08 14:20:00,44.25,44.27,44.21,44.25,130800.0,30.8594,30.8734,30.8316,30.8594,130800.0
2011-03-08 14:25:00,44.24,44.27,44.23,44.24,98000.0,30.8525,30.8734,30.8455,30.8525,98000.0
2011-03-08 14:30:00,44.25,44.25,44.17,44.18,79500.0,30.8594,30.8594,30.8037,30.8106,79500.0
2011-03-08 14:35:00,44.18,44.26,44.18,44.25,133800.0,30.8106,30.8664,30.8106,30.8594,133800.0
2011-03-08 14:40:00,44.26,44.29,44.25,44.29,114800.0,30.8664,30.8873,30.8594,30.8873,114800.0
2011-03-08 14:45:00,44.28,44.3,44.26,44.29,99500.0,30.8804,30.8943,30.8664,30.8873,99500.0
2011-03-08 14:50:00,44.28,44.3,44.26,44.29,83700.0,30.8804,30.8943,30.8664,30.8873,83700.0
2011-03-08 14:55:00,44.28,44.3,44.25,44.27,98800.0,30.8804,30.8943,30.8594,30.8734,98800.0
2011-03-08 15:00:00,44.26,44.27,44.12,44.17,343700.0,30.8664,30.8734,30.7688,30.8037,343700.0
2011-03-08 15:05:00,44.16,44.18,44.14,44.18,151300.0,30.7967,30.8106,30.7827,30.8106,151300.0
2011-03-08 15:10:00,44.17,44.18,44.15,44.18,162600.0,30.8037,30.8106,30.7897,30.8106,162600.0
2011-03-08 15:15:00,44.17,44.21,44.17,44.2,158500.0,30.8037,30.8316,30.8037,30.8246,158500.0
2011-03-08 15:20:00,44.19,44.2,44.17,44.18,123000.0,30.8176,30.8246,30.8037,30.8106,123000.0
2011-03-08 15:25:00,44.17,44.18,44.12,44.16,164400.0,30.8037,30.8106,30.7688,30.7967,164400.0
2011-03-08 15:30:00,44.17,44.17,44.13,44.15,210500.0,30.8037,30.8037,30.7758,30.7897,210500.0
2011-03-08 15:35:00,44.14,44.16,44.14,44.16,159900.0,30.7827,30.7967,30.7827,30.7967,159900.0
2011-03-08 15:40:00,44.15,44.2,44.15,44.19,405200.0,30.7897,30.8246,30.7897,30.8176,405200.0
2011-03-08 15:45:00,44.19,44.19,44.14,44.15,457300.0,30.8176,30.8176,30.7827,30.7897,457300.0
2011-03-08 15:50:00,44.15,44.17,44.14,44.15,729500.0,30.7897,30.8037,30.7827,30.7897,729500.0
2011-03-08 15:55:00,44.15,44.17,44.08,44.13,1708300.0,30.7897,30.8037,30.7409,30.7758,1708300.0
2011-03-09 09:30:00,44.23,44.3,44.19,44.25,261200.0,30.8455,30.8943,30.8176,30.8594,261200.0
2011-03-09 09:35:00,44.25,44.27,44.14,44.15,324200.0,30.8594,30.8734,30.7827,30.7897,324200.0
2011-03-09 09:40:00,44.14,44.25,44.04,44.19,504000.0,30.7827,30.8594,30.713,30.8176,504000.0
2011-03-09 09:45:00,44.18,44.21,44.1,44.21,753800.0,30.8106,30.8316,30.7548,30.8316,753800.0
2011-03-09 09:50:00,44.2,44.31,44.18,44.25,934600.0,30.8246,30.9013,30.8106,30.8594,934600.0
2011-03-09 09:55:00,44.24,44.27,44.18,44.21,330700.0,30.8525,30.8734,30.8106,30.8316,330700.0
2011-03-09 10:00:00,44.21,44.25,44.12,44.17,125100.0,30.8316,30.8594,30.7688,30.8037,125100.0
2011-03-09 10:05:00,44.17,44.29,44.16,44.27,254700.0,30.8037,30.8873,30.7967,30.8734,254700.0
2011-03-09 10:10:00,44.28,44.29,44.2,44.21,146400.0,30.8804,30.8873,30.8246,30.8316,146400.0
2011-03-09 10:15:00,44.21,44.3,44.21,44.3,104400.0,30.8316,30.8943,30.8316,30.8943,104400.0
2011-03-09 10:20:00,44.3,44.35,44.29,44.35,346000.0,30.8943,30.9292,30.8873,30.9292,346000.0
2011-03-09 10:25:00,44.35,44.38,44.33,44.35,241800.0,30.9292,30.9501,30.9152,30.9292,241800.0
2011-03-09 10:30:00,44.35,44.4,44.31,44.33,76200.0,30.9292,30.9641,30.9013,30.9152,76200.0
2011-03-09 10:35:00,44.33,44.35,44.24,44.3,660900.0,30.9152,30.9292,30.8525,30.8943,660900.0
2011-03-09 10:40:00,44.3,44.33,44.24,44.29,357000.0,30.8943,30.9152,30.8525,30.8873,357000.0
2011-03-09 10:45:00,44.3,44.3,44.24,44.28,96700.0,30.8943,30.8943,30.8525,30.8804,96700.0
2011-03-09 10:50:00,44.27,44.27,44.14,44.16,215100.0,30.8734,30.8734,30.7827,30.7967,215100.0
2011-03-09 10:55:00,44.15,44.23,44.14,44.21,523300.0,30.7897,30.8455,30.7827,30.8316,523300.0
2011-03-09 11:00:00,44.2,44.23,44.12,44.19,290800.0,30.8246,30.8455,30.7688,30.8176,290800.0
2011-03-09 11:05:00,44.19,44.22,44.17,44.2,99400.0,30.8176,30.8385,30.8037,30.8246,99400.0
2011-03-09 11:10:00,44.19,44.24,44.18,44.21,151800.0,30.8176,30.8525,30.8106,30.8316,151800.0
2011-03-09 11:15:00,44.21,44.27,44.2,44.26,86900.0,30.8316,30.8734,30.8246,30.8664,86900.0
2011-03-09 11:20:00,44.26,44.29,44.22,44.24,150600.0,30.8664,30.8873,30.8385,30.8525,150600.0
2011-03-09 11:25:00,44.25,44.31,44.24,44.29,428400.0,30.8594,30.9013,30.8525,30.8873,428400.0
2011-03-09 11:30:00,44.29,44.3,44.22,44.29,199200.0,30.8873,30.8943,30.8385,30.8873,199200.0
2011-03-09 11:35:00,44.28,44.36,44.25,44.35,155900.0,30.8804,30.9362,30.8594,30.9292,155900.0
2011-03-09 11:40:00,44.35,44.36,44.31,44.31,67800.0,30.9292,30.9362,30.9013,30.9013,67800.0
2011-03-09 11:45:00,44.31,44.37,44.31,44.35,37400.0,30.9013,30.9431,30.9013,30.9292,37400.0
2011-03-09 11:50:00,44.35,44.37,44.32,44.36,49900.0,30.9292,30.9431,30.9083,30.9362,49900.0
2011-03-09 11:55:00,44.36,44.41,44.36,44.39,233800.0,30.9362,30.971,30.9362,30.9571,233800.0
2011-03-09 12:00:00,44.4,44.52,44.4,44.49,436400.0,30.9641,31.0477,30.9641,31.0268,436400.0
2011-03-09 12:05:00,44.48,44.49,44.46,44.48,72500.0,31.0198,31.0268,31.0059,31.0198,72500.0
2011-03-09 12:10:00,44.47,44.48,44.43,44.45,73000.0,31.0129,31.0198,30.985,30.9989,73000.0
2011-03-09 12:15:00,44.45,44.46,44.42,44.43,38100.0,30.9989,31.0059,30.978,30.985,38100.0
2011-03-09 12:20:00,44.44,44.47,44.43,44.43,55300.0,30.992,31.0129,30.985,30.985,55300.0
2011-03-09 12:25:00,44.43,44.43,44.36,44.38,82500.0,30.985,30.985,30.9362,30.9501,82500.0
2011-03-09 12:30:00,44.38,44.39,44.36,44.37,30100.0,30.9501,30.9571,30.9362,30.9431,30100.0
2011-03-09 12:35:00,44.37,44.4,44.37,44.4,50100.0,30.9431,30.9641,30.9431,30.9641,50100.0
2011-03-09 12:40:00,44.41,44.41,44.33,44.33,86300.0,30.971,30.971,30.9152,30.9152,86300.0
2011-03-09 12:45:00,44.33,44.43,44.33,44.43,42200.0,30.9152,30.985,30.9152,30.985,42200.0
2011-03-09 12:50:00,44.43,44.46,44.37,44.42,119600.0,30.985,31.0059,30.9431,30.978,119600.0
2011-03-09 12:55:00,44.42,44.42,44.36,44.38,55800.0,30.978,30.978,30.9362,30.9501,55800.0
2011-03-09 13:00:00,44.37,44.4,44.34,44.35,106700.0,30.9431,30.9641,30.9222,30.9292,106700.0
2011-03-09 13:05:00,44.34,44.4,44.31,44.39,127100.0,30.9222,30.9641,30.9013,30.9571,127100.0
2011-03-09 13:10:00,44.39,44.4,44.37,44.39,18500.0,30.9571,30.9641,30.9431,30.9571,18500.0
2011-03-09 13:15:00,44.39,44.42,44.37,44.42,34600.0,30.9571,30.978,30.9431,30.978,34600.0
2011-03-09 13:20:00,44.42,44.43,44.39,44.39,34800.0,30.978,30.985,30.9571,30.9571,34800.0
2011-03-09 13:25:00,44.4,44.44,44.38,44.38,81300.0,30.9641,30.992,30.9501,30.9501,81300.0
2011-03-09 13:30:00,44.38,44.38,44.37,44.38,33100.0,30.9501,30.9501,30.9431,30.9501,33100.0
2011-03-09 13:35:00,44.38,44.41,44.34,44.36,121600.0,30.9501,30.971,30.9222,30.9362,121600.0
2011-03-09 13:40:00,44.36,44.37,44.33,44.33,35800.0,30.9362,30.9431,30.9152,30.9152,35800.0
2011-03-09 13:45:00,44.34,44.36,44.32,44.35,67300.0,30.9222,30.9362,30.9083,30.9292,67300.0
2011-03-09 13:50:00,44.36,44.36,44.32,44.33,63300.0,30.9362,30.9362,30.9083,30.9152,63300.0
2011-03-09 13:55:00,44.33,44.37,44.33,44.37,66000.0,30.9152,30.9431,30.9152,30.9431,66000.0
2011-03-09 14:00:00,44.36,44.39,44.36,44.38,130700.0,30.9362,30.9571,30.9362,30.9501,130700.0
2011-03-09 14:05:00,44.38,44.39,44.34,44.36,55300.0,30.9501,30.9571,30.9222,30.9362,55300.0
2011-03-09 14:10:00,44.37,44.39,44.35,44.39,61600.0,30.9431,30.9571,30.9292,30.9571,61600.0
2011-03-09 14:15:00,44.37,44.4,44.37,44.38,176000.0,30.9431,30.9641,30.9431,30.9501,176000.0
2011-03-09 14:20:00,44.37,44.38,44.31,44.35,47600.0,30.9431,30.9501,30.9013,30.9292,47600.0
2011-03-09 14:25:00,44.36,44.39,44.35,44.35,97400.0,30.9362,30.9571,30.9292,30.9292,97400.0
2011-03-09 14:30:00,44.35,44.36,44.35,44.35,54800.0,30.9292,30.9362,30.9292,30.9292,54800.0
2011-03-09 14:35:00,44.35,44.36,44.29,44.29,646900.0,30.9292,30.9362,30.8873,30.8873,646900.0
2011-03-09 14:40:00,44.3,44.34,44.29,44.34,117700.0,30.8943,30.9222,30.8873,30.9222,117700.0
2011-03-09 14:45:00,44.34,44.35,44.32,44.34,58100.0,30.9222,30.9292,30.9083,30.9222,58100.0
2011-03-09 14:50:00,44.33,44.35,44.32,44.33,166200.0,30.9152,30.9292,30.9083,30.9152,166200.0
2011-03-09 14:55:00,44.34,44.35,44.33,44.34,39700.0,30.9222,30.9292,30.9152,30.9222,39700.0
2011-03-09 15:00:00,44.34,44.4,44.34,44.39,96800.0,30.9222,30.9641,30.9222,30.9571,96800.0
2011-03-09 15:05:00,44.39,44.4,44.33,44.38,70400.0,30.9571,30.9641,30.9152,30.9501,70400.0
2011-03-09 15:10:00,44.38,44.4,44.34,44.35,99400.0,30.9501,30.9641,30.9222,30.9292,99400.0
2011-03-09 15:15:00,44.35,44.38,44.34,44.34,92300.0,30.9292,30.9501,30.9222,30.9222,92300.0
2011-03-09 15:20:00,44.34,44.38,44.32,44.37,152500.0,30.9222,30.9501,30.9083,30.9431,152500.0
2011-03-09 15:25:00,44.36,44.38,44.34,44.37,153000.0,30.9362,30.9501,30.9222,30.9431,153000.0
2011-03-09 15:30:00,44.37,44.39,44.35,44.37,123400.0,30.9431,30.9571,30.9292,30.9431,123400.0
2011-03-09 15:35:00,44.36,44.37,44.3,44.33,128300.0,30.9362,30.9431,30.8943,30.9152,128300.0
2011-03-09 15:40:00,44.32,44.37,44.32,44.33,149700.0,30.9083,30.9431,30.9083,30.9152,149700.0
2011-03-09 15:45:00,44.33,44.38,44.3,44.37,273700.0,30.9152,30.9501,30.8943,30.9431,273700.0
2011-03-09 15:50:00,44.37,44.4,44.33,44.39,328800.0,30.9431,30.9641,30.9152,30.9571,328800.0
2011-03-09 15:55:00,44.39,44.45,44.35,44.44,1418800.0,30.9571,30.9989,30.9292,30.992,1418800.0
2011-03-10 09:30:00,43.94,43.98,43.79,43.82,430900.0,30.6433,30.6712,30.5386,30.5596,430900.0
2011-03-10 09:35:00,43.82,43.82,43.72,43.78,410700.0,30.5596,30.5596,30.4898,30.5317,410700.0
2011-03-10 09:40:00,43.78,43.8,43.68,43.76,461900.0,30.5317,30.5456,30.4619,30.5177,461900.0
2011-03-10 09:45:00,43.76,43.9,43.74,43.9,1032200.0,30.5177,30.6154,30.5038,30.6154,1032200.0
2011-03-10 09:50:00,43.9,43.94,43.83,43.84,325700.0,30.6154,30.6433,30.5665,30.5735,325700.0
2011-03-10 09:55:00,43.84,43.84,43.74,43.78,216900.0,30.5735,30.5735,30.5038,30.5317,216900.0
2011-03-10 10:00:00,43.77,43.83,43.72,43.77,2585600.0,30.5247,30.5665,30.4898,30.5247,2585600.0
2011-03-10 10:05:00,43.77,43.77,43.63,43.69,281200.0,30.5247,30.5247,30.4271,30.4689,281200.0
2011-03-10 10:10:00,43.68,43.75,43.66,43.73,209000.0,30.4619,30.5108,30.448,30.4968,209000.0
2011-03-10 10:15:00,43.73,43.75,43.69,43.72,329900.0,30.4968,30.5108,30.4689,30.4898,329900.0
2011-03-10 10:20:00,43.72,43.81,43.7,43.79,371500.0,30.4898,30.5526,30.4759,30.5386,371500.0
2011-03-10 10:25:00,43.79,43.79,43.71,43.72,87400.0,30.5386,30.5386,30.4829,30.4898,87400.0
2011-03-10 10:30:00,43.72,43.73,43.65,43.69,251400.0,30.4898,30.4968,30.441,30.4689,251400.0
2011-03-10 10:35:00,43.68,43.72,43.65,43.71,100800.0,30.4619,30.4898,30.441,30.4829,100800.0
2011-03-10 10:40:00,43.72,43.8,43.7,43.75,171500.0,30.4898,30.5456,30.4759,30.5108,171500.0
2011-03-10 10:45:00,43.75,43.77,43.72,43.75,65400.0,30.5108,30.5247,30.4898,30.5108,65400.0
2011-03-10 10:50:00,43.74,43.8,43.73,43.8,68400.0,30.5038,30.5456,30.4968,30.5456,68400.0
2011-03-10 10:55:00,43.8,43.82,43.76,43.77,163600.0,30.5456,30.5596,30.5177,30.5247,163600.0
2011-03-10 11:00:00,43.78,43.79,43.75,43.75,51700.0,30.5317,30.5386,30.5108,30.5108,51700.0
2011-03-10 11:05:00,43.76,43.79,43.75,43.75,60100.0,30.5177,30.5386,30.5108,30.5108,60100.0
2011-03-10 11:10:00,43.75,43.76,43.72,43.75,122500.0,30.5108,30.5177,30.4898,30.5108,122500.0
2011-03-10 11:15:00,43.75,43.8,43.73,43.79,154300.0,30.5108,30.5456,30.4968,30.5386,154300.0
2011-03-10 11:20:00,43.78,43.81,43.76,43.8,120000.0,30.5317,30.5526,30.5177,30.5456,120000.0
2011-03-10 11:25:00,43.8,43.82,43.8,43.82,205000.0,30.5456,30.5596,30.5456,30.5596,205000.0
2011-03-10 11:30:00,43.81,43.86,43.8,43.85,183300.0,30.5526,30.5875,30.5456,30.5805,183300.0
2011-03-10 11:35:00,43.86,43.89,43.84,43.86,196400.0,30.5875,30.6084,30.5735,30.5875,196400.0
2011-03-10 11:40:00,43.86,43.88,43.84,43.85,93600.0,30.5875,30.6014,30.5735,30.5805,93600.0
2011-03-10 11:45:00,43.85,43.85,43.81,43.81,90700.0,30.5805,30.5805,30.5526,30.5526,90700.0
2011-03-10 11:50:00,43.82,43.83,43.79,43.82,756600.0,30.5596,30.5665,30.5386,30.5596,756600.0
2011-03-10 11:55:00,43.82,43.92,43.82,43.9,481400.0,30.5596,30.6293,30.5596,30.6154,481400.0
2011-03-10 12:00:00,43.9,43.92,43.89,43.9,578900.0,30.6154,30.6293,30.6084,30.6154,578900.0
2011-03-10 12:05:00,43.9,43.92,43.88,43.89,387300.0,30.6154,30.6293,30.6014,30.6084,387300.0
2011-03-10 12:10:00,43.89,43.93,43.89,43.93,396500.0,30.6084,30.6363,30.6084,30.6363,396500.0
2011-03-10 12:15:00,43.93,43.93,43.87,43.87,145400.0,30.6363,30.6363,30.5944,30.5944,145400.0
2011-03-10 12:20:00,43.87,43.88,43.86,43.88,97500.0,30.5944,30.6014,30.5875,30.6014,97500.0
2011-03-10 12:25:00,43.89,43.89,43.79,43.81,167700.0,30.6084,30.6084,30.5386,30.5526,167700.0
2011-03-10 12:30:00,43.81,43.82,43.78,43.8,197200.0,30.5526,30.5596,30.5317,30.5456,197200.0
2011-03-10 12:35:00,43.8,43.84,43.79,43.84,39500.0,30.5456,30.5735,30.5386,30.5735,39500.0
2011-03-10 12:40:00,43.83,43.85,43.79,43.81,139400.0,30.5665,30.5805,30.5386,30.5526,139400.0
2011-03-10 12:45:00,43.83,43.85,43.79,43.79,39300.0,30.5665,30.5805,30.5386,30.5386,39300.0
2011-03-10 12:50:00,43.8,43.88,43.8,43.87,102500.0,30.5456,30.6014,30.5456,30.5944,102500.0
2011-03-10 12:55:00,43.87,43.89,43.85,43.89,86300.0,30.5944,30.6084,30.5805,30.6084,86300.0
2011-03-10 13:00:00,43.89,43.92,43.84,43.86,148100.0,30.6084,30.6293,30.5735,30.5875,148100.0
2011-03-10 13:05:00,43.86,43.96,43.84,43.95,344200.0,30.5875,30.6572,30.5735,30.6502,344200.0
2011-03-10 13:10:00,43.95,44.0,43.92,43.99,331100.0,30.6502,30.6851,30.6293,30.6781,331100.0
2011-03-10 13:15:00,44.0,44.01,43.97,43.98,139200.0,30.6851,30.6921,30.6642,30.6712,139200.0
2011-03-10 13:20:00,43.98,44.0,43.94,43.95,271600.0,30.6712,30.6851,30.6433,30.6502,271600.0
2011-03-10 13:25:00,43.95,43.95,43.89,43.91,469600.0,30.6502,30.6502,30.6084,30.6223,469600.0
2011-03-10 13:30:00,43.91,43.91,43.75,43.75,1456300.0,30.6223,30.6223,30.5108,30.5108,1456300.0
2011-03-10 13:35:00,43.75,43.78,43.64,43.65,718100.0,30.5108,30.5317,30.434,30.441,718100.0
2011-03-10 13:40:00,43.63,43.73,43.6,43.62,503400.0,30.4271,30.4968,30.4061,30.4201,503400.0
2011-03-10 13:45:00,43.62,43.73,43.62,43.73,238900.0,30.4201,30.4968,30.4201,30.4968,238900.0
2011-03-10 13:50:00,43.72,43.79,43.68,43.68,151600.0,30.4898,30.5386,30.4619,30.4619,151600.0
2011-03-10 13:55:00,43.68,43.72,43.67,43.71,84100.0,30.4619,30.4898,30.455,30.4829,84100.0
2011-03-10 14:00:00,43.71,43.78,43.71,43.75,48200.0,30.4829,30.5317,30.4829,30.5108,48200.0
2011-03-10 14:05:00,43.74,43.83,43.71,43.83,452400.0,30.5038,30.5665,30.4829,30.5665,452400.0
2011-03-10 14:10:00,43.83,43.84,43.78,43.79,416800.0,30.5665,30.5735,30.5317,30.5386,416800.0
2011-03-10 14:15:00,43.79,43.84,43.79,43.84,124300.0,30.5386,30.5735,30.5386,30.5735,124300.0
2011-03-10 14:20:00,43.84,43.86,43.82,43.82,301000.0,30.5735,30.5875,30.5596,30.5596,301000.0
2011-03-10 14:25:00,43.82,43.86,43.79,43.8,1532800.0,30.5596,30.5875,30.5386,30.5456,1532800.0
2011-03-10 14:30:00,43.79,43.82,43.78,43.8,107800.0,30.5386,30.5596,30.5317,30.5456,107800.0
2011-03-10 14:35:00,43.81,43.89,43.8,43.86,367400.0,30.5526,30.6084,30.5456,30.5875,367400.0
2011-03-10 14:40:00,43.87,43.88,43.81,43.81,84900.0,30.5944,30.6014,30.5526,30.5526,84900.0
2011-03-10 14:45:00,43.81,43.85,43.79,43.8,191000.0,30.5526,30.5805,30.5386,30.5456,191000.0
2011-03-10 14:50:00,43.81,43.81,43.76,43.78,107900.0,30.5526,30.5526,30.5177,30.5317,107900.0
2011-03-10 14:55:00,43.78,43.8,43.77,43.77,60200.0,30.5317,30.5456,30.5247,30.5247,60200.0
2011-03-10 15:00:00,43.78,43.8,43.71,43.74,120000.0,30.5317,30.5456,30.4829,30.5038,120000.0
2011-03-10 15:05:00,43.75,43.77,43.72,43.72,105100.0,30.5108,30.5247,30.4898,30.4898,105100.0
2011-03-10 15:10:00,43.72,43.73,43.68,43.7,141000.0,30.4898,30.4968,30.4619,30.4759,141000.0
2011-03-10 15:15:00,43.69,43.7,43.61,43.62,202500.0,30.4689,30.4759,30.4131,30.4201,202500.0
2011-03-10 15:20:00,43.61,43.64,43.59,43.63,203100.0,30.4131,30.434,30.3992,30.4271,203100.0
2011-03-10 15:25:00,43.63,43.66,43.56,43.57,482400.0,30.4271,30.448,30.3782,30.3852,482400.0
2011-03-10 15:30:00,43.57,43.63,43.56,43.59,420700.0,30.3852,30.4271,30.3782,30.3992,420700.0
2011-03-10 15:35:00,43.59,43.66,43.56,43.66,471900.0,30.3992,30.448,30.3782,30.448,471900.0
2011-03-10 15:40:00,43.66,43.73,43.64,43.72,515600.0,30.448,30.4968,30.434,30.4898,515600.0
2011-03-10 15:45:00,43.73,43.73,43.6,43.61,410100.0,30.4968,30.4968,30.4061,30.4131,410100.0
2011-03-10 15:50:00,43.6,43.64,43.58,43.61,623900.0,30.4061,30.434,30.3922,30.4131,623900.0
2011-03-10 15:55:00,43.61,43.65,43.55,43.64,1040300.0,30.4131,30.441,30.3713,30.434,1040300.0
2011-03-11 09:30:00,43.2,43.4,43.09,43.37,621600.0,30.1272,30.2667,30.0505,30.2457,621600.0
2011-03-11 09:35:00,43.38,43.5,43.37,43.48,736400.0,30.2527,30.3364,30.2457,30.3225,736400.0
2011-03-11 09:40:00,43.48,43.58,43.47,43.54,432700.0,30.3225,30.3922,30.3155,30.3643,432700.0
2011-03-11 09:45:00,43.54,43.59,43.48,43.49,261000.0,30.3643,30.3992,30.3225,30.3294,261000.0
2011-03-11 09:50:00,43.49,43.49,43.36,43.37,653900.0,30.3294,30.3294,30.2388,30.2457,653900.0
2011-03-11 09:55:00,43.37,43.46,43.31,43.41,401100.0,30.2457,30.3085,30.2039,30.2736,401100.0
2011-03-11 10:00:00,43.41,43.43,43.3,43.31,247900.0,30.2736,30.2876,30.1969,30.2039,247900.0
2011-03-11 10:05:00,43.3,43.3,43.2,43.24,359800.0,30.1969,30.1969,30.1272,30.1551,359800.0
2011-03-11 10:10:00,43.24,43.32,43.17,43.22,508100.0,30.1551,30.2109,30.1063,30.1411,508100.0
2011-03-11 10:15:00,43.22,43.37,43.22,43.37,628400.0,30.1411,30.2457,30.1411,30.2457,628400.0
2011-03-11 10:20:00,43.37,43.43,43.27,43.33,705300.0,30.2457,30.2876,30.176,30.2178,705300.0
2011-03-11 10:25:00,43.33,43.38,43.22,43.25,405700.0,30.2178,30.2527,30.1411,30.1621,405700.0
2011-03-11 10:30:00,43.25,43.32,43.25,43.27,93900.0,30.1621,30.2109,30.1621,30.176,93900.0
2011-03-11 10:35:00,43.27,43.3,43.26,43.3,112500.0,30.176,30.1969,30.169,30.1969,112500.0
2011-03-11 10:40:00,43.3,43.3,43.26,43.26,89900.0,30.1969,30.1969,30.169,30.169,89900.0
2011-03-11 10:45:00,43.27,43.32,43.24,43.3,261100.0,30.176,30.2109,30.1551,30.1969,261100.0
2011-03-11 10:50:00,43.29,43.3,43.17,43.24,443200.0,30.19,30.1969,30.1063,30.1551,443200.0
2011-03-11 10:55:00,43.24,43.27,43.23,43.27,82400.0,30.1551,30.176,30.1481,30.176,82400.0
2011-03-11 11:00:00,43.27,43.28,43.23,43.24,213600.0,30.176,30.183,30.1481,30.1551,213600.0
2011-03-11 11:05:00,43.25,43.31,43.21,43.21,226400.0,30.1621,30.2039,30.1342,30.1342,226400.0
2011-03-11 11:10:00,43.21,43.24,43.19,43.2,154800.0,30.1342,30.1551,30.1202,30.1272,154800.0
2011-03-11 11:15:00,43.2,43.2,43.17,43.19,79200.0,30.1272,30.1272,30.1063,30.1202,79200.0
2011-03-11 11:20:00,43.19,43.25,43.19,43.25,361600.0,30.1202,30.1621,30.1202,30.1621,361600.0
2011-03-11 11:25:00,43.26,43.26,43.23,43.25,222500.0,30.169,30.169,30.1481,30.1621,222500.0
2011-03-11 11:30:00,43.25,43.31,43.22,43.3,233300.0,30.1621,30.2039,30.1411,30.1969,233300.0
2011-03-11 11:35:00,43.29,43.37,43.27,43.36,174800.0,30.19,30.2457,30.176,30.2388,174800.0
2011-03-11 11:40:00,43.36,43.4,43.34,43.4,79200.0,30.2388,30.2667,30.2248,30.2667,79200.0
2011-03-11 11:45:00,43.39,43.43,43.39,43.4,406000.0,30.2597,30.2876,30.2597,30.2667,406000.0
2011-03-11 11:50:00,43.4,43.47,43.39,43.46,81400.0,30.2667,30.3155,30.2597,30.3085,81400.0
2011-03-11 11:55:00,43.46,43.48,43.44,43.46,95800.0,30.3085,30.3225,30.2946,30.3085,95800.0
2011-03-11 12:00:00,43.46,43.55,43.45,43.52,561900.0,30.3085,30.3713,30.3015,30.3504,561900.0
2011-03-11 12:05:00,43.51,43.52,43.5,43.5,67500.0,30.3434,30.3504,30.3364,30.3364,67500.0
2011-03-11 12:10:00,43.5,43.51,43.43,43.44,110000.0,30.3364,30.3434,30.2876,30.2946,110000.0
2011-03-11 12:15:00,43.45,43.5,43.43,43.49,180200.0,30.3015,30.3364,30.2876,30.3294,180200.0
2011-03-11 12:20:00,43.5,43.51,43.48,43.49,171700.0,30.3364,30.3434,30.3225,30.3294,171700.0
2011-03-11 12:25:00,43.5,43.5,43.46,43.47,213000.0,30.3364,30.3364,30.3085,30.3155,213000.0
2011-03-11 12:30:00,43.47,43.49,43.46,43.47,36000.0,30.3155,30.3294,30.3085,30.3155,36000.0
2011-03-11 12:35:00,43.47,43.49,43.45,43.47,77100.0,30.3155,30.3294,30.3015,30.3155,77100.0
2011-03-11 12:40:00,43.46,43.49,43.45,43.47,33400.0,30.3085,30.3294,30.3015,30.3155,33400.0
2011-03-11 12:45:00,43.47,43.49,43.46,43.47,30700.0,30.3155,30.3294,30.3085,30.3155,30700.0
2011-03-11 12:50:00,43.46,43.5,43.45,43.5,60400.0,30.3085,30.3364,30.3015,30.3364,60400.0
2011-03-11 12:55:00,43.49,43.5,43.48,43.5,27100.0,30.3294,30.3364,30.3225,30.3364,27100.0
2011-03-11 13:00:00,43.49,43.5,43.47,43.47,45000.0,30.3294,30.3364,30.3155,30.3155,45000.0
2011-03-11 13:05:00,43.47,43.49,43.47,43.48,61100.0,30.3155,30.3294,30.3155,30.3225,61100.0
2011-03-11 13:10:00,43.48,43.49,43.42,43.46,83300.0,30.3225,30.3294,30.2806,30.3085,83300.0
2011-03-11 13:15:00,43.43,43.44,43.4,43.41,116600.0,30.2876,30.2946,30.2667,30.2736,116600.0
2011-03-11 13:20:00,43.42,43.44,43.4,43.44,64500.0,30.2806,30.2946,30.2667,30.2946,64500.0
2011-03-11 13:25:00,43.44,43.45,43.42,43.43,25200.0,30.2946,30.3015,30.2806,30.2876,25200.0
2011-03-11 13:30:00,43.43,43.43,43.4,43.4,40000.0,30.2876,30.2876,30.2667,30.2667,40000.0
2011-03-11 13:35:00,43.41,43.45,43.4,43.42,46200.0,30.2736,30.3015,30.2667,30.2806,46200.0
2011-03-11 13:40:00,43.4,43.44,43.39,43.44,29700.0,30.2667,30.2946,30.2597,30.2946,29700.0
2011-03-11 13:45:00,43.44,43.49,43.43,43.48,71200.0,30.2946,30.3294,30.2876,30.3225,71200.0
2011-03-11 13:50:00,43.48,43.48,43.45,43.48,42900.0,30.3225,30.3225,30.3015,30.3225,42900.0
2011-03-11 13:55:00,43.48,43.48,43.42,43.43,40000.0,30.3225,30.3225,30.2806,30.2876,40000.0
2011-03-11 14:00:00,43.44,43.44,43.42,43.43,40500.0,30.2946,30.2946,30.2806,30.2876,40500.0
2011-03-11 14:05:00,43.43,43.47,43.43,43.44,30300.0,30.2876,30.3155,30.2876,30.2946,30300.0
2011-03-11 14:10:00,43.45,43.47,43.44,43.46,39600.0,30.3015,30.3155,30.2946,30.3085,39600.0
2011-03-11 14:15:00,43.47,43.51,43.47,43.5,60900.0,30.3155,30.3434,30.3155,30.3364,60900.0
2011-03-11 14:20:00,43.5,43.52,43.49,43.5,53000.0,30.3364,30.3504,30.3294,30.3364,53000.0
2011-03-11 14:25:00,43.51,43.53,43.5,43.5,42900.0,30.3434,30.3573,30.3364,30.3364,42900.0
2011-03-11 14:30:00,43.5,43.54,43.5,43.54,84900.0,30.3364,30.3643,30.3364,30.3643,84900.0
2011-03-11 14:35:00,43.54,43.54,43.49,43.5,114900.0,30.3643,30.3643,30.3294,30.3364,114900.0
2011-03-11 14:40:00,43.5,43.56,43.5,43.56,241700.0,30.3364,30.3782,30.3364,30.3782,241700.0
2011-03-11 14:45:00,43.56,43.56,43.51,43.53,88800.0,30.3782,30.3782,30.3434,30.3573,88800.0
2011-03-11 14:50:00,43.53,43.54,43.52,43.53,40700.0,30.3573,30.3643,30.3504,30.3573,40700.0
2011-03-11 14:55:00,43.52,43.53,43.51,43.51,64200.0,30.3504,30.3573,30.3434,30.3434,64200.0
2011-03-11 15:00:00,43.52,43.57,43.51,43.57,71400.0,30.3504,30.3852,30.3434,30.3852,71400.0
2011-03-11 15:05:00,43.57,43.59,43.54,43.54,116800.0,30.3852,30.3992,30.3643,30.3643,116800.0
2011-03-11 15:10:00,43.54,43.56,43.53,43.56,171500.0,30.3643,30.3782,30.3573,30.3782,171500.0
2011-03-11 15:15:00,43.57,43.6,43.57,43.6,193600.0,30.3852,30.4061,30.3852,30.4061,193600.0
2011-03-11 15:20:00,43.6,43.64,43.59,43.64,282900.0,30.4061,30.434,30.3992,30.434,282900.0
2011-03-11 15:25:00,43.64,43.66,43.6,43.62,146600.0,30.434,30.448,30.4061,30.4201,146600.0
2011-03-11 15:30:00,43.62,43.64,43.52,43.53,185500.0,30.4201,30.434,30.3504,30.3573,185500.0
2011-03-11 15:35:00,43.53,43.56,43.5,43.54,263200.0,30.3573,30.3782,30.3364,30.3643,263200.0
2011-03-11 15:40:00,43.54,43.55,43.48,43.54,344700.0,30.3643,30.3713,30.3225,30.3643,344700.0
2011-03-11 15:45:00,43.55,43.57,43.5,43.52,164500.0,30.3713,30.3852,30.3364,30.3504,164500.0
2011-03-11 15:50:00,43.52,43.53,43.49,43.5,458000.0,30.3504,30.3573,30.3294,30.3364,458000.0
2011-03-11 15:55:00,43.51,43.57,43.43,43.5,1037900.0,30.3434,30.3852,30.2876,30.3364,1037900.0
2011-03-14 09:30:00,43.27,43.54,43.26,43.54,306700.0,30.176,30.3643,30.169,30.3643,306700.0
2011-03-14 09:35:00,43.53,43.54,43.47,43.47,367100.0,30.3573,30.3643,30.3155,30.3155,367100.0
2011-03-14 09:40:00,43.47,43.48,43.35,43.38,183000.0,30.3155,30.3225,30.2318,30.2527,183000.0
2011-03-14 09:45:00,43.38,43.52,43.36,43.49,252700.0,30.2527,30.3504,30.2388,30.3294,252700.0
2011-03-14 09:50:00,43.48,43.53,43.46,43.5,169700.0,30.3225,30.3573,30.3085,30.3364,169700.0
2011-03-14 09:55:00,43.5,43.55,43.47,43.51,133800.0,30.3364,30.3713,30.3155,30.3434,133800.0
2011-03-14 10:00:00,43.5,43.53,43.49,43.51,90800.0,30.3364,30.3573,30.3294,30.3434,90800.0
2011-03-14 10:05:00,43.5,43.5,43.42,43.47,205100.0,30.3364,30.3364,30.2806,30.3155,205100.0
2011-03-14 10:10:00,43.47,43.48,43.43,43.48,365300.0,30.3155,30.3225,30.2876,30.3225,365300.0
2011-03-14 10:15:00,43.47,43.52,43.44,43.44,285400.0,30.3155,30.3504,30.2946,30.2946,285400.0
2011-03-14 10:20:00,43.45,43.5,43.44,43.47,208400.0,30.3015,30.3364,30.2946,30.3155,208400.0
2011-03-14 10:25:00,43.47,43.52,43.45,43.46,195700.0,30.3155,30.3504,30.3015,30.3085,195700.0
2011-03-14 10:30:00,43.45,43.47,43.39,43.41,881800.0,30.3015,30.3155,30.2597,30.2736,881800.0
2011-03-14 10:35:00,43.41,43.48,43.4,43.47,431200.0,30.2736,30.3225,30.2667,30.3155,431200.0
2011-03-14 10:40:00,43.47,43.49,43.44,43.47,707800.0,30.3155,30.3294,30.2946,30.3155,707800.0
2011-03-14 10:45:00,43.47,43.58,43.46,43.57,551500.0,30.3155,30.3922,30.3085,30.3852,551500.0
2011-03-14 10:50:00,43.57,43.61,43.53,43.55,425400.0,30.3852,30.4131,30.3573,30.3713,425400.0
2011-03-14 10:55:00,43.55,43.56,43.48,43.48,380000.0,30.3713,30.3782,30.3225,30.3225,380000.0
2011-03-14 11:00:00,43.48,43.52,43.46,43.51,283900.0,30.3225,30.3504,30.3085,30.3434,283900.0
2011-03-14 11:05:00,43.51,43.51,43.42,43.43,1149500.0,30.3434,30.3434,30.2806,30.2876,1149500.0
2011-03-14 11:10:00,43.43,43.45,43.33,43.4,871400.0,30.2876,30.3015,30.2178,30.2667,871400.0
2011-03-14 11:15:00,43.4,43.43,43.36,43.4,291400.0,30.2667,30.2876,30.2388,30.2667,291400.0
2011-03-14 11:20:00,43.4,43.46,43.39,43.41,473100.0,30.2667,30.3085,30.2597,30.2736,473100.0
2011-03-14 11:25:00,43.41,43.45,43.38,43.38,301400.0,30.2736,30.3015,30.2527,30.2527,301400.0
2011-03-14 11:30:00,43.38,43.39,43.28,43.32,365900.0,30.2527,30.2597,30.183,30.2109,365900.0
2011-03-14 11:35:00,43.33,43.36,43.29,43.35,204800.0,30.2178,30.2388,30.19,30.2318,204800.0
2011-03-14 11:40:00,43.35,43.44,43.34,43.43,290800.0,30.2318,30.2946,30.2248,30.2876,290800.0
2011-03-14 11:45:00,43.44,43.46,43.4,43.44,331700.0,30.2946,30.3085,30.2667,30.2946,331700.0
2011-03-14 11:50:00,43.44,43.47,43.41,43.45,424600.0,30.2946,30.3155,30.2736,30.3015,424600.0
2011-03-14 11:55:00,43.46,43.47,43.44,43.45,261900.0,30.3085,30.3155,30.2946,30.3015,261900.0
2011-03-14 12:00:00,43.46,43.51,43.45,43.48,123000.0,30.3085,30.3434,30.3015,30.3225,123000.0
2011-03-14 12:05:00,43.48,43.49,43.45,43.48,85200.0,30.3225,30.3294,30.3015,30.3225,85200.0
2011-03-14 12:10:00,43.47,43.48,43.46,43.47,124000.0,30.3155,30.3225,30.3085,30.3155,124000.0
2011-03-14 12:15:00,43.47,43.48,43.45,43.47,320300.0,30.3155,30.3225,30.3015,30.3155,320300.0
2011-03-14 12:20:00,43.47,43.53,43.47,43.52,174000.0,30.3155,30.3573,30.3155,30.3504,174000.0
2011-03-14 12:25:00,43.52,43.55,43.51,43.53,320400.0,30.3504,30.3713,30.3434,30.3573,320400.0
2011-03-14 12:30:00,43.53,43.58,43.53,43.54,407600.0,30.3573,30.3922,30.3573,30.3643,407600.0
2011-03-14 12:35:00,43.54,43.54,43.49,43.49,103600.0,30.3643,30.3643,30.3294,30.3294,103600.0
2011-03-14 12:40:00,43.5,43.51,43.47,43.5,86600.0,30.3364,30.3434,30.3155,30.3364,86600.0
2011-03-14 12:45:00,43.49,43.51,43.46,43.47,65500.0,30.3294,30.3434,30.3085,30.3155,65500.0
2011-03-14 12:50:00,43.47,43.48,43.45,43.46,69300.0,30.3155,30.3225,30.3015,30.3085,69300.0
2011-03-14 12:55:00,43.45,43.5,43.43,43.49,163300.0,30.3015,30.3364,30.2876,30.3294,163300.0
2011-03-14 13:00:00,43.49,43.5,43.44,43.44,281500.0,30.3294,30.3364,30.2946,30.2946,281500.0
2011-03-14 13:05:00,43.44,43.47,43.43,43.45,274300.0,30.2946,30.3155,30.2876,30.3015,274300.0
2011-03-14 13:10:00,43.45,43.47,43.45,43.45,283300.0,30.3015,30.3155,30.3015,30.3015,283300.0
2011-03-14 13:15:00,43.45,43.46,43.38,43.41,249100.0,30.3015,30.3085,30.2527,30.2736,249100.0
2011-03-14 13:20:00,43.41,43.43,43.39,43.39,58700.0,30.2736,30.2876,30.2597,30.2597,58700.0
2011-03-14 13:25:00,43.4,43.43,43.39,43.4,32200.0,30.2667,30.2876,30.2597,30.2667,32200.0
2011-03-14 13:30:00,43.4,43.4,43.37,43.37,52700.0,30.2667,30.2667,30.2457,30.2457,52700.0
2011-03-14 13:35:00,43.37,43.38,43.32,43.34,190800.0,30.2457,30.2527,30.2109,30.2248,190800.0
2011-03-14 13:40:00,43.34,43.39,43.34,43.37,292000.0,30.2248,30.2597,30.2248,30.2457,292000.0
2011-03-14 13:45:00,43.37,43.4,43.37,43.38,52500.0,30.2457,30.2667,30.2457,30.2527,52500.0
2011-03-14 13:50:00,43.38,43.41,43.36,43.41,92300.0,30.2527,30.2736,30.2388,30.2736,92300.0
2011-03-14 13:55:00,43.41,43.42,43.36,43.37,60500.0,30.2736,30.2806,30.2388,30.2457,60500.0
2011-03-14 14:00:00,43.37,43.41,43.37,43.4,30400.0,30.2457,30.2736,30.2457,30.2667,30400.0
2011-03-14 14:05:00,43.39,43.49,43.39,43.45,136500.0,30.2597,30.3294,30.2597,30.3015,136500.0
2011-03-14 14:10:00,43.45,43.49,43.43,43.45,89200.0,30.3015,30.3294,30.2876,30.3015,89200.0
2011-03-14 14:15:00,43.45,43.47,43.43,43.44,33900.0,30.3015,30.3155,30.2876,30.2946,33900.0
2011-03-14 14:20:00,43.44,43.5,43.44,43.49,84600.0,30.2946,30.3364,30.2946,30.3294,84600.0
2011-03-14 14:25:00,43.49,43.49,43.45,43.48,77700.0,30.3294,30.3294,30.3015,30.3225,77700.0
2011-03-14 14:30:00,43.48,43.48,43.41,43.42,64400.0,30.3225,30.3225,30.2736,30.2806,64400.0
2011-03-14 14:35:00,43.42,43.43,43.36,43.37,139500.0,30.2806,30.2876,30.2388,30.2457,139500.0
2011-03-14 14:40:00,43.37,43.4,43.35,43.35,53500.0,30.2457,30.2667,30.2318,30.2318,53500.0
2011-03-14 14:45:00,43.36,43.43,43.36,43.41,35600.0,30.2388,30.2876,30.2388,30.2736,35600.0
2011-03-14 14:50:00,43.41,43.42,43.35,43.37,50800.0,30.2736,30.2806,30.2318,30.2457,50800.0
2011-03-14 14:55:00,43.37,43.41,43.37,43.38,37400.0,30.2457,30.2736,30.2457,30.2527,37400.0
2011-03-14 15:00:00,43.39,43.41,43.35,43.37,80700.0,30.2597,30.2736,30.2318,30.2457,80700.0
2011-03-14 15:05:00,43.38,43.43,43.38,43.41,160800.0,30.2527,30.2876,30.2527,30.2736,160800.0
2011-03-14 15:10:00,43.41,43.48,43.41,43.48,236800.0,30.2736,30.3225,30.2736,30.3225,236800.0
2011-03-14 15:15:00,43.47,43.47,43.41,43.42,103300.0,30.3155,30.3155,30.2736,30.2806,103300.0
2011-03-14 15:20:00,43.43,43.45,43.4,43.44,84800.0,30.2876,30.3015,30.2667,30.2946,84800.0
2011-03-14 15:25:00,43.45,43.48,43.44,43.46,129000.0,30.3015,30.3225,30.2946,30.3085,129000.0
2011-03-14 15:30:00,43.46,43.49,43.46,43.48,244000.0,30.3085,30.3294,30.3085,30.3225,244000.0
2011-03-14 15:35:00,43.48,43.51,43.45,43.5,157600.0,30.3225,30.3434,30.3015,30.3364,157600.0
2011-03-14 15:40:00,43.5,43.55,43.49,43.54,525700.0,30.3364,30.3713,30.3294,30.3643,525700.0
2011-03-14 15:45:00,43.54,43.61,43.54,43.56,382800.0,30.3643,30.4131,30.3643,30.3782,382800.0
2011-03-14 15:50:00,43.56,43.62,43.56,43.62,492800.0,30.3782,30.4201,30.3782,30.4201,492800.0
2011-03-14 15:55:00,43.61,43.65,43.56,43.56,637100.0,30.4131,30.441,30.3782,30.3782,637100.0
2011-03-15 09:30:00,41.93,42.13,41.86,41.99,1754500.0,29.2415,29.381,29.1927,29.2833,1754500.0
2011-03-15 09:35:00,41.99,42.01,41.92,42.0,1628900.0,29.2833,29.2973,29.2345,29.2903,1628900.0
2011-03-15 09:40:00,42.0,42.11,41.95,42.1,1264900.0,29.2903,29.367,29.2555,29.3601,1264900.0
2011-03-15 09:45:00,42.1,42.27,42.06,42.26,995400.0,29.3601,29.4786,29.3322,29.4716,995400.0
2011-03-15 09:50:00,42.26,42.27,42.16,42.19,624400.0,29.4716,29.4786,29.4019,29.4228,624400.0
2011-03-15 09:55:00,42.19,42.2,42.03,42.03,730800.0,29.4228,29.4298,29.3112,29.3112,730800.0
2011-03-15 10:00:00,42.04,42.13,42.02,42.09,436300.0,29.3182,29.381,29.3043,29.3531,436300.0
2011-03-15 10:05:00,42.08,42.18,42.08,42.17,389000.0,29.3461,29.4159,29.3461,29.4089,389000.0
2011-03-15 10:10:00,42.17,42.23,42.15,42.23,270500.0,29.4089,29.4507,29.3949,29.4507,270500.0
2011-03-15 10:15:00,42.23,42.24,42.15,42.2,182700.0,29.4507,29.4577,29.3949,29.4298,182700.0
2011-03-15 10:20:00,42.21,42.35,42.2,42.33,513600.0,29.4368,29.5344,29.4298,29.5205,513600.0
2011-03-15 10:25:00,42.33,42.44,42.32,42.44,314000.0,29.5205,29.5972,29.5135,29.5972,314000.0
2011-03-15 10:30:00,42.44,42.47,42.4,42.42,618300.0,29.5972,29.6181,29.5693,29.5832,618300.0
2011-03-15 10:35:00,42.41,42.48,42.38,42.47,329500.0,29.5763,29.6251,29.5553,29.6181,329500.0
2011-03-15 10:40:00,42.47,42.54,42.47,42.52,476500.0,29.6181,29.6669,29.6181,29.653,476500.0
2011-03-15 10:45:00,42.52,42.54,42.44,42.52,419500.0,29.653,29.6669,29.5972,29.653,419500.0
2011-03-15 10:50:00,42.51,42.65,42.5,42.61,500200.0,29.646,29.7436,29.639,29.7157,500200.0
2011-03-15 10:55:00,42.62,42.64,42.57,42.6,216900.0,29.7227,29.7367,29.6878,29.7088,216900.0
2011-03-15 11:00:00,42.61,42.62,42.45,42.45,137000.0,29.7157,29.7227,29.6041,29.6041,137000.0
2011-03-15 11:05:00,42.46,42.51,42.41,42.44,213900.0,29.6111,29.646,29.5763,29.5972,213900.0
2011-03-15 11:10:00,42.44,42.49,42.42,42.48,121100.0,29.5972,29.632,29.5832,29.6251,121100.0
2011-03-15 11:15:00,42.48,42.5,42.44,42.49,82500.0,29.6251,29.639,29.5972,29.632,82500.0
2011-03-15 11:20:00,42.49,42.52,42.44,42.47,183500.0,29.632,29.653,29.5972,29.6181,183500.0
2011-03-15 11:25:00,42.45,42.61,42.44,42.6,211600.0,29.6041,29.7157,29.5972,29.7088,211600.0
2011-03-15 11:30:00,42.6,42.61,42.55,42.57,164100.0,29.7088,29.7157,29.6739,29.6878,164100.0
2011-03-15 11:35:00,42.57,42.62,42.54,42.62,199700.0,29.6878,29.7227,29.6669,29.7227,199700.0
2011-03-15 11:40:00,42.63,42.63,42.58,42.61,109500.0,29.7297,29.7297,29.6948,29.7157,109500.0
2011-03-15 11:45:00,42.61,42.67,42.58,42.62,835700.0,29.7157,29.7576,29.6948,29.7227,835700.0
2011-03-15 11:50:00,42.62,42.63,42.59,42.62,260500.0,29.7227,29.7297,29.7018,29.7227,260500.0
2011-03-15 11:55:00,42.62,42.68,42.62,42.68,77000.0,29.7227,29.7645,29.7227,29.7645,77000.0
2011-03-15 12:00:00,42.68,42.79,42.65,42.76,144500.0,29.7645,29.8413,29.7436,29.8203,144500.0
2011-03-15 12:05:00,42.76,42.88,42.74,42.84,1077700.0,29.8203,29.904,29.8064,29.8761,1077700.0
2011-03-15 12:10:00,42.84,42.88,42.81,42.82,339300.0,29.8761,29.904,29.8552,29.8622,339300.0
2011-03-15 12:15:00,42.82,42.83,42.71,42.72,255000.0,29.8622,29.8692,29.7855,29.7924,255000.0
2011-03-15 12:20:00,42.73,42.74,42.64,42.66,434300.0,29.7994,29.8064,29.7367,29.7506,434300.0
2011-03-15 12:25:00,42.67,42.75,42.67,42.72,335600.0,29.7576,29.8134,29.7576,29.7924,335600.0
2011-03-15 12:30:00,42.72,42.72,42.59,42.62,454100.0,29.7924,29.7924,29.7018,29.7227,454100.0
2011-03-15 12:35:00,42.62,42.63,42.57,42.58,241300.0,29.7227,29.7297,29.6878,29.6948,241300.0
2011-03-15 12:40:00,42.58,42.58,42.5,42.52,102300.0,29.6948,29.6948,29.639,29.653,102300.0
2011-03-15 12:45:00,42.52,42.53,42.45,42.46,206400.0,29.653,29.6599,29.6041,29.6111,206400.0
2011-03-15 12:50:00,42.46,42.56,42.44,42.54,449600.0,29.6111,29.6809,29.5972,29.6669,449600.0
2011-03-15 12:55:00,42.54,42.57,42.52,42.55,89700.0,29.6669,29.6878,29.653,29.6739,89700.0
2011-03-15 13:00:00,42.55,42.58,42.53,42.54,115300.0,29.6739,29.6948,29.6599,29.6669,115300.0
2011-03-15 13:05:00,42.54,42.58,42.52,42.52,301900.0,29.6669,29.6948,29.653,29.653,301900.0
2011-03-15 13:10:00,42.52,42.58,42.5,42.55,90400.0,29.653,29.6948,29.639,29.6739,90400.0
2011-03-15 13:15:00,42.55,42.56,42.45,42.46,106400.0,29.6739,29.6809,29.6041,29.6111,106400.0
2011-03-15 13:20:00,42.46,42.53,42.45,42.52,120100.0,29.6111,29.6599,29.6041,29.653,120100.0
2011-03-15 13:25:00,42.52,42.55,42.52,42.52,102200.0,29.653,29.6739,29.653,29.653,102200.0
2011-03-15 13:30:00,42.52,42.59,42.52,42.59,73400.0,29.653,29.7018,29.653,29.7018,73400.0
2011-03-15 13:35:00,42.59,42.61,42.54,42.61,94500.0,29.7018,29.7157,29.6669,29.7157,94500.0
2011-03-15 13:40:00,42.6,42.67,42.57,42.57,175500.0,29.7088,29.7576,29.6878,29.6878,175500.0
2011-03-15 13:45:00,42.56,42.63,42.56,42.61,197500.0,29.6809,29.7297,29.6809,29.7157,197500.0
2011-03-15 13:50:00,42.62,42.69,42.62,42.65,231700.0,29.7227,29.7715,29.7227,29.7436,231700.0
2011-03-15 13:55:00,42.65,42.71,42.65,42.67,206900.0,29.7436,29.7855,29.7436,29.7576,206900.0
2011-03-15 14:00:00,42.67,42.68,42.63,42.64,93000.0,29.7576,29.7645,29.7297,29.7367,93000.0
2011-03-15 14:05:00,42.64,42.65,42.63,42.65,61700.0,29.7367,29.7436,29.7297,29.7436,61700.0
2011-03-15 14:10:00,42.65,42.66,42.64,42.65,62800.0,29.7436,29.7506,29.7367,29.7436,62800.0
2011-03-15 14:15:00,42.65,42.69,42.54,42.55,345200.0,29.7436,29.7715,29.6669,29.6739,345200.0
2011-03-15 14:20:00,42.55,42.69,42.53,42.69,484600.0,29.6739,29.7715,29.6599,29.7715,484600.0
2011-03-15 14:25:00,42.68,42.78,42.63,42.77,274000.0,29.7645,29.8343,29.7297,29.8273,274000.0
2011-03-15 14:30:00,42.77,42.8,42.74,42.77,377900.0,29.8273,29.8482,29.8064,29.8273,377900.0
2011-03-15 14:35:00,42.76,42.78,42.72,42.75,250400.0,29.8203,29.8343,29.7924,29.8134,250400.0
2011-03-15 14:40:00,42.75,42.83,42.75,42.83,139500.0,29.8134,29.8692,29.8134,29.8692,139500.0
2011-03-15 14:45:00,42.82,42.88,42.82,42.84,150600.0,29.8622,29.904,29.8622,29.8761,150600.0
2011-03-15 14:50:00,42.85,42.87,42.8,42.82,147800.0,29.8831,29.8971,29.8482,29.8622,147800.0
2011-03-15 14:55:00,42.81,42.88,42.8,42.81,173900.0,29.8552,29.904,29.8482,29.8552,173900.0
2011-03-15 15:00:00,42.81,42.9,42.8,42.89,95900.0,29.8552,29.918,29.8482,29.911,95900.0
2011-03-15 15:05:00,42.89,42.98,42.89,42.94,168200.0,29.911,29.9738,29.911,29.9459,168200.0
2011-03-15 15:10:00,42.93,42.97,42.92,42.92,117300.0,29.9389,29.9668,29.9319,29.9319,117300.0
2011-03-15 15:15:00,42.91,42.94,42.88,42.93,279000.0,29.9249,29.9459,29.904,29.9389,279000.0
2011-03-15 15:20:00,42.93,43.02,42.93,42.99,309900.0,29.9389,30.0017,29.9389,29.9807,309900.0
2011-03-15 15:25:00,43.0,43.02,42.99,43.01,120400.0,29.9877,30.0017,29.9807,29.9947,120400.0
2011-03-15 15:30:00,43.01,43.02,42.93,42.95,145900.0,29.9947,30.0017,29.9389,29.9528,145900.0
2011-03-15 15:35:00,42.94,42.98,42.9,42.98,150300.0,29.9459,29.9738,29.918,29.9738,150300.0
2011-03-15 15:40:00,42.98,43.11,42.96,43.1,250100.0,29.9738,30.0644,29.9598,30.0574,250100.0
2011-03-15 15:45:00,43.1,43.1,43.0,43.01,340200.0,30.0574,30.0574,29.9877,29.9947,340200.0
2011-03-15 15:50:00,43.01,43.02,42.94,43.01,309000.0,29.9947,30.0017,29.9459,29.9947,309000.0
2011-03-15 15:55:00,43.0,43.02,42.79,42.82,1052300.0,29.9877,30.0017,29.8413,29.8622,1052300.0
2011-03-16 09:30:00,42.45,42.52,42.39,42.46,395100.0,29.6041,29.653,29.5623,29.6111,395100.0
2011-03-16 09:35:00,42.47,42.5,42.35,42.36,338700.0,29.6181,29.639,29.5344,29.5414,338700.0
2011-03-16 09:40:00,42.36,42.44,42.28,42.42,290900.0,29.5414,29.5972,29.4856,29.5832,290900.0
2011-03-16 09:45:00,42.41,42.41,42.27,42.3,425100.0,29.5763,29.5763,29.4786,29.4995,425100.0
2011-03-16 09:50:00,42.3,42.55,42.3,42.55,589800.0,29.4995,29.6739,29.4995,29.6739,589800.0
2011-03-16 09:55:00,42.55,42.59,42.43,42.44,496300.0,29.6739,29.7018,29.5902,29.5972,496300.0
2011-03-16 10:00:00,42.43,42.55,42.43,42.53,399300.0,29.5902,29.6739,29.5902,29.6599,399300.0
2011-03-16 10:05:00,42.52,42.54,42.48,42.5,307600.0,29.653,29.6669,29.6251,29.639,307600.0
2011-03-16 10:10:00,42.5,42.52,42.41,42.43,405400.0,29.639,29.653,29.5763,29.5902,405400.0
2011-03-16 10:15:00,42.43,42.56,42.42,42.54,253200.0,29.5902,29.6809,29.5832,29.6669,253200.0
2011-03-16 10:20:00,42.55,42.58,42.5,42.58,168900.0,29.6739,29.6948,29.639,29.6948,168900.0
2011-03-16 10:25:00,42.57,42.62,42.55,42.6,391200.0,29.6878,29.7227,29.6739,29.7088,391200.0
2011-03-16 10:30:00,42.6,42.66,42.58,42.6,203800.0,29.7088,29.7506,29.6948,29.7088,203800.0
2011-03-16 10:35:00,42.6,42.68,42.58,42.68,134100.0,29.7088,29.7645,29.6948,29.7645,134100.0
2011-03-16 10:40:00,42.68,42.73,42.66,42.69,120500.0,29.7645,29.7994,29.7506,29.7715,120500.0
2011-03-16 10:45:00,42.69,42.71,42.68,42.7,227200.0,29.7715,29.7855,29.7645,29.7785,227200.0
2011-03-16 10:50:00,42.71,42.71,42.64,42.65,84200.0,29.7855,29.7855,29.7367,29.7436,84200.0
2011-03-16 10:55:00,42.64,42.65,42.46,42.46,241000.0,29.7367,29.7436,29.6111,29.6111,241000.0
2011-03-16 11:00:00,42.46,42.46,42.22,42.26,1401200.0,29.6111,29.6111,29.4437,29.4716,1401200.0
2011-03-16 11:05:00,42.26,42.45,41.99,42.41,1074300.0,29.4716,29.6041,29.2833,29.5763,1074300.0
2011-03-16 11:10:00,42.41,42.54,42.31,42.47,421100.0,29.5763,29.6669,29.5065,29.6181,421100.0
2011-03-16 11:15:00,42.47,42.5,42.37,42.37,166600.0,29.6181,29.639,29.5484,29.5484,166600.0
2011-03-16 11:20:00,42.37,42.4,42.26,42.29,284300.0,29.5484,29.5693,29.4716,29.4926,284300.0
2011-03-16 11:25:00,42.31,42.43,42.31,42.41,152300.0,29.5065,29.5902,29.5065,29.5763,152300.0
2011-03-16 11:30:00,42.41,42.5,42.41,42.45,59200.0,29.5763,29.639,29.5763,29.6041,59200.0
2011-03-16 11:35:00,42.45,42.46,42.32,42.38,105400.0,29.6041,29.6111,29.5135,29.5553,105400.0
2011-03-16 11:40:00,42.37,42.47,42.35,42.36,181700.0,29.5484,29.6181,29.5344,29.5414,181700.0
2011-03-16 11:45:00,42.36,42.36,42.21,42.3,146000.0,29.5414,29.5414,29.4368,29.4995,146000.0
2011-03-16 11:50:00,42.31,42.31,42.21,42.25,210200.0,29.5065,29.5065,29.4368,29.4647,210200.0
2011-03-16 11:55:00,42.24,42.28,42.2,42.23,231000.0,29.4577,29.4856,29.4298,29.4507,231000.0
2011-03-16 12:00:00,42.23,42.24,42.12,42.14,371000.0,29.4507,29.4577,29.374,29.388,371000.0
2011-03-16 12:05:00,42.13,42.18,42.1,42.18,203900.0,29.381,29.4159,29.3601,29.4159,203900.0
2011-03-16 12:10:00,42.19,42.25,42.06,42.08,1305900.0,29.4228,29.4647,29.3322,29.3461,1305900.0
2011-03-16 12:15:00,42.08,42.1,42.0,42.05,177800.0,29.3461,29.3601,29.2903,29.3252,177800.0
2011-03-16 12:20:00,42.05,42.14,42.02,42.13,211500.0,29.3252,29.388,29.3043,29.381,211500.0
2011-03-16 12:25:00,42.12,42.16,42.08,42.12,697200.0,29.374,29.4019,29.3461,29.374,697200.0
2011-03-16 12:30:00,42.13,42.15,42.02,42.08,639600.0,29.381,29.3949,29.3043,29.3461,639600.0
2011-03-16 12:35:00,42.07,42.08,41.98,42.0,750800.0,29.3391,29.3461,29.2764,29.2903,750800.0
2011-03-16 12:40:00,42.0,42.11,42.0,42.02,203600.0,29.2903,29.367,29.2903,29.3043,203600.0
2011-03-16 12:45:00,42.02,42.15,41.99,42.11,156200.0,29.3043,29.3949,29.2833,29.367,156200.0
2011-03-16 12:50:00,42.11,42.14,42.06,42.08,121700.0,29.367,29.388,29.3322,29.3461,121700.0
2011-03-16 12:55:00,42.07,42.14,42.06,42.12,37500.0,29.3391,29.388,29.3322,29.374,37500.0
2011-03-16 13:00:00,42.12,42.18,42.12,42.16,175300.0,29.374,29.4159,29.374,29.4019,175300.0
2011-03-16 13:05:00,42.16,42.16,42.03,42.04,192400.0,29.4019,29.4019,29.3112,29.3182,192400.0
2011-03-16 13:10:00,42.04,42.05,41.96,42.0,264800.0,29.3182,29.3252,29.2624,29.2903,264800.0
2011-03-16 13:15:00,42.0,42.02,42.0,42.02,93600.0,29.2903,29.3043,29.2903,29.3043,93600.0
2011-03-16 13:20:00,42.02,42.06,41.92,41.93,69600.0,29.3043,29.3322,29.2345,29.2415,69600.0
2011-03-16 13:25:00,41.93,42.03,41.93,42.02,109600.0,29.2415,29.3112,29.2415,29.3043,109600.0
2011-03-16 13:30:00,42.03,42.04,41.94,41.98,89600.0,29.3112,29.3182,29.2485,29.2764,89600.0
2011-03-16 13:35:00,41.98,42.0,41.91,41.94,83200.0,29.2764,29.2903,29.2276,29.2485,83200.0
2011-03-16 13:40:00,41.93,41.99,41.91,41.97,225400.0,29.2415,29.2833,29.2276,29.2694,225400.0
2011-03-16 13:45:00,41.97,41.98,41.91,41.94,84800.0,29.2694,29.2764,29.2276,29.2485,84800.0
2011-03-16 13:50:00,41.95,42.02,41.92,41.93,196200.0,29.2555,29.3043,29.2345,29.2415,196200.0
2011-03-16 13:55:00,41.93,41.99,41.92,41.96,204500.0,29.2415,29.2833,29.2345,29.2624,204500.0
2011-03-16 14:00:00,41.96,41.96,41.84,41.86,447700.0,29.2624,29.2624,29.1787,29.1927,447700.0
2011-03-16 14:05:00,41.86,41.87,41.71,41.75,381800.0,29.1927,29.1997,29.0881,29.116,381800.0
2011-03-16 14:10:00,41.75,41.76,41.51,41.63,325100.0,29.116,29.1229,28.9486,29.0323,325100.0
2011-03-16 14:15:00,41.62,41.66,41.54,41.54,441500.0,29.0253,29.0532,28.9695,28.9695,441500.0
2011-03-16 14:20:00,41.53,41.77,41.52,41.73,549900.0,28.9625,29.1299,28.9556,29.102,549900.0
2011-03-16 14:25:00,41.73,41.82,41.72,41.8,344800.0,29.102,29.1648,29.0951,29.1508,344800.0
2011-03-16 14:30:00,41.8,41.84,41.67,41.77,1101300.0,29.1508,29.1787,29.0602,29.1299,1101300.0
2011-03-16 14:35:00,41.77,41.96,41.77,41.92,428300.0,29.1299,29.2624,29.1299,29.2345,428300.0
2011-03-16 14:40:00,41.91,42.07,41.9,41.95,317300.0,29.2276,29.3391,29.2206,29.2555,317300.0
2011-03-16 14:45:00,41.95,42.11,41.93,42.07,363100.0,29.2555,29.367,29.2415,29.3391,363100.0
2011-03-16 14:50:00,42.07,42.15,42.03,42.08,181500.0,29.3391,29.3949,29.3112,29.3461,181500.0
2011-03-16 14:55:00,42.09,42.14,42.05,42.05,358600.0,29.3531,29.388,29.3252,29.3252,358600.0
2011-03-16 15:00:00,42.04,42.06,41.98,42.02,470100.0,29.3182,29.3322,29.2764,29.3043,470100.0
2011-03-16 15:05:00,42.05,42.05,41.94,42.0,143600.0,29.3252,29.3252,29.2485,29.2903,143600.0
2011-03-16 15:10:00,42.0,42.09,41.95,42.04,571600.0,29.2903,29.3531,29.2555,29.3182,571600.0
2011-03-16 15:15:00,42.02,42.05,41.98,41.99,440600.0,29.3043,29.3252,29.2764,29.2833,440600.0
2011-03-16 15:20:00,42.0,42.07,41.98,42.03,183100.0,29.2903,29.3391,29.2764,29.3112,183100.0
2011-03-16 15:25:00,42.04,42.07,41.86,41.94,355100.0,29.3182,29.3391,29.1927,29.2485,355100.0
2011-03-16 15:30:00,41.93,41.96,41.85,41.87,505800.0,29.2415,29.2624,29.1857,29.1997,505800.0
2011-03-16 15:35:00,41.87,41.89,41.83,41.84,1161800.0,29.1997,29.2136,29.1718,29.1787,1161800.0
2011-03-16 15:40:00,41.83,41.9,41.81,41.87,336100.0,29.1718,29.2206,29.1578,29.1997,336100.0
2011-03-16 15:45:00,41.87,41.87,41.78,41.86,633600.0,29.1997,29.1997,29.1369,29.1927,633600.0
2011-03-16 15:50:00,41.85,41.89,41.8,41.84,1132800.0,29.1857,29.2136,29.1508,29.1787,1132800.0
2011-03-16 15:55:00,41.85,41.88,41.73,41.77,1578500.0,29.1857,29.2066,29.102,29.1299,1578500.0
2011-03-17 09:30:00,42.18,42.21,42.0,42.07,429100.0,29.4159,29.4368,29.2903,29.3391,429100.0
2011-03-17 09:35:00,42.07,42.07,41.95,42.06,359600.0,29.3391,29.3391,29.2555,29.3322,359600.0
2011-03-17 09:40:00,42.06,42.07,41.98,42.02,271000.0,29.3322,29.3391,29.2764,29.3043,271000.0
2011-03-17 09:45:00,42.02,42.02,41.92,41.96,265400.0,29.3043,29.3043,29.2345,29.2624,265400.0
2011-03-17 09:50:00,41.97,42.01,41.94,41.98,456600.0,29.2694,29.2973,29.2485,29.2764,456600.0
2011-03-17 09:55:00,41.98,42.03,41.92,41.94,189900.0,29.2764,29.3112,29.2345,29.2485,189900.0
2011-03-17 10:00:00,41.95,42.06,41.94,42.04,476100.0,29.2555,29.3322,29.2485,29.3182,476100.0
2011-03-17 10:05:00,42.03,42.12,42.02,42.11,289600.0,29.3112,29.374,29.3043,29.367,289600.0
2011-03-17 10:10:00,42.11,42.14,42.08,42.09,115000.0,29.367,29.388,29.3461,29.3531,115000.0
2011-03-17 10:15:00,42.08,42.24,42.08,42.23,145200.0,29.3461,29.4577,29.3461,29.4507,145200.0
2011-03-17 10:20:00,42.23,42.24,42.11,42.19,375400.0,29.4507,29.4577,29.367,29.4228,375400.0
2011-03-17 10:25:00,42.19,42.29,42.17,42.22,411200.0,29.4228,29.4926,29.4089,29.4437,411200.0
2011-03-17 10:30:00,42.23,42.23,42.18,42.21,146100.0,29.4507,29.4507,29.4159,29.4368,146100.0
2011-03-17 10:35:00,42.21,42.25,42.21,42.22,81100.0,29.4368,29.4647,29.4368,29.4437,81100.0
2011-03-17 10:40:00,42.23,42.23,42.13,42.16,97200.0,29.4507,29.4507,29.381,29.4019,97200.0
2011-03-17 10:45:00,42.17,42.22,42.12,42.21,252200.0,29.4089,29.4437,29.374,29.4368,252200.0
2011-03-17 10:50:00,42.21,42.23,42.16,42.22,128500.0,29.4368,29.4507,29.4019,29.4437,128500.0
2011-03-17 10:55:00,42.22,42.24,42.15,42.18,124500.0,29.4437,29.4577,29.3949,29.4159,124500.0
2011-03-17 11:00:00,42.18,42.22,42.17,42.21,73000.0,29.4159,29.4437,29.4089,29.4368,73000.0
2011-03-17 11:05:00,42.21,42.24,42.2,42.23,133400.0,29.4368,29.4577,29.4298,29.4507,133400.0
2011-03-17 11:10:00,42.22,42.23,42.09,42.09,159300.0,29.4437,29.4507,29.3531,29.3531,159300.0
2011-03-17 11:15:00,42.09,42.11,42.07,42.08,270300.0,29.3531,29.367,29.3391,29.3461,270300.0
2011-03-17 11:20:00,42.07,42.1,42.0,42.04,464800.0,29.3391,29.3601,29.2903,29.3182,464800.0
2011-03-17 11:25:00,42.03,42.04,41.98,42.0,459900.0,29.3112,29.3182,29.2764,29.2903,459900.0
2011-03-17 11:30:00,41.99,42.04,41.98,42.04,96000.0,29.2833,29.3182,29.2764,29.3182,96000.0
2011-03-17 11:35:00,42.04,42.07,42.01,42.06,171700.0,29.3182,29.3391,29.2973,29.3322,171700.0
2011-03-17 11:40:00,42.05,42.05,41.96,41.97,794200.0,29.3252,29.3252,29.2624,29.2694,794200.0
2011-03-17 11:45:00,41.97,41.97,41.85,41.86,798800.0,29.2694,29.2694,29.1857,29.1927,798800.0
2011-03-17 11:50:00,41.85,41.95,41.82,41.93,110600.0,29.1857,29.2555,29.1648,29.2415,110600.0
2011-03-17 11:55:00,41.93,41.97,41.9,41.91,46700.0,29.2415,29.2694,29.2206,29.2276,46700.0
2011-03-17 12:00:00,41.9,41.96,41.9,41.94,107800.0,29.2206,29.2624,29.2206,29.2485,107800.0
2011-03-17 12:05:00,41.94,41.96,41.91,41.96,42900.0,29.2485,29.2624,29.2276,29.2624,42900.0
2011-03-17 12:10:00,41.97,42.01,41.95,42.0,101500.0,29.2694,29.2973,29.2555,29.2903,101500.0
2011-03-17 12:15:00,42.0,42.01,41.97,41.98,57100.0,29.2903,29.2973,29.2694,29.2764,57100.0
2011-03-17 12:20:00,41.98,41.99,41.96,41.97,27900.0,29.2764,29.2833,29.2624,29.2694,27900.0
2011-03-17 12:25:00,41.97,42.0,41.95,41.98,38800.0,29.2694,29.2903,29.2555,29.2764,38800.0
2011-03-17 12:30:00,41.98,42.04,41.97,42.02,137400.0,29.2764,29.3182,29.2694,29.3043,137400.0
2011-03-17 12:35:00,42.03,42.03,41.99,42.0,130800.0,29.3112,29.3112,29.2833,29.2903,130800.0
2011-03-17 12:40:00,42.0,42.03,42.0,42.02,87200.0,29.2903,29.3112,29.2903,29.3043,87200.0
2011-03-17 12:45:00,42.02,42.02,41.97,41.98,69100.0,29.3043,29.3043,29.2694,29.2764,69100.0
2011-03-17 12:50:00,41.98,42.05,41.98,42.05,173800.0,29.2764,29.3252,29.2764,29.3252,173800.0
2011-03-17 12:55:00,42.05,42.07,42.02,42.02,116400.0,29.3252,29.3391,29.3043,29.3043,116400.0
2011-03-17 13:00:00,42.02,42.04,42.01,42.02,99400.0,29.3043,29.3182,29.2973,29.3043,99400.0
2011-03-17 13:05:00,42.03,42.04,42.02,42.03,69000.0,29.3112,29.3182,29.3043,29.3112,69000.0
2011-03-17 13:10:00,42.03,42.05,42.02,42.03,53800.0,29.3112,29.3252,29.3043,29.3112,53800.0
2011-03-17 13:15:00,42.04,42.04,42.01,42.01,67800.0,29.3182,29.3182,29.2973,29.2973,67800.0
2011-03-17 13:20:00,42.02,42.03,41.97,41.98,60800.0,29.3043,29.3112,29.2694,29.2764,60800.0
2011-03-17 13:25:00,41.98,41.99,41.88,41.88,81500.0,29.2764,29.2833,29.2066,29.2066,81500.0
2011-03-17 13:30:00,41.89,41.92,41.84,41.9,68500.0,29.2136,29.2345,29.1787,29.2206,68500.0
2011-03-17 13:35:00,41.91,41.93,41.89,41.92,69900.0,29.2276,29.2415,29.2136,29.2345,69900.0
2011-03-17 13:40:00,41.92,41.92,41.86,41.87,64300.0,29.2345,29.2345,29.1927,29.1997,64300.0
2011-03-17 13:45:00,41.86,41.87,41.84,41.86,73800.0,29.1927,29.1997,29.1787,29.1927,73800.0
2011-03-17 13:50:00,41.87,41.87,41.75,41.76,117200.0,29.1997,29.1997,29.116,29.1229,117200.0
2011-03-17 13:55:00,41.76,41.85,41.76,41.85,151400.0,29.1229,29.1857,29.1229,29.1857,151400.0
2011-03-17 14:00:00,41.84,41.87,41.82,41.87,112700.0,29.1787,29.1997,29.1648,29.1997,112700.0
2011-03-17 14:05:00,41.87,41.87,41.81,41.81,211900.0,29.1997,29.1997,29.1578,29.1578,211900.0
2011-03-17 14:10:00,41.81,41.82,41.77,41.79,123000.0,29.1578,29.1648,29.1299,29.1439,123000.0
2011-03-17 14:15:00,41.8,41.87,41.78,41.86,181600.0,29.1508,29.1997,29.1369,29.1927,181600.0
2011-03-17 14:20:00,41.86,41.89,41.83,41.89,116500.0,29.1927,29.2136,29.1718,29.2136,116500.0
2011-03-17 14:25:00,41.89,41.95,41.87,41.91,185800.0,29.2136,29.2555,29.1997,29.2276,185800.0
2011-03-17 14:30:00,41.91,41.97,41.91,41.97,121700.0,29.2276,29.2694,29.2276,29.2694,121700.0
2011-03-17 14:35:00,41.97,41.99,41.94,41.94,69900.0,29.2694,29.2833,29.2485,29.2485,69900.0
2011-03-17 14:40:00,41.94,41.98,41.94,41.98,35600.0,29.2485,29.2764,29.2485,29.2764,35600.0
2011-03-17 14:45:00,41.98,41.99,41.96,41.98,70800.0,29.2764,29.2833,29.2624,29.2764,70800.0
2011-03-17 14:50:00,41.98,42.04,41.97,42.04,101400.0,29.2764,29.3182,29.2694,29.3182,101400.0
2011-03-17 14:55:00,42.02,42.06,42.02,42.05,188800.0,29.3043,29.3322,29.3043,29.3252,188800.0
2011-03-17 15:00:00,42.04,42.07,42.02,42.07,125700.0,29.3182,29.3391,29.3043,29.3391,125700.0
2011-03-17 15:05:00,42.07,42.08,42.03,42.03,175500.0,29.3391,29.3461,29.3112,29.3112,175500.0
2011-03-17 15:10:00,42.04,42.05,42.0,42.03,164600.0,29.3182,29.3252,29.2903,29.3112,164600.0
2011-03-17 15:15:00,42.03,42.04,41.98,42.0,133300.0,29.3112,29.3182,29.2764,29.2903,133300.0
2011-03-17 15:20:00,42.0,42.02,41.99,42.0,148600.0,29.2903,29.3043,29.2833,29.2903,148600.0
2011-03-17 15:25:00,42.0,42.0,41.94,41.96,228700.0,29.2903,29.2903,29.2485,29.2624,228700.0
2011-03-17 15:30:00,41.96,41.97,41.92,41.96,143400.0,29.2624,29.2694,29.2345,29.2624,143400.0
2011-03-17 15:35:00,41.95,42.04,41.94,42.02,100800.0,29.2555,29.3182,29.2485,29.3043,100800.0
2011-03-17 15:40:00,42.03,42.04,41.99,42.0,240900.0,29.3112,29.3182,29.2833,29.2903,240900.0
2011-03-17 15:45:00,41.99,42.12,41.99,42.08,536600.0,29.2833,29.374,29.2833,29.3461,536600.0
2011-03-17 15:50:00,42.08,42.08,41.99,42.03,416600.0,29.3461,29.3461,29.2833,29.3112,416600.0
2011-03-17 15:55:00,42.03,42.03,41.97,41.98,923200.0,29.3112,29.3112,29.2694,29.2764,923200.0
2011-03-18 09:30:00,41.96,42.01,41.89,42.0,263200.0,29.2624,29.2973,29.2136,29.2903,263200.0
2011-03-18 09:35:00,42.0,42.04,41.98,41.98,288000.0,29.2903,29.3182,29.2764,29.2764,288000.0
2011-03-18 09:40:00,41.98,42.03,41.95,41.99,182300.0,29.2764,29.3112,29.2555,29.2833,182300.0
2011-03-18 09:45:00,41.99,42.01,41.89,41.94,136800.0,29.2833,29.2973,29.2136,29.2485,136800.0
2011-03-18 09:50:00,41.94,42.04,41.93,42.03,252000.0,29.2485,29.3182,29.2415,29.3112,252000.0
2011-03-18 09:55:00,42.02,42.05,41.98,42.0,157900.0,29.3043,29.3252,29.2764,29.2903,157900.0
2011-03-18 10:00:00,42.0,42.02,41.89,41.9,289100.0,29.2903,29.3043,29.2136,29.2206,289100.0
2011-03-18 10:05:00,41.9,41.94,41.84,41.89,193700.0,29.2206,29.2485,29.1787,29.2136,193700.0
2011-03-18 10:10:00,41.89,41.92,41.84,41.89,82400.0,29.2136,29.2345,29.1787,29.2136,82400.0
2011-03-18 10:15:00,41.9,41.93,41.87,41.89,264400.0,29.2206,29.2415,29.1997,29.2136,264400.0
2011-03-18 10:20:00,41.9,41.92,41.86,41.92,486200.0,29.2206,29.2345,29.1927,29.2345,486200.0
2011-03-18 10:25:00,41.91,41.94,41.86,41.86,169700.0,29.2276,29.2485,29.1927,29.1927,169700.0
2011-03-18 10:30:00,41.87,41.87,41.83,41.84,107600.0,29.1997,29.1997,29.1718,29.1787,107600.0
2011-03-18 10:35:00,41.84,41.92,41.84,41.92,153800.0,29.1787,29.2345,29.1787,29.2345,153800.0
2011-03-18 10:40:00,41.91,41.97,41.9,41.96,178600.0,29.2276,29.2694,29.2206,29.2624,178600.0
2011-03-18 10:45:00,41.96,41.98,41.94,41.96,148700.0,29.2624,29.2764,29.2485,29.2624,148700.0
2011-03-18 10:50:00,41.97,41.99,41.93,41.93,156000.0,29.2694,29.2833,29.2415,29.2415,156000.0
2011-03-18 10:55:00,41.93,41.94,41.9,41.93,62600.0,29.2415,29.2485,29.2206,29.2415,62600.0
2011-03-18 11:00:00,41.93,42.03,41.93,42.02,220900.0,29.2415,29.3112,29.2415,29.3043,220900.0
2011-03-18 11:05:00,42.02,42.04,41.96,41.97,68600.0,29.3043,29.3182,29.2624,29.2694,68600.0
2011-03-18 11:10:00,41.97,41.98,41.9,41.9,358400.0,29.2694,29.2764,29.2206,29.2206,358400.0
2011-03-18 11:15:00,41.9,41.93,41.84,41.87,409000.0,29.2206,29.2415,29.1787,29.1997,409000.0
2011-03-18 11:20:00,41.86,41.86,41.78,41.8,176600.0,29.1927,29.1927,29.1369,29.1508,176600.0
2011-03-18 11:25:00,41.8,41.8,41.71,41.73,142800.0,29.1508,29.1508,29.0881,29.102,142800.0
2011-03-18 11:30:00,41.71,41.77,41.7,41.74,144800.0,29.0881,29.1299,29.0811,29.109,144800.0
2011-03-18 11:35:00,41.74,41.88,41.73,41.83,150000.0,29.109,29.2066,29.102,29.1718,150000.0
2011-03-18 11:40:00,41.83,41.85,41.75,41.75,66000.0,29.1718,29.1857,29.116,29.116,66000.0
2011-03-18 11:45:00,41.75,41.77,41.68,41.7,292400.0,29.116,29.1299,29.0672,29.0811,292400.0
2011-03-18 11:50:00,41.69,41.74,41.68,41.72,129000.0,29.0741,29.109,29.0672,29.0951,129000.0
2011-03-18 11:55:00,41.73,41.81,41.71,41.79,162500.0,29.102,29.1578,29.0881,29.1439,162500.0
2011-03-18 12:00:00,41.8,41.81,41.78,41.79,54400.0,29.1508,29.1578,29.1369,29.1439,54400.0
2011-03-18 12:05:00,41.79,41.84,41.79,41.81,33700.0,29.1439,29.1787,29.1439,29.1578,33700.0
2011-03-18 12:10:00,41.81,41.82,41.76,41.81,55700.0,29.1578,29.1648,29.1229,29.1578,55700.0
2011-03-18 12:15:00,41.81,41.85,41.79,41.83,198500.0,29.1578,29.1857,29.1439,29.1718,198500.0
2011-03-18 12:20:00,41.84,41.93,41.84,41.91,140200.0,29.1787,29.2415,29.1787,29.2276,140200.0
2011-03-18 12:25:00,41.91,41.94,41.88,41.91,90400.0,29.2276,29.2485,29.2066,29.2276,90400.0
2011-03-18 12:30:00,41.91,41.92,41.87,41.87,84900.0,29.2276,29.2345,29.1997,29.1997,84900.0
2011-03-18 12:35:00,41.88,41.89,41.85,41.87,29700.0,29.2066,29.2136,29.1857,29.1997,29700.0
2011-03-18 12:40:00,41.87,41.88,41.82,41.83,90900.0,29.1997,29.2066,29.1648,29.1718,90900.0
2011-03-18 12:45:00,41.83,41.89,41.82,41.87,35000.0,29.1718,29.2136,29.1648,29.1997,35000.0
2011-03-18 12:50:00,41.88,41.89,41.84,41.84,27500.0,29.2066,29.2136,29.1787,29.1787,27500.0
2011-03-18 12:55:00,41.84,41.87,41.83,41.83,37500.0,29.1787,29.1997,29.1718,29.1718,37500.0
2011-03-18 13:00:00,41.84,41.87,41.84,41.86,20700.0,29.1787,29.1997,29.1787,29.1927,20700.0
2011-03-18 13:05:00,41.86,41.92,41.86,41.9,96900.0,29.1927,29.2345,29.1927,29.2206,96900.0
2011-03-18 13:10:00,41.9,41.9,41.87,41.88,25900.0,29.2206,29.2206,29.1997,29.2066,25900.0
2011-03-18 13:15:00,41.87,41.9,41.86,41.9,67200.0,29.1997,29.2206,29.1927,29.2206,67200.0
2011-03-18 13:20:00,41.89,41.89,41.86,41.86,28700.0,29.2136,29.2136,29.1927,29.1927,28700.0
2011-03-18 13:25:00,41.86,41.87,41.8,41.84,45900.0,29.1927,29.1997,29.1508,29.1787,45900.0
2011-03-18 13:30:00,41.84,41.85,41.81,41.83,18600.0,29.1787,29.1857,29.1578,29.1718,18600.0
2011-03-18 13:35:00,41.83,41.88,41.83,41.87,41900.0,29.1718,29.2066,29.1718,29.1997,41900.0
2011-03-18 13:40:00,41.88,41.88,41.81,41.81,41600.0,29.2066,29.2066,29.1578,29.1578,41600.0
2011-03-18 13:45:00,41.82,41.86,41.82,41.85,20400.0,29.1648,29.1927,29.1648,29.1857,20400.0
2011-03-18 13:50:00,41.86,41.87,41.84,41.84,44600.0,29.1927,29.1997,29.1787,29.1787,44600.0
2011-03-18 13:55:00,41.84,41.86,41.83,41.84,55700.0,29.1787,29.1927,29.1718,29.1787,55700.0
2011-03-18 14:00:00,41.85,41.86,41.82,41.85,56700.0,29.1857,29.1927,29.1648,29.1857,56700.0
2011-03-18 14:05:00,41.84,41.86,41.84,41.86,31400.0,29.1787,29.1927,29.1787,29.1927,31400.0
2011-03-18 14:10:00,41.86,41.86,41.82,41.83,86900.0,29.1927,29.1927,29.1648,29.1718,86900.0
2011-03-18 14:15:00,41.83,41.84,41.76,41.76,183300.0,29.1718,29.1787,29.1229,29.1229,183300.0
2011-03-18 14:20:00,41.76,41.81,41.76,41.8,44700.0,29.1229,29.1578,29.1229,29.1508,44700.0
2011-03-18 14:25:00,41.8,41.81,41.77,41.8,78300.0,29.1508,29.1578,29.1299,29.1508,78300.0
2011-03-18 14:30:00,41.8,41.84,41.79,41.8,167200.0,29.1508,29.1787,29.1439,29.1508,167200.0
2011-03-18 14:35:00,41.8,41.88,41.79,41.87,140300.0,29.1508,29.2066,29.1439,29.1997,140300.0
2011-03-18 14:40:00,41.87,41.89,41.86,41.86,49700.0,29.1997,29.2136,29.1927,29.1927,49700.0
2011-03-18 14:45:00,41.87,41.87,41.81,41.82,90700.0,29.1997,29.1997,29.1578,29.1648,90700.0
2011-03-18 14:50:00,41.83,41.84,41.8,41.81,44900.0,29.1718,29.1787,29.1508,29.1578,44900.0
2011-03-18 14:55:00,41.81,41.82,41.72,41.76,138300.0,29.1578,29.1648,29.0951,29.1229,138300.0
2011-03-18 15:00:00,41.77,41.78,41.75,41.76,96200.0,29.1299,29.1369,29.116,29.1229,96200.0
2011-03-18 15:05:00,41.77,41.78,41.74,41.77,141100.0,29.1299,29.1369,29.109,29.1299,141100.0
2011-03-18 15:10:00,41.77,41.79,41.72,41.74,155100.0,29.1299,29.1439,29.0951,29.109,155100.0
2011-03-18 15:15:00,41.75,41.78,41.73,41.78,168100.0,29.116,29.1369,29.102,29.1369,168100.0
2011-03-18 15:20:00,41.78,41.81,41.77,41.8,205700.0,29.1369,29.1578,29.1299,29.1508,205700.0
2011-03-18 15:25:00,41.8,41.81,41.77,41.78,128800.0,29.1508,29.1578,29.1299,29.1369,128800.0
2011-03-18 15:30:00,41.78,41.86,41.78,41.83,222500.0,29.1369,29.1927,29.1369,29.1718,222500.0
2011-03-18 15:35:00,41.83,41.84,41.81,41.81,152900.0,29.1718,29.1787,29.1578,29.1578,152900.0
2011-03-18 15:40:00,41.82,41.84,41.78,41.79,229900.0,29.1648,29.1787,29.1369,29.1439,229900.0
2011-03-18 15:45:00,41.79,41.81,41.74,41.75,232900.0,29.1439,29.1578,29.109,29.116,232900.0
2011-03-18 15:50:00,41.75,41.77,41.71,41.71,340000.0,29.116,29.1299,29.0881,29.0881,340000.0
2011-03-18 15:55:00,41.72,41.74,41.66,41.68,1019700.0,29.0951,29.109,29.0532,29.0672,1019700.0
2011-03-21 09:30:00,42.48,42.61,42.48,42.58,468300.0,29.6251,29.7157,29.6251,29.6948,468300.0
2011-03-21 09:35:00,42.58,42.64,42.54,42.54,489500.0,29.6948,29.7367,29.6669,29.6669,489500.0
2011-03-21 09:40:00,42.53,42.62,42.52,42.61,310600.0,29.6599,29.7227,29.653,29.7157,310600.0
2011-03-21 09:45:00,42.61,42.74,42.6,42.69,399500.0,29.7157,29.8064,29.7088,29.7715,399500.0
2011-03-21 09:50:00,42.69,42.7,42.62,42.63,281200.0,29.7715,29.7785,29.7227,29.7297,281200.0
2011-03-21 09:55:00,42.63,42.66,42.62,42.65,117000.0,29.7297,29.7506,29.7227,29.7436,117000.0
2011-03-21 10:00:00,42.65,42.67,42.6,42.62,222700.0,29.7436,29.7576,29.7088,29.7227,222700.0
2011-03-21 10:05:00,42.63,42.71,42.62,42.66,271300.0,29.7297,29.7855,29.7227,29.7506,271300.0
2011-03-21 10:10:00,42.65,42.72,42.65,42.71,162400.0,29.7436,29.7924,29.7436,29.7855,162400.0
2011-03-21 10:15:00,42.71,42.71,42.64,42.68,85100.0,29.7855,29.7855,29.7367,29.7645,85100.0
2011-03-21 10:20:00,42.68,42.73,42.66,42.7,157400.0,29.7645,29.7994,29.7506,29.7785,157400.0
2011-03-21 10:25:00,42.7,42.75,42.69,42.74,173800.0,29.7785,29.8134,29.7715,29.8064,173800.0
2011-03-21 10:30:00,42.75,42.76,42.7,42.7,49100.0,29.8134,29.8203,29.7785,29.7785,49100.0
2011-03-21 10:35:00,42.71,42.73,42.66,42.7,154000.0,29.7855,29.7994,29.7506,29.7785,154000.0
2011-03-21 10:40:00,42.69,42.69,42.67,42.67,39200.0,29.7715,29.7715,29.7576,29.7576,39200.0
2011-03-21 10:45:00,42.66,42.68,42.64,42.68,64400.0,29.7506,29.7645,29.7367,29.7645,64400.0
2011-03-21 10:50:00,42.68,42.68,42.65,42.66,57300.0,29.7645,29.7645,29.7436,29.7506,57300.0
2011-03-21 10:55:00,42.66,42.68,42.66,42.68,55200.0,29.7506,29.7645,29.7506,29.7645,55200.0
2011-03-21 11:00:00,42.68,42.72,42.68,42.72,147000.0,29.7645,29.7924,29.7645,29.7924,147000.0
2011-03-21 11:05:00,42.72,42.76,42.71,42.76,171200.0,29.7924,29.8203,29.7855,29.8203,171200.0
2011-03-21 11:10:00,42.75,42.78,42.74,42.75,89500.0,29.8134,29.8343,29.8064,29.8134,89500.0
2011-03-21 11:15:00,42.76,42.79,42.75,42.78,341800.0,29.8203,29.8413,29.8134,29.8343,341800.0
2011-03-21 11:20:00,42.79,42.8,42.75,42.75,58600.0,29.8413,29.8482,29.8134,29.8134,58600.0
2011-03-21 11:25:00,42.76,42.77,42.75,42.76,67700.0,29.8203,29.8273,29.8134,29.8203,67700.0
2011-03-21 11:30:00,42.77,42.77,42.69,42.69,88100.0,29.8273,29.8273,29.7715,29.7715,88100.0
2011-03-21 11:35:00,42.69,42.7,42.65,42.66,47000.0,29.7715,29.7785,29.7436,29.7506,47000.0
2011-03-21 11:40:00,42.66,42.68,42.66,42.66,60400.0,29.7506,29.7645,29.7506,29.7506,60400.0
2011-03-21 11:45:00,42.66,42.68,42.65,42.67,40000.0,29.7506,29.7645,29.7436,29.7576,40000.0
2011-03-21 11:50:00,42.67,42.67,42.66,42.66,9500.0,29.7576,29.7576,29.7506,29.7506,9500.0
2011-03-21 11:55:00,42.66,42.69,42.66,42.68,42200.0,29.7506,29.7715,29.7506,29.7645,42200.0
2011-03-21 12:00:00,42.68,42.71,42.68,42.7,28900.0,29.7645,29.7855,29.7645,29.7785,28900.0
2011-03-21 12:05:00,42.7,42.72,42.69,42.7,29600.0,29.7785,29.7924,29.7715,29.7785,29600.0
2011-03-21 12:10:00,42.71,42.71,42.68,42.7,31400.0,29.7855,29.7855,29.7645,29.7785,31400.0
2011-03-21 12:15:00,42.69,42.71,42.69,42.71,16500.0,29.7715,29.7855,29.7715,29.7855,16500.0
2011-03-21 12:20:00,42.71,42.74,42.69,42.73,63300.0,29.7855,29.8064,29.7715,29.7994,63300.0
2011-03-21 12:25:00,42.74,42.81,42.74,42.81,166100.0,29.8064,29.8552,29.8064,29.8552,166100.0
2011-03-21 12:30:00,42.81,42.82,42.78,42.79,197500.0,29.8552,29.8622,29.8343,29.8413,197500.0
2011-03-21 12:35:00,42.8,42.81,42.76,42.76,137800.0,29.8482,29.8552,29.8203,29.8203,137800.0
2011-03-21 12:40:00,42.76,42.78,42.73,42.73,60500.0,29.8203,29.8343,29.7994,29.7994,60500.0
2011-03-21 12:45:00,42.73,42.76,42.72,42.75,25800.0,29.7994,29.8203,29.7924,29.8134,25800.0
2011-03-21 12:50:00,42.75,42.75,42.72,42.74,36500.0,29.8134,29.8134,29.7924,29.8064,36500.0
2011-03-21 12:55:00,42.75,42.76,42.72,42.73,19100.0,29.8134,29.8203,29.7924,29.7994,19100.0
2011-03-21 13:00:00,42.73,42.74,42.72,42.73,8300.0,29.7994,29.8064,29.7924,29.7994,8300.0
2011-03-21 13:05:00,42.73,42.74,42.72,42.73,13400.0,29.7994,29.8064,29.7924,29.7994,13400.0
2011-03-21 13:10:00,42.72,42.73,42.69,42.69,44400.0,29.7924,29.7994,29.7715,29.7715,44400.0
2011-03-21 13:15:00,42.69,42.73,42.69,42.72,41200.0,29.7715,29.7994,29.7715,29.7924,41200.0
2011-03-21 13:20:00,42.72,42.72,42.69,42.71,21900.0,29.7924,29.7924,29.7715,29.7855,21900.0
2011-03-21 13:25:00,42.71,42.71,42.65,42.66,127700.0,29.7855,29.7855,29.7436,29.7506,127700.0
2011-03-21 13:30:00,42.67,42.67,42.65,42.66,14300.0,29.7576,29.7576,29.7436,29.7506,14300.0
2011-03-21 13:35:00,42.66,42.71,42.66,42.71,28200.0,29.7506,29.7855,29.7506,29.7855,28200.0
2011-03-21 13:40:00,42.7,42.71,42.66,42.67,25500.0,29.7785,29.7855,29.7506,29.7576,25500.0
2011-03-21 13:45:00,42.67,42.73,42.66,42.69,77500.0,29.7576,29.7994,29.7506,29.7715,77500.0
2011-03-21 13:50:00,42.69,42.7,42.69,42.7,62400.0,29.7715,29.7785,29.7715,29.7785,62400.0
2011-03-21 13:55:00,42.69,42.75,42.69,42.74,63300.0,29.7715,29.8134,29.7715,29.8064,63300.0
2011-03-21 14:00:00,42.75,42.75,42.72,42.75,56800.0,29.8134,29.8134,29.7924,29.8134,56800.0
2011-03-21 14:05:00,42.75,42.77,42.74,42.76,129700.0,29.8134,29.8273,29.8064,29.8203,129700.0
2011-03-21 14:10:00,42.77,42.8,42.77,42.79,139000.0,29.8273,29.8482,29.8273,29.8413,139000.0
2011-03-21 14:15:00,42.79,42.82,42.79,42.82,142700.0,29.8413,29.8622,29.8413,29.8622,142700.0
2011-03-21 14:20:00,42.82,42.83,42.79,42.8,134300.0,29.8622,29.8692,29.8413,29.8482,134300.0
2011-03-21 14:25:00,42.8,42.82,42.79,42.81,117300.0,29.8482,29.8622,29.8413,29.8552,117300.0
2011-03-21 14:30:00,42.81,42.83,42.8,42.83,82000.0,29.8552,29.8692,29.8482,29.8692,82000.0
2011-03-21 14:35:00,42.83,42.86,42.82,42.86,240000.0,29.8692,29.8901,29.8622,29.8901,240000.0
2011-03-21 14:40:00,42.86,42.86,42.83,42.83,177600.0,29.8901,29.8901,29.8692,29.8692,177600.0
2011-03-21 14:45:00,42.84,42.85,42.82,42.83,74000.0,29.8761,29.8831,29.8622,29.8692,74000.0
2011-03-21 14:50:00,42.83,42.83,42.8,42.82,85400.0,29.8692,29.8692,29.8482,29.8622,85400.0
2011-03-21 14:55:00,42.81,42.83,42.8,42.8,60000.0,29.8552,29.8692,29.8482,29.8482,60000.0
2011-03-21 15:00:00,42.8,42.82,42.79,42.82,235800.0,29.8482,29.8622,29.8413,29.8622,235800.0
2011-03-21 15:05:00,42.82,42.84,42.81,42.82,406900.0,29.8622,29.8761,29.8552,29.8622,406900.0
2011-03-21 15:10:00,42.82,42.83,42.8,42.81,81800.0,29.8622,29.8692,29.8482,29.8552,81800.0
2011-03-21 15:15:00,42.81,42.83,42.79,42.8,81800.0,29.8552,29.8692,29.8413,29.8482,81800.0
2011-03-21 15:20:00,42.79,42.8,42.74,42.76,104900.0,29.8413,29.8482,29.8064,29.8203,104900.0
2011-03-21 15:25:00,42.75,42.76,42.73,42.75,78600.0,29.8134,29.8203,29.7994,29.8134,78600.0
2011-03-21 15:30:00,42.75,42.78,42.74,42.77,105000.0,29.8134,29.8343,29.8064,29.8273,105000.0
2011-03-21 15:35:00,42.78,42.8,42.77,42.79,107500.0,29.8343,29.8482,29.8273,29.8413,107500.0
2011-03-21 15:40:00,42.79,42.79,42.71,42.72,339900.0,29.8413,29.8413,29.7855,29.7924,339900.0
2011-03-21 15:45:00,42.71,42.73,42.65,42.68,1016200.0,29.7855,29.7994,29.7436,29.7645,1016200.0
2011-03-21 15:50:00,42.68,42.7,42.64,42.68,655300.0,29.7645,29.7785,29.7367,29.7645,655300.0
2011-03-21 15:55:00,42.68,42.76,42.66,42.75,1332900.0,29.7645,29.8203,29.7506,29.8134,1332900.0
2011-03-22 09:30:00,42.89,43.03,42.89,43.03,476100.0,29.911,30.0086,29.911,30.0086,476100.0
2011-03-22 09:35:00,43.03,43.05,43.0,43.05,383700.0,30.0086,30.0226,29.9877,30.0226,383700.0
2011-03-22 09:40:00,43.05,43.05,42.87,42.89,510800.0,30.0226,30.0226,29.8971,29.911,510800.0
2011-03-22 09:45:00,42.89,42.89,42.84,42.84,127700.0,29.911,29.911,29.8761,29.8761,127700.0
2011-03-22 09:50:00,42.84,42.89,42.83,42.84,483700.0,29.8761,29.911,29.8692,29.8761,483700.0
2011-03-22 09:55:00,42.84,42.86,42.82,42.84,370200.0,29.8761,29.8901,29.8622,29.8761,370200.0
2011-03-22 10:00:00,42.84,42.91,42.82,42.86,342400.0,29.8761,29.9249,29.8622,29.8901,342400.0
2011-03-22 10:05:00,42.86,42.89,42.84,42.88,352200.0,29.8901,29.911,29.8761,29.904,352200.0
2011-03-22 10:10:00,42.87,42.88,42.8,42.82,237900.0,29.8971,29.904,29.8482,29.8622,237900.0
2011-03-22 10:15:00,42.82,42.84,42.78,42.84,165100.0,29.8622,29.8761,29.8343,29.8761,165100.0
2011-03-22 10:20:00,42.84,42.86,42.83,42.83,264600.0,29.8761,29.8901,29.8692,29.8692,264600.0
2011-03-22 10:25:00,42.84,42.94,42.84,42.94,32400.0,29.8761,29.9459,29.8761,29.9459,32400.0
2011-03-22 10:30:00,42.93,42.94,42.89,42.9,113800.0,29.9389,29.9459,29.911,29.918,113800.0
2011-03-22 10:35:00,42.9,42.92,42.89,42.92,22500.0,29.918,29.9319,29.911,29.9319,22500.0
2011-03-22 10:40:00,42.92,42.96,42.85,42.86,82100.0,29.9319,29.9598,29.8831,29.8901,82100.0
2011-03-22 10:45:00,42.85,42.87,42.84,42.84,106800.0,29.8831,29.8971,29.8761,29.8761,106800.0
2011-03-22 10:50:00,42.84,42.86,42.83,42.83,32400.0,29.8761,29.8901,29.8692,29.8692,32400.0
2011-03-22 10:55:00,42.84,42.84,42.76,42.77,91600.0,29.8761,29.8761,29.8203,29.8273,91600.0
2011-03-22 11:00:00,42.77,42.86,42.76,42.81,158000.0,29.8273,29.8901,29.8203,29.8552,158000.0
2011-03-22 11:05:00,42.82,42.82,42.78,42.81,102600.0,29.8622,29.8622,29.8343,29.8552,102600.0
2011-03-22 11:10:00,42.81,42.81,42.76,42.77,60100.0,29.8552,29.8552,29.8203,29.8273,60100.0
2011-03-22 11:15:00,42.77,42.82,42.77,42.8,42200.0,29.8273,29.8622,29.8273,29.8482,42200.0
2011-03-22 11:20:00,42.8,42.83,42.78,42.83,20100.0,29.8482,29.8692,29.8343,29.8692,20100.0
2011-03-22 11:25:00,42.83,42.84,42.81,42.84,21400.0,29.8692,29.8761,29.8552,29.8761,21400.0
2011-03-22 11:30:00,42.83,42.84,42.78,42.8,121500.0,29.8692,29.8761,29.8343,29.8482,121500.0
2011-03-22 11:35:00,42.81,42.85,42.8,42.83,52700.0,29.8552,29.8831,29.8482,29.8692,52700.0
2011-03-22 11:40:00,42.83,42.85,42.83,42.84,26200.0,29.8692,29.8831,29.8692,29.8761,26200.0
2011-03-22 11:45:00,42.84,42.85,42.82,42.85,34800.0,29.8761,29.8831,29.8622,29.8831,34800.0
2011-03-22 11:50:00,42.86,42.89,42.86,42.86,33400.0,29.8901,29.911,29.8901,29.8901,33400.0
2011-03-22 11:55:00,42.86,42.86,42.83,42.85,43300.0,29.8901,29.8901,29.8692,29.8831,43300.0
2011-03-22 12:00:00,42.86,42.86,42.82,42.83,67500.0,29.8901,29.8901,29.8622,29.8692,67500.0
2011-03-22 12:05:00,42.83,42.83,42.79,42.79,77700.0,29.8692,29.8692,29.8413,29.8413,77700.0
2011-03-22 12:10:00,42.79,42.84,42.79,42.83,74400.0,29.8413,29.8761,29.8413,29.8692,74400.0
2011-03-22 12:15:00,42.83,42.86,42.83,42.84,64700.0,29.8692,29.8901,29.8692,29.8761,64700.0
2011-03-22 12:20:00,42.84,42.85,42.83,42.83,280200.0,29.8761,29.8831,29.8692,29.8692,280200.0
2011-03-22 12:25:00,42.84,42.84,42.79,42.81,100100.0,29.8761,29.8761,29.8413,29.8552,100100.0
2011-03-22 12:30:00,42.81,42.81,42.8,42.81,11200.0,29.8552,29.8552,29.8482,29.8552,11200.0
2011-03-22 12:35:00,42.8,42.81,42.79,42.79,39900.0,29.8482,29.8552,29.8413,29.8413,39900.0
2011-03-22 12:40:00,42.79,42.8,42.78,42.79,79100.0,29.8413,29.8482,29.8343,29.8413,79100.0
2011-03-22 12:45:00,42.79,42.81,42.79,42.79,26600.0,29.8413,29.8552,29.8413,29.8413,26600.0
2011-03-22 12:50:00,42.8,42.8,42.77,42.79,56300.0,29.8482,29.8482,29.8273,29.8413,56300.0
2011-03-22 12:55:00,42.79,42.8,42.78,42.79,27900.0,29.8413,29.8482,29.8343,29.8413,27900.0
2011-03-22 13:00:00,42.78,42.79,42.76,42.79,87700.0,29.8343,29.8413,29.8203,29.8413,87700.0
2011-03-22 13:05:00,42.78,42.79,42.76,42.76,21200.0,29.8343,29.8413,29.8203,29.8203,21200.0
2011-03-22 13:10:00,42.77,42.8,42.76,42.79,25700.0,29.8273,29.8482,29.8203,29.8413,25700.0
2011-03-22 13:15:00,42.79,42.8,42.77,42.78,20400.0,29.8413,29.8482,29.8273,29.8343,20400.0
2011-03-22 13:20:00,42.78,42.78,42.74,42.74,90000.0,29.8343,29.8343,29.8064,29.8064,90000.0
2011-03-22 13:25:00,42.74,42.75,42.74,42.74,36800.0,29.8064,29.8134,29.8064,29.8064,36800.0
2011-03-22 13:30:00,42.74,42.76,42.73,42.76,26200.0,29.8064,29.8203,29.7994,29.8203,26200.0
2011-03-22 13:35:00,42.76,42.78,42.75,42.76,16100.0,29.8203,29.8343,29.8134,29.8203,16100.0
2011-03-22 13:40:00,42.75,42.76,42.74,42.74,16200.0,29.8134,29.8203,29.8064,29.8064,16200.0
2011-03-22 13:45:00,42.74,42.78,42.74,42.78,24000.0,29.8064,29.8343,29.8064,29.8343,24000.0
2011-03-22 13:50:00,42.78,42.8,42.77,42.79,17800.0,29.8343,29.8482,29.8273,29.8413,17800.0
2011-03-22 13:55:00,42.79,42.82,42.79,42.81,48300.0,29.8413,29.8622,29.8413,29.8552,48300.0
2011-03-22 14:00:00,42.81,42.82,42.78,42.78,53300.0,29.8552,29.8622,29.8343,29.8343,53300.0
2011-03-22 14:05:00,42.78,42.79,42.72,42.72,41000.0,29.8343,29.8413,29.7924,29.7924,41000.0
2011-03-22 14:10:00,42.72,42.75,42.72,42.74,64800.0,29.7924,29.8134,29.7924,29.8064,64800.0
2011-03-22 14:15:00,42.73,42.77,42.72,42.75,74300.0,29.7994,29.8273,29.7924,29.8134,74300.0
2011-03-22 14:20:00,42.75,42.76,42.72,42.75,46300.0,29.8134,29.8203,29.7924,29.8134,46300.0
2011-03-22 14:25:00,42.75,42.77,42.73,42.75,36100.0,29.8134,29.8273,29.7994,29.8134,36100.0
2011-03-22 14:30:00,42.75,42.79,42.74,42.78,50500.0,29.8134,29.8413,29.8064,29.8343,50500.0
2011-03-22 14:35:00,42.78,42.78,42.74,42.76,29700.0,29.8343,29.8343,29.8064,29.8203,29700.0
2011-03-22 14:40:00,42.76,42.79,42.76,42.79,29100.0,29.8203,29.8413,29.8203,29.8413,29100.0
2011-03-22 14:45:00,42.79,42.79,42.76,42.79,49700.0,29.8413,29.8413,29.8203,29.8413,49700.0
2011-03-22 14:50:00,42.77,42.81,42.77,42.81,87700.0,29.8273,29.8552,29.8273,29.8552,87700.0
2011-03-22 14:55:00,42.81,42.85,42.81,42.81,68800.0,29.8552,29.8831,29.8552,29.8552,68800.0
2011-03-22 15:00:00,42.82,42.84,42.79,42.8,45700.0,29.8622,29.8761,29.8413,29.8482,45700.0
2011-03-22 15:05:00,42.79,42.84,42.79,42.83,45800.0,29.8413,29.8761,29.8413,29.8692,45800.0
2011-03-22 15:10:00,42.83,42.84,42.81,42.83,45300.0,29.8692,29.8761,29.8552,29.8692,45300.0
2011-03-22 15:15:00,42.83,42.83,42.81,42.82,29100.0,29.8692,29.8692,29.8552,29.8622,29100.0
2011-03-22 15:20:00,42.82,42.83,42.81,42.82,43900.0,29.8622,29.8692,29.8552,29.8622,43900.0
2011-03-22 15:25:00,42.82,42.82,42.81,42.82,31200.0,29.8622,29.8622,29.8552,29.8622,31200.0
2011-03-22 15:30:00,42.82,42.83,42.82,42.83,34500.0,29.8622,29.8692,29.8622,29.8692,34500.0
2011-03-22 15:35:00,42.83,42.84,42.82,42.84,44000.0,29.8692,29.8761,29.8622,29.8761,44000.0
2011-03-22 15:40:00,42.84,42.84,42.8,42.8,179700.0,29.8761,29.8761,29.8482,29.8482,179700.0
2011-03-22 15:45:00,42.81,42.82,42.79,42.79,150000.0,29.8552,29.8622,29.8413,29.8413,150000.0
2011-03-22 15:50:00,42.79,42.8,42.74,42.76,279900.0,29.8413,29.8482,29.8064,29.8203,279900.0
2011-03-22 15:55:00,42.76,42.85,42.76,42.83,831100.0,29.8203,29.8831,29.8203,29.8692,831100.0
2011-03-23 09:30:00,42.95,42.95,42.85,42.92,290100.0,29.9528,29.9528,29.8831,29.9319,290100.0
2011-03-23 09:35:00,42.91,42.92,42.79,42.8,217000.0,29.9249,29.9319,29.8413,29.8482,217000.0
2011-03-23 09:40:00,42.8,42.85,42.74,42.85,258500.0,29.8482,29.8831,29.8064,29.8831,258500.0
2011-03-23 09:45:00,42.85,42.93,42.8,42.89,418800.0,29.8831,29.9389,29.8482,29.911,418800.0
2011-03-23 09:50:00,42.89,42.93,42.87,42.93,200200.0,29.911,29.9389,29.8971,29.9389,200200.0
2011-03-23 09:55:00,42.93,43.06,42.92,42.97,464100.0,29.9389,30.0296,29.9319,29.9668,464100.0
2011-03-23 10:00:00,42.95,42.96,42.82,42.91,603700.0,29.9528,29.9598,29.8622,29.9249,603700.0
2011-03-23 10:05:00,42.91,42.91,42.85,42.85,108400.0,29.9249,29.9249,29.8831,29.8831,108400.0
2011-03-23 10:10:00,42.86,42.88,42.83,42.85,171800.0,29.8901,29.904,29.8692,29.8831,171800.0
2011-03-23 10:15:00,42.85,42.9,42.84,42.88,78500.0,29.8831,29.918,29.8761,29.904,78500.0
2011-03-23 10:20:00,42.88,42.93,42.87,42.89,111200.0,29.904,29.9389,29.8971,29.911,111200.0
2011-03-23 10:25:00,42.9,42.95,42.89,42.94,246500.0,29.918,29.9528,29.911,29.9459,246500.0
2011-03-23 10:30:00,42.94,42.99,42.92,42.97,145200.0,29.9459,29.9807,29.9319,29.9668,145200.0
2011-03-23 10:35:00,42.97,42.98,42.92,42.96,117100.0,29.9668,29.9738,29.9319,29.9598,117100.0
2011-03-23 10:40:00,42.96,42.96,42.92,42.94,88300.0,29.9598,29.9598,29.9319,29.9459,88300.0
2011-03-23 10:45:00,42.94,42.94,42.87,42.89,132900.0,29.9459,29.9459,29.8971,29.911,132900.0
2011-03-23 10:50:00,42.9,42.96,42.89,42.93,124600.0,29.918,29.9598,29.911,29.9389,124600.0
2011-03-23 10:55:00,42.94,42.95,42.87,42.9,199300.0,29.9459,29.9528,29.8971,29.918,199300.0
2011-03-23 11:00:00,42.9,42.91,42.88,42.89,290800.0,29.918,29.9249,29.904,29.911,290800.0
2011-03-23 11:05:00,42.89,42.91,42.86,42.89,218700.0,29.911,29.9249,29.8901,29.911,218700.0
2011-03-23 11:10:00,42.9,42.92,42.88,42.89,196400.0,29.918,29.9319,29.904,29.911,196400.0
2011-03-23 11:15:00,42.89,42.89,42.85,42.86,60600.0,29.911,29.911,29.8831,29.8901,60600.0
2011-03-23 11:20:00,42.87,42.89,42.86,42.89,26600.0,29.8971,29.911,29.8901,29.911,26600.0
2011-03-23 11:25:00,42.89,42.94,42.89,42.9,72900.0,29.911,29.9459,29.911,29.918,72900.0
2011-03-23 11:30:00,42.9,42.96,42.9,42.95,77100.0,29.918,29.9598,29.918,29.9528,77100.0
2011-03-23 11:35:00,42.95,42.97,42.92,42.95,95400.0,29.9528,29.9668,29.9319,29.9528,95400.0
2011-03-23 11:40:00,42.95,42.97,42.93,42.93,39800.0,29.9528,29.9668,29.9389,29.9389,39800.0
2011-03-23 11:45:00,42.94,42.97,42.92,42.93,95000.0,29.9459,29.9668,29.9319,29.9389,95000.0
2011-03-23 11:50:00,42.93,42.95,42.91,42.93,51600.0,29.9389,29.9528,29.9249,29.9389,51600.0
2011-03-23 11:55:00,42.93,42.94,42.9,42.91,35700.0,29.9389,29.9459,29.918,29.9249,35700.0
2011-03-23 12:00:00,42.92,42.94,42.88,42.89,154900.0,29.9319,29.9459,29.904,29.911,154900.0
2011-03-23 12:05:00,42.89,42.91,42.87,42.88,81500.0,29.911,29.9249,29.8971,29.904,81500.0
2011-03-23 12:10:00,42.87,42.89,42.87,42.88,43500.0,29.8971,29.911,29.8971,29.904,43500.0
2011-03-23 12:15:00,42.88,42.89,42.85,42.87,47800.0,29.904,29.911,29.8831,29.8971,47800.0
2011-03-23 12:20:00,42.87,42.93,42.87,42.92,167600.0,29.8971,29.9389,29.8971,29.9319,167600.0
2011-03-23 12:25:00,42.91,42.99,42.91,42.97,436300.0,29.9249,29.9807,29.9249,29.9668,436300.0
2011-03-23 12:30:00,42.97,43.0,42.96,42.97,256500.0,29.9668,29.9877,29.9598,29.9668,256500.0
2011-03-23 12:35:00,42.96,42.98,42.94,42.94,209200.0,29.9598,29.9738,29.9459,29.9459,209200.0
2011-03-23 12:40:00,42.95,43.02,42.94,42.99,170900.0,29.9528,30.0017,29.9459,29.9807,170900.0
2011-03-23 12:45:00,42.99,43.01,42.98,42.99,93600.0,29.9807,29.9947,29.9738,29.9807,93600.0
2011-03-23 12:50:00,42.98,43.0,42.97,42.98,41800.0,29.9738,29.9877,29.9668,29.9738,41800.0
2011-03-23 12:55:00,42.99,43.04,42.97,43.03,376100.0,29.9807,30.0156,29.9668,30.0086,376100.0
2011-03-23 13:00:00,43.02,43.05,43.0,43.01,44400.0,30.0017,30.0226,29.9877,29.9947,44400.0
2011-03-23 13:05:00,43.0,43.04,42.99,43.04,66000.0,29.9877,30.0156,29.9807,30.0156,66000.0
2011-03-23 13:10:00,43.04,43.05,43.01,43.05,107000.0,30.0156,30.0226,29.9947,30.0226,107000.0
2011-03-23 13:15:00,43.05,43.09,43.04,43.06,185400.0,30.0226,30.0505,30.0156,30.0296,185400.0
2011-03-23 13:20:00,43.07,43.12,43.07,43.11,260800.0,30.0365,30.0714,30.0365,30.0644,260800.0
2011-03-23 13:25:00,43.11,43.11,43.08,43.08,42800.0,30.0644,30.0644,30.0435,30.0435,42800.0
2011-03-23 13:30:00,43.09,43.13,43.08,43.12,87700.0,30.0505,30.0784,30.0435,30.0714,87700.0
2011-03-23 13:35:00,43.12,43.12,43.1,43.12,22200.0,30.0714,30.0714,30.0574,30.0714,22200.0
2011-03-23 13:40:00,43.11,43.14,43.09,43.14,66600.0,30.0644,30.0853,30.0505,30.0853,66600.0
2011-03-23 13:45:00,43.14,43.15,43.11,43.12,53300.0,30.0853,30.0923,30.0644,30.0714,53300.0
2011-03-23 13:50:00,43.12,43.18,43.12,43.17,109700.0,30.0714,30.1132,30.0714,30.1063,109700.0
2011-03-23 13:55:00,43.17,43.18,43.13,43.14,71300.0,30.1063,30.1132,30.0784,30.0853,71300.0
2011-03-23 14:00:00,43.14,43.15,43.1,43.12,85300.0,30.0853,30.0923,30.0574,30.0714,85300.0
2011-03-23 14:05:00,43.12,43.14,43.11,43.14,41400.0,30.0714,30.0853,30.0644,30.0853,41400.0
2011-03-23 14:10:00,43.14,43.14,43.11,43.11,63400.0,30.0853,30.0853,30.0644,30.0644,63400.0
2011-03-23 14:15:00,43.12,43.14,43.11,43.12,18800.0,30.0714,30.0853,30.0644,30.0714,18800.0
2011-03-23 14:20:00,43.12,43.12,43.09,43.1,24300.0,30.0714,30.0714,30.0505,30.0574,24300.0
2011-03-23 14:25:00,43.1,43.13,43.09,43.13,67100.0,30.0574,30.0784,30.0505,30.0784,67100.0
2011-03-23 14:30:00,43.13,43.13,43.1,43.13,24700.0,30.0784,30.0784,30.0574,30.0784,24700.0
2011-03-23 14:35:00,43.13,43.14,43.11,43.13,39700.0,30.0784,30.0853,30.0644,30.0784,39700.0
2011-03-23 14:40:00,43.14,43.14,43.13,43.14,129900.0,30.0853,30.0853,30.0784,30.0853,129900.0
2011-03-23 14:45:00,43.14,43.18,43.12,43.17,367600.0,30.0853,30.1132,30.0714,30.1063,367600.0
2011-03-23 14:50:00,43.18,43.32,43.18,43.29,456600.0,30.1132,30.2109,30.1132,30.19,456600.0
2011-03-23 14:55:00,43.29,43.3,43.25,43.25,163200.0,30.19,30.1969,30.1621,30.1621,163200.0
2011-03-23 15:00:00,43.25,43.27,43.23,43.25,68000.0,30.1621,30.176,30.1481,30.1621,68000.0
2011-03-23 15:05:00,43.25,43.26,43.22,43.22,57500.0,30.1621,30.169,30.1411,30.1411,57500.0
2011-03-23 15:10:00,43.22,43.29,43.21,43.29,343700.0,30.1411,30.19,30.1342,30.19,343700.0
2011-03-23 15:15:00,43.29,43.31,43.28,43.28,38000.0,30.19,30.2039,30.183,30.183,38000.0
2011-03-23 15:20:00,43.27,43.31,43.27,43.31,56600.0,30.176,30.2039,30.176,30.2039,56600.0
2011-03-23 15:25:00,43.31,43.31,43.27,43.27,96600.0,30.2039,30.2039,30.176,30.176,96600.0
2011-03-23 15:30:00,43.27,43.28,43.24,43.24,150500.0,30.176,30.183,30.1551,30.1551,150500.0
2011-03-23 15:35:00,43.23,43.25,43.19,43.23,123600.0,30.1481,30.1621,30.1202,30.1481,123600.0
2011-03-23 15:40:00,43.23,43.24,43.2,43.23,193600.0,30.1481,30.1551,30.1272,30.1481,193600.0
2011-03-23 15:45:00,43.23,43.24,43.19,43.2,642200.0,30.1481,30.1551,30.1202,30.1272,642200.0
2011-03-23 15:50:00,43.2,43.23,43.2,43.22,332500.0,30.1272,30.1481,30.1272,30.1411,332500.0
2011-03-23 15:55:00,43.22,43.25,43.17,43.17,1340000.0,30.1411,30.1621,30.1063,30.1063,1340000.0
2011-03-24 09:30:00,43.5,43.5,43.28,43.3,361800.0,30.3364,30.3364,30.183,30.1969,361800.0
2011-03-24 09:35:00,43.3,43.31,43.22,43.22,328600.0,30.1969,30.2039,30.1411,30.1411,328600.0
2011-03-24 09:40:00,43.22,43.22,43.16,43.17,386600.0,30.1411,30.1411,30.0993,30.1063,386600.0
2011-03-24 09:45:00,43.18,43.22,43.16,43.17,194100.0,30.1132,30.1411,30.0993,30.1063,194100.0
2011-03-24 09:50:00,43.16,43.2,43.11,43.2,161000.0,30.0993,30.1272,30.0644,30.1272,161000.0
2011-03-24 09:55:00,43.19,43.21,43.16,43.17,112100.0,30.1202,30.1342,30.0993,30.1063,112100.0
2011-03-24 10:00:00,43.17,43.23,43.14,43.23,59800.0,30.1063,30.1481,30.0853,30.1481,59800.0
2011-03-24 10:05:00,43.23,43.25,43.19,43.2,127300.0,30.1481,30.1621,30.1202,30.1272,127300.0
2011-03-24 10:10:00,43.21,43.21,43.1,43.15,468900.0,30.1342,30.1342,30.0574,30.0923,468900.0
2011-03-24 10:15:00,43.15,43.2,43.1,43.19,305400.0,30.0923,30.1272,30.0574,30.1202,305400.0
2011-03-24 10:20:00,43.19,43.25,43.19,43.24,115400.0,30.1202,30.1621,30.1202,30.1551,115400.0
2011-03-24 10:25:00,43.24,43.24,43.19,43.23,334000.0,30.1551,30.1551,30.1202,30.1481,334000.0
2011-03-24 10:30:00,43.23,43.31,43.23,43.3,148100.0,30.1481,30.2039,30.1481,30.1969,148100.0
2011-03-24 10:35:00,43.3,43.36,43.3,43.33,121600.0,30.1969,30.2388,30.1969,30.2178,121600.0
2011-03-24 10:40:00,43.34,43.36,43.32,43.34,69200.0,30.2248,30.2388,30.2109,30.2248,69200.0
2011-03-24 10:45:00,43.35,43.35,43.28,43.28,52400.0,30.2318,30.2318,30.183,30.183,52400.0
2011-03-24 10:50:00,43.29,43.39,43.29,43.38,77700.0,30.19,30.2597,30.19,30.2527,77700.0
2011-03-24 10:55:00,43.38,43.5,43.38,43.5,170700.0,30.2527,30.3364,30.2527,30.3364,170700.0
2011-03-24 11:00:00,43.48,43.5,43.47,43.49,104300.0,30.3225,30.3364,30.3155,30.3294,104300.0
2011-03-24 11:05:00,43.48,43.5,43.45,43.45,124400.0,30.3225,30.3364,30.3015,30.3015,124400.0
2011-03-24 11:10:00,43.46,43.51,43.46,43.48,134300.0,30.3085,30.3434,30.3085,30.3225,134300.0
2011-03-24 11:15:00,43.49,43.49,43.46,43.49,108200.0,30.3294,30.3294,30.3085,30.3294,108200.0
2011-03-24 11:20:00,43.49,43.56,43.49,43.5,235200.0,30.3294,30.3782,30.3294,30.3364,235200.0
2011-03-24 11:25:00,43.5,43.52,43.47,43.51,164700.0,30.3364,30.3504,30.3155,30.3434,164700.0
2011-03-24 11:30:00,43.51,43.54,43.49,43.51,506000.0,30.3434,30.3643,30.3294,30.3434,506000.0
2011-03-24 11:35:00,43.5,43.53,43.5,43.53,73100.0,30.3364,30.3573,30.3364,30.3573,73100.0
2011-03-24 11:40:00,43.52,43.53,43.48,43.49,59900.0,30.3504,30.3573,30.3225,30.3294,59900.0
2011-03-24 11:45:00,43.49,43.5,43.47,43.48,184900.0,30.3294,30.3364,30.3155,30.3225,184900.0
2011-03-24 11:50:00,43.48,43.49,43.45,43.48,467600.0,30.3225,30.3294,30.3015,30.3225,467600.0
2011-03-24 11:55:00,43.48,43.52,43.47,43.5,242700.0,30.3225,30.3504,30.3155,30.3364,242700.0
2011-03-24 12:00:00,43.5,43.53,43.49,43.53,110100.0,30.3364,30.3573,30.3294,30.3573,110100.0
2011-03-24 12:05:00,43.53,43.56,43.51,43.54,132900.0,30.3573,30.3782,30.3434,30.3643,132900.0
2011-03-24 12:10:00,43.54,43.57,43.54,43.55,63500.0,30.3643,30.3852,30.3643,30.3713,63500.0
2011-03-24 12:15:00,43.54,43.68,43.54,43.67,973900.0,30.3643,30.4619,30.3643,30.455,973900.0
2011-03-24 12:20:00,43.66,43.67,43.64,43.66,519300.0,30.448,30.455,30.434,30.448,519300.0
2011-03-24 12:25:00,43.66,43.69,43.66,43.68,135900.0,30.448,30.4689,30.448,30.4619,135900.0
2011-03-24 12:30:00,43.68,43.69,43.65,43.66,300500.0,30.4619,30.4689,30.441,30.448,300500.0
2011-03-24 12:35:00,43.65,43.68,43.63,43.65,244500.0,30.441,30.4619,30.4271,30.441,244500.0
2011-03-24 12:40:00,43.65,43.67,43.64,43.66,432100.0,30.441,30.455,30.434,30.448,432100.0
2011-03-24 12:45:00,43.66,43.67,43.64,43.64,460000.0,30.448,30.455,30.434,30.434,460000.0
2011-03-24 12:50:00,43.65,43.66,43.58,43.6,296400.0,30.441,30.448,30.3922,30.4061,296400.0
2011-03-24 12:55:00,43.6,43.6,43.55,43.57,69000.0,30.4061,30.4061,30.3713,30.3852,69000.0
2011-03-24 13:00:00,43.56,43.59,43.55,43.59,120300.0,30.3782,30.3992,30.3713,30.3992,120300.0
2011-03-24 13:05:00,43.6,43.6,43.58,43.6,74800.0,30.4061,30.4061,30.3922,30.4061,74800.0
2011-03-24 13:10:00,43.59,43.62,43.59,43.61,99000.0,30.3992,30.4201,30.3992,30.4131,99000.0
2011-03-24 13:15:00,43.61,43.67,43.61,43.66,79100.0,30.4131,30.455,30.4131,30.448,79100.0
2011-03-24 13:20:00,43.66,43.67,43.64,43.64,136800.0,30.448,30.455,30.434,30.434,136800.0
2011-03-24 13:25:00,43.65,43.67,43.64,43.67,45500.0,30.441,30.455,30.434,30.455,45500.0
2011-03-24 13:30:00,43.66,43.69,43.66,43.66,71900.0,30.448,30.4689,30.448,30.448,71900.0
2011-03-24 13:35:00,43.67,43.67,43.66,43.66,33600.0,30.455,30.455,30.448,30.448,33600.0
2011-03-24 13:40:00,43.66,43.68,43.66,43.67,20600.0,30.448,30.4619,30.448,30.455,20600.0
2011-03-24 13:45:00,43.67,43.68,43.58,43.6,74100.0,30.455,30.4619,30.3922,30.4061,74100.0
2011-03-24 13:50:00,43.6,43.61,43.58,43.6,17800.0,30.4061,30.4131,30.3922,30.4061,17800.0
2011-03-24 13:55:00,43.61,43.65,43.61,43.63,16900.0,30.4131,30.441,30.4131,30.4271,16900.0
2011-03-24 14:00:00,43.64,43.69,43.63,43.67,56900.0,30.434,30.4689,30.4271,30.455,56900.0
2011-03-24 14:05:00,43.68,43.69,43.66,43.66,92700.0,30.4619,30.4689,30.448,30.448,92700.0
2011-03-24 14:10:00,43.67,43.68,43.64,43.64,32000.0,30.455,30.4619,30.434,30.434,32000.0
2011-03-24 14:15:00,43.64,43.66,43.64,43.66,21600.0,30.434,30.448,30.434,30.448,21600.0
2011-03-24 14:20:00,43.66,43.7,43.66,43.68,85200.0,30.448,30.4759,30.448,30.4619,85200.0
2011-03-24 14:25:00,43.68,43.7,43.67,43.7,333700.0,30.4619,30.4759,30.455,30.4759,333700.0
2011-03-24 14:30:00,43.7,43.72,43.69,43.71,68600.0,30.4759,30.4898,30.4689,30.4829,68600.0
2011-03-24 14:35:00,43.71,43.71,43.66,43.68,90000.0,30.4829,30.4829,30.448,30.4619,90000.0
2011-03-24 14:40:00,43.67,43.7,43.67,43.7,48200.0,30.455,30.4759,30.455,30.4759,48200.0
2011-03-24 14:45:00,43.7,43.71,43.68,43.68,89600.0,30.4759,30.4829,30.4619,30.4619,89600.0
2011-03-24 14:50:00,43.68,43.72,43.68,43.69,157000.0,30.4619,30.4898,30.4619,30.4689,157000.0
2011-03-24 14:55:00,43.68,43.7,43.68,43.69,25600.0,30.4619,30.4759,30.4619,30.4689,25600.0
2011-03-24 15:00:00,43.69,43.7,43.68,43.7,35700.0,30.4689,30.4759,30.4619,30.4759,35700.0
2011-03-24 15:05:00,43.7,43.72,43.69,43.72,76400.0,30.4759,30.4898,30.4689,30.4898,76400.0
2011-03-24 15:10:00,43.72,43.72,43.69,43.69,91100.0,30.4898,30.4898,30.4689,30.4689,91100.0
2011-03-24 15:15:00,43.7,43.74,43.69,43.73,289100.0,30.4759,30.5038,30.4689,30.4968,289100.0
2011-03-24 15:20:00,43.73,43.77,43.72,43.76,375800.0,30.4968,30.5247,30.4898,30.5177,375800.0
2011-03-24 15:25:00,43.75,43.76,43.72,43.75,305300.0,30.5108,30.5177,30.4898,30.5108,305300.0
2011-03-24 15:30:00,43.75,43.76,43.73,43.74,91600.0,30.5108,30.5177,30.4968,30.5038,91600.0
2011-03-24 15:35:00,43.73,43.74,43.67,43.69,203100.0,30.4968,30.5038,30.455,30.4689,203100.0
2011-03-24 15:40:00,43.69,43.74,43.67,43.73,186500.0,30.4689,30.5038,30.455,30.4968,186500.0
2011-03-24 15:45:00,43.73,43.74,43.66,43.69,496500.0,30.4968,30.5038,30.448,30.4689,496500.0
2011-03-24 15:50:00,43.68,43.71,43.67,43.69,396900.0,30.4619,30.4829,30.455,30.4689,396900.0
2011-03-24 15:55:00,43.69,43.76,43.63,43.64,1558900.0,30.4689,30.5177,30.4271,30.434,1558900.0
2011-03-25 09:30:00,43.62,43.73,43.55,43.64,296600.0,30.4201,30.4968,30.3713,30.434,296600.0
2011-03-25 09:35:00,43.64,43.71,43.6,43.6,329100.0,30.434,30.4829,30.4061,30.4061,329100.0
2011-03-25 09:40:00,43.61,43.63,43.57,43.6,217900.0,30.4131,30.4271,30.3852,30.4061,217900.0
2011-03-25 09:45:00,43.59,43.67,43.59,43.66,217800.0,30.3992,30.455,30.3992,30.448,217800.0
2011-03-25 09:50:00,43.66,43.68,43.64,43.66,75100.0,30.448,30.4619,30.434,30.448,75100.0
2011-03-25 09:55:00,43.66,43.67,43.6,43.63,98700.0,30.448,30.455,30.4061,30.4271,98700.0
2011-03-25 10:00:00,43.64,43.68,43.62,43.67,75200.0,30.434,30.4619,30.4201,30.455,75200.0
2011-03-25 10:05:00,43.66,43.68,43.6,43.67,125900.0,30.448,30.4619,30.4061,30.455,125900.0
2011-03-25 10:10:00,43.68,43.69,43.66,43.67,42000.0,30.4619,30.4689,30.448,30.455,42000.0
2011-03-25 10:15:00,43.66,43.67,43.63,43.66,122900.0,30.448,30.455,30.4271,30.448,122900.0
2011-03-25 10:20:00,43.65,43.72,43.65,43.71,50200.0,30.441,30.4898,30.441,30.4829,50200.0
2011-03-25 10:25:00,43.71,43.77,43.7,43.75,73900.0,30.4829,30.5247,30.4759,30.5108,73900.0
2011-03-25 10:30:00,43.75,43.81,43.73,43.79,91900.0,30.5108,30.5526,30.4968,30.5386,91900.0
2011-03-25 10:35:00,43.79,43.82,43.77,43.78,87300.0,30.5386,30.5596,30.5247,30.5317,87300.0
2011-03-25 10:40:00,43.78,43.82,43.78,43.81,45400.0,30.5317,30.5596,30.5317,30.5526,45400.0
2011-03-25 10:45:00,43.8,43.85,43.8,43.83,40600.0,30.5456,30.5805,30.5456,30.5665,40600.0
2011-03-25 10:50:00,43.82,43.91,43.81,43.89,121000.0,30.5596,30.6223,30.5526,30.6084,121000.0
2011-03-25 10:55:00,43.89,43.9,43.86,43.87,66600.0,30.6084,30.6154,30.5875,30.5944,66600.0
2011-03-25 11:00:00,43.87,43.9,43.85,43.87,42100.0,30.5944,30.6154,30.5805,30.5944,42100.0
2011-03-25 11:05:00,43.87,43.88,43.83,43.85,82500.0,30.5944,30.6014,30.5665,30.5805,82500.0
2011-03-25 11:10:00,43.85,43.87,43.84,43.84,44000.0,30.5805,30.5944,30.5735,30.5735,44000.0
2011-03-25 11:15:00,43.85,43.88,43.82,43.87,120900.0,30.5805,30.6014,30.5596,30.5944,120900.0
2011-03-25 11:20:00,43.87,43.87,43.84,43.85,66500.0,30.5944,30.5944,30.5735,30.5805,66500.0
2011-03-25 11:25:00,43.86,43.86,43.8,43.82,96500.0,30.5875,30.5875,30.5456,30.5596,96500.0
2011-03-25 11:30:00,43.82,43.84,43.81,43.84,12000.0,30.5596,30.5735,30.5526,30.5735,12000.0
2011-03-25 11:35:00,43.84,43.86,43.82,43.83,74900.0,30.5735,30.5875,30.5596,30.5665,74900.0
2011-03-25 11:40:00,43.84,43.86,43.83,43.86,28800.0,30.5735,30.5875,30.5665,30.5875,28800.0
2011-03-25 11:45:00,43.86,43.9,43.86,43.87,31800.0,30.5875,30.6154,30.5875,30.5944,31800.0
2011-03-25 11:50:00,43.88,43.88,43.84,43.87,56200.0,30.6014,30.6014,30.5735,30.5944,56200.0
2011-03-25 11:55:00,43.87,43.88,43.85,43.88,14200.0,30.5944,30.6014,30.5805,30.6014,14200.0
2011-03-25 12:00:00,43.88,43.89,43.85,43.86,36000.0,30.6014,30.6084,30.5805,30.5875,36000.0
2011-03-25 12:05:00,43.86,43.87,43.85,43.86,18500.0,30.5875,30.5944,30.5805,30.5875,18500.0
2011-03-25 12:10:00,43.87,43.88,43.86,43.88,14200.0,30.5944,30.6014,30.5875,30.6014,14200.0
2011-03-25 12:15:00,43.88,43.91,43.87,43.89,85200.0,30.6014,30.6223,30.5944,30.6084,85200.0
2011-03-25 12:20:00,43.89,43.91,43.87,43.88,77900.0,30.6084,30.6223,30.5944,30.6014,77900.0
2011-03-25 12:25:00,43.88,43.9,43.85,43.86,54000.0,30.6014,30.6154,30.5805,30.5875,54000.0
2011-03-25 12:30:00,43.86,43.86,43.77,43.78,102400.0,30.5875,30.5875,30.5247,30.5317,102400.0
2011-03-25 12:35:00,43.78,43.8,43.76,43.79,65500.0,30.5317,30.5456,30.5177,30.5386,65500.0
2011-03-25 12:40:00,43.78,43.8,43.74,43.75,35800.0,30.5317,30.5456,30.5038,30.5108,35800.0
2011-03-25 12:45:00,43.74,43.78,43.74,43.77,114500.0,30.5038,30.5317,30.5038,30.5247,114500.0
2011-03-25 12:50:00,43.76,43.77,43.74,43.76,37000.0,30.5177,30.5247,30.5038,30.5177,37000.0
2011-03-25 12:55:00,43.76,43.77,43.75,43.75,10600.0,30.5177,30.5247,30.5108,30.5108,10600.0
2011-03-25 13:00:00,43.75,43.75,43.72,43.73,74200.0,30.5108,30.5108,30.4898,30.4968,74200.0
2011-03-25 13:05:00,43.73,43.76,43.72,43.75,45000.0,30.4968,30.5177,30.4898,30.5108,45000.0
2011-03-25 13:10:00,43.73,43.76,43.72,43.73,46100.0,30.4968,30.5177,30.4898,30.4968,46100.0
2011-03-25 13:15:00,43.73,43.73,43.69,43.71,58800.0,30.4968,30.4968,30.4689,30.4829,58800.0
2011-03-25 13:20:00,43.71,43.76,43.7,43.75,57800.0,30.4829,30.5177,30.4759,30.5108,57800.0
2011-03-25 13:25:00,43.76,43.77,43.74,43.75,47600.0,30.5177,30.5247,30.5038,30.5108,47600.0
2011-03-25 13:30:00,43.75,43.75,43.7,43.72,59100.0,30.5108,30.5108,30.4759,30.4898,59100.0
2011-03-25 13:35:00,43.72,43.77,43.7,43.76,24500.0,30.4898,30.5247,30.4759,30.5177,24500.0
2011-03-25 13:40:00,43.75,43.76,43.74,43.74,21300.0,30.5108,30.5177,30.5038,30.5038,21300.0
2011-03-25 13:45:00,43.74,43.77,43.74,43.77,8800.0,30.5038,30.5247,30.5038,30.5247,8800.0
2011-03-25 13:50:00,43.77,43.78,43.75,43.77,14400.0,30.5247,30.5317,30.5108,30.5247,14400.0
2011-03-25 13:55:00,43.77,43.77,43.74,43.75,31300.0,30.5247,30.5247,30.5038,30.5108,31300.0
2011-03-25 14:00:00,43.76,43.76,43.74,43.74,13300.0,30.5177,30.5177,30.5038,30.5038,13300.0
2011-03-25 14:05:00,43.74,43.76,43.74,43.76,7700.0,30.5038,30.5177,30.5038,30.5177,7700.0
2011-03-25 14:10:00,43.76,43.8,43.76,43.79,108700.0,30.5177,30.5456,30.5177,30.5386,108700.0
2011-03-25 14:15:00,43.78,43.82,43.75,43.75,34700.0,30.5317,30.5596,30.5108,30.5108,34700.0
2011-03-25 14:20:00,43.76,43.77,43.74,43.76,16600.0,30.5177,30.5247,30.5038,30.5177,16600.0
2011-03-25 14:25:00,43.75,43.75,43.72,43.72,84300.0,30.5108,30.5108,30.4898,30.4898,84300.0
2011-03-25 14:30:00,43.72,43.72,43.68,43.72,57000.0,30.4898,30.4898,30.4619,30.4898,57000.0
2011-03-25 14:35:00,43.72,43.73,43.7,43.72,26200.0,30.4898,30.4968,30.4759,30.4898,26200.0
2011-03-25 14:40:00,43.72,43.73,43.7,43.71,12100.0,30.4898,30.4968,30.4759,30.4829,12100.0
2011-03-25 14:45:00,43.72,43.77,43.71,43.75,29800.0,30.4898,30.5247,30.4829,30.5108,29800.0
2011-03-25 14:50:00,43.75,43.78,43.75,43.76,22300.0,30.5108,30.5317,30.5108,30.5177,22300.0
2011-03-25 14:55:00,43.76,43.76,43.71,43.72,54700.0,30.5177,30.5177,30.4829,30.4898,54700.0
2011-03-25 15:00:00,43.73,43.73,43.72,43.72,6000.0,30.4968,30.4968,30.4898,30.4898,6000.0
2011-03-25 15:05:00,43.72,43.74,43.7,43.72,116500.0,30.4898,30.5038,30.4759,30.4898,116500.0
2011-03-25 15:10:00,43.73,43.81,43.71,43.8,226400.0,30.4968,30.5526,30.4829,30.5456,226400.0
2011-03-25 15:15:00,43.8,43.81,43.78,43.8,79800.0,30.5456,30.5526,30.5317,30.5456,79800.0
2011-03-25 15:20:00,43.79,43.81,43.76,43.77,23700.0,30.5386,30.5526,30.5177,30.5247,23700.0
2011-03-25 15:25:00,43.77,43.78,43.74,43.75,29700.0,30.5247,30.5317,30.5038,30.5108,29700.0
2011-03-25 15:30:00,43.76,43.77,43.75,43.76,30300.0,30.5177,30.5247,30.5108,30.5177,30300.0
2011-03-25 15:35:00,43.75,43.78,43.75,43.76,87100.0,30.5108,30.5317,30.5108,30.5177,87100.0
2011-03-25 15:40:00,43.76,43.78,43.76,43.77,46700.0,30.5177,30.5317,30.5177,30.5247,46700.0
2011-03-25 15:45:00,43.76,43.76,43.66,43.7,243000.0,30.5177,30.5177,30.448,30.4759,243000.0
2011-03-25 15:50:00,43.69,43.69,43.65,43.68,140200.0,30.4689,30.4689,30.441,30.4619,140200.0
2011-03-25 15:55:00,43.68,43.72,43.65,43.67,674600.0,30.4619,30.4898,30.441,30.455,674600.0
2011-03-28 09:30:00,43.34,43.45,43.29,43.3,908300.0,30.2248,30.3015,30.19,30.1969,908300.0
2011-03-28 09:35:00,43.3,43.37,43.28,43.36,196700.0,30.1969,30.2457,30.183,30.2388,196700.0
2011-03-28 09:40:00,43.37,43.39,43.34,43.37,68300.0,30.2457,30.2597,30.2248,30.2457,68300.0
2011-03-28 09:45:00,43.37,43.49,43.36,43.46,212100.0,30.2457,30.3294,30.2388,30.3085,212100.0
2011-03-28 09:50:00,43.47,43.53,43.46,43.53,281100.0,30.3155,30.3573,30.3085,30.3573,281100.0
2011-03-28 09:55:00,43.53,43.55,43.46,43.46,138500.0,30.3573,30.3713,30.3085,30.3085,138500.0
2011-03-28 10:00:00,43.46,43.51,43.43,43.49,331900.0,30.3085,30.3434,30.2876,30.3294,331900.0
2011-03-28 10:05:00,43.49,43.5,43.46,43.5,100200.0,30.3294,30.3364,30.3085,30.3364,100200.0
2011-03-28 10:10:00,43.5,43.52,43.44,43.52,91900.0,30.3364,30.3504,30.2946,30.3504,91900.0
2011-03-28 10:15:00,43.52,43.53,43.46,43.49,114600.0,30.3504,30.3573,30.3085,30.3294,114600.0
2011-03-28 10:20:00,43.49,43.5,43.47,43.48,61300.0,30.3294,30.3364,30.3155,30.3225,61300.0
2011-03-28 10:25:00,43.47,43.48,43.45,43.45,95300.0,30.3155,30.3225,30.3015,30.3015,95300.0
2011-03-28 10:30:00,43.45,43.49,43.44,43.47,150000.0,30.3015,30.3294,30.2946,30.3155,150000.0
2011-03-28 10:35:00,43.46,43.48,43.44,43.45,95000.0,30.3085,30.3225,30.2946,30.3015,95000.0
2011-03-28 10:40:00,43.46,43.47,43.45,43.47,38800.0,30.3085,30.3155,30.3015,30.3155,38800.0
2011-03-28 10:45:00,43.47,43.48,43.44,43.45,66700.0,30.3155,30.3225,30.2946,30.3015,66700.0
2011-03-28 10:50:00,43.45,43.47,43.4,43.4,70000.0,30.3015,30.3155,30.2667,30.2667,70000.0
2011-03-28 10:55:00,43.4,43.44,43.4,43.42,42000.0,30.2667,30.2946,30.2667,30.2806,42000.0
2011-03-28 11:00:00,43.42,43.43,43.35,43.42,117100.0,30.2806,30.2876,30.2318,30.2806,117100.0
2011-03-28 11:05:00,43.42,43.45,43.39,43.44,92500.0,30.2806,30.3015,30.2597,30.2946,92500.0
2011-03-28 11:10:00,43.44,43.44,43.42,43.43,31100.0,30.2946,30.2946,30.2806,30.2876,31100.0
2011-03-28 11:15:00,43.43,43.48,43.43,43.44,106800.0,30.2876,30.3225,30.2876,30.2946,106800.0
2011-03-28 11:20:00,43.44,43.47,43.44,43.47,118000.0,30.2946,30.3155,30.2946,30.3155,118000.0
2011-03-28 11:25:00,43.47,43.48,43.45,43.48,106400.0,30.3155,30.3225,30.3015,30.3225,106400.0
2011-03-28 11:30:00,43.47,43.49,43.44,43.45,166600.0,30.3155,30.3294,30.2946,30.3015,166600.0
2011-03-28 11:35:00,43.45,43.45,43.4,43.43,49700.0,30.3015,30.3015,30.2667,30.2876,49700.0
2011-03-28 11:40:00,43.42,43.42,43.37,43.38,94600.0,30.2806,30.2806,30.2457,30.2527,94600.0
2011-03-28 11:45:00,43.38,43.4,43.35,43.39,106100.0,30.2527,30.2667,30.2318,30.2597,106100.0
2011-03-28 11:50:00,43.4,43.4,43.37,43.39,105300.0,30.2667,30.2667,30.2457,30.2597,105300.0
2011-03-28 11:55:00,43.39,43.4,43.37,43.4,27900.0,30.2597,30.2667,30.2457,30.2667,27900.0
2011-03-28 12:00:00,43.39,43.42,43.39,43.41,33700.0,30.2597,30.2806,30.2597,30.2736,33700.0
2011-03-28 12:05:00,43.41,43.43,43.4,43.41,69800.0,30.2736,30.2876,30.2667,30.2736,69800.0
2011-03-28 12:10:00,43.42,43.44,43.4,43.41,212300.0,30.2806,30.2946,30.2667,30.2736,212300.0
2011-03-28 12:15:00,43.42,43.42,43.39,43.4,38900.0,30.2806,30.2806,30.2597,30.2667,38900.0
2011-03-28 12:20:00,43.39,43.4,43.38,43.39,47500.0,30.2597,30.2667,30.2527,30.2597,47500.0
2011-03-28 12:25:00,43.38,43.39,43.38,43.39,20900.0,30.2527,30.2597,30.2527,30.2597,20900.0
2011-03-28 12:30:00,43.39,43.42,43.38,43.4,31300.0,30.2597,30.2806,30.2527,30.2667,31300.0
2011-03-28 12:35:00,43.4,43.43,43.4,43.43,16200.0,30.2667,30.2876,30.2667,30.2876,16200.0
2011-03-28 12:40:00,43.42,43.43,43.42,43.43,14900.0,30.2806,30.2876,30.2806,30.2876,14900.0
2011-03-28 12:45:00,43.43,43.43,43.42,43.42,4900.0,30.2876,30.2876,30.2806,30.2806,4900.0
2011-03-28 12:50:00,43.43,43.44,43.42,43.43,38900.0,30.2876,30.2946,30.2806,30.2876,38900.0
2011-03-28 12:55:00,43.44,43.45,43.43,43.45,22600.0,30.2946,30.3015,30.2876,30.3015,22600.0
2011-03-28 13:00:00,43.44,43.47,43.41,43.43,477800.0,30.2946,30.3155,30.2736,30.2876,477800.0
2011-03-28 13:05:00,43.43,43.46,43.42,43.46,82700.0,30.2876,30.3085,30.2806,30.3085,82700.0
2011-03-28 13:10:00,43.46,43.47,43.44,43.44,57600.0,30.3085,30.3155,30.2946,30.2946,57600.0
2011-03-28 13:15:00,43.44,43.45,43.43,43.44,16300.0,30.2946,30.3015,30.2876,30.2946,16300.0
2011-03-28 13:20:00,43.44,43.45,43.43,43.43,43900.0,30.2946,30.3015,30.2876,30.2876,43900.0
2011-03-28 13:25:00,43.43,43.44,43.42,43.43,19900.0,30.2876,30.2946,30.2806,30.2876,19900.0
2011-03-28 13:30:00,43.44,43.44,43.39,43.39,71200.0,30.2946,30.2946,30.2597,30.2597,71200.0
2011-03-28 13:35:00,43.39,43.42,43.39,43.41,30300.0,30.2597,30.2806,30.2597,30.2736,30300.0
2011-03-28 13:40:00,43.41,43.42,43.39,43.4,106700.0,30.2736,30.2806,30.2597,30.2667,106700.0
2011-03-28 13:45:00,43.4,43.41,43.39,43.39,40100.0,30.2667,30.2736,30.2597,30.2597,40100.0
2011-03-28 13:50:00,43.39,43.41,43.37,43.4,73000.0,30.2597,30.2736,30.2457,30.2667,73000.0
2011-03-28 13:55:00,43.4,43.41,43.39,43.4,35200.0,30.2667,30.2736,30.2597,30.2667,35200.0
2011-03-28 14:00:00,43.39,43.43,43.38,43.43,48200.0,30.2597,30.2876,30.2527,30.2876,48200.0
2011-03-28 14:05:00,43.42,43.43,43.39,43.4,40200.0,30.2806,30.2876,30.2597,30.2667,40200.0
2011-03-28 14:10:00,43.4,43.44,43.4,43.41,119200.0,30.2667,30.2946,30.2667,30.2736,119200.0
2011-03-28 14:15:00,43.41,43.43,43.41,43.43,50300.0,30.2736,30.2876,30.2736,30.2876,50300.0
2011-03-28 14:20:00,43.42,43.44,43.42,43.44,78400.0,30.2806,30.2946,30.2806,30.2946,78400.0
2011-03-28 14:25:00,43.43,43.44,43.41,43.42,73400.0,30.2876,30.2946,30.2736,30.2806,73400.0
2011-03-28 14:30:00,43.42,43.45,43.42,43.45,129200.0,30.2806,30.3015,30.2806,30.3015,129200.0
2011-03-28 14:35:00,43.45,43.46,43.43,43.46,49800.0,30.3015,30.3085,30.2876,30.3085,49800.0
2011-03-28 14:40:00,43.45,43.48,43.44,43.47,165900.0,30.3015,30.3225,30.2946,30.3155,165900.0
2011-03-28 14:45:00,43.47,43.49,43.41,43.45,220500.0,30.3155,30.3294,30.2736,30.3015,220500.0
2011-03-28 14:50:00,43.45,43.46,43.42,43.44,93700.0,30.3015,30.3085,30.2806,30.2946,93700.0
2011-03-28 14:55:00,43.44,43.46,43.44,43.45,71800.0,30.2946,30.3085,30.2946,30.3015,71800.0
2011-03-28 15:00:00,43.44,43.49,43.43,43.48,94600.0,30.2946,30.3294,30.2876,30.3225,94600.0
2011-03-28 15:05:00,43.48,43.49,43.44,43.45,58300.0,30.3225,30.3294,30.2946,30.3015,58300.0
2011-03-28 15:10:00,43.45,43.46,43.44,43.46,68700.0,30.3015,30.3085,30.2946,30.3085,68700.0
2011-03-28 15:15:00,43.46,43.47,43.43,43.43,140400.0,30.3085,30.3155,30.2876,30.2876,140400.0
2011-03-28 15:20:00,43.43,43.45,43.42,43.45,62000.0,30.2876,30.3015,30.2806,30.3015,62000.0
2011-03-28 15:25:00,43.44,43.45,43.42,43.44,121600.0,30.2946,30.3015,30.2806,30.2946,121600.0
2011-03-28 15:30:00,43.43,43.46,43.42,43.44,180100.0,30.2876,30.3085,30.2806,30.2946,180100.0
2011-03-28 15:35:00,43.45,43.45,43.41,43.43,639300.0,30.3015,30.3015,30.2736,30.2876,639300.0
2011-03-28 15:40:00,43.42,43.44,43.37,43.4,215100.0,30.2806,30.2946,30.2457,30.2667,215100.0
2011-03-28 15:45:00,43.39,43.4,43.33,43.37,417700.0,30.2597,30.2667,30.2178,30.2457,417700.0
2011-03-28 15:50:00,43.37,43.4,43.35,43.36,364600.0,30.2457,30.2667,30.2318,30.2388,364600.0
2011-03-28 15:55:00,43.36,43.38,43.3,43.36,1207700.0,30.2388,30.2527,30.1969,30.2388,1207700.0
2011-03-29 09:30:00,43.51,43.6,43.49,43.51,896300.0,30.3434,30.4061,30.3294,30.3434,896300.0
2011-03-29 09:35:00,43.51,43.52,43.48,43.49,233600.0,30.3434,30.3504,30.3225,30.3294,233600.0
2011-03-29 09:40:00,43.5,43.51,43.44,43.46,219700.0,30.3364,30.3434,30.2946,30.3085,219700.0
2011-03-29 09:45:00,43.46,43.5,43.39,43.5,247700.0,30.3085,30.3364,30.2597,30.3364,247700.0
2011-03-29 09:50:00,43.48,43.55,43.48,43.53,147900.0,30.3225,30.3713,30.3225,30.3573,147900.0
2011-03-29 09:55:00,43.52,43.55,43.49,43.51,79600.0,30.3504,30.3713,30.3294,30.3434,79600.0
2011-03-29 10:00:00,43.51,43.59,43.46,43.59,146600.0,30.3434,30.3992,30.3085,30.3992,146600.0
2011-03-29 10:05:00,43.59,43.61,43.55,43.6,98300.0,30.3992,30.4131,30.3713,30.4061,98300.0
2011-03-29 10:10:00,43.61,43.66,43.61,43.64,92200.0,30.4131,30.448,30.4131,30.434,92200.0
2011-03-29 10:15:00,43.64,43.7,43.64,43.7,76100.0,30.434,30.4759,30.434,30.4759,76100.0
2011-03-29 10:20:00,43.7,43.7,43.66,43.67,37400.0,30.4759,30.4759,30.448,30.455,37400.0
2011-03-29 10:25:00,43.67,43.68,43.6,43.6,213200.0,30.455,30.4619,30.4061,30.4061,213200.0
2011-03-29 10:30:00,43.61,43.69,43.61,43.68,222300.0,30.4131,30.4689,30.4131,30.4619,222300.0
2011-03-29 10:35:00,43.68,43.71,43.66,43.67,573700.0,30.4619,30.4829,30.448,30.455,573700.0
2011-03-29 10:40:00,43.66,43.69,43.66,43.68,125100.0,30.448,30.4689,30.448,30.4619,125100.0
2011-03-29 10:45:00,43.68,43.75,43.68,43.75,140700.0,30.4619,30.5108,30.4619,30.5108,140700.0
2011-03-29 10:50:00,43.74,43.77,43.67,43.67,158500.0,30.5038,30.5247,30.455,30.455,158500.0
2011-03-29 10:55:00,43.67,43.74,43.66,43.74,150800.0,30.455,30.5038,30.448,30.5038,150800.0
2011-03-29 11:00:00,43.74,43.76,43.71,43.76,96600.0,30.5038,30.5177,30.4829,30.5177,96600.0
2011-03-29 11:05:00,43.76,43.76,43.68,43.72,185000.0,30.5177,30.5177,30.4619,30.4898,185000.0
2011-03-29 11:10:00,43.72,43.72,43.69,43.71,71500.0,30.4898,30.4898,30.4689,30.4829,71500.0
2011-03-29 11:15:00,43.7,43.73,43.7,43.72,53600.0,30.4759,30.4968,30.4759,30.4898,53600.0
2011-03-29 11:20:00,43.72,43.8,43.72,43.76,134200.0,30.4898,30.5456,30.4898,30.5177,134200.0
2011-03-29 11:25:00,43.77,43.79,43.74,43.79,144100.0,30.5247,30.5386,30.5038,30.5386,144100.0
2011-03-29 11:30:00,43.77,43.85,43.75,43.83,300800.0,30.5247,30.5805,30.5108,30.5665,300800.0
2011-03-29 11:35:00,43.83,43.85,43.8,43.83,166600.0,30.5665,30.5805,30.5456,30.5665,166600.0
2011-03-29 11:40:00,43.83,43.85,43.82,43.85,26200.0,30.5665,30.5805,30.5596,30.5805,26200.0
2011-03-29 11:45:00,43.85,43.85,43.81,43.82,32300.0,30.5805,30.5805,30.5526,30.5596,32300.0
2011-03-29 11:50:00,43.82,43.83,43.8,43.81,40300.0,30.5596,30.5665,30.5456,30.5526,40300.0
2011-03-29 11:55:00,43.81,43.83,43.77,43.78,126600.0,30.5526,30.5665,30.5247,30.5317,126600.0
2011-03-29 12:00:00,43.78,43.8,43.75,43.79,110000.0,30.5317,30.5456,30.5108,30.5386,110000.0
2011-03-29 12:05:00,43.8,43.8,43.76,43.77,40700.0,30.5456,30.5456,30.5177,30.5247,40700.0
2011-03-29 12:10:00,43.77,43.79,43.76,43.77,19600.0,30.5247,30.5386,30.5177,30.5247,19600.0
2011-03-29 12:15:00,43.78,43.8,43.76,43.79,28300.0,30.5317,30.5456,30.5177,30.5386,28300.0
2011-03-29 12:20:00,43.78,43.8,43.77,43.79,35700.0,30.5317,30.5456,30.5247,30.5386,35700.0
2011-03-29 12:25:00,43.79,43.79,43.75,43.75,26600.0,30.5386,30.5386,30.5108,30.5108,26600.0
2011-03-29 12:30:00,43.75,43.76,43.73,43.75,40400.0,30.5108,30.5177,30.4968,30.5108,40400.0
2011-03-29 12:35:00,43.74,43.74,43.7,43.71,342100.0,30.5038,30.5038,30.4759,30.4829,342100.0
2011-03-29 12:40:00,43.71,43.71,43.63,43.64,857600.0,30.4829,30.4829,30.4271,30.434,857600.0
2011-03-29 12:45:00,43.65,43.7,43.64,43.69,71800.0,30.441,30.4759,30.434,30.4689,71800.0
2011-03-29 12:50:00,43.7,43.71,43.68,43.7,62000.0,30.4759,30.4829,30.4619,30.4759,62000.0
2011-03-29 12:55:00,43.7,43.73,43.69,43.71,50800.0,30.4759,30.4968,30.4689,30.4829,50800.0
2011-03-29 13:00:00,43.72,43.73,43.71,43.71,37300.0,30.4898,30.4968,30.4829,30.4829,37300.0
2011-03-29 13:05:00,43.71,43.71,43.69,43.71,11500.0,30.4829,30.4829,30.4689,30.4829,11500.0
2011-03-29 13:10:00,43.7,43.73,43.7,43.7,24400.0,30.4759,30.4968,30.4759,30.4759,24400.0
2011-03-29 13:15:00,43.69,43.72,43.69,43.72,16700.0,30.4689,30.4898,30.4689,30.4898,16700.0
2011-03-29 13:20:00,43.71,43.73,43.71,43.72,14400.0,30.4829,30.4968,30.4829,30.4898,14400.0
2011-03-29 13:25:00,43.72,43.73,43.69,43.69,128900.0,30.4898,30.4968,30.4689,30.4689,128900.0
2011-03-29 13:30:00,43.7,43.72,43.69,43.7,54600.0,30.4759,30.4898,30.4689,30.4759,54600.0
2011-03-29 13:35:00,43.69,43.71,43.69,43.69,17400.0,30.4689,30.4829,30.4689,30.4689,17400.0
2011-03-29 13:40:00,43.7,43.72,43.69,43.71,27800.0,30.4759,30.4898,30.4689,30.4829,27800.0
2011-03-29 13:45:00,43.71,43.73,43.71,43.72,70600.0,30.4829,30.4968,30.4829,30.4898,70600.0
2011-03-29 13:50:00,43.72,43.72,43.71,43.72,4300.0,30.4898,30.4898,30.4829,30.4898,4300.0
2011-03-29 13:55:00,43.72,43.72,43.69,43.72,37900.0,30.4898,30.4898,30.4689,30.4898,37900.0
2011-03-29 14:00:00,43.72,43.78,43.72,43.77,66000.0,30.4898,30.5317,30.4898,30.5247,66000.0
2011-03-29 14:05:00,43.77,43.77,43.74,43.77,35600.0,30.5247,30.5247,30.5038,30.5247,35600.0
2011-03-29 14:10:00,43.77,43.77,43.73,43.73,24100.0,30.5247,30.5247,30.4968,30.4968,24100.0
2011-03-29 14:15:00,43.74,43.76,43.73,43.75,23400.0,30.5038,30.5177,30.4968,30.5108,23400.0
2011-03-29 14:20:00,43.74,43.75,43.73,43.74,25500.0,30.5038,30.5108,30.4968,30.5038,25500.0
2011-03-29 14:25:00,43.73,43.73,43.69,43.7,84500.0,30.4968,30.4968,30.4689,30.4759,84500.0
2011-03-29 14:30:00,43.7,43.71,43.69,43.7,44300.0,30.4759,30.4829,30.4689,30.4759,44300.0
2011-03-29 14:35:00,43.7,43.73,43.69,43.7,61400.0,30.4759,30.4968,30.4689,30.4759,61400.0
2011-03-29 14:40:00,43.7,43.73,43.69,43.73,45600.0,30.4759,30.4968,30.4689,30.4968,45600.0
2011-03-29 14:45:00,43.72,43.75,43.72,43.75,38300.0,30.4898,30.5108,30.4898,30.5108,38300.0
2011-03-29 14:50:00,43.75,43.79,43.74,43.77,155300.0,30.5108,30.5386,30.5038,30.5247,155300.0
2011-03-29 14:55:00,43.77,43.77,43.75,43.75,20300.0,30.5247,30.5247,30.5108,30.5108,20300.0
2011-03-29 15:00:00,43.75,43.77,43.74,43.74,33000.0,30.5108,30.5247,30.5038,30.5038,33000.0
2011-03-29 15:05:00,43.75,43.76,43.69,43.7,129700.0,30.5108,30.5177,30.4689,30.4759,129700.0
2011-03-29 15:10:00,43.7,43.75,43.7,43.72,138800.0,30.4759,30.5108,30.4759,30.4898,138800.0
2011-03-29 15:15:00,43.71,43.75,43.71,43.71,206600.0,30.4829,30.5108,30.4829,30.4829,206600.0
2011-03-29 15:20:00,43.71,43.75,43.71,43.72,46900.0,30.4829,30.5108,30.4829,30.4898,46900.0
2011-03-29 15:25:00,43.72,43.73,43.71,43.71,62200.0,30.4898,30.4968,30.4829,30.4829,62200.0
2011-03-29 15:30:00,43.72,43.75,43.69,43.7,217400.0,30.4898,30.5108,30.4689,30.4759,217400.0
2011-03-29 15:35:00,43.7,43.71,43.69,43.69,96900.0,30.4759,30.4829,30.4689,30.4689,96900.0
2011-03-29 15:40:00,43.69,43.7,43.66,43.68,183700.0,30.4689,30.4759,30.448,30.4619,183700.0
2011-03-29 15:45:00,43.68,43.74,43.67,43.73,207400.0,30.4619,30.5038,30.455,30.4968,207400.0
2011-03-29 15:50:00,43.73,43.74,43.69,43.7,188300.0,30.4968,30.5038,30.4689,30.4759,188300.0
2011-03-29 15:55:00,43.7,43.76,43.67,43.74,891300.0,30.4759,30.5177,30.455,30.5038,891300.0
2011-03-30 09:30:00,44.19,44.26,44.16,44.19,362600.0,30.8176,30.8664,30.7967,30.8176,362600.0
2011-03-30 09:35:00,44.2,44.31,44.16,44.3,461200.0,30.8246,30.9013,30.7967,30.8943,461200.0
2011-03-30 09:40:00,44.31,44.34,44.27,44.29,237900.0,30.9013,30.9222,30.8734,30.8873,237900.0
2011-03-30 09:45:00,44.29,44.31,44.24,44.28,161500.0,30.8873,30.9013,30.8525,30.8804,161500.0
2011-03-30 09:50:00,44.28,44.34,44.26,44.32,195400.0,30.8804,30.9222,30.8664,30.9083,195400.0
2011-03-30 09:55:00,44.31,44.4,44.31,44.38,616800.0,30.9013,30.9641,30.9013,30.9501,616800.0
2011-03-30 10:00:00,44.38,44.41,44.36,44.38,423500.0,30.9501,30.971,30.9362,30.9501,423500.0
2011-03-30 10:05:00,44.38,44.38,44.3,44.3,281600.0,30.9501,30.9501,30.8943,30.8943,281600.0
2011-03-30 10:10:00,44.3,44.36,44.26,44.35,235200.0,30.8943,30.9362,30.8664,30.9292,235200.0
2011-03-30 10:15:00,44.35,44.39,44.34,44.38,176100.0,30.9292,30.9571,30.9222,30.9501,176100.0
2011-03-30 10:20:00,44.39,44.39,44.34,44.36,170100.0,30.9571,30.9571,30.9222,30.9362,170100.0
2011-03-30 10:25:00,44.36,44.36,44.27,44.27,177300.0,30.9362,30.9362,30.8734,30.8734,177300.0
2011-03-30 10:30:00,44.28,44.36,44.28,44.32,160900.0,30.8804,30.9362,30.8804,30.9083,160900.0
2011-03-30 10:35:00,44.31,44.32,44.26,44.28,155000.0,30.9013,30.9083,30.8664,30.8804,155000.0
2011-03-30 10:40:00,44.28,44.31,44.27,44.3,86000.0,30.8804,30.9013,30.8734,30.8943,86000.0
2011-03-30 10:45:00,44.3,44.33,44.28,44.3,229300.0,30.8943,30.9152,30.8804,30.8943,229300.0
2011-03-30 10:50:00,44.3,44.31,44.27,44.3,399600.0,30.8943,30.9013,30.8734,30.8943,399600.0
2011-03-30 10:55:00,44.3,44.32,44.29,44.32,347100.0,30.8943,30.9083,30.8873,30.9083,347100.0
2011-03-30 11:00:00,44.32,44.34,44.31,44.32,229700.0,30.9083,30.9222,30.9013,30.9083,229700.0
2011-03-30 11:05:00,44.32,44.35,44.32,44.35,101800.0,30.9083,30.9292,30.9083,30.9292,101800.0
2011-03-30 11:10:00,44.35,44.35,44.27,44.28,72600.0,30.9292,30.9292,30.8734,30.8804,72600.0
2011-03-30 11:15:00,44.28,44.3,44.26,44.27,186900.0,30.8804,30.8943,30.8664,30.8734,186900.0
2011-03-30 11:20:00,44.27,44.27,44.24,44.26,93800.0,30.8734,30.8734,30.8525,30.8664,93800.0
2011-03-30 11:25:00,44.25,44.28,44.25,44.28,150300.0,30.8594,30.8804,30.8594,30.8804,150300.0
2011-03-30 11:30:00,44.28,44.3,44.28,44.29,55000.0,30.8804,30.8943,30.8804,30.8873,55000.0
2011-03-30 11:35:00,44.3,44.3,44.28,44.29,28100.0,30.8943,30.8943,30.8804,30.8873,28100.0
2011-03-30 11:40:00,44.28,44.32,44.28,44.29,129800.0,30.8804,30.9083,30.8804,30.8873,129800.0
2011-03-30 11:45:00,44.3,44.35,44.3,44.35,69500.0,30.8943,30.9292,30.8943,30.9292,69500.0
2011-03-30 11:50:00,44.35,44.38,44.34,44.36,84400.0,30.9292,30.9501,30.9222,30.9362,84400.0
2011-03-30 11:55:00,44.36,44.37,44.34,44.37,35700.0,30.9362,30.9431,30.9222,30.9431,35700.0
2011-03-30 12:00:00,44.36,44.39,44.36,44.37,54600.0,30.9362,30.9571,30.9362,30.9431,54600.0
2011-03-30 12:05:00,44.37,44.37,44.34,44.35,70400.0,30.9431,30.9431,30.9222,30.9292,70400.0
2011-03-30 12:10:00,44.35,44.4,44.35,44.39,39000.0,30.9292,30.9641,30.9292,30.9571,39000.0
2011-03-30 12:15:00,44.39,44.42,44.38,44.41,134000.0,30.9571,30.978,30.9501,30.971,134000.0
2011-03-30 12:20:00,44.41,44.47,44.4,44.46,192200.0,30.971,31.0129,30.9641,31.0059,192200.0
2011-03-30 12:25:00,44.46,44.46,44.41,44.41,49100.0,31.0059,31.0059,30.971,30.971,49100.0
2011-03-30 12:30:00,44.41,44.44,44.4,44.43,43100.0,30.971,30.992,30.9641,30.985,43100.0
2011-03-30 12:35:00,44.43,44.47,44.42,44.47,124700.0,30.985,31.0129,30.978,31.0129,124700.0
2011-03-30 12:40:00,44.47,44.48,44.46,44.46,275100.0,31.0129,31.0198,31.0059,31.0059,275100.0
2011-03-30 12:45:00,44.47,44.47,44.44,44.44,30300.0,31.0129,31.0129,30.992,30.992,30300.0
2011-03-30 12:50:00,44.45,44.45,44.39,44.39,113700.0,30.9989,30.9989,30.9571,30.9571,113700.0
2011-03-30 12:55:00,44.4,44.42,44.39,44.39,114200.0,30.9641,30.978,30.9571,30.9571,114200.0
2011-03-30 13:00:00,44.4,44.42,44.39,44.4,48900.0,30.9641,30.978,30.9571,30.9641,48900.0
2011-03-30 13:05:00,44.41,44.45,44.41,44.44,29400.0,30.971,30.9989,30.971,30.992,29400.0
2011-03-30 13:10:00,44.43,44.47,44.43,44.45,75500.0,30.985,31.0129,30.985,30.9989,75500.0
2011-03-30 13:15:00,44.46,44.47,44.45,44.46,24800.0,31.0059,31.0129,30.9989,31.0059,24800.0
2011-03-30 13:20:00,44.46,44.49,44.45,44.48,59800.0,31.0059,31.0268,30.9989,31.0198,59800.0
2011-03-30 13:25:00,44.48,44.48,44.45,44.46,55500.0,31.0198,31.0198,30.9989,31.0059,55500.0
2011-03-30 13:30:00,44.46,44.48,44.45,44.46,89300.0,31.0059,31.0198,30.9989,31.0059,89300.0
2011-03-30 13:35:00,44.46,44.49,44.46,44.48,63200.0,31.0059,31.0268,31.0059,31.0198,63200.0
2011-03-30 13:40:00,44.49,44.5,44.47,44.49,138700.0,31.0268,31.0338,31.0129,31.0268,138700.0
2011-03-30 13:45:00,44.5,44.5,44.47,44.47,71800.0,31.0338,31.0338,31.0129,31.0129,71800.0
2011-03-30 13:50:00,44.48,44.48,44.44,44.46,82000.0,31.0198,31.0198,30.992,31.0059,82000.0
2011-03-30 13:55:00,44.45,44.49,44.45,44.49,33800.0,30.9989,31.0268,30.9989,31.0268,33800.0
2011-03-30 14:00:00,44.49,44.5,44.48,44.5,32900.0,31.0268,31.0338,31.0198,31.0338,32900.0
2011-03-30 14:05:00,44.5,44.5,44.47,44.49,33200.0,31.0338,31.0338,31.0129,31.0268,33200.0
2011-03-30 14:10:00,44.5,44.5,44.47,44.47,44900.0,31.0338,31.0338,31.0129,31.0129,44900.0
2011-03-30 14:15:00,44.47,44.5,44.47,44.49,42800.0,31.0129,31.0338,31.0129,31.0268,42800.0
2011-03-30 14:20:00,44.48,44.51,44.48,44.5,42700.0,31.0198,31.0408,31.0198,31.0338,42700.0
2011-03-30 14:25:00,44.49,44.5,44.47,44.49,53600.0,31.0268,31.0338,31.0129,31.0268,53600.0
2011-03-30 14:30:00,44.5,44.51,44.49,44.49,38500.0,31.0338,31.0408,31.0268,31.0268,38500.0
2011-03-30 14:35:00,44.49,44.52,44.49,44.5,77500.0,31.0268,31.0477,31.0268,31.0338,77500.0
2011-03-30 14:40:00,44.51,44.51,44.49,44.49,28000.0,31.0408,31.0408,31.0268,31.0268,28000.0
2011-03-30 14:45:00,44.5,44.5,44.47,44.47,54500.0,31.0338,31.0338,31.0129,31.0129,54500.0
2011-03-30 14:50:00,44.48,44.48,44.46,44.46,54400.0,31.0198,31.0198,31.0059,31.0059,54400.0
2011-03-30 14:55:00,44.46,44.48,44.45,44.46,56400.0,31.0059,31.0198,30.9989,31.0059,56400.0
2011-03-30 15:00:00,44.47,44.47,44.45,44.46,33100.0,31.0129,31.0129,30.9989,31.0059,33100.0
2011-03-30 15:05:00,44.45,44.46,44.44,44.45,64800.0,30.9989,31.0059,30.992,30.9989,64800.0
2011-03-30 15:10:00,44.45,44.46,44.44,44.44,122700.0,30.9989,31.0059,30.992,30.992,122700.0
2011-03-30 15:15:00,44.45,44.48,44.44,44.46,238200.0,30.9989,31.0198,30.992,31.0059,238200.0
2011-03-30 15:20:00,44.47,44.47,44.43,44.46,66200.0,31.0129,31.0129,30.985,31.0059,66200.0
2011-03-30 15:25:00,44.46,44.47,44.44,44.45,75900.0,31.0059,31.0129,30.992,30.9989,75900.0
2011-03-30 15:30:00,44.45,44.48,44.44,44.46,110000.0,30.9989,31.0198,30.992,31.0059,110000.0
2011-03-30 15:35:00,44.46,44.46,44.45,44.46,62900.0,31.0059,31.0059,30.9989,31.0059,62900.0
2011-03-30 15:40:00,44.46,44.46,44.45,44.45,83100.0,31.0059,31.0059,30.9989,30.9989,83100.0
2011-03-30 15:45:00,44.45,44.46,44.38,44.38,238200.0,30.9989,31.0059,30.9501,30.9501,238200.0
2011-03-30 15:50:00,44.38,44.42,44.38,44.39,365500.0,30.9501,30.978,30.9501,30.9571,365500.0
2011-03-30 15:55:00,44.39,44.43,44.35,44.39,976400.0,30.9571,30.985,30.9292,30.9571,976400.0
2011-03-31 09:30:00,44.49,44.65,44.49,44.62,308200.0,31.0268,31.1384,31.0268,31.1175,308200.0
2011-03-31 09:35:00,44.61,44.69,44.58,44.68,336500.0,31.1105,31.1663,31.0896,31.1593,336500.0
2011-03-31 09:40:00,44.68,44.8,44.68,44.75,484200.0,31.1593,31.243,31.1593,31.2081,484200.0
2011-03-31 09:45:00,44.75,44.77,44.72,44.72,447800.0,31.2081,31.2221,31.1872,31.1872,447800.0
2011-03-31 09:50:00,44.73,44.75,44.68,44.7,377500.0,31.1942,31.2081,31.1593,31.1733,377500.0
2011-03-31 09:55:00,44.71,44.78,44.71,44.77,126800.0,31.1802,31.2291,31.1802,31.2221,126800.0
2011-03-31 10:00:00,44.76,44.79,44.68,44.69,171200.0,31.2151,31.236,31.1593,31.1663,171200.0
2011-03-31 10:05:00,44.7,44.72,44.67,44.71,246900.0,31.1733,31.1872,31.1523,31.1802,246900.0
2011-03-31 10:10:00,44.71,44.78,44.69,44.77,231700.0,31.1802,31.2291,31.1663,31.2221,231700.0
2011-03-31 10:15:00,44.78,44.79,44.78,44.79,109700.0,31.2291,31.236,31.2291,31.236,109700.0
2011-03-31 10:20:00,44.78,44.87,44.78,44.83,364000.0,31.2291,31.2918,31.2291,31.2639,364000.0
2011-03-31 10:25:00,44.84,44.89,44.83,44.88,1181300.0,31.2709,31.3058,31.2639,31.2988,1181300.0
2011-03-31 10:30:00,44.87,44.91,44.87,44.91,320600.0,31.2918,31.3197,31.2918,31.3197,320600.0
2011-03-31 10:35:00,44.91,44.92,44.9,44.9,184400.0,31.3197,31.3267,31.3127,31.3127,184400.0
2011-03-31 10:40:00,44.9,44.9,44.88,44.9,131900.0,31.3127,31.3127,31.2988,31.3127,131900.0
2011-03-31 10:45:00,44.9,44.92,44.88,44.89,324000.0,31.3127,31.3267,31.2988,31.3058,324000.0
2011-03-31 10:50:00,44.89,44.89,44.88,44.89,127200.0,31.3058,31.3058,31.2988,31.3058,127200.0
2011-03-31 10:55:00,44.89,44.93,44.88,44.92,215200.0,31.3058,31.3337,31.2988,31.3267,215200.0
2011-03-31 11:00:00,44.93,44.93,44.89,44.89,150700.0,31.3337,31.3337,31.3058,31.3058,150700.0
2011-03-31 11:05:00,44.89,44.91,44.87,44.89,394400.0,31.3058,31.3197,31.2918,31.3058,394400.0
2011-03-31 11:10:00,44.88,44.91,44.88,44.89,107000.0,31.2988,31.3197,31.2988,31.3058,107000.0
2011-03-31 11:15:00,44.9,44.92,44.9,44.91,47300.0,31.3127,31.3267,31.3127,31.3197,47300.0
2011-03-31 11:20:00,44.9,44.92,44.88,44.9,39300.0,31.3127,31.3267,31.2988,31.3127,39300.0
2011-03-31 11:25:00,44.9,44.9,44.87,44.88,159200.0,31.3127,31.3127,31.2918,31.2988,159200.0
2011-03-31 11:30:00,44.87,44.89,44.8,44.8,278300.0,31.2918,31.3058,31.243,31.243,278300.0
2011-03-31 11:35:00,44.81,44.85,44.78,44.85,161700.0,31.25,31.2779,31.2291,31.2779,161700.0
2011-03-31 11:40:00,44.84,44.88,44.84,44.85,122200.0,31.2709,31.2988,31.2709,31.2779,122200.0
2011-03-31 11:45:00,44.85,44.92,44.84,44.92,194900.0,31.2779,31.3267,31.2709,31.3267,194900.0
2011-03-31 11:50:00,44.92,44.95,44.91,44.94,388600.0,31.3267,31.3476,31.3197,31.3406,388600.0
2011-03-31 11:55:00,44.94,44.94,44.91,44.93,103700.0,31.3406,31.3406,31.3197,31.3337,103700.0
2011-03-31 12:00:00,44.94,44.96,44.93,44.93,82200.0,31.3406,31.3546,31.3337,31.3337,82200.0
2011-03-31 12:05:00,44.94,44.95,44.93,44.95,31800.0,31.3406,31.3476,31.3337,31.3476,31800.0
2011-03-31 12:10:00,44.95,44.96,44.93,44.95,123900.0,31.3476,31.3546,31.3337,31.3476,123900.0
2011-03-31 12:15:00,44.94,44.97,44.94,44.96,42500.0,31.3406,31.3616,31.3406,31.3546,42500.0
2011-03-31 12:20:00,44.96,44.98,44.94,44.97,117200.0,31.3546,31.3685,31.3406,31.3616,117200.0
2011-03-31 12:25:00,44.97,44.98,44.97,44.98,38400.0,31.3616,31.3685,31.3616,31.3685,38400.0
2011-03-31 12:30:00,44.98,44.98,44.97,44.98,37800.0,31.3685,31.3685,31.3616,31.3685,37800.0
2011-03-31 12:35:00,44.98,44.98,44.95,44.95,46000.0,31.3685,31.3685,31.3476,31.3476,46000.0
2011-03-31 12:40:00,44.95,44.98,44.95,44.98,150000.0,31.3476,31.3685,31.3476,31.3685,150000.0
2011-03-31 12:45:00,44.97,44.98,44.96,44.96,90500.0,31.3616,31.3685,31.3546,31.3546,90500.0
2011-03-31 12:50:00,44.96,44.98,44.95,44.98,71200.0,31.3546,31.3685,31.3476,31.3685,71200.0
2011-03-31 12:55:00,44.99,45.0,44.96,44.98,84900.0,31.3755,31.3825,31.3546,31.3685,84900.0
2011-03-31 13:00:00,44.98,44.99,44.96,44.97,60800.0,31.3685,31.3755,31.3546,31.3616,60800.0
2011-03-31 13:05:00,44.95,44.96,44.95,44.96,21500.0,31.3476,31.3546,31.3476,31.3546,21500.0
2011-03-31 13:10:00,44.96,44.97,44.95,44.97,25500.0,31.3546,31.3616,31.3476,31.3616,25500.0
2011-03-31 13:15:00,44.96,44.97,44.95,44.97,35400.0,31.3546,31.3616,31.3476,31.3616,35400.0
2011-03-31 13:20:00,44.97,44.97,44.95,44.97,85600.0,31.3616,31.3616,31.3476,31.3616,85600.0
2011-03-31 13:25:00,44.97,44.98,44.95,44.95,42200.0,31.3616,31.3685,31.3476,31.3476,42200.0
2011-03-31 13:30:00,44.95,44.97,44.95,44.97,27200.0,31.3476,31.3616,31.3476,31.3616,27200.0
2011-03-31 13:35:00,44.97,44.98,44.96,44.97,43500.0,31.3616,31.3685,31.3546,31.3616,43500.0
2011-03-31 13:40:00,44.97,44.98,44.96,44.97,29600.0,31.3616,31.3685,31.3546,31.3616,29600.0
2011-03-31 13:45:00,44.96,44.97,44.93,44.93,57100.0,31.3546,31.3616,31.3337,31.3337,57100.0
2011-03-31 13:50:00,44.94,44.95,44.93,44.94,46400.0,31.3406,31.3476,31.3337,31.3406,46400.0
2011-03-31 13:55:00,44.93,44.95,44.93,44.95,48900.0,31.3337,31.3476,31.3337,31.3476,48900.0
2011-03-31 14:00:00,44.95,44.97,44.94,44.96,29700.0,31.3476,31.3616,31.3406,31.3546,29700.0
2011-03-31 14:05:00,44.96,44.97,44.94,44.97,41800.0,31.3546,31.3616,31.3406,31.3616,41800.0
2011-03-31 14:10:00,44.97,44.99,44.97,44.97,40700.0,31.3616,31.3755,31.3616,31.3616,40700.0
2011-03-31 14:15:00,44.98,44.98,44.94,44.95,78200.0,31.3685,31.3685,31.3406,31.3476,78200.0
2011-03-31 14:20:00,44.95,44.96,44.94,44.94,37700.0,31.3476,31.3546,31.3406,31.3406,37700.0
2011-03-31 14:25:00,44.95,44.95,44.9,44.92,79400.0,31.3476,31.3476,31.3127,31.3267,79400.0
2011-03-31 14:30:00,44.92,44.96,44.9,44.94,122900.0,31.3267,31.3546,31.3127,31.3406,122900.0
2011-03-31 14:35:00,44.95,44.98,44.94,44.98,133600.0,31.3476,31.3685,31.3406,31.3685,133600.0
2011-03-31 14:40:00,44.98,45.0,44.97,44.98,136200.0,31.3685,31.3825,31.3616,31.3685,136200.0
2011-03-31 14:45:00,44.98,45.0,44.97,44.99,72700.0,31.3685,31.3825,31.3616,31.3755,72700.0
2011-03-31 14:50:00,44.99,45.0,44.98,44.98,123700.0,31.3755,31.3825,31.3685,31.3685,123700.0
2011-03-31 14:55:00,44.98,45.0,44.97,45.0,176600.0,31.3685,31.3825,31.3616,31.3825,176600.0
2011-03-31 15:00:00,44.99,45.0,44.98,44.99,164800.0,31.3755,31.3825,31.3685,31.3755,164800.0
2011-03-31 15:05:00,44.99,45.0,44.97,44.98,130900.0,31.3755,31.3825,31.3616,31.3685,130900.0
2011-03-31 15:10:00,44.98,44.98,44.93,44.95,172000.0,31.3685,31.3685,31.3337,31.3476,172000.0
2011-03-31 15:15:00,44.95,44.96,44.94,44.95,107700.0,31.3476,31.3546,31.3406,31.3476,107700.0
2011-03-31 15:20:00,44.95,44.95,44.93,44.94,103000.0,31.3476,31.3476,31.3337,31.3406,103000.0
2011-03-31 15:25:00,44.93,44.94,44.9,44.93,374300.0,31.3337,31.3406,31.3127,31.3337,374300.0
2011-03-31 15:30:00,44.93,44.93,44.9,44.92,139500.0,31.3337,31.3337,31.3127,31.3267,139500.0
2011-03-31 15:35:00,44.92,44.94,44.91,44.94,236700.0,31.3267,31.3406,31.3197,31.3406,236700.0
2011-03-31 15:40:00,44.94,44.96,44.94,44.96,271300.0,31.3406,31.3546,31.3406,31.3546,271300.0
2011-03-31 15:45:00,44.96,44.96,44.89,44.93,566600.0,31.3546,31.3546,31.3058,31.3337,566600.0
2011-03-31 15:50:00,44.93,44.96,44.92,44.93,555900.0,31.3337,31.3546,31.3267,31.3337,555900.0
2011-03-31 15:55:00,44.93,44.94,44.88,44.92,1871000.0,31.3337,31.3406,31.2988,31.3267,1871000.0
2011-04-01 09:30:00,45.55,45.67,45.54,45.6,745500.0,31.7661,31.8497,31.7591,31.8009,745500.0
2011-04-01 09:35:00,45.6,45.69,45.59,45.65,616200.0,31.8009,31.8637,31.7939,31.8358,616200.0
2011-04-01 09:40:00,45.64,45.65,45.52,45.53,211000.0,31.8288,31.8358,31.7451,31.7521,211000.0
2011-04-01 09:45:00,45.53,45.59,45.41,45.41,614400.0,31.7521,31.7939,31.6684,31.6684,614400.0
2011-04-01 09:50:00,45.42,45.47,45.36,45.46,493200.0,31.6754,31.7103,31.6335,31.7033,493200.0
2011-04-01 09:55:00,45.46,45.47,45.41,45.42,227300.0,31.7033,31.7103,31.6684,31.6754,227300.0
2011-04-01 10:00:00,45.43,45.52,45.42,45.52,295100.0,31.6824,31.7451,31.6754,31.7451,295100.0
2011-04-01 10:05:00,45.53,45.56,45.5,45.56,187700.0,31.7521,31.773,31.7312,31.773,187700.0
2011-04-01 10:10:00,45.56,45.63,45.54,45.55,479900.0,31.773,31.8218,31.7591,31.7661,479900.0
2011-04-01 10:15:00,45.54,45.6,45.48,45.57,375900.0,31.7591,31.8009,31.7172,31.78,375900.0
2011-04-01 10:20:00,45.56,45.63,45.56,45.63,190600.0,31.773,31.8218,31.773,31.8218,190600.0
2011-04-01 10:25:00,45.63,45.65,45.62,45.65,329000.0,31.8218,31.8358,31.8149,31.8358,329000.0
2011-04-01 10:30:00,45.65,45.7,45.64,45.67,196600.0,31.8358,31.8707,31.8288,31.8497,196600.0
2011-04-01 10:35:00,45.66,45.67,45.63,45.64,122900.0,31.8428,31.8497,31.8218,31.8288,122900.0
2011-04-01 10:40:00,45.63,45.63,45.58,45.58,83300.0,31.8218,31.8218,31.787,31.787,83300.0
2011-04-01 10:45:00,45.58,45.59,45.53,45.55,121700.0,31.787,31.7939,31.7521,31.7661,121700.0
2011-04-01 10:50:00,45.55,45.57,45.54,45.57,95300.0,31.7661,31.78,31.7591,31.78,95300.0
2011-04-01 10:55:00,45.57,45.64,45.57,45.64,129600.0,31.78,31.8288,31.78,31.8288,129600.0
2011-04-01 11:00:00,45.64,45.66,45.63,45.66,211400.0,31.8288,31.8428,31.8218,31.8428,211400.0
2011-04-01 11:05:00,45.65,45.66,45.6,45.66,127900.0,31.8358,31.8428,31.8009,31.8428,127900.0
2011-04-01 11:10:00,45.66,45.67,45.64,45.66,212900.0,31.8428,31.8497,31.8288,31.8428,212900.0
2011-04-01 11:15:00,45.65,45.69,45.65,45.68,74900.0,31.8358,31.8637,31.8358,31.8567,74900.0
2011-04-01 11:20:00,45.68,45.71,45.66,45.66,193200.0,31.8567,31.8776,31.8428,31.8428,193200.0
2011-04-01 11:25:00,45.66,45.69,45.65,45.69,292700.0,31.8428,31.8637,31.8358,31.8637,292700.0
2011-04-01 11:30:00,45.68,45.7,45.65,45.69,210900.0,31.8567,31.8707,31.8358,31.8637,210900.0
2011-04-01 11:35:00,45.69,45.71,45.68,45.7,142000.0,31.8637,31.8776,31.8567,31.8707,142000.0
2011-04-01 11:40:00,45.69,45.7,45.67,45.68,71700.0,31.8637,31.8707,31.8497,31.8567,71700.0
2011-04-01 11:45:00,45.67,45.68,45.64,45.65,139100.0,31.8497,31.8567,31.8288,31.8358,139100.0
2011-04-01 11:50:00,45.66,45.66,45.62,45.63,133400.0,31.8428,31.8428,31.8149,31.8218,133400.0
2011-04-01 11:55:00,45.63,45.65,45.62,45.63,143000.0,31.8218,31.8358,31.8149,31.8218,143000.0
2011-04-01 12:00:00,45.63,45.64,45.62,45.63,60200.0,31.8218,31.8288,31.8149,31.8218,60200.0
2011-04-01 12:05:00,45.63,45.65,45.63,45.65,35400.0,31.8218,31.8358,31.8218,31.8358,35400.0
2011-04-01 12:10:00,45.64,45.65,45.6,45.61,92300.0,31.8288,31.8358,31.8009,31.8079,92300.0
2011-04-01 12:15:00,45.6,45.64,45.59,45.61,210900.0,31.8009,31.8288,31.7939,31.8079,210900.0
2011-04-01 12:20:00,45.62,45.67,45.61,45.66,307600.0,31.8149,31.8497,31.8079,31.8428,307600.0
2011-04-01 12:25:00,45.66,45.71,45.66,45.66,325600.0,31.8428,31.8776,31.8428,31.8428,325600.0
2011-04-01 12:30:00,45.66,45.67,45.64,45.66,63000.0,31.8428,31.8497,31.8288,31.8428,63000.0
2011-04-01 12:35:00,45.66,45.67,45.65,45.67,32500.0,31.8428,31.8497,31.8358,31.8497,32500.0
2011-04-01 12:40:00,45.67,45.67,45.63,45.63,74300.0,31.8497,31.8497,31.8218,31.8218,74300.0
2011-04-01 12:45:00,45.64,45.64,45.58,45.59,102200.0,31.8288,31.8288,31.787,31.7939,102200.0
2011-04-01 12:50:00,45.58,45.6,45.58,45.6,51100.0,31.787,31.8009,31.787,31.8009,51100.0
2011-04-01 12:55:00,45.59,45.61,45.59,45.61,45200.0,31.7939,31.8079,31.7939,31.8079,45200.0
2011-04-01 13:00:00,45.61,45.61,45.6,45.6,40000.0,31.8079,31.8079,31.8009,31.8009,40000.0
2011-04-01 13:05:00,45.6,45.6,45.56,45.56,44200.0,31.8009,31.8009,31.773,31.773,44200.0
2011-04-01 13:10:00,45.57,45.58,45.56,45.58,43200.0,31.78,31.787,31.773,31.787,43200.0
2011-04-01 13:15:00,45.58,45.59,45.55,45.57,59900.0,31.787,31.7939,31.7661,31.78,59900.0
2011-04-01 13:20:00,45.56,45.6,45.56,45.56,43100.0,31.773,31.8009,31.773,31.773,43100.0
2011-04-01 13:25:00,45.56,45.56,45.55,45.56,57700.0,31.773,31.773,31.7661,31.773,57700.0
2011-04-01 13:30:00,45.56,45.56,45.55,45.55,59800.0,31.773,31.773,31.7661,31.7661,59800.0
2011-04-01 13:35:00,45.55,45.56,45.55,45.56,44600.0,31.7661,31.773,31.7661,31.773,44600.0
2011-04-01 13:40:00,45.56,45.56,45.55,45.56,65800.0,31.773,31.773,31.7661,31.773,65800.0
2011-04-01 13:45:00,45.56,45.56,45.49,45.51,353200.0,31.773,31.773,31.7242,31.7382,353200.0
2011-04-01 13:50:00,45.51,45.54,45.5,45.53,50000.0,31.7382,31.7591,31.7312,31.7521,50000.0
2011-04-01 13:55:00,45.54,45.55,45.51,45.55,46400.0,31.7591,31.7661,31.7382,31.7661,46400.0
2011-04-01 14:00:00,45.55,45.58,45.54,45.58,26600.0,31.7661,31.787,31.7591,31.787,26600.0
2011-04-01 14:05:00,45.58,45.61,45.58,45.6,65500.0,31.787,31.8079,31.787,31.8009,65500.0
2011-04-01 14:10:00,45.59,45.62,45.59,45.62,70200.0,31.7939,31.8149,31.7939,31.8149,70200.0
2011-04-01 14:15:00,45.62,45.62,45.59,45.59,182700.0,31.8149,31.8149,31.7939,31.7939,182700.0
2011-04-01 14:20:00,45.6,45.62,45.59,45.62,49900.0,31.8009,31.8149,31.7939,31.8149,49900.0
2011-04-01 14:25:00,45.62,45.65,45.61,45.64,94300.0,31.8149,31.8358,31.8079,31.8288,94300.0
2011-04-01 14:30:00,45.64,45.65,45.61,45.61,95300.0,31.8288,31.8358,31.8079,31.8079,95300.0
2011-04-01 14:35:00,45.62,45.64,45.62,45.62,54400.0,31.8149,31.8288,31.8149,31.8149,54400.0
2011-04-01 14:40:00,45.61,45.62,45.57,45.57,182400.0,31.8079,31.8149,31.78,31.78,182400.0
2011-04-01 14:45:00,45.57,45.59,45.49,45.5,190400.0,31.78,31.7939,31.7242,31.7312,190400.0
2011-04-01 14:50:00,45.5,45.55,45.5,45.52,94000.0,31.7312,31.7661,31.7312,31.7451,94000.0
2011-04-01 14:55:00,45.51,45.56,45.51,45.56,42700.0,31.7382,31.773,31.7382,31.773,42700.0
2011-04-01 15:00:00,45.56,45.56,45.47,45.52,142300.0,31.773,31.773,31.7103,31.7451,142300.0
2011-04-01 15:05:00,45.52,45.52,45.47,45.48,71600.0,31.7451,31.7451,31.7103,31.7172,71600.0
2011-04-01 15:10:00,45.47,45.49,45.39,45.41,145100.0,31.7103,31.7242,31.6545,31.6684,145100.0
2011-04-01 15:15:00,45.4,45.42,45.39,45.4,187300.0,31.6614,31.6754,31.6545,31.6614,187300.0
2011-04-01 15:20:00,45.4,45.42,45.39,45.41,95700.0,31.6614,31.6754,31.6545,31.6684,95700.0
2011-04-01 15:25:00,45.41,45.47,45.4,45.42,124600.0,31.6684,31.7103,31.6614,31.6754,124600.0
2011-04-01 15:30:00,45.42,45.45,45.41,45.43,310800.0,31.6754,31.6963,31.6684,31.6824,310800.0
2011-04-01 15:35:00,45.43,45.45,45.4,45.43,116700.0,31.6824,31.6963,31.6614,31.6824,116700.0
2011-04-01 15:40:00,45.43,45.47,45.43,45.46,248900.0,31.6824,31.7103,31.6824,31.7033,248900.0
2011-04-01 15:45:00,45.48,45.51,45.45,45.46,255800.0,31.7172,31.7382,31.6963,31.7033,255800.0
2011-04-01 15:50:00,45.46,45.49,45.46,45.48,383300.0,31.7033,31.7242,31.7033,31.7172,383300.0
2011-04-01 15:55:00,45.47,45.49,45.44,45.47,1048300.0,31.7103,31.7242,31.6893,31.7103,1048300.0
2011-04-04 09:30:00,45.92,46.0,45.92,45.97,236200.0,32.0241,32.0799,32.0241,32.059,236200.0
2011-04-04 09:35:00,45.97,46.01,45.96,45.99,346100.0,32.059,32.0869,32.052,32.0729,346100.0
2011-04-04 09:40:00,45.98,45.99,45.91,45.91,165300.0,32.0659,32.0729,32.0171,32.0171,165300.0
2011-04-04 09:45:00,45.91,45.96,45.89,45.9,162100.0,32.0171,32.052,32.0032,32.0101,162100.0
2011-04-04 09:50:00,45.9,45.91,45.82,45.85,237700.0,32.0101,32.0171,31.9543,31.9753,237700.0
2011-04-04 09:55:00,45.85,45.86,45.82,45.84,108100.0,31.9753,31.9822,31.9543,31.9683,108100.0
2011-04-04 10:00:00,45.85,45.86,45.8,45.83,177800.0,31.9753,31.9822,31.9404,31.9613,177800.0
2011-04-04 10:05:00,45.82,45.86,45.8,45.85,113900.0,31.9543,31.9822,31.9404,31.9753,113900.0
2011-04-04 10:10:00,45.85,45.93,45.84,45.91,245100.0,31.9753,32.0311,31.9683,32.0171,245100.0
2011-04-04 10:15:00,45.91,45.96,45.89,45.96,334400.0,32.0171,32.052,32.0032,32.052,334400.0
2011-04-04 10:20:00,45.96,45.99,45.93,45.98,145900.0,32.052,32.0729,32.0311,32.0659,145900.0
2011-04-04 10:25:00,45.98,45.99,45.92,45.93,164600.0,32.0659,32.0729,32.0241,32.0311,164600.0
2011-04-04 10:30:00,45.93,45.98,45.92,45.97,221500.0,32.0311,32.0659,32.0241,32.059,221500.0
2011-04-04 10:35:00,45.98,46.0,45.95,45.98,196400.0,32.0659,32.0799,32.045,32.0659,196400.0
2011-04-04 10:40:00,45.98,46.01,45.96,45.98,192300.0,32.0659,32.0869,32.052,32.0659,192300.0
2011-04-04 10:45:00,45.97,45.99,45.93,45.98,224500.0,32.059,32.0729,32.0311,32.0659,224500.0
2011-04-04 10:50:00,45.97,46.0,45.97,45.98,80000.0,32.059,32.0799,32.059,32.0659,80000.0
2011-04-04 10:55:00,45.96,45.96,45.91,45.95,179900.0,32.052,32.052,32.0171,32.045,179900.0
2011-04-04 11:00:00,45.96,45.98,45.96,45.96,141700.0,32.052,32.0659,32.052,32.052,141700.0
2011-04-04 11:05:00,45.97,45.97,45.94,45.95,127500.0,32.059,32.059,32.038,32.045,127500.0
2011-04-04 11:10:00,45.95,45.99,45.95,45.98,91300.0,32.045,32.0729,32.045,32.0659,91300.0
2011-04-04 11:15:00,45.98,46.02,45.97,46.02,78400.0,32.0659,32.0938,32.059,32.0938,78400.0
2011-04-04 11:20:00,46.02,46.03,46.0,46.01,120700.0,32.0938,32.1008,32.0799,32.0869,120700.0
2011-04-04 11:25:00,46.0,46.03,45.98,46.01,184300.0,32.0799,32.1008,32.0659,32.0869,184300.0
2011-04-04 11:30:00,46.01,46.03,46.0,46.03,47100.0,32.0869,32.1008,32.0799,32.1008,47100.0
2011-04-04 11:35:00,46.03,46.08,46.01,46.07,246400.0,32.1008,32.1357,32.0869,32.1287,246400.0
2011-04-04 11:40:00,46.07,46.07,46.03,46.04,74700.0,32.1287,32.1287,32.1008,32.1078,74700.0
2011-04-04 11:45:00,46.04,46.06,46.03,46.05,50100.0,32.1078,32.1217,32.1008,32.1147,50100.0
2011-04-04 11:50:00,46.05,46.06,46.01,46.03,112100.0,32.1147,32.1217,32.0869,32.1008,112100.0
2011-04-04 11:55:00,46.02,46.05,46.02,46.03,42900.0,32.0938,32.1147,32.0938,32.1008,42900.0
2011-04-04 12:00:00,46.03,46.05,46.02,46.05,40400.0,32.1008,32.1147,32.0938,32.1147,40400.0
2011-04-04 12:05:00,46.04,46.05,46.01,46.01,68200.0,32.1078,32.1147,32.0869,32.0869,68200.0
2011-04-04 12:10:00,46.01,46.04,46.0,46.02,60600.0,32.0869,32.1078,32.0799,32.0938,60600.0
2011-04-04 12:15:00,46.02,46.03,46.0,46.01,41000.0,32.0938,32.1008,32.0799,32.0869,41000.0
2011-04-04 12:20:00,46.01,46.05,46.01,46.03,68700.0,32.0869,32.1147,32.0869,32.1008,68700.0
2011-04-04 12:25:00,46.03,46.06,46.03,46.03,62200.0,32.1008,32.1217,32.1008,32.1008,62200.0
2011-04-04 12:30:00,46.03,46.04,46.01,46.03,48700.0,32.1008,32.1078,32.0869,32.1008,48700.0
2011-04-04 12:35:00,46.01,46.04,46.0,46.04,36500.0,32.0869,32.1078,32.0799,32.1078,36500.0
2011-04-04 12:40:00,46.03,46.04,46.03,46.03,9600.0,32.1008,32.1078,32.1008,32.1008,9600.0
2011-04-04 12:45:00,46.03,46.04,45.97,45.98,117400.0,32.1008,32.1078,32.059,32.0659,117400.0
2011-04-04 12:50:00,45.99,45.99,45.95,45.97,122300.0,32.0729,32.0729,32.045,32.059,122300.0
2011-04-04 12:55:00,45.96,46.0,45.96,46.0,86600.0,32.052,32.0799,32.052,32.0799,86600.0
2011-04-04 13:00:00,45.99,46.04,45.99,46.03,118100.0,32.0729,32.1078,32.0729,32.1008,118100.0
2011-04-04 13:05:00,46.03,46.04,46.01,46.04,88000.0,32.1008,32.1078,32.0869,32.1078,88000.0
2011-04-04 13:10:00,46.04,46.06,46.02,46.05,43100.0,32.1078,32.1217,32.0938,32.1147,43100.0
2011-04-04 13:15:00,46.05,46.06,46.03,46.06,97200.0,32.1147,32.1217,32.1008,32.1217,97200.0
2011-04-04 13:20:00,46.05,46.05,46.03,46.04,14500.0,32.1147,32.1147,32.1008,32.1078,14500.0
2011-04-04 13:25:00,46.04,46.05,46.03,46.05,49700.0,32.1078,32.1147,32.1008,32.1147,49700.0
2011-04-04 13:30:00,46.05,46.05,46.0,46.01,83400.0,32.1147,32.1147,32.0799,32.0869,83400.0
2011-04-04 13:35:00,46.0,46.04,46.0,46.0,128300.0,32.0799,32.1078,32.0799,32.0799,128300.0
2011-04-04 13:40:00,45.99,46.01,45.98,46.0,90000.0,32.0729,32.0869,32.0659,32.0799,90000.0
2011-04-04 13:45:00,45.99,46.01,45.97,46.0,79200.0,32.0729,32.0869,32.059,32.0799,79200.0
2011-04-04 13:50:00,46.0,46.0,45.94,45.99,132500.0,32.0799,32.0799,32.038,32.0729,132500.0
2011-04-04 13:55:00,45.98,46.01,45.98,45.98,67300.0,32.0659,32.0869,32.0659,32.0659,67300.0
2011-04-04 14:00:00,45.98,45.99,45.95,45.99,87800.0,32.0659,32.0729,32.045,32.0729,87800.0
2011-04-04 14:05:00,45.99,46.05,45.99,46.03,208700.0,32.0729,32.1147,32.0729,32.1008,208700.0
2011-04-04 14:10:00,46.03,46.06,46.03,46.04,124600.0,32.1008,32.1217,32.1008,32.1078,124600.0
2011-04-04 14:15:00,46.04,46.06,46.03,46.05,122500.0,32.1078,32.1217,32.1008,32.1147,122500.0
2011-04-04 14:20:00,46.05,46.08,46.04,46.04,138800.0,32.1147,32.1357,32.1078,32.1078,138800.0
2011-04-04 14:25:00,46.04,46.08,46.04,46.06,236100.0,32.1078,32.1357,32.1078,32.1217,236100.0
2011-04-04 14:30:00,46.06,46.1,46.06,46.1,69700.0,32.1217,32.1496,32.1217,32.1496,69700.0
2011-04-04 14:35:00,46.09,46.13,46.07,46.13,414900.0,32.1426,32.1705,32.1287,32.1705,414900.0
2011-04-04 14:40:00,46.13,46.15,46.12,46.15,366400.0,32.1705,32.1845,32.1636,32.1845,366400.0
2011-04-04 14:45:00,46.14,46.17,46.14,46.17,117400.0,32.1775,32.1984,32.1775,32.1984,117400.0
2011-04-04 14:50:00,46.16,46.18,46.16,46.16,127600.0,32.1915,32.2054,32.1915,32.1915,127600.0
2011-04-04 14:55:00,46.16,46.19,46.16,46.19,86100.0,32.1915,32.2124,32.1915,32.2124,86100.0
2011-04-04 15:00:00,46.19,46.19,46.16,46.17,124400.0,32.2124,32.2124,32.1915,32.1984,124400.0
2011-04-04 15:05:00,46.17,46.19,46.16,46.19,172500.0,32.1984,32.2124,32.1915,32.2124,172500.0
2011-04-04 15:10:00,46.19,46.22,46.18,46.21,165000.0,32.2124,32.2333,32.2054,32.2263,165000.0
2011-04-04 15:15:00,46.21,46.24,46.21,46.23,107700.0,32.2263,32.2472,32.2263,32.2403,107700.0
2011-04-04 15:20:00,46.23,46.25,46.19,46.2,365500.0,32.2403,32.2542,32.2124,32.2194,365500.0
2011-04-04 15:25:00,46.21,46.26,46.19,46.25,460300.0,32.2263,32.2612,32.2124,32.2542,460300.0
2011-04-04 15:30:00,46.25,46.26,46.22,46.23,337700.0,32.2542,32.2612,32.2333,32.2403,337700.0
2011-04-04 15:35:00,46.22,46.25,46.22,46.24,204000.0,32.2333,32.2542,32.2333,32.2472,204000.0
2011-04-04 15:40:00,46.25,46.25,46.22,46.23,385400.0,32.2542,32.2542,32.2333,32.2403,385400.0
2011-04-04 15:45:00,46.23,46.27,46.23,46.27,569700.0,32.2403,32.2682,32.2403,32.2682,569700.0
2011-04-04 15:50:00,46.27,46.32,46.23,46.25,824400.0,32.2682,32.303,32.2403,32.2542,824400.0
2011-04-04 15:55:00,46.25,46.36,46.24,46.31,2341100.0,32.2542,32.3309,32.2472,32.2961,2341100.0
2011-04-05 09:30:00,46.0,46.21,46.0,46.15,651300.0,32.0799,32.2263,32.0799,32.1845,651300.0
2011-04-05 09:35:00,46.15,46.21,46.09,46.09,1570100.0,32.1845,32.2263,32.1426,32.1426,1570100.0
2011-04-05 09:40:00,46.1,46.13,46.0,46.03,618100.0,32.1496,32.1705,32.0799,32.1008,618100.0
2011-04-05 09:45:00,46.02,46.12,46.01,46.1,309300.0,32.0938,32.1636,32.0869,32.1496,309300.0
2011-04-05 09:50:00,46.1,46.13,46.1,46.12,167500.0,32.1496,32.1705,32.1496,32.1636,167500.0
2011-04-05 09:55:00,46.11,46.12,46.05,46.1,221300.0,32.1566,32.1636,32.1147,32.1496,221300.0
2011-04-05 10:00:00,46.09,46.1,46.02,46.05,199700.0,32.1426,32.1496,32.0938,32.1147,199700.0
2011-04-05 10:05:00,46.05,46.05,45.99,46.02,238000.0,32.1147,32.1147,32.0729,32.0938,238000.0
2011-04-05 10:10:00,46.02,46.09,46.01,46.05,222900.0,32.0938,32.1426,32.0869,32.1147,222900.0
2011-04-05 10:15:00,46.06,46.09,46.02,46.03,197900.0,32.1217,32.1426,32.0938,32.1008,197900.0
2011-04-05 10:20:00,46.02,46.12,46.02,46.12,358100.0,32.0938,32.1636,32.0938,32.1636,358100.0
2011-04-05 10:25:00,46.12,46.15,46.11,46.13,423200.0,32.1636,32.1845,32.1566,32.1705,423200.0
2011-04-05 10:30:00,46.13,46.14,46.1,46.13,181700.0,32.1705,32.1775,32.1496,32.1705,181700.0
2011-04-05 10:35:00,46.13,46.15,46.11,46.13,95000.0,32.1705,32.1845,32.1566,32.1705,95000.0
2011-04-05 10:40:00,46.13,46.14,46.12,46.14,24600.0,32.1705,32.1775,32.1636,32.1775,24600.0
2011-04-05 10:45:00,46.14,46.15,46.12,46.12,202300.0,32.1775,32.1845,32.1636,32.1636,202300.0
2011-04-05 10:50:00,46.12,46.13,46.11,46.12,70200.0,32.1636,32.1705,32.1566,32.1636,70200.0
2011-04-05 10:55:00,46.12,46.13,46.11,46.12,156700.0,32.1636,32.1705,32.1566,32.1636,156700.0
2011-04-05 11:00:00,46.12,46.17,46.12,46.17,171300.0,32.1636,32.1984,32.1636,32.1984,171300.0
2011-04-05 11:05:00,46.17,46.18,46.15,46.16,163800.0,32.1984,32.2054,32.1845,32.1915,163800.0
2011-04-05 11:10:00,46.16,46.17,46.13,46.14,120000.0,32.1915,32.1984,32.1705,32.1775,120000.0
2011-04-05 11:15:00,46.14,46.16,46.13,46.16,251800.0,32.1775,32.1915,32.1705,32.1915,251800.0
2011-04-05 11:20:00,46.16,46.16,46.14,46.16,77600.0,32.1915,32.1915,32.1775,32.1915,77600.0
2011-04-05 11:25:00,46.16,46.16,46.12,46.14,137900.0,32.1915,32.1915,32.1636,32.1775,137900.0
2011-04-05 11:30:00,46.15,46.15,46.06,46.11,323000.0,32.1845,32.1845,32.1217,32.1566,323000.0
2011-04-05 11:35:00,46.11,46.16,46.1,46.14,110600.0,32.1566,32.1915,32.1496,32.1775,110600.0
2011-04-05 11:40:00,46.13,46.14,46.11,46.13,33400.0,32.1705,32.1775,32.1566,32.1705,33400.0
2011-04-05 11:45:00,46.13,46.14,46.11,46.13,91800.0,32.1705,32.1775,32.1566,32.1705,91800.0
2011-04-05 11:50:00,46.13,46.17,46.11,46.17,315300.0,32.1705,32.1984,32.1566,32.1984,315300.0
2011-04-05 11:55:00,46.17,46.22,46.16,46.18,476200.0,32.1984,32.2333,32.1915,32.2054,476200.0
2011-04-05 12:00:00,46.18,46.2,46.18,46.19,54500.0,32.2054,32.2194,32.2054,32.2124,54500.0
2011-04-05 12:05:00,46.19,46.21,46.17,46.18,99200.0,32.2124,32.2263,32.1984,32.2054,99200.0
2011-04-05 12:10:00,46.18,46.21,46.17,46.2,134000.0,32.2054,32.2263,32.1984,32.2194,134000.0
2011-04-05 12:15:00,46.2,46.2,46.16,46.16,62400.0,32.2194,32.2194,32.1915,32.1915,62400.0
2011-04-05 12:20:00,46.16,46.18,46.14,46.14,84300.0,32.1915,32.2054,32.1775,32.1775,84300.0
2011-04-05 12:25:00,46.13,46.14,46.11,46.12,72200.0,32.1705,32.1775,32.1566,32.1636,72200.0
2011-04-05 12:30:00,46.13,46.14,46.12,46.13,78900.0,32.1705,32.1775,32.1636,32.1705,78900.0
2011-04-05 12:35:00,46.13,46.16,46.13,46.14,102000.0,32.1705,32.1915,32.1705,32.1775,102000.0
2011-04-05 12:40:00,46.14,46.17,46.13,46.14,95400.0,32.1775,32.1984,32.1705,32.1775,95400.0
2011-04-05 12:45:00,46.15,46.18,46.15,46.17,98500.0,32.1845,32.2054,32.1845,32.1984,98500.0
2011-04-05 12:50:00,46.17,46.2,46.14,46.2,107200.0,32.1984,32.2194,32.1775,32.2194,107200.0
2011-04-05 12:55:00,46.2,46.22,46.19,46.2,83900.0,32.2194,32.2333,32.2124,32.2194,83900.0
2011-04-05 13:00:00,46.21,46.22,46.18,46.21,135900.0,32.2263,32.2333,32.2054,32.2263,135900.0
2011-04-05 13:05:00,46.21,46.22,46.2,46.2,57000.0,32.2263,32.2333,32.2194,32.2194,57000.0
2011-04-05 13:10:00,46.2,46.23,46.2,46.21,113400.0,32.2194,32.2403,32.2194,32.2263,113400.0
2011-04-05 13:15:00,46.22,46.23,46.2,46.21,69600.0,32.2333,32.2403,32.2194,32.2263,69600.0
2011-04-05 13:20:00,46.22,46.24,46.21,46.22,67000.0,32.2333,32.2472,32.2263,32.2333,67000.0
2011-04-05 13:25:00,46.23,46.25,46.22,46.24,132800.0,32.2403,32.2542,32.2333,32.2472,132800.0
2011-04-05 13:30:00,46.25,46.25,46.22,46.22,84500.0,32.2542,32.2542,32.2333,32.2333,84500.0
2011-04-05 13:35:00,46.23,46.24,46.22,46.22,115700.0,32.2403,32.2472,32.2333,32.2333,115700.0
2011-04-05 13:40:00,46.22,46.23,46.21,46.22,38900.0,32.2333,32.2403,32.2263,32.2333,38900.0
2011-04-05 13:45:00,46.22,46.23,46.2,46.21,86300.0,32.2333,32.2403,32.2194,32.2263,86300.0
2011-04-05 13:50:00,46.21,46.22,46.18,46.2,63400.0,32.2263,32.2333,32.2054,32.2194,63400.0
2011-04-05 13:55:00,46.21,46.22,46.17,46.18,83300.0,32.2263,32.2333,32.1984,32.2054,83300.0
2011-04-05 14:00:00,46.18,46.21,46.12,46.13,128900.0,32.2054,32.2263,32.1636,32.1705,128900.0
2011-04-05 14:05:00,46.12,46.14,46.09,46.12,137700.0,32.1636,32.1775,32.1426,32.1636,137700.0
2011-04-05 14:10:00,46.12,46.17,46.12,46.16,73300.0,32.1636,32.1984,32.1636,32.1915,73300.0
2011-04-05 14:15:00,46.15,46.17,46.14,46.15,76100.0,32.1845,32.1984,32.1775,32.1845,76100.0
2011-04-05 14:20:00,46.15,46.18,46.15,46.17,44700.0,32.1845,32.2054,32.1845,32.1984,44700.0
2011-04-05 14:25:00,46.17,46.22,46.17,46.19,89400.0,32.1984,32.2333,32.1984,32.2124,89400.0
2011-04-05 14:30:00,46.2,46.2,46.16,46.16,50900.0,32.2194,32.2194,32.1915,32.1915,50900.0
2011-04-05 14:35:00,46.16,46.17,46.14,46.15,65900.0,32.1915,32.1984,32.1775,32.1845,65900.0
2011-04-05 14:40:00,46.15,46.15,46.1,46.1,91100.0,32.1845,32.1845,32.1496,32.1496,91100.0
2011-04-05 14:45:00,46.11,46.15,46.1,46.14,104000.0,32.1566,32.1845,32.1496,32.1775,104000.0
2011-04-05 14:50:00,46.15,46.16,46.13,46.16,103900.0,32.1845,32.1915,32.1705,32.1915,103900.0
2011-04-05 14:55:00,46.16,46.17,46.11,46.15,140700.0,32.1915,32.1984,32.1566,32.1845,140700.0
2011-04-05 15:00:00,46.15,46.16,46.12,46.13,97400.0,32.1845,32.1915,32.1636,32.1705,97400.0
2011-04-05 15:05:00,46.12,46.16,46.09,46.09,114900.0,32.1636,32.1915,32.1426,32.1426,114900.0
2011-04-05 15:10:00,46.09,46.11,46.05,46.09,300600.0,32.1426,32.1566,32.1147,32.1426,300600.0
2011-04-05 15:15:00,46.09,46.1,46.08,46.1,95800.0,32.1426,32.1496,32.1357,32.1496,95800.0
2011-04-05 15:20:00,46.09,46.11,46.09,46.1,83400.0,32.1426,32.1566,32.1426,32.1496,83400.0
2011-04-05 15:25:00,46.1,46.11,46.09,46.09,115700.0,32.1496,32.1566,32.1426,32.1426,115700.0
2011-04-05 15:30:00,46.09,46.09,46.03,46.04,181500.0,32.1426,32.1426,32.1008,32.1078,181500.0
2011-04-05 15:35:00,46.04,46.08,46.03,46.07,202600.0,32.1078,32.1357,32.1008,32.1287,202600.0
2011-04-05 15:40:00,46.07,46.07,46.05,46.05,108700.0,32.1287,32.1287,32.1147,32.1147,108700.0
2011-04-05 15:45:00,46.05,46.06,46.03,46.03,298900.0,32.1147,32.1217,32.1008,32.1008,298900.0
2011-04-05 15:50:00,46.03,46.03,45.96,45.98,359800.0,32.1008,32.1008,32.052,32.0659,359800.0
2011-04-05 15:55:00,45.99,46.02,45.96,46.01,916800.0,32.0729,32.0938,32.052,32.0869,916800.0
2011-04-06 09:30:00,46.23,46.26,46.18,46.26,346000.0,32.2403,32.2612,32.2054,32.2612,346000.0
2011-04-06 09:35:00,46.25,46.35,46.25,46.32,320100.0,32.2542,32.324,32.2542,32.303,320100.0
2011-04-06 09:40:00,46.32,46.36,46.29,46.36,267400.0,32.303,32.3309,32.2821,32.3309,267400.0
2011-04-06 09:45:00,46.36,46.38,46.3,46.31,122700.0,32.3309,32.3449,32.2891,32.2961,122700.0
2011-04-06 09:50:00,46.31,46.36,46.29,46.31,225800.0,32.2961,32.3309,32.2821,32.2961,225800.0
2011-04-06 09:55:00,46.31,46.33,46.26,46.3,150400.0,32.2961,32.31,32.2612,32.2891,150400.0
2011-04-06 10:00:00,46.3,46.35,46.3,46.33,131000.0,32.2891,32.324,32.2891,32.31,131000.0
2011-04-06 10:05:00,46.33,46.35,46.31,46.31,106600.0,32.31,32.324,32.2961,32.2961,106600.0
2011-04-06 10:10:00,46.31,46.34,46.25,46.26,116500.0,32.2961,32.317,32.2542,32.2612,116500.0
2011-04-06 10:15:00,46.25,46.28,46.23,46.27,203300.0,32.2542,32.2751,32.2403,32.2682,203300.0
2011-04-06 10:20:00,46.26,46.31,46.25,46.29,116000.0,32.2612,32.2961,32.2542,32.2821,116000.0
2011-04-06 10:25:00,46.28,46.29,46.2,46.25,524600.0,32.2751,32.2821,32.2194,32.2542,524600.0
2011-04-06 10:30:00,46.25,46.36,46.25,46.34,155200.0,32.2542,32.3309,32.2542,32.317,155200.0
2011-04-06 10:35:00,46.34,46.35,46.25,46.29,102700.0,32.317,32.324,32.2542,32.2821,102700.0
2011-04-06 10:40:00,46.3,46.34,46.27,46.33,245300.0,32.2891,32.317,32.2682,32.31,245300.0
2011-04-06 10:45:00,46.33,46.36,46.31,46.34,276600.0,32.31,32.3309,32.2961,32.317,276600.0
2011-04-06 10:50:00,46.33,46.35,46.3,46.34,322000.0,32.31,32.324,32.2891,32.317,322000.0
2011-04-06 10:55:00,46.34,46.34,46.24,46.26,537200.0,32.317,32.317,32.2472,32.2612,537200.0
2011-04-06 11:00:00,46.26,46.27,46.17,46.2,250300.0,32.2612,32.2682,32.1984,32.2194,250300.0
2011-04-06 11:05:00,46.19,46.2,46.11,46.13,343600.0,32.2124,32.2194,32.1566,32.1705,343600.0
2011-04-06 11:10:00,46.13,46.14,46.1,46.11,137700.0,32.1705,32.1775,32.1496,32.1566,137700.0
2011-04-06 11:15:00,46.11,46.16,46.09,46.16,75600.0,32.1566,32.1915,32.1426,32.1915,75600.0
2011-04-06 11:20:00,46.15,46.22,46.13,46.21,197700.0,32.1845,32.2333,32.1705,32.2263,197700.0
2011-04-06 11:25:00,46.22,46.26,46.21,46.22,186800.0,32.2333,32.2612,32.2263,32.2333,186800.0
2011-04-06 11:30:00,46.23,46.27,46.18,46.18,99800.0,32.2403,32.2682,32.2054,32.2054,99800.0
2011-04-06 11:35:00,46.18,46.23,46.18,46.22,557400.0,32.2054,32.2403,32.2054,32.2333,557400.0
2011-04-06 11:40:00,46.21,46.25,46.16,46.17,120100.0,32.2263,32.2542,32.1915,32.1984,120100.0
2011-04-06 11:45:00,46.17,46.2,46.17,46.19,41700.0,32.1984,32.2194,32.1984,32.2124,41700.0
2011-04-06 11:50:00,46.2,46.21,46.16,46.2,43800.0,32.2194,32.2263,32.1915,32.2194,43800.0
2011-04-06 11:55:00,46.2,46.21,46.12,46.12,26500.0,32.2194,32.2263,32.1636,32.1636,26500.0
2011-04-06 12:00:00,46.12,46.16,46.09,46.09,51800.0,32.1636,32.1915,32.1426,32.1426,51800.0
2011-04-06 12:05:00,46.09,46.13,46.09,46.1,101500.0,32.1426,32.1705,32.1426,32.1496,101500.0
2011-04-06 12:10:00,46.09,46.12,46.09,46.09,21600.0,32.1426,32.1636,32.1426,32.1426,21600.0
2011-04-06 12:15:00,46.1,46.13,46.09,46.13,56900.0,32.1496,32.1705,32.1426,32.1705,56900.0
2011-04-06 12:20:00,46.12,46.16,46.11,46.15,52200.0,32.1636,32.1915,32.1566,32.1845,52200.0
2011-04-06 12:25:00,46.15,46.16,46.1,46.1,37400.0,32.1845,32.1915,32.1496,32.1496,37400.0
2011-04-06 12:30:00,46.11,46.14,46.1,46.12,30900.0,32.1566,32.1775,32.1496,32.1636,30900.0
2011-04-06 12:35:00,46.11,46.12,46.11,46.11,11700.0,32.1566,32.1636,32.1566,32.1566,11700.0
2011-04-06 12:40:00,46.12,46.14,46.09,46.12,51600.0,32.1636,32.1775,32.1426,32.1636,51600.0
2011-04-06 12:45:00,46.11,46.12,46.07,46.07,50000.0,32.1566,32.1636,32.1287,32.1287,50000.0
2011-04-06 12:50:00,46.07,46.08,46.05,46.07,51500.0,32.1287,32.1357,32.1147,32.1287,51500.0
2011-04-06 12:55:00,46.07,46.1,46.06,46.09,42000.0,32.1287,32.1496,32.1217,32.1426,42000.0
2011-04-06 13:00:00,46.09,46.11,46.08,46.09,26500.0,32.1426,32.1566,32.1357,32.1426,26500.0
2011-04-06 13:05:00,46.08,46.11,46.08,46.08,28400.0,32.1357,32.1566,32.1357,32.1357,28400.0
2011-04-06 13:10:00,46.08,46.11,46.07,46.09,38300.0,32.1357,32.1566,32.1287,32.1426,38300.0
2011-04-06 13:15:00,46.09,46.14,46.09,46.1,34800.0,32.1426,32.1775,32.1426,32.1496,34800.0
2011-04-06 13:20:00,46.1,46.11,46.08,46.08,21900.0,32.1496,32.1566,32.1357,32.1357,21900.0
2011-04-06 13:25:00,46.09,46.1,46.08,46.09,25100.0,32.1426,32.1496,32.1357,32.1426,25100.0
2011-04-06 13:30:00,46.1,46.13,46.09,46.11,36200.0,32.1496,32.1705,32.1426,32.1566,36200.0
2011-04-06 13:35:00,46.11,46.13,46.09,46.09,29700.0,32.1566,32.1705,32.1426,32.1426,29700.0
2011-04-06 13:40:00,46.08,46.09,46.07,46.07,31400.0,32.1357,32.1426,32.1287,32.1287,31400.0
2011-04-06 13:45:00,46.07,46.11,46.06,46.06,26500.0,32.1287,32.1566,32.1217,32.1217,26500.0
2011-04-06 13:50:00,46.07,46.1,46.07,46.09,18500.0,32.1287,32.1496,32.1287,32.1426,18500.0
2011-04-06 13:55:00,46.09,46.11,46.07,46.1,41100.0,32.1426,32.1566,32.1287,32.1496,41100.0
2011-04-06 14:00:00,46.1,46.12,46.09,46.11,33900.0,32.1496,32.1636,32.1426,32.1566,33900.0
2011-04-06 14:05:00,46.12,46.13,46.09,46.12,20200.0,32.1636,32.1705,32.1426,32.1636,20200.0
2011-04-06 14:10:00,46.12,46.14,46.11,46.14,21500.0,32.1636,32.1775,32.1566,32.1775,21500.0
2011-04-06 14:15:00,46.13,46.14,46.11,46.11,21700.0,32.1705,32.1775,32.1566,32.1566,21700.0
2011-04-06 14:20:00,46.11,46.12,46.09,46.1,20300.0,32.1566,32.1636,32.1426,32.1496,20300.0
2011-04-06 14:25:00,46.1,46.11,46.08,46.08,23200.0,32.1496,32.1566,32.1357,32.1357,23200.0
2011-04-06 14:30:00,46.08,46.12,46.08,46.1,35400.0,32.1357,32.1636,32.1357,32.1496,35400.0
2011-04-06 14:35:00,46.11,46.14,46.11,46.14,31300.0,32.1566,32.1775,32.1566,32.1775,31300.0
2011-04-06 14:40:00,46.14,46.14,46.11,46.12,47800.0,32.1775,32.1775,32.1566,32.1636,47800.0
2011-04-06 14:45:00,46.12,46.17,46.12,46.17,72500.0,32.1636,32.1984,32.1636,32.1984,72500.0
2011-04-06 14:50:00,46.17,46.17,46.15,46.16,63600.0,32.1984,32.1984,32.1845,32.1915,63600.0
2011-04-06 14:55:00,46.17,46.18,46.16,46.16,48100.0,32.1984,32.2054,32.1915,32.1915,48100.0
2011-04-06 15:00:00,46.17,46.2,46.14,46.2,204600.0,32.1984,32.2194,32.1775,32.2194,204600.0
2011-04-06 15:05:00,46.2,46.21,46.18,46.19,84800.0,32.2194,32.2263,32.2054,32.2124,84800.0
2011-04-06 15:10:00,46.19,46.21,46.18,46.21,47800.0,32.2124,32.2263,32.2054,32.2263,47800.0
2011-04-06 15:15:00,46.19,46.22,46.19,46.2,59800.0,32.2124,32.2333,32.2124,32.2194,59800.0
2011-04-06 15:20:00,46.18,46.19,46.16,46.17,36400.0,32.2054,32.2124,32.1915,32.1984,36400.0
2011-04-06 15:25:00,46.17,46.19,46.15,46.17,58400.0,32.1984,32.2124,32.1845,32.1984,58400.0
2011-04-06 15:30:00,46.16,46.17,46.15,46.17,107800.0,32.1915,32.1984,32.1845,32.1984,107800.0
2011-04-06 15:35:00,46.17,46.18,46.16,46.18,65300.0,32.1984,32.2054,32.1915,32.2054,65300.0
2011-04-06 15:40:00,46.18,46.19,46.15,46.18,103800.0,32.2054,32.2124,32.1845,32.2054,103800.0
2011-04-06 15:45:00,46.18,46.19,46.15,46.15,294600.0,32.2054,32.2124,32.1845,32.1845,294600.0
2011-04-06 15:50:00,46.15,46.16,46.1,46.14,336600.0,32.1845,32.1915,32.1496,32.1775,336600.0
2011-04-06 15:55:00,46.13,46.15,46.08,46.08,807500.0,32.1705,32.1845,32.1357,32.1357,807500.0
2011-04-07 09:30:00,46.06,46.13,46.01,46.08,230300.0,32.1217,32.1705,32.0869,32.1357,230300.0
2011-04-07 09:35:00,46.09,46.16,46.08,46.13,178100.0,32.1426,32.1915,32.1357,32.1705,178100.0
2011-04-07 09:40:00,46.13,46.24,46.12,46.24,238500.0,32.1705,32.2472,32.1636,32.2472,238500.0
2011-04-07 09:45:00,46.24,46.3,46.23,46.26,175200.0,32.2472,32.2891,32.2403,32.2612,175200.0
2011-04-07 09:50:00,46.26,46.31,46.25,46.28,92000.0,32.2612,32.2961,32.2542,32.2751,92000.0
2011-04-07 09:55:00,46.28,46.29,46.25,46.25,68200.0,32.2751,32.2821,32.2542,32.2542,68200.0
2011-04-07 10:00:00,46.25,46.25,46.21,46.22,58900.0,32.2542,32.2542,32.2263,32.2333,58900.0
2011-04-07 10:05:00,46.22,46.22,46.16,46.2,178000.0,32.2333,32.2333,32.1915,32.2194,178000.0
2011-04-07 10:10:00,46.2,46.22,46.19,46.2,32100.0,32.2194,32.2333,32.2124,32.2194,32100.0
2011-04-07 10:15:00,46.2,46.21,46.14,46.14,143600.0,32.2194,32.2263,32.1775,32.1775,143600.0
2011-04-07 10:20:00,46.14,46.19,46.14,46.17,133100.0,32.1775,32.2124,32.1775,32.1984,133100.0
2011-04-07 10:25:00,46.17,46.21,46.16,46.19,378800.0,32.1984,32.2263,32.1915,32.2124,378800.0
2011-04-07 10:30:00,46.18,46.19,46.13,46.13,184400.0,32.2054,32.2124,32.1705,32.1705,184400.0
2011-04-07 10:35:00,46.13,46.13,45.89,46.0,262200.0,32.1705,32.1705,32.0032,32.0799,262200.0
2011-04-07 10:40:00,45.99,45.99,45.77,45.83,553400.0,32.0729,32.0729,31.9195,31.9613,553400.0
2011-04-07 10:45:00,45.83,45.91,45.78,45.91,640500.0,31.9613,32.0171,31.9265,32.0171,640500.0
2011-04-07 10:50:00,45.92,45.94,45.86,45.93,401600.0,32.0241,32.038,31.9822,32.0311,401600.0
2011-04-07 10:55:00,45.94,45.95,45.91,45.94,166800.0,32.038,32.045,32.0171,32.038,166800.0
2011-04-07 11:00:00,45.95,45.96,45.87,45.89,135400.0,32.045,32.052,31.9892,32.0032,135400.0
2011-04-07 11:05:00,45.89,45.98,45.89,45.95,188600.0,32.0032,32.0659,32.0032,32.045,188600.0
2011-04-07 11:10:00,45.95,45.98,45.92,45.94,121100.0,32.045,32.0659,32.0241,32.038,121100.0
2011-04-07 11:15:00,45.93,45.96,45.89,45.89,168600.0,32.0311,32.052,32.0032,32.0032,168600.0
2011-04-07 11:20:00,45.88,45.92,45.85,45.92,170800.0,31.9962,32.0241,31.9753,32.0241,170800.0
2011-04-07 11:25:00,45.91,45.96,45.89,45.92,125100.0,32.0171,32.052,32.0032,32.0241,125100.0
2011-04-07 11:30:00,45.92,45.93,45.79,45.81,292600.0,32.0241,32.0311,31.9334,31.9474,292600.0
2011-04-07 11:35:00,45.8,45.85,45.75,45.84,234400.0,31.9404,31.9753,31.9055,31.9683,234400.0
2011-04-07 11:40:00,45.83,45.87,45.78,45.84,108300.0,31.9613,31.9892,31.9265,31.9683,108300.0
2011-04-07 11:45:00,45.84,45.85,45.77,45.81,74100.0,31.9683,31.9753,31.9195,31.9474,74100.0
2011-04-07 11:50:00,45.8,45.83,45.78,45.83,116900.0,31.9404,31.9613,31.9265,31.9613,116900.0
2011-04-07 11:55:00,45.81,45.95,45.8,45.94,84300.0,31.9474,32.045,31.9404,32.038,84300.0
2011-04-07 12:00:00,45.93,45.93,45.89,45.89,56800.0,32.0311,32.0311,32.0032,32.0032,56800.0
2011-04-07 12:05:00,45.89,45.94,45.88,45.93,129400.0,32.0032,32.038,31.9962,32.0311,129400.0
2011-04-07 12:10:00,45.93,45.95,45.91,45.94,49900.0,32.0311,32.045,32.0171,32.038,49900.0
2011-04-07 12:15:00,45.94,45.97,45.93,45.94,68300.0,32.038,32.059,32.0311,32.038,68300.0
2011-04-07 12:20:00,45.94,45.96,45.91,45.93,43100.0,32.038,32.052,32.0171,32.0311,43100.0
2011-04-07 12:25:00,45.92,45.94,45.91,45.91,54000.0,32.0241,32.038,32.0171,32.0171,54000.0
2011-04-07 12:30:00,45.91,45.93,45.89,45.93,104100.0,32.0171,32.0311,32.0032,32.0311,104100.0
2011-04-07 12:35:00,45.93,46.0,45.93,46.0,70100.0,32.0311,32.0799,32.0311,32.0799,70100.0
2011-04-07 12:40:00,46.0,46.01,45.98,45.98,62200.0,32.0799,32.0869,32.0659,32.0659,62200.0
2011-04-07 12:45:00,45.99,45.99,45.97,45.97,49200.0,32.0729,32.0729,32.059,32.059,49200.0
2011-04-07 12:50:00,45.98,46.0,45.97,45.97,46300.0,32.0659,32.0799,32.059,32.059,46300.0
2011-04-07 12:55:00,45.97,46.02,45.96,46.0,102000.0,32.059,32.0938,32.052,32.0799,102000.0
2011-04-07 13:00:00,46.0,46.0,45.91,45.91,150300.0,32.0799,32.0799,32.0171,32.0171,150300.0
2011-04-07 13:05:00,45.91,45.98,45.9,45.97,89700.0,32.0171,32.0659,32.0101,32.059,89700.0
2011-04-07 13:10:00,45.97,45.99,45.91,45.91,89900.0,32.059,32.0729,32.0171,32.0171,89900.0
2011-04-07 13:15:00,45.9,45.92,45.88,45.9,33600.0,32.0101,32.0241,31.9962,32.0101,33600.0
2011-04-07 13:20:00,45.9,45.95,45.87,45.95,48900.0,32.0101,32.045,31.9892,32.045,48900.0
2011-04-07 13:25:00,45.95,45.95,45.93,45.93,39600.0,32.045,32.045,32.0311,32.0311,39600.0
2011-04-07 13:30:00,45.93,45.94,45.89,45.94,77000.0,32.0311,32.038,32.0032,32.038,77000.0
2011-04-07 13:35:00,45.93,45.96,45.91,45.91,32800.0,32.0311,32.052,32.0171,32.0171,32800.0
2011-04-07 13:40:00,45.91,45.91,45.87,45.89,36100.0,32.0171,32.0171,31.9892,32.0032,36100.0
2011-04-07 13:45:00,45.88,45.91,45.86,45.9,62900.0,31.9962,32.0171,31.9822,32.0101,62900.0
2011-04-07 13:50:00,45.9,45.91,45.88,45.9,37300.0,32.0101,32.0171,31.9962,32.0101,37300.0
2011-04-07 13:55:00,45.91,45.94,45.88,45.89,46500.0,32.0171,32.038,31.9962,32.0032,46500.0
2011-04-07 14:00:00,45.9,45.92,45.87,45.88,146600.0,32.0101,32.0241,31.9892,31.9962,146600.0
2011-04-07 14:05:00,45.89,45.89,45.83,45.85,118600.0,32.0032,32.0032,31.9613,31.9753,118600.0
2011-04-07 14:10:00,45.84,45.89,45.84,45.86,63400.0,31.9683,32.0032,31.9683,31.9822,63400.0
2011-04-07 14:15:00,45.86,45.9,45.83,45.9,73000.0,31.9822,32.0101,31.9613,32.0101,73000.0
2011-04-07 14:20:00,45.9,45.9,45.84,45.85,85600.0,32.0101,32.0101,31.9683,31.9753,85600.0
2011-04-07 14:25:00,45.86,45.86,45.82,45.82,60400.0,31.9822,31.9822,31.9543,31.9543,60400.0
2011-04-07 14:30:00,45.82,45.85,45.8,45.82,59200.0,31.9543,31.9753,31.9404,31.9543,59200.0
2011-04-07 14:35:00,45.82,45.88,45.82,45.85,69900.0,31.9543,31.9962,31.9543,31.9753,69900.0
2011-04-07 14:40:00,45.84,45.87,45.81,45.87,95100.0,31.9683,31.9892,31.9474,31.9892,95100.0
2011-04-07 14:45:00,45.88,45.89,45.86,45.87,49800.0,31.9962,32.0032,31.9822,31.9892,49800.0
2011-04-07 14:50:00,45.87,45.93,45.87,45.91,78900.0,31.9892,32.0311,31.9892,32.0171,78900.0
2011-04-07 14:55:00,45.92,45.92,45.89,45.91,73900.0,32.0241,32.0241,32.0032,32.0171,73900.0
2011-04-07 15:00:00,45.91,45.91,45.88,45.91,60400.0,32.0171,32.0171,31.9962,32.0171,60400.0
2011-04-07 15:05:00,45.91,45.92,45.88,45.91,72300.0,32.0171,32.0241,31.9962,32.0171,72300.0
2011-04-07 15:10:00,45.92,45.92,45.87,45.89,84000.0,32.0241,32.0241,31.9892,32.0032,84000.0
2011-04-07 15:15:00,45.9,45.94,45.89,45.94,119300.0,32.0101,32.038,32.0032,32.038,119300.0
2011-04-07 15:20:00,45.94,45.95,45.91,45.91,192100.0,32.038,32.045,32.0171,32.0171,192100.0
2011-04-07 15:25:00,45.92,45.93,45.86,45.89,143500.0,32.0241,32.0311,31.9822,32.0032,143500.0
2011-04-07 15:30:00,45.89,45.9,45.85,45.89,163600.0,32.0032,32.0101,31.9753,32.0032,163600.0
2011-04-07 15:35:00,45.89,45.92,45.88,45.92,174800.0,32.0032,32.0241,31.9962,32.0241,174800.0
2011-04-07 15:40:00,45.92,45.97,45.91,45.96,204700.0,32.0241,32.059,32.0171,32.052,204700.0
2011-04-07 15:45:00,45.96,45.99,45.95,45.97,294400.0,32.052,32.0729,32.045,32.059,294400.0
2011-04-07 15:50:00,45.97,45.98,45.94,45.97,279100.0,32.059,32.0659,32.038,32.059,279100.0
2011-04-07 15:55:00,45.97,46.0,45.89,45.98,1063200.0,32.059,32.0799,32.0032,32.0659,1063200.0
2011-04-08 09:30:00,46.27,46.37,46.21,46.31,494900.0,32.2682,32.3379,32.2263,32.2961,494900.0
2011-04-08 09:35:00,46.32,46.36,46.24,46.24,217900.0,32.303,32.3309,32.2472,32.2472,217900.0
2011-04-08 09:40:00,46.24,46.31,46.22,46.3,190300.0,32.2472,32.2961,32.2333,32.2891,190300.0
2011-04-08 09:45:00,46.3,46.3,46.19,46.22,131300.0,32.2891,32.2891,32.2124,32.2333,131300.0
2011-04-08 09:50:00,46.2,46.22,46.16,46.2,147100.0,32.2194,32.2333,32.1915,32.2194,147100.0
2011-04-08 09:55:00,46.21,46.24,46.2,46.23,92000.0,32.2263,32.2472,32.2194,32.2403,92000.0
2011-04-08 10:00:00,46.23,46.29,46.17,46.18,164500.0,32.2403,32.2821,32.1984,32.2054,164500.0
2011-04-08 10:05:00,46.19,46.19,46.12,46.12,115200.0,32.2124,32.2124,32.1636,32.1636,115200.0
2011-04-08 10:10:00,46.13,46.24,46.13,46.23,83600.0,32.1705,32.2472,32.1705,32.2403,83600.0
2011-04-08 10:15:00,46.24,46.26,46.15,46.18,88600.0,32.2472,32.2612,32.1845,32.2054,88600.0
2011-04-08 10:20:00,46.17,46.18,46.09,46.18,106800.0,32.1984,32.2054,32.1426,32.2054,106800.0
2011-04-08 10:25:00,46.18,46.19,46.12,46.12,97800.0,32.2054,32.2124,32.1636,32.1636,97800.0
2011-04-08 10:30:00,46.12,46.17,46.11,46.15,98200.0,32.1636,32.1984,32.1566,32.1845,98200.0
2011-04-08 10:35:00,46.14,46.15,46.11,46.13,46800.0,32.1775,32.1845,32.1566,32.1705,46800.0
2011-04-08 10:40:00,46.14,46.18,46.12,46.13,76500.0,32.1775,32.2054,32.1636,32.1705,76500.0
2011-04-08 10:45:00,46.13,46.16,46.12,46.14,109700.0,32.1705,32.1915,32.1636,32.1775,109700.0
2011-04-08 10:50:00,46.13,46.16,46.08,46.12,98600.0,32.1705,32.1915,32.1357,32.1636,98600.0
2011-04-08 10:55:00,46.11,46.13,46.08,46.09,90400.0,32.1566,32.1705,32.1357,32.1426,90400.0
2011-04-08 11:00:00,46.08,46.12,46.06,46.12,78200.0,32.1357,32.1636,32.1217,32.1636,78200.0
2011-04-08 11:05:00,46.12,46.14,46.09,46.12,73700.0,32.1636,32.1775,32.1426,32.1636,73700.0
2011-04-08 11:10:00,46.13,46.13,46.07,46.09,67400.0,32.1705,32.1705,32.1287,32.1426,67400.0
2011-04-08 11:15:00,46.1,46.17,46.1,46.16,65500.0,32.1496,32.1984,32.1496,32.1915,65500.0
2011-04-08 11:20:00,46.16,46.21,46.16,46.18,62900.0,32.1915,32.2263,32.1915,32.2054,62900.0
2011-04-08 11:25:00,46.17,46.2,46.15,46.16,126100.0,32.1984,32.2194,32.1845,32.1915,126100.0
2011-04-08 11:30:00,46.16,46.19,46.14,46.15,348900.0,32.1915,32.2124,32.1775,32.1845,348900.0
2011-04-08 11:35:00,46.15,46.17,46.14,46.15,146700.0,32.1845,32.1984,32.1775,32.1845,146700.0
2011-04-08 11:40:00,46.16,46.17,46.14,46.15,43800.0,32.1915,32.1984,32.1775,32.1845,43800.0
2011-04-08 11:45:00,46.15,46.17,46.13,46.13,84100.0,32.1845,32.1984,32.1705,32.1705,84100.0
2011-04-08 11:50:00,46.13,46.15,46.12,46.14,114200.0,32.1705,32.1845,32.1636,32.1775,114200.0
2011-04-08 11:55:00,46.14,46.15,46.13,46.15,34300.0,32.1775,32.1845,32.1705,32.1845,34300.0
2011-04-08 12:00:00,46.14,46.17,46.14,46.16,24400.0,32.1775,32.1984,32.1775,32.1915,24400.0
2011-04-08 12:05:00,46.17,46.17,46.14,46.15,25200.0,32.1984,32.1984,32.1775,32.1845,25200.0
2011-04-08 12:10:00,46.14,46.16,46.14,46.15,37900.0,32.1775,32.1915,32.1775,32.1845,37900.0
2011-04-08 12:15:00,46.14,46.16,46.14,46.16,15500.0,32.1775,32.1915,32.1775,32.1915,15500.0
2011-04-08 12:20:00,46.15,46.16,46.09,46.11,63100.0,32.1845,32.1915,32.1426,32.1566,63100.0
2011-04-08 12:25:00,46.1,46.14,46.1,46.14,48500.0,32.1496,32.1775,32.1496,32.1775,48500.0
2011-04-08 12:30:00,46.14,46.19,46.13,46.18,104500.0,32.1775,32.2124,32.1705,32.2054,104500.0
2011-04-08 12:35:00,46.18,46.19,46.17,46.19,26500.0,32.2054,32.2124,32.1984,32.2124,26500.0
2011-04-08 12:40:00,46.19,46.19,46.16,46.16,55200.0,32.2124,32.2124,32.1915,32.1915,55200.0
2011-04-08 12:45:00,46.16,46.17,46.13,46.14,38000.0,32.1915,32.1984,32.1705,32.1775,38000.0
2011-04-08 12:50:00,46.15,46.16,46.12,46.13,81700.0,32.1845,32.1915,32.1636,32.1705,81700.0
2011-04-08 12:55:00,46.13,46.14,46.08,46.1,217800.0,32.1705,32.1775,32.1357,32.1496,217800.0
2011-04-08 13:00:00,46.1,46.13,46.09,46.12,108300.0,32.1496,32.1705,32.1426,32.1636,108300.0
2011-04-08 13:05:00,46.13,46.14,46.11,46.13,44600.0,32.1705,32.1775,32.1566,32.1705,44600.0
2011-04-08 13:10:00,46.13,46.13,46.09,46.11,34700.0,32.1705,32.1705,32.1426,32.1566,34700.0
2011-04-08 13:15:00,46.12,46.12,46.1,46.12,21200.0,32.1636,32.1636,32.1496,32.1636,21200.0
2011-04-08 13:20:00,46.12,46.14,46.12,46.14,27300.0,32.1636,32.1775,32.1636,32.1775,27300.0
2011-04-08 13:25:00,46.14,46.14,46.1,46.11,34700.0,32.1775,32.1775,32.1496,32.1566,34700.0
2011-04-08 13:30:00,46.12,46.13,46.08,46.11,78100.0,32.1636,32.1705,32.1357,32.1566,78100.0
2011-04-08 13:35:00,46.11,46.12,46.1,46.11,32900.0,32.1566,32.1636,32.1496,32.1566,32900.0
2011-04-08 13:40:00,46.11,46.11,46.1,46.1,28300.0,32.1566,32.1566,32.1496,32.1496,28300.0
2011-04-08 13:45:00,46.1,46.13,46.1,46.13,63200.0,32.1496,32.1705,32.1496,32.1705,63200.0
2011-04-08 13:50:00,46.13,46.14,46.12,46.13,47000.0,32.1705,32.1775,32.1636,32.1705,47000.0
2011-04-08 13:55:00,46.14,46.14,46.1,46.12,30200.0,32.1775,32.1775,32.1496,32.1636,30200.0
2011-04-08 14:00:00,46.13,46.13,46.11,46.12,53100.0,32.1705,32.1705,32.1566,32.1636,53100.0
2011-04-08 14:05:00,46.11,46.13,46.11,46.11,44700.0,32.1566,32.1705,32.1566,32.1566,44700.0
2011-04-08 14:10:00,46.11,46.12,46.06,46.07,82000.0,32.1566,32.1636,32.1217,32.1287,82000.0
2011-04-08 14:15:00,46.06,46.08,46.03,46.08,62700.0,32.1217,32.1357,32.1008,32.1357,62700.0
2011-04-08 14:20:00,46.07,46.08,46.02,46.02,56900.0,32.1287,32.1357,32.0938,32.0938,56900.0
2011-04-08 14:25:00,46.02,46.03,45.97,46.0,300600.0,32.0938,32.1008,32.059,32.0799,300600.0
2011-04-08 14:30:00,46.0,46.0,45.96,45.97,112100.0,32.0799,32.0799,32.052,32.059,112100.0
2011-04-08 14:35:00,45.96,45.97,45.89,45.91,312400.0,32.052,32.059,32.0032,32.0171,312400.0
2011-04-08 14:40:00,45.91,45.94,45.88,45.89,123200.0,32.0171,32.038,31.9962,32.0032,123200.0
2011-04-08 14:45:00,45.89,45.92,45.84,45.85,142800.0,32.0032,32.0241,31.9683,31.9753,142800.0
2011-04-08 14:50:00,45.84,45.86,45.82,45.85,116500.0,31.9683,31.9822,31.9543,31.9753,116500.0
2011-04-08 14:55:00,45.85,45.85,45.78,45.8,215900.0,31.9753,31.9753,31.9265,31.9404,215900.0
2011-04-08 15:00:00,45.8,45.86,45.79,45.85,153200.0,31.9404,31.9822,31.9334,31.9753,153200.0
2011-04-08 15:05:00,45.85,45.93,45.84,45.91,68700.0,31.9753,32.0311,31.9683,32.0171,68700.0
2011-04-08 15:10:00,45.91,45.92,45.88,45.88,32800.0,32.0171,32.0241,31.9962,31.9962,32800.0
2011-04-08 15:15:00,45.89,45.89,45.87,45.89,17900.0,32.0032,32.0032,31.9892,32.0032,17900.0
2011-04-08 15:20:00,45.89,45.91,45.87,45.89,18800.0,32.0032,32.0171,31.9892,32.0032,18800.0
2011-04-08 15:25:00,45.89,45.92,45.86,45.92,50200.0,32.0032,32.0241,31.9822,32.0241,50200.0
2011-04-08 15:30:00,45.92,45.95,45.9,45.95,30700.0,32.0241,32.045,32.0101,32.045,30700.0
2011-04-08 15:35:00,45.95,45.96,45.93,45.94,47100.0,32.045,32.052,32.0311,32.038,47100.0
2011-04-08 15:40:00,45.93,45.97,45.92,45.97,82000.0,32.0311,32.059,32.0241,32.059,82000.0
2011-04-08 15:45:00,45.97,46.05,45.96,46.03,176200.0,32.059,32.1147,32.052,32.1008,176200.0
2011-04-08 15:50:00,46.03,46.04,45.96,46.03,283000.0,32.1008,32.1078,32.052,32.1008,283000.0
2011-04-08 15:55:00,46.03,46.04,45.99,46.01,477000.0,32.1008,32.1078,32.0729,32.0869,477000.0
2011-04-11 09:30:00,46.23,46.29,46.17,46.23,449700.0,32.2403,32.2821,32.1984,32.2403,449700.0
2011-04-11 09:35:00,46.23,46.24,46.1,46.14,202000.0,32.2403,32.2472,32.1496,32.1775,202000.0
2011-04-11 09:40:00,46.13,46.2,46.1,46.19,179800.0,32.1705,32.2194,32.1496,32.2124,179800.0
2011-04-11 09:45:00,46.19,46.24,46.17,46.24,191000.0,32.2124,32.2472,32.1984,32.2472,191000.0
2011-04-11 09:50:00,46.24,46.27,46.18,46.21,178900.0,32.2472,32.2682,32.2054,32.2263,178900.0
2011-04-11 09:55:00,46.21,46.22,46.11,46.11,197500.0,32.2263,32.2333,32.1566,32.1566,197500.0
2011-04-11 10:00:00,46.1,46.15,46.06,46.07,180200.0,32.1496,32.1845,32.1217,32.1287,180200.0
2011-04-11 10:05:00,46.07,46.09,46.01,46.01,158800.0,32.1287,32.1426,32.0869,32.0869,158800.0
2011-04-11 10:10:00,46.01,46.02,45.99,46.0,109500.0,32.0869,32.0938,32.0729,32.0799,109500.0
2011-04-11 10:15:00,46.0,46.04,45.97,45.98,144800.0,32.0799,32.1078,32.059,32.0659,144800.0
2011-04-11 10:20:00,45.98,45.98,45.95,45.95,43300.0,32.0659,32.0659,32.045,32.045,43300.0
2011-04-11 10:25:00,45.95,46.02,45.95,46.01,78700.0,32.045,32.0938,32.045,32.0869,78700.0
2011-04-11 10:30:00,46.0,46.0,45.94,45.99,96400.0,32.0799,32.0799,32.038,32.0729,96400.0
2011-04-11 10:35:00,45.99,46.03,45.98,46.03,63600.0,32.0729,32.1008,32.0659,32.1008,63600.0
2011-04-11 10:40:00,46.03,46.09,46.0,46.06,136200.0,32.1008,32.1426,32.0799,32.1217,136200.0
2011-04-11 10:45:00,46.07,46.09,46.03,46.04,45600.0,32.1287,32.1426,32.1008,32.1078,45600.0
2011-04-11 10:50:00,46.05,46.06,46.02,46.03,39400.0,32.1147,32.1217,32.0938,32.1008,39400.0
2011-04-11 10:55:00,46.03,46.06,46.02,46.04,40800.0,32.1008,32.1217,32.0938,32.1078,40800.0
2011-04-11 11:00:00,46.04,46.06,45.98,45.99,74800.0,32.1078,32.1217,32.0659,32.0729,74800.0
2011-04-11 11:05:00,46.0,46.06,45.99,46.04,59000.0,32.0799,32.1217,32.0729,32.1078,59000.0
2011-04-11 11:10:00,46.05,46.05,46.02,46.04,47000.0,32.1147,32.1147,32.0938,32.1078,47000.0
2011-04-11 11:15:00,46.04,46.09,46.04,46.07,81800.0,32.1078,32.1426,32.1078,32.1287,81800.0
2011-04-11 11:20:00,46.07,46.08,46.03,46.03,129300.0,32.1287,32.1357,32.1008,32.1008,129300.0
2011-04-11 11:25:00,46.02,46.05,46.0,46.0,125700.0,32.0938,32.1147,32.0799,32.0799,125700.0
2011-04-11 11:30:00,46.0,46.01,45.98,46.01,99100.0,32.0799,32.0869,32.0659,32.0869,99100.0
2011-04-11 11:35:00,46.0,46.01,45.98,45.99,84800.0,32.0799,32.0869,32.0659,32.0729,84800.0
2011-04-11 11:40:00,45.99,46.01,45.98,45.99,42100.0,32.0729,32.0869,32.0659,32.0729,42100.0
2011-04-11 11:45:00,45.99,46.0,45.97,45.97,18000.0,32.0729,32.0799,32.059,32.059,18000.0
2011-04-11 11:50:00,45.97,45.98,45.97,45.97,33500.0,32.059,32.0659,32.059,32.059,33500.0
2011-04-11 11:55:00,45.97,45.98,45.91,45.91,121000.0,32.059,32.0659,32.0171,32.0171,121000.0
2011-04-11 12:00:00,45.91,45.95,45.91,45.92,94300.0,32.0171,32.045,32.0171,32.0241,94300.0
2011-04-11 12:05:00,45.92,45.92,45.89,45.9,56400.0,32.0241,32.0241,32.0032,32.0101,56400.0
2011-04-11 12:10:00,45.9,45.91,45.89,45.89,34200.0,32.0101,32.0171,32.0032,32.0032,34200.0
2011-04-11 12:15:00,45.89,45.89,45.86,45.87,49500.0,32.0032,32.0032,31.9822,31.9892,49500.0
2011-04-11 12:20:00,45.88,45.9,45.87,45.9,57800.0,31.9962,32.0101,31.9892,32.0101,57800.0
2011-04-11 12:25:00,45.91,45.93,45.9,45.91,75300.0,32.0171,32.0311,32.0101,32.0171,75300.0
2011-04-11 12:30:00,45.9,45.9,45.87,45.88,70300.0,32.0101,32.0101,31.9892,31.9962,70300.0
2011-04-11 12:35:00,45.87,45.88,45.8,45.81,104000.0,31.9892,31.9962,31.9404,31.9474,104000.0
2011-04-11 12:40:00,45.81,45.83,45.77,45.8,199100.0,31.9474,31.9613,31.9195,31.9404,199100.0
2011-04-11 12:45:00,45.8,45.82,45.78,45.8,60100.0,31.9404,31.9543,31.9265,31.9404,60100.0
2011-04-11 12:50:00,45.79,45.8,45.79,45.79,6200.0,31.9334,31.9404,31.9334,31.9334,6200.0
2011-04-11 12:55:00,45.79,45.8,45.75,45.76,30300.0,31.9334,31.9404,31.9055,31.9125,30300.0
2011-04-11 13:00:00,45.75,45.78,45.73,45.77,37300.0,31.9055,31.9265,31.8916,31.9195,37300.0
2011-04-11 13:05:00,45.77,45.79,45.75,45.78,60300.0,31.9195,31.9334,31.9055,31.9265,60300.0
2011-04-11 13:10:00,45.79,45.8,45.75,45.76,44300.0,31.9334,31.9404,31.9055,31.9125,44300.0
2011-04-11 13:15:00,45.75,45.75,45.7,45.71,226800.0,31.9055,31.9055,31.8707,31.8776,226800.0
2011-04-11 13:20:00,45.71,45.75,45.7,45.71,318300.0,31.8776,31.9055,31.8707,31.8776,318300.0
2011-04-11 13:25:00,45.71,45.73,45.68,45.69,425600.0,31.8776,31.8916,31.8567,31.8637,425600.0
2011-04-11 13:30:00,45.69,45.7,45.67,45.68,265100.0,31.8637,31.8707,31.8497,31.8567,265100.0
2011-04-11 13:35:00,45.68,45.68,45.65,45.65,398800.0,31.8567,31.8567,31.8358,31.8358,398800.0
2011-04-11 13:40:00,45.66,45.71,45.65,45.67,254200.0,31.8428,31.8776,31.8358,31.8497,254200.0
2011-04-11 13:45:00,45.67,45.68,45.62,45.64,347400.0,31.8497,31.8567,31.8149,31.8288,347400.0
2011-04-11 13:50:00,45.64,45.67,45.62,45.66,244200.0,31.8288,31.8497,31.8149,31.8428,244200.0
2011-04-11 13:55:00,45.66,45.67,45.63,45.64,239600.0,31.8428,31.8497,31.8218,31.8288,239600.0
2011-04-11 14:00:00,45.64,45.66,45.62,45.63,214200.0,31.8288,31.8428,31.8149,31.8218,214200.0
2011-04-11 14:05:00,45.63,45.66,45.6,45.6,617000.0,31.8218,31.8428,31.8009,31.8009,617000.0
2011-04-11 14:10:00,45.6,45.61,45.58,45.6,268900.0,31.8009,31.8079,31.787,31.8009,268900.0
2011-04-11 14:15:00,45.59,45.61,45.59,45.61,101300.0,31.7939,31.8079,31.7939,31.8079,101300.0
2011-04-11 14:20:00,45.61,45.63,45.59,45.63,197600.0,31.8079,31.8218,31.7939,31.8218,197600.0
2011-04-11 14:25:00,45.63,45.65,45.59,45.63,224700.0,31.8218,31.8358,31.7939,31.8218,224700.0
2011-04-11 14:30:00,45.63,45.64,45.58,45.59,345800.0,31.8218,31.8288,31.787,31.7939,345800.0
2011-04-11 14:35:00,45.59,45.6,45.52,45.54,634500.0,31.7939,31.8009,31.7451,31.7591,634500.0
2011-04-11 14:40:00,45.53,45.54,45.51,45.53,104600.0,31.7521,31.7591,31.7382,31.7521,104600.0
2011-04-11 14:45:00,45.53,45.56,45.49,45.5,563800.0,31.7521,31.773,31.7242,31.7312,563800.0
2011-04-11 14:50:00,45.51,45.53,45.5,45.52,87800.0,31.7382,31.7521,31.7312,31.7451,87800.0
2011-04-11 14:55:00,45.53,45.53,45.49,45.52,131900.0,31.7521,31.7521,31.7242,31.7451,131900.0
2011-04-11 15:00:00,45.52,45.53,45.45,45.45,412800.0,31.7451,31.7521,31.6963,31.6963,412800.0
2011-04-11 15:05:00,45.46,45.53,45.43,45.52,296900.0,31.7033,31.7521,31.6824,31.7451,296900.0
2011-04-11 15:10:00,45.52,45.52,45.49,45.51,110900.0,31.7451,31.7451,31.7242,31.7382,110900.0
2011-04-11 15:15:00,45.51,45.56,45.45,45.54,140600.0,31.7382,31.773,31.6963,31.7591,140600.0
2011-04-11 15:20:00,45.54,45.57,45.53,45.54,108000.0,31.7591,31.78,31.7521,31.7591,108000.0
2011-04-11 15:25:00,45.54,45.55,45.5,45.5,91500.0,31.7591,31.7661,31.7312,31.7312,91500.0
2011-04-11 15:30:00,45.51,45.53,45.5,45.51,115500.0,31.7382,31.7521,31.7312,31.7382,115500.0
2011-04-11 15:35:00,45.51,45.56,45.51,45.54,127600.0,31.7382,31.773,31.7382,31.7591,127600.0
2011-04-11 15:40:00,45.54,45.58,45.53,45.55,259800.0,31.7591,31.787,31.7521,31.7661,259800.0
2011-04-11 15:45:00,45.55,45.58,45.52,45.55,473800.0,31.7661,31.787,31.7451,31.7661,473800.0
2011-04-11 15:50:00,45.55,45.58,45.53,45.53,270500.0,31.7661,31.787,31.7521,31.7521,270500.0
2011-04-11 15:55:00,45.53,45.61,45.52,45.6,855600.0,31.7521,31.8079,31.7451,31.8009,855600.0
2011-04-12 09:30:00,45.3,45.32,45.21,45.24,448400.0,31.5917,31.6057,31.5289,31.5499,448400.0
2011-04-12 09:35:00,45.24,45.47,45.24,45.46,472900.0,31.5499,31.7103,31.5499,31.7033,472900.0
2011-04-12 09:40:00,45.45,45.46,45.39,45.42,369900.0,31.6963,31.7033,31.6545,31.6754,369900.0
2011-04-12 09:45:00,45.43,45.44,45.38,45.42,298000.0,31.6824,31.6893,31.6475,31.6754,298000.0
2011-04-12 09:50:00,45.42,45.44,45.33,45.36,437300.0,31.6754,31.6893,31.6126,31.6335,437300.0
2011-04-12 09:55:00,45.37,45.37,45.22,45.25,331800.0,31.6405,31.6405,31.5359,31.5568,331800.0
2011-04-12 10:00:00,45.25,45.26,45.19,45.24,590200.0,31.5568,31.5638,31.515,31.5499,590200.0
2011-04-12 10:05:00,45.23,45.24,45.13,45.14,476700.0,31.5429,31.5499,31.4731,31.4801,476700.0
2011-04-12 10:10:00,45.14,45.22,45.13,45.2,216700.0,31.4801,31.5359,31.4731,31.522,216700.0
2011-04-12 10:15:00,45.21,45.24,45.13,45.15,226000.0,31.5289,31.5499,31.4731,31.4871,226000.0
2011-04-12 10:20:00,45.16,45.17,45.09,45.1,422300.0,31.4941,31.501,31.4453,31.4522,422300.0
2011-04-12 10:25:00,45.1,45.2,45.07,45.19,260800.0,31.4522,31.522,31.4313,31.515,260800.0
2011-04-12 10:30:00,45.18,45.19,45.15,45.16,127100.0,31.508,31.515,31.4871,31.4941,127100.0
2011-04-12 10:35:00,45.15,45.17,45.07,45.1,253900.0,31.4871,31.501,31.4313,31.4522,253900.0
2011-04-12 10:40:00,45.1,45.12,45.04,45.06,174200.0,31.4522,31.4662,31.4104,31.4243,174200.0
2011-04-12 10:45:00,45.06,45.07,44.97,45.03,302600.0,31.4243,31.4313,31.3616,31.4034,302600.0
2011-04-12 10:50:00,45.04,45.05,44.95,44.95,215200.0,31.4104,31.4174,31.3476,31.3476,215200.0
2011-04-12 10:55:00,44.95,44.98,44.91,44.91,201700.0,31.3476,31.3685,31.3197,31.3197,201700.0
2011-04-12 11:00:00,44.91,44.95,44.9,44.9,252600.0,31.3197,31.3476,31.3127,31.3127,252600.0
2011-04-12 11:05:00,44.91,44.92,44.83,44.86,469800.0,31.3197,31.3267,31.2639,31.2849,469800.0
2011-04-12 11:10:00,44.85,44.91,44.85,44.91,101700.0,31.2779,31.3197,31.2779,31.3197,101700.0
2011-04-12 11:15:00,44.91,44.92,44.88,44.89,159500.0,31.3197,31.3267,31.2988,31.3058,159500.0
2011-04-12 11:20:00,44.88,44.92,44.86,44.92,75200.0,31.2988,31.3267,31.2849,31.3267,75200.0
2011-04-12 11:25:00,44.92,44.94,44.9,44.91,133800.0,31.3267,31.3406,31.3127,31.3197,133800.0
2011-04-12 11:30:00,44.91,44.94,44.88,44.93,135900.0,31.3197,31.3406,31.2988,31.3337,135900.0
2011-04-12 11:35:00,44.94,44.99,44.93,44.99,119400.0,31.3406,31.3755,31.3337,31.3755,119400.0
2011-04-12 11:40:00,44.99,45.02,44.98,45.0,152500.0,31.3755,31.3964,31.3685,31.3825,152500.0
2011-04-12 11:45:00,45.0,45.02,44.99,45.01,31200.0,31.3825,31.3964,31.3755,31.3895,31200.0
2011-04-12 11:50:00,45.0,45.01,44.99,44.99,27500.0,31.3825,31.3895,31.3755,31.3755,27500.0
2011-04-12 11:55:00,44.99,44.99,44.93,44.95,70000.0,31.3755,31.3755,31.3337,31.3476,70000.0
2011-04-12 12:00:00,44.95,44.99,44.95,44.97,25900.0,31.3476,31.3755,31.3476,31.3616,25900.0
2011-04-12 12:05:00,44.97,44.99,44.96,44.98,44400.0,31.3616,31.3755,31.3546,31.3685,44400.0
2011-04-12 12:10:00,44.98,44.99,44.96,44.96,58000.0,31.3685,31.3755,31.3546,31.3546,58000.0
2011-04-12 12:15:00,44.97,44.99,44.97,44.98,27800.0,31.3616,31.3755,31.3616,31.3685,27800.0
2011-04-12 12:20:00,44.97,44.99,44.96,44.97,35400.0,31.3616,31.3755,31.3546,31.3616,35400.0
2011-04-12 12:25:00,44.97,44.98,44.97,44.98,13700.0,31.3616,31.3685,31.3616,31.3685,13700.0
2011-04-12 12:30:00,44.98,44.98,44.92,44.92,45600.0,31.3685,31.3685,31.3267,31.3267,45600.0
2011-04-12 12:35:00,44.92,44.93,44.9,44.92,26800.0,31.3267,31.3337,31.3127,31.3267,26800.0
2011-04-12 12:40:00,44.91,44.96,44.89,44.96,32000.0,31.3197,31.3546,31.3058,31.3546,32000.0
2011-04-12 12:45:00,44.97,45.0,44.97,45.0,82500.0,31.3616,31.3825,31.3616,31.3825,82500.0
2011-04-12 12:50:00,45.0,45.03,45.0,45.02,62300.0,31.3825,31.4034,31.3825,31.3964,62300.0
2011-04-12 12:55:00,45.01,45.01,44.97,44.97,38900.0,31.3895,31.3895,31.3616,31.3616,38900.0
2011-04-12 13:00:00,44.97,45.0,44.94,44.94,162700.0,31.3616,31.3825,31.3406,31.3406,162700.0
2011-04-12 13:05:00,44.95,44.96,44.92,44.92,39700.0,31.3476,31.3546,31.3267,31.3267,39700.0
2011-04-12 13:10:00,44.92,44.95,44.89,44.9,61700.0,31.3267,31.3476,31.3058,31.3127,61700.0
2011-04-12 13:15:00,44.9,44.92,44.87,44.87,41300.0,31.3127,31.3267,31.2918,31.2918,41300.0
2011-04-12 13:20:00,44.88,44.92,44.88,44.92,21900.0,31.2988,31.3267,31.2988,31.3267,21900.0
2011-04-12 13:25:00,44.92,44.98,44.91,44.98,32000.0,31.3267,31.3685,31.3197,31.3685,32000.0
2011-04-12 13:30:00,44.97,45.0,44.97,45.0,77500.0,31.3616,31.3825,31.3616,31.3825,77500.0
2011-04-12 13:35:00,45.01,45.02,44.99,44.99,70500.0,31.3895,31.3964,31.3755,31.3755,70500.0
2011-04-12 13:40:00,44.99,44.99,44.96,44.98,28900.0,31.3755,31.3755,31.3546,31.3685,28900.0
2011-04-12 13:45:00,44.98,45.05,44.98,45.03,51700.0,31.3685,31.4174,31.3685,31.4034,51700.0
2011-04-12 13:50:00,45.02,45.05,45.02,45.05,7900.0,31.3964,31.4174,31.3964,31.4174,7900.0
2011-04-12 13:55:00,45.04,45.09,45.04,45.05,82000.0,31.4104,31.4453,31.4104,31.4174,82000.0
2011-04-12 14:00:00,45.05,45.09,45.05,45.08,51900.0,31.4174,31.4453,31.4174,31.4383,51900.0
2011-04-12 14:05:00,45.07,45.15,45.06,45.14,123500.0,31.4313,31.4871,31.4243,31.4801,123500.0
2011-04-12 14:10:00,45.14,45.15,45.11,45.11,107500.0,31.4801,31.4871,31.4592,31.4592,107500.0
2011-04-12 14:15:00,45.12,45.14,45.1,45.11,48000.0,31.4662,31.4801,31.4522,31.4592,48000.0
2011-04-12 14:20:00,45.1,45.13,45.1,45.13,11200.0,31.4522,31.4731,31.4522,31.4731,11200.0
2011-04-12 14:25:00,45.12,45.18,45.12,45.16,200600.0,31.4662,31.508,31.4662,31.4941,200600.0
2011-04-12 14:30:00,45.16,45.17,45.13,45.13,132900.0,31.4941,31.501,31.4731,31.4731,132900.0
2011-04-12 14:35:00,45.13,45.14,45.09,45.11,61800.0,31.4731,31.4801,31.4453,31.4592,61800.0
2011-04-12 14:40:00,45.1,45.13,45.1,45.1,34000.0,31.4522,31.4731,31.4522,31.4522,34000.0
2011-04-12 14:45:00,45.1,45.11,45.03,45.05,78400.0,31.4522,31.4592,31.4034,31.4174,78400.0
2011-04-12 14:50:00,45.05,45.05,45.03,45.04,152000.0,31.4174,31.4174,31.4034,31.4104,152000.0
2011-04-12 14:55:00,45.04,45.05,45.02,45.04,47300.0,31.4104,31.4174,31.3964,31.4104,47300.0
2011-04-12 15:00:00,45.04,45.04,45.01,45.02,44100.0,31.4104,31.4104,31.3895,31.3964,44100.0
2011-04-12 15:05:00,45.03,45.07,45.02,45.04,55000.0,31.4034,31.4313,31.3964,31.4104,55000.0
2011-04-12 15:10:00,45.04,45.08,45.04,45.07,112100.0,31.4104,31.4383,31.4104,31.4313,112100.0
2011-04-12 15:15:00,45.06,45.07,45.04,45.05,42800.0,31.4243,31.4313,31.4104,31.4174,42800.0
2011-04-12 15:20:00,45.04,45.05,44.95,44.97,254600.0,31.4104,31.4174,31.3476,31.3616,254600.0
2011-04-12 15:25:00,44.98,44.98,44.94,44.96,126900.0,31.3685,31.3685,31.3406,31.3546,126900.0
2011-04-12 15:30:00,44.97,44.97,44.92,44.95,144800.0,31.3616,31.3616,31.3267,31.3476,144800.0
2011-04-12 15:35:00,44.95,44.99,44.94,44.98,203100.0,31.3476,31.3755,31.3406,31.3685,203100.0
2011-04-12 15:40:00,44.98,45.01,44.97,45.0,192900.0,31.3685,31.3895,31.3616,31.3825,192900.0
2011-04-12 15:45:00,44.99,45.02,44.98,45.02,238200.0,31.3755,31.3964,31.3685,31.3964,238200.0
2011-04-12 15:50:00,45.01,45.09,45.01,45.06,352200.0,31.3895,31.4453,31.3895,31.4243,352200.0
2011-04-12 15:55:00,45.06,45.07,44.99,45.04,846700.0,31.4243,31.4313,31.3755,31.4104,846700.0
2011-04-13 09:30:00,45.85,45.92,45.85,45.86,462600.0,31.9753,32.0241,31.9753,31.9822,462600.0
2011-04-13 09:35:00,45.86,45.92,45.83,45.83,275300.0,31.9822,32.0241,31.9613,31.9613,275300.0
2011-04-13 09:40:00,45.83,45.89,45.78,45.78,167500.0,31.9613,32.0032,31.9265,31.9265,167500.0
2011-04-13 09:45:00,45.79,45.79,45.72,45.75,147400.0,31.9334,31.9334,31.8846,31.9055,147400.0
2011-04-13 09:50:00,45.75,45.78,45.71,45.78,83500.0,31.9055,31.9265,31.8776,31.9265,83500.0
2011-04-13 09:55:00,45.78,45.78,45.66,45.68,150400.0,31.9265,31.9265,31.8428,31.8567,150400.0
2011-04-13 10:00:00,45.68,45.73,45.67,45.73,295200.0,31.8567,31.8916,31.8497,31.8916,295200.0
2011-04-13 10:05:00,45.72,45.73,45.62,45.62,352700.0,31.8846,31.8916,31.8149,31.8149,352700.0
2011-04-13 10:10:00,45.63,45.64,45.59,45.59,76900.0,31.8218,31.8288,31.7939,31.7939,76900.0
2011-04-13 10:15:00,45.59,45.64,45.59,45.63,142000.0,31.7939,31.8288,31.7939,31.8218,142000.0
2011-04-13 10:20:00,45.63,45.65,45.6,45.63,318500.0,31.8218,31.8358,31.8009,31.8218,318500.0
2011-04-13 10:25:00,45.63,45.66,45.62,45.66,236700.0,31.8218,31.8428,31.8149,31.8428,236700.0
2011-04-13 10:30:00,45.66,45.74,45.65,45.69,287300.0,31.8428,31.8986,31.8358,31.8637,287300.0
2011-04-13 10:35:00,45.69,45.7,45.64,45.64,28100.0,31.8637,31.8707,31.8288,31.8288,28100.0
2011-04-13 10:40:00,45.64,45.69,45.64,45.68,83300.0,31.8288,31.8637,31.8288,31.8567,83300.0
2011-04-13 10:45:00,45.69,45.76,45.69,45.76,126400.0,31.8637,31.9125,31.8637,31.9125,126400.0
2011-04-13 10:50:00,45.77,45.8,45.75,45.75,84100.0,31.9195,31.9404,31.9055,31.9055,84100.0
2011-04-13 10:55:00,45.75,45.76,45.74,45.75,51100.0,31.9055,31.9125,31.8986,31.9055,51100.0
2011-04-13 11:00:00,45.75,45.76,45.7,45.7,54500.0,31.9055,31.9125,31.8707,31.8707,54500.0
2011-04-13 11:05:00,45.69,45.69,45.66,45.66,229400.0,31.8637,31.8637,31.8428,31.8428,229400.0
2011-04-13 11:10:00,45.66,45.66,45.63,45.66,132500.0,31.8428,31.8428,31.8218,31.8428,132500.0
2011-04-13 11:15:00,45.66,45.66,45.62,45.64,42800.0,31.8428,31.8428,31.8149,31.8288,42800.0
2011-04-13 11:20:00,45.65,45.65,45.6,45.6,45300.0,31.8358,31.8358,31.8009,31.8009,45300.0
2011-04-13 11:25:00,45.61,45.62,45.59,45.6,119800.0,31.8079,31.8149,31.7939,31.8009,119800.0
2011-04-13 11:30:00,45.59,45.59,45.54,45.55,232500.0,31.7939,31.7939,31.7591,31.7661,232500.0
2011-04-13 11:35:00,45.54,45.55,45.46,45.47,178900.0,31.7591,31.7661,31.7033,31.7103,178900.0
2011-04-13 11:40:00,45.47,45.51,45.46,45.49,107600.0,31.7103,31.7382,31.7033,31.7242,107600.0
2011-04-13 11:45:00,45.49,45.5,45.47,45.49,79700.0,31.7242,31.7312,31.7103,31.7242,79700.0
2011-04-13 11:50:00,45.49,45.54,45.48,45.52,619400.0,31.7242,31.7591,31.7172,31.7451,619400.0
2011-04-13 11:55:00,45.51,45.52,45.4,45.4,85300.0,31.7382,31.7451,31.6614,31.6614,85300.0
2011-04-13 12:00:00,45.4,45.5,45.4,45.44,124800.0,31.6614,31.7312,31.6614,31.6893,124800.0
2011-04-13 12:05:00,45.45,45.45,45.41,45.44,54600.0,31.6963,31.6963,31.6684,31.6893,54600.0
2011-04-13 12:10:00,45.45,45.5,45.45,45.49,27000.0,31.6963,31.7312,31.6963,31.7242,27000.0
2011-04-13 12:15:00,45.48,45.51,45.47,45.48,35000.0,31.7172,31.7382,31.7103,31.7172,35000.0
2011-04-13 12:20:00,45.48,45.5,45.4,45.41,121400.0,31.7172,31.7312,31.6614,31.6684,121400.0
2011-04-13 12:25:00,45.42,45.43,45.4,45.41,85000.0,31.6754,31.6824,31.6614,31.6684,85000.0
2011-04-13 12:30:00,45.42,45.42,45.36,45.37,61900.0,31.6754,31.6754,31.6335,31.6405,61900.0
2011-04-13 12:35:00,45.38,45.38,45.28,45.3,358800.0,31.6475,31.6475,31.5778,31.5917,358800.0
2011-04-13 12:40:00,45.3,45.32,45.26,45.27,1066700.0,31.5917,31.6057,31.5638,31.5708,1066700.0
2011-04-13 12:45:00,45.26,45.27,45.22,45.26,194400.0,31.5638,31.5708,31.5359,31.5638,194400.0
2011-04-13 12:50:00,45.27,45.28,45.23,45.26,219800.0,31.5708,31.5778,31.5429,31.5638,219800.0
2011-04-13 12:55:00,45.26,45.27,45.25,45.27,86300.0,31.5638,31.5708,31.5568,31.5708,86300.0
2011-04-13 13:00:00,45.27,45.32,45.25,45.32,112800.0,31.5708,31.6057,31.5568,31.6057,112800.0
2011-04-13 13:05:00,45.32,45.33,45.28,45.28,159600.0,31.6057,31.6126,31.5778,31.5778,159600.0
2011-04-13 13:10:00,45.29,45.31,45.26,45.26,73400.0,31.5847,31.5987,31.5638,31.5638,73400.0
2011-04-13 13:15:00,45.27,45.31,45.27,45.28,76500.0,31.5708,31.5987,31.5708,31.5778,76500.0
2011-04-13 13:20:00,45.28,45.32,45.26,45.31,112900.0,31.5778,31.6057,31.5638,31.5987,112900.0
2011-04-13 13:25:00,45.31,45.31,45.27,45.3,35600.0,31.5987,31.5987,31.5708,31.5917,35600.0
2011-04-13 13:30:00,45.3,45.32,45.29,45.32,77700.0,31.5917,31.6057,31.5847,31.6057,77700.0
2011-04-13 13:35:00,45.31,45.32,45.29,45.31,220400.0,31.5987,31.6057,31.5847,31.5987,220400.0
2011-04-13 13:40:00,45.3,45.31,45.27,45.31,238000.0,31.5917,31.5987,31.5708,31.5987,238000.0
2011-04-13 13:45:00,45.3,45.31,45.29,45.3,57100.0,31.5917,31.5987,31.5847,31.5917,57100.0
2011-04-13 13:50:00,45.3,45.3,45.26,45.28,30700.0,31.5917,31.5917,31.5638,31.5778,30700.0
2011-04-13 13:55:00,45.28,45.28,45.24,45.28,55000.0,31.5778,31.5778,31.5499,31.5778,55000.0
2011-04-13 14:00:00,45.28,45.34,45.28,45.32,104700.0,31.5778,31.6196,31.5778,31.6057,104700.0
2011-04-13 14:05:00,45.31,45.32,45.27,45.32,25000.0,31.5987,31.6057,31.5708,31.6057,25000.0
2011-04-13 14:10:00,45.31,45.33,45.27,45.28,27400.0,31.5987,31.6126,31.5708,31.5778,27400.0
2011-04-13 14:15:00,45.27,45.28,45.25,45.27,93400.0,31.5708,31.5778,31.5568,31.5708,93400.0
2011-04-13 14:20:00,45.28,45.31,45.25,45.3,84800.0,31.5778,31.5987,31.5568,31.5917,84800.0
2011-04-13 14:25:00,45.31,45.4,45.29,45.39,113400.0,31.5987,31.6614,31.5847,31.6545,113400.0
2011-04-13 14:30:00,45.39,45.41,45.39,45.4,73600.0,31.6545,31.6684,31.6545,31.6614,73600.0
2011-04-13 14:35:00,45.41,45.44,45.38,45.39,44600.0,31.6684,31.6893,31.6475,31.6545,44600.0
2011-04-13 14:40:00,45.4,45.48,45.4,45.48,44800.0,31.6614,31.7172,31.6614,31.7172,44800.0
2011-04-13 14:45:00,45.48,45.51,45.46,45.47,134200.0,31.7172,31.7382,31.7033,31.7103,134200.0
2011-04-13 14:50:00,45.47,45.5,45.46,45.47,60500.0,31.7103,31.7312,31.7033,31.7103,60500.0
2011-04-13 14:55:00,45.48,45.51,45.48,45.49,19000.0,31.7172,31.7382,31.7172,31.7242,19000.0
2011-04-13 15:00:00,45.49,45.56,45.48,45.56,207200.0,31.7242,31.773,31.7172,31.773,207200.0
2011-04-13 15:05:00,45.55,45.6,45.55,45.58,520400.0,31.7661,31.8009,31.7661,31.787,520400.0
2011-04-13 15:10:00,45.58,45.6,45.56,45.58,103100.0,31.787,31.8009,31.773,31.787,103100.0
2011-04-13 15:15:00,45.57,45.59,45.53,45.59,60600.0,31.78,31.7939,31.7521,31.7939,60600.0
2011-04-13 15:20:00,45.6,45.61,45.56,45.56,46300.0,31.8009,31.8079,31.773,31.773,46300.0
2011-04-13 15:25:00,45.57,45.57,45.5,45.51,140100.0,31.78,31.78,31.7312,31.7382,140100.0
2011-04-13 15:30:00,45.52,45.52,45.46,45.48,201000.0,31.7451,31.7451,31.7033,31.7172,201000.0
2011-04-13 15:35:00,45.48,45.51,45.46,45.5,82700.0,31.7172,31.7382,31.7033,31.7312,82700.0
2011-04-13 15:40:00,45.51,45.56,45.5,45.56,210100.0,31.7382,31.773,31.7312,31.773,210100.0
2011-04-13 15:45:00,45.56,45.58,45.52,45.53,249300.0,31.773,31.787,31.7451,31.7521,249300.0
2011-04-13 15:50:00,45.53,45.55,45.52,45.52,300100.0,31.7521,31.7661,31.7451,31.7451,300100.0
2011-04-13 15:55:00,45.52,45.52,45.45,45.45,1206900.0,31.7451,31.7451,31.6963,31.6963,1206900.0
2011-04-14 09:30:00,45.3,45.43,45.27,45.29,272100.0,31.5917,31.6824,31.5708,31.5847,272100.0
2011-04-14 09:35:00,45.29,45.37,45.26,45.35,293000.0,31.5847,31.6405,31.5638,31.6266,293000.0
2011-04-14 09:40:00,45.35,45.48,45.35,45.45,847600.0,31.6266,31.7172,31.6266,31.6963,847600.0
2011-04-14 09:45:00,45.45,45.45,45.32,45.32,368200.0,31.6963,31.6963,31.6057,31.6057,368200.0
2011-04-14 09:50:00,45.32,45.37,45.28,45.3,317100.0,31.6057,31.6405,31.5778,31.5917,317100.0
2011-04-14 09:55:00,45.3,45.4,45.25,45.37,181500.0,31.5917,31.6614,31.5568,31.6405,181500.0
2011-04-14 10:00:00,45.38,45.44,45.35,45.41,185700.0,31.6475,31.6893,31.6266,31.6684,185700.0
2011-04-14 10:05:00,45.42,45.46,45.39,45.44,107400.0,31.6754,31.7033,31.6545,31.6893,107400.0
2011-04-14 10:10:00,45.45,45.46,45.37,45.38,109800.0,31.6963,31.7033,31.6405,31.6475,109800.0
2011-04-14 10:15:00,45.37,45.45,45.36,45.44,284900.0,31.6405,31.6963,31.6335,31.6893,284900.0
2011-04-14 10:20:00,45.45,45.48,45.4,45.47,180400.0,31.6963,31.7172,31.6614,31.7103,180400.0
2011-04-14 10:25:00,45.47,45.55,45.46,45.52,137200.0,31.7103,31.7661,31.7033,31.7451,137200.0
2011-04-14 10:30:00,45.52,45.58,45.52,45.57,205600.0,31.7451,31.787,31.7451,31.78,205600.0
2011-04-14 10:35:00,45.57,45.64,45.57,45.6,121200.0,31.78,31.8288,31.78,31.8009,121200.0
2011-04-14 10:40:00,45.6,45.62,45.56,45.57,57600.0,31.8009,31.8149,31.773,31.78,57600.0
2011-04-14 10:45:00,45.58,45.6,45.58,45.59,103200.0,31.787,31.8009,31.787,31.7939,103200.0
2011-04-14 10:50:00,45.59,45.64,45.57,45.57,114700.0,31.7939,31.8288,31.78,31.78,114700.0
2011-04-14 10:55:00,45.57,45.59,45.53,45.55,46200.0,31.78,31.7939,31.7521,31.7661,46200.0
2011-04-14 11:00:00,45.56,45.59,45.54,45.59,54000.0,31.773,31.7939,31.7591,31.7939,54000.0
2011-04-14 11:05:00,45.59,45.61,45.55,45.58,100300.0,31.7939,31.8079,31.7661,31.787,100300.0
2011-04-14 11:10:00,45.58,45.59,45.53,45.53,131700.0,31.787,31.7939,31.7521,31.7521,131700.0
2011-04-14 11:15:00,45.53,45.57,45.48,45.48,695600.0,31.7521,31.78,31.7172,31.7172,695600.0
2011-04-14 11:20:00,45.49,45.52,45.48,45.5,107300.0,31.7242,31.7451,31.7172,31.7312,107300.0
2011-04-14 11:25:00,45.51,45.54,45.44,45.45,336100.0,31.7382,31.7591,31.6893,31.6963,336100.0
2011-04-14 11:30:00,45.45,45.47,45.42,45.42,548700.0,31.6963,31.7103,31.6754,31.6754,548700.0
2011-04-14 11:35:00,45.41,45.43,45.37,45.42,171600.0,31.6684,31.6824,31.6405,31.6754,171600.0
2011-04-14 11:40:00,45.41,45.43,45.37,45.41,89500.0,31.6684,31.6824,31.6405,31.6684,89500.0
2011-04-14 11:45:00,45.41,45.43,45.39,45.39,115600.0,31.6684,31.6824,31.6545,31.6545,115600.0
2011-04-14 11:50:00,45.39,45.43,45.38,45.43,67100.0,31.6545,31.6824,31.6475,31.6824,67100.0
2011-04-14 11:55:00,45.43,45.45,45.41,45.44,17000.0,31.6824,31.6963,31.6684,31.6893,17000.0
2011-04-14 12:00:00,45.44,45.49,45.43,45.49,139300.0,31.6893,31.7242,31.6824,31.7242,139300.0
2011-04-14 12:05:00,45.49,45.5,45.47,45.48,46600.0,31.7242,31.7312,31.7103,31.7172,46600.0
2011-04-14 12:10:00,45.48,45.55,45.48,45.55,29200.0,31.7172,31.7661,31.7172,31.7661,29200.0
2011-04-14 12:15:00,45.54,45.55,45.5,45.5,77300.0,31.7591,31.7661,31.7312,31.7312,77300.0
2011-04-14 12:20:00,45.5,45.56,45.5,45.52,78700.0,31.7312,31.773,31.7312,31.7451,78700.0
2011-04-14 12:25:00,45.52,45.55,45.52,45.55,12900.0,31.7451,31.7661,31.7451,31.7661,12900.0
2011-04-14 12:30:00,45.55,45.58,45.54,45.58,25000.0,31.7661,31.787,31.7591,31.787,25000.0
2011-04-14 12:35:00,45.57,45.57,45.54,45.54,19500.0,31.78,31.78,31.7591,31.7591,19500.0
2011-04-14 12:40:00,45.54,45.55,45.53,45.54,10100.0,31.7591,31.7661,31.7521,31.7591,10100.0
2011-04-14 12:45:00,45.54,45.54,45.52,45.53,69800.0,31.7591,31.7591,31.7451,31.7521,69800.0
2011-04-14 12:50:00,45.54,45.55,45.53,45.53,70700.0,31.7591,31.7661,31.7521,31.7521,70700.0
2011-04-14 12:55:00,45.53,45.56,45.53,45.53,56000.0,31.7521,31.773,31.7521,31.7521,56000.0
2011-04-14 13:00:00,45.54,45.57,45.53,45.55,125300.0,31.7591,31.78,31.7521,31.7661,125300.0
2011-04-14 13:05:00,45.55,45.57,45.53,45.54,99600.0,31.7661,31.78,31.7521,31.7591,99600.0
2011-04-14 13:10:00,45.54,45.54,45.5,45.5,133600.0,31.7591,31.7591,31.7312,31.7312,133600.0
2011-04-14 13:15:00,45.5,45.51,45.46,45.46,122100.0,31.7312,31.7382,31.7033,31.7033,122100.0
2011-04-14 13:20:00,45.46,45.47,45.43,45.44,115000.0,31.7033,31.7103,31.6824,31.6893,115000.0
2011-04-14 13:25:00,45.44,45.48,45.44,45.46,59500.0,31.6893,31.7172,31.6893,31.7033,59500.0
2011-04-14 13:30:00,45.46,45.48,45.45,45.47,24900.0,31.7033,31.7172,31.6963,31.7103,24900.0
2011-04-14 13:35:00,45.46,45.48,45.46,45.47,12500.0,31.7033,31.7172,31.7033,31.7103,12500.0
2011-04-14 13:40:00,45.48,45.48,45.4,45.42,85800.0,31.7172,31.7172,31.6614,31.6754,85800.0
2011-04-14 13:45:00,45.42,45.44,45.41,45.43,22800.0,31.6754,31.6893,31.6684,31.6824,22800.0
2011-04-14 13:50:00,45.43,45.43,45.38,45.38,49300.0,31.6824,31.6824,31.6475,31.6475,49300.0
2011-04-14 13:55:00,45.38,45.41,45.37,45.38,65800.0,31.6475,31.6684,31.6405,31.6475,65800.0
2011-04-14 14:00:00,45.38,45.39,45.36,45.37,223500.0,31.6475,31.6545,31.6335,31.6405,223500.0
2011-04-14 14:05:00,45.38,45.4,45.37,45.38,305500.0,31.6475,31.6614,31.6405,31.6475,305500.0
2011-04-14 14:10:00,45.39,45.39,45.37,45.38,58300.0,31.6545,31.6545,31.6405,31.6475,58300.0
2011-04-14 14:15:00,45.37,45.38,45.36,45.37,49500.0,31.6405,31.6475,31.6335,31.6405,49500.0
2011-04-14 14:20:00,45.38,45.38,45.36,45.37,15500.0,31.6475,31.6475,31.6335,31.6405,15500.0
2011-04-14 14:25:00,45.37,45.4,45.35,45.36,211000.0,31.6405,31.6614,31.6266,31.6335,211000.0
2011-04-14 14:30:00,45.37,45.42,45.37,45.42,55300.0,31.6405,31.6754,31.6405,31.6754,55300.0
2011-04-14 14:35:00,45.42,45.43,45.4,45.42,79200.0,31.6754,31.6824,31.6614,31.6754,79200.0
2011-04-14 14:40:00,45.42,45.42,45.37,45.37,35900.0,31.6754,31.6754,31.6405,31.6405,35900.0
2011-04-14 14:45:00,45.37,45.39,45.35,45.37,30100.0,31.6405,31.6545,31.6266,31.6405,30100.0
2011-04-14 14:50:00,45.38,45.4,45.37,45.39,20300.0,31.6475,31.6614,31.6405,31.6545,20300.0
2011-04-14 14:55:00,45.4,45.44,45.4,45.41,63800.0,31.6614,31.6893,31.6614,31.6684,63800.0
2011-04-14 15:00:00,45.41,45.5,45.4,45.48,75800.0,31.6684,31.7312,31.6614,31.7172,75800.0
2011-04-14 15:05:00,45.49,45.52,45.49,45.5,110800.0,31.7242,31.7451,31.7242,31.7312,110800.0
2011-04-14 15:10:00,45.51,45.54,45.49,45.53,149800.0,31.7382,31.7591,31.7242,31.7521,149800.0
2011-04-14 15:15:00,45.53,45.57,45.53,45.57,104700.0,31.7521,31.78,31.7521,31.78,104700.0
2011-04-14 15:20:00,45.56,45.57,45.52,45.52,82400.0,31.773,31.78,31.7451,31.7451,82400.0
2011-04-14 15:25:00,45.52,45.54,45.5,45.53,85000.0,31.7451,31.7591,31.7312,31.7521,85000.0
2011-04-14 15:30:00,45.54,45.54,45.47,45.5,85100.0,31.7591,31.7591,31.7103,31.7312,85100.0
2011-04-14 15:35:00,45.5,45.54,45.48,45.54,125600.0,31.7312,31.7591,31.7172,31.7591,125600.0
2011-04-14 15:40:00,45.54,45.55,45.49,45.49,138700.0,31.7591,31.7661,31.7242,31.7242,138700.0
2011-04-14 15:45:00,45.49,45.52,45.47,45.47,266000.0,31.7242,31.7451,31.7103,31.7103,266000.0
2011-04-14 15:50:00,45.47,45.53,45.46,45.51,347100.0,31.7103,31.7521,31.7033,31.7382,347100.0
2011-04-14 15:55:00,45.51,45.56,45.5,45.55,690000.0,31.7382,31.773,31.7312,31.7661,690000.0
2011-04-15 09:30:00,45.8,45.88,45.67,45.77,401700.0,31.9404,31.9962,31.8497,31.9195,401700.0
2011-04-15 09:35:00,45.77,45.79,45.7,45.7,99500.0,31.9195,31.9334,31.8707,31.8707,99500.0
2011-04-15 09:40:00,45.7,45.73,45.53,45.56,830100.0,31.8707,31.8916,31.7521,31.773,830100.0
2011-04-15 09:45:00,45.56,45.59,45.5,45.53,257800.0,31.773,31.7939,31.7312,31.7521,257800.0
2011-04-15 09:50:00,45.52,45.56,45.5,45.55,106400.0,31.7451,31.773,31.7312,31.7661,106400.0
2011-04-15 09:55:00,45.55,45.67,45.55,45.66,50100.0,31.7661,31.8497,31.7661,31.8428,50100.0
2011-04-15 10:00:00,45.66,45.75,45.66,45.74,148200.0,31.8428,31.9055,31.8428,31.8986,148200.0
2011-04-15 10:05:00,45.75,45.77,45.68,45.69,174800.0,31.9055,31.9195,31.8567,31.8637,174800.0
2011-04-15 10:10:00,45.69,45.7,45.66,45.7,39200.0,31.8637,31.8707,31.8428,31.8707,39200.0
2011-04-15 10:15:00,45.69,45.7,45.61,45.66,113700.0,31.8637,31.8707,31.8079,31.8428,113700.0
2011-04-15 10:20:00,45.65,45.7,45.63,45.66,103500.0,31.8358,31.8707,31.8218,31.8428,103500.0
2011-04-15 10:25:00,45.66,45.71,45.66,45.68,111000.0,31.8428,31.8776,31.8428,31.8567,111000.0
2011-04-15 10:30:00,45.68,45.73,45.58,45.62,194800.0,31.8567,31.8916,31.787,31.8149,194800.0
2011-04-15 10:35:00,45.63,45.65,45.59,45.6,149800.0,31.8218,31.8358,31.7939,31.8009,149800.0
2011-04-15 10:40:00,45.6,45.65,45.59,45.62,107900.0,31.8009,31.8358,31.7939,31.8149,107900.0
2011-04-15 10:45:00,45.62,45.69,45.57,45.68,119100.0,31.8149,31.8637,31.78,31.8567,119100.0
2011-04-15 10:50:00,45.68,45.74,45.67,45.7,165400.0,31.8567,31.8986,31.8497,31.8707,165400.0
2011-04-15 10:55:00,45.7,45.71,45.67,45.7,155400.0,31.8707,31.8776,31.8497,31.8707,155400.0
2011-04-15 11:00:00,45.71,45.75,45.69,45.72,99400.0,31.8776,31.9055,31.8637,31.8846,99400.0
2011-04-15 11:05:00,45.72,45.74,45.7,45.72,77000.0,31.8846,31.8986,31.8707,31.8846,77000.0
2011-04-15 11:10:00,45.71,45.72,45.67,45.68,76000.0,31.8776,31.8846,31.8497,31.8567,76000.0
2011-04-15 11:15:00,45.68,45.71,45.68,45.71,99300.0,31.8567,31.8776,31.8567,31.8776,99300.0
2011-04-15 11:20:00,45.71,45.78,45.7,45.75,155900.0,31.8776,31.9265,31.8707,31.9055,155900.0
2011-04-15 11:25:00,45.75,45.78,45.72,45.78,165400.0,31.9055,31.9265,31.8846,31.9265,165400.0
2011-04-15 11:30:00,45.78,45.8,45.77,45.77,83300.0,31.9265,31.9404,31.9195,31.9195,83300.0
2011-04-15 11:35:00,45.77,45.79,45.73,45.74,102100.0,31.9195,31.9334,31.8916,31.8986,102100.0
2011-04-15 11:40:00,45.73,45.75,45.73,45.74,41000.0,31.8916,31.9055,31.8916,31.8986,41000.0
2011-04-15 11:45:00,45.74,45.76,45.74,45.75,40200.0,31.8986,31.9125,31.8986,31.9055,40200.0
2011-04-15 11:50:00,45.75,45.76,45.73,45.76,34300.0,31.9055,31.9125,31.8916,31.9125,34300.0
2011-04-15 11:55:00,45.75,45.78,45.74,45.75,70100.0,31.9055,31.9265,31.8986,31.9055,70100.0
2011-04-15 12:00:00,45.74,45.76,45.73,45.75,13000.0,31.8986,31.9125,31.8916,31.9055,13000.0
2011-04-15 12:05:00,45.74,45.76,45.74,45.76,25400.0,31.8986,31.9125,31.8986,31.9125,25400.0
2011-04-15 12:10:00,45.76,45.81,45.76,45.8,93800.0,31.9125,31.9474,31.9125,31.9404,93800.0
2011-04-15 12:15:00,45.8,45.82,45.78,45.78,103200.0,31.9404,31.9543,31.9265,31.9265,103200.0
2011-04-15 12:20:00,45.78,45.8,45.78,45.79,43500.0,31.9265,31.9404,31.9265,31.9334,43500.0
2011-04-15 12:25:00,45.78,45.8,45.78,45.79,42500.0,31.9265,31.9404,31.9265,31.9334,42500.0
2011-04-15 12:30:00,45.8,45.8,45.77,45.77,21600.0,31.9404,31.9404,31.9195,31.9195,21600.0
2011-04-15 12:35:00,45.77,45.79,45.76,45.79,54400.0,31.9195,31.9334,31.9125,31.9334,54400.0
2011-04-15 12:40:00,45.79,45.82,45.78,45.8,102300.0,31.9334,31.9543,31.9265,31.9404,102300.0
2011-04-15 12:45:00,45.8,45.87,45.8,45.84,101700.0,31.9404,31.9892,31.9404,31.9683,101700.0
2011-04-15 12:50:00,45.84,45.86,45.84,45.84,33700.0,31.9683,31.9822,31.9683,31.9683,33700.0
2011-04-15 12:55:00,45.85,45.88,45.83,45.87,64900.0,31.9753,31.9962,31.9613,31.9892,64900.0
2011-04-15 13:00:00,45.86,45.89,45.84,45.84,37800.0,31.9822,32.0032,31.9683,31.9683,37800.0
2011-04-15 13:05:00,45.84,45.85,45.82,45.84,31200.0,31.9683,31.9753,31.9543,31.9683,31200.0
2011-04-15 13:10:00,45.83,45.84,45.83,45.83,24000.0,31.9613,31.9683,31.9613,31.9613,24000.0
2011-04-15 13:15:00,45.83,45.83,45.81,45.83,63100.0,31.9613,31.9613,31.9474,31.9613,63100.0
2011-04-15 13:20:00,45.82,45.83,45.79,45.8,86600.0,31.9543,31.9613,31.9334,31.9404,86600.0
2011-04-15 13:25:00,45.8,45.8,45.78,45.8,24700.0,31.9404,31.9404,31.9265,31.9404,24700.0
2011-04-15 13:30:00,45.79,45.81,45.79,45.8,27000.0,31.9334,31.9474,31.9334,31.9404,27000.0
2011-04-15 13:35:00,45.8,45.8,45.79,45.79,11900.0,31.9404,31.9404,31.9334,31.9334,11900.0
2011-04-15 13:40:00,45.8,45.8,45.78,45.79,16300.0,31.9404,31.9404,31.9265,31.9334,16300.0
2011-04-15 13:45:00,45.79,45.8,45.78,45.79,16600.0,31.9334,31.9404,31.9265,31.9334,16600.0
2011-04-15 13:50:00,45.79,45.81,45.78,45.79,35000.0,31.9334,31.9474,31.9265,31.9334,35000.0
2011-04-15 13:55:00,45.79,45.8,45.78,45.78,22300.0,31.9334,31.9404,31.9265,31.9265,22300.0
2011-04-15 14:00:00,45.78,45.81,45.78,45.8,42600.0,31.9265,31.9474,31.9265,31.9404,42600.0
2011-04-15 14:05:00,45.79,45.83,45.78,45.82,58800.0,31.9334,31.9613,31.9265,31.9543,58800.0
2011-04-15 14:10:00,45.81,45.82,45.79,45.8,45100.0,31.9474,31.9543,31.9334,31.9404,45100.0
2011-04-15 14:15:00,45.81,45.81,45.8,45.8,15900.0,31.9474,31.9474,31.9404,31.9404,15900.0
2011-04-15 14:20:00,45.81,45.82,45.79,45.82,43500.0,31.9474,31.9543,31.9334,31.9543,43500.0
2011-04-15 14:25:00,45.82,45.83,45.81,45.82,46700.0,31.9543,31.9613,31.9474,31.9543,46700.0
2011-04-15 14:30:00,45.82,45.86,45.81,45.85,74600.0,31.9543,31.9822,31.9474,31.9753,74600.0
2011-04-15 14:35:00,45.85,45.86,45.84,45.85,38400.0,31.9753,31.9822,31.9683,31.9753,38400.0
2011-04-15 14:40:00,45.84,45.86,45.84,45.86,74100.0,31.9683,31.9822,31.9683,31.9822,74100.0
2011-04-15 14:45:00,45.86,45.88,45.84,45.85,203800.0,31.9822,31.9962,31.9683,31.9753,203800.0
2011-04-15 14:50:00,45.85,45.86,45.83,45.85,54500.0,31.9753,31.9822,31.9613,31.9753,54500.0
2011-04-15 14:55:00,45.86,45.88,45.85,45.88,68500.0,31.9822,31.9962,31.9753,31.9962,68500.0
2011-04-15 15:00:00,45.88,45.88,45.85,45.86,54400.0,31.9962,31.9962,31.9753,31.9822,54400.0
2011-04-15 15:05:00,45.85,45.87,45.85,45.87,80400.0,31.9753,31.9892,31.9753,31.9892,80400.0
2011-04-15 15:10:00,45.86,45.87,45.78,45.8,167300.0,31.9822,31.9892,31.9265,31.9404,167300.0
2011-04-15 15:15:00,45.81,45.81,45.75,45.8,85700.0,31.9474,31.9474,31.9055,31.9404,85700.0
2011-04-15 15:20:00,45.8,45.81,45.77,45.8,104400.0,31.9404,31.9474,31.9195,31.9404,104400.0
2011-04-15 15:25:00,45.8,45.81,45.79,45.81,96900.0,31.9404,31.9474,31.9334,31.9474,96900.0
2011-04-15 15:30:00,45.81,45.81,45.78,45.8,104500.0,31.9474,31.9474,31.9265,31.9404,104500.0
2011-04-15 15:35:00,45.8,45.81,45.77,45.78,113400.0,31.9404,31.9474,31.9195,31.9265,113400.0
2011-04-15 15:40:00,45.78,45.81,45.77,45.77,149200.0,31.9265,31.9474,31.9195,31.9195,149200.0
2011-04-15 15:45:00,45.77,45.78,45.74,45.75,183100.0,31.9195,31.9265,31.8986,31.9055,183100.0
2011-04-15 15:50:00,45.75,45.77,45.75,45.76,202900.0,31.9055,31.9195,31.9055,31.9125,202900.0
2011-04-15 15:55:00,45.76,45.84,45.76,45.78,1132800.0,31.9125,31.9683,31.9125,31.9265,1132800.0
2011-04-18 09:30:00,44.81,44.88,44.73,44.73,581000.0,31.25,31.2988,31.1942,31.1942,581000.0
2011-04-18 09:35:00,44.73,44.91,44.72,44.9,759700.0,31.1942,31.3197,31.1872,31.3127,759700.0
2011-04-18 09:40:00,44.89,45.04,44.88,45.0,840800.0,31.3058,31.4104,31.2988,31.3825,840800.0
2011-04-18 09:45:00,44.99,45.05,44.94,45.03,455800.0,31.3755,31.4174,31.3406,31.4034,455800.0
2011-04-18 09:50:00,45.03,45.05,44.92,44.97,204800.0,31.4034,31.4174,31.3267,31.3616,204800.0
2011-04-18 09:55:00,44.97,44.97,44.89,44.89,406200.0,31.3616,31.3616,31.3058,31.3058,406200.0
2011-04-18 10:00:00,44.89,44.9,44.78,44.85,288100.0,31.3058,31.3127,31.2291,31.2779,288100.0
2011-04-18 10:05:00,44.84,44.87,44.75,44.78,188700.0,31.2709,31.2918,31.2081,31.2291,188700.0
2011-04-18 10:10:00,44.78,44.78,44.72,44.77,193800.0,31.2291,31.2291,31.1872,31.2221,193800.0
2011-04-18 10:15:00,44.78,44.78,44.69,44.78,212300.0,31.2291,31.2291,31.1663,31.2291,212300.0
2011-04-18 10:20:00,44.79,44.87,44.77,44.82,151500.0,31.236,31.2918,31.2221,31.257,151500.0
2011-04-18 10:25:00,44.81,44.82,44.74,44.8,66300.0,31.25,31.257,31.2012,31.243,66300.0
2011-04-18 10:30:00,44.81,44.87,44.79,44.8,113300.0,31.25,31.2918,31.236,31.243,113300.0
2011-04-18 10:35:00,44.79,44.82,44.77,44.77,74700.0,31.236,31.257,31.2221,31.2221,74700.0
2011-04-18 10:40:00,44.77,44.8,44.71,44.72,105900.0,31.2221,31.243,31.1802,31.1872,105900.0
2011-04-18 10:45:00,44.72,44.74,44.64,44.65,278100.0,31.1872,31.2012,31.1314,31.1384,278100.0
2011-04-18 10:50:00,44.64,44.69,44.62,44.66,112100.0,31.1314,31.1663,31.1175,31.1454,112100.0
2011-04-18 10:55:00,44.66,44.69,44.57,44.62,273700.0,31.1454,31.1663,31.0826,31.1175,273700.0
2011-04-18 11:00:00,44.62,44.66,44.55,44.55,469000.0,31.1175,31.1454,31.0687,31.0687,469000.0
2011-04-18 11:05:00,44.55,44.59,44.53,44.57,196000.0,31.0687,31.0966,31.0547,31.0826,196000.0
2011-04-18 11:10:00,44.57,44.62,44.53,44.59,491500.0,31.0826,31.1175,31.0547,31.0966,491500.0
2011-04-18 11:15:00,44.59,44.64,44.58,44.64,179900.0,31.0966,31.1314,31.0896,31.1314,179900.0
2011-04-18 11:20:00,44.63,44.71,44.61,44.7,175600.0,31.1245,31.1802,31.1105,31.1733,175600.0
2011-04-18 11:25:00,44.69,44.74,44.69,44.74,61700.0,31.1663,31.2012,31.1663,31.2012,61700.0
2011-04-18 11:30:00,44.75,44.76,44.69,44.69,70900.0,31.2081,31.2151,31.1663,31.1663,70900.0
2011-04-18 11:35:00,44.68,44.73,44.68,44.69,123400.0,31.1593,31.1942,31.1593,31.1663,123400.0
2011-04-18 11:40:00,44.7,44.71,44.66,44.71,34700.0,31.1733,31.1802,31.1454,31.1802,34700.0
2011-04-18 11:45:00,44.7,44.73,44.69,44.71,50800.0,31.1733,31.1942,31.1663,31.1802,50800.0
2011-04-18 11:50:00,44.71,44.75,44.69,44.75,45600.0,31.1802,31.2081,31.1663,31.2081,45600.0
2011-04-18 11:55:00,44.75,44.77,44.71,44.72,44600.0,31.2081,31.2221,31.1802,31.1872,44600.0
2011-04-18 12:00:00,44.73,44.73,44.68,44.69,25600.0,31.1942,31.1942,31.1593,31.1663,25600.0
2011-04-18 12:05:00,44.7,44.76,44.7,44.75,26100.0,31.1733,31.2151,31.1733,31.2081,26100.0
2011-04-18 12:10:00,44.74,44.75,44.69,44.71,36000.0,31.2012,31.2081,31.1663,31.1802,36000.0
2011-04-18 12:15:00,44.71,44.72,44.69,44.69,39600.0,31.1802,31.1872,31.1663,31.1663,39600.0
2011-04-18 12:20:00,44.68,44.69,44.62,44.63,42300.0,31.1593,31.1663,31.1175,31.1245,42300.0
2011-04-18 12:25:00,44.63,44.66,44.62,44.66,49600.0,31.1245,31.1454,31.1175,31.1454,49600.0
2011-04-18 12:30:00,44.65,44.67,44.63,44.65,60400.0,31.1384,31.1523,31.1245,31.1384,60400.0
2011-04-18 12:35:00,44.65,44.68,44.65,44.66,23400.0,31.1384,31.1593,31.1384,31.1454,23400.0
2011-04-18 12:40:00,44.67,44.67,44.61,44.63,74700.0,31.1523,31.1523,31.1105,31.1245,74700.0
2011-04-18 12:45:00,44.63,44.63,44.61,44.62,44500.0,31.1245,31.1245,31.1105,31.1175,44500.0
2011-04-18 12:50:00,44.61,44.61,44.6,44.6,41600.0,31.1105,31.1105,31.1035,31.1035,41600.0
2011-04-18 12:55:00,44.6,44.62,44.59,44.6,58900.0,31.1035,31.1175,31.0966,31.1035,58900.0
2011-04-18 13:00:00,44.59,44.61,44.58,44.6,49600.0,31.0966,31.1105,31.0896,31.1035,49600.0
2011-04-18 13:05:00,44.6,44.6,44.56,44.57,54200.0,31.1035,31.1035,31.0756,31.0826,54200.0
2011-04-18 13:10:00,44.56,44.57,44.55,44.56,25000.0,31.0756,31.0826,31.0687,31.0756,25000.0
2011-04-18 13:15:00,44.57,44.57,44.52,44.55,160600.0,31.0826,31.0826,31.0477,31.0687,160600.0
2011-04-18 13:20:00,44.54,44.58,44.54,44.58,59100.0,31.0617,31.0896,31.0617,31.0896,59100.0
2011-04-18 13:25:00,44.57,44.59,44.56,44.59,46400.0,31.0826,31.0966,31.0756,31.0966,46400.0
2011-04-18 13:30:00,44.59,44.62,44.58,44.61,26300.0,31.0966,31.1175,31.0896,31.1105,26300.0
2011-04-18 13:35:00,44.62,44.66,44.62,44.64,81100.0,31.1175,31.1454,31.1175,31.1314,81100.0
2011-04-18 13:40:00,44.64,44.69,44.63,44.69,73800.0,31.1314,31.1663,31.1245,31.1663,73800.0
2011-04-18 13:45:00,44.7,44.72,44.69,44.71,94800.0,31.1733,31.1872,31.1663,31.1802,94800.0
2011-04-18 13:50:00,44.71,44.76,44.71,44.75,46000.0,31.1802,31.2151,31.1802,31.2081,46000.0
2011-04-18 13:55:00,44.76,44.78,44.75,44.78,30000.0,31.2151,31.2291,31.2081,31.2291,30000.0
2011-04-18 14:00:00,44.76,44.77,44.72,44.74,45900.0,31.2151,31.2221,31.1872,31.2012,45900.0
2011-04-18 14:05:00,44.74,44.78,44.73,44.77,31600.0,31.2012,31.2291,31.1942,31.2221,31600.0
2011-04-18 14:10:00,44.77,44.83,44.76,44.82,91900.0,31.2221,31.2639,31.2151,31.257,91900.0
2011-04-18 14:15:00,44.82,44.82,44.78,44.79,29800.0,31.257,31.257,31.2291,31.236,29800.0
2011-04-18 14:20:00,44.79,44.82,44.78,44.81,15000.0,31.236,31.257,31.2291,31.25,15000.0
2011-04-18 14:25:00,44.81,44.83,44.77,44.78,53400.0,31.25,31.2639,31.2221,31.2291,53400.0
2011-04-18 14:30:00,44.79,44.81,44.78,44.78,64300.0,31.236,31.25,31.2291,31.2291,64300.0
2011-04-18 14:35:00,44.79,44.86,44.77,44.86,39600.0,31.236,31.2849,31.2221,31.2849,39600.0
2011-04-18 14:40:00,44.86,44.91,44.84,44.85,103900.0,31.2849,31.3197,31.2709,31.2779,103900.0
2011-04-18 14:45:00,44.86,44.95,44.86,44.9,124300.0,31.2849,31.3476,31.2849,31.3127,124300.0
2011-04-18 14:50:00,44.91,44.93,44.88,44.88,48500.0,31.3197,31.3337,31.2988,31.2988,48500.0
2011-04-18 14:55:00,44.89,44.93,44.88,44.89,89400.0,31.3058,31.3337,31.2988,31.3058,89400.0
2011-04-18 15:00:00,44.88,44.9,44.87,44.87,18000.0,31.2988,31.3127,31.2918,31.2918,18000.0
2011-04-18 15:05:00,44.88,44.91,44.81,44.83,159600.0,31.2988,31.3197,31.25,31.2639,159600.0
2011-04-18 15:10:00,44.83,44.91,44.83,44.9,174000.0,31.2639,31.3197,31.2639,31.3127,174000.0
2011-04-18 15:15:00,44.89,45.03,44.89,45.02,191500.0,31.3058,31.4034,31.3058,31.3964,191500.0
2011-04-18 15:20:00,45.02,45.05,44.98,44.98,53400.0,31.3964,31.4174,31.3685,31.3685,53400.0
2011-04-18 15:25:00,44.98,44.99,44.95,44.96,61400.0,31.3685,31.3755,31.3476,31.3546,61400.0
2011-04-18 15:30:00,44.97,45.03,44.95,44.98,70500.0,31.3616,31.4034,31.3476,31.3685,70500.0
2011-04-18 15:35:00,44.98,44.99,44.94,44.95,115200.0,31.3685,31.3755,31.3406,31.3476,115200.0
2011-04-18 15:40:00,44.95,44.97,44.88,44.88,143900.0,31.3476,31.3616,31.2988,31.2988,143900.0
2011-04-18 15:45:00,44.88,44.92,44.86,44.89,237700.0,31.2988,31.3267,31.2849,31.3058,237700.0
2011-04-18 15:50:00,44.89,44.91,44.86,44.88,341700.0,31.3058,31.3197,31.2849,31.2988,341700.0
2011-04-18 15:55:00,44.88,44.97,44.87,44.92,785400.0,31.2988,31.3616,31.2918,31.3267,785400.0
2011-04-19 09:30:00,44.79,44.86,44.77,44.85,292000.0,31.236,31.2849,31.2221,31.2779,292000.0
2011-04-19 09:35:00,44.85,44.93,44.85,44.92,252700.0,31.2779,31.3337,31.2779,31.3267,252700.0
2011-04-19 09:40:00,44.91,44.97,44.9,44.96,408600.0,31.3197,31.3616,31.3127,31.3546,408600.0
2011-04-19 09:45:00,44.96,45.0,44.91,44.93,511700.0,31.3546,31.3825,31.3197,31.3337,511700.0
2011-04-19 09:50:00,44.93,44.93,44.83,44.83,219400.0,31.3337,31.3337,31.2639,31.2639,219400.0
2011-04-19 09:55:00,44.83,44.91,44.82,44.87,144000.0,31.2639,31.3197,31.257,31.2918,144000.0
2011-04-19 10:00:00,44.87,44.88,44.8,44.86,700000.0,31.2918,31.2988,31.243,31.2849,700000.0
2011-04-19 10:05:00,44.86,44.87,44.81,44.81,307100.0,31.2849,31.2918,31.25,31.25,307100.0
2011-04-19 10:10:00,44.81,44.86,44.8,44.82,177000.0,31.25,31.2849,31.243,31.257,177000.0
2011-04-19 10:15:00,44.82,44.89,44.82,44.86,68100.0,31.257,31.3058,31.257,31.2849,68100.0
2011-04-19 10:20:00,44.87,44.91,44.84,44.91,50500.0,31.2918,31.3197,31.2709,31.3197,50500.0
2011-04-19 10:25:00,44.9,44.92,44.87,44.91,52300.0,31.3127,31.3267,31.2918,31.3197,52300.0
2011-04-19 10:30:00,44.91,44.92,44.86,44.87,142400.0,31.3197,31.3267,31.2849,31.2918,142400.0
2011-04-19 10:35:00,44.87,44.92,44.87,44.87,72800.0,31.2918,31.3267,31.2918,31.2918,72800.0
2011-04-19 10:40:00,44.86,44.9,44.84,44.89,267200.0,31.2849,31.3127,31.2709,31.3058,267200.0
2011-04-19 10:45:00,44.9,44.92,44.86,44.9,83100.0,31.3127,31.3267,31.2849,31.3127,83100.0
2011-04-19 10:50:00,44.9,44.92,44.89,44.91,40800.0,31.3127,31.3267,31.3058,31.3197,40800.0
2011-04-19 10:55:00,44.91,44.91,44.85,44.86,31200.0,31.3197,31.3197,31.2779,31.2849,31200.0
2011-04-19 11:00:00,44.86,44.87,44.82,44.87,89800.0,31.2849,31.2918,31.257,31.2918,89800.0
2011-04-19 11:05:00,44.87,44.91,44.87,44.89,109300.0,31.2918,31.3197,31.2918,31.3058,109300.0
2011-04-19 11:10:00,44.89,44.91,44.84,44.86,122800.0,31.3058,31.3197,31.2709,31.2849,122800.0
2011-04-19 11:15:00,44.86,44.9,44.84,44.85,58000.0,31.2849,31.3127,31.2709,31.2779,58000.0
2011-04-19 11:20:00,44.85,44.86,44.82,44.82,96300.0,31.2779,31.2849,31.257,31.257,96300.0
2011-04-19 11:25:00,44.82,44.84,44.79,44.83,100000.0,31.257,31.2709,31.236,31.2639,100000.0
2011-04-19 11:30:00,44.83,44.86,44.82,44.86,88000.0,31.2639,31.2849,31.257,31.2849,88000.0
2011-04-19 11:35:00,44.87,44.9,44.85,44.88,145300.0,31.2918,31.3127,31.2779,31.2988,145300.0
2011-04-19 11:40:00,44.87,44.88,44.85,44.88,13500.0,31.2918,31.2988,31.2779,31.2988,13500.0
2011-04-19 11:45:00,44.88,44.89,44.85,44.86,18800.0,31.2988,31.3058,31.2779,31.2849,18800.0
2011-04-19 11:50:00,44.86,44.89,44.85,44.89,63900.0,31.2849,31.3058,31.2779,31.3058,63900.0
2011-04-19 11:55:00,44.89,44.9,44.86,44.88,79800.0,31.3058,31.3127,31.2849,31.2988,79800.0
2011-04-19 12:00:00,44.88,44.89,44.85,44.89,28700.0,31.2988,31.3058,31.2779,31.3058,28700.0
2011-04-19 12:05:00,44.89,44.89,44.85,44.88,33100.0,31.3058,31.3058,31.2779,31.2988,33100.0
2011-04-19 12:10:00,44.88,44.94,44.87,44.94,77200.0,31.2988,31.3406,31.2918,31.3406,77200.0
2011-04-19 12:15:00,44.94,44.94,44.89,44.89,34500.0,31.3406,31.3406,31.3058,31.3058,34500.0
2011-04-19 12:20:00,44.9,44.9,44.89,44.89,12400.0,31.3127,31.3127,31.3058,31.3058,12400.0
2011-04-19 12:25:00,44.89,44.89,44.86,44.86,20400.0,31.3058,31.3058,31.2849,31.2849,20400.0
2011-04-19 12:30:00,44.86,44.88,44.85,44.88,19500.0,31.2849,31.2988,31.2779,31.2988,19500.0
2011-04-19 12:35:00,44.88,44.9,44.87,44.9,31400.0,31.2988,31.3127,31.2918,31.3127,31400.0
2011-04-19 12:40:00,44.9,44.91,44.88,44.89,14800.0,31.3127,31.3197,31.2988,31.3058,14800.0
2011-04-19 12:45:00,44.89,44.91,44.86,44.86,25900.0,31.3058,31.3197,31.2849,31.2849,25900.0
2011-04-19 12:50:00,44.86,44.9,44.86,44.88,14500.0,31.2849,31.3127,31.2849,31.2988,14500.0
2011-04-19 12:55:00,44.89,44.89,44.87,44.88,43700.0,31.3058,31.3058,31.2918,31.2988,43700.0
2011-04-19 13:00:00,44.88,44.91,44.87,44.89,82800.0,31.2988,31.3197,31.2918,31.3058,82800.0
2011-04-19 13:05:00,44.9,44.92,44.89,44.9,21500.0,31.3127,31.3267,31.3058,31.3127,21500.0
2011-04-19 13:10:00,44.9,44.91,44.87,44.91,18900.0,31.3127,31.3197,31.2918,31.3197,18900.0
2011-04-19 13:15:00,44.91,44.93,44.91,44.92,26000.0,31.3197,31.3337,31.3197,31.3267,26000.0
2011-04-19 13:20:00,44.92,44.94,44.91,44.94,26500.0,31.3267,31.3406,31.3197,31.3406,26500.0
2011-04-19 13:25:00,44.93,44.97,44.93,44.96,56700.0,31.3337,31.3616,31.3337,31.3546,56700.0
2011-04-19 13:30:00,44.97,44.97,44.96,44.97,30200.0,31.3616,31.3616,31.3546,31.3616,30200.0
2011-04-19 13:35:00,44.96,44.98,44.96,44.97,26400.0,31.3546,31.3685,31.3546,31.3616,26400.0
2011-04-19 13:40:00,44.98,45.02,44.97,45.01,85900.0,31.3685,31.3964,31.3616,31.3895,85900.0
2011-04-19 13:45:00,45.01,45.02,44.97,45.0,41800.0,31.3895,31.3964,31.3616,31.3825,41800.0
2011-04-19 13:50:00,45.0,45.0,44.97,44.97,11100.0,31.3825,31.3825,31.3616,31.3616,11100.0
2011-04-19 13:55:00,44.98,44.98,44.95,44.95,20100.0,31.3685,31.3685,31.3476,31.3476,20100.0
2011-04-19 14:00:00,44.95,44.97,44.94,44.94,34100.0,31.3476,31.3616,31.3406,31.3406,34100.0
2011-04-19 14:05:00,44.94,44.96,44.93,44.95,13600.0,31.3406,31.3546,31.3337,31.3476,13600.0
2011-04-19 14:10:00,44.95,44.98,44.95,44.96,19700.0,31.3476,31.3685,31.3476,31.3546,19700.0
2011-04-19 14:15:00,44.96,44.99,44.96,44.99,28500.0,31.3546,31.3755,31.3546,31.3755,28500.0
2011-04-19 14:20:00,44.98,44.98,44.93,44.94,24400.0,31.3685,31.3685,31.3337,31.3406,24400.0
2011-04-19 14:25:00,44.94,44.96,44.93,44.95,23700.0,31.3406,31.3546,31.3337,31.3476,23700.0
2011-04-19 14:30:00,44.94,44.95,44.92,44.95,32800.0,31.3406,31.3476,31.3267,31.3476,32800.0
2011-04-19 14:35:00,44.95,44.95,44.94,44.94,13500.0,31.3476,31.3476,31.3406,31.3406,13500.0
2011-04-19 14:40:00,44.94,44.96,44.94,44.96,14900.0,31.3406,31.3546,31.3406,31.3546,14900.0
2011-04-19 14:45:00,44.96,44.98,44.93,44.93,55000.0,31.3546,31.3685,31.3337,31.3337,55000.0
2011-04-19 14:50:00,44.93,44.94,44.92,44.92,16700.0,31.3337,31.3406,31.3267,31.3267,16700.0
2011-04-19 14:55:00,44.92,44.94,44.92,44.92,34100.0,31.3267,31.3406,31.3267,31.3267,34100.0
2011-04-19 15:00:00,44.91,44.95,44.91,44.95,41700.0,31.3197,31.3476,31.3197,31.3476,41700.0
2011-04-19 15:05:00,44.94,44.99,44.93,44.97,52000.0,31.3406,31.3755,31.3337,31.3616,52000.0
2011-04-19 15:10:00,44.97,44.99,44.96,44.97,36600.0,31.3616,31.3755,31.3546,31.3616,36600.0
2011-04-19 15:15:00,44.97,44.98,44.95,44.96,34400.0,31.3616,31.3685,31.3476,31.3546,34400.0
2011-04-19 15:20:00,44.95,44.96,44.92,44.92,98900.0,31.3476,31.3546,31.3267,31.3267,98900.0
2011-04-19 15:25:00,44.91,44.95,44.89,44.9,205300.0,31.3197,31.3476,31.3058,31.3127,205300.0
2011-04-19 15:30:00,44.9,44.91,44.88,44.89,44000.0,31.3127,31.3197,31.2988,31.3058,44000.0
2011-04-19 15:35:00,44.9,44.92,44.89,44.91,119500.0,31.3127,31.3267,31.3058,31.3197,119500.0
2011-04-19 15:40:00,44.91,44.93,44.9,44.91,118800.0,31.3197,31.3337,31.3127,31.3197,118800.0
2011-04-19 15:45:00,44.9,44.92,44.85,44.87,200000.0,31.3127,31.3267,31.2779,31.2918,200000.0
2011-04-19 15:50:00,44.87,44.91,44.87,44.88,243500.0,31.2918,31.3197,31.2918,31.2988,243500.0
2011-04-19 15:55:00,44.89,44.9,44.79,44.85,821100.0,31.3058,31.3127,31.236,31.2779,821100.0
2011-04-20 09:30:00,45.84,45.9,45.82,45.86,316100.0,31.9683,32.0101,31.9543,31.9822,316100.0
2011-04-20 09:35:00,45.86,45.88,45.78,45.8,437300.0,31.9822,31.9962,31.9265,31.9404,437300.0
2011-04-20 09:40:00,45.8,45.82,45.68,45.69,474600.0,31.9404,31.9543,31.8567,31.8637,474600.0
2011-04-20 09:45:00,45.7,45.8,45.69,45.78,398500.0,31.8707,31.9404,31.8637,31.9265,398500.0
2011-04-20 09:50:00,45.78,45.78,45.65,45.71,214300.0,31.9265,31.9265,31.8358,31.8776,214300.0
2011-04-20 09:55:00,45.7,45.72,45.67,45.71,185600.0,31.8707,31.8846,31.8497,31.8776,185600.0
2011-04-20 10:00:00,45.71,45.76,45.68,45.73,172900.0,31.8776,31.9125,31.8567,31.8916,172900.0
2011-04-20 10:05:00,45.73,45.81,45.72,45.81,160800.0,31.8916,31.9474,31.8846,31.9474,160800.0
2011-04-20 10:10:00,45.8,45.84,45.74,45.77,379500.0,31.9404,31.9683,31.8986,31.9195,379500.0
2011-04-20 10:15:00,45.77,45.82,45.76,45.78,234700.0,31.9195,31.9543,31.9125,31.9265,234700.0
2011-04-20 10:20:00,45.78,45.85,45.75,45.8,1143000.0,31.9265,31.9753,31.9055,31.9404,1143000.0
2011-04-20 10:25:00,45.8,45.88,45.8,45.87,1109500.0,31.9404,31.9962,31.9404,31.9892,1109500.0
2011-04-20 10:30:00,45.87,45.89,45.86,45.89,111100.0,31.9892,32.0032,31.9822,32.0032,111100.0
2011-04-20 10:35:00,45.89,45.89,45.87,45.89,236600.0,32.0032,32.0032,31.9892,32.0032,236600.0
2011-04-20 10:40:00,45.89,45.95,45.88,45.93,358300.0,32.0032,32.045,31.9962,32.0311,358300.0
2011-04-20 10:45:00,45.94,45.98,45.93,45.96,260300.0,32.038,32.0659,32.0311,32.052,260300.0
2011-04-20 10:50:00,45.96,45.96,45.94,45.95,113200.0,32.052,32.052,32.038,32.045,113200.0
2011-04-20 10:55:00,45.95,46.02,45.95,46.0,478300.0,32.045,32.0938,32.045,32.0799,478300.0
2011-04-20 11:00:00,45.99,46.04,45.99,46.03,448400.0,32.0729,32.1078,32.0729,32.1008,448400.0
2011-04-20 11:05:00,46.03,46.06,45.99,45.99,335100.0,32.1008,32.1217,32.0729,32.0729,335100.0
2011-04-20 11:10:00,46.0,46.02,45.96,46.02,204000.0,32.0799,32.0938,32.052,32.0938,204000.0
2011-04-20 11:15:00,46.02,46.04,45.98,45.98,137300.0,32.0938,32.1078,32.0659,32.0659,137300.0
2011-04-20 11:20:00,45.98,45.98,45.96,45.98,65700.0,32.0659,32.0659,32.052,32.0659,65700.0
2011-04-20 11:25:00,45.98,46.01,45.92,46.01,295100.0,32.0659,32.0869,32.0241,32.0869,295100.0
2011-04-20 11:30:00,46.0,46.01,45.97,45.98,160700.0,32.0799,32.0869,32.059,32.0659,160700.0
2011-04-20 11:35:00,45.97,45.98,45.95,45.97,75100.0,32.059,32.0659,32.045,32.059,75100.0
2011-04-20 11:40:00,45.98,46.02,45.98,45.99,48800.0,32.0659,32.0938,32.0659,32.0729,48800.0
2011-04-20 11:45:00,45.99,46.02,45.99,45.99,38500.0,32.0729,32.0938,32.0729,32.0729,38500.0
2011-04-20 11:50:00,45.99,46.03,45.99,46.03,104600.0,32.0729,32.1008,32.0729,32.1008,104600.0
2011-04-20 11:55:00,46.03,46.08,46.02,46.03,146500.0,32.1008,32.1357,32.0938,32.1008,146500.0
2011-04-20 12:00:00,46.03,46.03,45.99,46.0,92500.0,32.1008,32.1008,32.0729,32.0799,92500.0
2011-04-20 12:05:00,45.99,46.05,45.96,46.04,177600.0,32.0729,32.1147,32.052,32.1078,177600.0
2011-04-20 12:10:00,46.04,46.05,45.98,45.98,104800.0,32.1078,32.1147,32.0659,32.0659,104800.0
2011-04-20 12:15:00,45.98,46.02,45.98,46.0,78800.0,32.0659,32.0938,32.0659,32.0799,78800.0
2011-04-20 12:20:00,45.99,46.0,45.98,45.99,60400.0,32.0729,32.0799,32.0659,32.0729,60400.0
2011-04-20 12:25:00,46.0,46.0,45.95,45.96,27400.0,32.0799,32.0799,32.045,32.052,27400.0
2011-04-20 12:30:00,45.95,45.99,45.95,45.98,64300.0,32.045,32.0729,32.045,32.0659,64300.0
2011-04-20 12:35:00,45.98,46.0,45.97,45.99,26200.0,32.0659,32.0799,32.059,32.0729,26200.0
2011-04-20 12:40:00,45.98,46.0,45.97,46.0,30600.0,32.0659,32.0799,32.059,32.0799,30600.0
2011-04-20 12:45:00,45.99,46.0,45.95,45.95,38200.0,32.0729,32.0799,32.045,32.045,38200.0
2011-04-20 12:50:00,45.95,45.97,45.91,45.92,180000.0,32.045,32.059,32.0171,32.0241,180000.0
2011-04-20 12:55:00,45.92,45.93,45.89,45.9,66200.0,32.0241,32.0311,32.0032,32.0101,66200.0
2011-04-20 13:00:00,45.9,45.93,45.88,45.92,72000.0,32.0101,32.0311,31.9962,32.0241,72000.0
2011-04-20 13:05:00,45.91,45.93,45.89,45.89,26900.0,32.0171,32.0311,32.0032,32.0032,26900.0
2011-04-20 13:10:00,45.9,45.93,45.86,45.87,79600.0,32.0101,32.0311,31.9822,31.9892,79600.0
2011-04-20 13:15:00,45.86,45.88,45.85,45.85,77200.0,31.9822,31.9962,31.9753,31.9753,77200.0
2011-04-20 13:20:00,45.85,45.88,45.84,45.87,48900.0,31.9753,31.9962,31.9683,31.9892,48900.0
2011-04-20 13:25:00,45.86,45.89,45.85,45.89,43800.0,31.9822,32.0032,31.9753,32.0032,43800.0
2011-04-20 13:30:00,45.89,45.89,45.85,45.85,19400.0,32.0032,32.0032,31.9753,31.9753,19400.0
2011-04-20 13:35:00,45.85,45.86,45.84,45.86,87100.0,31.9753,31.9822,31.9683,31.9822,87100.0
2011-04-20 13:40:00,45.85,45.88,45.85,45.87,23700.0,31.9753,31.9962,31.9753,31.9892,23700.0
2011-04-20 13:45:00,45.86,45.87,45.85,45.86,24200.0,31.9822,31.9892,31.9753,31.9822,24200.0
2011-04-20 13:50:00,45.86,45.9,45.85,45.89,38700.0,31.9822,32.0101,31.9753,32.0032,38700.0
2011-04-20 13:55:00,45.89,45.9,45.87,45.9,46300.0,32.0032,32.0101,31.9892,32.0101,46300.0
2011-04-20 14:00:00,45.89,45.9,45.87,45.88,24500.0,32.0032,32.0101,31.9892,31.9962,24500.0
2011-04-20 14:05:00,45.87,45.88,45.85,45.88,32600.0,31.9892,31.9962,31.9753,31.9962,32600.0
2011-04-20 14:10:00,45.88,45.88,45.85,45.85,124000.0,31.9962,31.9962,31.9753,31.9753,124000.0
2011-04-20 14:15:00,45.86,45.89,45.85,45.88,16600.0,31.9822,32.0032,31.9753,31.9962,16600.0
2011-04-20 14:20:00,45.88,45.9,45.86,45.86,78300.0,31.9962,32.0101,31.9822,31.9822,78300.0
2011-04-20 14:25:00,45.86,45.88,45.85,45.85,65400.0,31.9822,31.9962,31.9753,31.9753,65400.0
2011-04-20 14:30:00,45.86,45.87,45.85,45.87,27000.0,31.9822,31.9892,31.9753,31.9892,27000.0
2011-04-20 14:35:00,45.88,45.91,45.87,45.91,50100.0,31.9962,32.0171,31.9892,32.0171,50100.0
2011-04-20 14:40:00,45.91,45.94,45.9,45.92,101800.0,32.0171,32.038,32.0101,32.0241,101800.0
2011-04-20 14:45:00,45.93,45.98,45.91,45.97,202100.0,32.0311,32.0659,32.0171,32.059,202100.0
2011-04-20 14:50:00,45.98,45.99,45.96,45.98,195500.0,32.0659,32.0729,32.052,32.0659,195500.0
2011-04-20 14:55:00,45.98,46.0,45.96,45.98,93400.0,32.0659,32.0799,32.052,32.0659,93400.0
2011-04-20 15:00:00,45.99,45.99,45.95,45.99,75000.0,32.0729,32.0729,32.045,32.0729,75000.0
2011-04-20 15:05:00,45.98,45.99,45.96,45.97,118600.0,32.0659,32.0729,32.052,32.059,118600.0
2011-04-20 15:10:00,45.97,45.98,45.95,45.95,203900.0,32.059,32.0659,32.045,32.045,203900.0
2011-04-20 15:15:00,45.95,45.98,45.94,45.96,86200.0,32.045,32.0659,32.038,32.052,86200.0
2011-04-20 15:20:00,45.96,45.99,45.94,45.98,91900.0,32.052,32.0729,32.038,32.0659,91900.0
2011-04-20 15:25:00,45.98,46.0,45.97,45.98,89800.0,32.0659,32.0799,32.059,32.0659,89800.0
2011-04-20 15:30:00,45.99,45.99,45.97,45.98,86300.0,32.0729,32.0729,32.059,32.0659,86300.0
2011-04-20 15:35:00,45.99,45.99,45.95,45.95,175100.0,32.0729,32.0729,32.045,32.045,175100.0
2011-04-20 15:40:00,45.96,45.98,45.92,45.95,184300.0,32.052,32.0659,32.0241,32.045,184300.0
2011-04-20 15:45:00,45.94,45.95,45.88,45.89,228000.0,32.038,32.045,31.9962,32.0032,228000.0
2011-04-20 15:50:00,45.9,45.93,45.87,45.87,422500.0,32.0101,32.0311,31.9892,31.9892,422500.0
2011-04-20 15:55:00,45.87,45.98,45.84,45.98,1142300.0,31.9892,32.0659,31.9683,32.0659,1142300.0
2011-04-21 09:30:00,46.28,46.28,46.12,46.17,319900.0,32.2751,32.2751,32.1636,32.1984,319900.0
2011-04-21 09:35:00,46.17,46.28,46.16,46.26,218100.0,32.1984,32.2751,32.1915,32.2612,218100.0
2011-04-21 09:40:00,46.26,46.28,46.19,46.21,177900.0,32.2612,32.2751,32.2124,32.2263,177900.0
2011-04-21 09:45:00,46.2,46.23,46.19,46.22,307200.0,32.2194,32.2403,32.2124,32.2333,307200.0
2011-04-21 09:50:00,46.22,46.26,46.21,46.26,130900.0,32.2333,32.2612,32.2263,32.2612,130900.0
2011-04-21 09:55:00,46.25,46.26,46.2,46.23,55200.0,32.2542,32.2612,32.2194,32.2403,55200.0
2011-04-21 10:00:00,46.21,46.22,46.13,46.17,387300.0,32.2263,32.2333,32.1705,32.1984,387300.0
2011-04-21 10:05:00,46.18,46.23,46.16,46.23,177900.0,32.2054,32.2403,32.1915,32.2403,177900.0
2011-04-21 10:10:00,46.23,46.24,46.19,46.21,48600.0,32.2403,32.2472,32.2124,32.2263,48600.0
2011-04-21 10:15:00,46.2,46.25,46.18,46.25,42700.0,32.2194,32.2542,32.2054,32.2542,42700.0
2011-04-21 10:20:00,46.24,46.31,46.24,46.3,189000.0,32.2472,32.2961,32.2472,32.2891,189000.0
2011-04-21 10:25:00,46.31,46.31,46.26,46.27,30100.0,32.2961,32.2961,32.2612,32.2682,30100.0
2011-04-21 10:30:00,46.26,46.27,46.21,46.21,79800.0,32.2612,32.2682,32.2263,32.2263,79800.0
2011-04-21 10:35:00,46.22,46.25,46.21,46.25,38500.0,32.2333,32.2542,32.2263,32.2542,38500.0
2011-04-21 10:40:00,46.25,46.3,46.25,46.27,40000.0,32.2542,32.2891,32.2542,32.2682,40000.0
2011-04-21 10:45:00,46.27,46.3,46.24,46.24,26200.0,32.2682,32.2891,32.2472,32.2472,26200.0
2011-04-21 10:50:00,46.24,46.28,46.23,46.27,68400.0,32.2472,32.2751,32.2403,32.2682,68400.0
2011-04-21 10:55:00,46.27,46.31,46.27,46.3,77400.0,32.2682,32.2961,32.2682,32.2891,77400.0
2011-04-21 11:00:00,46.31,46.32,46.3,46.3,39300.0,32.2961,32.303,32.2891,32.2891,39300.0
2011-04-21 11:05:00,46.3,46.32,46.29,46.32,58200.0,32.2891,32.303,32.2821,32.303,58200.0
2011-04-21 11:10:00,46.31,46.32,46.3,46.31,91400.0,32.2961,32.303,32.2891,32.2961,91400.0
2011-04-21 11:15:00,46.31,46.32,46.3,46.3,52300.0,32.2961,32.303,32.2891,32.2891,52300.0
2011-04-21 11:20:00,46.31,46.33,46.3,46.3,96400.0,32.2961,32.31,32.2891,32.2891,96400.0
2011-04-21 11:25:00,46.3,46.34,46.3,46.34,77500.0,32.2891,32.317,32.2891,32.317,77500.0
2011-04-21 11:30:00,46.34,46.38,46.32,46.33,95200.0,32.317,32.3449,32.303,32.31,95200.0
2011-04-21 11:35:00,46.32,46.37,46.32,46.37,83000.0,32.303,32.3379,32.303,32.3379,83000.0
2011-04-21 11:40:00,46.37,46.37,46.35,46.36,36100.0,32.3379,32.3379,32.324,32.3309,36100.0
2011-04-21 11:45:00,46.36,46.38,46.35,46.37,63100.0,32.3309,32.3449,32.324,32.3379,63100.0
2011-04-21 11:50:00,46.37,46.37,46.33,46.33,68000.0,32.3379,32.3379,32.31,32.31,68000.0
2011-04-21 11:55:00,46.33,46.34,46.31,46.33,24000.0,32.31,32.317,32.2961,32.31,24000.0
2011-04-21 12:00:00,46.34,46.34,46.3,46.33,40300.0,32.317,32.317,32.2891,32.31,40300.0
2011-04-21 12:05:00,46.33,46.34,46.32,46.34,23000.0,32.31,32.317,32.303,32.317,23000.0
2011-04-21 12:10:00,46.33,46.36,46.33,46.36,16300.0,32.31,32.3309,32.31,32.3309,16300.0
2011-04-21 12:15:00,46.36,46.37,46.35,46.35,34200.0,32.3309,32.3379,32.324,32.324,34200.0
2011-04-21 12:20:00,46.36,46.38,46.36,46.38,14000.0,32.3309,32.3449,32.3309,32.3449,14000.0
2011-04-21 12:25:00,46.37,46.38,46.36,46.37,34500.0,32.3379,32.3449,32.3309,32.3379,34500.0
2011-04-21 12:30:00,46.37,46.38,46.35,46.36,52800.0,32.3379,32.3449,32.324,32.3309,52800.0
2011-04-21 12:35:00,46.37,46.38,46.35,46.37,59400.0,32.3379,32.3449,32.324,32.3379,59400.0
2011-04-21 12:40:00,46.38,46.4,46.37,46.38,87400.0,32.3449,32.3588,32.3379,32.3449,87400.0
2011-04-21 12:45:00,46.38,46.39,46.36,46.39,24400.0,32.3449,32.3519,32.3309,32.3519,24400.0
2011-04-21 12:50:00,46.38,46.39,46.38,46.39,9400.0,32.3449,32.3519,32.3449,32.3519,9400.0
2011-04-21 12:55:00,46.39,46.39,46.38,46.39,11000.0,32.3519,32.3519,32.3449,32.3519,11000.0
2011-04-21 13:00:00,46.38,46.4,46.38,46.4,9900.0,32.3449,32.3588,32.3449,32.3588,9900.0
2011-04-21 13:05:00,46.39,46.4,46.38,46.38,22300.0,32.3519,32.3588,32.3449,32.3449,22300.0
2011-04-21 13:10:00,46.38,46.39,46.37,46.37,23300.0,32.3449,32.3519,32.3379,32.3379,23300.0
2011-04-21 13:15:00,46.37,46.38,46.36,46.37,15400.0,32.3379,32.3449,32.3309,32.3379,15400.0
2011-04-21 13:20:00,46.37,46.37,46.34,46.34,19500.0,32.3379,32.3379,32.317,32.317,19500.0
2011-04-21 13:25:00,46.34,46.36,46.34,46.35,16300.0,32.317,32.3309,32.317,32.324,16300.0
2011-04-21 13:30:00,46.35,46.36,46.33,46.33,18800.0,32.324,32.3309,32.31,32.31,18800.0
2011-04-21 13:35:00,46.34,46.34,46.33,46.34,14300.0,32.317,32.317,32.31,32.317,14300.0
2011-04-21 13:40:00,46.34,46.36,46.32,46.36,41100.0,32.317,32.3309,32.303,32.3309,41100.0
2011-04-21 13:45:00,46.35,46.36,46.35,46.36,9700.0,32.324,32.3309,32.324,32.3309,9700.0
2011-04-21 13:50:00,46.37,46.37,46.34,46.34,14200.0,32.3379,32.3379,32.317,32.317,14200.0
2011-04-21 13:55:00,46.34,46.36,46.33,46.35,27600.0,32.317,32.3309,32.31,32.324,27600.0
2011-04-21 14:00:00,46.34,46.35,46.32,46.33,46500.0,32.317,32.324,32.303,32.31,46500.0
2011-04-21 14:05:00,46.34,46.34,46.32,46.34,50000.0,32.317,32.317,32.303,32.317,50000.0
2011-04-21 14:10:00,46.34,46.36,46.33,46.36,13800.0,32.317,32.3309,32.31,32.3309,13800.0
2011-04-21 14:15:00,46.37,46.37,46.34,46.34,35200.0,32.3379,32.3379,32.317,32.317,35200.0
2011-04-21 14:20:00,46.35,46.35,46.34,46.35,7700.0,32.324,32.324,32.317,32.324,7700.0
2011-04-21 14:25:00,46.34,46.37,46.34,46.37,20800.0,32.317,32.3379,32.317,32.3379,20800.0
2011-04-21 14:30:00,46.37,46.37,46.36,46.37,27000.0,32.3379,32.3379,32.3309,32.3379,27000.0
2011-04-21 14:35:00,46.37,46.38,46.36,46.37,31100.0,32.3379,32.3449,32.3309,32.3379,31100.0
2011-04-21 14:40:00,46.37,46.37,46.35,46.35,19200.0,32.3379,32.3379,32.324,32.324,19200.0
2011-04-21 14:45:00,46.35,46.37,46.34,46.34,45600.0,32.324,32.3379,32.317,32.317,45600.0
2011-04-21 14:50:00,46.35,46.36,46.34,46.35,48200.0,32.324,32.3309,32.317,32.324,48200.0
2011-04-21 14:55:00,46.35,46.36,46.33,46.34,28500.0,32.324,32.3309,32.31,32.317,28500.0
2011-04-21 15:00:00,46.33,46.35,46.32,46.33,102600.0,32.31,32.324,32.303,32.31,102600.0
2011-04-21 15:05:00,46.33,46.35,46.33,46.34,93900.0,32.31,32.324,32.31,32.317,93900.0
2011-04-21 15:10:00,46.35,46.36,46.33,46.33,37400.0,32.324,32.3309,32.31,32.31,37400.0
2011-04-21 15:15:00,46.34,46.35,46.33,46.34,54500.0,32.317,32.324,32.31,32.317,54500.0
2011-04-21 15:20:00,46.33,46.35,46.32,46.32,67300.0,32.31,32.324,32.303,32.303,67300.0
2011-04-21 15:25:00,46.32,46.33,46.3,46.32,46300.0,32.303,32.31,32.2891,32.303,46300.0
2011-04-21 15:30:00,46.31,46.32,46.31,46.32,56500.0,32.2961,32.303,32.2961,32.303,56500.0
2011-04-21 15:35:00,46.32,46.32,46.31,46.31,111700.0,32.303,32.303,32.2961,32.2961,111700.0
2011-04-21 15:40:00,46.31,46.35,46.3,46.35,204000.0,32.2961,32.324,32.2891,32.324,204000.0
2011-04-21 15:45:00,46.36,46.38,46.34,46.37,147100.0,32.3309,32.3449,32.317,32.3379,147100.0
2011-04-21 15:50:00,46.37,46.39,46.33,46.38,281800.0,32.3379,32.3519,32.31,32.3449,281800.0
2011-04-21 15:55:00,46.38,46.4,46.35,46.38,582100.0,32.3449,32.3588,32.324,32.3449,582100.0
2011-04-25 09:30:00,46.21,46.27,46.14,46.22,690500.0,32.2263,32.2682,32.1775,32.2333,690500.0
2011-04-25 09:35:00,46.21,46.26,46.2,46.22,495200.0,32.2263,32.2612,32.2194,32.2333,495200.0
2011-04-25 09:40:00,46.22,46.23,46.11,46.16,131800.0,32.2333,32.2403,32.1566,32.1915,131800.0
2011-04-25 09:45:00,46.17,46.23,46.17,46.23,91400.0,32.1984,32.2403,32.1984,32.2403,91400.0
2011-04-25 09:50:00,46.23,46.23,46.13,46.14,90700.0,32.2403,32.2403,32.1705,32.1775,90700.0
2011-04-25 09:55:00,46.15,46.21,46.14,46.21,60600.0,32.1845,32.2263,32.1775,32.2263,60600.0
2011-04-25 10:00:00,46.23,46.23,46.14,46.14,76700.0,32.2403,32.2403,32.1775,32.1775,76700.0
2011-04-25 10:05:00,46.14,46.21,46.12,46.17,326700.0,32.1775,32.2263,32.1636,32.1984,326700.0
2011-04-25 10:10:00,46.16,46.16,46.07,46.09,147500.0,32.1915,32.1915,32.1287,32.1426,147500.0
2011-04-25 10:15:00,46.09,46.11,46.03,46.04,148300.0,32.1426,32.1566,32.1008,32.1078,148300.0
2011-04-25 10:20:00,46.03,46.03,45.89,45.9,322300.0,32.1008,32.1008,32.0032,32.0101,322300.0
2011-04-25 10:25:00,45.89,45.91,45.85,45.88,136100.0,32.0032,32.0171,31.9753,31.9962,136100.0
2011-04-25 10:30:00,45.89,45.9,45.86,45.86,131900.0,32.0032,32.0101,31.9822,31.9822,131900.0
2011-04-25 10:35:00,45.86,45.87,45.8,45.85,176200.0,31.9822,31.9892,31.9404,31.9753,176200.0
2011-04-25 10:40:00,45.85,45.86,45.81,45.85,78400.0,31.9753,31.9822,31.9474,31.9753,78400.0
2011-04-25 10:45:00,45.85,45.86,45.8,45.84,134800.0,31.9753,31.9822,31.9404,31.9683,134800.0
2011-04-25 10:50:00,45.84,45.88,45.83,45.84,64000.0,31.9683,31.9962,31.9613,31.9683,64000.0
2011-04-25 10:55:00,45.84,45.85,45.79,45.85,64700.0,31.9683,31.9753,31.9334,31.9753,64700.0
2011-04-25 11:00:00,45.85,45.86,45.81,45.83,34000.0,31.9753,31.9822,31.9474,31.9613,34000.0
2011-04-25 11:05:00,45.83,45.84,45.8,45.8,56400.0,31.9613,31.9683,31.9404,31.9404,56400.0
2011-04-25 11:10:00,45.8,45.83,45.79,45.8,124100.0,31.9404,31.9613,31.9334,31.9404,124100.0
2011-04-25 11:15:00,45.81,45.84,45.79,45.84,30000.0,31.9474,31.9683,31.9334,31.9683,30000.0
2011-04-25 11:20:00,45.83,45.86,45.83,45.84,36100.0,31.9613,31.9822,31.9613,31.9683,36100.0
2011-04-25 11:25:00,45.84,45.86,45.83,45.86,16100.0,31.9683,31.9822,31.9613,31.9822,16100.0
2011-04-25 11:30:00,45.85,45.86,45.85,45.85,15200.0,31.9753,31.9822,31.9753,31.9753,15200.0
2011-04-25 11:35:00,45.85,45.87,45.84,45.87,33700.0,31.9753,31.9892,31.9683,31.9892,33700.0
2011-04-25 11:40:00,45.87,45.89,45.86,45.86,27600.0,31.9892,32.0032,31.9822,31.9822,27600.0
2011-04-25 11:45:00,45.87,45.88,45.85,45.85,25200.0,31.9892,31.9962,31.9753,31.9753,25200.0
2011-04-25 11:50:00,45.86,45.87,45.85,45.87,16200.0,31.9822,31.9892,31.9753,31.9892,16200.0
2011-04-25 11:55:00,45.86,45.9,45.86,45.88,28900.0,31.9822,32.0101,31.9822,31.9962,28900.0
2011-04-25 12:00:00,45.87,45.89,45.86,45.88,55000.0,31.9892,32.0032,31.9822,31.9962,55000.0
2011-04-25 12:05:00,45.89,45.89,45.87,45.88,18800.0,32.0032,32.0032,31.9892,31.9962,18800.0
2011-04-25 12:10:00,45.87,45.9,45.87,45.88,30300.0,31.9892,32.0101,31.9892,31.9962,30300.0
2011-04-25 12:15:00,45.88,45.9,45.88,45.9,6500.0,31.9962,32.0101,31.9962,32.0101,6500.0
2011-04-25 12:20:00,45.9,45.91,45.89,45.91,13000.0,32.0101,32.0171,32.0032,32.0171,13000.0
2011-04-25 12:25:00,45.91,45.91,45.89,45.9,15800.0,32.0171,32.0171,32.0032,32.0101,15800.0
2011-04-25 12:30:00,45.9,45.93,45.9,45.93,24100.0,32.0101,32.0311,32.0101,32.0311,24100.0
2011-04-25 12:35:00,45.93,45.93,45.91,45.91,9200.0,32.0311,32.0311,32.0171,32.0171,9200.0
2011-04-25 12:40:00,45.92,45.92,45.88,45.88,25200.0,32.0241,32.0241,31.9962,31.9962,25200.0
2011-04-25 12:45:00,45.89,45.9,45.88,45.9,27100.0,32.0032,32.0101,31.9962,32.0101,27100.0
2011-04-25 12:50:00,45.89,45.93,45.89,45.92,41700.0,32.0032,32.0311,32.0032,32.0241,41700.0
2011-04-25 12:55:00,45.91,45.92,45.89,45.91,23400.0,32.0171,32.0241,32.0032,32.0171,23400.0
2011-04-25 13:00:00,45.92,45.92,45.89,45.9,14200.0,32.0241,32.0241,32.0032,32.0101,14200.0
2011-04-25 13:05:00,45.9,45.91,45.9,45.91,5700.0,32.0101,32.0171,32.0101,32.0171,5700.0
2011-04-25 13:10:00,45.91,45.92,45.9,45.9,15300.0,32.0171,32.0241,32.0101,32.0101,15300.0
2011-04-25 13:15:00,45.9,45.9,45.88,45.88,42700.0,32.0101,32.0101,31.9962,31.9962,42700.0
2011-04-25 13:20:00,45.89,45.9,45.88,45.9,5100.0,32.0032,32.0101,31.9962,32.0101,5100.0
2011-04-25 13:25:00,45.89,45.9,45.89,45.9,10900.0,32.0032,32.0101,32.0032,32.0101,10900.0
2011-04-25 13:30:00,45.89,45.91,45.89,45.91,11500.0,32.0032,32.0171,32.0032,32.0171,11500.0
2011-04-25 13:35:00,45.91,45.91,45.9,45.9,15800.0,32.0171,32.0171,32.0101,32.0101,15800.0
2011-04-25 13:40:00,45.9,45.9,45.89,45.89,4900.0,32.0101,32.0101,32.0032,32.0032,4900.0
2011-04-25 13:45:00,45.9,45.91,45.89,45.89,24200.0,32.0101,32.0171,32.0032,32.0032,24200.0
2011-04-25 13:50:00,45.9,45.9,45.89,45.9,12200.0,32.0101,32.0101,32.0032,32.0101,12200.0
2011-04-25 13:55:00,45.9,45.91,45.89,45.91,7900.0,32.0101,32.0171,32.0032,32.0171,7900.0
2011-04-25 14:00:00,45.91,45.93,45.9,45.92,26200.0,32.0171,32.0311,32.0101,32.0241,26200.0
2011-04-25 14:05:00,45.92,45.94,45.92,45.93,32300.0,32.0241,32.038,32.0241,32.0311,32300.0
2011-04-25 14:10:00,45.93,45.95,45.93,45.94,16700.0,32.0311,32.045,32.0311,32.038,16700.0
2011-04-25 14:15:00,45.95,45.96,45.95,45.96,26700.0,32.045,32.052,32.045,32.052,26700.0
2011-04-25 14:20:00,45.95,45.97,45.95,45.97,34700.0,32.045,32.059,32.045,32.059,34700.0
2011-04-25 14:25:00,45.97,45.97,45.95,45.96,25100.0,32.059,32.059,32.045,32.052,25100.0
2011-04-25 14:30:00,45.95,45.96,45.95,45.95,4700.0,32.045,32.052,32.045,32.045,4700.0
2011-04-25 14:35:00,45.95,45.96,45.95,45.96,7900.0,32.045,32.052,32.045,32.052,7900.0
2011-04-25 14:40:00,45.96,45.96,45.95,45.95,16600.0,32.052,32.052,32.045,32.045,16600.0
2011-04-25 14:45:00,45.95,45.96,45.94,45.94,37300.0,32.045,32.052,32.038,32.038,37300.0
2011-04-25 14:50:00,45.95,45.95,45.94,45.94,5400.0,32.045,32.045,32.038,32.038,5400.0
2011-04-25 14:55:00,45.95,45.97,45.94,45.96,54200.0,32.045,32.059,32.038,32.052,54200.0
2011-04-25 15:00:00,45.96,45.97,45.94,45.94,37800.0,32.052,32.059,32.038,32.038,37800.0
2011-04-25 15:05:00,45.94,45.95,45.93,45.94,27700.0,32.038,32.045,32.0311,32.038,27700.0
2011-04-25 15:10:00,45.94,45.94,45.88,45.89,49800.0,32.038,32.038,31.9962,32.0032,49800.0
2011-04-25 15:15:00,45.89,45.91,45.88,45.9,56700.0,32.0032,32.0171,31.9962,32.0101,56700.0
2011-04-25 15:20:00,45.89,45.9,45.87,45.89,59900.0,32.0032,32.0101,31.9892,32.0032,59900.0
2011-04-25 15:25:00,45.89,45.92,45.89,45.92,67900.0,32.0032,32.0241,32.0032,32.0241,67900.0
2011-04-25 15:30:00,45.91,45.94,45.9,45.94,120700.0,32.0171,32.038,32.0101,32.038,120700.0
2011-04-25 15:35:00,45.94,45.95,45.92,45.92,81100.0,32.038,32.045,32.0241,32.0241,81100.0
2011-04-25 15:40:00,45.92,45.96,45.92,45.96,54500.0,32.0241,32.052,32.0241,32.052,54500.0
2011-04-25 15:45:00,45.95,45.96,45.91,45.92,109100.0,32.045,32.052,32.0171,32.0241,109100.0
2011-04-25 15:50:00,45.92,45.92,45.88,45.88,412500.0,32.0241,32.0241,31.9962,31.9962,412500.0
2011-04-25 15:55:00,45.88,45.89,45.85,45.88,762400.0,31.9962,32.0032,31.9753,31.9962,762400.0
2011-04-26 09:30:00,45.98,46.0,45.87,45.89,352100.0,32.0659,32.0799,31.9892,32.0032,352100.0
2011-04-26 09:35:00,45.88,45.88,45.77,45.8,361700.0,31.9962,31.9962,31.9195,31.9404,361700.0
2011-04-26 09:40:00,45.8,45.8,45.71,45.72,176700.0,31.9404,31.9404,31.8776,31.8846,176700.0
2011-04-26 09:45:00,45.72,45.82,45.71,45.8,168700.0,31.8846,31.9543,31.8776,31.9404,168700.0
2011-04-26 09:50:00,45.82,45.84,45.77,45.83,108700.0,31.9543,31.9683,31.9195,31.9613,108700.0
2011-04-26 09:55:00,45.83,45.83,45.75,45.76,70600.0,31.9613,31.9613,31.9055,31.9125,70600.0
2011-04-26 10:00:00,45.76,45.82,45.76,45.79,141400.0,31.9125,31.9543,31.9125,31.9334,141400.0
2011-04-26 10:05:00,45.79,45.79,45.71,45.72,94800.0,31.9334,31.9334,31.8776,31.8846,94800.0
2011-04-26 10:10:00,45.72,45.79,45.71,45.77,114500.0,31.8846,31.9334,31.8776,31.9195,114500.0
2011-04-26 10:15:00,45.78,45.8,45.75,45.79,150300.0,31.9265,31.9404,31.9055,31.9334,150300.0
2011-04-26 10:20:00,45.79,45.84,45.78,45.83,198700.0,31.9334,31.9683,31.9265,31.9613,198700.0
2011-04-26 10:25:00,45.83,45.87,45.81,45.82,132500.0,31.9613,31.9892,31.9474,31.9543,132500.0
2011-04-26 10:30:00,45.82,45.86,45.82,45.84,88600.0,31.9543,31.9822,31.9543,31.9683,88600.0
2011-04-26 10:35:00,45.84,45.88,45.84,45.88,73000.0,31.9683,31.9962,31.9683,31.9962,73000.0
2011-04-26 10:40:00,45.88,45.95,45.88,45.94,153900.0,31.9962,32.045,31.9962,32.038,153900.0
2011-04-26 10:45:00,45.94,45.98,45.91,45.92,128200.0,32.038,32.0659,32.0171,32.0241,128200.0
2011-04-26 10:50:00,45.93,46.05,45.93,46.02,600800.0,32.0311,32.1147,32.0311,32.0938,600800.0
2011-04-26 10:55:00,46.02,46.04,45.99,46.03,73500.0,32.0938,32.1078,32.0729,32.1008,73500.0
2011-04-26 11:00:00,46.04,46.05,46.02,46.04,62800.0,32.1078,32.1147,32.0938,32.1078,62800.0
2011-04-26 11:05:00,46.04,46.07,46.03,46.03,67500.0,32.1078,32.1287,32.1008,32.1008,67500.0
2011-04-26 11:10:00,46.04,46.06,46.03,46.06,50000.0,32.1078,32.1217,32.1008,32.1217,50000.0
2011-04-26 11:15:00,46.05,46.09,46.05,46.06,160800.0,32.1147,32.1426,32.1147,32.1217,160800.0
2011-04-26 11:20:00,46.06,46.12,46.06,46.11,235700.0,32.1217,32.1636,32.1217,32.1566,235700.0
2011-04-26 11:25:00,46.11,46.15,46.1,46.12,198700.0,32.1566,32.1845,32.1496,32.1636,198700.0
2011-04-26 11:30:00,46.12,46.16,46.12,46.16,137800.0,32.1636,32.1915,32.1636,32.1915,137800.0
2011-04-26 11:35:00,46.15,46.17,46.12,46.13,91900.0,32.1845,32.1984,32.1636,32.1705,91900.0
2011-04-26 11:40:00,46.12,46.17,46.12,46.13,45100.0,32.1636,32.1984,32.1636,32.1705,45100.0
2011-04-26 11:45:00,46.13,46.16,46.12,46.12,95700.0,32.1705,32.1915,32.1636,32.1636,95700.0
2011-04-26 11:50:00,46.12,46.15,46.12,46.13,66000.0,32.1636,32.1845,32.1636,32.1705,66000.0
2011-04-26 11:55:00,46.13,46.17,46.13,46.16,154700.0,32.1705,32.1984,32.1705,32.1915,154700.0
2011-04-26 12:00:00,46.15,46.18,46.13,46.15,111200.0,32.1845,32.2054,32.1705,32.1845,111200.0
2011-04-26 12:05:00,46.15,46.18,46.13,46.18,134100.0,32.1845,32.2054,32.1705,32.2054,134100.0
2011-04-26 12:10:00,46.18,46.19,46.17,46.18,32500.0,32.2054,32.2124,32.1984,32.2054,32500.0
2011-04-26 12:15:00,46.18,46.19,46.11,46.14,122000.0,32.2054,32.2124,32.1566,32.1775,122000.0
2011-04-26 12:20:00,46.13,46.14,46.12,46.13,44200.0,32.1705,32.1775,32.1636,32.1705,44200.0
2011-04-26 12:25:00,46.14,46.15,46.13,46.14,54300.0,32.1775,32.1845,32.1705,32.1775,54300.0
2011-04-26 12:30:00,46.14,46.16,46.13,46.16,78700.0,32.1775,32.1915,32.1705,32.1915,78700.0
2011-04-26 12:35:00,46.16,46.16,46.14,46.15,35100.0,32.1915,32.1915,32.1775,32.1845,35100.0
2011-04-26 12:40:00,46.15,46.16,46.13,46.14,60000.0,32.1845,32.1915,32.1705,32.1775,60000.0
2011-04-26 12:45:00,46.14,46.15,46.13,46.13,62000.0,32.1775,32.1845,32.1705,32.1705,62000.0
2011-04-26 12:50:00,46.13,46.15,46.12,46.13,86500.0,32.1705,32.1845,32.1636,32.1705,86500.0
2011-04-26 12:55:00,46.14,46.14,46.13,46.13,15500.0,32.1775,32.1775,32.1705,32.1705,15500.0
2011-04-26 13:00:00,46.13,46.14,46.11,46.11,32300.0,32.1705,32.1775,32.1566,32.1566,32300.0
2011-04-26 13:05:00,46.11,46.12,46.09,46.09,52300.0,32.1566,32.1636,32.1426,32.1426,52300.0
2011-04-26 13:10:00,46.09,46.11,46.08,46.1,63000.0,32.1426,32.1566,32.1357,32.1496,63000.0
2011-04-26 13:15:00,46.1,46.12,46.09,46.1,25800.0,32.1496,32.1636,32.1426,32.1496,25800.0
2011-04-26 13:20:00,46.11,46.12,46.02,46.03,322500.0,32.1566,32.1636,32.0938,32.1008,322500.0
2011-04-26 13:25:00,46.03,46.05,46.0,46.01,165800.0,32.1008,32.1147,32.0799,32.0869,165800.0
2011-04-26 13:30:00,46.01,46.02,45.94,45.96,459400.0,32.0869,32.0938,32.038,32.052,459400.0
2011-04-26 13:35:00,45.96,46.0,45.96,45.97,72200.0,32.052,32.0799,32.052,32.059,72200.0
2011-04-26 13:40:00,45.98,45.99,45.95,45.96,40200.0,32.0659,32.0729,32.045,32.052,40200.0
2011-04-26 13:45:00,45.96,45.97,45.96,45.96,30200.0,32.052,32.059,32.052,32.052,30200.0
2011-04-26 13:50:00,45.96,45.98,45.95,45.98,50000.0,32.052,32.0659,32.045,32.0659,50000.0
2011-04-26 13:55:00,45.98,45.99,45.98,45.98,22800.0,32.0659,32.0729,32.0659,32.0659,22800.0
2011-04-26 14:00:00,45.98,45.99,45.96,45.98,58200.0,32.0659,32.0729,32.052,32.0659,58200.0
2011-04-26 14:05:00,45.99,46.0,45.97,46.0,61900.0,32.0729,32.0799,32.059,32.0799,61900.0
2011-04-26 14:10:00,46.0,46.01,45.99,46.01,28300.0,32.0799,32.0869,32.0729,32.0869,28300.0
2011-04-26 14:15:00,46.0,46.02,46.0,46.02,44600.0,32.0799,32.0938,32.0799,32.0938,44600.0
2011-04-26 14:20:00,46.03,46.04,46.02,46.03,30100.0,32.1008,32.1078,32.0938,32.1008,30100.0
2011-04-26 14:25:00,46.03,46.04,46.02,46.04,50500.0,32.1008,32.1078,32.0938,32.1078,50500.0
2011-04-26 14:30:00,46.04,46.04,46.01,46.03,44600.0,32.1078,32.1078,32.0869,32.1008,44600.0
2011-04-26 14:35:00,46.04,46.04,46.0,46.0,44300.0,32.1078,32.1078,32.0799,32.0799,44300.0
2011-04-26 14:40:00,46.01,46.04,46.01,46.03,25800.0,32.0869,32.1078,32.0869,32.1008,25800.0
2011-04-26 14:45:00,46.02,46.03,46.02,46.02,19900.0,32.0938,32.1008,32.0938,32.0938,19900.0
2011-04-26 14:50:00,46.02,46.03,46.01,46.01,62800.0,32.0938,32.1008,32.0869,32.0869,62800.0
2011-04-26 14:55:00,46.02,46.04,46.01,46.03,51000.0,32.0938,32.1078,32.0869,32.1008,51000.0
2011-04-26 15:00:00,46.04,46.05,46.03,46.04,59600.0,32.1078,32.1147,32.1008,32.1078,59600.0
2011-04-26 15:05:00,46.05,46.07,46.02,46.07,154800.0,32.1147,32.1287,32.0938,32.1287,154800.0
2011-04-26 15:10:00,46.08,46.13,46.07,46.13,115900.0,32.1357,32.1705,32.1287,32.1705,115900.0
2011-04-26 15:15:00,46.13,46.14,46.09,46.1,119400.0,32.1705,32.1775,32.1426,32.1496,119400.0
2011-04-26 15:20:00,46.1,46.1,46.08,46.08,92100.0,32.1496,32.1496,32.1357,32.1357,92100.0
2011-04-26 15:25:00,46.08,46.09,46.03,46.03,141400.0,32.1357,32.1426,32.1008,32.1008,141400.0
2011-04-26 15:30:00,46.04,46.05,46.01,46.01,108200.0,32.1078,32.1147,32.0869,32.0869,108200.0
2011-04-26 15:35:00,46.02,46.03,45.98,45.98,104100.0,32.0938,32.1008,32.0659,32.0659,104100.0
2011-04-26 15:40:00,45.98,46.02,45.98,45.99,118600.0,32.0659,32.0938,32.0659,32.0729,118600.0
2011-04-26 15:45:00,46.0,46.01,45.97,45.99,170200.0,32.0799,32.0869,32.059,32.0729,170200.0
2011-04-26 15:50:00,45.98,46.0,45.97,45.98,215300.0,32.0659,32.0799,32.059,32.0659,215300.0
2011-04-26 15:55:00,45.98,46.01,45.94,46.01,573600.0,32.0659,32.0869,32.038,32.0869,573600.0
2011-04-27 09:30:00,45.66,45.68,45.51,45.56,692400.0,31.8428,31.8567,31.7382,31.773,692400.0
2011-04-27 09:35:00,45.55,45.55,45.34,45.38,1013400.0,31.7661,31.7661,31.6196,31.6475,1013400.0
2011-04-27 09:40:00,45.38,45.38,45.27,45.31,599100.0,31.6475,31.6475,31.5708,31.5987,599100.0
2011-04-27 09:45:00,45.31,45.36,45.23,45.34,698400.0,31.5987,31.6335,31.5429,31.6196,698400.0
2011-04-27 09:50:00,45.34,45.36,45.3,45.31,102200.0,31.6196,31.6335,31.5917,31.5987,102200.0
2011-04-27 09:55:00,45.32,45.32,45.25,45.25,168800.0,31.6057,31.6057,31.5568,31.5568,168800.0
2011-04-27 10:00:00,45.26,45.26,45.2,45.2,420500.0,31.5638,31.5638,31.522,31.522,420500.0
2011-04-27 10:05:00,45.2,45.24,45.17,45.24,220100.0,31.522,31.5499,31.501,31.5499,220100.0
2011-04-27 10:10:00,45.24,45.24,45.12,45.12,502200.0,31.5499,31.5499,31.4662,31.4662,502200.0
2011-04-27 10:15:00,45.11,45.13,45.07,45.11,440700.0,31.4592,31.4731,31.4313,31.4592,440700.0
2011-04-27 10:20:00,45.11,45.15,45.05,45.14,443500.0,31.4592,31.4871,31.4174,31.4801,443500.0
2011-04-27 10:25:00,45.14,45.14,45.1,45.11,256100.0,31.4801,31.4801,31.4522,31.4592,256100.0
2011-04-27 10:30:00,45.11,45.11,45.04,45.04,175700.0,31.4592,31.4592,31.4104,31.4104,175700.0
2011-04-27 10:35:00,45.05,45.06,45.04,45.05,124800.0,31.4174,31.4243,31.4104,31.4174,124800.0
2011-04-27 10:40:00,45.06,45.07,45.04,45.07,90800.0,31.4243,31.4313,31.4104,31.4313,90800.0
2011-04-27 10:45:00,45.07,45.08,45.04,45.05,73300.0,31.4313,31.4383,31.4104,31.4174,73300.0
2011-04-27 10:50:00,45.05,45.06,45.03,45.06,101400.0,31.4174,31.4243,31.4034,31.4243,101400.0
2011-04-27 10:55:00,45.06,45.08,44.98,45.03,462600.0,31.4243,31.4383,31.3685,31.4034,462600.0
2011-04-27 11:00:00,45.03,45.11,45.03,45.11,119800.0,31.4034,31.4592,31.4034,31.4592,119800.0
2011-04-27 11:05:00,45.1,45.15,45.09,45.15,100000.0,31.4522,31.4871,31.4453,31.4871,100000.0
2011-04-27 11:10:00,45.15,45.19,45.14,45.19,148600.0,31.4871,31.515,31.4801,31.515,148600.0
2011-04-27 11:15:00,45.19,45.2,45.17,45.18,118100.0,31.515,31.522,31.501,31.508,118100.0
2011-04-27 11:20:00,45.17,45.18,45.14,45.16,44900.0,31.501,31.508,31.4801,31.4941,44900.0
2011-04-27 11:25:00,45.16,45.17,45.14,45.16,76400.0,31.4941,31.501,31.4801,31.4941,76400.0
2011-04-27 11:30:00,45.16,45.16,45.1,45.11,47500.0,31.4941,31.4941,31.4522,31.4592,47500.0
2011-04-27 11:35:00,45.11,45.12,45.08,45.1,109100.0,31.4592,31.4662,31.4383,31.4522,109100.0
2011-04-27 11:40:00,45.1,45.11,45.08,45.1,79200.0,31.4522,31.4592,31.4383,31.4522,79200.0
2011-04-27 11:45:00,45.1,45.12,45.09,45.12,93300.0,31.4522,31.4662,31.4453,31.4662,93300.0
2011-04-27 11:50:00,45.11,45.14,45.11,45.11,57000.0,31.4592,31.4801,31.4592,31.4592,57000.0
2011-04-27 11:55:00,45.12,45.12,45.1,45.1,43900.0,31.4662,31.4662,31.4522,31.4522,43900.0
2011-04-27 12:00:00,45.11,45.12,45.1,45.11,49800.0,31.4592,31.4662,31.4522,31.4592,49800.0
2011-04-27 12:05:00,45.11,45.12,45.1,45.11,51300.0,31.4592,31.4662,31.4522,31.4592,51300.0
2011-04-27 12:10:00,45.11,45.15,45.11,45.15,240200.0,31.4592,31.4871,31.4592,31.4871,240200.0
2011-04-27 12:15:00,45.15,45.16,45.14,45.14,73600.0,31.4871,31.4941,31.4801,31.4801,73600.0
2011-04-27 12:20:00,45.15,45.16,45.14,45.15,54500.0,31.4871,31.4941,31.4801,31.4871,54500.0
2011-04-27 12:25:00,45.16,45.18,45.14,45.16,87400.0,31.4941,31.508,31.4801,31.4941,87400.0
2011-04-27 12:30:00,45.16,45.21,45.15,45.19,52100.0,31.4941,31.5289,31.4871,31.515,52100.0
2011-04-27 12:35:00,45.19,45.33,45.16,45.32,138600.0,31.515,31.6126,31.4941,31.6057,138600.0
2011-04-27 12:40:00,45.32,45.33,45.27,45.3,276000.0,31.6057,31.6126,31.5708,31.5917,276000.0
2011-04-27 12:45:00,45.29,45.29,45.25,45.26,73100.0,31.5847,31.5847,31.5568,31.5638,73100.0
2011-04-27 12:50:00,45.26,45.29,45.26,45.28,66900.0,31.5638,31.5847,31.5638,31.5778,66900.0
2011-04-27 12:55:00,45.28,45.29,45.26,45.26,27500.0,31.5778,31.5847,31.5638,31.5638,27500.0
2011-04-27 13:00:00,45.26,45.27,45.23,45.27,56600.0,31.5638,31.5708,31.5429,31.5708,56600.0
2011-04-27 13:05:00,45.27,45.3,45.26,45.29,113600.0,31.5708,31.5917,31.5638,31.5847,113600.0
2011-04-27 13:10:00,45.29,45.29,45.26,45.27,64000.0,31.5847,31.5847,31.5638,31.5708,64000.0
2011-04-27 13:15:00,45.27,45.33,45.27,45.32,120300.0,31.5708,31.6126,31.5708,31.6057,120300.0
2011-04-27 13:20:00,45.32,45.33,45.32,45.32,31700.0,31.6057,31.6126,31.6057,31.6057,31700.0
2011-04-27 13:25:00,45.32,45.34,45.27,45.27,69600.0,31.6057,31.6196,31.5708,31.5708,69600.0
2011-04-27 13:30:00,45.27,45.28,45.25,45.25,47200.0,31.5708,31.5778,31.5568,31.5568,47200.0
2011-04-27 13:35:00,45.26,45.27,45.22,45.23,175700.0,31.5638,31.5708,31.5359,31.5429,175700.0
2011-04-27 13:40:00,45.23,45.31,45.23,45.31,60800.0,31.5429,31.5987,31.5429,31.5987,60800.0
2011-04-27 13:45:00,45.31,45.31,45.23,45.27,191500.0,31.5987,31.5987,31.5429,31.5708,191500.0
2011-04-27 13:50:00,45.26,45.33,45.26,45.33,54900.0,31.5638,31.6126,31.5638,31.6126,54900.0
2011-04-27 13:55:00,45.32,45.33,45.31,45.32,45400.0,31.6057,31.6126,31.5987,31.6057,45400.0
2011-04-27 14:00:00,45.33,45.35,45.31,45.31,102900.0,31.6126,31.6266,31.5987,31.5987,102900.0
2011-04-27 14:05:00,45.31,45.33,45.31,45.32,70800.0,31.5987,31.6126,31.5987,31.6057,70800.0
2011-04-27 14:10:00,45.33,45.34,45.3,45.31,90000.0,31.6126,31.6196,31.5917,31.5987,90000.0
2011-04-27 14:15:00,45.3,45.3,45.22,45.26,200900.0,31.5917,31.5917,31.5359,31.5638,200900.0
2011-04-27 14:20:00,45.26,45.3,45.26,45.28,43800.0,31.5638,31.5917,31.5638,31.5778,43800.0
2011-04-27 14:25:00,45.28,45.29,45.19,45.19,175500.0,31.5778,31.5847,31.515,31.515,175500.0
2011-04-27 14:30:00,45.2,45.24,45.19,45.24,115500.0,31.522,31.5499,31.515,31.5499,115500.0
2011-04-27 14:35:00,45.23,45.28,45.23,45.28,109700.0,31.5429,31.5778,31.5429,31.5778,109700.0
2011-04-27 14:40:00,45.28,45.28,45.24,45.24,90700.0,31.5778,31.5778,31.5499,31.5499,90700.0
2011-04-27 14:45:00,45.25,45.28,45.24,45.25,53000.0,31.5568,31.5778,31.5499,31.5568,53000.0
2011-04-27 14:50:00,45.25,45.33,45.24,45.31,81800.0,31.5568,31.6126,31.5499,31.5987,81800.0
2011-04-27 14:55:00,45.32,45.37,45.31,45.36,104600.0,31.6057,31.6405,31.5987,31.6335,104600.0
2011-04-27 15:00:00,45.36,45.41,45.36,45.4,83200.0,31.6335,31.6684,31.6335,31.6614,83200.0
2011-04-27 15:05:00,45.4,45.4,45.34,45.34,98800.0,31.6614,31.6614,31.6196,31.6196,98800.0
2011-04-27 15:10:00,45.34,45.35,45.34,45.35,30800.0,31.6196,31.6266,31.6196,31.6266,30800.0
2011-04-27 15:15:00,45.35,45.39,45.34,45.39,87300.0,31.6266,31.6545,31.6196,31.6545,87300.0
2011-04-27 15:20:00,45.38,45.4,45.37,45.4,61300.0,31.6475,31.6614,31.6405,31.6614,61300.0
2011-04-27 15:25:00,45.4,45.46,45.39,45.45,176400.0,31.6614,31.7033,31.6545,31.6963,176400.0
2011-04-27 15:30:00,45.46,45.57,45.46,45.57,182200.0,31.7033,31.78,31.7033,31.78,182200.0
2011-04-27 15:35:00,45.57,45.63,45.56,45.63,179500.0,31.78,31.8218,31.773,31.8218,179500.0
2011-04-27 15:40:00,45.63,45.65,45.6,45.6,232300.0,31.8218,31.8358,31.8009,31.8009,232300.0
2011-04-27 15:45:00,45.6,45.62,45.55,45.55,374600.0,31.8009,31.8149,31.7661,31.7661,374600.0
2011-04-27 15:50:00,45.56,45.59,45.55,45.57,443400.0,31.773,31.7939,31.7661,31.78,443400.0
2011-04-27 15:55:00,45.57,45.58,45.48,45.58,873600.0,31.78,31.787,31.7172,31.787,873600.0
2011-04-28 09:30:00,45.2,45.3,45.14,45.19,456000.0,31.522,31.5917,31.4801,31.515,456000.0
2011-04-28 09:35:00,45.19,45.22,45.16,45.21,191200.0,31.515,31.5359,31.4941,31.5289,191200.0
2011-04-28 09:40:00,45.2,45.22,45.19,45.19,87000.0,31.522,31.5359,31.515,31.515,87000.0
2011-04-28 09:45:00,45.19,45.21,45.16,45.2,79500.0,31.515,31.5289,31.4941,31.522,79500.0
2011-04-28 09:50:00,45.21,45.22,45.18,45.2,197900.0,31.5289,31.5359,31.508,31.522,197900.0
2011-04-28 09:55:00,45.2,45.22,45.18,45.2,134500.0,31.522,31.5359,31.508,31.522,134500.0
2011-04-28 10:00:00,45.21,45.26,45.17,45.26,135300.0,31.5289,31.5638,31.501,31.5638,135300.0
2011-04-28 10:05:00,45.26,45.28,45.23,45.24,124000.0,31.5638,31.5778,31.5429,31.5499,124000.0
2011-04-28 10:10:00,45.25,45.25,45.22,45.23,167200.0,31.5568,31.5568,31.5359,31.5429,167200.0
2011-04-28 10:15:00,45.23,45.24,45.17,45.18,150000.0,31.5429,31.5499,31.501,31.508,150000.0
2011-04-28 10:20:00,45.18,45.18,45.13,45.15,174000.0,31.508,31.508,31.4731,31.4871,174000.0
2011-04-28 10:25:00,45.14,45.18,45.13,45.16,92300.0,31.4801,31.508,31.4731,31.4941,92300.0
2011-04-28 10:30:00,45.16,45.16,45.1,45.12,96500.0,31.4941,31.4941,31.4522,31.4662,96500.0
2011-04-28 10:35:00,45.13,45.14,45.08,45.11,105200.0,31.4731,31.4801,31.4383,31.4592,105200.0
2011-04-28 10:40:00,45.11,45.13,45.08,45.12,196500.0,31.4592,31.4731,31.4383,31.4662,196500.0
2011-04-28 10:45:00,45.11,45.16,45.11,45.13,110800.0,31.4592,31.4941,31.4592,31.4731,110800.0
2011-04-28 10:50:00,45.14,45.14,45.12,45.14,55100.0,31.4801,31.4801,31.4662,31.4801,55100.0
2011-04-28 10:55:00,45.13,45.16,45.12,45.15,137000.0,31.4731,31.4941,31.4662,31.4871,137000.0
2011-04-28 11:00:00,45.14,45.2,45.14,45.19,41900.0,31.4801,31.522,31.4801,31.515,41900.0
2011-04-28 11:05:00,45.2,45.21,45.19,45.2,38200.0,31.522,31.5289,31.515,31.522,38200.0
2011-04-28 11:10:00,45.21,45.21,45.19,45.2,40100.0,31.5289,31.5289,31.515,31.522,40100.0
2011-04-28 11:15:00,45.19,45.2,45.16,45.18,76200.0,31.515,31.522,31.4941,31.508,76200.0
2011-04-28 11:20:00,45.19,45.21,45.19,45.21,27500.0,31.515,31.5289,31.515,31.5289,27500.0
2011-04-28 11:25:00,45.21,45.21,45.17,45.18,37500.0,31.5289,31.5289,31.501,31.508,37500.0
2011-04-28 11:30:00,45.17,45.18,45.16,45.16,43600.0,31.501,31.508,31.4941,31.4941,43600.0
2011-04-28 11:35:00,45.17,45.19,45.14,45.15,212000.0,31.501,31.515,31.4801,31.4871,212000.0
2011-04-28 11:40:00,45.14,45.17,45.14,45.16,47600.0,31.4801,31.501,31.4801,31.4941,47600.0
2011-04-28 11:45:00,45.17,45.17,45.1,45.1,186600.0,31.501,31.501,31.4522,31.4522,186600.0
2011-04-28 11:50:00,45.1,45.11,45.05,45.05,270700.0,31.4522,31.4592,31.4174,31.4174,270700.0
2011-04-28 11:55:00,45.06,45.1,45.06,45.09,94500.0,31.4243,31.4522,31.4243,31.4453,94500.0
2011-04-28 12:00:00,45.08,45.11,45.05,45.07,143300.0,31.4383,31.4592,31.4174,31.4313,143300.0
2011-04-28 12:05:00,45.07,45.08,45.06,45.06,69800.0,31.4313,31.4383,31.4243,31.4243,69800.0
2011-04-28 12:10:00,45.07,45.1,45.07,45.08,160800.0,31.4313,31.4522,31.4313,31.4383,160800.0
2011-04-28 12:15:00,45.08,45.12,45.07,45.12,128100.0,31.4383,31.4662,31.4313,31.4662,128100.0
2011-04-28 12:20:00,45.12,45.12,45.1,45.1,18700.0,31.4662,31.4662,31.4522,31.4522,18700.0
2011-04-28 12:25:00,45.1,45.15,45.1,45.15,38800.0,31.4522,31.4871,31.4522,31.4871,38800.0
2011-04-28 12:30:00,45.15,45.15,45.12,45.13,30300.0,31.4871,31.4871,31.4662,31.4731,30300.0
2011-04-28 12:35:00,45.13,45.15,45.13,45.14,14300.0,31.4731,31.4871,31.4731,31.4801,14300.0
2011-04-28 12:40:00,45.15,45.16,45.14,45.15,29500.0,31.4871,31.4941,31.4801,31.4871,29500.0
2011-04-28 12:45:00,45.15,45.15,45.11,45.13,30100.0,31.4871,31.4871,31.4592,31.4731,30100.0
2011-04-28 12:50:00,45.12,45.13,45.05,45.06,322700.0,31.4662,31.4731,31.4174,31.4243,322700.0
2011-04-28 12:55:00,45.05,45.07,45.05,45.05,180600.0,31.4174,31.4313,31.4174,31.4174,180600.0
2011-04-28 13:00:00,45.05,45.07,45.05,45.07,146000.0,31.4174,31.4313,31.4174,31.4313,146000.0
2011-04-28 13:05:00,45.07,45.07,45.04,45.04,39600.0,31.4313,31.4313,31.4104,31.4104,39600.0
2011-04-28 13:10:00,45.04,45.06,45.02,45.02,50500.0,31.4104,31.4243,31.3964,31.3964,50500.0
2011-04-28 13:15:00,45.03,45.04,45.0,45.03,81700.0,31.4034,31.4104,31.3825,31.4034,81700.0
2011-04-28 13:20:00,45.03,45.03,45.0,45.01,205500.0,31.4034,31.4034,31.3825,31.3895,205500.0
2011-04-28 13:25:00,45.02,45.08,45.01,45.07,62300.0,31.3964,31.4383,31.3895,31.4313,62300.0
2011-04-28 13:30:00,45.07,45.07,45.05,45.05,13000.0,31.4313,31.4313,31.4174,31.4174,13000.0
2011-04-28 13:35:00,45.05,45.06,45.02,45.05,39800.0,31.4174,31.4243,31.3964,31.4174,39800.0
2011-04-28 13:40:00,45.05,45.09,45.05,45.08,21100.0,31.4174,31.4453,31.4174,31.4383,21100.0
2011-04-28 13:45:00,45.09,45.09,45.08,45.08,13200.0,31.4453,31.4453,31.4383,31.4383,13200.0
2011-04-28 13:50:00,45.09,45.1,45.07,45.08,23300.0,31.4453,31.4522,31.4313,31.4383,23300.0
2011-04-28 13:55:00,45.08,45.11,45.08,45.09,18000.0,31.4383,31.4592,31.4383,31.4453,18000.0
2011-04-28 14:00:00,45.09,45.09,45.06,45.09,41900.0,31.4453,31.4453,31.4243,31.4453,41900.0
2011-04-28 14:05:00,45.09,45.1,45.08,45.1,24000.0,31.4453,31.4522,31.4383,31.4522,24000.0
2011-04-28 14:10:00,45.09,45.13,45.09,45.11,75400.0,31.4453,31.4731,31.4453,31.4592,75400.0
2011-04-28 14:15:00,45.12,45.16,45.12,45.15,58200.0,31.4662,31.4941,31.4662,31.4871,58200.0
2011-04-28 14:20:00,45.15,45.15,45.11,45.11,31100.0,31.4871,31.4871,31.4592,31.4592,31100.0
2011-04-28 14:25:00,45.11,45.12,45.11,45.12,29600.0,31.4592,31.4662,31.4592,31.4662,29600.0
2011-04-28 14:30:00,45.12,45.12,45.1,45.1,46500.0,31.4662,31.4662,31.4522,31.4522,46500.0
2011-04-28 14:35:00,45.11,45.13,45.09,45.12,87800.0,31.4592,31.4731,31.4453,31.4662,87800.0
2011-04-28 14:40:00,45.12,45.15,45.11,45.15,42500.0,31.4662,31.4871,31.4592,31.4871,42500.0
2011-04-28 14:45:00,45.15,45.17,45.15,45.17,88100.0,31.4871,31.501,31.4871,31.501,88100.0
2011-04-28 14:50:00,45.17,45.2,45.16,45.19,66800.0,31.501,31.522,31.4941,31.515,66800.0
2011-04-28 14:55:00,45.19,45.19,45.16,45.16,51100.0,31.515,31.515,31.4941,31.4941,51100.0
2011-04-28 15:00:00,45.16,45.17,45.13,45.14,51800.0,31.4941,31.501,31.4731,31.4801,51800.0
2011-04-28 15:05:00,45.14,45.14,45.11,45.12,53200.0,31.4801,31.4801,31.4592,31.4662,53200.0
2011-04-28 15:10:00,45.11,45.15,45.11,45.15,148200.0,31.4592,31.4871,31.4592,31.4871,148200.0
2011-04-28 15:15:00,45.13,45.16,45.12,45.14,116400.0,31.4731,31.4941,31.4662,31.4801,116400.0
2011-04-28 15:20:00,45.14,45.16,45.12,45.12,101100.0,31.4801,31.4941,31.4662,31.4662,101100.0
2011-04-28 15:25:00,45.11,45.15,45.11,45.14,103800.0,31.4592,31.4871,31.4592,31.4801,103800.0
2011-04-28 15:30:00,45.14,45.23,45.14,45.2,143900.0,31.4801,31.5429,31.4801,31.522,143900.0
2011-04-28 15:35:00,45.21,45.21,45.19,45.2,45100.0,31.5289,31.5289,31.515,31.522,45100.0
2011-04-28 15:40:00,45.19,45.22,45.18,45.2,183700.0,31.515,31.5359,31.508,31.522,183700.0
2011-04-28 15:45:00,45.21,45.24,45.21,45.22,423600.0,31.5289,31.5499,31.5289,31.5359,423600.0
2011-04-28 15:50:00,45.22,45.23,45.2,45.2,222700.0,31.5359,31.5429,31.522,31.522,222700.0
2011-04-28 15:55:00,45.2,45.25,45.2,45.23,593600.0,31.522,31.5568,31.522,31.5429,593600.0
2011-04-29 09:30:00,45.01,45.01,44.89,44.98,194400.0,31.3895,31.3895,31.3058,31.3685,194400.0
2011-04-29 09:35:00,44.97,45.02,44.95,44.96,143600.0,31.3616,31.3964,31.3476,31.3546,143600.0
2011-04-29 09:40:00,44.96,45.02,44.96,45.0,117600.0,31.3546,31.3964,31.3546,31.3825,117600.0
2011-04-29 09:45:00,45.0,45.0,44.92,44.92,138600.0,31.3825,31.3825,31.3267,31.3267,138600.0
2011-04-29 09:50:00,44.92,44.95,44.92,44.95,91400.0,31.3267,31.3476,31.3267,31.3476,91400.0
2011-04-29 09:55:00,44.94,44.97,44.86,44.86,170700.0,31.3406,31.3616,31.2849,31.2849,170700.0
2011-04-29 10:00:00,44.86,44.88,44.84,44.84,349500.0,31.2849,31.2988,31.2709,31.2709,349500.0
2011-04-29 10:05:00,44.85,44.87,44.82,44.86,422300.0,31.2779,31.2918,31.257,31.2849,422300.0
2011-04-29 10:10:00,44.86,44.91,44.86,44.9,63200.0,31.2849,31.3197,31.2849,31.3127,63200.0
2011-04-29 10:15:00,44.9,44.97,44.89,44.97,202300.0,31.3127,31.3616,31.3058,31.3616,202300.0
2011-04-29 10:20:00,44.97,44.97,44.94,44.94,81900.0,31.3616,31.3616,31.3406,31.3406,81900.0
2011-04-29 10:25:00,44.94,44.96,44.92,44.92,70900.0,31.3406,31.3546,31.3267,31.3267,70900.0
2011-04-29 10:30:00,44.92,44.95,44.92,44.93,46300.0,31.3267,31.3476,31.3267,31.3337,46300.0
2011-04-29 10:35:00,44.94,44.95,44.88,44.89,116200.0,31.3406,31.3476,31.2988,31.3058,116200.0
2011-04-29 10:40:00,44.89,44.89,44.85,44.89,239700.0,31.3058,31.3058,31.2779,31.3058,239700.0
2011-04-29 10:45:00,44.89,44.93,44.89,44.93,71400.0,31.3058,31.3337,31.3058,31.3337,71400.0
2011-04-29 10:50:00,44.94,44.96,44.92,44.95,101300.0,31.3406,31.3546,31.3267,31.3476,101300.0
2011-04-29 10:55:00,44.95,44.95,44.94,44.95,12700.0,31.3476,31.3476,31.3406,31.3476,12700.0
2011-04-29 11:00:00,44.94,44.98,44.94,44.95,30000.0,31.3406,31.3685,31.3406,31.3476,30000.0
2011-04-29 11:05:00,44.94,44.96,44.92,44.96,78600.0,31.3406,31.3546,31.3267,31.3546,78600.0
2011-04-29 11:10:00,44.95,44.96,44.93,44.96,23800.0,31.3476,31.3546,31.3337,31.3546,23800.0
2011-04-29 11:15:00,44.96,44.96,44.92,44.92,26000.0,31.3546,31.3546,31.3267,31.3267,26000.0
2011-04-29 11:20:00,44.92,44.93,44.91,44.93,33100.0,31.3267,31.3337,31.3197,31.3337,33100.0
2011-04-29 11:25:00,44.93,44.93,44.9,44.91,48300.0,31.3337,31.3337,31.3127,31.3197,48300.0
2011-04-29 11:30:00,44.91,44.95,44.91,44.95,27800.0,31.3197,31.3476,31.3197,31.3476,27800.0
2011-04-29 11:35:00,44.95,44.98,44.93,44.93,107600.0,31.3476,31.3685,31.3337,31.3337,107600.0
2011-04-29 11:40:00,44.94,44.99,44.94,44.99,55000.0,31.3406,31.3755,31.3406,31.3755,55000.0
2011-04-29 11:45:00,44.99,45.11,44.98,45.1,483700.0,31.3755,31.4592,31.3685,31.4522,483700.0
2011-04-29 11:50:00,45.1,45.15,45.08,45.13,615600.0,31.4522,31.4871,31.4383,31.4731,615600.0
2011-04-29 11:55:00,45.13,45.14,45.12,45.12,172500.0,31.4731,31.4801,31.4662,31.4662,172500.0
2011-04-29 12:00:00,45.12,45.13,45.1,45.12,125900.0,31.4662,31.4731,31.4522,31.4662,125900.0
2011-04-29 12:05:00,45.13,45.13,45.1,45.11,60100.0,31.4731,31.4731,31.4522,31.4592,60100.0
2011-04-29 12:10:00,45.12,45.13,45.11,45.12,13100.0,31.4662,31.4731,31.4592,31.4662,13100.0
2011-04-29 12:15:00,45.12,45.22,45.12,45.21,626500.0,31.4662,31.5359,31.4662,31.5289,626500.0
2011-04-29 12:20:00,45.21,45.21,45.18,45.2,163400.0,31.5289,31.5289,31.508,31.522,163400.0
2011-04-29 12:25:00,45.2,45.2,45.15,45.17,157200.0,31.522,31.522,31.4871,31.501,157200.0
2011-04-29 12:30:00,45.17,45.19,45.16,45.17,24000.0,31.501,31.515,31.4941,31.501,24000.0
2011-04-29 12:35:00,45.16,45.17,45.15,45.16,23200.0,31.4941,31.501,31.4871,31.4941,23200.0
2011-04-29 12:40:00,45.17,45.17,45.15,45.16,42100.0,31.501,31.501,31.4871,31.4941,42100.0
2011-04-29 12:45:00,45.16,45.17,45.16,45.17,14200.0,31.4941,31.501,31.4941,31.501,14200.0
2011-04-29 12:50:00,45.17,45.17,45.14,45.15,15200.0,31.501,31.501,31.4801,31.4871,15200.0
2011-04-29 12:55:00,45.15,45.17,45.14,45.16,24800.0,31.4871,31.501,31.4801,31.4941,24800.0
2011-04-29 13:00:00,45.15,45.17,45.14,45.16,34200.0,31.4871,31.501,31.4801,31.4941,34200.0
2011-04-29 13:05:00,45.15,45.17,45.14,45.16,26400.0,31.4871,31.501,31.4801,31.4941,26400.0
2011-04-29 13:10:00,45.16,45.16,45.15,45.15,6800.0,31.4941,31.4941,31.4871,31.4871,6800.0
2011-04-29 13:15:00,45.15,45.2,45.15,45.19,141600.0,31.4871,31.522,31.4871,31.515,141600.0
2011-04-29 13:20:00,45.19,45.22,45.19,45.21,182900.0,31.515,31.5359,31.515,31.5289,182900.0
2011-04-29 13:25:00,45.21,45.23,45.2,45.22,70500.0,31.5289,31.5429,31.522,31.5359,70500.0
2011-04-29 13:30:00,45.22,45.24,45.21,45.24,65500.0,31.5359,31.5499,31.5289,31.5499,65500.0
2011-04-29 13:35:00,45.24,45.25,45.22,45.23,21500.0,31.5499,31.5568,31.5359,31.5429,21500.0
2011-04-29 13:40:00,45.22,45.23,45.22,45.22,14000.0,31.5359,31.5429,31.5359,31.5359,14000.0
2011-04-29 13:45:00,45.22,45.23,45.21,45.21,79600.0,31.5359,31.5429,31.5289,31.5289,79600.0
2011-04-29 13:50:00,45.22,45.22,45.2,45.21,110200.0,31.5359,31.5359,31.522,31.5289,110200.0
2011-04-29 13:55:00,45.2,45.21,45.16,45.16,62700.0,31.522,31.5289,31.4941,31.4941,62700.0
2011-04-29 14:00:00,45.16,45.17,45.14,45.16,51100.0,31.4941,31.501,31.4801,31.4941,51100.0
2011-04-29 14:05:00,45.16,45.19,45.15,45.19,35800.0,31.4941,31.515,31.4871,31.515,35800.0
2011-04-29 14:10:00,45.19,45.2,45.17,45.17,34200.0,31.515,31.522,31.501,31.501,34200.0
2011-04-29 14:15:00,45.17,45.18,45.16,45.16,25600.0,31.501,31.508,31.4941,31.4941,25600.0
2011-04-29 14:20:00,45.16,45.17,45.16,45.17,16400.0,31.4941,31.501,31.4941,31.501,16400.0
2011-04-29 14:25:00,45.16,45.17,45.13,45.16,160500.0,31.4941,31.501,31.4731,31.4941,160500.0
2011-04-29 14:30:00,45.16,45.18,45.13,45.15,286000.0,31.4941,31.508,31.4731,31.4871,286000.0
2011-04-29 14:35:00,45.15,45.24,45.15,45.23,410900.0,31.4871,31.5499,31.4871,31.5429,410900.0
2011-04-29 14:40:00,45.24,45.25,45.22,45.22,63000.0,31.5499,31.5568,31.5359,31.5359,63000.0
2011-04-29 14:45:00,45.22,45.25,45.21,45.22,63700.0,31.5359,31.5568,31.5289,31.5359,63700.0
2011-04-29 14:50:00,45.21,45.21,45.19,45.21,43500.0,31.5289,31.5289,31.515,31.5289,43500.0
2011-04-29 14:55:00,45.21,45.22,45.18,45.18,38000.0,31.5289,31.5359,31.508,31.508,38000.0
2011-04-29 15:00:00,45.19,45.25,45.16,45.16,171000.0,31.515,31.5568,31.4941,31.4941,171000.0
2011-04-29 15:05:00,45.16,45.19,45.16,45.18,25900.0,31.4941,31.515,31.4941,31.508,25900.0
2011-04-29 15:10:00,45.18,45.18,45.14,45.14,63400.0,31.508,31.508,31.4801,31.4801,63400.0
2011-04-29 15:15:00,45.13,45.15,45.1,45.11,83200.0,31.4731,31.4871,31.4522,31.4592,83200.0
2011-04-29 15:20:00,45.11,45.16,45.09,45.14,318300.0,31.4592,31.4941,31.4453,31.4801,318300.0
2011-04-29 15:25:00,45.14,45.15,45.1,45.11,74300.0,31.4801,31.4871,31.4522,31.4592,74300.0
2011-04-29 15:30:00,45.1,45.15,45.09,45.15,101200.0,31.4522,31.4871,31.4453,31.4871,101200.0
2011-04-29 15:35:00,45.14,45.17,45.12,45.13,167500.0,31.4801,31.501,31.4662,31.4731,167500.0
2011-04-29 15:40:00,45.12,45.13,45.09,45.13,107800.0,31.4662,31.4731,31.4453,31.4731,107800.0
2011-04-29 15:45:00,45.13,45.19,45.12,45.18,157100.0,31.4731,31.515,31.4662,31.508,157100.0
2011-04-29 15:50:00,45.18,45.2,45.16,45.19,178300.0,31.508,31.522,31.4941,31.515,178300.0
2011-04-29 15:55:00,45.19,45.23,45.13,45.2,504500.0,31.515,31.5429,31.4731,31.522,504500.0
2011-05-02 09:30:00,45.32,45.36,45.22,45.32,270700.0,31.6057,31.6335,31.5359,31.6057,270700.0
2011-05-02 09:35:00,45.33,45.34,45.23,45.26,261900.0,31.6126,31.6196,31.5429,31.5638,261900.0
2011-05-02 09:40:00,45.25,45.27,45.17,45.19,151500.0,31.5568,31.5708,31.501,31.515,151500.0
2011-05-02 09:45:00,45.2,45.32,45.18,45.29,396400.0,31.522,31.6057,31.508,31.5847,396400.0
2011-05-02 09:50:00,45.29,45.35,45.28,45.35,130800.0,31.5847,31.6266,31.5778,31.6266,130800.0
2011-05-02 09:55:00,45.35,45.37,45.32,45.33,86600.0,31.6266,31.6405,31.6057,31.6126,86600.0
2011-05-02 10:00:00,45.34,45.4,45.33,45.39,108000.0,31.6196,31.6614,31.6126,31.6545,108000.0
2011-05-02 10:05:00,45.4,45.4,45.34,45.36,121500.0,31.6614,31.6614,31.6196,31.6335,121500.0
2011-05-02 10:10:00,45.36,45.41,45.36,45.39,176400.0,31.6335,31.6684,31.6335,31.6545,176400.0
2011-05-02 10:15:00,45.4,45.43,45.38,45.43,47600.0,31.6614,31.6824,31.6475,31.6824,47600.0
2011-05-02 10:20:00,45.42,45.47,45.42,45.47,256600.0,31.6754,31.7103,31.6754,31.7103,256600.0
2011-05-02 10:25:00,45.47,45.49,45.46,45.49,111300.0,31.7103,31.7242,31.7033,31.7242,111300.0
2011-05-02 10:30:00,45.49,45.5,45.48,45.5,86500.0,31.7242,31.7312,31.7172,31.7312,86500.0
2011-05-02 10:35:00,45.5,45.51,45.46,45.47,342300.0,31.7312,31.7382,31.7033,31.7103,342300.0
2011-05-02 10:40:00,45.46,45.48,45.44,45.45,127300.0,31.7033,31.7172,31.6893,31.6963,127300.0
2011-05-02 10:45:00,45.45,45.47,45.44,45.44,127300.0,31.6963,31.7103,31.6893,31.6893,127300.0
2011-05-02 10:50:00,45.45,45.46,45.42,45.45,85000.0,31.6963,31.7033,31.6754,31.6963,85000.0
2011-05-02 10:55:00,45.45,45.48,45.44,45.48,104100.0,31.6963,31.7172,31.6893,31.7172,104100.0
2011-05-02 11:00:00,45.47,45.49,45.45,45.46,49100.0,31.7103,31.7242,31.6963,31.7033,49100.0
2011-05-02 11:05:00,45.46,45.5,45.46,45.5,83200.0,31.7033,31.7312,31.7033,31.7312,83200.0
2011-05-02 11:10:00,45.49,45.5,45.47,45.48,96700.0,31.7242,31.7312,31.7103,31.7172,96700.0
2011-05-02 11:15:00,45.49,45.51,45.48,45.5,154300.0,31.7242,31.7382,31.7172,31.7312,154300.0
2011-05-02 11:20:00,45.5,45.5,45.4,45.43,130500.0,31.7312,31.7312,31.6614,31.6824,130500.0
2011-05-02 11:25:00,45.43,45.45,45.41,45.42,41400.0,31.6824,31.6963,31.6684,31.6754,41400.0
2011-05-02 11:30:00,45.41,45.41,45.35,45.35,106700.0,31.6684,31.6684,31.6266,31.6266,106700.0
2011-05-02 11:35:00,45.35,45.36,45.31,45.34,212000.0,31.6266,31.6335,31.5987,31.6196,212000.0
2011-05-02 11:40:00,45.33,45.33,45.27,45.33,164900.0,31.6126,31.6126,31.5708,31.6126,164900.0
2011-05-02 11:45:00,45.33,45.35,45.28,45.28,38700.0,31.6126,31.6266,31.5778,31.5778,38700.0
2011-05-02 11:50:00,45.28,45.33,45.27,45.33,29600.0,31.5778,31.6126,31.5708,31.6126,29600.0
2011-05-02 11:55:00,45.32,45.32,45.28,45.3,65700.0,31.6057,31.6057,31.5778,31.5917,65700.0
2011-05-02 12:00:00,45.31,45.34,45.31,45.34,60300.0,31.5987,31.6196,31.5987,31.6196,60300.0
2011-05-02 12:05:00,45.33,45.34,45.3,45.34,49600.0,31.6126,31.6196,31.5917,31.6196,49600.0
2011-05-02 12:10:00,45.34,45.38,45.33,45.37,30800.0,31.6196,31.6475,31.6126,31.6405,30800.0
2011-05-02 12:15:00,45.37,45.38,45.3,45.32,44800.0,31.6405,31.6475,31.5917,31.6057,44800.0
2011-05-02 12:20:00,45.31,45.33,45.24,45.26,43600.0,31.5987,31.6126,31.5499,31.5638,43600.0
2011-05-02 12:25:00,45.23,45.26,45.17,45.18,59200.0,31.5429,31.5638,31.501,31.508,59200.0
2011-05-02 12:30:00,45.17,45.2,45.13,45.17,238400.0,31.501,31.522,31.4731,31.501,238400.0
2011-05-02 12:35:00,45.17,45.21,45.16,45.2,42200.0,31.501,31.5289,31.4941,31.522,42200.0
2011-05-02 12:40:00,45.2,45.21,45.18,45.21,47000.0,31.522,31.5289,31.508,31.5289,47000.0
2011-05-02 12:45:00,45.21,45.23,45.21,45.21,41900.0,31.5289,31.5429,31.5289,31.5289,41900.0
2011-05-02 12:50:00,45.21,45.25,45.21,45.24,40500.0,31.5289,31.5568,31.5289,31.5499,40500.0
2011-05-02 12:55:00,45.24,45.27,45.24,45.25,46000.0,31.5499,31.5708,31.5499,31.5568,46000.0
2011-05-02 13:00:00,45.24,45.27,45.24,45.26,27400.0,31.5499,31.5708,31.5499,31.5638,27400.0
2011-05-02 13:05:00,45.26,45.27,45.24,45.25,37500.0,31.5638,31.5708,31.5499,31.5568,37500.0
2011-05-02 13:10:00,45.25,45.3,45.23,45.29,71900.0,31.5568,31.5917,31.5429,31.5847,71900.0
2011-05-02 13:15:00,45.29,45.32,45.29,45.3,30600.0,31.5847,31.6057,31.5847,31.5917,30600.0
2011-05-02 13:20:00,45.31,45.32,45.29,45.31,39700.0,31.5987,31.6057,31.5847,31.5987,39700.0
2011-05-02 13:25:00,45.31,45.33,45.31,45.32,77100.0,31.5987,31.6126,31.5987,31.6057,77100.0
2011-05-02 13:30:00,45.33,45.34,45.32,45.34,51100.0,31.6126,31.6196,31.6057,31.6196,51100.0
2011-05-02 13:35:00,45.33,45.35,45.31,45.32,50100.0,31.6126,31.6266,31.5987,31.6057,50100.0
2011-05-02 13:40:00,45.33,45.34,45.33,45.34,12700.0,31.6126,31.6196,31.6126,31.6196,12700.0
2011-05-02 13:45:00,45.34,45.35,45.32,45.34,35900.0,31.6196,31.6266,31.6057,31.6196,35900.0
2011-05-02 13:50:00,45.34,45.34,45.29,45.31,37700.0,31.6196,31.6196,31.5847,31.5987,37700.0
2011-05-02 13:55:00,45.31,45.32,45.3,45.32,17800.0,31.5987,31.6057,31.5917,31.6057,17800.0
2011-05-02 14:00:00,45.31,45.34,45.31,45.34,22400.0,31.5987,31.6196,31.5987,31.6196,22400.0
2011-05-02 14:05:00,45.33,45.35,45.33,45.34,11100.0,31.6126,31.6266,31.6126,31.6196,11100.0
2011-05-02 14:10:00,45.34,45.38,45.34,45.37,17500.0,31.6196,31.6475,31.6196,31.6405,17500.0
2011-05-02 14:15:00,45.37,45.37,45.34,45.37,17700.0,31.6405,31.6405,31.6196,31.6405,17700.0
2011-05-02 14:20:00,45.37,45.37,45.32,45.32,23900.0,31.6405,31.6405,31.6057,31.6057,23900.0
2011-05-02 14:25:00,45.32,45.32,45.26,45.27,36300.0,31.6057,31.6057,31.5638,31.5708,36300.0
2011-05-02 14:30:00,45.28,45.3,45.27,45.29,21200.0,31.5778,31.5917,31.5708,31.5847,21200.0
2011-05-02 14:35:00,45.29,45.3,45.29,45.29,18000.0,31.5847,31.5917,31.5847,31.5847,18000.0
2011-05-02 14:40:00,45.29,45.31,45.27,45.28,49900.0,31.5847,31.5987,31.5708,31.5778,49900.0
2011-05-02 14:45:00,45.28,45.3,45.26,45.26,52200.0,31.5778,31.5917,31.5638,31.5638,52200.0
2011-05-02 14:50:00,45.25,45.25,45.23,45.23,76700.0,31.5568,31.5568,31.5429,31.5429,76700.0
2011-05-02 14:55:00,45.22,45.22,45.16,45.18,108800.0,31.5359,31.5359,31.4941,31.508,108800.0
2011-05-02 15:00:00,45.18,45.21,45.16,45.18,90200.0,31.508,31.5289,31.4941,31.508,90200.0
2011-05-02 15:05:00,45.17,45.2,45.16,45.2,85800.0,31.501,31.522,31.4941,31.522,85800.0
2011-05-02 15:10:00,45.2,45.21,45.18,45.2,163600.0,31.522,31.5289,31.508,31.522,163600.0
2011-05-02 15:15:00,45.2,45.2,45.18,45.2,72400.0,31.522,31.522,31.508,31.522,72400.0
2011-05-02 15:20:00,45.2,45.21,45.19,45.21,43000.0,31.522,31.5289,31.515,31.5289,43000.0
2011-05-02 15:25:00,45.21,45.21,45.15,45.16,168500.0,31.5289,31.5289,31.4871,31.4941,168500.0
2011-05-02 15:30:00,45.17,45.17,45.11,45.11,96000.0,31.501,31.501,31.4592,31.4592,96000.0
2011-05-02 15:35:00,45.11,45.12,45.07,45.09,196500.0,31.4592,31.4662,31.4313,31.4453,196500.0
2011-05-02 15:40:00,45.09,45.09,45.01,45.03,208000.0,31.4453,31.4453,31.3895,31.4034,208000.0
2011-05-02 15:45:00,45.02,45.08,45.01,45.07,583400.0,31.3964,31.4383,31.3895,31.4313,583400.0
2011-05-02 15:50:00,45.07,45.12,45.07,45.09,336200.0,31.4313,31.4662,31.4313,31.4453,336200.0
2011-05-02 15:55:00,45.09,45.12,45.03,45.07,584200.0,31.4453,31.4662,31.4034,31.4313,584200.0
2011-05-03 09:30:00,44.63,44.72,44.62,44.69,254900.0,31.1245,31.1872,31.1175,31.1663,254900.0
2011-05-03 09:35:00,44.69,44.69,44.62,44.62,128300.0,31.1663,31.1663,31.1175,31.1175,128300.0
2011-05-03 09:40:00,44.63,44.64,44.51,44.52,212500.0,31.1245,31.1314,31.0408,31.0477,212500.0
2011-05-03 09:45:00,44.52,44.52,44.47,44.51,190100.0,31.0477,31.0477,31.0129,31.0408,190100.0
2011-05-03 09:50:00,44.51,44.58,44.5,44.54,215700.0,31.0408,31.0896,31.0338,31.0617,215700.0
2011-05-03 09:55:00,44.54,44.62,44.53,44.58,521700.0,31.0617,31.1175,31.0547,31.0896,521700.0
2011-05-03 10:00:00,44.58,44.62,44.56,44.56,136300.0,31.0896,31.1175,31.0756,31.0756,136300.0
2011-05-03 10:05:00,44.56,44.59,44.49,44.5,206000.0,31.0756,31.0966,31.0268,31.0338,206000.0
2011-05-03 10:10:00,44.5,44.5,44.38,44.39,979300.0,31.0338,31.0338,30.9501,30.9571,979300.0
2011-05-03 10:15:00,44.4,44.43,44.38,44.38,328700.0,30.9641,30.985,30.9501,30.9501,328700.0
2011-05-03 10:20:00,44.39,44.4,44.32,44.35,286500.0,30.9571,30.9641,30.9083,30.9292,286500.0
2011-05-03 10:25:00,44.35,44.4,44.34,44.34,163100.0,30.9292,30.9641,30.9222,30.9222,163100.0
2011-05-03 10:30:00,44.34,44.34,44.31,44.32,201400.0,30.9222,30.9222,30.9013,30.9083,201400.0
2011-05-03 10:35:00,44.32,44.32,44.27,44.27,287100.0,30.9083,30.9083,30.8734,30.8734,287100.0
2011-05-03 10:40:00,44.27,44.27,44.21,44.24,202000.0,30.8734,30.8734,30.8316,30.8525,202000.0
2011-05-03 10:45:00,44.24,44.34,44.21,44.32,263100.0,30.8525,30.9222,30.8316,30.9083,263100.0
2011-05-03 10:50:00,44.33,44.33,44.26,44.3,139000.0,30.9152,30.9152,30.8664,30.8943,139000.0
2011-05-03 10:55:00,44.3,44.3,44.24,44.28,134300.0,30.8943,30.8943,30.8525,30.8804,134300.0
2011-05-03 11:00:00,44.29,44.34,44.24,44.33,98000.0,30.8873,30.9222,30.8525,30.9152,98000.0
2011-05-03 11:05:00,44.33,44.34,44.28,44.29,115200.0,30.9152,30.9222,30.8804,30.8873,115200.0
2011-05-03 11:10:00,44.28,44.35,44.27,44.35,345300.0,30.8804,30.9292,30.8734,30.9292,345300.0
2011-05-03 11:15:00,44.34,44.44,44.34,44.43,310500.0,30.9222,30.992,30.9222,30.985,310500.0
2011-05-03 11:20:00,44.43,44.5,44.43,44.49,319200.0,30.985,31.0338,30.985,31.0268,319200.0
2011-05-03 11:25:00,44.49,44.51,44.42,44.42,692800.0,31.0268,31.0408,30.978,30.978,692800.0
2011-05-03 11:30:00,44.43,44.44,44.41,44.44,173600.0,30.985,30.992,30.971,30.992,173600.0
2011-05-03 11:35:00,44.44,44.52,44.44,44.52,156400.0,30.992,31.0477,30.992,31.0477,156400.0
2011-05-03 11:40:00,44.52,44.57,44.5,44.55,261200.0,31.0477,31.0826,31.0338,31.0687,261200.0
2011-05-03 11:45:00,44.56,44.56,44.54,44.55,544400.0,31.0756,31.0756,31.0617,31.0687,544400.0
2011-05-03 11:50:00,44.55,44.56,44.53,44.54,311900.0,31.0687,31.0756,31.0547,31.0617,311900.0
2011-05-03 11:55:00,44.54,44.54,44.49,44.49,88000.0,31.0617,31.0617,31.0268,31.0268,88000.0
2011-05-03 12:00:00,44.49,44.52,44.49,44.49,72400.0,31.0268,31.0477,31.0268,31.0268,72400.0
2011-05-03 12:05:00,44.48,44.49,44.43,44.44,145800.0,31.0198,31.0268,30.985,30.992,145800.0
2011-05-03 12:10:00,44.44,44.45,44.42,44.42,90600.0,30.992,30.9989,30.978,30.978,90600.0
2011-05-03 12:15:00,44.43,44.43,44.39,44.4,147700.0,30.985,30.985,30.9571,30.9641,147700.0
2011-05-03 12:20:00,44.39,44.4,44.36,44.36,68900.0,30.9571,30.9641,30.9362,30.9362,68900.0
2011-05-03 12:25:00,44.36,44.39,44.36,44.37,37700.0,30.9362,30.9571,30.9362,30.9431,37700.0
2011-05-03 12:30:00,44.37,44.38,44.37,44.37,18800.0,30.9431,30.9501,30.9431,30.9431,18800.0
2011-05-03 12:35:00,44.37,44.37,44.35,44.35,118200.0,30.9431,30.9431,30.9292,30.9292,118200.0
2011-05-03 12:40:00,44.35,44.38,44.34,44.37,248700.0,30.9292,30.9501,30.9222,30.9431,248700.0
2011-05-03 12:45:00,44.38,44.39,44.36,44.36,27300.0,30.9501,30.9571,30.9362,30.9362,27300.0
2011-05-03 12:50:00,44.35,44.36,44.32,44.32,43600.0,30.9292,30.9362,30.9083,30.9083,43600.0
2011-05-03 12:55:00,44.32,44.33,44.28,44.32,116500.0,30.9083,30.9152,30.8804,30.9083,116500.0
2011-05-03 13:00:00,44.33,44.35,44.32,44.35,32600.0,30.9152,30.9292,30.9083,30.9292,32600.0
2011-05-03 13:05:00,44.35,44.36,44.31,44.35,72400.0,30.9292,30.9362,30.9013,30.9292,72400.0
2011-05-03 13:10:00,44.36,44.44,44.36,44.42,486600.0,30.9362,30.992,30.9362,30.978,486600.0
2011-05-03 13:15:00,44.43,44.48,44.42,44.46,314000.0,30.985,31.0198,30.978,31.0059,314000.0
2011-05-03 13:20:00,44.46,44.47,44.4,44.41,75500.0,31.0059,31.0129,30.9641,30.971,75500.0
2011-05-03 13:25:00,44.41,44.41,44.31,44.32,200900.0,30.971,30.971,30.9013,30.9083,200900.0
2011-05-03 13:30:00,44.32,44.38,44.27,44.38,106000.0,30.9083,30.9501,30.8734,30.9501,106000.0
2011-05-03 13:35:00,44.38,44.4,44.35,44.35,85100.0,30.9501,30.9641,30.9292,30.9292,85100.0
2011-05-03 13:40:00,44.36,44.36,44.3,44.33,110200.0,30.9362,30.9362,30.8943,30.9152,110200.0
2011-05-03 13:45:00,44.33,44.36,44.3,44.36,105100.0,30.9152,30.9362,30.8943,30.9362,105100.0
2011-05-03 13:50:00,44.36,44.37,44.32,44.35,165800.0,30.9362,30.9431,30.9083,30.9292,165800.0
2011-05-03 13:55:00,44.35,44.37,44.32,44.35,139200.0,30.9292,30.9431,30.9083,30.9292,139200.0
2011-05-03 14:00:00,44.35,44.36,44.29,44.32,95000.0,30.9292,30.9362,30.8873,30.9083,95000.0
2011-05-03 14:05:00,44.31,44.32,44.27,44.3,92500.0,30.9013,30.9083,30.8734,30.8943,92500.0
2011-05-03 14:10:00,44.29,44.32,44.26,44.32,130600.0,30.8873,30.9083,30.8664,30.9083,130600.0
2011-05-03 14:15:00,44.31,44.34,44.3,44.33,56700.0,30.9013,30.9222,30.8943,30.9152,56700.0
2011-05-03 14:20:00,44.33,44.36,44.3,44.3,111300.0,30.9152,30.9362,30.8943,30.8943,111300.0
2011-05-03 14:25:00,44.31,44.39,44.29,44.38,108800.0,30.9013,30.9571,30.8873,30.9501,108800.0
2011-05-03 14:30:00,44.38,44.41,44.35,44.36,87900.0,30.9501,30.971,30.9292,30.9362,87900.0
2011-05-03 14:35:00,44.35,44.36,44.27,44.27,115100.0,30.9292,30.9362,30.8734,30.8734,115100.0
2011-05-03 14:40:00,44.27,44.32,44.26,44.27,322700.0,30.8734,30.9083,30.8664,30.8734,322700.0
2011-05-03 14:45:00,44.28,44.32,44.27,44.31,164400.0,30.8804,30.9083,30.8734,30.9013,164400.0
2011-05-03 14:50:00,44.31,44.34,44.25,44.25,251700.0,30.9013,30.9222,30.8594,30.8594,251700.0
2011-05-03 14:55:00,44.25,44.27,44.23,44.27,275800.0,30.8594,30.8734,30.8455,30.8734,275800.0
2011-05-03 15:00:00,44.27,44.34,44.25,44.33,172000.0,30.8734,30.9222,30.8594,30.9152,172000.0
2011-05-03 15:05:00,44.34,44.38,44.33,44.34,87300.0,30.9222,30.9501,30.9152,30.9222,87300.0
2011-05-03 15:10:00,44.34,44.36,44.32,44.35,117500.0,30.9222,30.9362,30.9083,30.9292,117500.0
2011-05-03 15:15:00,44.35,44.38,44.34,44.34,102900.0,30.9292,30.9501,30.9222,30.9222,102900.0
2011-05-03 15:20:00,44.34,44.4,44.34,44.4,124500.0,30.9222,30.9641,30.9222,30.9641,124500.0
2011-05-03 15:25:00,44.4,44.42,44.35,44.37,96000.0,30.9641,30.978,30.9292,30.9431,96000.0
2011-05-03 15:30:00,44.37,44.41,44.37,44.41,154000.0,30.9431,30.971,30.9431,30.971,154000.0
2011-05-03 15:35:00,44.41,44.41,44.31,44.34,123800.0,30.971,30.971,30.9013,30.9222,123800.0
2011-05-03 15:40:00,44.35,44.39,44.34,44.39,207700.0,30.9292,30.9571,30.9222,30.9571,207700.0
2011-05-03 15:45:00,44.39,44.42,44.38,44.42,390400.0,30.9571,30.978,30.9501,30.978,390400.0
2011-05-03 15:50:00,44.42,44.5,44.42,44.5,602500.0,30.978,31.0338,30.978,31.0338,602500.0
2011-05-03 15:55:00,44.5,44.53,44.49,44.49,624000.0,31.0338,31.0547,31.0268,31.0268,624000.0
2011-05-04 09:30:00,43.95,43.95,43.83,43.84,452900.0,30.6502,30.6502,30.5665,30.5735,452900.0
2011-05-04 09:35:00,43.84,43.88,43.77,43.88,256500.0,30.5735,30.6014,30.5247,30.6014,256500.0
2011-05-04 09:40:00,43.88,43.88,43.75,43.79,151600.0,30.6014,30.6014,30.5108,30.5386,151600.0
2011-05-04 09:45:00,43.79,43.85,43.75,43.85,190900.0,30.5386,30.5805,30.5108,30.5805,190900.0
2011-05-04 09:50:00,43.85,43.87,43.8,43.82,206300.0,30.5805,30.5944,30.5456,30.5596,206300.0
2011-05-04 09:55:00,43.82,43.88,43.71,43.75,269900.0,30.5596,30.6014,30.4829,30.5108,269900.0
2011-05-04 10:00:00,43.73,43.77,43.61,43.75,648300.0,30.4968,30.5247,30.4131,30.5108,648300.0
2011-05-04 10:05:00,43.76,43.76,43.53,43.53,459400.0,30.5177,30.5177,30.3573,30.3573,459400.0
2011-05-04 10:10:00,43.53,43.64,43.52,43.64,315400.0,30.3573,30.434,30.3504,30.434,315400.0
2011-05-04 10:15:00,43.64,43.66,43.58,43.65,260900.0,30.434,30.448,30.3922,30.441,260900.0
2011-05-04 10:20:00,43.66,43.69,43.61,43.62,152900.0,30.448,30.4689,30.4131,30.4201,152900.0
2011-05-04 10:25:00,43.62,43.65,43.6,43.6,89100.0,30.4201,30.441,30.4061,30.4061,89100.0
2011-05-04 10:30:00,43.59,43.67,43.58,43.63,184400.0,30.3992,30.455,30.3922,30.4271,184400.0
2011-05-04 10:35:00,43.62,43.63,43.58,43.6,148100.0,30.4201,30.4271,30.3922,30.4061,148100.0
2011-05-04 10:40:00,43.61,43.63,43.52,43.52,291200.0,30.4131,30.4271,30.3504,30.3504,291200.0
2011-05-04 10:45:00,43.52,43.56,43.49,43.5,127500.0,30.3504,30.3782,30.3294,30.3364,127500.0
2011-05-04 10:50:00,43.51,43.57,43.49,43.52,245400.0,30.3434,30.3852,30.3294,30.3504,245400.0
2011-05-04 10:55:00,43.52,43.55,43.5,43.54,541400.0,30.3504,30.3713,30.3364,30.3643,541400.0
2011-05-04 11:00:00,43.54,43.56,43.49,43.52,255900.0,30.3643,30.3782,30.3294,30.3504,255900.0
2011-05-04 11:05:00,43.52,43.56,43.51,43.56,112700.0,30.3504,30.3782,30.3434,30.3782,112700.0
2011-05-04 11:10:00,43.56,43.62,43.54,43.61,494000.0,30.3782,30.4201,30.3643,30.4131,494000.0
2011-05-04 11:15:00,43.61,43.62,43.46,43.49,409300.0,30.4131,30.4201,30.3085,30.3294,409300.0
2011-05-04 11:20:00,43.49,43.5,43.46,43.5,167500.0,30.3294,30.3364,30.3085,30.3364,167500.0
2011-05-04 11:25:00,43.49,43.57,43.47,43.55,255800.0,30.3294,30.3852,30.3155,30.3713,255800.0
2011-05-04 11:30:00,43.55,43.57,43.51,43.54,129500.0,30.3713,30.3852,30.3434,30.3643,129500.0
2011-05-04 11:35:00,43.54,43.56,43.5,43.52,107000.0,30.3643,30.3782,30.3364,30.3504,107000.0
2011-05-04 11:40:00,43.53,43.57,43.49,43.56,83300.0,30.3573,30.3852,30.3294,30.3782,83300.0
2011-05-04 11:45:00,43.56,43.58,43.53,43.53,74200.0,30.3782,30.3922,30.3573,30.3573,74200.0
2011-05-04 11:50:00,43.53,43.54,43.47,43.47,168800.0,30.3573,30.3643,30.3155,30.3155,168800.0
2011-05-04 11:55:00,43.48,43.5,43.45,43.47,180600.0,30.3225,30.3364,30.3015,30.3155,180600.0
2011-05-04 12:00:00,43.48,43.57,43.47,43.56,374900.0,30.3225,30.3852,30.3155,30.3782,374900.0
2011-05-04 12:05:00,43.56,43.62,43.56,43.6,733000.0,30.3782,30.4201,30.3782,30.4061,733000.0
2011-05-04 12:10:00,43.6,43.61,43.54,43.56,74800.0,30.4061,30.4131,30.3643,30.3782,74800.0
2011-05-04 12:15:00,43.56,43.56,43.48,43.5,91700.0,30.3782,30.3782,30.3225,30.3364,91700.0
2011-05-04 12:20:00,43.5,43.51,43.44,43.44,65600.0,30.3364,30.3434,30.2946,30.2946,65600.0
2011-05-04 12:25:00,43.44,43.48,43.44,43.45,47500.0,30.2946,30.3225,30.2946,30.3015,47500.0
2011-05-04 12:30:00,43.45,43.48,43.4,43.41,140400.0,30.3015,30.3225,30.2667,30.2736,140400.0
2011-05-04 12:35:00,43.41,43.46,43.4,43.45,200200.0,30.2736,30.3085,30.2667,30.3015,200200.0
2011-05-04 12:40:00,43.45,43.49,43.4,43.42,129800.0,30.3015,30.3294,30.2667,30.2806,129800.0
2011-05-04 12:45:00,43.41,43.46,43.4,43.45,67400.0,30.2736,30.3085,30.2667,30.3015,67400.0
2011-05-04 12:50:00,43.45,43.47,43.42,43.46,104600.0,30.3015,30.3155,30.2806,30.3085,104600.0
2011-05-04 12:55:00,43.47,43.5,43.46,43.47,116100.0,30.3155,30.3364,30.3085,30.3155,116100.0
2011-05-04 13:00:00,43.48,43.56,43.48,43.56,108700.0,30.3225,30.3782,30.3225,30.3782,108700.0
2011-05-04 13:05:00,43.56,43.59,43.52,43.53,75200.0,30.3782,30.3992,30.3504,30.3573,75200.0
2011-05-04 13:10:00,43.52,43.58,43.52,43.57,19300.0,30.3504,30.3922,30.3504,30.3852,19300.0
2011-05-04 13:15:00,43.58,43.61,43.54,43.61,46400.0,30.3922,30.4131,30.3643,30.4131,46400.0
2011-05-04 13:20:00,43.61,43.66,43.59,43.65,103100.0,30.4131,30.448,30.3992,30.441,103100.0
2011-05-04 13:25:00,43.65,43.69,43.65,43.68,317100.0,30.441,30.4689,30.441,30.4619,317100.0
2011-05-04 13:30:00,43.68,43.71,43.68,43.69,61800.0,30.4619,30.4829,30.4619,30.4689,61800.0
2011-05-04 13:35:00,43.69,43.74,43.66,43.73,152400.0,30.4689,30.5038,30.448,30.4968,152400.0
2011-05-04 13:40:00,43.73,43.76,43.72,43.74,202000.0,30.4968,30.5177,30.4898,30.5038,202000.0
2011-05-04 13:45:00,43.74,43.74,43.68,43.7,227200.0,30.5038,30.5038,30.4619,30.4759,227200.0
2011-05-04 13:50:00,43.7,43.7,43.66,43.69,71500.0,30.4759,30.4759,30.448,30.4689,71500.0
2011-05-04 13:55:00,43.69,43.7,43.66,43.68,84300.0,30.4689,30.4759,30.448,30.4619,84300.0
2011-05-04 14:00:00,43.68,43.68,43.64,43.64,48000.0,30.4619,30.4619,30.434,30.434,48000.0
2011-05-04 14:05:00,43.64,43.65,43.62,43.65,40400.0,30.434,30.441,30.4201,30.441,40400.0
2011-05-04 14:10:00,43.65,43.7,43.63,43.7,57900.0,30.441,30.4759,30.4271,30.4759,57900.0
2011-05-04 14:15:00,43.69,43.8,43.68,43.79,105900.0,30.4689,30.5456,30.4619,30.5386,105900.0
2011-05-04 14:20:00,43.8,43.84,43.79,43.81,150600.0,30.5456,30.5735,30.5386,30.5526,150600.0
2011-05-04 14:25:00,43.82,43.87,43.82,43.85,129400.0,30.5596,30.5944,30.5596,30.5805,129400.0
2011-05-04 14:30:00,43.85,43.89,43.83,43.83,134400.0,30.5805,30.6084,30.5665,30.5665,134400.0
2011-05-04 14:35:00,43.84,43.86,43.8,43.86,133700.0,30.5735,30.5875,30.5456,30.5875,133700.0
2011-05-04 14:40:00,43.86,43.91,43.86,43.87,71600.0,30.5875,30.6223,30.5875,30.5944,71600.0
2011-05-04 14:45:00,43.88,43.89,43.83,43.85,71400.0,30.6014,30.6084,30.5665,30.5805,71400.0
2011-05-04 14:50:00,43.86,43.89,43.84,43.88,73300.0,30.5875,30.6084,30.5735,30.6014,73300.0
2011-05-04 14:55:00,43.89,43.89,43.78,43.8,95900.0,30.6084,30.6084,30.5317,30.5456,95900.0
2011-05-04 15:00:00,43.8,43.83,43.75,43.76,140700.0,30.5456,30.5665,30.5108,30.5177,140700.0
2011-05-04 15:05:00,43.76,43.78,43.72,43.72,111500.0,30.5177,30.5317,30.4898,30.4898,111500.0
2011-05-04 15:10:00,43.72,43.75,43.69,43.7,145200.0,30.4898,30.5108,30.4689,30.4759,145200.0
2011-05-04 15:15:00,43.7,43.77,43.7,43.76,68900.0,30.4759,30.5247,30.4759,30.5177,68900.0
2011-05-04 15:20:00,43.76,43.76,43.73,43.73,125400.0,30.5177,30.5177,30.4968,30.4968,125400.0
2011-05-04 15:25:00,43.74,43.79,43.72,43.77,89000.0,30.5038,30.5386,30.4898,30.5247,89000.0
2011-05-04 15:30:00,43.77,43.79,43.71,43.71,107900.0,30.5247,30.5386,30.4829,30.4829,107900.0
2011-05-04 15:35:00,43.71,43.79,43.7,43.76,184000.0,30.4829,30.5386,30.4759,30.5177,184000.0
2011-05-04 15:40:00,43.77,43.77,43.72,43.74,177000.0,30.5247,30.5247,30.4898,30.5038,177000.0
2011-05-04 15:45:00,43.74,43.78,43.72,43.75,268300.0,30.5038,30.5317,30.4898,30.5108,268300.0
2011-05-04 15:50:00,43.75,43.78,43.72,43.73,509800.0,30.5108,30.5317,30.4898,30.4968,509800.0
2011-05-04 15:55:00,43.73,43.77,43.68,43.73,1387700.0,30.4968,30.5247,30.4619,30.4968,1387700.0
2011-05-05 09:30:00,43.42,43.46,43.29,43.3,360400.0,30.2806,30.3085,30.19,30.1969,360400.0
2011-05-05 09:35:00,43.31,43.35,43.24,43.34,297300.0,30.2039,30.2318,30.1551,30.2248,297300.0
2011-05-05 09:40:00,43.34,43.45,43.33,43.42,215900.0,30.2248,30.3015,30.2178,30.2806,215900.0
2011-05-05 09:45:00,43.41,43.58,43.41,43.51,461600.0,30.2736,30.3922,30.2736,30.3434,461600.0
2011-05-05 09:50:00,43.5,43.55,43.48,43.5,240200.0,30.3364,30.3713,30.3225,30.3364,240200.0
2011-05-05 09:55:00,43.5,43.55,43.43,43.55,99700.0,30.3364,30.3713,30.2876,30.3713,99700.0
2011-05-05 10:00:00,43.56,43.67,43.55,43.63,312900.0,30.3782,30.455,30.3713,30.4271,312900.0
2011-05-05 10:05:00,43.63,43.69,43.59,43.59,238400.0,30.4271,30.4689,30.3992,30.3992,238400.0
2011-05-05 10:10:00,43.6,43.6,43.51,43.51,145600.0,30.4061,30.4061,30.3434,30.3434,145600.0
2011-05-05 10:15:00,43.51,43.53,43.44,43.46,351700.0,30.3434,30.3573,30.2946,30.3085,351700.0
2011-05-05 10:20:00,43.45,43.5,43.44,43.45,583100.0,30.3015,30.3364,30.2946,30.3015,583100.0
2011-05-05 10:25:00,43.45,43.48,43.42,43.44,224800.0,30.3015,30.3225,30.2806,30.2946,224800.0
2011-05-05 10:30:00,43.43,43.43,43.36,43.41,146600.0,30.2876,30.2876,30.2388,30.2736,146600.0
2011-05-05 10:35:00,43.42,43.49,43.41,43.49,261400.0,30.2806,30.3294,30.2736,30.3294,261400.0
2011-05-05 10:40:00,43.48,43.5,43.45,43.45,117300.0,30.3225,30.3364,30.3015,30.3015,117300.0
2011-05-05 10:45:00,43.46,43.51,43.46,43.5,179100.0,30.3085,30.3434,30.3085,30.3364,179100.0
2011-05-05 10:50:00,43.5,43.5,43.43,43.44,224100.0,30.3364,30.3364,30.2876,30.2946,224100.0
2011-05-05 10:55:00,43.44,43.49,43.43,43.45,202700.0,30.2946,30.3294,30.2876,30.3015,202700.0
2011-05-05 11:00:00,43.45,43.46,43.41,43.42,280000.0,30.3015,30.3085,30.2736,30.2806,280000.0
2011-05-05 11:05:00,43.42,43.42,43.29,43.32,466800.0,30.2806,30.2806,30.19,30.2109,466800.0
2011-05-05 11:10:00,43.32,43.34,43.26,43.31,396500.0,30.2109,30.2248,30.169,30.2039,396500.0
2011-05-05 11:15:00,43.32,43.46,43.3,43.43,624500.0,30.2109,30.3085,30.1969,30.2876,624500.0
2011-05-05 11:20:00,43.43,43.52,43.41,43.51,589500.0,30.2876,30.3504,30.2736,30.3434,589500.0
2011-05-05 11:25:00,43.52,43.56,43.51,43.52,580100.0,30.3504,30.3782,30.3434,30.3504,580100.0
2011-05-05 11:30:00,43.51,43.6,43.5,43.59,315900.0,30.3434,30.4061,30.3364,30.3992,315900.0
2011-05-05 11:35:00,43.59,43.67,43.59,43.66,255400.0,30.3992,30.455,30.3992,30.448,255400.0
2011-05-05 11:40:00,43.66,43.7,43.66,43.69,131400.0,30.448,30.4759,30.448,30.4689,131400.0
2011-05-05 11:45:00,43.69,43.76,43.68,43.76,227700.0,30.4689,30.5177,30.4619,30.5177,227700.0
2011-05-05 11:50:00,43.76,43.77,43.7,43.71,218100.0,30.5177,30.5247,30.4759,30.4829,218100.0
2011-05-05 11:55:00,43.71,43.75,43.71,43.73,114500.0,30.4829,30.5108,30.4829,30.4968,114500.0
2011-05-05 12:00:00,43.73,43.88,43.73,43.87,267800.0,30.4968,30.6014,30.4968,30.5944,267800.0
2011-05-05 12:05:00,43.87,43.92,43.85,43.88,251800.0,30.5944,30.6293,30.5805,30.6014,251800.0
2011-05-05 12:10:00,43.87,43.87,43.8,43.82,54100.0,30.5944,30.5944,30.5456,30.5596,54100.0
2011-05-05 12:15:00,43.82,43.83,43.78,43.78,70000.0,30.5596,30.5665,30.5317,30.5317,70000.0
2011-05-05 12:20:00,43.78,43.84,43.74,43.83,130200.0,30.5317,30.5735,30.5038,30.5665,130200.0
2011-05-05 12:25:00,43.83,43.85,43.77,43.82,209600.0,30.5665,30.5805,30.5247,30.5596,209600.0
2011-05-05 12:30:00,43.82,43.83,43.75,43.79,146200.0,30.5596,30.5665,30.5108,30.5386,146200.0
2011-05-05 12:35:00,43.78,43.81,43.76,43.79,114400.0,30.5317,30.5526,30.5177,30.5386,114400.0
2011-05-05 12:40:00,43.79,43.83,43.78,43.81,118700.0,30.5386,30.5665,30.5317,30.5526,118700.0
2011-05-05 12:45:00,43.81,43.81,43.77,43.79,110900.0,30.5526,30.5526,30.5247,30.5386,110900.0
2011-05-05 12:50:00,43.8,43.8,43.73,43.73,101400.0,30.5456,30.5456,30.4968,30.4968,101400.0
2011-05-05 12:55:00,43.72,43.73,43.68,43.71,192500.0,30.4898,30.4968,30.4619,30.4829,192500.0
2011-05-05 13:00:00,43.71,43.76,43.69,43.75,41400.0,30.4829,30.5177,30.4689,30.5108,41400.0
2011-05-05 13:05:00,43.76,43.76,43.71,43.74,64100.0,30.5177,30.5177,30.4829,30.5038,64100.0
2011-05-05 13:10:00,43.73,43.76,43.73,43.75,70000.0,30.4968,30.5177,30.4968,30.5108,70000.0
2011-05-05 13:15:00,43.75,43.77,43.73,43.73,69600.0,30.5108,30.5247,30.4968,30.4968,69600.0
2011-05-05 13:20:00,43.73,43.78,43.73,43.73,58100.0,30.4968,30.5317,30.4968,30.4968,58100.0
2011-05-05 13:25:00,43.73,43.76,43.72,43.75,48300.0,30.4968,30.5177,30.4898,30.5108,48300.0
2011-05-05 13:30:00,43.74,43.76,43.69,43.7,47900.0,30.5038,30.5177,30.4689,30.4759,47900.0
2011-05-05 13:35:00,43.7,43.7,43.67,43.68,55700.0,30.4759,30.4759,30.455,30.4619,55700.0
2011-05-05 13:40:00,43.67,43.69,43.65,43.67,81100.0,30.455,30.4689,30.441,30.455,81100.0
2011-05-05 13:45:00,43.67,43.71,43.66,43.7,35000.0,30.455,30.4829,30.448,30.4759,35000.0
2011-05-05 13:50:00,43.69,43.71,43.66,43.67,32700.0,30.4689,30.4829,30.448,30.455,32700.0
2011-05-05 13:55:00,43.67,43.74,43.66,43.74,57700.0,30.455,30.5038,30.448,30.5038,57700.0
2011-05-05 14:00:00,43.73,43.74,43.7,43.71,54900.0,30.4968,30.5038,30.4759,30.4829,54900.0
2011-05-05 14:05:00,43.71,43.73,43.7,43.7,129800.0,30.4829,30.4968,30.4759,30.4759,129800.0
2011-05-05 14:10:00,43.69,43.69,43.62,43.64,121900.0,30.4689,30.4689,30.4201,30.434,121900.0
2011-05-05 14:15:00,43.64,43.65,43.63,43.65,46800.0,30.434,30.441,30.4271,30.441,46800.0
2011-05-05 14:20:00,43.65,43.71,43.64,43.67,101300.0,30.441,30.4829,30.434,30.455,101300.0
2011-05-05 14:25:00,43.68,43.74,43.66,43.73,132400.0,30.4619,30.5038,30.448,30.4968,132400.0
2011-05-05 14:30:00,43.74,43.76,43.7,43.75,114600.0,30.5038,30.5177,30.4759,30.5108,114600.0
2011-05-05 14:35:00,43.76,43.8,43.75,43.79,167900.0,30.5177,30.5456,30.5108,30.5386,167900.0
2011-05-05 14:40:00,43.79,43.81,43.77,43.79,439600.0,30.5386,30.5526,30.5247,30.5386,439600.0
2011-05-05 14:45:00,43.79,43.79,43.74,43.77,123400.0,30.5386,30.5386,30.5038,30.5247,123400.0
2011-05-05 14:50:00,43.77,43.77,43.68,43.69,99300.0,30.5247,30.5247,30.4619,30.4689,99300.0
2011-05-05 14:55:00,43.7,43.71,43.63,43.64,117000.0,30.4759,30.4829,30.4271,30.434,117000.0
2011-05-05 15:00:00,43.64,43.64,43.58,43.59,158800.0,30.434,30.434,30.3922,30.3992,158800.0
2011-05-05 15:05:00,43.59,43.59,43.52,43.52,110500.0,30.3992,30.3992,30.3504,30.3504,110500.0
2011-05-05 15:10:00,43.51,43.52,43.33,43.43,701400.0,30.3434,30.3504,30.2178,30.2876,701400.0
2011-05-05 15:15:00,43.43,43.49,43.4,43.45,293900.0,30.2876,30.3294,30.2667,30.3015,293900.0
2011-05-05 15:20:00,43.45,43.47,43.24,43.26,383900.0,30.3015,30.3155,30.1551,30.169,383900.0
2011-05-05 15:25:00,43.25,43.35,43.2,43.2,382900.0,30.1621,30.2318,30.1272,30.1272,382900.0
2011-05-05 15:30:00,43.21,43.33,43.2,43.33,398000.0,30.1342,30.2178,30.1272,30.2178,398000.0
2011-05-05 15:35:00,43.32,43.43,43.32,43.4,317100.0,30.2109,30.2876,30.2109,30.2667,317100.0
2011-05-05 15:40:00,43.4,43.45,43.35,43.45,321700.0,30.2667,30.3015,30.2318,30.3015,321700.0
2011-05-05 15:45:00,43.45,43.47,43.42,43.43,745600.0,30.3015,30.3155,30.2806,30.2876,745600.0
2011-05-05 15:50:00,43.43,43.46,43.4,43.44,373400.0,30.2876,30.3085,30.2667,30.2946,373400.0
2011-05-05 15:55:00,43.44,43.49,43.37,43.37,890100.0,30.2946,30.3294,30.2457,30.2457,890100.0
2011-05-06 09:30:00,44.03,44.2,44.0,44.2,469100.0,30.706,30.8246,30.6851,30.8246,469100.0
2011-05-06 09:35:00,44.2,44.29,44.14,44.14,511500.0,30.8246,30.8873,30.7827,30.7827,511500.0
2011-05-06 09:40:00,44.13,44.15,44.07,44.09,398600.0,30.7758,30.7897,30.7339,30.7479,398600.0
2011-05-06 09:45:00,44.1,44.25,44.1,44.14,587900.0,30.7548,30.8594,30.7548,30.7827,587900.0
2011-05-06 09:50:00,44.14,44.21,44.13,44.17,290900.0,30.7827,30.8316,30.7758,30.8037,290900.0
2011-05-06 09:55:00,44.18,44.2,44.15,44.19,184400.0,30.8106,30.8246,30.7897,30.8176,184400.0
2011-05-06 10:00:00,44.19,44.27,44.19,44.26,426900.0,30.8176,30.8734,30.8176,30.8664,426900.0
2011-05-06 10:05:00,44.25,44.26,44.19,44.19,237100.0,30.8594,30.8664,30.8176,30.8176,237100.0
2011-05-06 10:10:00,44.19,44.27,44.18,44.26,343500.0,30.8176,30.8734,30.8106,30.8664,343500.0
2011-05-06 10:15:00,44.27,44.33,44.25,44.27,815100.0,30.8734,30.9152,30.8594,30.8734,815100.0
2011-05-06 10:20:00,44.28,44.36,44.26,44.33,584600.0,30.8804,30.9362,30.8664,30.9152,584600.0
2011-05-06 10:25:00,44.34,44.4,44.33,44.37,429900.0,30.9222,30.9641,30.9152,30.9431,429900.0
2011-05-06 10:30:00,44.37,44.41,44.36,44.38,438700.0,30.9431,30.971,30.9362,30.9501,438700.0
2011-05-06 10:35:00,44.37,44.44,44.37,44.43,291400.0,30.9431,30.992,30.9431,30.985,291400.0
2011-05-06 10:40:00,44.44,44.45,44.37,44.42,288100.0,30.992,30.9989,30.9431,30.978,288100.0
2011-05-06 10:45:00,44.43,44.43,44.31,44.32,219800.0,30.985,30.985,30.9013,30.9083,219800.0
2011-05-06 10:50:00,44.33,44.38,44.31,44.35,110700.0,30.9152,30.9501,30.9013,30.9292,110700.0
2011-05-06 10:55:00,44.35,44.37,44.31,44.34,261700.0,30.9292,30.9431,30.9013,30.9222,261700.0
2011-05-06 11:00:00,44.34,44.4,44.34,44.39,121900.0,30.9222,30.9641,30.9222,30.9571,121900.0
2011-05-06 11:05:00,44.38,44.41,44.37,44.39,95700.0,30.9501,30.971,30.9431,30.9571,95700.0
2011-05-06 11:10:00,44.39,44.42,44.35,44.36,162000.0,30.9571,30.978,30.9292,30.9362,162000.0
2011-05-06 11:15:00,44.37,44.43,44.33,44.4,188300.0,30.9431,30.985,30.9152,30.9641,188300.0
2011-05-06 11:20:00,44.4,44.43,44.39,44.42,77800.0,30.9641,30.985,30.9571,30.978,77800.0
2011-05-06 11:25:00,44.41,44.41,44.36,44.38,72700.0,30.971,30.971,30.9362,30.9501,72700.0
2011-05-06 11:30:00,44.37,44.45,44.37,44.43,418200.0,30.9431,30.9989,30.9431,30.985,418200.0
2011-05-06 11:35:00,44.44,44.45,44.39,44.41,289800.0,30.992,30.9989,30.9571,30.971,289800.0
2011-05-06 11:40:00,44.41,44.44,44.39,44.4,737000.0,30.971,30.992,30.9571,30.9641,737000.0
2011-05-06 11:45:00,44.39,44.42,44.39,44.39,87200.0,30.9571,30.978,30.9571,30.9571,87200.0
2011-05-06 11:50:00,44.4,44.4,44.33,44.34,95400.0,30.9641,30.9641,30.9152,30.9222,95400.0
2011-05-06 11:55:00,44.34,44.34,44.24,44.31,191000.0,30.9222,30.9222,30.8525,30.9013,191000.0
2011-05-06 12:00:00,44.31,44.32,44.25,44.26,170800.0,30.9013,30.9083,30.8594,30.8664,170800.0
2011-05-06 12:05:00,44.25,44.27,44.12,44.13,202000.0,30.8594,30.8734,30.7688,30.7758,202000.0
2011-05-06 12:10:00,44.13,44.21,44.12,44.14,169200.0,30.7758,30.8316,30.7688,30.7827,169200.0
2011-05-06 12:15:00,44.14,44.15,44.04,44.06,256300.0,30.7827,30.7897,30.713,30.7269,256300.0
2011-05-06 12:20:00,44.06,44.13,44.05,44.1,164600.0,30.7269,30.7758,30.72,30.7548,164600.0
2011-05-06 12:25:00,44.1,44.13,44.06,44.08,206300.0,30.7548,30.7758,30.7269,30.7409,206300.0
2011-05-06 12:30:00,44.07,44.15,44.06,44.08,89900.0,30.7339,30.7897,30.7269,30.7409,89900.0
2011-05-06 12:35:00,44.08,44.1,44.06,44.06,96600.0,30.7409,30.7548,30.7269,30.7269,96600.0
2011-05-06 12:40:00,44.05,44.07,43.88,43.91,332800.0,30.72,30.7339,30.6014,30.6223,332800.0
2011-05-06 12:45:00,43.91,43.98,43.9,43.98,226100.0,30.6223,30.6712,30.6154,30.6712,226100.0
2011-05-06 12:50:00,43.97,44.02,43.95,44.02,128800.0,30.6642,30.699,30.6502,30.699,128800.0
2011-05-06 12:55:00,44.01,44.05,43.95,44.05,193900.0,30.6921,30.72,30.6502,30.72,193900.0
2011-05-06 13:00:00,44.05,44.07,44.0,44.01,157300.0,30.72,30.7339,30.6851,30.6921,157300.0
2011-05-06 13:05:00,44.01,44.06,43.98,44.06,80300.0,30.6921,30.7269,30.6712,30.7269,80300.0
2011-05-06 13:10:00,44.06,44.06,43.93,43.95,244000.0,30.7269,30.7269,30.6363,30.6502,244000.0
2011-05-06 13:15:00,43.95,43.96,43.86,43.87,379400.0,30.6502,30.6572,30.5875,30.5944,379400.0
2011-05-06 13:20:00,43.86,43.91,43.84,43.91,154900.0,30.5875,30.6223,30.5735,30.6223,154900.0
2011-05-06 13:25:00,43.9,43.92,43.84,43.92,178200.0,30.6154,30.6293,30.5735,30.6293,178200.0
2011-05-06 13:30:00,43.91,43.97,43.88,43.94,51300.0,30.6223,30.6642,30.6014,30.6433,51300.0
2011-05-06 13:35:00,43.93,43.94,43.86,43.89,199100.0,30.6363,30.6433,30.5875,30.6084,199100.0
2011-05-06 13:40:00,43.89,43.94,43.83,43.83,48200.0,30.6084,30.6433,30.5665,30.5665,48200.0
2011-05-06 13:45:00,43.83,43.87,43.82,43.82,195500.0,30.5665,30.5944,30.5596,30.5596,195500.0
2011-05-06 13:50:00,43.82,43.86,43.81,43.84,113400.0,30.5596,30.5875,30.5526,30.5735,113400.0
2011-05-06 13:55:00,43.83,43.85,43.8,43.81,47300.0,30.5665,30.5805,30.5456,30.5526,47300.0
2011-05-06 14:00:00,43.8,43.82,43.77,43.8,146200.0,30.5456,30.5596,30.5247,30.5456,146200.0
2011-05-06 14:05:00,43.8,43.84,43.79,43.82,146200.0,30.5456,30.5735,30.5386,30.5596,146200.0
2011-05-06 14:10:00,43.82,43.89,43.82,43.84,115500.0,30.5596,30.6084,30.5596,30.5735,115500.0
2011-05-06 14:15:00,43.84,43.86,43.81,43.83,125800.0,30.5735,30.5875,30.5526,30.5665,125800.0
2011-05-06 14:20:00,43.82,43.83,43.77,43.77,81500.0,30.5596,30.5665,30.5247,30.5247,81500.0
2011-05-06 14:25:00,43.79,43.79,43.71,43.73,95300.0,30.5386,30.5386,30.4829,30.4968,95300.0
2011-05-06 14:30:00,43.73,43.74,43.59,43.59,166500.0,30.4968,30.5038,30.3992,30.3992,166500.0
2011-05-06 14:35:00,43.59,43.61,43.54,43.6,334800.0,30.3992,30.4131,30.3643,30.4061,334800.0
2011-05-06 14:40:00,43.6,43.65,43.6,43.64,239900.0,30.4061,30.441,30.4061,30.434,239900.0
2011-05-06 14:45:00,43.64,43.66,43.57,43.58,232800.0,30.434,30.448,30.3852,30.3922,232800.0
2011-05-06 14:50:00,43.58,43.65,43.55,43.58,357800.0,30.3922,30.441,30.3713,30.3922,357800.0
2011-05-06 14:55:00,43.59,43.63,43.56,43.58,370400.0,30.3992,30.4271,30.3782,30.3922,370400.0
2011-05-06 15:00:00,43.57,43.67,43.56,43.64,120300.0,30.3852,30.455,30.3782,30.434,120300.0
2011-05-06 15:05:00,43.64,43.65,43.57,43.62,166700.0,30.434,30.441,30.3852,30.4201,166700.0
2011-05-06 15:10:00,43.61,43.69,43.6,43.68,179400.0,30.4131,30.4689,30.4061,30.4619,179400.0
2011-05-06 15:15:00,43.68,43.73,43.66,43.73,85200.0,30.4619,30.4968,30.448,30.4968,85200.0
2011-05-06 15:20:00,43.73,43.73,43.68,43.68,132100.0,30.4968,30.4968,30.4619,30.4619,132100.0
2011-05-06 15:25:00,43.68,43.69,43.63,43.68,166800.0,30.4619,30.4689,30.4271,30.4619,166800.0
2011-05-06 15:30:00,43.67,43.75,43.67,43.74,239700.0,30.455,30.5108,30.455,30.5038,239700.0
2011-05-06 15:35:00,43.74,43.76,43.7,43.74,166000.0,30.5038,30.5177,30.4759,30.5038,166000.0
2011-05-06 15:40:00,43.74,43.88,43.74,43.87,437600.0,30.5038,30.6014,30.5038,30.5944,437600.0
2011-05-06 15:45:00,43.87,43.88,43.83,43.84,248300.0,30.5944,30.6014,30.5665,30.5735,248300.0
2011-05-06 15:50:00,43.84,43.86,43.78,43.78,153400.0,30.5735,30.5875,30.5317,30.5317,153400.0
2011-05-06 15:55:00,43.78,43.83,43.75,43.8,770000.0,30.5317,30.5665,30.5108,30.5456,770000.0
2011-05-09 09:30:00,43.86,43.93,43.86,43.9,96800.0,30.5875,30.6363,30.5875,30.6154,96800.0
2011-05-09 09:35:00,43.91,43.91,43.81,43.83,134700.0,30.6223,30.6223,30.5526,30.5665,134700.0
2011-05-09 09:40:00,43.83,43.86,43.7,43.82,386400.0,30.5665,30.5875,30.4759,30.5596,386400.0
2011-05-09 09:45:00,43.81,43.85,43.79,43.79,123600.0,30.5526,30.5805,30.5386,30.5386,123600.0
2011-05-09 09:50:00,43.79,43.83,43.75,43.76,108800.0,30.5386,30.5665,30.5108,30.5177,108800.0
2011-05-09 09:55:00,43.76,43.79,43.69,43.73,108500.0,30.5177,30.5386,30.4689,30.4968,108500.0
2011-05-09 10:00:00,43.72,43.76,43.69,43.72,176500.0,30.4898,30.5177,30.4689,30.4898,176500.0
2011-05-09 10:05:00,43.73,43.79,43.72,43.78,163900.0,30.4968,30.5386,30.4898,30.5317,163900.0
2011-05-09 10:10:00,43.78,43.83,43.77,43.82,114400.0,30.5317,30.5665,30.5247,30.5596,114400.0
2011-05-09 10:15:00,43.82,43.84,43.7,43.72,129100.0,30.5596,30.5735,30.4759,30.4898,129100.0
2011-05-09 10:20:00,43.71,43.76,43.66,43.74,214500.0,30.4829,30.5177,30.448,30.5038,214500.0
2011-05-09 10:25:00,43.74,43.8,43.69,43.72,131300.0,30.5038,30.5456,30.4689,30.4898,131300.0
2011-05-09 10:30:00,43.71,43.71,43.65,43.69,393500.0,30.4829,30.4829,30.441,30.4689,393500.0
2011-05-09 10:35:00,43.69,43.7,43.63,43.64,249900.0,30.4689,30.4759,30.4271,30.434,249900.0
2011-05-09 10:40:00,43.63,43.68,43.59,43.68,430900.0,30.4271,30.4619,30.3992,30.4619,430900.0
2011-05-09 10:45:00,43.67,43.68,43.61,43.65,118600.0,30.455,30.4619,30.4131,30.441,118600.0
2011-05-09 10:50:00,43.65,43.72,43.62,43.69,236300.0,30.441,30.4898,30.4201,30.4689,236300.0
2011-05-09 10:55:00,43.69,43.69,43.64,43.65,318100.0,30.4689,30.4689,30.434,30.441,318100.0
2011-05-09 11:00:00,43.64,43.72,43.64,43.71,214700.0,30.434,30.4898,30.434,30.4829,214700.0
2011-05-09 11:05:00,43.71,43.77,43.71,43.75,249300.0,30.4829,30.5247,30.4829,30.5108,249300.0
2011-05-09 11:10:00,43.75,43.78,43.74,43.76,80700.0,30.5108,30.5317,30.5038,30.5177,80700.0
2011-05-09 11:15:00,43.75,43.81,43.73,43.79,96600.0,30.5108,30.5526,30.4968,30.5386,96600.0
2011-05-09 11:20:00,43.79,43.82,43.74,43.74,141500.0,30.5386,30.5596,30.5038,30.5038,141500.0
2011-05-09 11:25:00,43.74,43.76,43.74,43.74,50500.0,30.5038,30.5177,30.5038,30.5038,50500.0
2011-05-09 11:30:00,43.75,43.76,43.73,43.74,94600.0,30.5108,30.5177,30.4968,30.5038,94600.0
2011-05-09 11:35:00,43.75,43.78,43.75,43.77,46100.0,30.5108,30.5317,30.5108,30.5247,46100.0
2011-05-09 11:40:00,43.76,43.78,43.73,43.75,42900.0,30.5177,30.5317,30.4968,30.5108,42900.0
2011-05-09 11:45:00,43.75,43.79,43.74,43.79,42200.0,30.5108,30.5386,30.5038,30.5386,42200.0
2011-05-09 11:50:00,43.79,43.85,43.78,43.84,60500.0,30.5386,30.5805,30.5317,30.5735,60500.0
2011-05-09 11:55:00,43.84,43.86,43.83,43.85,28500.0,30.5735,30.5875,30.5665,30.5805,28500.0
2011-05-09 12:00:00,43.85,43.88,43.83,43.87,40300.0,30.5805,30.6014,30.5665,30.5944,40300.0
2011-05-09 12:05:00,43.88,43.93,43.88,43.92,70500.0,30.6014,30.6363,30.6014,30.6293,70500.0
2011-05-09 12:10:00,43.92,43.97,43.92,43.97,76100.0,30.6293,30.6642,30.6293,30.6642,76100.0
2011-05-09 12:15:00,43.97,43.99,43.93,43.93,98100.0,30.6642,30.6781,30.6363,30.6363,98100.0
2011-05-09 12:20:00,43.93,43.95,43.93,43.94,30100.0,30.6363,30.6502,30.6363,30.6433,30100.0
2011-05-09 12:25:00,43.93,43.94,43.89,43.91,29600.0,30.6363,30.6433,30.6084,30.6223,29600.0
2011-05-09 12:30:00,43.91,43.95,43.9,43.92,35800.0,30.6223,30.6502,30.6154,30.6293,35800.0
2011-05-09 12:35:00,43.93,43.95,43.91,43.93,33600.0,30.6363,30.6502,30.6223,30.6363,33600.0
2011-05-09 12:40:00,43.93,43.94,43.91,43.91,10500.0,30.6363,30.6433,30.6223,30.6223,10500.0
2011-05-09 12:45:00,43.91,43.93,43.89,43.93,26800.0,30.6223,30.6363,30.6084,30.6363,26800.0
2011-05-09 12:50:00,43.93,43.94,43.87,43.88,67800.0,30.6363,30.6433,30.5944,30.6014,67800.0
2011-05-09 12:55:00,43.88,43.89,43.86,43.87,12000.0,30.6014,30.6084,30.5875,30.5944,12000.0
2011-05-09 13:00:00,43.86,43.88,43.86,43.87,12700.0,30.5875,30.6014,30.5875,30.5944,12700.0
2011-05-09 13:05:00,43.87,43.92,43.86,43.91,180000.0,30.5944,30.6293,30.5875,30.6223,180000.0
2011-05-09 13:10:00,43.91,43.96,43.91,43.96,79500.0,30.6223,30.6572,30.6223,30.6572,79500.0
2011-05-09 13:15:00,43.96,43.96,43.93,43.95,86100.0,30.6572,30.6572,30.6363,30.6502,86100.0
2011-05-09 13:20:00,43.95,43.96,43.91,43.91,43000.0,30.6502,30.6572,30.6223,30.6223,43000.0
2011-05-09 13:25:00,43.92,43.96,43.91,43.92,28800.0,30.6293,30.6572,30.6223,30.6293,28800.0
2011-05-09 13:30:00,43.93,43.96,43.93,43.96,13900.0,30.6363,30.6572,30.6363,30.6572,13900.0
2011-05-09 13:35:00,43.96,43.96,43.92,43.94,49600.0,30.6572,30.6572,30.6293,30.6433,49600.0
2011-05-09 13:40:00,43.94,43.94,43.93,43.93,13400.0,30.6433,30.6433,30.6363,30.6363,13400.0
2011-05-09 13:45:00,43.94,44.0,43.94,44.0,57800.0,30.6433,30.6851,30.6433,30.6851,57800.0
2011-05-09 13:50:00,44.0,44.0,43.98,43.98,50000.0,30.6851,30.6851,30.6712,30.6712,50000.0
2011-05-09 13:55:00,43.97,43.98,43.95,43.98,21400.0,30.6642,30.6712,30.6502,30.6712,21400.0
2011-05-09 14:00:00,43.98,44.0,43.97,43.97,125000.0,30.6712,30.6851,30.6642,30.6642,125000.0
2011-05-09 14:05:00,43.96,44.01,43.96,44.01,36200.0,30.6572,30.6921,30.6572,30.6921,36200.0
2011-05-09 14:10:00,44.01,44.02,43.99,44.02,42600.0,30.6921,30.699,30.6781,30.699,42600.0
2011-05-09 14:15:00,44.02,44.04,44.0,44.02,100300.0,30.699,30.713,30.6851,30.699,100300.0
2011-05-09 14:20:00,44.02,44.02,43.97,44.0,73900.0,30.699,30.699,30.6642,30.6851,73900.0
2011-05-09 14:25:00,44.0,44.01,43.98,44.01,82200.0,30.6851,30.6921,30.6712,30.6921,82200.0
2011-05-09 14:30:00,44.01,44.05,44.01,44.03,55300.0,30.6921,30.72,30.6921,30.706,55300.0
2011-05-09 14:35:00,44.03,44.07,44.03,44.07,35600.0,30.706,30.7339,30.706,30.7339,35600.0
2011-05-09 14:40:00,44.06,44.09,44.04,44.05,66400.0,30.7269,30.7479,30.713,30.72,66400.0
2011-05-09 14:45:00,44.04,44.04,43.98,43.98,243900.0,30.713,30.713,30.6712,30.6712,243900.0
2011-05-09 14:50:00,43.99,43.99,43.94,43.95,75100.0,30.6781,30.6781,30.6433,30.6502,75100.0
2011-05-09 14:55:00,43.95,43.97,43.94,43.95,129000.0,30.6502,30.6642,30.6433,30.6502,129000.0
2011-05-09 15:00:00,43.95,44.04,43.95,44.03,322600.0,30.6502,30.713,30.6502,30.706,322600.0
2011-05-09 15:05:00,44.03,44.03,44.0,44.03,78500.0,30.706,30.706,30.6851,30.706,78500.0
2011-05-09 15:10:00,44.03,44.03,43.99,43.99,82300.0,30.706,30.706,30.6781,30.6781,82300.0
2011-05-09 15:15:00,43.99,44.05,43.98,44.04,217100.0,30.6781,30.72,30.6712,30.713,217100.0
2011-05-09 15:20:00,44.03,44.04,44.0,44.04,45500.0,30.706,30.713,30.6851,30.713,45500.0
2011-05-09 15:25:00,44.04,44.1,44.01,44.02,320400.0,30.713,30.7548,30.6921,30.699,320400.0
2011-05-09 15:30:00,44.01,44.02,43.98,43.98,104700.0,30.6921,30.699,30.6712,30.6712,104700.0
2011-05-09 15:35:00,43.98,44.0,43.97,43.97,69300.0,30.6712,30.6851,30.6642,30.6642,69300.0
2011-05-09 15:40:00,43.98,43.98,43.94,43.95,104600.0,30.6712,30.6712,30.6433,30.6502,104600.0
2011-05-09 15:45:00,43.94,43.98,43.93,43.97,180500.0,30.6433,30.6712,30.6363,30.6642,180500.0
2011-05-09 15:50:00,43.97,43.97,43.93,43.95,194100.0,30.6642,30.6642,30.6363,30.6502,194100.0
2011-05-09 15:55:00,43.94,43.95,43.85,43.86,561700.0,30.6433,30.6502,30.5805,30.5875,561700.0
2011-05-10 09:30:00,44.07,44.16,44.07,44.15,274600.0,30.7339,30.7967,30.7339,30.7897,274600.0
2011-05-10 09:35:00,44.15,44.17,44.1,44.12,334000.0,30.7897,30.8037,30.7548,30.7688,334000.0
2011-05-10 09:40:00,44.12,44.13,44.03,44.1,284600.0,30.7688,30.7758,30.706,30.7548,284600.0
2011-05-10 09:45:00,44.09,44.16,44.07,44.16,309800.0,30.7479,30.7967,30.7339,30.7967,309800.0
2011-05-10 09:50:00,44.16,44.17,44.12,44.12,192700.0,30.7967,30.8037,30.7688,30.7688,192700.0
2011-05-10 09:55:00,44.13,44.25,44.13,44.24,222100.0,30.7758,30.8594,30.7758,30.8525,222100.0
2011-05-10 10:00:00,44.24,44.3,44.22,44.22,242200.0,30.8525,30.8943,30.8385,30.8385,242200.0
2011-05-10 10:05:00,44.22,44.26,44.17,44.23,450000.0,30.8385,30.8664,30.8037,30.8455,450000.0
2011-05-10 10:10:00,44.23,44.27,44.23,44.25,129900.0,30.8455,30.8734,30.8455,30.8594,129900.0
2011-05-10 10:15:00,44.26,44.29,44.24,44.26,67400.0,30.8664,30.8873,30.8525,30.8664,67400.0
2011-05-10 10:20:00,44.26,44.32,44.23,44.31,214600.0,30.8664,30.9083,30.8455,30.9013,214600.0
2011-05-10 10:25:00,44.31,44.31,44.25,44.28,187500.0,30.9013,30.9013,30.8594,30.8804,187500.0
2011-05-10 10:30:00,44.28,44.29,44.19,44.2,577500.0,30.8804,30.8873,30.8176,30.8246,577500.0
2011-05-10 10:35:00,44.2,44.25,44.18,44.19,300200.0,30.8246,30.8594,30.8106,30.8176,300200.0
2011-05-10 10:40:00,44.18,44.19,44.15,44.15,373000.0,30.8106,30.8176,30.7897,30.7897,373000.0
2011-05-10 10:45:00,44.16,44.18,44.15,44.16,190400.0,30.7967,30.8106,30.7897,30.7967,190400.0
2011-05-10 10:50:00,44.16,44.22,44.16,44.19,272900.0,30.7967,30.8385,30.7967,30.8176,272900.0
2011-05-10 10:55:00,44.19,44.2,44.14,44.14,295600.0,30.8176,30.8246,30.7827,30.7827,295600.0
2011-05-10 11:00:00,44.15,44.18,44.14,44.15,477300.0,30.7897,30.8106,30.7827,30.7897,477300.0
2011-05-10 11:05:00,44.15,44.17,44.14,44.15,163900.0,30.7897,30.8037,30.7827,30.7897,163900.0
2011-05-10 11:10:00,44.15,44.2,44.15,44.19,164400.0,30.7897,30.8246,30.7897,30.8176,164400.0
2011-05-10 11:15:00,44.2,44.21,44.13,44.16,86400.0,30.8246,30.8316,30.7758,30.7967,86400.0
2011-05-10 11:20:00,44.16,44.16,44.12,44.16,98800.0,30.7967,30.7967,30.7688,30.7967,98800.0
2011-05-10 11:25:00,44.15,44.16,44.13,44.16,201700.0,30.7897,30.7967,30.7758,30.7967,201700.0
2011-05-10 11:30:00,44.16,44.17,44.14,44.16,37600.0,30.7967,30.8037,30.7827,30.7967,37600.0
2011-05-10 11:35:00,44.16,44.21,44.16,44.18,123200.0,30.7967,30.8316,30.7967,30.8106,123200.0
2011-05-10 11:40:00,44.19,44.23,44.19,44.21,51700.0,30.8176,30.8455,30.8176,30.8316,51700.0
2011-05-10 11:45:00,44.22,44.23,44.21,44.21,30900.0,30.8385,30.8455,30.8316,30.8316,30900.0
2011-05-10 11:50:00,44.21,44.25,44.2,44.24,70800.0,30.8316,30.8594,30.8246,30.8525,70800.0
2011-05-10 11:55:00,44.25,44.27,44.22,44.25,138400.0,30.8594,30.8734,30.8385,30.8594,138400.0
2011-05-10 12:00:00,44.25,44.3,44.24,44.26,246200.0,30.8594,30.8943,30.8525,30.8664,246200.0
2011-05-10 12:05:00,44.26,44.28,44.26,44.27,28800.0,30.8664,30.8804,30.8664,30.8734,28800.0
2011-05-10 12:10:00,44.27,44.28,44.25,44.25,121700.0,30.8734,30.8804,30.8594,30.8594,121700.0
2011-05-10 12:15:00,44.25,44.32,44.25,44.31,299200.0,30.8594,30.9083,30.8594,30.9013,299200.0
2011-05-10 12:20:00,44.31,44.32,44.29,44.29,108400.0,30.9013,30.9083,30.8873,30.8873,108400.0
2011-05-10 12:25:00,44.3,44.3,44.26,44.3,113700.0,30.8943,30.8943,30.8664,30.8943,113700.0
2011-05-10 12:30:00,44.29,44.31,44.28,44.3,41500.0,30.8873,30.9013,30.8804,30.8943,41500.0
2011-05-10 12:35:00,44.29,44.31,44.28,44.31,13200.0,30.8873,30.9013,30.8804,30.9013,13200.0
2011-05-10 12:40:00,44.32,44.33,44.29,44.3,37600.0,30.9083,30.9152,30.8873,30.8943,37600.0
2011-05-10 12:45:00,44.3,44.32,44.28,44.3,27100.0,30.8943,30.9083,30.8804,30.8943,27100.0
2011-05-10 12:50:00,44.3,44.32,44.28,44.29,40700.0,30.8943,30.9083,30.8804,30.8873,40700.0
2011-05-10 12:55:00,44.28,44.3,44.27,44.28,44800.0,30.8804,30.8943,30.8734,30.8804,44800.0
2011-05-10 13:00:00,44.28,44.28,44.24,44.26,22700.0,30.8804,30.8804,30.8525,30.8664,22700.0
2011-05-10 13:05:00,44.26,44.27,44.25,44.25,26600.0,30.8664,30.8734,30.8594,30.8594,26600.0
2011-05-10 13:10:00,44.26,44.26,44.21,44.24,45400.0,30.8664,30.8664,30.8316,30.8525,45400.0
2011-05-10 13:15:00,44.23,44.24,44.2,44.23,82600.0,30.8455,30.8525,30.8246,30.8455,82600.0
2011-05-10 13:20:00,44.22,44.23,44.21,44.22,99500.0,30.8385,30.8455,30.8316,30.8385,99500.0
2011-05-10 13:25:00,44.22,44.23,44.21,44.22,46600.0,30.8385,30.8455,30.8316,30.8385,46600.0
2011-05-10 13:30:00,44.23,44.23,44.2,44.21,35000.0,30.8455,30.8455,30.8246,30.8316,35000.0
2011-05-10 13:35:00,44.2,44.23,44.2,44.22,27400.0,30.8246,30.8455,30.8246,30.8385,27400.0
2011-05-10 13:40:00,44.22,44.24,44.22,44.24,60300.0,30.8385,30.8525,30.8385,30.8525,60300.0
2011-05-10 13:45:00,44.24,44.24,44.21,44.23,31900.0,30.8525,30.8525,30.8316,30.8455,31900.0
2011-05-10 13:50:00,44.22,44.24,44.2,44.24,24800.0,30.8385,30.8525,30.8246,30.8525,24800.0
2011-05-10 13:55:00,44.24,44.25,44.21,44.25,35900.0,30.8525,30.8594,30.8316,30.8594,35900.0
2011-05-10 14:00:00,44.24,44.25,44.22,44.23,6600.0,30.8525,30.8594,30.8385,30.8455,6600.0
2011-05-10 14:05:00,44.24,44.25,44.23,44.24,37900.0,30.8525,30.8594,30.8455,30.8525,37900.0
2011-05-10 14:10:00,44.23,44.24,44.22,44.24,17200.0,30.8455,30.8525,30.8385,30.8525,17200.0
2011-05-10 14:15:00,44.23,44.24,44.2,44.21,31000.0,30.8455,30.8525,30.8246,30.8316,31000.0
2011-05-10 14:20:00,44.22,44.22,44.2,44.2,8700.0,30.8385,30.8385,30.8246,30.8246,8700.0
2011-05-10 14:25:00,44.21,44.24,44.2,44.23,28700.0,30.8316,30.8525,30.8246,30.8455,28700.0
2011-05-10 14:30:00,44.23,44.28,44.21,44.26,60600.0,30.8455,30.8804,30.8316,30.8664,60600.0
2011-05-10 14:35:00,44.27,44.36,44.26,44.36,81000.0,30.8734,30.9362,30.8664,30.9362,81000.0
2011-05-10 14:40:00,44.36,44.38,44.35,44.37,132200.0,30.9362,30.9501,30.9292,30.9431,132200.0
2011-05-10 14:45:00,44.37,44.39,44.36,44.37,99400.0,30.9431,30.9571,30.9362,30.9431,99400.0
2011-05-10 14:50:00,44.38,44.39,44.35,44.38,135600.0,30.9501,30.9571,30.9292,30.9501,135600.0
2011-05-10 14:55:00,44.37,44.39,44.36,44.38,54900.0,30.9431,30.9571,30.9362,30.9501,54900.0
2011-05-10 15:00:00,44.38,44.38,44.34,44.35,40900.0,30.9501,30.9501,30.9222,30.9292,40900.0
2011-05-10 15:05:00,44.35,44.37,44.32,44.36,45200.0,30.9292,30.9431,30.9083,30.9362,45200.0
2011-05-10 15:10:00,44.37,44.37,44.33,44.33,11800.0,30.9431,30.9431,30.9152,30.9152,11800.0
2011-05-10 15:15:00,44.34,44.41,44.34,44.39,312200.0,30.9222,30.971,30.9222,30.9571,312200.0
2011-05-10 15:20:00,44.39,44.39,44.33,44.38,210400.0,30.9571,30.9571,30.9152,30.9501,210400.0
2011-05-10 15:25:00,44.38,44.41,44.37,44.4,148400.0,30.9501,30.971,30.9431,30.9641,148400.0
2011-05-10 15:30:00,44.39,44.4,44.37,44.38,72500.0,30.9571,30.9641,30.9431,30.9501,72500.0
2011-05-10 15:35:00,44.38,44.4,44.37,44.37,145400.0,30.9501,30.9641,30.9431,30.9431,145400.0
2011-05-10 15:40:00,44.37,44.38,44.32,44.34,228500.0,30.9431,30.9501,30.9083,30.9222,228500.0
2011-05-10 15:45:00,44.34,44.35,44.29,44.3,255300.0,30.9222,30.9292,30.8873,30.8943,255300.0
2011-05-10 15:50:00,44.3,44.31,44.25,44.25,556200.0,30.8943,30.9013,30.8594,30.8594,556200.0
2011-05-10 15:55:00,44.25,44.3,44.23,44.27,722900.0,30.8594,30.8943,30.8455,30.8734,722900.0
2011-05-11 09:30:00,44.0,44.12,43.84,43.85,759500.0,30.6851,30.7688,30.5735,30.5805,759500.0
2011-05-11 09:35:00,43.85,43.85,43.75,43.75,852100.0,30.5805,30.5805,30.5108,30.5108,852100.0
2011-05-11 09:40:00,43.75,43.76,43.7,43.76,708800.0,30.5108,30.5177,30.4759,30.5177,708800.0
2011-05-11 09:45:00,43.76,43.81,43.75,43.79,158200.0,30.5177,30.5526,30.5108,30.5386,158200.0
2011-05-11 09:50:00,43.79,43.88,43.79,43.83,183700.0,30.5386,30.6014,30.5386,30.5665,183700.0
2011-05-11 09:55:00,43.83,43.83,43.74,43.75,213400.0,30.5665,30.5665,30.5038,30.5108,213400.0
2011-05-11 10:00:00,43.75,43.76,43.69,43.7,337100.0,30.5108,30.5177,30.4689,30.4759,337100.0
2011-05-11 10:05:00,43.69,43.7,43.65,43.66,327700.0,30.4689,30.4759,30.441,30.448,327700.0
2011-05-11 10:10:00,43.65,43.69,43.61,43.69,277200.0,30.441,30.4689,30.4131,30.4689,277200.0
2011-05-11 10:15:00,43.69,43.74,43.69,43.74,78600.0,30.4689,30.5038,30.4689,30.5038,78600.0
2011-05-11 10:20:00,43.74,43.76,43.7,43.73,166500.0,30.5038,30.5177,30.4759,30.4968,166500.0
2011-05-11 10:25:00,43.73,43.76,43.69,43.74,79200.0,30.4968,30.5177,30.4689,30.5038,79200.0
2011-05-11 10:30:00,43.74,43.74,43.63,43.68,172400.0,30.5038,30.5038,30.4271,30.4619,172400.0
2011-05-11 10:35:00,43.68,43.68,43.63,43.63,89500.0,30.4619,30.4619,30.4271,30.4271,89500.0
2011-05-11 10:40:00,43.63,43.66,43.62,43.65,467300.0,30.4271,30.448,30.4201,30.441,467300.0
2011-05-11 10:45:00,43.65,43.7,43.65,43.67,58000.0,30.441,30.4759,30.441,30.455,58000.0
2011-05-11 10:50:00,43.68,43.71,43.65,43.71,63800.0,30.4619,30.4829,30.441,30.4829,63800.0
2011-05-11 10:55:00,43.71,43.74,43.7,43.7,69700.0,30.4829,30.5038,30.4759,30.4759,69700.0
2011-05-11 11:00:00,43.69,43.74,43.69,43.72,53800.0,30.4689,30.5038,30.4689,30.4898,53800.0
2011-05-11 11:05:00,43.72,43.75,43.7,43.74,76200.0,30.4898,30.5108,30.4759,30.5038,76200.0
2011-05-11 11:10:00,43.75,43.75,43.71,43.72,22400.0,30.5108,30.5108,30.4829,30.4898,22400.0
2011-05-11 11:15:00,43.73,43.78,43.71,43.77,57100.0,30.4968,30.5317,30.4829,30.5247,57100.0
2011-05-11 11:20:00,43.78,43.82,43.77,43.79,166300.0,30.5317,30.5596,30.5247,30.5386,166300.0
2011-05-11 11:25:00,43.79,43.8,43.74,43.75,102300.0,30.5386,30.5456,30.5038,30.5108,102300.0
2011-05-11 11:30:00,43.74,43.8,43.74,43.75,85600.0,30.5038,30.5456,30.5038,30.5108,85600.0
2011-05-11 11:35:00,43.76,43.76,43.7,43.71,87000.0,30.5177,30.5177,30.4759,30.4829,87000.0
2011-05-11 11:40:00,43.7,43.74,43.7,43.72,32400.0,30.4759,30.5038,30.4759,30.4898,32400.0
2011-05-11 11:45:00,43.71,43.74,43.7,43.7,166500.0,30.4829,30.5038,30.4759,30.4759,166500.0
2011-05-11 11:50:00,43.7,43.73,43.67,43.67,207600.0,30.4759,30.4968,30.455,30.455,207600.0
2011-05-11 11:55:00,43.67,43.68,43.55,43.57,353300.0,30.455,30.4619,30.3713,30.3852,353300.0
2011-05-11 12:00:00,43.56,43.57,43.46,43.46,503400.0,30.3782,30.3852,30.3085,30.3085,503400.0
2011-05-11 12:05:00,43.47,43.54,43.44,43.54,323700.0,30.3155,30.3643,30.2946,30.3643,323700.0
2011-05-11 12:10:00,43.53,43.54,43.43,43.45,326800.0,30.3573,30.3643,30.2876,30.3015,326800.0
2011-05-11 12:15:00,43.46,43.46,43.33,43.4,336200.0,30.3085,30.3085,30.2178,30.2667,336200.0
2011-05-11 12:20:00,43.41,43.44,43.37,43.42,217200.0,30.2736,30.2946,30.2457,30.2806,217200.0
2011-05-11 12:25:00,43.42,43.46,43.4,43.43,186600.0,30.2806,30.3085,30.2667,30.2876,186600.0
2011-05-11 12:30:00,43.42,43.43,43.38,43.4,146700.0,30.2806,30.2876,30.2527,30.2667,146700.0
2011-05-11 12:35:00,43.4,43.49,43.39,43.45,160400.0,30.2667,30.3294,30.2597,30.3015,160400.0
2011-05-11 12:40:00,43.44,43.47,43.42,43.44,59300.0,30.2946,30.3155,30.2806,30.2946,59300.0
2011-05-11 12:45:00,43.43,43.43,43.34,43.37,126900.0,30.2876,30.2876,30.2248,30.2457,126900.0
2011-05-11 12:50:00,43.37,43.44,43.36,43.43,82900.0,30.2457,30.2946,30.2388,30.2876,82900.0
2011-05-11 12:55:00,43.44,43.49,43.4,43.49,148100.0,30.2946,30.3294,30.2667,30.3294,148100.0
2011-05-11 13:00:00,43.49,43.51,43.46,43.46,95400.0,30.3294,30.3434,30.3085,30.3085,95400.0
2011-05-11 13:05:00,43.47,43.47,43.43,43.44,57700.0,30.3155,30.3155,30.2876,30.2946,57700.0
2011-05-11 13:10:00,43.44,43.46,43.41,43.42,63800.0,30.2946,30.3085,30.2736,30.2806,63800.0
2011-05-11 13:15:00,43.41,43.43,43.37,43.38,88300.0,30.2736,30.2876,30.2457,30.2527,88300.0
2011-05-11 13:20:00,43.38,43.42,43.38,43.41,93700.0,30.2527,30.2806,30.2527,30.2736,93700.0
2011-05-11 13:25:00,43.42,43.43,43.32,43.35,151600.0,30.2806,30.2876,30.2109,30.2318,151600.0
2011-05-11 13:30:00,43.35,43.35,43.3,43.3,86300.0,30.2318,30.2318,30.1969,30.1969,86300.0
2011-05-11 13:35:00,43.3,43.36,43.25,43.34,228100.0,30.1969,30.2388,30.1621,30.2248,228100.0
2011-05-11 13:40:00,43.34,43.39,43.33,43.37,184400.0,30.2248,30.2597,30.2178,30.2457,184400.0
2011-05-11 13:45:00,43.37,43.43,43.33,43.34,198700.0,30.2457,30.2876,30.2178,30.2248,198700.0
2011-05-11 13:50:00,43.35,43.37,43.33,43.34,101600.0,30.2318,30.2457,30.2178,30.2248,101600.0
2011-05-11 13:55:00,43.35,43.36,43.3,43.33,67900.0,30.2318,30.2388,30.1969,30.2178,67900.0
2011-05-11 14:00:00,43.32,43.36,43.32,43.34,63500.0,30.2109,30.2388,30.2109,30.2248,63500.0
2011-05-11 14:05:00,43.34,43.38,43.32,43.34,127900.0,30.2248,30.2527,30.2109,30.2248,127900.0
2011-05-11 14:10:00,43.34,43.38,43.33,43.34,66600.0,30.2248,30.2527,30.2178,30.2248,66600.0
2011-05-11 14:15:00,43.35,43.39,43.34,43.38,80100.0,30.2318,30.2597,30.2248,30.2527,80100.0
2011-05-11 14:20:00,43.38,43.38,43.32,43.33,56300.0,30.2527,30.2527,30.2109,30.2178,56300.0
2011-05-11 14:25:00,43.32,43.36,43.3,43.34,92700.0,30.2109,30.2388,30.1969,30.2248,92700.0
2011-05-11 14:30:00,43.34,43.39,43.34,43.35,133200.0,30.2248,30.2597,30.2248,30.2318,133200.0
2011-05-11 14:35:00,43.35,43.45,43.34,43.44,154000.0,30.2318,30.3015,30.2248,30.2946,154000.0
2011-05-11 14:40:00,43.44,43.47,43.41,43.44,79300.0,30.2946,30.3155,30.2736,30.2946,79300.0
2011-05-11 14:45:00,43.43,43.44,43.4,43.42,113100.0,30.2876,30.2946,30.2667,30.2806,113100.0
2011-05-11 14:50:00,43.42,43.43,43.39,43.41,74300.0,30.2806,30.2876,30.2597,30.2736,74300.0
2011-05-11 14:55:00,43.4,43.47,43.4,43.41,128500.0,30.2667,30.3155,30.2667,30.2736,128500.0
2011-05-11 15:00:00,43.41,43.44,43.4,43.42,93000.0,30.2736,30.2946,30.2667,30.2806,93000.0
2011-05-11 15:05:00,43.43,43.43,43.4,43.42,61600.0,30.2876,30.2876,30.2667,30.2806,61600.0
2011-05-11 15:10:00,43.41,43.43,43.4,43.42,94300.0,30.2736,30.2876,30.2667,30.2806,94300.0
2011-05-11 15:15:00,43.43,43.51,43.42,43.5,283700.0,30.2876,30.3434,30.2806,30.3364,283700.0
2011-05-11 15:20:00,43.5,43.57,43.49,43.55,173600.0,30.3364,30.3852,30.3294,30.3713,173600.0
2011-05-11 15:25:00,43.55,43.55,43.49,43.5,68600.0,30.3713,30.3713,30.3294,30.3364,68600.0
2011-05-11 15:30:00,43.5,43.5,43.43,43.44,126800.0,30.3364,30.3364,30.2876,30.2946,126800.0
2011-05-11 15:35:00,43.45,43.45,43.37,43.43,256400.0,30.3015,30.3015,30.2457,30.2876,256400.0
2011-05-11 15:40:00,43.43,43.48,43.42,43.48,275100.0,30.2876,30.3225,30.2806,30.3225,275100.0
2011-05-11 15:45:00,43.48,43.53,43.46,43.53,338600.0,30.3225,30.3573,30.3085,30.3573,338600.0
2011-05-11 15:50:00,43.53,43.62,43.53,43.61,622700.0,30.3573,30.4201,30.3573,30.4131,622700.0
2011-05-11 15:55:00,43.61,43.64,43.57,43.61,903900.0,30.4131,30.434,30.3852,30.4131,903900.0
2011-05-12 09:30:00,43.53,43.54,43.37,43.42,202100.0,30.3573,30.3643,30.2457,30.2806,202100.0
2011-05-12 09:35:00,43.43,43.45,43.32,43.33,112200.0,30.2876,30.3015,30.2109,30.2178,112200.0
2011-05-12 09:40:00,43.33,43.35,43.18,43.19,318900.0,30.2178,30.2318,30.1132,30.1202,318900.0
2011-05-12 09:45:00,43.18,43.2,43.1,43.18,649300.0,30.1132,30.1272,30.0574,30.1132,649300.0
2011-05-12 09:50:00,43.18,43.29,43.16,43.25,150400.0,30.1132,30.19,30.0993,30.1621,150400.0
2011-05-12 09:55:00,43.25,43.26,43.19,43.23,156900.0,30.1621,30.169,30.1202,30.1481,156900.0
2011-05-12 10:00:00,43.24,43.28,43.19,43.2,142700.0,30.1551,30.183,30.1202,30.1272,142700.0
2011-05-12 10:05:00,43.2,43.33,43.18,43.32,219400.0,30.1272,30.2178,30.1132,30.2109,219400.0
2011-05-12 10:10:00,43.32,43.39,43.31,43.37,166600.0,30.2109,30.2597,30.2039,30.2457,166600.0
2011-05-12 10:15:00,43.37,43.4,43.33,43.33,96500.0,30.2457,30.2667,30.2178,30.2178,96500.0
2011-05-12 10:20:00,43.34,43.35,43.3,43.34,72900.0,30.2248,30.2318,30.1969,30.2248,72900.0
2011-05-12 10:25:00,43.33,43.37,43.32,43.34,41400.0,30.2178,30.2457,30.2109,30.2248,41400.0
2011-05-12 10:30:00,43.34,43.41,43.31,43.34,104500.0,30.2248,30.2736,30.2039,30.2248,104500.0
2011-05-12 10:35:00,43.35,43.36,43.3,43.35,56000.0,30.2318,30.2388,30.1969,30.2318,56000.0
2011-05-12 10:40:00,43.35,43.37,43.27,43.27,40700.0,30.2318,30.2457,30.176,30.176,40700.0
2011-05-12 10:45:00,43.27,43.34,43.27,43.34,113300.0,30.176,30.2248,30.176,30.2248,113300.0
2011-05-12 10:50:00,43.33,43.33,43.23,43.28,135400.0,30.2178,30.2178,30.1481,30.183,135400.0
2011-05-12 10:55:00,43.28,43.33,43.27,43.28,48500.0,30.183,30.2178,30.176,30.183,48500.0
2011-05-12 11:00:00,43.28,43.36,43.25,43.36,64600.0,30.183,30.2388,30.1621,30.2388,64600.0
2011-05-12 11:05:00,43.35,43.36,43.31,43.32,83800.0,30.2318,30.2388,30.2039,30.2109,83800.0
2011-05-12 11:10:00,43.31,43.37,43.3,43.35,103300.0,30.2039,30.2457,30.1969,30.2318,103300.0
2011-05-12 11:15:00,43.36,43.39,43.34,43.39,82400.0,30.2388,30.2597,30.2248,30.2597,82400.0
2011-05-12 11:20:00,43.39,43.44,43.37,43.43,86700.0,30.2597,30.2946,30.2457,30.2876,86700.0
2011-05-12 11:25:00,43.43,43.5,43.43,43.48,129900.0,30.2876,30.3364,30.2876,30.3225,129900.0
2011-05-12 11:30:00,43.49,43.51,43.48,43.49,83100.0,30.3294,30.3434,30.3225,30.3294,83100.0
2011-05-12 11:35:00,43.49,43.53,43.48,43.5,91900.0,30.3294,30.3573,30.3225,30.3364,91900.0
2011-05-12 11:40:00,43.51,43.55,43.51,43.55,69500.0,30.3434,30.3713,30.3434,30.3713,69500.0
2011-05-12 11:45:00,43.54,43.55,43.5,43.53,204900.0,30.3643,30.3713,30.3364,30.3573,204900.0
2011-05-12 11:50:00,43.53,43.54,43.49,43.5,225600.0,30.3573,30.3643,30.3294,30.3364,225600.0
2011-05-12 11:55:00,43.5,43.51,43.44,43.45,104100.0,30.3364,30.3434,30.2946,30.3015,104100.0
2011-05-12 12:00:00,43.45,43.51,43.45,43.5,132400.0,30.3015,30.3434,30.3015,30.3364,132400.0
2011-05-12 12:05:00,43.5,43.5,43.46,43.48,51200.0,30.3364,30.3364,30.3085,30.3225,51200.0
2011-05-12 12:10:00,43.48,43.51,43.47,43.5,113700.0,30.3225,30.3434,30.3155,30.3364,113700.0
2011-05-12 12:15:00,43.5,43.53,43.47,43.52,202800.0,30.3364,30.3573,30.3155,30.3504,202800.0
2011-05-12 12:20:00,43.52,43.6,43.52,43.59,212300.0,30.3504,30.4061,30.3504,30.3992,212300.0
2011-05-12 12:25:00,43.59,43.61,43.58,43.61,191100.0,30.3992,30.4131,30.3922,30.4131,191100.0
2011-05-12 12:30:00,43.61,43.64,43.61,43.63,181000.0,30.4131,30.434,30.4131,30.4271,181000.0
2011-05-12 12:35:00,43.63,43.63,43.6,43.62,79200.0,30.4271,30.4271,30.4061,30.4201,79200.0
2011-05-12 12:40:00,43.62,43.62,43.58,43.59,114000.0,30.4201,30.4201,30.3922,30.3992,114000.0
2011-05-12 12:45:00,43.6,43.62,43.59,43.6,143500.0,30.4061,30.4201,30.3992,30.4061,143500.0
2011-05-12 12:50:00,43.6,43.61,43.57,43.58,165500.0,30.4061,30.4131,30.3852,30.3922,165500.0
2011-05-12 12:55:00,43.58,43.63,43.58,43.61,102500.0,30.3922,30.4271,30.3922,30.4131,102500.0
2011-05-12 13:00:00,43.62,43.76,43.62,43.75,327400.0,30.4201,30.5177,30.4201,30.5108,327400.0
2011-05-12 13:05:00,43.75,43.76,43.73,43.73,70800.0,30.5108,30.5177,30.4968,30.4968,70800.0
2011-05-12 13:10:00,43.73,43.78,43.72,43.78,125200.0,30.4968,30.5317,30.4898,30.5317,125200.0
2011-05-12 13:15:00,43.79,43.83,43.79,43.83,109200.0,30.5386,30.5665,30.5386,30.5665,109200.0
2011-05-12 13:20:00,43.82,43.88,43.82,43.86,144600.0,30.5596,30.6014,30.5596,30.5875,144600.0
2011-05-12 13:25:00,43.86,43.87,43.81,43.82,104200.0,30.5875,30.5944,30.5526,30.5596,104200.0
2011-05-12 13:30:00,43.83,43.83,43.78,43.79,93000.0,30.5665,30.5665,30.5317,30.5386,93000.0
2011-05-12 13:35:00,43.79,43.84,43.78,43.82,84300.0,30.5386,30.5735,30.5317,30.5596,84300.0
2011-05-12 13:40:00,43.83,43.83,43.76,43.78,85100.0,30.5665,30.5665,30.5177,30.5317,85100.0
2011-05-12 13:45:00,43.77,43.79,43.75,43.78,61800.0,30.5247,30.5386,30.5108,30.5317,61800.0
2011-05-12 13:50:00,43.78,43.81,43.77,43.8,55700.0,30.5317,30.5526,30.5247,30.5456,55700.0
2011-05-12 13:55:00,43.8,43.81,43.77,43.8,61800.0,30.5456,30.5526,30.5247,30.5456,61800.0
2011-05-12 14:00:00,43.8,43.82,43.78,43.79,106200.0,30.5456,30.5596,30.5317,30.5386,106200.0
2011-05-12 14:05:00,43.79,43.85,43.79,43.82,48900.0,30.5386,30.5805,30.5386,30.5596,48900.0
2011-05-12 14:10:00,43.82,43.84,43.8,43.8,30100.0,30.5596,30.5735,30.5456,30.5456,30100.0
2011-05-12 14:15:00,43.8,43.8,43.75,43.76,127200.0,30.5456,30.5456,30.5108,30.5177,127200.0
2011-05-12 14:20:00,43.77,43.77,43.72,43.73,68800.0,30.5247,30.5247,30.4898,30.4968,68800.0
2011-05-12 14:25:00,43.72,43.74,43.68,43.7,125400.0,30.4898,30.5038,30.4619,30.4759,125400.0
2011-05-12 14:30:00,43.7,43.72,43.67,43.71,88500.0,30.4759,30.4898,30.455,30.4829,88500.0
2011-05-12 14:35:00,43.71,43.74,43.7,43.72,60900.0,30.4829,30.5038,30.4759,30.4898,60900.0
2011-05-12 14:40:00,43.71,43.72,43.69,43.71,53000.0,30.4829,30.4898,30.4689,30.4829,53000.0
2011-05-12 14:45:00,43.72,43.73,43.7,43.72,47200.0,30.4898,30.4968,30.4759,30.4898,47200.0
2011-05-12 14:50:00,43.71,43.72,43.64,43.65,77200.0,30.4829,30.4898,30.434,30.441,77200.0
2011-05-12 14:55:00,43.65,43.66,43.63,43.64,75300.0,30.441,30.448,30.4271,30.434,75300.0
2011-05-12 15:00:00,43.63,43.66,43.61,43.64,117600.0,30.4271,30.448,30.4131,30.434,117600.0
2011-05-12 15:05:00,43.63,43.69,43.63,43.68,67100.0,30.4271,30.4689,30.4271,30.4619,67100.0
2011-05-12 15:10:00,43.68,43.69,43.66,43.66,38200.0,30.4619,30.4689,30.448,30.448,38200.0
2011-05-12 15:15:00,43.65,43.71,43.63,43.67,165300.0,30.441,30.4829,30.4271,30.455,165300.0
2011-05-12 15:20:00,43.67,43.69,43.64,43.64,75100.0,30.455,30.4689,30.434,30.434,75100.0
2011-05-12 15:25:00,43.64,43.67,43.62,43.65,79400.0,30.434,30.455,30.4201,30.441,79400.0
2011-05-12 15:30:00,43.65,43.65,43.62,43.64,125300.0,30.441,30.441,30.4201,30.434,125300.0
2011-05-12 15:35:00,43.64,43.69,43.62,43.68,145200.0,30.434,30.4689,30.4201,30.4619,145200.0
2011-05-12 15:40:00,43.69,43.72,43.68,43.7,220700.0,30.4689,30.4898,30.4619,30.4759,220700.0
2011-05-12 15:45:00,43.7,43.75,43.7,43.74,185900.0,30.4759,30.5108,30.4759,30.5038,185900.0
2011-05-12 15:50:00,43.74,43.75,43.73,43.74,221300.0,30.5038,30.5108,30.4968,30.5038,221300.0
2011-05-12 15:55:00,43.73,43.75,43.68,43.7,739900.0,30.4968,30.5108,30.4619,30.4759,739900.0
2011-05-13 09:30:00,43.79,43.81,43.65,43.66,244000.0,30.5386,30.5526,30.441,30.448,244000.0
2011-05-13 09:35:00,43.65,43.66,43.6,43.65,241800.0,30.441,30.448,30.4061,30.441,241800.0
2011-05-13 09:40:00,43.65,43.66,43.59,43.65,115500.0,30.441,30.448,30.3992,30.441,115500.0
2011-05-13 09:45:00,43.65,43.65,43.56,43.61,273900.0,30.441,30.441,30.3782,30.4131,273900.0
2011-05-13 09:50:00,43.61,43.64,43.59,43.63,328600.0,30.4131,30.434,30.3992,30.4271,328600.0
2011-05-13 09:55:00,43.63,43.72,43.61,43.61,324900.0,30.4271,30.4898,30.4131,30.4131,324900.0
2011-05-13 10:00:00,43.61,43.64,43.52,43.54,132600.0,30.4131,30.434,30.3504,30.3643,132600.0
2011-05-13 10:05:00,43.54,43.58,43.51,43.54,205600.0,30.3643,30.3922,30.3434,30.3643,205600.0
2011-05-13 10:10:00,43.54,43.61,43.52,43.58,377000.0,30.3643,30.4131,30.3504,30.3922,377000.0
2011-05-13 10:15:00,43.58,43.64,43.57,43.63,52200.0,30.3922,30.434,30.3852,30.4271,52200.0
2011-05-13 10:20:00,43.64,43.64,43.56,43.57,102800.0,30.434,30.434,30.3782,30.3852,102800.0
2011-05-13 10:25:00,43.57,43.57,43.52,43.56,115600.0,30.3852,30.3852,30.3504,30.3782,115600.0
2011-05-13 10:30:00,43.55,43.59,43.53,43.58,148700.0,30.3713,30.3992,30.3573,30.3922,148700.0
2011-05-13 10:35:00,43.58,43.59,43.55,43.58,94400.0,30.3922,30.3992,30.3713,30.3922,94400.0
2011-05-13 10:40:00,43.58,43.6,43.54,43.56,101000.0,30.3922,30.4061,30.3643,30.3782,101000.0
2011-05-13 10:45:00,43.56,43.56,43.52,43.55,116700.0,30.3782,30.3782,30.3504,30.3713,116700.0
2011-05-13 10:50:00,43.56,43.57,43.5,43.55,156400.0,30.3782,30.3852,30.3364,30.3713,156400.0
2011-05-13 10:55:00,43.55,43.56,43.49,43.51,372500.0,30.3713,30.3782,30.3294,30.3434,372500.0
2011-05-13 11:00:00,43.5,43.5,43.4,43.4,189700.0,30.3364,30.3364,30.2667,30.2667,189700.0
2011-05-13 11:05:00,43.4,43.44,43.38,43.43,102100.0,30.2667,30.2946,30.2527,30.2876,102100.0
2011-05-13 11:10:00,43.42,43.44,43.38,43.44,73900.0,30.2806,30.2946,30.2527,30.2946,73900.0
2011-05-13 11:15:00,43.43,43.46,43.39,43.4,193000.0,30.2876,30.3085,30.2597,30.2667,193000.0
2011-05-13 11:20:00,43.41,43.41,43.3,43.31,448800.0,30.2736,30.2736,30.1969,30.2039,448800.0
2011-05-13 11:25:00,43.3,43.35,43.3,43.33,103300.0,30.1969,30.2318,30.1969,30.2178,103300.0
2011-05-13 11:30:00,43.32,43.36,43.3,43.35,219000.0,30.2109,30.2388,30.1969,30.2318,219000.0
2011-05-13 11:35:00,43.36,43.39,43.35,43.36,129400.0,30.2388,30.2597,30.2318,30.2388,129400.0
2011-05-13 11:40:00,43.36,43.38,43.32,43.34,109000.0,30.2388,30.2527,30.2109,30.2248,109000.0
2011-05-13 11:45:00,43.33,43.38,43.3,43.33,120000.0,30.2178,30.2527,30.1969,30.2178,120000.0
2011-05-13 11:50:00,43.32,43.37,43.29,43.3,321100.0,30.2109,30.2457,30.19,30.1969,321100.0
2011-05-13 11:55:00,43.31,43.32,43.21,43.22,365500.0,30.2039,30.2109,30.1342,30.1411,365500.0
2011-05-13 12:00:00,43.21,43.23,43.19,43.2,418600.0,30.1342,30.1481,30.1202,30.1272,418600.0
2011-05-13 12:05:00,43.2,43.21,43.02,43.03,454800.0,30.1272,30.1342,30.0017,30.0086,454800.0
2011-05-13 12:10:00,43.03,43.11,43.0,43.07,967300.0,30.0086,30.0644,29.9877,30.0365,967300.0
2011-05-13 12:15:00,43.07,43.14,43.04,43.13,437200.0,30.0365,30.0853,30.0156,30.0784,437200.0
2011-05-13 12:20:00,43.13,43.14,43.06,43.09,589400.0,30.0784,30.0853,30.0296,30.0505,589400.0
2011-05-13 12:25:00,43.09,43.2,43.08,43.2,228400.0,30.0505,30.1272,30.0435,30.1272,228400.0
2011-05-13 12:30:00,43.2,43.26,43.2,43.25,186400.0,30.1272,30.169,30.1272,30.1621,186400.0
2011-05-13 12:35:00,43.26,43.27,43.18,43.18,147700.0,30.169,30.176,30.1132,30.1132,147700.0
2011-05-13 12:40:00,43.18,43.25,43.16,43.25,146900.0,30.1132,30.1621,30.0993,30.1621,146900.0
2011-05-13 12:45:00,43.24,43.28,43.23,43.28,51300.0,30.1551,30.183,30.1481,30.183,51300.0
2011-05-13 12:50:00,43.28,43.28,43.2,43.22,59500.0,30.183,30.183,30.1272,30.1411,59500.0
2011-05-13 12:55:00,43.22,43.23,43.13,43.16,173500.0,30.1411,30.1481,30.0784,30.0993,173500.0
2011-05-13 13:00:00,43.17,43.21,43.14,43.16,103600.0,30.1063,30.1342,30.0853,30.0993,103600.0
2011-05-13 13:05:00,43.15,43.15,43.1,43.13,51600.0,30.0923,30.0923,30.0574,30.0784,51600.0
2011-05-13 13:10:00,43.14,43.16,43.13,43.16,56000.0,30.0853,30.0993,30.0784,30.0993,56000.0
2011-05-13 13:15:00,43.16,43.21,43.14,43.2,73200.0,30.0993,30.1342,30.0853,30.1272,73200.0
2011-05-13 13:20:00,43.2,43.25,43.2,43.21,91800.0,30.1272,30.1621,30.1272,30.1342,91800.0
2011-05-13 13:25:00,43.21,43.23,43.17,43.18,44600.0,30.1342,30.1481,30.1063,30.1132,44600.0
2011-05-13 13:30:00,43.19,43.2,43.16,43.18,30800.0,30.1202,30.1272,30.0993,30.1132,30800.0
2011-05-13 13:35:00,43.19,43.19,43.14,43.15,38600.0,30.1202,30.1202,30.0853,30.0923,38600.0
2011-05-13 13:40:00,43.16,43.16,43.14,43.15,39300.0,30.0993,30.0993,30.0853,30.0923,39300.0
2011-05-13 13:45:00,43.16,43.18,43.16,43.18,29800.0,30.0993,30.1132,30.0993,30.1132,29800.0
2011-05-13 13:50:00,43.18,43.19,43.15,43.15,41200.0,30.1132,30.1202,30.0923,30.0923,41200.0
2011-05-13 13:55:00,43.14,43.19,43.14,43.18,28700.0,30.0853,30.1202,30.0853,30.1132,28700.0
2011-05-13 14:00:00,43.18,43.21,43.16,43.21,47300.0,30.1132,30.1342,30.0993,30.1342,47300.0
2011-05-13 14:05:00,43.21,43.24,43.19,43.24,65600.0,30.1342,30.1551,30.1202,30.1551,65600.0
2011-05-13 14:10:00,43.23,43.27,43.22,43.27,56200.0,30.1481,30.176,30.1411,30.176,56200.0
2011-05-13 14:15:00,43.26,43.27,43.22,43.24,160900.0,30.169,30.176,30.1411,30.1551,160900.0
2011-05-13 14:20:00,43.25,43.27,43.23,43.25,370900.0,30.1621,30.176,30.1481,30.1621,370900.0
2011-05-13 14:25:00,43.25,43.27,43.23,43.26,185400.0,30.1621,30.176,30.1481,30.169,185400.0
2011-05-13 14:30:00,43.26,43.28,43.26,43.26,71800.0,30.169,30.183,30.169,30.169,71800.0
2011-05-13 14:35:00,43.25,43.27,43.22,43.26,71800.0,30.1621,30.176,30.1411,30.169,71800.0
2011-05-13 14:40:00,43.26,43.28,43.23,43.23,74100.0,30.169,30.183,30.1481,30.1481,74100.0
2011-05-13 14:45:00,43.23,43.25,43.23,43.24,147100.0,30.1481,30.1621,30.1481,30.1551,147100.0
2011-05-13 14:50:00,43.25,43.25,43.19,43.19,474200.0,30.1621,30.1621,30.1202,30.1202,474200.0
2011-05-13 14:55:00,43.2,43.2,43.14,43.14,113200.0,30.1272,30.1272,30.0853,30.0853,113200.0
2011-05-13 15:00:00,43.15,43.16,43.13,43.13,134200.0,30.0923,30.0993,30.0784,30.0784,134200.0
2011-05-13 15:05:00,43.13,43.16,43.13,43.15,173900.0,30.0784,30.0993,30.0784,30.0923,173900.0
2011-05-13 15:10:00,43.16,43.17,43.12,43.13,429000.0,30.0993,30.1063,30.0714,30.0784,429000.0
2011-05-13 15:15:00,43.14,43.15,43.1,43.1,365500.0,30.0853,30.0923,30.0574,30.0574,365500.0
2011-05-13 15:20:00,43.1,43.15,43.07,43.13,259800.0,30.0574,30.0923,30.0365,30.0784,259800.0
2011-05-13 15:25:00,43.13,43.14,43.11,43.13,213600.0,30.0784,30.0853,30.0644,30.0784,213600.0
2011-05-13 15:30:00,43.13,43.16,43.13,43.14,240400.0,30.0784,30.0993,30.0784,30.0853,240400.0
2011-05-13 15:35:00,43.15,43.2,43.14,43.18,444300.0,30.0923,30.1272,30.0853,30.1132,444300.0
2011-05-13 15:40:00,43.19,43.2,43.18,43.19,291200.0,30.1202,30.1272,30.1132,30.1202,291200.0
2011-05-13 15:45:00,43.19,43.2,43.17,43.18,587900.0,30.1202,30.1272,30.1063,30.1132,587900.0
2011-05-13 15:50:00,43.18,43.18,43.16,43.17,619300.0,30.1132,30.1132,30.0993,30.1063,619300.0
2011-05-13 15:55:00,43.17,43.18,43.12,43.17,1337500.0,30.1063,30.1132,30.0714,30.1063,1337500.0
2011-05-16 09:30:00,42.92,42.97,42.87,42.95,466300.0,29.9319,29.9668,29.8971,29.9528,466300.0
2011-05-16 09:35:00,42.95,43.1,42.93,43.08,327700.0,29.9528,30.0574,29.9389,30.0435,327700.0
2011-05-16 09:40:00,43.08,43.15,43.07,43.1,233800.0,30.0435,30.0923,30.0365,30.0574,233800.0
2011-05-16 09:45:00,43.09,43.1,43.01,43.03,129800.0,30.0505,30.0574,29.9947,30.0086,129800.0
2011-05-16 09:50:00,43.04,43.05,42.96,43.01,219800.0,30.0156,30.0226,29.9598,29.9947,219800.0
2011-05-16 09:55:00,43.01,43.02,42.94,43.0,220100.0,29.9947,30.0017,29.9459,29.9877,220100.0
2011-05-16 10:00:00,43.0,43.13,42.98,43.11,205000.0,29.9877,30.0784,29.9738,30.0644,205000.0
2011-05-16 10:05:00,43.1,43.19,43.1,43.16,258600.0,30.0574,30.1202,30.0574,30.0993,258600.0
2011-05-16 10:10:00,43.16,43.19,43.12,43.13,131800.0,30.0993,30.1202,30.0714,30.0784,131800.0
2011-05-16 10:15:00,43.12,43.19,43.12,43.19,158400.0,30.0714,30.1202,30.0714,30.1202,158400.0
2011-05-16 10:20:00,43.18,43.32,43.18,43.26,743000.0,30.1132,30.2109,30.1132,30.169,743000.0
2011-05-16 10:25:00,43.26,43.32,43.23,43.27,331800.0,30.169,30.2109,30.1481,30.176,331800.0
2011-05-16 10:30:00,43.27,43.27,43.21,43.22,178200.0,30.176,30.176,30.1342,30.1411,178200.0
2011-05-16 10:35:00,43.22,43.25,43.2,43.2,96000.0,30.1411,30.1621,30.1272,30.1272,96000.0
2011-05-16 10:40:00,43.22,43.31,43.19,43.3,141900.0,30.1411,30.2039,30.1202,30.1969,141900.0
2011-05-16 10:45:00,43.31,43.38,43.31,43.38,460100.0,30.2039,30.2527,30.2039,30.2527,460100.0
2011-05-16 10:50:00,43.37,43.48,43.37,43.47,527100.0,30.2457,30.3225,30.2457,30.3155,527100.0
2011-05-16 10:55:00,43.47,43.48,43.44,43.46,231000.0,30.3155,30.3225,30.2946,30.3085,231000.0
2011-05-16 11:00:00,43.46,43.47,43.43,43.45,169400.0,30.3085,30.3155,30.2876,30.3015,169400.0
2011-05-16 11:05:00,43.44,43.48,43.43,43.43,157300.0,30.2946,30.3225,30.2876,30.2876,157300.0
2011-05-16 11:10:00,43.43,43.45,43.39,43.39,61400.0,30.2876,30.3015,30.2597,30.2597,61400.0
2011-05-16 11:15:00,43.39,43.4,43.37,43.37,42200.0,30.2597,30.2667,30.2457,30.2457,42200.0
2011-05-16 11:20:00,43.37,43.39,43.37,43.37,137700.0,30.2457,30.2597,30.2457,30.2457,137700.0
2011-05-16 11:25:00,43.37,43.38,43.32,43.35,107000.0,30.2457,30.2527,30.2109,30.2318,107000.0
2011-05-16 11:30:00,43.34,43.35,43.31,43.32,103400.0,30.2248,30.2318,30.2039,30.2109,103400.0
2011-05-16 11:35:00,43.32,43.34,43.3,43.34,73700.0,30.2109,30.2248,30.1969,30.2248,73700.0
2011-05-16 11:40:00,43.34,43.34,43.3,43.31,77800.0,30.2248,30.2248,30.1969,30.2039,77800.0
2011-05-16 11:45:00,43.31,43.31,43.26,43.26,32800.0,30.2039,30.2039,30.169,30.169,32800.0
2011-05-16 11:50:00,43.26,43.28,43.21,43.22,115400.0,30.169,30.183,30.1342,30.1411,115400.0
2011-05-16 11:55:00,43.22,43.26,43.22,43.25,40100.0,30.1411,30.169,30.1411,30.1621,40100.0
2011-05-16 12:00:00,43.25,43.26,43.19,43.2,103900.0,30.1621,30.169,30.1202,30.1272,103900.0
2011-05-16 12:05:00,43.21,43.21,43.16,43.2,95300.0,30.1342,30.1342,30.0993,30.1272,95300.0
2011-05-16 12:10:00,43.19,43.21,43.18,43.18,55300.0,30.1202,30.1342,30.1132,30.1132,55300.0
2011-05-16 12:15:00,43.18,43.22,43.17,43.21,32800.0,30.1132,30.1411,30.1063,30.1342,32800.0
2011-05-16 12:20:00,43.22,43.26,43.22,43.23,69900.0,30.1411,30.169,30.1411,30.1481,69900.0
2011-05-16 12:25:00,43.24,43.26,43.22,43.23,28000.0,30.1551,30.169,30.1411,30.1481,28000.0
2011-05-16 12:30:00,43.23,43.26,43.22,43.23,55100.0,30.1481,30.169,30.1411,30.1481,55100.0
2011-05-16 12:35:00,43.22,43.22,43.19,43.22,147000.0,30.1411,30.1411,30.1202,30.1411,147000.0
2011-05-16 12:40:00,43.22,43.25,43.2,43.2,46100.0,30.1411,30.1621,30.1272,30.1272,46100.0
2011-05-16 12:45:00,43.2,43.2,43.18,43.19,33400.0,30.1272,30.1272,30.1132,30.1202,33400.0
2011-05-16 12:50:00,43.19,43.19,43.12,43.14,65700.0,30.1202,30.1202,30.0714,30.0853,65700.0
2011-05-16 12:55:00,43.14,43.14,43.09,43.12,66400.0,30.0853,30.0853,30.0505,30.0714,66400.0
2011-05-16 13:00:00,43.11,43.11,43.06,43.1,128600.0,30.0644,30.0644,30.0296,30.0574,128600.0
2011-05-16 13:05:00,43.1,43.12,43.08,43.08,42200.0,30.0574,30.0714,30.0435,30.0435,42200.0
2011-05-16 13:10:00,43.08,43.11,43.06,43.1,31300.0,30.0435,30.0644,30.0296,30.0574,31300.0
2011-05-16 13:15:00,43.1,43.14,43.08,43.14,64700.0,30.0574,30.0853,30.0435,30.0853,64700.0
2011-05-16 13:20:00,43.15,43.15,43.11,43.13,42000.0,30.0923,30.0923,30.0644,30.0784,42000.0
2011-05-16 13:25:00,43.13,43.14,43.1,43.12,62000.0,30.0784,30.0853,30.0574,30.0714,62000.0
2011-05-16 13:30:00,43.12,43.18,43.12,43.18,41900.0,30.0714,30.1132,30.0714,30.1132,41900.0
2011-05-16 13:35:00,43.18,43.2,43.17,43.19,21700.0,30.1132,30.1272,30.1063,30.1202,21700.0
2011-05-16 13:40:00,43.19,43.21,43.18,43.19,40500.0,30.1202,30.1342,30.1132,30.1202,40500.0
2011-05-16 13:45:00,43.2,43.22,43.18,43.2,39700.0,30.1272,30.1411,30.1132,30.1272,39700.0
2011-05-16 13:50:00,43.2,43.21,43.15,43.16,66500.0,30.1272,30.1342,30.0923,30.0993,66500.0
2011-05-16 13:55:00,43.15,43.18,43.15,43.16,28100.0,30.0923,30.1132,30.0923,30.0993,28100.0
2011-05-16 14:00:00,43.16,43.17,43.13,43.17,19000.0,30.0993,30.1063,30.0784,30.1063,19000.0
2011-05-16 14:05:00,43.17,43.26,43.17,43.23,126300.0,30.1063,30.169,30.1063,30.1481,126300.0
2011-05-16 14:10:00,43.23,43.23,43.2,43.2,30100.0,30.1481,30.1481,30.1272,30.1272,30100.0
2011-05-16 14:15:00,43.19,43.21,43.16,43.18,36300.0,30.1202,30.1342,30.0993,30.1132,36300.0
2011-05-16 14:20:00,43.19,43.19,43.12,43.14,25400.0,30.1202,30.1202,30.0714,30.0853,25400.0
2011-05-16 14:25:00,43.14,43.14,43.07,43.08,38400.0,30.0853,30.0853,30.0365,30.0435,38400.0
2011-05-16 14:30:00,43.07,43.12,43.07,43.07,46300.0,30.0365,30.0714,30.0365,30.0365,46300.0
2011-05-16 14:35:00,43.07,43.08,43.03,43.07,74000.0,30.0365,30.0435,30.0086,30.0365,74000.0
2011-05-16 14:40:00,43.06,43.06,43.02,43.04,73600.0,30.0296,30.0296,30.0017,30.0156,73600.0
2011-05-16 14:45:00,43.03,43.09,43.03,43.08,48900.0,30.0086,30.0505,30.0086,30.0435,48900.0
2011-05-16 14:50:00,43.09,43.11,43.05,43.05,50400.0,30.0505,30.0644,30.0226,30.0226,50400.0
2011-05-16 14:55:00,43.05,43.09,43.05,43.05,43900.0,30.0226,30.0505,30.0226,30.0226,43900.0
2011-05-16 15:00:00,43.05,43.11,43.05,43.1,56600.0,30.0226,30.0644,30.0226,30.0574,56600.0
2011-05-16 15:05:00,43.11,43.13,43.07,43.08,270400.0,30.0644,30.0784,30.0365,30.0435,270400.0
2011-05-16 15:10:00,43.07,43.08,43.02,43.05,65700.0,30.0365,30.0435,30.0017,30.0226,65700.0
2011-05-16 15:15:00,43.04,43.09,43.02,43.03,102400.0,30.0156,30.0505,30.0017,30.0086,102400.0
2011-05-16 15:20:00,43.03,43.06,43.0,43.0,166600.0,30.0086,30.0296,29.9877,29.9877,166600.0
2011-05-16 15:25:00,43.0,43.05,43.0,43.02,147100.0,29.9877,30.0226,29.9877,30.0017,147100.0
2011-05-16 15:30:00,43.03,43.07,43.02,43.06,93000.0,30.0086,30.0365,30.0017,30.0296,93000.0
2011-05-16 15:35:00,43.07,43.07,43.02,43.04,157600.0,30.0365,30.0365,30.0017,30.0156,157600.0
2011-05-16 15:40:00,43.04,43.04,42.97,42.98,243200.0,30.0156,30.0156,29.9668,29.9738,243200.0
2011-05-16 15:45:00,42.98,43.01,42.94,43.0,446900.0,29.9738,29.9947,29.9459,29.9877,446900.0
2011-05-16 15:50:00,43.0,43.1,42.99,43.08,439100.0,29.9877,30.0574,29.9807,30.0435,439100.0
2011-05-16 15:55:00,43.09,43.12,43.07,43.1,659900.0,30.0505,30.0714,30.0365,30.0574,659900.0
2011-05-17 09:30:00,42.86,43.0,42.86,42.99,236800.0,29.8901,29.9877,29.8901,29.9807,236800.0
2011-05-17 09:35:00,43.0,43.03,42.91,42.93,206600.0,29.9877,30.0086,29.9249,29.9389,206600.0
2011-05-17 09:40:00,42.92,43.02,42.89,43.01,250300.0,29.9319,30.0017,29.911,29.9947,250300.0
2011-05-17 09:45:00,43.01,43.12,43.0,43.08,144100.0,29.9947,30.0714,29.9877,30.0435,144100.0
2011-05-17 09:50:00,43.08,43.08,43.01,43.02,79600.0,30.0435,30.0435,29.9947,30.0017,79600.0
2011-05-17 09:55:00,43.02,43.11,43.02,43.07,165000.0,30.0017,30.0644,30.0017,30.0365,165000.0
2011-05-17 10:00:00,43.06,43.07,42.95,42.99,183900.0,30.0296,30.0365,29.9528,29.9807,183900.0
2011-05-17 10:05:00,43.0,43.06,42.99,43.04,175800.0,29.9877,30.0296,29.9807,30.0156,175800.0
2011-05-17 10:10:00,43.06,43.1,43.04,43.07,81000.0,30.0296,30.0574,30.0156,30.0365,81000.0
2011-05-17 10:15:00,43.08,43.21,43.08,43.18,324700.0,30.0435,30.1342,30.0435,30.1132,324700.0
2011-05-17 10:20:00,43.18,43.24,43.18,43.19,352100.0,30.1132,30.1551,30.1132,30.1202,352100.0
2011-05-17 10:25:00,43.2,43.28,43.2,43.27,128800.0,30.1272,30.183,30.1272,30.176,128800.0
2011-05-17 10:30:00,43.28,43.3,43.23,43.23,89300.0,30.183,30.1969,30.1481,30.1481,89300.0
2011-05-17 10:35:00,43.23,43.26,43.19,43.23,112600.0,30.1481,30.169,30.1202,30.1481,112600.0
2011-05-17 10:40:00,43.23,43.24,43.18,43.2,82900.0,30.1481,30.1551,30.1132,30.1272,82900.0
2011-05-17 10:45:00,43.19,43.19,43.11,43.13,109600.0,30.1202,30.1202,30.0644,30.0784,109600.0
2011-05-17 10:50:00,43.13,43.14,43.09,43.11,147500.0,30.0784,30.0853,30.0505,30.0644,147500.0
2011-05-17 10:55:00,43.12,43.17,43.09,43.1,125800.0,30.0714,30.1063,30.0505,30.0574,125800.0
2011-05-17 11:00:00,43.1,43.1,43.01,43.07,128200.0,30.0574,30.0574,29.9947,30.0365,128200.0
2011-05-17 11:05:00,43.07,43.08,42.92,42.98,185100.0,30.0365,30.0435,29.9319,29.9738,185100.0
2011-05-17 11:10:00,42.98,43.09,42.97,43.06,336000.0,29.9738,30.0505,29.9668,30.0296,336000.0
2011-05-17 11:15:00,43.06,43.08,43.01,43.04,126000.0,30.0296,30.0435,29.9947,30.0156,126000.0
2011-05-17 11:20:00,43.03,43.12,43.03,43.08,91000.0,30.0086,30.0714,30.0086,30.0435,91000.0
2011-05-17 11:25:00,43.08,43.11,42.95,43.0,167500.0,30.0435,30.0644,29.9528,29.9877,167500.0
2011-05-17 11:30:00,43.0,43.02,42.9,42.91,149500.0,29.9877,30.0017,29.918,29.9249,149500.0
2011-05-17 11:35:00,42.9,42.93,42.89,42.89,78500.0,29.918,29.9389,29.911,29.911,78500.0
2011-05-17 11:40:00,42.88,42.96,42.88,42.95,124900.0,29.904,29.9598,29.904,29.9528,124900.0
2011-05-17 11:45:00,42.94,43.01,42.94,43.01,135900.0,29.9459,29.9947,29.9459,29.9947,135900.0
2011-05-17 11:50:00,43.02,43.04,43.0,43.01,246600.0,30.0017,30.0156,29.9877,29.9947,246600.0
2011-05-17 11:55:00,43.0,43.03,42.99,43.0,163600.0,29.9877,30.0086,29.9807,29.9877,163600.0
2011-05-17 12:00:00,43.0,43.01,42.95,42.97,82000.0,29.9877,29.9947,29.9528,29.9668,82000.0
2011-05-17 12:05:00,42.98,42.98,42.91,42.92,184800.0,29.9738,29.9738,29.9249,29.9319,184800.0
2011-05-17 12:10:00,42.92,42.94,42.89,42.93,593200.0,29.9319,29.9459,29.911,29.9389,593200.0
2011-05-17 12:15:00,42.93,42.94,42.89,42.9,246300.0,29.9389,29.9459,29.911,29.918,246300.0
2011-05-17 12:20:00,42.9,42.92,42.89,42.9,231900.0,29.918,29.9319,29.911,29.918,231900.0
2011-05-17 12:25:00,42.9,42.9,42.88,42.89,94700.0,29.918,29.918,29.904,29.911,94700.0
2011-05-17 12:30:00,42.88,42.91,42.86,42.9,265100.0,29.904,29.9249,29.8901,29.918,265100.0
2011-05-17 12:35:00,42.91,42.92,42.89,42.92,66200.0,29.9249,29.9319,29.911,29.9319,66200.0
2011-05-17 12:40:00,42.92,43.0,42.91,42.95,160200.0,29.9319,29.9877,29.9249,29.9528,160200.0
2011-05-17 12:45:00,42.95,42.97,42.85,42.86,96700.0,29.9528,29.9668,29.8831,29.8901,96700.0
2011-05-17 12:50:00,42.86,42.89,42.85,42.85,138100.0,29.8901,29.911,29.8831,29.8831,138100.0
2011-05-17 12:55:00,42.85,42.86,42.82,42.84,209300.0,29.8831,29.8901,29.8622,29.8761,209300.0
2011-05-17 13:00:00,42.84,42.85,42.81,42.81,291500.0,29.8761,29.8831,29.8552,29.8552,291500.0
2011-05-17 13:05:00,42.82,42.84,42.81,42.84,157000.0,29.8622,29.8761,29.8552,29.8761,157000.0
2011-05-17 13:10:00,42.84,42.86,42.81,42.85,213600.0,29.8761,29.8901,29.8552,29.8831,213600.0
2011-05-17 13:15:00,42.84,42.86,42.82,42.84,335800.0,29.8761,29.8901,29.8622,29.8761,335800.0
2011-05-17 13:20:00,42.84,42.84,42.81,42.83,178100.0,29.8761,29.8761,29.8552,29.8692,178100.0
2011-05-17 13:25:00,42.83,42.97,42.82,42.93,555700.0,29.8692,29.9668,29.8622,29.9389,555700.0
2011-05-17 13:30:00,42.92,42.95,42.89,42.9,288200.0,29.9319,29.9528,29.911,29.918,288200.0
2011-05-17 13:35:00,42.89,42.93,42.88,42.9,101600.0,29.911,29.9389,29.904,29.918,101600.0
2011-05-17 13:40:00,42.91,42.93,42.89,42.92,177300.0,29.9249,29.9389,29.911,29.9319,177300.0
2011-05-17 13:45:00,42.93,42.97,42.93,42.94,103000.0,29.9389,29.9668,29.9389,29.9459,103000.0
2011-05-17 13:50:00,42.94,42.97,42.91,42.92,171700.0,29.9459,29.9668,29.9249,29.9319,171700.0
2011-05-17 13:55:00,42.92,42.96,42.9,42.93,235800.0,29.9319,29.9598,29.918,29.9389,235800.0
2011-05-17 14:00:00,42.93,43.01,42.93,43.0,229800.0,29.9389,29.9947,29.9389,29.9877,229800.0
2011-05-17 14:05:00,42.99,43.02,42.98,43.0,99100.0,29.9807,30.0017,29.9738,29.9877,99100.0
2011-05-17 14:10:00,43.0,43.01,42.96,42.98,191400.0,29.9877,29.9947,29.9598,29.9738,191400.0
2011-05-17 14:15:00,42.98,43.01,42.97,42.98,178000.0,29.9738,29.9947,29.9668,29.9738,178000.0
2011-05-17 14:20:00,42.97,42.98,42.92,42.92,145800.0,29.9668,29.9738,29.9319,29.9319,145800.0
2011-05-17 14:25:00,42.92,42.96,42.91,42.92,76100.0,29.9319,29.9598,29.9249,29.9319,76100.0
2011-05-17 14:30:00,42.92,42.95,42.91,42.93,63700.0,29.9319,29.9528,29.9249,29.9389,63700.0
2011-05-17 14:35:00,42.93,42.93,42.91,42.91,63800.0,29.9389,29.9389,29.9249,29.9249,63800.0
2011-05-17 14:40:00,42.91,42.92,42.9,42.9,94800.0,29.9249,29.9319,29.918,29.918,94800.0
2011-05-17 14:45:00,42.89,42.96,42.89,42.96,73600.0,29.911,29.9598,29.911,29.9598,73600.0
2011-05-17 14:50:00,42.96,43.0,42.96,42.99,162800.0,29.9598,29.9877,29.9598,29.9807,162800.0
2011-05-17 14:55:00,42.98,43.09,42.97,43.09,127800.0,29.9738,30.0505,29.9668,30.0505,127800.0
2011-05-17 15:00:00,43.08,43.09,43.03,43.05,101800.0,30.0435,30.0505,30.0086,30.0226,101800.0
2011-05-17 15:05:00,43.05,43.06,42.99,43.02,57700.0,30.0226,30.0296,29.9807,30.0017,57700.0
2011-05-17 15:10:00,43.04,43.05,43.01,43.04,175300.0,30.0156,30.0226,29.9947,30.0156,175300.0
2011-05-17 15:15:00,43.04,43.04,42.98,43.03,117800.0,30.0156,30.0156,29.9738,30.0086,117800.0
2011-05-17 15:20:00,43.03,43.1,43.02,43.07,246300.0,30.0086,30.0574,30.0017,30.0365,246300.0
2011-05-17 15:25:00,43.06,43.1,43.05,43.08,141300.0,30.0296,30.0574,30.0226,30.0435,141300.0
2011-05-17 15:30:00,43.07,43.13,43.07,43.13,99200.0,30.0365,30.0784,30.0365,30.0784,99200.0
2011-05-17 15:35:00,43.13,43.15,43.11,43.14,201300.0,30.0784,30.0923,30.0644,30.0853,201300.0
2011-05-17 15:40:00,43.14,43.15,43.08,43.08,165400.0,30.0853,30.0923,30.0435,30.0435,165400.0
2011-05-17 15:45:00,43.07,43.13,43.07,43.12,108000.0,30.0365,30.0784,30.0365,30.0714,108000.0
2011-05-17 15:50:00,43.12,43.13,43.06,43.09,222300.0,30.0714,30.0784,30.0296,30.0505,222300.0
2011-05-17 15:55:00,43.1,43.15,43.09,43.15,528500.0,30.0574,30.0923,30.0505,30.0923,528500.0
2011-05-18 09:30:00,43.5,43.56,43.36,43.41,244600.0,30.3364,30.3782,30.2388,30.2736,244600.0
2011-05-18 09:35:00,43.41,43.48,43.37,43.47,639400.0,30.2736,30.3225,30.2457,30.3155,639400.0
2011-05-18 09:40:00,43.46,43.59,43.45,43.58,509500.0,30.3085,30.3992,30.3015,30.3922,509500.0
2011-05-18 09:45:00,43.57,43.67,43.56,43.62,489500.0,30.3852,30.455,30.3782,30.4201,489500.0
2011-05-18 09:50:00,43.63,43.72,43.6,43.7,1047600.0,30.4271,30.4898,30.4061,30.4759,1047600.0
2011-05-18 09:55:00,43.7,43.71,43.6,43.63,257600.0,30.4759,30.4829,30.4061,30.4271,257600.0
2011-05-18 10:00:00,43.63,43.72,43.62,43.71,268000.0,30.4271,30.4898,30.4201,30.4829,268000.0
2011-05-18 10:05:00,43.72,43.87,43.71,43.85,765500.0,30.4898,30.5944,30.4829,30.5805,765500.0
2011-05-18 10:10:00,43.86,43.89,43.83,43.88,512000.0,30.5875,30.6084,30.5665,30.6014,512000.0
2011-05-18 10:15:00,43.88,43.88,43.79,43.8,366200.0,30.6014,30.6014,30.5386,30.5456,366200.0
2011-05-18 10:20:00,43.8,43.8,43.74,43.76,192000.0,30.5456,30.5456,30.5038,30.5177,192000.0
2011-05-18 10:25:00,43.76,43.78,43.74,43.78,94700.0,30.5177,30.5317,30.5038,30.5317,94700.0
2011-05-18 10:30:00,43.78,43.87,43.78,43.85,138500.0,30.5317,30.5944,30.5317,30.5805,138500.0
2011-05-18 10:35:00,43.86,43.9,43.84,43.84,229000.0,30.5875,30.6154,30.5735,30.5735,229000.0
2011-05-18 10:40:00,43.83,43.87,43.82,43.84,113600.0,30.5665,30.5944,30.5596,30.5735,113600.0
2011-05-18 10:45:00,43.84,43.89,43.84,43.87,142600.0,30.5735,30.6084,30.5735,30.5944,142600.0
2011-05-18 10:50:00,43.87,43.89,43.81,43.82,241400.0,30.5944,30.6084,30.5526,30.5596,241400.0
2011-05-18 10:55:00,43.82,43.84,43.79,43.82,186400.0,30.5596,30.5735,30.5386,30.5596,186400.0
2011-05-18 11:00:00,43.82,43.87,43.82,43.86,44400.0,30.5596,30.5944,30.5596,30.5875,44400.0
2011-05-18 11:05:00,43.86,43.9,43.85,43.89,187100.0,30.5875,30.6154,30.5805,30.6084,187100.0
2011-05-18 11:10:00,43.89,43.92,43.87,43.91,140100.0,30.6084,30.6293,30.5944,30.6223,140100.0
2011-05-18 11:15:00,43.91,43.92,43.89,43.92,119700.0,30.6223,30.6293,30.6084,30.6293,119700.0
2011-05-18 11:20:00,43.91,43.92,43.86,43.86,120400.0,30.6223,30.6293,30.5875,30.5875,120400.0
2011-05-18 11:25:00,43.86,43.9,43.84,43.9,121700.0,30.5875,30.6154,30.5735,30.6154,121700.0
2011-05-18 11:30:00,43.9,43.91,43.86,43.9,84100.0,30.6154,30.6223,30.5875,30.6154,84100.0
2011-05-18 11:35:00,43.9,43.93,43.88,43.93,80400.0,30.6154,30.6363,30.6014,30.6363,80400.0
2011-05-18 11:40:00,43.92,43.94,43.91,43.93,90600.0,30.6293,30.6433,30.6223,30.6363,90600.0
2011-05-18 11:45:00,43.93,43.94,43.9,43.93,162300.0,30.6363,30.6433,30.6154,30.6363,162300.0
2011-05-18 11:50:00,43.93,43.93,43.91,43.92,69100.0,30.6363,30.6363,30.6223,30.6293,69100.0
2011-05-18 11:55:00,43.93,43.93,43.88,43.9,115000.0,30.6363,30.6363,30.6014,30.6154,115000.0
2011-05-18 12:00:00,43.91,43.93,43.89,43.92,88100.0,30.6223,30.6363,30.6084,30.6293,88100.0
2011-05-18 12:05:00,43.91,43.94,43.86,43.94,354900.0,30.6223,30.6433,30.5875,30.6433,354900.0
2011-05-18 12:10:00,43.94,43.97,43.94,43.95,198600.0,30.6433,30.6642,30.6433,30.6502,198600.0
2011-05-18 12:15:00,43.95,43.98,43.94,43.97,183900.0,30.6502,30.6712,30.6433,30.6642,183900.0
2011-05-18 12:20:00,43.97,43.98,43.96,43.98,107800.0,30.6642,30.6712,30.6572,30.6712,107800.0
2011-05-18 12:25:00,43.98,43.98,43.96,43.98,70700.0,30.6712,30.6712,30.6572,30.6712,70700.0
2011-05-18 12:30:00,43.97,43.99,43.97,43.98,79200.0,30.6642,30.6781,30.6642,30.6712,79200.0
2011-05-18 12:35:00,43.98,43.98,43.97,43.97,62100.0,30.6712,30.6712,30.6642,30.6642,62100.0
2011-05-18 12:40:00,43.97,43.97,43.92,43.96,168800.0,30.6642,30.6642,30.6293,30.6572,168800.0
2011-05-18 12:45:00,43.96,43.97,43.95,43.96,30400.0,30.6572,30.6642,30.6502,30.6572,30400.0
2011-05-18 12:50:00,43.95,43.96,43.92,43.92,165600.0,30.6502,30.6572,30.6293,30.6293,165600.0
2011-05-18 12:55:00,43.93,43.94,43.92,43.92,52500.0,30.6363,30.6433,30.6293,30.6293,52500.0
2011-05-18 13:00:00,43.92,43.97,43.9,43.97,90900.0,30.6293,30.6642,30.6154,30.6642,90900.0
2011-05-18 13:05:00,43.97,44.0,43.97,43.98,109100.0,30.6642,30.6851,30.6642,30.6712,109100.0
2011-05-18 13:10:00,43.99,44.0,43.98,43.98,62800.0,30.6781,30.6851,30.6712,30.6712,62800.0
2011-05-18 13:15:00,43.98,43.99,43.97,43.97,38100.0,30.6712,30.6781,30.6642,30.6642,38100.0
2011-05-18 13:20:00,43.98,43.99,43.97,43.98,44600.0,30.6712,30.6781,30.6642,30.6712,44600.0
2011-05-18 13:25:00,43.97,43.98,43.97,43.97,21500.0,30.6642,30.6712,30.6642,30.6642,21500.0
2011-05-18 13:30:00,43.98,43.98,43.96,43.97,61000.0,30.6712,30.6712,30.6572,30.6642,61000.0
2011-05-18 13:35:00,43.98,44.04,43.98,44.01,216700.0,30.6712,30.713,30.6712,30.6921,216700.0
2011-05-18 13:40:00,44.01,44.04,44.01,44.02,72300.0,30.6921,30.713,30.6921,30.699,72300.0
2011-05-18 13:45:00,44.02,44.11,44.02,44.1,471000.0,30.699,30.7618,30.699,30.7548,471000.0
2011-05-18 13:50:00,44.1,44.11,44.03,44.03,377300.0,30.7548,30.7618,30.706,30.706,377300.0
2011-05-18 13:55:00,44.04,44.08,44.04,44.06,181500.0,30.713,30.7409,30.713,30.7269,181500.0
2011-05-18 14:00:00,44.05,44.06,43.99,44.0,346800.0,30.72,30.7269,30.6781,30.6851,346800.0
2011-05-18 14:05:00,44.0,44.16,44.0,44.12,1000600.0,30.6851,30.7967,30.6851,30.7688,1000600.0
2011-05-18 14:10:00,44.12,44.13,44.08,44.09,136500.0,30.7688,30.7758,30.7409,30.7479,136500.0
2011-05-18 14:15:00,44.08,44.09,44.02,44.07,339400.0,30.7409,30.7479,30.699,30.7339,339400.0
2011-05-18 14:20:00,44.08,44.09,44.05,44.05,395100.0,30.7409,30.7479,30.72,30.72,395100.0
2011-05-18 14:25:00,44.05,44.08,44.04,44.06,448000.0,30.72,30.7409,30.713,30.7269,448000.0
2011-05-18 14:30:00,44.06,44.08,44.05,44.07,401600.0,30.7269,30.7409,30.72,30.7339,401600.0
2011-05-18 14:35:00,44.07,44.08,44.02,44.03,615500.0,30.7339,30.7409,30.699,30.706,615500.0
2011-05-18 14:40:00,44.02,44.09,44.02,44.07,309900.0,30.699,30.7479,30.699,30.7339,309900.0
2011-05-18 14:45:00,44.07,44.11,44.06,44.08,323000.0,30.7339,30.7618,30.7269,30.7409,323000.0
2011-05-18 14:50:00,44.09,44.09,44.07,44.09,262000.0,30.7479,30.7479,30.7339,30.7479,262000.0
2011-05-18 14:55:00,44.08,44.09,44.06,44.08,254100.0,30.7409,30.7479,30.7269,30.7409,254100.0
2011-05-18 15:00:00,44.08,44.08,44.07,44.07,277100.0,30.7409,30.7409,30.7339,30.7339,277100.0
2011-05-18 15:05:00,44.07,44.12,44.07,44.1,492600.0,30.7339,30.7688,30.7339,30.7548,492600.0
2011-05-18 15:10:00,44.11,44.14,44.1,44.11,246400.0,30.7618,30.7827,30.7548,30.7618,246400.0
2011-05-18 15:15:00,44.12,44.14,44.11,44.14,262500.0,30.7688,30.7827,30.7618,30.7827,262500.0
2011-05-18 15:20:00,44.14,44.16,44.13,44.15,386800.0,30.7827,30.7967,30.7758,30.7897,386800.0
2011-05-18 15:25:00,44.15,44.17,44.14,44.15,229900.0,30.7897,30.8037,30.7827,30.7897,229900.0
2011-05-18 15:30:00,44.15,44.16,44.13,44.13,237700.0,30.7897,30.7967,30.7758,30.7758,237700.0
2011-05-18 15:35:00,44.13,44.13,44.06,44.11,450600.0,30.7758,30.7758,30.7269,30.7618,450600.0
2011-05-18 15:40:00,44.1,44.13,44.07,44.12,292000.0,30.7548,30.7758,30.7339,30.7688,292000.0
2011-05-18 15:45:00,44.12,44.13,44.09,44.11,425000.0,30.7688,30.7758,30.7479,30.7618,425000.0
2011-05-18 15:50:00,44.12,44.16,44.1,44.16,656300.0,30.7688,30.7967,30.7548,30.7967,656300.0
2011-05-18 15:55:00,44.16,44.16,44.11,44.15,1543600.0,30.7967,30.7967,30.7618,30.7897,1543600.0
2011-05-19 09:30:00,44.16,44.18,43.96,44.14,363500.0,30.7967,30.8106,30.6572,30.7827,363500.0
2011-05-19 09:35:00,44.14,44.19,44.11,44.11,168800.0,30.7827,30.8176,30.7618,30.7618,168800.0
2011-05-19 09:40:00,44.1,44.11,44.05,44.1,179700.0,30.7548,30.7618,30.72,30.7548,179700.0
2011-05-19 09:45:00,44.1,44.15,44.09,44.12,153200.0,30.7548,30.7897,30.7479,30.7688,153200.0
2011-05-19 09:50:00,44.12,44.16,44.11,44.16,122500.0,30.7688,30.7967,30.7618,30.7967,122500.0
2011-05-19 09:55:00,44.16,44.19,44.14,44.16,84500.0,30.7967,30.8176,30.7827,30.7967,84500.0
2011-05-19 10:00:00,44.16,44.17,44.0,44.16,375800.0,30.7967,30.8037,30.6851,30.7967,375800.0
2011-05-19 10:05:00,44.15,44.18,43.98,43.99,392500.0,30.7897,30.8106,30.6712,30.6781,392500.0
2011-05-19 10:10:00,43.99,44.0,43.88,43.93,204100.0,30.6781,30.6851,30.6014,30.6363,204100.0
2011-05-19 10:15:00,43.93,43.97,43.92,43.96,204600.0,30.6363,30.6642,30.6293,30.6572,204600.0
2011-05-19 10:20:00,43.97,44.01,43.95,43.97,169100.0,30.6642,30.6921,30.6502,30.6642,169100.0
2011-05-19 10:25:00,43.98,44.02,43.94,44.02,87900.0,30.6712,30.699,30.6433,30.699,87900.0
2011-05-19 10:30:00,44.01,44.04,43.98,44.01,118400.0,30.6921,30.713,30.6712,30.6921,118400.0
2011-05-19 10:35:00,44.01,44.08,44.01,44.04,62600.0,30.6921,30.7409,30.6921,30.713,62600.0
2011-05-19 10:40:00,44.04,44.06,43.94,43.94,78700.0,30.713,30.7269,30.6433,30.6433,78700.0
2011-05-19 10:45:00,43.94,44.0,43.94,43.99,120200.0,30.6433,30.6851,30.6433,30.6781,120200.0
2011-05-19 10:50:00,43.98,43.98,43.88,43.88,78400.0,30.6712,30.6712,30.6014,30.6014,78400.0
2011-05-19 10:55:00,43.88,43.94,43.87,43.93,97100.0,30.6014,30.6433,30.5944,30.6363,97100.0
2011-05-19 11:00:00,43.92,43.97,43.9,43.95,129500.0,30.6293,30.6642,30.6154,30.6502,129500.0
2011-05-19 11:05:00,43.95,43.95,43.91,43.92,70500.0,30.6502,30.6502,30.6223,30.6293,70500.0
2011-05-19 11:10:00,43.92,43.92,43.87,43.88,74800.0,30.6293,30.6293,30.5944,30.6014,74800.0
2011-05-19 11:15:00,43.88,43.95,43.87,43.94,50900.0,30.6014,30.6502,30.5944,30.6433,50900.0
2011-05-19 11:20:00,43.94,43.97,43.9,43.92,174700.0,30.6433,30.6642,30.6154,30.6293,174700.0
2011-05-19 11:25:00,43.92,43.99,43.92,43.98,79700.0,30.6293,30.6781,30.6293,30.6712,79700.0
2011-05-19 11:30:00,43.98,44.01,43.95,43.96,69500.0,30.6712,30.6921,30.6502,30.6572,69500.0
2011-05-19 11:35:00,43.96,44.01,43.95,43.99,108300.0,30.6572,30.6921,30.6502,30.6781,108300.0
2011-05-19 11:40:00,43.98,44.0,43.96,43.97,40900.0,30.6712,30.6851,30.6572,30.6642,40900.0
2011-05-19 11:45:00,43.97,44.0,43.97,43.99,12600.0,30.6642,30.6851,30.6642,30.6781,12600.0
2011-05-19 11:50:00,43.98,44.0,43.96,43.98,40600.0,30.6712,30.6851,30.6572,30.6712,40600.0
2011-05-19 11:55:00,43.97,43.97,43.94,43.96,19000.0,30.6642,30.6642,30.6433,30.6572,19000.0
2011-05-19 12:00:00,43.97,43.98,43.97,43.97,16500.0,30.6642,30.6712,30.6642,30.6642,16500.0
2011-05-19 12:05:00,43.97,44.05,43.97,44.04,68700.0,30.6642,30.72,30.6642,30.713,68700.0
2011-05-19 12:10:00,44.04,44.08,44.04,44.07,27000.0,30.713,30.7409,30.713,30.7339,27000.0
2011-05-19 12:15:00,44.07,44.08,44.05,44.07,25300.0,30.7339,30.7409,30.72,30.7339,25300.0
2011-05-19 12:20:00,44.07,44.08,44.03,44.04,45500.0,30.7339,30.7409,30.706,30.713,45500.0
2011-05-19 12:25:00,44.04,44.09,44.02,44.08,291700.0,30.713,30.7479,30.699,30.7409,291700.0
2011-05-19 12:30:00,44.08,44.1,44.05,44.07,48600.0,30.7409,30.7548,30.72,30.7339,48600.0
2011-05-19 12:35:00,44.08,44.09,44.05,44.09,30000.0,30.7409,30.7479,30.72,30.7479,30000.0
2011-05-19 12:40:00,44.09,44.09,44.05,44.06,32400.0,30.7479,30.7479,30.72,30.7269,32400.0
2011-05-19 12:45:00,44.05,44.05,43.98,44.01,145300.0,30.72,30.72,30.6712,30.6921,145300.0
2011-05-19 12:50:00,44.01,44.04,44.0,44.03,28400.0,30.6921,30.713,30.6851,30.706,28400.0
2011-05-19 12:55:00,44.03,44.05,44.0,44.04,36800.0,30.706,30.72,30.6851,30.713,36800.0
2011-05-19 13:00:00,44.04,44.05,44.03,44.04,18700.0,30.713,30.72,30.706,30.713,18700.0
2011-05-19 13:05:00,44.05,44.07,44.03,44.07,62600.0,30.72,30.7339,30.706,30.7339,62600.0
2011-05-19 13:10:00,44.08,44.08,44.06,44.06,13200.0,30.7409,30.7409,30.7269,30.7269,13200.0
2011-05-19 13:15:00,44.06,44.09,44.04,44.09,18400.0,30.7269,30.7479,30.713,30.7479,18400.0
2011-05-19 13:20:00,44.09,44.1,44.05,44.07,20500.0,30.7479,30.7548,30.72,30.7339,20500.0
2011-05-19 13:25:00,44.06,44.06,44.03,44.04,18900.0,30.7269,30.7269,30.706,30.713,18900.0
2011-05-19 13:30:00,44.04,44.07,44.03,44.07,30900.0,30.713,30.7339,30.706,30.7339,30900.0
2011-05-19 13:35:00,44.06,44.06,44.01,44.02,13900.0,30.7269,30.7269,30.6921,30.699,13900.0
2011-05-19 13:40:00,44.01,44.01,43.99,44.01,75800.0,30.6921,30.6921,30.6781,30.6921,75800.0
2011-05-19 13:45:00,44.01,44.04,44.0,44.02,26000.0,30.6921,30.713,30.6851,30.699,26000.0
2011-05-19 13:50:00,44.03,44.03,44.0,44.01,25400.0,30.706,30.706,30.6851,30.6921,25400.0
2011-05-19 13:55:00,44.01,44.07,44.01,44.05,31000.0,30.6921,30.7339,30.6921,30.72,31000.0
2011-05-19 14:00:00,44.05,44.07,44.04,44.07,20900.0,30.72,30.7339,30.713,30.7339,20900.0
2011-05-19 14:05:00,44.07,44.09,44.03,44.03,9600.0,30.7339,30.7479,30.706,30.706,9600.0
2011-05-19 14:10:00,44.04,44.06,43.98,43.99,47700.0,30.713,30.7269,30.6712,30.6781,47700.0
2011-05-19 14:15:00,43.99,44.01,43.96,43.98,31700.0,30.6781,30.6921,30.6572,30.6712,31700.0
2011-05-19 14:20:00,43.98,44.01,43.95,43.96,32200.0,30.6712,30.6921,30.6502,30.6572,32200.0
2011-05-19 14:25:00,43.95,43.97,43.9,43.92,55400.0,30.6502,30.6642,30.6154,30.6293,55400.0
2011-05-19 14:30:00,43.92,43.92,43.89,43.92,85100.0,30.6293,30.6293,30.6084,30.6293,85100.0
2011-05-19 14:35:00,43.92,43.95,43.91,43.92,67700.0,30.6293,30.6502,30.6223,30.6293,67700.0
2011-05-19 14:40:00,43.92,43.92,43.84,43.85,83100.0,30.6293,30.6293,30.5735,30.5805,83100.0
2011-05-19 14:45:00,43.84,43.93,43.84,43.92,140000.0,30.5735,30.6363,30.5735,30.6293,140000.0
2011-05-19 14:50:00,43.93,43.97,43.93,43.94,72400.0,30.6363,30.6642,30.6363,30.6433,72400.0
2011-05-19 14:55:00,43.94,43.95,43.9,43.94,21700.0,30.6433,30.6502,30.6154,30.6433,21700.0
2011-05-19 15:00:00,43.93,43.98,43.92,43.96,53600.0,30.6363,30.6712,30.6293,30.6572,53600.0
2011-05-19 15:05:00,43.95,43.96,43.93,43.95,22000.0,30.6502,30.6572,30.6363,30.6502,22000.0
2011-05-19 15:10:00,43.95,43.98,43.94,43.96,53000.0,30.6502,30.6712,30.6433,30.6572,53000.0
2011-05-19 15:15:00,43.96,44.0,43.95,43.98,38800.0,30.6572,30.6851,30.6502,30.6712,38800.0
2011-05-19 15:20:00,43.99,44.04,43.99,44.01,66700.0,30.6781,30.713,30.6781,30.6921,66700.0
2011-05-19 15:25:00,44.0,44.01,44.0,44.01,20200.0,30.6851,30.6921,30.6851,30.6921,20200.0
2011-05-19 15:30:00,44.01,44.01,43.98,43.99,76800.0,30.6921,30.6921,30.6712,30.6781,76800.0
2011-05-19 15:35:00,43.99,44.0,43.98,43.98,92600.0,30.6781,30.6851,30.6712,30.6712,92600.0
2011-05-19 15:40:00,43.99,44.02,43.97,44.02,70200.0,30.6781,30.699,30.6642,30.699,70200.0
2011-05-19 15:45:00,44.02,44.06,44.01,44.03,128900.0,30.699,30.7269,30.6921,30.706,128900.0
2011-05-19 15:50:00,44.03,44.1,44.02,44.1,316200.0,30.706,30.7548,30.699,30.7548,316200.0
2011-05-19 15:55:00,44.1,44.14,44.09,44.11,725400.0,30.7548,30.7827,30.7479,30.7618,725400.0
2011-05-20 09:30:00,44.0,44.08,43.96,43.97,196600.0,30.6851,30.7409,30.6572,30.6642,196600.0
2011-05-20 09:35:00,43.97,44.02,43.94,44.01,265300.0,30.6642,30.699,30.6433,30.6921,265300.0
2011-05-20 09:40:00,44.0,44.02,43.94,43.96,212200.0,30.6851,30.699,30.6433,30.6572,212200.0
2011-05-20 09:45:00,43.95,43.96,43.9,43.93,147000.0,30.6502,30.6572,30.6154,30.6363,147000.0
2011-05-20 09:50:00,43.92,43.96,43.89,43.9,99500.0,30.6293,30.6572,30.6084,30.6154,99500.0
2011-05-20 09:55:00,43.89,43.9,43.85,43.87,179300.0,30.6084,30.6154,30.5805,30.5944,179300.0
2011-05-20 10:00:00,43.86,43.88,43.8,43.88,188100.0,30.5875,30.6014,30.5456,30.6014,188100.0
2011-05-20 10:05:00,43.88,43.89,43.84,43.87,82400.0,30.6014,30.6084,30.5735,30.5944,82400.0
2011-05-20 10:10:00,43.86,43.91,43.83,43.83,198500.0,30.5875,30.6223,30.5665,30.5665,198500.0
2011-05-20 10:15:00,43.83,43.87,43.8,43.85,169400.0,30.5665,30.5944,30.5456,30.5805,169400.0
2011-05-20 10:20:00,43.86,43.87,43.82,43.84,98000.0,30.5875,30.5944,30.5596,30.5735,98000.0
2011-05-20 10:25:00,43.85,43.91,43.85,43.89,157600.0,30.5805,30.6223,30.5805,30.6084,157600.0
2011-05-20 10:30:00,43.88,43.91,43.85,43.89,173500.0,30.6014,30.6223,30.5805,30.6084,173500.0
2011-05-20 10:35:00,43.89,43.9,43.85,43.9,75500.0,30.6084,30.6154,30.5805,30.6154,75500.0
2011-05-20 10:40:00,43.91,43.93,43.8,43.82,134600.0,30.6223,30.6363,30.5456,30.5596,134600.0
2011-05-20 10:45:00,43.81,43.82,43.75,43.79,289000.0,30.5526,30.5596,30.5108,30.5386,289000.0
2011-05-20 10:50:00,43.79,43.83,43.77,43.83,100600.0,30.5386,30.5665,30.5247,30.5665,100600.0
2011-05-20 10:55:00,43.83,43.84,43.76,43.81,416200.0,30.5665,30.5735,30.5177,30.5526,416200.0
2011-05-20 11:00:00,43.8,43.81,43.77,43.8,210000.0,30.5456,30.5526,30.5247,30.5456,210000.0
2011-05-20 11:05:00,43.81,43.95,43.8,43.91,415700.0,30.5526,30.6502,30.5456,30.6223,415700.0
2011-05-20 11:10:00,43.91,43.98,43.91,43.95,169800.0,30.6223,30.6712,30.6223,30.6502,169800.0
2011-05-20 11:15:00,43.95,43.99,43.93,43.98,45100.0,30.6502,30.6781,30.6363,30.6712,45100.0
2011-05-20 11:20:00,43.98,44.0,43.96,44.0,212600.0,30.6712,30.6851,30.6572,30.6851,212600.0
2011-05-20 11:25:00,44.0,44.0,43.96,44.0,237500.0,30.6851,30.6851,30.6572,30.6851,237500.0
2011-05-20 11:30:00,44.0,44.04,43.99,44.02,117500.0,30.6851,30.713,30.6781,30.699,117500.0
2011-05-20 11:35:00,44.02,44.07,44.02,44.04,115200.0,30.699,30.7339,30.699,30.713,115200.0
2011-05-20 11:40:00,44.05,44.05,43.97,44.0,148800.0,30.72,30.72,30.6642,30.6851,148800.0
2011-05-20 11:45:00,44.0,44.0,43.94,43.95,39300.0,30.6851,30.6851,30.6433,30.6502,39300.0
2011-05-20 11:50:00,43.95,43.97,43.94,43.95,14400.0,30.6502,30.6642,30.6433,30.6502,14400.0
2011-05-20 11:55:00,43.94,43.96,43.94,43.95,24200.0,30.6433,30.6572,30.6433,30.6502,24200.0
2011-05-20 12:00:00,43.95,44.03,43.95,43.99,167100.0,30.6502,30.706,30.6502,30.6781,167100.0
2011-05-20 12:05:00,43.99,44.0,43.95,43.96,20900.0,30.6781,30.6851,30.6502,30.6572,20900.0
2011-05-20 12:10:00,43.96,44.0,43.94,43.97,441300.0,30.6572,30.6851,30.6433,30.6642,441300.0
2011-05-20 12:15:00,43.97,43.99,43.96,43.99,49500.0,30.6642,30.6781,30.6572,30.6781,49500.0
2011-05-20 12:20:00,43.99,44.06,43.99,44.06,121200.0,30.6781,30.7269,30.6781,30.7269,121200.0
2011-05-20 12:25:00,44.05,44.09,44.05,44.08,113400.0,30.72,30.7479,30.72,30.7409,113400.0
2011-05-20 12:30:00,44.09,44.12,44.07,44.07,266100.0,30.7479,30.7688,30.7339,30.7339,266100.0
2011-05-20 12:35:00,44.08,44.08,44.05,44.06,214400.0,30.7409,30.7409,30.72,30.7269,214400.0
2011-05-20 12:40:00,44.06,44.07,44.05,44.06,44700.0,30.7269,30.7339,30.72,30.7269,44700.0
2011-05-20 12:45:00,44.06,44.06,44.04,44.05,58000.0,30.7269,30.7269,30.713,30.72,58000.0
2011-05-20 12:50:00,44.04,44.07,44.04,44.06,212900.0,30.713,30.7339,30.713,30.7269,212900.0
2011-05-20 12:55:00,44.06,44.12,44.06,44.1,321000.0,30.7269,30.7688,30.7269,30.7548,321000.0
2011-05-20 13:00:00,44.1,44.12,44.1,44.11,106100.0,30.7548,30.7688,30.7548,30.7618,106100.0
2011-05-20 13:05:00,44.11,44.13,44.1,44.11,29200.0,30.7618,30.7758,30.7548,30.7618,29200.0
2011-05-20 13:10:00,44.1,44.12,44.1,44.1,27600.0,30.7548,30.7688,30.7548,30.7548,27600.0
2011-05-20 13:15:00,44.1,44.14,44.1,44.13,49100.0,30.7548,30.7827,30.7548,30.7758,49100.0
2011-05-20 13:20:00,44.12,44.15,44.11,44.14,60200.0,30.7688,30.7897,30.7618,30.7827,60200.0
2011-05-20 13:25:00,44.15,44.15,44.1,44.11,62100.0,30.7897,30.7897,30.7548,30.7618,62100.0
2011-05-20 13:30:00,44.11,44.17,44.11,44.16,86700.0,30.7618,30.8037,30.7618,30.7967,86700.0
2011-05-20 13:35:00,44.16,44.17,44.14,44.16,50000.0,30.7967,30.8037,30.7827,30.7967,50000.0
2011-05-20 13:40:00,44.16,44.17,44.1,44.11,175600.0,30.7967,30.8037,30.7548,30.7618,175600.0
2011-05-20 13:45:00,44.11,44.11,44.08,44.09,73800.0,30.7618,30.7618,30.7409,30.7479,73800.0
2011-05-20 13:50:00,44.09,44.12,44.09,44.1,76200.0,30.7479,30.7688,30.7479,30.7548,76200.0
2011-05-20 13:55:00,44.1,44.11,44.1,44.1,101900.0,30.7548,30.7618,30.7548,30.7548,101900.0
2011-05-20 14:00:00,44.11,44.13,44.1,44.1,71200.0,30.7618,30.7758,30.7548,30.7548,71200.0
2011-05-20 14:05:00,44.1,44.11,44.08,44.08,80000.0,30.7548,30.7618,30.7409,30.7409,80000.0
2011-05-20 14:10:00,44.09,44.09,44.08,44.08,98100.0,30.7479,30.7479,30.7409,30.7409,98100.0
2011-05-20 14:15:00,44.08,44.08,44.05,44.07,106100.0,30.7409,30.7409,30.72,30.7339,106100.0
2011-05-20 14:20:00,44.07,44.08,44.02,44.04,322400.0,30.7339,30.7409,30.699,30.713,322400.0
2011-05-20 14:25:00,44.05,44.07,44.04,44.05,76100.0,30.72,30.7339,30.713,30.72,76100.0
2011-05-20 14:30:00,44.06,44.09,44.05,44.08,164900.0,30.7269,30.7479,30.72,30.7409,164900.0
2011-05-20 14:35:00,44.08,44.08,44.04,44.04,45100.0,30.7409,30.7409,30.713,30.713,45100.0
2011-05-20 14:40:00,44.04,44.06,44.03,44.06,78400.0,30.713,30.7269,30.706,30.7269,78400.0
2011-05-20 14:45:00,44.06,44.07,44.04,44.07,60000.0,30.7269,30.7339,30.713,30.7339,60000.0
2011-05-20 14:50:00,44.07,44.07,44.05,44.05,47000.0,30.7339,30.7339,30.72,30.72,47000.0
2011-05-20 14:55:00,44.05,44.06,44.03,44.05,102300.0,30.72,30.7269,30.706,30.72,102300.0
2011-05-20 15:00:00,44.04,44.05,44.01,44.02,95000.0,30.713,30.72,30.6921,30.699,95000.0
2011-05-20 15:05:00,44.01,44.05,43.97,43.97,179600.0,30.6921,30.72,30.6642,30.6642,179600.0
2011-05-20 15:10:00,43.97,44.02,43.97,44.0,242500.0,30.6642,30.699,30.6642,30.6851,242500.0
2011-05-20 15:15:00,43.99,44.01,43.97,44.01,116300.0,30.6781,30.6921,30.6642,30.6921,116300.0
2011-05-20 15:20:00,44.0,44.05,43.98,44.01,185100.0,30.6851,30.72,30.6712,30.6921,185100.0
2011-05-20 15:25:00,44.01,44.04,44.0,44.0,74600.0,30.6921,30.713,30.6851,30.6851,74600.0
2011-05-20 15:30:00,44.01,44.03,43.99,44.03,82000.0,30.6921,30.706,30.6781,30.706,82000.0
2011-05-20 15:35:00,44.03,44.04,43.98,43.99,254300.0,30.706,30.713,30.6712,30.6781,254300.0
2011-05-20 15:40:00,43.99,44.0,43.97,44.0,189900.0,30.6781,30.6851,30.6642,30.6851,189900.0
2011-05-20 15:45:00,43.99,44.0,43.96,44.0,171200.0,30.6781,30.6851,30.6572,30.6851,171200.0
2011-05-20 15:50:00,44.0,44.01,43.91,43.93,456300.0,30.6851,30.6921,30.6223,30.6363,456300.0
2011-05-20 15:55:00,43.92,44.04,43.92,44.03,2168100.0,30.6293,30.713,30.6293,30.706,2168100.0
2011-05-23 09:30:00,42.99,43.0,42.83,42.86,760900.0,29.9807,29.9877,29.8692,29.8901,760900.0
2011-05-23 09:35:00,42.85,42.91,42.82,42.9,550700.0,29.8831,29.9249,29.8622,29.918,550700.0
2011-05-23 09:40:00,42.9,42.94,42.86,42.89,260800.0,29.918,29.9459,29.8901,29.911,260800.0
2011-05-23 09:45:00,42.89,42.94,42.86,42.94,469600.0,29.911,29.9459,29.8901,29.9459,469600.0
2011-05-23 09:50:00,42.94,42.94,42.86,42.87,268900.0,29.9459,29.9459,29.8901,29.8971,268900.0
2011-05-23 09:55:00,42.86,42.91,42.85,42.86,426400.0,29.8901,29.9249,29.8831,29.8901,426400.0
2011-05-23 10:00:00,42.87,42.94,42.85,42.92,407800.0,29.8971,29.9459,29.8831,29.9319,407800.0
2011-05-23 10:05:00,42.92,42.94,42.9,42.91,298100.0,29.9319,29.9459,29.918,29.9249,298100.0
2011-05-23 10:10:00,42.92,42.93,42.86,42.88,442600.0,29.9319,29.9389,29.8901,29.904,442600.0
2011-05-23 10:15:00,42.88,42.88,42.8,42.81,257400.0,29.904,29.904,29.8482,29.8552,257400.0
2011-05-23 10:20:00,42.81,42.89,42.8,42.89,345300.0,29.8552,29.911,29.8482,29.911,345300.0
2011-05-23 10:25:00,42.89,42.9,42.84,42.84,185600.0,29.911,29.918,29.8761,29.8761,185600.0
2011-05-23 10:30:00,42.84,42.93,42.84,42.92,237800.0,29.8761,29.9389,29.8761,29.9319,237800.0
2011-05-23 10:35:00,42.92,42.93,42.89,42.9,123200.0,29.9319,29.9389,29.911,29.918,123200.0
2011-05-23 10:40:00,42.9,42.9,42.85,42.87,98300.0,29.918,29.918,29.8831,29.8971,98300.0
2011-05-23 10:45:00,42.87,42.87,42.8,42.83,227300.0,29.8971,29.8971,29.8482,29.8692,227300.0
2011-05-23 10:50:00,42.83,42.9,42.79,42.85,210100.0,29.8692,29.918,29.8413,29.8831,210100.0
2011-05-23 10:55:00,42.85,42.88,42.78,42.78,213800.0,29.8831,29.904,29.8343,29.8343,213800.0
2011-05-23 11:00:00,42.78,42.82,42.77,42.8,534100.0,29.8343,29.8622,29.8273,29.8482,534100.0
2011-05-23 11:05:00,42.8,42.8,42.74,42.78,253000.0,29.8482,29.8482,29.8064,29.8343,253000.0
2011-05-23 11:10:00,42.78,42.8,42.76,42.77,130900.0,29.8343,29.8482,29.8203,29.8273,130900.0
2011-05-23 11:15:00,42.76,42.77,42.71,42.72,256000.0,29.8203,29.8273,29.7855,29.7924,256000.0
2011-05-23 11:20:00,42.72,42.8,42.69,42.78,361700.0,29.7924,29.8482,29.7715,29.8343,361700.0
2011-05-23 11:25:00,42.78,42.83,42.77,42.82,137900.0,29.8343,29.8692,29.8273,29.8622,137900.0
2011-05-23 11:30:00,42.82,42.82,42.73,42.73,253600.0,29.8622,29.8622,29.7994,29.7994,253600.0
2011-05-23 11:35:00,42.72,42.74,42.68,42.74,350000.0,29.7924,29.8064,29.7645,29.8064,350000.0
2011-05-23 11:40:00,42.74,42.76,42.72,42.76,76600.0,29.8064,29.8203,29.7924,29.8203,76600.0
2011-05-23 11:45:00,42.76,42.78,42.69,42.72,219800.0,29.8203,29.8343,29.7715,29.7924,219800.0
2011-05-23 11:50:00,42.72,42.79,42.71,42.78,160900.0,29.7924,29.8413,29.7855,29.8343,160900.0
2011-05-23 11:55:00,42.78,42.79,42.75,42.77,57900.0,29.8343,29.8413,29.8134,29.8273,57900.0
2011-05-23 12:00:00,42.77,42.79,42.75,42.75,110400.0,29.8273,29.8413,29.8134,29.8134,110400.0
2011-05-23 12:05:00,42.75,42.78,42.72,42.77,63400.0,29.8134,29.8343,29.7924,29.8273,63400.0
2011-05-23 12:10:00,42.77,42.78,42.7,42.73,101400.0,29.8273,29.8343,29.7785,29.7994,101400.0
2011-05-23 12:15:00,42.73,42.75,42.69,42.75,124300.0,29.7994,29.8134,29.7715,29.8134,124300.0
2011-05-23 12:20:00,42.75,42.77,42.73,42.73,91700.0,29.8134,29.8273,29.7994,29.7994,91700.0
2011-05-23 12:25:00,42.73,42.78,42.71,42.76,200100.0,29.7994,29.8343,29.7855,29.8203,200100.0
2011-05-23 12:30:00,42.78,42.83,42.77,42.8,59400.0,29.8343,29.8692,29.8273,29.8482,59400.0
2011-05-23 12:35:00,42.81,42.83,42.79,42.79,129000.0,29.8552,29.8692,29.8413,29.8413,129000.0
2011-05-23 12:40:00,42.8,42.81,42.77,42.78,122400.0,29.8482,29.8552,29.8273,29.8343,122400.0
2011-05-23 12:45:00,42.77,42.83,42.77,42.83,53300.0,29.8273,29.8692,29.8273,29.8692,53300.0
2011-05-23 12:50:00,42.83,42.83,42.8,42.83,62800.0,29.8692,29.8692,29.8482,29.8692,62800.0
2011-05-23 12:55:00,42.83,42.84,42.81,42.83,59700.0,29.8692,29.8761,29.8552,29.8692,59700.0
2011-05-23 13:00:00,42.82,42.83,42.81,42.81,73100.0,29.8622,29.8692,29.8552,29.8552,73100.0
2011-05-23 13:05:00,42.82,42.82,42.76,42.77,88900.0,29.8622,29.8622,29.8203,29.8273,88900.0
2011-05-23 13:10:00,42.78,42.8,42.77,42.78,38800.0,29.8343,29.8482,29.8273,29.8343,38800.0
2011-05-23 13:15:00,42.78,42.8,42.76,42.77,35100.0,29.8343,29.8482,29.8203,29.8273,35100.0
2011-05-23 13:20:00,42.77,42.79,42.77,42.78,46200.0,29.8273,29.8413,29.8273,29.8343,46200.0
2011-05-23 13:25:00,42.78,42.8,42.73,42.74,48500.0,29.8343,29.8482,29.7994,29.8064,48500.0
2011-05-23 13:30:00,42.75,42.77,42.74,42.77,28000.0,29.8134,29.8273,29.8064,29.8273,28000.0
2011-05-23 13:35:00,42.77,42.8,42.76,42.79,77100.0,29.8273,29.8482,29.8203,29.8413,77100.0
2011-05-23 13:40:00,42.79,42.81,42.79,42.79,35500.0,29.8413,29.8552,29.8413,29.8413,35500.0
2011-05-23 13:45:00,42.79,42.82,42.79,42.81,73000.0,29.8413,29.8622,29.8413,29.8552,73000.0
2011-05-23 13:50:00,42.81,42.84,42.81,42.83,61500.0,29.8552,29.8761,29.8552,29.8692,61500.0
2011-05-23 13:55:00,42.83,42.87,42.8,42.86,134400.0,29.8692,29.8971,29.8482,29.8901,134400.0
2011-05-23 14:00:00,42.86,42.88,42.85,42.85,76600.0,29.8901,29.904,29.8831,29.8831,76600.0
2011-05-23 14:05:00,42.86,42.91,42.86,42.91,71300.0,29.8901,29.9249,29.8901,29.9249,71300.0
2011-05-23 14:10:00,42.91,42.95,42.9,42.92,127400.0,29.9249,29.9528,29.918,29.9319,127400.0
2011-05-23 14:15:00,42.91,42.92,42.88,42.89,75700.0,29.9249,29.9319,29.904,29.911,75700.0
2011-05-23 14:20:00,42.89,42.89,42.87,42.87,32600.0,29.911,29.911,29.8971,29.8971,32600.0
2011-05-23 14:25:00,42.87,42.93,42.87,42.88,109200.0,29.8971,29.9389,29.8971,29.904,109200.0
2011-05-23 14:30:00,42.88,42.94,42.88,42.94,61800.0,29.904,29.9459,29.904,29.9459,61800.0
2011-05-23 14:35:00,42.94,43.02,42.93,42.97,211600.0,29.9459,30.0017,29.9389,29.9668,211600.0
2011-05-23 14:40:00,42.97,43.01,42.95,42.95,103900.0,29.9668,29.9947,29.9528,29.9528,103900.0
2011-05-23 14:45:00,42.95,42.96,42.93,42.93,57900.0,29.9528,29.9598,29.9389,29.9389,57900.0
2011-05-23 14:50:00,42.93,42.95,42.93,42.93,101900.0,29.9389,29.9528,29.9389,29.9389,101900.0
2011-05-23 14:55:00,42.93,42.96,42.93,42.96,153300.0,29.9389,29.9598,29.9389,29.9598,153300.0
2011-05-23 15:00:00,42.96,42.99,42.95,42.98,94900.0,29.9598,29.9807,29.9528,29.9738,94900.0
2011-05-23 15:05:00,42.98,42.99,42.94,42.94,148600.0,29.9738,29.9807,29.9459,29.9459,148600.0
2011-05-23 15:10:00,42.93,42.94,42.93,42.93,136100.0,29.9389,29.9459,29.9389,29.9389,136100.0
2011-05-23 15:15:00,42.93,42.95,42.92,42.95,114500.0,29.9389,29.9528,29.9319,29.9528,114500.0
2011-05-23 15:20:00,42.95,42.98,42.95,42.98,87700.0,29.9528,29.9738,29.9528,29.9738,87700.0
2011-05-23 15:25:00,42.97,43.01,42.94,42.98,261100.0,29.9668,29.9947,29.9459,29.9738,261100.0
2011-05-23 15:30:00,42.98,43.0,42.98,42.98,151900.0,29.9738,29.9877,29.9738,29.9738,151900.0
2011-05-23 15:35:00,42.98,42.99,42.98,42.98,183400.0,29.9738,29.9807,29.9738,29.9738,183400.0
2011-05-23 15:40:00,42.98,43.01,42.98,42.98,344800.0,29.9738,29.9947,29.9738,29.9738,344800.0
2011-05-23 15:45:00,42.98,43.06,42.95,43.02,626500.0,29.9738,30.0296,29.9528,30.0017,626500.0
2011-05-23 15:50:00,43.02,43.03,43.0,43.02,425700.0,30.0017,30.0086,29.9877,30.0017,425700.0
2011-05-23 15:55:00,43.02,43.04,42.93,42.94,1087000.0,30.0017,30.0156,29.9389,29.9459,1087000.0
2011-05-24 09:30:00,43.3,43.35,43.29,43.3,221100.0,30.1969,30.2318,30.19,30.1969,221100.0
2011-05-24 09:35:00,43.31,43.35,43.31,43.33,176200.0,30.2039,30.2318,30.2039,30.2178,176200.0
2011-05-24 09:40:00,43.33,43.35,43.26,43.28,181500.0,30.2178,30.2318,30.169,30.183,181500.0
2011-05-24 09:45:00,43.28,43.34,43.28,43.32,60300.0,30.183,30.2248,30.183,30.2109,60300.0
2011-05-24 09:50:00,43.32,43.35,43.29,43.34,213500.0,30.2109,30.2318,30.19,30.2248,213500.0
2011-05-24 09:55:00,43.34,43.34,43.3,43.33,277100.0,30.2248,30.2248,30.1969,30.2178,277100.0
2011-05-24 10:00:00,43.33,43.39,43.31,43.32,151000.0,30.2178,30.2597,30.2039,30.2109,151000.0
2011-05-24 10:05:00,43.32,43.4,43.31,43.36,199400.0,30.2109,30.2667,30.2039,30.2388,199400.0
2011-05-24 10:10:00,43.37,43.43,43.37,43.43,111700.0,30.2457,30.2876,30.2457,30.2876,111700.0
2011-05-24 10:15:00,43.43,43.43,43.4,43.41,52900.0,30.2876,30.2876,30.2667,30.2736,52900.0
2011-05-24 10:20:00,43.42,43.43,43.39,43.4,46300.0,30.2806,30.2876,30.2597,30.2667,46300.0
2011-05-24 10:25:00,43.4,43.42,43.34,43.34,123500.0,30.2667,30.2806,30.2248,30.2248,123500.0
2011-05-24 10:30:00,43.34,43.36,43.3,43.33,101700.0,30.2248,30.2388,30.1969,30.2178,101700.0
2011-05-24 10:35:00,43.32,43.35,43.28,43.3,65900.0,30.2109,30.2318,30.183,30.1969,65900.0
2011-05-24 10:40:00,43.29,43.32,43.26,43.28,121800.0,30.19,30.2109,30.169,30.183,121800.0
2011-05-24 10:45:00,43.28,43.32,43.26,43.29,68900.0,30.183,30.2109,30.169,30.19,68900.0
2011-05-24 10:50:00,43.3,43.31,43.25,43.28,58100.0,30.1969,30.2039,30.1621,30.183,58100.0
2011-05-24 10:55:00,43.28,43.29,43.19,43.21,217000.0,30.183,30.19,30.1202,30.1342,217000.0
2011-05-24 11:00:00,43.21,43.27,43.19,43.24,229200.0,30.1342,30.176,30.1202,30.1551,229200.0
2011-05-24 11:05:00,43.24,43.26,43.23,43.24,44100.0,30.1551,30.169,30.1481,30.1551,44100.0
2011-05-24 11:10:00,43.24,43.27,43.23,43.27,60300.0,30.1551,30.176,30.1481,30.176,60300.0
2011-05-24 11:15:00,43.28,43.29,43.24,43.24,38900.0,30.183,30.19,30.1551,30.1551,38900.0
2011-05-24 11:20:00,43.25,43.25,43.21,43.22,51400.0,30.1621,30.1621,30.1342,30.1411,51400.0
2011-05-24 11:25:00,43.22,43.25,43.2,43.21,72800.0,30.1411,30.1621,30.1272,30.1342,72800.0
2011-05-24 11:30:00,43.21,43.28,43.21,43.26,29600.0,30.1342,30.183,30.1342,30.169,29600.0
2011-05-24 11:35:00,43.27,43.27,43.24,43.24,37700.0,30.176,30.176,30.1551,30.1551,37700.0
2011-05-24 11:40:00,43.23,43.24,43.2,43.23,24700.0,30.1481,30.1551,30.1272,30.1481,24700.0
2011-05-24 11:45:00,43.22,43.23,43.16,43.18,57100.0,30.1411,30.1481,30.0993,30.1132,57100.0
2011-05-24 11:50:00,43.18,43.2,43.15,43.2,92800.0,30.1132,30.1272,30.0923,30.1272,92800.0
2011-05-24 11:55:00,43.21,43.22,43.18,43.18,82800.0,30.1342,30.1411,30.1132,30.1132,82800.0
2011-05-24 12:00:00,43.18,43.19,43.13,43.13,49900.0,30.1132,30.1202,30.0784,30.0784,49900.0
2011-05-24 12:05:00,43.13,43.16,43.11,43.15,57900.0,30.0784,30.0993,30.0644,30.0923,57900.0
2011-05-24 12:10:00,43.15,43.17,43.14,43.17,25600.0,30.0923,30.1063,30.0853,30.1063,25600.0
2011-05-24 12:15:00,43.16,43.18,43.15,43.18,31800.0,30.0993,30.1132,30.0923,30.1132,31800.0
2011-05-24 12:20:00,43.17,43.18,43.13,43.15,61000.0,30.1063,30.1132,30.0784,30.0923,61000.0
2011-05-24 12:25:00,43.14,43.19,43.14,43.17,17600.0,30.0853,30.1202,30.0853,30.1063,17600.0
2011-05-24 12:30:00,43.17,43.17,43.13,43.14,13800.0,30.1063,30.1063,30.0784,30.0853,13800.0
2011-05-24 12:35:00,43.15,43.19,43.15,43.19,44500.0,30.0923,30.1202,30.0923,30.1202,44500.0
2011-05-24 12:40:00,43.19,43.2,43.18,43.19,14300.0,30.1202,30.1272,30.1132,30.1202,14300.0
2011-05-24 12:45:00,43.19,43.2,43.17,43.17,49700.0,30.1202,30.1272,30.1063,30.1063,49700.0
2011-05-24 12:50:00,43.17,43.18,43.16,43.16,16000.0,30.1063,30.1132,30.0993,30.0993,16000.0
2011-05-24 12:55:00,43.16,43.16,43.15,43.16,9500.0,30.0993,30.0993,30.0923,30.0993,9500.0
2011-05-24 13:00:00,43.16,43.18,43.15,43.18,41500.0,30.0993,30.1132,30.0923,30.1132,41500.0
2011-05-24 13:05:00,43.17,43.2,43.17,43.18,36200.0,30.1063,30.1272,30.1063,30.1132,36200.0
2011-05-24 13:10:00,43.18,43.18,43.15,43.15,11200.0,30.1132,30.1132,30.0923,30.0923,11200.0
2011-05-24 13:15:00,43.15,43.15,43.11,43.12,42300.0,30.0923,30.0923,30.0644,30.0714,42300.0
2011-05-24 13:20:00,43.12,43.13,43.11,43.13,20000.0,30.0714,30.0784,30.0644,30.0784,20000.0
2011-05-24 13:25:00,43.13,43.14,43.11,43.13,23000.0,30.0784,30.0853,30.0644,30.0784,23000.0
2011-05-24 13:30:00,43.13,43.14,43.11,43.12,8500.0,30.0784,30.0853,30.0644,30.0714,8500.0
2011-05-24 13:35:00,43.11,43.11,43.07,43.09,67600.0,30.0644,30.0644,30.0365,30.0505,67600.0
2011-05-24 13:40:00,43.09,43.09,43.05,43.08,70700.0,30.0505,30.0505,30.0226,30.0435,70700.0
2011-05-24 13:45:00,43.09,43.12,43.09,43.11,40700.0,30.0505,30.0714,30.0505,30.0644,40700.0
2011-05-24 13:50:00,43.11,43.16,43.09,43.16,63200.0,30.0644,30.0993,30.0505,30.0993,63200.0
2011-05-24 13:55:00,43.16,43.18,43.15,43.17,72100.0,30.0993,30.1132,30.0923,30.1063,72100.0
2011-05-24 14:00:00,43.18,43.19,43.16,43.17,70500.0,30.1132,30.1202,30.0993,30.1063,70500.0
2011-05-24 14:05:00,43.18,43.21,43.18,43.21,37600.0,30.1132,30.1342,30.1132,30.1342,37600.0
2011-05-24 14:10:00,43.2,43.22,43.17,43.18,40400.0,30.1272,30.1411,30.1063,30.1132,40400.0
2011-05-24 14:15:00,43.19,43.22,43.19,43.22,24100.0,30.1202,30.1411,30.1202,30.1411,24100.0
2011-05-24 14:20:00,43.23,43.26,43.22,43.26,21600.0,30.1481,30.169,30.1411,30.169,21600.0
2011-05-24 14:25:00,43.26,43.29,43.25,43.28,64600.0,30.169,30.19,30.1621,30.183,64600.0
2011-05-24 14:30:00,43.27,43.29,43.26,43.27,14600.0,30.176,30.19,30.169,30.176,14600.0
2011-05-24 14:35:00,43.26,43.27,43.25,43.25,13600.0,30.169,30.176,30.1621,30.1621,13600.0
2011-05-24 14:40:00,43.25,43.28,43.23,43.26,31300.0,30.1621,30.183,30.1481,30.169,31300.0
2011-05-24 14:45:00,43.25,43.28,43.24,43.24,24900.0,30.1621,30.183,30.1551,30.1551,24900.0
2011-05-24 14:50:00,43.24,43.25,43.21,43.24,21300.0,30.1551,30.1621,30.1342,30.1551,21300.0
2011-05-24 14:55:00,43.25,43.26,43.23,43.23,17000.0,30.1621,30.169,30.1481,30.1481,17000.0
2011-05-24 15:00:00,43.23,43.26,43.23,43.26,44300.0,30.1481,30.169,30.1481,30.169,44300.0
2011-05-24 15:05:00,43.26,43.3,43.25,43.28,31100.0,30.169,30.1969,30.1621,30.183,31100.0
2011-05-24 15:10:00,43.29,43.29,43.24,43.27,21100.0,30.19,30.19,30.1551,30.176,21100.0
2011-05-24 15:15:00,43.28,43.28,43.24,43.26,42500.0,30.183,30.183,30.1551,30.169,42500.0
2011-05-24 15:20:00,43.26,43.29,43.24,43.29,114000.0,30.169,30.19,30.1551,30.19,114000.0
2011-05-24 15:25:00,43.29,43.32,43.29,43.3,58100.0,30.19,30.2109,30.19,30.1969,58100.0
2011-05-24 15:30:00,43.29,43.3,43.28,43.3,43000.0,30.19,30.1969,30.183,30.1969,43000.0
2011-05-24 15:35:00,43.3,43.31,43.27,43.28,97200.0,30.1969,30.2039,30.176,30.183,97200.0
2011-05-24 15:40:00,43.27,43.29,43.25,43.25,94200.0,30.176,30.19,30.1621,30.1621,94200.0
2011-05-24 15:45:00,43.24,43.28,43.24,43.27,140600.0,30.1551,30.183,30.1551,30.176,140600.0
2011-05-24 15:50:00,43.27,43.27,43.22,43.24,175500.0,30.176,30.176,30.1411,30.1551,175500.0
2011-05-24 15:55:00,43.25,43.29,43.19,43.27,1003700.0,30.1621,30.19,30.1202,30.176,1003700.0
2011-05-25 09:30:00,43.27,43.33,43.21,43.24,234600.0,30.176,30.2178,30.1342,30.1551,234600.0
2011-05-25 09:35:00,43.23,43.36,43.21,43.35,120000.0,30.1481,30.2388,30.1342,30.2318,120000.0
2011-05-25 09:40:00,43.35,43.38,43.33,43.33,84800.0,30.2318,30.2527,30.2178,30.2178,84800.0
2011-05-25 09:45:00,43.33,43.43,43.32,43.42,195600.0,30.2178,30.2876,30.2109,30.2806,195600.0
2011-05-25 09:50:00,43.42,43.45,43.41,43.44,234600.0,30.2806,30.3015,30.2736,30.2946,234600.0
2011-05-25 09:55:00,43.44,43.5,43.44,43.47,274800.0,30.2946,30.3364,30.2946,30.3155,274800.0
2011-05-25 10:00:00,43.47,43.48,43.41,43.41,112600.0,30.3155,30.3225,30.2736,30.2736,112600.0
2011-05-25 10:05:00,43.41,43.43,43.39,43.39,212600.0,30.2736,30.2876,30.2597,30.2597,212600.0
2011-05-25 10:10:00,43.39,43.4,43.3,43.35,262100.0,30.2597,30.2667,30.1969,30.2318,262100.0
2011-05-25 10:15:00,43.34,43.36,43.32,43.33,208200.0,30.2248,30.2388,30.2109,30.2178,208200.0
2011-05-25 10:20:00,43.33,43.37,43.32,43.34,304400.0,30.2178,30.2457,30.2109,30.2248,304400.0
2011-05-25 10:25:00,43.34,43.44,43.34,43.42,101800.0,30.2248,30.2946,30.2248,30.2806,101800.0
2011-05-25 10:30:00,43.42,43.47,43.38,43.46,67100.0,30.2806,30.3155,30.2527,30.3085,67100.0
2011-05-25 10:35:00,43.46,43.58,43.46,43.57,193500.0,30.3085,30.3922,30.3085,30.3852,193500.0
2011-05-25 10:40:00,43.56,43.59,43.55,43.56,85200.0,30.3782,30.3992,30.3713,30.3782,85200.0
2011-05-25 10:45:00,43.56,43.6,43.54,43.55,315900.0,30.3782,30.4061,30.3643,30.3713,315900.0
2011-05-25 10:50:00,43.55,43.57,43.54,43.57,145800.0,30.3713,30.3852,30.3643,30.3852,145800.0
2011-05-25 10:55:00,43.56,43.59,43.54,43.55,181400.0,30.3782,30.3992,30.3643,30.3713,181400.0
2011-05-25 11:00:00,43.54,43.57,43.53,43.55,232700.0,30.3643,30.3852,30.3573,30.3713,232700.0
2011-05-25 11:05:00,43.55,43.6,43.54,43.58,131600.0,30.3713,30.4061,30.3643,30.3922,131600.0
2011-05-25 11:10:00,43.58,43.65,43.57,43.61,222600.0,30.3922,30.441,30.3852,30.4131,222600.0
2011-05-25 11:15:00,43.61,43.62,43.58,43.6,72000.0,30.4131,30.4201,30.3922,30.4061,72000.0
2011-05-25 11:20:00,43.59,43.62,43.58,43.58,182600.0,30.3992,30.4201,30.3922,30.3922,182600.0
2011-05-25 11:25:00,43.59,43.61,43.58,43.59,45600.0,30.3992,30.4131,30.3922,30.3992,45600.0
2011-05-25 11:30:00,43.59,43.61,43.58,43.59,23400.0,30.3992,30.4131,30.3922,30.3992,23400.0
2011-05-25 11:35:00,43.59,43.63,43.59,43.62,60500.0,30.3992,30.4271,30.3992,30.4201,60500.0
2011-05-25 11:40:00,43.62,43.65,43.62,43.64,24600.0,30.4201,30.441,30.4201,30.434,24600.0
2011-05-25 11:45:00,43.64,43.68,43.62,43.63,111900.0,30.434,30.4619,30.4201,30.4271,111900.0
2011-05-25 11:50:00,43.62,43.63,43.57,43.59,224700.0,30.4201,30.4271,30.3852,30.3992,224700.0
2011-05-25 11:55:00,43.59,43.6,43.56,43.57,32900.0,30.3992,30.4061,30.3782,30.3852,32900.0
2011-05-25 12:00:00,43.58,43.59,43.56,43.57,25300.0,30.3922,30.3992,30.3782,30.3852,25300.0
2011-05-25 12:05:00,43.57,43.58,43.54,43.56,37700.0,30.3852,30.3922,30.3643,30.3782,37700.0
2011-05-25 12:10:00,43.55,43.58,43.55,43.56,50600.0,30.3713,30.3922,30.3713,30.3782,50600.0
2011-05-25 12:15:00,43.56,43.59,43.52,43.52,222200.0,30.3782,30.3992,30.3504,30.3504,222200.0
2011-05-25 12:20:00,43.53,43.55,43.52,43.54,41600.0,30.3573,30.3713,30.3504,30.3643,41600.0
2011-05-25 12:25:00,43.53,43.54,43.5,43.53,70600.0,30.3573,30.3643,30.3364,30.3573,70600.0
2011-05-25 12:30:00,43.53,43.55,43.52,43.54,14100.0,30.3573,30.3713,30.3504,30.3643,14100.0
2011-05-25 12:35:00,43.55,43.55,43.54,43.55,6000.0,30.3713,30.3713,30.3643,30.3713,6000.0
2011-05-25 12:40:00,43.54,43.55,43.53,43.53,11900.0,30.3643,30.3713,30.3573,30.3573,11900.0
2011-05-25 12:45:00,43.54,43.55,43.5,43.5,37900.0,30.3643,30.3713,30.3364,30.3364,37900.0
2011-05-25 12:50:00,43.51,43.52,43.5,43.51,22000.0,30.3434,30.3504,30.3364,30.3434,22000.0
2011-05-25 12:55:00,43.5,43.56,43.5,43.56,10400.0,30.3364,30.3782,30.3364,30.3782,10400.0
2011-05-25 13:00:00,43.55,43.57,43.54,43.56,7600.0,30.3713,30.3852,30.3643,30.3782,7600.0
2011-05-25 13:05:00,43.56,43.57,43.55,43.56,14600.0,30.3782,30.3852,30.3713,30.3782,14600.0
2011-05-25 13:10:00,43.56,43.56,43.53,43.56,22000.0,30.3782,30.3782,30.3573,30.3782,22000.0
2011-05-25 13:15:00,43.55,43.6,43.55,43.57,24800.0,30.3713,30.4061,30.3713,30.3852,24800.0
2011-05-25 13:20:00,43.57,43.59,43.54,43.54,47600.0,30.3852,30.3992,30.3643,30.3643,47600.0
2011-05-25 13:25:00,43.54,43.55,43.52,43.53,12400.0,30.3643,30.3713,30.3504,30.3573,12400.0
2011-05-25 13:30:00,43.52,43.55,43.52,43.54,15100.0,30.3504,30.3713,30.3504,30.3643,15100.0
2011-05-25 13:35:00,43.54,43.54,43.52,43.53,17700.0,30.3643,30.3643,30.3504,30.3573,17700.0
2011-05-25 13:40:00,43.52,43.56,43.49,43.56,68100.0,30.3504,30.3782,30.3294,30.3782,68100.0
2011-05-25 13:45:00,43.55,43.56,43.52,43.54,27900.0,30.3713,30.3782,30.3504,30.3643,27900.0
2011-05-25 13:50:00,43.53,43.56,43.52,43.56,42200.0,30.3573,30.3782,30.3504,30.3782,42200.0
2011-05-25 13:55:00,43.55,43.55,43.53,43.53,6300.0,30.3713,30.3713,30.3573,30.3573,6300.0
2011-05-25 14:00:00,43.53,43.55,43.49,43.49,24900.0,30.3573,30.3713,30.3294,30.3294,24900.0
2011-05-25 14:05:00,43.49,43.54,43.49,43.53,50100.0,30.3294,30.3643,30.3294,30.3573,50100.0
2011-05-25 14:10:00,43.54,43.56,43.54,43.54,109800.0,30.3643,30.3782,30.3643,30.3643,109800.0
2011-05-25 14:15:00,43.54,43.55,43.52,43.53,107100.0,30.3643,30.3713,30.3504,30.3573,107100.0
2011-05-25 14:20:00,43.53,43.55,43.51,43.55,48600.0,30.3573,30.3713,30.3434,30.3713,48600.0
2011-05-25 14:25:00,43.54,43.57,43.53,43.57,42900.0,30.3643,30.3852,30.3573,30.3852,42900.0
2011-05-25 14:30:00,43.57,43.58,43.55,43.55,41600.0,30.3852,30.3922,30.3713,30.3713,41600.0
2011-05-25 14:35:00,43.55,43.55,43.52,43.52,21100.0,30.3713,30.3713,30.3504,30.3504,21100.0
2011-05-25 14:40:00,43.53,43.54,43.52,43.54,11100.0,30.3573,30.3643,30.3504,30.3643,11100.0
2011-05-25 14:45:00,43.53,43.55,43.53,43.55,24900.0,30.3573,30.3713,30.3573,30.3713,24900.0
2011-05-25 14:50:00,43.55,43.58,43.54,43.54,20000.0,30.3713,30.3922,30.3643,30.3643,20000.0
2011-05-25 14:55:00,43.55,43.57,43.55,43.56,41100.0,30.3713,30.3852,30.3713,30.3782,41100.0
2011-05-25 15:00:00,43.56,43.59,43.53,43.59,92000.0,30.3782,30.3992,30.3573,30.3992,92000.0
2011-05-25 15:05:00,43.59,43.64,43.59,43.62,51600.0,30.3992,30.434,30.3992,30.4201,51600.0
2011-05-25 15:10:00,43.63,43.65,43.62,43.64,68800.0,30.4271,30.441,30.4201,30.434,68800.0
2011-05-25 15:15:00,43.63,43.64,43.61,43.63,102400.0,30.4271,30.434,30.4131,30.4271,102400.0
2011-05-25 15:20:00,43.63,43.63,43.59,43.59,51700.0,30.4271,30.4271,30.3992,30.3992,51700.0
2011-05-25 15:25:00,43.59,43.6,43.58,43.59,125900.0,30.3992,30.4061,30.3922,30.3992,125900.0
2011-05-25 15:30:00,43.59,43.6,43.58,43.58,70200.0,30.3992,30.4061,30.3922,30.3922,70200.0
2011-05-25 15:35:00,43.59,43.59,43.55,43.55,176300.0,30.3992,30.3992,30.3713,30.3713,176300.0
2011-05-25 15:40:00,43.56,43.57,43.55,43.56,94400.0,30.3782,30.3852,30.3713,30.3782,94400.0
2011-05-25 15:45:00,43.55,43.56,43.49,43.49,211800.0,30.3713,30.3782,30.3294,30.3294,211800.0
2011-05-25 15:50:00,43.49,43.51,43.47,43.47,245300.0,30.3294,30.3434,30.3155,30.3155,245300.0
2011-05-25 15:55:00,43.48,43.53,43.47,43.49,566100.0,30.3225,30.3573,30.3155,30.3294,566100.0
2011-05-26 09:30:00,43.45,43.53,43.43,43.52,376400.0,30.3015,30.3573,30.2876,30.3504,376400.0
2011-05-26 09:35:00,43.51,43.66,43.51,43.64,270900.0,30.3434,30.448,30.3434,30.434,270900.0
2011-05-26 09:40:00,43.64,43.65,43.6,43.64,76800.0,30.434,30.441,30.4061,30.434,76800.0
2011-05-26 09:45:00,43.64,43.64,43.59,43.6,131500.0,30.434,30.434,30.3992,30.4061,131500.0
2011-05-26 09:50:00,43.61,43.64,43.55,43.55,323700.0,30.4131,30.434,30.3713,30.3713,323700.0
2011-05-26 09:55:00,43.54,43.55,43.47,43.49,218800.0,30.3643,30.3713,30.3155,30.3294,218800.0
2011-05-26 10:00:00,43.49,43.52,43.45,43.51,163500.0,30.3294,30.3504,30.3015,30.3434,163500.0
2011-05-26 10:05:00,43.52,43.56,43.49,43.51,134600.0,30.3504,30.3782,30.3294,30.3434,134600.0
2011-05-26 10:10:00,43.51,43.54,43.42,43.49,181000.0,30.3434,30.3643,30.2806,30.3294,181000.0
2011-05-26 10:15:00,43.48,43.53,43.48,43.51,152900.0,30.3225,30.3573,30.3225,30.3434,152900.0
2011-05-26 10:20:00,43.51,43.55,43.48,43.53,193100.0,30.3434,30.3713,30.3225,30.3573,193100.0
2011-05-26 10:25:00,43.53,43.54,43.47,43.49,63700.0,30.3573,30.3643,30.3155,30.3294,63700.0
2011-05-26 10:30:00,43.49,43.5,43.43,43.49,64000.0,30.3294,30.3364,30.2876,30.3294,64000.0
2011-05-26 10:35:00,43.49,43.55,43.46,43.52,68000.0,30.3294,30.3713,30.3085,30.3504,68000.0
2011-05-26 10:40:00,43.51,43.54,43.46,43.52,61900.0,30.3434,30.3643,30.3085,30.3504,61900.0
2011-05-26 10:45:00,43.52,43.52,43.43,43.45,130900.0,30.3504,30.3504,30.2876,30.3015,130900.0
2011-05-26 10:50:00,43.46,43.48,43.41,43.45,53400.0,30.3085,30.3225,30.2736,30.3015,53400.0
2011-05-26 10:55:00,43.44,43.44,43.39,43.43,87800.0,30.2946,30.2946,30.2597,30.2876,87800.0
2011-05-26 11:00:00,43.43,43.43,43.36,43.4,89400.0,30.2876,30.2876,30.2388,30.2667,89400.0
2011-05-26 11:05:00,43.39,43.41,43.36,43.4,117000.0,30.2597,30.2736,30.2388,30.2667,117000.0
2011-05-26 11:10:00,43.4,43.41,43.37,43.4,136300.0,30.2667,30.2736,30.2457,30.2667,136300.0
2011-05-26 11:15:00,43.39,43.46,43.37,43.46,55500.0,30.2597,30.3085,30.2457,30.3085,55500.0
2011-05-26 11:20:00,43.45,43.47,43.43,43.46,58400.0,30.3015,30.3155,30.2876,30.3085,58400.0
2011-05-26 11:25:00,43.47,43.48,43.45,43.47,73800.0,30.3155,30.3225,30.3015,30.3155,73800.0
2011-05-26 11:30:00,43.48,43.49,43.44,43.44,104400.0,30.3225,30.3294,30.2946,30.2946,104400.0
2011-05-26 11:35:00,43.44,43.47,43.41,43.41,47200.0,30.2946,30.3155,30.2736,30.2736,47200.0
2011-05-26 11:40:00,43.42,43.46,43.41,43.45,50800.0,30.2806,30.3085,30.2736,30.3015,50800.0
2011-05-26 11:45:00,43.45,43.45,43.41,43.44,58400.0,30.3015,30.3015,30.2736,30.2946,58400.0
2011-05-26 11:50:00,43.45,43.48,43.44,43.46,50500.0,30.3015,30.3225,30.2946,30.3085,50500.0
2011-05-26 11:55:00,43.46,43.48,43.45,43.47,40100.0,30.3085,30.3225,30.3015,30.3155,40100.0
2011-05-26 12:00:00,43.47,43.47,43.46,43.46,29600.0,30.3155,30.3155,30.3085,30.3085,29600.0
2011-05-26 12:05:00,43.46,43.48,43.43,43.44,163300.0,30.3085,30.3225,30.2876,30.2946,163300.0
2011-05-26 12:10:00,43.44,43.51,43.44,43.48,65900.0,30.2946,30.3434,30.2946,30.3225,65900.0
2011-05-26 12:15:00,43.48,43.5,43.46,43.48,44700.0,30.3225,30.3364,30.3085,30.3225,44700.0
2011-05-26 12:20:00,43.48,43.49,43.46,43.47,34200.0,30.3225,30.3294,30.3085,30.3155,34200.0
2011-05-26 12:25:00,43.47,43.51,43.46,43.51,31300.0,30.3155,30.3434,30.3085,30.3434,31300.0
2011-05-26 12:30:00,43.5,43.52,43.49,43.49,34700.0,30.3364,30.3504,30.3294,30.3294,34700.0
2011-05-26 12:35:00,43.49,43.51,43.47,43.51,62600.0,30.3294,30.3434,30.3155,30.3434,62600.0
2011-05-26 12:40:00,43.5,43.54,43.5,43.53,35300.0,30.3364,30.3643,30.3364,30.3573,35300.0
2011-05-26 12:45:00,43.53,43.57,43.52,43.57,59600.0,30.3573,30.3852,30.3504,30.3852,59600.0
2011-05-26 12:50:00,43.58,43.59,43.56,43.56,24100.0,30.3922,30.3992,30.3782,30.3782,24100.0
2011-05-26 12:55:00,43.57,43.57,43.56,43.57,14700.0,30.3852,30.3852,30.3782,30.3852,14700.0
2011-05-26 13:00:00,43.57,43.59,43.56,43.59,50800.0,30.3852,30.3992,30.3782,30.3992,50800.0
2011-05-26 13:05:00,43.59,43.59,43.57,43.57,14800.0,30.3992,30.3992,30.3852,30.3852,14800.0
2011-05-26 13:10:00,43.57,43.57,43.56,43.57,3400.0,30.3852,30.3852,30.3782,30.3852,3400.0
2011-05-26 13:15:00,43.56,43.62,43.56,43.62,155000.0,30.3782,30.4201,30.3782,30.4201,155000.0
2011-05-26 13:20:00,43.61,43.61,43.6,43.61,49800.0,30.4131,30.4131,30.4061,30.4131,49800.0
2011-05-26 13:25:00,43.62,43.63,43.59,43.6,56000.0,30.4201,30.4271,30.3992,30.4061,56000.0
2011-05-26 13:30:00,43.6,43.6,43.58,43.6,20100.0,30.4061,30.4061,30.3922,30.4061,20100.0
2011-05-26 13:35:00,43.59,43.61,43.59,43.61,96300.0,30.3992,30.4131,30.3992,30.4131,96300.0
2011-05-26 13:40:00,43.6,43.61,43.6,43.6,9700.0,30.4061,30.4131,30.4061,30.4061,9700.0
2011-05-26 13:45:00,43.6,43.62,43.59,43.59,52700.0,30.4061,30.4201,30.3992,30.3992,52700.0
2011-05-26 13:50:00,43.58,43.62,43.56,43.57,60000.0,30.3922,30.4201,30.3782,30.3852,60000.0
2011-05-26 13:55:00,43.57,43.59,43.57,43.58,21200.0,30.3852,30.3992,30.3852,30.3922,21200.0
2011-05-26 14:00:00,43.58,43.64,43.58,43.63,144400.0,30.3922,30.434,30.3922,30.4271,144400.0
2011-05-26 14:05:00,43.63,43.65,43.63,43.64,160700.0,30.4271,30.441,30.4271,30.434,160700.0
2011-05-26 14:10:00,43.64,43.65,43.64,43.64,16300.0,30.434,30.441,30.434,30.434,16300.0
2011-05-26 14:15:00,43.64,43.65,43.64,43.65,78400.0,30.434,30.441,30.434,30.441,78400.0
2011-05-26 14:20:00,43.64,43.68,43.64,43.67,67300.0,30.434,30.4619,30.434,30.455,67300.0
2011-05-26 14:25:00,43.68,43.74,43.68,43.73,183300.0,30.4619,30.5038,30.4619,30.4968,183300.0
2011-05-26 14:30:00,43.73,43.74,43.71,43.72,83300.0,30.4968,30.5038,30.4829,30.4898,83300.0
2011-05-26 14:35:00,43.72,43.76,43.7,43.7,69100.0,30.4898,30.5177,30.4759,30.4759,69100.0
2011-05-26 14:40:00,43.7,43.72,43.69,43.69,40900.0,30.4759,30.4898,30.4689,30.4689,40900.0
2011-05-26 14:45:00,43.69,43.7,43.69,43.69,5100.0,30.4689,30.4759,30.4689,30.4689,5100.0
2011-05-26 14:50:00,43.7,43.7,43.68,43.69,9900.0,30.4759,30.4759,30.4619,30.4689,9900.0
2011-05-26 14:55:00,43.69,43.71,43.69,43.71,22200.0,30.4689,30.4829,30.4689,30.4829,22200.0
2011-05-26 15:00:00,43.71,43.72,43.7,43.71,25900.0,30.4829,30.4898,30.4759,30.4829,25900.0
2011-05-26 15:05:00,43.7,43.71,43.68,43.68,10400.0,30.4759,30.4829,30.4619,30.4619,10400.0
2011-05-26 15:10:00,43.69,43.69,43.63,43.64,17500.0,30.4689,30.4689,30.4271,30.434,17500.0
2011-05-26 15:15:00,43.64,43.64,43.63,43.64,41900.0,30.434,30.434,30.4271,30.434,41900.0
2011-05-26 15:20:00,43.64,43.68,43.63,43.67,23100.0,30.434,30.4619,30.4271,30.455,23100.0
2011-05-26 15:25:00,43.68,43.72,43.68,43.68,67200.0,30.4619,30.4898,30.4619,30.4619,67200.0
2011-05-26 15:30:00,43.68,43.7,43.67,43.7,97900.0,30.4619,30.4759,30.455,30.4759,97900.0
2011-05-26 15:35:00,43.69,43.7,43.66,43.69,75300.0,30.4689,30.4759,30.448,30.4689,75300.0
2011-05-26 15:40:00,43.69,43.72,43.69,43.69,55000.0,30.4689,30.4898,30.4689,30.4689,55000.0
2011-05-26 15:45:00,43.69,43.69,43.64,43.68,219600.0,30.4689,30.4689,30.434,30.4619,219600.0
2011-05-26 15:50:00,43.67,43.72,43.67,43.72,178100.0,30.455,30.4898,30.455,30.4898,178100.0
2011-05-26 15:55:00,43.72,43.74,43.67,43.72,559600.0,30.4898,30.5038,30.455,30.4898,559600.0
2011-05-27 09:30:00,44.15,44.21,44.15,44.17,333100.0,30.7897,30.8316,30.7897,30.8037,333100.0
2011-05-27 09:35:00,44.17,44.25,44.16,44.25,203400.0,30.8037,30.8594,30.7967,30.8594,203400.0
2011-05-27 09:40:00,44.25,44.25,44.18,44.2,231700.0,30.8594,30.8594,30.8106,30.8246,231700.0
2011-05-27 09:45:00,44.2,44.27,44.2,44.24,526800.0,30.8246,30.8734,30.8246,30.8525,526800.0
2011-05-27 09:50:00,44.24,44.27,44.2,44.23,280400.0,30.8525,30.8734,30.8246,30.8455,280400.0
2011-05-27 09:55:00,44.23,44.31,44.22,44.28,246300.0,30.8455,30.9013,30.8385,30.8804,246300.0
2011-05-27 10:00:00,44.28,44.29,44.18,44.21,370600.0,30.8804,30.8873,30.8106,30.8316,370600.0
2011-05-27 10:05:00,44.22,44.27,44.21,44.24,156900.0,30.8385,30.8734,30.8316,30.8525,156900.0
2011-05-27 10:10:00,44.24,44.25,44.19,44.19,274500.0,30.8525,30.8594,30.8176,30.8176,274500.0
2011-05-27 10:15:00,44.19,44.25,44.18,44.25,288200.0,30.8176,30.8594,30.8106,30.8594,288200.0
2011-05-27 10:20:00,44.24,44.24,44.2,44.21,130600.0,30.8525,30.8525,30.8246,30.8316,130600.0
2011-05-27 10:25:00,44.22,44.27,44.21,44.26,65700.0,30.8385,30.8734,30.8316,30.8664,65700.0
2011-05-27 10:30:00,44.26,44.26,44.22,44.23,22600.0,30.8664,30.8664,30.8385,30.8455,22600.0
2011-05-27 10:35:00,44.22,44.25,44.22,44.23,95800.0,30.8385,30.8594,30.8385,30.8455,95800.0
2011-05-27 10:40:00,44.23,44.28,44.23,44.27,60300.0,30.8455,30.8804,30.8455,30.8734,60300.0
2011-05-27 10:45:00,44.28,44.29,44.25,44.26,51000.0,30.8804,30.8873,30.8594,30.8664,51000.0
2011-05-27 10:50:00,44.26,44.28,44.25,44.28,45800.0,30.8664,30.8804,30.8594,30.8804,45800.0
2011-05-27 10:55:00,44.28,44.3,44.27,44.29,172200.0,30.8804,30.8943,30.8734,30.8873,172200.0
2011-05-27 11:00:00,44.3,44.34,44.29,44.32,224200.0,30.8943,30.9222,30.8873,30.9083,224200.0
2011-05-27 11:05:00,44.31,44.33,44.29,44.3,76200.0,30.9013,30.9152,30.8873,30.8943,76200.0
2011-05-27 11:10:00,44.3,44.3,44.27,44.29,112100.0,30.8943,30.8943,30.8734,30.8873,112100.0
2011-05-27 11:15:00,44.29,44.31,44.29,44.31,110100.0,30.8873,30.9013,30.8873,30.9013,110100.0
2011-05-27 11:20:00,44.32,44.34,44.31,44.31,63700.0,30.9083,30.9222,30.9013,30.9013,63700.0
2011-05-27 11:25:00,44.32,44.32,44.26,44.26,65100.0,30.9083,30.9083,30.8664,30.8664,65100.0
2011-05-27 11:30:00,44.26,44.27,44.24,44.24,34900.0,30.8664,30.8734,30.8525,30.8525,34900.0
2011-05-27 11:35:00,44.25,44.26,44.23,44.24,163500.0,30.8594,30.8664,30.8455,30.8525,163500.0
2011-05-27 11:40:00,44.24,44.26,44.23,44.26,83200.0,30.8525,30.8664,30.8455,30.8664,83200.0
2011-05-27 11:45:00,44.26,44.26,44.24,44.25,82100.0,30.8664,30.8664,30.8525,30.8594,82100.0
2011-05-27 11:50:00,44.25,44.26,44.24,44.24,47300.0,30.8594,30.8664,30.8525,30.8525,47300.0
2011-05-27 11:55:00,44.25,44.25,44.24,44.24,34100.0,30.8594,30.8594,30.8525,30.8525,34100.0
2011-05-27 12:00:00,44.24,44.26,44.19,44.2,132200.0,30.8525,30.8664,30.8176,30.8246,132200.0
2011-05-27 12:05:00,44.2,44.2,44.18,44.19,24800.0,30.8246,30.8246,30.8106,30.8176,24800.0
2011-05-27 12:10:00,44.18,44.19,44.17,44.17,23300.0,30.8106,30.8176,30.8037,30.8037,23300.0
2011-05-27 12:15:00,44.17,44.19,44.17,44.19,43700.0,30.8037,30.8176,30.8037,30.8176,43700.0
2011-05-27 12:20:00,44.19,44.22,44.18,44.19,111800.0,30.8176,30.8385,30.8106,30.8176,111800.0
2011-05-27 12:25:00,44.2,44.2,44.15,44.18,103900.0,30.8246,30.8246,30.7897,30.8106,103900.0
2011-05-27 12:30:00,44.18,44.2,44.17,44.18,24800.0,30.8106,30.8246,30.8037,30.8106,24800.0
2011-05-27 12:35:00,44.18,44.19,44.17,44.19,21800.0,30.8106,30.8176,30.8037,30.8176,21800.0
2011-05-27 12:40:00,44.18,44.19,44.17,44.19,28300.0,30.8106,30.8176,30.8037,30.8176,28300.0
2011-05-27 12:45:00,44.19,44.2,44.19,44.19,2600.0,30.8176,30.8246,30.8176,30.8176,2600.0
2011-05-27 12:50:00,44.2,44.2,44.16,44.16,28500.0,30.8246,30.8246,30.7967,30.7967,28500.0
2011-05-27 12:55:00,44.16,44.17,44.14,44.15,20100.0,30.7967,30.8037,30.7827,30.7897,20100.0
2011-05-27 13:00:00,44.16,44.17,44.14,44.17,59400.0,30.7967,30.8037,30.7827,30.8037,59400.0
2011-05-27 13:05:00,44.17,44.18,44.16,44.18,15300.0,30.8037,30.8106,30.7967,30.8106,15300.0
2011-05-27 13:10:00,44.18,44.19,44.17,44.19,56400.0,30.8106,30.8176,30.8037,30.8176,56400.0
2011-05-27 13:15:00,44.18,44.19,44.17,44.17,58500.0,30.8106,30.8176,30.8037,30.8037,58500.0
2011-05-27 13:20:00,44.18,44.18,44.17,44.18,4200.0,30.8106,30.8106,30.8037,30.8106,4200.0
2011-05-27 13:25:00,44.18,44.18,44.14,44.14,55200.0,30.8106,30.8106,30.7827,30.7827,55200.0
2011-05-27 13:30:00,44.14,44.15,44.12,44.13,71200.0,30.7827,30.7897,30.7688,30.7758,71200.0
2011-05-27 13:35:00,44.13,44.14,44.11,44.11,112000.0,30.7758,30.7827,30.7618,30.7618,112000.0
2011-05-27 13:40:00,44.12,44.12,44.11,44.11,21000.0,30.7688,30.7688,30.7618,30.7618,21000.0
2011-05-27 13:45:00,44.12,44.14,44.11,44.14,40400.0,30.7688,30.7827,30.7618,30.7827,40400.0
2011-05-27 13:50:00,44.14,44.14,44.12,44.14,25900.0,30.7827,30.7827,30.7688,30.7827,25900.0
2011-05-27 13:55:00,44.13,44.14,44.13,44.13,8700.0,30.7758,30.7827,30.7758,30.7758,8700.0
2011-05-27 14:00:00,44.13,44.17,44.12,44.12,64600.0,30.7758,30.8037,30.7688,30.7688,64600.0
2011-05-27 14:05:00,44.12,44.12,44.08,44.08,367600.0,30.7688,30.7688,30.7409,30.7409,367600.0
2011-05-27 14:10:00,44.08,44.09,44.08,44.08,242400.0,30.7409,30.7479,30.7409,30.7409,242400.0
2011-05-27 14:15:00,44.08,44.09,44.08,44.09,29500.0,30.7409,30.7479,30.7409,30.7479,29500.0
2011-05-27 14:20:00,44.1,44.1,44.09,44.09,6700.0,30.7548,30.7548,30.7479,30.7479,6700.0
2011-05-27 14:25:00,44.09,44.09,44.09,44.09,5700.0,30.7479,30.7479,30.7479,30.7479,5700.0
2011-05-27 14:30:00,44.09,44.1,44.09,44.1,7600.0,30.7479,30.7548,30.7479,30.7548,7600.0
2011-05-27 14:35:00,44.09,44.15,44.09,44.14,106000.0,30.7479,30.7897,30.7479,30.7827,106000.0
2011-05-27 14:40:00,44.14,44.14,44.08,44.08,40000.0,30.7827,30.7827,30.7409,30.7409,40000.0
2011-05-27 14:45:00,44.08,44.09,44.05,44.05,29900.0,30.7409,30.7479,30.72,30.72,29900.0
2011-05-27 14:50:00,44.05,44.09,44.05,44.09,51800.0,30.72,30.7479,30.72,30.7479,51800.0
2011-05-27 14:55:00,44.09,44.1,44.08,44.08,42900.0,30.7479,30.7548,30.7409,30.7409,42900.0
2011-05-27 15:00:00,44.09,44.09,44.06,44.08,64800.0,30.7479,30.7479,30.7269,30.7409,64800.0
2011-05-27 15:05:00,44.08,44.08,44.07,44.08,14200.0,30.7409,30.7409,30.7339,30.7409,14200.0
2011-05-27 15:10:00,44.08,44.1,44.07,44.1,81100.0,30.7409,30.7548,30.7339,30.7548,81100.0
2011-05-27 15:15:00,44.1,44.1,44.08,44.09,47200.0,30.7548,30.7548,30.7409,30.7479,47200.0
2011-05-27 15:20:00,44.09,44.1,44.08,44.09,13700.0,30.7479,30.7548,30.7409,30.7479,13700.0
2011-05-27 15:25:00,44.08,44.1,44.08,44.09,109500.0,30.7409,30.7548,30.7409,30.7479,109500.0
2011-05-27 15:30:00,44.09,44.13,44.08,44.12,73600.0,30.7479,30.7758,30.7409,30.7688,73600.0
2011-05-27 15:35:00,44.12,44.14,44.11,44.13,102300.0,30.7688,30.7827,30.7618,30.7758,102300.0
2011-05-27 15:40:00,44.13,44.13,44.11,44.13,126500.0,30.7758,30.7758,30.7618,30.7758,126500.0
2011-05-27 15:45:00,44.13,44.14,44.12,44.14,96600.0,30.7758,30.7827,30.7688,30.7827,96600.0
2011-05-27 15:50:00,44.13,44.14,44.1,44.11,111300.0,30.7758,30.7827,30.7548,30.7618,111300.0
2011-05-27 15:55:00,44.11,44.2,44.11,44.18,624600.0,30.7618,30.8246,30.7618,30.8106,624600.0
2011-05-31 09:30:00,45.15,45.21,45.14,45.2,667200.0,31.4871,31.5289,31.4801,31.522,667200.0
2011-05-31 09:35:00,45.2,45.27,45.19,45.25,441400.0,31.522,31.5708,31.515,31.5568,441400.0
2011-05-31 09:40:00,45.24,45.26,45.16,45.18,369400.0,31.5499,31.5638,31.4941,31.508,369400.0
2011-05-31 09:45:00,45.17,45.17,45.08,45.13,580100.0,31.501,31.501,31.4383,31.4731,580100.0
2011-05-31 09:50:00,45.13,45.2,45.11,45.11,519100.0,31.4731,31.522,31.4592,31.4592,519100.0
2011-05-31 09:55:00,45.11,45.12,45.03,45.03,167900.0,31.4592,31.4662,31.4034,31.4034,167900.0
2011-05-31 10:00:00,45.06,45.08,45.03,45.04,305600.0,31.4243,31.4383,31.4034,31.4104,305600.0
2011-05-31 10:05:00,45.05,45.08,45.04,45.07,231600.0,31.4174,31.4383,31.4104,31.4313,231600.0
2011-05-31 10:10:00,45.07,45.1,45.07,45.07,155000.0,31.4313,31.4522,31.4313,31.4313,155000.0
2011-05-31 10:15:00,45.07,45.08,45.05,45.08,205600.0,31.4313,31.4383,31.4174,31.4383,205600.0
2011-05-31 10:20:00,45.08,45.08,45.02,45.03,169200.0,31.4383,31.4383,31.3964,31.4034,169200.0
2011-05-31 10:25:00,45.03,45.08,45.0,45.07,200000.0,31.4034,31.4383,31.3825,31.4313,200000.0
2011-05-31 10:30:00,45.08,45.08,45.02,45.04,260200.0,31.4383,31.4383,31.3964,31.4104,260200.0
2011-05-31 10:35:00,45.04,45.05,44.98,45.02,358800.0,31.4104,31.4174,31.3685,31.3964,358800.0
2011-05-31 10:40:00,45.03,45.06,45.03,45.06,78700.0,31.4034,31.4243,31.4034,31.4243,78700.0
2011-05-31 10:45:00,45.06,45.08,45.04,45.04,116700.0,31.4243,31.4383,31.4104,31.4104,116700.0
2011-05-31 10:50:00,45.03,45.05,45.0,45.02,119800.0,31.4034,31.4174,31.3825,31.3964,119800.0
2011-05-31 10:55:00,45.02,45.04,45.01,45.01,56800.0,31.3964,31.4104,31.3895,31.3895,56800.0
2011-05-31 11:00:00,45.02,45.04,45.01,45.04,63400.0,31.3964,31.4104,31.3895,31.4104,63400.0
2011-05-31 11:05:00,45.03,45.05,45.02,45.04,51500.0,31.4034,31.4174,31.3964,31.4104,51500.0
2011-05-31 11:10:00,45.04,45.07,45.03,45.07,56600.0,31.4104,31.4313,31.4034,31.4313,56600.0
2011-05-31 11:15:00,45.07,45.08,45.04,45.08,132500.0,31.4313,31.4383,31.4104,31.4383,132500.0
2011-05-31 11:20:00,45.07,45.08,45.06,45.07,41200.0,31.4313,31.4383,31.4243,31.4313,41200.0
2011-05-31 11:25:00,45.06,45.08,45.05,45.07,214800.0,31.4243,31.4383,31.4174,31.4313,214800.0
2011-05-31 11:30:00,45.08,45.1,45.07,45.1,243900.0,31.4383,31.4522,31.4313,31.4522,243900.0
2011-05-31 11:35:00,45.1,45.13,45.1,45.1,358700.0,31.4522,31.4731,31.4522,31.4522,358700.0
2011-05-31 11:40:00,45.1,45.12,45.09,45.11,68700.0,31.4522,31.4662,31.4453,31.4592,68700.0
2011-05-31 11:45:00,45.1,45.1,45.07,45.07,45500.0,31.4522,31.4522,31.4313,31.4313,45500.0
2011-05-31 11:50:00,45.06,45.07,45.06,45.07,17800.0,31.4243,31.4313,31.4243,31.4313,17800.0
2011-05-31 11:55:00,45.07,45.08,45.05,45.06,80700.0,31.4313,31.4383,31.4174,31.4243,80700.0
2011-05-31 12:00:00,45.05,45.06,45.04,45.06,178200.0,31.4174,31.4243,31.4104,31.4243,178200.0
2011-05-31 12:05:00,45.05,45.09,45.05,45.08,113900.0,31.4174,31.4453,31.4174,31.4383,113900.0
2011-05-31 12:10:00,45.08,45.08,45.05,45.06,22700.0,31.4383,31.4383,31.4174,31.4243,22700.0
2011-05-31 12:15:00,45.06,45.07,45.05,45.07,53700.0,31.4243,31.4313,31.4174,31.4313,53700.0
2011-05-31 12:20:00,45.08,45.08,45.06,45.08,72700.0,31.4383,31.4383,31.4243,31.4383,72700.0
2011-05-31 12:25:00,45.08,45.09,45.08,45.08,14400.0,31.4383,31.4453,31.4383,31.4383,14400.0
2011-05-31 12:30:00,45.08,45.09,45.04,45.06,234500.0,31.4383,31.4453,31.4104,31.4243,234500.0
2011-05-31 12:35:00,45.06,45.08,45.05,45.05,80300.0,31.4243,31.4383,31.4174,31.4174,80300.0
2011-05-31 12:40:00,45.04,45.07,45.04,45.06,43200.0,31.4104,31.4313,31.4104,31.4243,43200.0
2011-05-31 12:45:00,45.06,45.07,45.02,45.02,503200.0,31.4243,31.4313,31.3964,31.3964,503200.0
2011-05-31 12:50:00,45.02,45.08,45.01,45.07,306700.0,31.3964,31.4383,31.3895,31.4313,306700.0
2011-05-31 12:55:00,45.07,45.08,45.05,45.05,20400.0,31.4313,31.4383,31.4174,31.4174,20400.0
2011-05-31 13:00:00,45.06,45.09,45.06,45.09,21100.0,31.4243,31.4453,31.4243,31.4453,21100.0
2011-05-31 13:05:00,45.09,45.09,45.08,45.09,7900.0,31.4453,31.4453,31.4383,31.4453,7900.0
2011-05-31 13:10:00,45.09,45.11,45.09,45.09,48300.0,31.4453,31.4592,31.4453,31.4453,48300.0
2011-05-31 13:15:00,45.1,45.1,45.08,45.1,49300.0,31.4522,31.4522,31.4383,31.4522,49300.0
2011-05-31 13:20:00,45.1,45.11,45.08,45.08,59700.0,31.4522,31.4592,31.4383,31.4383,59700.0
2011-05-31 13:25:00,45.08,45.09,45.06,45.07,24900.0,31.4383,31.4453,31.4243,31.4313,24900.0
2011-05-31 13:30:00,45.06,45.09,45.06,45.09,31100.0,31.4243,31.4453,31.4243,31.4453,31100.0
2011-05-31 13:35:00,45.08,45.12,45.08,45.08,49900.0,31.4383,31.4662,31.4383,31.4383,49900.0
2011-05-31 13:40:00,45.07,45.08,45.05,45.07,67600.0,31.4313,31.4383,31.4174,31.4313,67600.0
2011-05-31 13:45:00,45.08,45.11,45.08,45.08,66300.0,31.4383,31.4592,31.4383,31.4383,66300.0
2011-05-31 13:50:00,45.08,45.18,45.08,45.18,302400.0,31.4383,31.508,31.4383,31.508,302400.0
2011-05-31 13:55:00,45.18,45.2,45.17,45.17,379500.0,31.508,31.522,31.501,31.501,379500.0
2011-05-31 14:00:00,45.18,45.19,45.17,45.19,25700.0,31.508,31.515,31.501,31.515,25700.0
2011-05-31 14:05:00,45.19,45.2,45.17,45.19,191400.0,31.515,31.522,31.501,31.515,191400.0
2011-05-31 14:10:00,45.19,45.2,45.18,45.18,53700.0,31.515,31.522,31.508,31.508,53700.0
2011-05-31 14:15:00,45.18,45.19,45.18,45.18,59400.0,31.508,31.515,31.508,31.508,59400.0
2011-05-31 14:20:00,45.19,45.19,45.14,45.15,75100.0,31.515,31.515,31.4801,31.4871,75100.0
2011-05-31 14:25:00,45.15,45.15,45.11,45.11,53100.0,31.4871,31.4871,31.4592,31.4592,53100.0
2011-05-31 14:30:00,45.11,45.12,45.08,45.1,42000.0,31.4592,31.4662,31.4383,31.4522,42000.0
2011-05-31 14:35:00,45.09,45.1,45.08,45.08,29000.0,31.4453,31.4522,31.4383,31.4383,29000.0
2011-05-31 14:40:00,45.08,45.16,45.08,45.13,113100.0,31.4383,31.4941,31.4383,31.4731,113100.0
2011-05-31 14:45:00,45.13,45.2,45.13,45.18,389800.0,31.4731,31.522,31.4731,31.508,389800.0
2011-05-31 14:50:00,45.18,45.21,45.18,45.2,86500.0,31.508,31.5289,31.508,31.522,86500.0
2011-05-31 14:55:00,45.2,45.22,45.2,45.22,158000.0,31.522,31.5359,31.522,31.5359,158000.0
2011-05-31 15:00:00,45.21,45.22,45.16,45.17,79700.0,31.5289,31.5359,31.4941,31.501,79700.0
2011-05-31 15:05:00,45.17,45.19,45.14,45.14,84700.0,31.501,31.515,31.4801,31.4801,84700.0
2011-05-31 15:10:00,45.14,45.14,45.08,45.09,187200.0,31.4801,31.4801,31.4383,31.4453,187200.0
2011-05-31 15:15:00,45.08,45.11,45.08,45.11,62500.0,31.4383,31.4592,31.4383,31.4592,62500.0
2011-05-31 15:20:00,45.11,45.14,45.1,45.14,155200.0,31.4592,31.4801,31.4522,31.4801,155200.0
2011-05-31 15:25:00,45.14,45.15,45.13,45.14,117200.0,31.4801,31.4871,31.4731,31.4801,117200.0
2011-05-31 15:30:00,45.13,45.14,45.08,45.09,360300.0,31.4731,31.4801,31.4383,31.4453,360300.0
2011-05-31 15:35:00,45.09,45.1,45.08,45.1,120500.0,31.4453,31.4522,31.4383,31.4522,120500.0
2011-05-31 15:40:00,45.09,45.16,45.09,45.15,260800.0,31.4453,31.4941,31.4453,31.4871,260800.0
2011-05-31 15:45:00,45.16,45.2,45.16,45.17,206600.0,31.4941,31.522,31.4941,31.501,206600.0
2011-05-31 15:50:00,45.17,45.24,45.16,45.24,851500.0,31.501,31.5499,31.4941,31.5499,851500.0
2011-05-31 15:55:00,45.23,45.36,45.22,45.36,1639300.0,31.5429,31.6335,31.5359,31.6335,1639300.0
2011-06-01 09:30:00,45.12,45.13,45.0,45.06,288200.0,31.4662,31.4731,31.3825,31.4243,288200.0
2011-06-01 09:35:00,45.07,45.07,45.04,45.06,336100.0,31.4313,31.4313,31.4104,31.4243,336100.0
2011-06-01 09:40:00,45.05,45.06,45.02,45.04,267100.0,31.4174,31.4243,31.3964,31.4104,267100.0
2011-06-01 09:45:00,45.04,45.04,44.94,44.94,374700.0,31.4104,31.4104,31.3406,31.3406,374700.0
2011-06-01 09:50:00,44.93,44.95,44.9,44.92,343000.0,31.3337,31.3476,31.3127,31.3267,343000.0
2011-06-01 09:55:00,44.93,44.95,44.87,44.89,328600.0,31.3337,31.3476,31.2918,31.3058,328600.0
2011-06-01 10:00:00,44.89,44.9,44.81,44.85,619900.0,31.3058,31.3127,31.25,31.2779,619900.0
2011-06-01 10:05:00,44.85,44.86,44.8,44.81,306600.0,31.2779,31.2849,31.243,31.25,306600.0
2011-06-01 10:10:00,44.81,44.82,44.76,44.81,395800.0,31.25,31.257,31.2151,31.25,395800.0
2011-06-01 10:15:00,44.81,44.84,44.79,44.82,230600.0,31.25,31.2709,31.236,31.257,230600.0
2011-06-01 10:20:00,44.83,44.85,44.79,44.8,219800.0,31.2639,31.2779,31.236,31.243,219800.0
2011-06-01 10:25:00,44.79,44.8,44.77,44.8,200300.0,31.236,31.243,31.2221,31.243,200300.0
2011-06-01 10:30:00,44.79,44.81,44.77,44.77,170700.0,31.236,31.25,31.2221,31.2221,170700.0
2011-06-01 10:35:00,44.77,44.8,44.76,44.76,58100.0,31.2221,31.243,31.2151,31.2151,58100.0
2011-06-01 10:40:00,44.76,44.82,44.75,44.76,253500.0,31.2151,31.257,31.2081,31.2151,253500.0
2011-06-01 10:45:00,44.77,44.78,44.66,44.66,665700.0,31.2221,31.2291,31.1454,31.1454,665700.0
2011-06-01 10:50:00,44.66,44.68,44.65,44.66,338000.0,31.1454,31.1593,31.1384,31.1454,338000.0
2011-06-01 10:55:00,44.66,44.68,44.62,44.67,1265200.0,31.1454,31.1593,31.1175,31.1523,1265200.0
2011-06-01 11:00:00,44.66,44.68,44.66,44.67,182800.0,31.1454,31.1593,31.1454,31.1523,182800.0
2011-06-01 11:05:00,44.66,44.69,44.65,44.68,252300.0,31.1454,31.1663,31.1384,31.1593,252300.0
2011-06-01 11:10:00,44.68,44.69,44.67,44.68,94600.0,31.1593,31.1663,31.1523,31.1593,94600.0
2011-06-01 11:15:00,44.68,44.72,44.66,44.69,379000.0,31.1593,31.1872,31.1454,31.1663,379000.0
2011-06-01 11:20:00,44.69,44.75,44.69,44.74,279900.0,31.1663,31.2081,31.1663,31.2012,279900.0
2011-06-01 11:25:00,44.74,44.78,44.73,44.78,153900.0,31.2012,31.2291,31.1942,31.2291,153900.0
2011-06-01 11:30:00,44.78,44.81,44.72,44.72,81400.0,31.2291,31.25,31.1872,31.1872,81400.0
2011-06-01 11:35:00,44.72,44.73,44.7,44.72,84300.0,31.1872,31.1942,31.1733,31.1872,84300.0
2011-06-01 11:40:00,44.71,44.72,44.69,44.72,127100.0,31.1802,31.1872,31.1663,31.1872,127100.0
2011-06-01 11:45:00,44.72,44.72,44.67,44.68,48000.0,31.1872,31.1872,31.1523,31.1593,48000.0
2011-06-01 11:50:00,44.68,44.68,44.65,44.66,31300.0,31.1593,31.1593,31.1384,31.1454,31300.0
2011-06-01 11:55:00,44.66,44.67,44.65,44.66,36200.0,31.1454,31.1523,31.1384,31.1454,36200.0
2011-06-01 12:00:00,44.67,44.69,44.65,44.66,77400.0,31.1523,31.1663,31.1384,31.1454,77400.0
2011-06-01 12:05:00,44.65,44.66,44.61,44.61,355700.0,31.1384,31.1454,31.1105,31.1105,355700.0
2011-06-01 12:10:00,44.62,44.62,44.55,44.61,455700.0,31.1175,31.1175,31.0687,31.1105,455700.0
2011-06-01 12:15:00,44.61,44.63,44.56,44.58,151400.0,31.1105,31.1245,31.0756,31.0896,151400.0
2011-06-01 12:20:00,44.58,44.6,44.55,44.59,60700.0,31.0896,31.1035,31.0687,31.0966,60700.0
2011-06-01 12:25:00,44.59,44.6,44.57,44.59,28300.0,31.0966,31.1035,31.0826,31.0966,28300.0
2011-06-01 12:30:00,44.59,44.64,44.58,44.61,127600.0,31.0966,31.1314,31.0896,31.1105,127600.0
2011-06-01 12:35:00,44.61,44.63,44.61,44.63,49700.0,31.1105,31.1245,31.1105,31.1245,49700.0
2011-06-01 12:40:00,44.63,44.63,44.61,44.62,11600.0,31.1245,31.1245,31.1105,31.1175,11600.0
2011-06-01 12:45:00,44.61,44.62,44.61,44.61,8500.0,31.1105,31.1175,31.1105,31.1105,8500.0
2011-06-01 12:50:00,44.61,44.63,44.6,44.61,77500.0,31.1105,31.1245,31.1035,31.1105,77500.0
2011-06-01 12:55:00,44.61,44.61,44.56,44.57,101900.0,31.1105,31.1105,31.0756,31.0826,101900.0
2011-06-01 13:00:00,44.57,44.62,44.57,44.61,76800.0,31.0826,31.1175,31.0826,31.1105,76800.0
2011-06-01 13:05:00,44.6,44.6,44.56,44.57,51100.0,31.1035,31.1035,31.0756,31.0826,51100.0
2011-06-01 13:10:00,44.58,44.58,44.53,44.56,139500.0,31.0896,31.0896,31.0547,31.0756,139500.0
2011-06-01 13:15:00,44.55,44.61,44.54,44.61,158000.0,31.0687,31.1105,31.0617,31.1105,158000.0
2011-06-01 13:20:00,44.6,44.61,44.54,44.57,183800.0,31.1035,31.1105,31.0617,31.0826,183800.0
2011-06-01 13:25:00,44.56,44.58,44.49,44.54,224800.0,31.0756,31.0896,31.0268,31.0617,224800.0
2011-06-01 13:30:00,44.53,44.55,44.51,44.55,159500.0,31.0547,31.0687,31.0408,31.0687,159500.0
2011-06-01 13:35:00,44.55,44.58,44.52,44.58,85400.0,31.0687,31.0896,31.0477,31.0896,85400.0
2011-06-01 13:40:00,44.57,44.6,44.57,44.59,55600.0,31.0826,31.1035,31.0826,31.0966,55600.0
2011-06-01 13:45:00,44.59,44.6,44.58,44.58,52400.0,31.0966,31.1035,31.0896,31.0896,52400.0
2011-06-01 13:50:00,44.59,44.59,44.58,44.58,40300.0,31.0966,31.0966,31.0896,31.0896,40300.0
2011-06-01 13:55:00,44.58,44.61,44.58,44.61,64700.0,31.0896,31.1105,31.0896,31.1105,64700.0
2011-06-01 14:00:00,44.6,44.61,44.58,44.59,47600.0,31.1035,31.1105,31.0896,31.0966,47600.0
2011-06-01 14:05:00,44.58,44.59,44.56,44.57,148200.0,31.0896,31.0966,31.0756,31.0826,148200.0
2011-06-01 14:10:00,44.57,44.58,44.52,44.53,129500.0,31.0826,31.0896,31.0477,31.0547,129500.0
2011-06-01 14:15:00,44.53,44.57,44.51,44.57,293900.0,31.0547,31.0826,31.0408,31.0826,293900.0
2011-06-01 14:20:00,44.57,44.59,44.56,44.57,43500.0,31.0826,31.0966,31.0756,31.0826,43500.0
2011-06-01 14:25:00,44.57,44.57,44.54,44.54,39300.0,31.0826,31.0826,31.0617,31.0617,39300.0
2011-06-01 14:30:00,44.54,44.54,44.48,44.5,81200.0,31.0617,31.0617,31.0198,31.0338,81200.0
2011-06-01 14:35:00,44.5,44.52,44.48,44.52,33600.0,31.0338,31.0477,31.0198,31.0477,33600.0
2011-06-01 14:40:00,44.51,44.52,44.48,44.49,62700.0,31.0408,31.0477,31.0198,31.0268,62700.0
2011-06-01 14:45:00,44.49,44.52,44.47,44.49,212500.0,31.0268,31.0477,31.0129,31.0268,212500.0
2011-06-01 14:50:00,44.49,44.55,44.48,44.55,95600.0,31.0268,31.0687,31.0198,31.0687,95600.0
2011-06-01 14:55:00,44.54,44.58,44.54,44.57,173100.0,31.0617,31.0896,31.0617,31.0826,173100.0
2011-06-01 15:00:00,44.57,44.58,44.54,44.57,95700.0,31.0826,31.0896,31.0617,31.0826,95700.0
2011-06-01 15:05:00,44.58,44.58,44.55,44.57,106800.0,31.0896,31.0896,31.0687,31.0826,106800.0
2011-06-01 15:10:00,44.56,44.57,44.51,44.52,77000.0,31.0756,31.0826,31.0408,31.0477,77000.0
2011-06-01 15:15:00,44.51,44.52,44.48,44.49,84500.0,31.0408,31.0477,31.0198,31.0268,84500.0
2011-06-01 15:20:00,44.5,44.5,44.45,44.46,294300.0,31.0338,31.0338,30.9989,31.0059,294300.0
2011-06-01 15:25:00,44.47,44.52,44.47,44.51,340000.0,31.0129,31.0477,31.0129,31.0408,340000.0
2011-06-01 15:30:00,44.5,44.55,44.5,44.53,201700.0,31.0338,31.0687,31.0338,31.0547,201700.0
2011-06-01 15:35:00,44.54,44.55,44.5,44.52,284600.0,31.0617,31.0687,31.0338,31.0477,284600.0
2011-06-01 15:40:00,44.53,44.53,44.41,44.42,617400.0,31.0547,31.0547,30.971,30.978,617400.0
2011-06-01 15:45:00,44.42,44.45,44.38,44.41,428700.0,30.978,30.9989,30.9501,30.971,428700.0
2011-06-01 15:50:00,44.41,44.51,44.38,44.51,879300.0,30.971,31.0408,30.9501,31.0408,879300.0
2011-06-01 15:55:00,44.5,44.53,44.45,44.46,1341800.0,31.0338,31.0547,30.9989,31.0059,1341800.0
2011-06-02 09:30:00,44.51,44.64,44.49,44.63,684500.0,31.0408,31.1314,31.0268,31.1245,684500.0
2011-06-02 09:35:00,44.63,44.68,44.5,44.51,237700.0,31.1245,31.1593,31.0338,31.0408,237700.0
2011-06-02 09:40:00,44.51,44.51,44.34,44.34,224400.0,31.0408,31.0408,30.9222,30.9222,224400.0
2011-06-02 09:45:00,44.34,44.41,44.27,44.33,200800.0,30.9222,30.971,30.8734,30.9152,200800.0
2011-06-02 09:50:00,44.32,44.48,44.31,44.41,163500.0,30.9083,31.0198,30.9013,30.971,163500.0
2011-06-02 09:55:00,44.42,44.51,44.42,44.49,114200.0,30.978,31.0408,30.978,31.0268,114200.0
2011-06-02 10:00:00,44.5,44.55,44.42,44.5,219700.0,31.0338,31.0687,30.978,31.0338,219700.0
2011-06-02 10:05:00,44.51,44.54,44.43,44.45,154400.0,31.0408,31.0617,30.985,30.9989,154400.0
2011-06-02 10:10:00,44.44,44.5,44.44,44.45,61600.0,30.992,31.0338,30.992,30.9989,61600.0
2011-06-02 10:15:00,44.45,44.46,44.4,44.41,104500.0,30.9989,31.0059,30.9641,30.971,104500.0
2011-06-02 10:20:00,44.41,44.41,44.36,44.37,204200.0,30.971,30.971,30.9362,30.9431,204200.0
2011-06-02 10:25:00,44.36,44.4,44.35,44.4,131000.0,30.9362,30.9641,30.9292,30.9641,131000.0
2011-06-02 10:30:00,44.4,44.46,44.37,44.45,82800.0,30.9641,31.0059,30.9431,30.9989,82800.0
2011-06-02 10:35:00,44.44,44.45,44.41,44.43,44600.0,30.992,30.9989,30.971,30.985,44600.0
2011-06-02 10:40:00,44.43,44.5,44.41,44.45,206200.0,30.985,31.0338,30.971,30.9989,206200.0
2011-06-02 10:45:00,44.45,44.48,44.42,44.46,135500.0,30.9989,31.0198,30.978,31.0059,135500.0
2011-06-02 10:50:00,44.46,44.47,44.42,44.43,64000.0,31.0059,31.0129,30.978,30.985,64000.0
2011-06-02 10:55:00,44.43,44.44,44.4,44.41,32200.0,30.985,30.992,30.9641,30.971,32200.0
2011-06-02 11:00:00,44.4,44.42,44.38,44.41,46900.0,30.9641,30.978,30.9501,30.971,46900.0
2011-06-02 11:05:00,44.4,44.4,44.33,44.34,43300.0,30.9641,30.9641,30.9152,30.9222,43300.0
2011-06-02 11:10:00,44.34,44.35,44.3,44.33,133800.0,30.9222,30.9292,30.8943,30.9152,133800.0
2011-06-02 11:15:00,44.34,44.37,44.31,44.35,138400.0,30.9222,30.9431,30.9013,30.9292,138400.0
2011-06-02 11:20:00,44.35,44.37,44.3,44.36,149300.0,30.9292,30.9431,30.8943,30.9362,149300.0
2011-06-02 11:25:00,44.36,44.36,44.26,44.29,251200.0,30.9362,30.9362,30.8664,30.8873,251200.0
2011-06-02 11:30:00,44.29,44.31,44.23,44.25,137900.0,30.8873,30.9013,30.8455,30.8594,137900.0
2011-06-02 11:35:00,44.24,44.28,44.2,44.21,127600.0,30.8525,30.8804,30.8246,30.8316,127600.0
2011-06-02 11:40:00,44.2,44.26,44.2,44.25,306700.0,30.8246,30.8664,30.8246,30.8594,306700.0
2011-06-02 11:45:00,44.25,44.27,44.21,44.25,493700.0,30.8594,30.8734,30.8316,30.8594,493700.0
2011-06-02 11:50:00,44.25,44.3,44.25,44.28,86200.0,30.8594,30.8943,30.8594,30.8804,86200.0
2011-06-02 11:55:00,44.29,44.34,44.29,44.34,48600.0,30.8873,30.9222,30.8873,30.9222,48600.0
2011-06-02 12:00:00,44.34,44.36,44.32,44.34,111600.0,30.9222,30.9362,30.9083,30.9222,111600.0
2011-06-02 12:05:00,44.35,44.36,44.31,44.32,122800.0,30.9292,30.9362,30.9013,30.9083,122800.0
2011-06-02 12:10:00,44.33,44.36,44.33,44.36,38500.0,30.9152,30.9362,30.9152,30.9362,38500.0
2011-06-02 12:15:00,44.36,44.4,44.35,44.39,36000.0,30.9362,30.9641,30.9292,30.9571,36000.0
2011-06-02 12:20:00,44.39,44.43,44.38,44.41,32100.0,30.9571,30.985,30.9501,30.971,32100.0
2011-06-02 12:25:00,44.41,44.42,44.39,44.41,59800.0,30.971,30.978,30.9571,30.971,59800.0
2011-06-02 12:30:00,44.41,44.43,44.4,44.42,48200.0,30.971,30.985,30.9641,30.978,48200.0
2011-06-02 12:35:00,44.41,44.47,44.41,44.46,369600.0,30.971,31.0129,30.971,31.0059,369600.0
2011-06-02 12:40:00,44.46,44.49,44.45,44.48,267100.0,31.0059,31.0268,30.9989,31.0198,267100.0
2011-06-02 12:45:00,44.47,44.49,44.44,44.49,157600.0,31.0129,31.0268,30.992,31.0268,157600.0
2011-06-02 12:50:00,44.49,44.57,44.48,44.56,153800.0,31.0268,31.0826,31.0198,31.0756,153800.0
2011-06-02 12:55:00,44.56,44.57,44.55,44.56,27800.0,31.0756,31.0826,31.0687,31.0756,27800.0
2011-06-02 13:00:00,44.56,44.59,44.56,44.58,49300.0,31.0756,31.0966,31.0756,31.0896,49300.0
2011-06-02 13:05:00,44.58,44.64,44.58,44.58,102300.0,31.0896,31.1314,31.0896,31.0896,102300.0
2011-06-02 13:10:00,44.58,44.59,44.55,44.56,18600.0,31.0896,31.0966,31.0687,31.0756,18600.0
2011-06-02 13:15:00,44.56,44.6,44.56,44.6,21500.0,31.0756,31.1035,31.0756,31.1035,21500.0
2011-06-02 13:20:00,44.6,44.62,44.59,44.59,22100.0,31.1035,31.1175,31.0966,31.0966,22100.0
2011-06-02 13:25:00,44.58,44.68,44.58,44.66,155200.0,31.0896,31.1593,31.0896,31.1454,155200.0
2011-06-02 13:30:00,44.65,44.65,44.54,44.57,201900.0,31.1384,31.1384,31.0617,31.0826,201900.0
2011-06-02 13:35:00,44.57,44.57,44.52,44.53,29200.0,31.0826,31.0826,31.0477,31.0547,29200.0
2011-06-02 13:40:00,44.53,44.57,44.53,44.57,21300.0,31.0547,31.0826,31.0547,31.0826,21300.0
2011-06-02 13:45:00,44.57,44.58,44.55,44.55,22200.0,31.0826,31.0896,31.0687,31.0687,22200.0
2011-06-02 13:50:00,44.54,44.59,44.53,44.59,22200.0,31.0617,31.0966,31.0547,31.0966,22200.0
2011-06-02 13:55:00,44.59,44.66,44.59,44.65,50300.0,31.0966,31.1454,31.0966,31.1384,50300.0
2011-06-02 14:00:00,44.65,44.69,44.64,44.65,87000.0,31.1384,31.1663,31.1314,31.1384,87000.0
2011-06-02 14:05:00,44.65,44.65,44.62,44.62,22400.0,31.1384,31.1384,31.1175,31.1175,22400.0
2011-06-02 14:10:00,44.63,44.7,44.63,44.68,48100.0,31.1245,31.1733,31.1245,31.1593,48100.0
2011-06-02 14:15:00,44.69,44.7,44.55,44.57,101200.0,31.1663,31.1733,31.0687,31.0826,101200.0
2011-06-02 14:20:00,44.57,44.57,44.52,44.52,80000.0,31.0826,31.0826,31.0477,31.0477,80000.0
2011-06-02 14:25:00,44.52,44.6,44.51,44.57,55900.0,31.0477,31.1035,31.0408,31.0826,55900.0
2011-06-02 14:30:00,44.57,44.64,44.56,44.64,59700.0,31.0826,31.1314,31.0756,31.1314,59700.0
2011-06-02 14:35:00,44.63,44.65,44.62,44.63,8100.0,31.1245,31.1384,31.1175,31.1245,8100.0
2011-06-02 14:40:00,44.62,44.65,44.62,44.62,15200.0,31.1175,31.1384,31.1175,31.1175,15200.0
2011-06-02 14:45:00,44.62,44.65,44.62,44.63,72800.0,31.1175,31.1384,31.1175,31.1245,72800.0
2011-06-02 14:50:00,44.63,44.66,44.63,44.65,17700.0,31.1245,31.1454,31.1245,31.1384,17700.0
2011-06-02 14:55:00,44.65,44.68,44.64,44.68,29600.0,31.1384,31.1593,31.1314,31.1593,29600.0
2011-06-02 15:00:00,44.68,44.7,44.66,44.68,22000.0,31.1593,31.1733,31.1454,31.1593,22000.0
2011-06-02 15:05:00,44.69,44.69,44.64,44.65,18400.0,31.1663,31.1663,31.1314,31.1384,18400.0
2011-06-02 15:10:00,44.64,44.67,44.63,44.63,26700.0,31.1314,31.1523,31.1245,31.1245,26700.0
2011-06-02 15:15:00,44.63,44.65,44.62,44.62,62500.0,31.1245,31.1384,31.1175,31.1175,62500.0
2011-06-02 15:20:00,44.62,44.65,44.62,44.63,45300.0,31.1175,31.1384,31.1175,31.1245,45300.0
2011-06-02 15:25:00,44.63,44.63,44.57,44.6,273000.0,31.1245,31.1245,31.0826,31.1035,273000.0
2011-06-02 15:30:00,44.61,44.63,44.57,44.59,67400.0,31.1105,31.1245,31.0826,31.0966,67400.0
2011-06-02 15:35:00,44.59,44.59,44.57,44.58,54000.0,31.0966,31.0966,31.0826,31.0896,54000.0
2011-06-02 15:40:00,44.58,44.61,44.57,44.6,211200.0,31.0896,31.1105,31.0826,31.1035,211200.0
2011-06-02 15:45:00,44.6,44.61,44.55,44.56,104000.0,31.1035,31.1105,31.0687,31.0756,104000.0
2011-06-02 15:50:00,44.56,44.57,44.54,44.57,201500.0,31.0756,31.0826,31.0617,31.0826,201500.0
2011-06-02 15:55:00,44.56,44.61,44.54,44.59,649900.0,31.0756,31.1105,31.0617,31.0966,649900.0
2011-06-03 09:30:00,43.6,43.68,43.55,43.65,375400.0,30.4061,30.4619,30.3713,30.441,375400.0
2011-06-03 09:35:00,43.65,43.72,43.62,43.72,349900.0,30.441,30.4898,30.4201,30.4898,349900.0
2011-06-03 09:40:00,43.72,43.78,43.69,43.75,244300.0,30.4898,30.5317,30.4689,30.5108,244300.0
2011-06-03 09:45:00,43.76,43.8,43.73,43.77,181000.0,30.5177,30.5456,30.4968,30.5247,181000.0
2011-06-03 09:50:00,43.76,43.78,43.71,43.73,236100.0,30.5177,30.5317,30.4829,30.4968,236100.0
2011-06-03 09:55:00,43.73,43.81,43.72,43.79,99800.0,30.4968,30.5526,30.4898,30.5386,99800.0
2011-06-03 10:00:00,43.8,43.92,43.8,43.9,273600.0,30.5456,30.6293,30.5456,30.6154,273600.0
2011-06-03 10:05:00,43.9,43.91,43.82,43.85,163600.0,30.6154,30.6223,30.5596,30.5805,163600.0
2011-06-03 10:10:00,43.86,43.91,43.79,43.8,216200.0,30.5875,30.6223,30.5386,30.5456,216200.0
2011-06-03 10:15:00,43.81,43.84,43.78,43.8,82300.0,30.5526,30.5735,30.5317,30.5456,82300.0
2011-06-03 10:20:00,43.8,43.83,43.77,43.82,138800.0,30.5456,30.5665,30.5247,30.5596,138800.0
2011-06-03 10:25:00,43.82,43.95,43.81,43.91,216300.0,30.5596,30.6502,30.5526,30.6223,216300.0
2011-06-03 10:30:00,43.91,43.98,43.91,43.97,109200.0,30.6223,30.6712,30.6223,30.6642,109200.0
2011-06-03 10:35:00,43.97,43.99,43.91,43.93,110500.0,30.6642,30.6781,30.6223,30.6363,110500.0
2011-06-03 10:40:00,43.92,44.01,43.91,43.98,105900.0,30.6293,30.6921,30.6223,30.6712,105900.0
2011-06-03 10:45:00,43.97,44.0,43.93,43.93,149800.0,30.6642,30.6851,30.6363,30.6363,149800.0
2011-06-03 10:50:00,43.93,43.95,43.83,43.85,192000.0,30.6363,30.6502,30.5665,30.5805,192000.0
2011-06-03 10:55:00,43.84,43.88,43.84,43.88,43300.0,30.5735,30.6014,30.5735,30.6014,43300.0
2011-06-03 11:00:00,43.87,43.91,43.86,43.88,75100.0,30.5944,30.6223,30.5875,30.6014,75100.0
2011-06-03 11:05:00,43.88,43.88,43.79,43.82,59900.0,30.6014,30.6014,30.5386,30.5596,59900.0
2011-06-03 11:10:00,43.82,43.84,43.79,43.8,69100.0,30.5596,30.5735,30.5386,30.5456,69100.0
2011-06-03 11:15:00,43.8,43.82,43.74,43.75,94000.0,30.5456,30.5596,30.5038,30.5108,94000.0
2011-06-03 11:20:00,43.75,43.81,43.75,43.79,141900.0,30.5108,30.5526,30.5108,30.5386,141900.0
2011-06-03 11:25:00,43.8,43.81,43.72,43.74,105600.0,30.5456,30.5526,30.4898,30.5038,105600.0
2011-06-03 11:30:00,43.75,43.86,43.75,43.83,236300.0,30.5108,30.5875,30.5108,30.5665,236300.0
2011-06-03 11:35:00,43.83,43.85,43.76,43.76,237100.0,30.5665,30.5805,30.5177,30.5177,237100.0
2011-06-03 11:40:00,43.75,43.84,43.75,43.83,341600.0,30.5108,30.5735,30.5108,30.5665,341600.0
2011-06-03 11:45:00,43.84,43.86,43.81,43.85,77600.0,30.5735,30.5875,30.5526,30.5805,77600.0
2011-06-03 11:50:00,43.85,43.89,43.83,43.86,119000.0,30.5805,30.6084,30.5665,30.5875,119000.0
2011-06-03 11:55:00,43.86,43.87,43.85,43.86,25200.0,30.5875,30.5944,30.5805,30.5875,25200.0
2011-06-03 12:00:00,43.87,43.9,43.84,43.84,103800.0,30.5944,30.6154,30.5735,30.5735,103800.0
2011-06-03 12:05:00,43.85,43.87,43.83,43.85,32100.0,30.5805,30.5944,30.5665,30.5805,32100.0
2011-06-03 12:10:00,43.85,43.86,43.8,43.83,131800.0,30.5805,30.5875,30.5456,30.5665,131800.0
2011-06-03 12:15:00,43.82,43.84,43.79,43.84,171700.0,30.5596,30.5735,30.5386,30.5735,171700.0
2011-06-03 12:20:00,43.83,43.88,43.83,43.86,53200.0,30.5665,30.6014,30.5665,30.5875,53200.0
2011-06-03 12:25:00,43.86,43.87,43.84,43.86,41900.0,30.5875,30.5944,30.5735,30.5875,41900.0
2011-06-03 12:30:00,43.86,43.87,43.83,43.86,28600.0,30.5875,30.5944,30.5665,30.5875,28600.0
2011-06-03 12:35:00,43.85,43.86,43.83,43.85,54800.0,30.5805,30.5875,30.5665,30.5805,54800.0
2011-06-03 12:40:00,43.86,43.89,43.86,43.89,35300.0,30.5875,30.6084,30.5875,30.6084,35300.0
2011-06-03 12:45:00,43.89,43.93,43.88,43.92,108800.0,30.6084,30.6363,30.6014,30.6293,108800.0
2011-06-03 12:50:00,43.92,43.93,43.88,43.89,32900.0,30.6293,30.6363,30.6014,30.6084,32900.0
2011-06-03 12:55:00,43.89,43.9,43.86,43.87,26400.0,30.6084,30.6154,30.5875,30.5944,26400.0
2011-06-03 13:00:00,43.88,43.88,43.86,43.86,22800.0,30.6014,30.6014,30.5875,30.5875,22800.0
2011-06-03 13:05:00,43.87,43.88,43.85,43.86,65000.0,30.5944,30.6014,30.5805,30.5875,65000.0
2011-06-03 13:10:00,43.85,43.86,43.82,43.84,52300.0,30.5805,30.5875,30.5596,30.5735,52300.0
2011-06-03 13:15:00,43.84,43.87,43.84,43.87,46700.0,30.5735,30.5944,30.5735,30.5944,46700.0
2011-06-03 13:20:00,43.86,43.87,43.84,43.85,15300.0,30.5875,30.5944,30.5735,30.5805,15300.0
2011-06-03 13:25:00,43.84,43.84,43.82,43.83,19800.0,30.5735,30.5735,30.5596,30.5665,19800.0
2011-06-03 13:30:00,43.83,43.84,43.79,43.81,60200.0,30.5665,30.5735,30.5386,30.5526,60200.0
2011-06-03 13:35:00,43.8,43.82,43.79,43.81,215100.0,30.5456,30.5596,30.5386,30.5526,215100.0
2011-06-03 13:40:00,43.81,43.86,43.8,43.84,64000.0,30.5526,30.5875,30.5456,30.5735,64000.0
2011-06-03 13:45:00,43.84,43.88,43.84,43.87,28700.0,30.5735,30.6014,30.5735,30.5944,28700.0
2011-06-03 13:50:00,43.87,43.87,43.85,43.87,23300.0,30.5944,30.5944,30.5805,30.5944,23300.0
2011-06-03 13:55:00,43.87,43.87,43.8,43.8,79100.0,30.5944,30.5944,30.5456,30.5456,79100.0
2011-06-03 14:00:00,43.81,43.82,43.77,43.79,69600.0,30.5526,30.5596,30.5247,30.5386,69600.0
2011-06-03 14:05:00,43.79,43.8,43.77,43.79,27800.0,30.5386,30.5456,30.5247,30.5386,27800.0
2011-06-03 14:10:00,43.79,43.81,43.74,43.76,77700.0,30.5386,30.5526,30.5038,30.5177,77700.0
2011-06-03 14:15:00,43.76,43.78,43.75,43.77,19100.0,30.5177,30.5317,30.5108,30.5247,19100.0
2011-06-03 14:20:00,43.77,43.78,43.75,43.77,33200.0,30.5247,30.5317,30.5108,30.5247,33200.0
2011-06-03 14:25:00,43.76,43.79,43.76,43.76,33800.0,30.5177,30.5386,30.5177,30.5177,33800.0
2011-06-03 14:30:00,43.76,43.78,43.73,43.74,61600.0,30.5177,30.5317,30.4968,30.5038,61600.0
2011-06-03 14:35:00,43.74,43.76,43.72,43.73,78000.0,30.5038,30.5177,30.4898,30.4968,78000.0
2011-06-03 14:40:00,43.73,43.75,43.71,43.74,39200.0,30.4968,30.5108,30.4829,30.5038,39200.0
2011-06-03 14:45:00,43.75,43.83,43.75,43.83,223500.0,30.5108,30.5665,30.5108,30.5665,223500.0
2011-06-03 14:50:00,43.83,43.83,43.79,43.81,24900.0,30.5665,30.5665,30.5386,30.5526,24900.0
2011-06-03 14:55:00,43.8,43.82,43.76,43.77,72600.0,30.5456,30.5596,30.5177,30.5247,72600.0
2011-06-03 15:00:00,43.76,43.76,43.69,43.72,258300.0,30.5177,30.5177,30.4689,30.4898,258300.0
2011-06-03 15:05:00,43.71,43.71,43.66,43.68,131100.0,30.4829,30.4829,30.448,30.4619,131100.0
2011-06-03 15:10:00,43.68,43.7,43.66,43.69,45900.0,30.4619,30.4759,30.448,30.4689,45900.0
2011-06-03 15:15:00,43.7,43.72,43.63,43.66,204000.0,30.4759,30.4898,30.4271,30.448,204000.0
2011-06-03 15:20:00,43.66,43.72,43.66,43.71,53300.0,30.448,30.4898,30.448,30.4829,53300.0
2011-06-03 15:25:00,43.7,43.71,43.67,43.69,74100.0,30.4759,30.4829,30.455,30.4689,74100.0
2011-06-03 15:30:00,43.68,43.79,43.68,43.79,264100.0,30.4619,30.5386,30.4619,30.5386,264100.0
2011-06-03 15:35:00,43.79,43.82,43.75,43.82,199700.0,30.5386,30.5596,30.5108,30.5596,199700.0
2011-06-03 15:40:00,43.82,43.85,43.81,43.83,237700.0,30.5596,30.5805,30.5526,30.5665,237700.0
2011-06-03 15:45:00,43.82,43.82,43.76,43.77,151800.0,30.5596,30.5596,30.5177,30.5247,151800.0
2011-06-03 15:50:00,43.77,43.78,43.71,43.72,546500.0,30.5247,30.5317,30.4829,30.4898,546500.0
2011-06-03 15:55:00,43.71,43.72,43.66,43.71,1210900.0,30.4829,30.4898,30.448,30.4829,1210900.0
2011-06-06 09:30:00,43.58,43.68,43.58,43.63,215200.0,30.3922,30.4619,30.3922,30.4271,215200.0
2011-06-06 09:35:00,43.63,43.72,43.63,43.65,276200.0,30.4271,30.4898,30.4271,30.441,276200.0
2011-06-06 09:40:00,43.66,43.67,43.58,43.63,140700.0,30.448,30.455,30.3922,30.4271,140700.0
2011-06-06 09:45:00,43.62,43.64,43.56,43.57,123800.0,30.4201,30.434,30.3782,30.3852,123800.0
2011-06-06 09:50:00,43.57,43.64,43.56,43.62,228200.0,30.3852,30.434,30.3782,30.4201,228200.0
2011-06-06 09:55:00,43.62,43.65,43.6,43.65,122800.0,30.4201,30.441,30.4061,30.441,122800.0
2011-06-06 10:00:00,43.65,43.67,43.6,43.6,131800.0,30.441,30.455,30.4061,30.4061,131800.0
2011-06-06 10:05:00,43.6,43.62,43.56,43.58,200500.0,30.4061,30.4201,30.3782,30.3922,200500.0
2011-06-06 10:10:00,43.58,43.6,43.55,43.56,195100.0,30.3922,30.4061,30.3713,30.3782,195100.0
2011-06-06 10:15:00,43.56,43.56,43.48,43.51,105100.0,30.3782,30.3782,30.3225,30.3434,105100.0
2011-06-06 10:20:00,43.5,43.55,43.47,43.54,306200.0,30.3364,30.3713,30.3155,30.3643,306200.0
2011-06-06 10:25:00,43.54,43.62,43.54,43.61,235100.0,30.3643,30.4201,30.3643,30.4131,235100.0
2011-06-06 10:30:00,43.61,43.68,43.61,43.64,364400.0,30.4131,30.4619,30.4131,30.434,364400.0
2011-06-06 10:35:00,43.64,43.66,43.61,43.61,456100.0,30.434,30.448,30.4131,30.4131,456100.0
2011-06-06 10:40:00,43.61,43.63,43.59,43.59,375000.0,30.4131,30.4271,30.3992,30.3992,375000.0
2011-06-06 10:45:00,43.59,43.61,43.56,43.57,751100.0,30.3992,30.4131,30.3782,30.3852,751100.0
2011-06-06 10:50:00,43.57,43.63,43.56,43.6,244400.0,30.3852,30.4271,30.3782,30.4061,244400.0
2011-06-06 10:55:00,43.61,43.62,43.58,43.59,113400.0,30.4131,30.4201,30.3922,30.3992,113400.0
2011-06-06 11:00:00,43.59,43.61,43.58,43.61,109900.0,30.3992,30.4131,30.3922,30.4131,109900.0
2011-06-06 11:05:00,43.61,43.66,43.61,43.62,159200.0,30.4131,30.448,30.4131,30.4201,159200.0
2011-06-06 11:10:00,43.62,43.65,43.59,43.6,84100.0,30.4201,30.441,30.3992,30.4061,84100.0
2011-06-06 11:15:00,43.61,43.62,43.59,43.6,75900.0,30.4131,30.4201,30.3992,30.4061,75900.0
2011-06-06 11:20:00,43.6,43.64,43.59,43.63,61500.0,30.4061,30.434,30.3992,30.4271,61500.0
2011-06-06 11:25:00,43.63,43.65,43.61,43.64,138000.0,30.4271,30.441,30.4131,30.434,138000.0
2011-06-06 11:30:00,43.64,43.65,43.61,43.64,50200.0,30.434,30.441,30.4131,30.434,50200.0
2011-06-06 11:35:00,43.64,43.67,43.63,43.64,87700.0,30.434,30.455,30.4271,30.434,87700.0
2011-06-06 11:40:00,43.64,43.64,43.6,43.6,22800.0,30.434,30.434,30.4061,30.4061,22800.0
2011-06-06 11:45:00,43.6,43.61,43.58,43.58,36400.0,30.4061,30.4131,30.3922,30.3922,36400.0
2011-06-06 11:50:00,43.58,43.62,43.58,43.61,38000.0,30.3922,30.4201,30.3922,30.4131,38000.0
2011-06-06 11:55:00,43.61,43.63,43.59,43.6,73400.0,30.4131,30.4271,30.3992,30.4061,73400.0
2011-06-06 12:00:00,43.6,43.6,43.58,43.58,45400.0,30.4061,30.4061,30.3922,30.3922,45400.0
2011-06-06 12:05:00,43.57,43.61,43.56,43.6,64200.0,30.3852,30.4131,30.3782,30.4061,64200.0
2011-06-06 12:10:00,43.6,43.6,43.57,43.6,60400.0,30.4061,30.4061,30.3852,30.4061,60400.0
2011-06-06 12:15:00,43.6,43.6,43.57,43.57,7600.0,30.4061,30.4061,30.3852,30.3852,7600.0
2011-06-06 12:20:00,43.56,43.58,43.56,43.57,21300.0,30.3782,30.3922,30.3782,30.3852,21300.0
2011-06-06 12:25:00,43.57,43.59,43.56,43.57,24100.0,30.3852,30.3992,30.3782,30.3852,24100.0
2011-06-06 12:30:00,43.58,43.58,43.56,43.56,42200.0,30.3922,30.3922,30.3782,30.3782,42200.0
2011-06-06 12:35:00,43.57,43.57,43.53,43.56,49400.0,30.3852,30.3852,30.3573,30.3782,49400.0
2011-06-06 12:40:00,43.55,43.55,43.52,43.53,29900.0,30.3713,30.3713,30.3504,30.3573,29900.0
2011-06-06 12:45:00,43.54,43.54,43.53,43.53,37200.0,30.3643,30.3643,30.3573,30.3573,37200.0
2011-06-06 12:50:00,43.52,43.52,43.5,43.51,30800.0,30.3504,30.3504,30.3364,30.3434,30800.0
2011-06-06 12:55:00,43.52,43.53,43.5,43.52,22700.0,30.3504,30.3573,30.3364,30.3504,22700.0
2011-06-06 13:00:00,43.52,43.53,43.49,43.5,27800.0,30.3504,30.3573,30.3294,30.3364,27800.0
2011-06-06 13:05:00,43.5,43.52,43.49,43.51,47200.0,30.3364,30.3504,30.3294,30.3434,47200.0
2011-06-06 13:10:00,43.51,43.56,43.51,43.55,45700.0,30.3434,30.3782,30.3434,30.3713,45700.0
2011-06-06 13:15:00,43.56,43.58,43.53,43.54,21200.0,30.3782,30.3922,30.3573,30.3643,21200.0
2011-06-06 13:20:00,43.54,43.54,43.51,43.51,16600.0,30.3643,30.3643,30.3434,30.3434,16600.0
2011-06-06 13:25:00,43.51,43.51,43.48,43.5,32500.0,30.3434,30.3434,30.3225,30.3364,32500.0
2011-06-06 13:30:00,43.5,43.5,43.44,43.44,38700.0,30.3364,30.3364,30.2946,30.2946,38700.0
2011-06-06 13:35:00,43.45,43.47,43.45,43.46,28700.0,30.3015,30.3155,30.3015,30.3085,28700.0
2011-06-06 13:40:00,43.46,43.47,43.42,43.43,63000.0,30.3085,30.3155,30.2806,30.2876,63000.0
2011-06-06 13:45:00,43.42,43.44,43.4,43.41,206200.0,30.2806,30.2946,30.2667,30.2736,206200.0
2011-06-06 13:50:00,43.42,43.43,43.41,43.42,29400.0,30.2806,30.2876,30.2736,30.2806,29400.0
2011-06-06 13:55:00,43.41,43.42,43.4,43.4,65300.0,30.2736,30.2806,30.2667,30.2667,65300.0
2011-06-06 14:00:00,43.41,43.44,43.4,43.42,28500.0,30.2736,30.2946,30.2667,30.2806,28500.0
2011-06-06 14:05:00,43.42,43.46,43.4,43.46,52700.0,30.2806,30.3085,30.2667,30.3085,52700.0
2011-06-06 14:10:00,43.47,43.5,43.44,43.49,288600.0,30.3155,30.3364,30.2946,30.3294,288600.0
2011-06-06 14:15:00,43.5,43.51,43.49,43.5,92600.0,30.3364,30.3434,30.3294,30.3364,92600.0
2011-06-06 14:20:00,43.51,43.53,43.51,43.51,35500.0,30.3434,30.3573,30.3434,30.3434,35500.0
2011-06-06 14:25:00,43.52,43.52,43.48,43.49,46100.0,30.3504,30.3504,30.3225,30.3294,46100.0
2011-06-06 14:30:00,43.49,43.5,43.48,43.49,25700.0,30.3294,30.3364,30.3225,30.3294,25700.0
2011-06-06 14:35:00,43.49,43.5,43.43,43.43,59400.0,30.3294,30.3364,30.2876,30.2876,59400.0
2011-06-06 14:40:00,43.43,43.45,43.41,43.44,74200.0,30.2876,30.3015,30.2736,30.2946,74200.0
2011-06-06 14:45:00,43.44,43.45,43.39,43.41,56400.0,30.2946,30.3015,30.2597,30.2736,56400.0
2011-06-06 14:50:00,43.42,43.45,43.37,43.38,141500.0,30.2806,30.3015,30.2457,30.2527,141500.0
2011-06-06 14:55:00,43.37,43.4,43.37,43.39,239400.0,30.2457,30.2667,30.2457,30.2597,239400.0
2011-06-06 15:00:00,43.39,43.42,43.37,43.37,163600.0,30.2597,30.2806,30.2457,30.2457,163600.0
2011-06-06 15:05:00,43.37,43.38,43.35,43.36,316100.0,30.2457,30.2527,30.2318,30.2388,316100.0
2011-06-06 15:10:00,43.35,43.37,43.31,43.32,535400.0,30.2318,30.2457,30.2039,30.2109,535400.0
2011-06-06 15:15:00,43.32,43.35,43.31,43.34,194400.0,30.2109,30.2318,30.2039,30.2248,194400.0
2011-06-06 15:20:00,43.34,43.35,43.33,43.33,61200.0,30.2248,30.2318,30.2178,30.2178,61200.0
2011-06-06 15:25:00,43.33,43.34,43.31,43.33,143800.0,30.2178,30.2248,30.2039,30.2178,143800.0
2011-06-06 15:30:00,43.33,43.4,43.33,43.4,78100.0,30.2178,30.2667,30.2178,30.2667,78100.0
2011-06-06 15:35:00,43.39,43.39,43.36,43.39,58500.0,30.2597,30.2597,30.2388,30.2597,58500.0
2011-06-06 15:40:00,43.39,43.4,43.36,43.37,121400.0,30.2597,30.2667,30.2388,30.2457,121400.0
2011-06-06 15:45:00,43.37,43.37,43.33,43.35,90300.0,30.2457,30.2457,30.2178,30.2318,90300.0
2011-06-06 15:50:00,43.34,43.35,43.29,43.33,416100.0,30.2248,30.2318,30.19,30.2178,416100.0
2011-06-06 15:55:00,43.33,43.36,43.27,43.29,756300.0,30.2178,30.2388,30.176,30.19,756300.0
2011-06-07 09:30:00,43.75,43.82,43.74,43.78,377800.0,30.5108,30.5596,30.5038,30.5317,377800.0
2011-06-07 09:35:00,43.78,43.8,43.7,43.79,259500.0,30.5317,30.5456,30.4759,30.5386,259500.0
2011-06-07 09:40:00,43.79,43.79,43.73,43.74,198900.0,30.5386,30.5386,30.4968,30.5038,198900.0
2011-06-07 09:45:00,43.74,43.74,43.7,43.71,159500.0,30.5038,30.5038,30.4759,30.4829,159500.0
2011-06-07 09:50:00,43.71,43.73,43.69,43.72,513900.0,30.4829,30.4968,30.4689,30.4898,513900.0
2011-06-07 09:55:00,43.72,43.73,43.7,43.73,114700.0,30.4898,30.4968,30.4759,30.4968,114700.0
2011-06-07 10:00:00,43.73,43.77,43.73,43.76,96100.0,30.4968,30.5247,30.4968,30.5177,96100.0
2011-06-07 10:05:00,43.76,43.87,43.76,43.85,236100.0,30.5177,30.5944,30.5177,30.5805,236100.0
2011-06-07 10:10:00,43.86,43.91,43.85,43.89,301500.0,30.5875,30.6223,30.5805,30.6084,301500.0
2011-06-07 10:15:00,43.9,43.94,43.9,43.92,142800.0,30.6154,30.6433,30.6154,30.6293,142800.0
2011-06-07 10:20:00,43.92,43.94,43.9,43.93,142600.0,30.6293,30.6433,30.6154,30.6363,142600.0
2011-06-07 10:25:00,43.93,43.94,43.87,43.89,70100.0,30.6363,30.6433,30.5944,30.6084,70100.0
2011-06-07 10:30:00,43.89,43.92,43.84,43.87,85200.0,30.6084,30.6293,30.5735,30.5944,85200.0
2011-06-07 10:35:00,43.87,43.89,43.83,43.86,208100.0,30.5944,30.6084,30.5665,30.5875,208100.0
2011-06-07 10:40:00,43.87,43.89,43.84,43.87,88600.0,30.5944,30.6084,30.5735,30.5944,88600.0
2011-06-07 10:45:00,43.87,43.88,43.86,43.88,48200.0,30.5944,30.6014,30.5875,30.6014,48200.0
2011-06-07 10:50:00,43.88,43.89,43.86,43.86,43600.0,30.6014,30.6084,30.5875,30.5875,43600.0
2011-06-07 10:55:00,43.86,43.88,43.85,43.86,48300.0,30.5875,30.6014,30.5805,30.5875,48300.0
2011-06-07 11:00:00,43.86,43.87,43.8,43.81,97300.0,30.5875,30.5944,30.5456,30.5526,97300.0
2011-06-07 11:05:00,43.82,43.86,43.82,43.86,55300.0,30.5596,30.5875,30.5596,30.5875,55300.0
2011-06-07 11:10:00,43.86,43.86,43.82,43.84,50200.0,30.5875,30.5875,30.5596,30.5735,50200.0
2011-06-07 11:15:00,43.84,43.86,43.82,43.85,63800.0,30.5735,30.5875,30.5596,30.5805,63800.0
2011-06-07 11:20:00,43.85,43.87,43.83,43.83,96100.0,30.5805,30.5944,30.5665,30.5665,96100.0
2011-06-07 11:25:00,43.83,43.86,43.81,43.83,109700.0,30.5665,30.5875,30.5526,30.5665,109700.0
2011-06-07 11:30:00,43.84,43.84,43.77,43.8,180800.0,30.5735,30.5735,30.5247,30.5456,180800.0
2011-06-07 11:35:00,43.79,43.8,43.75,43.79,112200.0,30.5386,30.5456,30.5108,30.5386,112200.0
2011-06-07 11:40:00,43.78,43.82,43.75,43.77,210800.0,30.5317,30.5596,30.5108,30.5247,210800.0
2011-06-07 11:45:00,43.78,43.79,43.74,43.76,209400.0,30.5317,30.5386,30.5038,30.5177,209400.0
2011-06-07 11:50:00,43.76,43.78,43.75,43.75,56500.0,30.5177,30.5317,30.5108,30.5108,56500.0
2011-06-07 11:55:00,43.75,43.77,43.72,43.77,91700.0,30.5108,30.5247,30.4898,30.5247,91700.0
2011-06-07 12:00:00,43.76,43.77,43.75,43.75,18400.0,30.5177,30.5247,30.5108,30.5108,18400.0
2011-06-07 12:05:00,43.75,43.77,43.72,43.77,78200.0,30.5108,30.5247,30.4898,30.5247,78200.0
2011-06-07 12:10:00,43.77,43.79,43.77,43.79,22400.0,30.5247,30.5386,30.5247,30.5386,22400.0
2011-06-07 12:15:00,43.79,43.79,43.75,43.77,77700.0,30.5386,30.5386,30.5108,30.5247,77700.0
2011-06-07 12:20:00,43.76,43.78,43.75,43.77,38000.0,30.5177,30.5317,30.5108,30.5247,38000.0
2011-06-07 12:25:00,43.77,43.79,43.77,43.79,33300.0,30.5247,30.5386,30.5247,30.5386,33300.0
2011-06-07 12:30:00,43.79,43.81,43.77,43.8,56000.0,30.5386,30.5526,30.5247,30.5456,56000.0
2011-06-07 12:35:00,43.81,43.81,43.79,43.8,54900.0,30.5526,30.5526,30.5386,30.5456,54900.0
2011-06-07 12:40:00,43.8,43.8,43.75,43.79,69700.0,30.5456,30.5456,30.5108,30.5386,69700.0
2011-06-07 12:45:00,43.79,43.82,43.78,43.8,91700.0,30.5386,30.5596,30.5317,30.5456,91700.0
2011-06-07 12:50:00,43.81,43.84,43.81,43.82,96700.0,30.5526,30.5735,30.5526,30.5596,96700.0
2011-06-07 12:55:00,43.82,43.88,43.81,43.87,483200.0,30.5596,30.6014,30.5526,30.5944,483200.0
2011-06-07 13:00:00,43.87,43.88,43.82,43.88,170600.0,30.5944,30.6014,30.5596,30.6014,170600.0
2011-06-07 13:05:00,43.88,43.88,43.87,43.88,19600.0,30.6014,30.6014,30.5944,30.6014,19600.0
2011-06-07 13:10:00,43.87,43.9,43.87,43.89,50500.0,30.5944,30.6154,30.5944,30.6084,50500.0
2011-06-07 13:15:00,43.89,43.91,43.88,43.89,28400.0,30.6084,30.6223,30.6014,30.6084,28400.0
2011-06-07 13:20:00,43.9,43.9,43.85,43.85,33000.0,30.6154,30.6154,30.5805,30.5805,33000.0
2011-06-07 13:25:00,43.85,43.87,43.84,43.85,33300.0,30.5805,30.5944,30.5735,30.5805,33300.0
2011-06-07 13:30:00,43.85,43.87,43.85,43.87,31900.0,30.5805,30.5944,30.5805,30.5944,31900.0
2011-06-07 13:35:00,43.87,43.87,43.86,43.87,20200.0,30.5944,30.5944,30.5875,30.5944,20200.0
2011-06-07 13:40:00,43.87,43.88,43.86,43.87,24000.0,30.5944,30.6014,30.5875,30.5944,24000.0
2011-06-07 13:45:00,43.88,43.88,43.84,43.84,18700.0,30.6014,30.6014,30.5735,30.5735,18700.0
2011-06-07 13:50:00,43.83,43.87,43.83,43.86,24400.0,30.5665,30.5944,30.5665,30.5875,24400.0
2011-06-07 13:55:00,43.85,43.86,43.84,43.84,17900.0,30.5805,30.5875,30.5735,30.5735,17900.0
2011-06-07 14:00:00,43.84,43.87,43.83,43.86,24400.0,30.5735,30.5944,30.5665,30.5875,24400.0
2011-06-07 14:05:00,43.87,43.9,43.87,43.9,22900.0,30.5944,30.6154,30.5944,30.6154,22900.0
2011-06-07 14:10:00,43.89,43.91,43.89,43.9,71100.0,30.6084,30.6223,30.6084,30.6154,71100.0
2011-06-07 14:15:00,43.89,43.94,43.88,43.94,77800.0,30.6084,30.6433,30.6014,30.6433,77800.0
2011-06-07 14:20:00,43.94,43.97,43.91,43.96,209400.0,30.6433,30.6642,30.6223,30.6572,209400.0
2011-06-07 14:25:00,43.96,44.01,43.96,43.99,318700.0,30.6572,30.6921,30.6572,30.6781,318700.0
2011-06-07 14:30:00,43.98,43.99,43.94,43.95,104500.0,30.6712,30.6781,30.6433,30.6502,104500.0
2011-06-07 14:35:00,43.95,43.95,43.94,43.95,19500.0,30.6502,30.6502,30.6433,30.6502,19500.0
2011-06-07 14:40:00,43.95,43.97,43.95,43.96,80600.0,30.6502,30.6642,30.6502,30.6572,80600.0
2011-06-07 14:45:00,43.96,43.97,43.94,43.94,86000.0,30.6572,30.6642,30.6433,30.6433,86000.0
2011-06-07 14:50:00,43.94,43.96,43.94,43.95,199200.0,30.6433,30.6572,30.6433,30.6502,199200.0
2011-06-07 14:55:00,43.95,43.96,43.94,43.94,168300.0,30.6502,30.6572,30.6433,30.6433,168300.0
2011-06-07 15:00:00,43.94,43.96,43.92,43.94,45800.0,30.6433,30.6572,30.6293,30.6433,45800.0
2011-06-07 15:05:00,43.94,43.95,43.9,43.9,76000.0,30.6433,30.6502,30.6154,30.6154,76000.0
2011-06-07 15:10:00,43.9,43.93,43.9,43.91,90700.0,30.6154,30.6363,30.6154,30.6223,90700.0
2011-06-07 15:15:00,43.92,43.93,43.89,43.89,70800.0,30.6293,30.6363,30.6084,30.6084,70800.0
2011-06-07 15:20:00,43.9,43.9,43.81,43.82,222900.0,30.6154,30.6154,30.5526,30.5596,222900.0
2011-06-07 15:25:00,43.82,43.85,43.82,43.82,70700.0,30.5596,30.5805,30.5596,30.5596,70700.0
2011-06-07 15:30:00,43.82,43.83,43.7,43.72,428900.0,30.5596,30.5665,30.4759,30.4898,428900.0
2011-06-07 15:35:00,43.71,43.74,43.69,43.71,125900.0,30.4829,30.5038,30.4689,30.4829,125900.0
2011-06-07 15:40:00,43.71,43.71,43.65,43.65,303400.0,30.4829,30.4829,30.441,30.441,303400.0
2011-06-07 15:45:00,43.65,43.71,43.61,43.62,363800.0,30.441,30.4829,30.4131,30.4201,363800.0
2011-06-07 15:50:00,43.61,43.71,43.58,43.71,274900.0,30.4131,30.4829,30.3922,30.4829,274900.0
2011-06-07 15:55:00,43.71,43.71,43.53,43.57,761800.0,30.4829,30.4829,30.3573,30.3852,761800.0
2011-06-08 09:30:00,43.37,43.53,43.36,43.47,248700.0,30.2457,30.3573,30.2388,30.3155,248700.0
2011-06-08 09:35:00,43.47,43.51,43.42,43.49,390200.0,30.3155,30.3434,30.2806,30.3294,390200.0
2011-06-08 09:40:00,43.49,43.53,43.48,43.49,175600.0,30.3294,30.3573,30.3225,30.3294,175600.0
2011-06-08 09:45:00,43.49,43.49,43.39,43.41,101300.0,30.3294,30.3294,30.2597,30.2736,101300.0
2011-06-08 09:50:00,43.41,43.44,43.38,43.41,123100.0,30.2736,30.2946,30.2527,30.2736,123100.0
2011-06-08 09:55:00,43.4,43.4,43.26,43.27,232400.0,30.2667,30.2667,30.169,30.176,232400.0
2011-06-08 10:00:00,43.27,43.41,43.27,43.37,188900.0,30.176,30.2736,30.176,30.2457,188900.0
2011-06-08 10:05:00,43.37,43.43,43.35,43.43,236200.0,30.2457,30.2876,30.2318,30.2876,236200.0
2011-06-08 10:10:00,43.42,43.46,43.4,43.45,188300.0,30.2806,30.3085,30.2667,30.3015,188300.0
2011-06-08 10:15:00,43.45,43.5,43.44,43.46,79000.0,30.3015,30.3364,30.2946,30.3085,79000.0
2011-06-08 10:20:00,43.46,43.49,43.41,43.45,132600.0,30.3085,30.3294,30.2736,30.3015,132600.0
2011-06-08 10:25:00,43.45,43.53,43.45,43.52,373000.0,30.3015,30.3573,30.3015,30.3504,373000.0
2011-06-08 10:30:00,43.52,43.57,43.44,43.46,642200.0,30.3504,30.3852,30.2946,30.3085,642200.0
2011-06-08 10:35:00,43.46,43.5,43.45,43.47,99100.0,30.3085,30.3364,30.3015,30.3155,99100.0
2011-06-08 10:40:00,43.46,43.51,43.44,43.46,267600.0,30.3085,30.3434,30.2946,30.3085,267600.0
2011-06-08 10:45:00,43.46,43.52,43.46,43.52,149700.0,30.3085,30.3504,30.3085,30.3504,149700.0
2011-06-08 10:50:00,43.52,43.53,43.49,43.5,96100.0,30.3504,30.3573,30.3294,30.3364,96100.0
2011-06-08 10:55:00,43.5,43.51,43.45,43.47,50700.0,30.3364,30.3434,30.3015,30.3155,50700.0
2011-06-08 11:00:00,43.48,43.56,43.48,43.55,90300.0,30.3225,30.3782,30.3225,30.3713,90300.0
2011-06-08 11:05:00,43.56,43.59,43.53,43.53,80800.0,30.3782,30.3992,30.3573,30.3573,80800.0
2011-06-08 11:10:00,43.53,43.53,43.36,43.37,369500.0,30.3573,30.3573,30.2388,30.2457,369500.0
2011-06-08 11:15:00,43.36,43.38,43.34,43.37,225200.0,30.2388,30.2527,30.2248,30.2457,225200.0
2011-06-08 11:20:00,43.37,43.4,43.34,43.38,133500.0,30.2457,30.2667,30.2248,30.2527,133500.0
2011-06-08 11:25:00,43.39,43.4,43.29,43.3,139100.0,30.2597,30.2667,30.19,30.1969,139100.0
2011-06-08 11:30:00,43.3,43.37,43.3,43.37,47300.0,30.1969,30.2457,30.1969,30.2457,47300.0
2011-06-08 11:35:00,43.37,43.4,43.37,43.4,103700.0,30.2457,30.2667,30.2457,30.2667,103700.0
2011-06-08 11:40:00,43.4,43.4,43.34,43.36,275700.0,30.2667,30.2667,30.2248,30.2388,275700.0
2011-06-08 11:45:00,43.35,43.38,43.32,43.32,132100.0,30.2318,30.2527,30.2109,30.2109,132100.0
2011-06-08 11:50:00,43.33,43.39,43.32,43.38,47400.0,30.2178,30.2597,30.2109,30.2527,47400.0
2011-06-08 11:55:00,43.39,43.45,43.37,43.44,72100.0,30.2597,30.3015,30.2457,30.2946,72100.0
2011-06-08 12:00:00,43.44,43.46,43.42,43.44,46000.0,30.2946,30.3085,30.2806,30.2946,46000.0
2011-06-08 12:05:00,43.44,43.46,43.41,43.45,29300.0,30.2946,30.3085,30.2736,30.3015,29300.0
2011-06-08 12:10:00,43.46,43.48,43.43,43.43,36600.0,30.3085,30.3225,30.2876,30.2876,36600.0
2011-06-08 12:15:00,43.43,43.44,43.39,43.4,57100.0,30.2876,30.2946,30.2597,30.2667,57100.0
2011-06-08 12:20:00,43.4,43.42,43.29,43.29,181300.0,30.2667,30.2806,30.19,30.19,181300.0
2011-06-08 12:25:00,43.3,43.31,43.25,43.27,220900.0,30.1969,30.2039,30.1621,30.176,220900.0
2011-06-08 12:30:00,43.27,43.3,43.27,43.28,43900.0,30.176,30.1969,30.176,30.183,43900.0
2011-06-08 12:35:00,43.28,43.3,43.26,43.3,78800.0,30.183,30.1969,30.169,30.1969,78800.0
2011-06-08 12:40:00,43.31,43.31,43.29,43.31,22500.0,30.2039,30.2039,30.19,30.2039,22500.0
2011-06-08 12:45:00,43.31,43.35,43.3,43.32,38800.0,30.2039,30.2318,30.1969,30.2109,38800.0
2011-06-08 12:50:00,43.31,43.37,43.31,43.34,33400.0,30.2039,30.2457,30.2039,30.2248,33400.0
2011-06-08 12:55:00,43.34,43.4,43.33,43.4,26600.0,30.2248,30.2667,30.2178,30.2667,26600.0
2011-06-08 13:00:00,43.4,43.41,43.37,43.38,50100.0,30.2667,30.2736,30.2457,30.2527,50100.0
2011-06-08 13:05:00,43.37,43.42,43.35,43.35,17900.0,30.2457,30.2806,30.2318,30.2318,17900.0
2011-06-08 13:10:00,43.35,43.37,43.3,43.3,139000.0,30.2318,30.2457,30.1969,30.1969,139000.0
2011-06-08 13:15:00,43.31,43.33,43.3,43.33,17800.0,30.2039,30.2178,30.1969,30.2178,17800.0
2011-06-08 13:20:00,43.33,43.34,43.28,43.29,26500.0,30.2178,30.2248,30.183,30.19,26500.0
2011-06-08 13:25:00,43.29,43.33,43.28,43.33,21400.0,30.19,30.2178,30.183,30.2178,21400.0
2011-06-08 13:30:00,43.33,43.34,43.26,43.28,73200.0,30.2178,30.2248,30.169,30.183,73200.0
2011-06-08 13:35:00,43.28,43.28,43.23,43.25,84700.0,30.183,30.183,30.1481,30.1621,84700.0
2011-06-08 13:40:00,43.24,43.26,43.2,43.24,76700.0,30.1551,30.169,30.1272,30.1551,76700.0
2011-06-08 13:45:00,43.24,43.27,43.24,43.25,49800.0,30.1551,30.176,30.1551,30.1621,49800.0
2011-06-08 13:50:00,43.25,43.27,43.21,43.23,110800.0,30.1621,30.176,30.1342,30.1481,110800.0
2011-06-08 13:55:00,43.23,43.23,43.15,43.21,78900.0,30.1481,30.1481,30.0923,30.1342,78900.0
2011-06-08 14:00:00,43.2,43.27,43.17,43.23,159100.0,30.1272,30.176,30.1063,30.1481,159100.0
2011-06-08 14:05:00,43.22,43.27,43.2,43.22,53400.0,30.1411,30.176,30.1272,30.1411,53400.0
2011-06-08 14:10:00,43.23,43.23,43.17,43.2,37800.0,30.1481,30.1481,30.1063,30.1272,37800.0
2011-06-08 14:15:00,43.2,43.24,43.18,43.2,30200.0,30.1272,30.1551,30.1132,30.1272,30200.0
2011-06-08 14:20:00,43.21,43.22,43.14,43.15,127100.0,30.1342,30.1411,30.0853,30.0923,127100.0
2011-06-08 14:25:00,43.15,43.16,43.12,43.14,306400.0,30.0923,30.0993,30.0714,30.0853,306400.0
2011-06-08 14:30:00,43.14,43.25,43.13,43.25,99900.0,30.0853,30.1621,30.0784,30.1621,99900.0
2011-06-08 14:35:00,43.25,43.33,43.25,43.32,225400.0,30.1621,30.2178,30.1621,30.2109,225400.0
2011-06-08 14:40:00,43.33,43.39,43.32,43.37,421000.0,30.2178,30.2597,30.2109,30.2457,421000.0
2011-06-08 14:45:00,43.37,43.38,43.35,43.37,158400.0,30.2457,30.2527,30.2318,30.2457,158400.0
2011-06-08 14:50:00,43.37,43.37,43.33,43.36,114700.0,30.2457,30.2457,30.2178,30.2388,114700.0
2011-06-08 14:55:00,43.36,43.37,43.33,43.33,86100.0,30.2388,30.2457,30.2178,30.2178,86100.0
2011-06-08 15:00:00,43.32,43.36,43.31,43.35,179600.0,30.2109,30.2388,30.2039,30.2318,179600.0
2011-06-08 15:05:00,43.35,43.36,43.32,43.35,223100.0,30.2318,30.2388,30.2109,30.2318,223100.0
2011-06-08 15:10:00,43.36,43.36,43.29,43.3,83400.0,30.2388,30.2388,30.19,30.1969,83400.0
2011-06-08 15:15:00,43.3,43.31,43.23,43.27,105000.0,30.1969,30.2039,30.1481,30.176,105000.0
2011-06-08 15:20:00,43.27,43.29,43.23,43.23,269800.0,30.176,30.19,30.1481,30.1481,269800.0
2011-06-08 15:25:00,43.23,43.26,43.2,43.21,167500.0,30.1481,30.169,30.1272,30.1342,167500.0
2011-06-08 15:30:00,43.21,43.26,43.2,43.22,175500.0,30.1342,30.169,30.1272,30.1411,175500.0
2011-06-08 15:35:00,43.22,43.25,43.19,43.21,373300.0,30.1411,30.1621,30.1202,30.1342,373300.0
2011-06-08 15:40:00,43.21,43.26,43.2,43.26,231000.0,30.1342,30.169,30.1272,30.169,231000.0
2011-06-08 15:45:00,43.26,43.36,43.25,43.3,400600.0,30.169,30.2388,30.1621,30.1969,400600.0
2011-06-08 15:50:00,43.3,43.31,43.28,43.3,250700.0,30.1969,30.2039,30.183,30.1969,250700.0
2011-06-08 15:55:00,43.3,43.34,43.28,43.32,1193400.0,30.1969,30.2248,30.183,30.2109,1193400.0
2011-06-09 09:30:00,43.06,43.11,42.94,42.95,358300.0,30.0296,30.0644,29.9459,29.9528,358300.0
2011-06-09 09:35:00,42.94,42.96,42.88,42.89,464600.0,29.9459,29.9598,29.904,29.911,464600.0
2011-06-09 09:40:00,42.91,42.95,42.89,42.93,195000.0,29.9249,29.9528,29.911,29.9389,195000.0
2011-06-09 09:45:00,42.93,42.95,42.87,42.95,247200.0,29.9389,29.9528,29.8971,29.9528,247200.0
2011-06-09 09:50:00,42.94,43.02,42.92,43.02,386800.0,29.9459,30.0017,29.9319,30.0017,386800.0
2011-06-09 09:55:00,43.02,43.13,43.02,43.12,419600.0,30.0017,30.0784,30.0017,30.0714,419600.0
2011-06-09 10:00:00,43.12,43.18,43.11,43.17,366900.0,30.0714,30.1132,30.0644,30.1063,366900.0
2011-06-09 10:05:00,43.16,43.23,43.16,43.2,539200.0,30.0993,30.1481,30.0993,30.1272,539200.0
2011-06-09 10:10:00,43.2,43.21,43.16,43.18,192000.0,30.1272,30.1342,30.0993,30.1132,192000.0
2011-06-09 10:15:00,43.19,43.19,43.14,43.17,168300.0,30.1202,30.1202,30.0853,30.1063,168300.0
2011-06-09 10:20:00,43.17,43.17,43.12,43.14,132100.0,30.1063,30.1063,30.0714,30.0853,132100.0
2011-06-09 10:25:00,43.14,43.16,43.13,43.15,126300.0,30.0853,30.0993,30.0784,30.0923,126300.0
2011-06-09 10:30:00,43.15,43.22,43.15,43.19,145100.0,30.0923,30.1411,30.0923,30.1202,145100.0
2011-06-09 10:35:00,43.19,43.22,43.18,43.22,109200.0,30.1202,30.1411,30.1132,30.1411,109200.0
2011-06-09 10:40:00,43.22,43.23,43.16,43.16,260600.0,30.1411,30.1481,30.0993,30.0993,260600.0
2011-06-09 10:45:00,43.16,43.18,43.13,43.18,169100.0,30.0993,30.1132,30.0784,30.1132,169100.0
2011-06-09 10:50:00,43.18,43.21,43.16,43.16,206500.0,30.1132,30.1342,30.0993,30.0993,206500.0
2011-06-09 10:55:00,43.17,43.18,43.16,43.18,57900.0,30.1063,30.1132,30.0993,30.1132,57900.0
2011-06-09 11:00:00,43.17,43.18,43.15,43.16,55100.0,30.1063,30.1132,30.0923,30.0993,55100.0
2011-06-09 11:05:00,43.17,43.2,43.16,43.16,125100.0,30.1063,30.1272,30.0993,30.0993,125100.0
2011-06-09 11:10:00,43.16,43.18,43.16,43.17,36900.0,30.0993,30.1132,30.0993,30.1063,36900.0
2011-06-09 11:15:00,43.16,43.18,43.15,43.17,82300.0,30.0993,30.1132,30.0923,30.1063,82300.0
2011-06-09 11:20:00,43.17,43.18,43.16,43.16,15100.0,30.1063,30.1132,30.0993,30.0993,15100.0
2011-06-09 11:25:00,43.16,43.17,43.12,43.16,199300.0,30.0993,30.1063,30.0714,30.0993,199300.0
2011-06-09 11:30:00,43.17,43.21,43.16,43.2,73300.0,30.1063,30.1342,30.0993,30.1272,73300.0
2011-06-09 11:35:00,43.19,43.23,43.19,43.21,43000.0,30.1202,30.1481,30.1202,30.1342,43000.0
2011-06-09 11:40:00,43.21,43.22,43.2,43.2,18700.0,30.1342,30.1411,30.1272,30.1272,18700.0
2011-06-09 11:45:00,43.2,43.22,43.19,43.22,50500.0,30.1272,30.1411,30.1202,30.1411,50500.0
2011-06-09 11:50:00,43.23,43.31,43.22,43.3,205700.0,30.1481,30.2039,30.1411,30.1969,205700.0
2011-06-09 11:55:00,43.3,43.32,43.26,43.26,47900.0,30.1969,30.2109,30.169,30.169,47900.0
2011-06-09 12:00:00,43.26,43.28,43.25,43.27,28300.0,30.169,30.183,30.1621,30.176,28300.0
2011-06-09 12:05:00,43.28,43.29,43.27,43.28,39800.0,30.183,30.19,30.176,30.183,39800.0
2011-06-09 12:10:00,43.28,43.3,43.26,43.27,137400.0,30.183,30.1969,30.169,30.176,137400.0
2011-06-09 12:15:00,43.27,43.28,43.25,43.25,21800.0,30.176,30.183,30.1621,30.1621,21800.0
2011-06-09 12:20:00,43.25,43.25,43.23,43.23,21100.0,30.1621,30.1621,30.1481,30.1481,21100.0
2011-06-09 12:25:00,43.23,43.24,43.22,43.23,20400.0,30.1481,30.1551,30.1411,30.1481,20400.0
2011-06-09 12:30:00,43.24,43.25,43.22,43.24,109200.0,30.1551,30.1621,30.1411,30.1551,109200.0
2011-06-09 12:35:00,43.24,43.24,43.21,43.21,55200.0,30.1551,30.1551,30.1342,30.1342,55200.0
2011-06-09 12:40:00,43.22,43.25,43.21,43.25,49300.0,30.1411,30.1621,30.1342,30.1621,49300.0
2011-06-09 12:45:00,43.24,43.29,43.24,43.26,75600.0,30.1551,30.19,30.1551,30.169,75600.0
2011-06-09 12:50:00,43.26,43.29,43.25,43.28,125800.0,30.169,30.19,30.1621,30.183,125800.0
2011-06-09 12:55:00,43.29,43.29,43.27,43.27,62400.0,30.19,30.19,30.176,30.176,62400.0
2011-06-09 13:00:00,43.28,43.3,43.27,43.28,56000.0,30.183,30.1969,30.176,30.183,56000.0
2011-06-09 13:05:00,43.28,43.3,43.27,43.29,59400.0,30.183,30.1969,30.176,30.19,59400.0
2011-06-09 13:10:00,43.28,43.29,43.28,43.29,14200.0,30.183,30.19,30.183,30.19,14200.0
2011-06-09 13:15:00,43.29,43.3,43.28,43.29,10400.0,30.19,30.1969,30.183,30.19,10400.0
2011-06-09 13:20:00,43.3,43.3,43.29,43.3,5000.0,30.1969,30.1969,30.19,30.1969,5000.0
2011-06-09 13:25:00,43.3,43.32,43.28,43.31,182700.0,30.1969,30.2109,30.183,30.2039,182700.0
2011-06-09 13:30:00,43.32,43.33,43.3,43.32,131900.0,30.2109,30.2178,30.1969,30.2109,131900.0
2011-06-09 13:35:00,43.31,43.32,43.3,43.32,100700.0,30.2039,30.2109,30.1969,30.2109,100700.0
2011-06-09 13:40:00,43.32,43.32,43.31,43.32,22900.0,30.2109,30.2109,30.2039,30.2109,22900.0
2011-06-09 13:45:00,43.32,43.32,43.3,43.31,26400.0,30.2109,30.2109,30.1969,30.2039,26400.0
2011-06-09 13:50:00,43.31,43.33,43.31,43.32,39800.0,30.2039,30.2178,30.2039,30.2109,39800.0
2011-06-09 13:55:00,43.32,43.32,43.3,43.3,55500.0,30.2109,30.2109,30.1969,30.1969,55500.0
2011-06-09 14:00:00,43.3,43.32,43.3,43.3,14600.0,30.1969,30.2109,30.1969,30.1969,14600.0
2011-06-09 14:05:00,43.3,43.3,43.29,43.3,18200.0,30.1969,30.1969,30.19,30.1969,18200.0
2011-06-09 14:10:00,43.3,43.32,43.3,43.32,34000.0,30.1969,30.2109,30.1969,30.2109,34000.0
2011-06-09 14:15:00,43.32,43.36,43.32,43.35,69400.0,30.2109,30.2388,30.2109,30.2318,69400.0
2011-06-09 14:20:00,43.35,43.37,43.35,43.37,17700.0,30.2318,30.2457,30.2318,30.2457,17700.0
2011-06-09 14:25:00,43.36,43.37,43.34,43.35,34300.0,30.2388,30.2457,30.2248,30.2318,34300.0
2011-06-09 14:30:00,43.35,43.36,43.31,43.31,34000.0,30.2318,30.2388,30.2039,30.2039,34000.0
2011-06-09 14:35:00,43.31,43.32,42.96,43.31,154500.0,30.2039,30.2109,29.9598,30.2039,154500.0
2011-06-09 14:40:00,43.32,43.34,43.31,43.32,25200.0,30.2109,30.2248,30.2039,30.2109,25200.0
2011-06-09 14:45:00,43.32,43.33,43.32,43.33,10800.0,30.2109,30.2178,30.2109,30.2178,10800.0
2011-06-09 14:50:00,43.33,43.36,43.32,43.35,79300.0,30.2178,30.2388,30.2109,30.2318,79300.0
2011-06-09 14:55:00,43.35,43.36,43.34,43.36,109800.0,30.2318,30.2388,30.2248,30.2388,109800.0
2011-06-09 15:00:00,43.36,43.39,43.36,43.38,137900.0,30.2388,30.2597,30.2388,30.2527,137900.0
2011-06-09 15:05:00,43.38,43.45,43.38,43.42,242500.0,30.2527,30.3015,30.2527,30.2806,242500.0
2011-06-09 15:10:00,43.43,43.51,43.43,43.51,579100.0,30.2876,30.3434,30.2876,30.3434,579100.0
2011-06-09 15:15:00,43.51,43.51,43.46,43.49,318000.0,30.3434,30.3434,30.3085,30.3294,318000.0
2011-06-09 15:20:00,43.48,43.51,43.45,43.48,295800.0,30.3225,30.3434,30.3015,30.3225,295800.0
2011-06-09 15:25:00,43.47,43.5,43.43,43.48,454400.0,30.3155,30.3364,30.2876,30.3225,454400.0
2011-06-09 15:30:00,43.44,43.5,43.44,43.47,208800.0,30.2946,30.3364,30.2946,30.3155,208800.0
2011-06-09 15:35:00,43.46,43.5,43.43,43.47,416400.0,30.3085,30.3364,30.2876,30.3155,416400.0
2011-06-09 15:40:00,43.48,43.48,43.45,43.46,229600.0,30.3225,30.3225,30.3015,30.3085,229600.0
2011-06-09 15:45:00,43.45,43.46,43.35,43.41,578400.0,30.3015,30.3085,30.2318,30.2736,578400.0
2011-06-09 15:50:00,43.41,43.46,43.4,43.45,439200.0,30.2736,30.3085,30.2667,30.3015,439200.0
2011-06-09 15:55:00,43.45,43.48,43.37,43.39,954200.0,30.3015,30.3225,30.2457,30.2597,954200.0
2011-06-10 09:30:00,42.8,42.89,42.75,42.85,425100.0,29.8482,29.911,29.8134,29.8831,425100.0
2011-06-10 09:35:00,42.85,42.86,42.73,42.75,340400.0,29.8831,29.8901,29.7994,29.8134,340400.0
2011-06-10 09:40:00,42.74,42.75,42.63,42.67,395100.0,29.8064,29.8134,29.7297,29.7576,395100.0
2011-06-10 09:45:00,42.67,42.77,42.65,42.72,224500.0,29.7576,29.8273,29.7436,29.7924,224500.0
2011-06-10 09:50:00,42.73,42.73,42.61,42.64,296100.0,29.7994,29.7994,29.7157,29.7367,296100.0
2011-06-10 09:55:00,42.64,42.65,42.6,42.62,336700.0,29.7367,29.7436,29.7088,29.7227,336700.0
2011-06-10 10:00:00,42.62,42.63,42.49,42.51,418500.0,29.7227,29.7297,29.632,29.646,418500.0
2011-06-10 10:05:00,42.5,42.54,42.41,42.47,515200.0,29.639,29.6669,29.5763,29.6181,515200.0
2011-06-10 10:10:00,42.46,42.51,42.44,42.51,424800.0,29.6111,29.646,29.5972,29.646,424800.0
2011-06-10 10:15:00,42.51,42.55,42.49,42.52,423900.0,29.646,29.6739,29.632,29.653,423900.0
2011-06-10 10:20:00,42.52,42.52,42.38,42.4,1190800.0,29.653,29.653,29.5553,29.5693,1190800.0
2011-06-10 10:25:00,42.4,42.45,42.38,42.45,254600.0,29.5693,29.6041,29.5553,29.6041,254600.0
2011-06-10 10:30:00,42.46,42.54,42.44,42.53,515000.0,29.6111,29.6669,29.5972,29.6599,515000.0
2011-06-10 10:35:00,42.54,42.54,42.49,42.49,156400.0,29.6669,29.6669,29.632,29.632,156400.0
2011-06-10 10:40:00,42.48,42.5,42.39,42.42,378300.0,29.6251,29.639,29.5623,29.5832,378300.0
2011-06-10 10:45:00,42.41,42.43,42.39,42.42,111200.0,29.5763,29.5902,29.5623,29.5832,111200.0
2011-06-10 10:50:00,42.42,42.47,42.38,42.38,328700.0,29.5832,29.6181,29.5553,29.5553,328700.0
2011-06-10 10:55:00,42.39,42.39,42.29,42.34,249500.0,29.5623,29.5623,29.4926,29.5274,249500.0
2011-06-10 11:00:00,42.34,42.37,42.32,42.34,412500.0,29.5274,29.5484,29.5135,29.5274,412500.0
2011-06-10 11:05:00,42.33,42.34,42.21,42.23,367000.0,29.5205,29.5274,29.4368,29.4507,367000.0
2011-06-10 11:10:00,42.23,42.3,42.2,42.28,413900.0,29.4507,29.4995,29.4298,29.4856,413900.0
2011-06-10 11:15:00,42.28,42.36,42.28,42.34,222500.0,29.4856,29.5414,29.4856,29.5274,222500.0
2011-06-10 11:20:00,42.34,42.43,42.34,42.43,321200.0,29.5274,29.5902,29.5274,29.5902,321200.0
2011-06-10 11:25:00,42.43,42.46,42.42,42.44,479900.0,29.5902,29.6111,29.5832,29.5972,479900.0
2011-06-10 11:30:00,42.44,42.44,42.3,42.31,362900.0,29.5972,29.5972,29.4995,29.5065,362900.0
2011-06-10 11:35:00,42.32,42.33,42.27,42.28,193900.0,29.5135,29.5205,29.4786,29.4856,193900.0
2011-06-10 11:40:00,42.28,42.32,42.27,42.32,215000.0,29.4856,29.5135,29.4786,29.5135,215000.0
2011-06-10 11:45:00,42.32,42.38,42.31,42.37,337600.0,29.5135,29.5553,29.5065,29.5484,337600.0
2011-06-10 11:50:00,42.38,42.44,42.38,42.43,356500.0,29.5553,29.5972,29.5553,29.5902,356500.0
2011-06-10 11:55:00,42.44,42.45,42.41,42.43,231900.0,29.5972,29.6041,29.5763,29.5902,231900.0
2011-06-10 12:00:00,42.44,42.47,42.44,42.44,147400.0,29.5972,29.6181,29.5972,29.5972,147400.0
2011-06-10 12:05:00,42.44,42.45,42.41,42.42,71200.0,29.5972,29.6041,29.5763,29.5832,71200.0
2011-06-10 12:10:00,42.42,42.42,42.38,42.39,130400.0,29.5832,29.5832,29.5553,29.5623,130400.0
2011-06-10 12:15:00,42.39,42.41,42.39,42.41,72100.0,29.5623,29.5763,29.5623,29.5763,72100.0
2011-06-10 12:20:00,42.4,42.45,42.4,42.43,155600.0,29.5693,29.6041,29.5693,29.5902,155600.0
2011-06-10 12:25:00,42.43,42.44,42.42,42.43,69200.0,29.5902,29.5972,29.5832,29.5902,69200.0
2011-06-10 12:30:00,42.43,42.47,42.42,42.46,58300.0,29.5902,29.6181,29.5832,29.6111,58300.0
2011-06-10 12:35:00,42.46,42.47,42.44,42.46,122300.0,29.6111,29.6181,29.5972,29.6111,122300.0
2011-06-10 12:40:00,42.46,42.48,42.43,42.44,213400.0,29.6111,29.6251,29.5902,29.5972,213400.0
2011-06-10 12:45:00,42.44,42.44,42.4,42.43,129300.0,29.5972,29.5972,29.5693,29.5902,129300.0
2011-06-10 12:50:00,42.42,42.44,42.4,42.43,110500.0,29.5832,29.5972,29.5693,29.5902,110500.0
2011-06-10 12:55:00,42.42,42.46,42.41,42.42,126400.0,29.5832,29.6111,29.5763,29.5832,126400.0
2011-06-10 13:00:00,42.42,42.43,42.39,42.41,125300.0,29.5832,29.5902,29.5623,29.5763,125300.0
2011-06-10 13:05:00,42.41,42.43,42.39,42.41,42500.0,29.5763,29.5902,29.5623,29.5763,42500.0
2011-06-10 13:10:00,42.41,42.42,42.38,42.38,161200.0,29.5763,29.5832,29.5553,29.5553,161200.0
2011-06-10 13:15:00,42.39,42.4,42.37,42.38,85400.0,29.5623,29.5693,29.5484,29.5553,85400.0
2011-06-10 13:20:00,42.38,42.39,42.34,42.35,95900.0,29.5553,29.5623,29.5274,29.5344,95900.0
2011-06-10 13:25:00,42.34,42.4,42.34,42.39,50700.0,29.5274,29.5693,29.5274,29.5623,50700.0
2011-06-10 13:30:00,42.4,42.4,42.37,42.38,84900.0,29.5693,29.5693,29.5484,29.5553,84900.0
2011-06-10 13:35:00,42.38,42.39,42.34,42.36,142200.0,29.5553,29.5623,29.5274,29.5414,142200.0
2011-06-10 13:40:00,42.35,42.36,42.32,42.33,104100.0,29.5344,29.5414,29.5135,29.5205,104100.0
2011-06-10 13:45:00,42.32,42.34,42.3,42.32,358100.0,29.5135,29.5274,29.4995,29.5135,358100.0
2011-06-10 13:50:00,42.33,42.33,42.2,42.26,1291000.0,29.5205,29.5205,29.4298,29.4716,1291000.0
2011-06-10 13:55:00,42.26,42.26,42.19,42.21,596300.0,29.4716,29.4716,29.4228,29.4368,596300.0
2011-06-10 14:00:00,42.2,42.25,42.2,42.24,958300.0,29.4298,29.4647,29.4298,29.4577,958300.0
2011-06-10 14:05:00,42.24,42.35,42.22,42.31,499500.0,29.4577,29.5344,29.4437,29.5065,499500.0
2011-06-10 14:10:00,42.31,42.32,42.21,42.28,158900.0,29.5065,29.5135,29.4368,29.4856,158900.0
2011-06-10 14:15:00,42.27,42.35,42.24,42.34,368000.0,29.4786,29.5344,29.4577,29.5274,368000.0
2011-06-10 14:20:00,42.34,42.36,42.26,42.28,111400.0,29.5274,29.5414,29.4716,29.4856,111400.0
2011-06-10 14:25:00,42.27,42.35,42.27,42.34,81700.0,29.4786,29.5344,29.4786,29.5274,81700.0
2011-06-10 14:30:00,42.34,42.39,42.32,42.35,200900.0,29.5274,29.5623,29.5135,29.5344,200900.0
2011-06-10 14:35:00,42.35,42.37,42.33,42.34,180100.0,29.5344,29.5484,29.5205,29.5274,180100.0
2011-06-10 14:40:00,42.35,42.39,42.31,42.33,126000.0,29.5344,29.5623,29.5065,29.5205,126000.0
2011-06-10 14:45:00,42.33,42.37,42.33,42.37,38000.0,29.5205,29.5484,29.5205,29.5484,38000.0
2011-06-10 14:50:00,42.37,42.42,42.37,42.42,225800.0,29.5484,29.5832,29.5484,29.5832,225800.0
2011-06-10 14:55:00,42.42,42.46,42.42,42.45,142900.0,29.5832,29.6111,29.5832,29.6041,142900.0
2011-06-10 15:00:00,42.45,42.48,42.42,42.44,88300.0,29.6041,29.6251,29.5832,29.5972,88300.0
2011-06-10 15:05:00,42.44,42.45,42.37,42.41,128900.0,29.5972,29.6041,29.5484,29.5763,128900.0
2011-06-10 15:10:00,42.41,42.46,42.4,42.42,73800.0,29.5763,29.6111,29.5693,29.5832,73800.0
2011-06-10 15:15:00,42.41,42.48,42.41,42.46,145600.0,29.5763,29.6251,29.5763,29.6111,145600.0
2011-06-10 15:20:00,42.45,42.48,42.45,42.48,166100.0,29.6041,29.6251,29.6041,29.6251,166100.0
2011-06-10 15:25:00,42.48,42.49,42.41,42.45,155000.0,29.6251,29.632,29.5763,29.6041,155000.0
2011-06-10 15:30:00,42.45,42.48,42.41,42.44,227800.0,29.6041,29.6251,29.5763,29.5972,227800.0
2011-06-10 15:35:00,42.44,42.46,42.41,42.42,260700.0,29.5972,29.6111,29.5763,29.5832,260700.0
2011-06-10 15:40:00,42.43,42.44,42.38,42.4,269200.0,29.5902,29.5972,29.5553,29.5693,269200.0
2011-06-10 15:45:00,42.4,42.42,42.33,42.38,403200.0,29.5693,29.5832,29.5205,29.5553,403200.0
2011-06-10 15:50:00,42.37,42.38,42.31,42.32,357700.0,29.5484,29.5553,29.5065,29.5135,357700.0
2011-06-10 15:55:00,42.32,42.41,42.29,42.32,933300.0,29.5135,29.5763,29.4926,29.5135,933300.0
2011-06-13 09:30:00,42.95,42.96,42.85,42.91,522800.0,29.9528,29.9598,29.8831,29.9249,522800.0
2011-06-13 09:35:00,42.9,42.98,42.9,42.93,376400.0,29.918,29.9738,29.918,29.9389,376400.0
2011-06-13 09:40:00,42.93,42.98,42.92,42.96,177000.0,29.9389,29.9738,29.9319,29.9598,177000.0
2011-06-13 09:45:00,42.96,42.97,42.91,42.91,159000.0,29.9598,29.9668,29.9249,29.9249,159000.0
2011-06-13 09:50:00,42.91,42.96,42.86,42.89,263400.0,29.9249,29.9598,29.8901,29.911,263400.0
2011-06-13 09:55:00,42.88,42.92,42.87,42.88,453600.0,29.904,29.9319,29.8971,29.904,453600.0
2011-06-13 10:00:00,42.88,42.9,42.81,42.87,218200.0,29.904,29.918,29.8552,29.8971,218200.0
2011-06-13 10:05:00,42.87,42.88,42.8,42.82,331400.0,29.8971,29.904,29.8482,29.8622,331400.0
2011-06-13 10:10:00,42.82,42.83,42.76,42.79,217200.0,29.8622,29.8692,29.8203,29.8413,217200.0
2011-06-13 10:15:00,42.78,42.8,42.74,42.79,144100.0,29.8343,29.8482,29.8064,29.8413,144100.0
2011-06-13 10:20:00,42.79,42.85,42.75,42.84,179200.0,29.8413,29.8831,29.8134,29.8761,179200.0
2011-06-13 10:25:00,42.84,42.86,42.82,42.84,119500.0,29.8761,29.8901,29.8622,29.8761,119500.0
2011-06-13 10:30:00,42.83,42.84,42.8,42.81,50400.0,29.8692,29.8761,29.8482,29.8552,50400.0
2011-06-13 10:35:00,42.81,42.84,42.79,42.8,100500.0,29.8552,29.8761,29.8413,29.8482,100500.0
2011-06-13 10:40:00,42.81,42.81,42.74,42.75,77300.0,29.8552,29.8552,29.8064,29.8134,77300.0
2011-06-13 10:45:00,42.75,42.79,42.75,42.76,101000.0,29.8134,29.8413,29.8134,29.8203,101000.0
2011-06-13 10:50:00,42.76,42.79,42.75,42.76,74600.0,29.8203,29.8413,29.8134,29.8203,74600.0
2011-06-13 10:55:00,42.76,42.79,42.73,42.78,201200.0,29.8203,29.8413,29.7994,29.8343,201200.0
2011-06-13 11:00:00,42.79,42.79,42.72,42.73,247600.0,29.8413,29.8413,29.7924,29.7994,247600.0
2011-06-13 11:05:00,42.74,42.77,42.71,42.72,145900.0,29.8064,29.8273,29.7855,29.7924,145900.0
2011-06-13 11:10:00,42.72,42.75,42.71,42.72,151400.0,29.7924,29.8134,29.7855,29.7924,151400.0
2011-06-13 11:15:00,42.72,42.73,42.69,42.71,215600.0,29.7924,29.7994,29.7715,29.7855,215600.0
2011-06-13 11:20:00,42.71,42.75,42.71,42.75,67100.0,29.7855,29.8134,29.7855,29.8134,67100.0
2011-06-13 11:25:00,42.75,42.75,42.72,42.72,100300.0,29.8134,29.8134,29.7924,29.7924,100300.0
2011-06-13 11:30:00,42.72,42.74,42.71,42.72,81100.0,29.7924,29.8064,29.7855,29.7924,81100.0
2011-06-13 11:35:00,42.72,42.73,42.71,42.71,84300.0,29.7924,29.7994,29.7855,29.7855,84300.0
2011-06-13 11:40:00,42.71,42.74,42.7,42.7,63500.0,29.7855,29.8064,29.7785,29.7785,63500.0
2011-06-13 11:45:00,42.7,42.72,42.69,42.7,111700.0,29.7785,29.7924,29.7715,29.7785,111700.0
2011-06-13 11:50:00,42.69,42.71,42.68,42.7,129700.0,29.7715,29.7855,29.7645,29.7785,129700.0
2011-06-13 11:55:00,42.69,42.7,42.68,42.69,99800.0,29.7715,29.7785,29.7645,29.7715,99800.0
2011-06-13 12:00:00,42.69,42.71,42.68,42.71,151500.0,29.7715,29.7855,29.7645,29.7855,151500.0
2011-06-13 12:05:00,42.7,42.72,42.69,42.7,27300.0,29.7785,29.7924,29.7715,29.7785,27300.0
2011-06-13 12:10:00,42.7,42.71,42.68,42.71,103600.0,29.7785,29.7855,29.7645,29.7855,103600.0
2011-06-13 12:15:00,42.71,42.72,42.68,42.69,283700.0,29.7855,29.7924,29.7645,29.7715,283700.0
2011-06-13 12:20:00,42.7,42.72,42.66,42.68,217900.0,29.7785,29.7924,29.7506,29.7645,217900.0
2011-06-13 12:25:00,42.67,42.7,42.67,42.68,107100.0,29.7576,29.7785,29.7576,29.7645,107100.0
2011-06-13 12:30:00,42.67,42.69,42.64,42.66,643100.0,29.7576,29.7715,29.7367,29.7506,643100.0
2011-06-13 12:35:00,42.65,42.68,42.64,42.68,179800.0,29.7436,29.7645,29.7367,29.7645,179800.0
2011-06-13 12:40:00,42.68,42.68,42.65,42.65,73600.0,29.7645,29.7645,29.7436,29.7436,73600.0
2011-06-13 12:45:00,42.65,42.66,42.64,42.65,50100.0,29.7436,29.7506,29.7367,29.7436,50100.0
2011-06-13 12:50:00,42.64,42.65,42.64,42.64,58900.0,29.7367,29.7436,29.7367,29.7367,58900.0
2011-06-13 12:55:00,42.64,42.65,42.62,42.63,129100.0,29.7367,29.7436,29.7227,29.7297,129100.0
2011-06-13 13:00:00,42.63,42.63,42.53,42.54,214900.0,29.7297,29.7297,29.6599,29.6669,214900.0
2011-06-13 13:05:00,42.54,42.56,42.5,42.53,101400.0,29.6669,29.6809,29.639,29.6599,101400.0
2011-06-13 13:10:00,42.52,42.57,42.52,42.57,110900.0,29.653,29.6878,29.653,29.6878,110900.0
2011-06-13 13:15:00,42.57,42.64,42.57,42.64,125300.0,29.6878,29.7367,29.6878,29.7367,125300.0
2011-06-13 13:20:00,42.63,42.65,42.58,42.61,238400.0,29.7297,29.7436,29.6948,29.7157,238400.0
2011-06-13 13:25:00,42.61,42.66,42.61,42.65,40000.0,29.7157,29.7506,29.7157,29.7436,40000.0
2011-06-13 13:30:00,42.64,42.66,42.63,42.63,86500.0,29.7367,29.7506,29.7297,29.7297,86500.0
2011-06-13 13:35:00,42.63,42.63,42.59,42.63,63200.0,29.7297,29.7297,29.7018,29.7297,63200.0
2011-06-13 13:40:00,42.63,42.65,42.63,42.63,47200.0,29.7297,29.7436,29.7297,29.7297,47200.0
2011-06-13 13:45:00,42.63,42.65,42.6,42.6,44500.0,29.7297,29.7436,29.7088,29.7088,44500.0
2011-06-13 13:50:00,42.6,42.74,42.6,42.73,189100.0,29.7088,29.8064,29.7088,29.7994,189100.0
2011-06-13 13:55:00,42.72,42.8,42.71,42.79,121000.0,29.7924,29.8482,29.7855,29.8413,121000.0
2011-06-13 14:00:00,42.78,42.8,42.76,42.79,48400.0,29.8343,29.8482,29.8203,29.8413,48400.0
2011-06-13 14:05:00,42.79,42.85,42.78,42.83,142800.0,29.8413,29.8831,29.8343,29.8692,142800.0
2011-06-13 14:10:00,42.84,42.86,42.82,42.82,48300.0,29.8761,29.8901,29.8622,29.8622,48300.0
2011-06-13 14:15:00,42.81,42.83,42.78,42.78,40000.0,29.8552,29.8692,29.8343,29.8343,40000.0
2011-06-13 14:20:00,42.77,42.8,42.77,42.8,41400.0,29.8273,29.8482,29.8273,29.8482,41400.0
2011-06-13 14:25:00,42.79,42.79,42.76,42.77,40000.0,29.8413,29.8413,29.8203,29.8273,40000.0
2011-06-13 14:30:00,42.76,42.77,42.69,42.7,58000.0,29.8203,29.8273,29.7715,29.7785,58000.0
2011-06-13 14:35:00,42.7,42.72,42.67,42.67,71100.0,29.7785,29.7924,29.7576,29.7576,71100.0
2011-06-13 14:40:00,42.67,42.79,42.67,42.78,114800.0,29.7576,29.8413,29.7576,29.8343,114800.0
2011-06-13 14:45:00,42.78,42.83,42.77,42.83,59800.0,29.8343,29.8692,29.8273,29.8692,59800.0
2011-06-13 14:50:00,42.82,42.83,42.74,42.75,124900.0,29.8622,29.8692,29.8064,29.8134,124900.0
2011-06-13 14:55:00,42.75,42.76,42.64,42.64,505600.0,29.8134,29.8203,29.7367,29.7367,505600.0
2011-06-13 15:00:00,42.65,42.66,42.59,42.66,290500.0,29.7436,29.7506,29.7018,29.7506,290500.0
2011-06-13 15:05:00,42.65,42.69,42.61,42.64,229700.0,29.7436,29.7715,29.7157,29.7367,229700.0
2011-06-13 15:10:00,42.63,42.65,42.59,42.61,236200.0,29.7297,29.7436,29.7018,29.7157,236200.0
2011-06-13 15:15:00,42.6,42.61,42.54,42.58,556500.0,29.7088,29.7157,29.6669,29.6948,556500.0
2011-06-13 15:20:00,42.58,42.6,42.54,42.54,422600.0,29.6948,29.7088,29.6669,29.6669,422600.0
2011-06-13 15:25:00,42.54,42.59,42.54,42.55,776300.0,29.6669,29.7018,29.6669,29.6739,776300.0
2011-06-13 15:30:00,42.56,42.57,42.49,42.49,650200.0,29.6809,29.6878,29.632,29.632,650200.0
2011-06-13 15:35:00,42.5,42.5,42.38,42.39,807800.0,29.639,29.639,29.5553,29.5623,807800.0
2011-06-13 15:40:00,42.4,42.44,42.37,42.44,447300.0,29.5693,29.5972,29.5484,29.5972,447300.0
2011-06-13 15:45:00,42.45,42.55,42.44,42.54,436900.0,29.6041,29.6739,29.5972,29.6669,436900.0
2011-06-13 15:50:00,42.55,42.63,42.53,42.63,437800.0,29.6739,29.7297,29.6599,29.7297,437800.0
2011-06-13 15:55:00,42.62,42.64,42.57,42.6,783100.0,29.7227,29.7367,29.6878,29.7088,783100.0
2011-06-14 09:30:00,43.18,43.19,43.09,43.15,572400.0,30.1132,30.1202,30.0505,30.0923,572400.0
2011-06-14 09:35:00,43.14,43.17,43.1,43.13,540900.0,30.0853,30.1063,30.0574,30.0784,540900.0
2011-06-14 09:40:00,43.14,43.16,43.09,43.13,429300.0,30.0853,30.0993,30.0505,30.0784,429300.0
2011-06-14 09:45:00,43.14,43.25,43.13,43.18,335200.0,30.0853,30.1621,30.0784,30.1132,335200.0
2011-06-14 09:50:00,43.18,43.19,43.15,43.18,88900.0,30.1132,30.1202,30.0923,30.1132,88900.0
2011-06-14 09:55:00,43.17,43.23,43.17,43.18,127700.0,30.1063,30.1481,30.1063,30.1132,127700.0
2011-06-14 10:00:00,43.19,43.25,43.18,43.24,155900.0,30.1202,30.1621,30.1132,30.1551,155900.0
2011-06-14 10:05:00,43.24,43.3,43.24,43.29,182400.0,30.1551,30.1969,30.1551,30.19,182400.0
2011-06-14 10:10:00,43.28,43.29,43.23,43.25,486000.0,30.183,30.19,30.1481,30.1621,486000.0
2011-06-14 10:15:00,43.25,43.27,43.22,43.22,153400.0,30.1621,30.176,30.1411,30.1411,153400.0
2011-06-14 10:20:00,43.22,43.23,43.22,43.23,55000.0,30.1411,30.1481,30.1411,30.1481,55000.0
2011-06-14 10:25:00,43.23,43.27,43.22,43.25,286000.0,30.1481,30.176,30.1411,30.1621,286000.0
2011-06-14 10:30:00,43.26,43.33,43.25,43.32,198300.0,30.169,30.2178,30.1621,30.2109,198300.0
2011-06-14 10:35:00,43.32,43.33,43.3,43.32,191700.0,30.2109,30.2178,30.1969,30.2109,191700.0
2011-06-14 10:40:00,43.32,43.34,43.3,43.3,109300.0,30.2109,30.2248,30.1969,30.1969,109300.0
2011-06-14 10:45:00,43.3,43.31,43.28,43.3,113200.0,30.1969,30.2039,30.183,30.1969,113200.0
2011-06-14 10:50:00,43.29,43.31,43.25,43.28,129400.0,30.19,30.2039,30.1621,30.183,129400.0
2011-06-14 10:55:00,43.28,43.29,43.27,43.28,35700.0,30.183,30.19,30.176,30.183,35700.0
2011-06-14 11:00:00,43.27,43.28,43.23,43.26,192000.0,30.176,30.183,30.1481,30.169,192000.0
2011-06-14 11:05:00,43.26,43.27,43.22,43.24,194500.0,30.169,30.176,30.1411,30.1551,194500.0
2011-06-14 11:10:00,43.23,43.27,43.23,43.26,154700.0,30.1481,30.176,30.1481,30.169,154700.0
2011-06-14 11:15:00,43.26,43.3,43.24,43.24,163300.0,30.169,30.1969,30.1551,30.1551,163300.0
2011-06-14 11:20:00,43.25,43.27,43.22,43.24,201900.0,30.1621,30.176,30.1411,30.1551,201900.0
2011-06-14 11:25:00,43.24,43.25,43.21,43.21,57000.0,30.1551,30.1621,30.1342,30.1342,57000.0
2011-06-14 11:30:00,43.22,43.25,43.18,43.19,149800.0,30.1411,30.1621,30.1132,30.1202,149800.0
2011-06-14 11:35:00,43.19,43.2,43.15,43.17,94100.0,30.1202,30.1272,30.0923,30.1063,94100.0
2011-06-14 11:40:00,43.18,43.21,43.16,43.19,90800.0,30.1132,30.1342,30.0993,30.1202,90800.0
2011-06-14 11:45:00,43.2,43.21,43.17,43.18,59200.0,30.1272,30.1342,30.1063,30.1132,59200.0
2011-06-14 11:50:00,43.18,43.2,43.17,43.19,64500.0,30.1132,30.1272,30.1063,30.1202,64500.0
2011-06-14 11:55:00,43.19,43.23,43.19,43.23,58900.0,30.1202,30.1481,30.1202,30.1481,58900.0
2011-06-14 12:00:00,43.23,43.25,43.21,43.25,51600.0,30.1481,30.1621,30.1342,30.1621,51600.0
2011-06-14 12:05:00,43.25,43.27,43.24,43.26,93400.0,30.1621,30.176,30.1551,30.169,93400.0
2011-06-14 12:10:00,43.26,43.26,43.22,43.23,50500.0,30.169,30.169,30.1411,30.1481,50500.0
2011-06-14 12:15:00,43.23,43.24,43.22,43.22,44200.0,30.1481,30.1551,30.1411,30.1411,44200.0
2011-06-14 12:20:00,43.23,43.25,43.22,43.24,45300.0,30.1481,30.1621,30.1411,30.1551,45300.0
2011-06-14 12:25:00,43.24,43.26,43.24,43.26,15100.0,30.1551,30.169,30.1551,30.169,15100.0
2011-06-14 12:30:00,43.25,43.29,43.25,43.28,163700.0,30.1621,30.19,30.1621,30.183,163700.0
2011-06-14 12:35:00,43.28,43.28,43.22,43.23,153000.0,30.183,30.183,30.1411,30.1481,153000.0
2011-06-14 12:40:00,43.24,43.26,43.22,43.25,46500.0,30.1551,30.169,30.1411,30.1621,46500.0
2011-06-14 12:45:00,43.26,43.26,43.24,43.25,57500.0,30.169,30.169,30.1551,30.1621,57500.0
2011-06-14 12:50:00,43.24,43.28,43.23,43.28,45200.0,30.1551,30.183,30.1481,30.183,45200.0
2011-06-14 12:55:00,43.27,43.29,43.27,43.28,37500.0,30.176,30.19,30.176,30.183,37500.0
2011-06-14 13:00:00,43.27,43.29,43.25,43.25,38100.0,30.176,30.19,30.1621,30.1621,38100.0
2011-06-14 13:05:00,43.26,43.27,43.25,43.26,25500.0,30.169,30.176,30.1621,30.169,25500.0
2011-06-14 13:10:00,43.27,43.27,43.26,43.26,16100.0,30.176,30.176,30.169,30.169,16100.0
2011-06-14 13:15:00,43.27,43.3,43.26,43.28,31400.0,30.176,30.1969,30.169,30.183,31400.0
2011-06-14 13:20:00,43.28,43.29,43.27,43.29,41300.0,30.183,30.19,30.176,30.19,41300.0
2011-06-14 13:25:00,43.28,43.29,43.28,43.28,54000.0,30.183,30.19,30.183,30.183,54000.0
2011-06-14 13:30:00,43.29,43.32,43.27,43.31,127200.0,30.19,30.2109,30.176,30.2039,127200.0
2011-06-14 13:35:00,43.31,43.32,43.28,43.29,187300.0,30.2039,30.2109,30.183,30.19,187300.0
2011-06-14 13:40:00,43.29,43.29,43.27,43.27,42400.0,30.19,30.19,30.176,30.176,42400.0
2011-06-14 13:45:00,43.28,43.28,43.24,43.24,76300.0,30.183,30.183,30.1551,30.1551,76300.0
2011-06-14 13:50:00,43.24,43.26,43.23,43.25,103000.0,30.1551,30.169,30.1481,30.1621,103000.0
2011-06-14 13:55:00,43.25,43.29,43.24,43.29,140900.0,30.1621,30.19,30.1551,30.19,140900.0
2011-06-14 14:00:00,43.29,43.29,43.27,43.28,174900.0,30.19,30.19,30.176,30.183,174900.0
2011-06-14 14:05:00,43.28,43.28,43.25,43.25,60100.0,30.183,30.183,30.1621,30.1621,60100.0
2011-06-14 14:10:00,43.25,43.27,43.23,43.23,40800.0,30.1621,30.176,30.1481,30.1481,40800.0
2011-06-14 14:15:00,43.23,43.25,43.23,43.25,56100.0,30.1481,30.1621,30.1481,30.1621,56100.0
2011-06-14 14:20:00,43.25,43.26,43.23,43.26,62400.0,30.1621,30.169,30.1481,30.169,62400.0
2011-06-14 14:25:00,43.26,43.27,43.25,43.25,38700.0,30.169,30.176,30.1621,30.1621,38700.0
2011-06-14 14:30:00,43.25,43.29,43.25,43.29,69900.0,30.1621,30.19,30.1621,30.19,69900.0
2011-06-14 14:35:00,43.29,43.31,43.25,43.29,219200.0,30.19,30.2039,30.1621,30.19,219200.0
2011-06-14 14:40:00,43.29,43.33,43.28,43.29,76700.0,30.19,30.2178,30.183,30.19,76700.0
2011-06-14 14:45:00,43.29,43.32,43.27,43.32,137500.0,30.19,30.2109,30.176,30.2109,137500.0
2011-06-14 14:50:00,43.31,43.35,43.3,43.34,155100.0,30.2039,30.2318,30.1969,30.2248,155100.0
2011-06-14 14:55:00,43.33,43.36,43.32,43.33,206300.0,30.2178,30.2388,30.2109,30.2178,206300.0
2011-06-14 15:00:00,43.33,43.34,43.32,43.33,81000.0,30.2178,30.2248,30.2109,30.2178,81000.0
2011-06-14 15:05:00,43.33,43.33,43.29,43.3,151100.0,30.2178,30.2178,30.19,30.1969,151100.0
2011-06-14 15:10:00,43.31,43.33,43.29,43.31,149400.0,30.2039,30.2178,30.19,30.2039,149400.0
2011-06-14 15:15:00,43.31,43.32,43.27,43.28,133400.0,30.2039,30.2109,30.176,30.183,133400.0
2011-06-14 15:20:00,43.29,43.29,43.22,43.22,176300.0,30.19,30.19,30.1411,30.1411,176300.0
2011-06-14 15:25:00,43.22,43.25,43.22,43.25,232000.0,30.1411,30.1621,30.1411,30.1621,232000.0
2011-06-14 15:30:00,43.25,43.25,43.21,43.21,161800.0,30.1621,30.1621,30.1342,30.1342,161800.0
2011-06-14 15:35:00,43.21,43.26,43.16,43.16,234000.0,30.1342,30.169,30.0993,30.0993,234000.0
2011-06-14 15:40:00,43.16,43.21,43.14,43.14,415600.0,30.0993,30.1342,30.0853,30.0853,415600.0
2011-06-14 15:45:00,43.14,43.15,43.11,43.12,323800.0,30.0853,30.0923,30.0644,30.0714,323800.0
2011-06-14 15:50:00,43.12,43.15,43.06,43.07,470300.0,30.0714,30.0923,30.0296,30.0365,470300.0
2011-06-14 15:55:00,43.07,43.14,43.07,43.13,987000.0,30.0365,30.0853,30.0365,30.0784,987000.0
2011-06-15 09:30:00,42.59,42.63,42.46,42.59,322800.0,29.7018,29.7297,29.6111,29.7018,322800.0
2011-06-15 09:35:00,42.59,42.63,42.58,42.62,258700.0,29.7018,29.7297,29.6948,29.7227,258700.0
2011-06-15 09:40:00,42.62,42.7,42.58,42.69,170000.0,29.7227,29.7785,29.6948,29.7715,170000.0
2011-06-15 09:45:00,42.69,42.74,42.68,42.7,157600.0,29.7715,29.8064,29.7645,29.7785,157600.0
2011-06-15 09:50:00,42.7,42.77,42.69,42.75,161900.0,29.7785,29.8273,29.7715,29.8134,161900.0
2011-06-15 09:55:00,42.74,42.77,42.69,42.71,92500.0,29.8064,29.8273,29.7715,29.7855,92500.0
2011-06-15 10:00:00,42.71,42.73,42.68,42.72,123600.0,29.7855,29.7994,29.7645,29.7924,123600.0
2011-06-15 10:05:00,42.71,42.75,42.71,42.74,154200.0,29.7855,29.8134,29.7855,29.8064,154200.0
2011-06-15 10:10:00,42.75,42.77,42.7,42.7,206400.0,29.8134,29.8273,29.7785,29.7785,206400.0
2011-06-15 10:15:00,42.71,42.71,42.65,42.66,134800.0,29.7855,29.7855,29.7436,29.7506,134800.0
2011-06-15 10:20:00,42.66,42.66,42.62,42.65,108300.0,29.7506,29.7506,29.7227,29.7436,108300.0
2011-06-15 10:25:00,42.65,42.66,42.61,42.61,55900.0,29.7436,29.7506,29.7157,29.7157,55900.0
2011-06-15 10:30:00,42.62,42.65,42.6,42.62,97500.0,29.7227,29.7436,29.7088,29.7227,97500.0
2011-06-15 10:35:00,42.62,42.62,42.59,42.62,73000.0,29.7227,29.7227,29.7018,29.7227,73000.0
2011-06-15 10:40:00,42.62,42.63,42.56,42.63,325700.0,29.7227,29.7297,29.6809,29.7297,325700.0
2011-06-15 10:45:00,42.62,42.65,42.62,42.63,331500.0,29.7227,29.7436,29.7227,29.7297,331500.0
2011-06-15 10:50:00,42.63,42.65,42.62,42.63,47600.0,29.7297,29.7436,29.7227,29.7297,47600.0
2011-06-15 10:55:00,42.63,42.67,42.63,42.66,56800.0,29.7297,29.7576,29.7297,29.7506,56800.0
2011-06-15 11:00:00,42.66,42.68,42.59,42.59,184700.0,29.7506,29.7645,29.7018,29.7018,184700.0
2011-06-15 11:05:00,42.59,42.61,42.58,42.6,68800.0,29.7018,29.7157,29.6948,29.7088,68800.0
2011-06-15 11:10:00,42.59,42.59,42.57,42.58,103800.0,29.7018,29.7018,29.6878,29.6948,103800.0
2011-06-15 11:15:00,42.58,42.6,42.55,42.58,230300.0,29.6948,29.7088,29.6739,29.6948,230300.0
2011-06-15 11:20:00,42.57,42.63,42.57,42.62,296100.0,29.6878,29.7297,29.6878,29.7227,296100.0
2011-06-15 11:25:00,42.62,42.62,42.57,42.58,193900.0,29.7227,29.7227,29.6878,29.6948,193900.0
2011-06-15 11:30:00,42.59,42.6,42.51,42.52,177400.0,29.7018,29.7088,29.646,29.653,177400.0
2011-06-15 11:35:00,42.52,42.52,42.44,42.45,150200.0,29.653,29.653,29.5972,29.6041,150200.0
2011-06-15 11:40:00,42.45,42.51,42.44,42.48,428100.0,29.6041,29.646,29.5972,29.6251,428100.0
2011-06-15 11:45:00,42.48,42.48,42.39,42.39,364600.0,29.6251,29.6251,29.5623,29.5623,364600.0
2011-06-15 11:50:00,42.39,42.4,42.31,42.39,261800.0,29.5623,29.5693,29.5065,29.5623,261800.0
2011-06-15 11:55:00,42.4,42.4,42.35,42.36,241700.0,29.5693,29.5693,29.5344,29.5414,241700.0
2011-06-15 12:00:00,42.35,42.41,42.35,42.38,121500.0,29.5344,29.5763,29.5344,29.5553,121500.0
2011-06-15 12:05:00,42.38,42.4,42.38,42.4,174100.0,29.5553,29.5693,29.5553,29.5693,174100.0
2011-06-15 12:10:00,42.4,42.4,42.37,42.39,29900.0,29.5693,29.5693,29.5484,29.5623,29900.0
2011-06-15 12:15:00,42.38,42.39,42.31,42.32,178800.0,29.5553,29.5623,29.5065,29.5135,178800.0
2011-06-15 12:20:00,42.31,42.33,42.25,42.26,149500.0,29.5065,29.5205,29.4647,29.4716,149500.0
2011-06-15 12:25:00,42.25,42.25,42.17,42.21,546900.0,29.4647,29.4647,29.4089,29.4368,546900.0
2011-06-15 12:30:00,42.21,42.31,42.21,42.28,229100.0,29.4368,29.5065,29.4368,29.4856,229100.0
2011-06-15 12:35:00,42.28,42.28,42.22,42.24,349600.0,29.4856,29.4856,29.4437,29.4577,349600.0
2011-06-15 12:40:00,42.25,42.28,42.22,42.27,161400.0,29.4647,29.4856,29.4437,29.4786,161400.0
2011-06-15 12:45:00,42.26,42.28,42.18,42.2,397800.0,29.4716,29.4856,29.4159,29.4298,397800.0
2011-06-15 12:50:00,42.19,42.22,42.19,42.2,181900.0,29.4228,29.4437,29.4228,29.4298,181900.0
2011-06-15 12:55:00,42.2,42.23,42.16,42.2,286200.0,29.4298,29.4507,29.4019,29.4298,286200.0
2011-06-15 13:00:00,42.21,42.27,42.2,42.21,192200.0,29.4368,29.4786,29.4298,29.4368,192200.0
2011-06-15 13:05:00,42.21,42.22,42.14,42.14,342700.0,29.4368,29.4437,29.388,29.388,342700.0
2011-06-15 13:10:00,42.14,42.18,42.14,42.17,89300.0,29.388,29.4159,29.388,29.4089,89300.0
2011-06-15 13:15:00,42.17,42.17,42.11,42.12,220100.0,29.4089,29.4089,29.367,29.374,220100.0
2011-06-15 13:20:00,42.11,42.15,42.1,42.14,142300.0,29.367,29.3949,29.3601,29.388,142300.0
2011-06-15 13:25:00,42.14,42.19,42.13,42.17,70000.0,29.388,29.4228,29.381,29.4089,70000.0
2011-06-15 13:30:00,42.17,42.17,42.14,42.15,69400.0,29.4089,29.4089,29.388,29.3949,69400.0
2011-06-15 13:35:00,42.15,42.15,42.11,42.13,48500.0,29.3949,29.3949,29.367,29.381,48500.0
2011-06-15 13:40:00,42.14,42.19,42.13,42.18,62400.0,29.388,29.4228,29.381,29.4159,62400.0
2011-06-15 13:45:00,42.19,42.19,42.16,42.17,107400.0,29.4228,29.4228,29.4019,29.4089,107400.0
2011-06-15 13:50:00,42.17,42.18,42.12,42.12,140300.0,29.4089,29.4159,29.374,29.374,140300.0
2011-06-15 13:55:00,42.12,42.18,42.12,42.17,168500.0,29.374,29.4159,29.374,29.4089,168500.0
2011-06-15 14:00:00,42.17,42.23,42.17,42.22,51500.0,29.4089,29.4507,29.4089,29.4437,51500.0
2011-06-15 14:05:00,42.22,42.31,42.22,42.29,210500.0,29.4437,29.5065,29.4437,29.4926,210500.0
2011-06-15 14:10:00,42.29,42.3,42.27,42.28,52100.0,29.4926,29.4995,29.4786,29.4856,52100.0
2011-06-15 14:15:00,42.28,42.29,42.22,42.23,96700.0,29.4856,29.4926,29.4437,29.4507,96700.0
2011-06-15 14:20:00,42.22,42.26,42.2,42.2,249300.0,29.4437,29.4716,29.4298,29.4298,249300.0
2011-06-15 14:25:00,42.2,42.22,42.18,42.19,86800.0,29.4298,29.4437,29.4159,29.4228,86800.0
2011-06-15 14:30:00,42.19,42.29,42.19,42.27,82000.0,29.4228,29.4926,29.4228,29.4786,82000.0
2011-06-15 14:35:00,42.27,42.31,42.27,42.3,59600.0,29.4786,29.5065,29.4786,29.4995,59600.0
2011-06-15 14:40:00,42.31,42.31,42.24,42.25,79600.0,29.5065,29.5065,29.4577,29.4647,79600.0
2011-06-15 14:45:00,42.24,42.32,42.19,42.3,205400.0,29.4577,29.5135,29.4228,29.4995,205400.0
2011-06-15 14:50:00,42.3,42.35,42.24,42.3,406100.0,29.4995,29.5344,29.4577,29.4995,406100.0
2011-06-15 14:55:00,42.29,42.31,42.28,42.28,86000.0,29.4926,29.5065,29.4856,29.4856,86000.0
2011-06-15 15:00:00,42.28,42.31,42.25,42.27,211900.0,29.4856,29.5065,29.4647,29.4786,211900.0
2011-06-15 15:05:00,42.27,42.27,42.21,42.23,115900.0,29.4786,29.4786,29.4368,29.4507,115900.0
2011-06-15 15:10:00,42.23,42.24,42.2,42.24,119500.0,29.4507,29.4577,29.4298,29.4577,119500.0
2011-06-15 15:15:00,42.23,42.27,42.22,42.27,129400.0,29.4507,29.4786,29.4437,29.4786,129400.0
2011-06-15 15:20:00,42.27,42.33,42.24,42.33,192200.0,29.4786,29.5205,29.4577,29.5205,192200.0
2011-06-15 15:25:00,42.33,42.37,42.31,42.33,184100.0,29.5205,29.5484,29.5065,29.5205,184100.0
2011-06-15 15:30:00,42.34,42.37,42.33,42.34,505400.0,29.5274,29.5484,29.5205,29.5274,505400.0
2011-06-15 15:35:00,42.34,42.38,42.33,42.37,334000.0,29.5274,29.5553,29.5205,29.5484,334000.0
2011-06-15 15:40:00,42.38,42.43,42.36,42.43,362200.0,29.5553,29.5902,29.5414,29.5902,362200.0
2011-06-15 15:45:00,42.43,42.48,42.4,42.41,238300.0,29.5902,29.6251,29.5693,29.5763,238300.0
2011-06-15 15:50:00,42.4,42.45,42.38,42.45,318900.0,29.5693,29.6041,29.5553,29.6041,318900.0
2011-06-15 15:55:00,42.44,42.45,42.32,42.35,931200.0,29.5972,29.6041,29.5135,29.5344,931200.0
2011-06-16 09:30:00,41.91,42.05,41.9,42.02,718100.0,29.2276,29.3252,29.2206,29.3043,718100.0
2011-06-16 09:35:00,42.02,42.12,42.01,42.1,371800.0,29.3043,29.374,29.2973,29.3601,371800.0
2011-06-16 09:40:00,42.1,42.15,42.06,42.1,350000.0,29.3601,29.3949,29.3322,29.3601,350000.0
2011-06-16 09:45:00,42.1,42.13,42.03,42.06,248900.0,29.3601,29.381,29.3112,29.3322,248900.0
2011-06-16 09:50:00,42.05,42.14,42.05,42.12,150500.0,29.3252,29.388,29.3252,29.374,150500.0
2011-06-16 09:55:00,42.12,42.12,42.06,42.06,270200.0,29.374,29.374,29.3322,29.3322,270200.0
2011-06-16 10:00:00,41.98,42.05,41.9,42.04,1011500.0,29.2764,29.3252,29.2206,29.3182,1011500.0
2011-06-16 10:05:00,42.03,42.13,42.03,42.07,446500.0,29.3112,29.381,29.3112,29.3391,446500.0
2011-06-16 10:10:00,42.08,42.22,42.06,42.21,199700.0,29.3461,29.4437,29.3322,29.4368,199700.0
2011-06-16 10:15:00,42.21,42.24,42.15,42.17,175700.0,29.4368,29.4577,29.3949,29.4089,175700.0
2011-06-16 10:20:00,42.18,42.25,42.16,42.24,291500.0,29.4159,29.4647,29.4019,29.4577,291500.0
2011-06-16 10:25:00,42.24,42.24,42.14,42.16,155200.0,29.4577,29.4577,29.388,29.4019,155200.0
2011-06-16 10:30:00,42.16,42.24,42.14,42.24,199500.0,29.4019,29.4577,29.388,29.4577,199500.0
2011-06-16 10:35:00,42.23,42.36,42.23,42.35,370700.0,29.4507,29.5414,29.4507,29.5344,370700.0
2011-06-16 10:40:00,42.36,42.39,42.36,42.39,308700.0,29.5414,29.5623,29.5414,29.5623,308700.0
2011-06-16 10:45:00,42.38,42.41,42.35,42.38,334600.0,29.5553,29.5763,29.5344,29.5553,334600.0
2011-06-16 10:50:00,42.38,42.39,42.34,42.34,123300.0,29.5553,29.5623,29.5274,29.5274,123300.0
2011-06-16 10:55:00,42.35,42.37,42.34,42.35,275600.0,29.5344,29.5484,29.5274,29.5344,275600.0
2011-06-16 11:00:00,42.35,42.36,42.27,42.28,240100.0,29.5344,29.5414,29.4786,29.4856,240100.0
2011-06-16 11:05:00,42.27,42.28,42.23,42.25,149800.0,29.4786,29.4856,29.4507,29.4647,149800.0
2011-06-16 11:10:00,42.25,42.29,42.22,42.27,155600.0,29.4647,29.4926,29.4437,29.4786,155600.0
2011-06-16 11:15:00,42.27,42.37,42.26,42.37,253000.0,29.4786,29.5484,29.4716,29.5484,253000.0
2011-06-16 11:20:00,42.37,42.4,42.33,42.34,500800.0,29.5484,29.5693,29.5205,29.5274,500800.0
2011-06-16 11:25:00,42.34,42.38,42.34,42.36,177300.0,29.5274,29.5553,29.5274,29.5414,177300.0
2011-06-16 11:30:00,42.36,42.41,42.35,42.4,281600.0,29.5414,29.5763,29.5344,29.5693,281600.0
2011-06-16 11:35:00,42.39,42.41,42.36,42.38,290700.0,29.5623,29.5763,29.5414,29.5553,290700.0
2011-06-16 11:40:00,42.37,42.37,42.32,42.33,157100.0,29.5484,29.5484,29.5135,29.5205,157100.0
2011-06-16 11:45:00,42.32,42.34,42.29,42.29,158300.0,29.5135,29.5274,29.4926,29.4926,158300.0
2011-06-16 11:50:00,42.29,42.32,42.29,42.31,103900.0,29.4926,29.5135,29.4926,29.5065,103900.0
2011-06-16 11:55:00,42.31,42.32,42.28,42.29,142500.0,29.5065,29.5135,29.4856,29.4926,142500.0
2011-06-16 12:00:00,42.29,42.35,42.29,42.34,129300.0,29.4926,29.5344,29.4926,29.5274,129300.0
2011-06-16 12:05:00,42.34,42.36,42.32,42.34,131400.0,29.5274,29.5414,29.5135,29.5274,131400.0
2011-06-16 12:10:00,42.34,42.35,42.31,42.33,183100.0,29.5274,29.5344,29.5065,29.5205,183100.0
2011-06-16 12:15:00,42.33,42.33,42.28,42.29,147900.0,29.5205,29.5205,29.4856,29.4926,147900.0
2011-06-16 12:20:00,42.29,42.33,42.29,42.33,169000.0,29.4926,29.5205,29.4926,29.5205,169000.0
2011-06-16 12:25:00,42.32,42.34,42.29,42.33,95100.0,29.5135,29.5274,29.4926,29.5205,95100.0
2011-06-16 12:30:00,42.33,42.35,42.32,42.32,130600.0,29.5205,29.5344,29.5135,29.5135,130600.0
2011-06-16 12:35:00,42.32,42.34,42.31,42.34,106300.0,29.5135,29.5274,29.5065,29.5274,106300.0
2011-06-16 12:40:00,42.34,42.38,42.33,42.38,357800.0,29.5274,29.5553,29.5205,29.5553,357800.0
2011-06-16 12:45:00,42.38,42.38,42.34,42.36,154900.0,29.5553,29.5553,29.5274,29.5414,154900.0
2011-06-16 12:50:00,42.36,42.38,42.35,42.35,107900.0,29.5414,29.5553,29.5344,29.5344,107900.0
2011-06-16 12:55:00,42.36,42.36,42.33,42.34,149800.0,29.5414,29.5414,29.5205,29.5274,149800.0
2011-06-16 13:00:00,42.34,42.34,42.3,42.31,277300.0,29.5274,29.5274,29.4995,29.5065,277300.0
2011-06-16 13:05:00,42.31,42.32,42.3,42.31,111200.0,29.5065,29.5135,29.4995,29.5065,111200.0
2011-06-16 13:10:00,42.31,42.33,42.3,42.32,78300.0,29.5065,29.5205,29.4995,29.5135,78300.0
2011-06-16 13:15:00,42.31,42.37,42.31,42.36,99400.0,29.5065,29.5484,29.5065,29.5414,99400.0
2011-06-16 13:20:00,42.36,42.37,42.31,42.33,163500.0,29.5414,29.5484,29.5065,29.5205,163500.0
2011-06-16 13:25:00,42.34,42.34,42.28,42.29,151600.0,29.5274,29.5274,29.4856,29.4926,151600.0
2011-06-16 13:30:00,42.29,42.29,42.25,42.26,94300.0,29.4926,29.4926,29.4647,29.4716,94300.0
2011-06-16 13:35:00,42.25,42.4,42.23,42.23,1142000.0,29.4647,29.5693,29.4507,29.4507,1142000.0
2011-06-16 13:40:00,42.22,42.24,42.17,42.18,115800.0,29.4437,29.4577,29.4089,29.4159,115800.0
2011-06-16 13:45:00,42.17,42.19,42.14,42.19,103200.0,29.4089,29.4228,29.388,29.4228,103200.0
2011-06-16 13:50:00,42.19,42.24,42.14,42.14,490400.0,29.4228,29.4577,29.388,29.388,490400.0
2011-06-16 13:55:00,42.14,42.15,42.06,42.08,280000.0,29.388,29.3949,29.3322,29.3461,280000.0
2011-06-16 14:00:00,42.08,42.12,42.07,42.11,88300.0,29.3461,29.374,29.3391,29.367,88300.0
2011-06-16 14:05:00,42.11,42.11,42.05,42.07,127700.0,29.367,29.367,29.3252,29.3391,127700.0
2011-06-16 14:10:00,42.06,42.06,41.99,42.0,199100.0,29.3322,29.3322,29.2833,29.2903,199100.0
2011-06-16 14:15:00,41.99,42.01,41.96,41.97,129700.0,29.2833,29.2973,29.2624,29.2694,129700.0
2011-06-16 14:20:00,41.97,42.02,41.96,41.97,237600.0,29.2694,29.3043,29.2624,29.2694,237600.0
2011-06-16 14:25:00,41.96,42.01,41.95,41.98,291500.0,29.2624,29.2973,29.2555,29.2764,291500.0
2011-06-16 14:30:00,41.98,42.02,41.93,41.94,178200.0,29.2764,29.3043,29.2415,29.2485,178200.0
2011-06-16 14:35:00,41.93,41.93,41.86,41.87,219900.0,29.2415,29.2415,29.1927,29.1997,219900.0
2011-06-16 14:40:00,41.87,41.89,41.83,41.84,217300.0,29.1997,29.2136,29.1718,29.1787,217300.0
2011-06-16 14:45:00,41.85,41.85,41.79,41.79,401400.0,29.1857,29.1857,29.1439,29.1439,401400.0
2011-06-16 14:50:00,41.79,41.88,41.78,41.86,278800.0,29.1439,29.2066,29.1369,29.1927,278800.0
2011-06-16 14:55:00,41.87,41.98,41.87,41.97,484100.0,29.1997,29.2764,29.1997,29.2694,484100.0
2011-06-16 15:00:00,41.96,42.0,41.95,41.96,626600.0,29.2624,29.2903,29.2555,29.2624,626600.0
2011-06-16 15:05:00,41.95,42.0,41.95,42.0,224000.0,29.2555,29.2903,29.2555,29.2903,224000.0
2011-06-16 15:10:00,42.01,42.05,42.01,42.03,246400.0,29.2973,29.3252,29.2973,29.3112,246400.0
2011-06-16 15:15:00,42.03,42.05,42.03,42.05,228800.0,29.3112,29.3252,29.3112,29.3252,228800.0
2011-06-16 15:20:00,42.05,42.08,42.03,42.04,210600.0,29.3252,29.3461,29.3112,29.3182,210600.0
2011-06-16 15:25:00,42.04,42.07,42.03,42.05,305700.0,29.3182,29.3391,29.3112,29.3252,305700.0
2011-06-16 15:30:00,42.05,42.1,42.03,42.1,209400.0,29.3252,29.3601,29.3112,29.3601,209400.0
2011-06-16 15:35:00,42.09,42.22,42.09,42.17,343900.0,29.3531,29.4437,29.3531,29.4089,343900.0
2011-06-16 15:40:00,42.16,42.18,42.1,42.11,250500.0,29.4019,29.4159,29.3601,29.367,250500.0
2011-06-16 15:45:00,42.11,42.14,42.06,42.07,277700.0,29.367,29.388,29.3322,29.3391,277700.0
2011-06-16 15:50:00,42.08,42.16,42.06,42.16,405400.0,29.3461,29.4019,29.3322,29.4019,405400.0
2011-06-16 15:55:00,42.16,42.16,42.08,42.09,829200.0,29.4019,29.4019,29.3461,29.3531,829200.0
2011-06-17 09:30:00,42.11,42.18,41.97,42.01,521500.0,29.367,29.4159,29.2694,29.2973,521500.0
2011-06-17 09:35:00,42.01,42.08,41.97,41.97,288900.0,29.2973,29.3461,29.2694,29.2694,288900.0
2011-06-17 09:40:00,41.96,42.0,41.93,41.97,300900.0,29.2624,29.2903,29.2415,29.2694,300900.0
2011-06-17 09:45:00,41.98,42.07,41.98,42.06,188900.0,29.2764,29.3391,29.2764,29.3322,188900.0
2011-06-17 09:50:00,42.06,42.08,42.0,42.02,194700.0,29.3322,29.3461,29.2903,29.3043,194700.0
2011-06-17 09:55:00,42.03,42.1,42.0,42.07,251500.0,29.3112,29.3601,29.2903,29.3391,251500.0
2011-06-17 10:00:00,42.07,42.16,42.07,42.14,230500.0,29.3391,29.4019,29.3391,29.388,230500.0
2011-06-17 10:05:00,42.14,42.16,42.09,42.15,363500.0,29.388,29.4019,29.3531,29.3949,363500.0
2011-06-17 10:10:00,42.15,42.21,42.14,42.19,365400.0,29.3949,29.4368,29.388,29.4228,365400.0
2011-06-17 10:15:00,42.18,42.2,42.12,42.16,227900.0,29.4159,29.4298,29.374,29.4019,227900.0
2011-06-17 10:20:00,42.16,42.19,42.1,42.12,234900.0,29.4019,29.4228,29.3601,29.374,234900.0
2011-06-17 10:25:00,42.12,42.13,42.05,42.1,193800.0,29.374,29.381,29.3252,29.3601,193800.0
2011-06-17 10:30:00,42.1,42.12,42.08,42.09,223900.0,29.3601,29.374,29.3461,29.3531,223900.0
2011-06-17 10:35:00,42.08,42.17,42.07,42.16,246800.0,29.3461,29.4089,29.3391,29.4019,246800.0
2011-06-17 10:40:00,42.16,42.18,42.12,42.14,189300.0,29.4019,29.4159,29.374,29.388,189300.0
2011-06-17 10:45:00,42.14,42.25,42.14,42.23,528500.0,29.388,29.4647,29.388,29.4507,528500.0
2011-06-17 10:50:00,42.23,42.25,42.2,42.21,218400.0,29.4507,29.4647,29.4298,29.4368,218400.0
2011-06-17 10:55:00,42.21,42.25,42.2,42.22,271700.0,29.4368,29.4647,29.4298,29.4437,271700.0
2011-06-17 11:00:00,42.22,42.23,42.13,42.13,247300.0,29.4437,29.4507,29.381,29.381,247300.0
2011-06-17 11:05:00,42.13,42.16,42.1,42.12,206600.0,29.381,29.4019,29.3601,29.374,206600.0
2011-06-17 11:10:00,42.12,42.21,42.11,42.21,91700.0,29.374,29.4368,29.367,29.4368,91700.0
2011-06-17 11:15:00,42.2,42.21,42.18,42.2,119700.0,29.4298,29.4368,29.4159,29.4298,119700.0
2011-06-17 11:20:00,42.2,42.21,42.18,42.19,112800.0,29.4298,29.4368,29.4159,29.4228,112800.0
2011-06-17 11:25:00,42.19,42.21,42.17,42.2,166200.0,29.4228,29.4368,29.4089,29.4298,166200.0
2011-06-17 11:30:00,42.21,42.23,42.17,42.22,366300.0,29.4368,29.4507,29.4089,29.4437,366300.0
2011-06-17 11:35:00,42.23,42.24,42.19,42.2,172100.0,29.4507,29.4577,29.4228,29.4298,172100.0
2011-06-17 11:40:00,42.21,42.23,42.19,42.23,81400.0,29.4368,29.4507,29.4228,29.4507,81400.0
2011-06-17 11:45:00,42.22,42.25,42.21,42.24,47300.0,29.4437,29.4647,29.4368,29.4577,47300.0
2011-06-17 11:50:00,42.25,42.25,42.19,42.19,69600.0,29.4647,29.4647,29.4228,29.4228,69600.0
2011-06-17 11:55:00,42.19,42.22,42.18,42.2,64200.0,29.4228,29.4437,29.4159,29.4298,64200.0
2011-06-17 12:00:00,42.21,42.22,42.18,42.18,71200.0,29.4368,29.4437,29.4159,29.4159,71200.0
2011-06-17 12:05:00,42.17,42.22,42.17,42.22,25200.0,29.4089,29.4437,29.4089,29.4437,25200.0
2011-06-17 12:10:00,42.22,42.23,42.18,42.18,97200.0,29.4437,29.4507,29.4159,29.4159,97200.0
2011-06-17 12:15:00,42.19,42.19,42.15,42.16,46400.0,29.4228,29.4228,29.3949,29.4019,46400.0
2011-06-17 12:20:00,42.15,42.16,42.08,42.11,118300.0,29.3949,29.4019,29.3461,29.367,118300.0
2011-06-17 12:25:00,42.11,42.13,42.08,42.12,100800.0,29.367,29.381,29.3461,29.374,100800.0
2011-06-17 12:30:00,42.11,42.12,42.07,42.07,137200.0,29.367,29.374,29.3391,29.3391,137200.0
2011-06-17 12:35:00,42.06,42.11,42.05,42.1,94000.0,29.3322,29.367,29.3252,29.3601,94000.0
2011-06-17 12:40:00,42.09,42.1,42.04,42.07,103000.0,29.3531,29.3601,29.3182,29.3391,103000.0
2011-06-17 12:45:00,42.06,42.09,42.06,42.09,67700.0,29.3322,29.3531,29.3322,29.3531,67700.0
2011-06-17 12:50:00,42.09,42.09,42.02,42.03,72700.0,29.3531,29.3531,29.3043,29.3112,72700.0
2011-06-17 12:55:00,42.03,42.07,42.02,42.03,115400.0,29.3112,29.3391,29.3043,29.3112,115400.0
2011-06-17 13:00:00,42.04,42.05,42.02,42.02,56800.0,29.3182,29.3252,29.3043,29.3043,56800.0
2011-06-17 13:05:00,42.01,42.03,41.98,42.02,77800.0,29.2973,29.3112,29.2764,29.3043,77800.0
2011-06-17 13:10:00,42.02,42.03,41.99,42.0,61200.0,29.3043,29.3112,29.2833,29.2903,61200.0
2011-06-17 13:15:00,41.99,42.0,41.97,41.98,133700.0,29.2833,29.2903,29.2694,29.2764,133700.0
2011-06-17 13:20:00,41.98,42.02,41.97,42.0,102100.0,29.2764,29.3043,29.2694,29.2903,102100.0
2011-06-17 13:25:00,42.0,42.06,41.98,42.05,167200.0,29.2903,29.3322,29.2764,29.3252,167200.0
2011-06-17 13:30:00,42.05,42.1,42.05,42.08,115100.0,29.3252,29.3601,29.3252,29.3461,115100.0
2011-06-17 13:35:00,42.07,42.11,42.05,42.1,90900.0,29.3391,29.367,29.3252,29.3601,90900.0
2011-06-17 13:40:00,42.1,42.11,42.05,42.06,76100.0,29.3601,29.367,29.3252,29.3322,76100.0
2011-06-17 13:45:00,42.06,42.06,42.02,42.06,77200.0,29.3322,29.3322,29.3043,29.3322,77200.0
2011-06-17 13:50:00,42.06,42.06,41.99,42.01,186500.0,29.3322,29.3322,29.2833,29.2973,186500.0
2011-06-17 13:55:00,42.01,42.06,42.0,42.03,83800.0,29.2973,29.3322,29.2903,29.3112,83800.0
2011-06-17 14:00:00,42.03,42.09,42.02,42.05,83400.0,29.3112,29.3531,29.3043,29.3252,83400.0
2011-06-17 14:05:00,42.05,42.08,42.03,42.04,80200.0,29.3252,29.3461,29.3112,29.3182,80200.0
2011-06-17 14:10:00,42.05,42.08,42.03,42.08,72900.0,29.3252,29.3461,29.3112,29.3461,72900.0
2011-06-17 14:15:00,42.07,42.12,42.07,42.1,85100.0,29.3391,29.374,29.3391,29.3601,85100.0
2011-06-17 14:20:00,42.1,42.16,42.09,42.16,253600.0,29.3601,29.4019,29.3531,29.4019,253600.0
2011-06-17 14:25:00,42.16,42.21,42.14,42.2,146200.0,29.4019,29.4368,29.388,29.4298,146200.0
2011-06-17 14:30:00,42.21,42.22,42.15,42.16,88100.0,29.4368,29.4437,29.3949,29.4019,88100.0
2011-06-17 14:35:00,42.16,42.17,42.13,42.17,43900.0,29.4019,29.4089,29.381,29.4089,43900.0
2011-06-17 14:40:00,42.17,42.17,42.11,42.12,69200.0,29.4089,29.4089,29.367,29.374,69200.0
2011-06-17 14:45:00,42.11,42.14,42.09,42.14,81000.0,29.367,29.388,29.3531,29.388,81000.0
2011-06-17 14:50:00,42.13,42.15,42.12,42.14,50400.0,29.381,29.3949,29.374,29.388,50400.0
2011-06-17 14:55:00,42.14,42.16,42.12,42.13,85100.0,29.388,29.4019,29.374,29.381,85100.0
2011-06-17 15:00:00,42.14,42.16,42.07,42.1,270100.0,29.388,29.4019,29.3391,29.3601,270100.0
2011-06-17 15:05:00,42.1,42.12,42.08,42.09,79000.0,29.3601,29.374,29.3461,29.3531,79000.0
2011-06-17 15:10:00,42.08,42.09,42.04,42.08,84400.0,29.3461,29.3531,29.3182,29.3461,84400.0
2011-06-17 15:15:00,42.07,42.08,41.95,42.01,196300.0,29.3391,29.3461,29.2555,29.2973,196300.0
2011-06-17 15:20:00,42.01,42.08,42.01,42.05,167000.0,29.2973,29.3461,29.2973,29.3252,167000.0
2011-06-17 15:25:00,42.05,42.05,41.99,42.02,185600.0,29.3252,29.3252,29.2833,29.3043,185600.0
2011-06-17 15:30:00,42.02,42.06,42.0,42.04,285900.0,29.3043,29.3322,29.2903,29.3182,285900.0
2011-06-17 15:35:00,42.04,42.11,42.01,42.08,318800.0,29.3182,29.367,29.2973,29.3461,318800.0
2011-06-17 15:40:00,42.09,42.18,42.09,42.16,415400.0,29.3531,29.4159,29.3531,29.4019,415400.0
2011-06-17 15:45:00,42.16,42.19,42.15,42.18,406500.0,29.4019,29.4228,29.3949,29.4159,406500.0
2011-06-17 15:50:00,42.19,42.19,42.14,42.18,315400.0,29.4228,29.4228,29.388,29.4159,315400.0
2011-06-17 15:55:00,42.19,42.2,42.05,42.13,1009300.0,29.4228,29.4298,29.3252,29.381,1009300.0
2011-06-20 09:30:00,41.79,41.92,41.76,41.91,280900.0,29.1439,29.2345,29.1229,29.2276,280900.0
2011-06-20 09:35:00,41.91,41.91,41.8,41.85,137500.0,29.2276,29.2276,29.1508,29.1857,137500.0
2011-06-20 09:40:00,41.84,41.96,41.84,41.92,325700.0,29.1787,29.2624,29.1787,29.2345,325700.0
2011-06-20 09:45:00,41.92,41.98,41.91,41.96,179500.0,29.2345,29.2764,29.2276,29.2624,179500.0
2011-06-20 09:50:00,41.97,42.0,41.93,41.93,319900.0,29.2694,29.2903,29.2415,29.2415,319900.0
2011-06-20 09:55:00,41.93,41.98,41.93,41.98,169700.0,29.2415,29.2764,29.2415,29.2764,169700.0
2011-06-20 10:00:00,41.98,42.0,41.91,41.92,247400.0,29.2764,29.2903,29.2276,29.2345,247400.0
2011-06-20 10:05:00,41.92,41.95,41.89,41.89,130700.0,29.2345,29.2555,29.2136,29.2136,130700.0
2011-06-20 10:10:00,41.89,41.91,41.82,41.82,199000.0,29.2136,29.2276,29.1648,29.1648,199000.0
2011-06-20 10:15:00,41.82,41.92,41.8,41.92,123900.0,29.1648,29.2345,29.1508,29.2345,123900.0
2011-06-20 10:20:00,41.92,41.92,41.84,41.84,77900.0,29.2345,29.2345,29.1787,29.1787,77900.0
2011-06-20 10:25:00,41.84,41.94,41.81,41.94,94600.0,29.1787,29.2485,29.1578,29.2485,94600.0
2011-06-20 10:30:00,41.93,41.99,41.93,41.98,211500.0,29.2415,29.2833,29.2415,29.2764,211500.0
2011-06-20 10:35:00,41.98,42.01,41.98,41.99,137600.0,29.2764,29.2973,29.2764,29.2833,137600.0
2011-06-20 10:40:00,41.99,42.02,41.99,42.01,278200.0,29.2833,29.3043,29.2833,29.2973,278200.0
2011-06-20 10:45:00,42.01,42.02,41.99,42.02,173300.0,29.2973,29.3043,29.2833,29.3043,173300.0
2011-06-20 10:50:00,42.02,42.02,41.96,41.97,213100.0,29.3043,29.3043,29.2624,29.2694,213100.0
2011-06-20 10:55:00,41.98,42.0,41.92,41.94,156700.0,29.2764,29.2903,29.2345,29.2485,156700.0
2011-06-20 11:00:00,41.94,41.97,41.91,41.94,116500.0,29.2485,29.2694,29.2276,29.2485,116500.0
2011-06-20 11:05:00,41.94,41.96,41.91,41.91,48800.0,29.2485,29.2624,29.2276,29.2276,48800.0
2011-06-20 11:10:00,41.91,41.95,41.91,41.93,80000.0,29.2276,29.2555,29.2276,29.2415,80000.0
2011-06-20 11:15:00,41.92,41.94,41.9,41.94,40700.0,29.2345,29.2485,29.2206,29.2485,40700.0
2011-06-20 11:20:00,41.93,42.03,41.93,42.03,97000.0,29.2415,29.3112,29.2415,29.3112,97000.0
2011-06-20 11:25:00,42.03,42.03,41.99,42.02,76600.0,29.3112,29.3112,29.2833,29.3043,76600.0
2011-06-20 11:30:00,42.02,42.04,41.95,41.96,190400.0,29.3043,29.3182,29.2555,29.2624,190400.0
2011-06-20 11:35:00,41.96,41.96,41.95,41.95,33200.0,29.2624,29.2624,29.2555,29.2555,33200.0
2011-06-20 11:40:00,41.95,42.02,41.95,42.02,61400.0,29.2555,29.3043,29.2555,29.3043,61400.0
2011-06-20 11:45:00,42.01,42.04,42.01,42.02,109700.0,29.2973,29.3182,29.2973,29.3043,109700.0
2011-06-20 11:50:00,42.03,42.03,42.0,42.0,43600.0,29.3112,29.3112,29.2903,29.2903,43600.0
2011-06-20 11:55:00,42.01,42.03,42.0,42.03,69900.0,29.2973,29.3112,29.2903,29.3112,69900.0
2011-06-20 12:00:00,42.03,42.04,42.01,42.01,88800.0,29.3112,29.3182,29.2973,29.2973,88800.0
2011-06-20 12:05:00,42.01,42.04,41.99,41.99,138300.0,29.2973,29.3182,29.2833,29.2833,138300.0
2011-06-20 12:10:00,41.99,42.0,41.98,41.98,46300.0,29.2833,29.2903,29.2764,29.2764,46300.0
2011-06-20 12:15:00,41.98,41.98,41.97,41.97,65500.0,29.2764,29.2764,29.2694,29.2694,65500.0
2011-06-20 12:20:00,41.97,41.98,41.95,41.98,44400.0,29.2694,29.2764,29.2555,29.2764,44400.0
2011-06-20 12:25:00,41.98,42.02,41.97,42.02,39700.0,29.2764,29.3043,29.2694,29.3043,39700.0
2011-06-20 12:30:00,42.02,42.02,41.98,42.0,37200.0,29.3043,29.3043,29.2764,29.2903,37200.0
2011-06-20 12:35:00,42.0,42.0,41.98,41.98,30900.0,29.2903,29.2903,29.2764,29.2764,30900.0
2011-06-20 12:40:00,41.98,41.99,41.98,41.98,25100.0,29.2764,29.2833,29.2764,29.2764,25100.0
2011-06-20 12:45:00,41.98,42.01,41.95,41.96,158000.0,29.2764,29.2973,29.2555,29.2624,158000.0
2011-06-20 12:50:00,41.95,41.98,41.94,41.94,69000.0,29.2555,29.2764,29.2485,29.2485,69000.0
2011-06-20 12:55:00,41.95,41.96,41.92,41.93,47700.0,29.2555,29.2624,29.2345,29.2415,47700.0
2011-06-20 13:00:00,41.93,41.96,41.9,41.92,175300.0,29.2415,29.2624,29.2206,29.2345,175300.0
2011-06-20 13:05:00,41.93,41.97,41.89,41.97,77000.0,29.2415,29.2694,29.2136,29.2694,77000.0
2011-06-20 13:10:00,41.97,41.97,41.94,41.94,32700.0,29.2694,29.2694,29.2485,29.2485,32700.0
2011-06-20 13:15:00,41.95,41.98,41.95,41.96,26000.0,29.2555,29.2764,29.2555,29.2624,26000.0
2011-06-20 13:20:00,41.96,41.98,41.94,41.97,15300.0,29.2624,29.2764,29.2485,29.2694,15300.0
2011-06-20 13:25:00,41.98,41.98,41.94,41.95,33500.0,29.2764,29.2764,29.2485,29.2555,33500.0
2011-06-20 13:30:00,41.96,41.98,41.94,41.97,27300.0,29.2624,29.2764,29.2485,29.2694,27300.0
2011-06-20 13:35:00,41.97,41.97,41.95,41.96,41300.0,29.2694,29.2694,29.2555,29.2624,41300.0
2011-06-20 13:40:00,41.95,41.97,41.94,41.94,86700.0,29.2555,29.2694,29.2485,29.2485,86700.0
2011-06-20 13:45:00,41.93,41.94,41.91,41.91,28800.0,29.2415,29.2485,29.2276,29.2276,28800.0
2011-06-20 13:50:00,41.91,41.94,41.9,41.93,28600.0,29.2276,29.2485,29.2206,29.2415,28600.0
2011-06-20 13:55:00,41.93,41.93,41.9,41.92,50700.0,29.2415,29.2415,29.2206,29.2345,50700.0
2011-06-20 14:00:00,41.91,41.95,41.91,41.92,41600.0,29.2276,29.2555,29.2276,29.2345,41600.0
2011-06-20 14:05:00,41.92,41.97,41.92,41.97,29100.0,29.2345,29.2694,29.2345,29.2694,29100.0
2011-06-20 14:10:00,41.97,41.99,41.96,41.97,60800.0,29.2694,29.2833,29.2624,29.2694,60800.0
2011-06-20 14:15:00,41.98,41.99,41.96,41.98,40400.0,29.2764,29.2833,29.2624,29.2764,40400.0
2011-06-20 14:20:00,41.98,41.98,41.91,41.93,88300.0,29.2764,29.2764,29.2276,29.2415,88300.0
2011-06-20 14:25:00,41.93,41.93,41.91,41.92,28800.0,29.2415,29.2415,29.2276,29.2345,28800.0
2011-06-20 14:30:00,41.92,41.97,41.91,41.97,18200.0,29.2345,29.2694,29.2276,29.2694,18200.0
2011-06-20 14:35:00,41.98,42.0,41.97,42.0,27200.0,29.2764,29.2903,29.2694,29.2903,27200.0
2011-06-20 14:40:00,41.99,42.0,41.97,42.0,33600.0,29.2833,29.2903,29.2694,29.2903,33600.0
2011-06-20 14:45:00,42.0,42.04,41.99,42.02,121800.0,29.2903,29.3182,29.2833,29.3043,121800.0
2011-06-20 14:50:00,42.02,42.03,41.96,41.97,131100.0,29.3043,29.3112,29.2624,29.2694,131100.0
2011-06-20 14:55:00,41.97,41.99,41.96,41.99,25500.0,29.2694,29.2833,29.2624,29.2833,25500.0
2011-06-20 15:00:00,41.98,41.99,41.95,41.97,52000.0,29.2764,29.2833,29.2555,29.2694,52000.0
2011-06-20 15:05:00,41.98,41.99,41.92,41.94,77700.0,29.2764,29.2833,29.2345,29.2485,77700.0
2011-06-20 15:10:00,41.93,41.95,41.89,41.92,119600.0,29.2415,29.2555,29.2136,29.2345,119600.0
2011-06-20 15:15:00,41.92,41.96,41.92,41.94,119300.0,29.2345,29.2624,29.2345,29.2485,119300.0
2011-06-20 15:20:00,41.93,41.95,41.92,41.94,81200.0,29.2415,29.2555,29.2345,29.2485,81200.0
2011-06-20 15:25:00,41.94,41.95,41.91,41.91,90100.0,29.2485,29.2555,29.2276,29.2276,90100.0
2011-06-20 15:30:00,41.91,41.97,41.9,41.97,97200.0,29.2276,29.2694,29.2206,29.2694,97200.0
2011-06-20 15:35:00,41.97,42.01,41.97,42.0,121700.0,29.2694,29.2973,29.2694,29.2903,121700.0
2011-06-20 15:40:00,41.99,42.0,41.97,41.97,102300.0,29.2833,29.2903,29.2694,29.2694,102300.0
2011-06-20 15:45:00,41.98,42.01,41.96,41.98,178600.0,29.2764,29.2973,29.2624,29.2764,178600.0
2011-06-20 15:50:00,41.98,42.0,41.96,41.98,154900.0,29.2764,29.2903,29.2624,29.2764,154900.0
2011-06-20 15:55:00,41.98,42.03,41.95,41.97,366600.0,29.2764,29.3112,29.2555,29.2694,366600.0
2011-06-21 09:30:00,41.42,41.52,41.42,41.51,618600.0,29.3585,29.4293,29.3585,29.4222,618600.0
2011-06-21 09:35:00,41.52,41.53,41.49,41.52,261000.0,29.4293,29.4364,29.4081,29.4293,261000.0
2011-06-21 09:40:00,41.51,41.56,41.5,41.5,223300.0,29.4222,29.4577,29.4152,29.4152,223300.0
2011-06-21 09:45:00,41.5,41.52,41.48,41.51,251200.0,29.4152,29.4293,29.401,29.4222,251200.0
2011-06-21 09:50:00,41.52,41.58,41.5,41.55,192100.0,29.4293,29.4719,29.4152,29.4506,192100.0
2011-06-21 09:55:00,41.55,41.64,41.53,41.63,349500.0,29.4506,29.5144,29.4364,29.5073,349500.0
2011-06-21 10:00:00,41.63,41.7,41.59,41.64,267700.0,29.5073,29.5569,29.4789,29.5144,267700.0
2011-06-21 10:05:00,41.64,41.67,41.62,41.63,89800.0,29.5144,29.5357,29.5002,29.5073,89800.0
2011-06-21 10:10:00,41.62,41.68,41.62,41.63,222100.0,29.5002,29.5427,29.5002,29.5073,222100.0
2011-06-21 10:15:00,41.64,41.73,41.63,41.68,312200.0,29.5144,29.5782,29.5073,29.5427,312200.0
2011-06-21 10:20:00,41.68,41.76,41.67,41.74,153200.0,29.5427,29.5994,29.5357,29.5853,153200.0
2011-06-21 10:25:00,41.74,41.76,41.7,41.72,106900.0,29.5853,29.5994,29.5569,29.5711,106900.0
2011-06-21 10:30:00,41.72,41.74,41.68,41.69,92600.0,29.5711,29.5853,29.5427,29.5498,92600.0
2011-06-21 10:35:00,41.69,41.71,41.66,41.68,75500.0,29.5498,29.564,29.5286,29.5427,75500.0
2011-06-21 10:40:00,41.68,41.71,41.68,41.69,103800.0,29.5427,29.564,29.5427,29.5498,103800.0
2011-06-21 10:45:00,41.69,41.75,41.69,41.75,198300.0,29.5498,29.5924,29.5498,29.5924,198300.0
2011-06-21 10:50:00,41.75,41.77,41.73,41.73,152200.0,29.5924,29.6065,29.5782,29.5782,152200.0
2011-06-21 10:55:00,41.74,41.75,41.72,41.73,41400.0,29.5853,29.5924,29.5711,29.5782,41400.0
2011-06-21 11:00:00,41.73,41.73,41.7,41.71,128800.0,29.5782,29.5782,29.5569,29.564,128800.0
2011-06-21 11:05:00,41.71,41.73,41.71,41.73,103500.0,29.564,29.5782,29.564,29.5782,103500.0
2011-06-21 11:10:00,41.72,41.73,41.7,41.71,76500.0,29.5711,29.5782,29.5569,29.564,76500.0
2011-06-21 11:15:00,41.71,41.75,41.7,41.72,205700.0,29.564,29.5924,29.5569,29.5711,205700.0
2011-06-21 11:20:00,41.72,41.78,41.72,41.76,142700.0,29.5711,29.6136,29.5711,29.5994,142700.0
2011-06-21 11:25:00,41.76,41.8,41.74,41.77,129400.0,29.5994,29.6278,29.5853,29.6065,129400.0
2011-06-21 11:30:00,41.77,41.86,41.77,41.83,464100.0,29.6065,29.6703,29.6065,29.6491,464100.0
2011-06-21 11:35:00,41.83,41.87,41.81,41.82,544300.0,29.6491,29.6774,29.6349,29.642,544300.0
2011-06-21 11:40:00,41.82,41.83,41.77,41.8,643300.0,29.642,29.6491,29.6065,29.6278,643300.0
2011-06-21 11:45:00,41.79,41.81,41.76,41.78,142000.0,29.6207,29.6349,29.5994,29.6136,142000.0
2011-06-21 11:50:00,41.78,41.79,41.72,41.72,134300.0,29.6136,29.6207,29.5711,29.5711,134300.0
2011-06-21 11:55:00,41.72,41.74,41.71,41.73,102300.0,29.5711,29.5853,29.564,29.5782,102300.0
2011-06-21 12:00:00,41.73,41.73,41.7,41.7,57800.0,29.5782,29.5782,29.5569,29.5569,57800.0
2011-06-21 12:05:00,41.7,41.71,41.69,41.71,58300.0,29.5569,29.564,29.5498,29.564,58300.0
2011-06-21 12:10:00,41.72,41.74,41.71,41.71,33900.0,29.5711,29.5853,29.564,29.564,33900.0
2011-06-21 12:15:00,41.71,41.73,41.69,41.71,29200.0,29.564,29.5782,29.5498,29.564,29200.0
2011-06-21 12:20:00,41.72,41.75,41.72,41.72,15500.0,29.5711,29.5924,29.5711,29.5711,15500.0
2011-06-21 12:25:00,41.71,41.72,41.7,41.71,35000.0,29.564,29.5711,29.5569,29.564,35000.0
2011-06-21 12:30:00,41.71,41.74,41.7,41.73,27500.0,29.564,29.5853,29.5569,29.5782,27500.0
2011-06-21 12:35:00,41.73,41.74,41.72,41.73,57800.0,29.5782,29.5853,29.5711,29.5782,57800.0
2011-06-21 12:40:00,41.74,41.76,41.73,41.74,56700.0,29.5853,29.5994,29.5782,29.5853,56700.0
2011-06-21 12:45:00,41.75,41.78,41.74,41.78,68200.0,29.5924,29.6136,29.5853,29.6136,68200.0
2011-06-21 12:50:00,41.77,41.78,41.75,41.76,43100.0,29.6065,29.6136,29.5924,29.5994,43100.0
2011-06-21 12:55:00,41.76,41.77,41.76,41.76,20200.0,29.5994,29.6065,29.5994,29.5994,20200.0
2011-06-21 13:00:00,41.77,41.77,41.76,41.77,10800.0,29.6065,29.6065,29.5994,29.6065,10800.0
2011-06-21 13:05:00,41.76,41.77,41.74,41.74,46100.0,29.5994,29.6065,29.5853,29.5853,46100.0
2011-06-21 13:10:00,41.74,41.75,41.7,41.75,35200.0,29.5853,29.5924,29.5569,29.5924,35200.0
2011-06-21 13:15:00,41.74,41.75,41.71,41.72,73700.0,29.5853,29.5924,29.564,29.5711,73700.0
2011-06-21 13:20:00,41.72,41.73,41.71,41.72,99200.0,29.5711,29.5782,29.564,29.5711,99200.0
2011-06-21 13:25:00,41.73,41.73,41.71,41.72,54300.0,29.5782,29.5782,29.564,29.5711,54300.0
2011-06-21 13:30:00,41.73,41.78,41.73,41.74,135100.0,29.5782,29.6136,29.5782,29.5853,135100.0
2011-06-21 13:35:00,41.75,41.75,41.71,41.72,57800.0,29.5924,29.5924,29.564,29.5711,57800.0
2011-06-21 13:40:00,41.72,41.73,41.7,41.72,18000.0,29.5711,29.5782,29.5569,29.5711,18000.0
2011-06-21 13:45:00,41.72,41.74,41.71,41.73,35100.0,29.5711,29.5853,29.564,29.5782,35100.0
2011-06-21 13:50:00,41.73,41.75,41.72,41.73,30700.0,29.5782,29.5924,29.5711,29.5782,30700.0
2011-06-21 13:55:00,41.73,41.73,41.72,41.72,7300.0,29.5782,29.5782,29.5711,29.5711,7300.0
2011-06-21 14:00:00,41.72,41.73,41.72,41.72,10800.0,29.5711,29.5782,29.5711,29.5711,10800.0
2011-06-21 14:05:00,41.73,41.74,41.73,41.74,11600.0,29.5782,29.5853,29.5782,29.5853,11600.0
2011-06-21 14:10:00,41.73,41.79,41.73,41.78,74900.0,29.5782,29.6207,29.5782,29.6136,74900.0
2011-06-21 14:15:00,41.78,41.78,41.77,41.77,38600.0,29.6136,29.6136,29.6065,29.6065,38600.0
2011-06-21 14:20:00,41.78,41.81,41.78,41.8,82600.0,29.6136,29.6349,29.6136,29.6278,82600.0
2011-06-21 14:25:00,41.81,41.92,41.81,41.87,2295600.0,29.6349,29.7129,29.6349,29.6774,2295600.0
2011-06-21 14:30:00,41.87,41.88,41.87,41.87,234100.0,29.6774,29.6845,29.6774,29.6774,234100.0
2011-06-21 14:35:00,41.87,41.9,41.84,41.88,376400.0,29.6774,29.6987,29.6561,29.6845,376400.0
2011-06-21 14:40:00,41.88,41.91,41.87,41.91,282500.0,29.6845,29.7058,29.6774,29.7058,282500.0
2011-06-21 14:45:00,41.9,41.91,41.89,41.89,387600.0,29.6987,29.7058,29.6916,29.6916,387600.0
2011-06-21 14:50:00,41.9,41.9,41.85,41.85,53600.0,29.6987,29.6987,29.6632,29.6632,53600.0
2011-06-21 14:55:00,41.85,41.87,41.85,41.87,45100.0,29.6632,29.6774,29.6632,29.6774,45100.0
2011-06-21 15:00:00,41.87,41.88,41.85,41.87,135600.0,29.6774,29.6845,29.6632,29.6774,135600.0
2011-06-21 15:05:00,41.87,41.9,41.87,41.88,88400.0,29.6774,29.6987,29.6774,29.6845,88400.0
2011-06-21 15:10:00,41.88,41.94,41.88,41.93,251700.0,29.6845,29.727,29.6845,29.7199,251700.0
2011-06-21 15:15:00,41.92,41.92,41.88,41.88,93800.0,29.7129,29.7129,29.6845,29.6845,93800.0
2011-06-21 15:20:00,41.88,41.9,41.88,41.88,83300.0,29.6845,29.6987,29.6845,29.6845,83300.0
2011-06-21 15:25:00,41.89,41.89,41.83,41.84,176500.0,29.6916,29.6916,29.6491,29.6561,176500.0
2011-06-21 15:30:00,41.83,41.86,41.83,41.84,402800.0,29.6491,29.6703,29.6491,29.6561,402800.0
2011-06-21 15:35:00,41.84,41.86,41.84,41.85,117700.0,29.6561,29.6703,29.6561,29.6632,117700.0
2011-06-21 15:40:00,41.85,41.86,41.81,41.83,280800.0,29.6632,29.6703,29.6349,29.6491,280800.0
2011-06-21 15:45:00,41.84,41.88,41.84,41.87,206900.0,29.6561,29.6845,29.6561,29.6774,206900.0
2011-06-21 15:50:00,41.87,41.88,41.85,41.86,164400.0,29.6774,29.6845,29.6632,29.6703,164400.0
2011-06-21 15:55:00,41.86,41.92,41.82,41.9,1009400.0,29.6703,29.7129,29.642,29.6987,1009400.0
2011-06-22 09:30:00,41.29,41.38,41.28,41.38,546800.0,29.2663,29.3301,29.2592,29.3301,546800.0
2011-06-22 09:35:00,41.38,41.39,41.34,41.38,419800.0,29.3301,29.3372,29.3017,29.3301,419800.0
2011-06-22 09:40:00,41.38,41.43,41.36,41.42,448500.0,29.3301,29.3655,29.3159,29.3585,448500.0
2011-06-22 09:45:00,41.41,41.46,41.41,41.44,288200.0,29.3514,29.3868,29.3514,29.3726,288200.0
2011-06-22 09:50:00,41.44,41.45,41.42,41.42,119500.0,29.3726,29.3797,29.3585,29.3585,119500.0
2011-06-22 09:55:00,41.42,41.46,41.42,41.44,212200.0,29.3585,29.3868,29.3585,29.3726,212200.0
2011-06-22 10:00:00,41.45,41.47,41.43,41.46,304300.0,29.3797,29.3939,29.3655,29.3868,304300.0
2011-06-22 10:05:00,41.46,41.5,41.44,41.5,192200.0,29.3868,29.4152,29.3726,29.4152,192200.0
2011-06-22 10:10:00,41.49,41.49,41.45,41.46,80600.0,29.4081,29.4081,29.3797,29.3868,80600.0
2011-06-22 10:15:00,41.45,41.46,41.39,41.4,187500.0,29.3797,29.3868,29.3372,29.3443,187500.0
2011-06-22 10:20:00,41.39,41.42,41.38,41.42,109100.0,29.3372,29.3585,29.3301,29.3585,109100.0
2011-06-22 10:25:00,41.41,41.44,41.4,41.42,141100.0,29.3514,29.3726,29.3443,29.3585,141100.0
2011-06-22 10:30:00,41.42,41.46,41.42,41.46,245600.0,29.3585,29.3868,29.3585,29.3868,245600.0
2011-06-22 10:35:00,41.45,41.47,41.43,41.44,70200.0,29.3797,29.3939,29.3655,29.3726,70200.0
2011-06-22 10:40:00,41.45,41.47,41.43,41.45,121600.0,29.3797,29.3939,29.3655,29.3797,121600.0
2011-06-22 10:45:00,41.44,41.47,41.43,41.46,120400.0,29.3726,29.3939,29.3655,29.3868,120400.0
2011-06-22 10:50:00,41.45,41.49,41.43,41.49,62300.0,29.3797,29.4081,29.3655,29.4081,62300.0
2011-06-22 10:55:00,41.48,41.52,41.47,41.51,464800.0,29.401,29.4293,29.3939,29.4222,464800.0
2011-06-22 11:00:00,41.51,41.58,41.48,41.57,307900.0,29.4222,29.4719,29.401,29.4648,307900.0
2011-06-22 11:05:00,41.57,41.58,41.52,41.53,139200.0,29.4648,29.4719,29.4293,29.4364,139200.0
2011-06-22 11:10:00,41.54,41.56,41.47,41.49,240300.0,29.4435,29.4577,29.3939,29.4081,240300.0
2011-06-22 11:15:00,41.47,41.52,41.47,41.52,54000.0,29.3939,29.4293,29.3939,29.4293,54000.0
2011-06-22 11:20:00,41.51,41.56,41.5,41.53,43300.0,29.4222,29.4577,29.4152,29.4364,43300.0
2011-06-22 11:25:00,41.53,41.57,41.53,41.54,98200.0,29.4364,29.4648,29.4364,29.4435,98200.0
2011-06-22 11:30:00,41.55,41.55,41.52,41.54,158600.0,29.4506,29.4506,29.4293,29.4435,158600.0
2011-06-22 11:35:00,41.54,41.57,41.53,41.56,91200.0,29.4435,29.4648,29.4364,29.4577,91200.0
2011-06-22 11:40:00,41.56,41.56,41.52,41.56,51700.0,29.4577,29.4577,29.4293,29.4577,51700.0
2011-06-22 11:45:00,41.55,41.56,41.53,41.55,33300.0,29.4506,29.4577,29.4364,29.4506,33300.0
2011-06-22 11:50:00,41.55,41.56,41.53,41.55,46900.0,29.4506,29.4577,29.4364,29.4506,46900.0
2011-06-22 11:55:00,41.54,41.56,41.53,41.53,64800.0,29.4435,29.4577,29.4364,29.4364,64800.0
2011-06-22 12:00:00,41.53,41.54,41.48,41.49,77700.0,29.4364,29.4435,29.401,29.4081,77700.0
2011-06-22 12:05:00,41.48,41.52,41.48,41.51,55700.0,29.401,29.4293,29.401,29.4222,55700.0
2011-06-22 12:10:00,41.51,41.53,41.51,41.53,33800.0,29.4222,29.4364,29.4222,29.4364,33800.0
2011-06-22 12:15:00,41.52,41.54,41.5,41.5,77800.0,29.4293,29.4435,29.4152,29.4152,77800.0
2011-06-22 12:20:00,41.5,41.54,41.5,41.51,31400.0,29.4152,29.4435,29.4152,29.4222,31400.0
2011-06-22 12:25:00,41.52,41.54,41.49,41.53,56700.0,29.4293,29.4435,29.4081,29.4364,56700.0
2011-06-22 12:30:00,41.53,41.54,41.46,41.48,87000.0,29.4364,29.4435,29.3868,29.401,87000.0
2011-06-22 12:35:00,41.48,41.51,41.45,41.5,91700.0,29.401,29.4222,29.3797,29.4152,91700.0
2011-06-22 12:40:00,41.5,41.54,41.49,41.54,40300.0,29.4152,29.4435,29.4081,29.4435,40300.0
2011-06-22 12:45:00,41.53,41.57,41.53,41.56,104000.0,29.4364,29.4648,29.4364,29.4577,104000.0
2011-06-22 12:50:00,41.56,41.58,41.55,41.56,58600.0,29.4577,29.4719,29.4506,29.4577,58600.0
2011-06-22 12:55:00,41.56,41.58,41.55,41.58,30400.0,29.4577,29.4719,29.4506,29.4719,30400.0
2011-06-22 13:00:00,41.57,41.58,41.53,41.54,53800.0,29.4648,29.4719,29.4364,29.4435,53800.0
2011-06-22 13:05:00,41.54,41.56,41.53,41.55,52400.0,29.4435,29.4577,29.4364,29.4506,52400.0
2011-06-22 13:10:00,41.56,41.56,41.53,41.53,37000.0,29.4577,29.4577,29.4364,29.4364,37000.0
2011-06-22 13:15:00,41.53,41.54,41.51,41.53,122300.0,29.4364,29.4435,29.4222,29.4364,122300.0
2011-06-22 13:20:00,41.53,41.57,41.52,41.52,75300.0,29.4364,29.4648,29.4293,29.4293,75300.0
2011-06-22 13:25:00,41.53,41.56,41.52,41.54,43300.0,29.4364,29.4577,29.4293,29.4435,43300.0
2011-06-22 13:30:00,41.55,41.57,41.54,41.56,40500.0,29.4506,29.4648,29.4435,29.4577,40500.0
2011-06-22 13:35:00,41.57,41.58,41.55,41.57,19700.0,29.4648,29.4719,29.4506,29.4648,19700.0
2011-06-22 13:40:00,41.57,41.58,41.54,41.56,124300.0,29.4648,29.4719,29.4435,29.4577,124300.0
2011-06-22 13:45:00,41.56,41.56,41.53,41.55,103000.0,29.4577,29.4577,29.4364,29.4506,103000.0
2011-06-22 13:50:00,41.55,41.55,41.53,41.55,136800.0,29.4506,29.4506,29.4364,29.4506,136800.0
2011-06-22 13:55:00,41.54,41.56,41.54,41.55,20800.0,29.4435,29.4577,29.4435,29.4506,20800.0
2011-06-22 14:00:00,41.55,41.56,41.52,41.53,113800.0,29.4506,29.4577,29.4293,29.4364,113800.0
2011-06-22 14:05:00,41.52,41.53,41.48,41.53,263800.0,29.4293,29.4364,29.401,29.4364,263800.0
2011-06-22 14:10:00,41.52,41.52,41.49,41.49,108000.0,29.4293,29.4293,29.4081,29.4081,108000.0
2011-06-22 14:15:00,41.49,41.5,41.47,41.48,108300.0,29.4081,29.4152,29.3939,29.401,108300.0
2011-06-22 14:20:00,41.48,41.51,41.48,41.5,98200.0,29.401,29.4222,29.401,29.4152,98200.0
2011-06-22 14:25:00,41.5,41.52,41.45,41.46,149800.0,29.4152,29.4293,29.3797,29.3868,149800.0
2011-06-22 14:30:00,41.46,41.48,41.45,41.47,68700.0,29.3868,29.401,29.3797,29.3939,68700.0
2011-06-22 14:35:00,41.47,41.48,41.43,41.43,69100.0,29.3939,29.401,29.3655,29.3655,69100.0
2011-06-22 14:40:00,41.44,41.45,41.38,41.4,219600.0,29.3726,29.3797,29.3301,29.3443,219600.0
2011-06-22 14:45:00,41.39,41.43,41.39,41.43,160700.0,29.3372,29.3655,29.3372,29.3655,160700.0
2011-06-22 14:50:00,41.43,41.45,41.37,41.38,93100.0,29.3655,29.3797,29.323,29.3301,93100.0
2011-06-22 14:55:00,41.37,41.4,41.35,41.39,123900.0,29.323,29.3443,29.3088,29.3372,123900.0
2011-06-22 15:00:00,41.39,41.4,41.37,41.39,287300.0,29.3372,29.3443,29.323,29.3372,287300.0
2011-06-22 15:05:00,41.39,41.41,41.37,41.39,425000.0,29.3372,29.3514,29.323,29.3372,425000.0
2011-06-22 15:10:00,41.39,41.4,41.36,41.36,136100.0,29.3372,29.3443,29.3159,29.3159,136100.0
2011-06-22 15:15:00,41.36,41.4,41.36,41.39,80700.0,29.3159,29.3443,29.3159,29.3372,80700.0
2011-06-22 15:20:00,41.4,41.41,41.35,41.36,267800.0,29.3443,29.3514,29.3088,29.3159,267800.0
2011-06-22 15:25:00,41.36,41.36,41.32,41.32,229600.0,29.3159,29.3159,29.2876,29.2876,229600.0
2011-06-22 15:30:00,41.33,41.33,41.25,41.26,353000.0,29.2947,29.2947,29.238,29.245,353000.0
2011-06-22 15:35:00,41.27,41.3,41.25,41.27,368900.0,29.2521,29.2734,29.238,29.2521,368900.0
2011-06-22 15:40:00,41.27,41.27,41.16,41.18,1397400.0,29.2521,29.2521,29.1742,29.1883,1397400.0
2011-06-22 15:45:00,41.18,41.21,41.16,41.2,448500.0,29.1883,29.2096,29.1742,29.2025,448500.0
2011-06-22 15:50:00,41.21,41.21,41.11,41.13,877600.0,29.2096,29.2096,29.1387,29.1529,877600.0
2011-06-22 15:55:00,41.13,41.17,41.03,41.11,1897700.0,29.1529,29.1813,29.082,29.1387,1897700.0
2011-06-23 09:30:00,40.68,40.7,40.43,40.45,400000.0,28.8339,28.8481,28.6567,28.6709,400000.0
2011-06-23 09:35:00,40.46,40.58,40.46,40.54,487600.0,28.678,28.7631,28.678,28.7347,487600.0
2011-06-23 09:40:00,40.53,40.57,40.45,40.46,379100.0,28.7276,28.756,28.6709,28.678,379100.0
2011-06-23 09:45:00,40.46,40.54,40.46,40.54,335300.0,28.678,28.7347,28.678,28.7347,335300.0
2011-06-23 09:50:00,40.53,40.54,40.35,40.37,328700.0,28.7276,28.7347,28.6,28.6142,328700.0
2011-06-23 09:55:00,40.37,40.47,40.36,40.47,152200.0,28.6142,28.6851,28.6071,28.6851,152200.0
2011-06-23 10:00:00,40.47,40.56,40.43,40.55,609100.0,28.6851,28.7489,28.6567,28.7418,609100.0
2011-06-23 10:05:00,40.55,40.65,40.55,40.65,580400.0,28.7418,28.8127,28.7418,28.8127,580400.0
2011-06-23 10:10:00,40.65,40.73,40.64,40.68,725100.0,28.8127,28.8694,28.8056,28.8339,725100.0
2011-06-23 10:15:00,40.67,40.68,40.59,40.63,279700.0,28.8269,28.8339,28.7701,28.7985,279700.0
2011-06-23 10:20:00,40.63,40.64,40.55,40.57,218100.0,28.7985,28.8056,28.7418,28.756,218100.0
2011-06-23 10:25:00,40.56,40.65,40.51,40.64,391700.0,28.7489,28.8127,28.7134,28.8056,391700.0
2011-06-23 10:30:00,40.64,40.7,40.59,40.6,753400.0,28.8056,28.8481,28.7701,28.7772,753400.0
2011-06-23 10:35:00,40.59,40.64,40.55,40.63,172000.0,28.7701,28.8056,28.7418,28.7985,172000.0
2011-06-23 10:40:00,40.62,40.63,40.56,40.61,88000.0,28.7914,28.7985,28.7489,28.7843,88000.0
2011-06-23 10:45:00,40.61,40.61,40.55,40.59,182600.0,28.7843,28.7843,28.7418,28.7701,182600.0
2011-06-23 10:50:00,40.59,40.62,40.55,40.62,166500.0,28.7701,28.7914,28.7418,28.7914,166500.0
2011-06-23 10:55:00,40.62,40.68,40.6,40.67,215400.0,28.7914,28.8339,28.7772,28.8269,215400.0
2011-06-23 11:00:00,40.68,40.7,40.64,40.66,167500.0,28.8339,28.8481,28.8056,28.8198,167500.0
2011-06-23 11:05:00,40.65,40.69,40.65,40.69,57300.0,28.8127,28.841,28.8127,28.841,57300.0
2011-06-23 11:10:00,40.69,40.7,40.6,40.62,127900.0,28.841,28.8481,28.7772,28.7914,127900.0
2011-06-23 11:15:00,40.62,40.67,40.59,40.64,93700.0,28.7914,28.8269,28.7701,28.8056,93700.0
2011-06-23 11:20:00,40.64,40.66,40.63,40.63,38400.0,28.8056,28.8198,28.7985,28.7985,38400.0
2011-06-23 11:25:00,40.63,40.67,40.62,40.67,35900.0,28.7985,28.8269,28.7914,28.8269,35900.0
2011-06-23 11:30:00,40.66,40.71,40.65,40.7,114400.0,28.8198,28.8552,28.8127,28.8481,114400.0
2011-06-23 11:35:00,40.71,40.73,40.67,40.68,136400.0,28.8552,28.8694,28.8269,28.8339,136400.0
2011-06-23 11:40:00,40.69,40.72,40.68,40.71,71300.0,28.841,28.8623,28.8339,28.8552,71300.0
2011-06-23 11:45:00,40.71,40.72,40.67,40.7,80800.0,28.8552,28.8623,28.8269,28.8481,80800.0
2011-06-23 11:50:00,40.69,40.72,40.66,40.66,166300.0,28.841,28.8623,28.8198,28.8198,166300.0
2011-06-23 11:55:00,40.67,40.73,40.65,40.71,190900.0,28.8269,28.8694,28.8127,28.8552,190900.0
2011-06-23 12:00:00,40.72,40.75,40.71,40.73,114200.0,28.8623,28.8836,28.8552,28.8694,114200.0
2011-06-23 12:05:00,40.73,40.75,40.7,40.72,41400.0,28.8694,28.8836,28.8481,28.8623,41400.0
2011-06-23 12:10:00,40.72,40.73,40.71,40.72,31200.0,28.8623,28.8694,28.8552,28.8623,31200.0
2011-06-23 12:15:00,40.72,40.72,40.69,40.7,29400.0,28.8623,28.8623,28.841,28.8481,29400.0
2011-06-23 12:20:00,40.7,40.75,40.7,40.74,170300.0,28.8481,28.8836,28.8481,28.8765,170300.0
2011-06-23 12:25:00,40.74,40.74,40.67,40.68,95500.0,28.8765,28.8765,28.8269,28.8339,95500.0
2011-06-23 12:30:00,40.67,40.69,40.67,40.69,21400.0,28.8269,28.841,28.8269,28.841,21400.0
2011-06-23 12:35:00,40.68,40.71,40.68,40.71,39200.0,28.8339,28.8552,28.8339,28.8552,39200.0
2011-06-23 12:40:00,40.71,40.77,40.71,40.76,67500.0,28.8552,28.8977,28.8552,28.8906,67500.0
2011-06-23 12:45:00,40.77,40.79,40.76,40.79,67600.0,28.8977,28.9119,28.8906,28.9119,67600.0
2011-06-23 12:50:00,40.79,40.82,40.78,40.81,66400.0,28.9119,28.9332,28.9048,28.9261,66400.0
2011-06-23 12:55:00,40.82,40.85,40.81,40.85,94700.0,28.9332,28.9544,28.9261,28.9544,94700.0
2011-06-23 13:00:00,40.85,40.9,40.84,40.9,123700.0,28.9544,28.9899,28.9473,28.9899,123700.0
2011-06-23 13:05:00,40.9,40.93,40.9,40.9,28400.0,28.9899,29.0111,28.9899,28.9899,28400.0
2011-06-23 13:10:00,40.9,40.91,40.87,40.87,144300.0,28.9899,28.997,28.9686,28.9686,144300.0
2011-06-23 13:15:00,40.86,40.89,40.85,40.85,42300.0,28.9615,28.9828,28.9544,28.9544,42300.0
2011-06-23 13:20:00,40.85,40.87,40.84,40.84,43600.0,28.9544,28.9686,28.9473,28.9473,43600.0
2011-06-23 13:25:00,40.84,40.89,40.84,40.88,36200.0,28.9473,28.9828,28.9473,28.9757,36200.0
2011-06-23 13:30:00,40.88,40.95,40.88,40.94,40300.0,28.9757,29.0253,28.9757,29.0182,40300.0
2011-06-23 13:35:00,40.95,40.96,40.88,40.9,158600.0,29.0253,29.0324,28.9757,28.9899,158600.0
2011-06-23 13:40:00,40.9,40.9,40.86,40.86,22500.0,28.9899,28.9899,28.9615,28.9615,22500.0
2011-06-23 13:45:00,40.86,40.88,40.85,40.86,56300.0,28.9615,28.9757,28.9544,28.9615,56300.0
2011-06-23 13:50:00,40.86,40.86,40.81,40.82,63300.0,28.9615,28.9615,28.9261,28.9332,63300.0
2011-06-23 13:55:00,40.82,40.88,40.82,40.88,48900.0,28.9332,28.9757,28.9332,28.9757,48900.0
2011-06-23 14:00:00,40.88,40.88,40.78,40.79,47900.0,28.9757,28.9757,28.9048,28.9119,47900.0
2011-06-23 14:05:00,40.79,40.84,40.78,40.83,50600.0,28.9119,28.9473,28.9048,28.9403,50600.0
2011-06-23 14:10:00,40.83,40.85,40.79,40.79,44600.0,28.9403,28.9544,28.9119,28.9119,44600.0
2011-06-23 14:15:00,40.79,40.8,40.75,40.78,59300.0,28.9119,28.919,28.8836,28.9048,59300.0
2011-06-23 14:20:00,40.79,40.8,40.75,40.79,104900.0,28.9119,28.919,28.8836,28.9119,104900.0
2011-06-23 14:25:00,40.8,40.81,40.76,40.78,59200.0,28.919,28.9261,28.8906,28.9048,59200.0
2011-06-23 14:30:00,40.79,40.84,40.79,40.83,66600.0,28.9119,28.9473,28.9119,28.9403,66600.0
2011-06-23 14:35:00,40.82,40.84,40.77,40.77,89300.0,28.9332,28.9473,28.8977,28.8977,89300.0
2011-06-23 14:40:00,40.77,40.8,40.76,40.79,67500.0,28.8977,28.919,28.8906,28.9119,67500.0
2011-06-23 14:45:00,40.78,40.8,40.73,40.76,75700.0,28.9048,28.919,28.8694,28.8906,75700.0
2011-06-23 14:50:00,40.76,40.76,40.72,40.73,200600.0,28.8906,28.8906,28.8623,28.8694,200600.0
2011-06-23 14:55:00,40.73,41.04,40.72,41.03,281000.0,28.8694,29.0891,28.8623,29.082,281000.0
2011-06-23 15:00:00,41.04,41.05,40.9,40.95,286400.0,29.0891,29.0962,28.9899,29.0253,286400.0
2011-06-23 15:05:00,40.95,41.11,40.94,41.06,491500.0,29.0253,29.1387,29.0182,29.1033,491500.0
2011-06-23 15:10:00,41.05,41.07,40.99,41.04,469600.0,29.0962,29.1104,29.0537,29.0891,469600.0
2011-06-23 15:15:00,41.05,41.11,41.04,41.08,497900.0,29.0962,29.1387,29.0891,29.1175,497900.0
2011-06-23 15:20:00,41.07,41.12,41.02,41.08,528700.0,29.1104,29.1458,29.0749,29.1175,528700.0
2011-06-23 15:25:00,41.07,41.07,40.95,40.96,168700.0,29.1104,29.1104,29.0253,29.0324,168700.0
2011-06-23 15:30:00,40.96,40.98,40.87,40.96,188200.0,29.0324,29.0466,28.9686,29.0324,188200.0
2011-06-23 15:35:00,40.96,41.02,40.94,40.97,174100.0,29.0324,29.0749,29.0182,29.0395,174100.0
2011-06-23 15:40:00,40.97,41.1,40.97,41.05,413500.0,29.0395,29.1316,29.0395,29.0962,413500.0
2011-06-23 15:45:00,41.05,41.13,41.02,41.11,385200.0,29.0962,29.1529,29.0749,29.1387,385200.0
2011-06-23 15:50:00,41.11,41.21,41.1,41.19,856200.0,29.1387,29.2096,29.1316,29.1954,856200.0
2011-06-23 15:55:00,41.19,41.28,41.19,41.25,796200.0,29.1954,29.2592,29.1954,29.238,796200.0
2011-06-24 09:30:00,42.12,42.15,41.93,41.98,464200.0,29.8546,29.8759,29.7199,29.7554,464200.0
2011-06-24 09:35:00,41.98,42.05,41.89,42.05,554400.0,29.7554,29.805,29.6916,29.805,554400.0
2011-06-24 09:40:00,42.04,42.11,42.0,42.01,592800.0,29.7979,29.8475,29.7696,29.7766,592800.0
2011-06-24 09:45:00,42.01,42.04,41.94,41.97,514000.0,29.7766,29.7979,29.727,29.7483,514000.0
2011-06-24 09:50:00,41.97,41.99,41.9,41.94,619600.0,29.7483,29.7625,29.6987,29.727,619600.0
2011-06-24 09:55:00,41.94,41.99,41.91,41.98,298900.0,29.727,29.7625,29.7058,29.7554,298900.0
2011-06-24 10:00:00,41.97,42.0,41.9,41.91,380500.0,29.7483,29.7696,29.6987,29.7058,380500.0
2011-06-24 10:05:00,41.92,41.94,41.86,41.87,425900.0,29.7129,29.727,29.6703,29.6774,425900.0
2011-06-24 10:10:00,41.87,41.88,41.76,41.79,205800.0,29.6774,29.6845,29.5994,29.6207,205800.0
2011-06-24 10:15:00,41.78,41.82,41.76,41.78,271500.0,29.6136,29.642,29.5994,29.6136,271500.0
2011-06-24 10:20:00,41.78,41.8,41.73,41.75,1084900.0,29.6136,29.6278,29.5782,29.5924,1084900.0
2011-06-24 10:25:00,41.75,41.75,41.68,41.69,530200.0,29.5924,29.5924,29.5427,29.5498,530200.0
2011-06-24 10:30:00,41.69,41.73,41.62,41.73,394000.0,29.5498,29.5782,29.5002,29.5782,394000.0
2011-06-24 10:35:00,41.73,41.77,41.68,41.7,242700.0,29.5782,29.6065,29.5427,29.5569,242700.0
2011-06-24 10:40:00,41.7,41.71,41.6,41.6,351400.0,29.5569,29.564,29.486,29.486,351400.0
2011-06-24 10:45:00,41.61,41.67,41.6,41.62,307100.0,29.4931,29.5357,29.486,29.5002,307100.0
2011-06-24 10:50:00,41.62,41.68,41.53,41.68,300300.0,29.5002,29.5427,29.4364,29.5427,300300.0
2011-06-24 10:55:00,41.68,41.7,41.63,41.66,121000.0,29.5427,29.5569,29.5073,29.5286,121000.0
2011-06-24 11:00:00,41.67,41.77,41.66,41.77,236400.0,29.5357,29.6065,29.5286,29.6065,236400.0
2011-06-24 11:05:00,41.77,41.78,41.71,41.76,238100.0,29.6065,29.6136,29.564,29.5994,238100.0
2011-06-24 11:10:00,41.76,41.76,41.66,41.68,213600.0,29.5994,29.5994,29.5286,29.5427,213600.0
2011-06-24 11:15:00,41.67,41.73,41.67,41.72,262700.0,29.5357,29.5782,29.5357,29.5711,262700.0
2011-06-24 11:20:00,41.72,41.72,41.69,41.71,141600.0,29.5711,29.5711,29.5498,29.564,141600.0
2011-06-24 11:25:00,41.72,41.72,41.65,41.68,386100.0,29.5711,29.5711,29.5215,29.5427,386100.0
2011-06-24 11:30:00,41.69,41.72,41.67,41.72,223100.0,29.5498,29.5711,29.5357,29.5711,223100.0
2011-06-24 11:35:00,41.71,41.74,41.71,41.72,109600.0,29.564,29.5853,29.564,29.5711,109600.0
2011-06-24 11:40:00,41.71,41.76,41.7,41.75,333600.0,29.564,29.5994,29.5569,29.5924,333600.0
2011-06-24 11:45:00,41.76,41.78,41.75,41.77,33400.0,29.5994,29.6136,29.5924,29.6065,33400.0
2011-06-24 11:50:00,41.77,41.78,41.73,41.77,78500.0,29.6065,29.6136,29.5782,29.6065,78500.0
2011-06-24 11:55:00,41.77,41.78,41.72,41.73,40100.0,29.6065,29.6136,29.5711,29.5782,40100.0
2011-06-24 12:00:00,41.73,41.77,41.72,41.76,59000.0,29.5782,29.6065,29.5711,29.5994,59000.0
2011-06-24 12:05:00,41.76,41.77,41.71,41.72,76900.0,29.5994,29.6065,29.564,29.5711,76900.0
2011-06-24 12:10:00,41.71,41.72,41.67,41.68,74700.0,29.564,29.5711,29.5357,29.5427,74700.0
2011-06-24 12:15:00,41.68,41.72,41.67,41.72,134800.0,29.5427,29.5711,29.5357,29.5711,134800.0
2011-06-24 12:20:00,41.71,41.73,41.69,41.7,59500.0,29.564,29.5782,29.5498,29.5569,59500.0
2011-06-24 12:25:00,41.7,41.71,41.68,41.7,59100.0,29.5569,29.564,29.5427,29.5569,59100.0
2011-06-24 12:30:00,41.7,41.74,41.7,41.73,35600.0,29.5569,29.5853,29.5569,29.5782,35600.0
2011-06-24 12:35:00,41.73,41.75,41.71,41.72,33900.0,29.5782,29.5924,29.564,29.5711,33900.0
2011-06-24 12:40:00,41.72,41.72,41.69,41.7,29000.0,29.5711,29.5711,29.5498,29.5569,29000.0
2011-06-24 12:45:00,41.69,41.7,41.65,41.65,58400.0,29.5498,29.5569,29.5215,29.5215,58400.0
2011-06-24 12:50:00,41.66,41.67,41.62,41.63,106400.0,29.5286,29.5357,29.5002,29.5073,106400.0
2011-06-24 12:55:00,41.64,41.67,41.63,41.67,39100.0,29.5144,29.5357,29.5073,29.5357,39100.0
2011-06-24 13:00:00,41.67,41.68,41.61,41.63,111200.0,29.5357,29.5427,29.4931,29.5073,111200.0
2011-06-24 13:05:00,41.63,41.66,41.6,41.65,144000.0,29.5073,29.5286,29.486,29.5215,144000.0
2011-06-24 13:10:00,41.65,41.68,41.63,41.64,104800.0,29.5215,29.5427,29.5073,29.5144,104800.0
2011-06-24 13:15:00,41.64,41.65,41.63,41.64,31800.0,29.5144,29.5215,29.5073,29.5144,31800.0
2011-06-24 13:20:00,41.64,41.68,41.62,41.68,51800.0,29.5144,29.5427,29.5002,29.5427,51800.0
2011-06-24 13:25:00,41.68,41.7,41.67,41.69,49000.0,29.5427,29.5569,29.5357,29.5498,49000.0
2011-06-24 13:30:00,41.7,41.71,41.68,41.68,69400.0,29.5569,29.564,29.5427,29.5427,69400.0
2011-06-24 13:35:00,41.68,41.76,41.68,41.75,47700.0,29.5427,29.5994,29.5427,29.5924,47700.0
2011-06-24 13:40:00,41.75,41.77,41.71,41.72,86900.0,29.5924,29.6065,29.564,29.5711,86900.0
2011-06-24 13:45:00,41.72,41.74,41.71,41.73,96200.0,29.5711,29.5853,29.564,29.5782,96200.0
2011-06-24 13:50:00,41.73,41.73,41.71,41.72,152800.0,29.5782,29.5782,29.564,29.5711,152800.0
2011-06-24 13:55:00,41.72,41.72,41.69,41.71,51200.0,29.5711,29.5711,29.5498,29.564,51200.0
2011-06-24 14:00:00,41.71,41.72,41.66,41.66,55200.0,29.564,29.5711,29.5286,29.5286,55200.0
2011-06-24 14:05:00,41.66,41.67,41.64,41.64,41400.0,29.5286,29.5357,29.5144,29.5144,41400.0
2011-06-24 14:10:00,41.64,41.67,41.62,41.63,80600.0,29.5144,29.5357,29.5002,29.5073,80600.0
2011-06-24 14:15:00,41.64,41.66,41.62,41.66,134300.0,29.5144,29.5286,29.5002,29.5286,134300.0
2011-06-24 14:20:00,41.65,41.72,41.64,41.72,255100.0,29.5215,29.5711,29.5144,29.5711,255100.0
2011-06-24 14:25:00,41.71,41.73,41.71,41.72,81100.0,29.564,29.5782,29.564,29.5711,81100.0
2011-06-24 14:30:00,41.72,41.73,41.69,41.69,79100.0,29.5711,29.5782,29.5498,29.5498,79100.0
2011-06-24 14:35:00,41.69,41.7,41.66,41.68,101800.0,29.5498,29.5569,29.5286,29.5427,101800.0
2011-06-24 14:40:00,41.69,41.72,41.68,41.72,109100.0,29.5498,29.5711,29.5427,29.5711,109100.0
2011-06-24 14:45:00,41.71,41.73,41.68,41.68,54000.0,29.564,29.5782,29.5427,29.5427,54000.0
2011-06-24 14:50:00,41.68,41.7,41.68,41.69,22800.0,29.5427,29.5569,29.5427,29.5498,22800.0
2011-06-24 14:55:00,41.7,41.7,41.64,41.66,80500.0,29.5569,29.5569,29.5144,29.5286,80500.0
2011-06-24 15:00:00,41.66,41.66,41.63,41.64,70200.0,29.5286,29.5286,29.5073,29.5144,70200.0
2011-06-24 15:05:00,41.63,41.63,41.6,41.61,93900.0,29.5073,29.5073,29.486,29.4931,93900.0
2011-06-24 15:10:00,41.6,41.63,41.59,41.61,67100.0,29.486,29.5073,29.4789,29.4931,67100.0
2011-06-24 15:15:00,41.61,41.64,41.6,41.62,52200.0,29.4931,29.5144,29.486,29.5002,52200.0
2011-06-24 15:20:00,41.63,41.63,41.59,41.6,100200.0,29.5073,29.5073,29.4789,29.486,100200.0
2011-06-24 15:25:00,41.6,41.6,41.58,41.59,67000.0,29.486,29.486,29.4719,29.4789,67000.0
2011-06-24 15:30:00,41.59,41.64,41.59,41.63,218300.0,29.4789,29.5144,29.4789,29.5073,218300.0
2011-06-24 15:35:00,41.63,41.64,41.6,41.63,170600.0,29.5073,29.5144,29.486,29.5073,170600.0
2011-06-24 15:40:00,41.63,41.64,41.59,41.61,172900.0,29.5073,29.5144,29.4789,29.4931,172900.0
2011-06-24 15:45:00,41.61,41.64,41.59,41.63,390200.0,29.4931,29.5144,29.4789,29.5073,390200.0
2011-06-24 15:50:00,41.62,41.64,41.61,41.64,443500.0,29.5002,29.5144,29.4931,29.5144,443500.0
2011-06-24 15:55:00,41.63,41.69,41.62,41.63,887800.0,29.5073,29.5498,29.5002,29.5073,887800.0
2011-06-27 09:30:00,42.01,42.1,41.93,41.94,342200.0,29.7766,29.8404,29.7199,29.727,342200.0
2011-06-27 09:35:00,41.94,41.95,41.88,41.9,277100.0,29.727,29.7341,29.6845,29.6987,277100.0
2011-06-27 09:40:00,41.91,42.09,41.9,42.04,392600.0,29.7058,29.8333,29.6987,29.7979,392600.0
2011-06-27 09:45:00,42.04,42.1,42.02,42.09,382500.0,29.7979,29.8404,29.7837,29.8333,382500.0
2011-06-27 09:50:00,42.1,42.14,42.05,42.11,402700.0,29.8404,29.8688,29.805,29.8475,402700.0
2011-06-27 09:55:00,42.11,42.13,42.06,42.07,201800.0,29.8475,29.8617,29.8121,29.8192,201800.0
2011-06-27 10:00:00,42.07,42.12,42.06,42.1,380700.0,29.8192,29.8546,29.8121,29.8404,380700.0
2011-06-27 10:05:00,42.1,42.1,42.05,42.08,276900.0,29.8404,29.8404,29.805,29.8263,276900.0
2011-06-27 10:10:00,42.08,42.18,42.08,42.18,302800.0,29.8263,29.8971,29.8263,29.8971,302800.0
2011-06-27 10:15:00,42.18,42.2,42.15,42.16,381800.0,29.8971,29.9113,29.8759,29.883,381800.0
2011-06-27 10:20:00,42.16,42.23,42.15,42.21,218400.0,29.883,29.9326,29.8759,29.9184,218400.0
2011-06-27 10:25:00,42.21,42.31,42.21,42.31,613400.0,29.9184,29.9893,29.9184,29.9893,613400.0
2011-06-27 10:30:00,42.32,42.33,42.22,42.22,164500.0,29.9964,30.0035,29.9255,29.9255,164500.0
2011-06-27 10:35:00,42.23,42.23,42.19,42.19,162300.0,29.9326,29.9326,29.9042,29.9042,162300.0
2011-06-27 10:40:00,42.19,42.24,42.17,42.23,210700.0,29.9042,29.9397,29.8901,29.9326,210700.0
2011-06-27 10:45:00,42.23,42.24,42.2,42.21,171800.0,29.9326,29.9397,29.9113,29.9184,171800.0
2011-06-27 10:50:00,42.22,42.25,42.19,42.21,140000.0,29.9255,29.9468,29.9042,29.9184,140000.0
2011-06-27 10:55:00,42.22,42.24,42.2,42.23,50400.0,29.9255,29.9397,29.9113,29.9326,50400.0
2011-06-27 11:00:00,42.23,42.28,42.23,42.27,193700.0,29.9326,29.968,29.9326,29.9609,193700.0
2011-06-27 11:05:00,42.27,42.27,42.21,42.21,77700.0,29.9609,29.9609,29.9184,29.9184,77700.0
2011-06-27 11:10:00,42.2,42.23,42.19,42.23,105000.0,29.9113,29.9326,29.9042,29.9326,105000.0
2011-06-27 11:15:00,42.21,42.22,42.15,42.17,116100.0,29.9184,29.9255,29.8759,29.8901,116100.0
2011-06-27 11:20:00,42.16,42.19,42.16,42.18,114500.0,29.883,29.9042,29.883,29.8971,114500.0
2011-06-27 11:25:00,42.18,42.24,42.17,42.21,126800.0,29.8971,29.9397,29.8901,29.9184,126800.0
2011-06-27 11:30:00,42.21,42.22,42.18,42.21,80100.0,29.9184,29.9255,29.8971,29.9184,80100.0
2011-06-27 11:35:00,42.22,42.25,42.21,42.23,102200.0,29.9255,29.9468,29.9184,29.9326,102200.0
2011-06-27 11:40:00,42.23,42.23,42.19,42.19,50900.0,29.9326,29.9326,29.9042,29.9042,50900.0
2011-06-27 11:45:00,42.19,42.25,42.19,42.24,83000.0,29.9042,29.9468,29.9042,29.9397,83000.0
2011-06-27 11:50:00,42.23,42.27,42.22,42.23,122900.0,29.9326,29.9609,29.9255,29.9326,122900.0
2011-06-27 11:55:00,42.24,42.26,42.23,42.25,129600.0,29.9397,29.9538,29.9326,29.9468,129600.0
2011-06-27 12:00:00,42.25,42.28,42.24,42.24,77800.0,29.9468,29.968,29.9397,29.9397,77800.0
2011-06-27 12:05:00,42.25,42.27,42.22,42.24,263200.0,29.9468,29.9609,29.9255,29.9397,263200.0
2011-06-27 12:10:00,42.24,42.25,42.23,42.23,31600.0,29.9397,29.9468,29.9326,29.9326,31600.0
2011-06-27 12:15:00,42.24,42.26,42.19,42.2,69800.0,29.9397,29.9538,29.9042,29.9113,69800.0
2011-06-27 12:20:00,42.2,42.22,42.2,42.2,43600.0,29.9113,29.9255,29.9113,29.9113,43600.0
2011-06-27 12:25:00,42.2,42.22,42.2,42.21,24000.0,29.9113,29.9255,29.9113,29.9184,24000.0
2011-06-27 12:30:00,42.21,42.22,42.19,42.2,32900.0,29.9184,29.9255,29.9042,29.9113,32900.0
2011-06-27 12:35:00,42.2,42.21,42.19,42.2,26000.0,29.9113,29.9184,29.9042,29.9113,26000.0
2011-06-27 12:40:00,42.2,42.23,42.19,42.21,30000.0,29.9113,29.9326,29.9042,29.9184,30000.0
2011-06-27 12:45:00,42.21,42.22,42.2,42.21,24400.0,29.9184,29.9255,29.9113,29.9184,24400.0
2011-06-27 12:50:00,42.2,42.24,42.2,42.24,50400.0,29.9113,29.9397,29.9113,29.9397,50400.0
2011-06-27 12:55:00,42.24,42.24,42.2,42.2,32300.0,29.9397,29.9397,29.9113,29.9113,32300.0
2011-06-27 13:00:00,42.21,42.25,42.2,42.24,53800.0,29.9184,29.9468,29.9113,29.9397,53800.0
2011-06-27 13:05:00,42.24,42.25,42.23,42.25,19600.0,29.9397,29.9468,29.9326,29.9468,19600.0
2011-06-27 13:10:00,42.25,42.29,42.24,42.29,62000.0,29.9468,29.9751,29.9397,29.9751,62000.0
2011-06-27 13:15:00,42.29,42.32,42.28,42.31,262900.0,29.9751,29.9964,29.968,29.9893,262900.0
2011-06-27 13:20:00,42.31,42.32,42.26,42.28,220400.0,29.9893,29.9964,29.9538,29.968,220400.0
2011-06-27 13:25:00,42.28,42.29,42.23,42.25,61400.0,29.968,29.9751,29.9326,29.9468,61400.0
2011-06-27 13:30:00,42.24,42.25,42.22,42.25,107400.0,29.9397,29.9468,29.9255,29.9468,107400.0
2011-06-27 13:35:00,42.25,42.25,42.22,42.22,91300.0,29.9468,29.9468,29.9255,29.9255,91300.0
2011-06-27 13:40:00,42.23,42.24,42.2,42.24,70200.0,29.9326,29.9397,29.9113,29.9397,70200.0
2011-06-27 13:45:00,42.24,42.25,42.23,42.23,48100.0,29.9397,29.9468,29.9326,29.9326,48100.0
2011-06-27 13:50:00,42.23,42.27,42.23,42.25,95700.0,29.9326,29.9609,29.9326,29.9468,95700.0
2011-06-27 13:55:00,42.25,42.26,42.23,42.24,38900.0,29.9468,29.9538,29.9326,29.9397,38900.0
2011-06-27 14:00:00,42.24,42.37,42.24,42.36,229100.0,29.9397,30.0318,29.9397,30.0247,229100.0
2011-06-27 14:05:00,42.36,42.44,42.35,42.43,369900.0,30.0247,30.0814,30.0176,30.0743,369900.0
2011-06-27 14:10:00,42.44,42.45,42.4,42.44,227600.0,30.0814,30.0885,30.0531,30.0814,227600.0
2011-06-27 14:15:00,42.43,42.43,42.4,42.4,109000.0,30.0743,30.0743,30.0531,30.0531,109000.0
2011-06-27 14:20:00,42.41,42.41,42.39,42.39,125400.0,30.0602,30.0602,30.046,30.046,125400.0
2011-06-27 14:25:00,42.39,42.41,42.38,42.4,155900.0,30.046,30.0602,30.0389,30.0531,155900.0
2011-06-27 14:30:00,42.4,42.43,42.39,42.42,64300.0,30.0531,30.0743,30.046,30.0673,64300.0
2011-06-27 14:35:00,42.42,42.44,42.41,42.44,81200.0,30.0673,30.0814,30.0602,30.0814,81200.0
2011-06-27 14:40:00,42.44,42.46,42.43,42.44,94300.0,30.0814,30.0956,30.0743,30.0814,94300.0
2011-06-27 14:45:00,42.44,42.49,42.43,42.46,141100.0,30.0814,30.1169,30.0743,30.0956,141100.0
2011-06-27 14:50:00,42.46,42.46,42.42,42.43,158300.0,30.0956,30.0956,30.0673,30.0743,158300.0
2011-06-27 14:55:00,42.43,42.43,42.41,42.42,94800.0,30.0743,30.0743,30.0602,30.0673,94800.0
2011-06-27 15:00:00,42.42,42.45,42.42,42.45,53700.0,30.0673,30.0885,30.0673,30.0885,53700.0
2011-06-27 15:05:00,42.45,42.46,42.42,42.43,82700.0,30.0885,30.0956,30.0673,30.0743,82700.0
2011-06-27 15:10:00,42.43,42.44,42.42,42.44,71900.0,30.0743,30.0814,30.0673,30.0814,71900.0
2011-06-27 15:15:00,42.44,42.45,42.42,42.44,110600.0,30.0814,30.0885,30.0673,30.0814,110600.0
2011-06-27 15:20:00,42.44,42.47,42.44,42.47,96800.0,30.0814,30.1027,30.0814,30.1027,96800.0
2011-06-27 15:25:00,42.47,42.47,42.44,42.44,205400.0,30.1027,30.1027,30.0814,30.0814,205400.0
2011-06-27 15:30:00,42.44,42.45,42.41,42.41,117700.0,30.0814,30.0885,30.0602,30.0602,117700.0
2011-06-27 15:35:00,42.41,42.42,42.37,42.37,143300.0,30.0602,30.0673,30.0318,30.0318,143300.0
2011-06-27 15:40:00,42.37,42.4,42.36,42.39,310900.0,30.0318,30.0531,30.0247,30.046,310900.0
2011-06-27 15:45:00,42.39,42.4,42.34,42.36,438900.0,30.046,30.0531,30.0105,30.0247,438900.0
2011-06-27 15:50:00,42.36,42.43,42.34,42.42,615000.0,30.0247,30.0743,30.0105,30.0673,615000.0
2011-06-27 15:55:00,42.42,42.45,42.34,42.35,1627700.0,30.0673,30.0885,30.0105,30.0176,1627700.0
2011-06-28 09:30:00,42.17,42.2,42.06,42.07,396600.0,29.8901,29.9113,29.8121,29.8192,396600.0
2011-06-28 09:35:00,42.07,42.2,42.04,42.18,334800.0,29.8192,29.9113,29.7979,29.8971,334800.0
2011-06-28 09:40:00,42.19,42.29,42.16,42.28,294800.0,29.9042,29.9751,29.883,29.968,294800.0
2011-06-28 09:45:00,42.28,42.33,42.27,42.3,349400.0,29.968,30.0035,29.9609,29.9822,349400.0
2011-06-28 09:50:00,42.31,42.36,42.29,42.32,317400.0,29.9893,30.0247,29.9751,29.9964,317400.0
2011-06-28 09:55:00,42.31,42.36,42.3,42.34,150900.0,29.9893,30.0247,29.9822,30.0105,150900.0
2011-06-28 10:00:00,42.35,42.41,42.33,42.4,304800.0,30.0176,30.0602,30.0035,30.0531,304800.0
2011-06-28 10:05:00,42.39,42.4,42.36,42.39,163500.0,30.046,30.0531,30.0247,30.046,163500.0
2011-06-28 10:10:00,42.39,42.42,42.37,42.4,306500.0,30.046,30.0673,30.0318,30.0531,306500.0
2011-06-28 10:15:00,42.4,42.42,42.39,42.4,132300.0,30.0531,30.0673,30.046,30.0531,132300.0
2011-06-28 10:20:00,42.41,42.41,42.37,42.4,84900.0,30.0602,30.0602,30.0318,30.0531,84900.0
2011-06-28 10:25:00,42.39,42.44,42.38,42.43,102800.0,30.046,30.0814,30.0389,30.0743,102800.0
2011-06-28 10:30:00,42.44,42.48,42.44,42.46,375400.0,30.0814,30.1098,30.0814,30.0956,375400.0
2011-06-28 10:35:00,42.45,42.47,42.43,42.47,154400.0,30.0885,30.1027,30.0743,30.1027,154400.0
2011-06-28 10:40:00,42.47,42.49,42.45,42.49,82000.0,30.1027,30.1169,30.0885,30.1169,82000.0
2011-06-28 10:45:00,42.49,42.5,42.47,42.47,121000.0,30.1169,30.124,30.1027,30.1027,121000.0
2011-06-28 10:50:00,42.47,42.48,42.43,42.43,136200.0,30.1027,30.1098,30.0743,30.0743,136200.0
2011-06-28 10:55:00,42.44,42.45,42.4,42.41,62200.0,30.0814,30.0885,30.0531,30.0602,62200.0
2011-06-28 11:00:00,42.4,42.41,42.36,42.38,87800.0,30.0531,30.0602,30.0247,30.0389,87800.0
2011-06-28 11:05:00,42.38,42.43,42.37,42.43,28500.0,30.0389,30.0743,30.0318,30.0743,28500.0
2011-06-28 11:10:00,42.43,42.45,42.41,42.44,97100.0,30.0743,30.0885,30.0602,30.0814,97100.0
2011-06-28 11:15:00,42.44,42.45,42.43,42.44,29600.0,30.0814,30.0885,30.0743,30.0814,29600.0
2011-06-28 11:20:00,42.44,42.46,42.43,42.45,106200.0,30.0814,30.0956,30.0743,30.0885,106200.0
2011-06-28 11:25:00,42.45,42.46,42.44,42.45,33800.0,30.0885,30.0956,30.0814,30.0885,33800.0
2011-06-28 11:30:00,42.45,42.47,42.44,42.47,192100.0,30.0885,30.1027,30.0814,30.1027,192100.0
2011-06-28 11:35:00,42.47,42.47,42.44,42.44,41400.0,30.1027,30.1027,30.0814,30.0814,41400.0
2011-06-28 11:40:00,42.44,42.44,42.42,42.43,42600.0,30.0814,30.0814,30.0673,30.0743,42600.0
2011-06-28 11:45:00,42.42,42.47,42.42,42.45,65100.0,30.0673,30.1027,30.0673,30.0885,65100.0
2011-06-28 11:50:00,42.46,42.46,42.44,42.45,26600.0,30.0956,30.0956,30.0814,30.0885,26600.0
2011-06-28 11:55:00,42.44,42.46,42.42,42.46,40900.0,30.0814,30.0956,30.0673,30.0956,40900.0
2011-06-28 12:00:00,42.45,42.51,42.44,42.5,100400.0,30.0885,30.131,30.0814,30.124,100400.0
2011-06-28 12:05:00,42.5,42.5,42.47,42.47,42600.0,30.124,30.124,30.1027,30.1027,42600.0
2011-06-28 12:10:00,42.47,42.48,42.46,42.47,22100.0,30.1027,30.1098,30.0956,30.1027,22100.0
2011-06-28 12:15:00,42.47,42.5,42.47,42.49,59900.0,30.1027,30.124,30.1027,30.1169,59900.0
2011-06-28 12:20:00,42.49,42.5,42.47,42.48,67200.0,30.1169,30.124,30.1027,30.1098,67200.0
2011-06-28 12:25:00,42.47,42.47,42.45,42.46,52000.0,30.1027,30.1027,30.0885,30.0956,52000.0
2011-06-28 12:30:00,42.46,42.47,42.44,42.44,108300.0,30.0956,30.1027,30.0814,30.0814,108300.0
2011-06-28 12:35:00,42.44,42.48,42.44,42.47,63600.0,30.0814,30.1098,30.0814,30.1027,63600.0
2011-06-28 12:40:00,42.47,42.49,42.44,42.48,219200.0,30.1027,30.1169,30.0814,30.1098,219200.0
2011-06-28 12:45:00,42.48,42.49,42.47,42.48,82100.0,30.1098,30.1169,30.1027,30.1098,82100.0
2011-06-28 12:50:00,42.49,42.5,42.47,42.49,91100.0,30.1169,30.124,30.1027,30.1169,91100.0
2011-06-28 12:55:00,42.49,42.52,42.49,42.51,93300.0,30.1169,30.1381,30.1169,30.131,93300.0
2011-06-28 13:00:00,42.51,42.53,42.49,42.52,37400.0,30.131,30.1452,30.1169,30.1381,37400.0
2011-06-28 13:05:00,42.52,42.52,42.5,42.5,125900.0,30.1381,30.1381,30.124,30.124,125900.0
2011-06-28 13:10:00,42.51,42.51,42.48,42.49,75200.0,30.131,30.131,30.1098,30.1169,75200.0
2011-06-28 13:15:00,42.49,42.51,42.47,42.48,100400.0,30.1169,30.131,30.1027,30.1098,100400.0
2011-06-28 13:20:00,42.48,42.51,42.47,42.5,68700.0,30.1098,30.131,30.1027,30.124,68700.0
2011-06-28 13:25:00,42.49,42.52,42.49,42.51,56400.0,30.1169,30.1381,30.1169,30.131,56400.0
2011-06-28 13:30:00,42.51,42.52,42.45,42.46,116100.0,30.131,30.1381,30.0885,30.0956,116100.0
2011-06-28 13:35:00,42.48,42.48,42.45,42.48,70800.0,30.1098,30.1098,30.0885,30.1098,70800.0
2011-06-28 13:40:00,42.48,42.49,42.46,42.48,131600.0,30.1098,30.1169,30.0956,30.1098,131600.0
2011-06-28 13:45:00,42.48,42.54,42.48,42.53,81000.0,30.1098,30.1523,30.1098,30.1452,81000.0
2011-06-28 13:50:00,42.53,42.53,42.5,42.53,34100.0,30.1452,30.1452,30.124,30.1452,34100.0
2011-06-28 13:55:00,42.52,42.53,42.5,42.51,43900.0,30.1381,30.1452,30.124,30.131,43900.0
2011-06-28 14:00:00,42.51,42.52,42.5,42.5,65000.0,30.131,30.1381,30.124,30.124,65000.0
2011-06-28 14:05:00,42.5,42.51,42.49,42.49,70700.0,30.124,30.131,30.1169,30.1169,70700.0
2011-06-28 14:10:00,42.49,42.51,42.49,42.49,50900.0,30.1169,30.131,30.1169,30.1169,50900.0
2011-06-28 14:15:00,42.5,42.53,42.49,42.53,47400.0,30.124,30.1452,30.1169,30.1452,47400.0
2011-06-28 14:20:00,42.52,42.53,42.5,42.51,149600.0,30.1381,30.1452,30.124,30.131,149600.0
2011-06-28 14:25:00,42.51,42.54,42.5,42.54,127900.0,30.131,30.1523,30.124,30.1523,127900.0
2011-06-28 14:30:00,42.54,42.56,42.53,42.55,163000.0,30.1523,30.1665,30.1452,30.1594,163000.0
2011-06-28 14:35:00,42.54,42.58,42.54,42.58,333100.0,30.1523,30.1807,30.1523,30.1807,333100.0
2011-06-28 14:40:00,42.57,42.58,42.54,42.55,152600.0,30.1736,30.1807,30.1523,30.1594,152600.0
2011-06-28 14:45:00,42.56,42.56,42.53,42.56,210200.0,30.1665,30.1665,30.1452,30.1665,210200.0
2011-06-28 14:50:00,42.56,42.56,42.52,42.55,89400.0,30.1665,30.1665,30.1381,30.1594,89400.0
2011-06-28 14:55:00,42.55,42.57,42.54,42.56,34800.0,30.1594,30.1736,30.1523,30.1665,34800.0
2011-06-28 15:00:00,42.56,42.57,42.55,42.57,60500.0,30.1665,30.1736,30.1594,30.1736,60500.0
2011-06-28 15:05:00,42.57,42.57,42.54,42.55,73300.0,30.1736,30.1736,30.1523,30.1594,73300.0
2011-06-28 15:10:00,42.55,42.57,42.55,42.56,285000.0,30.1594,30.1736,30.1594,30.1665,285000.0
2011-06-28 15:15:00,42.56,42.57,42.51,42.51,157400.0,30.1665,30.1736,30.131,30.131,157400.0
2011-06-28 15:20:00,42.51,42.55,42.51,42.52,71900.0,30.131,30.1594,30.131,30.1381,71900.0
2011-06-28 15:25:00,42.52,42.53,42.51,42.52,64600.0,30.1381,30.1452,30.131,30.1381,64600.0
2011-06-28 15:30:00,42.51,42.52,42.48,42.49,68400.0,30.131,30.1381,30.1098,30.1169,68400.0
2011-06-28 15:35:00,42.49,42.5,42.46,42.5,80900.0,30.1169,30.124,30.0956,30.124,80900.0
2011-06-28 15:40:00,42.5,42.52,42.47,42.52,135500.0,30.124,30.1381,30.1027,30.1381,135500.0
2011-06-28 15:45:00,42.52,42.55,42.52,42.53,172800.0,30.1381,30.1594,30.1381,30.1452,172800.0
2011-06-28 15:50:00,42.54,42.57,42.53,42.56,206500.0,30.1523,30.1736,30.1452,30.1665,206500.0
2011-06-28 15:55:00,42.55,42.63,42.55,42.63,706200.0,30.1594,30.2161,30.1594,30.2161,706200.0
2011-06-29 09:30:00,42.25,42.31,42.23,42.26,529400.0,29.9468,29.9893,29.9326,29.9538,529400.0
2011-06-29 09:35:00,42.25,42.27,42.22,42.24,294500.0,29.9468,29.9609,29.9255,29.9397,294500.0
2011-06-29 09:40:00,42.24,42.26,42.18,42.18,377800.0,29.9397,29.9538,29.8971,29.8971,377800.0
2011-06-29 09:45:00,42.18,42.26,42.18,42.22,149800.0,29.8971,29.9538,29.8971,29.9255,149800.0
2011-06-29 09:50:00,42.21,42.26,42.19,42.22,133900.0,29.9184,29.9538,29.9042,29.9255,133900.0
2011-06-29 09:55:00,42.22,42.22,42.18,42.21,176500.0,29.9255,29.9255,29.8971,29.9184,176500.0
2011-06-29 10:00:00,42.21,42.22,42.04,42.05,529000.0,29.9184,29.9255,29.7979,29.805,529000.0
2011-06-29 10:05:00,42.06,42.07,42.01,42.02,253400.0,29.8121,29.8192,29.7766,29.7837,253400.0
2011-06-29 10:10:00,42.03,42.14,42.03,42.14,149900.0,29.7908,29.8688,29.7908,29.8688,149900.0
2011-06-29 10:15:00,42.14,42.2,42.13,42.16,139700.0,29.8688,29.9113,29.8617,29.883,139700.0
2011-06-29 10:20:00,42.16,42.22,42.16,42.21,100500.0,29.883,29.9255,29.883,29.9184,100500.0
2011-06-29 10:25:00,42.2,42.21,42.18,42.2,43200.0,29.9113,29.9184,29.8971,29.9113,43200.0
2011-06-29 10:30:00,42.2,42.24,42.19,42.22,110200.0,29.9113,29.9397,29.9042,29.9255,110200.0
2011-06-29 10:35:00,42.22,42.23,42.18,42.22,131900.0,29.9255,29.9326,29.8971,29.9255,131900.0
2011-06-29 10:40:00,42.22,42.3,42.22,42.3,85800.0,29.9255,29.9822,29.9255,29.9822,85800.0
2011-06-29 10:45:00,42.3,42.31,42.28,42.29,182900.0,29.9822,29.9893,29.968,29.9751,182900.0
2011-06-29 10:50:00,42.29,42.33,42.28,42.31,70000.0,29.9751,30.0035,29.968,29.9893,70000.0
2011-06-29 10:55:00,42.32,42.36,42.3,42.35,166000.0,29.9964,30.0247,29.9822,30.0176,166000.0
2011-06-29 11:00:00,42.35,42.35,42.33,42.35,82800.0,30.0176,30.0176,30.0035,30.0176,82800.0
2011-06-29 11:05:00,42.34,42.38,42.33,42.37,73200.0,30.0105,30.0389,30.0035,30.0318,73200.0
2011-06-29 11:10:00,42.36,42.4,42.32,42.37,668700.0,30.0247,30.0531,29.9964,30.0318,668700.0
2011-06-29 11:15:00,42.36,42.4,42.36,42.38,306300.0,30.0247,30.0531,30.0247,30.0389,306300.0
2011-06-29 11:20:00,42.38,42.4,42.38,42.4,73300.0,30.0389,30.0531,30.0389,30.0531,73300.0
2011-06-29 11:25:00,42.39,42.39,42.28,42.32,1014600.0,30.046,30.046,29.968,29.9964,1014600.0
2011-06-29 11:30:00,42.32,42.33,42.31,42.32,75700.0,29.9964,30.0035,29.9893,29.9964,75700.0
2011-06-29 11:35:00,42.32,42.35,42.31,42.35,202800.0,29.9964,30.0176,29.9893,30.0176,202800.0
2011-06-29 11:40:00,42.35,42.37,42.34,42.36,84600.0,30.0176,30.0318,30.0105,30.0247,84600.0
2011-06-29 11:45:00,42.36,42.38,42.34,42.37,67200.0,30.0247,30.0389,30.0105,30.0318,67200.0
2011-06-29 11:50:00,42.37,42.39,42.37,42.39,85000.0,30.0318,30.046,30.0318,30.046,85000.0
2011-06-29 11:55:00,42.39,42.41,42.39,42.41,107800.0,30.046,30.0602,30.046,30.0602,107800.0
2011-06-29 12:00:00,42.4,42.43,42.39,42.42,103100.0,30.0531,30.0743,30.046,30.0673,103100.0
2011-06-29 12:05:00,42.42,42.42,42.41,42.41,75300.0,30.0673,30.0673,30.0602,30.0602,75300.0
2011-06-29 12:10:00,42.41,42.42,42.41,42.42,35900.0,30.0602,30.0673,30.0602,30.0673,35900.0
2011-06-29 12:15:00,42.41,42.45,42.41,42.43,730600.0,30.0602,30.0885,30.0602,30.0743,730600.0
2011-06-29 12:20:00,42.43,42.45,42.43,42.45,105700.0,30.0743,30.0885,30.0743,30.0885,105700.0
2011-06-29 12:25:00,42.45,42.46,42.41,42.45,531000.0,30.0885,30.0956,30.0602,30.0885,531000.0
2011-06-29 12:30:00,42.45,42.45,42.43,42.44,74400.0,30.0885,30.0885,30.0743,30.0814,74400.0
2011-06-29 12:35:00,42.44,42.44,42.43,42.43,14800.0,30.0814,30.0814,30.0743,30.0743,14800.0
2011-06-29 12:40:00,42.43,42.45,42.42,42.44,140300.0,30.0743,30.0885,30.0673,30.0814,140300.0
2011-06-29 12:45:00,42.44,42.47,42.43,42.45,59800.0,30.0814,30.1027,30.0743,30.0885,59800.0
2011-06-29 12:50:00,42.45,42.46,42.45,42.45,50600.0,30.0885,30.0956,30.0885,30.0885,50600.0
2011-06-29 12:55:00,42.44,42.46,42.44,42.44,20600.0,30.0814,30.0956,30.0814,30.0814,20600.0
2011-06-29 13:00:00,42.44,42.45,42.42,42.45,71500.0,30.0814,30.0885,30.0673,30.0885,71500.0
2011-06-29 13:05:00,42.45,42.46,42.44,42.46,45500.0,30.0885,30.0956,30.0814,30.0956,45500.0
2011-06-29 13:10:00,42.46,42.49,42.46,42.48,187100.0,30.0956,30.1169,30.0956,30.1098,187100.0
2011-06-29 13:15:00,42.48,42.49,42.47,42.48,89600.0,30.1098,30.1169,30.1027,30.1098,89600.0
2011-06-29 13:20:00,42.48,42.5,42.47,42.49,61300.0,30.1098,30.124,30.1027,30.1169,61300.0
2011-06-29 13:25:00,42.49,42.55,42.48,42.53,866600.0,30.1169,30.1594,30.1098,30.1452,866600.0
2011-06-29 13:30:00,42.53,42.53,42.51,42.52,77100.0,30.1452,30.1452,30.131,30.1381,77100.0
2011-06-29 13:35:00,42.52,42.56,42.51,42.55,340900.0,30.1381,30.1665,30.131,30.1594,340900.0
2011-06-29 13:40:00,42.55,42.55,42.53,42.54,94100.0,30.1594,30.1594,30.1452,30.1523,94100.0
2011-06-29 13:45:00,42.54,42.55,42.52,42.53,37200.0,30.1523,30.1594,30.1381,30.1452,37200.0
2011-06-29 13:50:00,42.52,42.52,42.46,42.46,63200.0,30.1381,30.1381,30.0956,30.0956,63200.0
2011-06-29 13:55:00,42.47,42.49,42.45,42.47,72700.0,30.1027,30.1169,30.0885,30.1027,72700.0
2011-06-29 14:00:00,42.47,42.5,42.47,42.49,52200.0,30.1027,30.124,30.1027,30.1169,52200.0
2011-06-29 14:05:00,42.5,42.5,42.39,42.42,820900.0,30.124,30.124,30.046,30.0673,820900.0
2011-06-29 14:10:00,42.41,42.41,42.36,42.37,129400.0,30.0602,30.0602,30.0247,30.0318,129400.0
2011-06-29 14:15:00,42.37,42.4,42.36,42.4,57200.0,30.0318,30.0531,30.0247,30.0531,57200.0
2011-06-29 14:20:00,42.39,42.41,42.33,42.35,176200.0,30.046,30.0602,30.0035,30.0176,176200.0
2011-06-29 14:25:00,42.35,42.35,42.31,42.35,107900.0,30.0176,30.0176,29.9893,30.0176,107900.0
2011-06-29 14:30:00,42.34,42.35,42.33,42.35,36800.0,30.0105,30.0176,30.0035,30.0176,36800.0
2011-06-29 14:35:00,42.35,42.37,42.33,42.33,119700.0,30.0176,30.0318,30.0035,30.0035,119700.0
2011-06-29 14:40:00,42.32,42.33,42.25,42.25,396900.0,29.9964,30.0035,29.9468,29.9468,396900.0
2011-06-29 14:45:00,42.25,42.28,42.25,42.27,440000.0,29.9468,29.968,29.9468,29.9609,440000.0
2011-06-29 14:50:00,42.26,42.31,42.24,42.28,516400.0,29.9538,29.9893,29.9397,29.968,516400.0
2011-06-29 14:55:00,42.29,42.32,42.27,42.32,48200.0,29.9751,29.9964,29.9609,29.9964,48200.0
2011-06-29 15:00:00,42.32,42.36,42.31,42.34,75300.0,29.9964,30.0247,29.9893,30.0105,75300.0
2011-06-29 15:05:00,42.35,42.35,42.33,42.33,28200.0,30.0176,30.0176,30.0035,30.0035,28200.0
2011-06-29 15:10:00,42.34,42.45,42.34,42.44,490300.0,30.0105,30.0885,30.0105,30.0814,490300.0
2011-06-29 15:15:00,42.44,42.44,42.36,42.36,310200.0,30.0814,30.0814,30.0247,30.0247,310200.0
2011-06-29 15:20:00,42.36,42.39,42.34,42.36,732200.0,30.0247,30.046,30.0105,30.0247,732200.0
2011-06-29 15:25:00,42.36,42.41,42.35,42.37,206100.0,30.0247,30.0602,30.0176,30.0318,206100.0
2011-06-29 15:30:00,42.37,42.43,42.37,42.43,68900.0,30.0318,30.0743,30.0318,30.0743,68900.0
2011-06-29 15:35:00,42.42,42.44,42.36,42.37,395100.0,30.0673,30.0814,30.0247,30.0318,395100.0
2011-06-29 15:40:00,42.37,42.4,42.36,42.36,179200.0,30.0318,30.0531,30.0247,30.0247,179200.0
2011-06-29 15:45:00,42.36,42.38,42.34,42.36,294700.0,30.0247,30.0389,30.0105,30.0247,294700.0
2011-06-29 15:50:00,42.35,42.48,42.35,42.46,385600.0,30.0176,30.1098,30.0176,30.0956,385600.0
2011-06-29 15:55:00,42.47,42.48,42.41,42.44,1466200.0,30.1027,30.1098,30.0602,30.0814,1466200.0
2011-06-30 09:30:00,42.7,42.7,42.63,42.65,211900.0,30.2657,30.2657,30.2161,30.2303,211900.0
2011-06-30 09:35:00,42.66,42.67,42.57,42.58,151100.0,30.2374,30.2445,30.1736,30.1807,151100.0
2011-06-30 09:40:00,42.59,42.75,42.57,42.75,174400.0,30.1877,30.3012,30.1736,30.3012,174400.0
2011-06-30 09:45:00,42.74,42.84,42.74,42.77,243000.0,30.2941,30.3649,30.2941,30.3153,243000.0
2011-06-30 09:50:00,42.76,42.79,42.74,42.74,122800.0,30.3082,30.3295,30.2941,30.2941,122800.0
2011-06-30 09:55:00,42.74,42.75,42.7,42.73,125700.0,30.2941,30.3012,30.2657,30.287,125700.0
2011-06-30 10:00:00,42.73,42.78,42.73,42.78,136900.0,30.287,30.3224,30.287,30.3224,136900.0
2011-06-30 10:05:00,42.77,42.8,42.75,42.77,348100.0,30.3153,30.3366,30.3012,30.3153,348100.0
2011-06-30 10:10:00,42.78,42.79,42.77,42.78,261000.0,30.3224,30.3295,30.3153,30.3224,261000.0
2011-06-30 10:15:00,42.79,42.83,42.78,42.82,340200.0,30.3295,30.3579,30.3224,30.3508,340200.0
2011-06-30 10:20:00,42.83,42.91,42.83,42.91,229000.0,30.3579,30.4146,30.3579,30.4146,229000.0
2011-06-30 10:25:00,42.91,42.95,42.88,42.89,145700.0,30.4146,30.4429,30.3933,30.4004,145700.0
2011-06-30 10:30:00,42.89,42.9,42.86,42.87,81900.0,30.4004,30.4075,30.3791,30.3862,81900.0
2011-06-30 10:35:00,42.87,42.89,42.85,42.86,113400.0,30.3862,30.4004,30.372,30.3791,113400.0
2011-06-30 10:40:00,42.86,42.93,42.86,42.88,496600.0,30.3791,30.4287,30.3791,30.3933,496600.0
2011-06-30 10:45:00,42.88,42.89,42.83,42.84,87300.0,30.3933,30.4004,30.3579,30.3649,87300.0
2011-06-30 10:50:00,42.84,42.87,42.83,42.87,87800.0,30.3649,30.3862,30.3579,30.3862,87800.0
2011-06-30 10:55:00,42.86,42.89,42.85,42.89,69700.0,30.3791,30.4004,30.372,30.4004,69700.0
2011-06-30 11:00:00,42.89,42.97,42.89,42.96,114500.0,30.4004,30.4571,30.4004,30.45,114500.0
2011-06-30 11:05:00,42.97,42.98,42.94,42.95,85900.0,30.4571,30.4642,30.4358,30.4429,85900.0
2011-06-30 11:10:00,42.94,42.97,42.94,42.96,80800.0,30.4358,30.4571,30.4358,30.45,80800.0
2011-06-30 11:15:00,42.95,42.96,42.91,42.95,102100.0,30.4429,30.45,30.4146,30.4429,102100.0
2011-06-30 11:20:00,42.94,42.98,42.94,42.96,72400.0,30.4358,30.4642,30.4358,30.45,72400.0
2011-06-30 11:25:00,42.96,42.96,42.94,42.95,79300.0,30.45,30.45,30.4358,30.4429,79300.0
2011-06-30 11:30:00,42.95,42.96,42.94,42.95,42900.0,30.4429,30.45,30.4358,30.4429,42900.0
2011-06-30 11:35:00,42.95,42.98,42.94,42.94,86800.0,30.4429,30.4642,30.4358,30.4358,86800.0
2011-06-30 11:40:00,42.95,42.95,42.93,42.95,20200.0,30.4429,30.4429,30.4287,30.4429,20200.0
2011-06-30 11:45:00,42.95,42.95,42.93,42.95,22000.0,30.4429,30.4429,30.4287,30.4429,22000.0
2011-06-30 11:50:00,42.94,42.95,42.86,42.88,240000.0,30.4358,30.4429,30.3791,30.3933,240000.0
2011-06-30 11:55:00,42.88,42.93,42.88,42.92,54400.0,30.3933,30.4287,30.3933,30.4217,54400.0
2011-06-30 12:00:00,42.92,42.92,42.9,42.9,28100.0,30.4217,30.4217,30.4075,30.4075,28100.0
2011-06-30 12:05:00,42.89,42.91,42.89,42.9,65500.0,30.4004,30.4146,30.4004,30.4075,65500.0
2011-06-30 12:10:00,42.9,42.91,42.89,42.89,18000.0,30.4075,30.4146,30.4004,30.4004,18000.0
2011-06-30 12:15:00,42.89,42.9,42.87,42.87,46800.0,30.4004,30.4075,30.3862,30.3862,46800.0
2011-06-30 12:20:00,42.86,42.88,42.86,42.88,15500.0,30.3791,30.3933,30.3791,30.3933,15500.0
2011-06-30 12:25:00,42.88,42.88,42.87,42.88,25000.0,30.3933,30.3933,30.3862,30.3933,25000.0
2011-06-30 12:30:00,42.87,42.88,42.86,42.87,33500.0,30.3862,30.3933,30.3791,30.3862,33500.0
2011-06-30 12:35:00,42.87,42.87,42.83,42.84,56500.0,30.3862,30.3862,30.3579,30.3649,56500.0
2011-06-30 12:40:00,42.84,42.84,42.81,42.83,107500.0,30.3649,30.3649,30.3437,30.3579,107500.0
2011-06-30 12:45:00,42.83,42.85,42.82,42.85,30500.0,30.3579,30.372,30.3508,30.372,30500.0
2011-06-30 12:50:00,42.84,42.86,42.84,42.86,42900.0,30.3649,30.3791,30.3649,30.3791,42900.0
2011-06-30 12:55:00,42.85,42.86,42.84,42.85,29800.0,30.372,30.3791,30.3649,30.372,29800.0
2011-06-30 13:00:00,42.85,42.86,42.82,42.84,192800.0,30.372,30.3791,30.3508,30.3649,192800.0
2011-06-30 13:05:00,42.84,42.92,42.84,42.9,463700.0,30.3649,30.4217,30.3649,30.4075,463700.0
2011-06-30 13:10:00,42.89,42.9,42.85,42.85,71200.0,30.4004,30.4075,30.372,30.372,71200.0
2011-06-30 13:15:00,42.85,42.85,42.84,42.85,34700.0,30.372,30.372,30.3649,30.372,34700.0
2011-06-30 13:20:00,42.85,42.86,42.78,42.79,193700.0,30.372,30.3791,30.3224,30.3295,193700.0
2011-06-30 13:25:00,42.79,42.81,42.78,42.81,12100.0,30.3295,30.3437,30.3224,30.3437,12100.0
2011-06-30 13:30:00,42.81,42.82,42.81,42.82,19600.0,30.3437,30.3508,30.3437,30.3508,19600.0
2011-06-30 13:35:00,42.82,42.84,42.81,42.84,81100.0,30.3508,30.3649,30.3437,30.3649,81100.0
2011-06-30 13:40:00,42.84,42.85,42.82,42.85,41100.0,30.3649,30.372,30.3508,30.372,41100.0
2011-06-30 13:45:00,42.85,42.86,42.84,42.86,28000.0,30.372,30.3791,30.3649,30.3791,28000.0
2011-06-30 13:50:00,42.86,42.87,42.85,42.87,36400.0,30.3791,30.3862,30.372,30.3862,36400.0
2011-06-30 13:55:00,42.87,42.9,42.86,42.89,46700.0,30.3862,30.4075,30.3791,30.4004,46700.0
2011-06-30 14:00:00,42.9,42.9,42.89,42.89,41300.0,30.4075,30.4075,30.4004,30.4004,41300.0
2011-06-30 14:05:00,42.89,42.92,42.89,42.92,47900.0,30.4004,30.4217,30.4004,30.4217,47900.0
2011-06-30 14:10:00,42.91,42.92,42.9,42.91,49100.0,30.4146,30.4217,30.4075,30.4146,49100.0
2011-06-30 14:15:00,42.91,42.92,42.89,42.91,67700.0,30.4146,30.4217,30.4004,30.4146,67700.0
2011-06-30 14:20:00,42.91,42.93,42.9,42.93,35600.0,30.4146,30.4287,30.4075,30.4287,35600.0
2011-06-30 14:25:00,42.93,42.93,42.89,42.89,59500.0,30.4287,30.4287,30.4004,30.4004,59500.0
2011-06-30 14:30:00,42.9,42.91,42.89,42.91,29600.0,30.4075,30.4146,30.4004,30.4146,29600.0
2011-06-30 14:35:00,42.91,42.94,42.9,42.94,54900.0,30.4146,30.4358,30.4075,30.4358,54900.0
2011-06-30 14:40:00,42.93,42.94,42.91,42.92,51600.0,30.4287,30.4358,30.4146,30.4217,51600.0
2011-06-30 14:45:00,42.92,42.92,42.88,42.89,59700.0,30.4217,30.4217,30.3933,30.4004,59700.0
2011-06-30 14:50:00,42.89,42.91,42.89,42.91,35100.0,30.4004,30.4146,30.4004,30.4146,35100.0
2011-06-30 14:55:00,42.91,42.93,42.91,42.92,87300.0,30.4146,30.4287,30.4146,30.4217,87300.0
2011-06-30 15:00:00,42.91,42.92,42.88,42.89,47000.0,30.4146,30.4217,30.3933,30.4004,47000.0
2011-06-30 15:05:00,42.89,42.89,42.86,42.87,99700.0,30.4004,30.4004,30.3791,30.3862,99700.0
2011-06-30 15:10:00,42.87,42.88,42.86,42.88,30000.0,30.3862,30.3933,30.3791,30.3933,30000.0
2011-06-30 15:15:00,42.88,42.92,42.88,42.92,76200.0,30.3933,30.4217,30.3933,30.4217,76200.0
2011-06-30 15:20:00,42.91,42.93,42.91,42.93,67900.0,30.4146,30.4287,30.4146,30.4287,67900.0
2011-06-30 15:25:00,42.93,42.95,42.92,42.95,111900.0,30.4287,30.4429,30.4217,30.4429,111900.0
2011-06-30 15:30:00,42.94,42.97,42.94,42.95,163900.0,30.4358,30.4571,30.4358,30.4429,163900.0
2011-06-30 15:35:00,42.95,42.98,42.93,42.97,213400.0,30.4429,30.4642,30.4287,30.4571,213400.0
2011-06-30 15:40:00,42.98,42.98,42.95,42.97,204000.0,30.4642,30.4642,30.4429,30.4571,204000.0
2011-06-30 15:45:00,42.97,42.99,42.95,42.96,313600.0,30.4571,30.4713,30.4429,30.45,313600.0
2011-06-30 15:50:00,42.96,42.96,42.93,42.93,474400.0,30.45,30.45,30.4287,30.4287,474400.0
2011-06-30 15:55:00,42.94,43.0,42.93,42.94,845000.0,30.4358,30.4784,30.4287,30.4358,845000.0
2011-07-01 09:30:00,42.97,43.09,42.84,42.87,360600.0,30.4571,30.5421,30.3649,30.3862,360600.0
2011-07-01 09:35:00,42.87,42.92,42.86,42.9,121000.0,30.3862,30.4217,30.3791,30.4075,121000.0
2011-07-01 09:40:00,42.9,42.99,42.9,42.96,175400.0,30.4075,30.4713,30.4075,30.45,175400.0
2011-07-01 09:45:00,42.97,43.0,42.95,42.99,178700.0,30.4571,30.4784,30.4429,30.4713,178700.0
2011-07-01 09:50:00,42.99,43.02,42.97,43.02,169900.0,30.4713,30.4925,30.4571,30.4925,169900.0
2011-07-01 09:55:00,43.03,43.06,43.01,43.03,194700.0,30.4996,30.5209,30.4854,30.4996,194700.0
2011-07-01 10:00:00,43.03,43.29,43.03,43.26,421800.0,30.4996,30.6839,30.4996,30.6626,421800.0
2011-07-01 10:05:00,43.27,43.28,43.16,43.17,206600.0,30.6697,30.6768,30.5918,30.5989,206600.0
2011-07-01 10:10:00,43.18,43.2,43.14,43.15,180000.0,30.6059,30.6201,30.5776,30.5847,180000.0
2011-07-01 10:15:00,43.15,43.17,43.13,43.15,255800.0,30.5847,30.5989,30.5705,30.5847,255800.0
2011-07-01 10:20:00,43.14,43.25,43.13,43.25,1048000.0,30.5776,30.6556,30.5705,30.6556,1048000.0
2011-07-01 10:25:00,43.25,43.26,43.22,43.24,154200.0,30.6556,30.6626,30.6343,30.6485,154200.0
2011-07-01 10:30:00,43.24,43.25,43.18,43.25,188000.0,30.6485,30.6556,30.6059,30.6556,188000.0
2011-07-01 10:35:00,43.25,43.31,43.23,43.29,335600.0,30.6556,30.6981,30.6414,30.6839,335600.0
2011-07-01 10:40:00,43.3,43.3,43.23,43.23,72000.0,30.691,30.691,30.6414,30.6414,72000.0
2011-07-01 10:45:00,43.23,43.23,43.19,43.19,197000.0,30.6414,30.6414,30.613,30.613,197000.0
2011-07-01 10:50:00,43.19,43.21,43.19,43.21,64900.0,30.613,30.6272,30.613,30.6272,64900.0
2011-07-01 10:55:00,43.2,43.21,43.16,43.18,123300.0,30.6201,30.6272,30.5918,30.6059,123300.0
2011-07-01 11:00:00,43.18,43.2,43.17,43.17,43900.0,30.6059,30.6201,30.5989,30.5989,43900.0
2011-07-01 11:05:00,43.18,43.18,43.17,43.17,67300.0,30.6059,30.6059,30.5989,30.5989,67300.0
2011-07-01 11:10:00,43.17,43.18,43.15,43.18,129200.0,30.5989,30.6059,30.5847,30.6059,129200.0
2011-07-01 11:15:00,43.18,43.2,43.17,43.2,121000.0,30.6059,30.6201,30.5989,30.6201,121000.0
2011-07-01 11:20:00,43.2,43.26,43.2,43.24,184900.0,30.6201,30.6626,30.6201,30.6485,184900.0
2011-07-01 11:25:00,43.25,43.28,43.23,43.27,247400.0,30.6556,30.6768,30.6414,30.6697,247400.0
2011-07-01 11:30:00,43.27,43.28,43.26,43.27,150300.0,30.6697,30.6768,30.6626,30.6697,150300.0
2011-07-01 11:35:00,43.27,43.28,43.22,43.22,127400.0,30.6697,30.6768,30.6343,30.6343,127400.0
2011-07-01 11:40:00,43.21,43.22,43.2,43.2,76500.0,30.6272,30.6343,30.6201,30.6201,76500.0
2011-07-01 11:45:00,43.2,43.23,43.2,43.23,55900.0,30.6201,30.6414,30.6201,30.6414,55900.0
2011-07-01 11:50:00,43.22,43.24,43.2,43.23,84800.0,30.6343,30.6485,30.6201,30.6414,84800.0
2011-07-01 11:55:00,43.24,43.26,43.21,43.22,207300.0,30.6485,30.6626,30.6272,30.6343,207300.0
2011-07-01 12:00:00,43.23,43.24,43.19,43.21,118600.0,30.6414,30.6485,30.613,30.6272,118600.0
2011-07-01 12:05:00,43.2,43.23,43.2,43.21,121400.0,30.6201,30.6414,30.6201,30.6272,121400.0
2011-07-01 12:10:00,43.22,43.25,43.22,43.24,86300.0,30.6343,30.6556,30.6343,30.6485,86300.0
2011-07-01 12:15:00,43.24,43.25,43.22,43.23,78500.0,30.6485,30.6556,30.6343,30.6414,78500.0
2011-07-01 12:20:00,43.24,43.25,43.22,43.24,81900.0,30.6485,30.6556,30.6343,30.6485,81900.0
2011-07-01 12:25:00,43.24,43.27,43.24,43.26,72800.0,30.6485,30.6697,30.6485,30.6626,72800.0
2011-07-01 12:30:00,43.26,43.27,43.25,43.26,26400.0,30.6626,30.6697,30.6556,30.6626,26400.0
2011-07-01 12:35:00,43.26,43.28,43.25,43.28,34600.0,30.6626,30.6768,30.6556,30.6768,34600.0
2011-07-01 12:40:00,43.28,43.29,43.25,43.26,23800.0,30.6768,30.6839,30.6556,30.6626,23800.0
2011-07-01 12:45:00,43.26,43.27,43.25,43.26,22500.0,30.6626,30.6697,30.6556,30.6626,22500.0
2011-07-01 12:50:00,43.26,43.28,43.26,43.28,22900.0,30.6626,30.6768,30.6626,30.6768,22900.0
2011-07-01 12:55:00,43.28,43.29,43.27,43.29,18900.0,30.6768,30.6839,30.6697,30.6839,18900.0
2011-07-01 13:00:00,43.29,43.3,43.28,43.29,91100.0,30.6839,30.691,30.6768,30.6839,91100.0
2011-07-01 13:05:00,43.29,43.35,43.27,43.35,149100.0,30.6839,30.7264,30.6697,30.7264,149100.0
2011-07-01 13:10:00,43.34,43.35,43.32,43.33,19200.0,30.7193,30.7264,30.7052,30.7123,19200.0
2011-07-01 13:15:00,43.33,43.34,43.31,43.32,56200.0,30.7123,30.7193,30.6981,30.7052,56200.0
2011-07-01 13:20:00,43.33,43.33,43.31,43.33,18600.0,30.7123,30.7123,30.6981,30.7123,18600.0
2011-07-01 13:25:00,43.33,43.34,43.32,43.32,40200.0,30.7123,30.7193,30.7052,30.7052,40200.0
2011-07-01 13:30:00,43.32,43.33,43.31,43.31,38600.0,30.7052,30.7123,30.6981,30.6981,38600.0
2011-07-01 13:35:00,43.31,43.36,43.31,43.35,62900.0,30.6981,30.7335,30.6981,30.7264,62900.0
2011-07-01 13:40:00,43.35,43.36,43.31,43.32,52100.0,30.7264,30.7335,30.6981,30.7052,52100.0
2011-07-01 13:45:00,43.33,43.37,43.31,43.31,125600.0,30.7123,30.7406,30.6981,30.6981,125600.0
2011-07-01 13:50:00,43.32,43.34,43.31,43.34,41900.0,30.7052,30.7193,30.6981,30.7193,41900.0
2011-07-01 13:55:00,43.33,43.34,43.31,43.32,94500.0,30.7123,30.7193,30.6981,30.7052,94500.0
2011-07-01 14:00:00,43.31,43.33,43.31,43.32,43600.0,30.6981,30.7123,30.6981,30.7052,43600.0
2011-07-01 14:05:00,43.3,43.31,43.29,43.3,68300.0,30.691,30.6981,30.6839,30.691,68300.0
2011-07-01 14:10:00,43.3,43.31,43.29,43.29,103000.0,30.691,30.6981,30.6839,30.6839,103000.0
2011-07-01 14:15:00,43.29,43.31,43.28,43.29,158900.0,30.6839,30.6981,30.6768,30.6839,158900.0
2011-07-01 14:20:00,43.29,43.3,43.28,43.29,127200.0,30.6839,30.691,30.6768,30.6839,127200.0
2011-07-01 14:25:00,43.28,43.3,43.28,43.29,45700.0,30.6768,30.691,30.6768,30.6839,45700.0
2011-07-01 14:30:00,43.29,43.3,43.28,43.29,96500.0,30.6839,30.691,30.6768,30.6839,96500.0
2011-07-01 14:35:00,43.29,43.31,43.29,43.29,140300.0,30.6839,30.6981,30.6839,30.6839,140300.0
2011-07-01 14:40:00,43.3,43.3,43.28,43.29,111100.0,30.691,30.691,30.6768,30.6839,111100.0
2011-07-01 14:45:00,43.29,43.3,43.27,43.27,236900.0,30.6839,30.691,30.6697,30.6697,236900.0
2011-07-01 14:50:00,43.29,43.31,43.29,43.3,94800.0,30.6839,30.6981,30.6839,30.691,94800.0
2011-07-01 14:55:00,43.3,43.37,43.28,43.36,301300.0,30.691,30.7406,30.6768,30.7335,301300.0
2011-07-01 15:00:00,43.37,43.37,43.35,43.35,25700.0,30.7406,30.7406,30.7264,30.7264,25700.0
2011-07-01 15:05:00,43.35,43.38,43.35,43.38,156000.0,30.7264,30.7477,30.7264,30.7477,156000.0
2011-07-01 15:10:00,43.38,43.38,43.36,43.38,271900.0,30.7477,30.7477,30.7335,30.7477,271900.0
2011-07-01 15:15:00,43.38,43.38,43.35,43.37,94700.0,30.7477,30.7477,30.7264,30.7406,94700.0
2011-07-01 15:20:00,43.37,43.38,43.32,43.32,123700.0,30.7406,30.7477,30.7052,30.7052,123700.0
2011-07-01 15:25:00,43.32,43.35,43.32,43.34,47100.0,30.7052,30.7264,30.7052,30.7193,47100.0
2011-07-01 15:30:00,43.34,43.38,43.33,43.38,130200.0,30.7193,30.7477,30.7123,30.7477,130200.0
2011-07-01 15:35:00,43.38,43.4,43.36,43.4,67800.0,30.7477,30.7619,30.7335,30.7619,67800.0
2011-07-01 15:40:00,43.4,43.41,43.36,43.38,308200.0,30.7619,30.769,30.7335,30.7477,308200.0
2011-07-01 15:45:00,43.39,43.39,43.37,43.38,209700.0,30.7548,30.7548,30.7406,30.7477,209700.0
2011-07-01 15:50:00,43.38,43.39,43.31,43.32,266900.0,30.7477,30.7548,30.6981,30.7052,266900.0
2011-07-01 15:55:00,43.31,43.34,43.28,43.3,915800.0,30.6981,30.7193,30.6768,30.691,915800.0
2011-07-05 09:30:00,43.17,43.2,42.98,43.0,558400.0,30.5989,30.6201,30.4642,30.4784,558400.0
2011-07-05 09:35:00,43.0,43.03,42.93,42.94,453300.0,30.4784,30.4996,30.4287,30.4358,453300.0
2011-07-05 09:40:00,42.95,42.95,42.89,42.91,345100.0,30.4429,30.4429,30.4004,30.4146,345100.0
2011-07-05 09:45:00,42.9,42.96,42.9,42.94,255300.0,30.4075,30.45,30.4075,30.4358,255300.0
2011-07-05 09:50:00,42.95,43.0,42.93,43.0,259600.0,30.4429,30.4784,30.4287,30.4784,259600.0
2011-07-05 09:55:00,43.0,43.0,42.94,42.95,175300.0,30.4784,30.4784,30.4358,30.4429,175300.0
2011-07-05 10:00:00,42.94,43.02,42.91,43.02,217600.0,30.4358,30.4925,30.4146,30.4925,217600.0
2011-07-05 10:05:00,43.02,43.05,42.98,42.99,209000.0,30.4925,30.5138,30.4642,30.4713,209000.0
2011-07-05 10:10:00,42.99,43.01,42.98,42.99,277600.0,30.4713,30.4854,30.4642,30.4713,277600.0
2011-07-05 10:15:00,42.99,42.99,42.9,42.91,391400.0,30.4713,30.4713,30.4075,30.4146,391400.0
2011-07-05 10:20:00,42.91,42.92,42.88,42.88,194100.0,30.4146,30.4217,30.3933,30.3933,194100.0
2011-07-05 10:25:00,42.89,42.91,42.87,42.9,258600.0,30.4004,30.4146,30.3862,30.4075,258600.0
2011-07-05 10:30:00,42.89,42.92,42.89,42.89,208600.0,30.4004,30.4217,30.4004,30.4004,208600.0
2011-07-05 10:35:00,42.89,42.92,42.89,42.89,172000.0,30.4004,30.4217,30.4004,30.4004,172000.0
2011-07-05 10:40:00,42.89,42.92,42.89,42.9,134600.0,30.4004,30.4217,30.4004,30.4075,134600.0
2011-07-05 10:45:00,42.91,42.91,42.87,42.88,136200.0,30.4146,30.4146,30.3862,30.3933,136200.0
2011-07-05 10:50:00,42.88,42.91,42.88,42.9,110900.0,30.3933,30.4146,30.3933,30.4075,110900.0
2011-07-05 10:55:00,42.89,42.89,42.84,42.85,151000.0,30.4004,30.4004,30.3649,30.372,151000.0
2011-07-05 11:00:00,42.86,42.87,42.83,42.83,232400.0,30.3791,30.3862,30.3579,30.3579,232400.0
2011-07-05 11:05:00,42.83,42.85,42.82,42.82,283900.0,30.3579,30.372,30.3508,30.3508,283900.0
2011-07-05 11:10:00,42.83,42.86,42.81,42.85,169700.0,30.3579,30.3791,30.3437,30.372,169700.0
2011-07-05 11:15:00,42.85,42.89,42.84,42.87,96900.0,30.372,30.4004,30.3649,30.3862,96900.0
2011-07-05 11:20:00,42.87,42.88,42.86,42.87,44700.0,30.3862,30.3933,30.3791,30.3862,44700.0
2011-07-05 11:25:00,42.87,42.88,42.84,42.84,176600.0,30.3862,30.3933,30.3649,30.3649,176600.0
2011-07-05 11:30:00,42.84,42.87,42.83,42.87,351000.0,30.3649,30.3862,30.3579,30.3862,351000.0
2011-07-05 11:35:00,42.87,42.89,42.87,42.87,151400.0,30.3862,30.4004,30.3862,30.3862,151400.0
2011-07-05 11:40:00,42.88,42.89,42.87,42.88,70100.0,30.3933,30.4004,30.3862,30.3933,70100.0
2011-07-05 11:45:00,42.89,42.9,42.88,42.89,146900.0,30.4004,30.4075,30.3933,30.4004,146900.0
2011-07-05 11:50:00,42.9,42.9,42.85,42.86,225400.0,30.4075,30.4075,30.372,30.3791,225400.0
2011-07-05 11:55:00,42.86,42.89,42.84,42.88,336100.0,30.3791,30.4004,30.3649,30.3933,336100.0
2011-07-05 12:00:00,42.88,42.89,42.87,42.87,43100.0,30.3933,30.4004,30.3862,30.3862,43100.0
2011-07-05 12:05:00,42.87,42.91,42.87,42.9,86300.0,30.3862,30.4146,30.3862,30.4075,86300.0
2011-07-05 12:10:00,42.9,42.92,42.89,42.89,67900.0,30.4075,30.4217,30.4004,30.4004,67900.0
2011-07-05 12:15:00,42.89,42.89,42.87,42.89,66000.0,30.4004,30.4004,30.3862,30.4004,66000.0
2011-07-05 12:20:00,42.88,42.89,42.88,42.88,58200.0,30.3933,30.4004,30.3933,30.3933,58200.0
2011-07-05 12:25:00,42.89,42.9,42.87,42.89,280700.0,30.4004,30.4075,30.3862,30.4004,280700.0
2011-07-05 12:30:00,42.89,42.91,42.89,42.91,61600.0,30.4004,30.4146,30.4004,30.4146,61600.0
2011-07-05 12:35:00,42.9,42.92,42.89,42.89,154100.0,30.4075,30.4217,30.4004,30.4004,154100.0
2011-07-05 12:40:00,42.9,42.91,42.89,42.89,152700.0,30.4075,30.4146,30.4004,30.4004,152700.0
2011-07-05 12:45:00,42.9,42.9,42.88,42.89,118700.0,30.4075,30.4075,30.3933,30.4004,118700.0
2011-07-05 12:50:00,42.89,42.9,42.88,42.9,68400.0,30.4004,30.4075,30.3933,30.4075,68400.0
2011-07-05 12:55:00,42.9,42.91,42.89,42.91,40000.0,30.4075,30.4146,30.4004,30.4146,40000.0
2011-07-05 13:00:00,42.91,42.93,42.9,42.93,84900.0,30.4146,30.4287,30.4075,30.4287,84900.0
2011-07-05 13:05:00,42.93,42.94,42.92,42.93,26100.0,30.4287,30.4358,30.4217,30.4287,26100.0
2011-07-05 13:10:00,42.93,42.94,42.92,42.92,13400.0,30.4287,30.4358,30.4217,30.4217,13400.0
2011-07-05 13:15:00,42.92,42.93,42.91,42.91,55500.0,30.4217,30.4287,30.4146,30.4146,55500.0
2011-07-05 13:20:00,42.91,42.92,42.91,42.91,45900.0,30.4146,30.4217,30.4146,30.4146,45900.0
2011-07-05 13:25:00,42.91,42.93,42.91,42.93,97000.0,30.4146,30.4287,30.4146,30.4287,97000.0
2011-07-05 13:30:00,42.92,42.93,42.92,42.93,24400.0,30.4217,30.4287,30.4217,30.4287,24400.0
2011-07-05 13:35:00,42.93,42.94,42.92,42.93,81300.0,30.4287,30.4358,30.4217,30.4287,81300.0
2011-07-05 13:40:00,42.93,42.94,42.93,42.94,26900.0,30.4287,30.4358,30.4287,30.4358,26900.0
2011-07-05 13:45:00,42.94,42.97,42.93,42.97,112700.0,30.4358,30.4571,30.4287,30.4571,112700.0
2011-07-05 13:50:00,42.98,42.98,42.97,42.97,31300.0,30.4642,30.4642,30.4571,30.4571,31300.0
2011-07-05 13:55:00,42.98,42.98,42.97,42.97,68200.0,30.4642,30.4642,30.4571,30.4571,68200.0
2011-07-05 14:00:00,42.98,42.98,42.87,42.9,243000.0,30.4642,30.4642,30.3862,30.4075,243000.0
2011-07-05 14:05:00,42.9,42.91,42.87,42.89,186500.0,30.4075,30.4146,30.3862,30.4004,186500.0
2011-07-05 14:10:00,42.88,42.91,42.88,42.91,80800.0,30.3933,30.4146,30.3933,30.4146,80800.0
2011-07-05 14:15:00,42.9,42.91,42.82,42.82,128600.0,30.4075,30.4146,30.3508,30.3508,128600.0
2011-07-05 14:20:00,42.82,42.83,42.79,42.83,234300.0,30.3508,30.3579,30.3295,30.3579,234300.0
2011-07-05 14:25:00,42.83,42.83,42.8,42.82,158700.0,30.3579,30.3579,30.3366,30.3508,158700.0
2011-07-05 14:30:00,42.81,42.83,42.8,42.82,60900.0,30.3437,30.3579,30.3366,30.3508,60900.0
2011-07-05 14:35:00,42.82,42.91,42.81,42.9,175200.0,30.3508,30.4146,30.3437,30.4075,175200.0
2011-07-05 14:40:00,42.9,42.92,42.87,42.89,164900.0,30.4075,30.4217,30.3862,30.4004,164900.0
2011-07-05 14:45:00,42.89,42.9,42.88,42.88,80500.0,30.4004,30.4075,30.3933,30.3933,80500.0
2011-07-05 14:50:00,42.88,42.88,42.87,42.88,45800.0,30.3933,30.3933,30.3862,30.3933,45800.0
2011-07-05 14:55:00,42.87,42.92,42.86,42.9,175200.0,30.3862,30.4217,30.3791,30.4075,175200.0
2011-07-05 15:00:00,42.9,42.9,42.87,42.87,88000.0,30.4075,30.4075,30.3862,30.3862,88000.0
2011-07-05 15:05:00,42.88,42.91,42.86,42.9,154500.0,30.3933,30.4146,30.3791,30.4075,154500.0
2011-07-05 15:10:00,42.91,42.93,42.9,42.9,126100.0,30.4146,30.4287,30.4075,30.4075,126100.0
2011-07-05 15:15:00,42.9,42.91,42.89,42.9,70200.0,30.4075,30.4146,30.4004,30.4075,70200.0
2011-07-05 15:20:00,42.91,42.94,42.9,42.94,173800.0,30.4146,30.4358,30.4075,30.4358,173800.0
2011-07-05 15:25:00,42.94,42.95,42.91,42.95,120900.0,30.4358,30.4429,30.4146,30.4429,120900.0
2011-07-05 15:30:00,42.95,42.99,42.94,42.98,201000.0,30.4429,30.4713,30.4358,30.4642,201000.0
2011-07-05 15:35:00,42.99,42.99,42.95,42.96,159700.0,30.4713,30.4713,30.4429,30.45,159700.0
2011-07-05 15:40:00,42.96,42.96,42.94,42.95,111300.0,30.45,30.45,30.4358,30.4429,111300.0
2011-07-05 15:45:00,42.94,42.95,42.91,42.92,161600.0,30.4358,30.4429,30.4146,30.4217,161600.0
2011-07-05 15:50:00,42.91,42.95,42.9,42.94,415200.0,30.4146,30.4429,30.4075,30.4358,415200.0
2011-07-05 15:55:00,42.95,42.97,42.91,42.97,784700.0,30.4429,30.4571,30.4146,30.4571,784700.0
2011-07-06 09:30:00,42.36,42.37,42.28,42.36,325200.0,30.0247,30.0318,29.968,30.0247,325200.0
2011-07-06 09:35:00,42.37,42.41,42.3,42.3,355800.0,30.0318,30.0602,29.9822,29.9822,355800.0
2011-07-06 09:40:00,42.3,42.3,42.12,42.12,674300.0,29.9822,29.9822,29.8546,29.8546,674300.0
2011-07-06 09:45:00,42.12,42.21,42.11,42.2,658100.0,29.8546,29.9184,29.8475,29.9113,658100.0
2011-07-06 09:50:00,42.19,42.22,42.17,42.17,637700.0,29.9042,29.9255,29.8901,29.8901,637700.0
2011-07-06 09:55:00,42.18,42.21,42.16,42.16,137500.0,29.8971,29.9184,29.883,29.883,137500.0
2011-07-06 10:00:00,42.16,42.22,42.11,42.14,291500.0,29.883,29.9255,29.8475,29.8688,291500.0
2011-07-06 10:05:00,42.13,42.13,42.04,42.08,207600.0,29.8617,29.8617,29.7979,29.8263,207600.0
2011-07-06 10:10:00,42.08,42.12,42.04,42.04,249300.0,29.8263,29.8546,29.7979,29.7979,249300.0
2011-07-06 10:15:00,42.04,42.06,41.94,41.95,645000.0,29.7979,29.8121,29.727,29.7341,645000.0
2011-07-06 10:20:00,41.95,42.02,41.94,42.02,201100.0,29.7341,29.7837,29.727,29.7837,201100.0
2011-07-06 10:25:00,42.01,42.11,41.98,42.11,259500.0,29.7766,29.8475,29.7554,29.8475,259500.0
2011-07-06 10:30:00,42.11,42.17,42.1,42.16,198300.0,29.8475,29.8901,29.8404,29.883,198300.0
2011-07-06 10:35:00,42.15,42.2,42.13,42.19,213100.0,29.8759,29.9113,29.8617,29.9042,213100.0
2011-07-06 10:40:00,42.18,42.19,42.15,42.16,54400.0,29.8971,29.9042,29.8759,29.883,54400.0
2011-07-06 10:45:00,42.16,42.16,42.11,42.15,79800.0,29.883,29.883,29.8475,29.8759,79800.0
2011-07-06 10:50:00,42.15,42.2,42.13,42.18,81000.0,29.8759,29.9113,29.8617,29.8971,81000.0
2011-07-06 10:55:00,42.19,42.21,42.17,42.17,113500.0,29.9042,29.9184,29.8901,29.8901,113500.0
2011-07-06 11:00:00,42.17,42.18,42.13,42.15,153600.0,29.8901,29.8971,29.8617,29.8759,153600.0
2011-07-06 11:05:00,42.15,42.16,42.11,42.12,136500.0,29.8759,29.883,29.8475,29.8546,136500.0
2011-07-06 11:10:00,42.12,42.14,42.11,42.12,76900.0,29.8546,29.8688,29.8475,29.8546,76900.0
2011-07-06 11:15:00,42.11,42.16,42.09,42.14,148100.0,29.8475,29.883,29.8333,29.8688,148100.0
2011-07-06 11:20:00,42.15,42.16,42.14,42.15,80300.0,29.8759,29.883,29.8688,29.8759,80300.0
2011-07-06 11:25:00,42.15,42.17,42.14,42.16,140100.0,29.8759,29.8901,29.8688,29.883,140100.0
2011-07-06 11:30:00,42.16,42.18,42.14,42.15,188000.0,29.883,29.8971,29.8688,29.8759,188000.0
2011-07-06 11:35:00,42.16,42.21,42.15,42.18,148600.0,29.883,29.9184,29.8759,29.8971,148600.0
2011-07-06 11:40:00,42.18,42.26,42.18,42.23,277100.0,29.8971,29.9538,29.8971,29.9326,277100.0
2011-07-06 11:45:00,42.23,42.26,42.23,42.24,39800.0,29.9326,29.9538,29.9326,29.9397,39800.0
2011-07-06 11:50:00,42.24,42.24,42.16,42.18,220600.0,29.9397,29.9397,29.883,29.8971,220600.0
2011-07-06 11:55:00,42.18,42.21,42.18,42.2,51200.0,29.8971,29.9184,29.8971,29.9113,51200.0
2011-07-06 12:00:00,42.2,42.21,42.19,42.19,52900.0,29.9113,29.9184,29.9042,29.9042,52900.0
2011-07-06 12:05:00,42.19,42.2,42.14,42.14,169300.0,29.9042,29.9113,29.8688,29.8688,169300.0
2011-07-06 12:10:00,42.14,42.16,42.11,42.14,230200.0,29.8688,29.883,29.8475,29.8688,230200.0
2011-07-06 12:15:00,42.15,42.15,42.13,42.14,16600.0,29.8759,29.8759,29.8617,29.8688,16600.0
2011-07-06 12:20:00,42.15,42.15,42.13,42.13,169700.0,29.8759,29.8759,29.8617,29.8617,169700.0
2011-07-06 12:25:00,42.13,42.18,42.13,42.18,220700.0,29.8617,29.8971,29.8617,29.8971,220700.0
2011-07-06 12:30:00,42.17,42.18,42.15,42.15,21100.0,29.8901,29.8971,29.8759,29.8759,21100.0
2011-07-06 12:35:00,42.15,42.19,42.14,42.19,158600.0,29.8759,29.9042,29.8688,29.9042,158600.0
2011-07-06 12:40:00,42.19,42.21,42.18,42.19,75300.0,29.9042,29.9184,29.8971,29.9042,75300.0
2011-07-06 12:45:00,42.2,42.22,42.19,42.2,101500.0,29.9113,29.9255,29.9042,29.9113,101500.0
2011-07-06 12:50:00,42.2,42.21,42.17,42.17,57700.0,29.9113,29.9184,29.8901,29.8901,57700.0
2011-07-06 12:55:00,42.17,42.18,42.15,42.17,278900.0,29.8901,29.8971,29.8759,29.8901,278900.0
2011-07-06 13:00:00,42.18,42.18,42.13,42.14,281000.0,29.8971,29.8971,29.8617,29.8688,281000.0
2011-07-06 13:05:00,42.14,42.16,42.11,42.11,50600.0,29.8688,29.883,29.8475,29.8475,50600.0
2011-07-06 13:10:00,42.11,42.13,42.11,42.11,28500.0,29.8475,29.8617,29.8475,29.8475,28500.0
2011-07-06 13:15:00,42.11,42.13,42.11,42.13,26900.0,29.8475,29.8617,29.8475,29.8617,26900.0
2011-07-06 13:20:00,42.13,42.14,42.09,42.1,83000.0,29.8617,29.8688,29.8333,29.8404,83000.0
2011-07-06 13:25:00,42.1,42.11,42.07,42.08,94400.0,29.8404,29.8475,29.8192,29.8263,94400.0
2011-07-06 13:30:00,42.08,42.13,42.08,42.12,100500.0,29.8263,29.8617,29.8263,29.8546,100500.0
2011-07-06 13:35:00,42.12,42.16,42.12,42.15,216200.0,29.8546,29.883,29.8546,29.8759,216200.0
2011-07-06 13:40:00,42.15,42.2,42.15,42.2,216000.0,29.8759,29.9113,29.8759,29.9113,216000.0
2011-07-06 13:45:00,42.19,42.2,42.19,42.2,125900.0,29.9042,29.9113,29.9042,29.9113,125900.0
2011-07-06 13:50:00,42.2,42.21,42.14,42.14,80400.0,29.9113,29.9184,29.8688,29.8688,80400.0
2011-07-06 13:55:00,42.15,42.2,42.14,42.2,76400.0,29.8759,29.9113,29.8688,29.9113,76400.0
2011-07-06 14:00:00,42.19,42.27,42.19,42.25,234900.0,29.9042,29.9609,29.9042,29.9468,234900.0
2011-07-06 14:05:00,42.25,42.25,42.19,42.19,99400.0,29.9468,29.9468,29.9042,29.9042,99400.0
2011-07-06 14:10:00,42.19,42.21,42.18,42.2,51100.0,29.9042,29.9184,29.8971,29.9113,51100.0
2011-07-06 14:15:00,42.2,42.21,42.17,42.19,45200.0,29.9113,29.9184,29.8901,29.9042,45200.0
2011-07-06 14:20:00,42.19,42.2,42.15,42.18,84600.0,29.9042,29.9113,29.8759,29.8971,84600.0
2011-07-06 14:25:00,42.18,42.2,42.17,42.2,73600.0,29.8971,29.9113,29.8901,29.9113,73600.0
2011-07-06 14:30:00,42.2,42.2,42.16,42.2,151300.0,29.9113,29.9113,29.883,29.9113,151300.0
2011-07-06 14:35:00,42.2,42.23,42.19,42.23,169400.0,29.9113,29.9326,29.9042,29.9326,169400.0
2011-07-06 14:40:00,42.23,42.23,42.22,42.22,33200.0,29.9326,29.9326,29.9255,29.9255,33200.0
2011-07-06 14:45:00,42.23,42.26,42.22,42.24,97300.0,29.9326,29.9538,29.9255,29.9397,97300.0
2011-07-06 14:50:00,42.24,42.25,42.19,42.19,196800.0,29.9397,29.9468,29.9042,29.9042,196800.0
2011-07-06 14:55:00,42.19,42.24,42.19,42.23,504200.0,29.9042,29.9397,29.9042,29.9326,504200.0
2011-07-06 15:00:00,42.23,42.25,42.22,42.24,277100.0,29.9326,29.9468,29.9255,29.9397,277100.0
2011-07-06 15:05:00,42.25,42.33,42.23,42.33,397700.0,29.9468,30.0035,29.9326,30.0035,397700.0
2011-07-06 15:10:00,42.32,42.34,42.29,42.31,275100.0,29.9964,30.0105,29.9751,29.9893,275100.0
2011-07-06 15:15:00,42.32,42.35,42.3,42.35,400800.0,29.9964,30.0176,29.9822,30.0176,400800.0
2011-07-06 15:20:00,42.35,42.37,42.33,42.35,246800.0,30.0176,30.0318,30.0035,30.0176,246800.0
2011-07-06 15:25:00,42.34,42.37,42.34,42.36,132100.0,30.0105,30.0318,30.0105,30.0247,132100.0
2011-07-06 15:30:00,42.36,42.36,42.33,42.34,236000.0,30.0247,30.0247,30.0035,30.0105,236000.0
2011-07-06 15:35:00,42.33,42.35,42.33,42.35,108500.0,30.0035,30.0176,30.0035,30.0176,108500.0
2011-07-06 15:40:00,42.35,42.38,42.34,42.37,255100.0,30.0176,30.0389,30.0105,30.0318,255100.0
2011-07-06 15:45:00,42.36,42.37,42.33,42.34,193100.0,30.0247,30.0318,30.0035,30.0105,193100.0
2011-07-06 15:50:00,42.35,42.4,42.34,42.39,378300.0,30.0176,30.0531,30.0105,30.046,378300.0
2011-07-06 15:55:00,42.39,42.44,42.38,42.38,1138900.0,30.046,30.0814,30.0389,30.0389,1138900.0
2011-07-07 09:30:00,42.71,42.83,42.71,42.78,269100.0,30.2728,30.3579,30.2728,30.3224,269100.0
2011-07-07 09:35:00,42.79,42.79,42.69,42.69,135300.0,30.3295,30.3295,30.2586,30.2586,135300.0
2011-07-07 09:40:00,42.69,42.71,42.66,42.69,86800.0,30.2586,30.2728,30.2374,30.2586,86800.0
2011-07-07 09:45:00,42.68,42.71,42.66,42.69,123900.0,30.2515,30.2728,30.2374,30.2586,123900.0
2011-07-07 09:50:00,42.69,42.72,42.68,42.69,206900.0,30.2586,30.2799,30.2515,30.2586,206900.0
2011-07-07 09:55:00,42.7,42.72,42.68,42.69,163300.0,30.2657,30.2799,30.2515,30.2586,163300.0
2011-07-07 10:00:00,42.7,42.72,42.69,42.69,170800.0,30.2657,30.2799,30.2586,30.2586,170800.0
2011-07-07 10:05:00,42.69,42.7,42.63,42.63,118300.0,30.2586,30.2657,30.2161,30.2161,118300.0
2011-07-07 10:10:00,42.64,42.67,42.63,42.65,81700.0,30.2232,30.2445,30.2161,30.2303,81700.0
2011-07-07 10:15:00,42.66,42.74,42.66,42.71,207200.0,30.2374,30.2941,30.2374,30.2728,207200.0
2011-07-07 10:20:00,42.71,42.73,42.69,42.72,157300.0,30.2728,30.287,30.2586,30.2799,157300.0
2011-07-07 10:25:00,42.73,42.79,42.7,42.78,160100.0,30.287,30.3295,30.2657,30.3224,160100.0
2011-07-07 10:30:00,42.78,42.85,42.77,42.84,207900.0,30.3224,30.372,30.3153,30.3649,207900.0
2011-07-07 10:35:00,42.83,42.85,42.79,42.8,76900.0,30.3579,30.372,30.3295,30.3366,76900.0
2011-07-07 10:40:00,42.8,42.82,42.77,42.78,122300.0,30.3366,30.3508,30.3153,30.3224,122300.0
2011-07-07 10:45:00,42.78,42.8,42.74,42.76,87400.0,30.3224,30.3366,30.2941,30.3082,87400.0
2011-07-07 10:50:00,42.76,42.77,42.74,42.74,25700.0,30.3082,30.3153,30.2941,30.2941,25700.0
2011-07-07 10:55:00,42.74,42.78,42.74,42.77,80700.0,30.2941,30.3224,30.2941,30.3153,80700.0
2011-07-07 11:00:00,42.76,42.76,42.73,42.75,96900.0,30.3082,30.3082,30.287,30.3012,96900.0
2011-07-07 11:05:00,42.76,42.76,42.7,42.7,232100.0,30.3082,30.3082,30.2657,30.2657,232100.0
2011-07-07 11:10:00,42.71,42.71,42.65,42.67,165800.0,30.2728,30.2728,30.2303,30.2445,165800.0
2011-07-07 11:15:00,42.68,42.7,42.67,42.7,30100.0,30.2515,30.2657,30.2445,30.2657,30100.0
2011-07-07 11:20:00,42.7,42.7,42.67,42.67,43200.0,30.2657,30.2657,30.2445,30.2445,43200.0
2011-07-07 11:25:00,42.68,42.68,42.67,42.68,41800.0,30.2515,30.2515,30.2445,30.2515,41800.0
2011-07-07 11:30:00,42.68,42.68,42.65,42.67,43900.0,30.2515,30.2515,30.2303,30.2445,43900.0
2011-07-07 11:35:00,42.66,42.67,42.65,42.67,29300.0,30.2374,30.2445,30.2303,30.2445,29300.0
2011-07-07 11:40:00,42.67,42.67,42.64,42.65,28500.0,30.2445,30.2445,30.2232,30.2303,28500.0
2011-07-07 11:45:00,42.65,42.68,42.64,42.68,28800.0,30.2303,30.2515,30.2232,30.2515,28800.0
2011-07-07 11:50:00,42.68,42.68,42.67,42.68,30000.0,30.2515,30.2515,30.2445,30.2515,30000.0
2011-07-07 11:55:00,42.68,42.68,42.66,42.67,62700.0,30.2515,30.2515,30.2374,30.2445,62700.0
2011-07-07 12:00:00,42.67,42.68,42.66,42.67,38100.0,30.2445,30.2515,30.2374,30.2445,38100.0
2011-07-07 12:05:00,42.68,42.68,42.66,42.68,31500.0,30.2515,30.2515,30.2374,30.2515,31500.0
2011-07-07 12:10:00,42.68,42.7,42.68,42.7,40700.0,30.2515,30.2657,30.2515,30.2657,40700.0
2011-07-07 12:15:00,42.69,42.72,42.69,42.72,51200.0,30.2586,30.2799,30.2586,30.2799,51200.0
2011-07-07 12:20:00,42.72,42.75,42.71,42.74,41000.0,30.2799,30.3012,30.2728,30.2941,41000.0
2011-07-07 12:25:00,42.74,42.75,42.73,42.73,18100.0,30.2941,30.3012,30.287,30.287,18100.0
2011-07-07 12:30:00,42.74,42.75,42.73,42.73,38900.0,30.2941,30.3012,30.287,30.287,38900.0
2011-07-07 12:35:00,42.73,42.74,42.73,42.74,28600.0,30.287,30.2941,30.287,30.2941,28600.0
2011-07-07 12:40:00,42.74,42.75,42.73,42.75,16500.0,30.2941,30.3012,30.287,30.3012,16500.0
2011-07-07 12:45:00,42.74,42.76,42.73,42.73,34500.0,30.2941,30.3082,30.287,30.287,34500.0
2011-07-07 12:50:00,42.73,42.76,42.73,42.76,49800.0,30.287,30.3082,30.287,30.3082,49800.0
2011-07-07 12:55:00,42.75,42.76,42.74,42.74,21500.0,30.3012,30.3082,30.2941,30.2941,21500.0
2011-07-07 13:00:00,42.75,42.76,42.74,42.76,21300.0,30.3012,30.3082,30.2941,30.3082,21300.0
2011-07-07 13:05:00,42.76,42.79,42.76,42.79,45300.0,30.3082,30.3295,30.3082,30.3295,45300.0
2011-07-07 13:10:00,42.79,42.8,42.77,42.77,34600.0,30.3295,30.3366,30.3153,30.3153,34600.0
2011-07-07 13:15:00,42.78,42.8,42.78,42.79,46200.0,30.3224,30.3366,30.3224,30.3295,46200.0
2011-07-07 13:20:00,42.8,42.82,42.8,42.81,55100.0,30.3366,30.3508,30.3366,30.3437,55100.0
2011-07-07 13:25:00,42.82,42.82,42.8,42.82,33200.0,30.3508,30.3508,30.3366,30.3508,33200.0
2011-07-07 13:30:00,42.82,42.82,42.79,42.79,49600.0,30.3508,30.3508,30.3295,30.3295,49600.0
2011-07-07 13:35:00,42.79,42.81,42.78,42.78,57600.0,30.3295,30.3437,30.3224,30.3224,57600.0
2011-07-07 13:40:00,42.78,42.84,42.78,42.84,95900.0,30.3224,30.3649,30.3224,30.3649,95900.0
2011-07-07 13:45:00,42.83,42.87,42.83,42.86,266900.0,30.3579,30.3862,30.3579,30.3791,266900.0
2011-07-07 13:50:00,42.86,42.91,42.86,42.88,222300.0,30.3791,30.4146,30.3791,30.3933,222300.0
2011-07-07 13:55:00,42.88,42.89,42.86,42.88,102800.0,30.3933,30.4004,30.3791,30.3933,102800.0
2011-07-07 14:00:00,42.88,42.88,42.83,42.84,139300.0,30.3933,30.3933,30.3579,30.3649,139300.0
2011-07-07 14:05:00,42.84,42.89,42.84,42.89,562700.0,30.3649,30.4004,30.3649,30.4004,562700.0
2011-07-07 14:10:00,42.89,42.9,42.88,42.89,58500.0,30.4004,30.4075,30.3933,30.4004,58500.0
2011-07-07 14:15:00,42.9,42.92,42.89,42.91,19700.0,30.4075,30.4217,30.4004,30.4146,19700.0
2011-07-07 14:20:00,42.92,42.92,42.91,42.92,26100.0,30.4217,30.4217,30.4146,30.4217,26100.0
2011-07-07 14:25:00,42.91,42.94,42.91,42.93,34800.0,30.4146,30.4358,30.4146,30.4287,34800.0
2011-07-07 14:30:00,42.94,42.95,42.92,42.92,72100.0,30.4358,30.4429,30.4217,30.4217,72100.0
2011-07-07 14:35:00,42.93,42.93,42.9,42.91,39100.0,30.4287,30.4287,30.4075,30.4146,39100.0
2011-07-07 14:40:00,42.91,42.92,42.9,42.91,46900.0,30.4146,30.4217,30.4075,30.4146,46900.0
2011-07-07 14:45:00,42.9,42.92,42.9,42.9,37900.0,30.4075,30.4217,30.4075,30.4075,37900.0
2011-07-07 14:50:00,42.9,42.9,42.88,42.89,33300.0,30.4075,30.4075,30.3933,30.4004,33300.0
2011-07-07 14:55:00,42.88,42.89,42.87,42.87,48800.0,30.3933,30.4004,30.3862,30.3862,48800.0
2011-07-07 15:00:00,42.88,42.88,42.85,42.86,49600.0,30.3933,30.3933,30.372,30.3791,49600.0
2011-07-07 15:05:00,42.86,42.87,42.84,42.86,71100.0,30.3791,30.3862,30.3649,30.3791,71100.0
2011-07-07 15:10:00,42.87,42.88,42.85,42.85,85400.0,30.3862,30.3933,30.372,30.372,85400.0
2011-07-07 15:15:00,42.86,42.87,42.85,42.87,52600.0,30.3791,30.3862,30.372,30.3862,52600.0
2011-07-07 15:20:00,42.87,42.87,42.86,42.87,23900.0,30.3862,30.3862,30.3791,30.3862,23900.0
2011-07-07 15:25:00,42.87,42.87,42.79,42.79,157000.0,30.3862,30.3862,30.3295,30.3295,157000.0
2011-07-07 15:30:00,42.8,42.82,42.77,42.79,334300.0,30.3366,30.3508,30.3153,30.3295,334300.0
2011-07-07 15:35:00,42.79,42.81,42.78,42.79,106900.0,30.3295,30.3437,30.3224,30.3295,106900.0
2011-07-07 15:40:00,42.79,42.8,42.77,42.8,70600.0,30.3295,30.3366,30.3153,30.3366,70600.0
2011-07-07 15:45:00,42.79,42.8,42.75,42.77,108000.0,30.3295,30.3366,30.3012,30.3153,108000.0
2011-07-07 15:50:00,42.77,42.78,42.73,42.73,351700.0,30.3153,30.3224,30.287,30.287,351700.0
2011-07-07 15:55:00,42.73,42.83,42.71,42.81,1181600.0,30.287,30.3579,30.2728,30.3437,1181600.0
2011-07-08 09:30:00,42.5,42.63,42.49,42.62,470500.0,30.124,30.2161,30.1169,30.209,470500.0
2011-07-08 09:35:00,42.62,42.63,42.5,42.51,329700.0,30.209,30.2161,30.124,30.131,329700.0
2011-07-08 09:40:00,42.51,42.55,42.46,42.47,338100.0,30.131,30.1594,30.0956,30.1027,338100.0
2011-07-08 09:45:00,42.48,42.51,42.38,42.39,376800.0,30.1098,30.131,30.0389,30.046,376800.0
2011-07-08 09:50:00,42.39,42.45,42.39,42.45,229000.0,30.046,30.0885,30.046,30.0885,229000.0
2011-07-08 09:55:00,42.44,42.45,42.35,42.4,609800.0,30.0814,30.0885,30.0176,30.0531,609800.0
2011-07-08 10:00:00,42.39,42.4,42.34,42.34,272900.0,30.046,30.0531,30.0105,30.0105,272900.0
2011-07-08 10:05:00,42.34,42.4,42.34,42.38,313000.0,30.0105,30.0531,30.0105,30.0389,313000.0
2011-07-08 10:10:00,42.38,42.38,42.3,42.3,195300.0,30.0389,30.0389,29.9822,29.9822,195300.0
2011-07-08 10:15:00,42.32,42.34,42.23,42.23,335400.0,29.9964,30.0105,29.9326,29.9326,335400.0
2011-07-08 10:20:00,42.23,42.25,42.19,42.25,399400.0,29.9326,29.9468,29.9042,29.9468,399400.0
2011-07-08 10:25:00,42.25,42.25,42.2,42.25,189700.0,29.9468,29.9468,29.9113,29.9468,189700.0
2011-07-08 10:30:00,42.25,42.26,42.19,42.23,192100.0,29.9468,29.9538,29.9042,29.9326,192100.0
2011-07-08 10:35:00,42.23,42.28,42.21,42.25,222700.0,29.9326,29.968,29.9184,29.9468,222700.0
2011-07-08 10:40:00,42.25,42.31,42.24,42.26,151900.0,29.9468,29.9893,29.9397,29.9538,151900.0
2011-07-08 10:45:00,42.26,42.3,42.21,42.23,140600.0,29.9538,29.9822,29.9184,29.9326,140600.0
2011-07-08 10:50:00,42.23,42.23,42.18,42.21,203000.0,29.9326,29.9326,29.8971,29.9184,203000.0
2011-07-08 10:55:00,42.21,42.22,42.19,42.19,124100.0,29.9184,29.9255,29.9042,29.9042,124100.0
2011-07-08 11:00:00,42.2,42.21,42.15,42.16,168600.0,29.9113,29.9184,29.8759,29.883,168600.0
2011-07-08 11:05:00,42.15,42.16,42.11,42.15,183300.0,29.8759,29.883,29.8475,29.8759,183300.0
2011-07-08 11:10:00,42.15,42.18,42.11,42.13,146600.0,29.8759,29.8971,29.8475,29.8617,146600.0
2011-07-08 11:15:00,42.12,42.19,42.11,42.18,85700.0,29.8546,29.9042,29.8475,29.8971,85700.0
2011-07-08 11:20:00,42.18,42.23,42.16,42.23,76000.0,29.8971,29.9326,29.883,29.9326,76000.0
2011-07-08 11:25:00,42.23,42.23,42.2,42.21,127400.0,29.9326,29.9326,29.9113,29.9184,127400.0
2011-07-08 11:30:00,42.21,42.21,42.14,42.15,158200.0,29.9184,29.9184,29.8688,29.8759,158200.0
2011-07-08 11:35:00,42.15,42.28,42.15,42.28,134300.0,29.8759,29.968,29.8759,29.968,134300.0
2011-07-08 11:40:00,42.28,42.31,42.26,42.31,120100.0,29.968,29.9893,29.9538,29.9893,120100.0
2011-07-08 11:45:00,42.31,42.35,42.3,42.32,102800.0,29.9893,30.0176,29.9822,29.9964,102800.0
2011-07-08 11:50:00,42.32,42.33,42.31,42.32,38100.0,29.9964,30.0035,29.9893,29.9964,38100.0
2011-07-08 11:55:00,42.33,42.35,42.31,42.33,79100.0,30.0035,30.0176,29.9893,30.0035,79100.0
2011-07-08 12:00:00,42.32,42.33,42.3,42.32,32300.0,29.9964,30.0035,29.9822,29.9964,32300.0
2011-07-08 12:05:00,42.32,42.33,42.3,42.31,64700.0,29.9964,30.0035,29.9822,29.9893,64700.0
2011-07-08 12:10:00,42.31,42.32,42.3,42.3,37500.0,29.9893,29.9964,29.9822,29.9822,37500.0
2011-07-08 12:15:00,42.3,42.3,42.26,42.27,101300.0,29.9822,29.9822,29.9538,29.9609,101300.0
2011-07-08 12:20:00,42.27,42.28,42.24,42.25,72600.0,29.9609,29.968,29.9397,29.9468,72600.0
2011-07-08 12:25:00,42.25,42.25,42.22,42.24,78200.0,29.9468,29.9468,29.9255,29.9397,78200.0
2011-07-08 12:30:00,42.24,42.28,42.24,42.27,22900.0,29.9397,29.968,29.9397,29.9609,22900.0
2011-07-08 12:35:00,42.28,42.29,42.26,42.28,539100.0,29.968,29.9751,29.9538,29.968,539100.0
2011-07-08 12:40:00,42.28,42.31,42.27,42.31,297400.0,29.968,29.9893,29.9609,29.9893,297400.0
2011-07-08 12:45:00,42.31,42.36,42.31,42.34,55300.0,29.9893,30.0247,29.9893,30.0105,55300.0
2011-07-08 12:50:00,42.35,42.35,42.32,42.32,33500.0,30.0176,30.0176,29.9964,29.9964,33500.0
2011-07-08 12:55:00,42.32,42.33,42.32,42.32,15200.0,29.9964,30.0035,29.9964,29.9964,15200.0
2011-07-08 13:00:00,42.32,42.33,42.31,42.31,35500.0,29.9964,30.0035,29.9893,29.9893,35500.0
2011-07-08 13:05:00,42.32,42.34,42.32,42.32,101400.0,29.9964,30.0105,29.9964,29.9964,101400.0
2011-07-08 13:10:00,42.32,42.33,42.3,42.3,85800.0,29.9964,30.0035,29.9822,29.9822,85800.0
2011-07-08 13:15:00,42.31,42.32,42.29,42.3,72000.0,29.9893,29.9964,29.9751,29.9822,72000.0
2011-07-08 13:20:00,42.3,42.31,42.26,42.27,281900.0,29.9822,29.9893,29.9538,29.9609,281900.0
2011-07-08 13:25:00,42.27,42.31,42.25,42.3,135600.0,29.9609,29.9893,29.9468,29.9822,135600.0
2011-07-08 13:30:00,42.3,42.35,42.3,42.34,117900.0,29.9822,30.0176,29.9822,30.0105,117900.0
2011-07-08 13:35:00,42.34,42.37,42.34,42.36,115700.0,30.0105,30.0318,30.0105,30.0247,115700.0
2011-07-08 13:40:00,42.36,42.39,42.36,42.36,63700.0,30.0247,30.046,30.0247,30.0247,63700.0
2011-07-08 13:45:00,42.36,42.36,42.31,42.31,47100.0,30.0247,30.0247,29.9893,29.9893,47100.0
2011-07-08 13:50:00,42.31,42.33,42.3,42.33,44200.0,29.9893,30.0035,29.9822,30.0035,44200.0
2011-07-08 13:55:00,42.33,42.34,42.31,42.31,63700.0,30.0035,30.0105,29.9893,29.9893,63700.0
2011-07-08 14:00:00,42.3,42.31,42.29,42.29,42900.0,29.9822,29.9893,29.9751,29.9751,42900.0
2011-07-08 14:05:00,42.29,42.33,42.29,42.33,31500.0,29.9751,30.0035,29.9751,30.0035,31500.0
2011-07-08 14:10:00,42.33,42.33,42.31,42.32,39500.0,30.0035,30.0035,29.9893,29.9964,39500.0
2011-07-08 14:15:00,42.32,42.33,42.28,42.29,50200.0,29.9964,30.0035,29.968,29.9751,50200.0
2011-07-08 14:20:00,42.29,42.3,42.27,42.29,36200.0,29.9751,29.9822,29.9609,29.9751,36200.0
2011-07-08 14:25:00,42.3,42.3,42.29,42.29,42600.0,29.9822,29.9822,29.9751,29.9751,42600.0
2011-07-08 14:30:00,42.3,42.34,42.3,42.32,118300.0,29.9822,30.0105,29.9822,29.9964,118300.0
2011-07-08 14:35:00,42.32,42.32,42.27,42.29,127600.0,29.9964,29.9964,29.9609,29.9751,127600.0
2011-07-08 14:40:00,42.29,42.3,42.23,42.23,290600.0,29.9751,29.9822,29.9326,29.9326,290600.0
2011-07-08 14:45:00,42.24,42.26,42.22,42.25,375600.0,29.9397,29.9538,29.9255,29.9468,375600.0
2011-07-08 14:50:00,42.25,42.26,42.22,42.24,196700.0,29.9468,29.9538,29.9255,29.9397,196700.0
2011-07-08 14:55:00,42.24,42.25,42.24,42.24,182200.0,29.9397,29.9468,29.9397,29.9397,182200.0
2011-07-08 15:00:00,42.24,42.27,42.24,42.25,285500.0,29.9397,29.9609,29.9397,29.9468,285500.0
2011-07-08 15:05:00,42.25,42.27,42.23,42.25,355900.0,29.9468,29.9609,29.9326,29.9468,355900.0
2011-07-08 15:10:00,42.24,42.25,42.2,42.21,248100.0,29.9397,29.9468,29.9113,29.9184,248100.0
2011-07-08 15:15:00,42.21,42.22,42.15,42.15,390100.0,29.9184,29.9255,29.8759,29.8759,390100.0
2011-07-08 15:20:00,42.15,42.17,42.13,42.16,391400.0,29.8759,29.8901,29.8617,29.883,391400.0
2011-07-08 15:25:00,42.16,42.21,42.15,42.2,299400.0,29.883,29.9184,29.8759,29.9113,299400.0
2011-07-08 15:30:00,42.2,42.25,42.17,42.25,443500.0,29.9113,29.9468,29.8901,29.9468,443500.0
2011-07-08 15:35:00,42.25,42.31,42.24,42.29,379300.0,29.9468,29.9893,29.9397,29.9751,379300.0
2011-07-08 15:40:00,42.3,42.32,42.28,42.28,335400.0,29.9822,29.9964,29.968,29.968,335400.0
2011-07-08 15:45:00,42.28,42.29,42.25,42.26,596700.0,29.968,29.9751,29.9468,29.9538,596700.0
2011-07-08 15:50:00,42.27,42.3,42.25,42.3,744700.0,29.9609,29.9822,29.9468,29.9822,744700.0
2011-07-08 15:55:00,42.3,42.31,42.27,42.27,1200100.0,29.9822,29.9893,29.9609,29.9609,1200100.0
2011-07-11 09:30:00,41.76,41.8,41.64,41.74,235700.0,29.5994,29.6278,29.5144,29.5853,235700.0
2011-07-11 09:35:00,41.73,41.76,41.71,41.76,299100.0,29.5782,29.5994,29.564,29.5994,299100.0
2011-07-11 09:40:00,41.76,41.77,41.66,41.67,247500.0,29.5994,29.6065,29.5286,29.5357,247500.0
2011-07-11 09:45:00,41.67,41.67,41.54,41.54,824800.0,29.5357,29.5357,29.4435,29.4435,824800.0
2011-07-11 09:50:00,41.55,41.61,41.54,41.6,482400.0,29.4506,29.4931,29.4435,29.486,482400.0
2011-07-11 09:55:00,41.59,41.63,41.59,41.6,646300.0,29.4789,29.5073,29.4789,29.486,646300.0
2011-07-11 10:00:00,41.59,41.6,41.44,41.45,536200.0,29.4789,29.486,29.3726,29.3797,536200.0
2011-07-11 10:05:00,41.45,41.47,41.3,41.3,1223800.0,29.3797,29.3939,29.2734,29.2734,1223800.0
2011-07-11 10:10:00,41.31,41.32,41.27,41.32,622100.0,29.2805,29.2876,29.2521,29.2876,622100.0
2011-07-11 10:15:00,41.32,41.33,41.23,41.23,360500.0,29.2876,29.2947,29.2238,29.2238,360500.0
2011-07-11 10:20:00,41.22,41.24,41.18,41.18,731000.0,29.2167,29.2309,29.1883,29.1883,731000.0
2011-07-11 10:25:00,41.18,41.23,41.15,41.23,539100.0,29.1883,29.2238,29.1671,29.2238,539100.0
2011-07-11 10:30:00,41.23,41.26,41.21,41.25,388900.0,29.2238,29.245,29.2096,29.238,388900.0
2011-07-11 10:35:00,41.25,41.29,41.23,41.27,394500.0,29.238,29.2663,29.2238,29.2521,394500.0
2011-07-11 10:40:00,41.27,41.29,41.23,41.24,217100.0,29.2521,29.2663,29.2238,29.2309,217100.0
2011-07-11 10:45:00,41.24,41.29,41.23,41.28,231100.0,29.2309,29.2663,29.2238,29.2592,231100.0
2011-07-11 10:50:00,41.28,41.29,41.26,41.29,257200.0,29.2592,29.2663,29.245,29.2663,257200.0
2011-07-11 10:55:00,41.29,41.3,41.26,41.26,389200.0,29.2663,29.2734,29.245,29.245,389200.0
2011-07-11 11:00:00,41.26,41.27,41.22,41.22,260000.0,29.245,29.2521,29.2167,29.2167,260000.0
2011-07-11 11:05:00,41.23,41.33,41.22,41.32,242900.0,29.2238,29.2947,29.2167,29.2876,242900.0
2011-07-11 11:10:00,41.32,41.37,41.3,41.33,194400.0,29.2876,29.323,29.2734,29.2947,194400.0
2011-07-11 11:15:00,41.34,41.39,41.31,41.38,131100.0,29.3017,29.3372,29.2805,29.3301,131100.0
2011-07-11 11:20:00,41.39,41.42,41.37,41.4,249100.0,29.3372,29.3585,29.323,29.3443,249100.0
2011-07-11 11:25:00,41.4,41.41,41.38,41.4,342400.0,29.3443,29.3514,29.3301,29.3443,342400.0
2011-07-11 11:30:00,41.4,41.44,41.38,41.43,330800.0,29.3443,29.3726,29.3301,29.3655,330800.0
2011-07-11 11:35:00,41.44,41.45,41.41,41.41,240200.0,29.3726,29.3797,29.3514,29.3514,240200.0
2011-07-11 11:40:00,41.41,41.43,41.41,41.42,32500.0,29.3514,29.3655,29.3514,29.3585,32500.0
2011-07-11 11:45:00,41.43,41.45,41.4,41.4,129100.0,29.3655,29.3797,29.3443,29.3443,129100.0
2011-07-11 11:50:00,41.41,41.42,41.4,41.41,56400.0,29.3514,29.3585,29.3443,29.3514,56400.0
2011-07-11 11:55:00,41.42,41.42,41.4,41.41,48000.0,29.3585,29.3585,29.3443,29.3514,48000.0
2011-07-11 12:00:00,41.4,41.41,41.39,41.41,59700.0,29.3443,29.3514,29.3372,29.3514,59700.0
2011-07-11 12:05:00,41.41,41.42,41.4,41.41,77100.0,29.3514,29.3585,29.3443,29.3514,77100.0
2011-07-11 12:10:00,41.41,41.41,41.37,41.37,84100.0,29.3514,29.3514,29.323,29.323,84100.0
2011-07-11 12:15:00,41.36,41.37,41.32,41.33,316900.0,29.3159,29.323,29.2876,29.2947,316900.0
2011-07-11 12:20:00,41.32,41.33,41.31,41.32,127900.0,29.2876,29.2947,29.2805,29.2876,127900.0
2011-07-11 12:25:00,41.32,41.32,41.31,41.32,32500.0,29.2876,29.2876,29.2805,29.2876,32500.0
2011-07-11 12:30:00,41.32,41.33,41.31,41.32,103700.0,29.2876,29.2947,29.2805,29.2876,103700.0
2011-07-11 12:35:00,41.32,41.32,41.31,41.32,181400.0,29.2876,29.2876,29.2805,29.2876,181400.0
2011-07-11 12:40:00,41.32,41.33,41.31,41.32,82000.0,29.2876,29.2947,29.2805,29.2876,82000.0
2011-07-11 12:45:00,41.32,41.32,41.3,41.31,47700.0,29.2876,29.2876,29.2734,29.2805,47700.0
2011-07-11 12:50:00,41.31,41.31,41.27,41.27,55300.0,29.2805,29.2805,29.2521,29.2521,55300.0
2011-07-11 12:55:00,41.27,41.28,41.27,41.28,44800.0,29.2521,29.2592,29.2521,29.2592,44800.0
2011-07-11 13:00:00,41.27,41.3,41.27,41.3,34800.0,29.2521,29.2734,29.2521,29.2734,34800.0
2011-07-11 13:05:00,41.3,41.31,41.29,41.31,181100.0,29.2734,29.2805,29.2663,29.2805,181100.0
2011-07-11 13:10:00,41.31,41.33,41.31,41.31,146800.0,29.2805,29.2947,29.2805,29.2805,146800.0
2011-07-11 13:15:00,41.31,41.31,41.26,41.27,454000.0,29.2805,29.2805,29.245,29.2521,454000.0
2011-07-11 13:20:00,41.27,41.28,41.25,41.26,114000.0,29.2521,29.2592,29.238,29.245,114000.0
2011-07-11 13:25:00,41.26,41.26,41.23,41.24,307000.0,29.245,29.245,29.2238,29.2309,307000.0
2011-07-11 13:30:00,41.23,41.28,41.23,41.27,221800.0,29.2238,29.2592,29.2238,29.2521,221800.0
2011-07-11 13:35:00,41.26,41.27,41.25,41.27,151700.0,29.245,29.2521,29.238,29.2521,151700.0
2011-07-11 13:40:00,41.27,41.29,41.26,41.29,58600.0,29.2521,29.2663,29.245,29.2663,58600.0
2011-07-11 13:45:00,41.28,41.29,41.24,41.25,228600.0,29.2592,29.2663,29.2309,29.238,228600.0
2011-07-11 13:50:00,41.26,41.26,41.19,41.19,538600.0,29.245,29.245,29.1954,29.1954,538600.0
2011-07-11 13:55:00,41.2,41.21,41.18,41.19,604200.0,29.2025,29.2096,29.1883,29.1954,604200.0
2011-07-11 14:00:00,41.19,41.22,41.19,41.22,87700.0,29.1954,29.2167,29.1954,29.2167,87700.0
2011-07-11 14:05:00,41.22,41.22,41.21,41.22,291000.0,29.2167,29.2167,29.2096,29.2167,291000.0
2011-07-11 14:10:00,41.22,41.23,41.22,41.23,39700.0,29.2167,29.2238,29.2167,29.2238,39700.0
2011-07-11 14:15:00,41.22,41.23,41.2,41.2,87500.0,29.2167,29.2238,29.2025,29.2025,87500.0
2011-07-11 14:20:00,41.2,41.23,41.2,41.22,55600.0,29.2025,29.2238,29.2025,29.2167,55600.0
2011-07-11 14:25:00,41.21,41.22,41.13,41.15,352900.0,29.2096,29.2167,29.1529,29.1671,352900.0
2011-07-11 14:30:00,41.14,41.18,41.13,41.18,71500.0,29.16,29.1883,29.1529,29.1883,71500.0
2011-07-11 14:35:00,41.18,41.24,41.17,41.23,121000.0,29.1883,29.2309,29.1813,29.2238,121000.0
2011-07-11 14:40:00,41.23,41.25,41.2,41.24,223200.0,29.2238,29.238,29.2025,29.2309,223200.0
2011-07-11 14:45:00,41.23,41.24,41.21,41.21,100200.0,29.2238,29.2309,29.2096,29.2096,100200.0
2011-07-11 14:50:00,41.21,41.24,41.2,41.24,130800.0,29.2096,29.2309,29.2025,29.2309,130800.0
2011-07-11 14:55:00,41.24,41.26,41.23,41.25,143400.0,29.2309,29.245,29.2238,29.238,143400.0
2011-07-11 15:00:00,41.25,41.3,41.25,41.28,196900.0,29.238,29.2734,29.238,29.2592,196900.0
2011-07-11 15:05:00,41.27,41.28,41.22,41.23,131600.0,29.2521,29.2592,29.2167,29.2238,131600.0
2011-07-11 15:10:00,41.23,41.24,41.19,41.23,238400.0,29.2238,29.2309,29.1954,29.2238,238400.0
2011-07-11 15:15:00,41.23,41.27,41.23,41.25,177000.0,29.2238,29.2521,29.2238,29.238,177000.0
2011-07-11 15:20:00,41.26,41.3,41.25,41.26,138100.0,29.245,29.2734,29.238,29.245,138100.0
2011-07-11 15:25:00,41.26,41.3,41.24,41.3,127000.0,29.245,29.2734,29.2309,29.2734,127000.0
2011-07-11 15:30:00,41.3,41.3,41.26,41.28,243500.0,29.2734,29.2734,29.245,29.2592,243500.0
2011-07-11 15:35:00,41.28,41.29,41.25,41.26,148200.0,29.2592,29.2663,29.238,29.245,148200.0
2011-07-11 15:40:00,41.27,41.28,41.23,41.24,195100.0,29.2521,29.2592,29.2238,29.2309,195100.0
2011-07-11 15:45:00,41.23,41.28,41.23,41.24,453100.0,29.2238,29.2592,29.2238,29.2309,453100.0
2011-07-11 15:50:00,41.23,41.24,41.2,41.23,492000.0,29.2238,29.2309,29.2025,29.2238,492000.0
2011-07-11 15:55:00,41.23,41.32,41.23,41.29,1499100.0,29.2238,29.2876,29.2238,29.2663,1499100.0
2011-07-12 09:30:00,40.96,40.96,40.82,40.84,513200.0,29.0324,29.0324,28.9332,28.9473,513200.0
2011-07-12 09:35:00,40.84,40.84,40.72,40.8,456200.0,28.9473,28.9473,28.8623,28.919,456200.0
2011-07-12 09:40:00,40.8,40.96,40.8,40.95,787800.0,28.919,29.0324,28.919,29.0253,787800.0
2011-07-12 09:45:00,40.95,40.98,40.88,40.9,496600.0,29.0253,29.0466,28.9757,28.9899,496600.0
2011-07-12 09:50:00,40.9,40.95,40.87,40.88,287400.0,28.9899,29.0253,28.9686,28.9757,287400.0
2011-07-12 09:55:00,40.88,41.02,40.87,41.01,320600.0,28.9757,29.0749,28.9686,29.0678,320600.0
2011-07-12 10:00:00,41.01,41.07,40.99,41.07,439700.0,29.0678,29.1104,29.0537,29.1104,439700.0
2011-07-12 10:05:00,41.06,41.11,41.03,41.05,400600.0,29.1033,29.1387,29.082,29.0962,400600.0
2011-07-12 10:10:00,41.05,41.05,40.97,40.98,171700.0,29.0962,29.0962,29.0395,29.0466,171700.0
2011-07-12 10:15:00,40.98,41.02,40.98,41.01,146200.0,29.0466,29.0749,29.0466,29.0678,146200.0
2011-07-12 10:20:00,41.01,41.05,40.98,40.98,246600.0,29.0678,29.0962,29.0466,29.0466,246600.0
2011-07-12 10:25:00,40.98,41.04,40.95,41.04,199900.0,29.0466,29.0891,29.0253,29.0891,199900.0
2011-07-12 10:30:00,41.04,41.08,41.02,41.07,191900.0,29.0891,29.1175,29.0749,29.1104,191900.0
2011-07-12 10:35:00,41.08,41.1,41.07,41.08,129200.0,29.1175,29.1316,29.1104,29.1175,129200.0
2011-07-12 10:40:00,41.08,41.09,41.01,41.02,73900.0,29.1175,29.1245,29.0678,29.0749,73900.0
2011-07-12 10:45:00,41.02,41.07,41.0,41.0,165100.0,29.0749,29.1104,29.0608,29.0608,165100.0
2011-07-12 10:50:00,41.0,41.0,40.93,40.96,186600.0,29.0608,29.0608,29.0111,29.0324,186600.0
2011-07-12 10:55:00,40.96,40.99,40.93,40.99,127600.0,29.0324,29.0537,29.0111,29.0537,127600.0
2011-07-12 11:00:00,40.99,41.02,40.96,41.0,82700.0,29.0537,29.0749,29.0324,29.0608,82700.0
2011-07-12 11:05:00,41.01,41.02,40.97,40.98,47800.0,29.0678,29.0749,29.0395,29.0466,47800.0
2011-07-12 11:10:00,40.98,41.0,40.95,40.95,198000.0,29.0466,29.0608,29.0253,29.0253,198000.0
2011-07-12 11:15:00,40.95,40.95,40.91,40.94,71000.0,29.0253,29.0253,28.997,29.0182,71000.0
2011-07-12 11:20:00,40.95,41.02,40.94,41.02,134000.0,29.0253,29.0749,29.0182,29.0749,134000.0
2011-07-12 11:25:00,41.02,41.03,40.99,41.0,51600.0,29.0749,29.082,29.0537,29.0608,51600.0
2011-07-12 11:30:00,40.99,41.02,40.99,41.0,93400.0,29.0537,29.0749,29.0537,29.0608,93400.0
2011-07-12 11:35:00,41.0,41.01,40.98,40.98,81000.0,29.0608,29.0678,29.0466,29.0466,81000.0
2011-07-12 11:40:00,40.98,41.05,40.98,41.05,71100.0,29.0466,29.0962,29.0466,29.0962,71100.0
2011-07-12 11:45:00,41.05,41.07,41.03,41.04,53700.0,29.0962,29.1104,29.082,29.0891,53700.0
2011-07-12 11:50:00,41.03,41.04,41.02,41.02,39200.0,29.082,29.0891,29.0749,29.0749,39200.0
2011-07-12 11:55:00,41.03,41.05,41.02,41.03,87800.0,29.082,29.0962,29.0749,29.082,87800.0
2011-07-12 12:00:00,41.04,41.05,41.0,41.01,67100.0,29.0891,29.0962,29.0608,29.0678,67100.0
2011-07-12 12:05:00,41.01,41.09,41.0,41.08,190500.0,29.0678,29.1245,29.0608,29.1175,190500.0
2011-07-12 12:10:00,41.07,41.08,41.03,41.03,41700.0,29.1104,29.1175,29.082,29.082,41700.0
2011-07-12 12:15:00,41.03,41.03,40.96,40.98,178600.0,29.082,29.082,29.0324,29.0466,178600.0
2011-07-12 12:20:00,40.98,40.98,40.97,40.98,18300.0,29.0466,29.0466,29.0395,29.0466,18300.0
2011-07-12 12:25:00,40.98,40.98,40.93,40.93,19700.0,29.0466,29.0466,29.0111,29.0111,19700.0
2011-07-12 12:30:00,40.94,40.94,40.93,40.94,28300.0,29.0182,29.0182,29.0111,29.0182,28300.0
2011-07-12 12:35:00,40.94,40.94,40.92,40.93,21300.0,29.0182,29.0182,29.0041,29.0111,21300.0
2011-07-12 12:40:00,40.92,40.97,40.91,40.95,131500.0,29.0041,29.0395,28.997,29.0253,131500.0
2011-07-12 12:45:00,40.95,40.99,40.94,40.97,67600.0,29.0253,29.0537,29.0182,29.0395,67600.0
2011-07-12 12:50:00,40.96,40.97,40.94,40.94,79600.0,29.0324,29.0395,29.0182,29.0182,79600.0
2011-07-12 12:55:00,40.94,40.95,40.94,40.95,50200.0,29.0182,29.0253,29.0182,29.0253,50200.0
2011-07-12 13:00:00,40.95,40.95,40.94,40.95,104500.0,29.0253,29.0253,29.0182,29.0253,104500.0
2011-07-12 13:05:00,40.95,41.03,40.95,41.01,91600.0,29.0253,29.082,29.0253,29.0678,91600.0
2011-07-12 13:10:00,41.02,41.02,41.0,41.01,77000.0,29.0749,29.0749,29.0608,29.0678,77000.0
2011-07-12 13:15:00,41.0,41.0,40.93,40.97,106000.0,29.0608,29.0608,29.0111,29.0395,106000.0
2011-07-12 13:20:00,40.97,41.01,40.96,41.01,144600.0,29.0395,29.0678,29.0324,29.0678,144600.0
2011-07-12 13:25:00,41.0,41.01,40.95,40.95,114600.0,29.0608,29.0678,29.0253,29.0253,114600.0
2011-07-12 13:30:00,40.95,40.97,40.93,40.97,65600.0,29.0253,29.0395,29.0111,29.0395,65600.0
2011-07-12 13:35:00,40.97,40.99,40.96,40.98,88200.0,29.0395,29.0537,29.0324,29.0466,88200.0
2011-07-12 13:40:00,40.98,40.98,40.94,40.96,74400.0,29.0466,29.0466,29.0182,29.0324,74400.0
2011-07-12 13:45:00,40.96,40.99,40.95,40.98,38500.0,29.0324,29.0537,29.0253,29.0466,38500.0
2011-07-12 13:50:00,40.98,40.98,40.95,40.96,27300.0,29.0466,29.0466,29.0253,29.0324,27300.0
2011-07-12 13:55:00,40.96,40.96,40.95,40.95,16400.0,29.0324,29.0324,29.0253,29.0253,16400.0
2011-07-12 14:00:00,40.95,41.01,40.93,40.97,107300.0,29.0253,29.0678,29.0111,29.0395,107300.0
2011-07-12 14:05:00,40.97,41.03,40.97,41.03,50000.0,29.0395,29.082,29.0395,29.082,50000.0
2011-07-12 14:10:00,41.03,41.14,41.02,41.08,392600.0,29.082,29.16,29.0749,29.1175,392600.0
2011-07-12 14:15:00,41.09,41.16,41.08,41.13,180700.0,29.1245,29.1742,29.1175,29.1529,180700.0
2011-07-12 14:20:00,41.14,41.17,41.12,41.12,276700.0,29.16,29.1813,29.1458,29.1458,276700.0
2011-07-12 14:25:00,41.12,41.12,41.09,41.09,55600.0,29.1458,29.1458,29.1245,29.1245,55600.0
2011-07-12 14:30:00,41.09,41.11,41.03,41.03,107200.0,29.1245,29.1387,29.082,29.082,107200.0
2011-07-12 14:35:00,41.04,41.05,40.99,41.0,56400.0,29.0891,29.0962,29.0537,29.0608,56400.0
2011-07-12 14:40:00,40.99,41.03,40.98,40.99,80600.0,29.0537,29.082,29.0466,29.0537,80600.0
2011-07-12 14:45:00,40.99,41.05,40.99,41.05,92200.0,29.0537,29.0962,29.0537,29.0962,92200.0
2011-07-12 14:50:00,41.05,41.05,41.0,41.0,56600.0,29.0962,29.0962,29.0608,29.0608,56600.0
2011-07-12 14:55:00,41.0,41.02,40.99,41.02,108800.0,29.0608,29.0749,29.0537,29.0749,108800.0
2011-07-12 15:00:00,41.01,41.04,41.01,41.01,57500.0,29.0678,29.0891,29.0678,29.0678,57500.0
2011-07-12 15:05:00,41.01,41.03,40.99,41.0,183200.0,29.0678,29.082,29.0537,29.0608,183200.0
2011-07-12 15:10:00,41.0,41.01,40.94,40.94,418000.0,29.0608,29.0678,29.0182,29.0182,418000.0
2011-07-12 15:15:00,40.94,40.99,40.93,40.99,97900.0,29.0182,29.0537,29.0111,29.0537,97900.0
2011-07-12 15:20:00,40.99,41.01,40.92,40.95,181400.0,29.0537,29.0678,29.0041,29.0253,181400.0
2011-07-12 15:25:00,40.95,40.96,40.89,40.96,275500.0,29.0253,29.0324,28.9828,29.0324,275500.0
2011-07-12 15:30:00,40.96,40.96,40.92,40.94,169900.0,29.0324,29.0324,29.0041,29.0182,169900.0
2011-07-12 15:35:00,40.94,40.96,40.91,40.96,247000.0,29.0182,29.0324,28.997,29.0324,247000.0
2011-07-12 15:40:00,40.96,40.96,40.91,40.92,238900.0,29.0324,29.0324,28.997,29.0041,238900.0
2011-07-12 15:45:00,40.92,40.92,40.85,40.85,775200.0,29.0041,29.0041,28.9544,28.9544,775200.0
2011-07-12 15:50:00,40.85,40.93,40.85,40.89,546500.0,28.9544,29.0111,28.9544,28.9828,546500.0
2011-07-12 15:55:00,40.89,40.92,40.88,40.9,735000.0,28.9828,29.0041,28.9757,28.9899,735000.0
2011-07-13 09:30:00,41.29,41.47,41.25,41.37,483300.0,29.2663,29.3939,29.238,29.323,483300.0
2011-07-13 09:35:00,41.38,41.43,41.35,41.38,271800.0,29.3301,29.3655,29.3088,29.3301,271800.0
2011-07-13 09:40:00,41.37,41.42,41.35,41.4,220000.0,29.323,29.3585,29.3088,29.3443,220000.0
2011-07-13 09:45:00,41.4,41.47,41.4,41.43,191700.0,29.3443,29.3939,29.3443,29.3655,191700.0
2011-07-13 09:50:00,41.43,41.43,41.31,41.33,294800.0,29.3655,29.3655,29.2805,29.2947,294800.0
2011-07-13 09:55:00,41.33,41.36,41.3,41.36,288200.0,29.2947,29.3159,29.2734,29.3159,288200.0
2011-07-13 10:00:00,41.36,41.53,41.35,41.53,389600.0,29.3159,29.4364,29.3088,29.4364,389600.0
2011-07-13 10:05:00,41.53,41.63,41.52,41.55,447400.0,29.4364,29.5073,29.4293,29.4506,447400.0
2011-07-13 10:10:00,41.55,41.64,41.54,41.62,404800.0,29.4506,29.5144,29.4435,29.5002,404800.0
2011-07-13 10:15:00,41.62,41.71,41.62,41.7,295200.0,29.5002,29.564,29.5002,29.5569,295200.0
2011-07-13 10:20:00,41.71,41.74,41.7,41.71,303200.0,29.564,29.5853,29.5569,29.564,303200.0
2011-07-13 10:25:00,41.72,41.73,41.66,41.66,202000.0,29.5711,29.5782,29.5286,29.5286,202000.0
2011-07-13 10:30:00,41.66,41.8,41.66,41.8,364100.0,29.5286,29.6278,29.5286,29.6278,364100.0
2011-07-13 10:35:00,41.8,41.85,41.77,41.82,240700.0,29.6278,29.6632,29.6065,29.642,240700.0
2011-07-13 10:40:00,41.82,41.82,41.75,41.75,234000.0,29.642,29.642,29.5924,29.5924,234000.0
2011-07-13 10:45:00,41.75,41.77,41.74,41.75,247100.0,29.5924,29.6065,29.5853,29.5924,247100.0
2011-07-13 10:50:00,41.75,41.77,41.74,41.77,129800.0,29.5924,29.6065,29.5853,29.6065,129800.0
2011-07-13 10:55:00,41.77,41.78,41.76,41.77,71000.0,29.6065,29.6136,29.5994,29.6065,71000.0
2011-07-13 11:00:00,41.78,41.81,41.76,41.77,196700.0,29.6136,29.6349,29.5994,29.6065,196700.0
2011-07-13 11:05:00,41.77,41.79,41.77,41.77,76500.0,29.6065,29.6207,29.6065,29.6065,76500.0
2011-07-13 11:10:00,41.77,41.83,41.77,41.81,154400.0,29.6065,29.6491,29.6065,29.6349,154400.0
2011-07-13 11:15:00,41.81,41.83,41.79,41.82,111100.0,29.6349,29.6491,29.6207,29.642,111100.0
2011-07-13 11:20:00,41.83,41.83,41.8,41.82,64400.0,29.6491,29.6491,29.6278,29.642,64400.0
2011-07-13 11:25:00,41.82,41.83,41.78,41.78,239800.0,29.642,29.6491,29.6136,29.6136,239800.0
2011-07-13 11:30:00,41.78,41.79,41.73,41.77,243000.0,29.6136,29.6207,29.5782,29.6065,243000.0
2011-07-13 11:35:00,41.77,41.77,41.72,41.76,186300.0,29.6065,29.6065,29.5711,29.5994,186300.0
2011-07-13 11:40:00,41.77,41.77,41.73,41.75,58000.0,29.6065,29.6065,29.5782,29.5924,58000.0
2011-07-13 11:45:00,41.75,41.77,41.74,41.74,59600.0,29.5924,29.6065,29.5853,29.5853,59600.0
2011-07-13 11:50:00,41.74,41.74,41.72,41.73,34400.0,29.5853,29.5853,29.5711,29.5782,34400.0
2011-07-13 11:55:00,41.73,41.74,41.71,41.72,78200.0,29.5782,29.5853,29.564,29.5711,78200.0
2011-07-13 12:00:00,41.72,41.73,41.7,41.72,94400.0,29.5711,29.5782,29.5569,29.5711,94400.0
2011-07-13 12:05:00,41.71,41.72,41.7,41.72,73200.0,29.564,29.5711,29.5569,29.5711,73200.0
2011-07-13 12:10:00,41.72,41.75,41.72,41.75,56700.0,29.5711,29.5924,29.5711,29.5924,56700.0
2011-07-13 12:15:00,41.74,41.78,41.73,41.78,47200.0,29.5853,29.6136,29.5782,29.6136,47200.0
2011-07-13 12:20:00,41.78,41.79,41.77,41.79,74100.0,29.6136,29.6207,29.6065,29.6207,74100.0
2011-07-13 12:25:00,41.78,41.8,41.78,41.8,73500.0,29.6136,29.6278,29.6136,29.6278,73500.0
2011-07-13 12:30:00,41.8,41.8,41.78,41.79,55800.0,29.6278,29.6278,29.6136,29.6207,55800.0
2011-07-13 12:35:00,41.78,41.79,41.77,41.78,53300.0,29.6136,29.6207,29.6065,29.6136,53300.0
2011-07-13 12:40:00,41.77,41.78,41.77,41.77,27500.0,29.6065,29.6136,29.6065,29.6065,27500.0
2011-07-13 12:45:00,41.77,41.8,41.75,41.79,156600.0,29.6065,29.6278,29.5924,29.6207,156600.0
2011-07-13 12:50:00,41.79,41.79,41.76,41.77,44600.0,29.6207,29.6207,29.5994,29.6065,44600.0
2011-07-13 12:55:00,41.77,41.78,41.76,41.77,35800.0,29.6065,29.6136,29.5994,29.6065,35800.0
2011-07-13 13:00:00,41.76,41.77,41.73,41.75,96100.0,29.5994,29.6065,29.5782,29.5924,96100.0
2011-07-13 13:05:00,41.76,41.77,41.73,41.73,241200.0,29.5994,29.6065,29.5782,29.5782,241200.0
2011-07-13 13:10:00,41.73,41.74,41.71,41.71,42000.0,29.5782,29.5853,29.564,29.564,42000.0
2011-07-13 13:15:00,41.71,41.72,41.7,41.72,111100.0,29.564,29.5711,29.5569,29.5711,111100.0
2011-07-13 13:20:00,41.72,41.74,41.71,41.74,35700.0,29.5711,29.5853,29.564,29.5853,35700.0
2011-07-13 13:25:00,41.73,41.73,41.72,41.73,34300.0,29.5782,29.5782,29.5711,29.5782,34300.0
2011-07-13 13:30:00,41.73,41.75,41.73,41.73,46300.0,29.5782,29.5924,29.5782,29.5782,46300.0
2011-07-13 13:35:00,41.73,41.77,41.73,41.76,59200.0,29.5782,29.6065,29.5782,29.5994,59200.0
2011-07-13 13:40:00,41.76,41.77,41.74,41.74,24700.0,29.5994,29.6065,29.5853,29.5853,24700.0
2011-07-13 13:45:00,41.74,41.74,41.72,41.72,28600.0,29.5853,29.5853,29.5711,29.5711,28600.0
2011-07-13 13:50:00,41.72,41.73,41.7,41.71,78100.0,29.5711,29.5782,29.5569,29.564,78100.0
2011-07-13 13:55:00,41.71,41.75,41.7,41.73,86300.0,29.564,29.5924,29.5569,29.5782,86300.0
2011-07-13 14:00:00,41.73,41.73,41.7,41.73,83700.0,29.5782,29.5782,29.5569,29.5782,83700.0
2011-07-13 14:05:00,41.73,41.73,41.7,41.71,49700.0,29.5782,29.5782,29.5569,29.564,49700.0
2011-07-13 14:10:00,41.71,41.71,41.69,41.7,223000.0,29.564,29.564,29.5498,29.5569,223000.0
2011-07-13 14:15:00,41.7,41.71,41.69,41.71,113600.0,29.5569,29.564,29.5498,29.564,113600.0
2011-07-13 14:20:00,41.71,41.71,41.63,41.65,105900.0,29.564,29.564,29.5073,29.5215,105900.0
2011-07-13 14:25:00,41.64,41.64,41.61,41.62,98300.0,29.5144,29.5144,29.4931,29.5002,98300.0
2011-07-13 14:30:00,41.63,41.66,41.62,41.62,96200.0,29.5073,29.5286,29.5002,29.5002,96200.0
2011-07-13 14:35:00,41.63,41.65,41.62,41.65,45700.0,29.5073,29.5215,29.5002,29.5215,45700.0
2011-07-13 14:40:00,41.65,41.65,41.6,41.6,54900.0,29.5215,29.5215,29.486,29.486,54900.0
2011-07-13 14:45:00,41.6,41.66,41.6,41.65,817800.0,29.486,29.5286,29.486,29.5215,817800.0
2011-07-13 14:50:00,41.65,41.66,41.64,41.65,129200.0,29.5215,29.5286,29.5144,29.5215,129200.0
2011-07-13 14:55:00,41.64,41.66,41.61,41.61,99500.0,29.5144,29.5286,29.4931,29.4931,99500.0
2011-07-13 15:00:00,41.61,41.65,41.59,41.61,216200.0,29.4931,29.5215,29.4789,29.4931,216200.0
2011-07-13 15:05:00,41.61,41.61,41.54,41.58,137600.0,29.4931,29.4931,29.4435,29.4719,137600.0
2011-07-13 15:10:00,41.58,41.58,41.5,41.51,108100.0,29.4719,29.4719,29.4152,29.4222,108100.0
2011-07-13 15:15:00,41.51,41.58,41.5,41.56,598000.0,29.4222,29.4719,29.4152,29.4577,598000.0
2011-07-13 15:20:00,41.56,41.61,41.54,41.61,713300.0,29.4577,29.4931,29.4435,29.4931,713300.0
2011-07-13 15:25:00,41.61,41.63,41.59,41.62,325700.0,29.4931,29.5073,29.4789,29.5002,325700.0
2011-07-13 15:30:00,41.63,41.63,41.58,41.58,414500.0,29.5073,29.5073,29.4719,29.4719,414500.0
2011-07-13 15:35:00,41.58,41.62,41.57,41.58,302600.0,29.4719,29.5002,29.4648,29.4719,302600.0
2011-07-13 15:40:00,41.59,41.59,41.52,41.53,285100.0,29.4789,29.4789,29.4293,29.4364,285100.0
2011-07-13 15:45:00,41.54,41.55,41.5,41.52,202300.0,29.4435,29.4506,29.4152,29.4293,202300.0
2011-07-13 15:50:00,41.52,41.52,41.48,41.52,713200.0,29.4293,29.4293,29.401,29.4293,713200.0
2011-07-13 15:55:00,41.52,41.55,41.46,41.52,1192200.0,29.4293,29.4506,29.3868,29.4293,1192200.0
2011-07-14 09:30:00,41.54,41.58,41.45,41.5,247500.0,29.4435,29.4719,29.3797,29.4152,247500.0
2011-07-14 09:35:00,41.5,41.5,41.42,41.47,104700.0,29.4152,29.4152,29.3585,29.3939,104700.0
2011-07-14 09:40:00,41.48,41.58,41.48,41.54,111000.0,29.401,29.4719,29.401,29.4435,111000.0
2011-07-14 09:45:00,41.53,41.59,41.52,41.58,62600.0,29.4364,29.4789,29.4293,29.4719,62600.0
2011-07-14 09:50:00,41.59,41.67,41.58,41.65,187800.0,29.4789,29.5357,29.4719,29.5215,187800.0
2011-07-14 09:55:00,41.65,41.68,41.62,41.62,146700.0,29.5215,29.5427,29.5002,29.5002,146700.0
2011-07-14 10:00:00,41.61,41.64,41.56,41.57,143800.0,29.4931,29.5144,29.4577,29.4648,143800.0
2011-07-14 10:05:00,41.57,41.63,41.54,41.61,280600.0,29.4648,29.5073,29.4435,29.4931,280600.0
2011-07-14 10:10:00,41.6,41.61,41.51,41.52,158000.0,29.486,29.4931,29.4222,29.4293,158000.0
2011-07-14 10:15:00,41.53,41.56,41.51,41.54,109600.0,29.4364,29.4577,29.4222,29.4435,109600.0
2011-07-14 10:20:00,41.54,41.55,41.53,41.53,66600.0,29.4435,29.4506,29.4364,29.4364,66600.0
2011-07-14 10:25:00,41.53,41.61,41.53,41.57,159900.0,29.4364,29.4931,29.4364,29.4648,159900.0
2011-07-14 10:30:00,41.58,41.59,41.47,41.48,172800.0,29.4719,29.4789,29.3939,29.401,172800.0
2011-07-14 10:35:00,41.47,41.48,41.38,41.4,597300.0,29.3939,29.401,29.3301,29.3443,597300.0
2011-07-14 10:40:00,41.39,41.4,41.37,41.38,333900.0,29.3372,29.3443,29.323,29.3301,333900.0
2011-07-14 10:45:00,41.36,41.39,41.34,41.38,131300.0,29.3159,29.3372,29.3017,29.3301,131300.0
2011-07-14 10:50:00,41.37,41.38,41.33,41.35,132400.0,29.323,29.3301,29.2947,29.3088,132400.0
2011-07-14 10:55:00,41.35,41.35,41.27,41.3,137700.0,29.3088,29.3088,29.2521,29.2734,137700.0
2011-07-14 11:00:00,41.3,41.37,41.3,41.35,68800.0,29.2734,29.323,29.2734,29.3088,68800.0
2011-07-14 11:05:00,41.36,41.39,41.35,41.39,72700.0,29.3159,29.3372,29.3088,29.3372,72700.0
2011-07-14 11:10:00,41.38,41.39,41.34,41.35,73900.0,29.3301,29.3372,29.3017,29.3088,73900.0
2011-07-14 11:15:00,41.35,41.41,41.34,41.4,62100.0,29.3088,29.3514,29.3017,29.3443,62100.0
2011-07-14 11:20:00,41.39,41.4,41.35,41.37,74600.0,29.3372,29.3443,29.3088,29.323,74600.0
2011-07-14 11:25:00,41.36,41.4,41.35,41.38,237900.0,29.3159,29.3443,29.3088,29.3301,237900.0
2011-07-14 11:30:00,41.37,41.38,41.29,41.31,215300.0,29.323,29.3301,29.2663,29.2805,215300.0
2011-07-14 11:35:00,41.31,41.36,41.25,41.26,254700.0,29.2805,29.3159,29.238,29.245,254700.0
2011-07-14 11:40:00,41.25,41.29,41.25,41.28,213300.0,29.238,29.2663,29.238,29.2592,213300.0
2011-07-14 11:45:00,41.27,41.32,41.26,41.31,159100.0,29.2521,29.2876,29.245,29.2805,159100.0
2011-07-14 11:50:00,41.31,41.31,41.28,41.29,80400.0,29.2805,29.2805,29.2592,29.2663,80400.0
2011-07-14 11:55:00,41.27,41.3,41.26,41.27,112300.0,29.2521,29.2734,29.245,29.2521,112300.0
2011-07-14 12:00:00,41.27,41.27,41.22,41.23,83700.0,29.2521,29.2521,29.2167,29.2238,83700.0
2011-07-14 12:05:00,41.23,41.28,41.23,41.27,148600.0,29.2238,29.2592,29.2238,29.2521,148600.0
2011-07-14 12:10:00,41.28,41.28,41.23,41.25,149300.0,29.2592,29.2592,29.2238,29.238,149300.0
2011-07-14 12:15:00,41.25,41.25,41.14,41.14,236500.0,29.238,29.238,29.16,29.16,236500.0
2011-07-14 12:20:00,41.14,41.15,41.11,41.14,332200.0,29.16,29.1671,29.1387,29.16,332200.0
2011-07-14 12:25:00,41.13,41.2,41.12,41.2,133600.0,29.1529,29.2025,29.1458,29.2025,133600.0
2011-07-14 12:30:00,41.2,41.26,41.19,41.25,235600.0,29.2025,29.245,29.1954,29.238,235600.0
2011-07-14 12:35:00,41.25,41.27,41.25,41.26,211000.0,29.238,29.2521,29.238,29.245,211000.0
2011-07-14 12:40:00,41.26,41.31,41.26,41.28,151000.0,29.245,29.2805,29.245,29.2592,151000.0
2011-07-14 12:45:00,41.28,41.3,41.26,41.27,164800.0,29.2592,29.2734,29.245,29.2521,164800.0
2011-07-14 12:50:00,41.27,41.27,41.18,41.18,81400.0,29.2521,29.2521,29.1883,29.1883,81400.0
2011-07-14 12:55:00,41.18,41.2,41.17,41.18,114400.0,29.1883,29.2025,29.1813,29.1883,114400.0
2011-07-14 13:00:00,41.18,41.2,41.14,41.14,83000.0,29.1883,29.2025,29.16,29.16,83000.0
2011-07-14 13:05:00,41.15,41.21,41.14,41.2,142600.0,29.1671,29.2096,29.16,29.2025,142600.0
2011-07-14 13:10:00,41.21,41.21,41.11,41.12,185800.0,29.2096,29.2096,29.1387,29.1458,185800.0
2011-07-14 13:15:00,41.12,41.14,41.09,41.13,172500.0,29.1458,29.16,29.1245,29.1529,172500.0
2011-07-14 13:20:00,41.13,41.17,41.11,41.14,329600.0,29.1529,29.1813,29.1387,29.16,329600.0
2011-07-14 13:25:00,41.14,41.2,41.12,41.15,226400.0,29.16,29.2025,29.1458,29.1671,226400.0
2011-07-14 13:30:00,41.14,41.3,41.14,41.23,553400.0,29.16,29.2734,29.16,29.2238,553400.0
2011-07-14 13:35:00,41.23,41.24,41.16,41.16,196800.0,29.2238,29.2309,29.1742,29.1742,196800.0
2011-07-14 13:40:00,41.16,41.21,41.16,41.17,82800.0,29.1742,29.2096,29.1742,29.1813,82800.0
2011-07-14 13:45:00,41.17,41.18,41.11,41.17,171700.0,29.1813,29.1883,29.1387,29.1813,171700.0
2011-07-14 13:50:00,41.17,41.17,41.1,41.13,165900.0,29.1813,29.1813,29.1316,29.1529,165900.0
2011-07-14 13:55:00,41.12,41.22,41.12,41.22,112000.0,29.1458,29.2167,29.1458,29.2167,112000.0
2011-07-14 14:00:00,41.22,41.23,41.18,41.18,138000.0,29.2167,29.2238,29.1883,29.1883,138000.0
2011-07-14 14:05:00,41.18,41.18,41.11,41.15,372400.0,29.1883,29.1883,29.1387,29.1671,372400.0
2011-07-14 14:10:00,41.15,41.25,41.14,41.24,184500.0,29.1671,29.238,29.16,29.2309,184500.0
2011-07-14 14:15:00,41.24,41.3,41.22,41.3,548500.0,29.2309,29.2734,29.2167,29.2734,548500.0
2011-07-14 14:20:00,41.29,41.31,41.27,41.29,561500.0,29.2663,29.2805,29.2521,29.2663,561500.0
2011-07-14 14:25:00,41.29,41.3,41.24,41.25,667900.0,29.2663,29.2734,29.2309,29.238,667900.0
2011-07-14 14:30:00,41.25,41.31,41.24,41.3,231700.0,29.238,29.2805,29.2309,29.2734,231700.0
2011-07-14 14:35:00,41.31,41.31,41.24,41.24,96500.0,29.2805,29.2805,29.2309,29.2309,96500.0
2011-07-14 14:40:00,41.25,41.28,41.25,41.28,79600.0,29.238,29.2592,29.238,29.2592,79600.0
2011-07-14 14:45:00,41.27,41.29,41.22,41.28,510300.0,29.2521,29.2663,29.2167,29.2592,510300.0
2011-07-14 14:50:00,41.28,41.33,41.27,41.31,798000.0,29.2592,29.2947,29.2521,29.2805,798000.0
2011-07-14 14:55:00,41.3,41.35,41.29,41.34,631700.0,29.2734,29.3088,29.2663,29.3017,631700.0
2011-07-14 15:00:00,41.34,41.37,41.32,41.34,130700.0,29.3017,29.323,29.2876,29.3017,130700.0
2011-07-14 15:05:00,41.34,41.35,41.22,41.23,106400.0,29.3017,29.3088,29.2167,29.2238,106400.0
2011-07-14 15:10:00,41.23,41.3,41.22,41.3,140000.0,29.2238,29.2734,29.2167,29.2734,140000.0
2011-07-14 15:15:00,41.3,41.3,41.23,41.29,139100.0,29.2734,29.2734,29.2238,29.2663,139100.0
2011-07-14 15:20:00,41.29,41.39,41.29,41.31,390400.0,29.2663,29.3372,29.2663,29.2805,390400.0
2011-07-14 15:25:00,41.3,41.31,41.28,41.3,89600.0,29.2734,29.2805,29.2592,29.2734,89600.0
2011-07-14 15:30:00,41.3,41.31,41.28,41.3,187600.0,29.2734,29.2805,29.2592,29.2734,187600.0
2011-07-14 15:35:00,41.3,41.36,41.3,41.34,182900.0,29.2734,29.3159,29.2734,29.3017,182900.0
2011-07-14 15:40:00,41.34,41.35,41.29,41.3,165400.0,29.3017,29.3088,29.2663,29.2734,165400.0
2011-07-14 15:45:00,41.3,41.3,41.24,41.26,263100.0,29.2734,29.2734,29.2309,29.245,263100.0
2011-07-14 15:50:00,41.26,41.26,41.17,41.22,341600.0,29.245,29.245,29.1813,29.2167,341600.0
2011-07-14 15:55:00,41.22,41.25,41.19,41.22,1200600.0,29.2167,29.238,29.1954,29.2167,1200600.0
2011-07-15 09:30:00,41.51,41.58,41.49,41.51,269200.0,29.4222,29.4719,29.4081,29.4222,269200.0
2011-07-15 09:35:00,41.51,41.55,41.45,41.46,128700.0,29.4222,29.4506,29.3797,29.3868,128700.0
2011-07-15 09:40:00,41.46,41.46,41.36,41.38,86400.0,29.3868,29.3868,29.3159,29.3301,86400.0
2011-07-15 09:45:00,41.38,41.46,41.36,41.43,40500.0,29.3301,29.3868,29.3159,29.3655,40500.0
2011-07-15 09:50:00,41.42,41.45,41.35,41.35,140800.0,29.3585,29.3797,29.3088,29.3088,140800.0
2011-07-15 09:55:00,41.35,41.43,41.29,41.38,177700.0,29.3088,29.3655,29.2663,29.3301,177700.0
2011-07-15 10:00:00,41.38,41.49,41.38,41.41,137700.0,29.3301,29.4081,29.3301,29.3514,137700.0
2011-07-15 10:05:00,41.4,41.45,41.34,41.36,118800.0,29.3443,29.3797,29.3017,29.3159,118800.0
2011-07-15 10:10:00,41.35,41.35,41.27,41.31,337900.0,29.3088,29.3088,29.2521,29.2805,337900.0
2011-07-15 10:15:00,41.32,41.32,41.23,41.23,132700.0,29.2876,29.2876,29.2238,29.2238,132700.0
2011-07-15 10:20:00,41.23,41.23,41.17,41.2,128600.0,29.2238,29.2238,29.1813,29.2025,128600.0
2011-07-15 10:25:00,41.2,41.21,41.16,41.2,93900.0,29.2025,29.2096,29.1742,29.2025,93900.0
2011-07-15 10:30:00,41.21,41.25,41.19,41.2,128400.0,29.2096,29.238,29.1954,29.2025,128400.0
2011-07-15 10:35:00,41.2,41.21,41.18,41.18,52500.0,29.2025,29.2096,29.1883,29.1883,52500.0
2011-07-15 10:40:00,41.19,41.32,41.18,41.32,52200.0,29.1954,29.2876,29.1883,29.2876,52200.0
2011-07-15 10:45:00,41.32,41.33,41.28,41.29,28400.0,29.2876,29.2947,29.2592,29.2663,28400.0
2011-07-15 10:50:00,41.29,41.31,41.24,41.25,82800.0,29.2663,29.2805,29.2309,29.238,82800.0
2011-07-15 10:55:00,41.24,41.24,41.17,41.22,149700.0,29.2309,29.2309,29.1813,29.2167,149700.0
2011-07-15 11:00:00,41.22,41.26,41.18,41.24,179600.0,29.2167,29.245,29.1883,29.2309,179600.0
2011-07-15 11:05:00,41.24,41.29,41.23,41.25,116900.0,29.2309,29.2663,29.2238,29.238,116900.0
2011-07-15 11:10:00,41.25,41.32,41.25,41.31,98900.0,29.238,29.2876,29.238,29.2805,98900.0
2011-07-15 11:15:00,41.32,41.34,41.29,41.3,47700.0,29.2876,29.3017,29.2663,29.2734,47700.0
2011-07-15 11:20:00,41.3,41.34,41.29,41.34,57900.0,29.2734,29.3017,29.2663,29.3017,57900.0
2011-07-15 11:25:00,41.34,41.34,41.29,41.3,95100.0,29.3017,29.3017,29.2663,29.2734,95100.0
2011-07-15 11:30:00,41.3,41.3,41.27,41.28,176800.0,29.2734,29.2734,29.2521,29.2592,176800.0
2011-07-15 11:35:00,41.28,41.3,41.27,41.29,75600.0,29.2592,29.2734,29.2521,29.2663,75600.0
2011-07-15 11:40:00,41.29,41.29,41.26,41.27,30800.0,29.2663,29.2663,29.245,29.2521,30800.0
2011-07-15 11:45:00,41.27,41.27,41.25,41.27,21100.0,29.2521,29.2521,29.238,29.2521,21100.0
2011-07-15 11:50:00,41.27,41.34,41.27,41.33,144100.0,29.2521,29.3017,29.2521,29.2947,144100.0
2011-07-15 11:55:00,41.33,41.34,41.29,41.29,17900.0,29.2947,29.3017,29.2663,29.2663,17900.0
2011-07-15 12:00:00,41.3,41.43,41.3,41.43,131800.0,29.2734,29.3655,29.2734,29.3655,131800.0
2011-07-15 12:05:00,41.43,41.45,41.36,41.37,58500.0,29.3655,29.3797,29.3159,29.323,58500.0
2011-07-15 12:10:00,41.38,41.4,41.36,41.39,40300.0,29.3301,29.3443,29.3159,29.3372,40300.0
2011-07-15 12:15:00,41.38,41.39,41.31,41.31,55400.0,29.3301,29.3372,29.2805,29.2805,55400.0
2011-07-15 12:20:00,41.32,41.34,41.31,41.33,71100.0,29.2876,29.3017,29.2805,29.2947,71100.0
2011-07-15 12:25:00,41.34,41.38,41.34,41.37,41900.0,29.3017,29.3301,29.3017,29.323,41900.0
2011-07-15 12:30:00,41.37,41.4,41.31,41.33,92800.0,29.323,29.3443,29.2805,29.2947,92800.0
2011-07-15 12:35:00,41.33,41.33,41.28,41.28,42700.0,29.2947,29.2947,29.2592,29.2592,42700.0
2011-07-15 12:40:00,41.27,41.31,41.24,41.24,97500.0,29.2521,29.2805,29.2309,29.2309,97500.0
2011-07-15 12:45:00,41.24,41.29,41.24,41.27,21200.0,29.2309,29.2663,29.2309,29.2521,21200.0
2011-07-15 12:50:00,41.27,41.27,41.26,41.26,18900.0,29.2521,29.2521,29.245,29.245,18900.0
2011-07-15 12:55:00,41.26,41.3,41.26,41.28,17300.0,29.245,29.2734,29.245,29.2592,17300.0
2011-07-15 13:00:00,41.28,41.28,41.25,41.27,19700.0,29.2592,29.2592,29.238,29.2521,19700.0
2011-07-15 13:05:00,41.26,41.27,41.26,41.27,28000.0,29.245,29.2521,29.245,29.2521,28000.0
2011-07-15 13:10:00,41.28,41.28,41.25,41.26,12400.0,29.2592,29.2592,29.238,29.245,12400.0
2011-07-15 13:15:00,41.25,41.28,41.25,41.27,12300.0,29.238,29.2592,29.238,29.2521,12300.0
2011-07-15 13:20:00,41.27,41.27,41.26,41.27,16000.0,29.2521,29.2521,29.245,29.2521,16000.0
2011-07-15 13:25:00,41.27,41.31,41.27,41.29,42600.0,29.2521,29.2805,29.2521,29.2663,42600.0
2011-07-15 13:30:00,41.3,41.31,41.27,41.29,29100.0,29.2734,29.2805,29.2521,29.2663,29100.0
2011-07-15 13:35:00,41.29,41.31,41.29,41.29,12200.0,29.2663,29.2805,29.2663,29.2663,12200.0
2011-07-15 13:40:00,41.3,41.3,41.28,41.29,21700.0,29.2734,29.2734,29.2592,29.2663,21700.0
2011-07-15 13:45:00,41.28,41.29,41.28,41.29,28000.0,29.2592,29.2663,29.2592,29.2663,28000.0
2011-07-15 13:50:00,41.28,41.29,41.28,41.29,28000.0,29.2592,29.2663,29.2592,29.2663,28000.0
2011-07-15 13:55:00,41.28,41.29,41.24,41.25,85100.0,29.2592,29.2663,29.2309,29.238,85100.0
2011-07-15 14:00:00,41.25,41.27,41.23,41.24,36900.0,29.238,29.2521,29.2238,29.2309,36900.0
2011-07-15 14:05:00,41.24,41.26,41.24,41.26,20100.0,29.2309,29.245,29.2309,29.245,20100.0
2011-07-15 14:10:00,41.25,41.26,41.22,41.26,62200.0,29.238,29.245,29.2167,29.245,62200.0
2011-07-15 14:15:00,41.26,41.29,41.26,41.28,26700.0,29.245,29.2663,29.245,29.2592,26700.0
2011-07-15 14:20:00,41.28,41.29,41.23,41.24,47000.0,29.2592,29.2663,29.2238,29.2309,47000.0
2011-07-15 14:25:00,41.23,41.25,41.21,41.22,37600.0,29.2238,29.238,29.2096,29.2167,37600.0
2011-07-15 14:30:00,41.22,41.23,41.19,41.21,116300.0,29.2167,29.2238,29.1954,29.2096,116300.0
2011-07-15 14:35:00,41.21,41.24,41.2,41.24,27900.0,29.2096,29.2309,29.2025,29.2309,27900.0
2011-07-15 14:40:00,41.24,41.24,41.21,41.23,22800.0,29.2309,29.2309,29.2096,29.2238,22800.0
2011-07-15 14:45:00,41.23,41.28,41.22,41.24,36700.0,29.2238,29.2592,29.2167,29.2309,36700.0
2011-07-15 14:50:00,41.25,41.26,41.23,41.23,21400.0,29.238,29.245,29.2238,29.2238,21400.0
2011-07-15 14:55:00,41.23,41.25,41.2,41.21,45200.0,29.2238,29.238,29.2025,29.2096,45200.0
2011-07-15 15:00:00,41.2,41.23,41.2,41.21,28800.0,29.2025,29.2238,29.2025,29.2096,28800.0
2011-07-15 15:05:00,41.21,41.25,41.19,41.25,50800.0,29.2096,29.238,29.1954,29.238,50800.0
2011-07-15 15:10:00,41.25,41.28,41.25,41.27,54500.0,29.238,29.2592,29.238,29.2521,54500.0
2011-07-15 15:15:00,41.27,41.28,41.26,41.28,25700.0,29.2521,29.2592,29.245,29.2592,25700.0
2011-07-15 15:20:00,41.28,41.3,41.27,41.3,19200.0,29.2592,29.2734,29.2521,29.2734,19200.0
2011-07-15 15:25:00,41.3,41.36,41.3,41.35,91000.0,29.2734,29.3159,29.2734,29.3088,91000.0
2011-07-15 15:30:00,41.35,41.4,41.33,41.35,139100.0,29.3088,29.3443,29.2947,29.3088,139100.0
2011-07-15 15:35:00,41.35,41.39,41.34,41.38,108600.0,29.3088,29.3372,29.3017,29.3301,108600.0
2011-07-15 15:40:00,41.39,41.42,41.38,41.41,184300.0,29.3372,29.3585,29.3301,29.3514,184300.0
2011-07-15 15:45:00,41.41,41.42,41.36,41.36,193700.0,29.3514,29.3585,29.3159,29.3159,193700.0
2011-07-15 15:50:00,41.37,41.37,41.33,41.36,247100.0,29.323,29.323,29.2947,29.3159,247100.0
2011-07-15 15:55:00,41.36,41.39,41.28,41.34,1154300.0,29.3159,29.3372,29.2592,29.3017,1154300.0
2011-07-18 09:30:00,41.24,41.25,41.1,41.11,443200.0,29.2309,29.238,29.1316,29.1387,443200.0
2011-07-18 09:35:00,41.12,41.22,41.08,41.2,151500.0,29.1458,29.2167,29.1175,29.2025,151500.0
2011-07-18 09:40:00,41.19,41.28,41.19,41.21,117500.0,29.1954,29.2592,29.1954,29.2096,117500.0
2011-07-18 09:45:00,41.21,41.26,41.2,41.22,98300.0,29.2096,29.245,29.2025,29.2167,98300.0
2011-07-18 09:50:00,41.21,41.23,41.17,41.19,74000.0,29.2096,29.2238,29.1813,29.1954,74000.0
2011-07-18 09:55:00,41.18,41.18,41.1,41.16,59100.0,29.1883,29.1883,29.1316,29.1742,59100.0
2011-07-18 10:00:00,41.15,41.2,41.06,41.06,591500.0,29.1671,29.2025,29.1033,29.1033,591500.0
2011-07-18 10:05:00,41.06,41.06,40.98,41.02,311700.0,29.1033,29.1033,29.0466,29.0749,311700.0
2011-07-18 10:10:00,41.01,41.02,40.95,40.96,148100.0,29.0678,29.0749,29.0253,29.0324,148100.0
2011-07-18 10:15:00,40.95,40.97,40.91,40.92,494700.0,29.0253,29.0395,28.997,29.0041,494700.0
2011-07-18 10:20:00,40.93,41.0,40.91,40.95,261800.0,29.0111,29.0608,28.997,29.0253,261800.0
2011-07-18 10:25:00,40.95,41.06,40.93,41.01,136700.0,29.0253,29.1033,29.0111,29.0678,136700.0
2011-07-18 10:30:00,41.0,41.0,40.93,40.93,106700.0,29.0608,29.0608,29.0111,29.0111,106700.0
2011-07-18 10:35:00,40.94,41.0,40.92,40.94,149000.0,29.0182,29.0608,29.0041,29.0182,149000.0
2011-07-18 10:40:00,40.95,41.01,40.93,41.01,50800.0,29.0253,29.0678,29.0111,29.0678,50800.0
2011-07-18 10:45:00,41.01,41.01,40.92,40.93,89100.0,29.0678,29.0678,29.0041,29.0111,89100.0
2011-07-18 10:50:00,40.93,40.97,40.89,40.9,138000.0,29.0111,29.0395,28.9828,28.9899,138000.0
2011-07-18 10:55:00,40.9,40.98,40.9,40.96,80800.0,28.9899,29.0466,28.9899,29.0324,80800.0
2011-07-18 11:00:00,40.96,40.99,40.95,40.98,197500.0,29.0324,29.0537,29.0253,29.0466,197500.0
2011-07-18 11:05:00,40.99,41.05,40.99,41.02,158600.0,29.0537,29.0962,29.0537,29.0749,158600.0
2011-07-18 11:10:00,41.01,41.02,40.97,40.99,87000.0,29.0678,29.0749,29.0395,29.0537,87000.0
2011-07-18 11:15:00,40.98,41.0,40.96,40.96,90500.0,29.0466,29.0608,29.0324,29.0324,90500.0
2011-07-18 11:20:00,40.96,40.97,40.96,40.97,50300.0,29.0324,29.0395,29.0324,29.0395,50300.0
2011-07-18 11:25:00,40.96,41.03,40.96,41.01,156800.0,29.0324,29.082,29.0324,29.0678,156800.0
2011-07-18 11:30:00,41.0,41.01,40.93,40.93,143800.0,29.0608,29.0678,29.0111,29.0111,143800.0
2011-07-18 11:35:00,40.94,40.94,40.9,40.93,83900.0,29.0182,29.0182,28.9899,29.0111,83900.0
2011-07-18 11:40:00,40.93,40.93,40.87,40.89,113600.0,29.0111,29.0111,28.9686,28.9828,113600.0
2011-07-18 11:45:00,40.89,40.92,40.89,40.91,38900.0,28.9828,29.0041,28.9828,28.997,38900.0
2011-07-18 11:50:00,40.9,40.91,40.88,40.9,79600.0,28.9899,28.997,28.9757,28.9899,79600.0
2011-07-18 11:55:00,40.89,40.91,40.87,40.9,95200.0,28.9828,28.997,28.9686,28.9899,95200.0
2011-07-18 12:00:00,40.9,40.95,40.9,40.95,67200.0,28.9899,29.0253,28.9899,29.0253,67200.0
2011-07-18 12:05:00,40.95,40.95,40.9,40.92,75300.0,29.0253,29.0253,28.9899,29.0041,75300.0
2011-07-18 12:10:00,40.91,40.99,40.91,40.99,113900.0,28.997,29.0537,28.997,29.0537,113900.0
2011-07-18 12:15:00,41.0,41.0,40.97,40.98,55300.0,29.0608,29.0608,29.0395,29.0466,55300.0
2011-07-18 12:20:00,40.97,40.98,40.96,40.98,22900.0,29.0395,29.0466,29.0324,29.0466,22900.0
2011-07-18 12:25:00,40.98,41.0,40.98,41.0,35100.0,29.0466,29.0608,29.0466,29.0608,35100.0
2011-07-18 12:30:00,41.0,41.02,40.98,41.01,56300.0,29.0608,29.0749,29.0466,29.0678,56300.0
2011-07-18 12:35:00,41.01,41.04,41.0,41.04,47100.0,29.0678,29.0891,29.0608,29.0891,47100.0
2011-07-18 12:40:00,41.04,41.04,41.0,41.01,65600.0,29.0891,29.0891,29.0608,29.0678,65600.0
2011-07-18 12:45:00,41.0,41.02,40.98,41.02,42600.0,29.0608,29.0749,29.0466,29.0749,42600.0
2011-07-18 12:50:00,41.02,41.03,41.0,41.0,51400.0,29.0749,29.082,29.0608,29.0608,51400.0
2011-07-18 12:55:00,41.01,41.03,41.01,41.03,72500.0,29.0678,29.082,29.0678,29.082,72500.0
2011-07-18 13:00:00,41.03,41.03,41.0,41.0,40200.0,29.082,29.082,29.0608,29.0608,40200.0
2011-07-18 13:05:00,41.0,41.03,41.0,41.03,42500.0,29.0608,29.082,29.0608,29.082,42500.0
2011-07-18 13:10:00,41.03,41.04,41.02,41.03,49400.0,29.082,29.0891,29.0749,29.082,49400.0
2011-07-18 13:15:00,41.03,41.04,41.0,41.01,60300.0,29.082,29.0891,29.0608,29.0678,60300.0
2011-07-18 13:20:00,41.0,41.03,41.0,41.01,40400.0,29.0608,29.082,29.0608,29.0678,40400.0
2011-07-18 13:25:00,41.01,41.04,41.0,41.04,18800.0,29.0678,29.0891,29.0608,29.0891,18800.0
2011-07-18 13:30:00,41.04,41.08,41.04,41.08,52600.0,29.0891,29.1175,29.0891,29.1175,52600.0
2011-07-18 13:35:00,41.07,41.1,41.05,41.09,81400.0,29.1104,29.1316,29.0962,29.1245,81400.0
2011-07-18 13:40:00,41.08,41.09,41.08,41.09,7000.0,29.1175,29.1245,29.1175,29.1245,7000.0
2011-07-18 13:45:00,41.08,41.1,41.07,41.09,73900.0,29.1175,29.1316,29.1104,29.1245,73900.0
2011-07-18 13:50:00,41.09,41.12,41.08,41.12,42200.0,29.1245,29.1458,29.1175,29.1458,42200.0
2011-07-18 13:55:00,41.11,41.16,41.1,41.15,158600.0,29.1387,29.1742,29.1316,29.1671,158600.0
2011-07-18 14:00:00,41.16,41.16,41.1,41.11,65000.0,29.1742,29.1742,29.1316,29.1387,65000.0
2011-07-18 14:05:00,41.11,41.15,41.1,41.15,41300.0,29.1387,29.1671,29.1316,29.1671,41300.0
2011-07-18 14:10:00,41.14,41.16,41.12,41.14,46800.0,29.16,29.1742,29.1458,29.16,46800.0
2011-07-18 14:15:00,41.14,41.17,41.14,41.16,91700.0,29.16,29.1813,29.16,29.1742,91700.0
2011-07-18 14:20:00,41.16,41.18,41.13,41.14,123000.0,29.1742,29.1883,29.1529,29.16,123000.0
2011-07-18 14:25:00,41.14,41.16,41.14,41.14,35900.0,29.16,29.1742,29.16,29.16,35900.0
2011-07-18 14:30:00,41.14,41.15,41.06,41.06,120400.0,29.16,29.1671,29.1033,29.1033,120400.0
2011-07-18 14:35:00,41.07,41.12,41.07,41.1,99100.0,29.1104,29.1458,29.1104,29.1316,99100.0
2011-07-18 14:40:00,41.1,41.13,41.09,41.13,29200.0,29.1316,29.1529,29.1245,29.1529,29200.0
2011-07-18 14:45:00,41.13,41.13,41.1,41.13,30400.0,29.1529,29.1529,29.1316,29.1529,30400.0
2011-07-18 14:50:00,41.13,41.14,41.11,41.13,41900.0,29.1529,29.16,29.1387,29.1529,41900.0
2011-07-18 14:55:00,41.14,41.18,41.12,41.18,58500.0,29.16,29.1883,29.1458,29.1883,58500.0
2011-07-18 15:00:00,41.18,41.23,41.18,41.21,70000.0,29.1883,29.2238,29.1883,29.2096,70000.0
2011-07-18 15:05:00,41.21,41.21,41.16,41.16,232000.0,29.2096,29.2096,29.1742,29.1742,232000.0
2011-07-18 15:10:00,41.17,41.18,41.14,41.15,74600.0,29.1813,29.1883,29.16,29.1671,74600.0
2011-07-18 15:15:00,41.15,41.19,41.14,41.17,81500.0,29.1671,29.1954,29.16,29.1813,81500.0
2011-07-18 15:20:00,41.16,41.18,41.13,41.14,41700.0,29.1742,29.1883,29.1529,29.16,41700.0
2011-07-18 15:25:00,41.15,41.15,41.11,41.14,56400.0,29.1671,29.1671,29.1387,29.16,56400.0
2011-07-18 15:30:00,41.14,41.19,41.07,41.15,128000.0,29.16,29.1954,29.1104,29.1671,128000.0
2011-07-18 15:35:00,41.15,41.2,41.13,41.2,90100.0,29.1671,29.2025,29.1529,29.2025,90100.0
2011-07-18 15:40:00,41.2,41.2,41.15,41.16,136400.0,29.2025,29.2025,29.1671,29.1742,136400.0
2011-07-18 15:45:00,41.15,41.19,41.15,41.18,126700.0,29.1671,29.1954,29.1671,29.1883,126700.0
2011-07-18 15:50:00,41.18,41.21,41.17,41.21,172500.0,29.1883,29.2096,29.1813,29.2096,172500.0
2011-07-18 15:55:00,41.21,41.23,41.19,41.22,638900.0,29.2096,29.2238,29.1954,29.2167,638900.0
2011-07-19 09:30:00,41.46,41.58,41.43,41.56,259300.0,29.3868,29.4719,29.3655,29.4577,259300.0
2011-07-19 09:35:00,41.57,41.68,41.56,41.67,622500.0,29.4648,29.5427,29.4577,29.5357,622500.0
2011-07-19 09:40:00,41.68,41.75,41.67,41.71,471200.0,29.5427,29.5924,29.5357,29.564,471200.0
2011-07-19 09:45:00,41.71,41.72,41.68,41.68,293100.0,29.564,29.5711,29.5427,29.5427,293100.0
2011-07-19 09:50:00,41.68,41.69,41.61,41.64,312600.0,29.5427,29.5498,29.4931,29.5144,312600.0
2011-07-19 09:55:00,41.65,41.66,41.62,41.64,634500.0,29.5215,29.5286,29.5002,29.5144,634500.0
2011-07-19 10:00:00,41.65,41.71,41.64,41.69,155500.0,29.5215,29.564,29.5144,29.5498,155500.0
2011-07-19 10:05:00,41.69,41.73,41.66,41.72,79800.0,29.5498,29.5782,29.5286,29.5711,79800.0
2011-07-19 10:10:00,41.72,41.74,41.69,41.69,97200.0,29.5711,29.5853,29.5498,29.5498,97200.0
2011-07-19 10:15:00,41.69,41.75,41.69,41.73,120700.0,29.5498,29.5924,29.5498,29.5782,120700.0
2011-07-19 10:20:00,41.74,41.74,41.69,41.7,31600.0,29.5853,29.5853,29.5498,29.5569,31600.0
2011-07-19 10:25:00,41.7,41.71,41.68,41.68,90000.0,29.5569,29.564,29.5427,29.5427,90000.0
2011-07-19 10:30:00,41.68,41.69,41.66,41.67,62400.0,29.5427,29.5498,29.5286,29.5357,62400.0
2011-07-19 10:35:00,41.68,41.68,41.62,41.62,75500.0,29.5427,29.5427,29.5002,29.5002,75500.0
2011-07-19 10:40:00,41.62,41.63,41.61,41.62,54900.0,29.5002,29.5073,29.4931,29.5002,54900.0
2011-07-19 10:45:00,41.61,41.64,41.6,41.63,66100.0,29.4931,29.5144,29.486,29.5073,66100.0
2011-07-19 10:50:00,41.62,41.65,41.62,41.63,72500.0,29.5002,29.5215,29.5002,29.5073,72500.0
2011-07-19 10:55:00,41.64,41.64,41.61,41.62,104100.0,29.5144,29.5144,29.4931,29.5002,104100.0
2011-07-19 11:00:00,41.62,41.62,41.6,41.61,26100.0,29.5002,29.5002,29.486,29.4931,26100.0
2011-07-19 11:05:00,41.61,41.63,41.59,41.61,63400.0,29.4931,29.5073,29.4789,29.4931,63400.0
2011-07-19 11:10:00,41.6,41.62,41.59,41.6,60300.0,29.486,29.5002,29.4789,29.486,60300.0
2011-07-19 11:15:00,41.61,41.62,41.58,41.58,89200.0,29.4931,29.5002,29.4719,29.4719,89200.0
2011-07-19 11:20:00,41.58,41.61,41.57,41.59,122000.0,29.4719,29.4931,29.4648,29.4789,122000.0
2011-07-19 11:25:00,41.58,41.62,41.58,41.6,78400.0,29.4719,29.5002,29.4719,29.486,78400.0
2011-07-19 11:30:00,41.59,41.61,41.57,41.59,141400.0,29.4789,29.4931,29.4648,29.4789,141400.0
2011-07-19 11:35:00,41.59,41.59,41.5,41.5,104100.0,29.4789,29.4789,29.4152,29.4152,104100.0
2011-07-19 11:40:00,41.5,41.55,41.46,41.55,214600.0,29.4152,29.4506,29.3868,29.4506,214600.0
2011-07-19 11:45:00,41.55,41.56,41.54,41.56,37200.0,29.4506,29.4577,29.4435,29.4577,37200.0
2011-07-19 11:50:00,41.57,41.59,41.56,41.56,52400.0,29.4648,29.4789,29.4577,29.4577,52400.0
2011-07-19 11:55:00,41.56,41.57,41.54,41.56,42100.0,29.4577,29.4648,29.4435,29.4577,42100.0
2011-07-19 12:00:00,41.55,41.58,41.55,41.56,31200.0,29.4506,29.4719,29.4506,29.4577,31200.0
2011-07-19 12:05:00,41.56,41.56,41.54,41.54,26600.0,29.4577,29.4577,29.4435,29.4435,26600.0
2011-07-19 12:10:00,41.54,41.57,41.54,41.57,43600.0,29.4435,29.4648,29.4435,29.4648,43600.0
2011-07-19 12:15:00,41.57,41.59,41.55,41.55,74700.0,29.4648,29.4789,29.4506,29.4506,74700.0
2011-07-19 12:20:00,41.56,41.56,41.54,41.56,25500.0,29.4577,29.4577,29.4435,29.4577,25500.0
2011-07-19 12:25:00,41.56,41.57,41.55,41.57,29000.0,29.4577,29.4648,29.4506,29.4648,29000.0
2011-07-19 12:30:00,41.58,41.62,41.57,41.62,67600.0,29.4719,29.5002,29.4648,29.5002,67600.0
2011-07-19 12:35:00,41.62,41.62,41.58,41.58,33400.0,29.5002,29.5002,29.4719,29.4719,33400.0
2011-07-19 12:40:00,41.58,41.59,41.54,41.57,63300.0,29.4719,29.4789,29.4435,29.4648,63300.0
2011-07-19 12:45:00,41.57,41.57,41.55,41.55,18800.0,29.4648,29.4648,29.4506,29.4506,18800.0
2011-07-19 12:50:00,41.56,41.58,41.55,41.57,43800.0,29.4577,29.4719,29.4506,29.4648,43800.0
2011-07-19 12:55:00,41.57,41.57,41.55,41.56,26700.0,29.4648,29.4648,29.4506,29.4577,26700.0
2011-07-19 13:00:00,41.56,41.56,41.54,41.54,14500.0,29.4577,29.4577,29.4435,29.4435,14500.0
2011-07-19 13:05:00,41.55,41.56,41.54,41.54,37200.0,29.4506,29.4577,29.4435,29.4435,37200.0
2011-07-19 13:10:00,41.55,41.59,41.52,41.57,54500.0,29.4506,29.4789,29.4293,29.4648,54500.0
2011-07-19 13:15:00,41.58,41.59,41.56,41.59,23300.0,29.4719,29.4789,29.4577,29.4789,23300.0
2011-07-19 13:20:00,41.59,41.61,41.57,41.6,47200.0,29.4789,29.4931,29.4648,29.486,47200.0
2011-07-19 13:25:00,41.61,41.64,41.6,41.62,70700.0,29.4931,29.5144,29.486,29.5002,70700.0
2011-07-19 13:30:00,41.62,41.65,41.59,41.62,296100.0,29.5002,29.5215,29.4789,29.5002,296100.0
2011-07-19 13:35:00,41.61,41.67,41.59,41.65,237400.0,29.4931,29.5357,29.4789,29.5215,237400.0
2011-07-19 13:40:00,41.65,41.75,41.63,41.75,125800.0,29.5215,29.5924,29.5073,29.5924,125800.0
2011-07-19 13:45:00,41.74,41.74,41.66,41.67,139900.0,29.5853,29.5853,29.5286,29.5357,139900.0
2011-07-19 13:50:00,41.67,41.72,41.67,41.71,237100.0,29.5357,29.5711,29.5357,29.564,237100.0
2011-07-19 13:55:00,41.71,41.72,41.68,41.69,40800.0,29.564,29.5711,29.5427,29.5498,40800.0
2011-07-19 14:00:00,41.68,41.69,41.64,41.64,84100.0,29.5427,29.5498,29.5144,29.5144,84100.0
2011-07-19 14:05:00,41.65,41.66,41.64,41.66,22300.0,29.5215,29.5286,29.5144,29.5286,22300.0
2011-07-19 14:10:00,41.66,41.68,41.63,41.65,144200.0,29.5286,29.5427,29.5073,29.5215,144200.0
2011-07-19 14:15:00,41.65,41.66,41.61,41.62,60800.0,29.5215,29.5286,29.4931,29.5002,60800.0
2011-07-19 14:20:00,41.61,41.65,41.6,41.6,111800.0,29.4931,29.5215,29.486,29.486,111800.0
2011-07-19 14:25:00,41.61,41.65,41.6,41.64,60700.0,29.4931,29.5215,29.486,29.5144,60700.0
2011-07-19 14:30:00,41.65,41.66,41.63,41.64,78600.0,29.5215,29.5286,29.5073,29.5144,78600.0
2011-07-19 14:35:00,41.64,41.65,41.63,41.64,38200.0,29.5144,29.5215,29.5073,29.5144,38200.0
2011-07-19 14:40:00,41.64,41.66,41.64,41.66,113500.0,29.5144,29.5286,29.5144,29.5286,113500.0
2011-07-19 14:45:00,41.65,41.7,41.65,41.68,107000.0,29.5215,29.5569,29.5215,29.5427,107000.0
2011-07-19 14:50:00,41.68,41.7,41.68,41.68,92700.0,29.5427,29.5569,29.5427,29.5427,92700.0
2011-07-19 14:55:00,41.69,41.7,41.67,41.68,47200.0,29.5498,29.5569,29.5357,29.5427,47200.0
2011-07-19 15:00:00,41.69,41.71,41.67,41.7,86600.0,29.5498,29.564,29.5357,29.5569,86600.0
2011-07-19 15:05:00,41.71,41.72,41.7,41.7,60800.0,29.564,29.5711,29.5569,29.5569,60800.0
2011-07-19 15:10:00,41.71,41.72,41.69,41.72,97400.0,29.564,29.5711,29.5498,29.5711,97400.0
2011-07-19 15:15:00,41.71,41.72,41.69,41.69,95400.0,29.564,29.5711,29.5498,29.5498,95400.0
2011-07-19 15:20:00,41.7,41.72,41.69,41.7,84700.0,29.5569,29.5711,29.5498,29.5569,84700.0
2011-07-19 15:25:00,41.71,41.71,41.66,41.7,152800.0,29.564,29.564,29.5286,29.5569,152800.0
2011-07-19 15:30:00,41.7,41.73,41.69,41.72,335700.0,29.5569,29.5782,29.5498,29.5711,335700.0
2011-07-19 15:35:00,41.73,41.74,41.72,41.72,163300.0,29.5782,29.5853,29.5711,29.5711,163300.0
2011-07-19 15:40:00,41.73,41.73,41.67,41.68,267700.0,29.5782,29.5782,29.5357,29.5427,267700.0
2011-07-19 15:45:00,41.68,41.69,41.67,41.68,248000.0,29.5427,29.5498,29.5357,29.5427,248000.0
2011-07-19 15:50:00,41.67,41.68,41.64,41.68,733800.0,29.5357,29.5427,29.5144,29.5427,733800.0
2011-07-19 15:55:00,41.68,41.75,41.67,41.75,1014900.0,29.5427,29.5924,29.5357,29.5924,1014900.0
2011-07-20 09:30:00,41.76,41.92,41.76,41.88,1352500.0,29.5994,29.7129,29.5994,29.6845,1352500.0
2011-07-20 09:35:00,41.89,41.92,41.84,41.89,508800.0,29.6916,29.7129,29.6561,29.6916,508800.0
2011-07-20 09:40:00,41.89,41.89,41.79,41.84,438000.0,29.6916,29.6916,29.6207,29.6561,438000.0
2011-07-20 09:45:00,41.84,41.86,41.78,41.84,332400.0,29.6561,29.6703,29.6136,29.6561,332400.0
2011-07-20 09:50:00,41.84,41.85,41.74,41.75,380400.0,29.6561,29.6632,29.5853,29.5924,380400.0
2011-07-20 09:55:00,41.75,41.88,41.75,41.88,272700.0,29.5924,29.6845,29.5924,29.6845,272700.0
2011-07-20 10:00:00,41.87,41.96,41.82,41.93,338900.0,29.6774,29.7412,29.642,29.7199,338900.0
2011-07-20 10:05:00,41.93,42.05,41.91,41.98,562600.0,29.7199,29.805,29.7058,29.7554,562600.0
2011-07-20 10:10:00,41.98,42.01,41.9,41.9,142600.0,29.7554,29.7766,29.6987,29.6987,142600.0
2011-07-20 10:15:00,41.91,41.91,41.84,41.89,174100.0,29.7058,29.7058,29.6561,29.6916,174100.0
2011-07-20 10:20:00,41.9,41.92,41.88,41.89,51700.0,29.6987,29.7129,29.6845,29.6916,51700.0
2011-07-20 10:25:00,41.89,41.94,41.89,41.93,95800.0,29.6916,29.727,29.6916,29.7199,95800.0
2011-07-20 10:30:00,41.93,41.95,41.9,41.95,91900.0,29.7199,29.7341,29.6987,29.7341,91900.0
2011-07-20 10:35:00,41.95,42.0,41.92,41.98,174700.0,29.7341,29.7696,29.7129,29.7554,174700.0
2011-07-20 10:40:00,41.98,42.01,41.98,42.0,83500.0,29.7554,29.7766,29.7554,29.7696,83500.0
2011-07-20 10:45:00,42.01,42.01,41.93,41.95,124100.0,29.7766,29.7766,29.7199,29.7341,124100.0
2011-07-20 10:50:00,41.94,41.96,41.92,41.96,93700.0,29.727,29.7412,29.7129,29.7412,93700.0
2011-07-20 10:55:00,41.95,41.98,41.94,41.98,98900.0,29.7341,29.7554,29.727,29.7554,98900.0
2011-07-20 11:00:00,41.98,42.02,41.98,41.99,102900.0,29.7554,29.7837,29.7554,29.7625,102900.0
2011-07-20 11:05:00,41.99,42.02,41.97,42.02,82100.0,29.7625,29.7837,29.7483,29.7837,82100.0
2011-07-20 11:10:00,42.02,42.02,41.99,42.01,47500.0,29.7837,29.7837,29.7625,29.7766,47500.0
2011-07-20 11:15:00,42.01,42.01,41.97,41.98,64700.0,29.7766,29.7766,29.7483,29.7554,64700.0
2011-07-20 11:20:00,41.98,42.01,41.96,41.96,95600.0,29.7554,29.7766,29.7412,29.7412,95600.0
2011-07-20 11:25:00,41.97,41.99,41.95,41.98,83300.0,29.7483,29.7625,29.7341,29.7554,83300.0
2011-07-20 11:30:00,41.99,42.04,41.98,42.04,159000.0,29.7625,29.7979,29.7554,29.7979,159000.0
2011-07-20 11:35:00,42.04,42.04,42.0,42.01,36500.0,29.7979,29.7979,29.7696,29.7766,36500.0
2011-07-20 11:40:00,42.0,42.03,41.99,42.0,37600.0,29.7696,29.7908,29.7625,29.7696,37600.0
2011-07-20 11:45:00,42.0,42.0,41.91,41.92,81000.0,29.7696,29.7696,29.7058,29.7129,81000.0
2011-07-20 11:50:00,41.92,41.93,41.9,41.93,28100.0,29.7129,29.7199,29.6987,29.7199,28100.0
2011-07-20 11:55:00,41.92,41.93,41.9,41.92,57700.0,29.7129,29.7199,29.6987,29.7129,57700.0
2011-07-20 12:00:00,41.92,41.94,41.91,41.93,29200.0,29.7129,29.727,29.7058,29.7199,29200.0
2011-07-20 12:05:00,41.93,41.93,41.91,41.92,42600.0,29.7199,29.7199,29.7058,29.7129,42600.0
2011-07-20 12:10:00,41.91,41.92,41.9,41.92,58600.0,29.7058,29.7129,29.6987,29.7129,58600.0
2011-07-20 12:15:00,41.92,41.92,41.89,41.9,32500.0,29.7129,29.7129,29.6916,29.6987,32500.0
2011-07-20 12:20:00,41.9,41.9,41.87,41.9,109500.0,29.6987,29.6987,29.6774,29.6987,109500.0
2011-07-20 12:25:00,41.9,41.92,41.9,41.9,35100.0,29.6987,29.7129,29.6987,29.6987,35100.0
2011-07-20 12:30:00,41.91,41.91,41.88,41.9,44400.0,29.7058,29.7058,29.6845,29.6987,44400.0
2011-07-20 12:35:00,41.9,41.91,41.89,41.9,43800.0,29.6987,29.7058,29.6916,29.6987,43800.0
2011-07-20 12:40:00,41.9,41.91,41.87,41.87,31800.0,29.6987,29.7058,29.6774,29.6774,31800.0
2011-07-20 12:45:00,41.88,41.9,41.87,41.89,42000.0,29.6845,29.6987,29.6774,29.6916,42000.0
2011-07-20 12:50:00,41.9,41.93,41.9,41.93,33400.0,29.6987,29.7199,29.6987,29.7199,33400.0
2011-07-20 12:55:00,41.93,41.94,41.91,41.94,23400.0,29.7199,29.727,29.7058,29.727,23400.0
2011-07-20 13:00:00,41.94,41.96,41.92,41.96,46900.0,29.727,29.7412,29.7129,29.7412,46900.0
2011-07-20 13:05:00,41.96,41.97,41.94,41.95,42000.0,29.7412,29.7483,29.727,29.7341,42000.0
2011-07-20 13:10:00,41.96,41.97,41.95,41.97,21700.0,29.7412,29.7483,29.7341,29.7483,21700.0
2011-07-20 13:15:00,41.97,41.99,41.97,41.98,34900.0,29.7483,29.7625,29.7483,29.7554,34900.0
2011-07-20 13:20:00,41.99,42.01,41.98,42.01,78000.0,29.7625,29.7766,29.7554,29.7766,78000.0
2011-07-20 13:25:00,42.01,42.03,42.01,42.03,76900.0,29.7766,29.7908,29.7766,29.7908,76900.0
2011-07-20 13:30:00,42.03,42.04,42.0,42.01,42600.0,29.7908,29.7979,29.7696,29.7766,42600.0
2011-07-20 13:35:00,42.01,42.04,41.99,42.04,54800.0,29.7766,29.7979,29.7625,29.7979,54800.0
2011-07-20 13:40:00,42.04,42.08,42.03,42.07,245000.0,29.7979,29.8263,29.7908,29.8192,245000.0
2011-07-20 13:45:00,42.07,42.09,42.07,42.08,146800.0,29.8192,29.8333,29.8192,29.8263,146800.0
2011-07-20 13:50:00,42.08,42.09,42.06,42.07,114800.0,29.8263,29.8333,29.8121,29.8192,114800.0
2011-07-20 13:55:00,42.07,42.08,42.0,42.0,226800.0,29.8192,29.8263,29.7696,29.7696,226800.0
2011-07-20 14:00:00,42.0,42.05,41.99,42.04,65800.0,29.7696,29.805,29.7625,29.7979,65800.0
2011-07-20 14:05:00,42.05,42.06,42.02,42.05,41400.0,29.805,29.8121,29.7837,29.805,41400.0
2011-07-20 14:10:00,42.05,42.06,42.02,42.03,35100.0,29.805,29.8121,29.7837,29.7908,35100.0
2011-07-20 14:15:00,42.04,42.06,42.04,42.05,52400.0,29.7979,29.8121,29.7979,29.805,52400.0
2011-07-20 14:20:00,42.05,42.07,42.04,42.07,48400.0,29.805,29.8192,29.7979,29.8192,48400.0
2011-07-20 14:25:00,42.07,42.09,42.06,42.08,30500.0,29.8192,29.8333,29.8121,29.8263,30500.0
2011-07-20 14:30:00,42.07,42.08,42.04,42.06,34100.0,29.8192,29.8263,29.7979,29.8121,34100.0
2011-07-20 14:35:00,42.06,42.08,42.05,42.08,294700.0,29.8121,29.8263,29.805,29.8263,294700.0
2011-07-20 14:40:00,42.08,42.09,42.05,42.07,146500.0,29.8263,29.8333,29.805,29.8192,146500.0
2011-07-20 14:45:00,42.06,42.07,41.96,41.97,82800.0,29.8121,29.8192,29.7412,29.7483,82800.0
2011-07-20 14:50:00,41.98,42.01,41.97,41.99,92500.0,29.7554,29.7766,29.7483,29.7625,92500.0
2011-07-20 14:55:00,41.98,41.99,41.96,41.98,32900.0,29.7554,29.7625,29.7412,29.7554,32900.0
2011-07-20 15:00:00,41.98,41.98,41.95,41.96,82000.0,29.7554,29.7554,29.7341,29.7412,82000.0
2011-07-20 15:05:00,41.96,41.99,41.96,41.98,112100.0,29.7412,29.7625,29.7412,29.7554,112100.0
2011-07-20 15:10:00,41.99,41.99,41.96,41.99,75100.0,29.7625,29.7625,29.7412,29.7625,75100.0
2011-07-20 15:15:00,41.99,42.01,41.97,41.97,53500.0,29.7625,29.7766,29.7483,29.7483,53500.0
2011-07-20 15:20:00,41.98,41.98,41.91,41.93,169000.0,29.7554,29.7554,29.7058,29.7199,169000.0
2011-07-20 15:25:00,41.92,41.99,41.92,41.93,118200.0,29.7129,29.7625,29.7129,29.7199,118200.0
2011-07-20 15:30:00,41.93,41.94,41.91,41.93,60300.0,29.7199,29.727,29.7058,29.7199,60300.0
2011-07-20 15:35:00,41.93,41.99,41.93,41.97,118600.0,29.7199,29.7625,29.7199,29.7483,118600.0
2011-07-20 15:40:00,41.98,41.99,41.93,41.93,112500.0,29.7554,29.7625,29.7199,29.7199,112500.0
2011-07-20 15:45:00,41.93,41.94,41.86,41.86,249600.0,29.7199,29.727,29.6703,29.6703,249600.0
2011-07-20 15:50:00,41.86,41.91,41.86,41.9,265200.0,29.6703,29.7058,29.6703,29.6987,265200.0
2011-07-20 15:55:00,41.91,41.95,41.87,41.92,744000.0,29.7058,29.7341,29.6774,29.7129,744000.0
2011-07-21 09:30:00,41.9,42.0,41.9,41.91,283000.0,29.6987,29.7696,29.6987,29.7058,283000.0
2011-07-21 09:35:00,41.91,41.92,41.8,41.83,446300.0,29.7058,29.7129,29.6278,29.6491,446300.0
2011-07-21 09:40:00,41.83,41.96,41.83,41.95,216500.0,29.6491,29.7412,29.6491,29.7341,216500.0
2011-07-21 09:45:00,41.95,42.02,41.9,42.01,300100.0,29.7341,29.7837,29.6987,29.7766,300100.0
2011-07-21 09:50:00,42.01,42.04,41.98,42.04,408100.0,29.7766,29.7979,29.7554,29.7979,408100.0
2011-07-21 09:55:00,42.04,42.07,41.99,42.0,620400.0,29.7979,29.8192,29.7625,29.7696,620400.0
2011-07-21 10:00:00,42.0,42.14,41.96,42.12,507600.0,29.7696,29.8688,29.7412,29.8546,507600.0
2011-07-21 10:05:00,42.13,42.17,42.12,42.12,341700.0,29.8617,29.8901,29.8546,29.8546,341700.0
2011-07-21 10:10:00,42.12,42.13,42.1,42.12,443600.0,29.8546,29.8617,29.8404,29.8546,443600.0
2011-07-21 10:15:00,42.12,42.18,42.12,42.17,709900.0,29.8546,29.8971,29.8546,29.8901,709900.0
2011-07-21 10:20:00,42.17,42.18,42.14,42.17,596100.0,29.8901,29.8971,29.8688,29.8901,596100.0
2011-07-21 10:25:00,42.17,42.22,42.17,42.21,443700.0,29.8901,29.9255,29.8901,29.9184,443700.0
2011-07-21 10:30:00,42.21,42.24,42.2,42.21,102900.0,29.9184,29.9397,29.9113,29.9184,102900.0
2011-07-21 10:35:00,42.2,42.2,42.15,42.16,132300.0,29.9113,29.9113,29.8759,29.883,132300.0
2011-07-21 10:40:00,42.16,42.18,42.12,42.17,218700.0,29.883,29.8971,29.8546,29.8901,218700.0
2011-07-21 10:45:00,42.17,42.18,42.13,42.15,58800.0,29.8901,29.8971,29.8617,29.8759,58800.0
2011-07-21 10:50:00,42.14,42.17,42.12,42.15,84300.0,29.8688,29.8901,29.8546,29.8759,84300.0
2011-07-21 10:55:00,42.15,42.15,42.1,42.1,65500.0,29.8759,29.8759,29.8404,29.8404,65500.0
2011-07-21 11:00:00,42.1,42.13,42.09,42.09,84500.0,29.8404,29.8617,29.8333,29.8333,84500.0
2011-07-21 11:05:00,42.09,42.1,42.07,42.09,84500.0,29.8333,29.8404,29.8192,29.8333,84500.0
2011-07-21 11:10:00,42.09,42.11,42.08,42.1,111100.0,29.8333,29.8475,29.8263,29.8404,111100.0
2011-07-21 11:15:00,42.11,42.15,42.08,42.13,159300.0,29.8475,29.8759,29.8263,29.8617,159300.0
2011-07-21 11:20:00,42.12,42.13,42.07,42.11,51100.0,29.8546,29.8617,29.8192,29.8475,51100.0
2011-07-21 11:25:00,42.1,42.11,42.05,42.06,77200.0,29.8404,29.8475,29.805,29.8121,77200.0
2011-07-21 11:30:00,42.06,42.07,42.02,42.02,132600.0,29.8121,29.8192,29.7837,29.7837,132600.0
2011-07-21 11:35:00,42.03,42.06,42.02,42.03,82400.0,29.7908,29.8121,29.7837,29.7908,82400.0
2011-07-21 11:40:00,42.03,42.09,42.03,42.07,258100.0,29.7908,29.8333,29.7908,29.8192,258100.0
2011-07-21 11:45:00,42.07,42.07,42.04,42.04,78800.0,29.8192,29.8192,29.7979,29.7979,78800.0
2011-07-21 11:50:00,42.04,42.07,42.03,42.07,61400.0,29.7979,29.8192,29.7908,29.8192,61400.0
2011-07-21 11:55:00,42.06,42.12,42.04,42.11,166400.0,29.8121,29.8546,29.7979,29.8475,166400.0
2011-07-21 12:00:00,42.11,42.14,42.1,42.14,60500.0,29.8475,29.8688,29.8404,29.8688,60500.0
2011-07-21 12:05:00,42.14,42.14,42.13,42.13,92000.0,29.8688,29.8688,29.8617,29.8617,92000.0
2011-07-21 12:10:00,42.13,42.14,42.13,42.13,253500.0,29.8617,29.8688,29.8617,29.8617,253500.0
2011-07-21 12:15:00,42.13,42.14,42.1,42.11,76600.0,29.8617,29.8688,29.8404,29.8475,76600.0
2011-07-21 12:20:00,42.1,42.12,42.09,42.1,29300.0,29.8404,29.8546,29.8333,29.8404,29300.0
2011-07-21 12:25:00,42.1,42.13,42.1,42.12,24300.0,29.8404,29.8617,29.8404,29.8546,24300.0
2011-07-21 12:30:00,42.12,42.13,42.12,42.12,74800.0,29.8546,29.8617,29.8546,29.8546,74800.0
2011-07-21 12:35:00,42.13,42.18,42.11,42.15,97300.0,29.8617,29.8971,29.8475,29.8759,97300.0
2011-07-21 12:40:00,42.15,42.26,42.15,42.25,281600.0,29.8759,29.9538,29.8759,29.9468,281600.0
2011-07-21 12:45:00,42.25,42.28,42.24,42.27,379700.0,29.9468,29.968,29.9397,29.9609,379700.0
2011-07-21 12:50:00,42.27,42.28,42.16,42.18,338400.0,29.9609,29.968,29.883,29.8971,338400.0
2011-07-21 12:55:00,42.18,42.24,42.15,42.24,144200.0,29.8971,29.9397,29.8759,29.9397,144200.0
2011-07-21 13:00:00,42.25,42.28,42.22,42.27,119500.0,29.9468,29.968,29.9255,29.9609,119500.0
2011-07-21 13:05:00,42.27,42.27,42.22,42.25,114500.0,29.9609,29.9609,29.9255,29.9468,114500.0
2011-07-21 13:10:00,42.25,42.27,42.24,42.26,304700.0,29.9468,29.9609,29.9397,29.9538,304700.0
2011-07-21 13:15:00,42.26,42.28,42.26,42.28,68200.0,29.9538,29.968,29.9538,29.968,68200.0
2011-07-21 13:20:00,42.27,42.28,42.23,42.24,155400.0,29.9609,29.968,29.9326,29.9397,155400.0
2011-07-21 13:25:00,42.24,42.26,42.23,42.24,149500.0,29.9397,29.9538,29.9326,29.9397,149500.0
2011-07-21 13:30:00,42.24,42.26,42.23,42.23,43800.0,29.9397,29.9538,29.9326,29.9326,43800.0
2011-07-21 13:35:00,42.23,42.25,42.22,42.24,34700.0,29.9326,29.9468,29.9255,29.9397,34700.0
2011-07-21 13:40:00,42.24,42.24,42.19,42.19,76400.0,29.9397,29.9397,29.9042,29.9042,76400.0
2011-07-21 13:45:00,42.2,42.22,42.18,42.21,50400.0,29.9113,29.9255,29.8971,29.9184,50400.0
2011-07-21 13:50:00,42.21,42.21,42.17,42.18,60800.0,29.9184,29.9184,29.8901,29.8971,60800.0
2011-07-21 13:55:00,42.18,42.21,42.17,42.21,166100.0,29.8971,29.9184,29.8901,29.9184,166100.0
2011-07-21 14:00:00,42.2,42.23,42.2,42.22,37800.0,29.9113,29.9326,29.9113,29.9255,37800.0
2011-07-21 14:05:00,42.21,42.21,42.17,42.18,56500.0,29.9184,29.9184,29.8901,29.8971,56500.0
2011-07-21 14:10:00,42.18,42.19,42.16,42.17,74500.0,29.8971,29.9042,29.883,29.8901,74500.0
2011-07-21 14:15:00,42.17,42.19,42.11,42.12,280700.0,29.8901,29.9042,29.8475,29.8546,280700.0
2011-07-21 14:20:00,42.12,42.13,42.09,42.09,88200.0,29.8546,29.8617,29.8333,29.8333,88200.0
2011-07-21 14:25:00,42.09,42.13,42.09,42.09,203600.0,29.8333,29.8617,29.8333,29.8333,203600.0
2011-07-21 14:30:00,42.09,42.09,42.04,42.06,391500.0,29.8333,29.8333,29.7979,29.8121,391500.0
2011-07-21 14:35:00,42.06,42.09,42.05,42.09,206900.0,29.8121,29.8333,29.805,29.8333,206900.0
2011-07-21 14:40:00,42.08,42.09,42.07,42.08,67000.0,29.8263,29.8333,29.8192,29.8263,67000.0
2011-07-21 14:45:00,42.08,42.11,42.07,42.09,123600.0,29.8263,29.8475,29.8192,29.8333,123600.0
2011-07-21 14:50:00,42.09,42.09,42.07,42.09,59000.0,29.8333,29.8333,29.8192,29.8333,59000.0
2011-07-21 14:55:00,42.08,42.16,42.07,42.13,843800.0,29.8263,29.883,29.8192,29.8617,843800.0
2011-07-21 15:00:00,42.12,42.13,42.07,42.09,115800.0,29.8546,29.8617,29.8192,29.8333,115800.0
2011-07-21 15:05:00,42.09,42.12,42.07,42.08,203900.0,29.8333,29.8546,29.8192,29.8263,203900.0
2011-07-21 15:10:00,42.08,42.13,42.07,42.12,293400.0,29.8263,29.8617,29.8192,29.8546,293400.0
2011-07-21 15:15:00,42.13,42.23,42.11,42.2,648900.0,29.8617,29.9326,29.8475,29.9113,648900.0
2011-07-21 15:20:00,42.21,42.21,42.1,42.14,688400.0,29.9184,29.9184,29.8404,29.8688,688400.0
2011-07-21 15:25:00,42.15,42.15,42.13,42.13,125800.0,29.8759,29.8759,29.8617,29.8617,125800.0
2011-07-21 15:30:00,42.13,42.13,42.09,42.11,214200.0,29.8617,29.8617,29.8333,29.8475,214200.0
2011-07-21 15:35:00,42.11,42.12,42.08,42.09,198000.0,29.8475,29.8546,29.8263,29.8333,198000.0
2011-07-21 15:40:00,42.09,42.11,42.09,42.1,253300.0,29.8333,29.8475,29.8333,29.8404,253300.0
2011-07-21 15:45:00,42.1,42.11,42.08,42.08,388200.0,29.8404,29.8475,29.8263,29.8263,388200.0
2011-07-21 15:50:00,42.08,42.14,42.08,42.11,385000.0,29.8263,29.8688,29.8263,29.8475,385000.0
2011-07-21 15:55:00,42.11,42.21,42.08,42.17,1316200.0,29.8475,29.9184,29.8263,29.8901,1316200.0
2011-07-22 09:30:00,42.34,42.4,42.31,42.36,313900.0,30.0105,30.0531,29.9893,30.0247,313900.0
2011-07-22 09:35:00,42.35,42.41,42.33,42.33,137900.0,30.0176,30.0602,30.0035,30.0035,137900.0
2011-07-22 09:40:00,42.33,42.36,42.29,42.3,113400.0,30.0035,30.0247,29.9751,29.9822,113400.0
2011-07-22 09:45:00,42.31,42.31,42.23,42.27,151300.0,29.9893,29.9893,29.9326,29.9609,151300.0
2011-07-22 09:50:00,42.27,42.27,42.2,42.23,126400.0,29.9609,29.9609,29.9113,29.9326,126400.0
2011-07-22 09:55:00,42.25,42.28,42.22,42.23,107900.0,29.9468,29.968,29.9255,29.9326,107900.0
2011-07-22 10:00:00,42.24,42.33,42.19,42.32,315600.0,29.9397,30.0035,29.9042,29.9964,315600.0
2011-07-22 10:05:00,42.33,42.38,42.33,42.33,162100.0,30.0035,30.0389,30.0035,30.0035,162100.0
2011-07-22 10:10:00,42.34,42.38,42.32,42.35,131100.0,30.0105,30.0389,29.9964,30.0176,131100.0
2011-07-22 10:15:00,42.34,42.35,42.27,42.27,440200.0,30.0105,30.0176,29.9609,29.9609,440200.0
2011-07-22 10:20:00,42.27,42.29,42.17,42.2,218300.0,29.9609,29.9751,29.8901,29.9113,218300.0
2011-07-22 10:25:00,42.2,42.24,42.2,42.22,202100.0,29.9113,29.9397,29.9113,29.9255,202100.0
2011-07-22 10:30:00,42.22,42.25,42.21,42.25,79500.0,29.9255,29.9468,29.9184,29.9468,79500.0
2011-07-22 10:35:00,42.25,42.32,42.21,42.31,96800.0,29.9468,29.9964,29.9184,29.9893,96800.0
2011-07-22 10:40:00,42.32,42.35,42.28,42.28,126200.0,29.9964,30.0176,29.968,29.968,126200.0
2011-07-22 10:45:00,42.29,42.34,42.28,42.31,44000.0,29.9751,30.0105,29.968,29.9893,44000.0
2011-07-22 10:50:00,42.3,42.3,42.27,42.29,37000.0,29.9822,29.9822,29.9609,29.9751,37000.0
2011-07-22 10:55:00,42.3,42.36,42.28,42.36,45600.0,29.9822,30.0247,29.968,30.0247,45600.0
2011-07-22 11:00:00,42.36,42.39,42.36,42.37,75600.0,30.0247,30.046,30.0247,30.0318,75600.0
2011-07-22 11:05:00,42.37,42.38,42.36,42.36,55000.0,30.0318,30.0389,30.0247,30.0247,55000.0
2011-07-22 11:10:00,42.37,42.4,42.37,42.39,74800.0,30.0318,30.0531,30.0318,30.046,74800.0
2011-07-22 11:15:00,42.39,42.43,42.38,42.39,72000.0,30.046,30.0743,30.0389,30.046,72000.0
2011-07-22 11:20:00,42.4,42.4,42.35,42.39,51500.0,30.0531,30.0531,30.0176,30.046,51500.0
2011-07-22 11:25:00,42.4,42.4,42.37,42.38,99600.0,30.0531,30.0531,30.0318,30.0389,99600.0
2011-07-22 11:30:00,42.38,42.41,42.38,42.41,50000.0,30.0389,30.0602,30.0389,30.0602,50000.0
2011-07-22 11:35:00,42.4,42.4,42.36,42.4,91300.0,30.0531,30.0531,30.0247,30.0531,91300.0
2011-07-22 11:40:00,42.4,42.43,42.35,42.42,103300.0,30.0531,30.0743,30.0176,30.0673,103300.0
2011-07-22 11:45:00,42.42,42.42,42.39,42.39,25800.0,30.0673,30.0673,30.046,30.046,25800.0
2011-07-22 11:50:00,42.4,42.4,42.36,42.37,30400.0,30.0531,30.0531,30.0247,30.0318,30400.0
2011-07-22 11:55:00,42.38,42.42,42.38,42.39,60400.0,30.0389,30.0673,30.0389,30.046,60400.0
2011-07-22 12:00:00,42.4,42.4,42.37,42.39,49400.0,30.0531,30.0531,30.0318,30.046,49400.0
2011-07-22 12:05:00,42.39,42.44,42.39,42.43,50100.0,30.046,30.0814,30.046,30.0743,50100.0
2011-07-22 12:10:00,42.43,42.44,42.41,42.44,63500.0,30.0743,30.0814,30.0602,30.0814,63500.0
2011-07-22 12:15:00,42.44,42.44,42.41,42.41,34100.0,30.0814,30.0814,30.0602,30.0602,34100.0
2011-07-22 12:20:00,42.41,42.43,42.4,42.4,46300.0,30.0602,30.0743,30.0531,30.0531,46300.0
2011-07-22 12:25:00,42.41,42.43,42.4,42.42,32200.0,30.0602,30.0743,30.0531,30.0673,32200.0
2011-07-22 12:30:00,42.42,42.42,42.41,42.42,15000.0,30.0673,30.0673,30.0602,30.0673,15000.0
2011-07-22 12:35:00,42.42,42.42,42.39,42.39,39600.0,30.0673,30.0673,30.046,30.046,39600.0
2011-07-22 12:40:00,42.4,42.41,42.38,42.4,57400.0,30.0531,30.0602,30.0389,30.0531,57400.0
2011-07-22 12:45:00,42.39,42.42,42.39,42.42,12600.0,30.046,30.0673,30.046,30.0673,12600.0
2011-07-22 12:50:00,42.42,42.47,42.41,42.47,106600.0,30.0673,30.1027,30.0602,30.1027,106600.0
2011-07-22 12:55:00,42.47,42.52,42.46,42.52,268200.0,30.1027,30.1381,30.0956,30.1381,268200.0
2011-07-22 13:00:00,42.52,42.52,42.47,42.48,71300.0,30.1381,30.1381,30.1027,30.1098,71300.0
2011-07-22 13:05:00,42.48,42.48,42.47,42.48,15000.0,30.1098,30.1098,30.1027,30.1098,15000.0
2011-07-22 13:10:00,42.47,42.49,42.46,42.47,38000.0,30.1027,30.1169,30.0956,30.1027,38000.0
2011-07-22 13:15:00,42.46,42.48,42.46,42.48,20800.0,30.0956,30.1098,30.0956,30.1098,20800.0
2011-07-22 13:20:00,42.48,42.48,42.45,42.47,67900.0,30.1098,30.1098,30.0885,30.1027,67900.0
2011-07-22 13:25:00,42.47,42.47,42.45,42.47,12700.0,30.1027,30.1027,30.0885,30.1027,12700.0
2011-07-22 13:30:00,42.47,42.49,42.46,42.49,25600.0,30.1027,30.1169,30.0956,30.1169,25600.0
2011-07-22 13:35:00,42.49,42.49,42.46,42.47,50200.0,30.1169,30.1169,30.0956,30.1027,50200.0
2011-07-22 13:40:00,42.47,42.49,42.46,42.48,16100.0,30.1027,30.1169,30.0956,30.1098,16100.0
2011-07-22 13:45:00,42.48,42.49,42.45,42.47,37600.0,30.1098,30.1169,30.0885,30.1027,37600.0
2011-07-22 13:50:00,42.47,42.48,42.46,42.47,28300.0,30.1027,30.1098,30.0956,30.1027,28300.0
2011-07-22 13:55:00,42.48,42.5,42.48,42.5,23800.0,30.1098,30.124,30.1098,30.124,23800.0
2011-07-22 14:00:00,42.49,42.5,42.47,42.47,20900.0,30.1169,30.124,30.1027,30.1027,20900.0
2011-07-22 14:05:00,42.47,42.49,42.45,42.49,34300.0,30.1027,30.1169,30.0885,30.1169,34300.0
2011-07-22 14:10:00,42.48,42.49,42.47,42.47,10500.0,30.1098,30.1169,30.1027,30.1027,10500.0
2011-07-22 14:15:00,42.47,42.48,42.47,42.47,17700.0,30.1027,30.1098,30.1027,30.1027,17700.0
2011-07-22 14:20:00,42.47,42.48,42.46,42.48,52600.0,30.1027,30.1098,30.0956,30.1098,52600.0
2011-07-22 14:25:00,42.47,42.48,42.46,42.46,10400.0,30.1027,30.1098,30.0956,30.0956,10400.0
2011-07-22 14:30:00,42.46,42.49,42.46,42.48,27100.0,30.0956,30.1169,30.0956,30.1098,27100.0
2011-07-22 14:35:00,42.48,42.48,42.46,42.47,24200.0,30.1098,30.1098,30.0956,30.1027,24200.0
2011-07-22 14:40:00,42.47,42.48,42.46,42.46,16300.0,30.1027,30.1098,30.0956,30.0956,16300.0
2011-07-22 14:45:00,42.46,42.47,42.43,42.44,39600.0,30.0956,30.1027,30.0743,30.0814,39600.0
2011-07-22 14:50:00,42.43,42.46,42.42,42.45,60100.0,30.0743,30.0956,30.0673,30.0885,60100.0
2011-07-22 14:55:00,42.45,42.46,42.45,42.45,14300.0,30.0885,30.0956,30.0885,30.0885,14300.0
2011-07-22 15:00:00,42.46,42.48,42.45,42.46,81200.0,30.0956,30.1098,30.0885,30.0956,81200.0
2011-07-22 15:05:00,42.46,42.46,42.43,42.45,74500.0,30.0956,30.0956,30.0743,30.0885,74500.0
2011-07-22 15:10:00,42.45,42.45,42.42,42.42,27400.0,30.0885,30.0885,30.0673,30.0673,27400.0
2011-07-22 15:15:00,42.42,42.46,42.41,42.45,52400.0,30.0673,30.0956,30.0602,30.0885,52400.0
2011-07-22 15:20:00,42.45,42.46,42.43,42.44,33300.0,30.0885,30.0956,30.0743,30.0814,33300.0
2011-07-22 15:25:00,42.43,42.44,42.4,42.41,56900.0,30.0743,30.0814,30.0531,30.0602,56900.0
2011-07-22 15:30:00,42.4,42.41,42.35,42.35,222000.0,30.0531,30.0602,30.0176,30.0176,222000.0
2011-07-22 15:35:00,42.36,42.38,42.35,42.38,100200.0,30.0247,30.0389,30.0176,30.0389,100200.0
2011-07-22 15:40:00,42.37,42.37,42.35,42.35,104300.0,30.0318,30.0318,30.0176,30.0176,104300.0
2011-07-22 15:45:00,42.36,42.43,42.36,42.42,205000.0,30.0247,30.0743,30.0247,30.0673,205000.0
2011-07-22 15:50:00,42.42,42.43,42.4,42.42,156900.0,30.0673,30.0743,30.0531,30.0673,156900.0
2011-07-22 15:55:00,42.41,42.46,42.36,42.44,727400.0,30.0602,30.0956,30.0247,30.0814,727400.0
2011-07-25 09:30:00,42.06,42.1,42.0,42.08,302900.0,29.8121,29.8404,29.7696,29.8263,302900.0
2011-07-25 09:35:00,42.07,42.13,42.04,42.06,503000.0,29.8192,29.8617,29.7979,29.8121,503000.0
2011-07-25 09:40:00,42.07,42.1,41.98,42.08,207700.0,29.8192,29.8404,29.7554,29.8263,207700.0
2011-07-25 09:45:00,42.08,42.19,42.03,42.09,127700.0,29.8263,29.9042,29.7908,29.8333,127700.0
2011-07-25 09:50:00,42.08,42.17,42.07,42.09,235800.0,29.8263,29.8901,29.8192,29.8333,235800.0
2011-07-25 09:55:00,42.09,42.14,42.08,42.11,133200.0,29.8333,29.8688,29.8263,29.8475,133200.0
2011-07-25 10:00:00,42.11,42.16,42.11,42.12,61700.0,29.8475,29.883,29.8475,29.8546,61700.0
2011-07-25 10:05:00,42.12,42.16,42.09,42.16,132300.0,29.8546,29.883,29.8333,29.883,132300.0
2011-07-25 10:10:00,42.16,42.2,42.12,42.14,98300.0,29.883,29.9113,29.8546,29.8688,98300.0
2011-07-25 10:15:00,42.14,42.2,42.14,42.18,57900.0,29.8688,29.9113,29.8688,29.8971,57900.0
2011-07-25 10:20:00,42.19,42.22,42.17,42.19,65700.0,29.9042,29.9255,29.8901,29.9042,65700.0
2011-07-25 10:25:00,42.19,42.23,42.16,42.17,82800.0,29.9042,29.9326,29.883,29.8901,82800.0
2011-07-25 10:30:00,42.17,42.18,42.12,42.12,69700.0,29.8901,29.8971,29.8546,29.8546,69700.0
2011-07-25 10:35:00,42.12,42.14,42.1,42.11,65700.0,29.8546,29.8688,29.8404,29.8475,65700.0
2011-07-25 10:40:00,42.11,42.21,42.11,42.18,55700.0,29.8475,29.9184,29.8475,29.8971,55700.0
2011-07-25 10:45:00,42.18,42.2,42.12,42.15,82500.0,29.8971,29.9113,29.8546,29.8759,82500.0
2011-07-25 10:50:00,42.14,42.14,42.08,42.09,76800.0,29.8688,29.8688,29.8263,29.8333,76800.0
2011-07-25 10:55:00,42.09,42.13,42.06,42.13,103300.0,29.8333,29.8617,29.8121,29.8617,103300.0
2011-07-25 11:00:00,42.13,42.16,42.12,42.14,90800.0,29.8617,29.883,29.8546,29.8688,90800.0
2011-07-25 11:05:00,42.15,42.16,42.12,42.13,108100.0,29.8759,29.883,29.8546,29.8617,108100.0
2011-07-25 11:10:00,42.12,42.15,42.11,42.14,47600.0,29.8546,29.8759,29.8475,29.8688,47600.0
2011-07-25 11:15:00,42.12,42.18,42.12,42.15,80600.0,29.8546,29.8971,29.8546,29.8759,80600.0
2011-07-25 11:20:00,42.15,42.2,42.14,42.19,55500.0,29.8759,29.9113,29.8688,29.9042,55500.0
2011-07-25 11:25:00,42.19,42.21,42.18,42.18,198500.0,29.9042,29.9184,29.8971,29.8971,198500.0
2011-07-25 11:30:00,42.18,42.19,42.16,42.19,155000.0,29.8971,29.9042,29.883,29.9042,155000.0
2011-07-25 11:35:00,42.18,42.22,42.17,42.17,80600.0,29.8971,29.9255,29.8901,29.8901,80600.0
2011-07-25 11:40:00,42.18,42.18,42.11,42.15,642700.0,29.8971,29.8971,29.8475,29.8759,642700.0
2011-07-25 11:45:00,42.15,42.19,42.15,42.18,206700.0,29.8759,29.9042,29.8759,29.8971,206700.0
2011-07-25 11:50:00,42.18,42.18,42.13,42.13,527800.0,29.8971,29.8971,29.8617,29.8617,527800.0
2011-07-25 11:55:00,42.13,42.15,42.13,42.14,30200.0,29.8617,29.8759,29.8617,29.8688,30200.0
2011-07-25 12:00:00,42.14,42.16,42.14,42.14,22200.0,29.8688,29.883,29.8688,29.8688,22200.0
2011-07-25 12:05:00,42.14,42.17,42.14,42.16,36500.0,29.8688,29.8901,29.8688,29.883,36500.0
2011-07-25 12:10:00,42.16,42.18,42.15,42.15,19400.0,29.883,29.8971,29.8759,29.8759,19400.0
2011-07-25 12:15:00,42.15,42.17,42.14,42.14,58100.0,29.8759,29.8901,29.8688,29.8688,58100.0
2011-07-25 12:20:00,42.14,42.16,42.14,42.15,24900.0,29.8688,29.883,29.8688,29.8759,24900.0
2011-07-25 12:25:00,42.16,42.17,42.15,42.16,27400.0,29.883,29.8901,29.8759,29.883,27400.0
2011-07-25 12:30:00,42.17,42.2,42.17,42.19,13100.0,29.8901,29.9113,29.8901,29.9042,13100.0
2011-07-25 12:35:00,42.19,42.21,42.18,42.19,19000.0,29.9042,29.9184,29.8971,29.9042,19000.0
2011-07-25 12:40:00,42.18,42.23,42.18,42.22,42700.0,29.8971,29.9326,29.8971,29.9255,42700.0
2011-07-25 12:45:00,42.22,42.24,42.21,42.21,32800.0,29.9255,29.9397,29.9184,29.9184,32800.0
2011-07-25 12:50:00,42.2,42.22,42.2,42.2,31900.0,29.9113,29.9255,29.9113,29.9113,31900.0
2011-07-25 12:55:00,42.2,42.22,42.19,42.2,23700.0,29.9113,29.9255,29.9042,29.9113,23700.0
2011-07-25 13:00:00,42.2,42.22,42.2,42.22,12300.0,29.9113,29.9255,29.9113,29.9255,12300.0
2011-07-25 13:05:00,42.21,42.24,42.21,42.22,39200.0,29.9184,29.9397,29.9184,29.9255,39200.0
2011-07-25 13:10:00,42.22,42.22,42.2,42.21,23100.0,29.9255,29.9255,29.9113,29.9184,23100.0
2011-07-25 13:15:00,42.21,42.23,42.21,42.23,6800.0,29.9184,29.9326,29.9184,29.9326,6800.0
2011-07-25 13:20:00,42.23,42.23,42.22,42.22,30400.0,29.9326,29.9326,29.9255,29.9255,30400.0
2011-07-25 13:25:00,42.22,42.24,42.22,42.22,94400.0,29.9255,29.9397,29.9255,29.9255,94400.0
2011-07-25 13:30:00,42.23,42.25,42.22,42.24,17700.0,29.9326,29.9468,29.9255,29.9397,17700.0
2011-07-25 13:35:00,42.24,42.25,42.23,42.23,12900.0,29.9397,29.9468,29.9326,29.9326,12900.0
2011-07-25 13:40:00,42.23,42.25,42.22,42.23,496300.0,29.9326,29.9468,29.9255,29.9326,496300.0
2011-07-25 13:45:00,42.23,42.26,42.23,42.26,114700.0,29.9326,29.9538,29.9326,29.9538,114700.0
2011-07-25 13:50:00,42.25,42.25,42.24,42.25,59400.0,29.9468,29.9468,29.9397,29.9468,59400.0
2011-07-25 13:55:00,42.25,42.25,42.24,42.25,69400.0,29.9468,29.9468,29.9397,29.9468,69400.0
2011-07-25 14:00:00,42.25,42.27,42.25,42.26,41800.0,29.9468,29.9609,29.9468,29.9538,41800.0
2011-07-25 14:05:00,42.27,42.27,42.26,42.27,13000.0,29.9609,29.9609,29.9538,29.9609,13000.0
2011-07-25 14:10:00,42.27,42.28,42.27,42.27,9600.0,29.9609,29.968,29.9609,29.9609,9600.0
2011-07-25 14:15:00,42.27,42.28,42.27,42.28,26500.0,29.9609,29.968,29.9609,29.968,26500.0
2011-07-25 14:20:00,42.28,42.28,42.25,42.26,185900.0,29.968,29.968,29.9468,29.9538,185900.0
2011-07-25 14:25:00,42.26,42.27,42.25,42.26,25000.0,29.9538,29.9609,29.9468,29.9538,25000.0
2011-07-25 14:30:00,42.25,42.26,42.24,42.26,66800.0,29.9468,29.9538,29.9397,29.9538,66800.0
2011-07-25 14:35:00,42.26,42.27,42.24,42.25,114700.0,29.9538,29.9609,29.9397,29.9468,114700.0
2011-07-25 14:40:00,42.25,42.28,42.23,42.23,187600.0,29.9468,29.968,29.9326,29.9326,187600.0
2011-07-25 14:45:00,42.23,42.25,42.22,42.23,122300.0,29.9326,29.9468,29.9255,29.9326,122300.0
2011-07-25 14:50:00,42.23,42.25,42.22,42.22,66000.0,29.9326,29.9468,29.9255,29.9255,66000.0
2011-07-25 14:55:00,42.22,42.24,42.22,42.22,75100.0,29.9255,29.9397,29.9255,29.9255,75100.0
2011-07-25 15:00:00,42.23,42.23,42.2,42.2,82400.0,29.9326,29.9326,29.9113,29.9113,82400.0
2011-07-25 15:05:00,42.19,42.2,42.16,42.16,186400.0,29.9042,29.9113,29.883,29.883,186400.0
2011-07-25 15:10:00,42.16,42.2,42.14,42.16,168000.0,29.883,29.9113,29.8688,29.883,168000.0
2011-07-25 15:15:00,42.17,42.2,42.17,42.19,35500.0,29.8901,29.9113,29.8901,29.9042,35500.0
2011-07-25 15:20:00,42.2,42.2,42.17,42.17,11400.0,29.9113,29.9113,29.8901,29.8901,11400.0
2011-07-25 15:25:00,42.18,42.18,42.15,42.16,38800.0,29.8971,29.8971,29.8759,29.883,38800.0
2011-07-25 15:30:00,42.16,42.22,42.15,42.22,74500.0,29.883,29.9255,29.8759,29.9255,74500.0
2011-07-25 15:35:00,42.22,42.24,42.21,42.23,81400.0,29.9255,29.9397,29.9184,29.9326,81400.0
2011-07-25 15:40:00,42.22,42.22,42.18,42.2,91700.0,29.9255,29.9255,29.8971,29.9113,91700.0
2011-07-25 15:45:00,42.19,42.19,42.15,42.16,116900.0,29.9042,29.9042,29.8759,29.883,116900.0
2011-07-25 15:50:00,42.16,42.18,42.13,42.18,147700.0,29.883,29.8971,29.8617,29.8971,147700.0
2011-07-25 15:55:00,42.17,42.21,42.14,42.18,712600.0,29.8901,29.9184,29.8688,29.8971,712600.0
2011-07-26 09:30:00,42.58,42.6,42.45,42.46,511200.0,30.1807,30.1948,30.0885,30.0956,511200.0
2011-07-26 09:35:00,42.47,42.54,42.41,42.5,260500.0,30.1027,30.1523,30.0602,30.124,260500.0
2011-07-26 09:40:00,42.5,42.57,42.46,42.47,249400.0,30.124,30.1736,30.0956,30.1027,249400.0
2011-07-26 09:45:00,42.48,42.51,42.44,42.51,222900.0,30.1098,30.131,30.0814,30.131,222900.0
2011-07-26 09:50:00,42.51,42.51,42.43,42.43,85900.0,30.131,30.131,30.0743,30.0743,85900.0
2011-07-26 09:55:00,42.43,42.45,42.41,42.44,187200.0,30.0743,30.0885,30.0602,30.0814,187200.0
2011-07-26 10:00:00,42.44,42.5,42.44,42.45,111700.0,30.0814,30.124,30.0814,30.0885,111700.0
2011-07-26 10:05:00,42.44,42.45,42.39,42.41,143700.0,30.0814,30.0885,30.046,30.0602,143700.0
2011-07-26 10:10:00,42.42,42.48,42.4,42.47,80700.0,30.0673,30.1098,30.0531,30.1027,80700.0
2011-07-26 10:15:00,42.47,42.51,42.47,42.47,86800.0,30.1027,30.131,30.1027,30.1027,86800.0
2011-07-26 10:20:00,42.47,42.52,42.46,42.51,97800.0,30.1027,30.1381,30.0956,30.131,97800.0
2011-07-26 10:25:00,42.5,42.51,42.47,42.48,61300.0,30.124,30.131,30.1027,30.1098,61300.0
2011-07-26 10:30:00,42.48,42.51,42.46,42.5,118300.0,30.1098,30.131,30.0956,30.124,118300.0
2011-07-26 10:35:00,42.51,42.54,42.49,42.52,79400.0,30.131,30.1523,30.1169,30.1381,79400.0
2011-07-26 10:40:00,42.51,42.57,42.51,42.55,77000.0,30.131,30.1736,30.131,30.1594,77000.0
2011-07-26 10:45:00,42.56,42.59,42.55,42.56,84200.0,30.1665,30.1877,30.1594,30.1665,84200.0
2011-07-26 10:50:00,42.56,42.6,42.55,42.56,42400.0,30.1665,30.1948,30.1594,30.1665,42400.0
2011-07-26 10:55:00,42.56,42.56,42.51,42.55,59700.0,30.1665,30.1665,30.131,30.1594,59700.0
2011-07-26 11:00:00,42.55,42.59,42.55,42.58,66500.0,30.1594,30.1877,30.1594,30.1807,66500.0
2011-07-26 11:05:00,42.58,42.63,42.58,42.63,59100.0,30.1807,30.2161,30.1807,30.2161,59100.0
2011-07-26 11:10:00,42.63,42.64,42.61,42.62,48000.0,30.2161,30.2232,30.2019,30.209,48000.0
2011-07-26 11:15:00,42.62,42.66,42.62,42.62,90700.0,30.209,30.2374,30.209,30.209,90700.0
2011-07-26 11:20:00,42.62,42.63,42.61,42.63,23500.0,30.209,30.2161,30.2019,30.2161,23500.0
2011-07-26 11:25:00,42.62,42.64,42.61,42.62,46400.0,30.209,30.2232,30.2019,30.209,46400.0
2011-07-26 11:30:00,42.62,42.62,42.59,42.6,56700.0,30.209,30.209,30.1877,30.1948,56700.0
2011-07-26 11:35:00,42.59,42.6,42.56,42.58,22000.0,30.1877,30.1948,30.1665,30.1807,22000.0
2011-07-26 11:40:00,42.58,42.59,42.56,42.59,73400.0,30.1807,30.1877,30.1665,30.1877,73400.0
2011-07-26 11:45:00,42.59,42.61,42.57,42.6,129700.0,30.1877,30.2019,30.1736,30.1948,129700.0
2011-07-26 11:50:00,42.59,42.6,42.56,42.58,70000.0,30.1877,30.1948,30.1665,30.1807,70000.0
2011-07-26 11:55:00,42.58,42.6,42.58,42.6,17000.0,30.1807,30.1948,30.1807,30.1948,17000.0
2011-07-26 12:00:00,42.59,42.62,42.59,42.62,93800.0,30.1877,30.209,30.1877,30.209,93800.0
2011-07-26 12:05:00,42.62,42.64,42.61,42.63,46500.0,30.209,30.2232,30.2019,30.2161,46500.0
2011-07-26 12:10:00,42.62,42.66,42.62,42.66,59000.0,30.209,30.2374,30.209,30.2374,59000.0
2011-07-26 12:15:00,42.66,42.68,42.65,42.66,63200.0,30.2374,30.2515,30.2303,30.2374,63200.0
2011-07-26 12:20:00,42.67,42.68,42.66,42.66,30100.0,30.2445,30.2515,30.2374,30.2374,30100.0
2011-07-26 12:25:00,42.67,42.67,42.66,42.67,7900.0,30.2445,30.2445,30.2374,30.2445,7900.0
2011-07-26 12:30:00,42.66,42.66,42.64,42.64,20500.0,30.2374,30.2374,30.2232,30.2232,20500.0
2011-07-26 12:35:00,42.65,42.66,42.64,42.65,10000.0,30.2303,30.2374,30.2232,30.2303,10000.0
2011-07-26 12:40:00,42.66,42.68,42.65,42.67,25500.0,30.2374,30.2515,30.2303,30.2445,25500.0
2011-07-26 12:45:00,42.67,42.67,42.61,42.62,36000.0,30.2445,30.2445,30.2019,30.209,36000.0
2011-07-26 12:50:00,42.62,42.63,42.62,42.63,13200.0,30.209,30.2161,30.209,30.2161,13200.0
2011-07-26 12:55:00,42.62,42.64,42.62,42.64,27100.0,30.209,30.2232,30.209,30.2232,27100.0
2011-07-26 13:00:00,42.64,42.68,42.63,42.64,78900.0,30.2232,30.2515,30.2161,30.2232,78900.0
2011-07-26 13:05:00,42.63,42.64,42.63,42.64,16500.0,30.2161,30.2232,30.2161,30.2232,16500.0
2011-07-26 13:10:00,42.65,42.66,42.62,42.65,404900.0,30.2303,30.2374,30.209,30.2303,404900.0
2011-07-26 13:15:00,42.64,42.65,42.64,42.64,34100.0,30.2232,30.2303,30.2232,30.2232,34100.0
2011-07-26 13:20:00,42.64,42.65,42.63,42.64,39800.0,30.2232,30.2303,30.2161,30.2232,39800.0
2011-07-26 13:25:00,42.64,42.65,42.63,42.65,27000.0,30.2232,30.2303,30.2161,30.2303,27000.0
2011-07-26 13:30:00,42.64,42.65,42.63,42.63,230000.0,30.2232,30.2303,30.2161,30.2161,230000.0
2011-07-26 13:35:00,42.64,42.65,42.62,42.63,677800.0,30.2232,30.2303,30.209,30.2161,677800.0
2011-07-26 13:40:00,42.63,42.65,42.63,42.64,47700.0,30.2161,30.2303,30.2161,30.2232,47700.0
2011-07-26 13:45:00,42.64,42.66,42.64,42.66,131100.0,30.2232,30.2374,30.2232,30.2374,131100.0
2011-07-26 13:50:00,42.66,42.68,42.65,42.67,63600.0,30.2374,30.2515,30.2303,30.2445,63600.0
2011-07-26 13:55:00,42.67,42.67,42.66,42.66,15000.0,30.2445,30.2445,30.2374,30.2374,15000.0
2011-07-26 14:00:00,42.66,42.71,42.65,42.69,72000.0,30.2374,30.2728,30.2303,30.2586,72000.0
2011-07-26 14:05:00,42.69,42.73,42.68,42.71,678700.0,30.2586,30.287,30.2515,30.2728,678700.0
2011-07-26 14:10:00,42.72,42.76,42.71,42.76,98800.0,30.2799,30.3082,30.2728,30.3082,98800.0
2011-07-26 14:15:00,42.75,42.78,42.75,42.78,100800.0,30.3012,30.3224,30.3012,30.3224,100800.0
2011-07-26 14:20:00,42.77,42.78,42.77,42.77,100800.0,30.3153,30.3224,30.3153,30.3153,100800.0
2011-07-26 14:25:00,42.77,42.77,42.75,42.77,96200.0,30.3153,30.3153,30.3012,30.3153,96200.0
2011-07-26 14:30:00,42.77,42.77,42.75,42.77,127200.0,30.3153,30.3153,30.3012,30.3153,127200.0
2011-07-26 14:35:00,42.77,42.78,42.74,42.75,131800.0,30.3153,30.3224,30.2941,30.3012,131800.0
2011-07-26 14:40:00,42.75,42.75,42.68,42.69,180100.0,30.3012,30.3012,30.2515,30.2586,180100.0
2011-07-26 14:45:00,42.69,42.71,42.69,42.71,101900.0,30.2586,30.2728,30.2586,30.2728,101900.0
2011-07-26 14:50:00,42.71,42.73,42.71,42.72,112800.0,30.2728,30.287,30.2728,30.2799,112800.0
2011-07-26 14:55:00,42.72,42.74,42.71,42.71,99800.0,30.2799,30.2941,30.2728,30.2728,99800.0
2011-07-26 15:00:00,42.7,42.72,42.69,42.72,97300.0,30.2657,30.2799,30.2586,30.2799,97300.0
2011-07-26 15:05:00,42.71,42.73,42.71,42.73,79500.0,30.2728,30.287,30.2728,30.287,79500.0
2011-07-26 15:10:00,42.73,42.74,42.71,42.72,125900.0,30.287,30.2941,30.2728,30.2799,125900.0
2011-07-26 15:15:00,42.72,42.73,42.69,42.72,124200.0,30.2799,30.287,30.2586,30.2799,124200.0
2011-07-26 15:20:00,42.72,42.74,42.68,42.71,137500.0,30.2799,30.2941,30.2515,30.2728,137500.0
2011-07-26 15:25:00,42.7,42.72,42.69,42.69,72000.0,30.2657,30.2799,30.2586,30.2586,72000.0
2011-07-26 15:30:00,42.7,42.7,42.62,42.62,85100.0,30.2657,30.2657,30.209,30.209,85100.0
2011-07-26 15:35:00,42.62,42.67,42.6,42.61,168300.0,30.209,30.2445,30.1948,30.2019,168300.0
2011-07-26 15:40:00,42.61,42.62,42.61,42.61,117200.0,30.2019,30.209,30.2019,30.2019,117200.0
2011-07-26 15:45:00,42.61,42.63,42.59,42.61,285700.0,30.2019,30.2161,30.1877,30.2019,285700.0
2011-07-26 15:50:00,42.6,42.6,42.57,42.58,391400.0,30.1948,30.1948,30.1736,30.1807,391400.0
2011-07-26 15:55:00,42.58,42.68,42.57,42.66,910200.0,30.1807,30.2515,30.1736,30.2374,910200.0
2011-07-27 09:30:00,42.52,42.57,42.35,42.36,320800.0,30.1381,30.1736,30.0176,30.0247,320800.0
2011-07-27 09:35:00,42.37,42.42,42.36,42.38,277100.0,30.0318,30.0673,30.0247,30.0389,277100.0
2011-07-27 09:40:00,42.38,42.4,42.32,42.38,188900.0,30.0389,30.0531,29.9964,30.0389,188900.0
2011-07-27 09:45:00,42.37,42.45,42.36,42.43,253100.0,30.0318,30.0885,30.0247,30.0743,253100.0
2011-07-27 09:50:00,42.41,42.41,42.33,42.34,660600.0,30.0602,30.0602,30.0035,30.0105,660600.0
2011-07-27 09:55:00,42.33,42.4,42.32,42.37,122100.0,30.0035,30.0531,29.9964,30.0318,122100.0
2011-07-27 10:00:00,42.36,42.4,42.34,42.34,112700.0,30.0247,30.0531,30.0105,30.0105,112700.0
2011-07-27 10:05:00,42.34,42.35,42.25,42.25,251300.0,30.0105,30.0176,29.9468,29.9468,251300.0
2011-07-27 10:10:00,42.25,42.29,42.23,42.28,132000.0,29.9468,29.9751,29.9326,29.968,132000.0
2011-07-27 10:15:00,42.29,42.32,42.26,42.29,129300.0,29.9751,29.9964,29.9538,29.9751,129300.0
2011-07-27 10:20:00,42.28,42.3,42.2,42.22,895800.0,29.968,29.9822,29.9113,29.9255,895800.0
2011-07-27 10:25:00,42.22,42.27,42.2,42.24,284200.0,29.9255,29.9609,29.9113,29.9397,284200.0
2011-07-27 10:30:00,42.24,42.32,42.21,42.32,187600.0,29.9397,29.9964,29.9184,29.9964,187600.0
2011-07-27 10:35:00,42.33,42.34,42.25,42.25,316300.0,30.0035,30.0105,29.9468,29.9468,316300.0
2011-07-27 10:40:00,42.25,42.26,42.18,42.2,380100.0,29.9468,29.9538,29.8971,29.9113,380100.0
2011-07-27 10:45:00,42.2,42.23,42.17,42.22,71300.0,29.9113,29.9326,29.8901,29.9255,71300.0
2011-07-27 10:50:00,42.21,42.33,42.21,42.3,63300.0,29.9184,30.0035,29.9184,29.9822,63300.0
2011-07-27 10:55:00,42.32,42.32,42.24,42.27,206700.0,29.9964,29.9964,29.9397,29.9609,206700.0
2011-07-27 11:00:00,42.26,42.26,42.18,42.19,370100.0,29.9538,29.9538,29.8971,29.9042,370100.0
2011-07-27 11:05:00,42.2,42.27,42.19,42.25,65400.0,29.9113,29.9609,29.9042,29.9468,65400.0
2011-07-27 11:10:00,42.25,42.25,42.2,42.24,125800.0,29.9468,29.9468,29.9113,29.9397,125800.0
2011-07-27 11:15:00,42.23,42.27,42.23,42.25,248400.0,29.9326,29.9609,29.9326,29.9468,248400.0
2011-07-27 11:20:00,42.26,42.26,42.22,42.24,54900.0,29.9538,29.9538,29.9255,29.9397,54900.0
2011-07-27 11:25:00,42.25,42.3,42.25,42.29,121400.0,29.9468,29.9822,29.9468,29.9751,121400.0
2011-07-27 11:30:00,42.29,42.33,42.28,42.29,262600.0,29.9751,30.0035,29.968,29.9751,262600.0
2011-07-27 11:35:00,42.28,42.3,42.22,42.24,162600.0,29.968,29.9822,29.9255,29.9397,162600.0
2011-07-27 11:40:00,42.24,42.26,42.22,42.22,87500.0,29.9397,29.9538,29.9255,29.9255,87500.0
2011-07-27 11:45:00,42.22,42.22,42.2,42.22,227100.0,29.9255,29.9255,29.9113,29.9255,227100.0
2011-07-27 11:50:00,42.21,42.22,42.17,42.19,205700.0,29.9184,29.9255,29.8901,29.9042,205700.0
2011-07-27 11:55:00,42.2,42.21,42.16,42.18,114200.0,29.9113,29.9184,29.883,29.8971,114200.0
2011-07-27 12:00:00,42.17,42.19,42.16,42.19,58000.0,29.8901,29.9042,29.883,29.9042,58000.0
2011-07-27 12:05:00,42.19,42.19,42.15,42.15,118000.0,29.9042,29.9042,29.8759,29.8759,118000.0
2011-07-27 12:10:00,42.16,42.22,42.15,42.2,193300.0,29.883,29.9255,29.8759,29.9113,193300.0
2011-07-27 12:15:00,42.2,42.22,42.19,42.2,34400.0,29.9113,29.9255,29.9042,29.9113,34400.0
2011-07-27 12:20:00,42.2,42.22,42.15,42.19,115200.0,29.9113,29.9255,29.8759,29.9042,115200.0
2011-07-27 12:25:00,42.19,42.22,42.18,42.21,62400.0,29.9042,29.9255,29.8971,29.9184,62400.0
2011-07-27 12:30:00,42.22,42.24,42.19,42.19,80600.0,29.9255,29.9397,29.9042,29.9042,80600.0
2011-07-27 12:35:00,42.2,42.21,42.19,42.2,39000.0,29.9113,29.9184,29.9042,29.9113,39000.0
2011-07-27 12:40:00,42.21,42.26,42.2,42.23,60000.0,29.9184,29.9538,29.9113,29.9326,60000.0
2011-07-27 12:45:00,42.23,42.25,42.22,42.23,24300.0,29.9326,29.9468,29.9255,29.9326,24300.0
2011-07-27 12:50:00,42.23,42.26,42.22,42.24,35700.0,29.9326,29.9538,29.9255,29.9397,35700.0
2011-07-27 12:55:00,42.24,42.24,42.21,42.21,41700.0,29.9397,29.9397,29.9184,29.9184,41700.0
2011-07-27 13:00:00,42.21,42.24,42.19,42.23,69800.0,29.9184,29.9397,29.9042,29.9326,69800.0
2011-07-27 13:05:00,42.23,42.28,42.2,42.28,80700.0,29.9326,29.968,29.9113,29.968,80700.0
2011-07-27 13:10:00,42.29,42.29,42.24,42.26,31600.0,29.9751,29.9751,29.9397,29.9538,31600.0
2011-07-27 13:15:00,42.25,42.25,42.21,42.21,121200.0,29.9468,29.9468,29.9184,29.9184,121200.0
2011-07-27 13:20:00,42.21,42.21,42.14,42.14,756900.0,29.9184,29.9184,29.8688,29.8688,756900.0
2011-07-27 13:25:00,42.15,42.17,42.12,42.13,1396600.0,29.8759,29.8901,29.8546,29.8617,1396600.0
2011-07-27 13:30:00,42.13,42.15,42.11,42.13,207200.0,29.8617,29.8759,29.8475,29.8617,207200.0
2011-07-27 13:35:00,42.13,42.14,42.11,42.12,127900.0,29.8617,29.8688,29.8475,29.8546,127900.0
2011-07-27 13:40:00,42.12,42.16,42.11,42.16,438500.0,29.8546,29.883,29.8475,29.883,438500.0
2011-07-27 13:45:00,42.16,42.16,42.13,42.13,80100.0,29.883,29.883,29.8617,29.8617,80100.0
2011-07-27 13:50:00,42.13,42.14,42.12,42.14,109600.0,29.8617,29.8688,29.8546,29.8688,109600.0
2011-07-27 13:55:00,42.14,42.14,42.13,42.14,25500.0,29.8688,29.8688,29.8617,29.8688,25500.0
2011-07-27 14:00:00,42.13,42.14,42.06,42.12,161500.0,29.8617,29.8688,29.8121,29.8546,161500.0
2011-07-27 14:05:00,42.11,42.13,42.09,42.11,75300.0,29.8475,29.8617,29.8333,29.8475,75300.0
2011-07-27 14:10:00,42.11,42.11,42.07,42.08,123600.0,29.8475,29.8475,29.8192,29.8263,123600.0
2011-07-27 14:15:00,42.08,42.09,42.08,42.08,69600.0,29.8263,29.8333,29.8263,29.8263,69600.0
2011-07-27 14:20:00,42.08,42.1,42.08,42.09,20500.0,29.8263,29.8404,29.8263,29.8333,20500.0
2011-07-27 14:25:00,42.09,42.09,42.0,42.01,144400.0,29.8333,29.8333,29.7696,29.7766,144400.0
2011-07-27 14:30:00,42.01,42.02,41.97,42.0,144900.0,29.7766,29.7837,29.7483,29.7696,144900.0
2011-07-27 14:35:00,42.0,42.0,41.92,41.97,274500.0,29.7696,29.7696,29.7129,29.7483,274500.0
2011-07-27 14:40:00,41.97,41.98,41.94,41.94,315300.0,29.7483,29.7554,29.727,29.727,315300.0
2011-07-27 14:45:00,41.95,42.05,41.95,42.04,243700.0,29.7341,29.805,29.7341,29.7979,243700.0
2011-07-27 14:50:00,42.05,42.06,42.01,42.01,107000.0,29.805,29.8121,29.7766,29.7766,107000.0
2011-07-27 14:55:00,42.01,42.04,41.99,42.03,217400.0,29.7766,29.7979,29.7625,29.7908,217400.0
2011-07-27 15:00:00,42.04,42.06,42.03,42.03,90500.0,29.7979,29.8121,29.7908,29.7908,90500.0
2011-07-27 15:05:00,42.04,42.04,41.96,41.98,175700.0,29.7979,29.7979,29.7412,29.7554,175700.0
2011-07-27 15:10:00,41.98,41.99,41.94,41.96,89100.0,29.7554,29.7625,29.727,29.7412,89100.0
2011-07-27 15:15:00,41.96,41.97,41.92,41.97,232200.0,29.7412,29.7483,29.7129,29.7483,232200.0
2011-07-27 15:20:00,41.97,41.97,41.9,41.94,271200.0,29.7483,29.7483,29.6987,29.727,271200.0
2011-07-27 15:25:00,41.94,42.03,41.94,42.03,226600.0,29.727,29.7908,29.727,29.7908,226600.0
2011-07-27 15:30:00,42.02,42.09,42.02,42.08,260000.0,29.7837,29.8333,29.7837,29.8263,260000.0
2011-07-27 15:35:00,42.08,42.08,42.04,42.07,98300.0,29.8263,29.8263,29.7979,29.8192,98300.0
2011-07-27 15:40:00,42.06,42.06,42.03,42.03,140900.0,29.8121,29.8121,29.7908,29.7908,140900.0
2011-07-27 15:45:00,42.03,42.04,41.95,41.96,537300.0,29.7908,29.7979,29.7341,29.7412,537300.0
2011-07-27 15:50:00,41.97,42.06,41.94,42.05,489300.0,29.7483,29.8121,29.727,29.805,489300.0
2011-07-27 15:55:00,42.06,42.13,42.05,42.05,1541900.0,29.8121,29.8617,29.805,29.805,1541900.0
2011-07-28 09:30:00,42.42,42.45,42.34,42.34,137800.0,30.0673,30.0885,30.0105,30.0105,137800.0
2011-07-28 09:35:00,42.33,42.38,42.29,42.29,148200.0,30.0035,30.0389,29.9751,29.9751,148200.0
2011-07-28 09:40:00,42.3,42.33,42.27,42.3,118400.0,29.9822,30.0035,29.9609,29.9822,118400.0
2011-07-28 09:45:00,42.29,42.38,42.25,42.36,90700.0,29.9751,30.0389,29.9468,30.0247,90700.0
2011-07-28 09:50:00,42.35,42.41,42.32,42.39,173600.0,30.0176,30.0602,29.9964,30.046,173600.0
2011-07-28 09:55:00,42.39,42.4,42.33,42.37,141800.0,30.046,30.0531,30.0035,30.0318,141800.0
2011-07-28 10:00:00,42.37,42.38,42.26,42.34,250700.0,30.0318,30.0389,29.9538,30.0105,250700.0
2011-07-28 10:05:00,42.34,42.46,42.33,42.45,122300.0,30.0105,30.0956,30.0035,30.0885,122300.0
2011-07-28 10:10:00,42.45,42.47,42.43,42.47,162500.0,30.0885,30.1027,30.0743,30.1027,162500.0
2011-07-28 10:15:00,42.45,42.53,42.45,42.51,152400.0,30.0885,30.1452,30.0885,30.131,152400.0
2011-07-28 10:20:00,42.5,42.53,42.44,42.45,91800.0,30.124,30.1452,30.0814,30.0885,91800.0
2011-07-28 10:25:00,42.44,42.48,42.44,42.46,74100.0,30.0814,30.1098,30.0814,30.0956,74100.0
2011-07-28 10:30:00,42.46,42.49,42.44,42.45,69000.0,30.0956,30.1169,30.0814,30.0885,69000.0
2011-07-28 10:35:00,42.46,42.47,42.44,42.45,133700.0,30.0956,30.1027,30.0814,30.0885,133700.0
2011-07-28 10:40:00,42.45,42.52,42.45,42.49,128100.0,30.0885,30.1381,30.0885,30.1169,128100.0
2011-07-28 10:45:00,42.5,42.52,42.46,42.5,94600.0,30.124,30.1381,30.0956,30.124,94600.0
2011-07-28 10:50:00,42.5,42.5,42.45,42.46,132800.0,30.124,30.124,30.0885,30.0956,132800.0
2011-07-28 10:55:00,42.45,42.47,42.44,42.46,123500.0,30.0885,30.1027,30.0814,30.0956,123500.0
2011-07-28 11:00:00,42.45,42.51,42.44,42.5,118700.0,30.0885,30.131,30.0814,30.124,118700.0
2011-07-28 11:05:00,42.51,42.52,42.47,42.49,91500.0,30.131,30.1381,30.1027,30.1169,91500.0
2011-07-28 11:10:00,42.5,42.51,42.46,42.5,76900.0,30.124,30.131,30.0956,30.124,76900.0
2011-07-28 11:15:00,42.5,42.5,42.45,42.5,164200.0,30.124,30.124,30.0885,30.124,164200.0
2011-07-28 11:20:00,42.5,42.56,42.49,42.51,151900.0,30.124,30.1665,30.1169,30.131,151900.0
2011-07-28 11:25:00,42.51,42.59,42.51,42.58,239500.0,30.131,30.1877,30.131,30.1807,239500.0
2011-07-28 11:30:00,42.59,42.6,42.57,42.59,153600.0,30.1877,30.1948,30.1736,30.1877,153600.0
2011-07-28 11:35:00,42.59,42.59,42.56,42.58,92100.0,30.1877,30.1877,30.1665,30.1807,92100.0
2011-07-28 11:40:00,42.59,42.62,42.58,42.6,108300.0,30.1877,30.209,30.1807,30.1948,108300.0
2011-07-28 11:45:00,42.6,42.6,42.56,42.57,56300.0,30.1948,30.1948,30.1665,30.1736,56300.0
2011-07-28 11:50:00,42.56,42.57,42.54,42.57,73400.0,30.1665,30.1736,30.1523,30.1736,73400.0
2011-07-28 11:55:00,42.56,42.56,42.54,42.55,114200.0,30.1665,30.1665,30.1523,30.1594,114200.0
2011-07-28 12:00:00,42.55,42.58,42.55,42.55,84300.0,30.1594,30.1807,30.1594,30.1594,84300.0
2011-07-28 12:05:00,42.55,42.56,42.53,42.53,73500.0,30.1594,30.1665,30.1452,30.1452,73500.0
2011-07-28 12:10:00,42.54,42.55,42.46,42.46,255900.0,30.1523,30.1594,30.0956,30.0956,255900.0
2011-07-28 12:15:00,42.46,42.46,42.38,42.4,437400.0,30.0956,30.0956,30.0389,30.0531,437400.0
2011-07-28 12:20:00,42.4,42.44,42.39,42.43,227200.0,30.0531,30.0814,30.046,30.0743,227200.0
2011-07-28 12:25:00,42.43,42.47,42.43,42.46,96800.0,30.0743,30.1027,30.0743,30.0956,96800.0
2011-07-28 12:30:00,42.46,42.51,42.46,42.5,187000.0,30.0956,30.131,30.0956,30.124,187000.0
2011-07-28 12:35:00,42.5,42.52,42.48,42.49,175400.0,30.124,30.1381,30.1098,30.1169,175400.0
2011-07-28 12:40:00,42.5,42.55,42.47,42.53,1610600.0,30.124,30.1594,30.1027,30.1452,1610600.0
2011-07-28 12:45:00,42.53,42.56,42.51,42.54,297600.0,30.1452,30.1665,30.131,30.1523,297600.0
2011-07-28 12:50:00,42.54,42.57,42.52,42.57,132900.0,30.1523,30.1736,30.1381,30.1736,132900.0
2011-07-28 12:55:00,42.58,42.6,42.56,42.59,137000.0,30.1807,30.1948,30.1665,30.1877,137000.0
2011-07-28 13:00:00,42.58,42.61,42.55,42.56,103900.0,30.1807,30.2019,30.1594,30.1665,103900.0
2011-07-28 13:05:00,42.56,42.57,42.54,42.54,61100.0,30.1665,30.1736,30.1523,30.1523,61100.0
2011-07-28 13:10:00,42.54,42.59,42.53,42.55,70800.0,30.1523,30.1877,30.1452,30.1594,70800.0
2011-07-28 13:15:00,42.55,42.58,42.53,42.54,69900.0,30.1594,30.1807,30.1452,30.1523,69900.0
2011-07-28 13:20:00,42.54,42.55,42.51,42.52,59300.0,30.1523,30.1594,30.131,30.1381,59300.0
2011-07-28 13:25:00,42.53,42.57,42.52,42.55,63000.0,30.1452,30.1736,30.1381,30.1594,63000.0
2011-07-28 13:30:00,42.56,42.58,42.53,42.54,54600.0,30.1665,30.1807,30.1452,30.1523,54600.0
2011-07-28 13:35:00,42.55,42.58,42.54,42.56,51100.0,30.1594,30.1807,30.1523,30.1665,51100.0
2011-07-28 13:40:00,42.57,42.59,42.55,42.55,57700.0,30.1736,30.1877,30.1594,30.1594,57700.0
2011-07-28 13:45:00,42.56,42.57,42.53,42.56,64500.0,30.1665,30.1736,30.1452,30.1665,64500.0
2011-07-28 13:50:00,42.56,42.57,42.54,42.54,40700.0,30.1665,30.1736,30.1523,30.1523,40700.0
2011-07-28 13:55:00,42.53,42.55,42.52,42.54,94300.0,30.1452,30.1594,30.1381,30.1523,94300.0
2011-07-28 14:00:00,42.54,42.54,42.51,42.52,39000.0,30.1523,30.1523,30.131,30.1381,39000.0
2011-07-28 14:05:00,42.51,42.52,42.47,42.48,87500.0,30.131,30.1381,30.1027,30.1098,87500.0
2011-07-28 14:10:00,42.47,42.48,42.44,42.48,82600.0,30.1027,30.1098,30.0814,30.1098,82600.0
2011-07-28 14:15:00,42.49,42.5,42.46,42.46,61100.0,30.1169,30.124,30.0956,30.0956,61100.0
2011-07-28 14:20:00,42.46,42.49,42.46,42.47,52800.0,30.0956,30.1169,30.0956,30.1027,52800.0
2011-07-28 14:25:00,42.46,42.46,42.41,42.45,89700.0,30.0956,30.0956,30.0602,30.0885,89700.0
2011-07-28 14:30:00,42.44,42.45,42.4,42.43,93800.0,30.0814,30.0885,30.0531,30.0743,93800.0
2011-07-28 14:35:00,42.45,42.46,42.4,42.4,86800.0,30.0885,30.0956,30.0531,30.0531,86800.0
2011-07-28 14:40:00,42.41,42.47,42.41,42.46,84800.0,30.0602,30.1027,30.0602,30.0956,84800.0
2011-07-28 14:45:00,42.45,42.48,42.45,42.47,84700.0,30.0885,30.1098,30.0885,30.1027,84700.0
2011-07-28 14:50:00,42.48,42.53,42.47,42.52,101300.0,30.1098,30.1452,30.1027,30.1381,101300.0
2011-07-28 14:55:00,42.52,42.52,42.47,42.49,116100.0,30.1381,30.1381,30.1027,30.1169,116100.0
2011-07-28 15:00:00,42.48,42.48,42.42,42.42,238800.0,30.1098,30.1098,30.0673,30.0673,238800.0
2011-07-28 15:05:00,42.42,42.47,42.41,42.44,106300.0,30.0673,30.1027,30.0602,30.0814,106300.0
2011-07-28 15:10:00,42.44,42.46,42.41,42.42,76500.0,30.0814,30.0956,30.0602,30.0673,76500.0
2011-07-28 15:15:00,42.42,42.42,42.35,42.35,147900.0,30.0673,30.0673,30.0176,30.0176,147900.0
2011-07-28 15:20:00,42.35,42.35,42.3,42.31,133200.0,30.0176,30.0176,29.9822,29.9893,133200.0
2011-07-28 15:25:00,42.31,42.33,42.22,42.22,406100.0,29.9893,30.0035,29.9255,29.9255,406100.0
2011-07-28 15:30:00,42.23,42.25,42.21,42.22,226100.0,29.9326,29.9468,29.9184,29.9255,226100.0
2011-07-28 15:35:00,42.22,42.29,42.22,42.24,90900.0,29.9255,29.9751,29.9255,29.9397,90900.0
2011-07-28 15:40:00,42.24,42.25,42.19,42.2,206200.0,29.9397,29.9468,29.9042,29.9113,206200.0
2011-07-28 15:45:00,42.19,42.22,42.18,42.21,344900.0,29.9042,29.9255,29.8971,29.9184,344900.0
2011-07-28 15:50:00,42.21,42.28,42.21,42.28,346000.0,29.9184,29.968,29.9184,29.968,346000.0
2011-07-28 15:55:00,42.28,42.41,42.27,42.36,1382200.0,29.968,30.0602,29.9609,30.0247,1382200.0
2011-07-29 09:30:00,41.86,42.04,41.86,41.99,402100.0,29.6703,29.7979,29.6703,29.7625,402100.0
2011-07-29 09:35:00,41.99,42.04,41.86,41.95,173900.0,29.7625,29.7979,29.6703,29.7341,173900.0
2011-07-29 09:40:00,41.95,42.04,41.93,41.95,359100.0,29.7341,29.7979,29.7199,29.7341,359100.0
2011-07-29 09:45:00,41.95,42.03,41.84,42.03,662000.0,29.7341,29.7908,29.6561,29.7908,662000.0
2011-07-29 09:50:00,42.02,42.04,41.94,41.97,339600.0,29.7837,29.7979,29.727,29.7483,339600.0
2011-07-29 09:55:00,41.98,42.09,41.97,42.06,371900.0,29.7554,29.8333,29.7483,29.8121,371900.0
2011-07-29 10:00:00,42.06,42.06,41.98,42.05,88200.0,29.8121,29.8121,29.7554,29.805,88200.0
2011-07-29 10:05:00,42.06,42.17,42.06,42.12,149100.0,29.8121,29.8901,29.8121,29.8546,149100.0
2011-07-29 10:10:00,42.11,42.13,42.05,42.08,103800.0,29.8475,29.8617,29.805,29.8263,103800.0
2011-07-29 10:15:00,42.09,42.14,42.03,42.06,175500.0,29.8333,29.8688,29.7908,29.8121,175500.0
2011-07-29 10:20:00,42.07,42.19,42.07,42.17,188200.0,29.8192,29.9042,29.8192,29.8901,188200.0
2011-07-29 10:25:00,42.18,42.18,42.1,42.16,155300.0,29.8971,29.8971,29.8404,29.883,155300.0
2011-07-29 10:30:00,42.17,42.22,42.15,42.21,357700.0,29.8901,29.9255,29.8759,29.9184,357700.0
2011-07-29 10:35:00,42.21,42.26,42.15,42.21,263900.0,29.9184,29.9538,29.8759,29.9184,263900.0
2011-07-29 10:40:00,42.22,42.23,42.13,42.19,111200.0,29.9255,29.9326,29.8617,29.9042,111200.0
2011-07-29 10:45:00,42.19,42.3,42.13,42.3,167200.0,29.9042,29.9822,29.8617,29.9822,167200.0
2011-07-29 10:50:00,42.3,42.4,42.3,42.39,185000.0,29.9822,30.0531,29.9822,30.046,185000.0
2011-07-29 10:55:00,42.4,42.47,42.39,42.4,196400.0,30.0531,30.1027,30.046,30.0531,196400.0
2011-07-29 11:00:00,42.4,42.43,42.35,42.38,151300.0,30.0531,30.0743,30.0176,30.0389,151300.0
2011-07-29 11:05:00,42.38,42.54,42.38,42.53,266400.0,30.0389,30.1523,30.0389,30.1452,266400.0
2011-07-29 11:10:00,42.52,42.54,42.45,42.45,109100.0,30.1381,30.1523,30.0885,30.0885,109100.0
2011-07-29 11:15:00,42.45,42.53,42.44,42.53,205100.0,30.0885,30.1452,30.0814,30.1452,205100.0
2011-07-29 11:20:00,42.53,42.54,42.5,42.51,141800.0,30.1452,30.1523,30.124,30.131,141800.0
2011-07-29 11:25:00,42.51,42.52,42.4,42.4,166900.0,30.131,30.1381,30.0531,30.0531,166900.0
2011-07-29 11:30:00,42.4,42.42,42.35,42.39,170500.0,30.0531,30.0673,30.0176,30.046,170500.0
2011-07-29 11:35:00,42.39,42.39,42.34,42.34,64000.0,30.046,30.046,30.0105,30.0105,64000.0
2011-07-29 11:40:00,42.34,42.4,42.34,42.36,85600.0,30.0105,30.0531,30.0105,30.0247,85600.0
2011-07-29 11:45:00,42.35,42.38,42.28,42.29,92600.0,30.0176,30.0389,29.968,29.9751,92600.0
2011-07-29 11:50:00,42.3,42.36,42.29,42.34,43200.0,29.9822,30.0247,29.9751,30.0105,43200.0
2011-07-29 11:55:00,42.34,42.36,42.33,42.34,57400.0,30.0105,30.0247,30.0035,30.0105,57400.0
2011-07-29 12:00:00,42.35,42.37,42.29,42.31,35600.0,30.0176,30.0318,29.9751,29.9893,35600.0
2011-07-29 12:05:00,42.31,42.36,42.28,42.36,65600.0,29.9893,30.0247,29.968,30.0247,65600.0
2011-07-29 12:10:00,42.36,42.38,42.26,42.28,69800.0,30.0247,30.0389,29.9538,29.968,69800.0
2011-07-29 12:15:00,42.29,42.34,42.27,42.34,71100.0,29.9751,30.0105,29.9609,30.0105,71100.0
2011-07-29 12:20:00,42.33,42.36,42.29,42.35,90200.0,30.0035,30.0247,29.9751,30.0176,90200.0
2011-07-29 12:25:00,42.35,42.36,42.3,42.31,51000.0,30.0176,30.0247,29.9822,29.9893,51000.0
2011-07-29 12:30:00,42.32,42.34,42.25,42.27,66400.0,29.9964,30.0105,29.9468,29.9609,66400.0
2011-07-29 12:35:00,42.28,42.36,42.28,42.33,64200.0,29.968,30.0247,29.968,30.0035,64200.0
2011-07-29 12:40:00,42.33,42.36,42.32,42.33,24100.0,30.0035,30.0247,29.9964,30.0035,24100.0
2011-07-29 12:45:00,42.33,42.33,42.28,42.29,56400.0,30.0035,30.0035,29.968,29.9751,56400.0
2011-07-29 12:50:00,42.29,42.32,42.27,42.27,41800.0,29.9751,29.9964,29.9609,29.9609,41800.0
2011-07-29 12:55:00,42.27,42.32,42.27,42.28,34400.0,29.9609,29.9964,29.9609,29.968,34400.0
2011-07-29 13:00:00,42.28,42.31,42.24,42.25,44800.0,29.968,29.9893,29.9397,29.9468,44800.0
2011-07-29 13:05:00,42.26,42.35,42.24,42.35,57200.0,29.9538,30.0176,29.9397,30.0176,57200.0
2011-07-29 13:10:00,42.35,42.36,42.31,42.32,32300.0,30.0176,30.0247,29.9893,29.9964,32300.0
2011-07-29 13:15:00,42.32,42.33,42.31,42.33,33000.0,29.9964,30.0035,29.9893,30.0035,33000.0
2011-07-29 13:20:00,42.33,42.38,42.32,42.37,48400.0,30.0035,30.0389,29.9964,30.0318,48400.0
2011-07-29 13:25:00,42.38,42.38,42.34,42.35,26600.0,30.0389,30.0389,30.0105,30.0176,26600.0
2011-07-29 13:30:00,42.35,42.37,42.31,42.37,36800.0,30.0176,30.0318,29.9893,30.0318,36800.0
2011-07-29 13:35:00,42.38,42.4,42.36,42.4,65300.0,30.0389,30.0531,30.0247,30.0531,65300.0
2011-07-29 13:40:00,42.4,42.43,42.4,42.42,47500.0,30.0531,30.0743,30.0531,30.0673,47500.0
2011-07-29 13:45:00,42.43,42.44,42.42,42.43,97100.0,30.0743,30.0814,30.0673,30.0743,97100.0
2011-07-29 13:50:00,42.43,42.46,42.38,42.38,129100.0,30.0743,30.0956,30.0389,30.0389,129100.0
2011-07-29 13:55:00,42.39,42.43,42.38,42.41,41100.0,30.046,30.0743,30.0389,30.0602,41100.0
2011-07-29 14:00:00,42.41,42.43,42.38,42.42,81000.0,30.0602,30.0743,30.0389,30.0673,81000.0
2011-07-29 14:05:00,42.43,42.48,42.43,42.46,148000.0,30.0743,30.1098,30.0743,30.0956,148000.0
2011-07-29 14:10:00,42.47,42.47,42.43,42.44,33900.0,30.1027,30.1027,30.0743,30.0814,33900.0
2011-07-29 14:15:00,42.43,42.44,42.4,42.4,90300.0,30.0743,30.0814,30.0531,30.0531,90300.0
2011-07-29 14:20:00,42.4,42.43,42.36,42.42,83600.0,30.0531,30.0743,30.0247,30.0673,83600.0
2011-07-29 14:25:00,42.41,42.42,42.38,42.4,60300.0,30.0602,30.0673,30.0389,30.0531,60300.0
2011-07-29 14:30:00,42.4,42.41,42.36,42.41,71200.0,30.0531,30.0602,30.0247,30.0602,71200.0
2011-07-29 14:35:00,42.41,42.46,42.39,42.46,56900.0,30.0602,30.0956,30.046,30.0956,56900.0
2011-07-29 14:40:00,42.46,42.48,42.43,42.43,59800.0,30.0956,30.1098,30.0743,30.0743,59800.0
2011-07-29 14:45:00,42.43,42.47,42.43,42.44,183000.0,30.0743,30.1027,30.0743,30.0814,183000.0
2011-07-29 14:50:00,42.44,42.47,42.43,42.46,69900.0,30.0814,30.1027,30.0743,30.0956,69900.0
2011-07-29 14:55:00,42.46,42.48,42.42,42.42,106200.0,30.0956,30.1098,30.0673,30.0673,106200.0
2011-07-29 15:00:00,42.42,42.43,42.39,42.4,147800.0,30.0673,30.0743,30.046,30.0531,147800.0
2011-07-29 15:05:00,42.41,42.46,42.4,42.46,61200.0,30.0602,30.0956,30.0531,30.0956,61200.0
2011-07-29 15:10:00,42.46,42.47,42.37,42.39,281300.0,30.0956,30.1027,30.0318,30.046,281300.0
2011-07-29 15:15:00,42.4,42.46,42.39,42.42,273400.0,30.0531,30.0956,30.046,30.0673,273400.0
2011-07-29 15:20:00,42.42,42.43,42.35,42.37,168500.0,30.0673,30.0743,30.0176,30.0318,168500.0
2011-07-29 15:25:00,42.35,42.4,42.35,42.4,137700.0,30.0176,30.0531,30.0176,30.0531,137700.0
2011-07-29 15:30:00,42.4,42.4,42.33,42.33,191300.0,30.0531,30.0531,30.0035,30.0035,191300.0
2011-07-29 15:35:00,42.33,42.39,42.32,42.38,127600.0,30.0035,30.046,29.9964,30.0389,127600.0
2011-07-29 15:40:00,42.39,42.4,42.34,42.34,176200.0,30.046,30.0531,30.0105,30.0105,176200.0
2011-07-29 15:45:00,42.34,42.35,42.27,42.31,363500.0,30.0105,30.0176,29.9609,29.9893,363500.0
2011-07-29 15:50:00,42.31,42.37,42.29,42.37,223900.0,29.9893,30.0318,29.9751,30.0318,223900.0
2011-07-29 15:55:00,42.37,42.43,42.34,42.34,616200.0,30.0318,30.0743,30.0105,30.0105,616200.0
2011-08-01 09:30:00,42.69,42.74,42.54,42.54,500100.0,30.2586,30.2941,30.1523,30.1523,500100.0
2011-08-01 09:35:00,42.54,42.55,42.45,42.54,238700.0,30.1523,30.1594,30.0885,30.1523,238700.0
2011-08-01 09:40:00,42.54,42.57,42.46,42.56,317900.0,30.1523,30.1736,30.0956,30.1665,317900.0
2011-08-01 09:45:00,42.56,42.56,42.46,42.5,447600.0,30.1665,30.1665,30.0956,30.124,447600.0
2011-08-01 09:50:00,42.5,42.5,42.37,42.41,152600.0,30.124,30.124,30.0318,30.0602,152600.0
2011-08-01 09:55:00,42.41,42.44,42.39,42.41,104200.0,30.0602,30.0814,30.046,30.0602,104200.0
2011-08-01 10:00:00,42.41,42.41,41.93,41.97,841400.0,30.0602,30.0602,29.7199,29.7483,841400.0
2011-08-01 10:05:00,41.97,42.07,41.94,42.02,754300.0,29.7483,29.8192,29.727,29.7837,754300.0
2011-08-01 10:10:00,42.03,42.06,41.91,42.02,301100.0,29.7908,29.8121,29.7058,29.7837,301100.0
2011-08-01 10:15:00,42.01,42.08,41.98,42.07,190800.0,29.7766,29.8263,29.7554,29.8192,190800.0
2011-08-01 10:20:00,42.07,42.14,42.07,42.1,195400.0,29.8192,29.8688,29.8192,29.8404,195400.0
2011-08-01 10:25:00,42.09,42.14,42.06,42.06,206200.0,29.8333,29.8688,29.8121,29.8121,206200.0
2011-08-01 10:30:00,42.06,42.15,42.03,42.09,2404700.0,29.8121,29.8759,29.7908,29.8333,2404700.0
2011-08-01 10:35:00,42.1,42.2,42.1,42.17,204200.0,29.8404,29.9113,29.8404,29.8901,204200.0
2011-08-01 10:40:00,42.18,42.19,42.13,42.19,96000.0,29.8971,29.9042,29.8617,29.9042,96000.0
2011-08-01 10:45:00,42.19,42.22,42.09,42.12,711800.0,29.9042,29.9255,29.8333,29.8546,711800.0
2011-08-01 10:50:00,42.13,42.15,42.05,42.06,363500.0,29.8617,29.8759,29.805,29.8121,363500.0
2011-08-01 10:55:00,42.05,42.11,42.01,42.01,465000.0,29.805,29.8475,29.7766,29.7766,465000.0
2011-08-01 11:00:00,42.0,42.01,41.89,41.91,407700.0,29.7696,29.7766,29.6916,29.7058,407700.0
2011-08-01 11:05:00,41.91,41.98,41.87,41.97,173500.0,29.7058,29.7554,29.6774,29.7483,173500.0
2011-08-01 11:10:00,41.97,42.03,41.94,42.03,544200.0,29.7483,29.7908,29.727,29.7908,544200.0
2011-08-01 11:15:00,42.03,42.03,41.99,41.99,231800.0,29.7908,29.7908,29.7625,29.7625,231800.0
2011-08-01 11:20:00,41.99,42.06,41.98,42.02,100300.0,29.7625,29.8121,29.7554,29.7837,100300.0
2011-08-01 11:25:00,42.01,42.07,42.0,42.04,135700.0,29.7766,29.8192,29.7696,29.7979,135700.0
2011-08-01 11:30:00,42.04,42.04,41.9,41.91,248500.0,29.7979,29.7979,29.6987,29.7058,248500.0
2011-08-01 11:35:00,41.9,41.94,41.8,41.86,210600.0,29.6987,29.727,29.6278,29.6703,210600.0
2011-08-01 11:40:00,41.86,41.87,41.81,41.84,245300.0,29.6703,29.6774,29.6349,29.6561,245300.0
2011-08-01 11:45:00,41.85,41.89,41.84,41.85,83600.0,29.6632,29.6916,29.6561,29.6632,83600.0
2011-08-01 11:50:00,41.85,41.88,41.85,41.86,42400.0,29.6632,29.6845,29.6632,29.6703,42400.0
2011-08-01 11:55:00,41.86,41.86,41.81,41.83,76200.0,29.6703,29.6703,29.6349,29.6491,76200.0
2011-08-01 12:00:00,41.83,41.9,41.83,41.86,421500.0,29.6491,29.6987,29.6491,29.6703,421500.0
2011-08-01 12:05:00,41.86,41.87,41.8,41.85,492900.0,29.6703,29.6774,29.6278,29.6632,492900.0
2011-08-01 12:10:00,41.84,41.85,41.8,41.82,53500.0,29.6561,29.6632,29.6278,29.642,53500.0
2011-08-01 12:15:00,41.82,41.84,41.78,41.81,81300.0,29.642,29.6561,29.6136,29.6349,81300.0
2011-08-01 12:20:00,41.81,41.84,41.78,41.81,78900.0,29.6349,29.6561,29.6136,29.6349,78900.0
2011-08-01 12:25:00,41.81,41.92,41.8,41.91,117400.0,29.6349,29.7129,29.6278,29.7058,117400.0
2011-08-01 12:30:00,41.91,41.93,41.9,41.92,77800.0,29.7058,29.7199,29.6987,29.7129,77800.0
2011-08-01 12:35:00,41.92,41.96,41.92,41.95,65500.0,29.7129,29.7412,29.7129,29.7341,65500.0
2011-08-01 12:40:00,41.95,41.96,41.89,41.92,56900.0,29.7341,29.7412,29.6916,29.7129,56900.0
2011-08-01 12:45:00,41.91,41.97,41.9,41.97,46200.0,29.7058,29.7483,29.6987,29.7483,46200.0
2011-08-01 12:50:00,41.96,42.0,41.96,41.99,40200.0,29.7412,29.7696,29.7412,29.7625,40200.0
2011-08-01 12:55:00,41.98,42.0,41.94,41.97,22200.0,29.7554,29.7696,29.727,29.7483,22200.0
2011-08-01 13:00:00,41.97,42.01,41.97,42.0,131600.0,29.7483,29.7766,29.7483,29.7696,131600.0
2011-08-01 13:05:00,42.0,42.0,41.92,41.93,46900.0,29.7696,29.7696,29.7129,29.7199,46900.0
2011-08-01 13:10:00,41.93,41.97,41.92,41.96,39500.0,29.7199,29.7483,29.7129,29.7412,39500.0
2011-08-01 13:15:00,41.96,42.0,41.94,42.0,48600.0,29.7412,29.7696,29.727,29.7696,48600.0
2011-08-01 13:20:00,42.0,42.04,41.98,41.99,43000.0,29.7696,29.7979,29.7554,29.7625,43000.0
2011-08-01 13:25:00,41.99,42.03,41.96,41.97,40700.0,29.7625,29.7908,29.7412,29.7483,40700.0
2011-08-01 13:30:00,41.96,42.02,41.96,42.02,41900.0,29.7412,29.7837,29.7412,29.7837,41900.0
2011-08-01 13:35:00,42.01,42.02,41.98,42.01,54100.0,29.7766,29.7837,29.7554,29.7766,54100.0
2011-08-01 13:40:00,42.01,42.03,42.0,42.02,32600.0,29.7766,29.7908,29.7696,29.7837,32600.0
2011-08-01 13:45:00,42.02,42.04,41.99,42.02,59600.0,29.7837,29.7979,29.7625,29.7837,59600.0
2011-08-01 13:50:00,42.02,42.04,42.0,42.04,22800.0,29.7837,29.7979,29.7696,29.7979,22800.0
2011-08-01 13:55:00,42.03,42.05,42.01,42.04,46400.0,29.7908,29.805,29.7766,29.7979,46400.0
2011-08-01 14:00:00,42.05,42.06,42.01,42.05,109600.0,29.805,29.8121,29.7766,29.805,109600.0
2011-08-01 14:05:00,42.05,42.05,41.97,41.98,105800.0,29.805,29.805,29.7483,29.7554,105800.0
2011-08-01 14:10:00,41.98,42.0,41.95,41.96,80100.0,29.7554,29.7696,29.7341,29.7412,80100.0
2011-08-01 14:15:00,41.97,42.01,41.94,41.99,104100.0,29.7483,29.7766,29.727,29.7625,104100.0
2011-08-01 14:20:00,42.0,42.03,41.98,42.01,70500.0,29.7696,29.7908,29.7554,29.7766,70500.0
2011-08-01 14:25:00,42.01,42.02,41.98,41.99,107300.0,29.7766,29.7837,29.7554,29.7625,107300.0
2011-08-01 14:30:00,41.99,42.04,41.97,42.02,46200.0,29.7625,29.7979,29.7483,29.7837,46200.0
2011-08-01 14:35:00,42.03,42.06,42.02,42.04,22300.0,29.7908,29.8121,29.7837,29.7979,22300.0
2011-08-01 14:40:00,42.05,42.08,42.03,42.03,56000.0,29.805,29.8263,29.7908,29.7908,56000.0
2011-08-01 14:45:00,42.04,42.11,42.04,42.09,73800.0,29.7979,29.8475,29.7979,29.8333,73800.0
2011-08-01 14:50:00,42.09,42.15,42.07,42.14,85800.0,29.8333,29.8759,29.8192,29.8688,85800.0
2011-08-01 14:55:00,42.14,42.2,42.13,42.17,208600.0,29.8688,29.9113,29.8617,29.8901,208600.0
2011-08-01 15:00:00,42.16,42.29,42.15,42.26,403300.0,29.883,29.9751,29.8759,29.9538,403300.0
2011-08-01 15:05:00,42.26,42.27,42.23,42.25,254500.0,29.9538,29.9609,29.9326,29.9468,254500.0
2011-08-01 15:10:00,42.25,42.28,42.23,42.27,194100.0,29.9468,29.968,29.9326,29.9609,194100.0
2011-08-01 15:15:00,42.28,42.28,42.16,42.24,649700.0,29.968,29.968,29.883,29.9397,649700.0
2011-08-01 15:20:00,42.24,42.26,42.2,42.23,216600.0,29.9397,29.9538,29.9113,29.9326,216600.0
2011-08-01 15:25:00,42.24,42.26,42.21,42.22,142300.0,29.9397,29.9538,29.9184,29.9255,142300.0
2011-08-01 15:30:00,42.23,42.24,42.14,42.17,226900.0,29.9326,29.9397,29.8688,29.8901,226900.0
2011-08-01 15:35:00,42.17,42.25,42.1,42.25,170500.0,29.8901,29.9468,29.8404,29.9468,170500.0
2011-08-01 15:40:00,42.25,42.29,42.22,42.26,319500.0,29.9468,29.9751,29.9255,29.9538,319500.0
2011-08-01 15:45:00,42.25,42.28,42.2,42.24,446900.0,29.9468,29.968,29.9113,29.9397,446900.0
2011-08-01 15:50:00,42.24,42.26,42.14,42.16,370700.0,29.9397,29.9538,29.8688,29.883,370700.0
2011-08-01 15:55:00,42.16,42.26,42.16,42.2,648100.0,29.883,29.9538,29.883,29.9113,648100.0
2011-08-02 09:30:00,41.79,41.84,41.7,41.73,622700.0,29.6207,29.6561,29.5569,29.5782,622700.0
2011-08-02 09:35:00,41.74,41.77,41.69,41.74,232400.0,29.5853,29.6065,29.5498,29.5853,232400.0
2011-08-02 09:40:00,41.74,41.8,41.73,41.76,206000.0,29.5853,29.6278,29.5782,29.5994,206000.0
2011-08-02 09:45:00,41.76,41.88,41.75,41.79,282100.0,29.5994,29.6845,29.5924,29.6207,282100.0
2011-08-02 09:50:00,41.79,41.87,41.73,41.76,218400.0,29.6207,29.6774,29.5782,29.5994,218400.0
2011-08-02 09:55:00,41.77,41.84,41.74,41.8,253900.0,29.6065,29.6561,29.5853,29.6278,253900.0
2011-08-02 10:00:00,41.8,41.85,41.78,41.81,209400.0,29.6278,29.6632,29.6136,29.6349,209400.0
2011-08-02 10:05:00,41.8,41.81,41.7,41.72,197700.0,29.6278,29.6349,29.5569,29.5711,197700.0
2011-08-02 10:10:00,41.72,41.79,41.72,41.73,142500.0,29.5711,29.6207,29.5711,29.5782,142500.0
2011-08-02 10:15:00,41.73,41.75,41.67,41.67,150600.0,29.5782,29.5924,29.5357,29.5357,150600.0
2011-08-02 10:20:00,41.68,41.72,41.65,41.72,153400.0,29.5427,29.5711,29.5215,29.5711,153400.0
2011-08-02 10:25:00,41.72,41.75,41.68,41.74,500300.0,29.5711,29.5924,29.5427,29.5853,500300.0
2011-08-02 10:30:00,41.74,41.79,41.69,41.74,387100.0,29.5853,29.6207,29.5498,29.5853,387100.0
2011-08-02 10:35:00,41.74,41.79,41.73,41.76,98700.0,29.5853,29.6207,29.5782,29.5994,98700.0
2011-08-02 10:40:00,41.76,41.8,41.73,41.78,94200.0,29.5994,29.6278,29.5782,29.6136,94200.0
2011-08-02 10:45:00,41.78,41.79,41.7,41.7,91100.0,29.6136,29.6207,29.5569,29.5569,91100.0
2011-08-02 10:50:00,41.7,41.72,41.62,41.63,120400.0,29.5569,29.5711,29.5002,29.5073,120400.0
2011-08-02 10:55:00,41.63,41.64,41.59,41.61,108200.0,29.5073,29.5144,29.4789,29.4931,108200.0
2011-08-02 11:00:00,41.61,41.62,41.55,41.6,127100.0,29.4931,29.5002,29.4506,29.486,127100.0
2011-08-02 11:05:00,41.61,41.64,41.58,41.58,137000.0,29.4931,29.5144,29.4719,29.4719,137000.0
2011-08-02 11:10:00,41.58,41.58,41.49,41.55,352600.0,29.4719,29.4719,29.4081,29.4506,352600.0
2011-08-02 11:15:00,41.55,41.58,41.52,41.52,123200.0,29.4506,29.4719,29.4293,29.4293,123200.0
2011-08-02 11:20:00,41.52,41.55,41.48,41.53,198300.0,29.4293,29.4506,29.401,29.4364,198300.0
2011-08-02 11:25:00,41.54,41.63,41.53,41.61,266400.0,29.4435,29.5073,29.4364,29.4931,266400.0
2011-08-02 11:30:00,41.6,41.67,41.59,41.61,174100.0,29.486,29.5357,29.4789,29.4931,174100.0
2011-08-02 11:35:00,41.61,41.66,41.6,41.62,66800.0,29.4931,29.5286,29.486,29.5002,66800.0
2011-08-02 11:40:00,41.61,41.63,41.57,41.6,62900.0,29.4931,29.5073,29.4648,29.486,62900.0
2011-08-02 11:45:00,41.59,41.66,41.58,41.66,151500.0,29.4789,29.5286,29.4719,29.5286,151500.0
2011-08-02 11:50:00,41.66,41.71,41.64,41.68,173200.0,29.5286,29.564,29.5144,29.5427,173200.0
2011-08-02 11:55:00,41.69,41.69,41.65,41.68,104900.0,29.5498,29.5498,29.5215,29.5427,104900.0
2011-08-02 12:00:00,41.69,41.69,41.62,41.62,31500.0,29.5498,29.5498,29.5002,29.5002,31500.0
2011-08-02 12:05:00,41.62,41.65,41.59,41.6,178800.0,29.5002,29.5215,29.4789,29.486,178800.0
2011-08-02 12:10:00,41.59,41.61,41.57,41.6,78700.0,29.4789,29.4931,29.4648,29.486,78700.0
2011-08-02 12:15:00,41.61,41.67,41.6,41.67,49900.0,29.4931,29.5357,29.486,29.5357,49900.0
2011-08-02 12:20:00,41.66,41.72,41.66,41.69,50100.0,29.5286,29.5711,29.5286,29.5498,50100.0
2011-08-02 12:25:00,41.69,41.7,41.68,41.68,34000.0,29.5498,29.5569,29.5427,29.5427,34000.0
2011-08-02 12:30:00,41.69,41.69,41.62,41.66,124500.0,29.5498,29.5498,29.5002,29.5286,124500.0
2011-08-02 12:35:00,41.66,41.66,41.58,41.59,67000.0,29.5286,29.5286,29.4719,29.4789,67000.0
2011-08-02 12:40:00,41.6,41.66,41.59,41.59,47100.0,29.486,29.5286,29.4789,29.4789,47100.0
2011-08-02 12:45:00,41.59,41.59,41.47,41.47,388100.0,29.4789,29.4789,29.3939,29.3939,388100.0
2011-08-02 12:50:00,41.47,41.47,41.39,41.4,313000.0,29.3939,29.3939,29.3372,29.3443,313000.0
2011-08-02 12:55:00,41.4,41.47,41.4,41.46,212900.0,29.3443,29.3939,29.3443,29.3868,212900.0
2011-08-02 13:00:00,41.47,41.55,41.47,41.52,91100.0,29.3939,29.4506,29.3939,29.4293,91100.0
2011-08-02 13:05:00,41.52,41.57,41.48,41.56,80600.0,29.4293,29.4648,29.401,29.4577,80600.0
2011-08-02 13:10:00,41.56,41.56,41.49,41.51,45300.0,29.4577,29.4577,29.4081,29.4222,45300.0
2011-08-02 13:15:00,41.51,41.59,41.51,41.59,41300.0,29.4222,29.4789,29.4222,29.4789,41300.0
2011-08-02 13:20:00,41.59,41.61,41.57,41.59,45100.0,29.4789,29.4931,29.4648,29.4789,45100.0
2011-08-02 13:25:00,41.59,41.6,41.56,41.57,32500.0,29.4789,29.486,29.4577,29.4648,32500.0
2011-08-02 13:30:00,41.57,41.59,41.55,41.55,41300.0,29.4648,29.4789,29.4506,29.4506,41300.0
2011-08-02 13:35:00,41.55,41.55,41.46,41.51,202200.0,29.4506,29.4506,29.3868,29.4222,202200.0
2011-08-02 13:40:00,41.51,41.52,41.47,41.49,60200.0,29.4222,29.4293,29.3939,29.4081,60200.0
2011-08-02 13:45:00,41.49,41.53,41.45,41.48,69700.0,29.4081,29.4364,29.3797,29.401,69700.0
2011-08-02 13:50:00,41.48,41.49,41.43,41.43,85700.0,29.401,29.4081,29.3655,29.3655,85700.0
2011-08-02 13:55:00,41.43,41.43,41.35,41.4,87300.0,29.3655,29.3655,29.3088,29.3443,87300.0
2011-08-02 14:00:00,41.39,41.46,41.38,41.45,49200.0,29.3372,29.3868,29.3301,29.3797,49200.0
2011-08-02 14:05:00,41.45,41.48,41.43,41.45,116800.0,29.3797,29.401,29.3655,29.3797,116800.0
2011-08-02 14:10:00,41.44,41.51,41.44,41.51,76900.0,29.3726,29.4222,29.3726,29.4222,76900.0
2011-08-02 14:15:00,41.52,41.56,41.5,41.55,94900.0,29.4293,29.4577,29.4152,29.4506,94900.0
2011-08-02 14:20:00,41.56,41.57,41.51,41.52,53200.0,29.4577,29.4648,29.4222,29.4293,53200.0
2011-08-02 14:25:00,41.51,41.52,41.48,41.5,57100.0,29.4222,29.4293,29.401,29.4152,57100.0
2011-08-02 14:30:00,41.5,41.5,41.42,41.47,86500.0,29.4152,29.4152,29.3585,29.3939,86500.0
2011-08-02 14:35:00,41.47,41.48,41.44,41.44,30800.0,29.3939,29.401,29.3726,29.3726,30800.0
2011-08-02 14:40:00,41.44,41.45,41.41,41.43,76800.0,29.3726,29.3797,29.3514,29.3655,76800.0
2011-08-02 14:45:00,41.44,41.48,41.43,41.47,95500.0,29.3726,29.401,29.3655,29.3939,95500.0
2011-08-02 14:50:00,41.47,41.52,41.47,41.49,143600.0,29.3939,29.4293,29.3939,29.4081,143600.0
2011-08-02 14:55:00,41.49,41.5,41.47,41.48,198200.0,29.4081,29.4152,29.3939,29.401,198200.0
2011-08-02 15:00:00,41.48,41.49,41.44,41.44,93300.0,29.401,29.4081,29.3726,29.3726,93300.0
2011-08-02 15:05:00,41.45,41.46,41.43,41.44,169400.0,29.3797,29.3868,29.3655,29.3726,169400.0
2011-08-02 15:10:00,41.43,41.44,41.36,41.38,147200.0,29.3655,29.3726,29.3159,29.3301,147200.0
2011-08-02 15:15:00,41.37,41.43,41.35,41.38,66700.0,29.323,29.3655,29.3088,29.3301,66700.0
2011-08-02 15:20:00,41.38,41.4,41.33,41.37,231200.0,29.3301,29.3443,29.2947,29.323,231200.0
2011-08-02 15:25:00,41.36,41.36,41.25,41.27,938100.0,29.3159,29.3159,29.238,29.2521,938100.0
2011-08-02 15:30:00,41.27,41.35,41.24,41.33,236100.0,29.2521,29.3088,29.2309,29.2947,236100.0
2011-08-02 15:35:00,41.34,41.34,41.27,41.3,317900.0,29.3017,29.3017,29.2521,29.2734,317900.0
2011-08-02 15:40:00,41.3,41.31,41.21,41.24,387800.0,29.2734,29.2805,29.2096,29.2309,387800.0
2011-08-02 15:45:00,41.23,41.25,41.21,41.24,328700.0,29.2238,29.238,29.2096,29.2309,328700.0
2011-08-02 15:50:00,41.24,41.24,41.13,41.16,1240300.0,29.2309,29.2309,29.1529,29.1742,1240300.0
2011-08-02 15:55:00,41.15,41.21,41.06,41.11,2137900.0,29.1671,29.2096,29.1033,29.1387,2137900.0
2011-08-03 09:30:00,40.85,40.95,40.82,40.84,358400.0,28.9544,29.0253,28.9332,28.9473,358400.0
2011-08-03 09:35:00,40.85,40.93,40.83,40.86,574000.0,28.9544,29.0111,28.9403,28.9615,574000.0
2011-08-03 09:40:00,40.85,40.88,40.77,40.78,232000.0,28.9544,28.9757,28.8977,28.9048,232000.0
2011-08-03 09:45:00,40.78,40.78,40.67,40.71,238300.0,28.9048,28.9048,28.8269,28.8552,238300.0
2011-08-03 09:50:00,40.72,40.81,40.7,40.78,163100.0,28.8623,28.9261,28.8481,28.9048,163100.0
2011-08-03 09:55:00,40.79,40.88,40.75,40.88,200800.0,28.9119,28.9757,28.8836,28.9757,200800.0
2011-08-03 10:00:00,40.88,40.95,40.8,40.89,388900.0,28.9757,29.0253,28.919,28.9828,388900.0
2011-08-03 10:05:00,40.88,40.88,40.77,40.8,287400.0,28.9757,28.9757,28.8977,28.919,287400.0
2011-08-03 10:10:00,40.8,40.83,40.7,40.75,266900.0,28.919,28.9403,28.8481,28.8836,266900.0
2011-08-03 10:15:00,40.75,40.76,40.57,40.58,586400.0,28.8836,28.8906,28.756,28.7631,586400.0
2011-08-03 10:20:00,40.58,40.59,40.4,40.44,430000.0,28.7631,28.7701,28.6355,28.6638,430000.0
2011-08-03 10:25:00,40.45,40.5,40.43,40.46,374400.0,28.6709,28.7064,28.6567,28.678,374400.0
2011-08-03 10:30:00,40.47,40.47,40.25,40.27,424600.0,28.6851,28.6851,28.5292,28.5433,424600.0
2011-08-03 10:35:00,40.27,40.33,40.07,40.2,811900.0,28.5433,28.5859,28.4016,28.4937,811900.0
2011-08-03 10:40:00,40.2,40.24,40.09,40.21,436700.0,28.4937,28.5221,28.4157,28.5008,436700.0
2011-08-03 10:45:00,40.22,40.28,40.17,40.26,386000.0,28.5079,28.5504,28.4725,28.5362,386000.0
2011-08-03 10:50:00,40.26,40.42,40.23,40.42,511900.0,28.5362,28.6497,28.515,28.6497,511900.0
2011-08-03 10:55:00,40.41,40.43,40.36,40.42,145800.0,28.6426,28.6567,28.6071,28.6497,145800.0
2011-08-03 11:00:00,40.41,40.54,40.41,40.41,205400.0,28.6426,28.7347,28.6426,28.6426,205400.0
2011-08-03 11:05:00,40.41,40.45,40.32,40.34,198100.0,28.6426,28.6709,28.5788,28.5929,198100.0
2011-08-03 11:10:00,40.34,40.53,40.33,40.52,225600.0,28.5929,28.7276,28.5859,28.7205,225600.0
2011-08-03 11:15:00,40.53,40.67,40.49,40.6,455700.0,28.7276,28.8269,28.6993,28.7772,455700.0
2011-08-03 11:20:00,40.61,40.62,40.53,40.55,228000.0,28.7843,28.7914,28.7276,28.7418,228000.0
2011-08-03 11:25:00,40.56,40.62,40.49,40.55,217300.0,28.7489,28.7914,28.6993,28.7418,217300.0
2011-08-03 11:30:00,40.53,40.59,40.51,40.57,317600.0,28.7276,28.7701,28.7134,28.756,317600.0
2011-08-03 11:35:00,40.57,40.63,40.55,40.61,471700.0,28.756,28.7985,28.7418,28.7843,471700.0
2011-08-03 11:40:00,40.61,40.61,40.48,40.5,341600.0,28.7843,28.7843,28.6922,28.7064,341600.0
2011-08-03 11:45:00,40.5,40.53,40.47,40.53,525600.0,28.7064,28.7276,28.6851,28.7276,525600.0
2011-08-03 11:50:00,40.54,40.6,40.52,40.58,217800.0,28.7347,28.7772,28.7205,28.7631,217800.0
2011-08-03 11:55:00,40.58,40.63,40.56,40.56,521600.0,28.7631,28.7985,28.7489,28.7489,521600.0
2011-08-03 12:00:00,40.57,40.58,40.43,40.47,213100.0,28.756,28.7631,28.6567,28.6851,213100.0
2011-08-03 12:05:00,40.48,40.5,40.44,40.49,248300.0,28.6922,28.7064,28.6638,28.6993,248300.0
2011-08-03 12:10:00,40.49,40.5,40.45,40.47,79300.0,28.6993,28.7064,28.6709,28.6851,79300.0
2011-08-03 12:15:00,40.47,40.47,40.32,40.32,372100.0,28.6851,28.6851,28.5788,28.5788,372100.0
2011-08-03 12:20:00,40.32,40.34,40.26,40.33,142700.0,28.5788,28.5929,28.5362,28.5859,142700.0
2011-08-03 12:25:00,40.33,40.36,40.31,40.35,211900.0,28.5859,28.6071,28.5717,28.6,211900.0
2011-08-03 12:30:00,40.34,40.35,40.31,40.33,242800.0,28.5929,28.6,28.5717,28.5859,242800.0
2011-08-03 12:35:00,40.33,40.41,40.33,40.41,216300.0,28.5859,28.6426,28.5859,28.6426,216300.0
2011-08-03 12:40:00,40.41,40.41,40.33,40.4,172800.0,28.6426,28.6426,28.5859,28.6355,172800.0
2011-08-03 12:45:00,40.41,40.41,40.36,40.39,154500.0,28.6426,28.6426,28.6071,28.6284,154500.0
2011-08-03 12:50:00,40.39,40.48,40.36,40.41,496600.0,28.6284,28.6922,28.6071,28.6426,496600.0
2011-08-03 12:55:00,40.4,40.42,40.37,40.41,181400.0,28.6355,28.6497,28.6142,28.6426,181400.0
2011-08-03 13:00:00,40.41,40.42,40.31,40.32,338800.0,28.6426,28.6497,28.5717,28.5788,338800.0
2011-08-03 13:05:00,40.31,40.35,40.3,40.33,93500.0,28.5717,28.6,28.5646,28.5859,93500.0
2011-08-03 13:10:00,40.33,40.42,40.32,40.39,95800.0,28.5859,28.6497,28.5788,28.6284,95800.0
2011-08-03 13:15:00,40.38,40.42,40.38,40.42,268800.0,28.6213,28.6497,28.6213,28.6497,268800.0
2011-08-03 13:20:00,40.41,40.51,40.4,40.5,128100.0,28.6426,28.7134,28.6355,28.7064,128100.0
2011-08-03 13:25:00,40.49,40.51,40.45,40.5,155800.0,28.6993,28.7134,28.6709,28.7064,155800.0
2011-08-03 13:30:00,40.5,40.62,40.49,40.61,174000.0,28.7064,28.7914,28.6993,28.7843,174000.0
2011-08-03 13:35:00,40.62,40.67,40.57,40.67,215600.0,28.7914,28.8269,28.756,28.8269,215600.0
2011-08-03 13:40:00,40.67,40.73,40.65,40.7,375200.0,28.8269,28.8694,28.8127,28.8481,375200.0
2011-08-03 13:45:00,40.7,40.79,40.69,40.72,238500.0,28.8481,28.9119,28.841,28.8623,238500.0
2011-08-03 13:50:00,40.72,40.72,40.62,40.66,146700.0,28.8623,28.8623,28.7914,28.8198,146700.0
2011-08-03 13:55:00,40.65,40.69,40.61,40.65,160300.0,28.8127,28.841,28.7843,28.8127,160300.0
2011-08-03 14:00:00,40.65,40.72,40.64,40.71,205700.0,28.8127,28.8623,28.8056,28.8552,205700.0
2011-08-03 14:05:00,40.71,40.72,40.61,40.61,184500.0,28.8552,28.8623,28.7843,28.7843,184500.0
2011-08-03 14:10:00,40.63,40.7,40.62,40.7,110300.0,28.7985,28.8481,28.7914,28.8481,110300.0
2011-08-03 14:15:00,40.71,40.72,40.59,40.6,182400.0,28.8552,28.8623,28.7701,28.7772,182400.0
2011-08-03 14:20:00,40.59,40.65,40.56,40.6,177500.0,28.7701,28.8127,28.7489,28.7772,177500.0
2011-08-03 14:25:00,40.6,40.62,40.52,40.56,153100.0,28.7772,28.7914,28.7205,28.7489,153100.0
2011-08-03 14:30:00,40.57,40.61,40.5,40.52,111700.0,28.756,28.7843,28.7064,28.7205,111700.0
2011-08-03 14:35:00,40.52,40.56,40.52,40.55,54700.0,28.7205,28.7489,28.7205,28.7418,54700.0
2011-08-03 14:40:00,40.55,40.63,40.55,40.58,75500.0,28.7418,28.7985,28.7418,28.7631,75500.0
2011-08-03 14:45:00,40.58,40.63,40.53,40.63,107300.0,28.7631,28.7985,28.7276,28.7985,107300.0
2011-08-03 14:50:00,40.63,40.64,40.57,40.6,114500.0,28.7985,28.8056,28.756,28.7772,114500.0
2011-08-03 14:55:00,40.61,40.66,40.57,40.61,111400.0,28.7843,28.8198,28.756,28.7843,111400.0
2011-08-03 15:00:00,40.62,40.69,40.6,40.69,225600.0,28.7914,28.841,28.7772,28.841,225600.0
2011-08-03 15:05:00,40.68,40.72,40.64,40.64,326400.0,28.8339,28.8623,28.8056,28.8056,326400.0
2011-08-03 15:10:00,40.64,40.73,40.63,40.66,222100.0,28.8056,28.8694,28.7985,28.8198,222100.0
2011-08-03 15:15:00,40.66,40.79,40.66,40.79,173400.0,28.8198,28.9119,28.8198,28.9119,173400.0
2011-08-03 15:20:00,40.79,40.85,40.77,40.82,332800.0,28.9119,28.9544,28.8977,28.9332,332800.0
2011-08-03 15:25:00,40.81,40.87,40.8,40.81,270400.0,28.9261,28.9686,28.919,28.9261,270400.0
2011-08-03 15:30:00,40.81,40.85,40.8,40.81,280600.0,28.9261,28.9544,28.919,28.9261,280600.0
2011-08-03 15:35:00,40.81,40.85,40.77,40.85,255600.0,28.9261,28.9544,28.8977,28.9544,255600.0
2011-08-03 15:40:00,40.85,40.93,40.84,40.87,404600.0,28.9544,29.0111,28.9473,28.9686,404600.0
2011-08-03 15:45:00,40.87,40.89,40.82,40.86,607400.0,28.9686,28.9828,28.9332,28.9615,607400.0
2011-08-03 15:50:00,40.86,40.93,40.84,40.91,756000.0,28.9615,29.0111,28.9473,28.997,756000.0
2011-08-03 15:55:00,40.91,41.02,40.89,40.96,1288400.0,28.997,29.0749,28.9828,29.0324,1288400.0
2011-08-04 09:30:00,39.94,40.07,39.91,40.03,523500.0,28.3094,28.4016,28.2882,28.3732,523500.0
2011-08-04 09:35:00,40.03,40.08,39.98,40.01,278800.0,28.3732,28.4087,28.3378,28.359,278800.0
2011-08-04 09:40:00,40.0,40.14,39.92,39.93,385900.0,28.352,28.4512,28.2953,28.3023,385900.0
2011-08-04 09:45:00,39.93,40.06,39.92,39.93,323500.0,28.3023,28.3945,28.2953,28.3023,323500.0
2011-08-04 09:50:00,39.93,39.97,39.86,39.97,379200.0,28.3023,28.3307,28.2527,28.3307,379200.0
2011-08-04 09:55:00,39.97,40.09,39.97,40.03,134500.0,28.3307,28.4157,28.3307,28.3732,134500.0
2011-08-04 10:00:00,40.03,40.12,40.01,40.03,159100.0,28.3732,28.437,28.359,28.3732,159100.0
2011-08-04 10:05:00,40.03,40.06,39.99,40.01,205000.0,28.3732,28.3945,28.3449,28.359,205000.0
2011-08-04 10:10:00,40.02,40.02,39.92,40.01,314100.0,28.3661,28.3661,28.2953,28.359,314100.0
2011-08-04 10:15:00,40.0,40.0,39.86,39.87,293700.0,28.352,28.352,28.2527,28.2598,293700.0
2011-08-04 10:20:00,39.86,39.98,39.86,39.95,214400.0,28.2527,28.3378,28.2527,28.3165,214400.0
2011-08-04 10:25:00,39.96,40.07,39.95,40.02,311900.0,28.3236,28.4016,28.3165,28.3661,311900.0
2011-08-04 10:30:00,40.01,40.12,40.0,40.08,336800.0,28.359,28.437,28.352,28.4087,336800.0
2011-08-04 10:35:00,40.07,40.1,39.99,40.03,117700.0,28.4016,28.4228,28.3449,28.3732,117700.0
2011-08-04 10:40:00,40.03,40.04,39.87,39.93,214600.0,28.3732,28.3803,28.2598,28.3023,214600.0
2011-08-04 10:45:00,39.93,39.93,39.8,39.88,405100.0,28.3023,28.3023,28.2102,28.2669,405100.0
2011-08-04 10:50:00,39.89,39.89,39.75,39.78,329500.0,28.274,28.274,28.1748,28.196,329500.0
2011-08-04 10:55:00,39.79,39.79,39.63,39.7,782200.0,28.2031,28.2031,28.0897,28.1393,782200.0
2011-08-04 11:00:00,39.69,39.81,39.61,39.76,375000.0,28.1322,28.2173,28.0755,28.1818,375000.0
2011-08-04 11:05:00,39.77,39.83,39.74,39.75,424500.0,28.1889,28.2315,28.1677,28.1748,424500.0
2011-08-04 11:10:00,39.75,39.76,39.62,39.7,325800.0,28.1748,28.1818,28.0826,28.1393,325800.0
2011-08-04 11:15:00,39.7,39.85,39.65,39.79,559900.0,28.1393,28.2456,28.1039,28.2031,559900.0
2011-08-04 11:20:00,39.8,39.83,39.63,39.63,537900.0,28.2102,28.2315,28.0897,28.0897,537900.0
2011-08-04 11:25:00,39.63,39.69,39.52,39.54,517600.0,28.0897,28.1322,28.0117,28.0259,517600.0
2011-08-04 11:30:00,39.54,39.72,39.53,39.71,266200.0,28.0259,28.1535,28.0188,28.1464,266200.0
2011-08-04 11:35:00,39.71,39.72,39.62,39.63,258000.0,28.1464,28.1535,28.0826,28.0897,258000.0
2011-08-04 11:40:00,39.63,39.63,39.47,39.51,417600.0,28.0897,28.0897,27.9763,28.0046,417600.0
2011-08-04 11:45:00,39.5,39.53,39.32,39.36,660900.0,27.9976,28.0188,27.87,27.8983,660900.0
2011-08-04 11:50:00,39.36,39.5,39.32,39.48,446500.0,27.8983,27.9976,27.87,27.9834,446500.0
2011-08-04 11:55:00,39.48,39.62,39.48,39.62,478500.0,27.9834,28.0826,27.9834,28.0826,478500.0
2011-08-04 12:00:00,39.62,39.68,39.57,39.67,187900.0,28.0826,28.1251,28.0472,28.1181,187900.0
2011-08-04 12:05:00,39.68,39.69,39.62,39.66,431500.0,28.1251,28.1322,28.0826,28.111,431500.0
2011-08-04 12:10:00,39.66,39.72,39.62,39.69,337000.0,28.111,28.1535,28.0826,28.1322,337000.0
2011-08-04 12:15:00,39.7,39.72,39.65,39.68,380100.0,28.1393,28.1535,28.1039,28.1251,380100.0
2011-08-04 12:20:00,39.68,39.75,39.68,39.7,233600.0,28.1251,28.1748,28.1251,28.1393,233600.0
2011-08-04 12:25:00,39.69,39.85,39.65,39.79,363000.0,28.1322,28.2456,28.1039,28.2031,363000.0
2011-08-04 12:30:00,39.79,39.93,39.79,39.92,402900.0,28.2031,28.3023,28.2031,28.2953,402900.0
2011-08-04 12:35:00,39.92,39.98,39.9,39.97,524200.0,28.2953,28.3378,28.2811,28.3307,524200.0
2011-08-04 12:40:00,39.98,40.01,39.93,39.95,476400.0,28.3378,28.359,28.3023,28.3165,476400.0
2011-08-04 12:45:00,39.95,40.0,39.94,39.96,216200.0,28.3165,28.352,28.3094,28.3236,216200.0
2011-08-04 12:50:00,39.95,39.96,39.87,39.91,291500.0,28.3165,28.3236,28.2598,28.2882,291500.0
2011-08-04 12:55:00,39.91,39.94,39.84,39.84,88900.0,28.2882,28.3094,28.2386,28.2386,88900.0
2011-08-04 13:00:00,39.84,39.94,39.84,39.88,78700.0,28.2386,28.3094,28.2386,28.2669,78700.0
2011-08-04 13:05:00,39.89,39.96,39.89,39.94,97000.0,28.274,28.3236,28.274,28.3094,97000.0
2011-08-04 13:10:00,39.95,39.95,39.85,39.89,69900.0,28.3165,28.3165,28.2456,28.274,69900.0
2011-08-04 13:15:00,39.9,39.91,39.88,39.9,61300.0,28.2811,28.2882,28.2669,28.2811,61300.0
2011-08-04 13:20:00,39.9,39.93,39.89,39.91,215600.0,28.2811,28.3023,28.274,28.2882,215600.0
2011-08-04 13:25:00,39.91,39.96,39.9,39.95,91200.0,28.2882,28.3236,28.2811,28.3165,91200.0
2011-08-04 13:30:00,39.95,39.95,39.88,39.88,59200.0,28.3165,28.3165,28.2669,28.2669,59200.0
2011-08-04 13:35:00,39.88,39.89,39.84,39.87,90800.0,28.2669,28.274,28.2386,28.2598,90800.0
2011-08-04 13:40:00,39.87,39.88,39.73,39.73,150700.0,28.2598,28.2669,28.1606,28.1606,150700.0
2011-08-04 13:45:00,39.73,39.73,39.61,39.65,299700.0,28.1606,28.1606,28.0755,28.1039,299700.0
2011-08-04 13:50:00,39.64,39.68,39.61,39.61,205300.0,28.0968,28.1251,28.0755,28.0755,205300.0
2011-08-04 13:55:00,39.61,39.67,39.58,39.61,262900.0,28.0755,28.1181,28.0543,28.0755,262900.0
2011-08-04 14:00:00,39.61,39.62,39.51,39.59,242800.0,28.0755,28.0826,28.0046,28.0614,242800.0
2011-08-04 14:05:00,39.58,39.58,39.48,39.53,193700.0,28.0543,28.0543,27.9834,28.0188,193700.0
2011-08-04 14:10:00,39.53,39.55,39.47,39.53,140200.0,28.0188,28.033,27.9763,28.0188,140200.0
2011-08-04 14:15:00,39.53,39.57,39.45,39.46,146000.0,28.0188,28.0472,27.9621,27.9692,146000.0
2011-08-04 14:20:00,39.46,39.52,39.42,39.44,226600.0,27.9692,28.0117,27.9409,27.955,226600.0
2011-08-04 14:25:00,39.44,39.45,39.33,39.43,222800.0,27.955,27.9621,27.8771,27.9479,222800.0
2011-08-04 14:30:00,39.43,39.58,39.39,39.56,162300.0,27.9479,28.0543,27.9196,28.0401,162300.0
2011-08-04 14:35:00,39.56,39.63,39.55,39.6,138600.0,28.0401,28.0897,28.033,28.0684,138600.0
2011-08-04 14:40:00,39.6,39.73,39.59,39.69,491400.0,28.0684,28.1606,28.0614,28.1322,491400.0
2011-08-04 14:45:00,39.69,39.75,39.62,39.71,144400.0,28.1322,28.1748,28.0826,28.1464,144400.0
2011-08-04 14:50:00,39.71,39.71,39.65,39.67,80900.0,28.1464,28.1464,28.1039,28.1181,80900.0
2011-08-04 14:55:00,39.67,39.67,39.57,39.58,127400.0,28.1181,28.1181,28.0472,28.0543,127400.0
2011-08-04 15:00:00,39.58,39.66,39.52,39.66,267100.0,28.0543,28.111,28.0117,28.111,267100.0
2011-08-04 15:05:00,39.65,39.73,39.65,39.67,327000.0,28.1039,28.1606,28.1039,28.1181,327000.0
2011-08-04 15:10:00,39.67,39.7,39.61,39.61,153200.0,28.1181,28.1393,28.0755,28.0755,153200.0
2011-08-04 15:15:00,39.6,39.63,39.49,39.53,353500.0,28.0684,28.0897,27.9905,28.0188,353500.0
2011-08-04 15:20:00,39.53,39.59,39.48,39.53,181400.0,28.0188,28.0614,27.9834,28.0188,181400.0
2011-08-04 15:25:00,39.52,39.57,39.41,39.41,177000.0,28.0117,28.0472,27.9338,27.9338,177000.0
2011-08-04 15:30:00,39.41,39.45,39.36,39.42,467100.0,27.9338,27.9621,27.8983,27.9409,467100.0
2011-08-04 15:35:00,39.43,39.55,39.39,39.44,362000.0,27.9479,28.033,27.9196,27.955,362000.0
2011-08-04 15:40:00,39.44,39.46,39.27,39.29,481100.0,27.955,27.9692,27.8345,27.8487,481100.0
2011-08-04 15:45:00,39.29,39.34,39.25,39.34,893900.0,27.8487,27.8842,27.8204,27.8842,893900.0
2011-08-04 15:50:00,39.34,39.34,39.19,39.23,1046500.0,27.8842,27.8842,27.7778,27.8062,1046500.0
2011-08-04 15:55:00,39.23,39.36,39.16,39.22,2645500.0,27.8062,27.8983,27.7566,27.7991,2645500.0
2011-08-05 09:30:00,39.17,39.39,39.15,39.34,993200.0,27.7637,27.9196,27.7495,27.8842,993200.0
2011-08-05 09:35:00,39.34,39.37,39.12,39.27,771500.0,27.8842,27.9054,27.7282,27.8345,771500.0
2011-08-05 09:40:00,39.25,39.27,38.94,38.99,596200.0,27.8204,27.8345,27.6006,27.6361,596200.0
2011-08-05 09:45:00,38.99,39.11,38.91,38.92,526700.0,27.6361,27.7211,27.5794,27.5865,526700.0
2011-08-05 09:50:00,38.92,38.98,38.43,38.44,808800.0,27.5865,27.629,27.2391,27.2462,808800.0
2011-08-05 09:55:00,38.44,38.65,38.36,38.42,929000.0,27.2462,27.3951,27.1895,27.2321,929000.0
2011-08-05 10:00:00,38.41,38.55,38.31,38.52,655400.0,27.225,27.3242,27.1541,27.3029,655400.0
2011-08-05 10:05:00,38.51,38.76,38.47,38.76,434700.0,27.2958,27.473,27.2675,27.473,434700.0
2011-08-05 10:10:00,38.76,38.8,38.58,38.66,745900.0,27.473,27.5014,27.3455,27.4022,745900.0
2011-08-05 10:15:00,38.65,38.95,38.63,38.93,586200.0,27.3951,27.6077,27.3809,27.5935,586200.0
2011-08-05 10:20:00,38.94,39.02,38.87,38.98,331900.0,27.6006,27.6573,27.551,27.629,331900.0
2011-08-05 10:25:00,38.98,39.03,38.87,38.87,298600.0,27.629,27.6644,27.551,27.551,298600.0
2011-08-05 10:30:00,38.87,38.89,38.75,38.8,341600.0,27.551,27.5652,27.466,27.5014,341600.0
2011-08-05 10:35:00,38.8,38.86,38.7,38.81,310300.0,27.5014,27.5439,27.4305,27.5085,310300.0
2011-08-05 10:40:00,38.81,38.81,38.62,38.67,290100.0,27.5085,27.5085,27.3738,27.4093,290100.0
2011-08-05 10:45:00,38.66,38.66,38.52,38.6,209300.0,27.4022,27.4022,27.3029,27.3596,209300.0
2011-08-05 10:50:00,38.61,38.67,38.54,38.6,199500.0,27.3667,27.4093,27.3171,27.3596,199500.0
2011-08-05 10:55:00,38.59,38.67,38.53,38.66,283500.0,27.3526,27.4093,27.31,27.4022,283500.0
2011-08-05 11:00:00,38.66,38.66,38.44,38.48,193500.0,27.4022,27.4022,27.2462,27.2746,193500.0
2011-08-05 11:05:00,38.48,38.5,38.38,38.42,265800.0,27.2746,27.2888,27.2037,27.2321,265800.0
2011-08-05 11:10:00,38.43,38.46,38.29,38.29,322200.0,27.2391,27.2604,27.1399,27.1399,322200.0
2011-08-05 11:15:00,38.29,38.33,38.19,38.24,572800.0,27.1399,27.1683,27.069,27.1045,572800.0
2011-08-05 11:20:00,38.24,38.26,38.12,38.25,797500.0,27.1045,27.1186,27.0194,27.1116,797500.0
2011-08-05 11:25:00,38.24,38.52,38.23,38.28,423100.0,27.1045,27.3029,27.0974,27.1328,423100.0
2011-08-05 11:30:00,38.27,38.39,38.21,38.34,381800.0,27.1257,27.2108,27.0832,27.1754,381800.0
2011-08-05 11:35:00,38.35,38.37,38.12,38.18,466200.0,27.1824,27.1966,27.0194,27.0619,466200.0
2011-08-05 11:40:00,38.17,38.24,38.09,38.2,385600.0,27.0549,27.1045,26.9982,27.0761,385600.0
2011-08-05 11:45:00,38.2,38.2,37.76,37.78,1207300.0,27.0761,27.0761,26.7642,26.7784,1207300.0
2011-08-05 11:50:00,37.78,37.87,37.77,37.83,348900.0,26.7784,26.8422,26.7713,26.8139,348900.0
2011-08-05 11:55:00,37.82,37.84,37.55,37.63,506300.0,26.8068,26.821,26.6154,26.6721,506300.0
2011-08-05 12:00:00,37.64,37.81,37.58,37.71,494100.0,26.6792,26.7997,26.6367,26.7288,494100.0
2011-08-05 12:05:00,37.72,37.92,37.69,37.92,556500.0,26.7359,26.8777,26.7146,26.8777,556500.0
2011-08-05 12:10:00,37.91,38.17,37.88,38.17,724000.0,26.8706,27.0549,26.8493,27.0549,724000.0
2011-08-05 12:15:00,38.17,38.43,38.11,38.19,555000.0,27.0549,27.2391,27.0123,27.069,555000.0
2011-08-05 12:20:00,38.19,38.29,38.05,38.28,391700.0,27.069,27.1399,26.9698,27.1328,391700.0
2011-08-05 12:25:00,38.29,38.36,38.1,38.15,359200.0,27.1399,27.1895,27.0052,27.0407,359200.0
2011-08-05 12:30:00,38.15,38.29,38.09,38.29,213500.0,27.0407,27.1399,26.9982,27.1399,213500.0
2011-08-05 12:35:00,38.29,38.55,38.27,38.5,340700.0,27.1399,27.3242,27.1257,27.2888,340700.0
2011-08-05 12:40:00,38.5,38.67,38.36,38.63,383000.0,27.2888,27.4093,27.1895,27.3809,383000.0
2011-08-05 12:45:00,38.61,38.91,38.52,38.79,429600.0,27.3667,27.5794,27.3029,27.4943,429600.0
2011-08-05 12:50:00,38.8,38.96,38.75,38.8,383200.0,27.5014,27.6148,27.466,27.5014,383200.0
2011-08-05 12:55:00,38.8,38.86,38.68,38.77,491000.0,27.5014,27.5439,27.4163,27.4801,491000.0
2011-08-05 13:00:00,38.76,38.85,38.56,38.56,522000.0,27.473,27.5368,27.3313,27.3313,522000.0
2011-08-05 13:05:00,38.57,38.69,38.47,38.58,410300.0,27.3384,27.4234,27.2675,27.3455,410300.0
2011-08-05 13:10:00,38.57,38.73,38.56,38.68,266700.0,27.3384,27.4518,27.3313,27.4163,266700.0
2011-08-05 13:15:00,38.68,38.83,38.66,38.82,354900.0,27.4163,27.5227,27.4022,27.5156,354900.0
2011-08-05 13:20:00,38.81,38.91,38.81,38.82,193600.0,27.5085,27.5794,27.5085,27.5156,193600.0
2011-08-05 13:25:00,38.82,38.88,38.77,38.87,335100.0,27.5156,27.5581,27.4801,27.551,335100.0
2011-08-05 13:30:00,38.87,38.94,38.84,38.86,440800.0,27.551,27.6006,27.5298,27.5439,440800.0
2011-08-05 13:35:00,38.85,38.86,38.41,38.75,318700.0,27.5368,27.5439,27.225,27.466,318700.0
2011-08-05 13:40:00,38.75,38.87,38.67,38.84,350100.0,27.466,27.551,27.4093,27.5298,350100.0
2011-08-05 13:45:00,38.83,38.9,38.7,38.88,189800.0,27.5227,27.5723,27.4305,27.5581,189800.0
2011-08-05 13:50:00,38.88,39.04,38.82,38.96,330500.0,27.5581,27.6715,27.5156,27.6148,330500.0
2011-08-05 13:55:00,38.97,38.98,38.81,38.87,171100.0,27.6219,27.629,27.5085,27.551,171100.0
2011-08-05 14:00:00,38.87,38.91,38.73,38.78,154200.0,27.551,27.5794,27.4518,27.4872,154200.0
2011-08-05 14:05:00,38.78,38.79,38.65,38.68,139500.0,27.4872,27.4943,27.3951,27.4163,139500.0
2011-08-05 14:10:00,38.67,38.74,38.56,38.69,220800.0,27.4093,27.4589,27.3313,27.4234,220800.0
2011-08-05 14:15:00,38.7,38.74,38.62,38.72,153200.0,27.4305,27.4589,27.3738,27.4447,153200.0
2011-08-05 14:20:00,38.72,38.84,38.67,38.76,124200.0,27.4447,27.5298,27.4093,27.473,124200.0
2011-08-05 14:25:00,38.76,38.76,38.64,38.66,131800.0,27.473,27.473,27.388,27.4022,131800.0
2011-08-05 14:30:00,38.66,38.68,38.59,38.61,134000.0,27.4022,27.4163,27.3526,27.3667,134000.0
2011-08-05 14:35:00,38.61,38.75,38.6,38.73,88100.0,27.3667,27.466,27.3596,27.4518,88100.0
2011-08-05 14:40:00,38.74,38.74,38.67,38.73,206800.0,27.4589,27.4589,27.4093,27.4518,206800.0
2011-08-05 14:45:00,38.73,38.73,38.61,38.62,142100.0,27.4518,27.4518,27.3667,27.3738,142100.0
2011-08-05 14:50:00,38.61,38.61,38.47,38.56,213000.0,27.3667,27.3667,27.2675,27.3313,213000.0
2011-08-05 14:55:00,38.56,38.6,38.14,38.58,273500.0,27.3313,27.3596,27.0336,27.3455,273500.0
2011-08-05 15:00:00,38.58,38.65,38.42,38.45,218900.0,27.3455,27.3951,27.2321,27.2533,218900.0
2011-08-05 15:05:00,38.45,38.45,38.2,38.28,371300.0,27.2533,27.2533,27.0761,27.1328,371300.0
2011-08-05 15:10:00,38.29,38.53,38.28,38.44,569200.0,27.1399,27.31,27.1328,27.2462,569200.0
2011-08-05 15:15:00,38.45,38.51,38.39,38.42,220800.0,27.2533,27.2958,27.2108,27.2321,220800.0
2011-08-05 15:20:00,38.42,38.59,38.41,38.53,554700.0,27.2321,27.3526,27.225,27.31,554700.0
2011-08-05 15:25:00,38.53,38.55,38.29,38.29,182000.0,27.31,27.3242,27.1399,27.1399,182000.0
2011-08-05 15:30:00,38.3,38.48,38.29,38.45,291000.0,27.147,27.2746,27.1399,27.2533,291000.0
2011-08-05 15:35:00,38.45,38.65,38.41,38.63,263900.0,27.2533,27.3951,27.225,27.3809,263900.0
2011-08-05 15:40:00,38.64,38.7,38.57,38.61,417000.0,27.388,27.4305,27.3384,27.3667,417000.0
2011-08-05 15:45:00,38.62,38.62,38.45,38.55,579700.0,27.3738,27.3738,27.2533,27.3242,579700.0
2011-08-05 15:50:00,38.55,38.77,38.55,38.74,837200.0,27.3242,27.4801,27.3242,27.4589,837200.0
2011-08-05 15:55:00,38.74,38.82,38.64,38.79,1133400.0,27.4589,27.5156,27.388,27.4943,1133400.0
2011-08-08 09:30:00,37.3,37.5,37.21,37.49,639000.0,26.4382,26.58,26.3744,26.5729,639000.0
2011-08-08 09:35:00,37.5,37.69,37.44,37.63,845600.0,26.58,26.7146,26.5374,26.6721,845600.0
2011-08-08 09:40:00,37.63,37.67,37.48,37.62,639000.0,26.6721,26.7005,26.5658,26.665,639000.0
2011-08-08 09:45:00,37.63,37.64,37.41,37.53,664600.0,26.6721,26.6792,26.5162,26.6012,664600.0
2011-08-08 09:50:00,37.53,38.19,37.46,37.67,1648400.0,26.6012,27.069,26.5516,26.7005,1648400.0
2011-08-08 09:55:00,37.67,37.78,37.6,37.76,536500.0,26.7005,26.7784,26.6508,26.7642,536500.0
2011-08-08 10:00:00,37.76,37.83,37.66,37.72,494400.0,26.7642,26.8139,26.6934,26.7359,494400.0
2011-08-08 10:05:00,37.72,37.8,37.69,37.73,746900.0,26.7359,26.7926,26.7146,26.743,746900.0
2011-08-08 10:10:00,37.73,37.73,37.59,37.6,373100.0,26.743,26.743,26.6438,26.6508,373100.0
2011-08-08 10:15:00,37.59,37.64,37.48,37.55,1127200.0,26.6438,26.6792,26.5658,26.6154,1127200.0
2011-08-08 10:20:00,37.55,37.57,37.45,37.53,552900.0,26.6154,26.6296,26.5445,26.6012,552900.0
2011-08-08 10:25:00,37.52,37.54,37.28,37.3,580100.0,26.5941,26.6083,26.424,26.4382,580100.0
2011-08-08 10:30:00,37.3,37.37,37.16,37.26,592600.0,26.4382,26.4878,26.339,26.4098,592600.0
2011-08-08 10:35:00,37.27,37.27,37.07,37.27,562100.0,26.4169,26.4169,26.2752,26.4169,562100.0
2011-08-08 10:40:00,37.27,37.42,37.24,37.35,377400.0,26.4169,26.5233,26.3957,26.4736,377400.0
2011-08-08 10:45:00,37.35,37.5,37.24,37.48,540900.0,26.4736,26.58,26.3957,26.5658,540900.0
2011-08-08 10:50:00,37.48,37.49,37.37,37.42,388500.0,26.5658,26.5729,26.4878,26.5233,388500.0
2011-08-08 10:55:00,37.42,37.44,37.29,37.34,513300.0,26.5233,26.5374,26.4311,26.4666,513300.0
2011-08-08 11:00:00,37.32,37.42,37.25,37.42,337300.0,26.4524,26.5233,26.4028,26.5233,337300.0
2011-08-08 11:05:00,37.42,37.64,37.4,37.61,363600.0,26.5233,26.6792,26.5091,26.6579,363600.0
2011-08-08 11:10:00,37.61,37.74,37.55,37.62,272900.0,26.6579,26.7501,26.6154,26.665,272900.0
2011-08-08 11:15:00,37.61,37.64,37.54,37.58,340700.0,26.6579,26.6792,26.6083,26.6367,340700.0
2011-08-08 11:20:00,37.58,37.6,37.45,37.49,232900.0,26.6367,26.6508,26.5445,26.5729,232900.0
2011-08-08 11:25:00,37.48,37.49,37.38,37.44,319100.0,26.5658,26.5729,26.4949,26.5374,319100.0
2011-08-08 11:30:00,37.44,37.44,37.3,37.4,310700.0,26.5374,26.5374,26.4382,26.5091,310700.0
2011-08-08 11:35:00,37.4,37.41,37.24,37.28,786900.0,26.5091,26.5162,26.3957,26.424,786900.0
2011-08-08 11:40:00,37.28,37.38,37.23,37.26,112800.0,26.424,26.4949,26.3886,26.4098,112800.0
2011-08-08 11:45:00,37.27,37.42,37.22,37.41,237100.0,26.4169,26.5233,26.3815,26.5162,237100.0
2011-08-08 11:50:00,37.41,37.44,37.31,37.4,159100.0,26.5162,26.5374,26.4453,26.5091,159100.0
2011-08-08 11:55:00,37.4,37.4,37.3,37.3,97000.0,26.5091,26.5091,26.4382,26.4382,97000.0
2011-08-08 12:00:00,37.31,37.32,37.2,37.2,114500.0,26.4453,26.4524,26.3673,26.3673,114500.0
2011-08-08 12:05:00,37.21,37.33,37.2,37.3,196000.0,26.3744,26.4595,26.3673,26.4382,196000.0
2011-08-08 12:10:00,37.29,37.35,37.27,37.3,92200.0,26.4311,26.4736,26.4169,26.4382,92200.0
2011-08-08 12:15:00,37.3,37.31,37.16,37.17,105500.0,26.4382,26.4453,26.339,26.3461,105500.0
2011-08-08 12:20:00,37.17,37.3,37.11,37.26,172600.0,26.3461,26.4382,26.3035,26.4098,172600.0
2011-08-08 12:25:00,37.26,37.27,37.07,37.08,257600.0,26.4098,26.4169,26.2752,26.2823,257600.0
2011-08-08 12:30:00,37.08,37.12,37.02,37.09,359400.0,26.2823,26.3106,26.2397,26.2894,359400.0
2011-08-08 12:35:00,37.09,37.11,37.0,37.04,170500.0,26.2894,26.3035,26.2256,26.2539,170500.0
2011-08-08 12:40:00,37.04,37.23,37.03,37.13,179200.0,26.2539,26.3886,26.2468,26.3177,179200.0
2011-08-08 12:45:00,37.13,37.29,37.08,37.27,233300.0,26.3177,26.4311,26.2823,26.4169,233300.0
2011-08-08 12:50:00,37.26,37.29,37.15,37.17,84700.0,26.4098,26.4311,26.3319,26.3461,84700.0
2011-08-08 12:55:00,37.18,37.2,37.07,37.08,136300.0,26.3531,26.3673,26.2752,26.2823,136300.0
2011-08-08 13:00:00,37.08,37.23,37.08,37.12,120800.0,26.2823,26.3886,26.2823,26.3106,120800.0
2011-08-08 13:05:00,37.12,37.17,37.02,37.02,107200.0,26.3106,26.3461,26.2397,26.2397,107200.0
2011-08-08 13:10:00,37.02,37.06,36.89,36.92,266300.0,26.2397,26.2681,26.1476,26.1689,266300.0
2011-08-08 13:15:00,36.91,37.0,36.86,36.99,498600.0,26.1618,26.2256,26.1263,26.2185,498600.0
2011-08-08 13:20:00,36.98,37.08,36.94,37.04,319200.0,26.2114,26.2823,26.183,26.2539,319200.0
2011-08-08 13:25:00,37.04,37.08,37.01,37.05,51500.0,26.2539,26.2823,26.2326,26.261,51500.0
2011-08-08 13:30:00,37.03,37.04,36.98,37.0,77900.0,26.2468,26.2539,26.2114,26.2256,77900.0
2011-08-08 13:35:00,37.0,37.03,36.81,36.82,253900.0,26.2256,26.2468,26.0909,26.098,253900.0
2011-08-08 13:40:00,36.82,36.86,36.74,36.75,738500.0,26.098,26.1263,26.0413,26.0484,738500.0
2011-08-08 13:45:00,36.75,36.78,36.66,36.72,393000.0,26.0484,26.0696,25.9846,26.0271,393000.0
2011-08-08 13:50:00,36.72,36.82,36.66,36.74,373500.0,26.0271,26.098,25.9846,26.0413,373500.0
2011-08-08 13:55:00,36.74,36.78,36.53,36.54,531100.0,26.0413,26.0696,25.8924,25.8995,531100.0
2011-08-08 14:00:00,36.55,36.69,36.48,36.66,948200.0,25.9066,26.0058,25.857,25.9846,948200.0
2011-08-08 14:05:00,36.66,36.66,36.41,36.47,438800.0,25.9846,25.9846,25.8074,25.8499,438800.0
2011-08-08 14:10:00,36.48,36.57,36.3,36.31,358200.0,25.857,25.9208,25.7294,25.7365,358200.0
2011-08-08 14:15:00,36.31,36.33,36.13,36.24,437100.0,25.7365,25.7507,25.6089,25.6869,437100.0
2011-08-08 14:20:00,36.24,36.28,35.98,36.02,500300.0,25.6869,25.7152,25.5026,25.5309,500300.0
2011-08-08 14:25:00,36.01,36.04,35.82,36.01,1002600.0,25.5239,25.5451,25.3892,25.5239,1002600.0
2011-08-08 14:30:00,36.01,36.23,35.93,36.2,886200.0,25.5239,25.6798,25.4671,25.6585,886200.0
2011-08-08 14:35:00,36.2,36.3,36.16,36.22,1123000.0,25.6585,25.7294,25.6302,25.6727,1123000.0
2011-08-08 14:40:00,36.24,36.4,36.23,36.37,976500.0,25.6869,25.8003,25.6798,25.779,976500.0
2011-08-08 14:45:00,36.37,36.39,36.18,36.2,435700.0,25.779,25.7932,25.6443,25.6585,435700.0
2011-08-08 14:50:00,36.22,36.27,36.18,36.19,295600.0,25.6727,25.7081,25.6443,25.6514,295600.0
2011-08-08 14:55:00,36.2,36.21,36.08,36.18,453800.0,25.6585,25.6656,25.5735,25.6443,453800.0
2011-08-08 15:00:00,36.17,36.27,36.16,36.25,217100.0,25.6373,25.7081,25.6302,25.694,217100.0
2011-08-08 15:05:00,36.25,36.49,36.23,36.49,588800.0,25.694,25.8641,25.6798,25.8641,588800.0
2011-08-08 15:10:00,36.49,36.57,36.39,36.57,904700.0,25.8641,25.9208,25.7932,25.9208,904700.0
2011-08-08 15:15:00,36.57,36.8,36.5,36.7,837000.0,25.9208,26.0838,25.8712,26.0129,837000.0
2011-08-08 15:20:00,36.7,36.73,36.63,36.71,400300.0,26.0129,26.0342,25.9633,26.02,400300.0
2011-08-08 15:25:00,36.7,36.7,36.41,36.44,540300.0,26.0129,26.0129,25.8074,25.8286,540300.0
2011-08-08 15:30:00,36.44,36.5,36.27,36.33,741700.0,25.8286,25.8712,25.7081,25.7507,741700.0
2011-08-08 15:35:00,36.32,36.37,36.2,36.36,635700.0,25.7436,25.779,25.6585,25.7719,635700.0
2011-08-08 15:40:00,36.36,36.42,36.25,36.26,706700.0,25.7719,25.8145,25.694,25.701,706700.0
2011-08-08 15:45:00,36.25,36.25,36.01,36.12,1013800.0,25.694,25.694,25.5239,25.6018,1013800.0
2011-08-08 15:50:00,36.12,36.33,36.06,36.26,980100.0,25.6018,25.7507,25.5593,25.701,980100.0
2011-08-08 15:55:00,36.27,36.27,35.9,36.01,3429200.0,25.7081,25.7081,25.4459,25.5239,3429200.0
2011-08-09 09:30:00,36.13,36.46,36.11,36.46,1351000.0,25.6089,25.8428,25.5947,25.8428,1351000.0
2011-08-09 09:35:00,36.46,36.62,36.27,36.28,1182900.0,25.8428,25.9562,25.7081,25.7152,1182900.0
2011-08-09 09:40:00,36.28,36.29,35.81,35.87,1381100.0,25.7152,25.7223,25.3821,25.4246,1381100.0
2011-08-09 09:45:00,35.88,36.15,35.85,36.12,864000.0,25.4317,25.6231,25.4104,25.6018,864000.0
2011-08-09 09:50:00,36.13,36.43,36.08,36.35,640300.0,25.6089,25.8215,25.5735,25.7648,640300.0
2011-08-09 09:55:00,36.35,36.54,36.33,36.49,692000.0,25.7648,25.8995,25.7507,25.8641,692000.0
2011-08-09 10:00:00,36.49,36.6,36.35,36.45,1201200.0,25.8641,25.942,25.7648,25.8357,1201200.0
2011-08-09 10:05:00,36.46,36.55,36.34,36.37,947200.0,25.8428,25.9066,25.7578,25.779,947200.0
2011-08-09 10:10:00,36.37,36.49,36.28,36.49,558000.0,25.779,25.8641,25.7152,25.8641,558000.0
2011-08-09 10:15:00,36.49,36.54,36.34,36.44,501200.0,25.8641,25.8995,25.7578,25.8286,501200.0
2011-08-09 10:20:00,36.44,36.47,36.34,36.38,365500.0,25.8286,25.8499,25.7578,25.7861,365500.0
2011-08-09 10:25:00,36.38,36.52,36.37,36.51,570000.0,25.7861,25.8853,25.779,25.8782,570000.0
2011-08-09 10:30:00,36.52,36.6,36.47,36.56,429600.0,25.8853,25.942,25.8499,25.9137,429600.0
2011-08-09 10:35:00,36.57,36.6,36.43,36.43,835500.0,25.9208,25.942,25.8215,25.8215,835500.0
2011-08-09 10:40:00,36.43,36.71,36.33,36.34,1498500.0,25.8215,26.02,25.7507,25.7578,1498500.0
2011-08-09 10:45:00,36.34,36.55,36.34,36.48,308400.0,25.7578,25.9066,25.7578,25.857,308400.0
2011-08-09 10:50:00,36.49,36.57,36.43,36.51,302400.0,25.8641,25.9208,25.8215,25.8782,302400.0
2011-08-09 10:55:00,36.5,36.6,36.44,36.47,316400.0,25.8712,25.942,25.8286,25.8499,316400.0
2011-08-09 11:00:00,36.47,36.47,36.26,36.27,278900.0,25.8499,25.8499,25.701,25.7081,278900.0
2011-08-09 11:05:00,36.29,36.46,36.26,36.37,302100.0,25.7223,25.8428,25.701,25.779,302100.0
2011-08-09 11:10:00,36.37,36.37,36.22,36.33,226100.0,25.779,25.779,25.6727,25.7507,226100.0
2011-08-09 11:15:00,36.34,36.42,36.3,36.37,167800.0,25.7578,25.8145,25.7294,25.779,167800.0
2011-08-09 11:20:00,36.37,36.44,36.36,36.4,203300.0,25.779,25.8286,25.7719,25.8003,203300.0
2011-08-09 11:25:00,36.39,36.59,36.39,36.58,397600.0,25.7932,25.935,25.7932,25.9279,397600.0
2011-08-09 11:30:00,36.58,36.59,36.52,36.57,254700.0,25.9279,25.935,25.8853,25.9208,254700.0
2011-08-09 11:35:00,36.57,36.63,36.54,36.55,435100.0,25.9208,25.9633,25.8995,25.9066,435100.0
2011-08-09 11:40:00,36.54,36.58,36.52,36.56,216600.0,25.8995,25.9279,25.8853,25.9137,216600.0
2011-08-09 11:45:00,36.56,36.58,36.5,36.5,201000.0,25.9137,25.9279,25.8712,25.8712,201000.0
2011-08-09 11:50:00,36.5,36.64,36.5,36.62,128100.0,25.8712,25.9704,25.8712,25.9562,128100.0
2011-08-09 11:55:00,36.63,36.74,36.62,36.65,276800.0,25.9633,26.0413,25.9562,25.9775,276800.0
2011-08-09 12:00:00,36.66,36.75,36.66,36.68,165700.0,25.9846,26.0484,25.9846,25.9987,165700.0
2011-08-09 12:05:00,36.68,36.71,36.65,36.69,274800.0,25.9987,26.02,25.9775,26.0058,274800.0
2011-08-09 12:10:00,36.69,36.7,36.59,36.6,392000.0,26.0058,26.0129,25.935,25.942,392000.0
2011-08-09 12:15:00,36.6,36.63,36.58,36.62,288700.0,25.942,25.9633,25.9279,25.9562,288700.0
2011-08-09 12:20:00,36.61,36.7,36.6,36.69,118200.0,25.9491,26.0129,25.942,26.0058,118200.0
2011-08-09 12:25:00,36.68,36.69,36.61,36.64,79300.0,25.9987,26.0058,25.9491,25.9704,79300.0
2011-08-09 12:30:00,36.64,36.69,36.63,36.67,145800.0,25.9704,26.0058,25.9633,25.9917,145800.0
2011-08-09 12:35:00,36.67,36.75,36.67,36.69,222600.0,25.9917,26.0484,25.9917,26.0058,222600.0
2011-08-09 12:40:00,36.69,36.7,36.64,36.68,96100.0,26.0058,26.0129,25.9704,25.9987,96100.0
2011-08-09 12:45:00,36.68,36.7,36.63,36.64,248900.0,25.9987,26.0129,25.9633,25.9704,248900.0
2011-08-09 12:50:00,36.63,36.64,36.58,36.64,113300.0,25.9633,25.9704,25.9279,25.9704,113300.0
2011-08-09 12:55:00,36.64,36.65,36.56,36.57,102800.0,25.9704,25.9775,25.9137,25.9208,102800.0
2011-08-09 13:00:00,36.57,36.58,36.51,36.55,236300.0,25.9208,25.9279,25.8782,25.9066,236300.0
2011-08-09 13:05:00,36.55,36.64,36.53,36.62,160300.0,25.9066,25.9704,25.8924,25.9562,160300.0
2011-08-09 13:10:00,36.62,36.69,36.59,36.67,234500.0,25.9562,26.0058,25.935,25.9917,234500.0
2011-08-09 13:15:00,36.67,36.68,36.62,36.63,143000.0,25.9917,25.9987,25.9562,25.9633,143000.0
2011-08-09 13:20:00,36.63,36.66,36.61,36.61,76500.0,25.9633,25.9846,25.9491,25.9491,76500.0
2011-08-09 13:25:00,36.61,36.67,36.59,36.61,150500.0,25.9491,25.9917,25.935,25.9491,150500.0
2011-08-09 13:30:00,36.62,36.66,36.55,36.57,93500.0,25.9562,25.9846,25.9066,25.9208,93500.0
2011-08-09 13:35:00,36.57,36.59,36.52,36.54,118600.0,25.9208,25.935,25.8853,25.8995,118600.0
2011-08-09 13:40:00,36.54,36.59,36.53,36.57,95900.0,25.8995,25.935,25.8924,25.9208,95900.0
2011-08-09 13:45:00,36.57,36.57,36.46,36.48,178500.0,25.9208,25.9208,25.8428,25.857,178500.0
2011-08-09 13:50:00,36.48,36.53,36.39,36.4,321700.0,25.857,25.8924,25.7932,25.8003,321700.0
2011-08-09 13:55:00,36.41,36.59,36.36,36.54,419700.0,25.8074,25.935,25.7719,25.8995,419700.0
2011-08-09 14:00:00,36.54,36.61,36.52,36.52,179400.0,25.8995,25.9491,25.8853,25.8853,179400.0
2011-08-09 14:05:00,36.51,36.52,36.38,36.43,191700.0,25.8782,25.8853,25.7861,25.8215,191700.0
2011-08-09 14:10:00,36.43,36.47,36.4,36.44,98200.0,25.8215,25.8499,25.8003,25.8286,98200.0
2011-08-09 14:15:00,36.45,36.74,36.43,36.5,380100.0,25.8357,26.0413,25.8215,25.8712,380100.0
2011-08-09 14:20:00,36.49,36.51,35.97,36.14,1352400.0,25.8641,25.8782,25.4955,25.616,1352400.0
2011-08-09 14:25:00,36.14,36.38,36.12,36.37,644800.0,25.616,25.7861,25.6018,25.779,644800.0
2011-08-09 14:30:00,36.38,36.41,36.17,36.2,407700.0,25.7861,25.8074,25.6373,25.6585,407700.0
2011-08-09 14:35:00,36.2,36.24,35.9,35.95,761700.0,25.6585,25.6869,25.4459,25.4813,761700.0
2011-08-09 14:40:00,35.95,35.95,35.49,35.49,1692600.0,25.4813,25.4813,25.1553,25.1553,1692600.0
2011-08-09 14:45:00,35.49,35.9,35.46,35.7,743400.0,25.1553,25.4459,25.134,25.3041,743400.0
2011-08-09 14:50:00,35.7,36.09,35.67,35.98,1343800.0,25.3041,25.5806,25.2829,25.5026,1343800.0
2011-08-09 14:55:00,35.97,36.07,35.77,35.94,581800.0,25.4955,25.5664,25.3537,25.4742,581800.0
2011-08-09 15:00:00,35.94,36.17,35.73,36.16,1175700.0,25.4742,25.6373,25.3254,25.6302,1175700.0
2011-08-09 15:05:00,36.16,36.26,36.11,36.21,490700.0,25.6302,25.701,25.5947,25.6656,490700.0
2011-08-09 15:10:00,36.2,36.65,36.18,36.58,673200.0,25.6585,25.9775,25.6443,25.9279,673200.0
2011-08-09 15:15:00,36.58,36.81,36.55,36.74,914300.0,25.9279,26.0909,25.9066,26.0413,914300.0
2011-08-09 15:20:00,36.73,36.8,36.6,36.79,700000.0,26.0342,26.0838,25.942,26.0767,700000.0
2011-08-09 15:25:00,36.79,36.81,36.57,36.7,667700.0,26.0767,26.0909,25.9208,26.0129,667700.0
2011-08-09 15:30:00,36.69,36.77,36.4,36.51,1076000.0,26.0058,26.0625,25.8003,25.8782,1076000.0
2011-08-09 15:35:00,36.5,36.68,36.39,36.68,1980200.0,25.8712,25.9987,25.7932,25.9987,1980200.0
2011-08-09 15:40:00,36.67,36.93,36.67,36.88,2074400.0,25.9917,26.1759,25.9917,26.1405,2074400.0
2011-08-09 15:45:00,36.91,37.06,36.88,37.02,2639900.0,26.1618,26.2681,26.1405,26.2397,2639900.0
2011-08-09 15:50:00,37.01,37.03,36.75,36.99,1465700.0,26.2326,26.2468,26.0484,26.2185,1465700.0
2011-08-09 15:55:00,37.0,37.48,36.98,37.46,2421900.0,26.2256,26.5658,26.2114,26.5516,2421900.0
2011-08-10 09:30:00,35.94,36.04,35.76,35.77,913200.0,25.4742,25.5451,25.3467,25.3537,913200.0
2011-08-10 09:35:00,35.76,36.27,35.7,36.03,1052500.0,25.3467,25.7081,25.3041,25.538,1052500.0
2011-08-10 09:40:00,36.03,36.19,35.9,36.18,749400.0,25.538,25.6514,25.4459,25.6443,749400.0
2011-08-10 09:45:00,36.19,36.38,36.08,36.31,1251400.0,25.6514,25.7861,25.5735,25.7365,1251400.0
2011-08-10 09:50:00,36.3,36.35,36.1,36.11,673500.0,25.7294,25.7648,25.5876,25.5947,673500.0
2011-08-10 09:55:00,36.11,36.22,35.87,35.87,821000.0,25.5947,25.6727,25.4246,25.4246,821000.0
2011-08-10 10:00:00,35.86,35.94,35.75,35.78,820900.0,25.4175,25.4742,25.3396,25.3608,820900.0
2011-08-10 10:05:00,35.77,35.98,35.74,35.74,692700.0,25.3537,25.5026,25.3325,25.3325,692700.0
2011-08-10 10:10:00,35.74,35.78,35.6,35.73,933000.0,25.3325,25.3608,25.2332,25.3254,933000.0
2011-08-10 10:15:00,35.73,35.8,35.65,35.69,566100.0,25.3254,25.375,25.2687,25.297,566100.0
2011-08-10 10:20:00,35.69,35.77,35.5,35.64,713500.0,25.297,25.3537,25.1624,25.2616,713500.0
2011-08-10 10:25:00,35.64,35.64,35.34,35.43,4974400.0,25.2616,25.2616,25.049,25.1127,4974400.0
2011-08-10 10:30:00,35.44,35.75,35.34,35.68,1644200.0,25.1198,25.3396,25.049,25.2899,1644200.0
2011-08-10 10:35:00,35.68,35.71,35.49,35.63,464400.0,25.2899,25.3112,25.1553,25.2545,464400.0
2011-08-10 10:40:00,35.62,35.78,35.5,35.5,369800.0,25.2474,25.3608,25.1624,25.1624,369800.0
2011-08-10 10:45:00,35.5,35.59,35.43,35.53,257300.0,25.1624,25.2262,25.1127,25.1836,257300.0
2011-08-10 10:50:00,35.53,35.53,35.29,35.39,378300.0,25.1836,25.1836,25.0135,25.0844,378300.0
2011-08-10 10:55:00,35.39,35.57,35.38,35.49,211200.0,25.0844,25.212,25.0773,25.1553,211200.0
2011-08-10 11:00:00,35.49,35.51,35.24,35.24,333300.0,25.1553,25.1695,24.9781,24.9781,333300.0
2011-08-10 11:05:00,35.25,35.34,35.16,35.27,512200.0,24.9852,25.049,24.9214,24.9993,512200.0
2011-08-10 11:10:00,35.26,35.49,35.24,35.4,625300.0,24.9923,25.1553,24.9781,25.0915,625300.0
2011-08-10 11:15:00,35.39,35.6,35.38,35.49,275800.0,25.0844,25.2332,25.0773,25.1553,275800.0
2011-08-10 11:20:00,35.49,35.55,35.37,35.44,251400.0,25.1553,25.1978,25.0702,25.1198,251400.0
2011-08-10 11:25:00,35.43,35.44,35.31,35.36,447100.0,25.1127,25.1198,25.0277,25.0631,447100.0
2011-08-10 11:30:00,35.36,35.45,35.35,35.4,451000.0,25.0631,25.1269,25.056,25.0915,451000.0
2011-08-10 11:35:00,35.39,35.39,35.21,35.28,371600.0,25.0844,25.0844,24.9568,25.0064,371600.0
2011-08-10 11:40:00,35.28,35.49,35.23,35.44,351700.0,25.0064,25.1553,24.971,25.1198,351700.0
2011-08-10 11:45:00,35.45,35.45,35.36,35.37,118500.0,25.1269,25.1269,25.0631,25.0702,118500.0
2011-08-10 11:50:00,35.38,35.54,35.38,35.53,125400.0,25.0773,25.1907,25.0773,25.1836,125400.0
2011-08-10 11:55:00,35.52,35.68,35.52,35.57,265000.0,25.1765,25.2899,25.1765,25.212,265000.0
2011-08-10 12:00:00,35.56,35.67,35.5,35.63,105300.0,25.2049,25.2829,25.1624,25.2545,105300.0
2011-08-10 12:05:00,35.63,35.73,35.62,35.65,191800.0,25.2545,25.3254,25.2474,25.2687,191800.0
2011-08-10 12:10:00,35.65,35.65,35.56,35.61,110400.0,25.2687,25.2687,25.2049,25.2403,110400.0
2011-08-10 12:15:00,35.61,35.71,35.6,35.7,98300.0,25.2403,25.3112,25.2332,25.3041,98300.0
2011-08-10 12:20:00,35.7,35.72,35.59,35.64,170000.0,25.3041,25.3183,25.2262,25.2616,170000.0
2011-08-10 12:25:00,35.63,35.64,35.52,35.52,120600.0,25.2545,25.2616,25.1765,25.1765,120600.0
2011-08-10 12:30:00,35.53,35.66,35.51,35.63,137500.0,25.1836,25.2758,25.1695,25.2545,137500.0
2011-08-10 12:35:00,35.63,35.64,35.44,35.47,105400.0,25.2545,25.2616,25.1198,25.1411,105400.0
2011-08-10 12:40:00,35.48,35.57,35.42,35.52,106900.0,25.1482,25.212,25.1057,25.1765,106900.0
2011-08-10 12:45:00,35.52,35.6,35.51,35.53,96400.0,25.1765,25.2332,25.1695,25.1836,96400.0
2011-08-10 12:50:00,35.53,35.65,35.53,35.63,87800.0,25.1836,25.2687,25.1836,25.2545,87800.0
2011-08-10 12:55:00,35.63,35.72,35.58,35.66,172600.0,25.2545,25.3183,25.2191,25.2758,172600.0
2011-08-10 13:00:00,35.65,35.73,35.59,35.73,127000.0,25.2687,25.3254,25.2262,25.3254,127000.0
2011-08-10 13:05:00,35.72,35.73,35.59,35.68,116000.0,25.3183,25.3254,25.2262,25.2899,116000.0
2011-08-10 13:10:00,35.69,35.75,35.61,35.64,72800.0,25.297,25.3396,25.2403,25.2616,72800.0
2011-08-10 13:15:00,35.64,35.7,35.55,35.57,188600.0,25.2616,25.3041,25.1978,25.212,188600.0
2011-08-10 13:20:00,35.57,35.64,35.47,35.59,139800.0,25.212,25.2616,25.1411,25.2262,139800.0
2011-08-10 13:25:00,35.59,35.74,35.54,35.64,89100.0,25.2262,25.3325,25.1907,25.2616,89100.0
2011-08-10 13:30:00,35.63,35.72,35.55,35.68,102100.0,25.2545,25.3183,25.1978,25.2899,102100.0
2011-08-10 13:35:00,35.68,35.71,35.6,35.64,92700.0,25.2899,25.3112,25.2332,25.2616,92700.0
2011-08-10 13:40:00,35.63,35.73,35.6,35.68,72700.0,25.2545,25.3254,25.2332,25.2899,72700.0
2011-08-10 13:45:00,35.69,35.82,35.69,35.77,611700.0,25.297,25.3892,25.297,25.3537,611700.0
2011-08-10 13:50:00,35.77,35.9,35.76,35.9,527600.0,25.3537,25.4459,25.3467,25.4459,527600.0
2011-08-10 13:55:00,35.9,36.01,35.9,36.0,948500.0,25.4459,25.5239,25.4459,25.5168,948500.0
2011-08-10 14:00:00,36.0,36.0,35.86,35.93,143200.0,25.5168,25.5168,25.4175,25.4671,143200.0
2011-08-10 14:05:00,35.94,36.08,35.92,36.06,543400.0,25.4742,25.5735,25.4601,25.5593,543400.0
2011-08-10 14:10:00,36.06,36.2,36.05,36.13,492200.0,25.5593,25.6585,25.5522,25.6089,492200.0
2011-08-10 14:15:00,36.13,36.18,35.9,35.99,440200.0,25.6089,25.6443,25.4459,25.5097,440200.0
2011-08-10 14:20:00,35.99,36.05,35.92,35.99,340800.0,25.5097,25.5522,25.4601,25.5097,340800.0
2011-08-10 14:25:00,35.99,36.08,35.93,35.96,258900.0,25.5097,25.5735,25.4671,25.4884,258900.0
2011-08-10 14:30:00,35.95,36.09,35.94,35.94,312300.0,25.4813,25.5806,25.4742,25.4742,312300.0
2011-08-10 14:35:00,35.94,36.03,35.89,35.91,381300.0,25.4742,25.538,25.4388,25.453,381300.0
2011-08-10 14:40:00,35.91,35.98,35.9,35.96,197000.0,25.453,25.5026,25.4459,25.4884,197000.0
2011-08-10 14:45:00,35.96,36.06,35.9,35.94,455900.0,25.4884,25.5593,25.4459,25.4742,455900.0
2011-08-10 14:50:00,35.94,35.94,35.8,35.81,284800.0,25.4742,25.4742,25.375,25.3821,284800.0
2011-08-10 14:55:00,35.82,35.93,35.79,35.8,131800.0,25.3892,25.4671,25.3679,25.375,131800.0
2011-08-10 15:00:00,35.8,35.88,35.75,35.84,192200.0,25.375,25.4317,25.3396,25.4034,192200.0
2011-08-10 15:05:00,35.84,35.87,35.61,35.64,1038600.0,25.4034,25.4246,25.2403,25.2616,1038600.0
2011-08-10 15:10:00,35.64,35.74,35.57,35.58,170800.0,25.2616,25.3325,25.212,25.2191,170800.0
2011-08-10 15:15:00,35.58,35.77,35.56,35.71,383400.0,25.2191,25.3537,25.2049,25.3112,383400.0
2011-08-10 15:20:00,35.72,35.83,35.72,35.82,381500.0,25.3183,25.3963,25.3183,25.3892,381500.0
2011-08-10 15:25:00,35.83,35.9,35.65,35.68,458600.0,25.3963,25.4459,25.2687,25.2899,458600.0
2011-08-10 15:30:00,35.69,35.73,35.52,35.53,944800.0,25.297,25.3254,25.1765,25.1836,944800.0
2011-08-10 15:35:00,35.53,35.68,35.53,35.62,326800.0,25.1836,25.2899,25.1836,25.2474,326800.0
2011-08-10 15:40:00,35.63,35.77,35.54,35.65,500000.0,25.2545,25.3537,25.1907,25.2687,500000.0
2011-08-10 15:45:00,35.64,35.66,35.51,35.62,969900.0,25.2616,25.2758,25.1695,25.2474,969900.0
2011-08-10 15:50:00,35.62,35.64,35.5,35.51,1173300.0,25.2474,25.2616,25.1624,25.1695,1173300.0
2011-08-10 15:55:00,35.51,35.51,35.02,35.15,2562800.0,25.1695,25.1695,24.8221,24.9143,2562800.0
2011-08-11 09:30:00,35.73,36.1,35.69,36.02,685700.0,25.3254,25.5876,25.297,25.5309,685700.0
2011-08-11 09:35:00,36.02,36.12,35.89,35.92,766200.0,25.5309,25.6018,25.4388,25.4601,766200.0
2011-08-11 09:40:00,35.92,36.02,35.8,35.84,554900.0,25.4601,25.5309,25.375,25.4034,554900.0
2011-08-11 09:45:00,35.84,36.04,35.81,35.87,358200.0,25.4034,25.5451,25.3821,25.4246,358200.0
2011-08-11 09:50:00,35.86,35.9,35.73,35.85,377600.0,25.4175,25.4459,25.3254,25.4104,377600.0
2011-08-11 09:55:00,35.85,35.97,35.73,35.89,295500.0,25.4104,25.4955,25.3254,25.4388,295500.0
2011-08-11 10:00:00,35.9,36.1,35.87,36.1,242400.0,25.4459,25.5876,25.4246,25.5876,242400.0
2011-08-11 10:05:00,36.09,36.11,35.97,36.05,255900.0,25.5806,25.5947,25.4955,25.5522,255900.0
2011-08-11 10:10:00,36.05,36.05,35.91,36.02,183700.0,25.5522,25.5522,25.453,25.5309,183700.0
2011-08-11 10:15:00,36.03,36.31,36.03,36.24,352800.0,25.538,25.7365,25.538,25.6869,352800.0
2011-08-11 10:20:00,36.24,36.3,36.15,36.25,224700.0,25.6869,25.7294,25.6231,25.694,224700.0
2011-08-11 10:25:00,36.25,36.37,36.23,36.25,400400.0,25.694,25.779,25.6798,25.694,400400.0
2011-08-11 10:30:00,36.25,36.4,36.25,36.36,666200.0,25.694,25.8003,25.694,25.7719,666200.0
2011-08-11 10:35:00,36.35,36.45,36.2,36.43,396700.0,25.7648,25.8357,25.6585,25.8215,396700.0
2011-08-11 10:40:00,36.42,36.5,36.35,36.49,319200.0,25.8145,25.8712,25.7648,25.8641,319200.0
2011-08-11 10:45:00,36.48,36.6,36.39,36.59,468400.0,25.857,25.942,25.7932,25.935,468400.0
2011-08-11 10:50:00,36.58,36.6,36.47,36.51,659300.0,25.9279,25.942,25.8499,25.8782,659300.0
2011-08-11 10:55:00,36.51,36.55,36.36,36.36,465600.0,25.8782,25.9066,25.7719,25.7719,465600.0
2011-08-11 11:00:00,36.36,36.46,36.31,36.4,721300.0,25.7719,25.8428,25.7365,25.8003,721300.0
2011-08-11 11:05:00,36.41,36.49,36.35,36.35,230800.0,25.8074,25.8641,25.7648,25.7648,230800.0
2011-08-11 11:10:00,36.36,36.5,36.29,36.41,440100.0,25.7719,25.8712,25.7223,25.8074,440100.0
2011-08-11 11:15:00,36.42,36.45,36.34,36.43,690700.0,25.8145,25.8357,25.7578,25.8215,690700.0
2011-08-11 11:20:00,36.43,36.44,36.32,36.36,196600.0,25.8215,25.8286,25.7436,25.7719,196600.0
2011-08-11 11:25:00,36.36,36.45,36.28,36.41,152700.0,25.7719,25.8357,25.7152,25.8074,152700.0
2011-08-11 11:30:00,36.4,36.46,36.36,36.37,173500.0,25.8003,25.8428,25.7719,25.779,173500.0
2011-08-11 11:35:00,36.38,36.65,36.27,36.34,150300.0,25.7861,25.9775,25.7081,25.7578,150300.0
2011-08-11 11:40:00,36.35,36.43,36.35,36.42,119200.0,25.7648,25.8215,25.7648,25.8145,119200.0
2011-08-11 11:45:00,36.43,36.46,36.34,36.4,162400.0,25.8215,25.8428,25.7578,25.8003,162400.0
2011-08-11 11:50:00,36.39,36.53,36.38,36.47,118900.0,25.7932,25.8924,25.7861,25.8499,118900.0
2011-08-11 11:55:00,36.47,36.49,36.38,36.38,126500.0,25.8499,25.8641,25.7861,25.7861,126500.0
2011-08-11 12:00:00,36.39,36.45,36.34,36.4,120200.0,25.7932,25.8357,25.7578,25.8003,120200.0
2011-08-11 12:05:00,36.39,36.45,36.39,36.39,138600.0,25.7932,25.8357,25.7932,25.7932,138600.0
2011-08-11 12:10:00,36.39,36.41,36.29,36.38,133400.0,25.7932,25.8074,25.7223,25.7861,133400.0
2011-08-11 12:15:00,36.38,36.47,36.37,36.41,163100.0,25.7861,25.8499,25.779,25.8074,163100.0
2011-08-11 12:20:00,36.4,36.46,36.35,36.38,161100.0,25.8003,25.8428,25.7648,25.7861,161100.0
2011-08-11 12:25:00,36.37,36.4,36.32,36.33,343200.0,25.779,25.8003,25.7436,25.7507,343200.0
2011-08-11 12:30:00,36.33,36.5,36.33,36.48,142200.0,25.7507,25.8712,25.7507,25.857,142200.0
2011-08-11 12:35:00,36.48,36.5,36.45,36.49,88600.0,25.857,25.8712,25.8357,25.8641,88600.0
2011-08-11 12:40:00,36.49,36.57,36.49,36.57,103800.0,25.8641,25.9208,25.8641,25.9208,103800.0
2011-08-11 12:45:00,36.57,36.68,36.56,36.57,290600.0,25.9208,25.9987,25.9137,25.9208,290600.0
2011-08-11 12:50:00,36.58,36.61,36.57,36.57,224800.0,25.9279,25.9491,25.9208,25.9208,224800.0
2011-08-11 12:55:00,36.58,36.79,36.58,36.73,228700.0,25.9279,26.0767,25.9279,26.0342,228700.0
2011-08-11 13:00:00,36.72,36.73,36.58,36.62,332000.0,26.0271,26.0342,25.9279,25.9562,332000.0
2011-08-11 13:05:00,36.61,36.65,36.58,36.62,109200.0,25.9491,25.9775,25.9279,25.9562,109200.0
2011-08-11 13:10:00,36.62,36.75,36.59,36.65,197100.0,25.9562,26.0484,25.935,25.9775,197100.0
2011-08-11 13:15:00,36.65,36.7,36.58,36.59,205100.0,25.9775,26.0129,25.9279,25.935,205100.0
2011-08-11 13:20:00,36.58,36.62,36.54,36.59,233900.0,25.9279,25.9562,25.8995,25.935,233900.0
2011-08-11 13:25:00,36.58,36.67,36.55,36.59,215700.0,25.9279,25.9917,25.9066,25.935,215700.0
2011-08-11 13:30:00,36.59,36.64,36.55,36.63,111500.0,25.935,25.9704,25.9066,25.9633,111500.0
2011-08-11 13:35:00,36.63,36.66,36.54,36.55,160400.0,25.9633,25.9846,25.8995,25.9066,160400.0
2011-08-11 13:40:00,36.54,36.59,36.38,36.4,227200.0,25.8995,25.935,25.7861,25.8003,227200.0
2011-08-11 13:45:00,36.41,36.53,36.4,36.5,166100.0,25.8074,25.8924,25.8003,25.8712,166100.0
2011-08-11 13:50:00,36.5,36.54,36.41,36.5,147800.0,25.8712,25.8995,25.8074,25.8712,147800.0
2011-08-11 13:55:00,36.5,36.56,36.49,36.54,191000.0,25.8712,25.9137,25.8641,25.8995,191000.0
2011-08-11 14:00:00,36.54,36.54,36.49,36.5,246500.0,25.8995,25.8995,25.8641,25.8712,246500.0
2011-08-11 14:05:00,36.51,36.55,36.48,36.52,90200.0,25.8782,25.9066,25.857,25.8853,90200.0
2011-08-11 14:10:00,36.52,36.63,36.51,36.62,149500.0,25.8853,25.9633,25.8782,25.9562,149500.0
2011-08-11 14:15:00,36.62,36.67,36.6,36.64,213900.0,25.9562,25.9917,25.942,25.9704,213900.0
2011-08-11 14:20:00,36.65,36.78,36.65,36.76,136400.0,25.9775,26.0696,25.9775,26.0554,136400.0
2011-08-11 14:25:00,36.76,36.77,36.68,36.75,103300.0,26.0554,26.0625,25.9987,26.0484,103300.0
2011-08-11 14:30:00,36.76,36.77,36.63,36.66,248700.0,26.0554,26.0625,25.9633,25.9846,248700.0
2011-08-11 14:35:00,36.66,36.73,36.64,36.7,114500.0,25.9846,26.0342,25.9704,26.0129,114500.0
2011-08-11 14:40:00,36.7,36.72,36.6,36.72,136900.0,26.0129,26.0271,25.942,26.0271,136900.0
2011-08-11 14:45:00,36.71,36.79,36.68,36.75,255200.0,26.02,26.0767,25.9987,26.0484,255200.0
2011-08-11 14:50:00,36.74,36.81,36.7,36.77,167100.0,26.0413,26.0909,26.0129,26.0625,167100.0
2011-08-11 14:55:00,36.77,36.9,36.75,36.84,142100.0,26.0625,26.1547,26.0484,26.1122,142100.0
2011-08-11 15:00:00,36.84,36.89,36.8,36.88,455900.0,26.1122,26.1476,26.0838,26.1405,455900.0
2011-08-11 15:05:00,36.89,36.94,36.84,36.85,172200.0,26.1476,26.183,26.1122,26.1192,172200.0
2011-08-11 15:10:00,36.85,36.94,36.83,36.91,183500.0,26.1192,26.183,26.1051,26.1618,183500.0
2011-08-11 15:15:00,36.91,36.97,36.87,36.94,281500.0,26.1618,26.2043,26.1334,26.183,281500.0
2011-08-11 15:20:00,36.94,37.01,36.93,37.0,327500.0,26.183,26.2326,26.1759,26.2256,327500.0
2011-08-11 15:25:00,37.0,37.02,36.88,36.93,337300.0,26.2256,26.2397,26.1405,26.1759,337300.0
2011-08-11 15:30:00,36.92,36.98,36.89,36.98,428100.0,26.1689,26.2114,26.1476,26.2114,428100.0
2011-08-11 15:35:00,36.97,37.02,36.91,36.93,306700.0,26.2043,26.2397,26.1618,26.1759,306700.0
2011-08-11 15:40:00,36.94,37.14,36.92,37.1,541000.0,26.183,26.3248,26.1689,26.2964,541000.0
2011-08-11 15:45:00,37.11,37.15,37.01,37.03,868700.0,26.3035,26.3319,26.2326,26.2468,868700.0
2011-08-11 15:50:00,37.03,37.05,36.84,36.94,1112300.0,26.2468,26.261,26.1122,26.183,1112300.0
2011-08-11 15:55:00,36.93,37.07,36.86,36.96,2829900.0,26.1759,26.2752,26.1263,26.1972,2829900.0
2011-08-12 09:30:00,36.93,37.04,36.83,37.03,342800.0,26.1759,26.2539,26.1051,26.2468,342800.0
2011-08-12 09:35:00,37.04,37.09,36.86,36.95,875300.0,26.2539,26.2894,26.1263,26.1901,875300.0
2011-08-12 09:40:00,36.95,36.95,36.72,36.75,586200.0,26.1901,26.1901,26.0271,26.0484,586200.0
2011-08-12 09:45:00,36.75,36.89,36.75,36.85,458000.0,26.0484,26.1476,26.0484,26.1192,458000.0
2011-08-12 09:50:00,36.85,36.87,36.69,36.69,345400.0,26.1192,26.1334,26.0058,26.0058,345400.0
2011-08-12 09:55:00,36.7,36.73,36.46,36.56,883100.0,26.0129,26.0342,25.8428,25.9137,883100.0
2011-08-12 10:00:00,36.56,36.6,36.42,36.51,360400.0,25.9137,25.942,25.8145,25.8782,360400.0
2011-08-12 10:05:00,36.51,36.6,36.4,36.48,207600.0,25.8782,25.942,25.8003,25.857,207600.0
2011-08-12 10:10:00,36.49,36.7,36.41,36.67,473400.0,25.8641,26.0129,25.8074,25.9917,473400.0
2011-08-12 10:15:00,36.67,36.7,36.6,36.65,219300.0,25.9917,26.0129,25.942,25.9775,219300.0
2011-08-12 10:20:00,36.66,36.66,36.53,36.6,283100.0,25.9846,25.9846,25.8924,25.942,283100.0
2011-08-12 10:25:00,36.61,36.79,36.61,36.77,377100.0,25.9491,26.0767,25.9491,26.0625,377100.0
2011-08-12 10:30:00,36.78,36.84,36.69,36.76,245500.0,26.0696,26.1122,26.0058,26.0554,245500.0
2011-08-12 10:35:00,36.76,36.8,36.71,36.75,361600.0,26.0554,26.0838,26.02,26.0484,361600.0
2011-08-12 10:40:00,36.74,36.75,36.55,36.55,167100.0,26.0413,26.0484,25.9066,25.9066,167100.0
2011-08-12 10:45:00,36.56,36.61,36.48,36.5,268300.0,25.9137,25.9491,25.857,25.8712,268300.0
2011-08-12 10:50:00,36.51,36.58,36.46,36.57,144400.0,25.8782,25.9279,25.8428,25.9208,144400.0
2011-08-12 10:55:00,36.58,36.69,36.52,36.69,133900.0,25.9279,26.0058,25.8853,26.0058,133900.0
2011-08-12 11:00:00,36.67,36.73,36.59,36.59,166100.0,25.9917,26.0342,25.935,25.935,166100.0
2011-08-12 11:05:00,36.59,36.72,36.59,36.7,100700.0,25.935,26.0271,25.935,26.0129,100700.0
2011-08-12 11:10:00,36.69,36.76,36.66,36.73,88600.0,26.0058,26.0554,25.9846,26.0342,88600.0
2011-08-12 11:15:00,36.73,36.79,36.71,36.73,102900.0,26.0342,26.0767,26.02,26.0342,102900.0
2011-08-12 11:20:00,36.73,36.75,36.66,36.73,166000.0,26.0342,26.0484,25.9846,26.0342,166000.0
2011-08-12 11:25:00,36.73,36.82,36.71,36.77,146600.0,26.0342,26.098,26.02,26.0625,146600.0
2011-08-12 11:30:00,36.76,36.87,36.73,36.84,169800.0,26.0554,26.1334,26.0342,26.1122,169800.0
2011-08-12 11:35:00,36.84,36.97,36.84,36.94,183000.0,26.1122,26.2043,26.1122,26.183,183000.0
2011-08-12 11:40:00,36.93,37.0,36.9,37.0,115500.0,26.1759,26.2256,26.1547,26.2256,115500.0
2011-08-12 11:45:00,36.99,37.05,36.96,36.97,207400.0,26.2185,26.261,26.1972,26.2043,207400.0
2011-08-12 11:50:00,36.98,37.04,36.97,37.02,315800.0,26.2114,26.2539,26.2043,26.2397,315800.0
2011-08-12 11:55:00,37.01,37.02,36.9,36.95,148600.0,26.2326,26.2397,26.1547,26.1901,148600.0
2011-08-12 12:00:00,36.95,36.98,36.9,36.96,112000.0,26.1901,26.2114,26.1547,26.1972,112000.0
2011-08-12 12:05:00,36.96,36.98,36.92,36.92,43500.0,26.1972,26.2114,26.1689,26.1689,43500.0
2011-08-12 12:10:00,36.92,36.92,36.85,36.86,134000.0,26.1689,26.1689,26.1192,26.1263,134000.0
2011-08-12 12:15:00,36.86,36.91,36.84,36.88,70600.0,26.1263,26.1618,26.1122,26.1405,70600.0
2011-08-12 12:20:00,36.89,36.91,36.86,36.87,103100.0,26.1476,26.1618,26.1263,26.1334,103100.0
2011-08-12 12:25:00,36.87,36.91,36.81,36.91,46200.0,26.1334,26.1618,26.0909,26.1618,46200.0
2011-08-12 12:30:00,36.9,36.93,36.81,36.9,89900.0,26.1547,26.1759,26.0909,26.1547,89900.0
2011-08-12 12:35:00,36.89,36.91,36.78,36.8,39300.0,26.1476,26.1618,26.0696,26.0838,39300.0
2011-08-12 12:40:00,36.8,36.87,36.79,36.85,142700.0,26.0838,26.1334,26.0767,26.1192,142700.0
2011-08-12 12:45:00,36.85,36.85,36.75,36.75,92200.0,26.1192,26.1192,26.0484,26.0484,92200.0
2011-08-12 12:50:00,36.76,36.84,36.76,36.84,28900.0,26.0554,26.1122,26.0554,26.1122,28900.0
2011-08-12 12:55:00,36.83,36.9,36.82,36.89,49500.0,26.1051,26.1547,26.098,26.1476,49500.0
2011-08-12 13:00:00,36.89,36.93,36.88,36.9,29100.0,26.1476,26.1759,26.1405,26.1547,29100.0
2011-08-12 13:05:00,36.9,36.93,36.89,36.89,16200.0,26.1547,26.1759,26.1476,26.1476,16200.0
2011-08-12 13:10:00,36.9,36.95,36.89,36.9,53100.0,26.1547,26.1901,26.1476,26.1547,53100.0
2011-08-12 13:15:00,36.89,36.92,36.89,36.91,19600.0,26.1476,26.1689,26.1476,26.1618,19600.0
2011-08-12 13:20:00,36.92,36.96,36.86,36.86,60600.0,26.1689,26.1972,26.1263,26.1263,60600.0
2011-08-12 13:25:00,36.85,36.92,36.83,36.91,16100.0,26.1192,26.1689,26.1051,26.1618,16100.0
2011-08-12 13:30:00,36.91,36.91,36.87,36.89,39100.0,26.1618,26.1618,26.1334,26.1476,39100.0
2011-08-12 13:35:00,36.89,36.97,36.89,36.94,55100.0,26.1476,26.2043,26.1476,26.183,55100.0
2011-08-12 13:40:00,36.95,37.01,36.94,36.97,40500.0,26.1901,26.2326,26.183,26.2043,40500.0
2011-08-12 13:45:00,36.98,37.01,36.95,36.96,59900.0,26.2114,26.2326,26.1901,26.1972,59900.0
2011-08-12 13:50:00,36.96,37.0,36.95,36.99,38500.0,26.1972,26.2256,26.1901,26.2185,38500.0
2011-08-12 13:55:00,36.98,36.98,36.95,36.97,28300.0,26.2114,26.2114,26.1901,26.2043,28300.0
2011-08-12 14:00:00,36.97,36.97,36.94,36.95,51100.0,26.2043,26.2043,26.183,26.1901,51100.0
2011-08-12 14:05:00,36.95,36.98,36.94,36.98,32600.0,26.1901,26.2114,26.183,26.2114,32600.0
2011-08-12 14:10:00,36.98,36.98,36.86,36.89,85000.0,26.2114,26.2114,26.1263,26.1476,85000.0
2011-08-12 14:15:00,36.9,36.92,36.77,36.81,123800.0,26.1547,26.1689,26.0625,26.0909,123800.0
2011-08-12 14:20:00,36.81,36.82,36.68,36.74,114400.0,26.0909,26.098,25.9987,26.0413,114400.0
2011-08-12 14:25:00,36.74,36.82,36.73,36.76,98200.0,26.0413,26.098,26.0342,26.0554,98200.0
2011-08-12 14:30:00,36.75,36.78,36.69,36.73,82300.0,26.0484,26.0696,26.0058,26.0342,82300.0
2011-08-12 14:35:00,36.73,36.76,36.62,36.62,194000.0,26.0342,26.0554,25.9562,25.9562,194000.0
2011-08-12 14:40:00,36.62,36.7,36.6,36.7,140200.0,25.9562,26.0129,25.942,26.0129,140200.0
2011-08-12 14:45:00,36.69,36.79,36.69,36.74,85000.0,26.0058,26.0767,26.0058,26.0413,85000.0
2011-08-12 14:50:00,36.72,36.73,36.69,36.73,50200.0,26.0271,26.0342,26.0058,26.0342,50200.0
2011-08-12 14:55:00,36.74,36.8,36.7,36.78,70100.0,26.0413,26.0838,26.0129,26.0696,70100.0
2011-08-12 15:00:00,36.78,36.86,36.78,36.79,63500.0,26.0696,26.1263,26.0696,26.0767,63500.0
2011-08-12 15:05:00,36.8,36.86,36.72,36.73,106800.0,26.0838,26.1263,26.0271,26.0342,106800.0
2011-08-12 15:10:00,36.74,36.78,36.7,36.7,96700.0,26.0413,26.0696,26.0129,26.0129,96700.0
2011-08-12 15:15:00,36.7,36.73,36.66,36.69,125100.0,26.0129,26.0342,25.9846,26.0058,125100.0
2011-08-12 15:20:00,36.69,36.77,36.69,36.73,92600.0,26.0058,26.0625,26.0058,26.0342,92600.0
2011-08-12 15:25:00,36.73,36.75,36.66,36.68,103900.0,26.0342,26.0484,25.9846,25.9987,103900.0
2011-08-12 15:30:00,36.68,36.7,36.56,36.66,234400.0,25.9987,26.0129,25.9137,25.9846,234400.0
2011-08-12 15:35:00,36.66,36.72,36.65,36.71,169100.0,25.9846,26.0271,25.9775,26.02,169100.0
2011-08-12 15:40:00,36.71,36.77,36.7,36.74,342700.0,26.02,26.0625,26.0129,26.0413,342700.0
2011-08-12 15:45:00,36.75,36.76,36.67,36.72,235000.0,26.0484,26.0554,25.9917,26.0271,235000.0
2011-08-12 15:50:00,36.72,36.75,36.66,36.67,693000.0,26.0271,26.0484,25.9846,25.9917,693000.0
2011-08-12 15:55:00,36.67,36.75,36.63,36.7,1170700.0,25.9917,26.0484,25.9633,26.0129,1170700.0
2011-08-15 09:30:00,37.74,37.77,37.65,37.71,502700.0,26.7501,26.7713,26.6863,26.7288,502700.0
2011-08-15 09:35:00,37.71,37.8,37.68,37.75,447000.0,26.7288,26.7926,26.7075,26.7572,447000.0
2011-08-15 09:40:00,37.75,37.81,37.72,37.81,592500.0,26.7572,26.7997,26.7359,26.7997,592500.0
2011-08-15 09:45:00,37.81,37.83,37.72,37.75,386700.0,26.7997,26.8139,26.7359,26.7572,386700.0
2011-08-15 09:50:00,37.75,37.83,37.68,37.72,452400.0,26.7572,26.8139,26.7075,26.7359,452400.0
2011-08-15 09:55:00,37.72,37.76,37.68,37.7,249900.0,26.7359,26.7642,26.7075,26.7217,249900.0
2011-08-15 10:00:00,37.7,37.8,37.68,37.68,245900.0,26.7217,26.7926,26.7075,26.7075,245900.0
2011-08-15 10:05:00,37.68,37.79,37.68,37.74,257800.0,26.7075,26.7855,26.7075,26.7501,257800.0
2011-08-15 10:10:00,37.75,37.87,37.74,37.86,277900.0,26.7572,26.8422,26.7501,26.8351,277900.0
2011-08-15 10:15:00,37.86,37.92,37.84,37.89,213600.0,26.8351,26.8777,26.821,26.8564,213600.0
2011-08-15 10:20:00,37.89,37.92,37.83,37.87,375800.0,26.8564,26.8777,26.8139,26.8422,375800.0
2011-08-15 10:25:00,37.88,37.88,37.79,37.81,255600.0,26.8493,26.8493,26.7855,26.7997,255600.0
2011-08-15 10:30:00,37.82,37.87,37.76,37.77,305600.0,26.8068,26.8422,26.7642,26.7713,305600.0
2011-08-15 10:35:00,37.77,37.81,37.75,37.78,90500.0,26.7713,26.7997,26.7572,26.7784,90500.0
2011-08-15 10:40:00,37.76,37.78,37.7,37.71,99500.0,26.7642,26.7784,26.7217,26.7288,99500.0
2011-08-15 10:45:00,37.72,37.76,37.69,37.73,720100.0,26.7359,26.7642,26.7146,26.743,720100.0
2011-08-15 10:50:00,37.72,37.8,37.71,37.72,280600.0,26.7359,26.7926,26.7288,26.7359,280600.0
2011-08-15 10:55:00,37.73,37.75,37.66,37.68,183300.0,26.743,26.7572,26.6934,26.7075,183300.0
2011-08-15 11:00:00,37.68,37.75,37.67,37.73,173100.0,26.7075,26.7572,26.7005,26.743,173100.0
2011-08-15 11:05:00,37.73,37.76,37.71,37.72,77700.0,26.743,26.7642,26.7288,26.7359,77700.0
2011-08-15 11:10:00,37.73,37.78,37.73,37.78,115600.0,26.743,26.7784,26.743,26.7784,115600.0
2011-08-15 11:15:00,37.78,37.78,37.63,37.63,212700.0,26.7784,26.7784,26.6721,26.6721,212700.0
2011-08-15 11:20:00,37.64,37.7,37.64,37.68,100500.0,26.6792,26.7217,26.6792,26.7075,100500.0
2011-08-15 11:25:00,37.67,37.68,37.62,37.67,184600.0,26.7005,26.7075,26.665,26.7005,184600.0
2011-08-15 11:30:00,37.67,37.68,37.57,37.62,166500.0,26.7005,26.7075,26.6296,26.665,166500.0
2011-08-15 11:35:00,37.63,37.68,37.62,37.66,167600.0,26.6721,26.7075,26.665,26.6934,167600.0
2011-08-15 11:40:00,37.67,37.73,37.66,37.73,167400.0,26.7005,26.743,26.6934,26.743,167400.0
2011-08-15 11:45:00,37.73,37.74,37.7,37.72,137900.0,26.743,26.7501,26.7217,26.7359,137900.0
2011-08-15 11:50:00,37.72,37.78,37.71,37.77,141500.0,26.7359,26.7784,26.7288,26.7713,141500.0
2011-08-15 11:55:00,37.77,37.78,37.74,37.75,135300.0,26.7713,26.7784,26.7501,26.7572,135300.0
2011-08-15 12:00:00,37.74,37.8,37.74,37.79,186300.0,26.7501,26.7926,26.7501,26.7855,186300.0
2011-08-15 12:05:00,37.79,37.8,37.71,37.72,243100.0,26.7855,26.7926,26.7288,26.7359,243100.0
2011-08-15 12:10:00,37.73,37.79,37.73,37.77,111100.0,26.743,26.7855,26.743,26.7713,111100.0
2011-08-15 12:15:00,37.76,37.78,37.73,37.75,59700.0,26.7642,26.7784,26.743,26.7572,59700.0
2011-08-15 12:20:00,37.75,37.8,37.73,37.74,81300.0,26.7572,26.7926,26.743,26.7501,81300.0
2011-08-15 12:25:00,37.74,37.78,37.72,37.78,57600.0,26.7501,26.7784,26.7359,26.7784,57600.0
2011-08-15 12:30:00,37.78,37.78,37.74,37.75,45800.0,26.7784,26.7784,26.7501,26.7572,45800.0
2011-08-15 12:35:00,37.75,37.77,37.73,37.77,32700.0,26.7572,26.7713,26.743,26.7713,32700.0
2011-08-15 12:40:00,37.77,37.8,37.77,37.8,92500.0,26.7713,26.7926,26.7713,26.7926,92500.0
2011-08-15 12:45:00,37.8,37.8,37.78,37.79,100400.0,26.7926,26.7926,26.7784,26.7855,100400.0
2011-08-15 12:50:00,37.8,37.84,37.79,37.82,182300.0,26.7926,26.821,26.7855,26.8068,182300.0
2011-08-15 12:55:00,37.81,37.82,37.79,37.8,28900.0,26.7997,26.8068,26.7855,26.7926,28900.0
2011-08-15 13:00:00,37.81,37.84,37.79,37.8,112900.0,26.7997,26.821,26.7855,26.7926,112900.0
2011-08-15 13:05:00,37.8,37.8,37.75,37.79,156500.0,26.7926,26.7926,26.7572,26.7855,156500.0
2011-08-15 13:10:00,37.78,37.78,37.7,37.74,120300.0,26.7784,26.7784,26.7217,26.7501,120300.0
2011-08-15 13:15:00,37.74,37.78,37.73,37.73,137400.0,26.7501,26.7784,26.743,26.743,137400.0
2011-08-15 13:20:00,37.73,37.76,37.73,37.74,93300.0,26.743,26.7642,26.743,26.7501,93300.0
2011-08-15 13:25:00,37.75,37.77,37.73,37.75,168400.0,26.7572,26.7713,26.743,26.7572,168400.0
2011-08-15 13:30:00,37.75,37.77,37.7,37.76,95200.0,26.7572,26.7713,26.7217,26.7642,95200.0
2011-08-15 13:35:00,37.77,37.79,37.73,37.74,150400.0,26.7713,26.7855,26.743,26.7501,150400.0
2011-08-15 13:40:00,37.74,37.76,37.72,37.76,70900.0,26.7501,26.7642,26.7359,26.7642,70900.0
2011-08-15 13:45:00,37.76,37.77,37.7,37.72,93800.0,26.7642,26.7713,26.7217,26.7359,93800.0
2011-08-15 13:50:00,37.71,37.75,37.7,37.73,169100.0,26.7288,26.7572,26.7217,26.743,169100.0
2011-08-15 13:55:00,37.72,37.76,37.72,37.73,62200.0,26.7359,26.7642,26.7359,26.743,62200.0
2011-08-15 14:00:00,37.73,37.8,37.72,37.8,159200.0,26.743,26.7926,26.7359,26.7926,159200.0
2011-08-15 14:05:00,37.8,37.82,37.77,37.81,174000.0,26.7926,26.8068,26.7713,26.7997,174000.0
2011-08-15 14:10:00,37.82,37.82,37.78,37.81,157700.0,26.8068,26.8068,26.7784,26.7997,157700.0
2011-08-15 14:15:00,37.82,37.82,37.79,37.81,103900.0,26.8068,26.8068,26.7855,26.7997,103900.0
2011-08-15 14:20:00,37.82,37.83,37.8,37.82,149700.0,26.8068,26.8139,26.7926,26.8068,149700.0
2011-08-15 14:25:00,37.82,37.83,37.8,37.82,125600.0,26.8068,26.8139,26.7926,26.8068,125600.0
2011-08-15 14:30:00,37.82,37.84,37.76,37.78,276500.0,26.8068,26.821,26.7642,26.7784,276500.0
2011-08-15 14:35:00,37.77,37.8,37.76,37.76,64700.0,26.7713,26.7926,26.7642,26.7642,64700.0
2011-08-15 14:40:00,37.76,37.84,37.76,37.79,129400.0,26.7642,26.821,26.7642,26.7855,129400.0
2011-08-15 14:45:00,37.8,37.83,37.79,37.83,131900.0,26.7926,26.8139,26.7855,26.8139,131900.0
2011-08-15 14:50:00,37.82,37.84,37.78,37.79,166800.0,26.8068,26.821,26.7784,26.7855,166800.0
2011-08-15 14:55:00,37.79,37.85,37.79,37.85,104000.0,26.7855,26.828,26.7855,26.828,104000.0
2011-08-15 15:00:00,37.85,37.85,37.79,37.82,156800.0,26.828,26.828,26.7855,26.8068,156800.0
2011-08-15 15:05:00,37.82,37.84,37.82,37.83,85300.0,26.8068,26.821,26.8068,26.8139,85300.0
2011-08-15 15:10:00,37.83,37.83,37.78,37.81,171900.0,26.8139,26.8139,26.7784,26.7997,171900.0
2011-08-15 15:15:00,37.8,37.81,37.78,37.79,135600.0,26.7926,26.7997,26.7784,26.7855,135600.0
2011-08-15 15:20:00,37.79,37.85,37.77,37.77,149100.0,26.7855,26.828,26.7713,26.7713,149100.0
2011-08-15 15:25:00,37.77,37.81,37.76,37.78,126500.0,26.7713,26.7997,26.7642,26.7784,126500.0
2011-08-15 15:30:00,37.78,37.8,37.76,37.79,211200.0,26.7784,26.7926,26.7642,26.7855,211200.0
2011-08-15 15:35:00,37.8,37.87,37.79,37.87,398000.0,26.7926,26.8422,26.7855,26.8422,398000.0
2011-08-15 15:40:00,37.87,37.95,37.87,37.95,520200.0,26.8422,26.8989,26.8422,26.8989,520200.0
2011-08-15 15:45:00,37.95,37.97,37.91,37.97,567800.0,26.8989,26.9131,26.8706,26.9131,567800.0
2011-08-15 15:50:00,37.97,37.99,37.95,37.97,465600.0,26.9131,26.9273,26.8989,26.9131,465600.0
2011-08-15 15:55:00,37.96,38.08,37.95,38.04,2058900.0,26.906,26.9911,26.8989,26.9627,2058900.0
2011-08-16 09:30:00,37.68,37.71,37.6,37.65,426500.0,26.7075,26.7288,26.6508,26.6863,426500.0
2011-08-16 09:35:00,37.66,37.75,37.62,37.71,813200.0,26.6934,26.7572,26.665,26.7288,813200.0
2011-08-16 09:40:00,37.7,37.71,37.59,37.59,259900.0,26.7217,26.7288,26.6438,26.6438,259900.0
2011-08-16 09:45:00,37.6,37.6,37.45,37.45,411100.0,26.6508,26.6508,26.5445,26.5445,411100.0
2011-08-16 09:50:00,37.46,37.54,37.41,37.54,251900.0,26.5516,26.6083,26.5162,26.6083,251900.0
2011-08-16 09:55:00,37.55,37.62,37.5,37.5,239900.0,26.6154,26.665,26.58,26.58,239900.0
2011-08-16 10:00:00,37.49,37.61,37.48,37.54,211800.0,26.5729,26.6579,26.5658,26.6083,211800.0
2011-08-16 10:05:00,37.55,37.55,37.48,37.55,152300.0,26.6154,26.6154,26.5658,26.6154,152300.0
2011-08-16 10:10:00,37.55,37.61,37.54,37.6,101500.0,26.6154,26.6579,26.6083,26.6508,101500.0
2011-08-16 10:15:00,37.6,37.68,37.59,37.65,120800.0,26.6508,26.7075,26.6438,26.6863,120800.0
2011-08-16 10:20:00,37.65,37.7,37.63,37.7,123300.0,26.6863,26.7217,26.6721,26.7217,123300.0
2011-08-16 10:25:00,37.69,37.76,37.67,37.76,252100.0,26.7146,26.7642,26.7005,26.7642,252100.0
2011-08-16 10:30:00,37.76,37.78,37.73,37.78,143300.0,26.7642,26.7784,26.743,26.7784,143300.0
2011-08-16 10:35:00,37.78,37.84,37.76,37.82,187400.0,26.7784,26.821,26.7642,26.8068,187400.0
2011-08-16 10:40:00,37.81,37.87,37.78,37.79,312500.0,26.7997,26.8422,26.7784,26.7855,312500.0
2011-08-16 10:45:00,37.8,37.81,37.67,37.81,318400.0,26.7926,26.7997,26.7005,26.7997,318400.0
2011-08-16 10:50:00,37.81,37.86,37.78,37.85,109000.0,26.7997,26.8351,26.7784,26.828,109000.0
2011-08-16 10:55:00,37.85,37.9,37.84,37.88,121500.0,26.828,26.8635,26.821,26.8493,121500.0
2011-08-16 11:00:00,37.87,37.9,37.82,37.87,162000.0,26.8422,26.8635,26.8068,26.8422,162000.0
2011-08-16 11:05:00,37.87,37.91,37.82,37.82,112400.0,26.8422,26.8706,26.8068,26.8068,112400.0
2011-08-16 11:10:00,37.81,37.87,37.78,37.81,151500.0,26.7997,26.8422,26.7784,26.7997,151500.0
2011-08-16 11:15:00,37.81,37.81,37.75,37.77,108400.0,26.7997,26.7997,26.7572,26.7713,108400.0
2011-08-16 11:20:00,37.78,37.82,37.75,37.82,41200.0,26.7784,26.8068,26.7572,26.8068,41200.0
2011-08-16 11:25:00,37.82,37.9,37.81,37.88,32100.0,26.8068,26.8635,26.7997,26.8493,32100.0
2011-08-16 11:30:00,37.88,37.88,37.81,37.84,99800.0,26.8493,26.8493,26.7997,26.821,99800.0
2011-08-16 11:35:00,37.84,37.9,37.83,37.88,108300.0,26.821,26.8635,26.8139,26.8493,108300.0
2011-08-16 11:40:00,37.88,37.96,37.86,37.96,103400.0,26.8493,26.906,26.8351,26.906,103400.0
2011-08-16 11:45:00,37.96,37.96,37.91,37.93,88100.0,26.906,26.906,26.8706,26.8847,88100.0
2011-08-16 11:50:00,37.93,37.93,37.91,37.92,49800.0,26.8847,26.8847,26.8706,26.8777,49800.0
2011-08-16 11:55:00,37.92,37.93,37.88,37.91,77700.0,26.8777,26.8847,26.8493,26.8706,77700.0
2011-08-16 12:00:00,37.9,37.93,37.87,37.87,46800.0,26.8635,26.8847,26.8422,26.8422,46800.0
2011-08-16 12:05:00,37.88,38.01,37.86,38.0,189800.0,26.8493,26.9414,26.8351,26.9344,189800.0
2011-08-16 12:10:00,38.0,38.06,37.81,37.96,549800.0,26.9344,26.9769,26.7997,26.906,549800.0
2011-08-16 12:15:00,37.97,38.01,37.84,37.87,327400.0,26.9131,26.9414,26.821,26.8422,327400.0
2011-08-16 12:20:00,37.87,37.97,37.81,37.9,202300.0,26.8422,26.9131,26.7997,26.8635,202300.0
2011-08-16 12:25:00,37.89,37.91,37.68,37.74,190500.0,26.8564,26.8706,26.7075,26.7501,190500.0
2011-08-16 12:30:00,37.73,37.73,37.65,37.71,180700.0,26.743,26.743,26.6863,26.7288,180700.0
2011-08-16 12:35:00,37.72,37.77,37.69,37.72,148700.0,26.7359,26.7713,26.7146,26.7359,148700.0
2011-08-16 12:40:00,37.72,37.78,37.7,37.71,80300.0,26.7359,26.7784,26.7217,26.7288,80300.0
2011-08-16 12:45:00,37.72,37.73,37.65,37.7,148800.0,26.7359,26.743,26.6863,26.7217,148800.0
2011-08-16 12:50:00,37.7,37.74,37.65,37.71,141000.0,26.7217,26.7501,26.6863,26.7288,141000.0
2011-08-16 12:55:00,37.7,37.71,37.64,37.65,300300.0,26.7217,26.7288,26.6792,26.6863,300300.0
2011-08-16 13:00:00,37.65,37.67,37.48,37.51,452000.0,26.6863,26.7005,26.5658,26.587,452000.0
2011-08-16 13:05:00,37.51,37.52,37.42,37.51,267000.0,26.587,26.5941,26.5233,26.587,267000.0
2011-08-16 13:10:00,37.5,37.58,37.48,37.57,209200.0,26.58,26.6367,26.5658,26.6296,209200.0
2011-08-16 13:15:00,37.55,37.6,37.55,37.6,122700.0,26.6154,26.6508,26.6154,26.6508,122700.0
2011-08-16 13:20:00,37.59,37.64,37.52,37.64,80700.0,26.6438,26.6792,26.5941,26.6792,80700.0
2011-08-16 13:25:00,37.64,37.64,37.55,37.57,80500.0,26.6792,26.6792,26.6154,26.6296,80500.0
2011-08-16 13:30:00,37.56,37.66,37.52,37.63,83400.0,26.6225,26.6934,26.5941,26.6721,83400.0
2011-08-16 13:35:00,37.64,37.68,37.59,37.62,58000.0,26.6792,26.7075,26.6438,26.665,58000.0
2011-08-16 13:40:00,37.62,37.68,37.62,37.65,77500.0,26.665,26.7075,26.665,26.6863,77500.0
2011-08-16 13:45:00,37.65,37.71,37.63,37.7,41800.0,26.6863,26.7288,26.6721,26.7217,41800.0
2011-08-16 13:50:00,37.7,37.78,37.7,37.77,98100.0,26.7217,26.7784,26.7217,26.7713,98100.0
2011-08-16 13:55:00,37.78,37.78,37.71,37.71,66400.0,26.7784,26.7784,26.7288,26.7288,66400.0
2011-08-16 14:00:00,37.71,37.83,37.7,37.78,120000.0,26.7288,26.8139,26.7217,26.7784,120000.0
2011-08-16 14:05:00,37.78,37.84,37.78,37.82,72200.0,26.7784,26.821,26.7784,26.8068,72200.0
2011-08-16 14:10:00,37.82,37.9,37.82,37.87,168200.0,26.8068,26.8635,26.8068,26.8422,168200.0
2011-08-16 14:15:00,37.88,37.89,37.77,37.79,130500.0,26.8493,26.8564,26.7713,26.7855,130500.0
2011-08-16 14:20:00,37.78,37.83,37.73,37.73,50600.0,26.7784,26.8139,26.743,26.743,50600.0
2011-08-16 14:25:00,37.74,37.75,37.7,37.74,107700.0,26.7501,26.7572,26.7217,26.7501,107700.0
2011-08-16 14:30:00,37.73,37.76,37.68,37.73,65400.0,26.743,26.7642,26.7075,26.743,65400.0
2011-08-16 14:35:00,37.73,37.76,37.62,37.66,163200.0,26.743,26.7642,26.665,26.6934,163200.0
2011-08-16 14:40:00,37.66,37.72,37.64,37.7,122300.0,26.6934,26.7359,26.6792,26.7217,122300.0
2011-08-16 14:45:00,37.7,37.73,37.66,37.72,107900.0,26.7217,26.743,26.6934,26.7359,107900.0
2011-08-16 14:50:00,37.72,37.73,37.6,37.64,122000.0,26.7359,26.743,26.6508,26.6792,122000.0
2011-08-16 14:55:00,37.64,37.66,37.59,37.63,151900.0,26.6792,26.6934,26.6438,26.6721,151900.0
2011-08-16 15:00:00,37.63,37.72,37.62,37.69,74000.0,26.6721,26.7359,26.665,26.7146,74000.0
2011-08-16 15:05:00,37.7,37.78,37.7,37.78,117200.0,26.7217,26.7784,26.7217,26.7784,117200.0
2011-08-16 15:10:00,37.78,37.82,37.76,37.77,170200.0,26.7784,26.8068,26.7642,26.7713,170200.0
2011-08-16 15:15:00,37.77,37.89,37.74,37.89,176500.0,26.7713,26.8564,26.7501,26.8564,176500.0
2011-08-16 15:20:00,37.89,37.9,37.85,37.9,218000.0,26.8564,26.8635,26.828,26.8635,218000.0
2011-08-16 15:25:00,37.9,37.96,37.88,37.96,211000.0,26.8635,26.906,26.8493,26.906,211000.0
2011-08-16 15:30:00,37.96,37.97,37.86,37.9,166300.0,26.906,26.9131,26.8351,26.8635,166300.0
2011-08-16 15:35:00,37.9,37.93,37.89,37.92,97800.0,26.8635,26.8847,26.8564,26.8777,97800.0
2011-08-16 15:40:00,37.92,37.99,37.88,37.99,191400.0,26.8777,26.9273,26.8493,26.9273,191400.0
2011-08-16 15:45:00,37.98,38.0,37.82,37.9,414900.0,26.9202,26.9344,26.8068,26.8635,414900.0
2011-08-16 15:50:00,37.89,37.89,37.77,37.78,380300.0,26.8564,26.8564,26.7713,26.7784,380300.0
2011-08-16 15:55:00,37.78,37.87,37.74,37.8,1119800.0,26.7784,26.8422,26.7501,26.7926,1119800.0
2011-08-17 09:30:00,37.95,38.0,37.82,37.99,298700.0,26.8989,26.9344,26.8068,26.9273,298700.0
2011-08-17 09:35:00,37.99,38.04,37.96,38.02,245500.0,26.9273,26.9627,26.906,26.9485,245500.0
2011-08-17 09:40:00,38.03,38.09,38.02,38.08,226900.0,26.9556,26.9982,26.9485,26.9911,226900.0
2011-08-17 09:45:00,38.08,38.19,38.08,38.11,455700.0,26.9911,27.069,26.9911,27.0123,455700.0
2011-08-17 09:50:00,38.11,38.23,38.1,38.2,468900.0,27.0123,27.0974,27.0052,27.0761,468900.0
2011-08-17 09:55:00,38.21,38.23,38.16,38.19,368900.0,27.0832,27.0974,27.0478,27.069,368900.0
2011-08-17 10:00:00,38.19,38.2,38.08,38.08,286700.0,27.069,27.0761,26.9911,26.9911,286700.0
2011-08-17 10:05:00,38.08,38.13,38.07,38.11,159800.0,26.9911,27.0265,26.984,27.0123,159800.0
2011-08-17 10:10:00,38.12,38.15,38.07,38.15,116400.0,27.0194,27.0407,26.984,27.0407,116400.0
2011-08-17 10:15:00,38.15,38.2,38.14,38.14,141600.0,27.0407,27.0761,27.0336,27.0336,141600.0
2011-08-17 10:20:00,38.15,38.19,38.08,38.11,117500.0,27.0407,27.069,26.9911,27.0123,117500.0
2011-08-17 10:25:00,38.11,38.18,38.11,38.18,133500.0,27.0123,27.0619,27.0123,27.0619,133500.0
2011-08-17 10:30:00,38.17,38.17,38.07,38.07,150500.0,27.0549,27.0549,26.984,26.984,150500.0
2011-08-17 10:35:00,38.08,38.11,38.06,38.08,121400.0,26.9911,27.0123,26.9769,26.9911,121400.0
2011-08-17 10:40:00,38.07,38.11,38.05,38.05,134100.0,26.984,27.0123,26.9698,26.9698,134100.0
2011-08-17 10:45:00,38.05,38.07,38.0,38.05,221500.0,26.9698,26.984,26.9344,26.9698,221500.0
2011-08-17 10:50:00,38.04,38.06,37.94,37.97,161500.0,26.9627,26.9769,26.8918,26.9131,161500.0
2011-08-17 10:55:00,37.97,37.99,37.9,37.9,123000.0,26.9131,26.9273,26.8635,26.8635,123000.0
2011-08-17 11:00:00,37.9,37.95,37.89,37.95,139500.0,26.8635,26.8989,26.8564,26.8989,139500.0
2011-08-17 11:05:00,37.95,37.95,37.92,37.95,57000.0,26.8989,26.8989,26.8777,26.8989,57000.0
2011-08-17 11:10:00,37.94,37.97,37.93,37.95,54800.0,26.8918,26.9131,26.8847,26.8989,54800.0
2011-08-17 11:15:00,37.96,37.96,37.88,37.88,119100.0,26.906,26.906,26.8493,26.8493,119100.0
2011-08-17 11:20:00,37.87,37.9,37.86,37.88,141100.0,26.8422,26.8635,26.8351,26.8493,141100.0
2011-08-17 11:25:00,37.87,37.89,37.85,37.88,112900.0,26.8422,26.8564,26.828,26.8493,112900.0
2011-08-17 11:30:00,37.89,37.93,37.83,37.85,120600.0,26.8564,26.8847,26.8139,26.828,120600.0
2011-08-17 11:35:00,37.85,37.86,37.8,37.85,223200.0,26.828,26.8351,26.7926,26.828,223200.0
2011-08-17 11:40:00,37.85,37.89,37.81,37.84,393200.0,26.828,26.8564,26.7997,26.821,393200.0
2011-08-17 11:45:00,37.85,37.87,37.82,37.86,102300.0,26.828,26.8422,26.8068,26.8351,102300.0
2011-08-17 11:50:00,37.85,37.91,37.85,37.86,144600.0,26.828,26.8706,26.828,26.8351,144600.0
2011-08-17 11:55:00,37.85,37.86,37.76,37.81,83400.0,26.828,26.8351,26.7642,26.7997,83400.0
2011-08-17 12:00:00,37.81,37.81,37.72,37.75,275900.0,26.7997,26.7997,26.7359,26.7572,275900.0
2011-08-17 12:05:00,37.74,37.75,37.65,37.72,247400.0,26.7501,26.7572,26.6863,26.7359,247400.0
2011-08-17 12:10:00,37.72,37.75,37.69,37.73,396900.0,26.7359,26.7572,26.7146,26.743,396900.0
2011-08-17 12:15:00,37.74,37.76,37.72,37.73,35100.0,26.7501,26.7642,26.7359,26.743,35100.0
2011-08-17 12:20:00,37.73,37.74,37.7,37.73,145100.0,26.743,26.7501,26.7217,26.743,145100.0
2011-08-17 12:25:00,37.74,37.75,37.7,37.75,46000.0,26.7501,26.7572,26.7217,26.7572,46000.0
2011-08-17 12:30:00,37.76,37.82,37.76,37.82,99300.0,26.7642,26.8068,26.7642,26.8068,99300.0
2011-08-17 12:35:00,37.83,37.83,37.81,37.83,48200.0,26.8139,26.8139,26.7997,26.8139,48200.0
2011-08-17 12:40:00,37.83,37.87,37.82,37.86,56800.0,26.8139,26.8422,26.8068,26.8351,56800.0
2011-08-17 12:45:00,37.86,37.86,37.81,37.85,65800.0,26.8351,26.8351,26.7997,26.828,65800.0
2011-08-17 12:50:00,37.85,37.88,37.78,37.79,50000.0,26.828,26.8493,26.7784,26.7855,50000.0
2011-08-17 12:55:00,37.78,37.79,37.71,37.76,127800.0,26.7784,26.7855,26.7288,26.7642,127800.0
2011-08-17 13:00:00,37.76,37.76,37.67,37.75,72000.0,26.7642,26.7642,26.7005,26.7572,72000.0
2011-08-17 13:05:00,37.75,37.78,37.69,37.77,68100.0,26.7572,26.7784,26.7146,26.7713,68100.0
2011-08-17 13:10:00,37.77,37.82,37.75,37.78,66500.0,26.7713,26.8068,26.7572,26.7784,66500.0
2011-08-17 13:15:00,37.78,37.83,37.78,37.81,56500.0,26.7784,26.8139,26.7784,26.7997,56500.0
2011-08-17 13:20:00,37.81,37.83,37.72,37.76,143100.0,26.7997,26.8139,26.7359,26.7642,143100.0
2011-08-17 13:25:00,37.75,37.75,37.68,37.73,70700.0,26.7572,26.7572,26.7075,26.743,70700.0
2011-08-17 13:30:00,37.74,37.77,37.68,37.68,49000.0,26.7501,26.7713,26.7075,26.7075,49000.0
2011-08-17 13:35:00,37.69,37.72,37.67,37.7,158400.0,26.7146,26.7359,26.7005,26.7217,158400.0
2011-08-17 13:40:00,37.69,37.69,37.58,37.58,485900.0,26.7146,26.7146,26.6367,26.6367,485900.0
2011-08-17 13:45:00,37.58,37.61,37.56,37.61,195900.0,26.6367,26.6579,26.6225,26.6579,195900.0
2011-08-17 13:50:00,37.61,37.63,37.58,37.62,552100.0,26.6579,26.6721,26.6367,26.665,552100.0
2011-08-17 13:55:00,37.62,37.63,37.56,37.57,465500.0,26.665,26.6721,26.6225,26.6296,465500.0
2011-08-17 14:00:00,37.57,37.61,37.57,37.59,358500.0,26.6296,26.6579,26.6296,26.6438,358500.0
2011-08-17 14:05:00,37.59,37.61,37.57,37.61,51400.0,26.6438,26.6579,26.6296,26.6579,51400.0
2011-08-17 14:10:00,37.61,37.63,37.56,37.6,740100.0,26.6579,26.6721,26.6225,26.6508,740100.0
2011-08-17 14:15:00,37.61,37.65,37.59,37.64,317100.0,26.6579,26.6863,26.6438,26.6792,317100.0
2011-08-17 14:20:00,37.64,37.68,37.63,37.65,167400.0,26.6792,26.7075,26.6721,26.6863,167400.0
2011-08-17 14:25:00,37.65,37.65,37.57,37.59,99900.0,26.6863,26.6863,26.6296,26.6438,99900.0
2011-08-17 14:30:00,37.59,37.62,37.59,37.59,152500.0,26.6438,26.665,26.6438,26.6438,152500.0
2011-08-17 14:35:00,37.58,37.59,37.52,37.52,284000.0,26.6367,26.6438,26.5941,26.5941,284000.0
2011-08-17 14:40:00,37.52,37.59,37.5,37.57,216600.0,26.5941,26.6438,26.58,26.6296,216600.0
2011-08-17 14:45:00,37.57,37.57,37.47,37.52,504300.0,26.6296,26.6296,26.5587,26.5941,504300.0
2011-08-17 14:50:00,37.52,37.57,37.49,37.57,164700.0,26.5941,26.6296,26.5729,26.6296,164700.0
2011-08-17 14:55:00,37.57,37.61,37.56,37.6,214000.0,26.6296,26.6579,26.6225,26.6508,214000.0
2011-08-17 15:00:00,37.6,37.6,37.54,37.57,182600.0,26.6508,26.6508,26.6083,26.6296,182600.0
2011-08-17 15:05:00,37.56,37.59,37.54,37.58,367900.0,26.6225,26.6438,26.6083,26.6367,367900.0
2011-08-17 15:10:00,37.58,37.62,37.57,37.59,294200.0,26.6367,26.665,26.6296,26.6438,294200.0
2011-08-17 15:15:00,37.58,37.61,37.54,37.61,396000.0,26.6367,26.6579,26.6083,26.6579,396000.0
2011-08-17 15:20:00,37.6,37.66,37.56,37.62,220800.0,26.6508,26.6934,26.6225,26.665,220800.0
2011-08-17 15:25:00,37.63,37.65,37.59,37.62,139300.0,26.6721,26.6863,26.6438,26.665,139300.0
2011-08-17 15:30:00,37.63,37.67,37.62,37.62,154600.0,26.6721,26.7005,26.665,26.665,154600.0
2011-08-17 15:35:00,37.62,37.65,37.59,37.62,207000.0,26.665,26.6863,26.6438,26.665,207000.0
2011-08-17 15:40:00,37.62,37.63,37.59,37.62,205600.0,26.665,26.6721,26.6438,26.665,205600.0
2011-08-17 15:45:00,37.62,37.67,37.6,37.67,260800.0,26.665,26.7005,26.6508,26.7005,260800.0
2011-08-17 15:50:00,37.67,37.68,37.63,37.65,381700.0,26.7005,26.7075,26.6721,26.6863,381700.0
2011-08-17 15:55:00,37.65,37.72,37.61,37.68,668200.0,26.6863,26.7359,26.6579,26.7075,668200.0
2011-08-18 09:30:00,36.54,36.56,36.37,36.48,849800.0,25.8995,25.9137,25.779,25.857,849800.0
2011-08-18 09:35:00,36.47,36.48,36.36,36.43,781000.0,25.8499,25.857,25.7719,25.8215,781000.0
2011-08-18 09:40:00,36.45,36.5,36.25,36.27,591200.0,25.8357,25.8712,25.694,25.7081,591200.0
2011-08-18 09:45:00,36.28,36.32,36.23,36.26,484200.0,25.7152,25.7436,25.6798,25.701,484200.0
2011-08-18 09:50:00,36.26,36.42,36.26,36.31,288700.0,25.701,25.8145,25.701,25.7365,288700.0
2011-08-18 09:55:00,36.3,36.33,36.22,36.31,600900.0,25.7294,25.7507,25.6727,25.7365,600900.0
2011-08-18 10:00:00,36.3,36.31,35.83,35.94,1845400.0,25.7294,25.7365,25.3963,25.4742,1845400.0
2011-08-18 10:05:00,35.94,35.95,35.74,35.92,1455400.0,25.4742,25.4813,25.3325,25.4601,1455400.0
2011-08-18 10:10:00,35.92,36.03,35.85,35.99,642200.0,25.4601,25.538,25.4104,25.5097,642200.0
2011-08-18 10:15:00,35.99,36.21,35.97,36.12,468500.0,25.5097,25.6656,25.4955,25.6018,468500.0
2011-08-18 10:20:00,36.11,36.23,36.04,36.22,388900.0,25.5947,25.6798,25.5451,25.6727,388900.0
2011-08-18 10:25:00,36.22,36.32,36.2,36.24,400000.0,25.6727,25.7436,25.6585,25.6869,400000.0
2011-08-18 10:30:00,36.24,36.25,36.09,36.1,299300.0,25.6869,25.694,25.5806,25.5876,299300.0
2011-08-18 10:35:00,36.11,36.18,36.02,36.16,376000.0,25.5947,25.6443,25.5309,25.6302,376000.0
2011-08-18 10:40:00,36.16,36.16,36.04,36.12,156300.0,25.6302,25.6302,25.5451,25.6018,156300.0
2011-08-18 10:45:00,36.12,36.22,36.06,36.22,177900.0,25.6018,25.6727,25.5593,25.6727,177900.0
2011-08-18 10:50:00,36.22,36.31,36.22,36.3,129100.0,25.6727,25.7365,25.6727,25.7294,129100.0
2011-08-18 10:55:00,36.29,36.33,36.2,36.31,205300.0,25.7223,25.7507,25.6585,25.7365,205300.0
2011-08-18 11:00:00,36.31,36.35,36.24,36.3,543300.0,25.7365,25.7648,25.6869,25.7294,543300.0
2011-08-18 11:05:00,36.29,36.32,36.2,36.22,180800.0,25.7223,25.7436,25.6585,25.6727,180800.0
2011-08-18 11:10:00,36.22,36.33,36.2,36.27,277300.0,25.6727,25.7507,25.6585,25.7081,277300.0
2011-08-18 11:15:00,36.28,36.32,36.24,36.29,508400.0,25.7152,25.7436,25.6869,25.7223,508400.0
2011-08-18 11:20:00,36.28,36.3,36.22,36.27,333500.0,25.7152,25.7294,25.6727,25.7081,333500.0
2011-08-18 11:25:00,36.27,36.32,36.26,36.3,118800.0,25.7081,25.7436,25.701,25.7294,118800.0
2011-08-18 11:30:00,36.3,36.5,36.28,36.39,304600.0,25.7294,25.8712,25.7152,25.7932,304600.0
2011-08-18 11:35:00,36.39,36.48,36.38,36.43,201200.0,25.7932,25.857,25.7861,25.8215,201200.0
2011-08-18 11:40:00,36.44,36.5,36.41,36.48,265900.0,25.8286,25.8712,25.8074,25.857,265900.0
2011-08-18 11:45:00,36.48,36.55,36.47,36.53,325500.0,25.857,25.9066,25.8499,25.8924,325500.0
2011-08-18 11:50:00,36.52,36.53,36.46,36.5,110800.0,25.8853,25.8924,25.8428,25.8712,110800.0
2011-08-18 11:55:00,36.49,36.54,36.48,36.53,54000.0,25.8641,25.8995,25.857,25.8924,54000.0
2011-08-18 12:00:00,36.53,36.55,36.42,36.43,80500.0,25.8924,25.9066,25.8145,25.8215,80500.0
2011-08-18 12:05:00,36.42,36.5,36.42,36.48,132700.0,25.8145,25.8712,25.8145,25.857,132700.0
2011-08-18 12:10:00,36.48,36.58,36.45,36.52,155300.0,25.857,25.9279,25.8357,25.8853,155300.0
2011-08-18 12:15:00,36.53,36.63,36.53,36.58,237100.0,25.8924,25.9633,25.8924,25.9279,237100.0
2011-08-18 12:20:00,36.58,36.58,36.46,36.48,425000.0,25.9279,25.9279,25.8428,25.857,425000.0
2011-08-18 12:25:00,36.48,36.53,36.47,36.49,107200.0,25.857,25.8924,25.8499,25.8641,107200.0
2011-08-18 12:30:00,36.49,36.54,36.44,36.48,90200.0,25.8641,25.8995,25.8286,25.857,90200.0
2011-08-18 12:35:00,36.48,36.5,36.45,36.49,123500.0,25.857,25.8712,25.8357,25.8641,123500.0
2011-08-18 12:40:00,36.49,36.51,36.47,36.47,78600.0,25.8641,25.8782,25.8499,25.8499,78600.0
2011-08-18 12:45:00,36.48,36.49,36.45,36.47,71400.0,25.857,25.8641,25.8357,25.8499,71400.0
2011-08-18 12:50:00,36.47,36.48,36.45,36.45,68200.0,25.8499,25.857,25.8357,25.8357,68200.0
2011-08-18 12:55:00,36.46,36.49,36.45,36.48,123600.0,25.8428,25.8641,25.8357,25.857,123600.0
2011-08-18 13:00:00,36.47,36.52,36.46,36.49,47100.0,25.8499,25.8853,25.8428,25.8641,47100.0
2011-08-18 13:05:00,36.49,36.49,36.38,36.38,93200.0,25.8641,25.8641,25.7861,25.7861,93200.0
2011-08-18 13:10:00,36.38,36.41,36.32,36.33,205200.0,25.7861,25.8074,25.7436,25.7507,205200.0
2011-08-18 13:15:00,36.32,36.36,36.28,36.36,89300.0,25.7436,25.7719,25.7152,25.7719,89300.0
2011-08-18 13:20:00,36.36,36.37,36.32,36.35,53600.0,25.7719,25.779,25.7436,25.7648,53600.0
2011-08-18 13:25:00,36.34,36.39,36.34,36.35,47000.0,25.7578,25.7932,25.7578,25.7648,47000.0
2011-08-18 13:30:00,36.36,36.39,36.25,36.26,81200.0,25.7719,25.7932,25.694,25.701,81200.0
2011-08-18 13:35:00,36.25,36.29,36.21,36.22,111200.0,25.694,25.7223,25.6656,25.6727,111200.0
2011-08-18 13:40:00,36.22,36.31,36.22,36.28,74700.0,25.6727,25.7365,25.6727,25.7152,74700.0
2011-08-18 13:45:00,36.28,36.39,36.26,36.39,102000.0,25.7152,25.7932,25.701,25.7932,102000.0
2011-08-18 13:50:00,36.39,36.41,36.32,36.33,98700.0,25.7932,25.8074,25.7436,25.7507,98700.0
2011-08-18 13:55:00,36.33,36.33,36.26,36.32,93600.0,25.7507,25.7507,25.701,25.7436,93600.0
2011-08-18 14:00:00,36.32,36.51,36.32,36.44,290000.0,25.7436,25.8782,25.7436,25.8286,290000.0
2011-08-18 14:05:00,36.44,36.45,36.41,36.43,104800.0,25.8286,25.8357,25.8074,25.8215,104800.0
2011-08-18 14:10:00,36.43,36.47,36.35,36.38,97100.0,25.8215,25.8499,25.7648,25.7861,97100.0
2011-08-18 14:15:00,36.38,36.51,36.36,36.5,116800.0,25.7861,25.8782,25.7719,25.8712,116800.0
2011-08-18 14:20:00,36.5,36.54,36.44,36.54,105400.0,25.8712,25.8995,25.8286,25.8995,105400.0
2011-08-18 14:25:00,36.55,36.56,36.44,36.45,90700.0,25.9066,25.9137,25.8286,25.8357,90700.0
2011-08-18 14:30:00,36.44,36.46,36.38,36.4,130800.0,25.8286,25.8428,25.7861,25.8003,130800.0
2011-08-18 14:35:00,36.4,36.47,36.4,36.42,280400.0,25.8003,25.8499,25.8003,25.8145,280400.0
2011-08-18 14:40:00,36.42,36.42,36.35,36.38,105600.0,25.8145,25.8145,25.7648,25.7861,105600.0
2011-08-18 14:45:00,36.38,36.4,36.34,36.39,88800.0,25.7861,25.8003,25.7578,25.7932,88800.0
2011-08-18 14:50:00,36.39,36.39,36.28,36.29,127500.0,25.7932,25.7932,25.7152,25.7223,127500.0
2011-08-18 14:55:00,36.29,36.32,36.17,36.18,361700.0,25.7223,25.7436,25.6373,25.6443,361700.0
2011-08-18 15:00:00,36.18,36.2,36.1,36.1,605500.0,25.6443,25.6585,25.5876,25.5876,605500.0
2011-08-18 15:05:00,36.1,36.19,36.1,36.15,336900.0,25.5876,25.6514,25.5876,25.6231,336900.0
2011-08-18 15:10:00,36.14,36.26,36.14,36.2,209100.0,25.616,25.701,25.616,25.6585,209100.0
2011-08-18 15:15:00,36.2,36.2,36.13,36.16,97000.0,25.6585,25.6585,25.6089,25.6302,97000.0
2011-08-18 15:20:00,36.17,36.21,36.15,36.16,159600.0,25.6373,25.6656,25.6231,25.6302,159600.0
2011-08-18 15:25:00,36.17,36.27,36.15,36.25,236800.0,25.6373,25.7081,25.6231,25.694,236800.0
2011-08-18 15:30:00,36.25,36.28,36.18,36.2,343600.0,25.694,25.7152,25.6443,25.6585,343600.0
2011-08-18 15:35:00,36.21,36.22,36.08,36.11,385900.0,25.6656,25.6727,25.5735,25.5947,385900.0
2011-08-18 15:40:00,36.11,36.12,36.0,36.01,343000.0,25.5947,25.6018,25.5168,25.5239,343000.0
2011-08-18 15:45:00,36.0,36.13,35.99,36.12,481700.0,25.5168,25.6089,25.5097,25.6018,481700.0
2011-08-18 15:50:00,36.11,36.31,36.11,36.31,1105300.0,25.5947,25.7365,25.5947,25.7365,1105300.0
2011-08-18 15:55:00,36.31,36.33,36.14,36.24,1839800.0,25.7365,25.7507,25.616,25.6869,1839800.0
2011-08-19 09:30:00,35.8,35.98,35.75,35.95,443800.0,25.375,25.5026,25.3396,25.4813,443800.0
2011-08-19 09:35:00,35.95,36.19,35.93,36.16,450500.0,25.4813,25.6514,25.4671,25.6302,450500.0
2011-08-19 09:40:00,36.16,36.28,36.14,36.24,365100.0,25.6302,25.7152,25.616,25.6869,365100.0
2011-08-19 09:45:00,36.24,36.24,36.02,36.02,283100.0,25.6869,25.6869,25.5309,25.5309,283100.0
2011-08-19 09:50:00,36.01,36.15,35.98,36.12,224000.0,25.5239,25.6231,25.5026,25.6018,224000.0
2011-08-19 09:55:00,36.13,36.33,36.07,36.29,232700.0,25.6089,25.7507,25.5664,25.7223,232700.0
2011-08-19 10:00:00,36.3,36.49,36.26,36.47,564000.0,25.7294,25.8641,25.701,25.8499,564000.0
2011-08-19 10:05:00,36.47,36.52,36.35,36.44,556200.0,25.8499,25.8853,25.7648,25.8286,556200.0
2011-08-19 10:10:00,36.43,36.46,36.3,36.32,454900.0,25.8215,25.8428,25.7294,25.7436,454900.0
2011-08-19 10:15:00,36.32,36.53,36.31,36.44,302700.0,25.7436,25.8924,25.7365,25.8286,302700.0
2011-08-19 10:20:00,36.44,36.52,36.4,36.47,169000.0,25.8286,25.8853,25.8003,25.8499,169000.0
2011-08-19 10:25:00,36.47,36.66,36.45,36.6,563400.0,25.8499,25.9846,25.8357,25.942,563400.0
2011-08-19 10:30:00,36.61,36.63,36.5,36.51,126000.0,25.9491,25.9633,25.8712,25.8782,126000.0
2011-08-19 10:35:00,36.51,36.53,36.36,36.38,238100.0,25.8782,25.8924,25.7719,25.7861,238100.0
2011-08-19 10:40:00,36.39,36.48,36.35,36.39,111600.0,25.7932,25.857,25.7648,25.7932,111600.0
2011-08-19 10:45:00,36.39,36.41,36.29,36.39,212600.0,25.7932,25.8074,25.7223,25.7932,212600.0
2011-08-19 10:50:00,36.4,36.43,36.29,36.36,221800.0,25.8003,25.8215,25.7223,25.7719,221800.0
2011-08-19 10:55:00,36.36,36.42,36.32,36.32,88500.0,25.7719,25.8145,25.7436,25.7436,88500.0
2011-08-19 11:00:00,36.32,36.37,36.27,36.27,219100.0,25.7436,25.779,25.7081,25.7081,219100.0
2011-08-19 11:05:00,36.26,36.27,36.16,36.17,205300.0,25.701,25.7081,25.6302,25.6373,205300.0
2011-08-19 11:10:00,36.17,36.2,36.09,36.1,111400.0,25.6373,25.6585,25.5806,25.5876,111400.0
2011-08-19 11:15:00,36.09,36.14,36.07,36.12,286800.0,25.5806,25.616,25.5664,25.6018,286800.0
2011-08-19 11:20:00,36.12,36.23,36.09,36.2,191500.0,25.6018,25.6798,25.5806,25.6585,191500.0
2011-08-19 11:25:00,36.2,36.21,36.12,36.13,108700.0,25.6585,25.6656,25.6018,25.6089,108700.0
2011-08-19 11:30:00,36.13,36.21,36.13,36.14,82300.0,25.6089,25.6656,25.6089,25.616,82300.0
2011-08-19 11:35:00,36.14,36.19,36.08,36.19,159400.0,25.616,25.6514,25.5735,25.6514,159400.0
2011-08-19 11:40:00,36.19,36.33,36.18,36.33,225200.0,25.6514,25.7507,25.6443,25.7507,225200.0
2011-08-19 11:45:00,36.33,36.33,36.19,36.24,86900.0,25.7507,25.7507,25.6514,25.6869,86900.0
2011-08-19 11:50:00,36.24,36.31,36.23,36.3,47800.0,25.6869,25.7365,25.6798,25.7294,47800.0
2011-08-19 11:55:00,36.3,36.36,36.25,36.36,100200.0,25.7294,25.7719,25.694,25.7719,100200.0
2011-08-19 12:00:00,36.36,36.37,36.28,36.28,48500.0,25.7719,25.779,25.7152,25.7152,48500.0
2011-08-19 12:05:00,36.28,36.34,36.24,36.26,61900.0,25.7152,25.7578,25.6869,25.701,61900.0
2011-08-19 12:10:00,36.26,36.27,36.21,36.26,55300.0,25.701,25.7081,25.6656,25.701,55300.0
2011-08-19 12:15:00,36.26,36.26,36.23,36.24,24400.0,25.701,25.701,25.6798,25.6869,24400.0
2011-08-19 12:20:00,36.24,36.25,36.18,36.2,43100.0,25.6869,25.694,25.6443,25.6585,43100.0
2011-08-19 12:25:00,36.2,36.26,36.2,36.26,28400.0,25.6585,25.701,25.6585,25.701,28400.0
2011-08-19 12:30:00,36.27,36.3,36.26,36.29,42400.0,25.7081,25.7294,25.701,25.7223,42400.0
2011-08-19 12:35:00,36.29,36.34,36.26,36.27,59900.0,25.7223,25.7578,25.701,25.7081,59900.0
2011-08-19 12:40:00,36.26,36.3,36.25,36.26,160500.0,25.701,25.7294,25.694,25.701,160500.0
2011-08-19 12:45:00,36.27,36.34,36.26,36.34,36700.0,25.7081,25.7578,25.701,25.7578,36700.0
2011-08-19 12:50:00,36.33,36.34,36.3,36.34,84000.0,25.7507,25.7578,25.7294,25.7578,84000.0
2011-08-19 12:55:00,36.33,36.34,36.26,36.27,34300.0,25.7507,25.7578,25.701,25.7081,34300.0
2011-08-19 13:00:00,36.27,36.27,36.21,36.24,72100.0,25.7081,25.7081,25.6656,25.6869,72100.0
2011-08-19 13:05:00,36.23,36.34,36.23,36.34,55700.0,25.6798,25.7578,25.6798,25.7578,55700.0
2011-08-19 13:10:00,36.33,36.35,36.29,36.3,68400.0,25.7507,25.7648,25.7223,25.7294,68400.0
2011-08-19 13:15:00,36.29,36.32,36.25,36.31,41200.0,25.7223,25.7436,25.694,25.7365,41200.0
2011-08-19 13:20:00,36.31,36.31,36.23,36.24,46700.0,25.7365,25.7365,25.6798,25.6869,46700.0
2011-08-19 13:25:00,36.24,36.26,36.21,36.24,125200.0,25.6869,25.701,25.6656,25.6869,125200.0
2011-08-19 13:30:00,36.24,36.25,36.13,36.14,177000.0,25.6869,25.694,25.6089,25.616,177000.0
2011-08-19 13:35:00,36.15,36.18,36.12,36.14,217200.0,25.6231,25.6443,25.6018,25.616,217200.0
2011-08-19 13:40:00,36.14,36.14,36.02,36.06,308500.0,25.616,25.616,25.5309,25.5593,308500.0
2011-08-19 13:45:00,36.05,36.16,36.05,36.16,144900.0,25.5522,25.6302,25.5522,25.6302,144900.0
2011-08-19 13:50:00,36.15,36.16,36.09,36.13,47700.0,25.6231,25.6302,25.5806,25.6089,47700.0
2011-08-19 13:55:00,36.12,36.18,36.11,36.14,50400.0,25.6018,25.6443,25.5947,25.616,50400.0
2011-08-19 14:00:00,36.12,36.17,36.09,36.09,112800.0,25.6018,25.6373,25.5806,25.5806,112800.0
2011-08-19 14:05:00,36.09,36.13,36.02,36.09,166400.0,25.5806,25.6089,25.5309,25.5806,166400.0
2011-08-19 14:10:00,36.08,36.11,36.05,36.11,160000.0,25.5735,25.5947,25.5522,25.5947,160000.0
2011-08-19 14:15:00,36.12,36.12,35.98,36.01,90000.0,25.6018,25.6018,25.5026,25.5239,90000.0
2011-08-19 14:20:00,36.0,36.01,35.88,35.94,163200.0,25.5168,25.5239,25.4317,25.4742,163200.0
2011-08-19 14:25:00,35.94,36.0,35.93,36.0,181800.0,25.4742,25.5168,25.4671,25.5168,181800.0
2011-08-19 14:30:00,36.0,36.0,35.94,35.95,174900.0,25.5168,25.5168,25.4742,25.4813,174900.0
2011-08-19 14:35:00,35.95,36.07,35.92,36.07,390700.0,25.4813,25.5664,25.4601,25.5664,390700.0
2011-08-19 14:40:00,36.07,36.14,36.01,36.13,169000.0,25.5664,25.616,25.5239,25.6089,169000.0
2011-08-19 14:45:00,36.13,36.13,36.01,36.03,143400.0,25.6089,25.6089,25.5239,25.538,143400.0
2011-08-19 14:50:00,36.04,36.08,35.96,36.01,186600.0,25.5451,25.5735,25.4884,25.5239,186600.0
2011-08-19 14:55:00,36.01,36.05,35.98,35.99,127700.0,25.5239,25.5522,25.5026,25.5097,127700.0
2011-08-19 15:00:00,35.99,36.03,35.92,36.0,135500.0,25.5097,25.538,25.4601,25.5168,135500.0
2011-08-19 15:05:00,36.01,36.07,35.94,35.97,134600.0,25.5239,25.5664,25.4742,25.4955,134600.0
2011-08-19 15:10:00,35.98,36.02,35.95,35.97,103300.0,25.5026,25.5309,25.4813,25.4955,103300.0
2011-08-19 15:15:00,35.97,36.0,35.86,35.98,299500.0,25.4955,25.5168,25.4175,25.5026,299500.0
2011-08-19 15:20:00,35.98,36.07,35.98,36.01,285900.0,25.5026,25.5664,25.5026,25.5239,285900.0
2011-08-19 15:25:00,36.02,36.07,35.99,36.04,237300.0,25.5309,25.5664,25.5097,25.5451,237300.0
2011-08-19 15:30:00,36.04,36.05,35.95,35.97,203700.0,25.5451,25.5522,25.4813,25.4955,203700.0
2011-08-19 15:35:00,35.97,36.03,35.95,36.01,187000.0,25.4955,25.538,25.4813,25.5239,187000.0
2011-08-19 15:40:00,36.01,36.01,35.96,36.0,253700.0,25.5239,25.5239,25.4884,25.5168,253700.0
2011-08-19 15:45:00,36.0,36.04,35.97,36.01,291300.0,25.5168,25.5451,25.4955,25.5239,291300.0
2011-08-19 15:50:00,36.02,36.07,35.97,35.98,467600.0,25.5309,25.5664,25.4955,25.5026,467600.0
2011-08-19 15:55:00,35.98,36.02,35.89,35.93,1466400.0,25.5026,25.5309,25.4388,25.4671,1466400.0
2011-08-22 09:30:00,36.19,36.25,36.13,36.17,566800.0,25.6514,25.694,25.6089,25.6373,566800.0
2011-08-22 09:35:00,36.18,36.24,36.04,36.09,372500.0,25.6443,25.6869,25.5451,25.5806,372500.0
2011-08-22 09:40:00,36.1,36.14,36.0,36.03,221600.0,25.5876,25.616,25.5168,25.538,221600.0
2011-08-22 09:45:00,36.02,36.08,35.94,36.08,212400.0,25.5309,25.5735,25.4742,25.5735,212400.0
2011-08-22 09:50:00,36.08,36.09,35.92,35.93,188400.0,25.5735,25.5806,25.4601,25.4671,188400.0
2011-08-22 09:55:00,35.92,36.03,35.91,35.95,191900.0,25.4601,25.538,25.453,25.4813,191900.0
2011-08-22 10:00:00,35.96,36.04,35.93,35.97,248000.0,25.4884,25.5451,25.4671,25.4955,248000.0
2011-08-22 10:05:00,35.96,35.97,35.86,35.88,203000.0,25.4884,25.4955,25.4175,25.4317,203000.0
2011-08-22 10:10:00,35.89,36.02,35.85,36.0,600500.0,25.4388,25.5309,25.4104,25.5168,600500.0
2011-08-22 10:15:00,36.0,36.09,35.92,36.06,201500.0,25.5168,25.5806,25.4601,25.5593,201500.0
2011-08-22 10:20:00,36.06,36.08,36.0,36.04,120000.0,25.5593,25.5735,25.5168,25.5451,120000.0
2011-08-22 10:25:00,36.05,36.11,36.02,36.03,200100.0,25.5522,25.5947,25.5309,25.538,200100.0
2011-08-22 10:30:00,36.03,36.1,36.01,36.02,105900.0,25.538,25.5876,25.5239,25.5309,105900.0
2011-08-22 10:35:00,36.03,36.03,35.93,35.99,107000.0,25.538,25.538,25.4671,25.5097,107000.0
2011-08-22 10:40:00,35.99,36.01,35.92,35.93,130300.0,25.5097,25.5239,25.4601,25.4671,130300.0
2011-08-22 10:45:00,35.92,36.03,35.92,35.99,171900.0,25.4601,25.538,25.4601,25.5097,171900.0
2011-08-22 10:50:00,35.98,36.05,35.86,35.87,64900.0,25.5026,25.5522,25.4175,25.4246,64900.0
2011-08-22 10:55:00,35.86,35.91,35.8,35.81,88800.0,25.4175,25.453,25.375,25.3821,88800.0
2011-08-22 11:00:00,35.81,35.89,35.8,35.86,175900.0,25.3821,25.4388,25.375,25.4175,175900.0
2011-08-22 11:05:00,35.87,35.87,35.8,35.87,77500.0,25.4246,25.4246,25.375,25.4246,77500.0
2011-08-22 11:10:00,35.87,35.87,35.78,35.81,116300.0,25.4246,25.4246,25.3608,25.3821,116300.0
2011-08-22 11:15:00,35.81,35.86,35.73,35.76,141500.0,25.3821,25.4175,25.3254,25.3467,141500.0
2011-08-22 11:20:00,35.75,35.75,35.68,35.71,143400.0,25.3396,25.3396,25.2899,25.3112,143400.0
2011-08-22 11:25:00,35.71,35.79,35.7,35.77,131400.0,25.3112,25.3679,25.3041,25.3537,131400.0
2011-08-22 11:30:00,35.79,35.8,35.7,35.71,281900.0,25.3679,25.375,25.3041,25.3112,281900.0
2011-08-22 11:35:00,35.7,35.71,35.6,35.63,230800.0,25.3041,25.3112,25.2332,25.2545,230800.0
2011-08-22 11:40:00,35.63,35.63,35.57,35.59,256600.0,25.2545,25.2545,25.212,25.2262,256600.0
2011-08-22 11:45:00,35.58,35.67,35.57,35.65,192500.0,25.2191,25.2829,25.212,25.2687,192500.0
2011-08-22 11:50:00,35.65,35.66,35.56,35.57,118000.0,25.2687,25.2758,25.2049,25.212,118000.0
2011-08-22 11:55:00,35.57,35.57,35.49,35.56,183500.0,25.212,25.212,25.1553,25.2049,183500.0
2011-08-22 12:00:00,35.57,35.63,35.56,35.62,118800.0,25.212,25.2545,25.2049,25.2474,118800.0
2011-08-22 12:05:00,35.61,35.75,35.61,35.74,172700.0,25.2403,25.3396,25.2403,25.3325,172700.0
2011-08-22 12:10:00,35.74,35.76,35.7,35.75,74000.0,25.3325,25.3467,25.3041,25.3396,74000.0
2011-08-22 12:15:00,35.75,35.76,35.7,35.76,196700.0,25.3396,25.3467,25.3041,25.3467,196700.0
2011-08-22 12:20:00,35.77,35.86,35.72,35.72,240600.0,25.3537,25.4175,25.3183,25.3183,240600.0
2011-08-22 12:25:00,35.72,35.8,35.7,35.72,83700.0,25.3183,25.375,25.3041,25.3183,83700.0
2011-08-22 12:30:00,35.72,35.79,35.67,35.69,189400.0,25.3183,25.3679,25.2829,25.297,189400.0
2011-08-22 12:35:00,35.69,35.77,35.69,35.77,233700.0,25.297,25.3537,25.297,25.3537,233700.0
2011-08-22 12:40:00,35.77,35.82,35.73,35.8,95500.0,25.3537,25.3892,25.3254,25.375,95500.0
2011-08-22 12:45:00,35.8,35.92,35.79,35.9,77900.0,25.375,25.4601,25.3679,25.4459,77900.0
2011-08-22 12:50:00,35.9,35.98,35.84,35.98,62800.0,25.4459,25.5026,25.4034,25.5026,62800.0
2011-08-22 12:55:00,35.99,36.02,35.94,36.01,67100.0,25.5097,25.5309,25.4742,25.5239,67100.0
2011-08-22 13:00:00,36.01,36.04,35.95,36.04,55300.0,25.5239,25.5451,25.4813,25.5451,55300.0
2011-08-22 13:05:00,36.05,36.06,36.01,36.01,56400.0,25.5522,25.5593,25.5239,25.5239,56400.0
2011-08-22 13:10:00,36.0,36.05,36.0,36.0,183100.0,25.5168,25.5522,25.5168,25.5168,183100.0
2011-08-22 13:15:00,36.0,36.02,35.96,35.99,146000.0,25.5168,25.5309,25.4884,25.5097,146000.0
2011-08-22 13:20:00,35.99,36.05,35.98,36.0,158600.0,25.5097,25.5522,25.5026,25.5168,158600.0
2011-08-22 13:25:00,35.99,36.06,35.96,36.0,499600.0,25.5097,25.5593,25.4884,25.5168,499600.0
2011-08-22 13:30:00,36.0,36.05,35.94,35.97,446200.0,25.5168,25.5522,25.4742,25.4955,446200.0
2011-08-22 13:35:00,35.97,35.97,35.9,35.95,177500.0,25.4955,25.4955,25.4459,25.4813,177500.0
2011-08-22 13:40:00,35.96,36.01,35.95,35.97,187100.0,25.4884,25.5239,25.4813,25.4955,187100.0
2011-08-22 13:45:00,35.97,35.98,35.91,35.95,109600.0,25.4955,25.5026,25.453,25.4813,109600.0
2011-08-22 13:50:00,35.95,35.97,35.89,35.92,134000.0,25.4813,25.4955,25.4388,25.4601,134000.0
2011-08-22 13:55:00,35.92,36.02,35.9,36.0,135800.0,25.4601,25.5309,25.4459,25.5168,135800.0
2011-08-22 14:00:00,36.0,36.04,35.96,35.96,156400.0,25.5168,25.5451,25.4884,25.4884,156400.0
2011-08-22 14:05:00,35.96,36.04,35.96,35.98,76000.0,25.4884,25.5451,25.4884,25.5026,76000.0
2011-08-22 14:10:00,35.98,36.02,35.98,35.99,53900.0,25.5026,25.5309,25.5026,25.5097,53900.0
2011-08-22 14:15:00,35.99,36.09,35.93,35.94,121100.0,25.5097,25.5806,25.4671,25.4742,121100.0
2011-08-22 14:20:00,35.95,36.03,35.94,35.96,57300.0,25.4813,25.538,25.4742,25.4884,57300.0
2011-08-22 14:25:00,35.96,36.0,35.91,35.95,66400.0,25.4884,25.5168,25.453,25.4813,66400.0
2011-08-22 14:30:00,35.95,35.97,35.87,35.9,62500.0,25.4813,25.4955,25.4246,25.4459,62500.0
2011-08-22 14:35:00,35.9,35.95,35.87,35.89,63500.0,25.4459,25.4813,25.4246,25.4388,63500.0
2011-08-22 14:40:00,35.9,35.95,35.89,35.91,68300.0,25.4459,25.4813,25.4388,25.453,68300.0
2011-08-22 14:45:00,35.89,35.95,35.88,35.89,114500.0,25.4388,25.4813,25.4317,25.4388,114500.0
2011-08-22 14:50:00,35.88,35.9,35.8,35.83,113000.0,25.4317,25.4459,25.375,25.3963,113000.0
2011-08-22 14:55:00,35.82,35.86,35.79,35.8,101300.0,25.3892,25.4175,25.3679,25.375,101300.0
2011-08-22 15:00:00,35.81,35.85,35.79,35.82,104500.0,25.3821,25.4104,25.3679,25.3892,104500.0
2011-08-22 15:05:00,35.82,35.9,35.8,35.83,156400.0,25.3892,25.4459,25.375,25.3963,156400.0
2011-08-22 15:10:00,35.83,35.93,35.81,35.89,106600.0,25.3963,25.4671,25.3821,25.4388,106600.0
2011-08-22 15:15:00,35.89,35.91,35.85,35.85,72400.0,25.4388,25.453,25.4104,25.4104,72400.0
2011-08-22 15:20:00,35.85,35.94,35.84,35.9,176000.0,25.4104,25.4742,25.4034,25.4459,176000.0
2011-08-22 15:25:00,35.91,35.94,35.86,35.88,148900.0,25.453,25.4742,25.4175,25.4317,148900.0
2011-08-22 15:30:00,35.88,35.91,35.84,35.85,200100.0,25.4317,25.453,25.4034,25.4104,200100.0
2011-08-22 15:35:00,35.84,35.86,35.81,35.81,207100.0,25.4034,25.4175,25.3821,25.3821,207100.0
2011-08-22 15:40:00,35.81,35.89,35.81,35.89,114000.0,25.3821,25.4388,25.3821,25.4388,114000.0
2011-08-22 15:45:00,35.9,35.91,35.77,35.78,298100.0,25.4459,25.453,25.3537,25.3608,298100.0
2011-08-22 15:50:00,35.79,35.8,35.61,35.66,781400.0,25.3679,25.375,25.2403,25.2758,781400.0
2011-08-22 15:55:00,35.67,35.74,35.62,35.65,1023200.0,25.2829,25.3325,25.2474,25.2687,1023200.0
2011-08-23 09:30:00,36.38,36.47,36.29,36.32,640500.0,25.7861,25.8499,25.7223,25.7436,640500.0
2011-08-23 09:35:00,36.33,36.34,36.11,36.11,545500.0,25.7507,25.7578,25.5947,25.5947,545500.0
2011-08-23 09:40:00,36.11,36.21,36.03,36.18,1092800.0,25.5947,25.6656,25.538,25.6443,1092800.0
2011-08-23 09:45:00,36.18,36.31,36.11,36.3,642300.0,25.6443,25.7365,25.5947,25.7294,642300.0
2011-08-23 09:50:00,36.31,36.31,36.16,36.25,313100.0,25.7365,25.7365,25.6302,25.694,313100.0
2011-08-23 09:55:00,36.24,36.37,36.24,36.26,289000.0,25.6869,25.779,25.6869,25.701,289000.0
2011-08-23 10:00:00,36.25,36.44,36.24,36.38,371000.0,25.694,25.8286,25.6869,25.7861,371000.0
2011-08-23 10:05:00,36.38,36.55,36.36,36.52,360300.0,25.7861,25.9066,25.7719,25.8853,360300.0
2011-08-23 10:10:00,36.52,36.59,36.46,36.48,230800.0,25.8853,25.935,25.8428,25.857,230800.0
2011-08-23 10:15:00,36.47,36.5,36.42,36.45,150300.0,25.8499,25.8712,25.8145,25.8357,150300.0
2011-08-23 10:20:00,36.44,36.49,36.4,36.47,146100.0,25.8286,25.8641,25.8003,25.8499,146100.0
2011-08-23 10:25:00,36.47,36.55,36.46,36.52,97100.0,25.8499,25.9066,25.8428,25.8853,97100.0
2011-08-23 10:30:00,36.53,36.56,36.46,36.47,111300.0,25.8924,25.9137,25.8428,25.8499,111300.0
2011-08-23 10:35:00,36.48,36.58,36.47,36.57,94500.0,25.857,25.9279,25.8499,25.9208,94500.0
2011-08-23 10:40:00,36.57,36.62,36.55,36.57,142100.0,25.9208,25.9562,25.9066,25.9208,142100.0
2011-08-23 10:45:00,36.57,36.6,36.55,36.58,89800.0,25.9208,25.942,25.9066,25.9279,89800.0
2011-08-23 10:50:00,36.58,36.6,36.48,36.51,144500.0,25.9279,25.942,25.857,25.8782,144500.0
2011-08-23 10:55:00,36.52,36.59,36.5,36.5,309900.0,25.8853,25.935,25.8712,25.8712,309900.0
2011-08-23 11:00:00,36.5,36.52,36.45,36.47,193200.0,25.8712,25.8853,25.8357,25.8499,193200.0
2011-08-23 11:05:00,36.46,36.48,36.4,36.45,158600.0,25.8428,25.857,25.8003,25.8357,158600.0
2011-08-23 11:10:00,36.44,36.49,36.41,36.48,126100.0,25.8286,25.8641,25.8074,25.857,126100.0
2011-08-23 11:15:00,36.48,36.51,36.45,36.47,283800.0,25.857,25.8782,25.8357,25.8499,283800.0
2011-08-23 11:20:00,36.46,36.48,36.42,36.45,132000.0,25.8428,25.857,25.8145,25.8357,132000.0
2011-08-23 11:25:00,36.44,36.5,36.43,36.5,118100.0,25.8286,25.8712,25.8215,25.8712,118100.0
2011-08-23 11:30:00,36.51,36.55,36.49,36.5,73400.0,25.8782,25.9066,25.8641,25.8712,73400.0
2011-08-23 11:35:00,36.5,36.6,36.49,36.58,146300.0,25.8712,25.942,25.8641,25.9279,146300.0
2011-08-23 11:40:00,36.58,36.59,36.53,36.58,140600.0,25.9279,25.935,25.8924,25.9279,140600.0
2011-08-23 11:45:00,36.59,36.64,36.58,36.62,189100.0,25.935,25.9704,25.9279,25.9562,189100.0
2011-08-23 11:50:00,36.62,36.72,36.62,36.69,167700.0,25.9562,26.0271,25.9562,26.0058,167700.0
2011-08-23 11:55:00,36.68,36.76,36.68,36.76,238500.0,25.9987,26.0554,25.9987,26.0554,238500.0
2011-08-23 12:00:00,36.76,36.78,36.64,36.65,331000.0,26.0554,26.0696,25.9704,25.9775,331000.0
2011-08-23 12:05:00,36.65,36.66,36.62,36.66,104600.0,25.9775,25.9846,25.9562,25.9846,104600.0
2011-08-23 12:10:00,36.67,36.69,36.6,36.62,107700.0,25.9917,26.0058,25.942,25.9562,107700.0
2011-08-23 12:15:00,36.62,36.62,36.56,36.56,80900.0,25.9562,25.9562,25.9137,25.9137,80900.0
2011-08-23 12:20:00,36.56,36.61,36.56,36.61,72600.0,25.9137,25.9491,25.9137,25.9491,72600.0
2011-08-23 12:25:00,36.61,36.61,36.58,36.58,44800.0,25.9491,25.9491,25.9279,25.9279,44800.0
2011-08-23 12:30:00,36.59,36.64,36.58,36.6,125500.0,25.935,25.9704,25.9279,25.942,125500.0
2011-08-23 12:35:00,36.6,36.64,36.59,36.63,119200.0,25.942,25.9704,25.935,25.9633,119200.0
2011-08-23 12:40:00,36.62,36.74,36.6,36.74,335500.0,25.9562,26.0413,25.942,26.0413,335500.0
2011-08-23 12:45:00,36.73,36.76,36.68,36.7,438000.0,26.0342,26.0554,25.9987,26.0129,438000.0
2011-08-23 12:50:00,36.71,36.82,36.71,36.8,217500.0,26.02,26.098,26.02,26.0838,217500.0
2011-08-23 12:55:00,36.81,36.86,36.8,36.83,490400.0,26.0909,26.1263,26.0838,26.1051,490400.0
2011-08-23 13:00:00,36.84,36.89,36.84,36.86,443400.0,26.1122,26.1476,26.1122,26.1263,443400.0
2011-08-23 13:05:00,36.86,36.9,36.84,36.85,439000.0,26.1263,26.1547,26.1122,26.1192,439000.0
2011-08-23 13:10:00,36.85,36.85,36.78,36.81,95200.0,26.1192,26.1192,26.0696,26.0909,95200.0
2011-08-23 13:15:00,36.8,36.82,36.73,36.73,83100.0,26.0838,26.098,26.0342,26.0342,83100.0
2011-08-23 13:20:00,36.73,36.77,36.71,36.71,47900.0,26.0342,26.0625,26.02,26.02,47900.0
2011-08-23 13:25:00,36.71,36.74,36.7,36.72,48600.0,26.02,26.0413,26.0129,26.0271,48600.0
2011-08-23 13:30:00,36.72,36.76,36.67,36.68,85500.0,26.0271,26.0554,25.9917,25.9987,85500.0
2011-08-23 13:35:00,36.68,36.73,36.66,36.72,53200.0,25.9987,26.0342,25.9846,26.0271,53200.0
2011-08-23 13:40:00,36.72,36.72,36.68,36.72,92400.0,26.0271,26.0271,25.9987,26.0271,92400.0
2011-08-23 13:45:00,36.73,36.78,36.73,36.76,65200.0,26.0342,26.0696,26.0342,26.0554,65200.0
2011-08-23 13:50:00,36.76,36.76,36.56,36.67,273900.0,26.0554,26.0554,25.9137,25.9917,273900.0
2011-08-23 13:55:00,36.67,36.72,36.61,36.69,379800.0,25.9917,26.0271,25.9491,26.0058,379800.0
2011-08-23 14:00:00,36.7,36.75,36.63,36.75,127100.0,26.0129,26.0484,25.9633,26.0484,127100.0
2011-08-23 14:05:00,36.76,36.78,36.67,36.69,129000.0,26.0554,26.0696,25.9917,26.0058,129000.0
2011-08-23 14:10:00,36.69,36.73,36.58,36.61,75200.0,26.0058,26.0342,25.9279,25.9491,75200.0
2011-08-23 14:15:00,36.62,36.71,36.6,36.69,85600.0,25.9562,26.02,25.942,26.0058,85600.0
2011-08-23 14:20:00,36.69,36.69,36.61,36.65,86400.0,26.0058,26.0058,25.9491,25.9775,86400.0
2011-08-23 14:25:00,36.66,36.81,36.66,36.78,84300.0,25.9846,26.0909,25.9846,26.0696,84300.0
2011-08-23 14:30:00,36.79,36.86,36.76,36.8,144300.0,26.0767,26.1263,26.0554,26.0838,144300.0
2011-08-23 14:35:00,36.81,36.84,36.75,36.82,99700.0,26.0909,26.1122,26.0484,26.098,99700.0
2011-08-23 14:40:00,36.81,36.82,36.77,36.81,47600.0,26.0909,26.098,26.0625,26.0909,47600.0
2011-08-23 14:45:00,36.81,36.86,36.8,36.86,88100.0,26.0909,26.1263,26.0838,26.1263,88100.0
2011-08-23 14:50:00,36.86,36.89,36.84,36.86,45600.0,26.1263,26.1476,26.1122,26.1263,45600.0
2011-08-23 14:55:00,36.86,36.89,36.83,36.88,65600.0,26.1263,26.1476,26.1051,26.1405,65600.0
2011-08-23 15:00:00,36.89,37.09,36.88,37.05,489800.0,26.1476,26.2894,26.1405,26.261,489800.0
2011-08-23 15:05:00,37.05,37.1,36.98,37.09,116400.0,26.261,26.2964,26.2114,26.2894,116400.0
2011-08-23 15:10:00,37.1,37.15,37.07,37.12,167100.0,26.2964,26.3319,26.2752,26.3106,167100.0
2011-08-23 15:15:00,37.11,37.11,37.01,37.01,109200.0,26.3035,26.3035,26.2326,26.2326,109200.0
2011-08-23 15:20:00,37.0,37.06,37.0,37.03,135700.0,26.2256,26.2681,26.2256,26.2468,135700.0
2011-08-23 15:25:00,37.03,37.07,36.92,36.94,140900.0,26.2468,26.2752,26.1689,26.183,140900.0
2011-08-23 15:30:00,36.94,36.97,36.86,36.9,293000.0,26.183,26.2043,26.1263,26.1547,293000.0
2011-08-23 15:35:00,36.89,36.97,36.88,36.97,132700.0,26.1476,26.2043,26.1405,26.2043,132700.0
2011-08-23 15:40:00,36.97,37.01,36.91,36.98,242600.0,26.2043,26.2326,26.1618,26.2114,242600.0
2011-08-23 15:45:00,36.98,37.01,36.96,36.99,376900.0,26.2114,26.2326,26.1972,26.2185,376900.0
2011-08-23 15:50:00,36.99,37.13,36.97,37.12,1050500.0,26.2185,26.3177,26.2043,26.3106,1050500.0
2011-08-23 15:55:00,37.11,37.39,37.11,37.28,3213500.0,26.3035,26.502,26.3035,26.424,3213500.0
2011-08-24 09:30:00,36.56,36.63,36.46,36.63,820000.0,25.9137,25.9633,25.8428,25.9633,820000.0
2011-08-24 09:35:00,36.62,36.65,36.51,36.51,365600.0,25.9562,25.9775,25.8782,25.8782,365600.0
2011-08-24 09:40:00,36.51,36.64,36.46,36.63,296300.0,25.8782,25.9704,25.8428,25.9633,296300.0
2011-08-24 09:45:00,36.64,36.75,36.58,36.73,749200.0,25.9704,26.0484,25.9279,26.0342,749200.0
2011-08-24 09:50:00,36.74,36.84,36.71,36.83,550500.0,26.0413,26.1122,26.02,26.1051,550500.0
2011-08-24 09:55:00,36.84,36.95,36.82,36.94,434700.0,26.1122,26.1901,26.098,26.183,434700.0
2011-08-24 10:00:00,36.94,37.01,36.9,36.91,1159700.0,26.183,26.2326,26.1547,26.1618,1159700.0
2011-08-24 10:05:00,36.91,36.97,36.88,36.88,282700.0,26.1618,26.2043,26.1405,26.1405,282700.0
2011-08-24 10:10:00,36.88,36.91,36.82,36.82,497200.0,26.1405,26.1618,26.098,26.098,497200.0
2011-08-24 10:15:00,36.82,36.87,36.79,36.83,296600.0,26.098,26.1334,26.0767,26.1051,296600.0
2011-08-24 10:20:00,36.84,36.84,36.72,36.82,265100.0,26.1122,26.1122,26.0271,26.098,265100.0
2011-08-24 10:25:00,36.83,36.83,36.77,36.78,190200.0,26.1051,26.1051,26.0625,26.0696,190200.0
2011-08-24 10:30:00,36.79,36.83,36.66,36.7,196100.0,26.0767,26.1051,25.9846,26.0129,196100.0
2011-08-24 10:35:00,36.7,36.77,36.66,36.75,171000.0,26.0129,26.0625,25.9846,26.0484,171000.0
2011-08-24 10:40:00,36.74,36.77,36.69,36.74,171100.0,26.0413,26.0625,26.0058,26.0413,171100.0
2011-08-24 10:45:00,36.74,36.75,36.6,36.6,144000.0,26.0413,26.0484,25.942,25.942,144000.0
2011-08-24 10:50:00,36.61,36.65,36.55,36.58,331000.0,25.9491,25.9775,25.9066,25.9279,331000.0
2011-08-24 10:55:00,36.57,36.61,36.54,36.54,197000.0,25.9208,25.9491,25.8995,25.8995,197000.0
2011-08-24 11:00:00,36.54,36.56,36.51,36.53,194900.0,25.8995,25.9137,25.8782,25.8924,194900.0
2011-08-24 11:05:00,36.53,36.59,36.52,36.57,78900.0,25.8924,25.935,25.8853,25.9208,78900.0
2011-08-24 11:10:00,36.57,36.63,36.55,36.62,169100.0,25.9208,25.9633,25.9066,25.9562,169100.0
2011-08-24 11:15:00,36.62,36.64,36.56,36.58,124400.0,25.9562,25.9704,25.9137,25.9279,124400.0
2011-08-24 11:20:00,36.58,36.69,36.56,36.66,250600.0,25.9279,26.0058,25.9137,25.9846,250600.0
2011-08-24 11:25:00,36.66,36.72,36.66,36.66,117700.0,25.9846,26.0271,25.9846,25.9846,117700.0
2011-08-24 11:30:00,36.66,36.68,36.59,36.65,91300.0,25.9846,25.9987,25.935,25.9775,91300.0
2011-08-24 11:35:00,36.65,36.72,36.64,36.69,81800.0,25.9775,26.0271,25.9704,26.0058,81800.0
2011-08-24 11:40:00,36.7,36.7,36.6,36.61,41700.0,26.0129,26.0129,25.942,25.9491,41700.0
2011-08-24 11:45:00,36.61,36.62,36.55,36.62,53700.0,25.9491,25.9562,25.9066,25.9562,53700.0
2011-08-24 11:50:00,36.62,36.65,36.57,36.61,66200.0,25.9562,25.9775,25.9208,25.9491,66200.0
2011-08-24 11:55:00,36.62,36.64,36.53,36.56,97800.0,25.9562,25.9704,25.8924,25.9137,97800.0
2011-08-24 12:00:00,36.56,36.56,36.47,36.5,115900.0,25.9137,25.9137,25.8499,25.8712,115900.0
2011-08-24 12:05:00,36.49,36.52,36.45,36.46,51500.0,25.8641,25.8853,25.8357,25.8428,51500.0
2011-08-24 12:10:00,36.47,36.49,36.41,36.45,96100.0,25.8499,25.8641,25.8074,25.8357,96100.0
2011-08-24 12:15:00,36.45,36.49,36.45,36.45,45900.0,25.8357,25.8641,25.8357,25.8357,45900.0
2011-08-24 12:20:00,36.45,36.53,36.45,36.52,26600.0,25.8357,25.8924,25.8357,25.8853,26600.0
2011-08-24 12:25:00,36.52,36.53,36.49,36.52,81800.0,25.8853,25.8924,25.8641,25.8853,81800.0
2011-08-24 12:30:00,36.52,36.54,36.5,36.53,29000.0,25.8853,25.8995,25.8712,25.8924,29000.0
2011-08-24 12:35:00,36.53,36.58,36.52,36.56,97100.0,25.8924,25.9279,25.8853,25.9137,97100.0
2011-08-24 12:40:00,36.56,36.59,36.53,36.58,28700.0,25.9137,25.935,25.8924,25.9279,28700.0
2011-08-24 12:45:00,36.57,36.57,36.48,36.53,43300.0,25.9208,25.9208,25.857,25.8924,43300.0
2011-08-24 12:50:00,36.53,36.59,36.53,36.59,34800.0,25.8924,25.935,25.8924,25.935,34800.0
2011-08-24 12:55:00,36.59,36.69,36.58,36.67,104900.0,25.935,26.0058,25.9279,25.9917,104900.0
2011-08-24 13:00:00,36.66,36.73,36.62,36.69,119700.0,25.9846,26.0342,25.9562,26.0058,119700.0
2011-08-24 13:05:00,36.69,36.71,36.61,36.61,33300.0,26.0058,26.02,25.9491,25.9491,33300.0
2011-08-24 13:10:00,36.6,36.67,36.59,36.66,55200.0,25.942,25.9917,25.935,25.9846,55200.0
2011-08-24 13:15:00,36.66,36.73,36.66,36.71,88700.0,25.9846,26.0342,25.9846,26.02,88700.0
2011-08-24 13:20:00,36.71,36.81,36.71,36.76,124100.0,26.02,26.0909,26.02,26.0554,124100.0
2011-08-24 13:25:00,36.75,36.8,36.72,36.75,64600.0,26.0484,26.0838,26.0271,26.0484,64600.0
2011-08-24 13:30:00,36.76,36.77,36.71,36.71,88200.0,26.0554,26.0625,26.02,26.02,88200.0
2011-08-24 13:35:00,36.72,36.77,36.7,36.7,49800.0,26.0271,26.0625,26.0129,26.0129,49800.0
2011-08-24 13:40:00,36.7,36.71,36.66,36.69,45900.0,26.0129,26.02,25.9846,26.0058,45900.0
2011-08-24 13:45:00,36.69,36.71,36.64,36.71,95000.0,26.0058,26.02,25.9704,26.02,95000.0
2011-08-24 13:50:00,36.71,36.72,36.64,36.69,50500.0,26.02,26.0271,25.9704,26.0058,50500.0
2011-08-24 13:55:00,36.7,36.77,36.68,36.77,89900.0,26.0129,26.0625,25.9987,26.0625,89900.0
2011-08-24 14:00:00,36.77,36.77,36.7,36.71,38700.0,26.0625,26.0625,26.0129,26.02,38700.0
2011-08-24 14:05:00,36.7,36.76,36.67,36.72,40300.0,26.0129,26.0554,25.9917,26.0271,40300.0
2011-08-24 14:10:00,36.73,36.77,36.73,36.76,38700.0,26.0342,26.0625,26.0342,26.0554,38700.0
2011-08-24 14:15:00,36.76,36.76,36.68,36.7,39600.0,26.0554,26.0554,25.9987,26.0129,39600.0
2011-08-24 14:20:00,36.7,36.7,36.64,36.69,23600.0,26.0129,26.0129,25.9704,26.0058,23600.0
2011-08-24 14:25:00,36.68,36.71,36.64,36.67,19200.0,25.9987,26.02,25.9704,25.9917,19200.0
2011-08-24 14:30:00,36.67,36.72,36.64,36.71,36700.0,25.9917,26.0271,25.9704,26.02,36700.0
2011-08-24 14:35:00,36.7,36.7,36.62,36.65,330300.0,26.0129,26.0129,25.9562,25.9775,330300.0
2011-08-24 14:40:00,36.66,36.69,36.64,36.69,72900.0,25.9846,26.0058,25.9704,26.0058,72900.0
2011-08-24 14:45:00,36.69,36.7,36.66,36.67,33600.0,26.0058,26.0129,25.9846,25.9917,33600.0
2011-08-24 14:50:00,36.67,36.73,36.65,36.7,60600.0,25.9917,26.0342,25.9775,26.0129,60600.0
2011-08-24 14:55:00,36.7,36.72,36.66,36.71,105600.0,26.0129,26.0271,25.9846,26.02,105600.0
2011-08-24 15:00:00,36.72,36.73,36.67,36.72,79800.0,26.0271,26.0342,25.9917,26.0271,79800.0
2011-08-24 15:05:00,36.72,36.74,36.63,36.66,123800.0,26.0271,26.0413,25.9633,25.9846,123800.0
2011-08-24 15:10:00,36.66,36.74,36.66,36.74,64500.0,25.9846,26.0413,25.9846,26.0413,64500.0
2011-08-24 15:15:00,36.75,36.79,36.74,36.78,117300.0,26.0484,26.0767,26.0413,26.0696,117300.0
2011-08-24 15:20:00,36.78,36.81,36.76,36.8,117300.0,26.0696,26.0909,26.0554,26.0838,117300.0
2011-08-24 15:25:00,36.8,36.83,36.76,36.77,199700.0,26.0838,26.1051,26.0554,26.0625,199700.0
2011-08-24 15:30:00,36.78,36.85,36.77,36.84,123000.0,26.0696,26.1192,26.0625,26.1122,123000.0
2011-08-24 15:35:00,36.84,36.88,36.8,36.81,118900.0,26.1122,26.1405,26.0838,26.0909,118900.0
2011-08-24 15:40:00,36.82,36.9,36.8,36.88,209900.0,26.098,26.1547,26.0838,26.1405,209900.0
2011-08-24 15:45:00,36.88,36.9,36.78,36.82,280400.0,26.1405,26.1547,26.0696,26.098,280400.0
2011-08-24 15:50:00,36.83,36.97,36.83,36.94,663600.0,26.1051,26.2043,26.1051,26.183,663600.0
2011-08-24 15:55:00,36.95,36.95,36.85,36.88,724000.0,26.1901,26.1901,26.1192,26.1405,724000.0
2011-08-25 09:30:00,37.09,37.29,37.09,37.24,366100.0,26.2894,26.4311,26.2894,26.3957,366100.0
2011-08-25 09:35:00,37.24,37.28,37.14,37.19,455500.0,26.3957,26.424,26.3248,26.3602,455500.0
2011-08-25 09:40:00,37.19,37.25,37.11,37.2,223100.0,26.3602,26.4028,26.3035,26.3673,223100.0
2011-08-25 09:45:00,37.21,37.28,37.08,37.16,247700.0,26.3744,26.424,26.2823,26.339,247700.0
2011-08-25 09:50:00,37.15,37.22,37.01,37.1,512000.0,26.3319,26.3815,26.2326,26.2964,512000.0
2011-08-25 09:55:00,37.1,37.15,37.01,37.11,247900.0,26.2964,26.3319,26.2326,26.3035,247900.0
2011-08-25 10:00:00,37.11,37.11,36.89,37.0,264800.0,26.3035,26.3035,26.1476,26.2256,264800.0
2011-08-25 10:05:00,36.99,37.14,36.95,37.14,294600.0,26.2185,26.3248,26.1901,26.3248,294600.0
2011-08-25 10:10:00,37.14,37.16,36.97,37.07,286800.0,26.3248,26.339,26.2043,26.2752,286800.0
2011-08-25 10:15:00,37.07,37.12,36.96,37.01,122700.0,26.2752,26.3106,26.1972,26.2326,122700.0
2011-08-25 10:20:00,37.0,37.02,36.72,36.78,704000.0,26.2256,26.2397,26.0271,26.0696,704000.0
2011-08-25 10:25:00,36.78,36.78,36.63,36.76,429900.0,26.0696,26.0696,25.9633,26.0554,429900.0
2011-08-25 10:30:00,36.76,36.83,36.73,36.8,530200.0,26.0554,26.1051,26.0342,26.0838,530200.0
2011-08-25 10:35:00,36.79,36.8,36.61,36.64,425200.0,26.0767,26.0838,25.9491,25.9704,425200.0
2011-08-25 10:40:00,36.65,36.69,36.55,36.56,180300.0,25.9775,26.0058,25.9066,25.9137,180300.0
2011-08-25 10:45:00,36.57,36.57,36.45,36.48,358700.0,25.9208,25.9208,25.8357,25.857,358700.0
2011-08-25 10:50:00,36.48,36.61,36.45,36.54,163300.0,25.857,25.9491,25.8357,25.8995,163300.0
2011-08-25 10:55:00,36.55,36.65,36.52,36.64,141500.0,25.9066,25.9775,25.8853,25.9704,141500.0
2011-08-25 11:00:00,36.64,36.72,36.63,36.7,124900.0,25.9704,26.0271,25.9633,26.0129,124900.0
2011-08-25 11:05:00,36.7,36.7,36.59,36.59,129200.0,26.0129,26.0129,25.935,25.935,129200.0
2011-08-25 11:10:00,36.59,36.71,36.57,36.67,129400.0,25.935,26.02,25.9208,25.9917,129400.0
2011-08-25 11:15:00,36.67,36.77,36.67,36.72,80800.0,25.9917,26.0625,25.9917,26.0271,80800.0
2011-08-25 11:20:00,36.73,36.79,36.71,36.79,108800.0,26.0342,26.0767,26.02,26.0767,108800.0
2011-08-25 11:25:00,36.79,36.8,36.68,36.71,117100.0,26.0767,26.0838,25.9987,26.02,117100.0
2011-08-25 11:30:00,36.71,36.74,36.68,36.69,119400.0,26.02,26.0413,25.9987,26.0058,119400.0
2011-08-25 11:35:00,36.68,36.7,36.59,36.61,203000.0,25.9987,26.0129,25.935,25.9491,203000.0
2011-08-25 11:40:00,36.61,36.64,36.55,36.56,256800.0,25.9491,25.9704,25.9066,25.9137,256800.0
2011-08-25 11:45:00,36.55,36.57,36.52,36.56,204600.0,25.9066,25.9208,25.8853,25.9137,204600.0
2011-08-25 11:50:00,36.57,36.61,36.56,36.58,63500.0,25.9208,25.9491,25.9137,25.9279,63500.0
2011-08-25 11:55:00,36.59,36.64,36.59,36.62,267300.0,25.935,25.9704,25.935,25.9562,267300.0
2011-08-25 12:00:00,36.62,36.69,36.61,36.65,147900.0,25.9562,26.0058,25.9491,25.9775,147900.0
2011-08-25 12:05:00,36.65,36.65,36.59,36.59,61500.0,25.9775,25.9775,25.935,25.935,61500.0
2011-08-25 12:10:00,36.6,36.63,36.58,36.6,48700.0,25.942,25.9633,25.9279,25.942,48700.0
2011-08-25 12:15:00,36.6,36.62,36.53,36.53,135300.0,25.942,25.9562,25.8924,25.8924,135300.0
2011-08-25 12:20:00,36.53,36.54,36.48,36.54,87400.0,25.8924,25.8995,25.857,25.8995,87400.0
2011-08-25 12:25:00,36.54,36.58,36.54,36.55,86600.0,25.8995,25.9279,25.8995,25.9066,86600.0
2011-08-25 12:30:00,36.56,36.57,36.45,36.47,85800.0,25.9137,25.9208,25.8357,25.8499,85800.0
2011-08-25 12:35:00,36.48,36.51,36.42,36.49,87100.0,25.857,25.8782,25.8145,25.8641,87100.0
2011-08-25 12:40:00,36.49,36.54,36.47,36.48,234400.0,25.8641,25.8995,25.8499,25.857,234400.0
2011-08-25 12:45:00,36.48,36.48,36.4,36.44,107900.0,25.857,25.857,25.8003,25.8286,107900.0
2011-08-25 12:50:00,36.43,36.47,36.37,36.44,77500.0,25.8215,25.8499,25.779,25.8286,77500.0
2011-08-25 12:55:00,36.44,36.55,36.42,36.55,232500.0,25.8286,25.9066,25.8145,25.9066,232500.0
2011-08-25 13:00:00,36.55,36.6,36.53,36.56,55100.0,25.9066,25.942,25.8924,25.9137,55100.0
2011-08-25 13:05:00,36.57,36.63,36.52,36.53,77900.0,25.9208,25.9633,25.8853,25.8924,77900.0
2011-08-25 13:10:00,36.54,36.62,36.54,36.58,71400.0,25.8995,25.9562,25.8995,25.9279,71400.0
2011-08-25 13:15:00,36.59,36.64,36.54,36.62,53900.0,25.935,25.9704,25.8995,25.9562,53900.0
2011-08-25 13:20:00,36.63,36.73,36.63,36.66,92500.0,25.9633,26.0342,25.9633,25.9846,92500.0
2011-08-25 13:25:00,36.67,36.71,36.63,36.7,37400.0,25.9917,26.02,25.9633,26.0129,37400.0
2011-08-25 13:30:00,36.7,36.71,36.63,36.67,44300.0,26.0129,26.02,25.9633,25.9917,44300.0
2011-08-25 13:35:00,36.66,36.74,36.62,36.73,41800.0,25.9846,26.0413,25.9562,26.0342,41800.0
2011-08-25 13:40:00,36.74,36.75,36.66,36.7,39700.0,26.0413,26.0484,25.9846,26.0129,39700.0
2011-08-25 13:45:00,36.7,36.72,36.59,36.6,43500.0,26.0129,26.0271,25.935,25.942,43500.0
2011-08-25 13:50:00,36.62,36.71,36.61,36.65,87500.0,25.9562,26.02,25.9491,25.9775,87500.0
2011-08-25 13:55:00,36.65,36.77,36.63,36.75,80100.0,25.9775,26.0625,25.9633,26.0484,80100.0
2011-08-25 14:00:00,36.76,36.78,36.68,36.74,101400.0,26.0554,26.0696,25.9987,26.0413,101400.0
2011-08-25 14:05:00,36.73,36.76,36.64,36.69,123300.0,26.0342,26.0554,25.9704,26.0058,123300.0
2011-08-25 14:10:00,36.69,36.75,36.68,36.71,23300.0,26.0058,26.0484,25.9987,26.02,23300.0
2011-08-25 14:15:00,36.71,36.83,36.71,36.82,71200.0,26.02,26.1051,26.02,26.098,71200.0
2011-08-25 14:20:00,36.83,36.84,36.73,36.77,81600.0,26.1051,26.1122,26.0342,26.0625,81600.0
2011-08-25 14:25:00,36.76,36.79,36.68,36.77,69400.0,26.0554,26.0767,25.9987,26.0625,69400.0
2011-08-25 14:30:00,36.78,36.81,36.73,36.8,62500.0,26.0696,26.0909,26.0342,26.0838,62500.0
2011-08-25 14:35:00,36.79,36.84,36.77,36.8,65500.0,26.0767,26.1122,26.0625,26.0838,65500.0
2011-08-25 14:40:00,36.81,36.81,36.76,36.77,53200.0,26.0909,26.0909,26.0554,26.0625,53200.0
2011-08-25 14:45:00,36.76,36.81,36.7,36.7,90300.0,26.0554,26.0909,26.0129,26.0129,90300.0
2011-08-25 14:50:00,36.71,36.72,36.66,36.69,66100.0,26.02,26.0271,25.9846,26.0058,66100.0
2011-08-25 14:55:00,36.69,36.69,36.61,36.62,83000.0,26.0058,26.0058,25.9491,25.9562,83000.0
2011-08-25 15:00:00,36.62,36.67,36.55,36.62,101600.0,25.9562,25.9917,25.9066,25.9562,101600.0
2011-08-25 15:05:00,36.62,36.7,36.62,36.68,67800.0,25.9562,26.0129,25.9562,25.9987,67800.0
2011-08-25 15:10:00,36.68,36.72,36.64,36.68,68100.0,25.9987,26.0271,25.9704,25.9987,68100.0
2011-08-25 15:15:00,36.68,36.79,36.67,36.79,127100.0,25.9987,26.0767,25.9917,26.0767,127100.0
2011-08-25 15:20:00,36.8,36.84,36.79,36.79,82600.0,26.0838,26.1122,26.0767,26.0767,82600.0
2011-08-25 15:25:00,36.79,36.8,36.69,36.7,73100.0,26.0767,26.0838,26.0058,26.0129,73100.0
2011-08-25 15:30:00,36.7,36.73,36.61,36.63,243200.0,26.0129,26.0342,25.9491,25.9633,243200.0
2011-08-25 15:35:00,36.63,36.65,36.59,36.63,154800.0,25.9633,25.9775,25.935,25.9633,154800.0
2011-08-25 15:40:00,36.63,36.63,36.55,36.56,198700.0,25.9633,25.9633,25.9066,25.9137,198700.0
2011-08-25 15:45:00,36.56,36.69,36.55,36.62,631500.0,25.9137,26.0058,25.9066,25.9562,631500.0
2011-08-25 15:50:00,36.61,36.64,36.55,36.62,318100.0,25.9491,25.9704,25.9066,25.9562,318100.0
2011-08-25 15:55:00,36.62,36.68,36.59,36.63,559100.0,25.9562,25.9987,25.935,25.9633,559100.0
2011-08-26 09:30:00,36.25,36.36,36.2,36.3,568600.0,25.694,25.7719,25.6585,25.7294,568600.0
2011-08-26 09:35:00,36.3,36.33,36.15,36.17,1215400.0,25.7294,25.7507,25.6231,25.6373,1215400.0
2011-08-26 09:40:00,36.17,36.26,36.12,36.16,261700.0,25.6373,25.701,25.6018,25.6302,261700.0
2011-08-26 09:45:00,36.15,36.15,35.97,36.02,1150900.0,25.6231,25.6231,25.4955,25.5309,1150900.0
2011-08-26 09:50:00,36.02,36.05,35.92,35.96,390700.0,25.5309,25.5522,25.4601,25.4884,390700.0
2011-08-26 09:55:00,35.96,36.11,35.96,36.07,247900.0,25.4884,25.5947,25.4884,25.5664,247900.0
2011-08-26 10:00:00,36.08,36.09,35.72,35.84,489200.0,25.5735,25.5806,25.3183,25.4034,489200.0
2011-08-26 10:05:00,35.82,35.84,35.67,35.76,712800.0,25.3892,25.4034,25.2829,25.3467,712800.0
2011-08-26 10:10:00,35.75,35.83,35.7,35.76,154200.0,25.3396,25.3963,25.3041,25.3467,154200.0
2011-08-26 10:15:00,35.76,35.92,35.76,35.91,246300.0,25.3467,25.4601,25.3467,25.453,246300.0
2011-08-26 10:20:00,35.9,36.14,35.89,36.1,285500.0,25.4459,25.616,25.4388,25.5876,285500.0
2011-08-26 10:25:00,36.1,36.27,36.07,36.09,249200.0,25.5876,25.7081,25.5664,25.5806,249200.0
2011-08-26 10:30:00,36.09,36.13,35.95,35.98,106900.0,25.5806,25.6089,25.4813,25.5026,106900.0
2011-08-26 10:35:00,36.01,36.14,36.0,36.08,104000.0,25.5239,25.616,25.5168,25.5735,104000.0
2011-08-26 10:40:00,36.07,36.21,36.04,36.2,310900.0,25.5664,25.6656,25.5451,25.6585,310900.0
2011-08-26 10:45:00,36.2,36.47,36.17,36.4,350400.0,25.6585,25.8499,25.6373,25.8003,350400.0
2011-08-26 10:50:00,36.39,36.47,36.31,36.32,240000.0,25.7932,25.8499,25.7365,25.7436,240000.0
2011-08-26 10:55:00,36.32,36.37,36.19,36.24,224200.0,25.7436,25.779,25.6514,25.6869,224200.0
2011-08-26 11:00:00,36.24,36.35,36.16,36.32,202200.0,25.6869,25.7648,25.6302,25.7436,202200.0
2011-08-26 11:05:00,36.33,36.42,36.31,36.37,116700.0,25.7507,25.8145,25.7365,25.779,116700.0
2011-08-26 11:10:00,36.38,36.53,36.36,36.5,175600.0,25.7861,25.8924,25.7719,25.8712,175600.0
2011-08-26 11:15:00,36.5,36.59,36.42,36.45,340100.0,25.8712,25.935,25.8145,25.8357,340100.0
2011-08-26 11:20:00,36.45,36.5,36.39,36.42,102200.0,25.8357,25.8712,25.7932,25.8145,102200.0
2011-08-26 11:25:00,36.43,36.46,36.35,36.37,92800.0,25.8215,25.8428,25.7648,25.779,92800.0
2011-08-26 11:30:00,36.37,36.43,36.36,36.41,108900.0,25.779,25.8215,25.7719,25.8074,108900.0
2011-08-26 11:35:00,36.41,36.47,36.37,36.37,159000.0,25.8074,25.8499,25.779,25.779,159000.0
2011-08-26 11:40:00,36.37,36.4,36.32,36.37,232000.0,25.779,25.8003,25.7436,25.779,232000.0
2011-08-26 11:45:00,36.36,36.44,36.33,36.38,289100.0,25.7719,25.8286,25.7507,25.7861,289100.0
2011-08-26 11:50:00,36.36,36.43,36.34,36.43,134300.0,25.7719,25.8215,25.7578,25.8215,134300.0
2011-08-26 11:55:00,36.43,36.47,36.41,36.43,106400.0,25.8215,25.8499,25.8074,25.8215,106400.0
2011-08-26 12:00:00,36.44,36.59,36.43,36.53,352100.0,25.8286,25.935,25.8215,25.8924,352100.0
2011-08-26 12:05:00,36.54,36.61,36.53,36.6,223800.0,25.8995,25.9491,25.8924,25.942,223800.0
2011-08-26 12:10:00,36.61,36.66,36.58,36.59,150500.0,25.9491,25.9846,25.9279,25.935,150500.0
2011-08-26 12:15:00,36.59,36.6,36.52,36.55,95300.0,25.935,25.942,25.8853,25.9066,95300.0
2011-08-26 12:20:00,36.54,36.58,36.51,36.53,148000.0,25.8995,25.9279,25.8782,25.8924,148000.0
2011-08-26 12:25:00,36.53,36.59,36.51,36.59,63700.0,25.8924,25.935,25.8782,25.935,63700.0
2011-08-26 12:30:00,36.6,36.6,36.51,36.52,59800.0,25.942,25.942,25.8782,25.8853,59800.0
2011-08-26 12:35:00,36.52,36.54,36.48,36.53,159400.0,25.8853,25.8995,25.857,25.8924,159400.0
2011-08-26 12:40:00,36.54,36.57,36.52,36.53,145500.0,25.8995,25.9208,25.8853,25.8924,145500.0
2011-08-26 12:45:00,36.54,36.54,36.48,36.48,76300.0,25.8995,25.8995,25.857,25.857,76300.0
2011-08-26 12:50:00,36.49,36.54,36.46,36.49,85300.0,25.8641,25.8995,25.8428,25.8641,85300.0
2011-08-26 12:55:00,36.5,36.54,36.5,36.53,95900.0,25.8712,25.8995,25.8712,25.8924,95900.0
2011-08-26 13:00:00,36.53,36.54,36.47,36.5,246400.0,25.8924,25.8995,25.8499,25.8712,246400.0
2011-08-26 13:05:00,36.49,36.55,36.49,36.52,119900.0,25.8641,25.9066,25.8641,25.8853,119900.0
2011-08-26 13:10:00,36.53,36.57,36.5,36.54,36600.0,25.8924,25.9208,25.8712,25.8995,36600.0
2011-08-26 13:15:00,36.54,36.6,36.54,36.57,106500.0,25.8995,25.942,25.8995,25.9208,106500.0
2011-08-26 13:20:00,36.56,36.58,36.54,36.56,25100.0,25.9137,25.9279,25.8995,25.9137,25100.0
2011-08-26 13:25:00,36.57,36.7,36.57,36.7,299000.0,25.9208,26.0129,25.9208,26.0129,299000.0
2011-08-26 13:30:00,36.69,36.72,36.68,36.71,93300.0,26.0058,26.0271,25.9987,26.02,93300.0
2011-08-26 13:35:00,36.71,36.74,36.69,36.72,174900.0,26.02,26.0413,26.0058,26.0271,174900.0
2011-08-26 13:40:00,36.71,36.8,36.71,36.77,774000.0,26.02,26.0838,26.02,26.0625,774000.0
2011-08-26 13:45:00,36.78,36.89,36.75,36.85,1129600.0,26.0696,26.1476,26.0484,26.1192,1129600.0
2011-08-26 13:50:00,36.85,36.86,36.81,36.86,373200.0,26.1192,26.1263,26.0909,26.1263,373200.0
2011-08-26 13:55:00,36.86,36.89,36.81,36.85,63800.0,26.1263,26.1476,26.0909,26.1192,63800.0
2011-08-26 14:00:00,36.86,36.9,36.83,36.85,90900.0,26.1263,26.1547,26.1051,26.1192,90900.0
2011-08-26 14:05:00,36.84,36.84,36.76,36.78,117200.0,26.1122,26.1122,26.0554,26.0696,117200.0
2011-08-26 14:10:00,36.78,36.79,36.76,36.77,63400.0,26.0696,26.0767,26.0554,26.0625,63400.0
2011-08-26 14:15:00,36.77,36.83,36.75,36.81,220600.0,26.0625,26.1051,26.0484,26.0909,220600.0
2011-08-26 14:20:00,36.81,36.82,36.75,36.75,151900.0,26.0909,26.098,26.0484,26.0484,151900.0
2011-08-26 14:25:00,36.76,36.77,36.67,36.69,263800.0,26.0554,26.0625,25.9917,26.0058,263800.0
2011-08-26 14:30:00,36.7,36.74,36.69,36.74,85700.0,26.0129,26.0413,26.0058,26.0413,85700.0
2011-08-26 14:35:00,36.74,36.76,36.65,36.74,199200.0,26.0413,26.0554,25.9775,26.0413,199200.0
2011-08-26 14:40:00,36.74,36.81,36.71,36.79,207700.0,26.0413,26.0909,26.02,26.0767,207700.0
2011-08-26 14:45:00,36.79,36.87,36.79,36.83,1278200.0,26.0767,26.1334,26.0767,26.1051,1278200.0
2011-08-26 14:50:00,36.83,36.86,36.82,36.83,103800.0,26.1051,26.1263,26.098,26.1051,103800.0
2011-08-26 14:55:00,36.82,36.86,36.81,36.84,298200.0,26.098,26.1263,26.0909,26.1122,298200.0
2011-08-26 15:00:00,36.84,36.84,36.79,36.81,491800.0,26.1122,26.1122,26.0767,26.0909,491800.0
2011-08-26 15:05:00,36.8,36.81,36.76,36.79,348800.0,26.0838,26.0909,26.0554,26.0767,348800.0
2011-08-26 15:10:00,36.79,36.8,36.77,36.79,301300.0,26.0767,26.0838,26.0625,26.0767,301300.0
2011-08-26 15:15:00,36.79,36.79,36.71,36.75,280400.0,26.0767,26.0767,26.02,26.0484,280400.0
2011-08-26 15:20:00,36.75,36.8,36.75,36.77,247600.0,26.0484,26.0838,26.0484,26.0625,247600.0
2011-08-26 15:25:00,36.77,36.85,36.75,36.83,375000.0,26.0625,26.1192,26.0484,26.1051,375000.0
2011-08-26 15:30:00,36.83,36.89,36.81,36.89,383800.0,26.1051,26.1476,26.0909,26.1476,383800.0
2011-08-26 15:35:00,36.88,36.93,36.86,36.91,370600.0,26.1405,26.1759,26.1263,26.1618,370600.0
2011-08-26 15:40:00,36.91,36.96,36.91,36.96,331100.0,26.1618,26.1972,26.1618,26.1972,331100.0
2011-08-26 15:45:00,36.96,36.98,36.93,36.95,491900.0,26.1972,26.2114,26.1759,26.1901,491900.0
2011-08-26 15:50:00,36.95,36.95,36.89,36.9,648900.0,26.1901,26.1901,26.1476,26.1547,648900.0
2011-08-26 15:55:00,36.9,36.95,36.84,36.95,995000.0,26.1547,26.1901,26.1122,26.1901,995000.0
2011-08-29 09:30:00,37.22,37.51,37.19,37.49,520700.0,26.3815,26.587,26.3602,26.5729,520700.0
2011-08-29 09:35:00,37.49,37.49,37.38,37.4,264000.0,26.5729,26.5729,26.4949,26.5091,264000.0
2011-08-29 09:40:00,37.41,37.49,37.39,37.47,284300.0,26.5162,26.5729,26.502,26.5587,284300.0
2011-08-29 09:45:00,37.47,37.56,37.43,37.54,351500.0,26.5587,26.6225,26.5303,26.6083,351500.0
2011-08-29 09:50:00,37.54,37.59,37.53,37.54,317300.0,26.6083,26.6438,26.6012,26.6083,317300.0
2011-08-29 09:55:00,37.55,37.57,37.49,37.53,360400.0,26.6154,26.6296,26.5729,26.6012,360400.0
2011-08-29 10:00:00,37.53,37.58,37.49,37.5,236000.0,26.6012,26.6367,26.5729,26.58,236000.0
2011-08-29 10:05:00,37.5,37.57,37.48,37.53,226500.0,26.58,26.6296,26.5658,26.6012,226500.0
2011-08-29 10:10:00,37.54,37.57,37.51,37.57,126700.0,26.6083,26.6296,26.587,26.6296,126700.0
2011-08-29 10:15:00,37.57,37.58,37.54,37.55,135900.0,26.6296,26.6367,26.6083,26.6154,135900.0
2011-08-29 10:20:00,37.55,37.59,37.55,37.57,93300.0,26.6154,26.6438,26.6154,26.6296,93300.0
2011-08-29 10:25:00,37.58,37.62,37.54,37.55,170500.0,26.6367,26.665,26.6083,26.6154,170500.0
2011-08-29 10:30:00,37.55,37.6,37.54,37.58,167200.0,26.6154,26.6508,26.6083,26.6367,167200.0
2011-08-29 10:35:00,37.58,37.61,37.56,37.57,107000.0,26.6367,26.6579,26.6225,26.6296,107000.0
2011-08-29 10:40:00,37.57,37.6,37.56,37.58,124300.0,26.6296,26.6508,26.6225,26.6367,124300.0
2011-08-29 10:45:00,37.58,37.6,37.54,37.55,106300.0,26.6367,26.6508,26.6083,26.6154,106300.0
2011-08-29 10:50:00,37.56,37.59,37.55,37.58,70000.0,26.6225,26.6438,26.6154,26.6367,70000.0
2011-08-29 10:55:00,37.59,37.59,37.54,37.56,230700.0,26.6438,26.6438,26.6083,26.6225,230700.0
2011-08-29 11:00:00,37.56,37.57,37.51,37.53,249600.0,26.6225,26.6296,26.587,26.6012,249600.0
2011-08-29 11:05:00,37.53,37.53,37.49,37.51,197400.0,26.6012,26.6012,26.5729,26.587,197400.0
2011-08-29 11:10:00,37.51,37.54,37.5,37.54,93900.0,26.587,26.6083,26.58,26.6083,93900.0
2011-08-29 11:15:00,37.54,37.59,37.54,37.58,164100.0,26.6083,26.6438,26.6083,26.6367,164100.0
2011-08-29 11:20:00,37.59,37.62,37.58,37.6,341000.0,26.6438,26.665,26.6367,26.6508,341000.0
2011-08-29 11:25:00,37.6,37.62,37.59,37.6,52500.0,26.6508,26.665,26.6438,26.6508,52500.0
2011-08-29 11:30:00,37.61,37.62,37.61,37.62,37100.0,26.6579,26.665,26.6579,26.665,37100.0
2011-08-29 11:35:00,37.62,37.71,37.61,37.67,145500.0,26.665,26.7288,26.6579,26.7005,145500.0
2011-08-29 11:40:00,37.67,37.68,37.66,37.68,57000.0,26.7005,26.7075,26.6934,26.7075,57000.0
2011-08-29 11:45:00,37.67,37.77,37.67,37.72,3256200.0,26.7005,26.7713,26.7005,26.7359,3256200.0
2011-08-29 11:50:00,37.72,37.74,37.7,37.71,97500.0,26.7359,26.7501,26.7217,26.7288,97500.0
2011-08-29 11:55:00,37.7,37.72,37.69,37.69,105800.0,26.7217,26.7359,26.7146,26.7146,105800.0
2011-08-29 12:00:00,37.69,37.74,37.69,37.73,199300.0,26.7146,26.7501,26.7146,26.743,199300.0
2011-08-29 12:05:00,37.73,37.75,37.73,37.75,90800.0,26.743,26.7572,26.743,26.7572,90800.0
2011-08-29 12:10:00,37.75,37.76,37.74,37.76,119400.0,26.7572,26.7642,26.7501,26.7642,119400.0
2011-08-29 12:15:00,37.76,37.77,37.74,37.75,120500.0,26.7642,26.7713,26.7501,26.7572,120500.0
2011-08-29 12:20:00,37.75,37.75,37.74,37.74,40900.0,26.7572,26.7572,26.7501,26.7501,40900.0
2011-08-29 12:25:00,37.74,37.75,37.71,37.73,175700.0,26.7501,26.7572,26.7288,26.743,175700.0
2011-08-29 12:30:00,37.73,37.74,37.73,37.74,87100.0,26.743,26.7501,26.743,26.7501,87100.0
2011-08-29 12:35:00,37.73,37.77,37.73,37.77,155100.0,26.743,26.7713,26.743,26.7713,155100.0
2011-08-29 12:40:00,37.77,37.82,37.75,37.82,411500.0,26.7713,26.8068,26.7572,26.8068,411500.0
2011-08-29 12:45:00,37.82,37.84,37.8,37.81,363600.0,26.8068,26.821,26.7926,26.7997,363600.0
2011-08-29 12:50:00,37.81,37.84,37.8,37.84,343700.0,26.7997,26.821,26.7926,26.821,343700.0
2011-08-29 12:55:00,37.84,37.84,37.82,37.84,68300.0,26.821,26.821,26.8068,26.821,68300.0
2011-08-29 13:00:00,37.84,37.84,37.8,37.81,107200.0,26.821,26.821,26.7926,26.7997,107200.0
2011-08-29 13:05:00,37.8,37.84,37.79,37.84,120200.0,26.7926,26.821,26.7855,26.821,120200.0
2011-08-29 13:10:00,37.84,37.89,37.84,37.87,143900.0,26.821,26.8564,26.821,26.8422,143900.0
2011-08-29 13:15:00,37.87,37.88,37.85,37.85,22800.0,26.8422,26.8493,26.828,26.828,22800.0
2011-08-29 13:20:00,37.86,37.88,37.84,37.86,99200.0,26.8351,26.8493,26.821,26.8351,99200.0
2011-08-29 13:25:00,37.87,37.88,37.86,37.86,25200.0,26.8422,26.8493,26.8351,26.8351,25200.0
2011-08-29 13:30:00,37.86,37.86,37.83,37.85,58700.0,26.8351,26.8351,26.8139,26.828,58700.0
2011-08-29 13:35:00,37.85,37.85,37.83,37.84,8600.0,26.828,26.828,26.8139,26.821,8600.0
2011-08-29 13:40:00,37.84,37.87,37.82,37.83,307300.0,26.821,26.8422,26.8068,26.8139,307300.0
2011-08-29 13:45:00,37.83,37.84,37.82,37.83,137900.0,26.8139,26.821,26.8068,26.8139,137900.0
2011-08-29 13:50:00,37.83,37.86,37.81,37.85,85400.0,26.8139,26.8351,26.7997,26.828,85400.0
2011-08-29 13:55:00,37.84,37.86,37.84,37.86,49200.0,26.821,26.8351,26.821,26.8351,49200.0
2011-08-29 14:00:00,37.86,37.89,37.84,37.89,96600.0,26.8351,26.8564,26.821,26.8564,96600.0
2011-08-29 14:05:00,37.89,37.9,37.88,37.89,92800.0,26.8564,26.8635,26.8493,26.8564,92800.0
2011-08-29 14:10:00,37.89,37.91,37.88,37.88,109600.0,26.8564,26.8706,26.8493,26.8493,109600.0
2011-08-29 14:15:00,37.89,37.9,37.88,37.89,235900.0,26.8564,26.8635,26.8493,26.8564,235900.0
2011-08-29 14:20:00,37.89,37.9,37.88,37.89,40800.0,26.8564,26.8635,26.8493,26.8564,40800.0
2011-08-29 14:25:00,37.89,37.91,37.88,37.9,130400.0,26.8564,26.8706,26.8493,26.8635,130400.0
2011-08-29 14:30:00,37.91,37.92,37.88,37.92,88000.0,26.8706,26.8777,26.8493,26.8777,88000.0
2011-08-29 14:35:00,37.92,37.94,37.91,37.93,49300.0,26.8777,26.8918,26.8706,26.8847,49300.0
2011-08-29 14:40:00,37.93,37.93,37.9,37.9,90900.0,26.8847,26.8847,26.8635,26.8635,90900.0
2011-08-29 14:45:00,37.91,37.93,37.9,37.92,95700.0,26.8706,26.8847,26.8635,26.8777,95700.0
2011-08-29 14:50:00,37.93,37.93,37.91,37.92,75300.0,26.8847,26.8847,26.8706,26.8777,75300.0
2011-08-29 14:55:00,37.91,37.92,37.89,37.91,129200.0,26.8706,26.8777,26.8564,26.8706,129200.0
2011-08-29 15:00:00,37.91,37.94,37.9,37.93,50100.0,26.8706,26.8918,26.8635,26.8847,50100.0
2011-08-29 15:05:00,37.93,37.94,37.88,37.88,137900.0,26.8847,26.8918,26.8493,26.8493,137900.0
2011-08-29 15:10:00,37.88,37.91,37.88,37.9,87800.0,26.8493,26.8706,26.8493,26.8635,87800.0
2011-08-29 15:15:00,37.9,37.93,37.87,37.9,229400.0,26.8635,26.8847,26.8422,26.8635,229400.0
2011-08-29 15:20:00,37.89,37.95,37.89,37.93,276500.0,26.8564,26.8989,26.8564,26.8847,276500.0
2011-08-29 15:25:00,37.94,37.94,37.91,37.93,98800.0,26.8918,26.8918,26.8706,26.8847,98800.0
2011-08-29 15:30:00,37.93,37.95,37.92,37.94,384700.0,26.8847,26.8989,26.8777,26.8918,384700.0
2011-08-29 15:35:00,37.94,37.94,37.91,37.94,274600.0,26.8918,26.8918,26.8706,26.8918,274600.0
2011-08-29 15:40:00,37.94,37.98,37.93,37.95,430100.0,26.8918,26.9202,26.8847,26.8989,430100.0
2011-08-29 15:45:00,37.95,37.96,37.92,37.93,580400.0,26.8989,26.906,26.8777,26.8847,580400.0
2011-08-29 15:50:00,37.92,37.94,37.87,37.93,618800.0,26.8777,26.8918,26.8422,26.8847,618800.0
2011-08-29 15:55:00,37.93,37.99,37.92,37.96,1922100.0,26.8847,26.9273,26.8777,26.906,1922100.0
2011-08-30 09:30:00,37.74,37.87,37.69,37.86,496900.0,26.7501,26.8422,26.7146,26.8351,496900.0
2011-08-30 09:35:00,37.85,37.96,37.84,37.9,597600.0,26.828,26.906,26.821,26.8635,597600.0
2011-08-30 09:40:00,37.9,37.91,37.78,37.8,1032700.0,26.8635,26.8706,26.7784,26.7926,1032700.0
2011-08-30 09:45:00,37.8,37.84,37.77,37.78,425400.0,26.7926,26.821,26.7713,26.7784,425400.0
2011-08-30 09:50:00,37.78,37.83,37.75,37.8,662800.0,26.7784,26.8139,26.7572,26.7926,662800.0
2011-08-30 09:55:00,37.79,37.81,37.74,37.78,306000.0,26.7855,26.7997,26.7501,26.7784,306000.0
2011-08-30 10:00:00,37.78,37.79,37.53,37.54,1116800.0,26.7784,26.7855,26.6012,26.6083,1116800.0
2011-08-30 10:05:00,37.55,37.69,37.55,37.68,370700.0,26.6154,26.7146,26.6154,26.7075,370700.0
2011-08-30 10:10:00,37.68,37.75,37.65,37.73,213600.0,26.7075,26.7572,26.6863,26.743,213600.0
2011-08-30 10:15:00,37.74,37.79,37.71,37.74,488700.0,26.7501,26.7855,26.7288,26.7501,488700.0
2011-08-30 10:20:00,37.73,37.75,37.68,37.75,194000.0,26.743,26.7572,26.7075,26.7572,194000.0
2011-08-30 10:25:00,37.75,37.83,37.72,37.81,197900.0,26.7572,26.8139,26.7359,26.7997,197900.0
2011-08-30 10:30:00,37.81,37.9,37.79,37.88,106300.0,26.7997,26.8635,26.7855,26.8493,106300.0
2011-08-30 10:35:00,37.88,37.9,37.86,37.9,114600.0,26.8493,26.8635,26.8351,26.8635,114600.0
2011-08-30 10:40:00,37.9,37.9,37.83,37.85,75200.0,26.8635,26.8635,26.8139,26.828,75200.0
2011-08-30 10:45:00,37.86,37.91,37.77,37.79,142400.0,26.8351,26.8706,26.7713,26.7855,142400.0
2011-08-30 10:50:00,37.8,37.85,37.79,37.83,44400.0,26.7926,26.828,26.7855,26.8139,44400.0
2011-08-30 10:55:00,37.83,37.91,37.83,37.86,151900.0,26.8139,26.8706,26.8139,26.8351,151900.0
2011-08-30 11:00:00,37.86,37.93,37.84,37.92,103700.0,26.8351,26.8847,26.821,26.8777,103700.0
2011-08-30 11:05:00,37.92,37.98,37.9,37.97,91200.0,26.8777,26.9202,26.8635,26.9131,91200.0
2011-08-30 11:10:00,37.97,38.0,37.94,37.99,80700.0,26.9131,26.9344,26.8918,26.9273,80700.0
2011-08-30 11:15:00,37.98,38.0,37.9,37.92,75400.0,26.9202,26.9344,26.8635,26.8777,75400.0
2011-08-30 11:20:00,37.91,37.95,37.9,37.94,69800.0,26.8706,26.8989,26.8635,26.8918,69800.0
2011-08-30 11:25:00,37.94,38.05,37.93,38.01,143000.0,26.8918,26.9698,26.8847,26.9414,143000.0
2011-08-30 11:30:00,38.01,38.04,37.98,38.04,191400.0,26.9414,26.9627,26.9202,26.9627,191400.0
2011-08-30 11:35:00,38.03,38.16,38.03,38.14,199400.0,26.9556,27.0478,26.9556,27.0336,199400.0
2011-08-30 11:40:00,38.14,38.2,38.13,38.14,133300.0,27.0336,27.0761,27.0265,27.0336,133300.0
2011-08-30 11:45:00,38.14,38.14,38.1,38.11,32300.0,27.0336,27.0336,27.0052,27.0123,32300.0
2011-08-30 11:50:00,38.11,38.14,38.09,38.12,44100.0,27.0123,27.0336,26.9982,27.0194,44100.0
2011-08-30 11:55:00,38.12,38.16,38.12,38.14,68300.0,27.0194,27.0478,27.0194,27.0336,68300.0
2011-08-30 12:00:00,38.14,38.14,37.98,38.0,484400.0,27.0336,27.0336,26.9202,26.9344,484400.0
2011-08-30 12:05:00,37.99,38.01,37.97,37.97,228800.0,26.9273,26.9414,26.9131,26.9131,228800.0
2011-08-30 12:10:00,37.97,37.99,37.95,37.96,204600.0,26.9131,26.9273,26.8989,26.906,204600.0
2011-08-30 12:15:00,37.96,37.98,37.92,37.97,166800.0,26.906,26.9202,26.8777,26.9131,166800.0
2011-08-30 12:20:00,37.98,38.03,37.98,38.03,105100.0,26.9202,26.9556,26.9202,26.9556,105100.0
2011-08-30 12:25:00,38.04,38.04,37.98,37.99,125500.0,26.9627,26.9627,26.9202,26.9273,125500.0
2011-08-30 12:30:00,37.99,38.0,37.94,38.0,177800.0,26.9273,26.9344,26.8918,26.9344,177800.0
2011-08-30 12:35:00,38.0,38.0,37.96,38.0,180200.0,26.9344,26.9344,26.906,26.9344,180200.0
2011-08-30 12:40:00,38.0,38.0,37.82,37.82,288100.0,26.9344,26.9344,26.8068,26.8068,288100.0
2011-08-30 12:45:00,37.83,37.84,37.74,37.76,493600.0,26.8139,26.821,26.7501,26.7642,493600.0
2011-08-30 12:50:00,37.76,37.76,37.67,37.67,593900.0,26.7642,26.7642,26.7005,26.7005,593900.0
2011-08-30 12:55:00,37.67,37.69,37.59,37.69,528400.0,26.7005,26.7146,26.6438,26.7146,528400.0
2011-08-30 13:00:00,37.69,37.69,37.59,37.61,162200.0,26.7146,26.7146,26.6438,26.6579,162200.0
2011-08-30 13:05:00,37.6,37.65,37.59,37.65,155200.0,26.6508,26.6863,26.6438,26.6863,155200.0
2011-08-30 13:10:00,37.65,37.71,37.62,37.7,106300.0,26.6863,26.7288,26.665,26.7217,106300.0
2011-08-30 13:15:00,37.7,37.71,37.66,37.69,129300.0,26.7217,26.7288,26.6934,26.7146,129300.0
2011-08-30 13:20:00,37.71,37.78,37.71,37.77,129100.0,26.7288,26.7784,26.7288,26.7713,129100.0
2011-08-30 13:25:00,37.78,37.78,37.71,37.74,122900.0,26.7784,26.7784,26.7288,26.7501,122900.0
2011-08-30 13:30:00,37.74,37.74,37.7,37.73,256300.0,26.7501,26.7501,26.7217,26.743,256300.0
2011-08-30 13:35:00,37.72,37.74,37.71,37.73,99400.0,26.7359,26.7501,26.7288,26.743,99400.0
2011-08-30 13:40:00,37.73,37.8,37.73,37.77,127200.0,26.743,26.7926,26.743,26.7713,127200.0
2011-08-30 13:45:00,37.77,37.85,37.76,37.81,188500.0,26.7713,26.828,26.7642,26.7997,188500.0
2011-08-30 13:50:00,37.82,37.84,37.77,37.83,176400.0,26.8068,26.821,26.7713,26.8139,176400.0
2011-08-30 13:55:00,37.83,37.87,37.82,37.83,125900.0,26.8139,26.8422,26.8068,26.8139,125900.0
2011-08-30 14:00:00,37.83,37.94,37.79,37.83,317300.0,26.8139,26.8918,26.7855,26.8139,317300.0
2011-08-30 14:05:00,37.83,37.89,37.78,37.89,102300.0,26.8139,26.8564,26.7784,26.8564,102300.0
2011-08-30 14:10:00,37.88,37.96,37.8,37.96,85400.0,26.8493,26.906,26.7926,26.906,85400.0
2011-08-30 14:15:00,37.97,38.0,37.93,37.95,174000.0,26.9131,26.9344,26.8847,26.8989,174000.0
2011-08-30 14:20:00,37.95,37.99,37.93,37.98,74400.0,26.8989,26.9273,26.8847,26.9202,74400.0
2011-08-30 14:25:00,37.98,38.04,37.96,38.04,66200.0,26.9202,26.9627,26.906,26.9627,66200.0
2011-08-30 14:30:00,38.05,38.06,38.02,38.06,63500.0,26.9698,26.9769,26.9485,26.9769,63500.0
2011-08-30 14:35:00,38.05,38.05,38.0,38.04,66700.0,26.9698,26.9698,26.9344,26.9627,66700.0
2011-08-30 14:40:00,38.04,38.06,38.03,38.05,50400.0,26.9627,26.9769,26.9556,26.9698,50400.0
2011-08-30 14:45:00,38.04,38.06,38.0,38.0,53500.0,26.9627,26.9769,26.9344,26.9344,53500.0
2011-08-30 14:50:00,38.01,38.05,37.95,37.98,72400.0,26.9414,26.9698,26.8989,26.9202,72400.0
2011-08-30 14:55:00,37.98,38.07,37.95,38.07,73100.0,26.9202,26.984,26.8989,26.984,73100.0
2011-08-30 15:00:00,38.07,38.07,38.01,38.04,89700.0,26.984,26.984,26.9414,26.9627,89700.0
2011-08-30 15:05:00,38.03,38.1,38.02,38.08,151000.0,26.9556,27.0052,26.9485,26.9911,151000.0
2011-08-30 15:10:00,38.08,38.08,38.03,38.05,99700.0,26.9911,26.9911,26.9556,26.9698,99700.0
2011-08-30 15:15:00,38.05,38.06,38.01,38.05,95900.0,26.9698,26.9769,26.9414,26.9698,95900.0
2011-08-30 15:20:00,38.05,38.05,37.99,38.04,73300.0,26.9698,26.9698,26.9273,26.9627,73300.0
2011-08-30 15:25:00,38.04,38.08,38.01,38.08,83800.0,26.9627,26.9911,26.9414,26.9911,83800.0
2011-08-30 15:30:00,38.09,38.16,38.08,38.15,117000.0,26.9982,27.0478,26.9911,27.0407,117000.0
2011-08-30 15:35:00,38.16,38.18,38.14,38.16,87800.0,27.0478,27.0619,27.0336,27.0478,87800.0
2011-08-30 15:40:00,38.16,38.2,38.12,38.16,232900.0,27.0478,27.0761,27.0194,27.0478,232900.0
2011-08-30 15:45:00,38.16,38.16,38.07,38.1,249500.0,27.0478,27.0478,26.984,27.0052,249500.0
2011-08-30 15:50:00,38.11,38.11,38.01,38.02,318500.0,27.0123,27.0123,26.9414,26.9485,318500.0
2011-08-30 15:55:00,38.02,38.02,37.93,37.94,362100.0,26.9485,26.9485,26.8847,26.8918,362100.0
2011-08-31 09:30:00,38.54,38.63,38.52,38.54,607700.0,27.3171,27.3809,27.3029,27.3171,607700.0
2011-08-31 09:35:00,38.54,38.56,38.39,38.43,672300.0,27.3171,27.3313,27.2108,27.2391,672300.0
2011-08-31 09:40:00,38.43,38.59,38.4,38.56,564000.0,27.2391,27.3526,27.2179,27.3313,564000.0
2011-08-31 09:45:00,38.55,38.64,38.54,38.61,310100.0,27.3242,27.388,27.3171,27.3667,310100.0
2011-08-31 09:50:00,38.62,38.67,38.59,38.63,198600.0,27.3738,27.4093,27.3526,27.3809,198600.0
2011-08-31 09:55:00,38.63,38.64,38.58,38.6,179000.0,27.3809,27.388,27.3455,27.3596,179000.0
2011-08-31 10:00:00,38.59,38.69,38.59,38.62,286600.0,27.3526,27.4234,27.3526,27.3738,286600.0
2011-08-31 10:05:00,38.62,38.65,38.57,38.58,201300.0,27.3738,27.3951,27.3384,27.3455,201300.0
2011-08-31 10:10:00,38.58,38.65,38.56,38.63,298400.0,27.3455,27.3951,27.3313,27.3809,298400.0
2011-08-31 10:15:00,38.62,38.72,38.62,38.7,188600.0,27.3738,27.4447,27.3738,27.4305,188600.0
2011-08-31 10:20:00,38.7,38.7,38.66,38.66,241400.0,27.4305,27.4305,27.4022,27.4022,241400.0
2011-08-31 10:25:00,38.66,38.68,38.64,38.65,176400.0,27.4022,27.4163,27.388,27.3951,176400.0
2011-08-31 10:30:00,38.64,38.68,38.62,38.65,160100.0,27.388,27.4163,27.3738,27.3951,160100.0
2011-08-31 10:35:00,38.65,38.68,38.62,38.64,150300.0,27.3951,27.4163,27.3738,27.388,150300.0
2011-08-31 10:40:00,38.62,38.64,38.58,38.59,177100.0,27.3738,27.388,27.3455,27.3526,177100.0
2011-08-31 10:45:00,38.59,38.63,38.52,38.53,365000.0,27.3526,27.3809,27.3029,27.31,365000.0
2011-08-31 10:50:00,38.54,38.59,38.54,38.56,169700.0,27.3171,27.3526,27.3171,27.3313,169700.0
2011-08-31 10:55:00,38.56,38.56,38.47,38.5,137900.0,27.3313,27.3313,27.2675,27.2888,137900.0
2011-08-31 11:00:00,38.49,38.5,38.43,38.46,292800.0,27.2817,27.2888,27.2391,27.2604,292800.0
2011-08-31 11:05:00,38.46,38.51,38.44,38.48,117100.0,27.2604,27.2958,27.2462,27.2746,117100.0
2011-08-31 11:10:00,38.48,38.52,38.48,38.5,77100.0,27.2746,27.3029,27.2746,27.2888,77100.0
2011-08-31 11:15:00,38.5,38.5,38.41,38.42,125200.0,27.2888,27.2888,27.225,27.2321,125200.0
2011-08-31 11:20:00,38.43,38.43,38.37,38.39,137500.0,27.2391,27.2391,27.1966,27.2108,137500.0
2011-08-31 11:25:00,38.4,38.45,38.4,38.44,192500.0,27.2179,27.2533,27.2179,27.2462,192500.0
2011-08-31 11:30:00,38.44,38.45,38.34,38.37,379100.0,27.2462,27.2533,27.1754,27.1966,379100.0
2011-08-31 11:35:00,38.37,38.42,38.36,38.39,265800.0,27.1966,27.2321,27.1895,27.2108,265800.0
2011-08-31 11:40:00,38.39,38.44,38.39,38.42,87400.0,27.2108,27.2462,27.2108,27.2321,87400.0
2011-08-31 11:45:00,38.41,38.42,38.36,38.37,116900.0,27.225,27.2321,27.1895,27.1966,116900.0
2011-08-31 11:50:00,38.36,38.39,38.34,38.39,76300.0,27.1895,27.2108,27.1754,27.2108,76300.0
2011-08-31 11:55:00,38.38,38.39,38.33,38.34,150800.0,27.2037,27.2108,27.1683,27.1754,150800.0
2011-08-31 12:00:00,38.34,38.39,38.33,38.37,70800.0,27.1754,27.2108,27.1683,27.1966,70800.0
2011-08-31 12:05:00,38.38,38.4,38.38,38.39,46000.0,27.2037,27.2179,27.2037,27.2108,46000.0
2011-08-31 12:10:00,38.38,38.44,38.38,38.44,56400.0,27.2037,27.2462,27.2037,27.2462,56400.0
2011-08-31 12:15:00,38.44,38.44,38.41,38.42,53700.0,27.2462,27.2462,27.225,27.2321,53700.0
2011-08-31 12:20:00,38.43,38.48,38.43,38.48,57700.0,27.2391,27.2746,27.2391,27.2746,57700.0
2011-08-31 12:25:00,38.47,38.47,38.43,38.43,58700.0,27.2675,27.2675,27.2391,27.2391,58700.0
2011-08-31 12:30:00,38.43,38.5,38.43,38.48,59200.0,27.2391,27.2888,27.2391,27.2746,59200.0
2011-08-31 12:35:00,38.49,38.5,38.46,38.49,94200.0,27.2817,27.2888,27.2604,27.2817,94200.0
2011-08-31 12:40:00,38.5,38.53,38.48,38.5,153700.0,27.2888,27.31,27.2746,27.2888,153700.0
2011-08-31 12:45:00,38.5,38.52,38.5,38.52,189200.0,27.2888,27.3029,27.2888,27.3029,189200.0
2011-08-31 12:50:00,38.51,38.58,38.51,38.55,104500.0,27.2958,27.3455,27.2958,27.3242,104500.0
2011-08-31 12:55:00,38.55,38.57,38.54,38.57,54200.0,27.3242,27.3384,27.3171,27.3384,54200.0
2011-08-31 13:00:00,38.57,38.6,38.52,38.53,95100.0,27.3384,27.3596,27.3029,27.31,95100.0
2011-08-31 13:05:00,38.52,38.54,38.5,38.5,38900.0,27.3029,27.3171,27.2888,27.2888,38900.0
2011-08-31 13:10:00,38.51,38.57,38.51,38.53,79500.0,27.2958,27.3384,27.2958,27.31,79500.0
2011-08-31 13:15:00,38.53,38.54,38.5,38.52,58900.0,27.31,27.3171,27.2888,27.3029,58900.0
2011-08-31 13:20:00,38.52,38.53,38.5,38.5,59200.0,27.3029,27.31,27.2888,27.2888,59200.0
2011-08-31 13:25:00,38.5,38.53,38.5,38.53,125800.0,27.2888,27.31,27.2888,27.31,125800.0
2011-08-31 13:30:00,38.53,38.57,38.5,38.55,82200.0,27.31,27.3384,27.2888,27.3242,82200.0
2011-08-31 13:35:00,38.55,38.59,38.54,38.55,69000.0,27.3242,27.3526,27.3171,27.3242,69000.0
2011-08-31 13:40:00,38.55,38.58,38.52,38.55,47900.0,27.3242,27.3455,27.3029,27.3242,47900.0
2011-08-31 13:45:00,38.54,38.54,38.5,38.52,83600.0,27.3171,27.3171,27.2888,27.3029,83600.0
2011-08-31 13:50:00,38.52,38.52,38.5,38.5,120400.0,27.3029,27.3029,27.2888,27.2888,120400.0
2011-08-31 13:55:00,38.5,38.51,38.46,38.46,378000.0,27.2888,27.2958,27.2604,27.2604,378000.0
2011-08-31 14:00:00,38.48,38.51,38.44,38.47,77600.0,27.2746,27.2958,27.2462,27.2675,77600.0
2011-08-31 14:05:00,38.47,38.47,38.42,38.42,167200.0,27.2675,27.2675,27.2321,27.2321,167200.0
2011-08-31 14:10:00,38.42,38.44,38.4,38.4,79800.0,27.2321,27.2462,27.2179,27.2179,79800.0
2011-08-31 14:15:00,38.4,38.44,38.4,38.43,134400.0,27.2179,27.2462,27.2179,27.2391,134400.0
2011-08-31 14:20:00,38.43,38.48,38.42,38.48,53700.0,27.2391,27.2746,27.2321,27.2746,53700.0
2011-08-31 14:25:00,38.47,38.47,38.44,38.45,42100.0,27.2675,27.2675,27.2462,27.2533,42100.0
2011-08-31 14:30:00,38.45,38.45,38.4,38.41,83600.0,27.2533,27.2533,27.2179,27.225,83600.0
2011-08-31 14:35:00,38.41,38.43,38.37,38.39,345500.0,27.225,27.2391,27.1966,27.2108,345500.0
2011-08-31 14:40:00,38.39,38.39,38.32,38.34,184600.0,27.2108,27.2108,27.1612,27.1754,184600.0
2011-08-31 14:45:00,38.33,38.38,38.33,38.37,133200.0,27.1683,27.2037,27.1683,27.1966,133200.0
2011-08-31 14:50:00,38.37,38.38,38.28,38.28,163800.0,27.1966,27.2037,27.1328,27.1328,163800.0
2011-08-31 14:55:00,38.28,38.39,38.26,38.37,107400.0,27.1328,27.2108,27.1186,27.1966,107400.0
2011-08-31 15:00:00,38.37,38.41,38.32,38.4,104900.0,27.1966,27.225,27.1612,27.2179,104900.0
2011-08-31 15:05:00,38.41,38.47,38.4,38.41,88200.0,27.225,27.2675,27.2179,27.225,88200.0
2011-08-31 15:10:00,38.4,38.4,38.28,38.3,185700.0,27.2179,27.2179,27.1328,27.147,185700.0
2011-08-31 15:15:00,38.31,38.31,38.22,38.29,231100.0,27.1541,27.1541,27.0903,27.1399,231100.0
2011-08-31 15:20:00,38.29,38.38,38.26,38.35,185200.0,27.1399,27.2037,27.1186,27.1824,185200.0
2011-08-31 15:25:00,38.34,38.38,38.3,38.38,162600.0,27.1754,27.2037,27.147,27.2037,162600.0
2011-08-31 15:30:00,38.38,38.38,38.33,38.35,145200.0,27.2037,27.2037,27.1683,27.1824,145200.0
2011-08-31 15:35:00,38.34,38.45,38.33,38.38,216600.0,27.1754,27.2533,27.1683,27.2037,216600.0
2011-08-31 15:40:00,38.38,38.5,38.38,38.47,227300.0,27.2037,27.2888,27.2037,27.2675,227300.0
2011-08-31 15:45:00,38.48,38.63,38.43,38.59,848200.0,27.2746,27.3809,27.2391,27.3526,848200.0
2011-08-31 15:50:00,38.59,38.65,38.58,38.63,1214000.0,27.3526,27.3951,27.3455,27.3809,1214000.0
2011-08-31 15:55:00,38.63,38.67,38.55,38.62,1503200.0,27.3809,27.4093,27.3242,27.3738,1503200.0
2011-09-01 09:30:00,38.51,38.58,38.45,38.48,477900.0,27.2958,27.3455,27.2533,27.2746,477900.0
2011-09-01 09:35:00,38.49,38.63,38.48,38.5,263800.0,27.2817,27.3809,27.2746,27.2888,263800.0
2011-09-01 09:40:00,38.5,38.53,38.4,38.43,272400.0,27.2888,27.31,27.2179,27.2391,272400.0
2011-09-01 09:45:00,38.43,38.44,38.37,38.42,221600.0,27.2391,27.2462,27.1966,27.2321,221600.0
2011-09-01 09:50:00,38.42,38.43,38.34,38.37,280400.0,27.2321,27.2391,27.1754,27.1966,280400.0
2011-09-01 09:55:00,38.37,38.42,38.34,38.39,357100.0,27.1966,27.2321,27.1754,27.2108,357100.0
2011-09-01 10:00:00,38.38,38.75,38.34,38.65,1270500.0,27.2037,27.466,27.1754,27.3951,1270500.0
2011-09-01 10:05:00,38.65,38.67,38.57,38.59,241500.0,27.3951,27.4093,27.3384,27.3526,241500.0
2011-09-01 10:10:00,38.59,38.62,38.51,38.51,402300.0,27.3526,27.3738,27.2958,27.2958,402300.0
2011-09-01 10:15:00,38.51,38.55,38.47,38.55,143400.0,27.2958,27.3242,27.2675,27.3242,143400.0
2011-09-01 10:20:00,38.55,38.58,38.51,38.56,66500.0,27.3242,27.3455,27.2958,27.3313,66500.0
2011-09-01 10:25:00,38.56,38.59,38.49,38.49,57300.0,27.3313,27.3526,27.2817,27.2817,57300.0
2011-09-01 10:30:00,38.48,38.5,38.37,38.44,167400.0,27.2746,27.2888,27.1966,27.2462,167400.0
2011-09-01 10:35:00,38.43,38.51,38.38,38.49,129500.0,27.2391,27.2958,27.2037,27.2817,129500.0
2011-09-01 10:40:00,38.48,38.59,38.48,38.56,190700.0,27.2746,27.3526,27.2746,27.3313,190700.0
2011-09-01 10:45:00,38.55,38.55,38.42,38.45,77300.0,27.3242,27.3242,27.2321,27.2533,77300.0
2011-09-01 10:50:00,38.45,38.56,38.44,38.48,79900.0,27.2533,27.3313,27.2462,27.2746,79900.0
2011-09-01 10:55:00,38.49,38.51,38.44,38.47,101000.0,27.2817,27.2958,27.2462,27.2675,101000.0
2011-09-01 11:00:00,38.46,38.53,38.42,38.52,87300.0,27.2604,27.31,27.2321,27.3029,87300.0
2011-09-01 11:05:00,38.52,38.52,38.4,38.41,91700.0,27.3029,27.3029,27.2179,27.225,91700.0
2011-09-01 11:10:00,38.41,38.46,38.39,38.41,78800.0,27.225,27.2604,27.2108,27.225,78800.0
2011-09-01 11:15:00,38.41,38.44,38.39,38.44,500600.0,27.225,27.2462,27.2108,27.2462,500600.0
2011-09-01 11:20:00,38.44,38.5,38.41,38.48,98700.0,27.2462,27.2888,27.225,27.2746,98700.0
2011-09-01 11:25:00,38.48,38.51,38.44,38.5,79900.0,27.2746,27.2958,27.2462,27.2888,79900.0
2011-09-01 11:30:00,38.5,38.54,38.48,38.54,41800.0,27.2888,27.3171,27.2746,27.3171,41800.0
2011-09-01 11:35:00,38.54,38.54,38.49,38.51,51500.0,27.3171,27.3171,27.2817,27.2958,51500.0
2011-09-01 11:40:00,38.51,38.53,38.43,38.45,135100.0,27.2958,27.31,27.2391,27.2533,135100.0
2011-09-01 11:45:00,38.45,38.47,38.43,38.46,138400.0,27.2533,27.2675,27.2391,27.2604,138400.0
2011-09-01 11:50:00,38.46,38.48,38.4,38.47,144900.0,27.2604,27.2746,27.2179,27.2675,144900.0
2011-09-01 11:55:00,38.47,38.5,38.45,38.47,86200.0,27.2675,27.2888,27.2533,27.2675,86200.0
2011-09-01 12:00:00,38.47,38.47,38.41,38.43,62000.0,27.2675,27.2675,27.225,27.2391,62000.0
2011-09-01 12:05:00,38.42,38.45,38.38,38.44,52800.0,27.2321,27.2533,27.2037,27.2462,52800.0
2011-09-01 12:10:00,38.44,38.44,38.41,38.42,24200.0,27.2462,27.2462,27.225,27.2321,24200.0
2011-09-01 12:15:00,38.42,38.44,38.37,38.44,30800.0,27.2321,27.2462,27.1966,27.2462,30800.0
2011-09-01 12:20:00,38.44,38.48,38.43,38.47,35300.0,27.2462,27.2746,27.2391,27.2675,35300.0
2011-09-01 12:25:00,38.47,38.49,38.43,38.48,61800.0,27.2675,27.2817,27.2391,27.2746,61800.0
2011-09-01 12:30:00,38.49,38.5,38.45,38.45,42200.0,27.2817,27.2888,27.2533,27.2533,42200.0
2011-09-01 12:35:00,38.45,38.47,38.45,38.45,22300.0,27.2533,27.2675,27.2533,27.2533,22300.0
2011-09-01 12:40:00,38.45,38.47,38.44,38.44,33600.0,27.2533,27.2675,27.2462,27.2462,33600.0
2011-09-01 12:45:00,38.44,38.46,38.41,38.43,76100.0,27.2462,27.2604,27.225,27.2391,76100.0
2011-09-01 12:50:00,38.43,38.48,38.41,38.41,67400.0,27.2391,27.2746,27.225,27.225,67400.0
2011-09-01 12:55:00,38.41,38.47,38.4,38.42,83900.0,27.225,27.2675,27.2179,27.2321,83900.0
2011-09-01 13:00:00,38.42,38.43,38.38,38.4,69300.0,27.2321,27.2391,27.2037,27.2179,69300.0
2011-09-01 13:05:00,38.4,38.4,38.34,38.36,39400.0,27.2179,27.2179,27.1754,27.1895,39400.0
2011-09-01 13:10:00,38.36,38.37,38.33,38.34,93700.0,27.1895,27.1966,27.1683,27.1754,93700.0
2011-09-01 13:15:00,38.35,38.38,38.32,38.37,77000.0,27.1824,27.2037,27.1612,27.1966,77000.0
2011-09-01 13:20:00,38.38,38.41,38.32,38.32,70100.0,27.2037,27.225,27.1612,27.1612,70100.0
2011-09-01 13:25:00,38.31,38.41,38.31,38.4,51900.0,27.1541,27.225,27.1541,27.2179,51900.0
2011-09-01 13:30:00,38.4,38.4,38.35,38.39,235400.0,27.2179,27.2179,27.1824,27.2108,235400.0
2011-09-01 13:35:00,38.37,38.38,38.28,38.3,60000.0,27.1966,27.2037,27.1328,27.147,60000.0
2011-09-01 13:40:00,38.3,38.3,38.22,38.27,84300.0,27.147,27.147,27.0903,27.1257,84300.0
2011-09-01 13:45:00,38.28,38.3,38.23,38.3,60800.0,27.1328,27.147,27.0974,27.147,60800.0
2011-09-01 13:50:00,38.3,38.3,38.2,38.23,83100.0,27.147,27.147,27.0761,27.0974,83100.0
2011-09-01 13:55:00,38.23,38.29,38.21,38.23,80500.0,27.0974,27.1399,27.0832,27.0974,80500.0
2011-09-01 14:00:00,38.23,38.24,38.15,38.16,127800.0,27.0974,27.1045,27.0407,27.0478,127800.0
2011-09-01 14:05:00,38.17,38.22,38.14,38.19,108700.0,27.0549,27.0903,27.0336,27.069,108700.0
2011-09-01 14:10:00,38.2,38.24,38.18,38.23,69900.0,27.0761,27.1045,27.0619,27.0974,69900.0
2011-09-01 14:15:00,38.23,38.25,38.15,38.22,91400.0,27.0974,27.1116,27.0407,27.0903,91400.0
2011-09-01 14:20:00,38.21,38.22,38.15,38.2,137600.0,27.0832,27.0903,27.0407,27.0761,137600.0
2011-09-01 14:25:00,38.2,38.23,38.18,38.21,117700.0,27.0761,27.0974,27.0619,27.0832,117700.0
2011-09-01 14:30:00,38.21,38.27,38.16,38.23,258300.0,27.0832,27.1257,27.0478,27.0974,258300.0
2011-09-01 14:35:00,38.23,38.27,38.23,38.26,100100.0,27.0974,27.1257,27.0974,27.1186,100100.0
2011-09-01 14:40:00,38.27,38.29,38.25,38.27,72700.0,27.1257,27.1399,27.1116,27.1257,72700.0
2011-09-01 14:45:00,38.27,38.28,38.21,38.25,85600.0,27.1257,27.1328,27.0832,27.1116,85600.0
2011-09-01 14:50:00,38.24,38.25,38.21,38.24,42300.0,27.1045,27.1116,27.0832,27.1045,42300.0
2011-09-01 14:55:00,38.23,38.24,38.19,38.21,56800.0,27.0974,27.1045,27.069,27.0832,56800.0
2011-09-01 15:00:00,38.2,38.21,38.16,38.18,55700.0,27.0761,27.0832,27.0478,27.0619,55700.0
2011-09-01 15:05:00,38.17,38.2,38.12,38.17,111600.0,27.0549,27.0761,27.0194,27.0549,111600.0
2011-09-01 15:10:00,38.17,38.22,38.16,38.21,193100.0,27.0549,27.0903,27.0478,27.0832,193100.0
2011-09-01 15:15:00,38.2,38.23,38.17,38.19,94600.0,27.0761,27.0974,27.0549,27.069,94600.0
2011-09-01 15:20:00,38.19,38.25,38.15,38.24,77700.0,27.069,27.1116,27.0407,27.1045,77700.0
2011-09-01 15:25:00,38.24,38.26,38.19,38.19,108100.0,27.1045,27.1186,27.069,27.069,108100.0
2011-09-01 15:30:00,38.2,38.2,38.13,38.13,147800.0,27.0761,27.0761,27.0265,27.0265,147800.0
2011-09-01 15:35:00,38.14,38.16,38.12,38.13,109600.0,27.0336,27.0478,27.0194,27.0265,109600.0
2011-09-01 15:40:00,38.13,38.14,38.07,38.13,193400.0,27.0265,27.0336,26.984,27.0265,193400.0
2011-09-01 15:45:00,38.13,38.15,38.09,38.12,329700.0,27.0265,27.0407,26.9982,27.0194,329700.0
2011-09-01 15:50:00,38.11,38.14,38.09,38.11,286000.0,27.0123,27.0336,26.9982,27.0123,286000.0
2011-09-01 15:55:00,38.12,38.15,38.06,38.08,650700.0,27.0194,27.0407,26.9769,26.9911,650700.0
2011-09-02 09:30:00,37.29,37.31,37.14,37.3,597500.0,26.4311,26.4453,26.3248,26.4382,597500.0
2011-09-02 09:35:00,37.3,37.33,37.16,37.16,312500.0,26.4382,26.4595,26.339,26.339,312500.0
2011-09-02 09:40:00,37.16,37.21,37.12,37.17,427100.0,26.339,26.3744,26.3106,26.3461,427100.0
2011-09-02 09:45:00,37.17,37.34,37.13,37.34,509400.0,26.3461,26.4666,26.3177,26.4666,509400.0
2011-09-02 09:50:00,37.34,37.38,37.26,37.27,239500.0,26.4666,26.4949,26.4098,26.4169,239500.0
2011-09-02 09:55:00,37.28,37.39,37.26,37.38,387500.0,26.424,26.502,26.4098,26.4949,387500.0
2011-09-02 10:00:00,37.38,37.44,37.32,37.36,269600.0,26.4949,26.5374,26.4524,26.4807,269600.0
2011-09-02 10:05:00,37.35,37.5,37.29,37.46,201900.0,26.4736,26.58,26.4311,26.5516,201900.0
2011-09-02 10:10:00,37.46,37.5,37.4,37.44,177200.0,26.5516,26.58,26.5091,26.5374,177200.0
2011-09-02 10:15:00,37.43,37.49,37.38,37.48,162300.0,26.5303,26.5729,26.4949,26.5658,162300.0
2011-09-02 10:20:00,37.48,37.48,37.39,37.42,202800.0,26.5658,26.5658,26.502,26.5233,202800.0
2011-09-02 10:25:00,37.41,37.43,37.36,37.37,351300.0,26.5162,26.5303,26.4807,26.4878,351300.0
2011-09-02 10:30:00,37.37,37.37,37.27,37.32,210800.0,26.4878,26.4878,26.4169,26.4524,210800.0
2011-09-02 10:35:00,37.32,37.36,37.28,37.33,156400.0,26.4524,26.4807,26.424,26.4595,156400.0
2011-09-02 10:40:00,37.33,37.38,37.27,37.27,135800.0,26.4595,26.4949,26.4169,26.4169,135800.0
2011-09-02 10:45:00,37.27,37.37,37.25,37.34,167400.0,26.4169,26.4878,26.4028,26.4666,167400.0
2011-09-02 10:50:00,37.34,37.36,37.27,37.32,113900.0,26.4666,26.4807,26.4169,26.4524,113900.0
2011-09-02 10:55:00,37.31,37.41,37.3,37.4,72400.0,26.4453,26.5162,26.4382,26.5091,72400.0
2011-09-02 11:00:00,37.4,37.43,37.38,37.38,93200.0,26.5091,26.5303,26.4949,26.4949,93200.0
2011-09-02 11:05:00,37.38,37.41,37.36,37.37,49200.0,26.4949,26.5162,26.4807,26.4878,49200.0
2011-09-02 11:10:00,37.37,37.46,37.37,37.44,87700.0,26.4878,26.5516,26.4878,26.5374,87700.0
2011-09-02 11:15:00,37.43,37.48,37.4,37.45,71900.0,26.5303,26.5658,26.5091,26.5445,71900.0
2011-09-02 11:20:00,37.46,37.49,37.41,37.44,104500.0,26.5516,26.5729,26.5162,26.5374,104500.0
2011-09-02 11:25:00,37.45,37.51,37.45,37.47,59900.0,26.5445,26.587,26.5445,26.5587,59900.0
2011-09-02 11:30:00,37.47,37.49,37.44,37.47,62800.0,26.5587,26.5729,26.5374,26.5587,62800.0
2011-09-02 11:35:00,37.47,37.54,37.45,37.52,52100.0,26.5587,26.6083,26.5445,26.5941,52100.0
2011-09-02 11:40:00,37.52,37.52,37.45,37.47,71100.0,26.5941,26.5941,26.5445,26.5587,71100.0
2011-09-02 11:45:00,37.46,37.47,37.41,37.42,95800.0,26.5516,26.5587,26.5162,26.5233,95800.0
2011-09-02 11:50:00,37.42,37.46,37.41,37.43,50200.0,26.5233,26.5516,26.5162,26.5303,50200.0
2011-09-02 11:55:00,37.43,37.44,37.38,37.42,97500.0,26.5303,26.5374,26.4949,26.5233,97500.0
2011-09-02 12:00:00,37.42,37.47,37.41,37.44,84600.0,26.5233,26.5587,26.5162,26.5374,84600.0
2011-09-02 12:05:00,37.44,37.51,37.41,37.41,245200.0,26.5374,26.587,26.5162,26.5162,245200.0
2011-09-02 12:10:00,37.42,37.48,37.41,37.48,69500.0,26.5233,26.5658,26.5162,26.5658,69500.0
2011-09-02 12:15:00,37.48,37.48,37.44,37.46,28000.0,26.5658,26.5658,26.5374,26.5516,28000.0
2011-09-02 12:20:00,37.46,37.47,37.41,37.41,36900.0,26.5516,26.5587,26.5162,26.5162,36900.0
2011-09-02 12:25:00,37.41,37.44,37.41,37.43,29400.0,26.5162,26.5374,26.5162,26.5303,29400.0
2011-09-02 12:30:00,37.44,37.44,37.4,37.43,28100.0,26.5374,26.5374,26.5091,26.5303,28100.0
2011-09-02 12:35:00,37.43,37.44,37.4,37.43,42200.0,26.5303,26.5374,26.5091,26.5303,42200.0
2011-09-02 12:40:00,37.42,37.44,37.41,37.44,54700.0,26.5233,26.5374,26.5162,26.5374,54700.0
2011-09-02 12:45:00,37.43,37.44,37.39,37.42,86700.0,26.5303,26.5374,26.502,26.5233,86700.0
2011-09-02 12:50:00,37.42,37.45,37.4,37.4,86000.0,26.5233,26.5445,26.5091,26.5091,86000.0
2011-09-02 12:55:00,37.41,37.43,37.41,37.42,58400.0,26.5162,26.5303,26.5162,26.5233,58400.0
2011-09-02 13:00:00,37.42,37.45,37.38,37.39,32900.0,26.5233,26.5445,26.4949,26.502,32900.0
2011-09-02 13:05:00,37.38,37.39,37.35,37.35,50700.0,26.4949,26.502,26.4736,26.4736,50700.0
2011-09-02 13:10:00,37.35,37.37,37.32,37.33,60700.0,26.4736,26.4878,26.4524,26.4595,60700.0
2011-09-02 13:15:00,37.33,37.35,37.28,37.29,216100.0,26.4595,26.4736,26.424,26.4311,216100.0
2011-09-02 13:20:00,37.28,37.29,37.26,37.26,46200.0,26.424,26.4311,26.4098,26.4098,46200.0
2011-09-02 13:25:00,37.27,37.29,37.24,37.25,51400.0,26.4169,26.4311,26.3957,26.4028,51400.0
2011-09-02 13:30:00,37.24,37.3,37.24,37.26,44700.0,26.3957,26.4382,26.3957,26.4098,44700.0
2011-09-02 13:35:00,37.26,37.27,37.21,37.24,34700.0,26.4098,26.4169,26.3744,26.3957,34700.0
2011-09-02 13:40:00,37.23,37.26,37.21,37.21,37400.0,26.3886,26.4098,26.3744,26.3744,37400.0
2011-09-02 13:45:00,37.22,37.27,37.22,37.27,25200.0,26.3815,26.4169,26.3815,26.4169,25200.0
2011-09-02 13:50:00,37.27,37.31,37.25,37.25,85400.0,26.4169,26.4453,26.4028,26.4028,85400.0
2011-09-02 13:55:00,37.26,37.29,37.25,37.28,33700.0,26.4098,26.4311,26.4028,26.424,33700.0
2011-09-02 14:00:00,37.28,37.3,37.25,37.25,84700.0,26.424,26.4382,26.4028,26.4028,84700.0
2011-09-02 14:05:00,37.25,37.26,37.19,37.22,73600.0,26.4028,26.4098,26.3602,26.3815,73600.0
2011-09-02 14:10:00,37.22,37.25,37.09,37.13,259500.0,26.3815,26.4028,26.2894,26.3177,259500.0
2011-09-02 14:15:00,37.13,37.14,37.1,37.12,84200.0,26.3177,26.3248,26.2964,26.3106,84200.0
2011-09-02 14:20:00,37.12,37.16,37.1,37.12,43200.0,26.3106,26.339,26.2964,26.3106,43200.0
2011-09-02 14:25:00,37.12,37.17,37.1,37.15,78400.0,26.3106,26.3461,26.2964,26.3319,78400.0
2011-09-02 14:30:00,37.15,37.15,37.03,37.08,94100.0,26.3319,26.3319,26.2468,26.2823,94100.0
2011-09-02 14:35:00,37.07,37.12,37.06,37.09,118900.0,26.2752,26.3106,26.2681,26.2894,118900.0
2011-09-02 14:40:00,37.09,37.15,37.09,37.1,58100.0,26.2894,26.3319,26.2894,26.2964,58100.0
2011-09-02 14:45:00,37.1,37.12,37.05,37.06,64500.0,26.2964,26.3106,26.261,26.2681,64500.0
2011-09-02 14:50:00,37.05,37.14,37.05,37.14,65500.0,26.261,26.3248,26.261,26.3248,65500.0
2011-09-02 14:55:00,37.13,37.14,37.08,37.1,58200.0,26.3177,26.3248,26.2823,26.2964,58200.0
2011-09-02 15:00:00,37.11,37.12,37.05,37.05,86200.0,26.3035,26.3106,26.261,26.261,86200.0
2011-09-02 15:05:00,37.05,37.12,37.05,37.11,96400.0,26.261,26.3106,26.261,26.3035,96400.0
2011-09-02 15:10:00,37.11,37.14,37.07,37.13,138800.0,26.3035,26.3248,26.2752,26.3177,138800.0
2011-09-02 15:15:00,37.13,37.14,37.08,37.13,124400.0,26.3177,26.3248,26.2823,26.3177,124400.0
2011-09-02 15:20:00,37.13,37.19,37.13,37.19,109600.0,26.3177,26.3602,26.3177,26.3602,109600.0
2011-09-02 15:25:00,37.19,37.21,37.16,37.19,167400.0,26.3602,26.3744,26.339,26.3602,167400.0
2011-09-02 15:30:00,37.19,37.27,37.18,37.26,179900.0,26.3602,26.4169,26.3531,26.4098,179900.0
2011-09-02 15:35:00,37.27,37.3,37.19,37.29,127100.0,26.4169,26.4382,26.3602,26.4311,127100.0
2011-09-02 15:40:00,37.29,37.34,37.28,37.29,123700.0,26.4311,26.4666,26.424,26.4311,123700.0
2011-09-02 15:45:00,37.3,37.32,37.24,37.3,317100.0,26.4382,26.4524,26.3957,26.4382,317100.0
2011-09-02 15:50:00,37.29,37.33,37.23,37.29,624600.0,26.4311,26.4595,26.3886,26.4311,624600.0
2011-09-02 15:55:00,37.3,37.3,37.13,37.18,1042600.0,26.4382,26.4382,26.3177,26.3531,1042600.0
2011-09-06 09:30:00,36.24,36.37,36.22,36.29,623500.0,25.6869,25.779,25.6727,25.7223,623500.0
2011-09-06 09:35:00,36.3,36.39,36.24,36.37,256500.0,25.7294,25.7932,25.6869,25.779,256500.0
2011-09-06 09:40:00,36.37,36.4,36.33,36.4,164400.0,25.779,25.8003,25.7507,25.8003,164400.0
2011-09-06 09:45:00,36.4,36.47,36.35,36.35,255700.0,25.8003,25.8499,25.7648,25.7648,255700.0
2011-09-06 09:50:00,36.35,36.43,36.29,36.4,325000.0,25.7648,25.8215,25.7223,25.8003,325000.0
2011-09-06 09:55:00,36.4,36.48,36.38,36.44,221800.0,25.8003,25.857,25.7861,25.8286,221800.0
2011-09-06 10:00:00,36.45,36.65,36.45,36.57,847700.0,25.8357,25.9775,25.8357,25.9208,847700.0
2011-09-06 10:05:00,36.58,36.59,36.49,36.56,228900.0,25.9279,25.935,25.8641,25.9137,228900.0
2011-09-06 10:10:00,36.57,36.59,36.4,36.41,306800.0,25.9208,25.935,25.8003,25.8074,306800.0
2011-09-06 10:15:00,36.42,36.44,36.34,36.36,182600.0,25.8145,25.8286,25.7578,25.7719,182600.0
2011-09-06 10:20:00,36.36,36.39,36.32,36.35,125400.0,25.7719,25.7932,25.7436,25.7648,125400.0
2011-09-06 10:25:00,36.36,36.4,36.31,36.33,171200.0,25.7719,25.8003,25.7365,25.7507,171200.0
2011-09-06 10:30:00,36.32,36.36,36.28,36.33,143600.0,25.7436,25.7719,25.7152,25.7507,143600.0
2011-09-06 10:35:00,36.33,36.4,36.27,36.29,306600.0,25.7507,25.8003,25.7081,25.7223,306600.0
2011-09-06 10:40:00,36.29,36.4,36.28,36.35,130400.0,25.7223,25.8003,25.7152,25.7648,130400.0
2011-09-06 10:45:00,36.35,36.36,36.29,36.36,167300.0,25.7648,25.7719,25.7223,25.7719,167300.0
2011-09-06 10:50:00,36.36,36.43,36.34,36.4,224100.0,25.7719,25.8215,25.7578,25.8003,224100.0
2011-09-06 10:55:00,36.4,36.42,36.34,36.42,266400.0,25.8003,25.8145,25.7578,25.8145,266400.0
2011-09-06 11:00:00,36.42,36.44,36.39,36.41,155000.0,25.8145,25.8286,25.7932,25.8074,155000.0
2011-09-06 11:05:00,36.4,36.43,36.36,36.4,155900.0,25.8003,25.8215,25.7719,25.8003,155900.0
2011-09-06 11:10:00,36.4,36.47,36.35,36.44,205800.0,25.8003,25.8499,25.7648,25.8286,205800.0
2011-09-06 11:15:00,36.44,36.52,36.42,36.43,156800.0,25.8286,25.8853,25.8145,25.8215,156800.0
2011-09-06 11:20:00,36.43,36.47,36.42,36.46,78700.0,25.8215,25.8499,25.8145,25.8428,78700.0
2011-09-06 11:25:00,36.47,36.51,36.45,36.5,154100.0,25.8499,25.8782,25.8357,25.8712,154100.0
2011-09-06 11:30:00,36.5,36.57,36.49,36.57,245400.0,25.8712,25.9208,25.8641,25.9208,245400.0
2011-09-06 11:35:00,36.57,36.62,36.56,36.57,271000.0,25.9208,25.9562,25.9137,25.9208,271000.0
2011-09-06 11:40:00,36.57,36.6,36.55,36.6,81200.0,25.9208,25.942,25.9066,25.942,81200.0
2011-09-06 11:45:00,36.6,36.6,36.53,36.54,66700.0,25.942,25.942,25.8924,25.8995,66700.0
2011-09-06 11:50:00,36.54,36.58,36.54,36.57,52500.0,25.8995,25.9279,25.8995,25.9208,52500.0
2011-09-06 11:55:00,36.57,36.67,36.57,36.61,203100.0,25.9208,25.9917,25.9208,25.9491,203100.0
2011-09-06 12:00:00,36.62,36.66,36.62,36.64,54800.0,25.9562,25.9846,25.9562,25.9704,54800.0
2011-09-06 12:05:00,36.65,36.72,36.65,36.65,118100.0,25.9775,26.0271,25.9775,25.9775,118100.0
2011-09-06 12:10:00,36.65,36.7,36.64,36.69,70500.0,25.9775,26.0129,25.9704,26.0058,70500.0
2011-09-06 12:15:00,36.7,36.76,36.7,36.73,105000.0,26.0129,26.0554,26.0129,26.0342,105000.0
2011-09-06 12:20:00,36.73,36.77,36.71,36.72,193800.0,26.0342,26.0625,26.02,26.0271,193800.0
2011-09-06 12:25:00,36.72,36.73,36.68,36.7,105100.0,26.0271,26.0342,25.9987,26.0129,105100.0
2011-09-06 12:30:00,36.69,36.71,36.66,36.68,68200.0,26.0058,26.02,25.9846,25.9987,68200.0
2011-09-06 12:35:00,36.68,36.7,36.63,36.66,143600.0,25.9987,26.0129,25.9633,25.9846,143600.0
2011-09-06 12:40:00,36.65,36.65,36.6,36.62,243400.0,25.9775,25.9775,25.942,25.9562,243400.0
2011-09-06 12:45:00,36.63,36.66,36.61,36.63,74200.0,25.9633,25.9846,25.9491,25.9633,74200.0
2011-09-06 12:50:00,36.63,36.66,36.6,36.63,78500.0,25.9633,25.9846,25.942,25.9633,78500.0
2011-09-06 12:55:00,36.63,36.65,36.6,36.65,41900.0,25.9633,25.9775,25.942,25.9775,41900.0
2011-09-06 13:00:00,36.65,36.7,36.63,36.66,201100.0,25.9775,26.0129,25.9633,25.9846,201100.0
2011-09-06 13:05:00,36.66,36.74,36.66,36.72,95900.0,25.9846,26.0413,25.9846,26.0271,95900.0
2011-09-06 13:10:00,36.73,36.81,36.73,36.77,214000.0,26.0342,26.0909,26.0342,26.0625,214000.0
2011-09-06 13:15:00,36.76,36.8,36.74,36.8,232000.0,26.0554,26.0838,26.0413,26.0838,232000.0
2011-09-06 13:20:00,36.8,36.84,36.79,36.83,145600.0,26.0838,26.1122,26.0767,26.1051,145600.0
2011-09-06 13:25:00,36.82,36.83,36.78,36.79,70900.0,26.098,26.1051,26.0696,26.0767,70900.0
2011-09-06 13:30:00,36.79,36.79,36.73,36.76,54500.0,26.0767,26.0767,26.0342,26.0554,54500.0
2011-09-06 13:35:00,36.76,36.83,36.73,36.83,62700.0,26.0554,26.1051,26.0342,26.1051,62700.0
2011-09-06 13:40:00,36.83,36.91,36.82,36.9,107200.0,26.1051,26.1618,26.098,26.1547,107200.0
2011-09-06 13:45:00,36.91,36.97,36.88,36.97,117000.0,26.1618,26.2043,26.1405,26.2043,117000.0
2011-09-06 13:50:00,36.96,37.0,36.93,36.99,188100.0,26.1972,26.2256,26.1759,26.2185,188100.0
2011-09-06 13:55:00,36.98,36.98,36.93,36.93,88800.0,26.2114,26.2114,26.1759,26.1759,88800.0
2011-09-06 14:00:00,36.94,36.95,36.91,36.91,65800.0,26.183,26.1901,26.1618,26.1618,65800.0
2011-09-06 14:05:00,36.91,36.99,36.91,36.97,90700.0,26.1618,26.2185,26.1618,26.2043,90700.0
2011-09-06 14:10:00,36.97,37.02,36.96,37.0,194900.0,26.2043,26.2397,26.1972,26.2256,194900.0
2011-09-06 14:15:00,37.0,37.07,37.0,37.06,109500.0,26.2256,26.2752,26.2256,26.2681,109500.0
2011-09-06 14:20:00,37.07,37.09,37.02,37.06,83700.0,26.2752,26.2894,26.2397,26.2681,83700.0
2011-09-06 14:25:00,37.06,37.1,37.04,37.06,64500.0,26.2681,26.2964,26.2539,26.2681,64500.0
2011-09-06 14:30:00,37.06,37.06,37.01,37.03,68400.0,26.2681,26.2681,26.2326,26.2468,68400.0
2011-09-06 14:35:00,37.03,37.06,37.01,37.02,54700.0,26.2468,26.2681,26.2326,26.2397,54700.0
2011-09-06 14:40:00,37.01,37.02,36.96,37.0,75500.0,26.2326,26.2397,26.1972,26.2256,75500.0
2011-09-06 14:45:00,37.0,37.01,36.98,36.98,42500.0,26.2256,26.2326,26.2114,26.2114,42500.0
2011-09-06 14:50:00,36.98,37.0,36.93,36.94,51400.0,26.2114,26.2256,26.1759,26.183,51400.0
2011-09-06 14:55:00,36.93,36.97,36.91,36.93,82000.0,26.1759,26.2043,26.1618,26.1759,82000.0
2011-09-06 15:00:00,36.94,36.96,36.9,36.91,311100.0,26.183,26.1972,26.1547,26.1618,311100.0
2011-09-06 15:05:00,36.91,36.93,36.87,36.89,83700.0,26.1618,26.1759,26.1334,26.1476,83700.0
2011-09-06 15:10:00,36.9,36.92,36.86,36.86,145300.0,26.1547,26.1689,26.1263,26.1263,145300.0
2011-09-06 15:15:00,36.85,36.88,36.82,36.84,104300.0,26.1192,26.1405,26.098,26.1122,104300.0
2011-09-06 15:20:00,36.85,36.96,36.84,36.95,210800.0,26.1192,26.1972,26.1122,26.1901,210800.0
2011-09-06 15:25:00,36.95,36.99,36.93,36.94,349800.0,26.1901,26.2185,26.1759,26.183,349800.0
2011-09-06 15:30:00,36.94,36.95,36.89,36.92,269500.0,26.183,26.1901,26.1476,26.1689,269500.0
2011-09-06 15:35:00,36.91,37.06,36.9,37.05,586200.0,26.1618,26.2681,26.1547,26.261,586200.0
2011-09-06 15:40:00,37.04,37.11,37.04,37.11,274300.0,26.2539,26.3035,26.2539,26.3035,274300.0
2011-09-06 15:45:00,37.1,37.15,37.06,37.12,363300.0,26.2964,26.3319,26.2681,26.3106,363300.0
2011-09-06 15:50:00,37.12,37.18,37.1,37.16,484500.0,26.3106,26.3531,26.2964,26.339,484500.0
2011-09-06 15:55:00,37.16,37.19,37.12,37.16,865100.0,26.339,26.3602,26.3106,26.339,865100.0
2011-09-07 09:30:00,37.63,37.7,37.55,37.6,296300.0,26.6721,26.7217,26.6154,26.6508,296300.0
2011-09-07 09:35:00,37.59,37.59,37.52,37.57,150000.0,26.6438,26.6438,26.5941,26.6296,150000.0
2011-09-07 09:40:00,37.57,37.7,37.53,37.69,188200.0,26.6296,26.7217,26.6012,26.7146,188200.0
2011-09-07 09:45:00,37.68,37.68,37.58,37.62,198000.0,26.7075,26.7075,26.6367,26.665,198000.0
2011-09-07 09:50:00,37.62,37.67,37.61,37.62,145700.0,26.665,26.7005,26.6579,26.665,145700.0
2011-09-07 09:55:00,37.63,37.72,37.58,37.72,194300.0,26.6721,26.7359,26.6367,26.7359,194300.0
2011-09-07 10:00:00,37.71,37.72,37.66,37.72,168700.0,26.7288,26.7359,26.6934,26.7359,168700.0
2011-09-07 10:05:00,37.73,37.73,37.68,37.71,197500.0,26.743,26.743,26.7075,26.7288,197500.0
2011-09-07 10:10:00,37.7,37.71,37.58,37.63,730000.0,26.7217,26.7288,26.6367,26.6721,730000.0
2011-09-07 10:15:00,37.63,37.64,37.57,37.61,167600.0,26.6721,26.6792,26.6296,26.6579,167600.0
2011-09-07 10:20:00,37.61,37.67,37.58,37.66,163900.0,26.6579,26.7005,26.6367,26.6934,163900.0
2011-09-07 10:25:00,37.65,37.65,37.53,37.53,245700.0,26.6863,26.6863,26.6012,26.6012,245700.0
2011-09-07 10:30:00,37.53,37.59,37.5,37.51,151600.0,26.6012,26.6438,26.58,26.587,151600.0
2011-09-07 10:35:00,37.52,37.56,37.51,37.54,287000.0,26.5941,26.6225,26.587,26.6083,287000.0
2011-09-07 10:40:00,37.54,37.59,37.51,37.53,134400.0,26.6083,26.6438,26.587,26.6012,134400.0
2011-09-07 10:45:00,37.54,37.55,37.47,37.47,239600.0,26.6083,26.6154,26.5587,26.5587,239600.0
2011-09-07 10:50:00,37.48,37.53,37.46,37.53,123600.0,26.5658,26.6012,26.5516,26.6012,123600.0
2011-09-07 10:55:00,37.53,37.56,37.5,37.53,107800.0,26.6012,26.6225,26.58,26.6012,107800.0
2011-09-07 11:00:00,37.52,37.57,37.5,37.57,91200.0,26.5941,26.6296,26.58,26.6296,91200.0
2011-09-07 11:05:00,37.57,37.62,37.56,37.57,182900.0,26.6296,26.665,26.6225,26.6296,182900.0
2011-09-07 11:10:00,37.57,37.63,37.57,37.62,162100.0,26.6296,26.6721,26.6296,26.665,162100.0
2011-09-07 11:15:00,37.62,37.62,37.59,37.61,94600.0,26.665,26.665,26.6438,26.6579,94600.0
2011-09-07 11:20:00,37.61,37.64,37.59,37.62,137700.0,26.6579,26.6792,26.6438,26.665,137700.0
2011-09-07 11:25:00,37.62,37.64,37.62,37.63,73900.0,26.665,26.6792,26.665,26.6721,73900.0
2011-09-07 11:30:00,37.63,37.64,37.59,37.62,99400.0,26.6721,26.6792,26.6438,26.665,99400.0
2011-09-07 11:35:00,37.62,37.62,37.59,37.59,46600.0,26.665,26.665,26.6438,26.6438,46600.0
2011-09-07 11:40:00,37.6,37.61,37.58,37.59,86500.0,26.6508,26.6579,26.6367,26.6438,86500.0
2011-09-07 11:45:00,37.6,37.61,37.58,37.6,156000.0,26.6508,26.6579,26.6367,26.6508,156000.0
2011-09-07 11:50:00,37.6,37.61,37.59,37.59,86400.0,26.6508,26.6579,26.6438,26.6438,86400.0
2011-09-07 11:55:00,37.6,37.61,37.59,37.59,84100.0,26.6508,26.6579,26.6438,26.6438,84100.0
2011-09-07 12:00:00,37.59,37.61,37.59,37.6,71500.0,26.6438,26.6579,26.6438,26.6508,71500.0
2011-09-07 12:05:00,37.6,37.62,37.59,37.6,78500.0,26.6508,26.665,26.6438,26.6508,78500.0
2011-09-07 12:10:00,37.6,37.64,37.59,37.64,68700.0,26.6508,26.6792,26.6438,26.6792,68700.0
2011-09-07 12:15:00,37.64,37.68,37.63,37.67,157300.0,26.6792,26.7075,26.6721,26.7005,157300.0
2011-09-07 12:20:00,37.66,37.66,37.61,37.64,73300.0,26.6934,26.6934,26.6579,26.6792,73300.0
2011-09-07 12:25:00,37.63,37.65,37.63,37.64,36300.0,26.6721,26.6863,26.6721,26.6792,36300.0
2011-09-07 12:30:00,37.65,37.69,37.65,37.69,97900.0,26.6863,26.7146,26.6863,26.7146,97900.0
2011-09-07 12:35:00,37.69,37.72,37.68,37.7,61900.0,26.7146,26.7359,26.7075,26.7217,61900.0
2011-09-07 12:40:00,37.71,37.72,37.69,37.69,44500.0,26.7288,26.7359,26.7146,26.7146,44500.0
2011-09-07 12:45:00,37.69,37.7,37.66,37.66,48500.0,26.7146,26.7217,26.6934,26.6934,48500.0
2011-09-07 12:50:00,37.67,37.67,37.63,37.66,93100.0,26.7005,26.7005,26.6721,26.6934,93100.0
2011-09-07 12:55:00,37.66,37.66,37.64,37.66,29800.0,26.6934,26.6934,26.6792,26.6934,29800.0
2011-09-07 13:00:00,37.65,37.66,37.63,37.65,39000.0,26.6863,26.6934,26.6721,26.6863,39000.0
2011-09-07 13:05:00,37.66,37.68,37.65,37.65,67300.0,26.6934,26.7075,26.6863,26.6863,67300.0
2011-09-07 13:10:00,37.65,37.69,37.65,37.68,51700.0,26.6863,26.7146,26.6863,26.7075,51700.0
2011-09-07 13:15:00,37.69,37.7,37.67,37.69,52800.0,26.7146,26.7217,26.7005,26.7146,52800.0
2011-09-07 13:20:00,37.69,37.7,37.67,37.7,40700.0,26.7146,26.7217,26.7005,26.7217,40700.0
2011-09-07 13:25:00,37.7,37.71,37.67,37.69,126000.0,26.7217,26.7288,26.7005,26.7146,126000.0
2011-09-07 13:30:00,37.7,37.71,37.67,37.68,70400.0,26.7217,26.7288,26.7005,26.7075,70400.0
2011-09-07 13:35:00,37.69,37.69,37.67,37.68,32300.0,26.7146,26.7146,26.7005,26.7075,32300.0
2011-09-07 13:40:00,37.67,37.68,37.62,37.63,110100.0,26.7005,26.7075,26.665,26.6721,110100.0
2011-09-07 13:45:00,37.63,37.64,37.62,37.63,70300.0,26.6721,26.6792,26.665,26.6721,70300.0
2011-09-07 13:50:00,37.63,37.65,37.63,37.65,40800.0,26.6721,26.6863,26.6721,26.6863,40800.0
2011-09-07 13:55:00,37.66,37.68,37.65,37.67,42100.0,26.6934,26.7075,26.6863,26.7005,42100.0
2011-09-07 14:00:00,37.68,37.74,37.66,37.74,108700.0,26.7075,26.7501,26.6934,26.7501,108700.0
2011-09-07 14:05:00,37.75,37.78,37.74,37.78,209400.0,26.7572,26.7784,26.7501,26.7784,209400.0
2011-09-07 14:10:00,37.79,37.83,37.78,37.83,127500.0,26.7855,26.8139,26.7784,26.8139,127500.0
2011-09-07 14:15:00,37.82,37.84,37.8,37.81,58300.0,26.8068,26.821,26.7926,26.7997,58300.0
2011-09-07 14:20:00,37.82,37.82,37.79,37.81,66200.0,26.8068,26.8068,26.7855,26.7997,66200.0
2011-09-07 14:25:00,37.81,37.85,37.8,37.84,136000.0,26.7997,26.828,26.7926,26.821,136000.0
2011-09-07 14:30:00,37.85,37.9,37.84,37.88,316200.0,26.828,26.8635,26.821,26.8493,316200.0
2011-09-07 14:35:00,37.88,37.91,37.88,37.88,113700.0,26.8493,26.8706,26.8493,26.8493,113700.0
2011-09-07 14:40:00,37.88,37.92,37.88,37.92,107400.0,26.8493,26.8777,26.8493,26.8777,107400.0
2011-09-07 14:45:00,37.92,37.95,37.91,37.94,73100.0,26.8777,26.8989,26.8706,26.8918,73100.0
2011-09-07 14:50:00,37.93,37.93,37.91,37.91,76000.0,26.8847,26.8847,26.8706,26.8706,76000.0
2011-09-07 14:55:00,37.91,37.94,37.9,37.92,81700.0,26.8706,26.8918,26.8635,26.8777,81700.0
2011-09-07 15:00:00,37.92,37.93,37.9,37.9,92600.0,26.8777,26.8847,26.8635,26.8635,92600.0
2011-09-07 15:05:00,37.9,37.9,37.86,37.88,131300.0,26.8635,26.8635,26.8351,26.8493,131300.0
2011-09-07 15:10:00,37.88,37.88,37.82,37.82,245000.0,26.8493,26.8493,26.8068,26.8068,245000.0
2011-09-07 15:15:00,37.82,37.84,37.8,37.81,169700.0,26.8068,26.821,26.7926,26.7997,169700.0
2011-09-07 15:20:00,37.81,37.82,37.8,37.8,65300.0,26.7997,26.8068,26.7926,26.7926,65300.0
2011-09-07 15:25:00,37.8,37.81,37.77,37.8,141300.0,26.7926,26.7997,26.7713,26.7926,141300.0
2011-09-07 15:30:00,37.8,37.82,37.74,37.74,156800.0,26.7926,26.8068,26.7501,26.7501,156800.0
2011-09-07 15:35:00,37.74,37.74,37.68,37.7,163600.0,26.7501,26.7501,26.7075,26.7217,163600.0
2011-09-07 15:40:00,37.7,37.78,37.7,37.75,175400.0,26.7217,26.7784,26.7217,26.7572,175400.0
2011-09-07 15:45:00,37.76,37.8,37.72,37.74,300500.0,26.7642,26.7926,26.7359,26.7501,300500.0
2011-09-07 15:50:00,37.75,37.78,37.7,37.78,384700.0,26.7572,26.7784,26.7217,26.7784,384700.0
2011-09-07 15:55:00,37.78,37.91,37.77,37.85,1174000.0,26.7784,26.8706,26.7713,26.828,1174000.0
2011-09-08 09:30:00,37.16,37.24,37.03,37.19,431800.0,26.339,26.3957,26.2468,26.3602,431800.0
2011-09-08 09:35:00,37.19,37.32,37.19,37.27,213700.0,26.3602,26.4524,26.3602,26.4169,213700.0
2011-09-08 09:40:00,37.28,37.35,37.27,37.3,327600.0,26.424,26.4736,26.4169,26.4382,327600.0
2011-09-08 09:45:00,37.3,37.32,37.23,37.25,406800.0,26.4382,26.4524,26.3886,26.4028,406800.0
2011-09-08 09:50:00,37.26,37.27,37.13,37.16,444900.0,26.4098,26.4169,26.3177,26.339,444900.0
2011-09-08 09:55:00,37.16,37.16,37.09,37.16,158300.0,26.339,26.339,26.2894,26.339,158300.0
2011-09-08 10:00:00,37.15,37.15,37.04,37.12,175600.0,26.3319,26.3319,26.2539,26.3106,175600.0
2011-09-08 10:05:00,37.13,37.21,37.1,37.21,65700.0,26.3177,26.3744,26.2964,26.3744,65700.0
2011-09-08 10:10:00,37.21,37.26,37.19,37.23,75700.0,26.3744,26.4098,26.3602,26.3886,75700.0
2011-09-08 10:15:00,37.23,37.29,37.17,37.29,83100.0,26.3886,26.4311,26.3461,26.4311,83100.0
2011-09-08 10:20:00,37.29,37.32,37.25,37.27,50200.0,26.4311,26.4524,26.4028,26.4169,50200.0
2011-09-08 10:25:00,37.27,37.34,37.25,37.25,58700.0,26.4169,26.4666,26.4028,26.4028,58700.0
2011-09-08 10:30:00,37.26,37.42,37.26,37.4,119300.0,26.4098,26.5233,26.4098,26.5091,119300.0
2011-09-08 10:35:00,37.4,37.42,37.36,37.37,81600.0,26.5091,26.5233,26.4807,26.4878,81600.0
2011-09-08 10:40:00,37.37,37.44,37.37,37.41,74400.0,26.4878,26.5374,26.4878,26.5162,74400.0
2011-09-08 10:45:00,37.42,37.43,37.31,37.33,92600.0,26.5233,26.5303,26.4453,26.4595,92600.0
2011-09-08 10:50:00,37.33,37.39,37.32,37.38,57200.0,26.4595,26.502,26.4524,26.4949,57200.0
2011-09-08 10:55:00,37.38,37.47,37.36,37.44,68700.0,26.4949,26.5587,26.4807,26.5374,68700.0
2011-09-08 11:00:00,37.45,37.49,37.42,37.46,146600.0,26.5445,26.5729,26.5233,26.5516,146600.0
2011-09-08 11:05:00,37.46,37.58,37.44,37.56,656300.0,26.5516,26.6367,26.5374,26.6225,656300.0
2011-09-08 11:10:00,37.56,37.58,37.52,37.55,377300.0,26.6225,26.6367,26.5941,26.6154,377300.0
2011-09-08 11:15:00,37.55,37.57,37.52,37.53,461000.0,26.6154,26.6296,26.5941,26.6012,461000.0
2011-09-08 11:20:00,37.52,37.58,37.52,37.57,316700.0,26.5941,26.6367,26.5941,26.6296,316700.0
2011-09-08 11:25:00,37.56,37.57,37.54,37.54,135800.0,26.6225,26.6296,26.6083,26.6083,135800.0
2011-09-08 11:30:00,37.55,37.57,37.51,37.54,418800.0,26.6154,26.6296,26.587,26.6083,418800.0
2011-09-08 11:35:00,37.55,37.58,37.54,37.56,289900.0,26.6154,26.6367,26.6083,26.6225,289900.0
2011-09-08 11:40:00,37.56,37.56,37.5,37.5,128100.0,26.6225,26.6225,26.58,26.58,128100.0
2011-09-08 11:45:00,37.51,37.51,37.43,37.44,149700.0,26.587,26.587,26.5303,26.5374,149700.0
2011-09-08 11:50:00,37.43,37.48,37.38,37.38,206300.0,26.5303,26.5658,26.4949,26.4949,206300.0
2011-09-08 11:55:00,37.39,37.39,37.33,37.36,109500.0,26.502,26.502,26.4595,26.4807,109500.0
2011-09-08 12:00:00,37.35,37.35,37.3,37.32,41300.0,26.4736,26.4736,26.4382,26.4524,41300.0
2011-09-08 12:05:00,37.32,37.34,37.29,37.34,29100.0,26.4524,26.4666,26.4311,26.4666,29100.0
2011-09-08 12:10:00,37.35,37.38,37.34,37.36,117000.0,26.4736,26.4949,26.4666,26.4807,117000.0
2011-09-08 12:15:00,37.35,37.37,37.34,37.36,58300.0,26.4736,26.4878,26.4666,26.4807,58300.0
2011-09-08 12:20:00,37.36,37.38,37.35,37.36,98300.0,26.4807,26.4949,26.4736,26.4807,98300.0
2011-09-08 12:25:00,37.36,37.37,37.32,37.33,66200.0,26.4807,26.4878,26.4524,26.4595,66200.0
2011-09-08 12:30:00,37.34,37.34,37.25,37.29,107700.0,26.4666,26.4666,26.4028,26.4311,107700.0
2011-09-08 12:35:00,37.3,37.33,37.29,37.3,28300.0,26.4382,26.4595,26.4311,26.4382,28300.0
2011-09-08 12:40:00,37.31,37.35,37.29,37.32,57800.0,26.4453,26.4736,26.4311,26.4524,57800.0
2011-09-08 12:45:00,37.32,37.35,37.29,37.29,331900.0,26.4524,26.4736,26.4311,26.4311,331900.0
2011-09-08 12:50:00,37.3,37.38,37.29,37.38,290400.0,26.4382,26.4949,26.4311,26.4949,290400.0
2011-09-08 12:55:00,37.38,37.38,37.32,37.36,283600.0,26.4949,26.4949,26.4524,26.4807,283600.0
2011-09-08 13:00:00,37.36,37.36,37.32,37.35,51700.0,26.4807,26.4807,26.4524,26.4736,51700.0
2011-09-08 13:05:00,37.35,37.39,37.33,37.36,57800.0,26.4736,26.502,26.4595,26.4807,57800.0
2011-09-08 13:10:00,37.37,37.37,37.27,37.27,49500.0,26.4878,26.4878,26.4169,26.4169,49500.0
2011-09-08 13:15:00,37.27,37.32,37.27,37.32,41500.0,26.4169,26.4524,26.4169,26.4524,41500.0
2011-09-08 13:20:00,37.31,37.31,37.26,37.3,36600.0,26.4453,26.4453,26.4098,26.4382,36600.0
2011-09-08 13:25:00,37.3,37.35,37.29,37.29,94600.0,26.4382,26.4736,26.4311,26.4311,94600.0
2011-09-08 13:30:00,37.3,37.38,37.15,37.18,268800.0,26.4382,26.4949,26.3319,26.3531,268800.0
2011-09-08 13:35:00,37.18,37.27,37.17,37.21,54500.0,26.3531,26.4169,26.3461,26.3744,54500.0
2011-09-08 13:40:00,37.21,37.21,37.07,37.08,141600.0,26.3744,26.3744,26.2752,26.2823,141600.0
2011-09-08 13:45:00,37.08,37.16,37.07,37.14,228500.0,26.2823,26.339,26.2752,26.3248,228500.0
2011-09-08 13:50:00,37.15,37.15,37.08,37.14,219400.0,26.3319,26.3319,26.2823,26.3248,219400.0
2011-09-08 13:55:00,37.14,37.17,37.09,37.1,251100.0,26.3248,26.3461,26.2894,26.2964,251100.0
2011-09-08 14:00:00,37.09,37.15,37.05,37.14,313200.0,26.2894,26.3319,26.261,26.3248,313200.0
2011-09-08 14:05:00,37.14,37.16,37.05,37.11,279100.0,26.3248,26.339,26.261,26.3035,279100.0
2011-09-08 14:10:00,37.1,37.12,37.06,37.1,158600.0,26.2964,26.3106,26.2681,26.2964,158600.0
2011-09-08 14:15:00,37.1,37.12,37.06,37.09,196400.0,26.2964,26.3106,26.2681,26.2894,196400.0
2011-09-08 14:20:00,37.09,37.09,37.0,37.0,165600.0,26.2894,26.2894,26.2256,26.2256,165600.0
2011-09-08 14:25:00,37.0,37.03,36.95,37.0,150600.0,26.2256,26.2468,26.1901,26.2256,150600.0
2011-09-08 14:30:00,37.0,37.05,36.97,37.05,257400.0,26.2256,26.261,26.2043,26.261,257400.0
2011-09-08 14:35:00,37.04,37.07,37.0,37.02,106400.0,26.2539,26.2752,26.2256,26.2397,106400.0
2011-09-08 14:40:00,37.02,37.07,36.99,37.03,138200.0,26.2397,26.2752,26.2185,26.2468,138200.0
2011-09-08 14:45:00,37.03,37.03,36.98,36.98,185800.0,26.2468,26.2468,26.2114,26.2114,185800.0
2011-09-08 14:50:00,36.98,37.02,36.94,36.96,111400.0,26.2114,26.2397,26.183,26.1972,111400.0
2011-09-08 14:55:00,36.96,37.01,36.96,37.0,65200.0,26.1972,26.2326,26.1972,26.2256,65200.0
2011-09-08 15:00:00,37.01,37.01,36.94,36.95,128200.0,26.2326,26.2326,26.183,26.1901,128200.0
2011-09-08 15:05:00,36.96,36.96,36.89,36.96,111000.0,26.1972,26.1972,26.1476,26.1972,111000.0
2011-09-08 15:10:00,36.97,36.97,36.9,36.91,72100.0,26.2043,26.2043,26.1547,26.1618,72100.0
2011-09-08 15:15:00,36.91,36.92,36.88,36.92,153100.0,26.1618,26.1689,26.1405,26.1689,153100.0
2011-09-08 15:20:00,36.91,36.97,36.91,36.97,268600.0,26.1618,26.2043,26.1618,26.2043,268600.0
2011-09-08 15:25:00,36.97,37.01,36.93,37.01,250700.0,26.2043,26.2326,26.1759,26.2326,250700.0
2011-09-08 15:30:00,37.0,37.05,36.96,37.01,397200.0,26.2256,26.261,26.1972,26.2326,397200.0
2011-09-08 15:35:00,37.01,37.02,36.95,37.0,331100.0,26.2326,26.2397,26.1901,26.2256,331100.0
2011-09-08 15:40:00,37.0,37.1,36.99,37.06,143900.0,26.2256,26.2964,26.2185,26.2681,143900.0
2011-09-08 15:45:00,37.06,37.08,36.99,37.05,182400.0,26.2681,26.2823,26.2185,26.261,182400.0
2011-09-08 15:50:00,37.05,37.06,36.98,37.02,259400.0,26.261,26.2681,26.2114,26.2397,259400.0
2011-09-08 15:55:00,37.02,37.06,36.92,36.94,1137900.0,26.2397,26.2681,26.1689,26.183,1137900.0
2011-09-09 09:30:00,36.64,36.75,36.5,36.54,450600.0,25.9704,26.0484,25.8712,25.8995,450600.0
2011-09-09 09:35:00,36.54,36.54,36.41,36.48,697900.0,25.8995,25.8995,25.8074,25.857,697900.0
2011-09-09 09:40:00,36.48,36.49,36.39,36.46,293300.0,25.857,25.8641,25.7932,25.8428,293300.0
2011-09-09 09:45:00,36.47,36.57,36.43,36.55,559800.0,25.8499,25.9208,25.8215,25.9066,559800.0
2011-09-09 09:50:00,36.55,36.56,36.42,36.52,276400.0,25.9066,25.9137,25.8145,25.8853,276400.0
2011-09-09 09:55:00,36.52,36.55,36.43,36.44,297700.0,25.8853,25.9066,25.8215,25.8286,297700.0
2011-09-09 10:00:00,36.44,36.55,36.42,36.52,217600.0,25.8286,25.9066,25.8145,25.8853,217600.0
2011-09-09 10:05:00,36.53,36.53,36.46,36.47,179000.0,25.8924,25.8924,25.8428,25.8499,179000.0
2011-09-09 10:10:00,36.48,36.48,36.39,36.4,151100.0,25.857,25.857,25.7932,25.8003,151100.0
2011-09-09 10:15:00,36.4,36.48,36.38,36.45,111800.0,25.8003,25.857,25.7861,25.8357,111800.0
2011-09-09 10:20:00,36.45,36.5,36.43,36.5,97800.0,25.8357,25.8712,25.8215,25.8712,97800.0
2011-09-09 10:25:00,36.51,36.57,36.48,36.57,196100.0,25.8782,25.9208,25.857,25.9208,196100.0
2011-09-09 10:30:00,36.56,36.57,36.48,36.48,189600.0,25.9137,25.9208,25.857,25.857,189600.0
2011-09-09 10:35:00,36.47,36.57,36.46,36.56,119200.0,25.8499,25.9208,25.8428,25.9137,119200.0
2011-09-09 10:40:00,36.56,36.6,36.53,36.56,143500.0,25.9137,25.942,25.8924,25.9137,143500.0
2011-09-09 10:45:00,36.56,36.63,36.55,36.62,123100.0,25.9137,25.9633,25.9066,25.9562,123100.0
2011-09-09 10:50:00,36.63,36.64,36.55,36.55,176400.0,25.9633,25.9704,25.9066,25.9066,176400.0
2011-09-09 10:55:00,36.56,36.58,36.5,36.51,95100.0,25.9137,25.9279,25.8712,25.8782,95100.0
2011-09-09 11:00:00,36.51,36.56,36.48,36.52,80800.0,25.8782,25.9137,25.857,25.8853,80800.0
2011-09-09 11:05:00,36.52,36.57,36.5,36.57,68000.0,25.8853,25.9208,25.8712,25.9208,68000.0
2011-09-09 11:10:00,36.57,36.64,36.39,36.41,279000.0,25.9208,25.9704,25.7932,25.8074,279000.0
2011-09-09 11:15:00,36.4,36.44,36.36,36.37,161700.0,25.8003,25.8286,25.7719,25.779,161700.0
2011-09-09 11:20:00,36.37,36.37,36.2,36.25,267500.0,25.779,25.779,25.6585,25.694,267500.0
2011-09-09 11:25:00,36.25,36.3,36.24,36.26,118000.0,25.694,25.7294,25.6869,25.701,118000.0
2011-09-09 11:30:00,36.26,36.33,36.25,36.3,129200.0,25.701,25.7507,25.694,25.7294,129200.0
2011-09-09 11:35:00,36.3,36.35,36.25,36.26,111100.0,25.7294,25.7648,25.694,25.701,111100.0
2011-09-09 11:40:00,36.27,36.28,36.09,36.14,216700.0,25.7081,25.7152,25.5806,25.616,216700.0
2011-09-09 11:45:00,36.15,36.16,36.08,36.09,163400.0,25.6231,25.6302,25.5735,25.5806,163400.0
2011-09-09 11:50:00,36.1,36.11,36.04,36.1,166800.0,25.5876,25.5947,25.5451,25.5876,166800.0
2011-09-09 11:55:00,36.1,36.11,36.06,36.08,124400.0,25.5876,25.5947,25.5593,25.5735,124400.0
2011-09-09 12:00:00,36.08,36.09,36.02,36.02,290400.0,25.5735,25.5806,25.5309,25.5309,290400.0
2011-09-09 12:05:00,36.01,36.03,35.93,35.94,139200.0,25.5239,25.538,25.4671,25.4742,139200.0
2011-09-09 12:10:00,35.95,35.95,35.91,35.94,155800.0,25.4813,25.4813,25.453,25.4742,155800.0
2011-09-09 12:15:00,35.93,36.0,35.93,35.99,167500.0,25.4671,25.5168,25.4671,25.5097,167500.0
2011-09-09 12:20:00,36.0,36.24,35.99,36.08,160400.0,25.5168,25.6869,25.5097,25.5735,160400.0
2011-09-09 12:25:00,36.09,36.09,36.02,36.04,74100.0,25.5806,25.5806,25.5309,25.5451,74100.0
2011-09-09 12:30:00,36.04,36.06,35.99,36.0,455900.0,25.5451,25.5593,25.5097,25.5168,455900.0
2011-09-09 12:35:00,36.0,36.01,35.94,35.97,379000.0,25.5168,25.5239,25.4742,25.4955,379000.0
2011-09-09 12:40:00,35.96,35.99,35.93,35.94,240300.0,25.4884,25.5097,25.4671,25.4742,240300.0
2011-09-09 12:45:00,35.93,36.01,35.93,35.95,295700.0,25.4671,25.5239,25.4671,25.4813,295700.0
2011-09-09 12:50:00,35.95,35.95,35.91,35.94,235100.0,25.4813,25.4813,25.453,25.4742,235100.0
2011-09-09 12:55:00,35.93,36.1,35.93,36.1,337900.0,25.4671,25.5876,25.4671,25.5876,337900.0
2011-09-09 13:00:00,36.1,36.1,35.98,35.98,116700.0,25.5876,25.5876,25.5026,25.5026,116700.0
2011-09-09 13:05:00,35.98,36.09,35.97,36.09,103800.0,25.5026,25.5806,25.4955,25.5806,103800.0
2011-09-09 13:10:00,36.09,36.16,36.08,36.14,105800.0,25.5806,25.6302,25.5735,25.616,105800.0
2011-09-09 13:15:00,36.13,36.22,36.09,36.1,213400.0,25.6089,25.6727,25.5806,25.5876,213400.0
2011-09-09 13:20:00,36.09,36.1,36.0,36.03,103300.0,25.5806,25.5876,25.5168,25.538,103300.0
2011-09-09 13:25:00,36.02,36.05,36.0,36.05,75300.0,25.5309,25.5522,25.5168,25.5522,75300.0
2011-09-09 13:30:00,36.06,36.06,35.97,35.98,101600.0,25.5593,25.5593,25.4955,25.5026,101600.0
2011-09-09 13:35:00,35.98,36.05,35.98,36.04,195500.0,25.5026,25.5522,25.5026,25.5451,195500.0
2011-09-09 13:40:00,36.05,36.1,36.04,36.06,64000.0,25.5522,25.5876,25.5451,25.5593,64000.0
2011-09-09 13:45:00,36.06,36.08,35.99,35.99,103000.0,25.5593,25.5735,25.5097,25.5097,103000.0
2011-09-09 13:50:00,35.98,36.03,35.97,36.0,79900.0,25.5026,25.538,25.4955,25.5168,79900.0
2011-09-09 13:55:00,36.0,36.02,35.98,35.98,77700.0,25.5168,25.5309,25.5026,25.5026,77700.0
2011-09-09 14:00:00,35.99,36.03,35.97,36.02,76700.0,25.5097,25.538,25.4955,25.5309,76700.0
2011-09-09 14:05:00,36.02,36.08,35.99,36.06,65600.0,25.5309,25.5735,25.5097,25.5593,65600.0
2011-09-09 14:10:00,36.06,36.06,35.94,35.97,74500.0,25.5593,25.5593,25.4742,25.4955,74500.0
2011-09-09 14:15:00,35.97,36.02,35.95,35.99,156500.0,25.4955,25.5309,25.4813,25.5097,156500.0
2011-09-09 14:20:00,35.98,36.04,35.97,36.0,46000.0,25.5026,25.5451,25.4955,25.5168,46000.0
2011-09-09 14:25:00,36.0,36.0,35.91,35.92,102700.0,25.5168,25.5168,25.453,25.4601,102700.0
2011-09-09 14:30:00,35.92,35.92,35.86,35.88,134100.0,25.4601,25.4601,25.4175,25.4317,134100.0
2011-09-09 14:35:00,35.88,35.92,35.86,35.92,107600.0,25.4317,25.4601,25.4175,25.4601,107600.0
2011-09-09 14:40:00,35.92,36.0,35.91,35.96,187600.0,25.4601,25.5168,25.453,25.4884,187600.0
2011-09-09 14:45:00,35.96,35.99,35.93,35.93,152700.0,25.4884,25.5097,25.4671,25.4671,152700.0
2011-09-09 14:50:00,35.92,35.94,35.91,35.94,139200.0,25.4601,25.4742,25.453,25.4742,139200.0
2011-09-09 14:55:00,35.94,35.97,35.9,35.96,176500.0,25.4742,25.4955,25.4459,25.4884,176500.0
2011-09-09 15:00:00,35.95,35.98,35.87,35.98,179400.0,25.4813,25.5026,25.4246,25.5026,179400.0
2011-09-09 15:05:00,35.98,36.02,35.97,36.01,225500.0,25.5026,25.5309,25.4955,25.5239,225500.0
2011-09-09 15:10:00,36.01,36.02,35.91,35.97,340500.0,25.5239,25.5309,25.453,25.4955,340500.0
2011-09-09 15:15:00,35.97,36.02,35.92,36.01,134300.0,25.4955,25.5309,25.4601,25.5239,134300.0
2011-09-09 15:20:00,36.01,36.01,35.91,35.92,128500.0,25.5239,25.5239,25.453,25.4601,128500.0
2011-09-09 15:25:00,35.91,35.96,35.88,35.89,155700.0,25.453,25.4884,25.4317,25.4388,155700.0
2011-09-09 15:30:00,35.9,35.99,35.9,35.98,319500.0,25.4459,25.5097,25.4459,25.5026,319500.0
2011-09-09 15:35:00,35.99,36.1,35.95,36.1,297700.0,25.5097,25.5876,25.4813,25.5876,297700.0
2011-09-09 15:40:00,36.1,36.14,36.05,36.12,526200.0,25.5876,25.616,25.5522,25.6018,526200.0
2011-09-09 15:45:00,36.12,36.18,36.09,36.12,438600.0,25.6018,25.6443,25.5806,25.6018,438600.0
2011-09-09 15:50:00,36.12,36.19,36.09,36.11,929500.0,25.6018,25.6514,25.5806,25.5947,929500.0
2011-09-09 15:55:00,36.11,36.12,35.93,35.97,1907400.0,25.5947,25.6018,25.4671,25.4955,1907400.0
2011-09-12 09:30:00,35.47,35.58,35.45,35.53,259100.0,25.1411,25.2191,25.1269,25.1836,259100.0
2011-09-12 09:35:00,35.53,35.62,35.51,35.59,192500.0,25.1836,25.2474,25.1695,25.2262,192500.0
2011-09-12 09:40:00,35.58,35.61,35.52,35.59,312800.0,25.2191,25.2403,25.1765,25.2262,312800.0
2011-09-12 09:45:00,35.58,35.68,35.58,35.63,297600.0,25.2191,25.2899,25.2191,25.2545,297600.0
2011-09-12 09:50:00,35.63,35.7,35.6,35.68,241900.0,25.2545,25.3041,25.2332,25.2899,241900.0
2011-09-12 09:55:00,35.68,35.84,35.68,35.8,366700.0,25.2899,25.4034,25.2899,25.375,366700.0
2011-09-12 10:00:00,35.8,35.84,35.76,35.81,229300.0,25.375,25.4034,25.3467,25.3821,229300.0
2011-09-12 10:05:00,35.81,35.94,35.8,35.88,241000.0,25.3821,25.4742,25.375,25.4317,241000.0
2011-09-12 10:10:00,35.88,35.9,35.75,35.75,358700.0,25.4317,25.4459,25.3396,25.3396,358700.0
2011-09-12 10:15:00,35.75,35.79,35.67,35.69,207800.0,25.3396,25.3679,25.2829,25.297,207800.0
2011-09-12 10:20:00,35.69,35.74,35.65,35.67,151000.0,25.297,25.3325,25.2687,25.2829,151000.0
2011-09-12 10:25:00,35.68,35.71,35.58,35.58,132800.0,25.2899,25.3112,25.2191,25.2191,132800.0
2011-09-12 10:30:00,35.58,35.63,35.58,35.58,108500.0,25.2191,25.2545,25.2191,25.2191,108500.0
2011-09-12 10:35:00,35.57,35.67,35.55,35.65,90000.0,25.212,25.2829,25.1978,25.2687,90000.0
2011-09-12 10:40:00,35.65,35.65,35.5,35.52,89000.0,25.2687,25.2687,25.1624,25.1765,89000.0
2011-09-12 10:45:00,35.52,35.56,35.47,35.5,160600.0,25.1765,25.2049,25.1411,25.1624,160600.0
2011-09-12 10:50:00,35.51,35.52,35.49,35.51,175600.0,25.1695,25.1765,25.1553,25.1695,175600.0
2011-09-12 10:55:00,35.51,35.55,35.42,35.43,186500.0,25.1695,25.1978,25.1057,25.1127,186500.0
2011-09-12 11:00:00,35.43,35.44,35.42,35.43,81100.0,25.1127,25.1198,25.1057,25.1127,81100.0
2011-09-12 11:05:00,35.44,35.5,35.44,35.5,104200.0,25.1198,25.1624,25.1198,25.1624,104200.0
2011-09-12 11:10:00,35.49,35.52,35.47,35.52,144200.0,25.1553,25.1765,25.1411,25.1765,144200.0
2011-09-12 11:15:00,35.52,35.58,35.52,35.55,140800.0,25.1765,25.2191,25.1765,25.1978,140800.0
2011-09-12 11:20:00,35.55,35.6,35.53,35.58,147600.0,25.1978,25.2332,25.1836,25.2191,147600.0
2011-09-12 11:25:00,35.58,35.63,35.58,35.63,138700.0,25.2191,25.2545,25.2191,25.2545,138700.0
2011-09-12 11:30:00,35.61,35.65,35.58,35.64,153800.0,25.2403,25.2687,25.2191,25.2616,153800.0
2011-09-12 11:35:00,35.63,35.66,35.62,35.64,124100.0,25.2545,25.2758,25.2474,25.2616,124100.0
2011-09-12 11:40:00,35.65,35.66,35.63,35.64,95900.0,25.2687,25.2758,25.2545,25.2616,95900.0
2011-09-12 11:45:00,35.64,35.66,35.6,35.6,122000.0,25.2616,25.2758,25.2332,25.2332,122000.0
2011-09-12 11:50:00,35.61,35.62,35.58,35.58,62400.0,25.2403,25.2474,25.2191,25.2191,62400.0
2011-09-12 11:55:00,35.58,35.59,35.51,35.52,100200.0,25.2191,25.2262,25.1695,25.1765,100200.0
2011-09-12 12:00:00,35.52,35.55,35.48,35.48,170500.0,25.1765,25.1978,25.1482,25.1482,170500.0
2011-09-12 12:05:00,35.49,35.49,35.42,35.44,172900.0,25.1553,25.1553,25.1057,25.1198,172900.0
2011-09-12 12:10:00,35.45,35.47,35.4,35.41,127800.0,25.1269,25.1411,25.0915,25.0986,127800.0
2011-09-12 12:15:00,35.42,35.44,35.37,35.37,99800.0,25.1057,25.1198,25.0702,25.0702,99800.0
2011-09-12 12:20:00,35.38,35.43,35.37,35.42,105900.0,25.0773,25.1127,25.0702,25.1057,105900.0
2011-09-12 12:25:00,35.43,35.47,35.4,35.47,173300.0,25.1127,25.1411,25.0915,25.1411,173300.0
2011-09-12 12:30:00,35.47,35.47,35.37,35.4,186000.0,25.1411,25.1411,25.0702,25.0915,186000.0
2011-09-12 12:35:00,35.41,35.41,35.37,35.37,93400.0,25.0986,25.0986,25.0702,25.0702,93400.0
2011-09-12 12:40:00,35.36,35.38,35.34,35.35,107400.0,25.0631,25.0773,25.049,25.056,107400.0
2011-09-12 12:45:00,35.35,35.37,35.33,35.34,91300.0,25.056,25.0702,25.0419,25.049,91300.0
2011-09-12 12:50:00,35.33,35.4,35.33,35.37,161700.0,25.0419,25.0915,25.0419,25.0702,161700.0
2011-09-12 12:55:00,35.38,35.41,35.34,35.41,108200.0,25.0773,25.0986,25.049,25.0986,108200.0
2011-09-12 13:00:00,35.41,35.48,35.39,35.44,115600.0,25.0986,25.1482,25.0844,25.1198,115600.0
2011-09-12 13:05:00,35.44,35.47,35.37,35.38,159700.0,25.1198,25.1411,25.0702,25.0773,159700.0
2011-09-12 13:10:00,35.39,35.43,35.38,35.41,134900.0,25.0844,25.1127,25.0773,25.0986,134900.0
2011-09-12 13:15:00,35.41,35.43,35.35,35.36,103000.0,25.0986,25.1127,25.056,25.0631,103000.0
2011-09-12 13:20:00,35.35,35.36,35.32,35.33,99600.0,25.056,25.0631,25.0348,25.0419,99600.0
2011-09-12 13:25:00,35.33,35.35,35.31,35.31,107000.0,25.0419,25.056,25.0277,25.0277,107000.0
2011-09-12 13:30:00,35.31,35.32,35.25,35.27,139500.0,25.0277,25.0348,24.9852,24.9993,139500.0
2011-09-12 13:35:00,35.28,35.28,35.2,35.23,187200.0,25.0064,25.0064,24.9497,24.971,187200.0
2011-09-12 13:40:00,35.24,35.25,35.2,35.22,124700.0,24.9781,24.9852,24.9497,24.9639,124700.0
2011-09-12 13:45:00,35.22,35.26,35.21,35.24,227400.0,24.9639,24.9923,24.9568,24.9781,227400.0
2011-09-12 13:50:00,35.25,35.29,35.24,35.27,124900.0,24.9852,25.0135,24.9781,24.9993,124900.0
2011-09-12 13:55:00,35.27,35.27,35.22,35.25,167600.0,24.9993,24.9993,24.9639,24.9852,167600.0
2011-09-12 14:00:00,35.25,35.26,35.19,35.2,153800.0,24.9852,24.9923,24.9426,24.9497,153800.0
2011-09-12 14:05:00,35.2,35.22,35.15,35.2,143700.0,24.9497,24.9639,24.9143,24.9497,143700.0
2011-09-12 14:10:00,35.2,35.2,35.13,35.19,110400.0,24.9497,24.9497,24.9001,24.9426,110400.0
2011-09-12 14:15:00,35.2,35.24,35.18,35.19,127800.0,24.9497,24.9781,24.9355,24.9426,127800.0
2011-09-12 14:20:00,35.19,35.27,35.18,35.24,185500.0,24.9426,24.9993,24.9355,24.9781,185500.0
2011-09-12 14:25:00,35.25,35.27,35.22,35.25,86800.0,24.9852,24.9993,24.9639,24.9852,86800.0
2011-09-12 14:30:00,35.25,35.32,35.23,35.32,162200.0,24.9852,25.0348,24.971,25.0348,162200.0
2011-09-12 14:35:00,35.32,35.47,35.32,35.38,269900.0,25.0348,25.1411,25.0348,25.0773,269900.0
2011-09-12 14:40:00,35.39,35.52,35.38,35.47,182500.0,25.0844,25.1765,25.0773,25.1411,182500.0
2011-09-12 14:45:00,35.47,35.47,35.33,35.35,193400.0,25.1411,25.1411,25.0419,25.056,193400.0
2011-09-12 14:50:00,35.36,35.36,35.29,35.3,257800.0,25.0631,25.0631,25.0135,25.0206,257800.0
2011-09-12 14:55:00,35.3,35.31,35.22,35.26,159200.0,25.0206,25.0277,24.9639,24.9923,159200.0
2011-09-12 15:00:00,35.27,35.3,35.2,35.24,181000.0,24.9993,25.0206,24.9497,24.9781,181000.0
2011-09-12 15:05:00,35.24,35.28,35.22,35.23,159300.0,24.9781,25.0064,24.9639,24.971,159300.0
2011-09-12 15:10:00,35.23,35.32,35.23,35.28,112000.0,24.971,25.0348,24.971,25.0064,112000.0
2011-09-12 15:15:00,35.28,35.31,35.21,35.31,209400.0,25.0064,25.0277,24.9568,25.0277,209400.0
2011-09-12 15:20:00,35.31,35.45,35.24,35.45,283700.0,25.0277,25.1269,24.9781,25.1269,283700.0
2011-09-12 15:25:00,35.45,35.48,35.41,35.46,268000.0,25.1269,25.1482,25.0986,25.134,268000.0
2011-09-12 15:30:00,35.47,35.56,35.47,35.52,316300.0,25.1411,25.2049,25.1411,25.1765,316300.0
2011-09-12 15:35:00,35.53,35.53,35.45,35.52,200600.0,25.1836,25.1836,25.1269,25.1765,200600.0
2011-09-12 15:40:00,35.51,35.62,35.47,35.59,326900.0,25.1695,25.2474,25.1411,25.2262,326900.0
2011-09-12 15:45:00,35.59,35.67,35.55,35.58,381900.0,25.2262,25.2829,25.1978,25.2191,381900.0
2011-09-12 15:50:00,35.58,35.81,35.58,35.75,574700.0,25.2191,25.3821,25.2191,25.3396,574700.0
2011-09-12 15:55:00,35.75,35.81,35.71,35.81,1125300.0,25.3396,25.3821,25.3112,25.3821,1125300.0
2011-09-13 09:30:00,35.74,35.83,35.68,35.68,374600.0,25.3325,25.3963,25.2899,25.2899,374600.0
2011-09-13 09:35:00,35.68,35.75,35.58,35.6,325800.0,25.2899,25.3396,25.2191,25.2332,325800.0
2011-09-13 09:40:00,35.6,35.63,35.53,35.59,238200.0,25.2332,25.2545,25.1836,25.2262,238200.0
2011-09-13 09:45:00,35.58,35.78,35.55,35.74,313400.0,25.2191,25.3608,25.1978,25.3325,313400.0
2011-09-13 09:50:00,35.74,35.84,35.74,35.82,182200.0,25.3325,25.4034,25.3325,25.3892,182200.0
2011-09-13 09:55:00,35.82,35.86,35.75,35.81,295200.0,25.3892,25.4175,25.3396,25.3821,295200.0
2011-09-13 10:00:00,35.81,35.86,35.76,35.86,398600.0,25.3821,25.4175,25.3467,25.4175,398600.0
2011-09-13 10:05:00,35.86,35.95,35.84,35.91,298700.0,25.4175,25.4813,25.4034,25.453,298700.0
2011-09-13 10:10:00,35.91,35.92,35.81,35.81,176100.0,25.453,25.4601,25.3821,25.3821,176100.0
2011-09-13 10:15:00,35.82,35.86,35.81,35.81,101500.0,25.3892,25.4175,25.3821,25.3821,101500.0
2011-09-13 10:20:00,35.81,35.85,35.78,35.82,123600.0,25.3821,25.4104,25.3608,25.3892,123600.0
2011-09-13 10:25:00,35.82,35.9,35.82,35.84,81500.0,25.3892,25.4459,25.3892,25.4034,81500.0
2011-09-13 10:30:00,35.84,35.87,35.72,35.73,128300.0,25.4034,25.4246,25.3183,25.3254,128300.0
2011-09-13 10:35:00,35.73,35.78,35.68,35.76,94900.0,25.3254,25.3608,25.2899,25.3467,94900.0
2011-09-13 10:40:00,35.76,35.79,35.71,35.76,57800.0,25.3467,25.3679,25.3112,25.3467,57800.0
2011-09-13 10:45:00,35.75,35.85,35.74,35.82,88000.0,25.3396,25.4104,25.3325,25.3892,88000.0
2011-09-13 10:50:00,35.81,35.86,35.7,35.71,162700.0,25.3821,25.4175,25.3041,25.3112,162700.0
2011-09-13 10:55:00,35.72,35.72,35.67,35.71,107900.0,25.3183,25.3183,25.2829,25.3112,107900.0
2011-09-13 11:00:00,35.71,35.77,35.69,35.71,164300.0,25.3112,25.3537,25.297,25.3112,164300.0
2011-09-13 11:05:00,35.7,35.72,35.65,35.66,186100.0,25.3041,25.3183,25.2687,25.2758,186100.0
2011-09-13 11:10:00,35.67,35.71,35.66,35.71,229300.0,25.2829,25.3112,25.2758,25.3112,229300.0
2011-09-13 11:15:00,35.7,35.74,35.65,35.65,342900.0,25.3041,25.3325,25.2687,25.2687,342900.0
2011-09-13 11:20:00,35.66,35.66,35.62,35.64,123500.0,25.2758,25.2758,25.2474,25.2616,123500.0
2011-09-13 11:25:00,35.64,35.64,35.59,35.64,79000.0,25.2616,25.2616,25.2262,25.2616,79000.0
2011-09-13 11:30:00,35.65,35.67,35.63,35.67,86500.0,25.2687,25.2829,25.2545,25.2829,86500.0
2011-09-13 11:35:00,35.67,35.75,35.65,35.74,330000.0,25.2829,25.3396,25.2687,25.3325,330000.0
2011-09-13 11:40:00,35.73,35.75,35.69,35.75,73700.0,25.3254,25.3396,25.297,25.3396,73700.0
2011-09-13 11:45:00,35.75,35.78,35.69,35.69,189900.0,25.3396,25.3608,25.297,25.297,189900.0
2011-09-13 11:50:00,35.69,35.7,35.66,35.7,124900.0,25.297,25.3041,25.2758,25.3041,124900.0
2011-09-13 11:55:00,35.69,35.73,35.66,35.67,108000.0,25.297,25.3254,25.2758,25.2829,108000.0
2011-09-13 12:00:00,35.66,35.66,35.57,35.6,104600.0,25.2758,25.2758,25.212,25.2332,104600.0
2011-09-13 12:05:00,35.59,35.67,35.59,35.65,103100.0,25.2262,25.2829,25.2262,25.2687,103100.0
2011-09-13 12:10:00,35.66,35.69,35.63,35.69,71800.0,25.2758,25.297,25.2545,25.297,71800.0
2011-09-13 12:15:00,35.7,35.72,35.68,35.69,76700.0,25.3041,25.3183,25.2899,25.297,76700.0
2011-09-13 12:20:00,35.68,35.71,35.64,35.64,75800.0,25.2899,25.3112,25.2616,25.2616,75800.0
2011-09-13 12:25:00,35.65,35.69,35.61,35.68,82600.0,25.2687,25.297,25.2403,25.2899,82600.0
2011-09-13 12:30:00,35.67,35.69,35.62,35.65,136700.0,25.2829,25.297,25.2474,25.2687,136700.0
2011-09-13 12:35:00,35.65,35.69,35.64,35.67,173400.0,25.2687,25.297,25.2616,25.2829,173400.0
2011-09-13 12:40:00,35.67,35.7,35.64,35.66,145500.0,25.2829,25.3041,25.2616,25.2758,145500.0
2011-09-13 12:45:00,35.67,35.72,35.67,35.7,112200.0,25.2829,25.3183,25.2829,25.3041,112200.0
2011-09-13 12:50:00,35.7,35.73,35.69,35.7,87700.0,25.3041,25.3254,25.297,25.3041,87700.0
2011-09-13 12:55:00,35.69,35.76,35.66,35.73,56300.0,25.297,25.3467,25.2758,25.3254,56300.0
2011-09-13 13:00:00,35.73,35.81,35.73,35.79,57600.0,25.3254,25.3821,25.3254,25.3679,57600.0
2011-09-13 13:05:00,35.79,35.84,35.76,35.76,58200.0,25.3679,25.4034,25.3467,25.3467,58200.0
2011-09-13 13:10:00,35.76,35.8,35.73,35.79,78700.0,25.3467,25.375,25.3254,25.3679,78700.0
2011-09-13 13:15:00,35.79,35.81,35.76,35.77,52200.0,25.3679,25.3821,25.3467,25.3537,52200.0
2011-09-13 13:20:00,35.78,35.78,35.75,35.77,40000.0,25.3608,25.3608,25.3396,25.3537,40000.0
2011-09-13 13:25:00,35.78,35.81,35.76,35.8,127000.0,25.3608,25.3821,25.3467,25.375,127000.0
2011-09-13 13:30:00,35.79,35.79,35.73,35.75,88800.0,25.3679,25.3679,25.3254,25.3396,88800.0
2011-09-13 13:35:00,35.75,35.76,35.71,35.75,112200.0,25.3396,25.3467,25.3112,25.3396,112200.0
2011-09-13 13:40:00,35.76,35.81,35.75,35.81,143100.0,25.3467,25.3821,25.3396,25.3821,143100.0
2011-09-13 13:45:00,35.82,35.84,35.79,35.83,60200.0,25.3892,25.4034,25.3679,25.3963,60200.0
2011-09-13 13:50:00,35.84,35.86,35.82,35.86,69000.0,25.4034,25.4175,25.3892,25.4175,69000.0
2011-09-13 13:55:00,35.86,35.87,35.79,35.8,154200.0,25.4175,25.4246,25.3679,25.375,154200.0
2011-09-13 14:00:00,35.8,35.8,35.78,35.79,92700.0,25.375,25.375,25.3608,25.3679,92700.0
2011-09-13 14:05:00,35.8,35.8,35.76,35.78,101400.0,25.375,25.375,25.3467,25.3608,101400.0
2011-09-13 14:10:00,35.78,35.8,35.74,35.77,79500.0,25.3608,25.375,25.3325,25.3537,79500.0
2011-09-13 14:15:00,35.77,35.8,35.77,35.78,38500.0,25.3537,25.375,25.3537,25.3608,38500.0
2011-09-13 14:20:00,35.78,35.85,35.77,35.84,183000.0,25.3608,25.4104,25.3537,25.4034,183000.0
2011-09-13 14:25:00,35.85,35.87,35.83,35.87,32900.0,25.4104,25.4246,25.3963,25.4246,32900.0
2011-09-13 14:30:00,35.88,35.89,35.85,35.86,86500.0,25.4317,25.4388,25.4104,25.4175,86500.0
2011-09-13 14:35:00,35.86,35.88,35.84,35.85,64600.0,25.4175,25.4317,25.4034,25.4104,64600.0
2011-09-13 14:40:00,35.86,35.88,35.83,35.83,34100.0,25.4175,25.4317,25.3963,25.3963,34100.0
2011-09-13 14:45:00,35.83,35.85,35.72,35.73,154600.0,25.3963,25.4104,25.3183,25.3254,154600.0
2011-09-13 14:50:00,35.73,35.78,35.72,35.76,231600.0,25.3254,25.3608,25.3183,25.3467,231600.0
2011-09-13 14:55:00,35.77,35.83,35.71,35.77,306900.0,25.3537,25.3963,25.3112,25.3537,306900.0
2011-09-13 15:00:00,35.78,35.83,35.73,35.79,197700.0,25.3608,25.3963,25.3254,25.3679,197700.0
2011-09-13 15:05:00,35.79,35.8,35.71,35.76,94700.0,25.3679,25.375,25.3112,25.3467,94700.0
2011-09-13 15:10:00,35.76,35.79,35.71,35.74,151800.0,25.3467,25.3679,25.3112,25.3325,151800.0
2011-09-13 15:15:00,35.74,35.75,35.62,35.64,213000.0,25.3325,25.3396,25.2474,25.2616,213000.0
2011-09-13 15:20:00,35.63,35.71,35.6,35.7,116100.0,25.2545,25.3112,25.2332,25.3041,116100.0
2011-09-13 15:25:00,35.7,35.81,35.64,35.79,112100.0,25.3041,25.3821,25.2616,25.3679,112100.0
2011-09-13 15:30:00,35.79,35.85,35.77,35.83,265500.0,25.3679,25.4104,25.3537,25.3963,265500.0
2011-09-13 15:35:00,35.84,35.85,35.78,35.79,176800.0,25.4034,25.4104,25.3608,25.3679,176800.0
2011-09-13 15:40:00,35.79,35.86,35.74,35.84,183400.0,25.3679,25.4175,25.3325,25.4034,183400.0
2011-09-13 15:45:00,35.84,35.88,35.82,35.84,509600.0,25.4034,25.4317,25.3892,25.4034,509600.0
2011-09-13 15:50:00,35.84,35.9,35.83,35.87,571400.0,25.4034,25.4459,25.3963,25.4246,571400.0
2011-09-13 15:55:00,35.87,35.96,35.84,35.93,850400.0,25.4246,25.4884,25.4034,25.4671,850400.0
2011-09-14 09:30:00,35.81,35.81,35.62,35.71,261500.0,25.3821,25.3821,25.2474,25.3112,261500.0
2011-09-14 09:35:00,35.7,35.75,35.55,35.56,290600.0,25.3041,25.3396,25.1978,25.2049,290600.0
2011-09-14 09:40:00,35.55,35.59,35.49,35.56,264200.0,25.1978,25.2262,25.1553,25.2049,264200.0
2011-09-14 09:45:00,35.57,35.65,35.54,35.58,368800.0,25.212,25.2687,25.1907,25.2191,368800.0
2011-09-14 09:50:00,35.59,35.64,35.5,35.52,263600.0,25.2262,25.2616,25.1624,25.1765,263600.0
2011-09-14 09:55:00,35.51,35.61,35.5,35.53,215300.0,25.1695,25.2403,25.1624,25.1836,215300.0
2011-09-14 10:00:00,35.52,35.56,35.43,35.48,163300.0,25.1765,25.2049,25.1127,25.1482,163300.0
2011-09-14 10:05:00,35.48,35.54,35.47,35.48,431700.0,25.1482,25.1907,25.1411,25.1482,431700.0
2011-09-14 10:10:00,35.47,35.57,35.47,35.52,69600.0,25.1411,25.212,25.1411,25.1765,69600.0
2011-09-14 10:15:00,35.53,35.53,35.29,35.31,374300.0,25.1836,25.1836,25.0135,25.0277,374300.0
2011-09-14 10:20:00,35.31,35.35,35.21,35.32,307000.0,25.0277,25.056,24.9568,25.0348,307000.0
2011-09-14 10:25:00,35.32,35.42,35.31,35.33,314100.0,25.0348,25.1057,25.0277,25.0419,314100.0
2011-09-14 10:30:00,35.33,35.4,35.27,35.36,294400.0,25.0419,25.0915,24.9993,25.0631,294400.0
2011-09-14 10:35:00,35.35,35.4,35.3,35.4,153600.0,25.056,25.0915,25.0206,25.0915,153600.0
2011-09-14 10:40:00,35.41,35.41,35.27,35.28,103400.0,25.0986,25.0986,24.9993,25.0064,103400.0
2011-09-14 10:45:00,35.27,35.34,35.23,35.26,171900.0,24.9993,25.049,24.971,24.9923,171900.0
2011-09-14 10:50:00,35.26,35.35,35.26,35.34,274200.0,24.9923,25.056,24.9923,25.049,274200.0
2011-09-14 10:55:00,35.34,35.38,35.27,35.36,117100.0,25.049,25.0773,24.9993,25.0631,117100.0
2011-09-14 11:00:00,35.35,35.41,35.3,35.38,123900.0,25.056,25.0986,25.0206,25.0773,123900.0
2011-09-14 11:05:00,35.37,35.43,35.37,35.39,120100.0,25.0702,25.1127,25.0702,25.0844,120100.0
2011-09-14 11:10:00,35.38,35.45,35.36,35.45,149500.0,25.0773,25.1269,25.0631,25.1269,149500.0
2011-09-14 11:15:00,35.45,35.46,35.39,35.4,153000.0,25.1269,25.134,25.0844,25.0915,153000.0
2011-09-14 11:20:00,35.4,35.46,35.38,35.45,85600.0,25.0915,25.134,25.0773,25.1269,85600.0
2011-09-14 11:25:00,35.45,35.51,35.44,35.5,122800.0,25.1269,25.1695,25.1198,25.1624,122800.0
2011-09-14 11:30:00,35.5,35.53,35.47,35.48,171700.0,25.1624,25.1836,25.1411,25.1482,171700.0
2011-09-14 11:35:00,35.47,35.51,35.46,35.51,148700.0,25.1411,25.1695,25.134,25.1695,148700.0
2011-09-14 11:40:00,35.51,35.51,35.44,35.45,85900.0,25.1695,25.1695,25.1198,25.1269,85900.0
2011-09-14 11:45:00,35.45,35.49,35.44,35.48,84200.0,25.1269,25.1553,25.1198,25.1482,84200.0
2011-09-14 11:50:00,35.48,35.54,35.48,35.52,72600.0,25.1482,25.1907,25.1482,25.1765,72600.0
2011-09-14 11:55:00,35.52,35.55,35.51,35.53,47200.0,25.1765,25.1978,25.1695,25.1836,47200.0
2011-09-14 12:00:00,35.54,35.58,35.54,35.55,80000.0,25.1907,25.2191,25.1907,25.1978,80000.0
2011-09-14 12:05:00,35.55,35.55,35.5,35.52,87700.0,25.1978,25.1978,25.1624,25.1765,87700.0
2011-09-14 12:10:00,35.53,35.54,35.5,35.5,68900.0,25.1836,25.1907,25.1624,25.1624,68900.0
2011-09-14 12:15:00,35.5,35.51,35.46,35.46,74700.0,25.1624,25.1695,25.134,25.134,74700.0
2011-09-14 12:20:00,35.46,35.47,35.45,35.45,61200.0,25.134,25.1411,25.1269,25.1269,61200.0
2011-09-14 12:25:00,35.45,35.55,35.44,35.55,110100.0,25.1269,25.1978,25.1198,25.1978,110100.0
2011-09-14 12:30:00,35.55,35.6,35.55,35.59,118500.0,25.1978,25.2332,25.1978,25.2262,118500.0
2011-09-14 12:35:00,35.59,35.64,35.58,35.63,100400.0,25.2262,25.2616,25.2191,25.2545,100400.0
2011-09-14 12:40:00,35.63,35.67,35.61,35.64,204500.0,25.2545,25.2829,25.2403,25.2616,204500.0
2011-09-14 12:45:00,35.64,35.67,35.63,35.63,61600.0,25.2616,25.2829,25.2545,25.2545,61600.0
2011-09-14 12:50:00,35.62,35.63,35.56,35.57,163500.0,25.2474,25.2545,25.2049,25.212,163500.0
2011-09-14 12:55:00,35.58,35.63,35.58,35.61,152100.0,25.2191,25.2545,25.2191,25.2403,152100.0
2011-09-14 13:00:00,35.61,35.66,35.6,35.65,122100.0,25.2403,25.2758,25.2332,25.2687,122100.0
2011-09-14 13:05:00,35.65,35.7,35.64,35.66,112500.0,25.2687,25.3041,25.2616,25.2758,112500.0
2011-09-14 13:10:00,35.67,35.69,35.66,35.67,79600.0,25.2829,25.297,25.2758,25.2829,79600.0
2011-09-14 13:15:00,35.67,35.69,35.64,35.69,81900.0,25.2829,25.297,25.2616,25.297,81900.0
2011-09-14 13:20:00,35.69,35.69,35.64,35.66,104200.0,25.297,25.297,25.2616,25.2758,104200.0
2011-09-14 13:25:00,35.66,35.67,35.62,35.66,107400.0,25.2758,25.2829,25.2474,25.2758,107400.0
2011-09-14 13:30:00,35.65,35.68,35.65,35.67,65000.0,25.2687,25.2899,25.2687,25.2829,65000.0
2011-09-14 13:35:00,35.67,35.78,35.66,35.78,132700.0,25.2829,25.3608,25.2758,25.3608,132700.0
2011-09-14 13:40:00,35.78,35.81,35.77,35.8,133500.0,25.3608,25.3821,25.3537,25.375,133500.0
2011-09-14 13:45:00,35.79,35.81,35.75,35.8,113400.0,25.3679,25.3821,25.3396,25.375,113400.0
2011-09-14 13:50:00,35.8,35.85,35.8,35.8,156300.0,25.375,25.4104,25.375,25.375,156300.0
2011-09-14 13:55:00,35.8,35.8,35.7,35.74,215900.0,25.375,25.375,25.3041,25.3325,215900.0
2011-09-14 14:00:00,35.74,35.83,35.74,35.82,161400.0,25.3325,25.3963,25.3325,25.3892,161400.0
2011-09-14 14:05:00,35.82,35.88,35.82,35.87,148400.0,25.3892,25.4317,25.3892,25.4246,148400.0
2011-09-14 14:10:00,35.87,35.89,35.83,35.84,247100.0,25.4246,25.4388,25.3963,25.4034,247100.0
2011-09-14 14:15:00,35.84,35.96,35.84,35.95,221500.0,25.4034,25.4884,25.4034,25.4813,221500.0
2011-09-14 14:20:00,35.94,35.99,35.93,35.93,215300.0,25.4742,25.5097,25.4671,25.4671,215300.0
2011-09-14 14:25:00,35.93,35.97,35.91,35.95,193500.0,25.4671,25.4955,25.453,25.4813,193500.0
2011-09-14 14:30:00,35.95,35.96,35.88,35.89,354400.0,25.4813,25.4884,25.4317,25.4388,354400.0
2011-09-14 14:35:00,35.89,35.91,35.88,35.9,127800.0,25.4388,25.453,25.4317,25.4459,127800.0
2011-09-14 14:40:00,35.9,35.94,35.9,35.93,90600.0,25.4459,25.4742,25.4459,25.4671,90600.0
2011-09-14 14:45:00,35.93,35.93,35.9,35.91,57000.0,25.4671,25.4671,25.4459,25.453,57000.0
2011-09-14 14:50:00,35.91,35.95,35.91,35.95,62600.0,25.453,25.4813,25.453,25.4813,62600.0
2011-09-14 14:55:00,35.94,35.99,35.93,35.98,101000.0,25.4742,25.5097,25.4671,25.5026,101000.0
2011-09-14 15:00:00,35.98,36.05,35.98,36.03,176100.0,25.5026,25.5522,25.5026,25.538,176100.0
2011-09-14 15:05:00,36.04,36.09,36.03,36.09,279100.0,25.5451,25.5806,25.538,25.5806,279100.0
2011-09-14 15:10:00,36.08,36.13,36.08,36.1,105100.0,25.5735,25.6089,25.5735,25.5876,105100.0
2011-09-14 15:15:00,36.11,36.13,36.1,36.12,93600.0,25.5947,25.6089,25.5876,25.6018,93600.0
2011-09-14 15:20:00,36.12,36.12,36.06,36.08,145200.0,25.6018,25.6018,25.5593,25.5735,145200.0
2011-09-14 15:25:00,36.08,36.15,36.07,36.12,184900.0,25.5735,25.6231,25.5664,25.6018,184900.0
2011-09-14 15:30:00,36.12,36.19,36.1,36.13,242100.0,25.6018,25.6514,25.5876,25.6089,242100.0
2011-09-14 15:35:00,36.14,36.19,36.12,36.13,250300.0,25.616,25.6514,25.6018,25.6089,250300.0
2011-09-14 15:40:00,36.12,36.13,36.0,36.01,756700.0,25.6018,25.6089,25.5168,25.5239,756700.0
2011-09-14 15:45:00,36.01,36.07,35.95,36.02,946900.0,25.5239,25.5664,25.4813,25.5309,946900.0
2011-09-14 15:50:00,36.02,36.08,35.99,35.99,439200.0,25.5309,25.5735,25.5097,25.5097,439200.0
2011-09-14 15:55:00,35.99,36.0,35.93,35.96,839900.0,25.5097,25.5168,25.4671,25.4884,839900.0
2011-09-15 09:30:00,36.16,36.26,36.12,36.13,450800.0,25.6302,25.701,25.6018,25.6089,450800.0
2011-09-15 09:35:00,36.13,36.19,36.07,36.19,345000.0,25.6089,25.6514,25.5664,25.6514,345000.0
2011-09-15 09:40:00,36.18,36.18,36.05,36.14,302900.0,25.6443,25.6443,25.5522,25.616,302900.0
2011-09-15 09:45:00,36.14,36.19,36.06,36.11,317800.0,25.616,25.6514,25.5593,25.5947,317800.0
2011-09-15 09:50:00,36.11,36.13,36.06,36.07,213000.0,25.5947,25.6089,25.5593,25.5664,213000.0
2011-09-15 09:55:00,36.07,36.14,36.07,36.1,86900.0,25.5664,25.616,25.5664,25.5876,86900.0
2011-09-15 10:00:00,36.1,36.22,36.08,36.22,329100.0,25.5876,25.6727,25.5735,25.6727,329100.0
2011-09-15 10:05:00,36.21,36.26,36.16,36.16,120900.0,25.6656,25.701,25.6302,25.6302,120900.0
2011-09-15 10:10:00,36.16,36.18,36.1,36.13,79800.0,25.6302,25.6443,25.5876,25.6089,79800.0
2011-09-15 10:15:00,36.12,36.12,36.03,36.08,270700.0,25.6018,25.6018,25.538,25.5735,270700.0
2011-09-15 10:20:00,36.08,36.08,36.0,36.01,164500.0,25.5735,25.5735,25.5168,25.5239,164500.0
2011-09-15 10:25:00,36.02,36.03,35.95,35.98,179400.0,25.5309,25.538,25.4813,25.5026,179400.0
2011-09-15 10:30:00,35.98,35.98,35.88,35.91,108300.0,25.5026,25.5026,25.4317,25.453,108300.0
2011-09-15 10:35:00,35.91,35.92,35.82,35.85,156200.0,25.453,25.4601,25.3892,25.4104,156200.0
2011-09-15 10:40:00,35.86,35.92,35.86,35.91,134500.0,25.4175,25.4601,25.4175,25.453,134500.0
2011-09-15 10:45:00,35.91,35.92,35.88,35.89,288700.0,25.453,25.4601,25.4317,25.4388,288700.0
2011-09-15 10:50:00,35.88,35.9,35.8,35.82,254900.0,25.4317,25.4459,25.375,25.3892,254900.0
2011-09-15 10:55:00,35.83,35.89,35.75,35.79,155100.0,25.3963,25.4388,25.3396,25.3679,155100.0
2011-09-15 11:00:00,35.79,35.79,35.72,35.79,123600.0,25.3679,25.3679,25.3183,25.3679,123600.0
2011-09-15 11:05:00,35.79,35.88,35.79,35.85,75900.0,25.3679,25.4317,25.3679,25.4104,75900.0
2011-09-15 11:10:00,35.86,35.88,35.8,35.8,40100.0,25.4175,25.4317,25.375,25.375,40100.0
2011-09-15 11:15:00,35.8,35.91,35.8,35.9,101100.0,25.375,25.453,25.375,25.4459,101100.0
2011-09-15 11:20:00,35.9,35.93,35.89,35.89,92000.0,25.4459,25.4671,25.4388,25.4388,92000.0
2011-09-15 11:25:00,35.89,35.93,35.83,35.93,150500.0,25.4388,25.4671,25.3963,25.4671,150500.0
2011-09-15 11:30:00,35.93,35.97,35.92,35.94,147000.0,25.4671,25.4955,25.4601,25.4742,147000.0
2011-09-15 11:35:00,35.94,35.98,35.93,35.96,59000.0,25.4742,25.5026,25.4671,25.4884,59000.0
2011-09-15 11:40:00,35.96,36.01,35.95,35.99,99500.0,25.4884,25.5239,25.4813,25.5097,99500.0
2011-09-15 11:45:00,35.99,36.01,35.98,35.98,55400.0,25.5097,25.5239,25.5026,25.5026,55400.0
2011-09-15 11:50:00,35.98,35.99,35.95,35.95,65900.0,25.5026,25.5097,25.4813,25.4813,65900.0
2011-09-15 11:55:00,35.95,35.98,35.91,35.96,41700.0,25.4813,25.5026,25.453,25.4884,41700.0
2011-09-15 12:00:00,35.95,35.95,35.89,35.95,111300.0,25.4813,25.4813,25.4388,25.4813,111300.0
2011-09-15 12:05:00,35.94,35.97,35.91,35.97,35300.0,25.4742,25.4955,25.453,25.4955,35300.0
2011-09-15 12:10:00,35.97,36.0,35.94,35.96,63000.0,25.4955,25.5168,25.4742,25.4884,63000.0
2011-09-15 12:15:00,35.96,36.0,35.95,35.99,46100.0,25.4884,25.5168,25.4813,25.5097,46100.0
2011-09-15 12:20:00,35.99,36.0,35.95,35.95,58500.0,25.5097,25.5168,25.4813,25.4813,58500.0
2011-09-15 12:25:00,35.95,35.97,35.95,35.96,41800.0,25.4813,25.4955,25.4813,25.4884,41800.0
2011-09-15 12:30:00,35.96,36.0,35.95,35.99,68400.0,25.4884,25.5168,25.4813,25.5097,68400.0
2011-09-15 12:35:00,35.99,36.03,35.99,36.03,104600.0,25.5097,25.538,25.5097,25.538,104600.0
2011-09-15 12:40:00,36.02,36.05,36.02,36.03,42700.0,25.5309,25.5522,25.5309,25.538,42700.0
2011-09-15 12:45:00,36.03,36.06,36.02,36.06,59000.0,25.538,25.5593,25.5309,25.5593,59000.0
2011-09-15 12:50:00,36.05,36.06,36.01,36.01,50300.0,25.5522,25.5593,25.5239,25.5239,50300.0
2011-09-15 12:55:00,36.01,36.03,36.01,36.01,28200.0,25.5239,25.538,25.5239,25.5239,28200.0
2011-09-15 13:00:00,36.02,36.05,36.01,36.05,47300.0,25.5309,25.5522,25.5239,25.5522,47300.0
2011-09-15 13:05:00,36.05,36.08,36.05,36.08,164700.0,25.5522,25.5735,25.5522,25.5735,164700.0
2011-09-15 13:10:00,36.08,36.1,36.08,36.08,37000.0,25.5735,25.5876,25.5735,25.5735,37000.0
2011-09-15 13:15:00,36.09,36.09,36.06,36.06,24600.0,25.5806,25.5806,25.5593,25.5593,24600.0
2011-09-15 13:20:00,36.06,36.08,36.06,36.08,32000.0,25.5593,25.5735,25.5593,25.5735,32000.0
2011-09-15 13:25:00,36.08,36.09,36.04,36.04,62900.0,25.5735,25.5806,25.5451,25.5451,62900.0
2011-09-15 13:30:00,36.04,36.05,36.02,36.03,21500.0,25.5451,25.5522,25.5309,25.538,21500.0
2011-09-15 13:35:00,36.04,36.04,35.99,36.02,136700.0,25.5451,25.5451,25.5097,25.5309,136700.0
2011-09-15 13:40:00,36.02,36.06,36.02,36.06,52100.0,25.5309,25.5593,25.5309,25.5593,52100.0
2011-09-15 13:45:00,36.06,36.09,36.04,36.06,178000.0,25.5593,25.5806,25.5451,25.5593,178000.0
2011-09-15 13:50:00,36.06,36.1,36.04,36.1,87300.0,25.5593,25.5876,25.5451,25.5876,87300.0
2011-09-15 13:55:00,36.09,36.14,36.09,36.14,204100.0,25.5806,25.616,25.5806,25.616,204100.0
2011-09-15 14:00:00,36.14,36.18,36.14,36.17,103900.0,25.616,25.6443,25.616,25.6373,103900.0
2011-09-15 14:05:00,36.18,36.19,36.15,36.19,94500.0,25.6443,25.6514,25.6231,25.6514,94500.0
2011-09-15 14:10:00,36.19,36.25,36.18,36.2,138200.0,25.6514,25.694,25.6443,25.6585,138200.0
2011-09-15 14:15:00,36.21,36.23,36.19,36.21,119700.0,25.6656,25.6798,25.6514,25.6656,119700.0
2011-09-15 14:20:00,36.21,36.21,36.14,36.14,85200.0,25.6656,25.6656,25.616,25.616,85200.0
2011-09-15 14:25:00,36.14,36.16,36.13,36.16,23200.0,25.616,25.6302,25.6089,25.6302,23200.0
2011-09-15 14:30:00,36.16,36.19,36.15,36.19,68500.0,25.6302,25.6514,25.6231,25.6514,68500.0
2011-09-15 14:35:00,36.19,36.19,36.16,36.18,92300.0,25.6514,25.6514,25.6302,25.6443,92300.0
2011-09-15 14:40:00,36.18,36.2,36.17,36.19,40400.0,25.6443,25.6585,25.6373,25.6514,40400.0
2011-09-15 14:45:00,36.19,36.22,36.16,36.21,84000.0,25.6514,25.6727,25.6302,25.6656,84000.0
2011-09-15 14:50:00,36.2,36.22,36.19,36.22,69600.0,25.6585,25.6727,25.6514,25.6727,69600.0
2011-09-15 14:55:00,36.22,36.24,36.2,36.2,51600.0,25.6727,25.6869,25.6585,25.6585,51600.0
2011-09-15 15:00:00,36.21,36.24,36.2,36.23,105200.0,25.6656,25.6869,25.6585,25.6798,105200.0
2011-09-15 15:05:00,36.23,36.25,36.22,36.22,57600.0,25.6798,25.694,25.6727,25.6727,57600.0
2011-09-15 15:10:00,36.23,36.25,36.22,36.24,149600.0,25.6798,25.694,25.6727,25.6869,149600.0
2011-09-15 15:15:00,36.24,36.24,36.18,36.18,65600.0,25.6869,25.6869,25.6443,25.6443,65600.0
2011-09-15 15:20:00,36.19,36.2,36.17,36.2,63100.0,25.6514,25.6585,25.6373,25.6585,63100.0
2011-09-15 15:25:00,36.2,36.2,36.14,36.17,122800.0,25.6585,25.6585,25.616,25.6373,122800.0
2011-09-15 15:30:00,36.17,36.24,36.15,36.24,179500.0,25.6373,25.6869,25.6231,25.6869,179500.0
2011-09-15 15:35:00,36.23,36.27,36.2,36.25,285000.0,25.6798,25.7081,25.6585,25.694,285000.0
2011-09-15 15:40:00,36.25,36.33,36.23,36.31,265200.0,25.694,25.7507,25.6798,25.7365,265200.0
2011-09-15 15:45:00,36.31,36.34,36.24,36.31,354600.0,25.7365,25.7578,25.6869,25.7365,354600.0
2011-09-15 15:50:00,36.31,36.32,36.27,36.3,416500.0,25.7365,25.7436,25.7081,25.7294,416500.0
2011-09-15 15:55:00,36.31,36.43,36.29,36.38,911600.0,25.7365,25.8215,25.7223,25.7861,911600.0
2011-09-16 09:30:00,36.68,36.78,36.65,36.78,401100.0,25.9987,26.0696,25.9775,26.0696,401100.0
2011-09-16 09:35:00,36.77,36.79,36.65,36.67,209100.0,26.0625,26.0767,25.9775,25.9917,209100.0
2011-09-16 09:40:00,36.68,36.77,36.67,36.73,238700.0,25.9987,26.0625,25.9917,26.0342,238700.0
2011-09-16 09:45:00,36.72,36.84,36.72,36.82,202900.0,26.0271,26.1122,26.0271,26.098,202900.0
2011-09-16 09:50:00,36.82,36.85,36.74,36.84,393500.0,26.098,26.1192,26.0413,26.1122,393500.0
2011-09-16 09:55:00,36.84,36.85,36.69,36.71,388600.0,26.1122,26.1192,26.0058,26.02,388600.0
2011-09-16 10:00:00,36.71,36.75,36.59,36.61,216700.0,26.02,26.0484,25.935,25.9491,216700.0
2011-09-16 10:05:00,36.61,36.66,36.59,36.65,183800.0,25.9491,25.9846,25.935,25.9775,183800.0
2011-09-16 10:10:00,36.66,36.71,36.63,36.71,270900.0,25.9846,26.02,25.9633,26.02,270900.0
2011-09-16 10:15:00,36.71,36.73,36.64,36.66,158600.0,26.02,26.0342,25.9704,25.9846,158600.0
2011-09-16 10:20:00,36.66,36.66,36.55,36.56,137100.0,25.9846,25.9846,25.9066,25.9137,137100.0
2011-09-16 10:25:00,36.56,36.6,36.49,36.52,196600.0,25.9137,25.942,25.8641,25.8853,196600.0
2011-09-16 10:30:00,36.51,36.55,36.45,36.51,132900.0,25.8782,25.9066,25.8357,25.8782,132900.0
2011-09-16 10:35:00,36.5,36.52,36.46,36.47,144700.0,25.8712,25.8853,25.8428,25.8499,144700.0
2011-09-16 10:40:00,36.47,36.53,36.4,36.4,114200.0,25.8499,25.8924,25.8003,25.8003,114200.0
2011-09-16 10:45:00,36.4,36.4,36.31,36.32,337900.0,25.8003,25.8003,25.7365,25.7436,337900.0
2011-09-16 10:50:00,36.32,36.39,36.31,36.33,236300.0,25.7436,25.7932,25.7365,25.7507,236300.0
2011-09-16 10:55:00,36.33,36.39,36.27,36.38,114300.0,25.7507,25.7932,25.7081,25.7861,114300.0
2011-09-16 11:00:00,36.39,36.44,36.38,36.43,63600.0,25.7932,25.8286,25.7861,25.8215,63600.0
2011-09-16 11:05:00,36.44,36.45,36.42,36.44,35100.0,25.8286,25.8357,25.8145,25.8286,35100.0
2011-09-16 11:10:00,36.44,36.49,36.41,36.43,91800.0,25.8286,25.8641,25.8074,25.8215,91800.0
2011-09-16 11:15:00,36.43,36.47,36.41,36.44,63100.0,25.8215,25.8499,25.8074,25.8286,63100.0
2011-09-16 11:20:00,36.44,36.44,36.38,36.39,84000.0,25.8286,25.8286,25.7861,25.7932,84000.0
2011-09-16 11:25:00,36.39,36.45,36.37,36.39,126400.0,25.7932,25.8357,25.779,25.7932,126400.0
2011-09-16 11:30:00,36.39,36.47,36.34,36.46,97300.0,25.7932,25.8499,25.7578,25.8428,97300.0
2011-09-16 11:35:00,36.46,36.48,36.44,36.46,57300.0,25.8428,25.857,25.8286,25.8428,57300.0
2011-09-16 11:40:00,36.46,36.54,36.44,36.52,50800.0,25.8428,25.8995,25.8286,25.8853,50800.0
2011-09-16 11:45:00,36.53,36.54,36.49,36.49,33400.0,25.8924,25.8995,25.8641,25.8641,33400.0
2011-09-16 11:50:00,36.5,36.54,36.5,36.53,47400.0,25.8712,25.8995,25.8712,25.8924,47400.0
2011-09-16 11:55:00,36.53,36.58,36.52,36.54,117700.0,25.8924,25.9279,25.8853,25.8995,117700.0
2011-09-16 12:00:00,36.54,36.55,36.49,36.52,57500.0,25.8995,25.9066,25.8641,25.8853,57500.0
2011-09-16 12:05:00,36.52,36.56,36.5,36.55,75300.0,25.8853,25.9137,25.8712,25.9066,75300.0
2011-09-16 12:10:00,36.54,36.55,36.49,36.49,45800.0,25.8995,25.9066,25.8641,25.8641,45800.0
2011-09-16 12:15:00,36.49,36.53,36.49,36.49,35000.0,25.8641,25.8924,25.8641,25.8641,35000.0
2011-09-16 12:20:00,36.49,36.51,36.48,36.5,56800.0,25.8641,25.8782,25.857,25.8712,56800.0
2011-09-16 12:25:00,36.5,36.52,36.48,36.5,43900.0,25.8712,25.8853,25.857,25.8712,43900.0
2011-09-16 12:30:00,36.51,36.53,36.5,36.51,23700.0,25.8782,25.8924,25.8712,25.8782,23700.0
2011-09-16 12:35:00,36.51,36.56,36.51,36.56,32100.0,25.8782,25.9137,25.8782,25.9137,32100.0
2011-09-16 12:40:00,36.56,36.58,36.55,36.57,79300.0,25.9137,25.9279,25.9066,25.9208,79300.0
2011-09-16 12:45:00,36.57,36.6,36.56,36.56,63700.0,25.9208,25.942,25.9137,25.9137,63700.0
2011-09-16 12:50:00,36.56,36.58,36.56,36.56,81200.0,25.9137,25.9279,25.9137,25.9137,81200.0
2011-09-16 12:55:00,36.56,36.59,36.54,36.54,44300.0,25.9137,25.935,25.8995,25.8995,44300.0
2011-09-16 13:00:00,36.55,36.55,36.52,36.53,50200.0,25.9066,25.9066,25.8853,25.8924,50200.0
2011-09-16 13:05:00,36.53,36.57,36.51,36.51,53900.0,25.8924,25.9208,25.8782,25.8782,53900.0
2011-09-16 13:10:00,36.51,36.53,36.51,36.52,23300.0,25.8782,25.8924,25.8782,25.8853,23300.0
2011-09-16 13:15:00,36.52,36.54,36.51,36.51,14600.0,25.8853,25.8995,25.8782,25.8782,14600.0
2011-09-16 13:20:00,36.52,36.53,36.5,36.52,18800.0,25.8853,25.8924,25.8712,25.8853,18800.0
2011-09-16 13:25:00,36.52,36.54,36.5,36.52,29100.0,25.8853,25.8995,25.8712,25.8853,29100.0
2011-09-16 13:30:00,36.52,36.52,36.47,36.47,33100.0,25.8853,25.8853,25.8499,25.8499,33100.0
2011-09-16 13:35:00,36.47,36.48,36.42,36.46,83100.0,25.8499,25.857,25.8145,25.8428,83100.0
2011-09-16 13:40:00,36.47,36.47,36.45,36.46,19900.0,25.8499,25.8499,25.8357,25.8428,19900.0
2011-09-16 13:45:00,36.45,36.46,36.44,36.44,25800.0,25.8357,25.8428,25.8286,25.8286,25800.0
2011-09-16 13:50:00,36.44,36.46,36.44,36.45,12600.0,25.8286,25.8428,25.8286,25.8357,12600.0
2011-09-16 13:55:00,36.44,36.48,36.44,36.47,45800.0,25.8286,25.857,25.8286,25.8499,45800.0
2011-09-16 14:00:00,36.48,36.5,36.46,36.49,65400.0,25.857,25.8712,25.8428,25.8641,65400.0
2011-09-16 14:05:00,36.5,36.51,36.49,36.49,81300.0,25.8712,25.8782,25.8641,25.8641,81300.0
2011-09-16 14:10:00,36.49,36.51,36.48,36.48,41000.0,25.8641,25.8782,25.857,25.857,41000.0
2011-09-16 14:15:00,36.48,36.51,36.46,36.48,111400.0,25.857,25.8782,25.8428,25.857,111400.0
2011-09-16 14:20:00,36.47,36.48,36.45,36.46,35500.0,25.8499,25.857,25.8357,25.8428,35500.0
2011-09-16 14:25:00,36.46,36.48,36.44,36.44,40000.0,25.8428,25.857,25.8286,25.8286,40000.0
2011-09-16 14:30:00,36.45,36.5,36.44,36.5,29000.0,25.8357,25.8712,25.8286,25.8712,29000.0
2011-09-16 14:35:00,36.49,36.54,36.49,36.54,101400.0,25.8641,25.8995,25.8641,25.8995,101400.0
2011-09-16 14:40:00,36.53,36.55,36.49,36.51,76700.0,25.8924,25.9066,25.8641,25.8782,76700.0
2011-09-16 14:45:00,36.51,36.53,36.5,36.51,31800.0,25.8782,25.8924,25.8712,25.8782,31800.0
2011-09-16 14:50:00,36.52,36.54,36.51,36.53,28900.0,25.8853,25.8995,25.8782,25.8924,28900.0
2011-09-16 14:55:00,36.53,36.55,36.52,36.55,38600.0,25.8924,25.9066,25.8853,25.9066,38600.0
2011-09-16 15:00:00,36.56,36.57,36.5,36.53,171400.0,25.9137,25.9208,25.8712,25.8924,171400.0
2011-09-16 15:05:00,36.52,36.53,36.47,36.47,149100.0,25.8853,25.8924,25.8499,25.8499,149100.0
2011-09-16 15:10:00,36.47,36.51,36.47,36.49,45700.0,25.8499,25.8782,25.8499,25.8641,45700.0
2011-09-16 15:15:00,36.49,36.5,36.45,36.48,121500.0,25.8641,25.8712,25.8357,25.857,121500.0
2011-09-16 15:20:00,36.48,36.5,36.45,36.48,106600.0,25.857,25.8712,25.8357,25.857,106600.0
2011-09-16 15:25:00,36.49,36.52,36.45,36.46,203200.0,25.8641,25.8853,25.8357,25.8428,203200.0
2011-09-16 15:30:00,36.46,36.52,36.45,36.5,98200.0,25.8428,25.8853,25.8357,25.8712,98200.0
2011-09-16 15:35:00,36.51,36.54,36.5,36.51,236000.0,25.8782,25.8995,25.8712,25.8782,236000.0
2011-09-16 15:40:00,36.52,36.54,36.51,36.52,129300.0,25.8853,25.8995,25.8782,25.8853,129300.0
2011-09-16 15:45:00,36.53,36.61,36.53,36.57,295400.0,25.8924,25.9491,25.8924,25.9208,295400.0
2011-09-16 15:50:00,36.57,36.58,36.53,36.55,397500.0,25.9208,25.9279,25.8924,25.9066,397500.0
2011-09-16 15:55:00,36.55,36.63,36.52,36.61,1007500.0,25.9066,25.9633,25.8853,25.9491,1007500.0
2011-09-19 09:30:00,35.27,35.27,35.07,35.13,325700.0,24.9993,24.9993,24.8576,24.9001,325700.0
2011-09-19 09:35:00,35.12,35.19,35.03,35.06,398100.0,24.893,24.9426,24.8292,24.8505,398100.0
2011-09-19 09:40:00,35.05,35.09,35.0,35.02,313700.0,24.8434,24.8718,24.808,24.8221,313700.0
2011-09-19 09:45:00,35.01,35.03,34.94,34.96,299300.0,24.8151,24.8292,24.7654,24.7796,299300.0
2011-09-19 09:50:00,34.96,34.97,34.89,34.91,533700.0,24.7796,24.7867,24.73,24.7442,533700.0
2011-09-19 09:55:00,34.9,34.99,34.89,34.96,570300.0,24.7371,24.8009,24.73,24.7796,570300.0
2011-09-19 10:00:00,34.97,35.04,34.95,35.02,300000.0,24.7867,24.8363,24.7725,24.8221,300000.0
2011-09-19 10:05:00,35.02,35.09,35.01,35.08,413900.0,24.8221,24.8718,24.8151,24.8647,413900.0
2011-09-19 10:10:00,35.08,35.1,35.03,35.05,161100.0,24.8647,24.8788,24.8292,24.8434,161100.0
2011-09-19 10:15:00,35.05,35.06,34.96,35.06,200300.0,24.8434,24.8505,24.7796,24.8505,200300.0
2011-09-19 10:20:00,35.05,35.05,35.01,35.04,121500.0,24.8434,24.8434,24.8151,24.8363,121500.0
2011-09-19 10:25:00,35.04,35.04,35.0,35.02,569900.0,24.8363,24.8363,24.808,24.8221,569900.0
2011-09-19 10:30:00,35.03,35.07,35.02,35.07,304400.0,24.8292,24.8576,24.8221,24.8576,304400.0
2011-09-19 10:35:00,35.06,35.14,35.06,35.13,320700.0,24.8505,24.9072,24.8505,24.9001,320700.0
2011-09-19 10:40:00,35.12,35.13,35.09,35.11,279000.0,24.893,24.9001,24.8718,24.8859,279000.0
2011-09-19 10:45:00,35.11,35.16,35.08,35.14,156400.0,24.8859,24.9214,24.8647,24.9072,156400.0
2011-09-19 10:50:00,35.15,35.16,35.12,35.14,116400.0,24.9143,24.9214,24.893,24.9072,116400.0
2011-09-19 10:55:00,35.14,35.16,35.11,35.11,137200.0,24.9072,24.9214,24.8859,24.8859,137200.0
2011-09-19 11:00:00,35.11,35.21,35.11,35.21,199500.0,24.8859,24.9568,24.8859,24.9568,199500.0
2011-09-19 11:05:00,35.21,35.24,35.19,35.23,187900.0,24.9568,24.9781,24.9426,24.971,187900.0
2011-09-19 11:10:00,35.23,35.26,35.18,35.25,231200.0,24.971,24.9923,24.9355,24.9852,231200.0
2011-09-19 11:15:00,35.24,35.28,35.23,35.27,123400.0,24.9781,25.0064,24.971,24.9993,123400.0
2011-09-19 11:20:00,35.27,35.34,35.27,35.32,140100.0,24.9993,25.049,24.9993,25.0348,140100.0
2011-09-19 11:25:00,35.32,35.32,35.26,35.27,120200.0,25.0348,25.0348,24.9923,24.9993,120200.0
2011-09-19 11:30:00,35.26,35.27,35.23,35.24,90000.0,24.9923,24.9993,24.971,24.9781,90000.0
2011-09-19 11:35:00,35.24,35.34,35.24,35.34,242600.0,24.9781,25.049,24.9781,25.049,242600.0
2011-09-19 11:40:00,35.34,35.37,35.33,35.36,145200.0,25.049,25.0702,25.0419,25.0631,145200.0
2011-09-19 11:45:00,35.36,35.43,35.35,35.43,171800.0,25.0631,25.1127,25.056,25.1127,171800.0
2011-09-19 11:50:00,35.43,35.43,35.38,35.38,57700.0,25.1127,25.1127,25.0773,25.0773,57700.0
2011-09-19 11:55:00,35.39,35.39,35.35,35.36,68800.0,25.0844,25.0844,25.056,25.0631,68800.0
2011-09-19 12:00:00,35.36,35.39,35.36,35.38,207100.0,25.0631,25.0844,25.0631,25.0773,207100.0
2011-09-19 12:05:00,35.38,35.39,35.34,35.36,144200.0,25.0773,25.0844,25.049,25.0631,144200.0
2011-09-19 12:10:00,35.36,35.36,35.31,35.33,97500.0,25.0631,25.0631,25.0277,25.0419,97500.0
2011-09-19 12:15:00,35.34,35.34,35.26,35.28,223100.0,25.049,25.049,24.9923,25.0064,223100.0
2011-09-19 12:20:00,35.28,35.3,35.24,35.27,113600.0,25.0064,25.0206,24.9781,24.9993,113600.0
2011-09-19 12:25:00,35.26,35.27,35.24,35.26,37000.0,24.9923,24.9993,24.9781,24.9923,37000.0
2011-09-19 12:30:00,35.26,35.27,35.24,35.27,30000.0,24.9923,24.9993,24.9781,24.9993,30000.0
2011-09-19 12:35:00,35.26,35.27,35.21,35.23,81900.0,24.9923,24.9993,24.9568,24.971,81900.0
2011-09-19 12:40:00,35.24,35.26,35.23,35.26,36100.0,24.9781,24.9923,24.971,24.9923,36100.0
2011-09-19 12:45:00,35.26,35.27,35.21,35.21,44100.0,24.9923,24.9993,24.9568,24.9568,44100.0
2011-09-19 12:50:00,35.21,35.24,35.19,35.21,57800.0,24.9568,24.9781,24.9426,24.9568,57800.0
2011-09-19 12:55:00,35.21,35.25,35.21,35.24,46600.0,24.9568,24.9852,24.9568,24.9781,46600.0
2011-09-19 13:00:00,35.24,35.24,35.19,35.21,54600.0,24.9781,24.9781,24.9426,24.9568,54600.0
2011-09-19 13:05:00,35.2,35.23,35.19,35.23,39300.0,24.9497,24.971,24.9426,24.971,39300.0
2011-09-19 13:10:00,35.24,35.24,35.19,35.21,28500.0,24.9781,24.9781,24.9426,24.9568,28500.0
2011-09-19 13:15:00,35.21,35.21,35.16,35.2,82500.0,24.9568,24.9568,24.9214,24.9497,82500.0
2011-09-19 13:20:00,35.2,35.25,35.18,35.24,73700.0,24.9497,24.9852,24.9355,24.9781,73700.0
2011-09-19 13:25:00,35.23,35.26,35.22,35.25,59200.0,24.971,24.9923,24.9639,24.9852,59200.0
2011-09-19 13:30:00,35.25,35.25,35.19,35.2,108600.0,24.9852,24.9852,24.9426,24.9497,108600.0
2011-09-19 13:35:00,35.2,35.21,35.18,35.2,76200.0,24.9497,24.9568,24.9355,24.9497,76200.0
2011-09-19 13:40:00,35.21,35.23,35.2,35.23,26000.0,24.9568,24.971,24.9497,24.971,26000.0
2011-09-19 13:45:00,35.23,35.25,35.22,35.23,44100.0,24.971,24.9852,24.9639,24.971,44100.0
2011-09-19 13:50:00,35.23,35.26,35.23,35.26,37500.0,24.971,24.9923,24.971,24.9923,37500.0
2011-09-19 13:55:00,35.26,35.28,35.25,35.26,32600.0,24.9923,25.0064,24.9852,24.9923,32600.0
2011-09-19 14:00:00,35.26,35.27,35.25,35.25,41800.0,24.9923,24.9993,24.9852,24.9852,41800.0
2011-09-19 14:05:00,35.25,35.33,35.24,35.29,82200.0,24.9852,25.0419,24.9781,25.0135,82200.0
2011-09-19 14:10:00,35.28,35.36,35.28,35.33,79700.0,25.0064,25.0631,25.0064,25.0419,79700.0
2011-09-19 14:15:00,35.33,35.38,35.33,35.36,71600.0,25.0419,25.0773,25.0419,25.0631,71600.0
2011-09-19 14:20:00,35.36,35.37,35.34,35.34,46500.0,25.0631,25.0702,25.049,25.049,46500.0
2011-09-19 14:25:00,35.35,35.36,35.32,35.33,60000.0,25.056,25.0631,25.0348,25.0419,60000.0
2011-09-19 14:30:00,35.33,35.35,35.31,35.32,89000.0,25.0419,25.056,25.0277,25.0348,89000.0
2011-09-19 14:35:00,35.31,35.35,35.3,35.35,102600.0,25.0277,25.056,25.0206,25.056,102600.0
2011-09-19 14:40:00,35.34,35.38,35.33,35.35,67000.0,25.049,25.0773,25.0419,25.056,67000.0
2011-09-19 14:45:00,35.35,35.4,35.35,35.4,46500.0,25.056,25.0915,25.056,25.0915,46500.0
2011-09-19 14:50:00,35.4,35.45,35.36,35.37,134900.0,25.0915,25.1269,25.0631,25.0702,134900.0
2011-09-19 14:55:00,35.38,35.38,35.31,35.32,59100.0,25.0773,25.0773,25.0277,25.0348,59100.0
2011-09-19 15:00:00,35.32,35.35,35.3,35.32,83900.0,25.0348,25.056,25.0206,25.0348,83900.0
2011-09-19 15:05:00,35.32,35.33,35.27,35.29,144900.0,25.0348,25.0419,24.9993,25.0135,144900.0
2011-09-19 15:10:00,35.29,35.4,35.28,35.38,221000.0,25.0135,25.0915,25.0064,25.0773,221000.0
2011-09-19 15:15:00,35.39,35.46,35.35,35.4,162900.0,25.0844,25.134,25.056,25.0915,162900.0
2011-09-19 15:20:00,35.4,35.53,35.4,35.49,170300.0,25.0915,25.1836,25.0915,25.1553,170300.0
2011-09-19 15:25:00,35.48,35.49,35.42,35.49,215900.0,25.1482,25.1553,25.1057,25.1553,215900.0
2011-09-19 15:30:00,35.48,35.55,35.48,35.54,250100.0,25.1482,25.1978,25.1482,25.1907,250100.0
2011-09-19 15:35:00,35.54,35.61,35.49,35.57,295700.0,25.1907,25.2403,25.1553,25.212,295700.0
2011-09-19 15:40:00,35.57,35.58,35.52,35.56,149400.0,25.212,25.2191,25.1765,25.2049,149400.0
2011-09-19 15:45:00,35.57,35.57,35.43,35.47,366800.0,25.212,25.212,25.1127,25.1411,366800.0
2011-09-19 15:50:00,35.47,35.49,35.44,35.46,483200.0,25.1411,25.1553,25.1198,25.134,483200.0
2011-09-19 15:55:00,35.46,35.51,35.39,35.4,1309100.0,25.134,25.1695,25.0844,25.0915,1309100.0
2011-09-20 09:30:00,35.54,35.56,35.46,35.49,331400.0,25.1907,25.2049,25.134,25.1553,331400.0
2011-09-20 09:35:00,35.49,35.49,35.36,35.37,185300.0,25.1553,25.1553,25.0631,25.0702,185300.0
2011-09-20 09:40:00,35.36,35.38,35.3,35.37,175000.0,25.0631,25.0773,25.0206,25.0702,175000.0
2011-09-20 09:45:00,35.37,35.37,35.26,35.35,255200.0,25.0702,25.0702,24.9923,25.056,255200.0
2011-09-20 09:50:00,35.34,35.34,35.25,35.32,163000.0,25.049,25.049,24.9852,25.0348,163000.0
2011-09-20 09:55:00,35.32,35.35,35.29,35.35,117600.0,25.0348,25.056,25.0135,25.056,117600.0
2011-09-20 10:00:00,35.34,35.39,35.33,35.37,337400.0,25.049,25.0844,25.0419,25.0702,337400.0
2011-09-20 10:05:00,35.38,35.4,35.29,35.32,169100.0,25.0773,25.0915,25.0135,25.0348,169100.0
2011-09-20 10:10:00,35.32,35.38,35.25,35.38,73700.0,25.0348,25.0773,24.9852,25.0773,73700.0
2011-09-20 10:15:00,35.38,35.44,35.37,35.43,100000.0,25.0773,25.1198,25.0702,25.1127,100000.0
2011-09-20 10:20:00,35.44,35.47,35.41,35.47,184500.0,25.1198,25.1411,25.0986,25.1411,184500.0
2011-09-20 10:25:00,35.47,35.53,35.46,35.5,114600.0,25.1411,25.1836,25.134,25.1624,114600.0
2011-09-20 10:30:00,35.51,35.54,35.48,35.53,66700.0,25.1695,25.1907,25.1482,25.1836,66700.0
2011-09-20 10:35:00,35.53,35.64,35.53,35.63,292100.0,25.1836,25.2616,25.1836,25.2545,292100.0
2011-09-20 10:40:00,35.63,35.69,35.63,35.68,103300.0,25.2545,25.297,25.2545,25.2899,103300.0
2011-09-20 10:45:00,35.69,35.7,35.65,35.66,110800.0,25.297,25.3041,25.2687,25.2758,110800.0
2011-09-20 10:50:00,35.67,35.7,35.64,35.66,107400.0,25.2829,25.3041,25.2616,25.2758,107400.0
2011-09-20 10:55:00,35.67,35.67,35.59,35.66,338000.0,25.2829,25.2829,25.2262,25.2758,338000.0
2011-09-20 11:00:00,35.66,35.74,35.65,35.72,158400.0,25.2758,25.3325,25.2687,25.3183,158400.0
2011-09-20 11:05:00,35.72,35.77,35.71,35.75,204100.0,25.3183,25.3537,25.3112,25.3396,204100.0
2011-09-20 11:10:00,35.76,35.77,35.73,35.76,153600.0,25.3467,25.3537,25.3254,25.3467,153600.0
2011-09-20 11:15:00,35.76,35.81,35.73,35.73,307600.0,25.3467,25.3821,25.3254,25.3254,307600.0
2011-09-20 11:20:00,35.74,35.75,35.68,35.7,275400.0,25.3325,25.3396,25.2899,25.3041,275400.0
2011-09-20 11:25:00,35.7,35.7,35.67,35.69,81100.0,25.3041,25.3041,25.2829,25.297,81100.0
2011-09-20 11:30:00,35.68,35.7,35.65,35.66,137000.0,25.2899,25.3041,25.2687,25.2758,137000.0
2011-09-20 11:35:00,35.66,35.69,35.64,35.65,58200.0,25.2758,25.297,25.2616,25.2687,58200.0
2011-09-20 11:40:00,35.65,35.67,35.64,35.67,57700.0,25.2687,25.2829,25.2616,25.2829,57700.0
2011-09-20 11:45:00,35.67,35.71,35.66,35.69,111300.0,25.2829,25.3112,25.2758,25.297,111300.0
2011-09-20 11:50:00,35.69,35.73,35.69,35.71,56900.0,25.297,25.3254,25.297,25.3112,56900.0
2011-09-20 11:55:00,35.71,35.74,35.7,35.72,48100.0,25.3112,25.3325,25.3041,25.3183,48100.0
2011-09-20 12:00:00,35.73,35.73,35.66,35.67,61700.0,25.3254,25.3254,25.2758,25.2829,61700.0
2011-09-20 12:05:00,35.66,35.67,35.61,35.63,71900.0,25.2758,25.2829,25.2403,25.2545,71900.0
2011-09-20 12:10:00,35.63,35.63,35.59,35.6,37100.0,25.2545,25.2545,25.2262,25.2332,37100.0
2011-09-20 12:15:00,35.6,35.64,35.6,35.61,41800.0,25.2332,25.2616,25.2332,25.2403,41800.0
2011-09-20 12:20:00,35.61,35.64,35.61,35.64,36200.0,25.2403,25.2616,25.2403,25.2616,36200.0
2011-09-20 12:25:00,35.64,35.65,35.63,35.65,57900.0,25.2616,25.2687,25.2545,25.2687,57900.0
2011-09-20 12:30:00,35.65,35.7,35.65,35.69,95400.0,25.2687,25.3041,25.2687,25.297,95400.0
2011-09-20 12:35:00,35.69,35.7,35.61,35.64,56700.0,25.297,25.3041,25.2403,25.2616,56700.0
2011-09-20 12:40:00,35.64,35.64,35.6,35.63,47500.0,25.2616,25.2616,25.2332,25.2545,47500.0
2011-09-20 12:45:00,35.63,35.64,35.62,35.63,19100.0,25.2545,25.2616,25.2474,25.2545,19100.0
2011-09-20 12:50:00,35.64,35.66,35.62,35.65,84500.0,25.2616,25.2758,25.2474,25.2687,84500.0
2011-09-20 12:55:00,35.65,35.67,35.63,35.63,34400.0,25.2687,25.2829,25.2545,25.2545,34400.0
2011-09-20 13:00:00,35.63,35.65,35.62,35.65,40000.0,25.2545,25.2687,25.2474,25.2687,40000.0
2011-09-20 13:05:00,35.65,35.65,35.62,35.65,37600.0,25.2687,25.2687,25.2474,25.2687,37600.0
2011-09-20 13:10:00,35.65,35.66,35.63,35.66,33400.0,25.2687,25.2758,25.2545,25.2758,33400.0
2011-09-20 13:15:00,35.66,35.7,35.65,35.66,117700.0,25.2758,25.3041,25.2687,25.2758,117700.0
2011-09-20 13:20:00,35.67,35.67,35.64,35.66,49600.0,25.2829,25.2829,25.2616,25.2758,49600.0
2011-09-20 13:25:00,35.66,35.67,35.63,35.66,27900.0,25.2758,25.2829,25.2545,25.2758,27900.0
2011-09-20 13:30:00,35.65,35.66,35.61,35.64,82500.0,25.2687,25.2758,25.2403,25.2616,82500.0
2011-09-20 13:35:00,35.65,35.68,35.64,35.65,56000.0,25.2687,25.2899,25.2616,25.2687,56000.0
2011-09-20 13:40:00,35.64,35.64,35.61,35.61,63600.0,25.2616,25.2616,25.2403,25.2403,63600.0
2011-09-20 13:45:00,35.61,35.65,35.6,35.63,125400.0,25.2403,25.2687,25.2332,25.2545,125400.0
2011-09-20 13:50:00,35.63,35.66,35.62,35.62,140400.0,25.2545,25.2758,25.2474,25.2474,140400.0
2011-09-20 13:55:00,35.62,35.62,35.58,35.6,136800.0,25.2474,25.2474,25.2191,25.2332,136800.0
2011-09-20 14:00:00,35.6,35.6,35.55,35.56,62500.0,25.2332,25.2332,25.1978,25.2049,62500.0
2011-09-20 14:05:00,35.55,35.65,35.55,35.64,64400.0,25.1978,25.2687,25.1978,25.2616,64400.0
2011-09-20 14:10:00,35.63,35.66,35.63,35.64,59400.0,25.2545,25.2758,25.2545,25.2616,59400.0
2011-09-20 14:15:00,35.64,35.66,35.62,35.62,54200.0,25.2616,25.2758,25.2474,25.2474,54200.0
2011-09-20 14:20:00,35.62,35.62,35.59,35.6,42900.0,25.2474,25.2474,25.2262,25.2332,42900.0
2011-09-20 14:25:00,35.6,35.64,35.58,35.62,78700.0,25.2332,25.2616,25.2191,25.2474,78700.0
2011-09-20 14:30:00,35.62,35.64,35.55,35.56,76400.0,25.2474,25.2616,25.1978,25.2049,76400.0
2011-09-20 14:35:00,35.56,35.57,35.53,35.54,79900.0,25.2049,25.212,25.1836,25.1907,79900.0
2011-09-20 14:40:00,35.54,35.55,35.43,35.47,285600.0,25.1907,25.1978,25.1127,25.1411,285600.0
2011-09-20 14:45:00,35.46,35.47,35.42,35.46,161800.0,25.134,25.1411,25.1057,25.134,161800.0
2011-09-20 14:50:00,35.46,35.48,35.42,35.48,127900.0,25.134,25.1482,25.1057,25.1482,127900.0
2011-09-20 14:55:00,35.49,35.51,35.47,35.48,70400.0,25.1553,25.1695,25.1411,25.1482,70400.0
2011-09-20 15:00:00,35.47,35.49,35.38,35.4,231100.0,25.1411,25.1553,25.0773,25.0915,231100.0
2011-09-20 15:05:00,35.39,35.4,35.3,35.3,276200.0,25.0844,25.0915,25.0206,25.0206,276200.0
2011-09-20 15:10:00,35.3,35.36,35.3,35.32,273000.0,25.0206,25.0631,25.0206,25.0348,273000.0
2011-09-20 15:15:00,35.31,35.34,35.28,35.29,142900.0,25.0277,25.049,25.0064,25.0135,142900.0
2011-09-20 15:20:00,35.3,35.31,35.26,35.26,105100.0,25.0206,25.0277,24.9923,24.9923,105100.0
2011-09-20 15:25:00,35.26,35.29,35.24,35.26,130400.0,24.9923,25.0135,24.9781,24.9923,130400.0
2011-09-20 15:30:00,35.26,35.33,35.25,35.33,143700.0,24.9923,25.0419,24.9852,25.0419,143700.0
2011-09-20 15:35:00,35.32,35.39,35.3,35.37,306700.0,25.0348,25.0844,25.0206,25.0702,306700.0
2011-09-20 15:40:00,35.37,35.39,35.29,35.3,200700.0,25.0702,25.0844,25.0135,25.0206,200700.0
2011-09-20 15:45:00,35.29,35.29,35.22,35.27,285300.0,25.0135,25.0135,24.9639,24.9993,285300.0
2011-09-20 15:50:00,35.27,35.33,35.24,35.31,307000.0,24.9993,25.0419,24.9781,25.0277,307000.0
2011-09-20 15:55:00,35.31,35.32,35.11,35.22,1242200.0,25.0277,25.0348,24.8859,24.9639,1242200.0
2011-09-21 09:30:00,34.86,34.92,34.85,34.91,240200.0,24.7087,24.7513,24.7016,24.7442,240200.0
2011-09-21 09:35:00,34.91,35.01,34.91,34.96,218600.0,24.7442,24.8151,24.7442,24.7796,218600.0
2011-09-21 09:40:00,34.96,34.96,34.83,34.86,270300.0,24.7796,24.7796,24.6875,24.7087,270300.0
2011-09-21 09:45:00,34.86,34.95,34.84,34.91,140900.0,24.7087,24.7725,24.6946,24.7442,140900.0
2011-09-21 09:50:00,34.9,34.94,34.86,34.94,176100.0,24.7371,24.7654,24.7087,24.7654,176100.0
2011-09-21 09:55:00,34.95,35.0,34.91,34.95,195100.0,24.7725,24.808,24.7442,24.7725,195100.0
2011-09-21 10:00:00,34.96,35.0,34.89,34.91,308000.0,24.7796,24.808,24.73,24.7442,308000.0
2011-09-21 10:05:00,34.92,34.92,34.69,34.7,1047900.0,24.7513,24.7513,24.5882,24.5953,1047900.0
2011-09-21 10:10:00,34.7,34.71,34.62,34.65,881300.0,24.5953,24.6024,24.5386,24.5599,881300.0
2011-09-21 10:15:00,34.65,34.68,34.6,34.65,612700.0,24.5599,24.5811,24.5244,24.5599,612700.0
2011-09-21 10:20:00,34.65,34.66,34.62,34.64,430300.0,24.5599,24.567,24.5386,24.5528,430300.0
2011-09-21 10:25:00,34.63,34.65,34.55,34.56,241400.0,24.5457,24.5599,24.489,24.4961,241400.0
2011-09-21 10:30:00,34.56,34.6,34.49,34.54,281200.0,24.4961,24.5244,24.4465,24.4819,281200.0
2011-09-21 10:35:00,34.53,34.55,34.43,34.44,1116000.0,24.4748,24.489,24.4039,24.411,1116000.0
2011-09-21 10:40:00,34.44,34.45,34.41,34.42,909900.0,24.411,24.4181,24.3898,24.3969,909900.0
2011-09-21 10:45:00,34.42,34.44,34.35,34.37,424500.0,24.3969,24.411,24.3472,24.3614,424500.0
2011-09-21 10:50:00,34.37,34.37,34.26,34.26,774900.0,24.3614,24.3614,24.2835,24.2835,774900.0
2011-09-21 10:55:00,34.26,34.35,34.23,34.35,496200.0,24.2835,24.3472,24.2622,24.3472,496200.0
2011-09-21 11:00:00,34.34,34.42,34.34,34.41,532800.0,24.3402,24.3969,24.3402,24.3898,532800.0
2011-09-21 11:05:00,34.4,34.48,34.38,34.39,746300.0,24.3827,24.4394,24.3685,24.3756,746300.0
2011-09-21 11:10:00,34.39,34.48,34.37,34.45,357700.0,24.3756,24.4394,24.3614,24.4181,357700.0
2011-09-21 11:15:00,34.45,34.45,34.41,34.44,140300.0,24.4181,24.4181,24.3898,24.411,140300.0
2011-09-21 11:20:00,34.45,34.45,34.38,34.4,137200.0,24.4181,24.4181,24.3685,24.3827,137200.0
2011-09-21 11:25:00,34.39,34.48,34.39,34.46,102300.0,24.3756,24.4394,24.3756,24.4252,102300.0
2011-09-21 11:30:00,34.46,34.52,34.45,34.5,144800.0,24.4252,24.4677,24.4181,24.4536,144800.0
2011-09-21 11:35:00,34.5,34.6,34.49,34.59,151000.0,24.4536,24.5244,24.4465,24.5174,151000.0
2011-09-21 11:40:00,34.58,34.6,34.58,34.59,145900.0,24.5103,24.5244,24.5103,24.5174,145900.0
2011-09-21 11:45:00,34.59,34.64,34.59,34.63,184000.0,24.5174,24.5528,24.5174,24.5457,184000.0
2011-09-21 11:50:00,34.62,34.64,34.62,34.62,111900.0,24.5386,24.5528,24.5386,24.5386,111900.0
2011-09-21 11:55:00,34.62,34.64,34.6,34.61,881900.0,24.5386,24.5528,24.5244,24.5315,881900.0
2011-09-21 12:00:00,34.6,34.64,34.6,34.62,90500.0,24.5244,24.5528,24.5244,24.5386,90500.0
2011-09-21 12:05:00,34.62,34.63,34.6,34.6,67000.0,24.5386,24.5457,24.5244,24.5244,67000.0
2011-09-21 12:10:00,34.6,34.6,34.57,34.59,50000.0,24.5244,24.5244,24.5032,24.5174,50000.0
2011-09-21 12:15:00,34.6,34.63,34.6,34.62,39400.0,24.5244,24.5457,24.5244,24.5386,39400.0
2011-09-21 12:20:00,34.62,34.63,34.6,34.62,26400.0,24.5386,24.5457,24.5244,24.5386,26400.0
2011-09-21 12:25:00,34.63,34.63,34.5,34.52,135100.0,24.5457,24.5457,24.4536,24.4677,135100.0
2011-09-21 12:30:00,34.52,34.57,34.52,34.54,65300.0,24.4677,24.5032,24.4677,24.4819,65300.0
2011-09-21 12:35:00,34.55,34.63,34.52,34.6,54500.0,24.489,24.5457,24.4677,24.5244,54500.0
2011-09-21 12:40:00,34.6,34.61,34.56,34.61,49600.0,24.5244,24.5315,24.4961,24.5315,49600.0
2011-09-21 12:45:00,34.6,34.6,34.5,34.51,119100.0,24.5244,24.5244,24.4536,24.4607,119100.0
2011-09-21 12:50:00,34.51,34.52,34.46,34.52,233400.0,24.4607,24.4677,24.4252,24.4677,233400.0
2011-09-21 12:55:00,34.52,34.55,34.5,34.55,104500.0,24.4677,24.489,24.4536,24.489,104500.0
2011-09-21 13:00:00,34.55,34.59,34.52,34.56,121400.0,24.489,24.5174,24.4677,24.4961,121400.0
2011-09-21 13:05:00,34.56,34.61,34.54,34.57,134700.0,24.4961,24.5315,24.4819,24.5032,134700.0
2011-09-21 13:10:00,34.57,34.59,34.56,34.58,61200.0,24.5032,24.5174,24.4961,24.5103,61200.0
2011-09-21 13:15:00,34.57,34.58,34.53,34.54,73900.0,24.5032,24.5103,24.4748,24.4819,73900.0
2011-09-21 13:20:00,34.54,34.57,34.52,34.56,43000.0,24.4819,24.5032,24.4677,24.4961,43000.0
2011-09-21 13:25:00,34.56,34.59,34.55,34.57,40100.0,24.4961,24.5174,24.489,24.5032,40100.0
2011-09-21 13:30:00,34.57,34.61,34.55,34.57,36200.0,24.5032,24.5315,24.489,24.5032,36200.0
2011-09-21 13:35:00,34.57,34.59,34.55,34.56,42100.0,24.5032,24.5174,24.489,24.4961,42100.0
2011-09-21 13:40:00,34.57,34.6,34.56,34.57,36400.0,24.5032,24.5244,24.4961,24.5032,36400.0
2011-09-21 13:45:00,34.56,34.59,34.56,34.56,37900.0,24.4961,24.5174,24.4961,24.4961,37900.0
2011-09-21 13:50:00,34.56,34.57,34.55,34.56,20900.0,24.4961,24.5032,24.489,24.4961,20900.0
2011-09-21 13:55:00,34.56,34.57,34.54,34.55,39500.0,24.4961,24.5032,24.4819,24.489,39500.0
2011-09-21 14:00:00,34.55,34.57,34.53,34.57,41200.0,24.489,24.5032,24.4748,24.5032,41200.0
2011-09-21 14:05:00,34.56,34.61,34.55,34.58,107200.0,24.4961,24.5315,24.489,24.5103,107200.0
2011-09-21 14:10:00,34.58,34.62,34.56,34.6,129400.0,24.5103,24.5386,24.4961,24.5244,129400.0
2011-09-21 14:15:00,34.6,34.62,34.58,34.59,46400.0,24.5244,24.5386,24.5103,24.5174,46400.0
2011-09-21 14:20:00,34.59,34.73,34.4,34.44,600800.0,24.5174,24.6166,24.3827,24.411,600800.0
2011-09-21 14:25:00,34.43,34.5,34.29,34.45,424200.0,24.4039,24.4536,24.3047,24.4181,424200.0
2011-09-21 14:30:00,34.45,34.57,34.37,34.39,327200.0,24.4181,24.5032,24.3614,24.3756,327200.0
2011-09-21 14:35:00,34.38,34.38,34.14,34.22,577300.0,24.3685,24.3685,24.1984,24.2551,577300.0
2011-09-21 14:40:00,34.22,34.31,34.2,34.24,423600.0,24.2551,24.3189,24.2409,24.2693,423600.0
2011-09-21 14:45:00,34.24,34.3,34.2,34.3,341400.0,24.2693,24.3118,24.2409,24.3118,341400.0
2011-09-21 14:50:00,34.29,34.3,34.23,34.27,372500.0,24.3047,24.3118,24.2622,24.2905,372500.0
2011-09-21 14:55:00,34.26,34.27,34.2,34.22,325900.0,24.2835,24.2905,24.2409,24.2551,325900.0
2011-09-21 15:00:00,34.21,34.25,34.15,34.24,378300.0,24.248,24.2764,24.2055,24.2693,378300.0
2011-09-21 15:05:00,34.24,34.31,34.23,34.3,388300.0,24.2693,24.3189,24.2622,24.3118,388300.0
2011-09-21 15:10:00,34.29,34.44,34.28,34.35,432200.0,24.3047,24.411,24.2976,24.3472,432200.0
2011-09-21 15:15:00,34.36,34.38,34.29,34.33,259100.0,24.3543,24.3685,24.3047,24.3331,259100.0
2011-09-21 15:20:00,34.32,34.36,34.2,34.24,160600.0,24.326,24.3543,24.2409,24.2693,160600.0
2011-09-21 15:25:00,34.24,34.26,34.18,34.19,185300.0,24.2693,24.2835,24.2267,24.2338,185300.0
2011-09-21 15:30:00,34.2,34.23,34.1,34.11,580100.0,24.2409,24.2622,24.17,24.1771,580100.0
2011-09-21 15:35:00,34.11,34.11,33.95,33.98,726900.0,24.1771,24.1771,24.0637,24.085,726900.0
2011-09-21 15:40:00,33.97,34.01,33.94,33.94,827300.0,24.0779,24.1063,24.0566,24.0566,827300.0
2011-09-21 15:45:00,33.94,33.95,33.87,33.91,553900.0,24.0566,24.0637,24.007,24.0354,553900.0
2011-09-21 15:50:00,33.91,33.91,33.78,33.78,856800.0,24.0354,24.0354,23.9432,23.9432,856800.0
2011-09-21 15:55:00,33.78,33.78,33.61,33.7,2112000.0,23.9432,23.9432,23.8227,23.8865,2112000.0
2011-09-22 09:30:00,32.25,32.3,32.18,32.23,608900.0,22.8588,22.8942,22.8092,22.8446,608900.0
2011-09-22 09:35:00,32.22,32.28,32.15,32.27,601600.0,22.8375,22.88,22.7879,22.8729,601600.0
2011-09-22 09:40:00,32.26,32.31,32.24,32.3,709300.0,22.8659,22.9013,22.8517,22.8942,709300.0
2011-09-22 09:45:00,32.29,32.3,32.08,32.08,772600.0,22.8871,22.8942,22.7383,22.7383,772600.0
2011-09-22 09:50:00,32.08,32.11,32.01,32.01,3085500.0,22.7383,22.7595,22.6887,22.6887,3085500.0
2011-09-22 09:55:00,32.02,32.03,31.85,31.88,547500.0,22.6957,22.7028,22.5752,22.5965,547500.0
2011-09-22 10:00:00,31.88,32.03,31.87,32.02,340400.0,22.5965,22.7028,22.5894,22.6957,340400.0
2011-09-22 10:05:00,32.02,32.05,32.01,32.04,587000.0,22.6957,22.717,22.6887,22.7099,587000.0
2011-09-22 10:10:00,32.04,32.06,32.0,32.06,1693400.0,22.7099,22.7241,22.6816,22.7241,1693400.0
2011-09-22 10:15:00,32.06,32.36,32.05,32.35,2165100.0,22.7241,22.9367,22.717,22.9296,2165100.0
2011-09-22 10:20:00,32.35,32.6,32.33,32.56,1555100.0,22.9296,23.1068,22.9155,23.0785,1555100.0
2011-09-22 10:25:00,32.57,32.58,32.47,32.51,558600.0,23.0856,23.0927,23.0147,23.0431,558600.0
2011-09-22 10:30:00,32.52,32.58,32.45,32.5,405800.0,23.0501,23.0927,23.0005,23.036,405800.0
2011-09-22 10:35:00,32.5,32.52,32.4,32.41,214300.0,23.036,23.0501,22.9651,22.9722,214300.0
2011-09-22 10:40:00,32.4,32.49,32.34,32.48,217700.0,22.9651,23.0289,22.9226,23.0218,217700.0
2011-09-22 10:45:00,32.48,32.52,32.43,32.47,191100.0,23.0218,23.0501,22.9863,23.0147,191100.0
2011-09-22 10:50:00,32.47,32.48,32.3,32.33,189600.0,23.0147,23.0218,22.8942,22.9155,189600.0
2011-09-22 10:55:00,32.33,32.36,32.25,32.26,254600.0,22.9155,22.9367,22.8588,22.8659,254600.0
2011-09-22 11:00:00,32.27,32.3,32.24,32.24,255700.0,22.8729,22.8942,22.8517,22.8517,255700.0
2011-09-22 11:05:00,32.24,32.26,32.2,32.2,167700.0,22.8517,22.8659,22.8233,22.8233,167700.0
2011-09-22 11:10:00,32.2,32.28,32.18,32.2,173900.0,22.8233,22.88,22.8092,22.8233,173900.0
2011-09-22 11:15:00,32.2,32.22,32.14,32.22,238300.0,22.8233,22.8375,22.7808,22.8375,238300.0
2011-09-22 11:20:00,32.21,32.23,32.16,32.2,259200.0,22.8304,22.8446,22.795,22.8233,259200.0
2011-09-22 11:25:00,32.21,32.21,32.13,32.17,213200.0,22.8304,22.8304,22.7737,22.8021,213200.0
2011-09-22 11:30:00,32.16,32.21,32.11,32.19,459400.0,22.795,22.8304,22.7595,22.8162,459400.0
2011-09-22 11:35:00,32.18,32.22,32.17,32.18,259000.0,22.8092,22.8375,22.8021,22.8092,259000.0
2011-09-22 11:40:00,32.18,32.18,32.12,32.16,276000.0,22.8092,22.8092,22.7666,22.795,276000.0
2011-09-22 11:45:00,32.16,32.17,32.05,32.05,713500.0,22.795,22.8021,22.717,22.717,713500.0
2011-09-22 11:50:00,32.05,32.08,32.04,32.04,913400.0,22.717,22.7383,22.7099,22.7099,913400.0
2011-09-22 11:55:00,32.03,32.07,31.99,32.0,233900.0,22.7028,22.7312,22.6745,22.6816,233900.0
2011-09-22 12:00:00,32.0,32.03,31.89,31.9,362800.0,22.6816,22.7028,22.6036,22.6107,362800.0
2011-09-22 12:05:00,31.9,31.93,31.82,31.84,462800.0,22.6107,22.632,22.554,22.5682,462800.0
2011-09-22 12:10:00,31.84,31.84,31.75,31.76,421000.0,22.5682,22.5682,22.5044,22.5115,421000.0
2011-09-22 12:15:00,31.76,31.76,31.69,31.73,340500.0,22.5115,22.5115,22.4618,22.4902,340500.0
2011-09-22 12:20:00,31.73,31.73,31.67,31.7,379500.0,22.4902,22.4902,22.4477,22.4689,379500.0
2011-09-22 12:25:00,31.71,31.82,31.7,31.77,363900.0,22.476,22.554,22.4689,22.5185,363900.0
2011-09-22 12:30:00,31.77,31.81,31.76,31.76,149900.0,22.5185,22.5469,22.5115,22.5115,149900.0
2011-09-22 12:35:00,31.77,31.86,31.76,31.82,262200.0,22.5185,22.5823,22.5115,22.554,262200.0
2011-09-22 12:40:00,31.83,31.88,31.82,31.86,198100.0,22.5611,22.5965,22.554,22.5823,198100.0
2011-09-22 12:45:00,31.86,31.92,31.84,31.92,185200.0,22.5823,22.6249,22.5682,22.6249,185200.0
2011-09-22 12:50:00,31.92,32.0,31.92,31.96,175700.0,22.6249,22.6816,22.6249,22.6532,175700.0
2011-09-22 12:55:00,31.96,32.02,31.96,32.01,229000.0,22.6532,22.6957,22.6532,22.6887,229000.0
2011-09-22 13:00:00,32.02,32.04,31.91,31.91,121100.0,22.6957,22.7099,22.6178,22.6178,121100.0
2011-09-22 13:05:00,31.91,31.93,31.77,31.77,247200.0,22.6178,22.632,22.5185,22.5185,247200.0
2011-09-22 13:10:00,31.78,31.83,31.77,31.83,196900.0,22.5256,22.5611,22.5185,22.5611,196900.0
2011-09-22 13:15:00,31.82,31.84,31.8,31.82,112900.0,22.554,22.5682,22.5398,22.554,112900.0
2011-09-22 13:20:00,31.82,31.82,31.71,31.71,138600.0,22.554,22.554,22.476,22.476,138600.0
2011-09-22 13:25:00,31.72,31.77,31.7,31.73,253200.0,22.4831,22.5185,22.4689,22.4902,253200.0
2011-09-22 13:30:00,31.73,31.74,31.67,31.71,134400.0,22.4902,22.4973,22.4477,22.476,134400.0
2011-09-22 13:35:00,31.7,31.71,31.63,31.71,212900.0,22.4689,22.476,22.4193,22.476,212900.0
2011-09-22 13:40:00,31.7,31.79,31.67,31.71,161000.0,22.4689,22.5327,22.4477,22.476,161000.0
2011-09-22 13:45:00,31.7,31.74,31.69,31.7,251400.0,22.4689,22.4973,22.4618,22.4689,251400.0
2011-09-22 13:50:00,31.7,31.73,31.66,31.7,473500.0,22.4689,22.4902,22.4406,22.4689,473500.0
2011-09-22 13:55:00,31.7,31.71,31.56,31.56,182200.0,22.4689,22.476,22.3697,22.3697,182200.0
2011-09-22 14:00:00,31.57,31.61,31.45,31.49,349800.0,22.3768,22.4051,22.2917,22.3201,349800.0
2011-09-22 14:05:00,31.49,31.6,31.47,31.57,214800.0,22.3201,22.398,22.3059,22.3768,214800.0
2011-09-22 14:10:00,31.56,31.65,31.55,31.61,200600.0,22.3697,22.4335,22.3626,22.4051,200600.0
2011-09-22 14:15:00,31.62,31.63,31.51,31.56,284000.0,22.4122,22.4193,22.3343,22.3697,284000.0
2011-09-22 14:20:00,31.56,31.91,31.56,31.79,690200.0,22.3697,22.6178,22.3697,22.5327,690200.0
2011-09-22 14:25:00,31.79,31.85,31.66,31.75,406300.0,22.5327,22.5752,22.4406,22.5044,406300.0
2011-09-22 14:30:00,31.75,31.78,31.58,31.62,735500.0,22.5044,22.5256,22.3839,22.4122,735500.0
2011-09-22 14:35:00,31.62,31.7,31.52,31.55,265300.0,22.4122,22.4689,22.3413,22.3626,265300.0
2011-09-22 14:40:00,31.55,31.71,31.53,31.66,273400.0,22.3626,22.476,22.3484,22.4406,273400.0
2011-09-22 14:45:00,31.65,31.7,31.61,31.62,194200.0,22.4335,22.4689,22.4051,22.4122,194200.0
2011-09-22 14:50:00,31.62,31.64,31.56,31.59,116700.0,22.4122,22.4264,22.3697,22.391,116700.0
2011-09-22 14:55:00,31.59,31.6,31.48,31.48,232100.0,22.391,22.398,22.313,22.313,232100.0
2011-09-22 15:00:00,31.48,31.48,31.4,31.41,294300.0,22.313,22.313,22.2563,22.2634,294300.0
2011-09-22 15:05:00,31.4,31.47,31.37,31.47,180600.0,22.2563,22.3059,22.235,22.3059,180600.0
2011-09-22 15:10:00,31.47,31.52,31.45,31.45,258100.0,22.3059,22.3413,22.2917,22.2917,258100.0
2011-09-22 15:15:00,31.45,31.51,31.42,31.49,310700.0,22.2917,22.3343,22.2705,22.3201,310700.0
2011-09-22 15:20:00,31.48,31.48,31.35,31.35,395100.0,22.313,22.313,22.2208,22.2208,395100.0
2011-09-22 15:25:00,31.35,31.5,31.34,31.5,289700.0,22.2208,22.3272,22.2138,22.3272,289700.0
2011-09-22 15:30:00,31.5,31.66,31.46,31.5,880300.0,22.3272,22.4406,22.2988,22.3272,880300.0
2011-09-22 15:35:00,31.5,31.59,31.39,31.59,568800.0,22.3272,22.391,22.2492,22.391,568800.0
2011-09-22 15:40:00,31.59,31.61,31.51,31.51,1033100.0,22.391,22.4051,22.3343,22.3343,1033100.0
2011-09-22 15:45:00,31.51,31.73,31.48,31.65,1714000.0,22.3343,22.4902,22.313,22.4335,1714000.0
2011-09-22 15:50:00,31.64,31.67,31.48,31.5,1567000.0,22.4264,22.4477,22.313,22.3272,1567000.0
2011-09-22 15:55:00,31.49,31.79,31.49,31.64,3563100.0,22.3201,22.5327,22.3201,22.4264,3563100.0
2011-09-23 09:30:00,31.79,31.82,31.66,31.76,692500.0,22.5327,22.554,22.4406,22.5115,692500.0
2011-09-23 09:35:00,31.77,31.88,31.74,31.85,639700.0,22.5185,22.5965,22.4973,22.5752,639700.0
2011-09-23 09:40:00,31.85,31.95,31.8,31.91,688600.0,22.5752,22.6461,22.5398,22.6178,688600.0
2011-09-23 09:45:00,31.91,32.0,31.89,31.92,494100.0,22.6178,22.6816,22.6036,22.6249,494100.0
2011-09-23 09:50:00,31.92,32.14,31.86,32.12,351200.0,22.6249,22.7808,22.5823,22.7666,351200.0
2011-09-23 09:55:00,32.13,32.18,32.04,32.08,498700.0,22.7737,22.8092,22.7099,22.7383,498700.0
2011-09-23 10:00:00,32.07,32.09,32.01,32.03,603200.0,22.7312,22.7454,22.6887,22.7028,603200.0
2011-09-23 10:05:00,32.02,32.07,31.98,32.05,349900.0,22.6957,22.7312,22.6674,22.717,349900.0
2011-09-23 10:10:00,32.05,32.07,31.87,31.95,393600.0,22.717,22.7312,22.5894,22.6461,393600.0
2011-09-23 10:15:00,31.95,31.98,31.87,31.87,193300.0,22.6461,22.6674,22.5894,22.5894,193300.0
2011-09-23 10:20:00,31.87,31.88,31.84,31.86,217400.0,22.5894,22.5965,22.5682,22.5823,217400.0
2011-09-23 10:25:00,31.86,31.99,31.86,31.98,328500.0,22.5823,22.6745,22.5823,22.6674,328500.0
2011-09-23 10:30:00,31.98,32.03,31.96,31.99,128700.0,22.6674,22.7028,22.6532,22.6745,128700.0
2011-09-23 10:35:00,31.99,32.07,31.97,32.06,184600.0,22.6745,22.7312,22.6603,22.7241,184600.0
2011-09-23 10:40:00,32.06,32.08,31.96,32.05,192400.0,22.7241,22.7383,22.6532,22.717,192400.0
2011-09-23 10:45:00,32.05,32.19,32.02,32.19,189300.0,22.717,22.8162,22.6957,22.8162,189300.0
2011-09-23 10:50:00,32.19,32.28,32.18,32.25,371400.0,22.8162,22.88,22.8092,22.8588,371400.0
2011-09-23 10:55:00,32.26,32.29,32.2,32.27,126100.0,22.8659,22.8871,22.8233,22.8729,126100.0
2011-09-23 11:00:00,32.27,32.27,32.2,32.21,227900.0,22.8729,22.8729,22.8233,22.8304,227900.0
2011-09-23 11:05:00,32.22,32.33,32.21,32.33,321400.0,22.8375,22.9155,22.8304,22.9155,321400.0
2011-09-23 11:10:00,32.33,32.36,32.29,32.3,339000.0,22.9155,22.9367,22.8871,22.8942,339000.0
2011-09-23 11:15:00,32.3,32.37,32.28,32.35,435700.0,22.8942,22.9438,22.88,22.9296,435700.0
2011-09-23 11:20:00,32.36,32.47,32.36,32.44,282700.0,22.9367,23.0147,22.9367,22.9934,282700.0
2011-09-23 11:25:00,32.45,32.46,32.37,32.41,242000.0,23.0005,23.0076,22.9438,22.9722,242000.0
2011-09-23 11:30:00,32.42,32.42,32.35,32.38,140500.0,22.9793,22.9793,22.9296,22.9509,140500.0
2011-09-23 11:35:00,32.38,32.39,32.28,32.29,139000.0,22.9509,22.958,22.88,22.8871,139000.0
2011-09-23 11:40:00,32.29,32.33,32.27,32.27,230200.0,22.8871,22.9155,22.8729,22.8729,230200.0
2011-09-23 11:45:00,32.28,32.3,32.25,32.27,130100.0,22.88,22.8942,22.8588,22.8729,130100.0
2011-09-23 11:50:00,32.26,32.27,32.21,32.21,101400.0,22.8659,22.8729,22.8304,22.8304,101400.0
2011-09-23 11:55:00,32.21,32.25,32.18,32.25,108100.0,22.8304,22.8588,22.8092,22.8588,108100.0
2011-09-23 12:00:00,32.24,32.24,32.15,32.17,150300.0,22.8517,22.8517,22.7879,22.8021,150300.0
2011-09-23 12:05:00,32.18,32.23,32.18,32.21,132800.0,22.8092,22.8446,22.8092,22.8304,132800.0
2011-09-23 12:10:00,32.22,32.22,32.16,32.17,97200.0,22.8375,22.8375,22.795,22.8021,97200.0
2011-09-23 12:15:00,32.18,32.23,32.17,32.23,117100.0,22.8092,22.8446,22.8021,22.8446,117100.0
2011-09-23 12:20:00,32.22,32.23,32.16,32.16,60800.0,22.8375,22.8446,22.795,22.795,60800.0
2011-09-23 12:25:00,32.16,32.18,32.07,32.11,186800.0,22.795,22.8092,22.7312,22.7595,186800.0
2011-09-23 12:30:00,32.11,32.15,32.1,32.15,77400.0,22.7595,22.7879,22.7524,22.7879,77400.0
2011-09-23 12:35:00,32.15,32.15,32.08,32.1,149100.0,22.7879,22.7879,22.7383,22.7524,149100.0
2011-09-23 12:40:00,32.1,32.1,31.93,31.97,424300.0,22.7524,22.7524,22.632,22.6603,424300.0
2011-09-23 12:45:00,31.98,32.2,31.98,32.06,278800.0,22.6674,22.8233,22.6674,22.7241,278800.0
2011-09-23 12:50:00,32.06,32.23,32.06,32.14,244400.0,22.7241,22.8446,22.7241,22.7808,244400.0
2011-09-23 12:55:00,32.14,32.15,32.06,32.07,154900.0,22.7808,22.7879,22.7241,22.7312,154900.0
2011-09-23 13:00:00,32.08,32.14,32.07,32.11,135600.0,22.7383,22.7808,22.7312,22.7595,135600.0
2011-09-23 13:05:00,32.11,32.11,32.02,32.04,190100.0,22.7595,22.7595,22.6957,22.7099,190100.0
2011-09-23 13:10:00,32.05,32.15,32.04,32.09,156700.0,22.717,22.7879,22.7099,22.7454,156700.0
2011-09-23 13:15:00,32.1,32.12,32.02,32.02,181000.0,22.7524,22.7666,22.6957,22.6957,181000.0
2011-09-23 13:20:00,32.03,32.06,32.02,32.04,94500.0,22.7028,22.7241,22.6957,22.7099,94500.0
2011-09-23 13:25:00,32.04,32.1,32.04,32.05,169800.0,22.7099,22.7524,22.7099,22.717,169800.0
2011-09-23 13:30:00,32.05,32.18,32.04,32.1,267700.0,22.717,22.8092,22.7099,22.7524,267700.0
2011-09-23 13:35:00,32.1,32.15,32.08,32.12,112800.0,22.7524,22.7879,22.7383,22.7666,112800.0
2011-09-23 13:40:00,32.12,32.24,32.1,32.23,167700.0,22.7666,22.8517,22.7524,22.8446,167700.0
2011-09-23 13:45:00,32.22,32.25,32.19,32.24,109600.0,22.8375,22.8588,22.8162,22.8517,109600.0
2011-09-23 13:50:00,32.25,32.27,32.21,32.23,128600.0,22.8588,22.8729,22.8304,22.8446,128600.0
2011-09-23 13:55:00,32.24,32.28,32.19,32.27,288400.0,22.8517,22.88,22.8162,22.8729,288400.0
2011-09-23 14:00:00,32.27,32.31,32.26,32.29,133000.0,22.8729,22.9013,22.8659,22.8871,133000.0
2011-09-23 14:05:00,32.28,32.29,32.2,32.22,206000.0,22.88,22.8871,22.8233,22.8375,206000.0
2011-09-23 14:10:00,32.21,32.22,32.13,32.14,151100.0,22.8304,22.8375,22.7737,22.7808,151100.0
2011-09-23 14:15:00,32.14,32.2,32.14,32.18,106300.0,22.7808,22.8233,22.7808,22.8092,106300.0
2011-09-23 14:20:00,32.17,32.19,32.11,32.11,109900.0,22.8021,22.8162,22.7595,22.7595,109900.0
2011-09-23 14:25:00,32.12,32.14,32.09,32.11,134700.0,22.7666,22.7808,22.7454,22.7595,134700.0
2011-09-23 14:30:00,32.12,32.17,32.11,32.13,70900.0,22.7666,22.8021,22.7595,22.7737,70900.0
2011-09-23 14:35:00,32.13,32.2,32.13,32.16,67700.0,22.7737,22.8233,22.7737,22.795,67700.0
2011-09-23 14:40:00,32.15,32.19,32.14,32.17,75200.0,22.7879,22.8162,22.7808,22.8021,75200.0
2011-09-23 14:45:00,32.18,32.2,32.09,32.13,395000.0,22.8092,22.8233,22.7454,22.7737,395000.0
2011-09-23 14:50:00,32.12,32.16,32.11,32.16,143900.0,22.7666,22.795,22.7595,22.795,143900.0
2011-09-23 14:55:00,32.16,32.19,32.11,32.12,89500.0,22.795,22.8162,22.7595,22.7666,89500.0
2011-09-23 15:00:00,32.13,32.21,32.13,32.16,154500.0,22.7737,22.8304,22.7737,22.795,154500.0
2011-09-23 15:05:00,32.16,32.19,32.12,32.15,184500.0,22.795,22.8162,22.7666,22.7879,184500.0
2011-09-23 15:10:00,32.15,32.21,32.12,32.18,240200.0,22.7879,22.8304,22.7666,22.8092,240200.0
2011-09-23 15:15:00,32.18,32.23,32.15,32.2,157900.0,22.8092,22.8446,22.7879,22.8233,157900.0
2011-09-23 15:20:00,32.19,32.29,32.19,32.23,158200.0,22.8162,22.8871,22.8162,22.8446,158200.0
2011-09-23 15:25:00,32.23,32.27,32.2,32.25,188000.0,22.8446,22.8729,22.8233,22.8588,188000.0
2011-09-23 15:30:00,32.26,32.27,32.14,32.17,503200.0,22.8659,22.8729,22.7808,22.8021,503200.0
2011-09-23 15:35:00,32.17,32.24,32.17,32.23,378500.0,22.8021,22.8517,22.8021,22.8446,378500.0
2011-09-23 15:40:00,32.23,32.25,32.11,32.14,682900.0,22.8446,22.8588,22.7595,22.7808,682900.0
2011-09-23 15:45:00,32.14,32.17,32.11,32.14,511200.0,22.7808,22.8021,22.7595,22.7808,511200.0
2011-09-23 15:50:00,32.15,32.16,32.11,32.12,608300.0,22.7879,22.795,22.7595,22.7666,608300.0
2011-09-23 15:55:00,32.12,32.31,32.11,32.22,1838800.0,22.7666,22.9013,22.7595,22.8375,1838800.0
2011-09-26 09:30:00,31.62,31.76,31.6,31.67,565500.0,22.4122,22.5115,22.398,22.4477,565500.0
2011-09-26 09:35:00,31.69,31.79,31.65,31.68,1267100.0,22.4618,22.5327,22.4335,22.4548,1267100.0
2011-09-26 09:40:00,31.67,31.8,31.65,31.79,751400.0,22.4477,22.5398,22.4335,22.5327,751400.0
2011-09-26 09:45:00,31.8,31.87,31.75,31.84,445600.0,22.5398,22.5894,22.5044,22.5682,445600.0
2011-09-26 09:50:00,31.83,31.83,31.67,31.69,441900.0,22.5611,22.5611,22.4477,22.4618,441900.0
2011-09-26 09:55:00,31.68,31.69,31.58,31.6,463100.0,22.4548,22.4618,22.3839,22.398,463100.0
2011-09-26 10:00:00,31.59,31.64,31.51,31.56,468700.0,22.391,22.4264,22.3343,22.3697,468700.0
2011-09-26 10:05:00,31.56,31.59,31.46,31.52,255300.0,22.3697,22.391,22.2988,22.3413,255300.0
2011-09-26 10:10:00,31.52,31.52,31.39,31.42,270500.0,22.3413,22.3413,22.2492,22.2705,270500.0
2011-09-26 10:15:00,31.43,31.43,31.32,31.36,732500.0,22.2776,22.2776,22.1996,22.2279,732500.0
2011-09-26 10:20:00,31.36,31.45,31.34,31.42,562400.0,22.2279,22.2917,22.2138,22.2705,562400.0
2011-09-26 10:25:00,31.42,31.54,31.42,31.53,401400.0,22.2705,22.3555,22.2705,22.3484,401400.0
2011-09-26 10:30:00,31.53,31.54,31.42,31.43,376800.0,22.3484,22.3555,22.2705,22.2776,376800.0
2011-09-26 10:35:00,31.43,31.46,31.35,31.4,291700.0,22.2776,22.2988,22.2208,22.2563,291700.0
2011-09-26 10:40:00,31.4,31.51,31.35,31.47,341100.0,22.2563,22.3343,22.2208,22.3059,341100.0
2011-09-26 10:45:00,31.48,31.5,31.35,31.37,339000.0,22.313,22.3272,22.2208,22.235,339000.0
2011-09-26 10:50:00,31.36,31.56,31.36,31.55,411600.0,22.2279,22.3697,22.2279,22.3626,411600.0
2011-09-26 10:55:00,31.55,31.57,31.48,31.53,730600.0,22.3626,22.3768,22.313,22.3484,730600.0
2011-09-26 11:00:00,31.53,31.6,31.51,31.56,309300.0,22.3484,22.398,22.3343,22.3697,309300.0
2011-09-26 11:05:00,31.56,31.62,31.55,31.62,412000.0,22.3697,22.4122,22.3626,22.4122,412000.0
2011-09-26 11:10:00,31.61,31.67,31.57,31.65,247600.0,22.4051,22.4477,22.3768,22.4335,247600.0
2011-09-26 11:15:00,31.66,31.73,31.64,31.7,179400.0,22.4406,22.4902,22.4264,22.4689,179400.0
2011-09-26 11:20:00,31.71,31.73,31.64,31.73,119400.0,22.476,22.4902,22.4264,22.4902,119400.0
2011-09-26 11:25:00,31.73,31.78,31.68,31.77,303200.0,22.4902,22.5256,22.4548,22.5185,303200.0
2011-09-26 11:30:00,31.78,31.81,31.72,31.81,639400.0,22.5256,22.5469,22.4831,22.5469,639400.0
2011-09-26 11:35:00,31.81,31.85,31.75,31.83,166300.0,22.5469,22.5752,22.5044,22.5611,166300.0
2011-09-26 11:40:00,31.84,31.95,31.84,31.95,277100.0,22.5682,22.6461,22.5682,22.6461,277100.0
2011-09-26 11:45:00,31.95,31.95,31.89,31.91,121500.0,22.6461,22.6461,22.6036,22.6178,121500.0
2011-09-26 11:50:00,31.91,31.93,31.84,31.93,111900.0,22.6178,22.632,22.5682,22.632,111900.0
2011-09-26 11:55:00,31.92,31.97,31.91,31.92,161300.0,22.6249,22.6603,22.6178,22.6249,161300.0
2011-09-26 12:00:00,31.93,31.94,31.84,31.86,145500.0,22.632,22.639,22.5682,22.5823,145500.0
2011-09-26 12:05:00,31.85,31.89,31.84,31.86,90500.0,22.5752,22.6036,22.5682,22.5823,90500.0
2011-09-26 12:10:00,31.85,31.86,31.8,31.83,116100.0,22.5752,22.5823,22.5398,22.5611,116100.0
2011-09-26 12:15:00,31.82,31.86,31.8,31.85,103200.0,22.554,22.5823,22.5398,22.5752,103200.0
2011-09-26 12:20:00,31.85,31.91,31.82,31.82,105800.0,22.5752,22.6178,22.554,22.554,105800.0
2011-09-26 12:25:00,31.82,31.86,31.8,31.85,57800.0,22.554,22.5823,22.5398,22.5752,57800.0
2011-09-26 12:30:00,31.84,31.89,31.83,31.87,125400.0,22.5682,22.6036,22.5611,22.5894,125400.0
2011-09-26 12:35:00,31.86,31.89,31.86,31.87,53300.0,22.5823,22.6036,22.5823,22.5894,53300.0
2011-09-26 12:40:00,31.87,31.87,31.77,31.78,103400.0,22.5894,22.5894,22.5185,22.5256,103400.0
2011-09-26 12:45:00,31.78,31.79,31.73,31.74,108700.0,22.5256,22.5327,22.4902,22.4973,108700.0
2011-09-26 12:50:00,31.73,31.76,31.7,31.73,118800.0,22.4902,22.5115,22.4689,22.4902,118800.0
2011-09-26 12:55:00,31.72,31.72,31.61,31.66,856500.0,22.4831,22.4831,22.4051,22.4406,856500.0
2011-09-26 13:00:00,31.65,31.66,31.54,31.57,552200.0,22.4335,22.4406,22.3555,22.3768,552200.0
2011-09-26 13:05:00,31.56,31.64,31.54,31.59,150300.0,22.3697,22.4264,22.3555,22.391,150300.0
2011-09-26 13:10:00,31.59,31.62,31.53,31.55,170600.0,22.391,22.4122,22.3484,22.3626,170600.0
2011-09-26 13:15:00,31.55,31.6,31.54,31.6,89500.0,22.3626,22.398,22.3555,22.398,89500.0
2011-09-26 13:20:00,31.59,31.71,31.59,31.7,303100.0,22.391,22.476,22.391,22.4689,303100.0
2011-09-26 13:25:00,31.7,31.7,31.66,31.68,86300.0,22.4689,22.4689,22.4406,22.4548,86300.0
2011-09-26 13:30:00,31.67,31.73,31.66,31.66,106400.0,22.4477,22.4902,22.4406,22.4406,106400.0
2011-09-26 13:35:00,31.66,31.66,31.58,31.63,250000.0,22.4406,22.4406,22.3839,22.4193,250000.0
2011-09-26 13:40:00,31.64,31.68,31.59,31.63,173100.0,22.4264,22.4548,22.391,22.4193,173100.0
2011-09-26 13:45:00,31.63,31.69,31.63,31.64,76800.0,22.4193,22.4618,22.4193,22.4264,76800.0
2011-09-26 13:50:00,31.63,31.69,31.61,31.68,72000.0,22.4193,22.4618,22.4051,22.4548,72000.0
2011-09-26 13:55:00,31.68,31.7,31.66,31.67,114000.0,22.4548,22.4689,22.4406,22.4477,114000.0
2011-09-26 14:00:00,31.68,31.82,31.65,31.81,267800.0,22.4548,22.554,22.4335,22.5469,267800.0
2011-09-26 14:05:00,31.8,31.84,31.75,31.78,132700.0,22.5398,22.5682,22.5044,22.5256,132700.0
2011-09-26 14:10:00,31.78,31.8,31.73,31.74,89600.0,22.5256,22.5398,22.4902,22.4973,89600.0
2011-09-26 14:15:00,31.74,31.78,31.71,31.75,136500.0,22.4973,22.5256,22.476,22.5044,136500.0
2011-09-26 14:20:00,31.76,31.8,31.73,31.75,85100.0,22.5115,22.5398,22.4902,22.5044,85100.0
2011-09-26 14:25:00,31.76,31.8,31.74,31.75,90400.0,22.5115,22.5398,22.4973,22.5044,90400.0
2011-09-26 14:30:00,31.75,31.86,31.73,31.85,114800.0,22.5044,22.5823,22.4902,22.5752,114800.0
2011-09-26 14:35:00,31.84,31.86,31.79,31.81,382800.0,22.5682,22.5823,22.5327,22.5469,382800.0
2011-09-26 14:40:00,31.81,31.86,31.8,31.82,109700.0,22.5469,22.5823,22.5398,22.554,109700.0
2011-09-26 14:45:00,31.81,31.9,31.81,31.83,141000.0,22.5469,22.6107,22.5469,22.5611,141000.0
2011-09-26 14:50:00,31.83,31.85,31.8,31.82,89800.0,22.5611,22.5752,22.5398,22.554,89800.0
2011-09-26 14:55:00,31.83,31.85,31.79,31.84,200000.0,22.5611,22.5752,22.5327,22.5682,200000.0
2011-09-26 15:00:00,31.85,31.98,31.85,31.95,368500.0,22.5752,22.6674,22.5752,22.6461,368500.0
2011-09-26 15:05:00,31.94,31.96,31.9,31.96,141700.0,22.639,22.6532,22.6107,22.6532,141700.0
2011-09-26 15:10:00,31.96,32.06,31.95,32.05,208700.0,22.6532,22.7241,22.6461,22.717,208700.0
2011-09-26 15:15:00,32.04,32.05,31.98,32.0,433100.0,22.7099,22.717,22.6674,22.6816,433100.0
2011-09-26 15:20:00,32.0,32.03,31.97,32.02,277300.0,22.6816,22.7028,22.6603,22.6957,277300.0
2011-09-26 15:25:00,32.01,32.03,31.99,32.01,137800.0,22.6887,22.7028,22.6745,22.6887,137800.0
2011-09-26 15:30:00,32.02,32.02,31.97,31.99,85000.0,22.6957,22.6957,22.6603,22.6745,85000.0
2011-09-26 15:35:00,31.99,32.04,31.99,32.03,483300.0,22.6745,22.7099,22.6745,22.7028,483300.0
2011-09-26 15:40:00,32.04,32.17,32.02,32.15,653800.0,22.7099,22.8021,22.6957,22.7879,653800.0
2011-09-26 15:45:00,32.15,32.2,32.14,32.17,273900.0,22.7879,22.8233,22.7808,22.8021,273900.0
2011-09-26 15:50:00,32.18,32.18,32.12,32.14,540100.0,22.8092,22.8092,22.7666,22.7808,540100.0
2011-09-26 15:55:00,32.15,32.48,32.1,32.15,3732500.0,22.7879,23.0218,22.7524,22.7879,3732500.0
2011-09-27 09:30:00,33.51,33.58,33.35,33.55,913100.0,23.7519,23.8015,23.6384,23.7802,913100.0
2011-09-27 09:35:00,33.56,33.64,33.53,33.63,520500.0,23.7873,23.844,23.766,23.8369,520500.0
2011-09-27 09:40:00,33.63,33.65,33.46,33.52,413100.0,23.8369,23.8511,23.7164,23.7589,413100.0
2011-09-27 09:45:00,33.52,33.55,33.49,33.53,463200.0,23.7589,23.7802,23.7377,23.766,463200.0
2011-09-27 09:50:00,33.54,33.67,33.53,33.65,437200.0,23.7731,23.8653,23.766,23.8511,437200.0
2011-09-27 09:55:00,33.65,33.75,33.62,33.71,393000.0,23.8511,23.922,23.8298,23.8936,393000.0
2011-09-27 10:00:00,33.7,33.74,33.5,33.51,450900.0,23.8865,23.9149,23.7448,23.7519,450900.0
2011-09-27 10:05:00,33.5,33.57,33.5,33.52,274900.0,23.7448,23.7944,23.7448,23.7589,274900.0
2011-09-27 10:10:00,33.52,33.59,33.48,33.53,397500.0,23.7589,23.8086,23.7306,23.766,397500.0
2011-09-27 10:15:00,33.54,33.57,33.47,33.51,263400.0,23.7731,23.7944,23.7235,23.7519,263400.0
2011-09-27 10:20:00,33.52,33.58,33.47,33.57,211300.0,23.7589,23.8015,23.7235,23.7944,211300.0
2011-09-27 10:25:00,33.57,33.69,33.55,33.66,270000.0,23.7944,23.8794,23.7802,23.8582,270000.0
2011-09-27 10:30:00,33.66,33.68,33.62,33.66,265700.0,23.8582,23.8723,23.8298,23.8582,265700.0
2011-09-27 10:35:00,33.67,33.73,33.67,33.72,201400.0,23.8653,23.9078,23.8653,23.9007,201400.0
2011-09-27 10:40:00,33.72,33.8,33.7,33.78,459600.0,23.9007,23.9574,23.8865,23.9432,459600.0
2011-09-27 10:45:00,33.78,33.87,33.77,33.87,669800.0,23.9432,24.007,23.9361,24.007,669800.0
2011-09-27 10:50:00,33.87,33.95,33.87,33.95,342600.0,24.007,24.0637,24.007,24.0637,342600.0
2011-09-27 10:55:00,33.95,34.12,33.95,34.11,592700.0,24.0637,24.1842,24.0637,24.1771,592700.0
2011-09-27 11:00:00,34.12,34.13,34.06,34.1,400100.0,24.1842,24.1913,24.1417,24.17,400100.0
2011-09-27 11:05:00,34.09,34.09,34.01,34.02,189600.0,24.163,24.163,24.1063,24.1133,189600.0
2011-09-27 11:10:00,34.02,34.05,33.96,33.99,231300.0,24.1133,24.1346,24.0708,24.0921,231300.0
2011-09-27 11:15:00,33.99,34.01,33.94,33.97,181900.0,24.0921,24.1063,24.0566,24.0779,181900.0
2011-09-27 11:20:00,33.98,33.98,33.9,33.94,308500.0,24.085,24.085,24.0283,24.0566,308500.0
2011-09-27 11:25:00,33.94,33.98,33.91,33.91,204200.0,24.0566,24.085,24.0354,24.0354,204200.0
2011-09-27 11:30:00,33.91,33.94,33.88,33.93,449400.0,24.0354,24.0566,24.0141,24.0495,449400.0
2011-09-27 11:35:00,33.94,33.97,33.93,33.96,169700.0,24.0566,24.0779,24.0495,24.0708,169700.0
2011-09-27 11:40:00,33.94,33.95,33.89,33.89,98300.0,24.0566,24.0637,24.0212,24.0212,98300.0
2011-09-27 11:45:00,33.89,33.89,33.87,33.87,67600.0,24.0212,24.0212,24.007,24.007,67600.0
2011-09-27 11:50:00,33.88,33.9,33.86,33.9,63100.0,24.0141,24.0283,23.9999,24.0283,63100.0
2011-09-27 11:55:00,33.9,33.92,33.87,33.9,105100.0,24.0283,24.0425,24.007,24.0283,105100.0
2011-09-27 12:00:00,33.91,33.93,33.89,33.92,76100.0,24.0354,24.0495,24.0212,24.0425,76100.0
2011-09-27 12:05:00,33.92,33.99,33.92,33.99,141900.0,24.0425,24.0921,24.0425,24.0921,141900.0
2011-09-27 12:10:00,33.99,34.01,33.98,34.01,194200.0,24.0921,24.1063,24.085,24.1063,194200.0
2011-09-27 12:15:00,34.0,34.03,34.0,34.0,97500.0,24.0992,24.1204,24.0992,24.0992,97500.0
2011-09-27 12:20:00,34.01,34.02,33.99,33.99,229500.0,24.1063,24.1133,24.0921,24.0921,229500.0
2011-09-27 12:25:00,33.99,34.01,33.97,33.98,125000.0,24.0921,24.1063,24.0779,24.085,125000.0
2011-09-27 12:30:00,33.98,33.99,33.92,33.92,123800.0,24.085,24.0921,24.0425,24.0425,123800.0
2011-09-27 12:35:00,33.93,33.94,33.91,33.91,118000.0,24.0495,24.0566,24.0354,24.0354,118000.0
2011-09-27 12:40:00,33.91,33.92,33.88,33.91,82000.0,24.0354,24.0425,24.0141,24.0354,82000.0
2011-09-27 12:45:00,33.9,33.97,33.9,33.97,164700.0,24.0283,24.0779,24.0283,24.0779,164700.0
2011-09-27 12:50:00,33.97,34.0,33.96,33.98,97700.0,24.0779,24.0992,24.0708,24.085,97700.0
2011-09-27 12:55:00,33.98,33.99,33.97,33.98,69800.0,24.085,24.0921,24.0779,24.085,69800.0
2011-09-27 13:00:00,33.98,33.99,33.95,33.97,220600.0,24.085,24.0921,24.0637,24.0779,220600.0
2011-09-27 13:05:00,33.96,33.98,33.95,33.98,67500.0,24.0708,24.085,24.0637,24.085,67500.0
2011-09-27 13:10:00,33.98,34.03,33.98,34.03,193700.0,24.085,24.1204,24.085,24.1204,193700.0
2011-09-27 13:15:00,34.03,34.06,34.0,34.05,115300.0,24.1204,24.1417,24.0992,24.1346,115300.0
2011-09-27 13:20:00,34.05,34.05,34.02,34.04,143000.0,24.1346,24.1346,24.1133,24.1275,143000.0
2011-09-27 13:25:00,34.04,34.07,34.03,34.06,133300.0,24.1275,24.1488,24.1204,24.1417,133300.0
2011-09-27 13:30:00,34.06,34.07,34.03,34.06,175900.0,24.1417,24.1488,24.1204,24.1417,175900.0
2011-09-27 13:35:00,34.05,34.11,34.05,34.1,104300.0,24.1346,24.1771,24.1346,24.17,104300.0
2011-09-27 13:40:00,34.09,34.13,34.09,34.12,126600.0,24.163,24.1913,24.163,24.1842,126600.0
2011-09-27 13:45:00,34.12,34.18,34.12,34.16,155400.0,24.1842,24.2267,24.1842,24.2126,155400.0
2011-09-27 13:50:00,34.17,34.23,34.17,34.21,131000.0,24.2197,24.2622,24.2197,24.248,131000.0
2011-09-27 13:55:00,34.2,34.21,34.2,34.2,121000.0,24.2409,24.248,24.2409,24.2409,121000.0
2011-09-27 14:00:00,34.2,34.21,34.16,34.17,129300.0,24.2409,24.248,24.2126,24.2197,129300.0
2011-09-27 14:05:00,34.17,34.19,34.16,34.16,161200.0,24.2197,24.2338,24.2126,24.2126,161200.0
2011-09-27 14:10:00,34.16,34.23,34.16,34.22,84900.0,24.2126,24.2622,24.2126,24.2551,84900.0
2011-09-27 14:15:00,34.22,34.23,34.22,34.23,70300.0,24.2551,24.2622,24.2551,24.2622,70300.0
2011-09-27 14:20:00,34.22,34.23,34.19,34.19,80400.0,24.2551,24.2622,24.2338,24.2338,80400.0
2011-09-27 14:25:00,34.19,34.2,34.18,34.18,35600.0,24.2338,24.2409,24.2267,24.2267,35600.0
2011-09-27 14:30:00,34.19,34.19,34.18,34.18,111100.0,24.2338,24.2338,24.2267,24.2267,111100.0
2011-09-27 14:35:00,34.18,34.2,34.17,34.18,72900.0,24.2267,24.2409,24.2197,24.2267,72900.0
2011-09-27 14:40:00,34.17,34.19,34.06,34.08,196200.0,24.2197,24.2338,24.1417,24.1559,196200.0
2011-09-27 14:45:00,34.08,34.09,34.05,34.05,165400.0,24.1559,24.163,24.1346,24.1346,165400.0
2011-09-27 14:50:00,34.05,34.09,34.04,34.07,150900.0,24.1346,24.163,24.1275,24.1488,150900.0
2011-09-27 14:55:00,34.08,34.09,33.97,33.97,538000.0,24.1559,24.163,24.0779,24.0779,538000.0
2011-09-27 15:00:00,33.97,33.97,33.92,33.93,90400.0,24.0779,24.0779,24.0425,24.0495,90400.0
2011-09-27 15:05:00,33.92,33.92,33.8,33.83,396600.0,24.0425,24.0425,23.9574,23.9787,396600.0
2011-09-27 15:10:00,33.83,33.87,33.78,33.82,261000.0,23.9787,24.007,23.9432,23.9716,261000.0
2011-09-27 15:15:00,33.82,33.92,33.82,33.91,274600.0,23.9716,24.0425,23.9716,24.0354,274600.0
2011-09-27 15:20:00,33.91,33.91,33.75,33.77,237700.0,24.0354,24.0354,23.922,23.9361,237700.0
2011-09-27 15:25:00,33.77,33.77,33.68,33.72,327000.0,23.9361,23.9361,23.8723,23.9007,327000.0
2011-09-27 15:30:00,33.72,33.8,33.69,33.79,438700.0,23.9007,23.9574,23.8794,23.9503,438700.0
2011-09-27 15:35:00,33.78,33.8,33.71,33.72,390200.0,23.9432,23.9574,23.8936,23.9007,390200.0
2011-09-27 15:40:00,33.72,33.73,33.62,33.72,465600.0,23.9007,23.9078,23.8298,23.9007,465600.0
2011-09-27 15:45:00,33.71,33.73,33.61,33.66,1194500.0,23.8936,23.9078,23.8227,23.8582,1194500.0
2011-09-27 15:50:00,33.66,33.71,33.63,33.64,2013200.0,23.8582,23.8936,23.8369,23.844,2013200.0
2011-09-27 15:55:00,33.65,33.83,33.62,33.74,2877100.0,23.8511,23.9787,23.8298,23.9149,2877100.0
2011-09-28 09:30:00,33.16,33.21,33.12,33.18,257200.0,23.5038,23.5392,23.4754,23.5179,257200.0
2011-09-28 09:35:00,33.19,33.19,33.08,33.17,223900.0,23.525,23.525,23.4471,23.5109,223900.0
2011-09-28 09:40:00,33.16,33.29,33.1,33.29,202300.0,23.5038,23.5959,23.4612,23.5959,202300.0
2011-09-28 09:45:00,33.3,33.35,33.26,33.31,203600.0,23.603,23.6384,23.5747,23.6101,203600.0
2011-09-28 09:50:00,33.31,33.36,33.28,33.3,355400.0,23.6101,23.6455,23.5888,23.603,355400.0
2011-09-28 09:55:00,33.31,33.39,33.3,33.34,330600.0,23.6101,23.6668,23.603,23.6314,330600.0
2011-09-28 10:00:00,33.33,33.33,33.22,33.23,184500.0,23.6243,23.6243,23.5463,23.5534,184500.0
2011-09-28 10:05:00,33.23,33.23,33.08,33.15,1755000.0,23.5534,23.5534,23.4471,23.4967,1755000.0
2011-09-28 10:10:00,33.15,33.15,33.08,33.09,473600.0,23.4967,23.4967,23.4471,23.4542,473600.0
2011-09-28 10:15:00,33.08,33.11,32.86,32.88,592300.0,23.4471,23.4683,23.2911,23.3053,592300.0
2011-09-28 10:20:00,32.88,32.94,32.83,32.89,610300.0,23.3053,23.3478,23.2699,23.3124,610300.0
2011-09-28 10:25:00,32.89,33.01,32.88,33.0,255200.0,23.3124,23.3975,23.3053,23.3904,255200.0
2011-09-28 10:30:00,33.0,33.03,32.87,32.92,180800.0,23.3904,23.4116,23.2982,23.3337,180800.0
2011-09-28 10:35:00,32.93,33.0,32.87,32.89,152100.0,23.3407,23.3904,23.2982,23.3124,152100.0
2011-09-28 10:40:00,32.89,32.95,32.85,32.88,271400.0,23.3124,23.3549,23.284,23.3053,271400.0
2011-09-28 10:45:00,32.88,32.99,32.87,32.97,145600.0,23.3053,23.3833,23.2982,23.3691,145600.0
2011-09-28 10:50:00,32.98,33.03,32.96,33.02,96700.0,23.3762,23.4116,23.362,23.4045,96700.0
2011-09-28 10:55:00,33.03,33.05,32.95,32.96,124300.0,23.4116,23.4258,23.3549,23.362,124300.0
2011-09-28 11:00:00,32.97,32.98,32.88,32.91,113500.0,23.3691,23.3762,23.3053,23.3266,113500.0
2011-09-28 11:05:00,32.91,32.92,32.86,32.89,149100.0,23.3266,23.3337,23.2911,23.3124,149100.0
2011-09-28 11:10:00,32.89,33.01,32.85,32.96,96600.0,23.3124,23.3975,23.284,23.362,96600.0
2011-09-28 11:15:00,32.97,33.0,32.94,32.96,63200.0,23.3691,23.3904,23.3478,23.362,63200.0
2011-09-28 11:20:00,32.95,32.96,32.9,32.96,257500.0,23.3549,23.362,23.3195,23.362,257500.0
2011-09-28 11:25:00,32.97,32.98,32.9,32.94,270400.0,23.3691,23.3762,23.3195,23.3478,270400.0
2011-09-28 11:30:00,32.94,32.96,32.84,32.85,269700.0,23.3478,23.362,23.277,23.284,269700.0
2011-09-28 11:35:00,32.85,33.03,32.83,33.01,254600.0,23.284,23.4116,23.2699,23.3975,254600.0
2011-09-28 11:40:00,33.02,33.02,32.95,32.99,131900.0,23.4045,23.4045,23.3549,23.3833,131900.0
2011-09-28 11:45:00,32.99,33.01,32.94,32.95,113400.0,23.3833,23.3975,23.3478,23.3549,113400.0
2011-09-28 11:50:00,32.95,33.04,32.94,33.03,98500.0,23.3549,23.4187,23.3478,23.4116,98500.0
2011-09-28 11:55:00,33.03,33.05,32.98,32.99,90200.0,23.4116,23.4258,23.3762,23.3833,90200.0
2011-09-28 12:00:00,32.99,33.01,32.94,32.95,87000.0,23.3833,23.3975,23.3478,23.3549,87000.0
2011-09-28 12:05:00,32.95,32.95,32.86,32.87,179800.0,23.3549,23.3549,23.2911,23.2982,179800.0
2011-09-28 12:10:00,32.87,32.92,32.85,32.86,100600.0,23.2982,23.3337,23.284,23.2911,100600.0
2011-09-28 12:15:00,32.86,32.86,32.8,32.85,310000.0,23.2911,23.2911,23.2486,23.284,310000.0
2011-09-28 12:20:00,32.85,32.91,32.84,32.84,144600.0,23.284,23.3266,23.277,23.277,144600.0
2011-09-28 12:25:00,32.84,32.93,32.84,32.92,153200.0,23.277,23.3407,23.277,23.3337,153200.0
2011-09-28 12:30:00,32.92,32.93,32.83,32.86,165000.0,23.3337,23.3407,23.2699,23.2911,165000.0
2011-09-28 12:35:00,32.86,32.87,32.81,32.83,305100.0,23.2911,23.2982,23.2557,23.2699,305100.0
2011-09-28 12:40:00,32.82,32.84,32.75,32.76,334400.0,23.2628,23.277,23.2132,23.2203,334400.0
2011-09-28 12:45:00,32.76,32.79,32.76,32.78,194000.0,23.2203,23.2415,23.2203,23.2344,194000.0
2011-09-28 12:50:00,32.79,32.8,32.76,32.77,95500.0,23.2415,23.2486,23.2203,23.2273,95500.0
2011-09-28 12:55:00,32.78,32.85,32.76,32.83,168200.0,23.2344,23.284,23.2203,23.2699,168200.0
2011-09-28 13:00:00,32.82,32.82,32.75,32.76,148800.0,23.2628,23.2628,23.2132,23.2203,148800.0
2011-09-28 13:05:00,32.76,32.83,32.76,32.79,116100.0,23.2203,23.2699,23.2203,23.2415,116100.0
2011-09-28 13:10:00,32.78,32.79,32.69,32.71,323900.0,23.2344,23.2415,23.1706,23.1848,323900.0
2011-09-28 13:15:00,32.71,32.73,32.67,32.67,354300.0,23.1848,23.199,23.1565,23.1565,354300.0
2011-09-28 13:20:00,32.68,32.72,32.67,32.7,139100.0,23.1635,23.1919,23.1565,23.1777,139100.0
2011-09-28 13:25:00,32.7,32.7,32.59,32.63,305400.0,23.1777,23.1777,23.0998,23.1281,305400.0
2011-09-28 13:30:00,32.62,32.63,32.55,32.59,368900.0,23.121,23.1281,23.0714,23.0998,368900.0
2011-09-28 13:35:00,32.59,32.67,32.59,32.63,178900.0,23.0998,23.1565,23.0998,23.1281,178900.0
2011-09-28 13:40:00,32.63,32.64,32.58,32.58,243200.0,23.1281,23.1352,23.0927,23.0927,243200.0
2011-09-28 13:45:00,32.58,32.61,32.54,32.59,350800.0,23.0927,23.1139,23.0643,23.0998,350800.0
2011-09-28 13:50:00,32.58,32.67,32.58,32.64,695400.0,23.0927,23.1565,23.0927,23.1352,695400.0
2011-09-28 13:55:00,32.63,32.7,32.61,32.68,655500.0,23.1281,23.1777,23.1139,23.1635,655500.0
2011-09-28 14:00:00,32.68,32.72,32.61,32.62,384300.0,23.1635,23.1919,23.1139,23.121,384300.0
2011-09-28 14:05:00,32.63,32.71,32.62,32.7,152400.0,23.1281,23.1848,23.121,23.1777,152400.0
2011-09-28 14:10:00,32.7,32.72,32.66,32.7,122800.0,23.1777,23.1919,23.1494,23.1777,122800.0
2011-09-28 14:15:00,32.71,32.74,32.67,32.73,203200.0,23.1848,23.2061,23.1565,23.199,203200.0
2011-09-28 14:20:00,32.73,32.78,32.7,32.77,319700.0,23.199,23.2344,23.1777,23.2273,319700.0
2011-09-28 14:25:00,32.76,32.79,32.75,32.75,171300.0,23.2203,23.2415,23.2132,23.2132,171300.0
2011-09-28 14:30:00,32.75,32.78,32.71,32.78,180200.0,23.2132,23.2344,23.1848,23.2344,180200.0
2011-09-28 14:35:00,32.78,32.79,32.72,32.75,153400.0,23.2344,23.2415,23.1919,23.2132,153400.0
2011-09-28 14:40:00,32.75,32.8,32.75,32.76,107900.0,23.2132,23.2486,23.2132,23.2203,107900.0
2011-09-28 14:45:00,32.76,32.8,32.69,32.69,201000.0,23.2203,23.2486,23.1706,23.1706,201000.0
2011-09-28 14:50:00,32.69,32.73,32.69,32.7,100200.0,23.1706,23.199,23.1706,23.1777,100200.0
2011-09-28 14:55:00,32.7,32.74,32.7,32.73,93300.0,23.1777,23.2061,23.1777,23.199,93300.0
2011-09-28 15:00:00,32.73,32.83,32.71,32.81,186800.0,23.199,23.2699,23.1848,23.2557,186800.0
2011-09-28 15:05:00,32.81,32.82,32.77,32.78,136300.0,23.2557,23.2628,23.2273,23.2344,136300.0
2011-09-28 15:10:00,32.78,32.86,32.77,32.8,174300.0,23.2344,23.2911,23.2273,23.2486,174300.0
2011-09-28 15:15:00,32.8,32.82,32.67,32.7,237400.0,23.2486,23.2628,23.1565,23.1777,237400.0
2011-09-28 15:20:00,32.7,32.72,32.65,32.7,148700.0,23.1777,23.1919,23.1423,23.1777,148700.0
2011-09-28 15:25:00,32.7,32.72,32.64,32.66,119300.0,23.1777,23.1919,23.1352,23.1494,119300.0
2011-09-28 15:30:00,32.66,32.68,32.61,32.62,151900.0,23.1494,23.1635,23.1139,23.121,151900.0
2011-09-28 15:35:00,32.62,32.63,32.5,32.55,372000.0,23.121,23.1281,23.036,23.0714,372000.0
2011-09-28 15:40:00,32.55,32.59,32.52,32.56,787300.0,23.0714,23.0998,23.0501,23.0785,787300.0
2011-09-28 15:45:00,32.56,32.56,32.47,32.48,886800.0,23.0785,23.0785,23.0147,23.0218,886800.0
2011-09-28 15:50:00,32.49,32.54,32.47,32.51,625300.0,23.0289,23.0643,23.0147,23.0431,625300.0
2011-09-28 15:55:00,32.5,32.52,32.44,32.46,2484100.0,23.036,23.0501,22.9934,23.0076,2484100.0
2011-09-29 09:30:00,33.23,33.25,33.06,33.14,976600.0,23.5534,23.5676,23.4329,23.4896,976600.0
2011-09-29 09:35:00,33.14,33.21,33.12,33.14,608000.0,23.4896,23.5392,23.4754,23.4896,608000.0
2011-09-29 09:40:00,33.14,33.17,33.11,33.13,567600.0,23.4896,23.5109,23.4683,23.4825,567600.0
2011-09-29 09:45:00,33.13,33.22,33.12,33.21,371300.0,23.4825,23.5463,23.4754,23.5392,371300.0
2011-09-29 09:50:00,33.21,33.25,33.17,33.24,1775800.0,23.5392,23.5676,23.5109,23.5605,1775800.0
2011-09-29 09:55:00,33.25,33.27,33.21,33.26,448700.0,23.5676,23.5817,23.5392,23.5747,448700.0
2011-09-29 10:00:00,33.25,33.29,33.18,33.21,364000.0,23.5676,23.5959,23.5179,23.5392,364000.0
2011-09-29 10:05:00,33.21,33.27,33.2,33.21,462600.0,23.5392,23.5817,23.5321,23.5392,462600.0
2011-09-29 10:10:00,33.2,33.24,33.14,33.22,806600.0,23.5321,23.5605,23.4896,23.5463,806600.0
2011-09-29 10:15:00,33.22,33.23,33.17,33.23,1046800.0,23.5463,23.5534,23.5109,23.5534,1046800.0
2011-09-29 10:20:00,33.23,33.26,33.22,33.25,889100.0,23.5534,23.5747,23.5463,23.5676,889100.0
2011-09-29 10:25:00,33.25,33.27,33.19,33.2,815200.0,23.5676,23.5817,23.525,23.5321,815200.0
2011-09-29 10:30:00,33.2,33.21,33.17,33.2,695100.0,23.5321,23.5392,23.5109,23.5321,695100.0
2011-09-29 10:35:00,33.2,33.21,33.12,33.14,564700.0,23.5321,23.5392,23.4754,23.4896,564700.0
2011-09-29 10:40:00,33.13,33.17,33.06,33.14,794100.0,23.4825,23.5109,23.4329,23.4896,794100.0
2011-09-29 10:45:00,33.13,33.13,32.89,32.9,1414100.0,23.4825,23.4825,23.3124,23.3195,1414100.0
2011-09-29 10:50:00,32.9,32.93,32.85,32.86,653200.0,23.3195,23.3407,23.284,23.2911,653200.0
2011-09-29 10:55:00,32.85,32.93,32.84,32.9,804800.0,23.284,23.3407,23.277,23.3195,804800.0
2011-09-29 11:00:00,32.9,32.95,32.9,32.93,357700.0,23.3195,23.3549,23.3195,23.3407,357700.0
2011-09-29 11:05:00,32.93,32.93,32.9,32.9,152800.0,23.3407,23.3407,23.3195,23.3195,152800.0
2011-09-29 11:10:00,32.91,32.94,32.87,32.93,275400.0,23.3266,23.3478,23.2982,23.3407,275400.0
2011-09-29 11:15:00,32.93,32.94,32.84,32.84,196100.0,23.3407,23.3478,23.277,23.277,196100.0
2011-09-29 11:20:00,32.85,32.85,32.78,32.81,208500.0,23.284,23.284,23.2344,23.2557,208500.0
2011-09-29 11:25:00,32.8,32.95,32.78,32.94,258600.0,23.2486,23.3549,23.2344,23.3478,258600.0
2011-09-29 11:30:00,32.95,32.97,32.89,32.89,380100.0,23.3549,23.3691,23.3124,23.3124,380100.0
2011-09-29 11:35:00,32.89,32.97,32.88,32.95,317800.0,23.3124,23.3691,23.3053,23.3549,317800.0
2011-09-29 11:40:00,32.95,32.95,32.92,32.95,146000.0,23.3549,23.3549,23.3337,23.3549,146000.0
2011-09-29 11:45:00,32.96,33.0,32.94,32.98,75800.0,23.362,23.3904,23.3478,23.3762,75800.0
2011-09-29 11:50:00,32.99,33.02,32.99,33.0,202700.0,23.3833,23.4045,23.3833,23.3904,202700.0
2011-09-29 11:55:00,33.01,33.01,32.99,33.0,223900.0,23.3975,23.3975,23.3833,23.3904,223900.0
2011-09-29 12:00:00,33.0,33.07,33.0,33.04,269500.0,23.3904,23.44,23.3904,23.4187,269500.0
2011-09-29 12:05:00,33.04,33.04,33.01,33.02,322500.0,23.4187,23.4187,23.3975,23.4045,322500.0
2011-09-29 12:10:00,33.02,33.02,32.99,33.01,702100.0,23.4045,23.4045,23.3833,23.3975,702100.0
2011-09-29 12:15:00,33.01,33.04,33.01,33.02,236100.0,23.3975,23.4187,23.3975,23.4045,236100.0
2011-09-29 12:20:00,33.02,33.05,33.02,33.05,588600.0,23.4045,23.4258,23.4045,23.4258,588600.0
2011-09-29 12:25:00,33.05,33.08,33.04,33.05,326900.0,23.4258,23.4471,23.4187,23.4258,326900.0
2011-09-29 12:30:00,33.05,33.06,33.0,33.02,1322300.0,23.4258,23.4329,23.3904,23.4045,1322300.0
2011-09-29 12:35:00,33.01,33.03,32.95,32.98,1050100.0,23.3975,23.4116,23.3549,23.3762,1050100.0
2011-09-29 12:40:00,32.98,32.99,32.92,32.92,623200.0,23.3762,23.3833,23.3337,23.3337,623200.0
2011-09-29 12:45:00,32.92,32.98,32.91,32.97,371200.0,23.3337,23.3762,23.3266,23.3691,371200.0
2011-09-29 12:50:00,32.97,33.07,32.95,33.04,76700.0,23.3691,23.44,23.3549,23.4187,76700.0
2011-09-29 12:55:00,33.03,33.04,33.02,33.03,394400.0,23.4116,23.4187,23.4045,23.4116,394400.0
2011-09-29 13:00:00,33.03,33.05,33.02,33.04,425600.0,23.4116,23.4258,23.4045,23.4187,425600.0
2011-09-29 13:05:00,33.04,33.1,33.03,33.05,158000.0,23.4187,23.4612,23.4116,23.4258,158000.0
2011-09-29 13:10:00,33.05,33.09,33.04,33.04,153000.0,23.4258,23.4542,23.4187,23.4187,153000.0
2011-09-29 13:15:00,33.04,33.09,33.03,33.05,202500.0,23.4187,23.4542,23.4116,23.4258,202500.0
2011-09-29 13:20:00,33.05,33.06,33.04,33.05,295100.0,23.4258,23.4329,23.4187,23.4258,295100.0
2011-09-29 13:25:00,33.05,33.07,32.99,33.0,440000.0,23.4258,23.44,23.3833,23.3904,440000.0
2011-09-29 13:30:00,33.0,33.01,32.97,32.98,547600.0,23.3904,23.3975,23.3691,23.3762,547600.0
2011-09-29 13:35:00,32.97,32.99,32.91,32.92,498300.0,23.3691,23.3833,23.3266,23.3337,498300.0
2011-09-29 13:40:00,32.91,32.93,32.89,32.91,844200.0,23.3266,23.3407,23.3124,23.3266,844200.0
2011-09-29 13:45:00,32.91,32.96,32.9,32.94,400600.0,23.3266,23.362,23.3195,23.3478,400600.0
2011-09-29 13:50:00,32.94,32.96,32.91,32.94,186200.0,23.3478,23.362,23.3266,23.3478,186200.0
2011-09-29 13:55:00,32.95,33.05,32.91,33.0,349500.0,23.3549,23.4258,23.3266,23.3904,349500.0
2011-09-29 14:00:00,33.0,33.02,32.89,32.9,775600.0,23.3904,23.4045,23.3124,23.3195,775600.0
2011-09-29 14:05:00,32.9,32.93,32.87,32.89,667400.0,23.3195,23.3407,23.2982,23.3124,667400.0
2011-09-29 14:10:00,32.89,32.9,32.71,32.74,1206400.0,23.3124,23.3195,23.1848,23.2061,1206400.0
2011-09-29 14:15:00,32.74,32.82,32.74,32.8,676700.0,23.2061,23.2628,23.2061,23.2486,676700.0
2011-09-29 14:20:00,32.8,32.81,32.73,32.78,832600.0,23.2486,23.2557,23.199,23.2344,832600.0
2011-09-29 14:25:00,32.78,32.89,32.76,32.85,176800.0,23.2344,23.3124,23.2203,23.284,176800.0
2011-09-29 14:30:00,32.86,32.87,32.76,32.81,186900.0,23.2911,23.2982,23.2203,23.2557,186900.0
2011-09-29 14:35:00,32.81,32.87,32.8,32.86,109400.0,23.2557,23.2982,23.2486,23.2911,109400.0
2011-09-29 14:40:00,32.85,32.88,32.76,32.76,89600.0,23.284,23.3053,23.2203,23.2203,89600.0
2011-09-29 14:45:00,32.75,32.81,32.68,32.74,137200.0,23.2132,23.2557,23.1635,23.2061,137200.0
2011-09-29 14:50:00,32.74,32.76,32.64,32.73,217500.0,23.2061,23.2203,23.1352,23.199,217500.0
2011-09-29 14:55:00,32.72,32.8,32.71,32.79,172700.0,23.1919,23.2486,23.1848,23.2415,172700.0
2011-09-29 15:00:00,32.8,32.81,32.58,32.58,349800.0,23.2486,23.2557,23.0927,23.0927,349800.0
2011-09-29 15:05:00,32.58,32.68,32.57,32.65,219500.0,23.0927,23.1635,23.0856,23.1423,219500.0
2011-09-29 15:10:00,32.65,32.71,32.62,32.64,125000.0,23.1423,23.1848,23.121,23.1352,125000.0
2011-09-29 15:15:00,32.63,32.73,32.59,32.61,242500.0,23.1281,23.199,23.0998,23.1139,242500.0
2011-09-29 15:20:00,32.62,32.68,32.6,32.64,243400.0,23.121,23.1635,23.1068,23.1352,243400.0
2011-09-29 15:25:00,32.64,32.74,32.64,32.7,253100.0,23.1352,23.2061,23.1352,23.1777,253100.0
2011-09-29 15:30:00,32.7,32.81,32.66,32.74,340700.0,23.1777,23.2557,23.1494,23.2061,340700.0
2011-09-29 15:35:00,32.74,32.88,32.74,32.87,396500.0,23.2061,23.3053,23.2061,23.2982,396500.0
2011-09-29 15:40:00,32.87,32.87,32.75,32.8,501700.0,23.2982,23.2982,23.2132,23.2486,501700.0
2011-09-29 15:45:00,32.81,32.89,32.78,32.81,514800.0,23.2557,23.3124,23.2344,23.2557,514800.0
2011-09-29 15:50:00,32.81,32.93,32.81,32.82,836000.0,23.2557,23.3407,23.2557,23.2628,836000.0
2011-09-29 15:55:00,32.82,32.95,32.82,32.92,1247000.0,23.2628,23.3549,23.2628,23.3337,1247000.0
2011-09-30 09:30:00,31.61,31.73,31.47,31.48,824800.0,22.4051,22.4902,22.3059,22.313,824800.0
2011-09-30 09:35:00,31.47,31.53,31.45,31.5,395600.0,22.3059,22.3484,22.2917,22.3272,395600.0
2011-09-30 09:40:00,31.5,31.79,31.5,31.74,703500.0,22.3272,22.5327,22.3272,22.4973,703500.0
2011-09-30 09:45:00,31.74,31.8,31.51,31.57,670500.0,22.4973,22.5398,22.3343,22.3768,670500.0
2011-09-30 09:50:00,31.58,31.68,31.51,31.66,302500.0,22.3839,22.4548,22.3343,22.4406,302500.0
2011-09-30 09:55:00,31.66,31.73,31.55,31.56,355600.0,22.4406,22.4902,22.3626,22.3697,355600.0
2011-09-30 10:00:00,31.55,31.7,31.51,31.64,221000.0,22.3626,22.4689,22.3343,22.4264,221000.0
2011-09-30 10:05:00,31.63,31.84,31.63,31.77,262100.0,22.4193,22.5682,22.4193,22.5185,262100.0
2011-09-30 10:10:00,31.77,31.82,31.69,31.74,183400.0,22.5185,22.554,22.4618,22.4973,183400.0
2011-09-30 10:15:00,31.74,31.92,31.74,31.92,542700.0,22.4973,22.6249,22.4973,22.6249,542700.0
2011-09-30 10:20:00,31.92,32.05,31.91,31.97,623900.0,22.6249,22.717,22.6178,22.6603,623900.0
2011-09-30 10:25:00,31.98,32.0,31.9,31.94,309200.0,22.6674,22.6816,22.6107,22.639,309200.0
2011-09-30 10:30:00,31.93,31.93,31.85,31.88,339800.0,22.632,22.632,22.5752,22.5965,339800.0
2011-09-30 10:35:00,31.88,31.91,31.75,31.79,237900.0,22.5965,22.6178,22.5044,22.5327,237900.0
2011-09-30 10:40:00,31.78,31.82,31.77,31.81,173300.0,22.5256,22.554,22.5185,22.5469,173300.0
2011-09-30 10:45:00,31.8,31.82,31.75,31.76,137700.0,22.5398,22.554,22.5044,22.5115,137700.0
2011-09-30 10:50:00,31.76,31.84,31.75,31.8,321600.0,22.5115,22.5682,22.5044,22.5398,321600.0
2011-09-30 10:55:00,31.8,31.87,31.76,31.77,132600.0,22.5398,22.5894,22.5115,22.5185,132600.0
2011-09-30 11:00:00,31.78,31.83,31.77,31.82,105600.0,22.5256,22.5611,22.5185,22.554,105600.0
2011-09-30 11:05:00,31.81,31.91,31.78,31.88,177800.0,22.5469,22.6178,22.5256,22.5965,177800.0
2011-09-30 11:10:00,31.88,31.9,31.83,31.87,184500.0,22.5965,22.6107,22.5611,22.5894,184500.0
2011-09-30 11:15:00,31.87,31.92,31.86,31.88,145300.0,22.5894,22.6249,22.5823,22.5965,145300.0
2011-09-30 11:20:00,31.88,31.92,31.86,31.88,416100.0,22.5965,22.6249,22.5823,22.5965,416100.0
2011-09-30 11:25:00,31.88,31.92,31.84,31.85,307800.0,22.5965,22.6249,22.5682,22.5752,307800.0
2011-09-30 11:30:00,31.85,31.87,31.82,31.83,253100.0,22.5752,22.5894,22.554,22.5611,253100.0
2011-09-30 11:35:00,31.83,31.87,31.83,31.85,222100.0,22.5611,22.5894,22.5611,22.5752,222100.0
2011-09-30 11:40:00,31.85,31.9,31.83,31.86,106600.0,22.5752,22.6107,22.5611,22.5823,106600.0
2011-09-30 11:45:00,31.87,31.88,31.83,31.83,190800.0,22.5894,22.5965,22.5611,22.5611,190800.0
2011-09-30 11:50:00,31.83,31.83,31.72,31.74,373800.0,22.5611,22.5611,22.4831,22.4973,373800.0
2011-09-30 11:55:00,31.74,31.74,31.7,31.72,245300.0,22.4973,22.4973,22.4689,22.4831,245300.0
2011-09-30 12:00:00,31.72,31.75,31.7,31.73,165500.0,22.4831,22.5044,22.4689,22.4902,165500.0
2011-09-30 12:05:00,31.73,31.73,31.65,31.65,104600.0,22.4902,22.4902,22.4335,22.4335,104600.0
2011-09-30 12:10:00,31.65,31.66,31.62,31.63,107200.0,22.4335,22.4406,22.4122,22.4193,107200.0
2011-09-30 12:15:00,31.63,31.64,31.59,31.63,117700.0,22.4193,22.4264,22.391,22.4193,117700.0
2011-09-30 12:20:00,31.63,31.68,31.63,31.67,36300.0,22.4193,22.4548,22.4193,22.4477,36300.0
2011-09-30 12:25:00,31.67,31.67,31.65,31.66,69700.0,22.4477,22.4477,22.4335,22.4406,69700.0
2011-09-30 12:30:00,31.66,31.66,31.62,31.64,52100.0,22.4406,22.4406,22.4122,22.4264,52100.0
2011-09-30 12:35:00,31.64,31.65,31.57,31.59,129900.0,22.4264,22.4335,22.3768,22.391,129900.0
2011-09-30 12:40:00,31.59,31.6,31.56,31.57,53100.0,22.391,22.398,22.3697,22.3768,53100.0
2011-09-30 12:45:00,31.57,31.6,31.53,31.56,135400.0,22.3768,22.398,22.3484,22.3697,135400.0
2011-09-30 12:50:00,31.56,31.59,31.56,31.56,89600.0,22.3697,22.391,22.3697,22.3697,89600.0
2011-09-30 12:55:00,31.55,31.55,31.46,31.46,89700.0,22.3626,22.3626,22.2988,22.2988,89700.0
2011-09-30 13:00:00,31.46,31.46,31.4,31.42,119700.0,22.2988,22.2988,22.2563,22.2705,119700.0
2011-09-30 13:05:00,31.41,31.45,31.41,31.41,103000.0,22.2634,22.2917,22.2634,22.2634,103000.0
2011-09-30 13:10:00,31.41,31.46,31.41,31.45,146300.0,22.2634,22.2988,22.2634,22.2917,146300.0
2011-09-30 13:15:00,31.45,31.45,31.41,31.43,85500.0,22.2917,22.2917,22.2634,22.2776,85500.0
2011-09-30 13:20:00,31.43,31.44,31.38,31.39,134000.0,22.2776,22.2846,22.2421,22.2492,134000.0
2011-09-30 13:25:00,31.4,31.4,31.38,31.38,92200.0,22.2563,22.2563,22.2421,22.2421,92200.0
2011-09-30 13:30:00,31.38,31.45,31.36,31.45,91300.0,22.2421,22.2917,22.2279,22.2917,91300.0
2011-09-30 13:35:00,31.45,31.46,31.41,31.42,73000.0,22.2917,22.2988,22.2634,22.2705,73000.0
2011-09-30 13:40:00,31.42,31.43,31.35,31.36,104700.0,22.2705,22.2776,22.2208,22.2279,104700.0
2011-09-30 13:45:00,31.37,31.44,31.36,31.41,91400.0,22.235,22.2846,22.2279,22.2634,91400.0
2011-09-30 13:50:00,31.42,31.42,31.38,31.39,80900.0,22.2705,22.2705,22.2421,22.2492,80900.0
2011-09-30 13:55:00,31.39,31.39,31.32,31.34,96700.0,22.2492,22.2492,22.1996,22.2138,96700.0
2011-09-30 14:00:00,31.34,31.37,31.33,31.35,83400.0,22.2138,22.235,22.2067,22.2208,83400.0
2011-09-30 14:05:00,31.35,31.35,31.22,31.22,181900.0,22.2208,22.2208,22.1287,22.1287,181900.0
2011-09-30 14:10:00,31.22,31.23,31.09,31.1,512300.0,22.1287,22.1358,22.0366,22.0436,512300.0
2011-09-30 14:15:00,31.09,31.13,31.07,31.09,256600.0,22.0366,22.0649,22.0224,22.0366,256600.0
2011-09-30 14:20:00,31.09,31.09,30.93,30.94,427400.0,22.0366,22.0366,21.9232,21.9302,427400.0
2011-09-30 14:25:00,30.95,30.97,30.86,30.97,537100.0,21.9373,21.9515,21.8735,21.9515,537100.0
2011-09-30 14:30:00,30.96,31.0,30.91,30.92,458100.0,21.9444,21.9728,21.909,21.9161,458100.0
2011-09-30 14:35:00,30.92,30.99,30.9,30.98,268900.0,21.9161,21.9657,21.9019,21.9586,268900.0
2011-09-30 14:40:00,30.98,31.07,30.97,31.07,240800.0,21.9586,22.0224,21.9515,22.0224,240800.0
2011-09-30 14:45:00,31.06,31.09,31.04,31.07,490900.0,22.0153,22.0366,22.0011,22.0224,490900.0
2011-09-30 14:50:00,31.07,31.11,31.02,31.03,452200.0,22.0224,22.0507,21.9869,21.994,452200.0
2011-09-30 14:55:00,31.03,31.15,31.03,31.1,207200.0,21.994,22.0791,21.994,22.0436,207200.0
2011-09-30 15:00:00,31.11,31.13,31.07,31.1,209900.0,22.0507,22.0649,22.0224,22.0436,209900.0
2011-09-30 15:05:00,31.1,31.22,31.08,31.19,251500.0,22.0436,22.1287,22.0295,22.1074,251500.0
2011-09-30 15:10:00,31.19,31.23,31.17,31.17,172600.0,22.1074,22.1358,22.0933,22.0933,172600.0
2011-09-30 15:15:00,31.18,31.2,31.13,31.14,238000.0,22.1004,22.1145,22.0649,22.072,238000.0
2011-09-30 15:20:00,31.15,31.19,31.11,31.13,199600.0,22.0791,22.1074,22.0507,22.0649,199600.0
2011-09-30 15:25:00,31.14,31.17,31.03,31.06,296000.0,22.072,22.0933,21.994,22.0153,296000.0
2011-09-30 15:30:00,31.05,31.05,30.98,31.05,270900.0,22.0082,22.0082,21.9586,22.0082,270900.0
2011-09-30 15:35:00,31.04,31.06,30.99,31.01,440100.0,22.0011,22.0153,21.9657,21.9799,440100.0
2011-09-30 15:40:00,31.01,31.2,31.0,31.19,518200.0,21.9799,22.1145,21.9728,22.1074,518200.0
2011-09-30 15:45:00,31.19,31.2,31.01,31.01,486500.0,22.1074,22.1145,21.9799,21.9799,486500.0
2011-09-30 15:50:00,31.01,31.06,30.96,30.97,973200.0,21.9799,22.0153,21.9444,21.9515,973200.0
2011-09-30 15:55:00,30.97,30.98,30.82,30.86,3252700.0,21.9515,21.9586,21.8452,21.8735,3252700.0
2011-10-03 09:30:00,30.18,30.18,30.11,30.12,541800.0,21.3916,21.3916,21.3419,21.349,541800.0
2011-10-03 09:35:00,30.12,30.21,30.08,30.2,501900.0,21.349,21.4128,21.3207,21.4057,501900.0
2011-10-03 09:40:00,30.19,30.3,30.19,30.27,345600.0,21.3986,21.4766,21.3986,21.4553,345600.0
2011-10-03 09:45:00,30.28,30.31,30.19,30.2,291500.0,21.4624,21.4837,21.3986,21.4057,291500.0
2011-10-03 09:50:00,30.2,30.23,30.09,30.09,273000.0,21.4057,21.427,21.3278,21.3278,273000.0
2011-10-03 09:55:00,30.09,30.23,30.07,30.22,622900.0,21.3278,21.427,21.3136,21.4199,622900.0
2011-10-03 10:00:00,30.22,30.58,30.22,30.42,1270900.0,21.4199,21.6751,21.4199,21.5617,1270900.0
2011-10-03 10:05:00,30.42,30.7,30.39,30.69,738500.0,21.5617,21.7601,21.5404,21.753,738500.0
2011-10-03 10:10:00,30.68,30.8,30.65,30.74,768800.0,21.746,21.831,21.7247,21.7885,768800.0
2011-10-03 10:15:00,30.74,30.74,30.59,30.6,267400.0,21.7885,21.7885,21.6822,21.6892,267400.0
2011-10-03 10:20:00,30.61,30.65,30.53,30.55,378200.0,21.6963,21.7247,21.6396,21.6538,378200.0
2011-10-03 10:25:00,30.55,30.62,30.52,30.57,231200.0,21.6538,21.7034,21.6325,21.668,231200.0
2011-10-03 10:30:00,30.58,30.6,30.43,30.44,316400.0,21.6751,21.6892,21.5688,21.5758,316400.0
2011-10-03 10:35:00,30.43,30.45,30.37,30.41,206500.0,21.5688,21.5829,21.5262,21.5546,206500.0
2011-10-03 10:40:00,30.42,30.43,30.28,30.36,260100.0,21.5617,21.5688,21.4624,21.5191,260100.0
2011-10-03 10:45:00,30.36,30.37,30.29,30.29,325200.0,21.5191,21.5262,21.4695,21.4695,325200.0
2011-10-03 10:50:00,30.29,30.36,30.25,30.36,303000.0,21.4695,21.5191,21.4412,21.5191,303000.0
2011-10-03 10:55:00,30.36,30.39,30.33,30.35,187400.0,21.5191,21.5404,21.4979,21.512,187400.0
2011-10-03 11:00:00,30.35,30.37,30.26,30.31,378500.0,21.512,21.5262,21.4483,21.4837,378500.0
2011-10-03 11:05:00,30.31,30.41,30.23,30.41,294300.0,21.4837,21.5546,21.427,21.5546,294300.0
2011-10-03 11:10:00,30.4,30.46,30.36,30.42,372800.0,21.5475,21.59,21.5191,21.5617,372800.0
2011-10-03 11:15:00,30.42,30.53,30.42,30.53,139500.0,21.5617,21.6396,21.5617,21.6396,139500.0
2011-10-03 11:20:00,30.53,30.56,30.5,30.52,144000.0,21.6396,21.6609,21.6184,21.6325,144000.0
2011-10-03 11:25:00,30.51,30.56,30.48,30.51,205800.0,21.6255,21.6609,21.6042,21.6255,205800.0
2011-10-03 11:30:00,30.51,30.57,30.48,30.56,235000.0,21.6255,21.668,21.6042,21.6609,235000.0
2011-10-03 11:35:00,30.57,30.57,30.51,30.56,239200.0,21.668,21.668,21.6255,21.6609,239200.0
2011-10-03 11:40:00,30.56,30.59,30.51,30.53,280200.0,21.6609,21.6822,21.6255,21.6396,280200.0
2011-10-03 11:45:00,30.53,30.54,30.51,30.51,97200.0,21.6396,21.6467,21.6255,21.6255,97200.0
2011-10-03 11:50:00,30.52,30.62,30.52,30.61,146100.0,21.6325,21.7034,21.6325,21.6963,146100.0
2011-10-03 11:55:00,30.62,30.66,30.61,30.65,177100.0,21.7034,21.7318,21.6963,21.7247,177100.0
2011-10-03 12:00:00,30.64,30.66,30.56,30.56,99800.0,21.7176,21.7318,21.6609,21.6609,99800.0
2011-10-03 12:05:00,30.56,30.61,30.52,30.54,89500.0,21.6609,21.6963,21.6325,21.6467,89500.0
2011-10-03 12:10:00,30.54,30.55,30.43,30.43,155500.0,21.6467,21.6538,21.5688,21.5688,155500.0
2011-10-03 12:15:00,30.43,30.46,30.43,30.45,69500.0,21.5688,21.59,21.5688,21.5829,69500.0
2011-10-03 12:20:00,30.46,30.46,30.4,30.45,74900.0,21.59,21.59,21.5475,21.5829,74900.0
2011-10-03 12:25:00,30.46,30.48,30.43,30.43,48100.0,21.59,21.6042,21.5688,21.5688,48100.0
2011-10-03 12:30:00,30.44,30.44,30.36,30.38,107100.0,21.5758,21.5758,21.5191,21.5333,107100.0
2011-10-03 12:35:00,30.37,30.4,30.34,30.39,73100.0,21.5262,21.5475,21.505,21.5404,73100.0
2011-10-03 12:40:00,30.38,30.41,30.38,30.4,57900.0,21.5333,21.5546,21.5333,21.5475,57900.0
2011-10-03 12:45:00,30.4,30.42,30.34,30.34,106000.0,21.5475,21.5617,21.505,21.505,106000.0
2011-10-03 12:50:00,30.35,30.35,30.29,30.31,177300.0,21.512,21.512,21.4695,21.4837,177300.0
2011-10-03 12:55:00,30.31,30.33,30.29,30.3,119600.0,21.4837,21.4979,21.4695,21.4766,119600.0
2011-10-03 13:00:00,30.3,30.3,30.2,30.2,179100.0,21.4766,21.4766,21.4057,21.4057,179100.0
2011-10-03 13:05:00,30.2,30.2,30.15,30.18,108200.0,21.4057,21.4057,21.3703,21.3916,108200.0
2011-10-03 13:10:00,30.18,30.22,30.17,30.18,92300.0,21.3916,21.4199,21.3845,21.3916,92300.0
2011-10-03 13:15:00,30.18,30.19,30.05,30.11,214400.0,21.3916,21.3986,21.2994,21.3419,214400.0
2011-10-03 13:20:00,30.12,30.14,30.11,30.13,107200.0,21.349,21.3632,21.3419,21.3561,107200.0
2011-10-03 13:25:00,30.13,30.13,30.06,30.11,137400.0,21.3561,21.3561,21.3065,21.3419,137400.0
2011-10-03 13:30:00,30.11,30.12,30.0,30.0,210000.0,21.3419,21.349,21.264,21.264,210000.0
2011-10-03 13:35:00,30.0,30.02,29.89,29.91,267200.0,21.264,21.2781,21.186,21.2002,267200.0
2011-10-03 13:40:00,29.91,29.98,29.9,29.96,222000.0,21.2002,21.2498,21.1931,21.2356,222000.0
2011-10-03 13:45:00,29.97,29.98,29.9,29.91,111400.0,21.2427,21.2498,21.1931,21.2002,111400.0
2011-10-03 13:50:00,29.91,29.95,29.83,29.87,117100.0,21.2002,21.2285,21.1435,21.1718,117100.0
2011-10-03 13:55:00,29.87,30.0,29.87,29.99,286600.0,21.1718,21.264,21.1718,21.2569,286600.0
2011-10-03 14:00:00,29.99,30.02,29.96,30.0,153400.0,21.2569,21.2781,21.2356,21.264,153400.0
2011-10-03 14:05:00,30.0,30.11,30.0,30.08,195600.0,21.264,21.3419,21.264,21.3207,195600.0
2011-10-03 14:10:00,30.09,30.14,29.99,30.12,349200.0,21.3278,21.3632,21.2569,21.349,349200.0
2011-10-03 14:15:00,30.12,30.17,30.09,30.11,553400.0,21.349,21.3845,21.3278,21.3419,553400.0
2011-10-03 14:20:00,30.11,30.15,30.07,30.11,226800.0,21.3419,21.3703,21.3136,21.3419,226800.0
2011-10-03 14:25:00,30.11,30.13,30.06,30.09,348600.0,21.3419,21.3561,21.3065,21.3278,348600.0
2011-10-03 14:30:00,30.1,30.16,30.04,30.13,384400.0,21.3348,21.3774,21.2923,21.3561,384400.0
2011-10-03 14:35:00,30.14,30.15,30.09,30.1,163400.0,21.3632,21.3703,21.3278,21.3348,163400.0
2011-10-03 14:40:00,30.11,30.11,30.04,30.07,163200.0,21.3419,21.3419,21.2923,21.3136,163200.0
2011-10-03 14:45:00,30.08,30.08,29.93,29.99,113400.0,21.3207,21.3207,21.2144,21.2569,113400.0
2011-10-03 14:50:00,29.98,30.02,29.93,29.94,283300.0,21.2498,21.2781,21.2144,21.2214,283300.0
2011-10-03 14:55:00,29.95,30.02,29.92,30.01,222600.0,21.2285,21.2781,21.2073,21.2711,222600.0
2011-10-03 15:00:00,30.01,30.08,29.99,30.05,223600.0,21.2711,21.3207,21.2569,21.2994,223600.0
2011-10-03 15:05:00,30.06,30.17,30.03,30.03,253400.0,21.3065,21.3845,21.2852,21.2852,253400.0
2011-10-03 15:10:00,30.04,30.07,30.0,30.01,156900.0,21.2923,21.3136,21.264,21.2711,156900.0
2011-10-03 15:15:00,30.01,30.05,29.97,30.0,150200.0,21.2711,21.2994,21.2427,21.264,150200.0
2011-10-03 15:20:00,30.0,30.04,29.94,29.94,180200.0,21.264,21.2923,21.2214,21.2214,180200.0
2011-10-03 15:25:00,29.95,29.99,29.93,29.95,239000.0,21.2285,21.2569,21.2144,21.2285,239000.0
2011-10-03 15:30:00,29.95,29.98,29.88,29.97,338600.0,21.2285,21.2498,21.1789,21.2427,338600.0
2011-10-03 15:35:00,29.97,30.02,29.94,29.96,399200.0,21.2427,21.2781,21.2214,21.2356,399200.0
2011-10-03 15:40:00,29.96,29.98,29.87,29.98,463600.0,21.2356,21.2498,21.1718,21.2498,463600.0
2011-10-03 15:45:00,29.98,30.12,29.94,30.06,683200.0,21.2498,21.349,21.2214,21.3065,683200.0
2011-10-03 15:50:00,30.06,30.07,29.89,29.9,750200.0,21.3065,21.3136,21.186,21.1931,750200.0
2011-10-03 15:55:00,29.9,29.94,29.71,29.75,1696800.0,21.1931,21.2214,21.0584,21.0868,1696800.0
2011-10-04 09:30:00,28.91,29.09,28.9,28.93,641600.0,20.4914,20.619,20.4843,20.5056,641600.0
2011-10-04 09:35:00,28.94,29.12,28.87,28.99,822800.0,20.5126,20.6402,20.463,20.5481,822800.0
2011-10-04 09:40:00,28.99,29.04,28.81,28.81,493700.0,20.5481,20.5835,20.4205,20.4205,493700.0
2011-10-04 09:45:00,28.81,28.83,28.75,28.77,492900.0,20.4205,20.4347,20.378,20.3921,492900.0
2011-10-04 09:50:00,28.78,28.8,28.65,28.68,418300.0,20.3992,20.4134,20.3071,20.3284,418300.0
2011-10-04 09:55:00,28.68,28.72,28.61,28.71,745300.0,20.3284,20.3567,20.2787,20.3496,745300.0
2011-10-04 10:00:00,28.72,28.8,28.62,28.67,526800.0,20.3567,20.4134,20.2858,20.3213,526800.0
2011-10-04 10:05:00,28.68,28.79,28.63,28.74,690000.0,20.3284,20.4063,20.2929,20.3709,690000.0
2011-10-04 10:10:00,28.74,28.93,28.74,28.84,974300.0,20.3709,20.5056,20.3709,20.4418,974300.0
2011-10-04 10:15:00,28.83,28.93,28.83,28.88,468500.0,20.4347,20.5056,20.4347,20.4701,468500.0
2011-10-04 10:20:00,28.88,28.89,28.69,28.7,371700.0,20.4701,20.4772,20.3354,20.3425,371700.0
2011-10-04 10:25:00,28.69,28.75,28.65,28.73,385000.0,20.3354,20.378,20.3071,20.3638,385000.0
2011-10-04 10:30:00,28.73,28.86,28.71,28.77,277500.0,20.3638,20.4559,20.3496,20.3921,277500.0
2011-10-04 10:35:00,28.76,28.91,28.71,28.9,210900.0,20.3851,20.4914,20.3496,20.4843,210900.0
2011-10-04 10:40:00,28.9,29.04,28.89,29.01,733200.0,20.4843,20.5835,20.4772,20.5623,733200.0
2011-10-04 10:45:00,29.01,29.15,28.96,29.14,552600.0,20.5623,20.6615,20.5268,20.6544,552600.0
2011-10-04 10:50:00,29.15,29.2,29.07,29.1,681800.0,20.6615,20.6969,20.6048,20.626,681800.0
2011-10-04 10:55:00,29.11,29.26,29.11,29.19,655200.0,20.6331,20.7395,20.6331,20.6898,655200.0
2011-10-04 11:00:00,29.19,29.21,29.13,29.18,771400.0,20.6898,20.704,20.6473,20.6828,771400.0
2011-10-04 11:05:00,29.19,29.38,29.16,29.35,842300.0,20.6898,20.8245,20.6686,20.8032,842300.0
2011-10-04 11:10:00,29.36,29.42,29.32,29.33,458100.0,20.8103,20.8529,20.782,20.7891,458100.0
2011-10-04 11:15:00,29.34,29.35,29.22,29.24,409600.0,20.7962,20.8032,20.7111,20.7253,409600.0
2011-10-04 11:20:00,29.24,29.28,29.13,29.15,339500.0,20.7253,20.7536,20.6473,20.6615,339500.0
2011-10-04 11:25:00,29.14,29.17,29.11,29.16,339400.0,20.6544,20.6757,20.6331,20.6686,339400.0
2011-10-04 11:30:00,29.16,29.2,29.12,29.14,326400.0,20.6686,20.6969,20.6402,20.6544,326400.0
2011-10-04 11:35:00,29.14,29.15,29.04,29.08,225400.0,20.6544,20.6615,20.5835,20.6119,225400.0
2011-10-04 11:40:00,29.08,29.22,29.07,29.22,121100.0,20.6119,20.7111,20.6048,20.7111,121100.0
2011-10-04 11:45:00,29.23,29.27,29.17,29.25,135900.0,20.7182,20.7465,20.6757,20.7324,135900.0
2011-10-04 11:50:00,29.24,29.42,29.24,29.3,585200.0,20.7253,20.8529,20.7253,20.7678,585200.0
2011-10-04 11:55:00,29.3,29.34,29.24,29.31,235000.0,20.7678,20.7962,20.7253,20.7749,235000.0
2011-10-04 12:00:00,29.32,29.53,29.32,29.52,430800.0,20.782,20.9308,20.782,20.9237,430800.0
2011-10-04 12:05:00,29.52,29.54,29.48,29.52,316000.0,20.9237,20.9379,20.8954,20.9237,316000.0
2011-10-04 12:10:00,29.52,29.52,29.45,29.52,106200.0,20.9237,20.9237,20.8741,20.9237,106200.0
2011-10-04 12:15:00,29.52,29.56,29.44,29.5,320600.0,20.9237,20.9521,20.867,20.9096,320600.0
2011-10-04 12:20:00,29.5,29.59,29.49,29.55,343800.0,20.9096,20.9734,20.9025,20.945,343800.0
2011-10-04 12:25:00,29.55,29.56,29.45,29.46,195900.0,20.945,20.9521,20.8741,20.8812,195900.0
2011-10-04 12:30:00,29.46,29.49,29.43,29.46,86700.0,20.8812,20.9025,20.86,20.8812,86700.0
2011-10-04 12:35:00,29.47,29.55,29.46,29.5,121900.0,20.8883,20.945,20.8812,20.9096,121900.0
2011-10-04 12:40:00,29.51,29.58,29.49,29.55,100600.0,20.9167,20.9663,20.9025,20.945,100600.0
2011-10-04 12:45:00,29.56,29.61,29.55,29.55,171400.0,20.9521,20.9875,20.945,20.945,171400.0
2011-10-04 12:50:00,29.54,29.58,29.5,29.56,82000.0,20.9379,20.9663,20.9096,20.9521,82000.0
2011-10-04 12:55:00,29.56,29.56,29.46,29.49,181400.0,20.9521,20.9521,20.8812,20.9025,181400.0
2011-10-04 13:00:00,29.49,29.52,29.43,29.46,69700.0,20.9025,20.9237,20.86,20.8812,69700.0
2011-10-04 13:05:00,29.45,29.47,29.37,29.42,156000.0,20.8741,20.8883,20.8174,20.8529,156000.0
2011-10-04 13:10:00,29.42,29.43,29.26,29.29,182800.0,20.8529,20.86,20.7395,20.7607,182800.0
2011-10-04 13:15:00,29.3,29.39,29.28,29.3,124100.0,20.7678,20.8316,20.7536,20.7678,124100.0
2011-10-04 13:20:00,29.29,29.31,29.24,29.31,101100.0,20.7607,20.7749,20.7253,20.7749,101100.0
2011-10-04 13:25:00,29.31,29.31,29.24,29.25,69500.0,20.7749,20.7749,20.7253,20.7324,69500.0
2011-10-04 13:30:00,29.25,29.32,29.25,29.28,54500.0,20.7324,20.782,20.7324,20.7536,54500.0
2011-10-04 13:35:00,29.28,29.31,29.16,29.16,275100.0,20.7536,20.7749,20.6686,20.6686,275100.0
2011-10-04 13:40:00,29.17,29.17,29.03,29.1,354200.0,20.6757,20.6757,20.5764,20.626,354200.0
2011-10-04 13:45:00,29.1,29.18,29.07,29.16,182900.0,20.626,20.6828,20.6048,20.6686,182900.0
2011-10-04 13:50:00,29.16,29.19,29.12,29.15,249300.0,20.6686,20.6898,20.6402,20.6615,249300.0
2011-10-04 13:55:00,29.15,29.16,29.07,29.09,281600.0,20.6615,20.6686,20.6048,20.619,281600.0
2011-10-04 14:00:00,29.09,29.16,29.05,29.1,332600.0,20.619,20.6686,20.5906,20.626,332600.0
2011-10-04 14:05:00,29.11,29.16,29.03,29.06,92400.0,20.6331,20.6686,20.5764,20.5977,92400.0
2011-10-04 14:10:00,29.06,29.06,28.83,28.92,586200.0,20.5977,20.5977,20.4347,20.4985,586200.0
2011-10-04 14:15:00,28.92,28.93,28.89,28.89,195700.0,20.4985,20.5056,20.4772,20.4772,195700.0
2011-10-04 14:20:00,28.89,28.92,28.83,28.91,111300.0,20.4772,20.4985,20.4347,20.4914,111300.0
2011-10-04 14:25:00,28.91,28.98,28.91,28.97,78300.0,20.4914,20.541,20.4914,20.5339,78300.0
2011-10-04 14:30:00,28.97,29.09,28.97,29.08,189300.0,20.5339,20.619,20.5339,20.6119,189300.0
2011-10-04 14:35:00,29.07,29.12,29.02,29.03,66000.0,20.6048,20.6402,20.5693,20.5764,66000.0
2011-10-04 14:40:00,29.02,29.04,28.79,28.85,704600.0,20.5693,20.5835,20.4063,20.4488,704600.0
2011-10-04 14:45:00,28.85,28.92,28.84,28.89,191000.0,20.4488,20.4985,20.4418,20.4772,191000.0
2011-10-04 14:50:00,28.89,28.89,28.76,28.8,558600.0,20.4772,20.4772,20.3851,20.4134,558600.0
2011-10-04 14:55:00,28.79,28.89,28.79,28.82,217200.0,20.4063,20.4772,20.4063,20.4276,217200.0
2011-10-04 15:00:00,28.82,28.96,28.81,28.9,208400.0,20.4276,20.5268,20.4205,20.4843,208400.0
2011-10-04 15:05:00,28.9,28.93,28.79,28.8,237000.0,20.4843,20.5056,20.4063,20.4134,237000.0
2011-10-04 15:10:00,28.8,28.84,28.77,28.82,393800.0,20.4134,20.4418,20.3921,20.4276,393800.0
2011-10-04 15:15:00,28.82,28.9,28.75,28.89,177500.0,20.4276,20.4843,20.378,20.4772,177500.0
2011-10-04 15:20:00,28.89,29.01,28.85,28.96,408900.0,20.4772,20.5623,20.4488,20.5268,408900.0
2011-10-04 15:25:00,28.97,29.1,28.97,29.04,335400.0,20.5339,20.626,20.5339,20.5835,335400.0
2011-10-04 15:30:00,29.05,29.21,29.03,29.13,413300.0,20.5906,20.704,20.5764,20.6473,413300.0
2011-10-04 15:35:00,29.12,29.32,29.09,29.27,480000.0,20.6402,20.782,20.619,20.7465,480000.0
2011-10-04 15:40:00,29.26,29.56,29.22,29.55,1399600.0,20.7395,20.9521,20.7111,20.945,1399600.0
2011-10-04 15:45:00,29.56,29.67,29.46,29.66,818500.0,20.9521,21.0301,20.8812,21.023,818500.0
2011-10-04 15:50:00,29.66,29.78,29.58,29.64,1921700.0,21.023,21.108,20.9663,21.0088,1921700.0
2011-10-04 15:55:00,29.64,29.89,29.62,29.86,2321700.0,21.0088,21.186,20.9946,21.1647,2321700.0
2011-10-05 09:30:00,29.75,29.87,29.74,29.78,1062800.0,21.0868,21.1718,21.0797,21.108,1062800.0
2011-10-05 09:35:00,29.78,29.8,29.72,29.73,1159700.0,21.108,21.1222,21.0655,21.0726,1159700.0
2011-10-05 09:40:00,29.74,29.86,29.7,29.84,598700.0,21.0797,21.1647,21.0513,21.1506,598700.0
2011-10-05 09:45:00,29.83,29.87,29.76,29.85,833800.0,21.1435,21.1718,21.0939,21.1576,833800.0
2011-10-05 09:50:00,29.85,29.9,29.77,29.89,856700.0,21.1576,21.1931,21.1009,21.186,856700.0
2011-10-05 09:55:00,29.89,29.95,29.85,29.91,804300.0,21.186,21.2285,21.1576,21.2002,804300.0
2011-10-05 10:00:00,29.91,30.2,29.89,30.2,1149600.0,21.2002,21.4057,21.186,21.4057,1149600.0
2011-10-05 10:05:00,30.2,30.3,30.19,30.22,868900.0,21.4057,21.4766,21.3986,21.4199,868900.0
2011-10-05 10:10:00,30.22,30.22,30.1,30.19,695200.0,21.4199,21.4199,21.3348,21.3986,695200.0
2011-10-05 10:15:00,30.18,30.2,30.09,30.11,1501400.0,21.3916,21.4057,21.3278,21.3419,1501400.0
2011-10-05 10:20:00,30.11,30.16,30.11,30.14,1336300.0,21.3419,21.3774,21.3419,21.3632,1336300.0
2011-10-05 10:25:00,30.15,30.21,30.09,30.1,786400.0,21.3703,21.4128,21.3278,21.3348,786400.0
2011-10-05 10:30:00,30.1,30.2,30.08,30.18,728500.0,21.3348,21.4057,21.3207,21.3916,728500.0
2011-10-05 10:35:00,30.19,30.25,30.17,30.22,454700.0,21.3986,21.4412,21.3845,21.4199,454700.0
2011-10-05 10:40:00,30.22,30.26,30.17,30.25,435600.0,21.4199,21.4483,21.3845,21.4412,435600.0
2011-10-05 10:45:00,30.25,30.31,30.2,30.31,511600.0,21.4412,21.4837,21.4057,21.4837,511600.0
2011-10-05 10:50:00,30.31,30.35,30.25,30.33,754700.0,21.4837,21.512,21.4412,21.4979,754700.0
2011-10-05 10:55:00,30.34,30.4,30.31,30.39,840700.0,21.505,21.5475,21.4837,21.5404,840700.0
2011-10-05 11:00:00,30.4,30.41,30.36,30.38,626600.0,21.5475,21.5546,21.5191,21.5333,626600.0
2011-10-05 11:05:00,30.37,30.4,30.32,30.33,799800.0,21.5262,21.5475,21.4908,21.4979,799800.0
2011-10-05 11:10:00,30.33,30.34,30.28,30.29,473800.0,21.4979,21.505,21.4624,21.4695,473800.0
2011-10-05 11:15:00,30.28,30.29,30.25,30.27,342800.0,21.4624,21.4695,21.4412,21.4553,342800.0
2011-10-05 11:20:00,30.27,30.3,30.25,30.3,169800.0,21.4553,21.4766,21.4412,21.4766,169800.0
2011-10-05 11:25:00,30.29,30.34,30.28,30.28,326900.0,21.4695,21.505,21.4624,21.4624,326900.0
2011-10-05 11:30:00,30.28,30.36,30.28,30.33,277500.0,21.4624,21.5191,21.4624,21.4979,277500.0
2011-10-05 11:35:00,30.33,30.4,30.3,30.39,581800.0,21.4979,21.5475,21.4766,21.5404,581800.0
2011-10-05 11:40:00,30.38,30.41,30.35,30.38,360000.0,21.5333,21.5546,21.512,21.5333,360000.0
2011-10-05 11:45:00,30.38,30.4,30.33,30.39,227300.0,21.5333,21.5475,21.4979,21.5404,227300.0
2011-10-05 11:50:00,30.39,30.41,30.38,30.4,379100.0,21.5404,21.5546,21.5333,21.5475,379100.0
2011-10-05 11:55:00,30.39,30.49,30.38,30.46,517200.0,21.5404,21.6113,21.5333,21.59,517200.0
2011-10-05 12:00:00,30.47,30.53,30.47,30.47,483700.0,21.5971,21.6396,21.5971,21.5971,483700.0
2011-10-05 12:05:00,30.48,30.54,30.45,30.45,300800.0,21.6042,21.6467,21.5829,21.5829,300800.0
2011-10-05 12:10:00,30.45,30.46,30.38,30.39,402900.0,21.5829,21.59,21.5333,21.5404,402900.0
2011-10-05 12:15:00,30.4,30.41,30.26,30.27,362100.0,21.5475,21.5546,21.4483,21.4553,362100.0
2011-10-05 12:20:00,30.28,30.3,30.26,30.29,207300.0,21.4624,21.4766,21.4483,21.4695,207300.0
2011-10-05 12:25:00,30.29,30.3,30.22,30.23,224800.0,21.4695,21.4766,21.4199,21.427,224800.0
2011-10-05 12:30:00,30.23,30.24,30.19,30.23,205000.0,21.427,21.4341,21.3986,21.427,205000.0
2011-10-05 12:35:00,30.23,30.25,30.2,30.2,74200.0,21.427,21.4412,21.4057,21.4057,74200.0
2011-10-05 12:40:00,30.19,30.25,30.17,30.19,136900.0,21.3986,21.4412,21.3845,21.3986,136900.0
2011-10-05 12:45:00,30.19,30.22,30.14,30.2,254000.0,21.3986,21.4199,21.3632,21.4057,254000.0
2011-10-05 12:50:00,30.21,30.25,30.2,30.24,246500.0,21.4128,21.4412,21.4057,21.4341,246500.0
2011-10-05 12:55:00,30.25,30.27,30.21,30.24,126400.0,21.4412,21.4553,21.4128,21.4341,126400.0
2011-10-05 13:00:00,30.25,30.3,30.25,30.29,75900.0,21.4412,21.4766,21.4412,21.4695,75900.0
2011-10-05 13:05:00,30.29,30.37,30.29,30.36,96300.0,21.4695,21.5262,21.4695,21.5191,96300.0
2011-10-05 13:10:00,30.35,30.36,30.32,30.33,137300.0,21.512,21.5191,21.4908,21.4979,137300.0
2011-10-05 13:15:00,30.34,30.45,30.33,30.4,158700.0,21.505,21.5829,21.4979,21.5475,158700.0
2011-10-05 13:20:00,30.4,30.43,30.37,30.38,98900.0,21.5475,21.5688,21.5262,21.5333,98900.0
2011-10-05 13:25:00,30.39,30.44,30.38,30.42,103000.0,21.5404,21.5758,21.5333,21.5617,103000.0
2011-10-05 13:30:00,30.43,30.46,30.4,30.43,98700.0,21.5688,21.59,21.5475,21.5688,98700.0
2011-10-05 13:35:00,30.42,30.44,30.37,30.37,123000.0,21.5617,21.5758,21.5262,21.5262,123000.0
2011-10-05 13:40:00,30.38,30.43,30.36,30.39,132800.0,21.5333,21.5688,21.5191,21.5404,132800.0
2011-10-05 13:45:00,30.39,30.49,30.39,30.48,188200.0,21.5404,21.6113,21.5404,21.6042,188200.0
2011-10-05 13:50:00,30.48,30.56,30.47,30.55,563900.0,21.6042,21.6609,21.5971,21.6538,563900.0
2011-10-05 13:55:00,30.55,30.68,30.54,30.68,1186100.0,21.6538,21.746,21.6467,21.746,1186100.0
2011-10-05 14:00:00,30.68,30.71,30.63,30.64,847800.0,21.746,21.7672,21.7105,21.7176,847800.0
2011-10-05 14:05:00,30.64,30.65,30.59,30.64,569600.0,21.7176,21.7247,21.6822,21.7176,569600.0
2011-10-05 14:10:00,30.64,30.65,30.61,30.65,159800.0,21.7176,21.7247,21.6963,21.7247,159800.0
2011-10-05 14:15:00,30.65,30.7,30.62,30.69,104500.0,21.7247,21.7601,21.7034,21.753,104500.0
2011-10-05 14:20:00,30.68,30.73,30.64,30.69,285100.0,21.746,21.7814,21.7176,21.753,285100.0
2011-10-05 14:25:00,30.69,30.72,30.68,30.68,94100.0,21.753,21.7743,21.746,21.746,94100.0
2011-10-05 14:30:00,30.68,30.69,30.6,30.61,221000.0,21.746,21.753,21.6892,21.6963,221000.0
2011-10-05 14:35:00,30.61,30.62,30.54,30.56,487900.0,21.6963,21.7034,21.6467,21.6609,487900.0
2011-10-05 14:40:00,30.57,30.66,30.57,30.64,140100.0,21.668,21.7318,21.668,21.7176,140100.0
2011-10-05 14:45:00,30.65,30.74,30.64,30.74,256400.0,21.7247,21.7885,21.7176,21.7885,256400.0
2011-10-05 14:50:00,30.74,30.78,30.72,30.77,411800.0,21.7885,21.8168,21.7743,21.8097,411800.0
2011-10-05 14:55:00,30.77,30.79,30.71,30.75,372600.0,21.8097,21.8239,21.7672,21.7956,372600.0
2011-10-05 15:00:00,30.76,30.76,30.59,30.59,458900.0,21.8027,21.8027,21.6822,21.6822,458900.0
2011-10-05 15:05:00,30.59,30.65,30.56,30.63,141200.0,21.6822,21.7247,21.6609,21.7105,141200.0
2011-10-05 15:10:00,30.63,30.67,30.61,30.66,144300.0,21.7105,21.7389,21.6963,21.7318,144300.0
2011-10-05 15:15:00,30.66,30.71,30.62,30.71,168300.0,21.7318,21.7672,21.7034,21.7672,168300.0
2011-10-05 15:20:00,30.71,30.77,30.67,30.71,670400.0,21.7672,21.8097,21.7389,21.7672,670400.0
2011-10-05 15:25:00,30.7,30.79,30.7,30.79,405000.0,21.7601,21.8239,21.7601,21.8239,405000.0
2011-10-05 15:30:00,30.79,30.92,30.79,30.9,415400.0,21.8239,21.9161,21.8239,21.9019,415400.0
2011-10-05 15:35:00,30.9,30.98,30.87,30.97,508400.0,21.9019,21.9586,21.8806,21.9515,508400.0
2011-10-05 15:40:00,30.96,31.02,30.91,31.02,1194600.0,21.9444,21.9869,21.909,21.9869,1194600.0
2011-10-05 15:45:00,31.02,31.03,30.89,30.89,1320800.0,21.9869,21.994,21.8948,21.8948,1320800.0
2011-10-05 15:50:00,30.89,30.94,30.86,30.94,1619300.0,21.8948,21.9302,21.8735,21.9302,1619300.0
2011-10-05 15:55:00,30.94,31.05,30.94,30.99,3289400.0,21.9302,22.0082,21.9302,21.9657,3289400.0
2011-10-06 09:30:00,30.81,30.84,30.76,30.84,511200.0,21.8381,21.8594,21.8027,21.8594,511200.0
2011-10-06 09:35:00,30.84,30.9,30.78,30.88,421200.0,21.8594,21.9019,21.8168,21.8877,421200.0
2011-10-06 09:40:00,30.88,30.94,30.69,30.73,902500.0,21.8877,21.9302,21.753,21.7814,902500.0
2011-10-06 09:45:00,30.74,30.75,30.6,30.62,782300.0,21.7885,21.7956,21.6892,21.7034,782300.0
2011-10-06 09:50:00,30.62,30.63,30.48,30.59,779200.0,21.7034,21.7105,21.6042,21.6822,779200.0
2011-10-06 09:55:00,30.59,30.61,30.51,30.6,575400.0,21.6822,21.6963,21.6255,21.6892,575400.0
2011-10-06 10:00:00,30.59,30.61,30.49,30.59,611700.0,21.6822,21.6963,21.6113,21.6822,611700.0
2011-10-06 10:05:00,30.59,30.63,30.57,30.63,437800.0,21.6822,21.7105,21.668,21.7105,437800.0
2011-10-06 10:10:00,30.63,30.84,30.62,30.84,1674100.0,21.7105,21.8594,21.7034,21.8594,1674100.0
2011-10-06 10:15:00,30.83,30.87,30.77,30.8,710800.0,21.8523,21.8806,21.8097,21.831,710800.0
2011-10-06 10:20:00,30.81,30.83,30.72,30.74,1258600.0,21.8381,21.8523,21.7743,21.7885,1258600.0
2011-10-06 10:25:00,30.73,30.82,30.7,30.75,821100.0,21.7814,21.8452,21.7601,21.7956,821100.0
2011-10-06 10:30:00,30.75,30.84,30.75,30.83,352000.0,21.7956,21.8594,21.7956,21.8523,352000.0
2011-10-06 10:35:00,30.84,30.91,30.84,30.9,529500.0,21.8594,21.909,21.8594,21.9019,529500.0
2011-10-06 10:40:00,30.9,30.91,30.83,30.85,301800.0,21.9019,21.909,21.8523,21.8664,301800.0
2011-10-06 10:45:00,30.86,30.86,30.71,30.72,705900.0,21.8735,21.8735,21.7672,21.7743,705900.0
2011-10-06 10:50:00,30.73,30.8,30.72,30.8,258800.0,21.7814,21.831,21.7743,21.831,258800.0
2011-10-06 10:55:00,30.8,30.84,30.76,30.79,327100.0,21.831,21.8594,21.8027,21.8239,327100.0
2011-10-06 11:00:00,30.79,30.8,30.75,30.78,568100.0,21.8239,21.831,21.7956,21.8168,568100.0
2011-10-06 11:05:00,30.78,30.81,30.76,30.79,349800.0,21.8168,21.8381,21.8027,21.8239,349800.0
2011-10-06 11:10:00,30.79,30.93,30.78,30.87,746000.0,21.8239,21.9232,21.8168,21.8806,746000.0
2011-10-06 11:15:00,30.87,30.9,30.83,30.84,140100.0,21.8806,21.9019,21.8523,21.8594,140100.0
2011-10-06 11:20:00,30.85,30.88,30.8,30.88,486000.0,21.8664,21.8877,21.831,21.8877,486000.0
2011-10-06 11:25:00,30.87,30.99,30.86,30.97,622200.0,21.8806,21.9657,21.8735,21.9515,622200.0
2011-10-06 11:30:00,30.98,31.06,30.97,31.05,786200.0,21.9586,22.0153,21.9515,22.0082,786200.0
2011-10-06 11:35:00,31.05,31.24,31.02,31.21,1027500.0,22.0082,22.1429,21.9869,22.1216,1027500.0
2011-10-06 11:40:00,31.21,31.23,31.15,31.22,315000.0,22.1216,22.1358,22.0791,22.1287,315000.0
2011-10-06 11:45:00,31.22,31.24,31.12,31.13,501700.0,22.1287,22.1429,22.0578,22.0649,501700.0
2011-10-06 11:50:00,31.13,31.21,31.12,31.19,723000.0,22.0649,22.1216,22.0578,22.1074,723000.0
2011-10-06 11:55:00,31.19,31.22,31.17,31.2,272200.0,22.1074,22.1287,22.0933,22.1145,272200.0
2011-10-06 12:00:00,31.2,31.27,31.19,31.24,445200.0,22.1145,22.1641,22.1074,22.1429,445200.0
2011-10-06 12:05:00,31.25,31.27,31.22,31.24,227000.0,22.15,22.1641,22.1287,22.1429,227000.0
2011-10-06 12:10:00,31.24,31.25,31.17,31.2,329400.0,22.1429,22.15,22.0933,22.1145,329400.0
2011-10-06 12:15:00,31.2,31.26,31.17,31.21,239000.0,22.1145,22.1571,22.0933,22.1216,239000.0
2011-10-06 12:20:00,31.21,31.27,31.2,31.26,348900.0,22.1216,22.1641,22.1145,22.1571,348900.0
2011-10-06 12:25:00,31.27,31.27,31.19,31.21,113900.0,22.1641,22.1641,22.1074,22.1216,113900.0
2011-10-06 12:30:00,31.22,31.24,31.2,31.22,178400.0,22.1287,22.1429,22.1145,22.1287,178400.0
2011-10-06 12:35:00,31.22,31.25,31.21,31.24,104900.0,22.1287,22.15,22.1216,22.1429,104900.0
2011-10-06 12:40:00,31.25,31.25,31.19,31.21,33400.0,22.15,22.15,22.1074,22.1216,33400.0
2011-10-06 12:45:00,31.2,31.21,31.14,31.21,128900.0,22.1145,22.1216,22.072,22.1216,128900.0
2011-10-06 12:50:00,31.2,31.2,31.14,31.19,92300.0,22.1145,22.1145,22.072,22.1074,92300.0
2011-10-06 12:55:00,31.18,31.23,31.18,31.2,35000.0,22.1004,22.1358,22.1004,22.1145,35000.0
2011-10-06 13:00:00,31.19,31.22,31.16,31.18,70400.0,22.1074,22.1287,22.0862,22.1004,70400.0
2011-10-06 13:05:00,31.18,31.22,31.14,31.15,255600.0,22.1004,22.1287,22.072,22.0791,255600.0
2011-10-06 13:10:00,31.15,31.16,31.13,31.13,486100.0,22.0791,22.0862,22.0649,22.0649,486100.0
2011-10-06 13:15:00,31.13,31.14,31.08,31.08,323600.0,22.0649,22.072,22.0295,22.0295,323600.0
2011-10-06 13:20:00,31.08,31.16,31.07,31.16,136100.0,22.0295,22.0862,22.0224,22.0862,136100.0
2011-10-06 13:25:00,31.16,31.18,31.08,31.09,136300.0,22.0862,22.1004,22.0295,22.0366,136300.0
2011-10-06 13:30:00,31.09,31.15,31.08,31.13,126900.0,22.0366,22.0791,22.0295,22.0649,126900.0
2011-10-06 13:35:00,31.13,31.14,31.06,31.08,184700.0,22.0649,22.072,22.0153,22.0295,184700.0
2011-10-06 13:40:00,31.08,31.13,31.06,31.07,135600.0,22.0295,22.0649,22.0153,22.0224,135600.0
2011-10-06 13:45:00,31.07,31.15,31.06,31.13,133700.0,22.0224,22.0791,22.0153,22.0649,133700.0
2011-10-06 13:50:00,31.13,31.2,31.13,31.17,100000.0,22.0649,22.1145,22.0649,22.0933,100000.0
2011-10-06 13:55:00,31.17,31.2,31.15,31.2,225100.0,22.0933,22.1145,22.0791,22.1145,225100.0
2011-10-06 14:00:00,31.2,31.24,31.16,31.23,264400.0,22.1145,22.1429,22.0862,22.1358,264400.0
2011-10-06 14:05:00,31.23,31.3,31.23,31.3,147400.0,22.1358,22.1854,22.1358,22.1854,147400.0
2011-10-06 14:10:00,31.3,31.31,31.29,31.31,117000.0,22.1854,22.1925,22.1783,22.1925,117000.0
2011-10-06 14:15:00,31.31,31.33,31.28,31.31,244200.0,22.1925,22.2067,22.1712,22.1925,244200.0
2011-10-06 14:20:00,31.31,31.32,31.29,31.29,209800.0,22.1925,22.1996,22.1783,22.1783,209800.0
2011-10-06 14:25:00,31.28,31.3,31.27,31.29,132000.0,22.1712,22.1854,22.1641,22.1783,132000.0
2011-10-06 14:30:00,31.3,31.32,31.23,31.23,156800.0,22.1854,22.1996,22.1358,22.1358,156800.0
2011-10-06 14:35:00,31.23,31.28,31.21,31.24,176800.0,22.1358,22.1712,22.1216,22.1429,176800.0
2011-10-06 14:40:00,31.24,31.29,31.21,31.29,94400.0,22.1429,22.1783,22.1216,22.1783,94400.0
2011-10-06 14:45:00,31.29,31.32,31.25,31.28,282700.0,22.1783,22.1996,22.15,22.1712,282700.0
2011-10-06 14:50:00,31.29,31.31,31.26,31.27,290600.0,22.1783,22.1925,22.1571,22.1641,290600.0
2011-10-06 14:55:00,31.27,31.29,31.25,31.26,320800.0,22.1641,22.1783,22.15,22.1571,320800.0
2011-10-06 15:00:00,31.27,31.28,31.25,31.27,140100.0,22.1641,22.1712,22.15,22.1641,140100.0
2011-10-06 15:05:00,31.27,31.3,31.25,31.26,490800.0,22.1641,22.1854,22.15,22.1571,490800.0
2011-10-06 15:10:00,31.27,31.32,31.25,31.25,223800.0,22.1641,22.1996,22.15,22.15,223800.0
2011-10-06 15:15:00,31.25,31.29,31.21,31.21,177600.0,22.15,22.1783,22.1216,22.1216,177600.0
2011-10-06 15:20:00,31.21,31.25,31.18,31.21,240100.0,22.1216,22.15,22.1004,22.1216,240100.0
2011-10-06 15:25:00,31.22,31.31,31.21,31.22,331400.0,22.1287,22.1925,22.1216,22.1287,331400.0
2011-10-06 15:30:00,31.22,31.33,31.21,31.29,336900.0,22.1287,22.2067,22.1216,22.1783,336900.0
2011-10-06 15:35:00,31.29,31.3,31.23,31.28,412100.0,22.1783,22.1854,22.1358,22.1712,412100.0
2011-10-06 15:40:00,31.27,31.37,31.26,31.35,338400.0,22.1641,22.235,22.1571,22.2208,338400.0
2011-10-06 15:45:00,31.35,31.37,31.3,31.34,554800.0,22.2208,22.235,22.1854,22.2138,554800.0
2011-10-06 15:50:00,31.35,31.4,31.34,31.39,980800.0,22.2208,22.2563,22.2138,22.2492,980800.0
2011-10-06 15:55:00,31.39,31.48,31.39,31.44,2165900.0,22.2492,22.313,22.2492,22.2846,2165900.0
2011-10-07 09:30:00,31.71,31.79,31.65,31.75,441300.0,22.476,22.5327,22.4335,22.5044,441300.0
2011-10-07 09:35:00,31.75,31.78,31.69,31.71,269600.0,22.5044,22.5256,22.4618,22.476,269600.0
2011-10-07 09:40:00,31.71,31.71,31.51,31.54,608400.0,22.476,22.476,22.3343,22.3555,608400.0
2011-10-07 09:45:00,31.54,31.54,31.43,31.5,431700.0,22.3555,22.3555,22.2776,22.3272,431700.0
2011-10-07 09:50:00,31.5,31.59,31.42,31.57,315300.0,22.3272,22.391,22.2705,22.3768,315300.0
2011-10-07 09:55:00,31.57,31.65,31.57,31.64,150700.0,22.3768,22.4335,22.3768,22.4264,150700.0
2011-10-07 10:00:00,31.64,31.68,31.55,31.66,162900.0,22.4264,22.4548,22.3626,22.4406,162900.0
2011-10-07 10:05:00,31.65,31.65,31.56,31.58,248400.0,22.4335,22.4335,22.3697,22.3839,248400.0
2011-10-07 10:10:00,31.58,31.69,31.54,31.69,190300.0,22.3839,22.4618,22.3555,22.4618,190300.0
2011-10-07 10:15:00,31.69,31.76,31.67,31.72,156500.0,22.4618,22.5115,22.4477,22.4831,156500.0
2011-10-07 10:20:00,31.72,31.78,31.68,31.78,188900.0,22.4831,22.5256,22.4548,22.5256,188900.0
2011-10-07 10:25:00,31.78,31.8,31.7,31.73,152300.0,22.5256,22.5398,22.4689,22.4902,152300.0
2011-10-07 10:30:00,31.74,31.78,31.71,31.76,121500.0,22.4973,22.5256,22.476,22.5115,121500.0
2011-10-07 10:35:00,31.76,31.76,31.66,31.68,159100.0,22.5115,22.5115,22.4406,22.4548,159100.0
2011-10-07 10:40:00,31.67,31.73,31.65,31.67,186100.0,22.4477,22.4902,22.4335,22.4477,186100.0
2011-10-07 10:45:00,31.67,31.72,31.6,31.62,146700.0,22.4477,22.4831,22.398,22.4122,146700.0
2011-10-07 10:50:00,31.63,31.69,31.63,31.63,188600.0,22.4193,22.4618,22.4193,22.4193,188600.0
2011-10-07 10:55:00,31.62,31.63,31.53,31.54,166400.0,22.4122,22.4193,22.3484,22.3555,166400.0
2011-10-07 11:00:00,31.53,31.56,31.48,31.49,207200.0,22.3484,22.3697,22.313,22.3201,207200.0
2011-10-07 11:05:00,31.5,31.52,31.47,31.49,218200.0,22.3272,22.3413,22.3059,22.3201,218200.0
2011-10-07 11:10:00,31.49,31.5,31.35,31.37,404700.0,22.3201,22.3272,22.2208,22.235,404700.0
2011-10-07 11:15:00,31.38,31.48,31.38,31.46,186000.0,22.2421,22.313,22.2421,22.2988,186000.0
2011-10-07 11:20:00,31.46,31.48,31.33,31.48,616500.0,22.2988,22.313,22.2067,22.313,616500.0
2011-10-07 11:25:00,31.48,31.48,31.37,31.39,547100.0,22.313,22.313,22.235,22.2492,547100.0
2011-10-07 11:30:00,31.39,31.43,31.38,31.4,138900.0,22.2492,22.2776,22.2421,22.2563,138900.0
2011-10-07 11:35:00,31.41,31.41,31.33,31.34,121700.0,22.2634,22.2634,22.2067,22.2138,121700.0
2011-10-07 11:40:00,31.35,31.46,31.35,31.43,125100.0,22.2208,22.2988,22.2208,22.2776,125100.0
2011-10-07 11:45:00,31.43,31.51,31.42,31.43,100400.0,22.2776,22.3343,22.2705,22.2776,100400.0
2011-10-07 11:50:00,31.44,31.47,31.4,31.46,82800.0,22.2846,22.3059,22.2563,22.2988,82800.0
2011-10-07 11:55:00,31.46,31.48,31.41,31.46,137500.0,22.2988,22.313,22.2634,22.2988,137500.0
2011-10-07 12:00:00,31.47,31.48,31.25,31.39,417600.0,22.3059,22.313,22.15,22.2492,417600.0
2011-10-07 12:05:00,31.39,31.44,31.37,31.44,161300.0,22.2492,22.2846,22.235,22.2846,161300.0
2011-10-07 12:10:00,31.44,31.45,31.29,31.39,204200.0,22.2846,22.2917,22.1783,22.2492,204200.0
2011-10-07 12:15:00,31.39,31.41,31.16,31.16,300100.0,22.2492,22.2634,22.0862,22.0862,300100.0
2011-10-07 12:20:00,31.17,31.2,31.02,31.13,335800.0,22.0933,22.1145,21.9869,22.0649,335800.0
2011-10-07 12:25:00,31.13,31.21,31.08,31.18,324900.0,22.0649,22.1216,22.0295,22.1004,324900.0
2011-10-07 12:30:00,31.17,31.18,31.08,31.14,196100.0,22.0933,22.1004,22.0295,22.072,196100.0
2011-10-07 12:35:00,31.14,31.16,31.09,31.11,277300.0,22.072,22.0862,22.0366,22.0507,277300.0
2011-10-07 12:40:00,31.11,31.14,31.02,31.02,249300.0,22.0507,22.072,21.9869,21.9869,249300.0
2011-10-07 12:45:00,31.02,31.15,31.01,31.11,180300.0,21.9869,22.0791,21.9799,22.0507,180300.0
2011-10-07 12:50:00,31.11,31.13,31.02,31.07,248500.0,22.0507,22.0649,21.9869,22.0224,248500.0
2011-10-07 12:55:00,31.08,31.09,31.04,31.07,218100.0,22.0295,22.0366,22.0011,22.0224,218100.0
2011-10-07 13:00:00,31.07,31.12,31.05,31.09,137600.0,22.0224,22.0578,22.0082,22.0366,137600.0
2011-10-07 13:05:00,31.09,31.1,31.0,31.04,68200.0,22.0366,22.0436,21.9728,22.0011,68200.0
2011-10-07 13:10:00,31.05,31.05,30.97,31.03,568900.0,22.0082,22.0082,21.9515,21.994,568900.0
2011-10-07 13:15:00,31.03,31.06,31.02,31.02,243000.0,21.994,22.0153,21.9869,21.9869,243000.0
2011-10-07 13:20:00,31.03,31.05,31.0,31.04,145300.0,21.994,22.0082,21.9728,22.0011,145300.0
2011-10-07 13:25:00,31.05,31.11,31.04,31.09,102700.0,22.0082,22.0507,22.0011,22.0366,102700.0
2011-10-07 13:30:00,31.08,31.09,31.03,31.05,72900.0,22.0295,22.0366,21.994,22.0082,72900.0
2011-10-07 13:35:00,31.05,31.05,31.0,31.03,86500.0,22.0082,22.0082,21.9728,21.994,86500.0
2011-10-07 13:40:00,31.02,31.05,30.96,30.96,55600.0,21.9869,22.0082,21.9444,21.9444,55600.0
2011-10-07 13:45:00,30.95,31.02,30.95,31.01,146400.0,21.9373,21.9869,21.9373,21.9799,146400.0
2011-10-07 13:50:00,31.0,31.05,30.98,31.04,47000.0,21.9728,22.0082,21.9586,22.0011,47000.0
2011-10-07 13:55:00,31.03,31.13,31.01,31.11,39600.0,21.994,22.0649,21.9799,22.0507,39600.0
2011-10-07 14:00:00,31.12,31.17,31.1,31.17,80800.0,22.0578,22.0933,22.0436,22.0933,80800.0
2011-10-07 14:05:00,31.17,31.2,31.14,31.17,95100.0,22.0933,22.1145,22.072,22.0933,95100.0
2011-10-07 14:10:00,31.16,31.18,31.11,31.14,40600.0,22.0862,22.1004,22.0507,22.072,40600.0
2011-10-07 14:15:00,31.13,31.18,31.1,31.18,83500.0,22.0649,22.1004,22.0436,22.1004,83500.0
2011-10-07 14:20:00,31.18,31.3,31.18,31.23,133400.0,22.1004,22.1854,22.1004,22.1358,133400.0
2011-10-07 14:25:00,31.24,31.31,31.19,31.19,143000.0,22.1429,22.1925,22.1074,22.1074,143000.0
2011-10-07 14:30:00,31.19,31.25,31.19,31.23,68800.0,22.1074,22.15,22.1074,22.1358,68800.0
2011-10-07 14:35:00,31.23,31.33,31.23,31.29,140500.0,22.1358,22.2067,22.1358,22.1783,140500.0
2011-10-07 14:40:00,31.29,31.29,31.19,31.21,157500.0,22.1783,22.1783,22.1074,22.1216,157500.0
2011-10-07 14:45:00,31.21,31.27,31.21,31.23,101600.0,22.1216,22.1641,22.1216,22.1358,101600.0
2011-10-07 14:50:00,31.23,31.27,31.19,31.22,104600.0,22.1358,22.1641,22.1074,22.1287,104600.0
2011-10-07 14:55:00,31.22,31.28,31.2,31.27,68200.0,22.1287,22.1712,22.1145,22.1641,68200.0
2011-10-07 15:00:00,31.27,31.29,31.23,31.24,74800.0,22.1641,22.1783,22.1358,22.1429,74800.0
2011-10-07 15:05:00,31.24,31.32,31.24,31.31,74300.0,22.1429,22.1996,22.1429,22.1925,74300.0
2011-10-07 15:10:00,31.3,31.34,31.26,31.33,114500.0,22.1854,22.2138,22.1571,22.2067,114500.0
2011-10-07 15:15:00,31.32,31.46,31.32,31.39,202000.0,22.1996,22.2988,22.1996,22.2492,202000.0
2011-10-07 15:20:00,31.4,31.51,31.4,31.49,239300.0,22.2563,22.3343,22.2563,22.3201,239300.0
2011-10-07 15:25:00,31.49,31.58,31.49,31.57,334600.0,22.3201,22.3839,22.3201,22.3768,334600.0
2011-10-07 15:30:00,31.57,31.6,31.52,31.53,226100.0,22.3768,22.398,22.3413,22.3484,226100.0
2011-10-07 15:35:00,31.53,31.55,31.43,31.43,152200.0,22.3484,22.3626,22.2776,22.2776,152200.0
2011-10-07 15:40:00,31.43,31.44,31.31,31.39,268800.0,22.2776,22.2846,22.1925,22.2492,268800.0
2011-10-07 15:45:00,31.39,31.41,31.29,31.29,436500.0,22.2492,22.2634,22.1783,22.1783,436500.0
2011-10-07 15:50:00,31.29,31.31,31.09,31.16,719400.0,22.1783,22.1925,22.0366,22.0862,719400.0
2011-10-07 15:55:00,31.16,31.19,31.0,31.08,1169600.0,22.0862,22.1074,21.9728,22.0295,1169600.0
2011-10-10 09:30:00,31.78,31.94,31.75,31.93,941400.0,22.5256,22.639,22.5044,22.632,941400.0
2011-10-10 09:35:00,31.93,32.07,31.93,32.05,725200.0,22.632,22.7312,22.632,22.717,725200.0
2011-10-10 09:40:00,32.04,32.16,32.01,32.13,1046500.0,22.7099,22.795,22.6887,22.7737,1046500.0
2011-10-10 09:45:00,32.13,32.16,32.1,32.12,462000.0,22.7737,22.795,22.7524,22.7666,462000.0
2011-10-10 09:50:00,32.13,32.24,32.13,32.21,303900.0,22.7737,22.8517,22.7737,22.8304,303900.0
2011-10-10 09:55:00,32.21,32.22,32.14,32.2,190900.0,22.8304,22.8375,22.7808,22.8233,190900.0
2011-10-10 10:00:00,32.2,32.23,32.18,32.2,269900.0,22.8233,22.8446,22.8092,22.8233,269900.0
2011-10-10 10:05:00,32.2,32.23,32.19,32.23,173500.0,22.8233,22.8446,22.8162,22.8446,173500.0
2011-10-10 10:10:00,32.23,32.29,32.23,32.27,523800.0,22.8446,22.8871,22.8446,22.8729,523800.0
2011-10-10 10:15:00,32.27,32.33,32.27,32.3,314100.0,22.8729,22.9155,22.8729,22.8942,314100.0
2011-10-10 10:20:00,32.3,32.43,32.3,32.37,551500.0,22.8942,22.9863,22.8942,22.9438,551500.0
2011-10-10 10:25:00,32.37,32.39,32.35,32.35,207200.0,22.9438,22.958,22.9296,22.9296,207200.0
2011-10-10 10:30:00,32.36,32.38,32.34,32.37,167100.0,22.9367,22.9509,22.9226,22.9438,167100.0
2011-10-10 10:35:00,32.38,32.42,32.37,32.4,285600.0,22.9509,22.9793,22.9438,22.9651,285600.0
2011-10-10 10:40:00,32.39,32.5,32.38,32.48,977000.0,22.958,23.036,22.9509,23.0218,977000.0
2011-10-10 10:45:00,32.48,32.6,32.48,32.55,653900.0,23.0218,23.1068,23.0218,23.0714,653900.0
2011-10-10 10:50:00,32.55,32.58,32.49,32.52,575600.0,23.0714,23.0927,23.0289,23.0501,575600.0
2011-10-10 10:55:00,32.52,32.53,32.49,32.51,369300.0,23.0501,23.0572,23.0289,23.0431,369300.0
2011-10-10 11:00:00,32.52,32.52,32.47,32.48,471300.0,23.0501,23.0501,23.0147,23.0218,471300.0
2011-10-10 11:05:00,32.47,32.5,32.46,32.49,177500.0,23.0147,23.036,23.0076,23.0289,177500.0
2011-10-10 11:10:00,32.5,32.5,32.47,32.49,449600.0,23.036,23.036,23.0147,23.0289,449600.0
2011-10-10 11:15:00,32.49,32.51,32.47,32.5,167600.0,23.0289,23.0431,23.0147,23.036,167600.0
2011-10-10 11:20:00,32.5,32.51,32.48,32.49,148500.0,23.036,23.0431,23.0218,23.0289,148500.0
2011-10-10 11:25:00,32.49,32.52,32.49,32.51,130800.0,23.0289,23.0501,23.0289,23.0431,130800.0
2011-10-10 11:30:00,32.53,32.54,32.5,32.5,98900.0,23.0572,23.0643,23.036,23.036,98900.0
2011-10-10 11:35:00,32.5,32.51,32.49,32.5,137300.0,23.036,23.0431,23.0289,23.036,137300.0
2011-10-10 11:40:00,32.5,32.51,32.49,32.5,87700.0,23.036,23.0431,23.0289,23.036,87700.0
2011-10-10 11:45:00,32.51,32.51,32.5,32.5,144500.0,23.0431,23.0431,23.036,23.036,144500.0
2011-10-10 11:50:00,32.5,32.51,32.49,32.5,100700.0,23.036,23.0431,23.0289,23.036,100700.0
2011-10-10 11:55:00,32.5,32.51,32.5,32.51,51000.0,23.036,23.0431,23.036,23.0431,51000.0
2011-10-10 12:00:00,32.51,32.51,32.48,32.5,210700.0,23.0431,23.0431,23.0218,23.036,210700.0
2011-10-10 12:05:00,32.5,32.52,32.48,32.51,653600.0,23.036,23.0501,23.0218,23.0431,653600.0
2011-10-10 12:10:00,32.51,32.61,32.51,32.61,460700.0,23.0431,23.1139,23.0431,23.1139,460700.0
2011-10-10 12:15:00,32.6,32.61,32.58,32.59,58000.0,23.1068,23.1139,23.0927,23.0998,58000.0
2011-10-10 12:20:00,32.58,32.61,32.56,32.59,60800.0,23.0927,23.1139,23.0785,23.0998,60800.0
2011-10-10 12:25:00,32.6,32.63,32.59,32.61,68900.0,23.1068,23.1281,23.0998,23.1139,68900.0
2011-10-10 12:30:00,32.62,32.62,32.6,32.61,24100.0,23.121,23.121,23.1068,23.1139,24100.0
2011-10-10 12:35:00,32.61,32.61,32.55,32.55,86000.0,23.1139,23.1139,23.0714,23.0714,86000.0
2011-10-10 12:40:00,32.56,32.59,32.55,32.57,125800.0,23.0785,23.0998,23.0714,23.0856,125800.0
2011-10-10 12:45:00,32.56,32.58,32.53,32.56,101000.0,23.0785,23.0927,23.0572,23.0785,101000.0
2011-10-10 12:50:00,32.55,32.58,32.55,32.56,56000.0,23.0714,23.0927,23.0714,23.0785,56000.0
2011-10-10 12:55:00,32.55,32.57,32.55,32.55,70400.0,23.0714,23.0856,23.0714,23.0714,70400.0
2011-10-10 13:00:00,32.55,32.57,32.54,32.57,62600.0,23.0714,23.0856,23.0643,23.0856,62600.0
2011-10-10 13:05:00,32.57,32.58,32.56,32.58,55900.0,23.0856,23.0927,23.0785,23.0927,55900.0
2011-10-10 13:10:00,32.58,32.59,32.56,32.59,54500.0,23.0927,23.0998,23.0785,23.0998,54500.0
2011-10-10 13:15:00,32.58,32.59,32.58,32.59,26000.0,23.0927,23.0998,23.0927,23.0998,26000.0
2011-10-10 13:20:00,32.58,32.63,32.58,32.62,103900.0,23.0927,23.1281,23.0927,23.121,103900.0
2011-10-10 13:25:00,32.61,32.63,32.6,32.6,22600.0,23.1139,23.1281,23.1068,23.1068,22600.0
2011-10-10 13:30:00,32.6,32.6,32.57,32.58,110600.0,23.1068,23.1068,23.0856,23.0927,110600.0
2011-10-10 13:35:00,32.59,32.64,32.59,32.64,150600.0,23.0998,23.1352,23.0998,23.1352,150600.0
2011-10-10 13:40:00,32.64,32.65,32.61,32.63,142900.0,23.1352,23.1423,23.1139,23.1281,142900.0
2011-10-10 13:45:00,32.63,32.66,32.61,32.63,282000.0,23.1281,23.1494,23.1139,23.1281,282000.0
2011-10-10 13:50:00,32.64,32.64,32.63,32.64,195100.0,23.1352,23.1352,23.1281,23.1352,195100.0
2011-10-10 13:55:00,32.63,32.64,32.58,32.59,167600.0,23.1281,23.1352,23.0927,23.0998,167600.0
2011-10-10 14:00:00,32.59,32.6,32.57,32.57,84100.0,23.0998,23.1068,23.0856,23.0856,84100.0
2011-10-10 14:05:00,32.57,32.58,32.54,32.55,114800.0,23.0856,23.0927,23.0643,23.0714,114800.0
2011-10-10 14:10:00,32.55,32.58,32.55,32.58,51300.0,23.0714,23.0927,23.0714,23.0927,51300.0
2011-10-10 14:15:00,32.59,32.59,32.55,32.56,50300.0,23.0998,23.0998,23.0714,23.0785,50300.0
2011-10-10 14:20:00,32.56,32.58,32.55,32.58,164300.0,23.0785,23.0927,23.0714,23.0927,164300.0
2011-10-10 14:25:00,32.58,32.62,32.57,32.61,108600.0,23.0927,23.121,23.0856,23.1139,108600.0
2011-10-10 14:30:00,32.61,32.62,32.59,32.59,70500.0,23.1139,23.121,23.0998,23.0998,70500.0
2011-10-10 14:35:00,32.59,32.6,32.58,32.58,78600.0,23.0998,23.1068,23.0927,23.0927,78600.0
2011-10-10 14:40:00,32.58,32.59,32.57,32.59,75500.0,23.0927,23.0998,23.0856,23.0998,75500.0
2011-10-10 14:45:00,32.59,32.6,32.58,32.58,62200.0,23.0998,23.1068,23.0927,23.0927,62200.0
2011-10-10 14:50:00,32.59,32.6,32.58,32.59,52700.0,23.0998,23.1068,23.0927,23.0998,52700.0
2011-10-10 14:55:00,32.59,32.6,32.57,32.6,266400.0,23.0998,23.1068,23.0856,23.1068,266400.0
2011-10-10 15:00:00,32.6,32.61,32.6,32.6,67700.0,23.1068,23.1139,23.1068,23.1068,67700.0
2011-10-10 15:05:00,32.6,32.61,32.55,32.55,433700.0,23.1068,23.1139,23.0714,23.0714,433700.0
2011-10-10 15:10:00,32.55,32.56,32.48,32.5,916200.0,23.0714,23.0785,23.0218,23.036,916200.0
2011-10-10 15:15:00,32.51,32.55,32.5,32.55,217700.0,23.0431,23.0714,23.036,23.0714,217700.0
2011-10-10 15:20:00,32.55,32.55,32.48,32.48,229400.0,23.0714,23.0714,23.0218,23.0218,229400.0
2011-10-10 15:25:00,32.48,32.54,32.48,32.5,589800.0,23.0218,23.0643,23.0218,23.036,589800.0
2011-10-10 15:30:00,32.5,32.54,32.5,32.51,1032300.0,23.036,23.0643,23.036,23.0431,1032300.0
2011-10-10 15:35:00,32.51,32.54,32.49,32.52,776300.0,23.0431,23.0643,23.0289,23.0501,776300.0
2011-10-10 15:40:00,32.53,32.54,32.5,32.53,697900.0,23.0572,23.0643,23.036,23.0572,697900.0
2011-10-10 15:45:00,32.53,32.6,32.53,32.59,983600.0,23.0572,23.1068,23.0572,23.0998,983600.0
2011-10-10 15:50:00,32.6,32.63,32.57,32.62,1215200.0,23.1068,23.1281,23.0856,23.121,1215200.0
2011-10-10 15:55:00,32.62,32.73,32.59,32.68,3014300.0,23.121,23.199,23.0998,23.1635,3014300.0
2011-10-11 09:30:00,32.72,32.78,32.61,32.67,1443300.0,23.1919,23.2344,23.1139,23.1565,1443300.0
2011-10-11 09:35:00,32.66,32.77,32.65,32.75,441700.0,23.1494,23.2273,23.1423,23.2132,441700.0
2011-10-11 09:40:00,32.75,32.85,32.73,32.84,662600.0,23.2132,23.284,23.199,23.277,662600.0
2011-10-11 09:45:00,32.83,33.0,32.8,32.99,1125300.0,23.2699,23.3904,23.2486,23.3833,1125300.0
2011-10-11 09:50:00,33.0,33.06,32.95,33.05,519200.0,23.3904,23.4329,23.3549,23.4258,519200.0
2011-10-11 09:55:00,33.05,33.12,33.04,33.09,599300.0,23.4258,23.4754,23.4187,23.4542,599300.0
2011-10-11 10:00:00,33.1,33.1,32.94,33.0,352700.0,23.4612,23.4612,23.3478,23.3904,352700.0
2011-10-11 10:05:00,33.0,33.02,32.92,32.99,378700.0,23.3904,23.4045,23.3337,23.3833,378700.0
2011-10-11 10:10:00,32.99,33.21,32.98,33.19,626200.0,23.3833,23.5392,23.3762,23.525,626200.0
2011-10-11 10:15:00,33.19,33.29,33.17,33.25,639100.0,23.525,23.5959,23.5109,23.5676,639100.0
2011-10-11 10:20:00,33.25,33.42,33.22,33.42,689300.0,23.5676,23.6881,23.5463,23.6881,689300.0
2011-10-11 10:25:00,33.41,33.51,33.4,33.5,507800.0,23.681,23.7519,23.6739,23.7448,507800.0
2011-10-11 10:30:00,33.51,33.58,33.49,33.53,499200.0,23.7519,23.8015,23.7377,23.766,499200.0
2011-10-11 10:35:00,33.54,33.62,33.53,33.61,451400.0,23.7731,23.8298,23.766,23.8227,451400.0
2011-10-11 10:40:00,33.61,33.64,33.58,33.63,781900.0,23.8227,23.844,23.8015,23.8369,781900.0
2011-10-11 10:45:00,33.64,33.74,33.63,33.69,1056200.0,23.844,23.9149,23.8369,23.8794,1056200.0
2011-10-11 10:50:00,33.68,33.7,33.64,33.65,178100.0,23.8723,23.8865,23.844,23.8511,178100.0
2011-10-11 10:55:00,33.65,33.65,33.6,33.65,492000.0,23.8511,23.8511,23.8156,23.8511,492000.0
2011-10-11 11:00:00,33.65,33.7,33.63,33.69,396900.0,23.8511,23.8865,23.8369,23.8794,396900.0
2011-10-11 11:05:00,33.69,33.69,33.56,33.6,258600.0,23.8794,23.8794,23.7873,23.8156,258600.0
2011-10-11 11:10:00,33.6,33.61,33.53,33.54,155600.0,23.8156,23.8227,23.766,23.7731,155600.0
2011-10-11 11:15:00,33.54,33.55,33.52,33.54,138700.0,23.7731,23.7802,23.7589,23.7731,138700.0
2011-10-11 11:20:00,33.53,33.54,33.48,33.49,148400.0,23.766,23.7731,23.7306,23.7377,148400.0
2011-10-11 11:25:00,33.49,33.55,33.48,33.53,179700.0,23.7377,23.7802,23.7306,23.766,179700.0
2011-10-11 11:30:00,33.52,33.54,33.48,33.53,149400.0,23.7589,23.7731,23.7306,23.766,149400.0
2011-10-11 11:35:00,33.54,33.59,33.51,33.58,142000.0,23.7731,23.8086,23.7519,23.8015,142000.0
2011-10-11 11:40:00,33.59,33.66,33.56,33.65,159300.0,23.8086,23.8582,23.7873,23.8511,159300.0
2011-10-11 11:45:00,33.66,33.66,33.62,33.63,45300.0,23.8582,23.8582,23.8298,23.8369,45300.0
2011-10-11 11:50:00,33.63,33.64,33.58,33.6,73300.0,23.8369,23.844,23.8015,23.8156,73300.0
2011-10-11 11:55:00,33.59,33.67,33.59,33.65,65500.0,23.8086,23.8653,23.8086,23.8511,65500.0
2011-10-11 12:00:00,33.66,33.68,33.61,33.62,122900.0,23.8582,23.8723,23.8227,23.8298,122900.0
2011-10-11 12:05:00,33.61,33.75,33.6,33.73,512900.0,23.8227,23.922,23.8156,23.9078,512900.0
2011-10-11 12:10:00,33.73,33.79,33.73,33.76,355200.0,23.9078,23.9503,23.9078,23.9291,355200.0
2011-10-11 12:15:00,33.76,33.77,33.72,33.72,74100.0,23.9291,23.9361,23.9007,23.9007,74100.0
2011-10-11 12:20:00,33.73,33.74,33.66,33.67,69300.0,23.9078,23.9149,23.8582,23.8653,69300.0
2011-10-11 12:25:00,33.68,33.68,33.64,33.65,55200.0,23.8723,23.8723,23.844,23.8511,55200.0
2011-10-11 12:30:00,33.66,33.66,33.56,33.57,116400.0,23.8582,23.8582,23.7873,23.7944,116400.0
2011-10-11 12:35:00,33.57,33.57,33.48,33.48,305000.0,23.7944,23.7944,23.7306,23.7306,305000.0
2011-10-11 12:40:00,33.48,33.51,33.46,33.5,69000.0,23.7306,23.7519,23.7164,23.7448,69000.0
2011-10-11 12:45:00,33.5,33.51,33.39,33.4,173400.0,23.7448,23.7519,23.6668,23.6739,173400.0
2011-10-11 12:50:00,33.4,33.43,33.38,33.4,213300.0,23.6739,23.6951,23.6597,23.6739,213300.0
2011-10-11 12:55:00,33.41,33.5,33.41,33.49,72200.0,23.681,23.7448,23.681,23.7377,72200.0
2011-10-11 13:00:00,33.49,33.54,33.46,33.47,75700.0,23.7377,23.7731,23.7164,23.7235,75700.0
2011-10-11 13:05:00,33.48,33.49,33.45,33.46,147900.0,23.7306,23.7377,23.7093,23.7164,147900.0
2011-10-11 13:10:00,33.46,33.47,33.38,33.4,219100.0,23.7164,23.7235,23.6597,23.6739,219100.0
2011-10-11 13:15:00,33.39,33.47,33.39,33.41,181700.0,23.6668,23.7235,23.6668,23.681,181700.0
2011-10-11 13:20:00,33.42,33.47,33.41,33.42,121600.0,23.6881,23.7235,23.681,23.6881,121600.0
2011-10-11 13:25:00,33.41,33.46,33.38,33.45,226500.0,23.681,23.7164,23.6597,23.7093,226500.0
2011-10-11 13:30:00,33.45,33.46,33.39,33.4,168500.0,23.7093,23.7164,23.6668,23.6739,168500.0
2011-10-11 13:35:00,33.4,33.43,33.38,33.39,205800.0,23.6739,23.6951,23.6597,23.6668,205800.0
2011-10-11 13:40:00,33.39,33.4,33.35,33.36,99000.0,23.6668,23.6739,23.6384,23.6455,99000.0
2011-10-11 13:45:00,33.36,33.4,33.33,33.35,96600.0,23.6455,23.6739,23.6243,23.6384,96600.0
2011-10-11 13:50:00,33.34,33.45,33.33,33.43,261900.0,23.6314,23.7093,23.6243,23.6951,261900.0
2011-10-11 13:55:00,33.43,33.44,33.41,33.43,209700.0,23.6951,23.7022,23.681,23.6951,209700.0
2011-10-11 14:00:00,33.43,33.5,33.42,33.49,246300.0,23.6951,23.7448,23.6881,23.7377,246300.0
2011-10-11 14:05:00,33.49,33.5,33.47,33.47,106600.0,23.7377,23.7448,23.7235,23.7235,106600.0
2011-10-11 14:10:00,33.48,33.52,33.48,33.49,82000.0,23.7306,23.7589,23.7306,23.7377,82000.0
2011-10-11 14:15:00,33.49,33.51,33.44,33.47,82300.0,23.7377,23.7519,23.7022,23.7235,82300.0
2011-10-11 14:20:00,33.48,33.5,33.38,33.41,114500.0,23.7306,23.7448,23.6597,23.681,114500.0
2011-10-11 14:25:00,33.4,33.41,33.37,33.39,99300.0,23.6739,23.681,23.6526,23.6668,99300.0
2011-10-11 14:30:00,33.39,33.44,33.36,33.41,103800.0,23.6668,23.7022,23.6455,23.681,103800.0
2011-10-11 14:35:00,33.41,33.42,33.35,33.39,128400.0,23.681,23.6881,23.6384,23.6668,128400.0
2011-10-11 14:40:00,33.39,33.42,33.36,33.4,120500.0,23.6668,23.6881,23.6455,23.6739,120500.0
2011-10-11 14:45:00,33.39,33.4,33.34,33.35,55900.0,23.6668,23.6739,23.6314,23.6384,55900.0
2011-10-11 14:50:00,33.35,33.38,33.34,33.35,49900.0,23.6384,23.6597,23.6314,23.6384,49900.0
2011-10-11 14:55:00,33.34,33.39,33.34,33.36,112500.0,23.6314,23.6668,23.6314,23.6455,112500.0
2011-10-11 15:00:00,33.36,33.45,33.36,33.45,162900.0,23.6455,23.7093,23.6455,23.7093,162900.0
2011-10-11 15:05:00,33.45,33.52,33.42,33.49,178400.0,23.7093,23.7589,23.6881,23.7377,178400.0
2011-10-11 15:10:00,33.49,33.52,33.47,33.51,163200.0,23.7377,23.7589,23.7235,23.7519,163200.0
2011-10-11 15:15:00,33.51,33.55,33.48,33.49,182200.0,23.7519,23.7802,23.7306,23.7377,182200.0
2011-10-11 15:20:00,33.49,33.49,33.44,33.47,165900.0,23.7377,23.7377,23.7022,23.7235,165900.0
2011-10-11 15:25:00,33.47,33.51,33.42,33.43,170400.0,23.7235,23.7519,23.6881,23.6951,170400.0
2011-10-11 15:30:00,33.43,33.53,33.41,33.49,336600.0,23.6951,23.766,23.681,23.7377,336600.0
2011-10-11 15:35:00,33.5,33.51,33.43,33.45,338200.0,23.7448,23.7519,23.6951,23.7093,338200.0
2011-10-11 15:40:00,33.46,33.5,33.42,33.43,485100.0,23.7164,23.7448,23.6881,23.6951,485100.0
2011-10-11 15:45:00,33.44,33.46,33.39,33.41,484200.0,23.7022,23.7164,23.6668,23.681,484200.0
2011-10-11 15:50:00,33.41,33.44,33.31,33.32,704800.0,23.681,23.7022,23.6101,23.6172,704800.0
2011-10-11 15:55:00,33.32,33.4,33.27,33.38,1603100.0,23.6172,23.6739,23.5817,23.6597,1603100.0
2011-10-12 09:30:00,34.1,34.5,34.08,34.46,1535700.0,24.17,24.4536,24.1559,24.4252,1535700.0
2011-10-12 09:35:00,34.47,34.53,34.41,34.48,1096600.0,24.4323,24.4748,24.3898,24.4394,1096600.0
2011-10-12 09:40:00,34.48,34.61,34.46,34.52,665200.0,24.4394,24.5315,24.4252,24.4677,665200.0
2011-10-12 09:45:00,34.52,34.55,34.38,34.4,1093800.0,24.4677,24.489,24.3685,24.3827,1093800.0
2011-10-12 09:50:00,34.4,34.43,34.33,34.43,1198900.0,24.3827,24.4039,24.3331,24.4039,1198900.0
2011-10-12 09:55:00,34.44,34.63,34.43,34.63,1078300.0,24.411,24.5457,24.4039,24.5457,1078300.0
2011-10-12 10:00:00,34.64,34.67,34.57,34.6,1466900.0,24.5528,24.5741,24.5032,24.5244,1466900.0
2011-10-12 10:05:00,34.6,34.63,34.58,34.63,695500.0,24.5244,24.5457,24.5103,24.5457,695500.0
2011-10-12 10:10:00,34.63,34.7,34.61,34.69,892800.0,24.5457,24.5953,24.5315,24.5882,892800.0
2011-10-12 10:15:00,34.7,34.81,34.69,34.79,655600.0,24.5953,24.6733,24.5882,24.6591,655600.0
2011-10-12 10:20:00,34.79,34.81,34.77,34.79,413900.0,24.6591,24.6733,24.6449,24.6591,413900.0
2011-10-12 10:25:00,34.8,34.82,34.68,34.71,1337800.0,24.6662,24.6804,24.5811,24.6024,1337800.0
2011-10-12 10:30:00,34.72,34.79,34.72,34.78,501300.0,24.6095,24.6591,24.6095,24.652,501300.0
2011-10-12 10:35:00,34.78,34.81,34.76,34.8,304900.0,24.652,24.6733,24.6379,24.6662,304900.0
2011-10-12 10:40:00,34.8,34.81,34.7,34.72,850000.0,24.6662,24.6733,24.5953,24.6095,850000.0
2011-10-12 10:45:00,34.72,34.75,34.67,34.68,562500.0,24.6095,24.6308,24.5741,24.5811,562500.0
2011-10-12 10:50:00,34.68,34.69,34.61,34.64,309900.0,24.5811,24.5882,24.5315,24.5528,309900.0
2011-10-12 10:55:00,34.64,34.65,34.58,34.6,407100.0,24.5528,24.5599,24.5103,24.5244,407100.0
2011-10-12 11:00:00,34.6,34.65,34.59,34.63,288100.0,24.5244,24.5599,24.5174,24.5457,288100.0
2011-10-12 11:05:00,34.63,34.68,34.62,34.67,271500.0,24.5457,24.5811,24.5386,24.5741,271500.0
2011-10-12 11:10:00,34.67,34.73,34.63,34.72,802700.0,24.5741,24.6166,24.5457,24.6095,802700.0
2011-10-12 11:15:00,34.72,34.74,34.71,34.72,204000.0,24.6095,24.6237,24.6024,24.6095,204000.0
2011-10-12 11:20:00,34.72,34.72,34.68,34.68,321600.0,24.6095,24.6095,24.5811,24.5811,321600.0
2011-10-12 11:25:00,34.68,34.69,34.67,34.69,196000.0,24.5811,24.5882,24.5741,24.5882,196000.0
2011-10-12 11:30:00,34.68,34.73,34.68,34.72,211200.0,24.5811,24.6166,24.5811,24.6095,211200.0
2011-10-12 11:35:00,34.72,34.75,34.71,34.73,238700.0,24.6095,24.6308,24.6024,24.6166,238700.0
2011-10-12 11:40:00,34.73,34.79,34.73,34.78,222800.0,24.6166,24.6591,24.6166,24.652,222800.0
2011-10-12 11:45:00,34.78,34.79,34.75,34.78,178500.0,24.652,24.6591,24.6308,24.652,178500.0
2011-10-12 11:50:00,34.78,34.78,34.73,34.74,299400.0,24.652,24.652,24.6166,24.6237,299400.0
2011-10-12 11:55:00,34.74,34.75,34.73,34.74,172300.0,24.6237,24.6308,24.6166,24.6237,172300.0
2011-10-12 12:00:00,34.74,34.75,34.73,34.73,222600.0,24.6237,24.6308,24.6166,24.6166,222600.0
2011-10-12 12:05:00,34.73,34.74,34.7,34.71,248100.0,24.6166,24.6237,24.5953,24.6024,248100.0
2011-10-12 12:10:00,34.71,34.72,34.69,34.72,255500.0,24.6024,24.6095,24.5882,24.6095,255500.0
2011-10-12 12:15:00,34.72,34.76,34.71,34.74,210100.0,24.6095,24.6379,24.6024,24.6237,210100.0
2011-10-12 12:20:00,34.74,34.8,34.74,34.8,139000.0,24.6237,24.6662,24.6237,24.6662,139000.0
2011-10-12 12:25:00,34.8,34.87,34.78,34.87,638300.0,24.6662,24.7158,24.652,24.7158,638300.0
2011-10-12 12:30:00,34.87,34.87,34.85,34.86,79200.0,24.7158,24.7158,24.7016,24.7087,79200.0
2011-10-12 12:35:00,34.86,34.87,34.84,34.85,137100.0,24.7087,24.7158,24.6946,24.7016,137100.0
2011-10-12 12:40:00,34.86,34.91,34.84,34.88,293800.0,24.7087,24.7442,24.6946,24.7229,293800.0
2011-10-12 12:45:00,34.88,34.91,34.87,34.91,82500.0,24.7229,24.7442,24.7158,24.7442,82500.0
2011-10-12 12:50:00,34.91,34.92,34.89,34.91,365600.0,24.7442,24.7513,24.73,24.7442,365600.0
2011-10-12 12:55:00,34.91,34.92,34.87,34.89,93800.0,24.7442,24.7513,24.7158,24.73,93800.0
2011-10-12 13:00:00,34.89,34.96,34.88,34.96,220600.0,24.73,24.7796,24.7229,24.7796,220600.0
2011-10-12 13:05:00,34.96,34.97,34.89,34.9,281800.0,24.7796,24.7867,24.73,24.7371,281800.0
2011-10-12 13:10:00,34.91,34.96,34.9,34.94,202400.0,24.7442,24.7796,24.7371,24.7654,202400.0
2011-10-12 13:15:00,34.95,34.95,34.91,34.92,126100.0,24.7725,24.7725,24.7442,24.7513,126100.0
2011-10-12 13:20:00,34.92,34.95,34.9,34.9,128500.0,24.7513,24.7725,24.7371,24.7371,128500.0
2011-10-12 13:25:00,34.89,34.92,34.89,34.92,273600.0,24.73,24.7513,24.73,24.7513,273600.0
2011-10-12 13:30:00,34.92,34.98,34.92,34.96,274600.0,24.7513,24.7938,24.7513,24.7796,274600.0
2011-10-12 13:35:00,34.96,34.99,34.93,34.97,207000.0,24.7796,24.8009,24.7583,24.7867,207000.0
2011-10-12 13:40:00,34.98,34.99,34.97,34.98,150700.0,24.7938,24.8009,24.7867,24.7938,150700.0
2011-10-12 13:45:00,34.99,34.99,34.95,34.95,146000.0,24.8009,24.8009,24.7725,24.7725,146000.0
2011-10-12 13:50:00,34.96,34.97,34.94,34.94,274800.0,24.7796,24.7867,24.7654,24.7654,274800.0
2011-10-12 13:55:00,34.95,34.97,34.92,34.93,329900.0,24.7725,24.7867,24.7513,24.7583,329900.0
2011-10-12 14:00:00,34.94,35.0,34.92,34.99,593900.0,24.7654,24.808,24.7513,24.8009,593900.0
2011-10-12 14:05:00,34.98,35.07,34.98,35.07,329200.0,24.7938,24.8576,24.7938,24.8576,329200.0
2011-10-12 14:10:00,35.06,35.09,35.04,35.08,144000.0,24.8505,24.8718,24.8363,24.8647,144000.0
2011-10-12 14:15:00,35.09,35.11,34.99,35.0,185100.0,24.8718,24.8859,24.8009,24.808,185100.0
2011-10-12 14:20:00,34.99,35.03,34.97,35.02,234200.0,24.8009,24.8292,24.7867,24.8221,234200.0
2011-10-12 14:25:00,35.02,35.03,34.99,35.0,144300.0,24.8221,24.8292,24.8009,24.808,144300.0
2011-10-12 14:30:00,35.0,35.11,35.0,35.09,358400.0,24.808,24.8859,24.808,24.8718,358400.0
2011-10-12 14:35:00,35.09,35.09,35.03,35.06,550700.0,24.8718,24.8718,24.8292,24.8505,550700.0
2011-10-12 14:40:00,35.05,35.06,34.97,34.98,281700.0,24.8434,24.8505,24.7867,24.7938,281700.0
2011-10-12 14:45:00,34.99,35.0,34.95,35.0,141900.0,24.8009,24.808,24.7725,24.808,141900.0
2011-10-12 14:50:00,35.01,35.01,34.9,34.9,221200.0,24.8151,24.8151,24.7371,24.7371,221200.0
2011-10-12 14:55:00,34.9,34.93,34.82,34.88,650300.0,24.7371,24.7583,24.6804,24.7229,650300.0
2011-10-12 15:00:00,34.88,34.91,34.83,34.83,291800.0,24.7229,24.7442,24.6875,24.6875,291800.0
2011-10-12 15:05:00,34.83,34.84,34.79,34.82,403500.0,24.6875,24.6946,24.6591,24.6804,403500.0
2011-10-12 15:10:00,34.82,34.85,34.78,34.83,273300.0,24.6804,24.7016,24.652,24.6875,273300.0
2011-10-12 15:15:00,34.82,34.82,34.72,34.75,363500.0,24.6804,24.6804,24.6095,24.6308,363500.0
2011-10-12 15:20:00,34.75,34.78,34.7,34.73,250100.0,24.6308,24.652,24.5953,24.6166,250100.0
2011-10-12 15:25:00,34.73,34.81,34.72,34.8,322900.0,24.6166,24.6733,24.6095,24.6662,322900.0
2011-10-12 15:30:00,34.8,34.84,34.77,34.8,382700.0,24.6662,24.6946,24.6449,24.6662,382700.0
2011-10-12 15:35:00,34.79,34.86,34.75,34.83,391100.0,24.6591,24.7087,24.6308,24.6875,391100.0
2011-10-12 15:40:00,34.82,34.85,34.8,34.83,433700.0,24.6804,24.7016,24.6662,24.6875,433700.0
2011-10-12 15:45:00,34.83,34.84,34.57,34.59,911400.0,24.6875,24.6946,24.5032,24.5174,911400.0
2011-10-12 15:50:00,34.59,34.69,34.59,34.65,1295200.0,24.5174,24.5882,24.5174,24.5599,1295200.0
2011-10-12 15:55:00,34.66,34.77,34.64,34.69,2913000.0,24.567,24.6449,24.5528,24.5882,2913000.0
2011-10-13 09:30:00,34.45,34.5,34.34,34.41,857500.0,24.4181,24.4536,24.3402,24.3898,857500.0
2011-10-13 09:35:00,34.42,34.48,34.27,34.29,561900.0,24.3969,24.4394,24.2905,24.3047,561900.0
2011-10-13 09:40:00,34.29,34.3,34.09,34.1,1043600.0,24.3047,24.3118,24.163,24.17,1043600.0
2011-10-13 09:45:00,34.09,34.17,34.07,34.14,535500.0,24.163,24.2197,24.1488,24.1984,535500.0
2011-10-13 09:50:00,34.15,34.15,34.02,34.03,399300.0,24.2055,24.2055,24.1133,24.1204,399300.0
2011-10-13 09:55:00,34.03,34.05,33.97,33.98,527800.0,24.1204,24.1346,24.0779,24.085,527800.0
2011-10-13 10:00:00,33.98,34.1,33.96,34.02,1419100.0,24.085,24.17,24.0708,24.1133,1419100.0
2011-10-13 10:05:00,34.02,34.03,33.9,33.92,1033200.0,24.1133,24.1204,24.0283,24.0425,1033200.0
2011-10-13 10:10:00,33.92,34.06,33.91,33.97,532400.0,24.0425,24.1417,24.0354,24.0779,532400.0
2011-10-13 10:15:00,33.98,34.0,33.81,33.81,548800.0,24.085,24.0992,23.9645,23.9645,548800.0
2011-10-13 10:20:00,33.81,33.84,33.76,33.8,854500.0,23.9645,23.9858,23.9291,23.9574,854500.0
2011-10-13 10:25:00,33.8,33.82,33.78,33.81,979300.0,23.9574,23.9716,23.9432,23.9645,979300.0
2011-10-13 10:30:00,33.8,33.94,33.8,33.91,456200.0,23.9574,24.0566,23.9574,24.0354,456200.0
2011-10-13 10:35:00,33.92,33.92,33.84,33.86,204400.0,24.0425,24.0425,23.9858,23.9999,204400.0
2011-10-13 10:40:00,33.86,33.87,33.8,33.82,452200.0,23.9999,24.007,23.9574,23.9716,452200.0
2011-10-13 10:45:00,33.82,33.84,33.76,33.76,244000.0,23.9716,23.9858,23.9291,23.9291,244000.0
2011-10-13 10:50:00,33.77,33.87,33.77,33.82,236100.0,23.9361,24.007,23.9361,23.9716,236100.0
2011-10-13 10:55:00,33.83,33.87,33.74,33.74,318200.0,23.9787,24.007,23.9149,23.9149,318200.0
2011-10-13 11:00:00,33.75,33.79,33.73,33.79,463600.0,23.922,23.9503,23.9078,23.9503,463600.0
2011-10-13 11:05:00,33.78,33.8,33.74,33.75,217200.0,23.9432,23.9574,23.9149,23.922,217200.0
2011-10-13 11:10:00,33.76,33.85,33.74,33.84,268700.0,23.9291,23.9928,23.9149,23.9858,268700.0
2011-10-13 11:15:00,33.83,33.86,33.72,33.73,174100.0,23.9787,23.9999,23.9007,23.9078,174100.0
2011-10-13 11:20:00,33.72,33.89,33.72,33.89,399200.0,23.9007,24.0212,23.9007,24.0212,399200.0
2011-10-13 11:25:00,33.88,33.88,33.81,33.82,188500.0,24.0141,24.0141,23.9645,23.9716,188500.0
2011-10-13 11:30:00,33.82,33.9,33.81,33.86,175400.0,23.9716,24.0283,23.9645,23.9999,175400.0
2011-10-13 11:35:00,33.87,33.97,33.86,33.96,191400.0,24.007,24.0779,23.9999,24.0708,191400.0
2011-10-13 11:40:00,33.96,33.99,33.93,33.96,168200.0,24.0708,24.0921,24.0495,24.0708,168200.0
2011-10-13 11:45:00,33.97,34.1,33.96,34.05,331300.0,24.0779,24.17,24.0708,24.1346,331300.0
2011-10-13 11:50:00,34.05,34.05,33.99,34.03,297200.0,24.1346,24.1346,24.0921,24.1204,297200.0
2011-10-13 11:55:00,34.03,34.07,34.02,34.02,136600.0,24.1204,24.1488,24.1133,24.1133,136600.0
2011-10-13 12:00:00,34.03,34.11,34.02,34.08,295000.0,24.1204,24.1771,24.1133,24.1559,295000.0
2011-10-13 12:05:00,34.09,34.1,34.02,34.03,121900.0,24.163,24.17,24.1133,24.1204,121900.0
2011-10-13 12:10:00,34.04,34.04,33.98,34.0,91200.0,24.1275,24.1275,24.085,24.0992,91200.0
2011-10-13 12:15:00,34.0,34.02,33.99,33.99,43800.0,24.0992,24.1133,24.0921,24.0921,43800.0
2011-10-13 12:20:00,33.99,34.03,33.99,34.0,74800.0,24.0921,24.1204,24.0921,24.0992,74800.0
2011-10-13 12:25:00,34.0,34.02,33.93,33.94,100500.0,24.0992,24.1133,24.0495,24.0566,100500.0
2011-10-13 12:30:00,33.93,33.95,33.9,33.91,101500.0,24.0495,24.0637,24.0283,24.0354,101500.0
2011-10-13 12:35:00,33.91,33.93,33.89,33.93,88700.0,24.0354,24.0495,24.0212,24.0495,88700.0
2011-10-13 12:40:00,33.94,33.96,33.92,33.96,84500.0,24.0566,24.0708,24.0425,24.0708,84500.0
2011-10-13 12:45:00,33.96,33.99,33.95,33.95,190800.0,24.0708,24.0921,24.0637,24.0637,190800.0
2011-10-13 12:50:00,33.95,33.99,33.95,33.99,113000.0,24.0637,24.0921,24.0637,24.0921,113000.0
2011-10-13 12:55:00,33.99,34.03,33.98,34.0,46900.0,24.0921,24.1204,24.085,24.0992,46900.0
2011-10-13 13:00:00,34.0,34.0,33.96,33.99,63900.0,24.0992,24.0992,24.0708,24.0921,63900.0
2011-10-13 13:05:00,34.0,34.06,33.95,34.06,100700.0,24.0992,24.1417,24.0637,24.1417,100700.0
2011-10-13 13:10:00,34.07,34.14,34.07,34.13,138800.0,24.1488,24.1984,24.1488,24.1913,138800.0
2011-10-13 13:15:00,34.13,34.13,34.09,34.09,48100.0,24.1913,24.1913,24.163,24.163,48100.0
2011-10-13 13:20:00,34.09,34.11,34.08,34.11,36100.0,24.163,24.1771,24.1559,24.1771,36100.0
2011-10-13 13:25:00,34.1,34.21,34.1,34.21,138300.0,24.17,24.248,24.17,24.248,138300.0
2011-10-13 13:30:00,34.21,34.26,34.18,34.24,177900.0,24.248,24.2835,24.2267,24.2693,177900.0
2011-10-13 13:35:00,34.24,34.25,34.2,34.25,156100.0,24.2693,24.2764,24.2409,24.2764,156100.0
2011-10-13 13:40:00,34.25,34.26,34.2,34.23,84000.0,24.2764,24.2835,24.2409,24.2622,84000.0
2011-10-13 13:45:00,34.23,34.28,34.22,34.25,55400.0,24.2622,24.2976,24.2551,24.2764,55400.0
2011-10-13 13:50:00,34.25,34.26,34.19,34.22,87100.0,24.2764,24.2835,24.2338,24.2551,87100.0
2011-10-13 13:55:00,34.21,34.25,34.2,34.21,117300.0,24.248,24.2764,24.2409,24.248,117300.0
2011-10-13 14:00:00,34.21,34.22,34.14,34.16,76300.0,24.248,24.2551,24.1984,24.2126,76300.0
2011-10-13 14:05:00,34.16,34.19,34.14,34.18,77100.0,24.2126,24.2338,24.1984,24.2267,77100.0
2011-10-13 14:10:00,34.18,34.18,34.12,34.14,420800.0,24.2267,24.2267,24.1842,24.1984,420800.0
2011-10-13 14:15:00,34.14,34.27,34.13,34.27,157400.0,24.1984,24.2905,24.1913,24.2905,157400.0
2011-10-13 14:20:00,34.26,34.3,34.21,34.22,94000.0,24.2835,24.3118,24.248,24.2551,94000.0
2011-10-13 14:25:00,34.21,34.21,34.14,34.17,79400.0,24.248,24.248,24.1984,24.2197,79400.0
2011-10-13 14:30:00,34.18,34.26,34.17,34.24,82900.0,24.2267,24.2835,24.2197,24.2693,82900.0
2011-10-13 14:35:00,34.24,34.28,34.22,34.23,76900.0,24.2693,24.2976,24.2551,24.2622,76900.0
2011-10-13 14:40:00,34.23,34.26,34.2,34.25,48700.0,24.2622,24.2835,24.2409,24.2764,48700.0
2011-10-13 14:45:00,34.25,34.35,34.22,34.33,163700.0,24.2764,24.3472,24.2551,24.3331,163700.0
2011-10-13 14:50:00,34.33,34.36,34.3,34.35,69900.0,24.3331,24.3543,24.3118,24.3472,69900.0
2011-10-13 14:55:00,34.34,34.34,34.3,34.3,150400.0,24.3402,24.3402,24.3118,24.3118,150400.0
2011-10-13 15:00:00,34.3,34.39,34.3,34.37,176600.0,24.3118,24.3756,24.3118,24.3614,176600.0
2011-10-13 15:05:00,34.38,34.52,34.38,34.48,497100.0,24.3685,24.4677,24.3685,24.4394,497100.0
2011-10-13 15:10:00,34.48,34.48,34.41,34.43,275500.0,24.4394,24.4394,24.3898,24.4039,275500.0
2011-10-13 15:15:00,34.43,34.45,34.41,34.43,116300.0,24.4039,24.4181,24.3898,24.4039,116300.0
2011-10-13 15:20:00,34.43,34.44,34.3,34.3,185200.0,24.4039,24.411,24.3118,24.3118,185200.0
2011-10-13 15:25:00,34.3,34.3,34.25,34.27,244700.0,24.3118,24.3118,24.2764,24.2905,244700.0
2011-10-13 15:30:00,34.26,34.29,34.19,34.22,284100.0,24.2835,24.3047,24.2338,24.2551,284100.0
2011-10-13 15:35:00,34.23,34.26,34.19,34.21,212500.0,24.2622,24.2835,24.2338,24.248,212500.0
2011-10-13 15:40:00,34.21,34.25,34.19,34.21,246800.0,24.248,24.2764,24.2338,24.248,246800.0
2011-10-13 15:45:00,34.21,34.23,34.18,34.22,511700.0,24.248,24.2622,24.2267,24.2551,511700.0
2011-10-13 15:50:00,34.21,34.33,34.2,34.32,565700.0,24.248,24.3331,24.2409,24.326,565700.0
2011-10-13 15:55:00,34.32,34.37,34.25,34.31,1227300.0,24.326,24.3614,24.2764,24.3189,1227300.0
2011-10-14 09:30:00,34.3,34.46,34.2,34.31,1837400.0,24.3118,24.4252,24.2409,24.3189,1837400.0
2011-10-14 09:35:00,34.31,34.48,34.31,34.47,738300.0,24.3189,24.4394,24.3189,24.4323,738300.0
2011-10-14 09:40:00,34.48,34.51,34.33,34.33,421900.0,24.4394,24.4607,24.3331,24.3331,421900.0
2011-10-14 09:45:00,34.34,34.42,34.32,34.4,474900.0,24.3402,24.3969,24.326,24.3827,474900.0
2011-10-14 09:50:00,34.4,34.41,34.31,34.32,281100.0,24.3827,24.3898,24.3189,24.326,281100.0
2011-10-14 09:55:00,34.33,34.39,34.3,34.34,462600.0,24.3331,24.3756,24.3118,24.3402,462600.0
2011-10-14 10:00:00,34.34,34.35,34.27,34.32,163400.0,24.3402,24.3472,24.2905,24.326,163400.0
2011-10-14 10:05:00,34.32,34.38,34.3,34.35,329100.0,24.326,24.3685,24.3118,24.3472,329100.0
2011-10-14 10:10:00,34.35,34.36,34.26,34.29,138600.0,24.3472,24.3543,24.2835,24.3047,138600.0
2011-10-14 10:15:00,34.29,34.3,34.2,34.22,183500.0,24.3047,24.3118,24.2409,24.2551,183500.0
2011-10-14 10:20:00,34.22,34.31,34.21,34.3,154200.0,24.2551,24.3189,24.248,24.3118,154200.0
2011-10-14 10:25:00,34.3,34.31,34.23,34.23,385400.0,24.3118,24.3189,24.2622,24.2622,385400.0
2011-10-14 10:30:00,34.22,34.28,34.2,34.28,414000.0,24.2551,24.2976,24.2409,24.2976,414000.0
2011-10-14 10:35:00,34.28,34.3,34.25,34.26,100100.0,24.2976,24.3118,24.2764,24.2835,100100.0
2011-10-14 10:40:00,34.25,34.26,34.18,34.25,121400.0,24.2764,24.2835,24.2267,24.2764,121400.0
2011-10-14 10:45:00,34.24,34.26,34.21,34.23,180900.0,24.2693,24.2835,24.248,24.2622,180900.0
2011-10-14 10:50:00,34.23,34.25,34.17,34.24,225300.0,24.2622,24.2764,24.2197,24.2693,225300.0
2011-10-14 10:55:00,34.24,34.33,34.23,34.33,314800.0,24.2693,24.3331,24.2622,24.3331,314800.0
2011-10-14 11:00:00,34.33,34.4,34.31,34.38,484700.0,24.3331,24.3827,24.3189,24.3685,484700.0
2011-10-14 11:05:00,34.37,34.38,34.31,34.33,190600.0,24.3614,24.3685,24.3189,24.3331,190600.0
2011-10-14 11:10:00,34.33,34.34,34.3,34.32,85900.0,24.3331,24.3402,24.3118,24.326,85900.0
2011-10-14 11:15:00,34.31,34.37,34.28,34.37,203400.0,24.3189,24.3614,24.2976,24.3614,203400.0
2011-10-14 11:20:00,34.38,34.38,34.23,34.23,188600.0,24.3685,24.3685,24.2622,24.2622,188600.0
2011-10-14 11:25:00,34.22,34.25,34.2,34.24,133300.0,24.2551,24.2764,24.2409,24.2693,133300.0
2011-10-14 11:30:00,34.23,34.3,34.23,34.29,161300.0,24.2622,24.3118,24.2622,24.3047,161300.0
2011-10-14 11:35:00,34.29,34.33,34.26,34.26,146600.0,24.3047,24.3331,24.2835,24.2835,146600.0
2011-10-14 11:40:00,34.26,34.27,34.21,34.23,201500.0,24.2835,24.2905,24.248,24.2622,201500.0
2011-10-14 11:45:00,34.24,34.3,34.23,34.27,60900.0,24.2693,24.3118,24.2622,24.2905,60900.0
2011-10-14 11:50:00,34.27,34.27,34.22,34.25,142300.0,24.2905,24.2905,24.2551,24.2764,142300.0
2011-10-14 11:55:00,34.24,34.27,34.22,34.23,71000.0,24.2693,24.2905,24.2551,24.2622,71000.0
2011-10-14 12:00:00,34.23,34.25,34.22,34.24,84400.0,24.2622,24.2764,24.2551,24.2693,84400.0
2011-10-14 12:05:00,34.24,34.24,34.22,34.24,75900.0,24.2693,24.2693,24.2551,24.2693,75900.0
2011-10-14 12:10:00,34.23,34.25,34.22,34.23,60300.0,24.2622,24.2764,24.2551,24.2622,60300.0
2011-10-14 12:15:00,34.23,34.24,34.22,34.22,28200.0,24.2622,24.2693,24.2551,24.2551,28200.0
2011-10-14 12:20:00,34.22,34.26,34.22,34.25,37800.0,24.2551,24.2835,24.2551,24.2764,37800.0
2011-10-14 12:25:00,34.24,34.25,34.2,34.21,216800.0,24.2693,24.2764,24.2409,24.248,216800.0
2011-10-14 12:30:00,34.21,34.23,34.2,34.22,127800.0,24.248,24.2622,24.2409,24.2551,127800.0
2011-10-14 12:35:00,34.23,34.32,34.23,34.31,178600.0,24.2622,24.326,24.2622,24.3189,178600.0
2011-10-14 12:40:00,34.31,34.38,34.31,34.37,418800.0,24.3189,24.3685,24.3189,24.3614,418800.0
2011-10-14 12:45:00,34.37,34.4,34.35,34.37,228500.0,24.3614,24.3827,24.3472,24.3614,228500.0
2011-10-14 12:50:00,34.37,34.4,34.36,34.38,168500.0,24.3614,24.3827,24.3543,24.3685,168500.0
2011-10-14 12:55:00,34.38,34.38,34.36,34.37,38000.0,24.3685,24.3685,24.3543,24.3614,38000.0
2011-10-14 13:00:00,34.37,34.46,34.37,34.46,132700.0,24.3614,24.4252,24.3614,24.4252,132700.0
2011-10-14 13:05:00,34.46,34.53,34.44,34.5,543800.0,24.4252,24.4748,24.411,24.4536,543800.0
2011-10-14 13:10:00,34.49,34.5,34.47,34.48,71800.0,24.4465,24.4536,24.4323,24.4394,71800.0
2011-10-14 13:15:00,34.48,34.54,34.47,34.51,145500.0,24.4394,24.4819,24.4323,24.4607,145500.0
2011-10-14 13:20:00,34.51,34.55,34.5,34.51,251900.0,24.4607,24.489,24.4536,24.4607,251900.0
2011-10-14 13:25:00,34.51,34.53,34.51,34.53,163500.0,24.4607,24.4748,24.4607,24.4748,163500.0
2011-10-14 13:30:00,34.53,34.53,34.49,34.5,115800.0,24.4748,24.4748,24.4465,24.4536,115800.0
2011-10-14 13:35:00,34.5,34.5,34.43,34.44,114300.0,24.4536,24.4536,24.4039,24.411,114300.0
2011-10-14 13:40:00,34.44,34.44,34.39,34.44,134500.0,24.411,24.411,24.3756,24.411,134500.0
2011-10-14 13:45:00,34.44,34.47,34.44,34.46,86400.0,24.411,24.4323,24.411,24.4252,86400.0
2011-10-14 13:50:00,34.46,34.54,34.45,34.5,615200.0,24.4252,24.4819,24.4181,24.4536,615200.0
2011-10-14 13:55:00,34.5,34.54,34.49,34.51,411500.0,24.4536,24.4819,24.4465,24.4607,411500.0
2011-10-14 14:00:00,34.51,34.54,34.51,34.54,208100.0,24.4607,24.4819,24.4607,24.4819,208100.0
2011-10-14 14:05:00,34.54,34.56,34.52,34.52,276400.0,24.4819,24.4961,24.4677,24.4677,276400.0
2011-10-14 14:10:00,34.51,34.51,34.45,34.46,152400.0,24.4607,24.4607,24.4181,24.4252,152400.0
2011-10-14 14:15:00,34.46,34.46,34.44,34.44,121800.0,24.4252,24.4252,24.411,24.411,121800.0
2011-10-14 14:20:00,34.45,34.48,34.44,34.48,59200.0,24.4181,24.4394,24.411,24.4394,59200.0
2011-10-14 14:25:00,34.47,34.48,34.45,34.45,46600.0,24.4323,24.4394,24.4181,24.4181,46600.0
2011-10-14 14:30:00,34.45,34.46,34.4,34.41,36100.0,24.4181,24.4252,24.3827,24.3898,36100.0
2011-10-14 14:35:00,34.41,34.46,34.4,34.46,170700.0,24.3898,24.4252,24.3827,24.4252,170700.0
2011-10-14 14:40:00,34.46,34.46,34.44,34.45,38400.0,24.4252,24.4252,24.411,24.4181,38400.0
2011-10-14 14:45:00,34.44,34.46,34.44,34.46,44900.0,24.411,24.4252,24.411,24.4252,44900.0
2011-10-14 14:50:00,34.45,34.52,34.45,34.5,148400.0,24.4181,24.4677,24.4181,24.4536,148400.0
2011-10-14 14:55:00,34.49,34.51,34.48,34.51,178800.0,24.4465,24.4607,24.4394,24.4607,178800.0
2011-10-14 15:00:00,34.5,34.52,34.48,34.48,111000.0,24.4536,24.4677,24.4394,24.4394,111000.0
2011-10-14 15:05:00,34.48,34.51,34.46,34.46,126300.0,24.4394,24.4607,24.4252,24.4252,126300.0
2011-10-14 15:10:00,34.47,34.48,34.43,34.46,148300.0,24.4323,24.4394,24.4039,24.4252,148300.0
2011-10-14 15:15:00,34.45,34.48,34.44,34.48,136000.0,24.4181,24.4394,24.411,24.4394,136000.0
2011-10-14 15:20:00,34.48,34.53,34.48,34.52,158800.0,24.4394,24.4748,24.4394,24.4677,158800.0
2011-10-14 15:25:00,34.52,34.55,34.51,34.53,147200.0,24.4677,24.489,24.4607,24.4748,147200.0
2011-10-14 15:30:00,34.53,34.65,34.53,34.65,354300.0,24.4748,24.5599,24.4748,24.5599,354300.0
2011-10-14 15:35:00,34.65,34.65,34.57,34.6,386400.0,24.5599,24.5599,24.5032,24.5244,386400.0
2011-10-14 15:40:00,34.6,34.64,34.56,34.57,713600.0,24.5244,24.5528,24.4961,24.5032,713600.0
2011-10-14 15:45:00,34.57,34.62,34.52,34.54,578700.0,24.5032,24.5386,24.4677,24.4819,578700.0
2011-10-14 15:50:00,34.55,34.55,34.49,34.54,415700.0,24.489,24.489,24.4465,24.4819,415700.0
2011-10-14 15:55:00,34.55,34.67,34.54,34.66,1265700.0,24.489,24.5741,24.4819,24.567,1265700.0
2011-10-17 09:30:00,34.36,34.48,34.2,34.24,1060300.0,24.3543,24.4394,24.2409,24.2693,1060300.0
2011-10-17 09:35:00,34.24,34.29,34.18,34.23,581200.0,24.2693,24.3047,24.2267,24.2622,581200.0
2011-10-17 09:40:00,34.23,34.27,34.16,34.27,292500.0,24.2622,24.2905,24.2126,24.2905,292500.0
2011-10-17 09:45:00,34.26,34.27,34.18,34.19,375200.0,24.2835,24.2905,24.2267,24.2338,375200.0
2011-10-17 09:50:00,34.19,34.21,33.96,33.96,1157100.0,24.2338,24.248,24.0708,24.0708,1157100.0
2011-10-17 09:55:00,33.97,34.0,33.93,33.95,661800.0,24.0779,24.0992,24.0495,24.0637,661800.0
2011-10-17 10:00:00,33.95,33.96,33.9,33.91,301800.0,24.0637,24.0708,24.0283,24.0354,301800.0
2011-10-17 10:05:00,33.91,33.93,33.75,33.8,1431100.0,24.0354,24.0495,23.922,23.9574,1431100.0
2011-10-17 10:10:00,33.8,33.85,33.79,33.82,342900.0,23.9574,23.9928,23.9503,23.9716,342900.0
2011-10-17 10:15:00,33.83,33.85,33.77,33.81,258100.0,23.9787,23.9928,23.9361,23.9645,258100.0
2011-10-17 10:20:00,33.81,33.83,33.75,33.76,288800.0,23.9645,23.9787,23.922,23.9291,288800.0
2011-10-17 10:25:00,33.76,33.78,33.69,33.7,302800.0,23.9291,23.9432,23.8794,23.8865,302800.0
2011-10-17 10:30:00,33.7,33.78,33.66,33.73,350500.0,23.8865,23.9432,23.8582,23.9078,350500.0
2011-10-17 10:35:00,33.73,33.78,33.7,33.73,225500.0,23.9078,23.9432,23.8865,23.9078,225500.0
2011-10-17 10:40:00,33.73,33.74,33.61,33.62,309800.0,23.9078,23.9149,23.8227,23.8298,309800.0
2011-10-17 10:45:00,33.62,33.64,33.59,33.63,333100.0,23.8298,23.844,23.8086,23.8369,333100.0
2011-10-17 10:50:00,33.63,33.71,33.62,33.71,262300.0,23.8369,23.8936,23.8298,23.8936,262300.0
2011-10-17 10:55:00,33.7,33.8,33.69,33.79,383800.0,23.8865,23.9574,23.8794,23.9503,383800.0
2011-10-17 11:00:00,33.79,33.8,33.75,33.76,190400.0,23.9503,23.9574,23.922,23.9291,190400.0
2011-10-17 11:05:00,33.77,33.8,33.77,33.8,202800.0,23.9361,23.9574,23.9361,23.9574,202800.0
2011-10-17 11:10:00,33.81,33.81,33.76,33.79,90300.0,23.9645,23.9645,23.9291,23.9503,90300.0
2011-10-17 11:15:00,33.8,33.8,33.76,33.76,84100.0,23.9574,23.9574,23.9291,23.9291,84100.0
2011-10-17 11:20:00,33.76,33.8,33.74,33.76,294400.0,23.9291,23.9574,23.9149,23.9291,294400.0
2011-10-17 11:25:00,33.77,33.8,33.74,33.8,239600.0,23.9361,23.9574,23.9149,23.9574,239600.0
2011-10-17 11:30:00,33.79,33.88,33.79,33.86,301200.0,23.9503,24.0141,23.9503,23.9999,301200.0
2011-10-17 11:35:00,33.87,33.88,33.86,33.86,277200.0,24.007,24.0141,23.9999,23.9999,277200.0
2011-10-17 11:40:00,33.86,33.88,33.77,33.78,444300.0,23.9999,24.0141,23.9361,23.9432,444300.0
2011-10-17 11:45:00,33.78,33.79,33.66,33.68,408600.0,23.9432,23.9503,23.8582,23.8723,408600.0
2011-10-17 11:50:00,33.68,33.73,33.68,33.7,146800.0,23.8723,23.9078,23.8723,23.8865,146800.0
2011-10-17 11:55:00,33.7,33.75,33.68,33.68,163000.0,23.8865,23.922,23.8723,23.8723,163000.0
2011-10-17 12:00:00,33.68,33.68,33.65,33.66,108400.0,23.8723,23.8723,23.8511,23.8582,108400.0
2011-10-17 12:05:00,33.66,33.67,33.63,33.63,278600.0,23.8582,23.8653,23.8369,23.8369,278600.0
2011-10-17 12:10:00,33.64,33.64,33.59,33.63,247300.0,23.844,23.844,23.8086,23.8369,247300.0
2011-10-17 12:15:00,33.63,33.68,33.62,33.66,176700.0,23.8369,23.8723,23.8298,23.8582,176700.0
2011-10-17 12:20:00,33.67,33.7,33.66,33.68,101600.0,23.8653,23.8865,23.8582,23.8723,101600.0
2011-10-17 12:25:00,33.68,33.7,33.66,33.67,69500.0,23.8723,23.8865,23.8582,23.8653,69500.0
2011-10-17 12:30:00,33.66,33.67,33.63,33.65,94800.0,23.8582,23.8653,23.8369,23.8511,94800.0
2011-10-17 12:35:00,33.64,33.66,33.63,33.66,102600.0,23.844,23.8582,23.8369,23.8582,102600.0
2011-10-17 12:40:00,33.65,33.7,33.63,33.7,143600.0,23.8511,23.8865,23.8369,23.8865,143600.0
2011-10-17 12:45:00,33.69,33.7,33.63,33.65,189300.0,23.8794,23.8865,23.8369,23.8511,189300.0
2011-10-17 12:50:00,33.65,33.69,33.64,33.64,122600.0,23.8511,23.8794,23.844,23.844,122600.0
2011-10-17 12:55:00,33.65,33.68,33.64,33.67,101400.0,23.8511,23.8723,23.844,23.8653,101400.0
2011-10-17 13:00:00,33.66,33.68,33.64,33.66,140600.0,23.8582,23.8723,23.844,23.8582,140600.0
2011-10-17 13:05:00,33.66,33.72,33.65,33.7,79200.0,23.8582,23.9007,23.8511,23.8865,79200.0
2011-10-17 13:10:00,33.69,33.74,33.68,33.7,97400.0,23.8794,23.9149,23.8723,23.8865,97400.0
2011-10-17 13:15:00,33.69,33.75,33.66,33.74,151700.0,23.8794,23.922,23.8582,23.9149,151700.0
2011-10-17 13:20:00,33.75,33.8,33.75,33.78,77900.0,23.922,23.9574,23.922,23.9432,77900.0
2011-10-17 13:25:00,33.78,33.79,33.74,33.75,42600.0,23.9432,23.9503,23.9149,23.922,42600.0
2011-10-17 13:30:00,33.75,33.76,33.72,33.75,41900.0,23.922,23.9291,23.9007,23.922,41900.0
2011-10-17 13:35:00,33.74,33.74,33.58,33.62,202600.0,23.9149,23.9149,23.8015,23.8298,202600.0
2011-10-17 13:40:00,33.62,33.75,33.62,33.66,165500.0,23.8298,23.922,23.8298,23.8582,165500.0
2011-10-17 13:45:00,33.66,33.74,33.65,33.7,326100.0,23.8582,23.9149,23.8511,23.8865,326100.0
2011-10-17 13:50:00,33.7,33.79,33.69,33.76,386000.0,23.8865,23.9503,23.8794,23.9291,386000.0
2011-10-17 13:55:00,33.77,33.83,33.76,33.79,413800.0,23.9361,23.9787,23.9291,23.9503,413800.0
2011-10-17 14:00:00,33.78,33.78,33.72,33.73,68200.0,23.9432,23.9432,23.9007,23.9078,68200.0
2011-10-17 14:05:00,33.73,33.73,33.63,33.63,138600.0,23.9078,23.9078,23.8369,23.8369,138600.0
2011-10-17 14:10:00,33.63,33.66,33.62,33.66,215100.0,23.8369,23.8582,23.8298,23.8582,215100.0
2011-10-17 14:15:00,33.66,33.73,33.65,33.72,397300.0,23.8582,23.9078,23.8511,23.9007,397300.0
2011-10-17 14:20:00,33.72,33.73,33.66,33.7,361400.0,23.9007,23.9078,23.8582,23.8865,361400.0
2011-10-17 14:25:00,33.7,33.74,33.7,33.71,236900.0,23.8865,23.9149,23.8865,23.8936,236900.0
2011-10-17 14:30:00,33.72,33.72,33.65,33.67,78600.0,23.9007,23.9007,23.8511,23.8653,78600.0
2011-10-17 14:35:00,33.68,33.69,33.63,33.65,148500.0,23.8723,23.8794,23.8369,23.8511,148500.0
2011-10-17 14:40:00,33.66,33.69,33.63,33.65,175800.0,23.8582,23.8794,23.8369,23.8511,175800.0
2011-10-17 14:45:00,33.64,33.65,33.6,33.65,80200.0,23.844,23.8511,23.8156,23.8511,80200.0
2011-10-17 14:50:00,33.65,33.68,33.61,33.66,103500.0,23.8511,23.8723,23.8227,23.8582,103500.0
2011-10-17 14:55:00,33.66,33.67,33.63,33.66,310000.0,23.8582,23.8653,23.8369,23.8582,310000.0
2011-10-17 15:00:00,33.66,33.71,33.65,33.71,168600.0,23.8582,23.8936,23.8511,23.8936,168600.0
2011-10-17 15:05:00,33.71,33.75,33.66,33.66,242600.0,23.8936,23.922,23.8582,23.8582,242600.0
2011-10-17 15:10:00,33.66,33.71,33.65,33.69,242500.0,23.8582,23.8936,23.8511,23.8794,242500.0
2011-10-17 15:15:00,33.69,33.73,33.68,33.69,152000.0,23.8794,23.9078,23.8723,23.8794,152000.0
2011-10-17 15:20:00,33.69,33.7,33.67,33.68,112500.0,23.8794,23.8865,23.8653,23.8723,112500.0
2011-10-17 15:25:00,33.68,33.69,33.64,33.69,155100.0,23.8723,23.8794,23.844,23.8794,155100.0
2011-10-17 15:30:00,33.7,33.75,33.63,33.64,231000.0,23.8865,23.922,23.8369,23.844,231000.0
2011-10-17 15:35:00,33.64,33.66,33.56,33.56,305700.0,23.844,23.8582,23.7873,23.7873,305700.0
2011-10-17 15:40:00,33.57,33.76,33.55,33.76,626900.0,23.7944,23.9291,23.7802,23.9291,626900.0
2011-10-17 15:45:00,33.75,33.76,33.66,33.67,1117600.0,23.922,23.9291,23.8582,23.8653,1117600.0
2011-10-17 15:50:00,33.67,33.69,33.54,33.57,1684200.0,23.8653,23.8794,23.7731,23.7944,1684200.0
2011-10-17 15:55:00,33.56,33.6,33.51,33.57,2558800.0,23.7873,23.8156,23.7519,23.7944,2558800.0
2011-10-18 09:30:00,33.35,33.43,33.33,33.38,356400.0,23.6384,23.6951,23.6243,23.6597,356400.0
2011-10-18 09:35:00,33.38,33.41,33.33,33.35,463800.0,23.6597,23.681,23.6243,23.6384,463800.0
2011-10-18 09:40:00,33.35,33.41,33.21,33.25,499800.0,23.6384,23.681,23.5392,23.5676,499800.0
2011-10-18 09:45:00,33.25,33.27,32.98,33.0,576800.0,23.5676,23.5817,23.3762,23.3904,576800.0
2011-10-18 09:50:00,33.0,33.02,32.82,32.85,737400.0,23.3904,23.4045,23.2628,23.284,737400.0
2011-10-18 09:55:00,32.85,32.86,32.75,32.79,702100.0,23.284,23.2911,23.2132,23.2415,702100.0
2011-10-18 10:00:00,32.8,32.86,32.71,32.71,356600.0,23.2486,23.2911,23.1848,23.1848,356600.0
2011-10-18 10:05:00,32.71,32.87,32.71,32.87,479300.0,23.1848,23.2982,23.1848,23.2982,479300.0
2011-10-18 10:10:00,32.87,33.11,32.86,32.9,314500.0,23.2982,23.4683,23.2911,23.3195,314500.0
2011-10-18 10:15:00,32.9,32.93,32.82,32.85,200200.0,23.3195,23.3407,23.2628,23.284,200200.0
2011-10-18 10:20:00,32.84,32.99,32.84,32.91,591700.0,23.277,23.3833,23.277,23.3266,591700.0
2011-10-18 10:25:00,32.91,33.06,32.91,33.06,290700.0,23.3266,23.4329,23.3266,23.4329,290700.0
2011-10-18 10:30:00,33.06,33.09,33.04,33.08,123000.0,23.4329,23.4542,23.4187,23.4471,123000.0
2011-10-18 10:35:00,33.07,33.13,33.06,33.09,182200.0,23.44,23.4825,23.4329,23.4542,182200.0
2011-10-18 10:40:00,33.1,33.23,33.09,33.2,136100.0,23.4612,23.5534,23.4542,23.5321,136100.0
2011-10-18 10:45:00,33.2,33.29,33.2,33.28,133200.0,23.5321,23.5959,23.5321,23.5888,133200.0
2011-10-18 10:50:00,33.28,33.34,33.26,33.28,300500.0,23.5888,23.6314,23.5747,23.5888,300500.0
2011-10-18 10:55:00,33.27,33.3,33.23,33.28,177300.0,23.5817,23.603,23.5534,23.5888,177300.0
2011-10-18 11:00:00,33.28,33.29,33.2,33.25,120200.0,23.5888,23.5959,23.5321,23.5676,120200.0
2011-10-18 11:05:00,33.25,33.3,33.24,33.27,67200.0,23.5676,23.603,23.5605,23.5817,67200.0
2011-10-18 11:10:00,33.27,33.31,33.23,33.28,175900.0,23.5817,23.6101,23.5534,23.5888,175900.0
2011-10-18 11:15:00,33.28,33.28,33.19,33.2,195900.0,23.5888,23.5888,23.525,23.5321,195900.0
2011-10-18 11:20:00,33.2,33.23,33.14,33.17,140600.0,23.5321,23.5534,23.4896,23.5109,140600.0
2011-10-18 11:25:00,33.18,33.19,33.1,33.15,89400.0,23.5179,23.525,23.4612,23.4967,89400.0
2011-10-18 11:30:00,33.14,33.21,33.14,33.2,175600.0,23.4896,23.5392,23.4896,23.5321,175600.0
2011-10-18 11:35:00,33.2,33.38,33.2,33.36,176500.0,23.5321,23.6597,23.5321,23.6455,176500.0
2011-10-18 11:40:00,33.36,33.41,33.35,33.39,142300.0,23.6455,23.681,23.6384,23.6668,142300.0
2011-10-18 11:45:00,33.38,33.39,33.34,33.39,82300.0,23.6597,23.6668,23.6314,23.6668,82300.0
2011-10-18 11:50:00,33.39,33.4,33.32,33.34,135700.0,23.6668,23.6739,23.6172,23.6314,135700.0
2011-10-18 11:55:00,33.34,33.4,33.34,33.36,85600.0,23.6314,23.6739,23.6314,23.6455,85600.0
2011-10-18 12:00:00,33.36,33.37,33.32,33.35,105000.0,23.6455,23.6526,23.6172,23.6384,105000.0
2011-10-18 12:05:00,33.35,33.35,33.32,33.33,74400.0,23.6384,23.6384,23.6172,23.6243,74400.0
2011-10-18 12:10:00,33.34,33.35,33.28,33.28,93900.0,23.6314,23.6384,23.5888,23.5888,93900.0
2011-10-18 12:15:00,33.28,33.28,33.21,33.21,167300.0,23.5888,23.5888,23.5392,23.5392,167300.0
2011-10-18 12:20:00,33.21,33.26,33.2,33.26,137100.0,23.5392,23.5747,23.5321,23.5747,137100.0
2011-10-18 12:25:00,33.26,33.26,33.2,33.22,118700.0,23.5747,23.5747,23.5321,23.5463,118700.0
2011-10-18 12:30:00,33.22,33.24,33.19,33.2,151700.0,23.5463,23.5605,23.525,23.5321,151700.0
2011-10-18 12:35:00,33.2,33.32,33.2,33.31,172600.0,23.5321,23.6172,23.5321,23.6101,172600.0
2011-10-18 12:40:00,33.32,33.38,33.32,33.36,168300.0,23.6172,23.6597,23.6172,23.6455,168300.0
2011-10-18 12:45:00,33.36,33.44,33.36,33.42,203900.0,23.6455,23.7022,23.6455,23.6881,203900.0
2011-10-18 12:50:00,33.41,33.42,33.38,33.39,122600.0,23.681,23.6881,23.6597,23.6668,122600.0
2011-10-18 12:55:00,33.38,33.42,33.37,33.42,172800.0,23.6597,23.6881,23.6526,23.6881,172800.0
2011-10-18 13:00:00,33.43,33.44,33.4,33.4,122500.0,23.6951,23.7022,23.6739,23.6739,122500.0
2011-10-18 13:05:00,33.4,33.43,33.39,33.41,158500.0,23.6739,23.6951,23.6668,23.681,158500.0
2011-10-18 13:10:00,33.41,33.44,33.31,33.4,722400.0,23.681,23.7022,23.6101,23.6739,722400.0
2011-10-18 13:15:00,33.39,33.4,33.37,33.38,60900.0,23.6668,23.6739,23.6526,23.6597,60900.0
2011-10-18 13:20:00,33.37,33.38,33.28,33.29,61200.0,23.6526,23.6597,23.5888,23.5959,61200.0
2011-10-18 13:25:00,33.3,33.41,33.26,33.39,182100.0,23.603,23.681,23.5747,23.6668,182100.0
2011-10-18 13:30:00,33.38,33.41,33.37,33.39,41000.0,23.6597,23.681,23.6526,23.6668,41000.0
2011-10-18 13:35:00,33.39,33.46,33.39,33.45,176100.0,23.6668,23.7164,23.6668,23.7093,176100.0
2011-10-18 13:40:00,33.45,33.46,33.4,33.44,83000.0,23.7093,23.7164,23.6739,23.7022,83000.0
2011-10-18 13:45:00,33.43,33.48,33.4,33.48,86900.0,23.6951,23.7306,23.6739,23.7306,86900.0
2011-10-18 13:50:00,33.48,33.57,33.48,33.53,187300.0,23.7306,23.7944,23.7306,23.766,187300.0
2011-10-18 13:55:00,33.52,33.52,33.45,33.47,125700.0,23.7589,23.7589,23.7093,23.7235,125700.0
2011-10-18 14:00:00,33.47,33.51,33.46,33.5,71200.0,23.7235,23.7519,23.7164,23.7448,71200.0
2011-10-18 14:05:00,33.51,33.54,33.51,33.54,98200.0,23.7519,23.7731,23.7519,23.7731,98200.0
2011-10-18 14:10:00,33.54,33.65,33.54,33.64,315500.0,23.7731,23.8511,23.7731,23.844,315500.0
2011-10-18 14:15:00,33.63,33.64,33.56,33.59,101900.0,23.8369,23.844,23.7873,23.8086,101900.0
2011-10-18 14:20:00,33.59,33.65,33.59,33.64,87800.0,23.8086,23.8511,23.8086,23.844,87800.0
2011-10-18 14:25:00,33.64,33.71,33.64,33.68,181800.0,23.844,23.8936,23.844,23.8723,181800.0
2011-10-18 14:30:00,33.69,33.73,33.69,33.71,90000.0,23.8794,23.9078,23.8794,23.8936,90000.0
2011-10-18 14:35:00,33.72,33.72,33.52,33.52,534800.0,23.9007,23.9007,23.7589,23.7589,534800.0
2011-10-18 14:40:00,33.52,33.53,33.41,33.42,388000.0,23.7589,23.766,23.681,23.6881,388000.0
2011-10-18 14:45:00,33.42,33.47,33.4,33.45,266800.0,23.6881,23.7235,23.6739,23.7093,266800.0
2011-10-18 14:50:00,33.45,33.51,33.43,33.45,101600.0,23.7093,23.7519,23.6951,23.7093,101600.0
2011-10-18 14:55:00,33.45,33.52,33.44,33.5,68500.0,23.7093,23.7589,23.7022,23.7448,68500.0
2011-10-18 15:00:00,33.5,33.73,33.5,33.69,204200.0,23.7448,23.9078,23.7448,23.8794,204200.0
2011-10-18 15:05:00,33.7,33.94,33.7,33.89,782800.0,23.8865,24.0566,23.8865,24.0212,782800.0
2011-10-18 15:10:00,33.9,34.28,33.9,34.16,1740400.0,24.0283,24.2976,24.0283,24.2126,1740400.0
2011-10-18 15:15:00,34.16,34.22,33.97,33.99,633600.0,24.2126,24.2551,24.0779,24.0921,633600.0
2011-10-18 15:20:00,33.99,34.11,33.98,34.04,419800.0,24.0921,24.1771,24.085,24.1275,419800.0
2011-10-18 15:25:00,34.04,34.1,33.99,34.0,719400.0,24.1275,24.17,24.0921,24.0992,719400.0
2011-10-18 15:30:00,34.0,34.07,33.91,33.95,416800.0,24.0992,24.1488,24.0354,24.0637,416800.0
2011-10-18 15:35:00,33.95,34.12,33.95,34.12,653900.0,24.0637,24.1842,24.0637,24.1842,653900.0
2011-10-18 15:40:00,34.1,34.13,34.0,34.13,473500.0,24.17,24.1913,24.0992,24.1913,473500.0
2011-10-18 15:45:00,34.14,34.16,34.04,34.1,684100.0,24.1984,24.2126,24.1275,24.17,684100.0
2011-10-18 15:50:00,34.11,34.21,34.07,34.21,632800.0,24.1771,24.248,24.1488,24.248,632800.0
2011-10-18 15:55:00,34.21,34.25,34.06,34.08,2342900.0,24.248,24.2764,24.1417,24.1559,2342900.0
2011-10-19 09:30:00,33.62,33.69,33.56,33.66,242800.0,23.8298,23.8794,23.7873,23.8582,242800.0
2011-10-19 09:35:00,33.67,33.78,33.66,33.76,92200.0,23.8653,23.9432,23.8582,23.9291,92200.0
2011-10-19 09:40:00,33.77,33.77,33.64,33.66,118600.0,23.9361,23.9361,23.844,23.8582,118600.0
2011-10-19 09:45:00,33.67,33.67,33.53,33.56,1092200.0,23.8653,23.8653,23.766,23.7873,1092200.0
2011-10-19 09:50:00,33.56,33.62,33.54,33.54,1412500.0,23.7873,23.8298,23.7731,23.7731,1412500.0
2011-10-19 09:55:00,33.54,33.66,33.48,33.62,258700.0,23.7731,23.8582,23.7306,23.8298,258700.0
2011-10-19 10:00:00,33.62,33.66,33.48,33.53,279900.0,23.8298,23.8582,23.7306,23.766,279900.0
2011-10-19 10:05:00,33.52,33.6,33.5,33.58,218300.0,23.7589,23.8156,23.7448,23.8015,218300.0
2011-10-19 10:10:00,33.58,33.72,33.58,33.7,157200.0,23.8015,23.9007,23.8015,23.8865,157200.0
2011-10-19 10:15:00,33.7,33.75,33.61,33.72,164600.0,23.8865,23.922,23.8227,23.9007,164600.0
2011-10-19 10:20:00,33.72,33.78,33.65,33.74,114300.0,23.9007,23.9432,23.8511,23.9149,114300.0
2011-10-19 10:25:00,33.75,33.87,33.75,33.85,167800.0,23.922,24.007,23.922,23.9928,167800.0
2011-10-19 10:30:00,33.85,33.87,33.78,33.78,89300.0,23.9928,24.007,23.9432,23.9432,89300.0
2011-10-19 10:35:00,33.79,33.85,33.78,33.78,129500.0,23.9503,23.9928,23.9432,23.9432,129500.0
2011-10-19 10:40:00,33.78,33.89,33.78,33.78,135800.0,23.9432,24.0212,23.9432,23.9432,135800.0
2011-10-19 10:45:00,33.79,33.87,33.79,33.87,123300.0,23.9503,24.007,23.9503,24.007,123300.0
2011-10-19 10:50:00,33.87,33.9,33.8,33.84,158100.0,24.007,24.0283,23.9574,23.9858,158100.0
2011-10-19 10:55:00,33.84,33.89,33.77,33.77,148600.0,23.9858,24.0212,23.9361,23.9361,148600.0
2011-10-19 11:00:00,33.77,33.8,33.71,33.71,236200.0,23.9361,23.9574,23.8936,23.8936,236200.0
2011-10-19 11:05:00,33.71,33.79,33.71,33.78,62000.0,23.8936,23.9503,23.8936,23.9432,62000.0
2011-10-19 11:10:00,33.78,33.83,33.74,33.76,101100.0,23.9432,23.9787,23.9149,23.9291,101100.0
2011-10-19 11:15:00,33.75,33.82,33.69,33.71,103200.0,23.922,23.9716,23.8794,23.8936,103200.0
2011-10-19 11:20:00,33.71,33.71,33.6,33.66,700200.0,23.8936,23.8936,23.8156,23.8582,700200.0
2011-10-19 11:25:00,33.66,33.8,33.66,33.77,211500.0,23.8582,23.9574,23.8582,23.9361,211500.0
2011-10-19 11:30:00,33.78,33.87,33.77,33.8,132700.0,23.9432,24.007,23.9361,23.9574,132700.0
2011-10-19 11:35:00,33.79,33.82,33.78,33.79,69800.0,23.9503,23.9716,23.9432,23.9503,69800.0
2011-10-19 11:40:00,33.8,33.8,33.76,33.8,97800.0,23.9574,23.9574,23.9291,23.9574,97800.0
2011-10-19 11:45:00,33.8,33.8,33.76,33.77,66400.0,23.9574,23.9574,23.9291,23.9361,66400.0
2011-10-19 11:50:00,33.76,33.79,33.74,33.75,35700.0,23.9291,23.9503,23.9149,23.922,35700.0
2011-10-19 11:55:00,33.74,33.74,33.64,33.64,97100.0,23.9149,23.9149,23.844,23.844,97100.0
2011-10-19 12:00:00,33.65,33.67,33.6,33.65,126600.0,23.8511,23.8653,23.8156,23.8511,126600.0
2011-10-19 12:05:00,33.64,33.69,33.6,33.61,109100.0,23.844,23.8794,23.8156,23.8227,109100.0
2011-10-19 12:10:00,33.61,33.63,33.59,33.61,84400.0,23.8227,23.8369,23.8086,23.8227,84400.0
2011-10-19 12:15:00,33.61,33.68,33.6,33.66,58000.0,23.8227,23.8723,23.8156,23.8582,58000.0
2011-10-19 12:20:00,33.65,33.73,33.64,33.71,96400.0,23.8511,23.9078,23.844,23.8936,96400.0
2011-10-19 12:25:00,33.71,33.72,33.67,33.69,95900.0,23.8936,23.9007,23.8653,23.8794,95900.0
2011-10-19 12:30:00,33.69,33.7,33.63,33.63,171300.0,23.8794,23.8865,23.8369,23.8369,171300.0
2011-10-19 12:35:00,33.63,33.71,33.63,33.69,72500.0,23.8369,23.8936,23.8369,23.8794,72500.0
2011-10-19 12:40:00,33.68,33.7,33.66,33.7,49100.0,23.8723,23.8865,23.8582,23.8865,49100.0
2011-10-19 12:45:00,33.7,33.72,33.66,33.69,47300.0,23.8865,23.9007,23.8582,23.8794,47300.0
2011-10-19 12:50:00,33.69,33.75,33.69,33.73,73700.0,23.8794,23.922,23.8794,23.9078,73700.0
2011-10-19 12:55:00,33.74,33.76,33.72,33.72,166200.0,23.9149,23.9291,23.9007,23.9007,166200.0
2011-10-19 13:00:00,33.72,33.78,33.71,33.77,61600.0,23.9007,23.9432,23.8936,23.9361,61600.0
2011-10-19 13:05:00,33.78,33.79,33.74,33.79,50900.0,23.9432,23.9503,23.9149,23.9503,50900.0
2011-10-19 13:10:00,33.8,33.8,33.75,33.76,90700.0,23.9574,23.9574,23.922,23.9291,90700.0
2011-10-19 13:15:00,33.77,33.78,33.73,33.74,61000.0,23.9361,23.9432,23.9078,23.9149,61000.0
2011-10-19 13:20:00,33.73,33.76,33.73,33.75,41500.0,23.9078,23.9291,23.9078,23.922,41500.0
2011-10-19 13:25:00,33.75,33.78,33.73,33.73,66000.0,23.922,23.9432,23.9078,23.9078,66000.0
2011-10-19 13:30:00,33.72,33.73,33.7,33.71,40100.0,23.9007,23.9078,23.8865,23.8936,40100.0
2011-10-19 13:35:00,33.7,33.71,33.64,33.64,36600.0,23.8865,23.8936,23.844,23.844,36600.0
2011-10-19 13:40:00,33.63,33.66,33.61,33.63,70800.0,23.8369,23.8582,23.8227,23.8369,70800.0
2011-10-19 13:45:00,33.63,33.65,33.6,33.64,77000.0,23.8369,23.8511,23.8156,23.844,77000.0
2011-10-19 13:50:00,33.63,33.7,33.63,33.69,98000.0,23.8369,23.8865,23.8369,23.8794,98000.0
2011-10-19 13:55:00,33.69,33.71,33.62,33.69,143200.0,23.8794,23.8936,23.8298,23.8794,143200.0
2011-10-19 14:00:00,33.68,33.73,33.65,33.65,105600.0,23.8723,23.9078,23.8511,23.8511,105600.0
2011-10-19 14:05:00,33.65,33.66,33.5,33.52,179500.0,23.8511,23.8582,23.7448,23.7589,179500.0
2011-10-19 14:10:00,33.51,33.58,33.5,33.5,127900.0,23.7519,23.8015,23.7448,23.7448,127900.0
2011-10-19 14:15:00,33.5,33.59,33.49,33.54,223100.0,23.7448,23.8086,23.7377,23.7731,223100.0
2011-10-19 14:20:00,33.53,33.54,33.4,33.42,295000.0,23.766,23.7731,23.6739,23.6881,295000.0
2011-10-19 14:25:00,33.43,33.44,33.38,33.41,261100.0,23.6951,23.7022,23.6597,23.681,261100.0
2011-10-19 14:30:00,33.41,33.42,33.34,33.41,162500.0,23.681,23.6881,23.6314,23.681,162500.0
2011-10-19 14:35:00,33.4,33.49,33.4,33.46,156200.0,23.6739,23.7377,23.6739,23.7164,156200.0
2011-10-19 14:40:00,33.47,33.49,33.43,33.48,150300.0,23.7235,23.7377,23.6951,23.7306,150300.0
2011-10-19 14:45:00,33.48,33.59,33.47,33.54,194600.0,23.7306,23.8086,23.7235,23.7731,194600.0
2011-10-19 14:50:00,33.54,33.54,33.44,33.45,127100.0,23.7731,23.7731,23.7022,23.7093,127100.0
2011-10-19 14:55:00,33.44,33.47,33.38,33.4,157200.0,23.7022,23.7235,23.6597,23.6739,157200.0
2011-10-19 15:00:00,33.4,33.4,33.32,33.35,375300.0,23.6739,23.6739,23.6172,23.6384,375300.0
2011-10-19 15:05:00,33.34,33.44,33.32,33.4,230400.0,23.6314,23.7022,23.6172,23.6739,230400.0
2011-10-19 15:10:00,33.4,33.44,33.37,33.43,202000.0,23.6739,23.7022,23.6526,23.6951,202000.0
2011-10-19 15:15:00,33.43,33.51,33.42,33.47,210400.0,23.6951,23.7519,23.6881,23.7235,210400.0
2011-10-19 15:20:00,33.47,33.48,33.43,33.46,217400.0,23.7235,23.7306,23.6951,23.7164,217400.0
2011-10-19 15:25:00,33.47,33.48,33.32,33.32,367500.0,23.7235,23.7306,23.6172,23.6172,367500.0
2011-10-19 15:30:00,33.32,33.47,33.31,33.42,553800.0,23.6172,23.7235,23.6101,23.6881,553800.0
2011-10-19 15:35:00,33.41,33.41,33.32,33.34,358200.0,23.681,23.681,23.6172,23.6314,358200.0
2011-10-19 15:40:00,33.35,33.37,33.16,33.34,778700.0,23.6384,23.6526,23.5038,23.6314,778700.0
2011-10-19 15:45:00,33.33,33.38,33.25,33.34,650000.0,23.6243,23.6597,23.5676,23.6314,650000.0
2011-10-19 15:50:00,33.33,33.33,33.16,33.2,1498100.0,23.6243,23.6243,23.5038,23.5321,1498100.0
2011-10-19 15:55:00,33.2,33.24,33.08,33.12,2790100.0,23.5321,23.5605,23.4471,23.4754,2790100.0
2011-10-20 09:30:00,32.85,32.85,32.69,32.75,541100.0,23.284,23.284,23.1706,23.2132,541100.0
2011-10-20 09:35:00,32.75,32.75,32.57,32.65,446100.0,23.2132,23.2132,23.0856,23.1423,446100.0
2011-10-20 09:40:00,32.65,32.69,32.55,32.62,486100.0,23.1423,23.1706,23.0714,23.121,486100.0
2011-10-20 09:45:00,32.62,32.71,32.6,32.65,222800.0,23.121,23.1848,23.1068,23.1423,222800.0
2011-10-20 09:50:00,32.66,32.69,32.53,32.53,263900.0,23.1494,23.1706,23.0572,23.0572,263900.0
2011-10-20 09:55:00,32.54,32.56,32.45,32.47,706200.0,23.0643,23.0785,23.0005,23.0147,706200.0
2011-10-20 10:00:00,32.47,32.66,32.47,32.56,1237600.0,23.0147,23.1494,23.0147,23.0785,1237600.0
2011-10-20 10:05:00,32.56,32.61,32.52,32.58,794500.0,23.0785,23.1139,23.0501,23.0927,794500.0
2011-10-20 10:10:00,32.58,32.72,32.57,32.69,443300.0,23.0927,23.1919,23.0856,23.1706,443300.0
2011-10-20 10:15:00,32.69,32.75,32.65,32.66,395700.0,23.1706,23.2132,23.1423,23.1494,395700.0
2011-10-20 10:20:00,32.67,32.69,32.57,32.58,157000.0,23.1565,23.1706,23.0856,23.0927,157000.0
2011-10-20 10:25:00,32.58,32.6,32.46,32.51,312400.0,23.0927,23.1068,23.0076,23.0431,312400.0
2011-10-20 10:30:00,32.51,32.55,32.41,32.5,519200.0,23.0431,23.0714,22.9722,23.036,519200.0
2011-10-20 10:35:00,32.51,32.57,32.48,32.55,242800.0,23.0431,23.0856,23.0218,23.0714,242800.0
2011-10-20 10:40:00,32.55,32.56,32.37,32.38,734500.0,23.0714,23.0785,22.9438,22.9509,734500.0
2011-10-20 10:45:00,32.39,32.4,32.34,32.35,1051300.0,22.958,22.9651,22.9226,22.9296,1051300.0
2011-10-20 10:50:00,32.35,32.43,32.34,32.39,423100.0,22.9296,22.9863,22.9226,22.958,423100.0
2011-10-20 10:55:00,32.39,32.39,32.29,32.3,432300.0,22.958,22.958,22.8871,22.8942,432300.0
2011-10-20 11:00:00,32.3,32.3,32.13,32.15,830800.0,22.8942,22.8942,22.7737,22.7879,830800.0
2011-10-20 11:05:00,32.15,32.22,32.14,32.21,398400.0,22.7879,22.8375,22.7808,22.8304,398400.0
2011-10-20 11:10:00,32.21,32.25,32.16,32.18,488000.0,22.8304,22.8588,22.795,22.8092,488000.0
2011-10-20 11:15:00,32.17,32.18,32.06,32.07,846800.0,22.8021,22.8092,22.7241,22.7312,846800.0
2011-10-20 11:20:00,32.07,32.2,32.06,32.19,132500.0,22.7312,22.8233,22.7241,22.8162,132500.0
2011-10-20 11:25:00,32.2,32.25,32.16,32.23,83900.0,22.8233,22.8588,22.795,22.8446,83900.0
2011-10-20 11:30:00,32.24,32.25,32.14,32.16,270800.0,22.8517,22.8588,22.7808,22.795,270800.0
2011-10-20 11:35:00,32.16,32.3,32.16,32.28,372900.0,22.795,22.8942,22.795,22.88,372900.0
2011-10-20 11:40:00,32.28,32.36,32.28,32.3,254300.0,22.88,22.9367,22.88,22.8942,254300.0
2011-10-20 11:45:00,32.3,32.3,32.22,32.26,274400.0,22.8942,22.8942,22.8375,22.8659,274400.0
2011-10-20 11:50:00,32.26,32.26,32.17,32.2,179200.0,22.8659,22.8659,22.8021,22.8233,179200.0
2011-10-20 11:55:00,32.2,32.21,32.14,32.19,162200.0,22.8233,22.8304,22.7808,22.8162,162200.0
2011-10-20 12:00:00,32.19,32.2,32.11,32.11,341600.0,22.8162,22.8233,22.7595,22.7595,341600.0
2011-10-20 12:05:00,32.11,32.16,32.05,32.05,253200.0,22.7595,22.795,22.717,22.717,253200.0
2011-10-20 12:10:00,32.06,32.06,32.01,32.04,270100.0,22.7241,22.7241,22.6887,22.7099,270100.0
2011-10-20 12:15:00,32.04,32.07,31.96,31.97,294000.0,22.7099,22.7312,22.6532,22.6603,294000.0
2011-10-20 12:20:00,31.97,32.04,31.96,32.03,230800.0,22.6603,22.7099,22.6532,22.7028,230800.0
2011-10-20 12:25:00,32.03,32.08,32.03,32.06,219900.0,22.7028,22.7383,22.7028,22.7241,219900.0
2011-10-20 12:30:00,32.06,32.19,32.06,32.18,143000.0,22.7241,22.8162,22.7241,22.8092,143000.0
2011-10-20 12:35:00,32.18,32.19,32.12,32.14,142000.0,22.8092,22.8162,22.7666,22.7808,142000.0
2011-10-20 12:40:00,32.14,32.17,32.13,32.14,96000.0,22.7808,22.8021,22.7737,22.7808,96000.0
2011-10-20 12:45:00,32.14,32.18,32.13,32.14,101300.0,22.7808,22.8092,22.7737,22.7808,101300.0
2011-10-20 12:50:00,32.14,32.16,32.1,32.15,72700.0,22.7808,22.795,22.7524,22.7879,72700.0
2011-10-20 12:55:00,32.14,32.39,32.14,32.37,559800.0,22.7808,22.958,22.7808,22.9438,559800.0
2011-10-20 13:00:00,32.36,32.43,32.32,32.32,374000.0,22.9367,22.9863,22.9084,22.9084,374000.0
2011-10-20 13:05:00,32.33,32.44,32.32,32.35,270700.0,22.9155,22.9934,22.9084,22.9296,270700.0
2011-10-20 13:10:00,32.36,32.42,32.33,32.36,142700.0,22.9367,22.9793,22.9155,22.9367,142700.0
2011-10-20 13:15:00,32.36,32.51,32.34,32.48,160500.0,22.9367,23.0431,22.9226,23.0218,160500.0
2011-10-20 13:20:00,32.48,32.56,32.47,32.52,266200.0,23.0218,23.0785,23.0147,23.0501,266200.0
2011-10-20 13:25:00,32.52,32.63,32.52,32.57,800900.0,23.0501,23.1281,23.0501,23.0856,800900.0
2011-10-20 13:30:00,32.57,32.64,32.51,32.52,598700.0,23.0856,23.1352,23.0431,23.0501,598700.0
2011-10-20 13:35:00,32.52,32.61,32.49,32.49,508800.0,23.0501,23.1139,23.0289,23.0289,508800.0
2011-10-20 13:40:00,32.5,32.53,32.43,32.44,112600.0,23.036,23.0572,22.9863,22.9934,112600.0
2011-10-20 13:45:00,32.45,32.59,32.44,32.56,233900.0,23.0005,23.0998,22.9934,23.0785,233900.0
2011-10-20 13:50:00,32.57,32.62,32.54,32.57,150300.0,23.0856,23.121,23.0643,23.0856,150300.0
2011-10-20 13:55:00,32.58,32.59,32.49,32.51,121600.0,23.0927,23.0998,23.0289,23.0431,121600.0
2011-10-20 14:00:00,32.52,32.59,32.47,32.51,165400.0,23.0501,23.0998,23.0147,23.0431,165400.0
2011-10-20 14:05:00,32.5,32.51,32.41,32.43,219600.0,23.036,23.0431,22.9722,22.9863,219600.0
2011-10-20 14:10:00,32.43,32.43,32.38,32.4,101200.0,22.9863,22.9863,22.9509,22.9651,101200.0
2011-10-20 14:15:00,32.4,32.47,32.4,32.44,129800.0,22.9651,23.0147,22.9651,22.9934,129800.0
2011-10-20 14:20:00,32.44,32.51,32.42,32.49,140700.0,22.9934,23.0431,22.9793,23.0289,140700.0
2011-10-20 14:25:00,32.5,32.54,32.48,32.51,65700.0,23.036,23.0643,23.0218,23.0431,65700.0
2011-10-20 14:30:00,32.51,32.57,32.48,32.52,119400.0,23.0431,23.0856,23.0218,23.0501,119400.0
2011-10-20 14:35:00,32.53,32.71,32.52,32.7,420300.0,23.0572,23.1848,23.0501,23.1777,420300.0
2011-10-20 14:40:00,32.7,32.7,32.6,32.62,180200.0,23.1777,23.1777,23.1068,23.121,180200.0
2011-10-20 14:45:00,32.62,32.63,32.58,32.63,214500.0,23.121,23.1281,23.0927,23.1281,214500.0
2011-10-20 14:50:00,32.63,32.72,32.63,32.7,168500.0,23.1281,23.1919,23.1281,23.1777,168500.0
2011-10-20 14:55:00,32.7,32.72,32.66,32.68,101800.0,23.1777,23.1919,23.1494,23.1635,101800.0
2011-10-20 15:00:00,32.67,32.7,32.64,32.65,119100.0,23.1565,23.1777,23.1352,23.1423,119100.0
2011-10-20 15:05:00,32.64,32.69,32.62,32.68,126300.0,23.1352,23.1706,23.121,23.1635,126300.0
2011-10-20 15:10:00,32.68,32.68,32.59,32.63,146900.0,23.1635,23.1635,23.0998,23.1281,146900.0
2011-10-20 15:15:00,32.62,32.63,32.6,32.63,136600.0,23.121,23.1281,23.1068,23.1281,136600.0
2011-10-20 15:20:00,32.63,32.63,32.54,32.59,209000.0,23.1281,23.1281,23.0643,23.0998,209000.0
2011-10-20 15:25:00,32.58,32.59,32.5,32.55,207400.0,23.0927,23.0998,23.036,23.0714,207400.0
2011-10-20 15:30:00,32.55,32.62,32.53,32.6,186800.0,23.0714,23.121,23.0572,23.1068,186800.0
2011-10-20 15:35:00,32.59,32.63,32.55,32.57,253500.0,23.0998,23.1281,23.0714,23.0856,253500.0
2011-10-20 15:40:00,32.57,32.62,32.56,32.61,453100.0,23.0856,23.121,23.0785,23.1139,453100.0
2011-10-20 15:45:00,32.6,32.66,32.59,32.65,653600.0,23.1068,23.1494,23.0998,23.1423,653600.0
2011-10-20 15:50:00,32.65,32.65,32.58,32.64,591200.0,23.1423,23.1423,23.0927,23.1352,591200.0
2011-10-20 15:55:00,32.63,32.64,32.57,32.58,1247800.0,23.1281,23.1352,23.0856,23.0927,1247800.0
2011-10-21 09:30:00,33.01,33.23,32.97,33.19,537600.0,23.3975,23.5534,23.3691,23.525,537600.0
2011-10-21 09:35:00,33.19,33.29,33.19,33.29,1063900.0,23.525,23.5959,23.525,23.5959,1063900.0
2011-10-21 09:40:00,33.3,33.35,33.27,33.28,244300.0,23.603,23.6384,23.5817,23.5888,244300.0
2011-10-21 09:45:00,33.28,33.4,33.26,33.39,422600.0,23.5888,23.6739,23.5747,23.6668,422600.0
2011-10-21 09:50:00,33.4,33.4,33.33,33.36,180100.0,23.6739,23.6739,23.6243,23.6455,180100.0
2011-10-21 09:55:00,33.36,33.39,33.35,33.35,139900.0,23.6455,23.6668,23.6384,23.6384,139900.0
2011-10-21 10:00:00,33.34,33.37,33.27,33.28,175100.0,23.6314,23.6526,23.5817,23.5888,175100.0
2011-10-21 10:05:00,33.28,33.32,33.28,33.32,129000.0,23.5888,23.6172,23.5888,23.6172,129000.0
2011-10-21 10:10:00,33.32,33.35,33.28,33.34,126900.0,23.6172,23.6384,23.5888,23.6314,126900.0
2011-10-21 10:15:00,33.33,33.49,33.33,33.49,342600.0,23.6243,23.7377,23.6243,23.7377,342600.0
2011-10-21 10:20:00,33.48,33.56,33.47,33.48,344100.0,23.7306,23.7873,23.7235,23.7306,344100.0
2011-10-21 10:25:00,33.48,33.5,33.45,33.48,191200.0,23.7306,23.7448,23.7093,23.7306,191200.0
2011-10-21 10:30:00,33.48,33.53,33.4,33.41,326200.0,23.7306,23.766,23.6739,23.681,326200.0
2011-10-21 10:35:00,33.41,33.47,33.4,33.42,146400.0,23.681,23.7235,23.6739,23.6881,146400.0
2011-10-21 10:40:00,33.42,33.42,33.36,33.38,143200.0,23.6881,23.6881,23.6455,23.6597,143200.0
2011-10-21 10:45:00,33.39,33.39,33.34,33.36,490800.0,23.6668,23.6668,23.6314,23.6455,490800.0
2011-10-21 10:50:00,33.36,33.37,33.27,33.27,217700.0,23.6455,23.6526,23.5817,23.5817,217700.0
2011-10-21 10:55:00,33.28,33.33,33.24,33.33,112100.0,23.5888,23.6243,23.5605,23.6243,112100.0
2011-10-21 11:00:00,33.32,33.34,33.28,33.28,102400.0,23.6172,23.6314,23.5888,23.5888,102400.0
2011-10-21 11:05:00,33.29,33.3,33.24,33.25,63500.0,23.5959,23.603,23.5605,23.5676,63500.0
2011-10-21 11:10:00,33.25,33.3,33.25,33.29,68200.0,23.5676,23.603,23.5676,23.5959,68200.0
2011-10-21 11:15:00,33.29,33.35,33.29,33.32,109100.0,23.5959,23.6384,23.5959,23.6172,109100.0
2011-10-21 11:20:00,33.33,33.37,33.33,33.37,102800.0,23.6243,23.6526,23.6243,23.6526,102800.0
2011-10-21 11:25:00,33.36,33.37,33.34,33.36,65100.0,23.6455,23.6526,23.6314,23.6455,65100.0
2011-10-21 11:30:00,33.37,33.39,33.35,33.37,103100.0,23.6526,23.6668,23.6384,23.6526,103100.0
2011-10-21 11:35:00,33.37,33.38,33.34,33.34,103700.0,23.6526,23.6597,23.6314,23.6314,103700.0
2011-10-21 11:40:00,33.34,33.38,33.34,33.36,165400.0,23.6314,23.6597,23.6314,23.6455,165400.0
2011-10-21 11:45:00,33.36,33.38,33.36,33.37,77900.0,23.6455,23.6597,23.6455,23.6526,77900.0
2011-10-21 11:50:00,33.37,33.38,33.36,33.38,47700.0,23.6526,23.6597,23.6455,23.6597,47700.0
2011-10-21 11:55:00,33.37,33.38,33.35,33.36,55900.0,23.6526,23.6597,23.6384,23.6455,55900.0
2011-10-21 12:00:00,33.35,33.38,33.35,33.36,77500.0,23.6384,23.6597,23.6384,23.6455,77500.0
2011-10-21 12:05:00,33.36,33.37,33.34,33.35,85400.0,23.6455,23.6526,23.6314,23.6384,85400.0
2011-10-21 12:10:00,33.34,33.36,33.33,33.36,63500.0,23.6314,23.6455,23.6243,23.6455,63500.0
2011-10-21 12:15:00,33.36,33.37,33.34,33.34,69800.0,23.6455,23.6526,23.6314,23.6314,69800.0
2011-10-21 12:20:00,33.34,33.34,33.32,33.33,26400.0,23.6314,23.6314,23.6172,23.6243,26400.0
2011-10-21 12:25:00,33.33,33.35,33.33,33.34,14700.0,23.6243,23.6384,23.6243,23.6314,14700.0
2011-10-21 12:30:00,33.34,33.35,33.33,33.33,53100.0,23.6314,23.6384,23.6243,23.6243,53100.0
2011-10-21 12:35:00,33.34,33.34,33.27,33.28,87200.0,23.6314,23.6314,23.5817,23.5888,87200.0
2011-10-21 12:40:00,33.29,33.31,33.29,33.3,24300.0,23.5959,23.6101,23.5959,23.603,24300.0
2011-10-21 12:45:00,33.3,33.31,33.25,33.26,174100.0,23.603,23.6101,23.5676,23.5747,174100.0
2011-10-21 12:50:00,33.26,33.27,33.22,33.23,207200.0,23.5747,23.5817,23.5463,23.5534,207200.0
2011-10-21 12:55:00,33.23,33.23,33.22,33.22,18400.0,23.5534,23.5534,23.5463,23.5463,18400.0
2011-10-21 13:00:00,33.22,33.22,33.14,33.16,98700.0,23.5463,23.5463,23.4896,23.5038,98700.0
2011-10-21 13:05:00,33.16,33.19,33.16,33.18,45700.0,23.5038,23.525,23.5038,23.5179,45700.0
2011-10-21 13:10:00,33.18,33.18,33.11,33.17,79300.0,23.5179,23.5179,23.4683,23.5109,79300.0
2011-10-21 13:15:00,33.16,33.25,33.16,33.24,719000.0,23.5038,23.5676,23.5038,23.5605,719000.0
2011-10-21 13:20:00,33.24,33.28,33.24,33.26,45600.0,23.5605,23.5888,23.5605,23.5747,45600.0
2011-10-21 13:25:00,33.27,33.27,33.2,33.2,96700.0,23.5817,23.5817,23.5321,23.5321,96700.0
2011-10-21 13:30:00,33.21,33.26,33.16,33.26,106800.0,23.5392,23.5747,23.5038,23.5747,106800.0
2011-10-21 13:35:00,33.25,33.28,33.23,33.25,91000.0,23.5676,23.5888,23.5534,23.5676,91000.0
2011-10-21 13:40:00,33.25,33.26,33.16,33.19,170500.0,23.5676,23.5747,23.5038,23.525,170500.0
2011-10-21 13:45:00,33.2,33.25,33.16,33.23,91900.0,23.5321,23.5676,23.5038,23.5534,91900.0
2011-10-21 13:50:00,33.22,33.27,33.2,33.26,83800.0,23.5463,23.5817,23.5321,23.5747,83800.0
2011-10-21 13:55:00,33.25,33.28,33.21,33.22,92700.0,23.5676,23.5888,23.5392,23.5463,92700.0
2011-10-21 14:00:00,33.22,33.32,33.19,33.32,142300.0,23.5463,23.6172,23.525,23.6172,142300.0
2011-10-21 14:05:00,33.32,33.33,33.29,33.31,235200.0,23.6172,23.6243,23.5959,23.6101,235200.0
2011-10-21 14:10:00,33.31,33.32,33.3,33.3,136700.0,23.6101,23.6172,23.603,23.603,136700.0
2011-10-21 14:15:00,33.31,33.33,33.23,33.23,377500.0,23.6101,23.6243,23.5534,23.5534,377500.0
2011-10-21 14:20:00,33.23,33.3,33.23,33.3,61300.0,23.5534,23.603,23.5534,23.603,61300.0
2011-10-21 14:25:00,33.3,33.31,33.26,33.27,68000.0,23.603,23.6101,23.5747,23.5817,68000.0
2011-10-21 14:30:00,33.27,33.3,33.24,33.27,98200.0,23.5817,23.603,23.5605,23.5817,98200.0
2011-10-21 14:35:00,33.27,33.32,33.27,33.31,92200.0,23.5817,23.6172,23.5817,23.6101,92200.0
2011-10-21 14:40:00,33.31,33.37,33.3,33.34,152400.0,23.6101,23.6526,23.603,23.6314,152400.0
2011-10-21 14:45:00,33.34,33.35,33.32,33.33,94200.0,23.6314,23.6384,23.6172,23.6243,94200.0
2011-10-21 14:50:00,33.33,33.35,33.32,33.33,152700.0,23.6243,23.6384,23.6172,23.6243,152700.0
2011-10-21 14:55:00,33.33,33.39,33.32,33.39,154200.0,23.6243,23.6668,23.6172,23.6668,154200.0
2011-10-21 15:00:00,33.39,33.41,33.37,33.41,320800.0,23.6668,23.681,23.6526,23.681,320800.0
2011-10-21 15:05:00,33.41,33.43,33.41,33.43,91900.0,23.681,23.6951,23.681,23.6951,91900.0
2011-10-21 15:10:00,33.42,33.43,33.34,33.35,206200.0,23.6881,23.6951,23.6314,23.6384,206200.0
2011-10-21 15:15:00,33.34,33.38,33.34,33.37,78600.0,23.6314,23.6597,23.6314,23.6526,78600.0
2011-10-21 15:20:00,33.36,33.42,33.36,33.39,127200.0,23.6455,23.6881,23.6455,23.6668,127200.0
2011-10-21 15:25:00,33.39,33.39,33.33,33.33,178100.0,23.6668,23.6668,23.6243,23.6243,178100.0
2011-10-21 15:30:00,33.34,33.4,33.34,33.34,119900.0,23.6314,23.6739,23.6314,23.6314,119900.0
2011-10-21 15:35:00,33.34,33.36,33.29,33.29,218000.0,23.6314,23.6455,23.5959,23.5959,218000.0
2011-10-21 15:40:00,33.29,33.31,33.22,33.25,436400.0,23.5959,23.6101,23.5463,23.5676,436400.0
2011-10-21 15:45:00,33.25,33.32,33.24,33.31,518100.0,23.5676,23.6172,23.5605,23.6101,518100.0
2011-10-21 15:50:00,33.31,33.45,33.3,33.44,493000.0,23.6101,23.7093,23.603,23.7022,493000.0
2011-10-21 15:55:00,33.44,33.49,33.35,33.46,1578500.0,23.7022,23.7377,23.6384,23.7164,1578500.0
2011-10-24 09:30:00,34.33,34.48,34.22,34.42,456800.0,24.3331,24.4394,24.2551,24.3969,456800.0
2011-10-24 09:35:00,34.43,34.56,34.35,34.54,422400.0,24.4039,24.4961,24.3472,24.4819,422400.0
2011-10-24 09:40:00,34.55,34.77,34.54,34.77,1139500.0,24.489,24.6449,24.4819,24.6449,1139500.0
2011-10-24 09:45:00,34.76,34.83,34.72,34.79,836200.0,24.6379,24.6875,24.6095,24.6591,836200.0
2011-10-24 09:50:00,34.79,34.82,34.76,34.78,306600.0,24.6591,24.6804,24.6379,24.652,306600.0
2011-10-24 09:55:00,34.79,34.81,34.74,34.79,1084000.0,24.6591,24.6733,24.6237,24.6591,1084000.0
2011-10-24 10:00:00,34.78,34.8,34.72,34.75,206400.0,24.652,24.6662,24.6095,24.6308,206400.0
2011-10-24 10:05:00,34.75,34.85,34.75,34.84,317600.0,24.6308,24.7016,24.6308,24.6946,317600.0
2011-10-24 10:10:00,34.84,34.96,34.84,34.95,470400.0,24.6946,24.7796,24.6946,24.7725,470400.0
2011-10-24 10:15:00,34.96,34.96,34.9,34.94,286700.0,24.7796,24.7796,24.7371,24.7654,286700.0
2011-10-24 10:20:00,34.93,34.96,34.91,34.93,306000.0,24.7583,24.7796,24.7442,24.7583,306000.0
2011-10-24 10:25:00,34.92,35.01,34.92,34.99,265900.0,24.7513,24.8151,24.7513,24.8009,265900.0
2011-10-24 10:30:00,35.0,35.03,34.94,35.0,329900.0,24.808,24.8292,24.7654,24.808,329900.0
2011-10-24 10:35:00,34.99,35.0,34.95,34.96,256300.0,24.8009,24.808,24.7725,24.7796,256300.0
2011-10-24 10:40:00,34.96,34.98,34.92,34.97,224800.0,24.7796,24.7938,24.7513,24.7867,224800.0
2011-10-24 10:45:00,34.97,35.04,34.97,34.99,285100.0,24.7867,24.8363,24.7867,24.8009,285100.0
2011-10-24 10:50:00,34.99,35.01,34.94,34.97,223500.0,24.8009,24.8151,24.7654,24.7867,223500.0
2011-10-24 10:55:00,34.97,35.03,34.97,35.02,337600.0,24.7867,24.8292,24.7867,24.8221,337600.0
2011-10-24 11:00:00,35.02,35.08,35.02,35.07,288300.0,24.8221,24.8647,24.8221,24.8576,288300.0
2011-10-24 11:05:00,35.06,35.15,35.06,35.12,459300.0,24.8505,24.9143,24.8505,24.893,459300.0
2011-10-24 11:10:00,35.13,35.16,35.07,35.09,272200.0,24.9001,24.9214,24.8576,24.8718,272200.0
2011-10-24 11:15:00,35.09,35.15,35.09,35.14,292400.0,24.8718,24.9143,24.8718,24.9072,292400.0
2011-10-24 11:20:00,35.16,35.3,35.16,35.29,842600.0,24.9214,25.0206,24.9214,25.0135,842600.0
2011-10-24 11:25:00,35.3,35.35,35.29,35.32,471200.0,25.0206,25.056,25.0135,25.0348,471200.0
2011-10-24 11:30:00,35.33,35.35,35.28,35.3,410600.0,25.0419,25.056,25.0064,25.0206,410600.0
2011-10-24 11:35:00,35.29,35.31,35.27,35.29,175100.0,25.0135,25.0277,24.9993,25.0135,175100.0
2011-10-24 11:40:00,35.3,35.3,35.27,35.29,113600.0,25.0206,25.0206,24.9993,25.0135,113600.0
2011-10-24 11:45:00,35.3,35.3,35.25,35.26,306600.0,25.0206,25.0206,24.9852,24.9923,306600.0
2011-10-24 11:50:00,35.26,35.28,35.22,35.22,161200.0,24.9923,25.0064,24.9639,24.9639,161200.0
2011-10-24 11:55:00,35.23,35.28,35.23,35.28,134900.0,24.971,25.0064,24.971,25.0064,134900.0
2011-10-24 12:00:00,35.27,35.28,35.23,35.24,86500.0,24.9993,25.0064,24.971,24.9781,86500.0
2011-10-24 12:05:00,35.23,35.3,35.22,35.3,199600.0,24.971,25.0206,24.9639,25.0206,199600.0
2011-10-24 12:10:00,35.3,35.31,35.27,35.3,119800.0,25.0206,25.0277,24.9993,25.0206,119800.0
2011-10-24 12:15:00,35.3,35.3,35.27,35.27,57800.0,25.0206,25.0206,24.9993,24.9993,57800.0
2011-10-24 12:20:00,35.28,35.3,35.27,35.28,110600.0,25.0064,25.0206,24.9993,25.0064,110600.0
2011-10-24 12:25:00,35.28,35.34,35.27,35.33,177900.0,25.0064,25.049,24.9993,25.0419,177900.0
2011-10-24 12:30:00,35.33,35.33,35.23,35.26,144700.0,25.0419,25.0419,24.971,24.9923,144700.0
2011-10-24 12:35:00,35.25,35.26,35.19,35.21,183900.0,24.9852,24.9923,24.9426,24.9568,183900.0
2011-10-24 12:40:00,35.22,35.23,35.19,35.19,240800.0,24.9639,24.971,24.9426,24.9426,240800.0
2011-10-24 12:45:00,35.18,35.22,35.17,35.2,222800.0,24.9355,24.9639,24.9285,24.9497,222800.0
2011-10-24 12:50:00,35.19,35.22,35.17,35.21,111400.0,24.9426,24.9639,24.9285,24.9568,111400.0
2011-10-24 12:55:00,35.2,35.23,35.2,35.22,93700.0,24.9497,24.971,24.9497,24.9639,93700.0
2011-10-24 13:00:00,35.23,35.23,35.21,35.22,72700.0,24.971,24.971,24.9568,24.9639,72700.0
2011-10-24 13:05:00,35.21,35.27,35.21,35.25,231700.0,24.9568,24.9993,24.9568,24.9852,231700.0
2011-10-24 13:10:00,35.25,35.35,35.25,35.32,258600.0,24.9852,25.056,24.9852,25.0348,258600.0
2011-10-24 13:15:00,35.32,35.36,35.3,35.36,147700.0,25.0348,25.0631,25.0206,25.0631,147700.0
2011-10-24 13:20:00,35.36,35.36,35.33,35.34,104900.0,25.0631,25.0631,25.0419,25.049,104900.0
2011-10-24 13:25:00,35.34,35.35,35.3,35.3,76000.0,25.049,25.056,25.0206,25.0206,76000.0
2011-10-24 13:30:00,35.3,35.39,35.3,35.38,224600.0,25.0206,25.0844,25.0206,25.0773,224600.0
2011-10-24 13:35:00,35.38,35.44,35.37,35.44,434600.0,25.0773,25.1198,25.0702,25.1198,434600.0
2011-10-24 13:40:00,35.44,35.51,35.43,35.47,315300.0,25.1198,25.1695,25.1127,25.1411,315300.0
2011-10-24 13:45:00,35.48,35.54,35.47,35.53,257500.0,25.1482,25.1907,25.1411,25.1836,257500.0
2011-10-24 13:50:00,35.54,35.54,35.51,35.52,68700.0,25.1907,25.1907,25.1695,25.1765,68700.0
2011-10-24 13:55:00,35.52,35.58,35.5,35.5,258400.0,25.1765,25.2191,25.1624,25.1624,258400.0
2011-10-24 14:00:00,35.5,35.51,35.45,35.45,323800.0,25.1624,25.1695,25.1269,25.1269,323800.0
2011-10-24 14:05:00,35.46,35.46,35.37,35.38,289100.0,25.134,25.134,25.0702,25.0773,289100.0
2011-10-24 14:10:00,35.37,35.38,35.3,35.34,220600.0,25.0702,25.0773,25.0206,25.049,220600.0
2011-10-24 14:15:00,35.34,35.35,35.23,35.26,318500.0,25.049,25.056,24.971,24.9923,318500.0
2011-10-24 14:20:00,35.27,35.36,35.26,35.31,162700.0,24.9993,25.0631,24.9923,25.0277,162700.0
2011-10-24 14:25:00,35.32,35.33,35.29,35.3,119900.0,25.0348,25.0419,25.0135,25.0206,119900.0
2011-10-24 14:30:00,35.3,35.3,35.28,35.29,47900.0,25.0206,25.0206,25.0064,25.0135,47900.0
2011-10-24 14:35:00,35.3,35.32,35.29,35.32,65200.0,25.0206,25.0348,25.0135,25.0348,65200.0
2011-10-24 14:40:00,35.32,35.32,35.27,35.3,93800.0,25.0348,25.0348,24.9993,25.0206,93800.0
2011-10-24 14:45:00,35.29,35.37,35.29,35.33,200700.0,25.0135,25.0702,25.0135,25.0419,200700.0
2011-10-24 14:50:00,35.34,35.34,35.28,35.29,318700.0,25.049,25.049,25.0064,25.0135,318700.0
2011-10-24 14:55:00,35.28,35.29,35.26,35.28,184100.0,25.0064,25.0135,24.9923,25.0064,184100.0
2011-10-24 15:00:00,35.28,35.38,35.28,35.33,327900.0,25.0064,25.0773,25.0064,25.0419,327900.0
2011-10-24 15:05:00,35.33,35.34,35.27,35.29,184300.0,25.0419,25.049,24.9993,25.0135,184300.0
2011-10-24 15:10:00,35.29,35.29,35.21,35.22,216500.0,25.0135,25.0135,24.9568,24.9639,216500.0
2011-10-24 15:15:00,35.22,35.25,35.18,35.23,166100.0,24.9639,24.9852,24.9355,24.971,166100.0
2011-10-24 15:20:00,35.23,35.29,35.23,35.27,342400.0,24.971,25.0135,24.971,24.9993,342400.0
2011-10-24 15:25:00,35.27,35.3,35.19,35.23,692200.0,24.9993,25.0206,24.9426,24.971,692200.0
2011-10-24 15:30:00,35.23,35.24,35.19,35.2,403000.0,24.971,24.9781,24.9426,24.9497,403000.0
2011-10-24 15:35:00,35.2,35.26,35.19,35.22,360800.0,24.9497,24.9923,24.9426,24.9639,360800.0
2011-10-24 15:40:00,35.23,35.31,35.2,35.3,657100.0,24.971,25.0277,24.9497,25.0206,657100.0
2011-10-24 15:45:00,35.3,35.3,35.18,35.21,1036300.0,25.0206,25.0206,24.9355,24.9568,1036300.0
2011-10-24 15:50:00,35.21,35.23,35.16,35.22,1629800.0,24.9568,24.971,24.9214,24.9639,1629800.0
2011-10-24 15:55:00,35.23,35.33,35.22,35.24,2576000.0,24.971,25.0419,24.9639,24.9781,2576000.0
2011-10-25 09:30:00,35.06,35.1,34.91,34.91,336900.0,24.8505,24.8788,24.7442,24.7442,336900.0
2011-10-25 09:35:00,34.91,34.92,34.64,34.78,1026200.0,24.7442,24.7513,24.5528,24.652,1026200.0
2011-10-25 09:40:00,34.78,34.95,34.78,34.88,476600.0,24.652,24.7725,24.652,24.7229,476600.0
2011-10-25 09:45:00,34.88,35.08,34.83,35.02,674100.0,24.7229,24.8647,24.6875,24.8221,674100.0
2011-10-25 09:50:00,35.03,35.05,34.89,35.01,574800.0,24.8292,24.8434,24.73,24.8151,574800.0
2011-10-25 09:55:00,35.01,35.07,34.93,34.94,963000.0,24.8151,24.8576,24.7583,24.7654,963000.0
2011-10-25 10:00:00,34.93,34.96,34.75,34.8,839400.0,24.7583,24.7796,24.6308,24.6662,839400.0
2011-10-25 10:05:00,34.81,34.89,34.76,34.86,405200.0,24.6733,24.73,24.6379,24.7087,405200.0
2011-10-25 10:10:00,34.86,34.88,34.79,34.81,552000.0,24.7087,24.7229,24.6591,24.6733,552000.0
2011-10-25 10:15:00,34.82,35.01,34.8,35.0,304600.0,24.6804,24.8151,24.6662,24.808,304600.0
2011-10-25 10:20:00,35.0,35.06,34.94,35.0,290600.0,24.808,24.8505,24.7654,24.808,290600.0
2011-10-25 10:25:00,35.0,35.11,34.99,35.08,150700.0,24.808,24.8859,24.8009,24.8647,150700.0
2011-10-25 10:30:00,35.08,35.11,35.02,35.09,169800.0,24.8647,24.8859,24.8221,24.8718,169800.0
2011-10-25 10:35:00,35.09,35.16,35.05,35.15,150000.0,24.8718,24.9214,24.8434,24.9143,150000.0
2011-10-25 10:40:00,35.15,35.15,35.05,35.1,179100.0,24.9143,24.9143,24.8434,24.8788,179100.0
2011-10-25 10:45:00,35.1,35.11,35.03,35.05,186400.0,24.8788,24.8859,24.8292,24.8434,186400.0
2011-10-25 10:50:00,35.04,35.05,34.92,34.95,244100.0,24.8363,24.8434,24.7513,24.7725,244100.0
2011-10-25 10:55:00,34.94,35.02,34.91,34.96,114400.0,24.7654,24.8221,24.7442,24.7796,114400.0
2011-10-25 11:00:00,34.96,35.0,34.9,34.91,145200.0,24.7796,24.808,24.7371,24.7442,145200.0
2011-10-25 11:05:00,34.9,34.92,34.85,34.9,152100.0,24.7371,24.7513,24.7016,24.7371,152100.0
2011-10-25 11:10:00,34.91,34.94,34.85,34.94,199400.0,24.7442,24.7654,24.7016,24.7654,199400.0
2011-10-25 11:15:00,34.93,34.94,34.85,34.87,128900.0,24.7583,24.7654,24.7016,24.7158,128900.0
2011-10-25 11:20:00,34.88,34.93,34.87,34.92,138700.0,24.7229,24.7583,24.7158,24.7513,138700.0
2011-10-25 11:25:00,34.92,34.97,34.89,34.95,162500.0,24.7513,24.7867,24.73,24.7725,162500.0
2011-10-25 11:30:00,34.95,34.99,34.93,34.95,177600.0,24.7725,24.8009,24.7583,24.7725,177600.0
2011-10-25 11:35:00,34.96,35.02,34.95,34.99,195400.0,24.7796,24.8221,24.7725,24.8009,195400.0
2011-10-25 11:40:00,34.99,35.01,34.94,34.99,201300.0,24.8009,24.8151,24.7654,24.8009,201300.0
2011-10-25 11:45:00,34.98,34.99,34.94,34.98,135800.0,24.7938,24.8009,24.7654,24.7938,135800.0
2011-10-25 11:50:00,34.98,35.04,34.96,35.02,154300.0,24.7938,24.8363,24.7796,24.8221,154300.0
2011-10-25 11:55:00,35.01,35.04,35.01,35.02,68800.0,24.8151,24.8363,24.8151,24.8221,68800.0
2011-10-25 12:00:00,35.02,35.03,34.94,34.95,105800.0,24.8221,24.8292,24.7654,24.7725,105800.0
2011-10-25 12:05:00,34.95,35.11,34.95,35.09,125800.0,24.7725,24.8859,24.7725,24.8718,125800.0
2011-10-25 12:10:00,35.1,35.12,35.08,35.1,45800.0,24.8788,24.893,24.8647,24.8788,45800.0
2011-10-25 12:15:00,35.1,35.17,35.09,35.17,92000.0,24.8788,24.9285,24.8718,24.9285,92000.0
2011-10-25 12:20:00,35.16,35.18,35.15,35.15,114500.0,24.9214,24.9355,24.9143,24.9143,114500.0
2011-10-25 12:25:00,35.16,35.2,35.13,35.17,80900.0,24.9214,24.9497,24.9001,24.9285,80900.0
2011-10-25 12:30:00,35.18,35.2,35.14,35.15,120000.0,24.9355,24.9497,24.9072,24.9143,120000.0
2011-10-25 12:35:00,35.14,35.16,35.12,35.13,58200.0,24.9072,24.9214,24.893,24.9001,58200.0
2011-10-25 12:40:00,35.12,35.13,35.02,35.02,93300.0,24.893,24.9001,24.8221,24.8221,93300.0
2011-10-25 12:45:00,35.02,35.02,34.96,34.96,112800.0,24.8221,24.8221,24.7796,24.7796,112800.0
2011-10-25 12:50:00,34.96,35.0,34.95,34.99,108400.0,24.7796,24.808,24.7725,24.8009,108400.0
2011-10-25 12:55:00,34.99,35.02,34.98,34.99,81600.0,24.8009,24.8221,24.7938,24.8009,81600.0
2011-10-25 13:00:00,34.99,35.09,34.99,35.05,108600.0,24.8009,24.8718,24.8009,24.8434,108600.0
2011-10-25 13:05:00,35.05,35.15,35.05,35.13,83400.0,24.8434,24.9143,24.8434,24.9001,83400.0
2011-10-25 13:10:00,35.12,35.13,35.09,35.1,52900.0,24.893,24.9001,24.8718,24.8788,52900.0
2011-10-25 13:15:00,35.09,35.13,35.07,35.12,43800.0,24.8718,24.9001,24.8576,24.893,43800.0
2011-10-25 13:20:00,35.11,35.18,35.11,35.13,74300.0,24.8859,24.9355,24.8859,24.9001,74300.0
2011-10-25 13:25:00,35.13,35.14,35.07,35.07,99400.0,24.9001,24.9072,24.8576,24.8576,99400.0
2011-10-25 13:30:00,35.06,35.06,35.02,35.05,26700.0,24.8505,24.8505,24.8221,24.8434,26700.0
2011-10-25 13:35:00,35.04,35.08,35.01,35.01,69600.0,24.8363,24.8647,24.8151,24.8151,69600.0
2011-10-25 13:40:00,35.02,35.03,34.99,35.02,39000.0,24.8221,24.8292,24.8009,24.8221,39000.0
2011-10-25 13:45:00,35.02,35.04,34.99,35.0,66700.0,24.8221,24.8363,24.8009,24.808,66700.0
2011-10-25 13:50:00,34.99,35.08,34.99,35.02,83600.0,24.8009,24.8647,24.8009,24.8221,83600.0
2011-10-25 13:55:00,35.02,35.05,35.01,35.03,41900.0,24.8221,24.8434,24.8151,24.8292,41900.0
2011-10-25 14:00:00,35.03,35.03,34.91,34.93,60800.0,24.8292,24.8292,24.7442,24.7583,60800.0
2011-10-25 14:05:00,34.93,34.96,34.89,34.92,88600.0,24.7583,24.7796,24.73,24.7513,88600.0
2011-10-25 14:10:00,34.92,34.92,34.86,34.87,95000.0,24.7513,24.7513,24.7087,24.7158,95000.0
2011-10-25 14:15:00,34.87,34.92,34.87,34.91,84900.0,24.7158,24.7513,24.7158,24.7442,84900.0
2011-10-25 14:20:00,34.9,34.95,34.87,34.93,51800.0,24.7371,24.7725,24.7158,24.7583,51800.0
2011-10-25 14:25:00,34.94,34.96,34.9,34.92,78600.0,24.7654,24.7796,24.7371,24.7513,78600.0
2011-10-25 14:30:00,34.91,34.91,34.83,34.86,121000.0,24.7442,24.7442,24.6875,24.7087,121000.0
2011-10-25 14:35:00,34.86,34.9,34.85,34.87,61800.0,24.7087,24.7371,24.7016,24.7158,61800.0
2011-10-25 14:40:00,34.86,34.99,34.86,34.96,77900.0,24.7087,24.8009,24.7087,24.7796,77900.0
2011-10-25 14:45:00,34.97,34.97,34.9,34.92,36700.0,24.7867,24.7867,24.7371,24.7513,36700.0
2011-10-25 14:50:00,34.91,34.94,34.89,34.91,46700.0,24.7442,24.7654,24.73,24.7442,46700.0
2011-10-25 14:55:00,34.91,35.0,34.9,35.0,172600.0,24.7442,24.808,24.7371,24.808,172600.0
2011-10-25 15:00:00,35.0,35.13,35.0,35.09,770000.0,24.808,24.9001,24.808,24.8718,770000.0
2011-10-25 15:05:00,35.08,35.11,35.06,35.07,221200.0,24.8647,24.8859,24.8505,24.8576,221200.0
2011-10-25 15:10:00,35.07,35.07,34.99,35.0,97300.0,24.8576,24.8576,24.8009,24.808,97300.0
2011-10-25 15:15:00,35.01,35.02,34.95,34.98,161000.0,24.8151,24.8221,24.7725,24.7938,161000.0
2011-10-25 15:20:00,34.97,34.97,34.89,34.9,185600.0,24.7867,24.7867,24.73,24.7371,185600.0
2011-10-25 15:25:00,34.9,34.94,34.9,34.91,178600.0,24.7371,24.7654,24.7371,24.7442,178600.0
2011-10-25 15:30:00,34.91,34.96,34.9,34.93,250300.0,24.7442,24.7796,24.7371,24.7583,250300.0
2011-10-25 15:35:00,34.92,35.03,34.87,34.87,1250200.0,24.7513,24.8292,24.7158,24.7158,1250200.0
2011-10-25 15:40:00,34.87,34.96,34.86,34.89,337100.0,24.7158,24.7796,24.7087,24.73,337100.0
2011-10-25 15:45:00,34.89,34.89,34.78,34.81,441300.0,24.73,24.73,24.652,24.6733,441300.0
2011-10-25 15:50:00,34.81,34.82,34.7,34.74,867200.0,24.6733,24.6804,24.5953,24.6237,867200.0
2011-10-25 15:55:00,34.74,34.74,34.68,34.72,1640200.0,24.6237,24.6237,24.5811,24.6095,1640200.0
2011-10-26 09:30:00,35.88,36.07,35.87,36.03,632000.0,25.4317,25.5664,25.4246,25.538,632000.0
2011-10-26 09:35:00,36.04,36.04,35.73,35.78,1324500.0,25.5451,25.5451,25.3254,25.3608,1324500.0
2011-10-26 09:40:00,35.77,35.92,35.77,35.82,705900.0,25.3537,25.4601,25.3537,25.3892,705900.0
2011-10-26 09:45:00,35.82,35.9,35.78,35.79,473300.0,25.3892,25.4459,25.3608,25.3679,473300.0
2011-10-26 09:50:00,35.78,35.91,35.76,35.91,470800.0,25.3608,25.453,25.3467,25.453,470800.0
2011-10-26 09:55:00,35.9,35.92,35.84,35.87,402700.0,25.4459,25.4601,25.4034,25.4246,402700.0
2011-10-26 10:00:00,35.87,35.9,35.76,35.85,414400.0,25.4246,25.4459,25.3467,25.4104,414400.0
2011-10-26 10:05:00,35.84,35.84,35.67,35.75,689100.0,25.4034,25.4034,25.2829,25.3396,689100.0
2011-10-26 10:10:00,35.75,35.75,35.58,35.6,324800.0,25.3396,25.3396,25.2191,25.2332,324800.0
2011-10-26 10:15:00,35.59,35.65,35.52,35.64,375300.0,25.2262,25.2687,25.1765,25.2616,375300.0
2011-10-26 10:20:00,35.63,35.66,35.54,35.58,330900.0,25.2545,25.2758,25.1907,25.2191,330900.0
2011-10-26 10:25:00,35.59,35.65,35.54,35.63,366300.0,25.2262,25.2687,25.1907,25.2545,366300.0
2011-10-26 10:30:00,35.62,35.62,35.47,35.48,305300.0,25.2474,25.2474,25.1411,25.1482,305300.0
2011-10-26 10:35:00,35.47,35.58,35.47,35.54,331200.0,25.1411,25.2191,25.1411,25.1907,331200.0
2011-10-26 10:40:00,35.54,35.54,35.39,35.4,284100.0,25.1907,25.1907,25.0844,25.0915,284100.0
2011-10-26 10:45:00,35.4,35.4,35.23,35.23,410000.0,25.0915,25.0915,24.971,24.971,410000.0
2011-10-26 10:50:00,35.23,35.3,35.16,35.22,661000.0,24.971,25.0206,24.9214,24.9639,661000.0
2011-10-26 10:55:00,35.21,35.26,35.16,35.25,388900.0,24.9568,24.9923,24.9214,24.9852,388900.0
2011-10-26 11:00:00,35.25,35.38,35.24,35.38,560500.0,24.9852,25.0773,24.9781,25.0773,560500.0
2011-10-26 11:05:00,35.38,35.49,35.37,35.42,1412700.0,25.0773,25.1553,25.0702,25.1057,1412700.0
2011-10-26 11:10:00,35.42,35.51,35.42,35.51,232600.0,25.1057,25.1695,25.1057,25.1695,232600.0
2011-10-26 11:15:00,35.5,35.53,35.47,35.51,203100.0,25.1624,25.1836,25.1411,25.1695,203100.0
2011-10-26 11:20:00,35.5,35.5,35.42,35.43,155900.0,25.1624,25.1624,25.1057,25.1127,155900.0
2011-10-26 11:25:00,35.43,35.49,35.4,35.46,185800.0,25.1127,25.1553,25.0915,25.134,185800.0
2011-10-26 11:30:00,35.46,35.55,35.46,35.53,124300.0,25.134,25.1978,25.134,25.1836,124300.0
2011-10-26 11:35:00,35.54,35.55,35.52,35.52,73700.0,25.1907,25.1978,25.1765,25.1765,73700.0
2011-10-26 11:40:00,35.52,35.65,35.5,35.59,119800.0,25.1765,25.2687,25.1624,25.2262,119800.0
2011-10-26 11:45:00,35.6,35.6,35.45,35.45,595300.0,25.2332,25.2332,25.1269,25.1269,595300.0
2011-10-26 11:50:00,35.46,35.5,35.43,35.49,307900.0,25.134,25.1624,25.1127,25.1553,307900.0
2011-10-26 11:55:00,35.5,35.51,35.41,35.41,189800.0,25.1624,25.1695,25.0986,25.0986,189800.0
2011-10-26 12:00:00,35.42,35.46,35.38,35.44,162000.0,25.1057,25.134,25.0773,25.1198,162000.0
2011-10-26 12:05:00,35.45,35.47,35.41,35.42,72300.0,25.1269,25.1411,25.0986,25.1057,72300.0
2011-10-26 12:10:00,35.42,35.42,35.36,35.37,138500.0,25.1057,25.1057,25.0631,25.0702,138500.0
2011-10-26 12:15:00,35.38,35.44,35.38,35.41,60800.0,25.0773,25.1198,25.0773,25.0986,60800.0
2011-10-26 12:20:00,35.42,35.53,35.38,35.41,98200.0,25.1057,25.1836,25.0773,25.0986,98200.0
2011-10-26 12:25:00,35.41,35.47,35.4,35.45,78200.0,25.0986,25.1411,25.0915,25.1269,78200.0
2011-10-26 12:30:00,35.44,35.48,35.42,35.45,84300.0,25.1198,25.1482,25.1057,25.1269,84300.0
2011-10-26 12:35:00,35.46,35.49,35.45,35.46,125600.0,25.134,25.1553,25.1269,25.134,125600.0
2011-10-26 12:40:00,35.46,35.47,35.39,35.44,88800.0,25.134,25.1411,25.0844,25.1198,88800.0
2011-10-26 12:45:00,35.45,35.46,35.41,35.44,53000.0,25.1269,25.134,25.0986,25.1198,53000.0
2011-10-26 12:50:00,35.44,35.46,35.4,35.41,80500.0,25.1198,25.134,25.0915,25.0986,80500.0
2011-10-26 12:55:00,35.41,35.42,35.36,35.38,58900.0,25.0986,25.1057,25.0631,25.0773,58900.0
2011-10-26 13:00:00,35.38,35.46,35.38,35.44,305800.0,25.0773,25.134,25.0773,25.1198,305800.0
2011-10-26 13:05:00,35.44,35.5,35.42,35.42,406100.0,25.1198,25.1624,25.1057,25.1057,406100.0
2011-10-26 13:10:00,35.42,35.47,35.4,35.43,255100.0,25.1057,25.1411,25.0915,25.1127,255100.0
2011-10-26 13:15:00,35.44,35.47,35.38,35.44,81100.0,25.1198,25.1411,25.0773,25.1198,81100.0
2011-10-26 13:20:00,35.44,35.47,35.39,35.41,134800.0,25.1198,25.1411,25.0844,25.0986,134800.0
2011-10-26 13:25:00,35.42,35.46,35.39,35.45,82600.0,25.1057,25.134,25.0844,25.1269,82600.0
2011-10-26 13:30:00,35.46,35.63,35.46,35.61,157000.0,25.134,25.2545,25.134,25.2403,157000.0
2011-10-26 13:35:00,35.61,35.74,35.6,35.72,454600.0,25.2403,25.3325,25.2332,25.3183,454600.0
2011-10-26 13:40:00,35.73,35.74,35.62,35.64,334000.0,25.3254,25.3325,25.2474,25.2616,334000.0
2011-10-26 13:45:00,35.64,35.74,35.62,35.71,258400.0,25.2616,25.3325,25.2474,25.3112,258400.0
2011-10-26 13:50:00,35.7,35.79,35.65,35.69,346700.0,25.3041,25.3679,25.2687,25.297,346700.0
2011-10-26 13:55:00,35.7,35.8,35.63,35.78,353100.0,25.3041,25.375,25.2545,25.3608,353100.0
2011-10-26 14:00:00,35.78,35.87,35.77,35.82,253600.0,25.3608,25.4246,25.3537,25.3892,253600.0
2011-10-26 14:05:00,35.81,35.88,35.75,35.86,312000.0,25.3821,25.4317,25.3396,25.4175,312000.0
2011-10-26 14:10:00,35.85,35.97,35.84,35.96,2103000.0,25.4104,25.4955,25.4034,25.4884,2103000.0
2011-10-26 14:15:00,35.96,36.01,35.95,35.95,1742100.0,25.4884,25.5239,25.4813,25.4813,1742100.0
2011-10-26 14:20:00,35.95,35.97,35.88,35.92,513900.0,25.4813,25.4955,25.4317,25.4601,513900.0
2011-10-26 14:25:00,35.91,35.97,35.91,35.94,184900.0,25.453,25.4955,25.453,25.4742,184900.0
2011-10-26 14:30:00,35.94,36.06,35.92,36.05,307200.0,25.4742,25.5593,25.4601,25.5522,307200.0
2011-10-26 14:35:00,36.05,36.06,35.98,36.06,313000.0,25.5522,25.5593,25.5026,25.5593,313000.0
2011-10-26 14:40:00,36.05,36.05,35.93,35.96,391200.0,25.5522,25.5522,25.4671,25.4884,391200.0
2011-10-26 14:45:00,35.97,35.97,35.88,35.9,356600.0,25.4955,25.4955,25.4317,25.4459,356600.0
2011-10-26 14:50:00,35.91,35.91,35.83,35.85,240300.0,25.453,25.453,25.3963,25.4104,240300.0
2011-10-26 14:55:00,35.86,35.97,35.83,35.97,623100.0,25.4175,25.4955,25.3963,25.4955,623100.0
2011-10-26 15:00:00,35.98,36.04,35.97,36.01,530000.0,25.5026,25.5451,25.4955,25.5239,530000.0
2011-10-26 15:05:00,36.01,36.06,35.94,35.97,322100.0,25.5239,25.5593,25.4742,25.4955,322100.0
2011-10-26 15:10:00,35.97,36.09,35.94,36.09,247600.0,25.4955,25.5806,25.4742,25.5806,247600.0
2011-10-26 15:15:00,36.08,36.12,36.04,36.04,232400.0,25.5735,25.6018,25.5451,25.5451,232400.0
2011-10-26 15:20:00,36.04,36.09,36.01,36.03,299200.0,25.5451,25.5806,25.5239,25.538,299200.0
2011-10-26 15:25:00,36.02,36.11,36.01,36.1,255500.0,25.5309,25.5947,25.5239,25.5876,255500.0
2011-10-26 15:30:00,36.09,36.21,36.05,36.2,589800.0,25.5806,25.6656,25.5522,25.6585,589800.0
2011-10-26 15:35:00,36.2,36.24,36.14,36.17,831200.0,25.6585,25.6869,25.616,25.6373,831200.0
2011-10-26 15:40:00,36.17,36.23,36.17,36.21,776500.0,25.6373,25.6798,25.6373,25.6656,776500.0
2011-10-26 15:45:00,36.2,36.21,36.06,36.06,1626900.0,25.6585,25.6656,25.5593,25.5593,1626900.0
2011-10-26 15:50:00,36.07,36.14,36.06,36.1,1445100.0,25.5664,25.616,25.5593,25.5876,1445100.0
2011-10-26 15:55:00,36.1,36.17,36.04,36.12,2688600.0,25.5876,25.6373,25.5451,25.6018,2688600.0
2011-10-27 09:30:00,37.71,37.95,37.65,37.95,1335800.0,26.7288,26.8989,26.6863,26.8989,1335800.0
2011-10-27 09:35:00,37.94,38.02,37.91,37.99,1308600.0,26.8918,26.9485,26.8706,26.9273,1308600.0
2011-10-27 09:40:00,37.99,38.04,37.85,37.9,1543300.0,26.9273,26.9627,26.828,26.8635,1543300.0
2011-10-27 09:45:00,37.91,37.95,37.71,37.76,1544100.0,26.8706,26.8989,26.7288,26.7642,1544100.0
2011-10-27 09:50:00,37.75,37.76,37.6,37.64,2164800.0,26.7572,26.7642,26.6508,26.6792,2164800.0
2011-10-27 09:55:00,37.64,37.7,37.46,37.48,951500.0,26.6792,26.7217,26.5516,26.5658,951500.0
2011-10-27 10:00:00,37.47,37.48,37.3,37.34,1594200.0,26.5587,26.5658,26.4382,26.4666,1594200.0
2011-10-27 10:05:00,37.34,37.34,37.25,37.29,574300.0,26.4666,26.4666,26.4028,26.4311,574300.0
2011-10-27 10:10:00,37.29,37.37,37.28,37.35,409400.0,26.4311,26.4878,26.424,26.4736,409400.0
2011-10-27 10:15:00,37.36,37.4,37.33,37.33,575900.0,26.4807,26.5091,26.4595,26.4595,575900.0
2011-10-27 10:20:00,37.34,37.36,37.22,37.29,565800.0,26.4666,26.4807,26.3815,26.4311,565800.0
2011-10-27 10:25:00,37.28,37.3,37.18,37.2,350400.0,26.424,26.4382,26.3531,26.3673,350400.0
2011-10-27 10:30:00,37.22,37.26,37.16,37.19,230700.0,26.3815,26.4098,26.339,26.3602,230700.0
2011-10-27 10:35:00,37.19,37.25,37.17,37.24,368100.0,26.3602,26.4028,26.3461,26.3957,368100.0
2011-10-27 10:40:00,37.23,37.31,37.23,37.28,423600.0,26.3886,26.4453,26.3886,26.424,423600.0
2011-10-27 10:45:00,37.28,37.3,37.26,37.29,305500.0,26.424,26.4382,26.4098,26.4311,305500.0
2011-10-27 10:50:00,37.29,37.29,37.26,37.29,200500.0,26.4311,26.4311,26.4098,26.4311,200500.0
2011-10-27 10:55:00,37.29,37.36,37.28,37.35,974400.0,26.4311,26.4807,26.424,26.4736,974400.0
2011-10-27 11:00:00,37.35,37.45,37.34,37.45,720000.0,26.4736,26.5445,26.4666,26.5445,720000.0
2011-10-27 11:05:00,37.43,37.46,37.4,37.43,978400.0,26.5303,26.5516,26.5091,26.5303,978400.0
2011-10-27 11:10:00,37.43,37.46,37.43,37.44,240500.0,26.5303,26.5516,26.5303,26.5374,240500.0
2011-10-27 11:15:00,37.44,37.53,37.44,37.49,445600.0,26.5374,26.6012,26.5374,26.5729,445600.0
2011-10-27 11:20:00,37.49,37.49,37.45,37.46,214200.0,26.5729,26.5729,26.5445,26.5516,214200.0
2011-10-27 11:25:00,37.45,37.53,37.44,37.53,195600.0,26.5445,26.6012,26.5374,26.6012,195600.0
2011-10-27 11:30:00,37.54,37.56,37.51,37.54,428100.0,26.6083,26.6225,26.587,26.6083,428100.0
2011-10-27 11:35:00,37.54,37.67,37.53,37.65,273800.0,26.6083,26.7005,26.6012,26.6863,273800.0
2011-10-27 11:40:00,37.64,37.73,37.64,37.71,749000.0,26.6792,26.743,26.6792,26.7288,749000.0
2011-10-27 11:45:00,37.7,37.71,37.63,37.65,455900.0,26.7217,26.7288,26.6721,26.6863,455900.0
2011-10-27 11:50:00,37.65,37.75,37.65,37.75,130900.0,26.6863,26.7572,26.6863,26.7572,130900.0
2011-10-27 11:55:00,37.74,37.91,37.73,37.88,590200.0,26.7501,26.8706,26.743,26.8493,590200.0
2011-10-27 12:00:00,37.89,38.1,37.87,38.06,506200.0,26.8564,27.0052,26.8422,26.9769,506200.0
2011-10-27 12:05:00,38.07,38.07,37.98,38.0,702800.0,26.984,26.984,26.9202,26.9344,702800.0
2011-10-27 12:10:00,37.99,38.03,37.97,38.01,334000.0,26.9273,26.9556,26.9131,26.9414,334000.0
2011-10-27 12:15:00,38.01,38.06,38.01,38.05,229800.0,26.9414,26.9769,26.9414,26.9698,229800.0
2011-10-27 12:20:00,38.05,38.05,37.91,37.96,521200.0,26.9698,26.9698,26.8706,26.906,521200.0
2011-10-27 12:25:00,37.95,38.1,37.95,38.06,304400.0,26.8989,27.0052,26.8989,26.9769,304400.0
2011-10-27 12:30:00,38.07,38.13,38.05,38.13,533200.0,26.984,27.0265,26.9698,27.0265,533200.0
2011-10-27 12:35:00,38.12,38.14,38.04,38.06,575000.0,27.0194,27.0336,26.9627,26.9769,575000.0
2011-10-27 12:40:00,38.06,38.12,38.06,38.08,240200.0,26.9769,27.0194,26.9769,26.9911,240200.0
2011-10-27 12:45:00,38.09,38.12,38.07,38.09,211700.0,26.9982,27.0194,26.984,26.9982,211700.0
2011-10-27 12:50:00,38.1,38.11,38.08,38.1,257100.0,27.0052,27.0123,26.9911,27.0052,257100.0
2011-10-27 12:55:00,38.1,38.12,38.03,38.05,353500.0,27.0052,27.0194,26.9556,26.9698,353500.0
2011-10-27 13:00:00,38.05,38.1,38.05,38.09,196900.0,26.9698,27.0052,26.9698,26.9982,196900.0
2011-10-27 13:05:00,38.09,38.18,38.08,38.18,457100.0,26.9982,27.0619,26.9911,27.0619,457100.0
2011-10-27 13:10:00,38.18,38.3,38.17,38.29,378700.0,27.0619,27.147,27.0549,27.1399,378700.0
2011-10-27 13:15:00,38.29,38.3,38.25,38.25,320200.0,27.1399,27.147,27.1116,27.1116,320200.0
2011-10-27 13:20:00,38.26,38.27,38.22,38.25,139800.0,27.1186,27.1257,27.0903,27.1116,139800.0
2011-10-27 13:25:00,38.26,38.31,38.25,38.3,177200.0,27.1186,27.1541,27.1116,27.147,177200.0
2011-10-27 13:30:00,38.31,38.34,38.3,38.33,66400.0,27.1541,27.1754,27.147,27.1683,66400.0
2011-10-27 13:35:00,38.33,38.35,38.32,38.33,158900.0,27.1683,27.1824,27.1612,27.1683,158900.0
2011-10-27 13:40:00,38.33,38.38,38.32,38.37,357900.0,27.1683,27.2037,27.1612,27.1966,357900.0
2011-10-27 13:45:00,38.37,38.39,38.32,38.35,226500.0,27.1966,27.2108,27.1612,27.1824,226500.0
2011-10-27 13:50:00,38.35,38.49,38.35,38.49,394100.0,27.1824,27.2817,27.1824,27.2817,394100.0
2011-10-27 13:55:00,38.49,38.55,38.49,38.55,281900.0,27.2817,27.3242,27.2817,27.3242,281900.0
2011-10-27 14:00:00,38.55,38.64,38.48,38.63,740400.0,27.3242,27.388,27.2746,27.3809,740400.0
2011-10-27 14:05:00,38.63,38.67,38.48,38.53,698500.0,27.3809,27.4093,27.2746,27.31,698500.0
2011-10-27 14:10:00,38.53,38.55,38.43,38.45,623700.0,27.31,27.3242,27.2391,27.2533,623700.0
2011-10-27 14:15:00,38.46,38.49,38.41,38.48,248500.0,27.2604,27.2817,27.225,27.2746,248500.0
2011-10-27 14:20:00,38.48,38.51,38.47,38.48,127100.0,27.2746,27.2958,27.2675,27.2746,127100.0
2011-10-27 14:25:00,38.48,38.54,38.45,38.53,216300.0,27.2746,27.3171,27.2533,27.31,216300.0
2011-10-27 14:30:00,38.54,38.54,38.43,38.46,269200.0,27.3171,27.3171,27.2391,27.2604,269200.0
2011-10-27 14:35:00,38.46,38.52,38.45,38.51,197800.0,27.2604,27.3029,27.2533,27.2958,197800.0
2011-10-27 14:40:00,38.52,38.52,38.44,38.46,424000.0,27.3029,27.3029,27.2462,27.2604,424000.0
2011-10-27 14:45:00,38.45,38.48,38.41,38.43,378100.0,27.2533,27.2746,27.225,27.2391,378100.0
2011-10-27 14:50:00,38.42,38.5,38.4,38.46,380100.0,27.2321,27.2888,27.2179,27.2604,380100.0
2011-10-27 14:55:00,38.45,38.52,38.45,38.52,273400.0,27.2533,27.3029,27.2533,27.3029,273400.0
2011-10-27 15:00:00,38.52,38.58,38.51,38.56,268900.0,27.3029,27.3455,27.2958,27.3313,268900.0
2011-10-27 15:05:00,38.55,38.57,38.54,38.55,246000.0,27.3242,27.3384,27.3171,27.3242,246000.0
2011-10-27 15:10:00,38.55,38.63,38.55,38.62,189100.0,27.3242,27.3809,27.3242,27.3738,189100.0
2011-10-27 15:15:00,38.62,38.75,38.61,38.74,551400.0,27.3738,27.466,27.3667,27.4589,551400.0
2011-10-27 15:20:00,38.73,38.77,38.66,38.73,528800.0,27.4518,27.4801,27.4022,27.4518,528800.0
2011-10-27 15:25:00,38.73,38.75,38.61,38.64,611800.0,27.4518,27.466,27.3667,27.388,611800.0
2011-10-27 15:30:00,38.65,38.65,38.48,38.49,571300.0,27.3951,27.3951,27.2746,27.2817,571300.0
2011-10-27 15:35:00,38.48,38.52,38.33,38.33,660200.0,27.2746,27.3029,27.1683,27.1683,660200.0
2011-10-27 15:40:00,38.32,38.37,38.25,38.26,759500.0,27.1612,27.1966,27.1116,27.1186,759500.0
2011-10-27 15:45:00,38.26,38.27,38.08,38.16,986400.0,27.1186,27.1257,26.9911,27.0478,986400.0
2011-10-27 15:50:00,38.16,38.2,38.09,38.16,1348600.0,27.0478,27.0761,26.9982,27.0478,1348600.0
2011-10-27 15:55:00,38.16,38.31,38.13,38.22,4122700.0,27.0478,27.1541,27.0265,27.0903,4122700.0
2011-10-28 09:30:00,37.59,37.67,37.51,37.59,399500.0,26.6438,26.7005,26.587,26.6438,399500.0
2011-10-28 09:35:00,37.59,37.82,37.57,37.82,442200.0,26.6438,26.8068,26.6296,26.8068,442200.0
2011-10-28 09:40:00,37.82,37.84,37.74,37.82,331900.0,26.8068,26.821,26.7501,26.8068,331900.0
2011-10-28 09:45:00,37.81,37.83,37.69,37.73,588300.0,26.7997,26.8139,26.7146,26.743,588300.0
2011-10-28 09:50:00,37.73,37.76,37.69,37.74,344700.0,26.743,26.7642,26.7146,26.7501,344700.0
2011-10-28 09:55:00,37.74,37.83,37.68,37.81,1887200.0,26.7501,26.8139,26.7075,26.7997,1887200.0
2011-10-28 10:00:00,37.81,37.83,37.76,37.76,826400.0,26.7997,26.8139,26.7642,26.7642,826400.0
2011-10-28 10:05:00,37.75,37.89,37.73,37.89,1123700.0,26.7572,26.8564,26.743,26.8564,1123700.0
2011-10-28 10:10:00,37.88,37.94,37.82,37.82,506500.0,26.8493,26.8918,26.8068,26.8068,506500.0
2011-10-28 10:15:00,37.82,37.93,37.81,37.87,474000.0,26.8068,26.8847,26.7997,26.8422,474000.0
2011-10-28 10:20:00,37.86,37.93,37.85,37.88,334600.0,26.8351,26.8847,26.828,26.8493,334600.0
2011-10-28 10:25:00,37.88,37.96,37.84,37.88,219600.0,26.8493,26.906,26.821,26.8493,219600.0
2011-10-28 10:30:00,37.88,37.96,37.84,37.96,201900.0,26.8493,26.906,26.821,26.906,201900.0
2011-10-28 10:35:00,37.95,38.07,37.94,38.06,490900.0,26.8989,26.984,26.8918,26.9769,490900.0
2011-10-28 10:40:00,38.06,38.09,38.04,38.06,482800.0,26.9769,26.9982,26.9627,26.9769,482800.0
2011-10-28 10:45:00,38.06,38.06,37.94,37.98,244200.0,26.9769,26.9769,26.8918,26.9202,244200.0
2011-10-28 10:50:00,37.98,38.04,37.92,38.04,163100.0,26.9202,26.9627,26.8777,26.9627,163100.0
2011-10-28 10:55:00,38.03,38.08,38.0,38.06,165300.0,26.9556,26.9911,26.9344,26.9769,165300.0
2011-10-28 11:00:00,38.06,38.11,38.01,38.07,251500.0,26.9769,27.0123,26.9414,26.984,251500.0
2011-10-28 11:05:00,38.07,38.17,38.06,38.15,369800.0,26.984,27.0549,26.9769,27.0407,369800.0
2011-10-28 11:10:00,38.14,38.14,38.06,38.07,198500.0,27.0336,27.0336,26.9769,26.984,198500.0
2011-10-28 11:15:00,38.07,38.07,38.0,38.0,264600.0,26.984,26.984,26.9344,26.9344,264600.0
2011-10-28 11:20:00,38.0,38.05,37.99,38.01,190600.0,26.9344,26.9698,26.9273,26.9414,190600.0
2011-10-28 11:25:00,38.01,38.03,37.92,37.98,324900.0,26.9414,26.9556,26.8777,26.9202,324900.0
2011-10-28 11:30:00,37.98,38.07,37.98,38.06,182600.0,26.9202,26.984,26.9202,26.9769,182600.0
2011-10-28 11:35:00,38.07,38.1,37.9,37.9,335500.0,26.984,27.0052,26.8635,26.8635,335500.0
2011-10-28 11:40:00,37.9,37.91,37.82,37.82,214800.0,26.8635,26.8706,26.8068,26.8068,214800.0
2011-10-28 11:45:00,37.82,37.86,37.8,37.82,165000.0,26.8068,26.8351,26.7926,26.8068,165000.0
2011-10-28 11:50:00,37.82,37.82,37.77,37.77,303500.0,26.8068,26.8068,26.7713,26.7713,303500.0
2011-10-28 11:55:00,37.77,37.77,37.72,37.72,452800.0,26.7713,26.7713,26.7359,26.7359,452800.0
2011-10-28 12:00:00,37.72,37.78,37.72,37.77,279700.0,26.7359,26.7784,26.7359,26.7713,279700.0
2011-10-28 12:05:00,37.77,37.78,37.75,37.75,174700.0,26.7713,26.7784,26.7572,26.7572,174700.0
2011-10-28 12:10:00,37.75,37.79,37.75,37.78,68700.0,26.7572,26.7855,26.7572,26.7784,68700.0
2011-10-28 12:15:00,37.79,37.8,37.71,37.71,181100.0,26.7855,26.7926,26.7288,26.7288,181100.0
2011-10-28 12:20:00,37.71,37.73,37.68,37.68,145200.0,26.7288,26.743,26.7075,26.7075,145200.0
2011-10-28 12:25:00,37.68,37.7,37.61,37.7,215900.0,26.7075,26.7217,26.6579,26.7217,215900.0
2011-10-28 12:30:00,37.7,37.8,37.69,37.79,316000.0,26.7217,26.7926,26.7146,26.7855,316000.0
2011-10-28 12:35:00,37.79,37.82,37.76,37.76,156000.0,26.7855,26.8068,26.7642,26.7642,156000.0
2011-10-28 12:40:00,37.77,37.83,37.77,37.8,83200.0,26.7713,26.8139,26.7713,26.7926,83200.0
2011-10-28 12:45:00,37.79,37.89,37.77,37.89,237000.0,26.7855,26.8564,26.7713,26.8564,237000.0
2011-10-28 12:50:00,37.89,37.89,37.82,37.85,125600.0,26.8564,26.8564,26.8068,26.828,125600.0
2011-10-28 12:55:00,37.86,37.91,37.84,37.89,102400.0,26.8351,26.8706,26.821,26.8564,102400.0
2011-10-28 13:00:00,37.9,37.93,37.9,37.91,66100.0,26.8635,26.8847,26.8635,26.8706,66100.0
2011-10-28 13:05:00,37.9,37.91,37.84,37.85,74600.0,26.8635,26.8706,26.821,26.828,74600.0
2011-10-28 13:10:00,37.85,37.85,37.73,37.74,454500.0,26.828,26.828,26.743,26.7501,454500.0
2011-10-28 13:15:00,37.74,37.82,37.73,37.81,77900.0,26.7501,26.8068,26.743,26.7997,77900.0
2011-10-28 13:20:00,37.81,37.89,37.81,37.88,60800.0,26.7997,26.8564,26.7997,26.8493,60800.0
2011-10-28 13:25:00,37.88,37.93,37.88,37.9,87200.0,26.8493,26.8847,26.8493,26.8635,87200.0
2011-10-28 13:30:00,37.9,37.91,37.83,37.91,112300.0,26.8635,26.8706,26.8139,26.8706,112300.0
2011-10-28 13:35:00,37.91,37.94,37.84,37.86,155100.0,26.8706,26.8918,26.821,26.8351,155100.0
2011-10-28 13:40:00,37.85,37.87,37.79,37.83,88400.0,26.828,26.8422,26.7855,26.8139,88400.0
2011-10-28 13:45:00,37.83,37.84,37.77,37.78,125000.0,26.8139,26.821,26.7713,26.7784,125000.0
2011-10-28 13:50:00,37.78,37.82,37.77,37.8,377900.0,26.7784,26.8068,26.7713,26.7926,377900.0
2011-10-28 13:55:00,37.8,37.86,37.8,37.84,74300.0,26.7926,26.8351,26.7926,26.821,74300.0
2011-10-28 14:00:00,37.83,37.89,37.82,37.84,104800.0,26.8139,26.8564,26.8068,26.821,104800.0
2011-10-28 14:05:00,37.84,37.86,37.77,37.85,100700.0,26.821,26.8351,26.7713,26.828,100700.0
2011-10-28 14:10:00,37.86,37.86,37.76,37.79,82800.0,26.8351,26.8351,26.7642,26.7855,82800.0
2011-10-28 14:15:00,37.79,37.79,37.71,37.73,148700.0,26.7855,26.7855,26.7288,26.743,148700.0
2011-10-28 14:20:00,37.73,37.79,37.72,37.78,132600.0,26.743,26.7855,26.7359,26.7784,132600.0
2011-10-28 14:25:00,37.78,37.79,37.75,37.77,63900.0,26.7784,26.7855,26.7572,26.7713,63900.0
2011-10-28 14:30:00,37.77,37.82,37.77,37.79,82600.0,26.7713,26.8068,26.7713,26.7855,82600.0
2011-10-28 14:35:00,37.79,37.79,37.75,37.75,102500.0,26.7855,26.7855,26.7572,26.7572,102500.0
2011-10-28 14:40:00,37.76,37.82,37.76,37.82,120200.0,26.7642,26.8068,26.7642,26.8068,120200.0
2011-10-28 14:45:00,37.82,37.82,37.77,37.78,117700.0,26.8068,26.8068,26.7713,26.7784,117700.0
2011-10-28 14:50:00,37.78,37.83,37.77,37.8,84500.0,26.7784,26.8139,26.7713,26.7926,84500.0
2011-10-28 14:55:00,37.8,37.8,37.64,37.65,398600.0,26.7926,26.7926,26.6792,26.6863,398600.0
2011-10-28 15:00:00,37.65,37.76,37.65,37.74,200800.0,26.6863,26.7642,26.6863,26.7501,200800.0
2011-10-28 15:05:00,37.74,37.8,37.74,37.78,156300.0,26.7501,26.7926,26.7501,26.7784,156300.0
2011-10-28 15:10:00,37.78,37.78,37.73,37.75,93200.0,26.7784,26.7784,26.743,26.7572,93200.0
2011-10-28 15:15:00,37.76,37.77,37.69,37.71,99100.0,26.7642,26.7713,26.7146,26.7288,99100.0
2011-10-28 15:20:00,37.71,37.74,37.7,37.72,118800.0,26.7288,26.7501,26.7217,26.7359,118800.0
2011-10-28 15:25:00,37.72,37.72,37.67,37.68,167700.0,26.7359,26.7359,26.7005,26.7075,167700.0
2011-10-28 15:30:00,37.68,37.75,37.66,37.73,242700.0,26.7075,26.7572,26.6934,26.743,242700.0
2011-10-28 15:35:00,37.73,37.78,37.7,37.77,202300.0,26.743,26.7784,26.7217,26.7713,202300.0
2011-10-28 15:40:00,37.77,37.79,37.74,37.78,215600.0,26.7713,26.7855,26.7501,26.7784,215600.0
2011-10-28 15:45:00,37.78,37.8,37.75,37.8,304500.0,26.7784,26.7926,26.7572,26.7926,304500.0
2011-10-28 15:50:00,37.8,37.84,37.76,37.8,682600.0,26.7926,26.821,26.7642,26.7926,682600.0
2011-10-28 15:55:00,37.81,37.82,37.73,37.8,988700.0,26.7997,26.8068,26.743,26.7926,988700.0
2011-10-31 09:30:00,36.9,37.02,36.79,37.0,468100.0,26.1547,26.2397,26.0767,26.2256,468100.0
2011-10-31 09:35:00,37.0,37.01,36.82,36.83,573700.0,26.2256,26.2326,26.098,26.1051,573700.0
2011-10-31 09:40:00,36.84,36.86,36.65,36.66,583000.0,26.1122,26.1263,25.9775,25.9846,583000.0
2011-10-31 09:45:00,36.65,36.66,36.57,36.57,975300.0,25.9775,25.9846,25.9208,25.9208,975300.0
2011-10-31 09:50:00,36.57,36.65,36.48,36.55,1339200.0,25.9208,25.9775,25.857,25.9066,1339200.0
2011-10-31 09:55:00,36.55,36.56,36.42,36.53,549700.0,25.9066,25.9137,25.8145,25.8924,549700.0
2011-10-31 10:00:00,36.53,36.55,36.48,36.51,184800.0,25.8924,25.9066,25.857,25.8782,184800.0
2011-10-31 10:05:00,36.51,36.63,36.51,36.59,242800.0,25.8782,25.9633,25.8782,25.935,242800.0
2011-10-31 10:10:00,36.59,36.67,36.57,36.65,437400.0,25.935,25.9917,25.9208,25.9775,437400.0
2011-10-31 10:15:00,36.65,36.71,36.6,36.61,178500.0,25.9775,26.02,25.942,25.9491,178500.0
2011-10-31 10:20:00,36.62,36.67,36.56,36.63,479700.0,25.9562,25.9917,25.9137,25.9633,479700.0
2011-10-31 10:25:00,36.63,36.7,36.63,36.67,282100.0,25.9633,26.0129,25.9633,25.9917,282100.0
2011-10-31 10:30:00,36.67,36.82,36.66,36.79,272200.0,25.9917,26.098,25.9846,26.0767,272200.0
2011-10-31 10:35:00,36.79,36.84,36.75,36.82,152800.0,26.0767,26.1122,26.0484,26.098,152800.0
2011-10-31 10:40:00,36.82,36.82,36.75,36.77,251700.0,26.098,26.098,26.0484,26.0625,251700.0
2011-10-31 10:45:00,36.76,36.79,36.72,36.73,284200.0,26.0554,26.0767,26.0271,26.0342,284200.0
2011-10-31 10:50:00,36.74,36.83,36.73,36.73,345300.0,26.0413,26.1051,26.0342,26.0342,345300.0
2011-10-31 10:55:00,36.74,36.8,36.72,36.73,394500.0,26.0413,26.0838,26.0271,26.0342,394500.0
2011-10-31 11:00:00,36.73,36.79,36.68,36.69,265000.0,26.0342,26.0767,25.9987,26.0058,265000.0
2011-10-31 11:05:00,36.68,36.72,36.66,36.7,351100.0,25.9987,26.0271,25.9846,26.0129,351100.0
2011-10-31 11:10:00,36.7,36.7,36.56,36.58,276600.0,26.0129,26.0129,25.9137,25.9279,276600.0
2011-10-31 11:15:00,36.58,36.58,36.53,36.53,220100.0,25.9279,25.9279,25.8924,25.8924,220100.0
2011-10-31 11:20:00,36.53,36.57,36.51,36.56,209500.0,25.8924,25.9208,25.8782,25.9137,209500.0
2011-10-31 11:25:00,36.56,36.58,36.44,36.48,616300.0,25.9137,25.9279,25.8286,25.857,616300.0
2011-10-31 11:30:00,36.48,36.52,36.46,36.5,218800.0,25.857,25.8853,25.8428,25.8712,218800.0
2011-10-31 11:35:00,36.5,36.53,36.48,36.5,128600.0,25.8712,25.8924,25.857,25.8712,128600.0
2011-10-31 11:40:00,36.5,36.59,36.49,36.59,155300.0,25.8712,25.935,25.8641,25.935,155300.0
2011-10-31 11:45:00,36.59,36.59,36.53,36.54,125200.0,25.935,25.935,25.8924,25.8995,125200.0
2011-10-31 11:50:00,36.54,36.57,36.5,36.51,202600.0,25.8995,25.9208,25.8712,25.8782,202600.0
2011-10-31 11:55:00,36.52,36.55,36.46,36.54,239300.0,25.8853,25.9066,25.8428,25.8995,239300.0
2011-10-31 12:00:00,36.52,36.54,36.49,36.5,133600.0,25.8853,25.8995,25.8641,25.8712,133600.0
2011-10-31 12:05:00,36.51,36.55,36.49,36.51,116500.0,25.8782,25.9066,25.8641,25.8782,116500.0
2011-10-31 12:10:00,36.51,36.6,36.51,36.57,169700.0,25.8782,25.942,25.8782,25.9208,169700.0
2011-10-31 12:15:00,36.57,36.57,36.51,36.52,135400.0,25.9208,25.9208,25.8782,25.8853,135400.0
2011-10-31 12:20:00,36.52,36.53,36.46,36.47,95100.0,25.8853,25.8924,25.8428,25.8499,95100.0
2011-10-31 12:25:00,36.47,36.47,36.37,36.39,257300.0,25.8499,25.8499,25.779,25.7932,257300.0
2011-10-31 12:30:00,36.4,36.46,36.39,36.4,113300.0,25.8003,25.8428,25.7932,25.8003,113300.0
2011-10-31 12:35:00,36.4,36.46,36.4,36.44,105600.0,25.8003,25.8428,25.8003,25.8286,105600.0
2011-10-31 12:40:00,36.44,36.48,36.42,36.48,55500.0,25.8286,25.857,25.8145,25.857,55500.0
2011-10-31 12:45:00,36.47,36.5,36.44,36.48,115000.0,25.8499,25.8712,25.8286,25.857,115000.0
2011-10-31 12:50:00,36.47,36.5,36.45,36.48,49900.0,25.8499,25.8712,25.8357,25.857,49900.0
2011-10-31 12:55:00,36.47,36.5,36.47,36.48,89000.0,25.8499,25.8712,25.8499,25.857,89000.0
2011-10-31 13:00:00,36.48,36.58,36.48,36.55,144300.0,25.857,25.9279,25.857,25.9066,144300.0
2011-10-31 13:05:00,36.55,36.56,36.52,36.52,48800.0,25.9066,25.9137,25.8853,25.8853,48800.0
2011-10-31 13:10:00,36.53,36.58,36.52,36.56,60900.0,25.8924,25.9279,25.8853,25.9137,60900.0
2011-10-31 13:15:00,36.55,36.59,36.55,36.56,93400.0,25.9066,25.935,25.9066,25.9137,93400.0
2011-10-31 13:20:00,36.56,36.59,36.54,36.56,101300.0,25.9137,25.935,25.8995,25.9137,101300.0
2011-10-31 13:25:00,36.55,36.55,36.5,36.51,55300.0,25.9066,25.9066,25.8712,25.8782,55300.0
2011-10-31 13:30:00,36.52,36.59,36.51,36.58,77200.0,25.8853,25.935,25.8782,25.9279,77200.0
2011-10-31 13:35:00,36.57,36.68,36.56,36.66,205200.0,25.9208,25.9987,25.9137,25.9846,205200.0
2011-10-31 13:40:00,36.66,36.68,36.65,36.66,62000.0,25.9846,25.9987,25.9775,25.9846,62000.0
2011-10-31 13:45:00,36.66,36.69,36.63,36.68,65100.0,25.9846,26.0058,25.9633,25.9987,65100.0
2011-10-31 13:50:00,36.67,36.71,36.65,36.65,48200.0,25.9917,26.02,25.9775,25.9775,48200.0
2011-10-31 13:55:00,36.66,36.68,36.63,36.65,57500.0,25.9846,25.9987,25.9633,25.9775,57500.0
2011-10-31 14:00:00,36.65,36.66,36.62,36.62,68500.0,25.9775,25.9846,25.9562,25.9562,68500.0
2011-10-31 14:05:00,36.62,36.64,36.58,36.58,46400.0,25.9562,25.9704,25.9279,25.9279,46400.0
2011-10-31 14:10:00,36.59,36.59,36.55,36.57,85800.0,25.935,25.935,25.9066,25.9208,85800.0
2011-10-31 14:15:00,36.57,36.58,36.53,36.58,41700.0,25.9208,25.9279,25.8924,25.9279,41700.0
2011-10-31 14:20:00,36.58,36.64,36.55,36.55,158100.0,25.9279,25.9704,25.9066,25.9066,158100.0
2011-10-31 14:25:00,36.54,36.57,36.51,36.56,82600.0,25.8995,25.9208,25.8782,25.9137,82600.0
2011-10-31 14:30:00,36.57,36.59,36.54,36.57,83900.0,25.9208,25.935,25.8995,25.9208,83900.0
2011-10-31 14:35:00,36.58,36.58,36.46,36.46,167100.0,25.9279,25.9279,25.8428,25.8428,167100.0
2011-10-31 14:40:00,36.47,36.51,36.45,36.48,96600.0,25.8499,25.8782,25.8357,25.857,96600.0
2011-10-31 14:45:00,36.49,36.51,36.45,36.47,141500.0,25.8641,25.8782,25.8357,25.8499,141500.0
2011-10-31 14:50:00,36.46,36.5,36.45,36.48,117100.0,25.8428,25.8712,25.8357,25.857,117100.0
2011-10-31 14:55:00,36.49,36.52,36.49,36.5,108900.0,25.8641,25.8853,25.8641,25.8712,108900.0
2011-10-31 15:00:00,36.49,36.49,36.44,36.47,108900.0,25.8641,25.8641,25.8286,25.8499,108900.0
2011-10-31 15:05:00,36.47,36.49,36.41,36.41,78000.0,25.8499,25.8641,25.8074,25.8074,78000.0
2011-10-31 15:10:00,36.41,36.42,36.34,36.36,216100.0,25.8074,25.8145,25.7578,25.7719,216100.0
2011-10-31 15:15:00,36.36,36.36,36.28,36.28,378300.0,25.7719,25.7719,25.7152,25.7152,378300.0
2011-10-31 15:20:00,36.28,36.31,36.24,36.31,305700.0,25.7152,25.7365,25.6869,25.7365,305700.0
2011-10-31 15:25:00,36.31,36.32,36.2,36.2,345800.0,25.7365,25.7436,25.6585,25.6585,345800.0
2011-10-31 15:30:00,36.2,36.28,36.18,36.24,504400.0,25.6585,25.7152,25.6443,25.6869,504400.0
2011-10-31 15:35:00,36.24,36.33,36.24,36.33,311100.0,25.6869,25.7507,25.6869,25.7507,311100.0
2011-10-31 15:40:00,36.32,36.33,36.24,36.26,639600.0,25.7436,25.7507,25.6869,25.701,639600.0
2011-10-31 15:45:00,36.26,36.29,36.13,36.17,1461000.0,25.701,25.7223,25.6089,25.6373,1461000.0
2011-10-31 15:50:00,36.17,36.17,36.1,36.15,1282400.0,25.6373,25.6373,25.5876,25.6231,1282400.0
2011-10-31 15:55:00,36.16,36.16,35.96,36.04,3061300.0,25.6302,25.6302,25.4884,25.5451,3061300.0
2011-11-01 09:30:00,34.96,35.07,34.63,34.82,1134500.0,24.7796,24.8576,24.5457,24.6804,1134500.0
2011-11-01 09:35:00,34.82,34.98,34.77,34.91,1021800.0,24.6804,24.7938,24.6449,24.7442,1021800.0
2011-11-01 09:40:00,34.91,35.08,34.9,35.03,1495400.0,24.7442,24.8647,24.7371,24.8292,1495400.0
2011-11-01 09:45:00,35.03,35.09,34.98,35.03,391100.0,24.8292,24.8718,24.7938,24.8292,391100.0
2011-11-01 09:50:00,35.03,35.14,35.01,35.12,554100.0,24.8292,24.9072,24.8151,24.893,554100.0
2011-11-01 09:55:00,35.12,35.25,35.1,35.25,827300.0,24.893,24.9852,24.8788,24.9852,827300.0
2011-11-01 10:00:00,35.24,35.36,35.09,35.33,913700.0,24.9781,25.0631,24.8718,25.0419,913700.0
2011-11-01 10:05:00,35.33,35.33,35.17,35.24,229300.0,25.0419,25.0419,24.9285,24.9781,229300.0
2011-11-01 10:10:00,35.24,35.41,35.2,35.34,315000.0,24.9781,25.0986,24.9497,25.049,315000.0
2011-11-01 10:15:00,35.34,35.36,35.28,35.29,424100.0,25.049,25.0631,25.0064,25.0135,424100.0
2011-11-01 10:20:00,35.28,35.33,35.19,35.33,407900.0,25.0064,25.0419,24.9426,25.0419,407900.0
2011-11-01 10:25:00,35.33,35.44,35.32,35.37,504000.0,25.0419,25.1198,25.0348,25.0702,504000.0
2011-11-01 10:30:00,35.37,35.54,35.35,35.52,730200.0,25.0702,25.1907,25.056,25.1765,730200.0
2011-11-01 10:35:00,35.53,35.61,35.51,35.58,584300.0,25.1836,25.2403,25.1695,25.2191,584300.0
2011-11-01 10:40:00,35.58,35.64,35.51,35.53,535500.0,25.2191,25.2616,25.1695,25.1836,535500.0
2011-11-01 10:45:00,35.52,35.58,35.47,35.5,451600.0,25.1765,25.2191,25.1411,25.1624,451600.0
2011-11-01 10:50:00,35.5,35.55,35.46,35.5,328600.0,25.1624,25.1978,25.134,25.1624,328600.0
2011-11-01 10:55:00,35.5,35.59,35.5,35.56,657900.0,25.1624,25.2262,25.1624,25.2049,657900.0
2011-11-01 11:00:00,35.56,35.6,35.43,35.43,348900.0,25.2049,25.2332,25.1127,25.1127,348900.0
2011-11-01 11:05:00,35.43,35.5,35.42,35.47,234800.0,25.1127,25.1624,25.1057,25.1411,234800.0
2011-11-01 11:10:00,35.46,35.55,35.46,35.54,143900.0,25.134,25.1978,25.134,25.1907,143900.0
2011-11-01 11:15:00,35.54,35.59,35.49,35.59,375100.0,25.1907,25.2262,25.1553,25.2262,375100.0
2011-11-01 11:20:00,35.59,35.59,35.49,35.53,264700.0,25.2262,25.2262,25.1553,25.1836,264700.0
2011-11-01 11:25:00,35.53,35.56,35.46,35.49,244700.0,25.1836,25.2049,25.134,25.1553,244700.0
2011-11-01 11:30:00,35.49,35.49,35.4,35.41,328300.0,25.1553,25.1553,25.0915,25.0986,328300.0
2011-11-01 11:35:00,35.41,35.43,35.35,35.36,481800.0,25.0986,25.1127,25.056,25.0631,481800.0
2011-11-01 11:40:00,35.36,35.39,35.3,35.3,237700.0,25.0631,25.0844,25.0206,25.0206,237700.0
2011-11-01 11:45:00,35.31,35.37,35.23,35.31,221000.0,25.0277,25.0702,24.971,25.0277,221000.0
2011-11-01 11:50:00,35.31,35.32,35.12,35.15,566300.0,25.0277,25.0348,24.893,24.9143,566300.0
2011-11-01 11:55:00,35.15,35.25,35.15,35.22,204800.0,24.9143,24.9852,24.9143,24.9639,204800.0
2011-11-01 12:00:00,35.22,35.22,35.07,35.13,237400.0,24.9639,24.9639,24.8576,24.9001,237400.0
2011-11-01 12:05:00,35.12,35.28,35.11,35.26,193100.0,24.893,25.0064,24.8859,24.9923,193100.0
2011-11-01 12:10:00,35.25,35.34,35.24,35.31,299900.0,24.9852,25.049,24.9781,25.0277,299900.0
2011-11-01 12:15:00,35.31,35.32,35.23,35.27,269500.0,25.0277,25.0348,24.971,24.9993,269500.0
2011-11-01 12:20:00,35.27,35.31,35.21,35.27,405000.0,24.9993,25.0277,24.9568,24.9993,405000.0
2011-11-01 12:25:00,35.27,35.37,35.26,35.31,213000.0,24.9993,25.0702,24.9923,25.0277,213000.0
2011-11-01 12:30:00,35.3,35.45,35.27,35.41,272900.0,25.0206,25.1269,24.9993,25.0986,272900.0
2011-11-01 12:35:00,35.4,35.49,35.38,35.46,208900.0,25.0915,25.1553,25.0773,25.134,208900.0
2011-11-01 12:40:00,35.46,35.51,35.39,35.4,233400.0,25.134,25.1695,25.0844,25.0915,233400.0
2011-11-01 12:45:00,35.4,35.44,35.3,35.31,156800.0,25.0915,25.1198,25.0206,25.0277,156800.0
2011-11-01 12:50:00,35.31,35.32,35.22,35.23,128400.0,25.0277,25.0348,24.9639,24.971,128400.0
2011-11-01 12:55:00,35.23,35.27,35.18,35.18,255900.0,24.971,24.9993,24.9355,24.9355,255900.0
2011-11-01 13:00:00,35.18,35.22,35.12,35.18,305000.0,24.9355,24.9639,24.893,24.9355,305000.0
2011-11-01 13:05:00,35.18,35.26,35.17,35.19,177400.0,24.9355,24.9923,24.9285,24.9426,177400.0
2011-11-01 13:10:00,35.19,35.3,35.18,35.24,321800.0,24.9426,25.0206,24.9355,24.9781,321800.0
2011-11-01 13:15:00,35.24,35.33,35.22,35.27,170700.0,24.9781,25.0419,24.9639,24.9993,170700.0
2011-11-01 13:20:00,35.26,35.26,35.12,35.17,129500.0,24.9923,24.9923,24.893,24.9285,129500.0
2011-11-01 13:25:00,35.18,35.51,35.15,35.47,444700.0,24.9355,25.1695,24.9143,25.1411,444700.0
2011-11-01 13:30:00,35.47,35.62,35.43,35.56,581000.0,25.1411,25.2474,25.1127,25.2049,581000.0
2011-11-01 13:35:00,35.57,35.63,35.49,35.54,338900.0,25.212,25.2545,25.1553,25.1907,338900.0
2011-11-01 13:40:00,35.54,35.64,35.5,35.64,242600.0,25.1907,25.2616,25.1624,25.2616,242600.0
2011-11-01 13:45:00,35.62,35.71,35.61,35.63,340100.0,25.2474,25.3112,25.2403,25.2545,340100.0
2011-11-01 13:50:00,35.63,35.67,35.51,35.54,295900.0,25.2545,25.2829,25.1695,25.1907,295900.0
2011-11-01 13:55:00,35.54,35.55,35.39,35.53,272900.0,25.1907,25.1978,25.0844,25.1836,272900.0
2011-11-01 14:00:00,35.52,35.63,35.5,35.58,573100.0,25.1765,25.2545,25.1624,25.2191,573100.0
2011-11-01 14:05:00,35.58,35.76,35.55,35.73,653300.0,25.2191,25.3467,25.1978,25.3254,653300.0
2011-11-01 14:10:00,35.74,35.79,35.66,35.77,518200.0,25.3325,25.3679,25.2758,25.3537,518200.0
2011-11-01 14:15:00,35.77,35.78,35.67,35.7,241100.0,25.3537,25.3608,25.2829,25.3041,241100.0
2011-11-01 14:20:00,35.71,35.83,35.71,35.81,239600.0,25.3112,25.3963,25.3112,25.3821,239600.0
2011-11-01 14:25:00,35.81,35.86,35.74,35.74,317400.0,25.3821,25.4175,25.3325,25.3325,317400.0
2011-11-01 14:30:00,35.73,35.74,35.69,35.7,524400.0,25.3254,25.3325,25.297,25.3041,524400.0
2011-11-01 14:35:00,35.7,35.71,35.53,35.53,447600.0,25.3041,25.3112,25.1836,25.1836,447600.0
2011-11-01 14:40:00,35.53,35.64,35.48,35.63,336500.0,25.1836,25.2616,25.1482,25.2545,336500.0
2011-11-01 14:45:00,35.63,35.7,35.62,35.63,193100.0,25.2545,25.3041,25.2474,25.2545,193100.0
2011-11-01 14:50:00,35.63,35.69,35.53,35.56,180800.0,25.2545,25.297,25.1836,25.2049,180800.0
2011-11-01 14:55:00,35.58,35.6,35.52,35.59,237400.0,25.2191,25.2332,25.1765,25.2262,237400.0
2011-11-01 15:00:00,35.59,35.63,35.42,35.49,354700.0,25.2262,25.2545,25.1057,25.1553,354700.0
2011-11-01 15:05:00,35.48,35.51,35.42,35.47,322800.0,25.1482,25.1695,25.1057,25.1411,322800.0
2011-11-01 15:10:00,35.47,35.63,35.45,35.63,451300.0,25.1411,25.2545,25.1269,25.2545,451300.0
2011-11-01 15:15:00,35.63,35.67,35.56,35.65,603600.0,25.2545,25.2829,25.2049,25.2687,603600.0
2011-11-01 15:20:00,35.66,35.69,35.55,35.57,298500.0,25.2758,25.297,25.1978,25.212,298500.0
2011-11-01 15:25:00,35.57,35.67,35.57,35.64,230500.0,25.212,25.2829,25.212,25.2616,230500.0
2011-11-01 15:30:00,35.64,35.78,35.63,35.7,248800.0,25.2616,25.3608,25.2545,25.3041,248800.0
2011-11-01 15:35:00,35.7,35.79,35.7,35.78,427600.0,25.3041,25.3679,25.3041,25.3608,427600.0
2011-11-01 15:40:00,35.78,35.85,35.62,35.65,379400.0,25.3608,25.4104,25.2474,25.2687,379400.0
2011-11-01 15:45:00,35.64,35.65,35.47,35.57,933600.0,25.2616,25.2687,25.1411,25.212,933600.0
2011-11-01 15:50:00,35.57,35.59,35.44,35.5,723700.0,25.212,25.2262,25.1198,25.1624,723700.0
2011-11-01 15:55:00,35.49,35.59,35.47,35.53,2032500.0,25.1553,25.2262,25.1411,25.1836,2032500.0
2011-11-02 09:30:00,36.84,36.88,36.75,36.76,759900.0,26.1122,26.1405,26.0484,26.0554,759900.0
2011-11-02 09:35:00,36.76,36.77,36.58,36.58,573500.0,26.0554,26.0625,25.9279,25.9279,573500.0
2011-11-02 09:40:00,36.58,36.73,36.58,36.72,575400.0,25.9279,26.0342,25.9279,26.0271,575400.0
2011-11-02 09:45:00,36.73,36.75,36.69,36.71,562500.0,26.0342,26.0484,26.0058,26.02,562500.0
2011-11-02 09:50:00,36.7,36.7,36.58,36.58,336200.0,26.0129,26.0129,25.9279,25.9279,336200.0
2011-11-02 09:55:00,36.58,36.63,36.56,36.63,278900.0,25.9279,25.9633,25.9137,25.9633,278900.0
2011-11-02 10:00:00,36.62,36.69,36.6,36.63,440000.0,25.9562,26.0058,25.942,25.9633,440000.0
2011-11-02 10:05:00,36.62,36.74,36.59,36.73,273300.0,25.9562,26.0413,25.935,26.0342,273300.0
2011-11-02 10:10:00,36.72,36.79,36.67,36.78,234100.0,26.0271,26.0767,25.9917,26.0696,234100.0
2011-11-02 10:15:00,36.77,36.78,36.69,36.76,245700.0,26.0625,26.0696,26.0058,26.0554,245700.0
2011-11-02 10:20:00,36.75,36.75,36.67,36.73,236800.0,26.0484,26.0484,25.9917,26.0342,236800.0
2011-11-02 10:25:00,36.73,36.79,36.72,36.78,170100.0,26.0342,26.0767,26.0271,26.0696,170100.0
2011-11-02 10:30:00,36.79,36.82,36.7,36.72,386100.0,26.0767,26.098,26.0129,26.0271,386100.0
2011-11-02 10:35:00,36.72,36.8,36.71,36.78,131700.0,26.0271,26.0838,26.02,26.0696,131700.0
2011-11-02 10:40:00,36.78,36.82,36.77,36.81,122200.0,26.0696,26.098,26.0625,26.0909,122200.0
2011-11-02 10:45:00,36.82,36.86,36.77,36.85,175400.0,26.098,26.1263,26.0625,26.1192,175400.0
2011-11-02 10:50:00,36.86,36.97,36.84,36.92,332600.0,26.1263,26.2043,26.1122,26.1689,332600.0
2011-11-02 10:55:00,36.92,36.95,36.89,36.92,133700.0,26.1689,26.1901,26.1476,26.1689,133700.0
2011-11-02 11:00:00,36.92,36.97,36.91,36.91,226000.0,26.1689,26.2043,26.1618,26.1618,226000.0
2011-11-02 11:05:00,36.92,37.02,36.91,37.01,211800.0,26.1689,26.2397,26.1618,26.2326,211800.0
2011-11-02 11:10:00,37.01,37.04,36.98,36.98,189600.0,26.2326,26.2539,26.2114,26.2114,189600.0
2011-11-02 11:15:00,36.98,37.07,36.98,37.06,131900.0,26.2114,26.2752,26.2114,26.2681,131900.0
2011-11-02 11:20:00,37.05,37.06,36.99,37.06,173200.0,26.261,26.2681,26.2185,26.2681,173200.0
2011-11-02 11:25:00,37.06,37.09,37.02,37.08,568500.0,26.2681,26.2894,26.2397,26.2823,568500.0
2011-11-02 11:30:00,37.08,37.09,37.01,37.07,162100.0,26.2823,26.2894,26.2326,26.2752,162100.0
2011-11-02 11:35:00,37.07,37.08,37.03,37.05,164000.0,26.2752,26.2823,26.2468,26.261,164000.0
2011-11-02 11:40:00,37.06,37.11,37.02,37.02,245400.0,26.2681,26.3035,26.2397,26.2397,245400.0
2011-11-02 11:45:00,37.02,37.08,37.01,37.02,135300.0,26.2397,26.2823,26.2326,26.2397,135300.0
2011-11-02 11:50:00,37.03,37.04,36.99,37.02,128700.0,26.2468,26.2539,26.2185,26.2397,128700.0
2011-11-02 11:55:00,37.02,37.02,36.97,37.01,177400.0,26.2397,26.2397,26.2043,26.2326,177400.0
2011-11-02 12:00:00,37.0,37.01,36.95,36.99,184800.0,26.2256,26.2326,26.1901,26.2185,184800.0
2011-11-02 12:05:00,36.99,37.02,36.97,36.98,178700.0,26.2185,26.2397,26.2043,26.2114,178700.0
2011-11-02 12:10:00,36.99,37.04,36.97,36.99,119800.0,26.2185,26.2539,26.2043,26.2185,119800.0
2011-11-02 12:15:00,36.99,37.0,36.89,36.9,285400.0,26.2185,26.2256,26.1476,26.1547,285400.0
2011-11-02 12:20:00,36.9,36.91,36.87,36.89,169500.0,26.1547,26.1618,26.1334,26.1476,169500.0
2011-11-02 12:25:00,36.88,36.99,36.88,36.97,95000.0,26.1405,26.2185,26.1405,26.2043,95000.0
2011-11-02 12:30:00,36.97,37.04,36.88,36.9,457800.0,26.2043,26.2539,26.1405,26.1547,457800.0
2011-11-02 12:35:00,36.9,37.01,36.83,36.97,253900.0,26.1547,26.2326,26.1051,26.2043,253900.0
2011-11-02 12:40:00,36.98,37.09,36.92,37.01,229700.0,26.2114,26.2894,26.1689,26.2326,229700.0
2011-11-02 12:45:00,36.99,36.99,36.86,36.88,185700.0,26.2185,26.2185,26.1263,26.1405,185700.0
2011-11-02 12:50:00,36.87,36.91,36.83,36.88,113200.0,26.1334,26.1618,26.1051,26.1405,113200.0
2011-11-02 12:55:00,36.88,36.92,36.77,36.8,146000.0,26.1405,26.1689,26.0625,26.0838,146000.0
2011-11-02 13:00:00,36.8,36.82,36.68,36.71,234100.0,26.0838,26.098,25.9987,26.02,234100.0
2011-11-02 13:05:00,36.7,36.77,36.66,36.74,184700.0,26.0129,26.0625,25.9846,26.0413,184700.0
2011-11-02 13:10:00,36.74,36.81,36.74,36.8,124600.0,26.0413,26.0909,26.0413,26.0838,124600.0
2011-11-02 13:15:00,36.81,36.81,36.71,36.72,91200.0,26.0909,26.0909,26.02,26.0271,91200.0
2011-11-02 13:20:00,36.72,36.72,36.63,36.64,132900.0,26.0271,26.0271,25.9633,25.9704,132900.0
2011-11-02 13:25:00,36.63,36.76,36.63,36.76,116700.0,25.9633,26.0554,25.9633,26.0554,116700.0
2011-11-02 13:30:00,36.74,36.82,36.72,36.79,144000.0,26.0413,26.098,26.0271,26.0767,144000.0
2011-11-02 13:35:00,36.79,36.81,36.77,36.79,59800.0,26.0767,26.0909,26.0625,26.0767,59800.0
2011-11-02 13:40:00,36.79,36.85,36.75,36.85,88200.0,26.0767,26.1192,26.0484,26.1192,88200.0
2011-11-02 13:45:00,36.85,36.89,36.85,36.88,59500.0,26.1192,26.1476,26.1192,26.1405,59500.0
2011-11-02 13:50:00,36.88,36.88,36.77,36.77,96600.0,26.1405,26.1405,26.0625,26.0625,96600.0
2011-11-02 13:55:00,36.78,36.8,36.73,36.76,77100.0,26.0696,26.0838,26.0342,26.0554,77100.0
2011-11-02 14:00:00,36.76,36.77,36.62,36.72,389300.0,26.0554,26.0625,25.9562,26.0271,389300.0
2011-11-02 14:05:00,36.71,36.79,36.68,36.71,241900.0,26.02,26.0767,25.9987,26.02,241900.0
2011-11-02 14:10:00,36.71,36.72,36.63,36.66,174800.0,26.02,26.0271,25.9633,25.9846,174800.0
2011-11-02 14:15:00,36.65,36.73,36.63,36.64,173000.0,25.9775,26.0342,25.9633,25.9704,173000.0
2011-11-02 14:20:00,36.64,36.74,36.63,36.63,152100.0,25.9704,26.0413,25.9633,25.9633,152100.0
2011-11-02 14:25:00,36.64,36.7,36.63,36.66,178900.0,25.9704,26.0129,25.9633,25.9846,178900.0
2011-11-02 14:30:00,36.66,36.77,36.62,36.77,129800.0,25.9846,26.0625,25.9562,26.0625,129800.0
2011-11-02 14:35:00,36.77,36.83,36.75,36.79,139300.0,26.0625,26.1051,26.0484,26.0767,139300.0
2011-11-02 14:40:00,36.79,36.97,36.78,36.96,1168600.0,26.0767,26.2043,26.0696,26.1972,1168600.0
2011-11-02 14:45:00,36.95,37.07,36.95,37.02,313700.0,26.1901,26.2752,26.1901,26.2397,313700.0
2011-11-02 14:50:00,37.03,37.11,37.02,37.07,237900.0,26.2468,26.3035,26.2397,26.2752,237900.0
2011-11-02 14:55:00,37.06,37.16,37.06,37.09,176400.0,26.2681,26.339,26.2681,26.2894,176400.0
2011-11-02 15:00:00,37.1,37.12,36.99,37.05,208800.0,26.2964,26.3106,26.2185,26.261,208800.0
2011-11-02 15:05:00,37.05,37.2,37.05,37.18,250500.0,26.261,26.3673,26.261,26.3531,250500.0
2011-11-02 15:10:00,37.17,37.29,37.13,37.26,773300.0,26.3461,26.4311,26.3177,26.4098,773300.0
2011-11-02 15:15:00,37.25,37.34,37.2,37.34,394000.0,26.4028,26.4666,26.3673,26.4666,394000.0
2011-11-02 15:20:00,37.34,37.46,37.34,37.46,704300.0,26.4666,26.5516,26.4666,26.5516,704300.0
2011-11-02 15:25:00,37.46,37.49,37.32,37.33,843500.0,26.5516,26.5729,26.4524,26.4595,843500.0
2011-11-02 15:30:00,37.33,37.35,37.25,37.27,935100.0,26.4595,26.4736,26.4028,26.4169,935100.0
2011-11-02 15:35:00,37.27,37.41,37.26,37.36,757600.0,26.4169,26.5162,26.4098,26.4807,757600.0
2011-11-02 15:40:00,37.36,37.38,37.26,37.29,577400.0,26.4807,26.4949,26.4098,26.4311,577400.0
2011-11-02 15:45:00,37.28,37.32,37.26,37.3,700500.0,26.424,26.4524,26.4098,26.4382,700500.0
2011-11-02 15:50:00,37.3,37.4,37.29,37.4,1308300.0,26.4382,26.5091,26.4311,26.5091,1308300.0
2011-11-02 15:55:00,37.4,37.48,37.37,37.43,2697800.0,26.5091,26.5658,26.4878,26.5303,2697800.0
2011-11-03 09:30:00,37.53,37.63,37.44,37.59,887700.0,26.6012,26.6721,26.5374,26.6438,887700.0
2011-11-03 09:35:00,37.59,37.61,37.5,37.59,746400.0,26.6438,26.6579,26.58,26.6438,746400.0
2011-11-03 09:40:00,37.58,37.61,37.5,37.5,379800.0,26.6367,26.6579,26.58,26.58,379800.0
2011-11-03 09:45:00,37.5,37.55,37.46,37.47,304300.0,26.58,26.6154,26.5516,26.5587,304300.0
2011-11-03 09:50:00,37.47,37.48,37.31,37.33,545400.0,26.5587,26.5658,26.4453,26.4595,545400.0
2011-11-03 09:55:00,37.34,37.4,37.29,37.35,562300.0,26.4666,26.5091,26.4311,26.4736,562300.0
2011-11-03 10:00:00,37.36,37.38,37.15,37.19,712500.0,26.4807,26.4949,26.3319,26.3602,712500.0
2011-11-03 10:05:00,37.2,37.32,37.17,37.31,802900.0,26.3673,26.4524,26.3461,26.4453,802900.0
2011-11-03 10:10:00,37.31,37.38,37.24,37.37,350700.0,26.4453,26.4949,26.3957,26.4878,350700.0
2011-11-03 10:15:00,37.37,37.47,37.35,37.44,459000.0,26.4878,26.5587,26.4736,26.5374,459000.0
2011-11-03 10:20:00,37.45,37.49,37.37,37.4,409100.0,26.5445,26.5729,26.4878,26.5091,409100.0
2011-11-03 10:25:00,37.4,37.53,37.38,37.47,380400.0,26.5091,26.6012,26.4949,26.5587,380400.0
2011-11-03 10:30:00,37.46,37.54,37.46,37.51,192500.0,26.5516,26.6083,26.5516,26.587,192500.0
2011-11-03 10:35:00,37.5,37.51,37.41,37.47,250000.0,26.58,26.587,26.5162,26.5587,250000.0
2011-11-03 10:40:00,37.47,37.66,37.47,37.64,408800.0,26.5587,26.6934,26.5587,26.6792,408800.0
2011-11-03 10:45:00,37.64,37.78,37.64,37.66,1130200.0,26.6792,26.7784,26.6792,26.6934,1130200.0
2011-11-03 10:50:00,37.67,37.7,37.59,37.67,324100.0,26.7005,26.7217,26.6438,26.7005,324100.0
2011-11-03 10:55:00,37.67,37.74,37.57,37.57,353500.0,26.7005,26.7501,26.6296,26.6296,353500.0
2011-11-03 11:00:00,37.57,37.69,37.56,37.59,766300.0,26.6296,26.7146,26.6225,26.6438,766300.0
2011-11-03 11:05:00,37.59,37.61,37.52,37.56,362200.0,26.6438,26.6579,26.5941,26.6225,362200.0
2011-11-03 11:10:00,37.55,37.68,37.55,37.64,187300.0,26.6154,26.7075,26.6154,26.6792,187300.0
2011-11-03 11:15:00,37.65,37.73,37.63,37.71,192400.0,26.6863,26.743,26.6721,26.7288,192400.0
2011-11-03 11:20:00,37.73,37.79,37.71,37.77,366600.0,26.743,26.7855,26.7288,26.7713,366600.0
2011-11-03 11:25:00,37.77,37.8,37.69,37.72,322000.0,26.7713,26.7926,26.7146,26.7359,322000.0
2011-11-03 11:30:00,37.72,37.81,37.72,37.78,903200.0,26.7359,26.7997,26.7359,26.7784,903200.0
2011-11-03 11:35:00,37.78,37.81,37.72,37.73,421200.0,26.7784,26.7997,26.7359,26.743,421200.0
2011-11-03 11:40:00,37.72,37.79,37.72,37.78,899600.0,26.7359,26.7855,26.7359,26.7784,899600.0
2011-11-03 11:45:00,37.78,37.81,37.74,37.79,298900.0,26.7784,26.7997,26.7501,26.7855,298900.0
2011-11-03 11:50:00,37.78,37.85,37.76,37.8,234200.0,26.7784,26.828,26.7642,26.7926,234200.0
2011-11-03 11:55:00,37.81,37.81,37.68,37.69,240500.0,26.7997,26.7997,26.7075,26.7146,240500.0
2011-11-03 12:00:00,37.69,37.75,37.68,37.75,180800.0,26.7146,26.7572,26.7075,26.7572,180800.0
2011-11-03 12:05:00,37.74,37.78,37.7,37.77,169200.0,26.7501,26.7784,26.7217,26.7713,169200.0
2011-11-03 12:10:00,37.77,37.84,37.73,37.76,263700.0,26.7713,26.821,26.743,26.7642,263700.0
2011-11-03 12:15:00,37.76,37.76,37.69,37.73,196600.0,26.7642,26.7642,26.7146,26.743,196600.0
2011-11-03 12:20:00,37.73,37.77,37.68,37.76,264200.0,26.743,26.7713,26.7075,26.7642,264200.0
2011-11-03 12:25:00,37.76,37.81,37.73,37.8,180700.0,26.7642,26.7997,26.743,26.7926,180700.0
2011-11-03 12:30:00,37.8,37.82,37.73,37.75,177100.0,26.7926,26.8068,26.743,26.7572,177100.0
2011-11-03 12:35:00,37.75,37.78,37.71,37.76,503600.0,26.7572,26.7784,26.7288,26.7642,503600.0
2011-11-03 12:40:00,37.75,37.8,37.72,37.8,180300.0,26.7572,26.7926,26.7359,26.7926,180300.0
2011-11-03 12:45:00,37.79,37.96,37.78,37.95,305400.0,26.7855,26.906,26.7784,26.8989,305400.0
2011-11-03 12:50:00,37.95,37.97,37.87,37.91,235400.0,26.8989,26.9131,26.8422,26.8706,235400.0
2011-11-03 12:55:00,37.91,37.97,37.91,37.94,102300.0,26.8706,26.9131,26.8706,26.8918,102300.0
2011-11-03 13:00:00,37.94,37.98,37.94,37.96,566300.0,26.8918,26.9202,26.8918,26.906,566300.0
2011-11-03 13:05:00,37.96,38.04,37.95,38.04,265600.0,26.906,26.9627,26.8989,26.9627,265600.0
2011-11-03 13:10:00,38.04,38.13,38.04,38.08,269600.0,26.9627,27.0265,26.9627,26.9911,269600.0
2011-11-03 13:15:00,38.08,38.16,38.08,38.14,211700.0,26.9911,27.0478,26.9911,27.0336,211700.0
2011-11-03 13:20:00,38.14,38.15,37.97,37.99,507800.0,27.0336,27.0407,26.9131,26.9273,507800.0
2011-11-03 13:25:00,37.99,38.03,37.96,37.99,273500.0,26.9273,26.9556,26.906,26.9273,273500.0
2011-11-03 13:30:00,37.99,38.02,37.97,38.02,161100.0,26.9273,26.9485,26.9131,26.9485,161100.0
2011-11-03 13:35:00,38.02,38.09,38.0,38.09,134100.0,26.9485,26.9982,26.9344,26.9982,134100.0
2011-11-03 13:40:00,38.09,38.13,38.08,38.11,179800.0,26.9982,27.0265,26.9911,27.0123,179800.0
2011-11-03 13:45:00,38.11,38.18,38.09,38.12,280100.0,27.0123,27.0619,26.9982,27.0194,280100.0
2011-11-03 13:50:00,38.13,38.19,38.1,38.11,222300.0,27.0265,27.069,27.0052,27.0123,222300.0
2011-11-03 13:55:00,38.11,38.16,38.02,38.04,236300.0,27.0123,27.0478,26.9485,26.9627,236300.0
2011-11-03 14:00:00,38.05,38.11,38.03,38.11,199900.0,26.9698,27.0123,26.9556,27.0123,199900.0
2011-11-03 14:05:00,38.11,38.27,38.08,38.25,687400.0,27.0123,27.1257,26.9911,27.1116,687400.0
2011-11-03 14:10:00,38.26,38.27,38.12,38.18,458900.0,27.1186,27.1257,27.0194,27.0619,458900.0
2011-11-03 14:15:00,38.18,38.27,38.17,38.22,583300.0,27.0619,27.1257,27.0549,27.0903,583300.0
2011-11-03 14:20:00,38.22,38.23,38.11,38.15,237100.0,27.0903,27.0974,27.0123,27.0407,237100.0
2011-11-03 14:25:00,38.14,38.15,38.11,38.12,98300.0,27.0336,27.0407,27.0123,27.0194,98300.0
2011-11-03 14:30:00,38.12,38.15,38.07,38.07,163400.0,27.0194,27.0407,26.984,26.984,163400.0
2011-11-03 14:35:00,38.08,38.16,38.08,38.15,269300.0,26.9911,27.0478,26.9911,27.0407,269300.0
2011-11-03 14:40:00,38.15,38.15,38.06,38.07,118500.0,27.0407,27.0407,26.9769,26.984,118500.0
2011-11-03 14:45:00,38.07,38.08,38.02,38.02,149600.0,26.984,26.9911,26.9485,26.9485,149600.0
2011-11-03 14:50:00,38.01,38.07,38.01,38.05,114500.0,26.9414,26.984,26.9414,26.9698,114500.0
2011-11-03 14:55:00,38.05,38.09,38.04,38.06,154700.0,26.9698,26.9982,26.9627,26.9769,154700.0
2011-11-03 15:00:00,38.06,38.11,38.06,38.09,133100.0,26.9769,27.0123,26.9769,26.9982,133100.0
2011-11-03 15:05:00,38.09,38.11,38.06,38.08,112600.0,26.9982,27.0123,26.9769,26.9911,112600.0
2011-11-03 15:10:00,38.08,38.11,38.02,38.07,282400.0,26.9911,27.0123,26.9485,26.984,282400.0
2011-11-03 15:15:00,38.07,38.12,38.03,38.04,315600.0,26.984,27.0194,26.9556,26.9627,315600.0
2011-11-03 15:20:00,38.04,38.08,38.0,38.07,181500.0,26.9627,26.9911,26.9344,26.984,181500.0
2011-11-03 15:25:00,38.07,38.09,38.05,38.08,161300.0,26.984,26.9982,26.9698,26.9911,161300.0
2011-11-03 15:30:00,38.07,38.34,38.07,38.33,1556500.0,26.984,27.1754,26.984,27.1683,1556500.0
2011-11-03 15:35:00,38.33,38.36,38.31,38.33,1251300.0,27.1683,27.1895,27.1541,27.1683,1251300.0
2011-11-03 15:40:00,38.33,38.38,38.25,38.37,1691400.0,27.1683,27.2037,27.1116,27.1966,1691400.0
2011-11-03 15:45:00,38.37,38.37,38.13,38.16,1311900.0,27.1966,27.1966,27.0265,27.0478,1311900.0
2011-11-03 15:50:00,38.15,38.21,38.13,38.18,966600.0,27.0407,27.0832,27.0265,27.0619,966600.0
2011-11-03 15:55:00,38.18,38.21,38.05,38.08,1748800.0,27.0619,27.0832,26.9698,26.9911,1748800.0
2011-11-04 09:30:00,37.79,37.87,37.69,37.76,426200.0,26.7855,26.8422,26.7146,26.7642,426200.0
2011-11-04 09:35:00,37.77,37.82,37.71,37.77,266300.0,26.7713,26.8068,26.7288,26.7713,266300.0
2011-11-04 09:40:00,37.76,37.81,37.6,37.66,1509500.0,26.7642,26.7997,26.6508,26.6934,1509500.0
2011-11-04 09:45:00,37.66,37.82,37.66,37.81,594200.0,26.6934,26.8068,26.6934,26.7997,594200.0
2011-11-04 09:50:00,37.81,37.84,37.65,37.7,653000.0,26.7997,26.821,26.6863,26.7217,653000.0
2011-11-04 09:55:00,37.69,37.73,37.55,37.56,521500.0,26.7146,26.743,26.6154,26.6225,521500.0
2011-11-04 10:00:00,37.57,37.57,37.47,37.5,3157300.0,26.6296,26.6296,26.5587,26.58,3157300.0
2011-11-04 10:05:00,37.5,37.5,37.37,37.38,942800.0,26.58,26.58,26.4878,26.4949,942800.0
2011-11-04 10:10:00,37.37,37.4,37.35,37.36,887800.0,26.4878,26.5091,26.4736,26.4807,887800.0
2011-11-04 10:15:00,37.36,37.39,37.27,37.28,984500.0,26.4807,26.502,26.4169,26.424,984500.0
2011-11-04 10:20:00,37.28,37.28,37.04,37.05,1246600.0,26.424,26.424,26.2539,26.261,1246600.0
2011-11-04 10:25:00,37.05,37.06,36.99,37.0,1073800.0,26.261,26.2681,26.2185,26.2256,1073800.0
2011-11-04 10:30:00,37.0,37.01,36.97,37.0,600000.0,26.2256,26.2326,26.2043,26.2256,600000.0
2011-11-04 10:35:00,37.0,37.02,36.92,36.98,699900.0,26.2256,26.2397,26.1689,26.2114,699900.0
2011-11-04 10:40:00,36.99,37.13,36.98,37.13,688400.0,26.2185,26.3177,26.2114,26.3177,688400.0
2011-11-04 10:45:00,37.13,37.18,37.11,37.17,382100.0,26.3177,26.3531,26.3035,26.3461,382100.0
2011-11-04 10:50:00,37.16,37.19,37.08,37.13,282100.0,26.339,26.3602,26.2823,26.3177,282100.0
2011-11-04 10:55:00,37.13,37.2,37.13,37.2,217500.0,26.3177,26.3673,26.3177,26.3673,217500.0
2011-11-04 11:00:00,37.2,37.27,37.19,37.25,347500.0,26.3673,26.4169,26.3602,26.4028,347500.0
2011-11-04 11:05:00,37.24,37.25,37.16,37.18,209300.0,26.3957,26.4028,26.339,26.3531,209300.0
2011-11-04 11:10:00,37.17,37.26,37.17,37.21,268000.0,26.3461,26.4098,26.3461,26.3744,268000.0
2011-11-04 11:15:00,37.22,37.22,37.11,37.12,200800.0,26.3815,26.3815,26.3035,26.3106,200800.0
2011-11-04 11:20:00,37.11,37.16,37.05,37.08,268500.0,26.3035,26.339,26.261,26.2823,268500.0
2011-11-04 11:25:00,37.08,37.18,37.05,37.16,204300.0,26.2823,26.3531,26.261,26.339,204300.0
2011-11-04 11:30:00,37.16,37.24,37.15,37.23,172600.0,26.339,26.3957,26.3319,26.3886,172600.0
2011-11-04 11:35:00,37.23,37.27,37.16,37.27,220900.0,26.3886,26.4169,26.339,26.4169,220900.0
2011-11-04 11:40:00,37.27,37.28,37.23,37.27,242600.0,26.4169,26.424,26.3886,26.4169,242600.0
2011-11-04 11:45:00,37.27,37.29,37.24,37.26,236000.0,26.4169,26.4311,26.3957,26.4098,236000.0
2011-11-04 11:50:00,37.26,37.27,37.24,37.26,205700.0,26.4098,26.4169,26.3957,26.4098,205700.0
2011-11-04 11:55:00,37.26,37.35,37.25,37.31,1721900.0,26.4098,26.4736,26.4028,26.4453,1721900.0
2011-11-04 12:00:00,37.32,37.35,37.28,37.29,249500.0,26.4524,26.4736,26.424,26.4311,249500.0
2011-11-04 12:05:00,37.3,37.31,37.23,37.24,340800.0,26.4382,26.4453,26.3886,26.3957,340800.0
2011-11-04 12:10:00,37.24,37.34,37.24,37.33,153700.0,26.3957,26.4666,26.3957,26.4595,153700.0
2011-11-04 12:15:00,37.34,37.34,37.32,37.34,127400.0,26.4666,26.4666,26.4524,26.4666,127400.0
2011-11-04 12:20:00,37.34,37.34,37.27,37.29,133700.0,26.4666,26.4666,26.4169,26.4311,133700.0
2011-11-04 12:25:00,37.28,37.36,37.28,37.3,207900.0,26.424,26.4807,26.424,26.4382,207900.0
2011-11-04 12:30:00,37.3,37.3,37.18,37.18,345100.0,26.4382,26.4382,26.3531,26.3531,345100.0
2011-11-04 12:35:00,37.18,37.19,37.14,37.15,251500.0,26.3531,26.3602,26.3248,26.3319,251500.0
2011-11-04 12:40:00,37.15,37.18,37.11,37.12,206500.0,26.3319,26.3531,26.3035,26.3106,206500.0
2011-11-04 12:45:00,37.11,37.17,37.09,37.17,103500.0,26.3035,26.3461,26.2894,26.3461,103500.0
2011-11-04 12:50:00,37.16,37.22,37.15,37.19,132000.0,26.339,26.3815,26.3319,26.3602,132000.0
2011-11-04 12:55:00,37.19,37.2,37.12,37.13,335700.0,26.3602,26.3673,26.3106,26.3177,335700.0
2011-11-04 13:00:00,37.13,37.13,37.09,37.1,149800.0,26.3177,26.3177,26.2894,26.2964,149800.0
2011-11-04 13:05:00,37.1,37.19,37.09,37.19,185700.0,26.2964,26.3602,26.2894,26.3602,185700.0
2011-11-04 13:10:00,37.19,37.37,37.19,37.37,519400.0,26.3602,26.4878,26.3602,26.4878,519400.0
2011-11-04 13:15:00,37.37,37.46,37.37,37.41,458900.0,26.4878,26.5516,26.4878,26.5162,458900.0
2011-11-04 13:20:00,37.41,37.47,37.4,37.46,220800.0,26.5162,26.5587,26.5091,26.5516,220800.0
2011-11-04 13:25:00,37.46,37.47,37.43,37.44,174900.0,26.5516,26.5587,26.5303,26.5374,174900.0
2011-11-04 13:30:00,37.43,37.45,37.4,37.42,132900.0,26.5303,26.5445,26.5091,26.5233,132900.0
2011-11-04 13:35:00,37.42,37.44,37.41,37.41,75800.0,26.5233,26.5374,26.5162,26.5162,75800.0
2011-11-04 13:40:00,37.41,37.49,37.41,37.48,186800.0,26.5162,26.5729,26.5162,26.5658,186800.0
2011-11-04 13:45:00,37.48,37.67,37.47,37.65,1463400.0,26.5658,26.7005,26.5587,26.6863,1463400.0
2011-11-04 13:50:00,37.64,37.68,37.61,37.63,525300.0,26.6792,26.7075,26.6579,26.6721,525300.0
2011-11-04 13:55:00,37.62,37.63,37.52,37.55,290100.0,26.665,26.6721,26.5941,26.6154,290100.0
2011-11-04 14:00:00,37.55,37.6,37.54,37.6,204400.0,26.6154,26.6508,26.6083,26.6508,204400.0
2011-11-04 14:05:00,37.6,37.66,37.59,37.66,179100.0,26.6508,26.6934,26.6438,26.6934,179100.0
2011-11-04 14:10:00,37.65,37.65,37.62,37.65,233500.0,26.6863,26.6863,26.665,26.6863,233500.0
2011-11-04 14:15:00,37.65,37.68,37.61,37.68,252200.0,26.6863,26.7075,26.6579,26.7075,252200.0
2011-11-04 14:20:00,37.67,37.75,37.65,37.72,321300.0,26.7005,26.7572,26.6863,26.7359,321300.0
2011-11-04 14:25:00,37.72,37.74,37.68,37.7,225800.0,26.7359,26.7501,26.7075,26.7217,225800.0
2011-11-04 14:30:00,37.71,37.75,37.68,37.69,89600.0,26.7288,26.7572,26.7075,26.7146,89600.0
2011-11-04 14:35:00,37.69,37.7,37.61,37.63,368300.0,26.7146,26.7217,26.6579,26.6721,368300.0
2011-11-04 14:40:00,37.62,37.7,37.62,37.65,218800.0,26.665,26.7217,26.665,26.6863,218800.0
2011-11-04 14:45:00,37.66,37.74,37.66,37.7,137400.0,26.6934,26.7501,26.6934,26.7217,137400.0
2011-11-04 14:50:00,37.69,37.75,37.66,37.69,281700.0,26.7146,26.7572,26.6934,26.7146,281700.0
2011-11-04 14:55:00,37.68,37.68,37.62,37.65,241500.0,26.7075,26.7075,26.665,26.6863,241500.0
2011-11-04 15:00:00,37.65,37.65,37.61,37.61,133400.0,26.6863,26.6863,26.6579,26.6579,133400.0
2011-11-04 15:05:00,37.62,37.62,37.53,37.53,151100.0,26.665,26.665,26.6012,26.6012,151100.0
2011-11-04 15:10:00,37.53,37.56,37.51,37.55,169100.0,26.6012,26.6225,26.587,26.6154,169100.0
2011-11-04 15:15:00,37.56,37.63,37.56,37.63,128800.0,26.6225,26.6721,26.6225,26.6721,128800.0
2011-11-04 15:20:00,37.62,37.63,37.51,37.59,287300.0,26.665,26.6721,26.587,26.6438,287300.0
2011-11-04 15:25:00,37.58,37.62,37.54,37.6,430700.0,26.6367,26.665,26.6083,26.6508,430700.0
2011-11-04 15:30:00,37.59,37.68,37.58,37.65,556800.0,26.6438,26.7075,26.6367,26.6863,556800.0
2011-11-04 15:35:00,37.66,37.66,37.57,37.57,343600.0,26.6934,26.6934,26.6296,26.6296,343600.0
2011-11-04 15:40:00,37.57,37.65,37.57,37.64,458300.0,26.6296,26.6863,26.6296,26.6792,458300.0
2011-11-04 15:45:00,37.65,37.73,37.63,37.72,561200.0,26.6863,26.743,26.6721,26.7359,561200.0
2011-11-04 15:50:00,37.72,37.73,37.6,37.62,949600.0,26.7359,26.743,26.6508,26.665,949600.0
2011-11-04 15:55:00,37.62,37.74,37.6,37.71,1099300.0,26.665,26.7501,26.6508,26.7288,1099300.0
2011-11-07 09:30:00,37.84,38.06,37.8,38.0,582600.0,26.821,26.9769,26.7926,26.9344,582600.0
2011-11-07 09:35:00,38.01,38.09,37.98,38.06,386300.0,26.9414,26.9982,26.9202,26.9769,386300.0
2011-11-07 09:40:00,38.05,38.08,37.93,38.01,315900.0,26.9698,26.9911,26.8847,26.9414,315900.0
2011-11-07 09:45:00,38.0,38.18,38.0,38.08,710000.0,26.9344,27.0619,26.9344,26.9911,710000.0
2011-11-07 09:50:00,38.09,38.15,38.04,38.14,235100.0,26.9982,27.0407,26.9627,27.0336,235100.0
2011-11-07 09:55:00,38.14,38.15,38.02,38.06,303000.0,27.0336,27.0407,26.9485,26.9769,303000.0
2011-11-07 10:00:00,38.06,38.08,37.94,37.96,326000.0,26.9769,26.9911,26.8918,26.906,326000.0
2011-11-07 10:05:00,37.96,37.97,37.87,37.94,529800.0,26.906,26.9131,26.8422,26.8918,529800.0
2011-11-07 10:10:00,37.95,38.0,37.89,37.91,292300.0,26.8989,26.9344,26.8564,26.8706,292300.0
2011-11-07 10:15:00,37.91,37.95,37.82,37.87,292800.0,26.8706,26.8989,26.8068,26.8422,292800.0
2011-11-07 10:20:00,37.87,37.91,37.8,37.83,199800.0,26.8422,26.8706,26.7926,26.8139,199800.0
2011-11-07 10:25:00,37.83,37.86,37.8,37.81,183700.0,26.8139,26.8351,26.7926,26.7997,183700.0
2011-11-07 10:30:00,37.81,37.87,37.73,37.77,300900.0,26.7997,26.8422,26.743,26.7713,300900.0
2011-11-07 10:35:00,37.78,37.79,37.69,37.73,242500.0,26.7784,26.7855,26.7146,26.743,242500.0
2011-11-07 10:40:00,37.73,37.78,37.69,37.77,199300.0,26.743,26.7784,26.7146,26.7713,199300.0
2011-11-07 10:45:00,37.76,37.77,37.68,37.72,192800.0,26.7642,26.7713,26.7075,26.7359,192800.0
2011-11-07 10:50:00,37.73,37.75,37.63,37.64,195900.0,26.743,26.7572,26.6721,26.6792,195900.0
2011-11-07 10:55:00,37.64,37.72,37.62,37.67,202600.0,26.6792,26.7359,26.665,26.7005,202600.0
2011-11-07 11:00:00,37.67,37.78,37.62,37.77,118800.0,26.7005,26.7784,26.665,26.7713,118800.0
2011-11-07 11:05:00,37.77,37.81,37.71,37.73,188400.0,26.7713,26.7997,26.7288,26.743,188400.0
2011-11-07 11:10:00,37.73,37.82,37.73,37.78,132400.0,26.743,26.8068,26.743,26.7784,132400.0
2011-11-07 11:15:00,37.79,37.83,37.7,37.73,118400.0,26.7855,26.8139,26.7217,26.743,118400.0
2011-11-07 11:20:00,37.73,37.73,37.6,37.64,386200.0,26.743,26.743,26.6508,26.6792,386200.0
2011-11-07 11:25:00,37.63,37.65,37.5,37.58,271700.0,26.6721,26.6863,26.58,26.6367,271700.0
2011-11-07 11:30:00,37.57,37.65,37.56,37.62,165500.0,26.6296,26.6863,26.6225,26.665,165500.0
2011-11-07 11:35:00,37.61,37.67,37.58,37.66,91300.0,26.6579,26.7005,26.6367,26.6934,91300.0
2011-11-07 11:40:00,37.66,37.66,37.54,37.63,137000.0,26.6934,26.6934,26.6083,26.6721,137000.0
2011-11-07 11:45:00,37.62,37.66,37.61,37.63,70600.0,26.665,26.6934,26.6579,26.6721,70600.0
2011-11-07 11:50:00,37.63,37.71,37.6,37.63,62200.0,26.6721,26.7288,26.6508,26.6721,62200.0
2011-11-07 11:55:00,37.62,37.64,37.57,37.61,48400.0,26.665,26.6792,26.6296,26.6579,48400.0
2011-11-07 12:00:00,37.61,37.66,37.6,37.65,55500.0,26.6579,26.6934,26.6508,26.6863,55500.0
2011-11-07 12:05:00,37.65,37.71,37.65,37.68,95700.0,26.6863,26.7288,26.6863,26.7075,95700.0
2011-11-07 12:10:00,37.68,37.69,37.61,37.63,51300.0,26.7075,26.7146,26.6579,26.6721,51300.0
2011-11-07 12:15:00,37.64,37.64,37.52,37.52,93200.0,26.6792,26.6792,26.5941,26.5941,93200.0
2011-11-07 12:20:00,37.52,37.54,37.5,37.53,99800.0,26.5941,26.6083,26.58,26.6012,99800.0
2011-11-07 12:25:00,37.53,37.56,37.52,37.54,83500.0,26.6012,26.6225,26.5941,26.6083,83500.0
2011-11-07 12:30:00,37.54,37.55,37.47,37.49,154500.0,26.6083,26.6154,26.5587,26.5729,154500.0
2011-11-07 12:35:00,37.48,37.56,37.48,37.54,45800.0,26.5658,26.6225,26.5658,26.6083,45800.0
2011-11-07 12:40:00,37.55,37.61,37.54,37.61,82400.0,26.6154,26.6579,26.6083,26.6579,82400.0
2011-11-07 12:45:00,37.6,37.61,37.58,37.61,67300.0,26.6508,26.6579,26.6367,26.6579,67300.0
2011-11-07 12:50:00,37.6,37.66,37.59,37.64,56300.0,26.6508,26.6934,26.6438,26.6792,56300.0
2011-11-07 12:55:00,37.65,37.66,37.64,37.64,47200.0,26.6863,26.6934,26.6792,26.6792,47200.0
2011-11-07 13:00:00,37.64,37.65,37.6,37.61,76600.0,26.6792,26.6863,26.6508,26.6579,76600.0
2011-11-07 13:05:00,37.62,37.66,37.62,37.66,31900.0,26.665,26.6934,26.665,26.6934,31900.0
2011-11-07 13:10:00,37.65,37.74,37.65,37.72,143500.0,26.6863,26.7501,26.6863,26.7359,143500.0
2011-11-07 13:15:00,37.73,37.78,37.73,37.78,57200.0,26.743,26.7784,26.743,26.7784,57200.0
2011-11-07 13:20:00,37.78,37.79,37.76,37.76,38000.0,26.7784,26.7855,26.7642,26.7642,38000.0
2011-11-07 13:25:00,37.76,37.8,37.75,37.79,53400.0,26.7642,26.7926,26.7572,26.7855,53400.0
2011-11-07 13:30:00,37.78,37.86,37.76,37.82,928600.0,26.7784,26.8351,26.7642,26.8068,928600.0
2011-11-07 13:35:00,37.82,37.84,37.81,37.81,190000.0,26.8068,26.821,26.7997,26.7997,190000.0
2011-11-07 13:40:00,37.81,37.83,37.81,37.83,47000.0,26.7997,26.8139,26.7997,26.8139,47000.0
2011-11-07 13:45:00,37.83,37.83,37.82,37.83,130600.0,26.8139,26.8139,26.8068,26.8139,130600.0
2011-11-07 13:50:00,37.82,37.84,37.81,37.84,101400.0,26.8068,26.821,26.7997,26.821,101400.0
2011-11-07 13:55:00,37.84,38.02,37.83,37.96,321000.0,26.821,26.9485,26.8139,26.906,321000.0
2011-11-07 14:00:00,37.97,38.06,37.94,38.04,178100.0,26.9131,26.9769,26.8918,26.9627,178100.0
2011-11-07 14:05:00,38.05,38.06,38.0,38.02,135300.0,26.9698,26.9769,26.9344,26.9485,135300.0
2011-11-07 14:10:00,38.02,38.1,37.99,37.99,194600.0,26.9485,27.0052,26.9273,26.9273,194600.0
2011-11-07 14:15:00,37.99,38.03,37.97,37.97,195700.0,26.9273,26.9556,26.9131,26.9131,195700.0
2011-11-07 14:20:00,37.97,38.07,37.97,38.05,161100.0,26.9131,26.984,26.9131,26.9698,161100.0
2011-11-07 14:25:00,38.05,38.1,38.03,38.05,518700.0,26.9698,27.0052,26.9556,26.9698,518700.0
2011-11-07 14:30:00,38.04,38.1,38.02,38.06,230500.0,26.9627,27.0052,26.9485,26.9769,230500.0
2011-11-07 14:35:00,38.06,38.1,38.05,38.1,163000.0,26.9769,27.0052,26.9698,27.0052,163000.0
2011-11-07 14:40:00,38.09,38.09,38.01,38.05,150200.0,26.9982,26.9982,26.9414,26.9698,150200.0
2011-11-07 14:45:00,38.04,38.09,38.03,38.08,198200.0,26.9627,26.9982,26.9556,26.9911,198200.0
2011-11-07 14:50:00,38.08,38.15,38.04,38.14,165900.0,26.9911,27.0407,26.9627,27.0336,165900.0
2011-11-07 14:55:00,38.13,38.15,38.1,38.12,106000.0,27.0265,27.0407,27.0052,27.0194,106000.0
2011-11-07 15:00:00,38.12,38.13,38.09,38.11,115800.0,27.0194,27.0265,26.9982,27.0123,115800.0
2011-11-07 15:05:00,38.12,38.18,38.11,38.16,471500.0,27.0194,27.0619,27.0123,27.0478,471500.0
2011-11-07 15:10:00,38.16,38.23,38.16,38.22,240700.0,27.0478,27.0974,27.0478,27.0903,240700.0
2011-11-07 15:15:00,38.23,38.25,38.16,38.17,265600.0,27.0974,27.1116,27.0478,27.0549,265600.0
2011-11-07 15:20:00,38.17,38.21,38.16,38.2,153500.0,27.0549,27.0832,27.0478,27.0761,153500.0
2011-11-07 15:25:00,38.19,38.2,38.06,38.08,166500.0,27.069,27.0761,26.9769,26.9911,166500.0
2011-11-07 15:30:00,38.07,38.13,38.06,38.09,219300.0,26.984,27.0265,26.9769,26.9982,219300.0
2011-11-07 15:35:00,38.1,38.23,38.1,38.19,105200.0,27.0052,27.0974,27.0052,27.069,105200.0
2011-11-07 15:40:00,38.2,38.22,38.12,38.17,165600.0,27.0761,27.0903,27.0194,27.0549,165600.0
2011-11-07 15:45:00,38.17,38.19,38.12,38.13,311700.0,27.0549,27.069,27.0194,27.0265,311700.0
2011-11-07 15:50:00,38.13,38.23,38.12,38.17,555100.0,27.0265,27.0974,27.0194,27.0549,555100.0
2011-11-07 15:55:00,38.17,38.23,38.14,38.17,1031100.0,27.0549,27.0974,27.0336,27.0549,1031100.0
2011-11-08 09:30:00,38.43,38.46,38.32,38.41,633200.0,27.2391,27.2604,27.1612,27.225,633200.0
2011-11-08 09:35:00,38.42,38.42,38.23,38.25,513000.0,27.2321,27.2321,27.0974,27.1116,513000.0
2011-11-08 09:40:00,38.25,38.42,38.22,38.42,486800.0,27.1116,27.2321,27.0903,27.2321,486800.0
2011-11-08 09:45:00,38.42,38.46,38.3,38.35,533200.0,27.2321,27.2604,27.147,27.1824,533200.0
2011-11-08 09:50:00,38.35,38.4,38.28,38.3,332100.0,27.1824,27.2179,27.1328,27.147,332100.0
2011-11-08 09:55:00,38.31,38.46,38.31,38.46,182700.0,27.1541,27.2604,27.1541,27.2604,182700.0
2011-11-08 10:00:00,38.47,38.5,38.39,38.39,232900.0,27.2675,27.2888,27.2108,27.2108,232900.0
2011-11-08 10:05:00,38.39,38.4,38.27,38.3,278100.0,27.2108,27.2179,27.1257,27.147,278100.0
2011-11-08 10:10:00,38.29,38.32,38.13,38.25,541000.0,27.1399,27.1612,27.0265,27.1116,541000.0
2011-11-08 10:15:00,38.25,38.34,38.2,38.3,493500.0,27.1116,27.1754,27.0761,27.147,493500.0
2011-11-08 10:20:00,38.3,38.34,38.2,38.23,391800.0,27.147,27.1754,27.0761,27.0974,391800.0
2011-11-08 10:25:00,38.22,38.22,37.99,38.04,705300.0,27.0903,27.0903,26.9273,26.9627,705300.0
2011-11-08 10:30:00,38.04,38.1,38.01,38.01,249700.0,26.9627,27.0052,26.9414,26.9414,249700.0
2011-11-08 10:35:00,38.01,38.13,38.0,38.08,423800.0,26.9414,27.0265,26.9344,26.9911,423800.0
2011-11-08 10:40:00,38.08,38.15,38.07,38.14,213300.0,26.9911,27.0407,26.984,27.0336,213300.0
2011-11-08 10:45:00,38.15,38.2,38.12,38.17,451400.0,27.0407,27.0761,27.0194,27.0549,451400.0
2011-11-08 10:50:00,38.17,38.19,38.08,38.12,273300.0,27.0549,27.069,26.9911,27.0194,273300.0
2011-11-08 10:55:00,38.12,38.17,38.08,38.11,209700.0,27.0194,27.0549,26.9911,27.0123,209700.0
2011-11-08 11:00:00,38.1,38.16,38.06,38.11,153100.0,27.0052,27.0478,26.9769,27.0123,153100.0
2011-11-08 11:05:00,38.1,38.14,38.0,38.04,107000.0,27.0052,27.0336,26.9344,26.9627,107000.0
2011-11-08 11:10:00,38.04,38.04,37.96,37.99,128200.0,26.9627,26.9627,26.906,26.9273,128200.0
2011-11-08 11:15:00,38.0,38.02,37.93,38.0,121500.0,26.9344,26.9485,26.8847,26.9344,121500.0
2011-11-08 11:20:00,38.0,38.0,37.83,37.83,644400.0,26.9344,26.9344,26.8139,26.8139,644400.0
2011-11-08 11:25:00,37.83,37.92,37.82,37.89,262800.0,26.8139,26.8777,26.8068,26.8564,262800.0
2011-11-08 11:30:00,37.9,37.9,37.86,37.86,213400.0,26.8635,26.8635,26.8351,26.8351,213400.0
2011-11-08 11:35:00,37.86,37.9,37.83,37.89,233900.0,26.8351,26.8635,26.8139,26.8564,233900.0
2011-11-08 11:40:00,37.88,37.94,37.86,37.93,119400.0,26.8493,26.8918,26.8351,26.8847,119400.0
2011-11-08 11:45:00,37.94,37.99,37.92,37.99,162200.0,26.8918,26.9273,26.8777,26.9273,162200.0
2011-11-08 11:50:00,37.98,38.0,37.96,37.97,74100.0,26.9202,26.9344,26.906,26.9131,74100.0
2011-11-08 11:55:00,37.97,38.04,37.97,38.02,283600.0,26.9131,26.9627,26.9131,26.9485,283600.0
2011-11-08 12:00:00,38.01,38.06,37.95,38.04,140100.0,26.9414,26.9769,26.8989,26.9627,140100.0
2011-11-08 12:05:00,38.05,38.06,38.02,38.05,45100.0,26.9698,26.9769,26.9485,26.9698,45100.0
2011-11-08 12:10:00,38.05,38.08,38.05,38.07,40000.0,26.9698,26.9911,26.9698,26.984,40000.0
2011-11-08 12:15:00,38.07,38.12,38.06,38.11,77500.0,26.984,27.0194,26.9769,27.0123,77500.0
2011-11-08 12:20:00,38.12,38.15,38.06,38.06,64500.0,27.0194,27.0407,26.9769,26.9769,64500.0
2011-11-08 12:25:00,38.06,38.08,38.05,38.07,61500.0,26.9769,26.9911,26.9698,26.984,61500.0
2011-11-08 12:30:00,38.07,38.13,38.07,38.12,62300.0,26.984,27.0265,26.984,27.0194,62300.0
2011-11-08 12:35:00,38.12,38.16,38.11,38.13,88200.0,27.0194,27.0478,27.0123,27.0265,88200.0
2011-11-08 12:40:00,38.13,38.14,38.1,38.1,38200.0,27.0265,27.0336,27.0052,27.0052,38200.0
2011-11-08 12:45:00,38.11,38.12,38.03,38.03,78000.0,27.0123,27.0194,26.9556,26.9556,78000.0
2011-11-08 12:50:00,38.03,38.05,38.01,38.04,78200.0,26.9556,26.9698,26.9414,26.9627,78200.0
2011-11-08 12:55:00,38.05,38.08,38.03,38.06,35000.0,26.9698,26.9911,26.9556,26.9769,35000.0
2011-11-08 13:00:00,38.05,38.11,38.03,38.1,47000.0,26.9698,27.0123,26.9556,27.0052,47000.0
2011-11-08 13:05:00,38.11,38.11,38.03,38.04,38300.0,27.0123,27.0123,26.9556,26.9627,38300.0
2011-11-08 13:10:00,38.03,38.04,38.0,38.01,58400.0,26.9556,26.9627,26.9344,26.9414,58400.0
2011-11-08 13:15:00,38.01,38.1,38.0,38.09,198000.0,26.9414,27.0052,26.9344,26.9982,198000.0
2011-11-08 13:20:00,38.09,38.2,38.07,38.19,285700.0,26.9982,27.0761,26.984,27.069,285700.0
2011-11-08 13:25:00,38.19,38.29,38.19,38.28,381600.0,27.069,27.1399,27.069,27.1328,381600.0
2011-11-08 13:30:00,38.28,38.33,38.27,38.32,277000.0,27.1328,27.1683,27.1257,27.1612,277000.0
2011-11-08 13:35:00,38.32,38.37,38.29,38.36,186300.0,27.1612,27.1966,27.1399,27.1895,186300.0
2011-11-08 13:40:00,38.37,38.43,38.2,38.38,375200.0,27.1966,27.2391,27.0761,27.2037,375200.0
2011-11-08 13:45:00,38.37,38.56,38.35,38.48,399500.0,27.1966,27.3313,27.1824,27.2746,399500.0
2011-11-08 13:50:00,38.47,38.69,38.45,38.67,1467400.0,27.2675,27.4234,27.2533,27.4093,1467400.0
2011-11-08 13:55:00,38.68,38.74,38.64,38.69,700600.0,27.4163,27.4589,27.388,27.4234,700600.0
2011-11-08 14:00:00,38.69,38.72,38.64,38.7,663000.0,27.4234,27.4447,27.388,27.4305,663000.0
2011-11-08 14:05:00,38.7,38.73,38.64,38.69,708800.0,27.4305,27.4518,27.388,27.4234,708800.0
2011-11-08 14:10:00,38.69,38.77,38.69,38.77,300700.0,27.4234,27.4801,27.4234,27.4801,300700.0
2011-11-08 14:15:00,38.77,38.8,38.73,38.74,304900.0,27.4801,27.5014,27.4518,27.4589,304900.0
2011-11-08 14:20:00,38.73,38.8,38.71,38.8,353300.0,27.4518,27.5014,27.4376,27.5014,353300.0
2011-11-08 14:25:00,38.8,38.84,38.77,38.83,300600.0,27.5014,27.5298,27.4801,27.5227,300600.0
2011-11-08 14:30:00,38.83,38.87,38.75,38.76,417200.0,27.5227,27.551,27.466,27.473,417200.0
2011-11-08 14:35:00,38.76,38.82,38.75,38.82,282900.0,27.473,27.5156,27.466,27.5156,282900.0
2011-11-08 14:40:00,38.81,38.83,38.74,38.74,374500.0,27.5085,27.5227,27.4589,27.4589,374500.0
2011-11-08 14:45:00,38.74,38.78,38.72,38.76,257800.0,27.4589,27.4872,27.4447,27.473,257800.0
2011-11-08 14:50:00,38.77,38.83,38.76,38.8,263200.0,27.4801,27.5227,27.473,27.5014,263200.0
2011-11-08 14:55:00,38.8,38.83,38.76,38.82,277400.0,27.5014,27.5227,27.473,27.5156,277400.0
2011-11-08 15:00:00,38.81,38.82,38.71,38.73,385900.0,27.5085,27.5156,27.4376,27.4518,385900.0
2011-11-08 15:05:00,38.73,38.73,38.66,38.7,306500.0,27.4518,27.4518,27.4022,27.4305,306500.0
2011-11-08 15:10:00,38.71,38.82,38.69,38.79,351700.0,27.4376,27.5156,27.4234,27.4943,351700.0
2011-11-08 15:15:00,38.79,38.85,38.78,38.79,384800.0,27.4943,27.5368,27.4872,27.4943,384800.0
2011-11-08 15:20:00,38.79,38.82,38.75,38.81,316300.0,27.4943,27.5156,27.466,27.5085,316300.0
2011-11-08 15:25:00,38.81,38.81,38.74,38.81,334400.0,27.5085,27.5085,27.4589,27.5085,334400.0
2011-11-08 15:30:00,38.81,38.9,38.8,38.88,792900.0,27.5085,27.5723,27.5014,27.5581,792900.0
2011-11-08 15:35:00,38.89,38.9,38.86,38.86,454400.0,27.5652,27.5723,27.5439,27.5439,454400.0
2011-11-08 15:40:00,38.86,38.89,38.82,38.86,462100.0,27.5439,27.5652,27.5156,27.5439,462100.0
2011-11-08 15:45:00,38.85,38.88,38.8,38.87,624900.0,27.5368,27.5581,27.5014,27.551,624900.0
2011-11-08 15:50:00,38.87,38.96,38.84,38.96,1846700.0,27.551,27.6148,27.5298,27.6148,1846700.0
2011-11-08 15:55:00,38.95,39.01,38.92,38.97,3696100.0,27.6077,27.6502,27.5865,27.6219,3696100.0
2011-11-09 09:30:00,37.49,37.69,37.44,37.51,1419200.0,26.5729,26.7146,26.5374,26.587,1419200.0
2011-11-09 09:35:00,37.51,37.69,37.5,37.59,954000.0,26.587,26.7146,26.58,26.6438,954000.0
2011-11-09 09:40:00,37.58,37.58,37.28,37.46,2121300.0,26.6367,26.6367,26.424,26.5516,2121300.0
2011-11-09 09:45:00,37.45,37.46,37.25,37.37,1192700.0,26.5445,26.5516,26.4028,26.4878,1192700.0
2011-11-09 09:50:00,37.37,37.4,37.17,37.2,839500.0,26.4878,26.5091,26.3461,26.3673,839500.0
2011-11-09 09:55:00,37.19,37.2,37.13,37.15,597900.0,26.3602,26.3673,26.3177,26.3319,597900.0
2011-11-09 10:00:00,37.15,37.2,37.14,37.16,933400.0,26.3319,26.3673,26.3248,26.339,933400.0
2011-11-09 10:05:00,37.16,37.2,37.06,37.18,1003800.0,26.339,26.3673,26.2681,26.3531,1003800.0
2011-11-09 10:10:00,37.18,37.2,37.14,37.17,669200.0,26.3531,26.3673,26.3248,26.3461,669200.0
2011-11-09 10:15:00,37.17,37.2,37.11,37.16,636200.0,26.3461,26.3673,26.3035,26.339,636200.0
2011-11-09 10:20:00,37.16,37.21,37.14,37.16,369600.0,26.339,26.3744,26.3248,26.339,369600.0
2011-11-09 10:25:00,37.17,37.18,37.04,37.06,787600.0,26.3461,26.3531,26.2539,26.2681,787600.0
2011-11-09 10:30:00,37.07,37.18,37.03,37.16,578700.0,26.2752,26.3531,26.2468,26.339,578700.0
2011-11-09 10:35:00,37.16,37.16,37.01,37.04,453400.0,26.339,26.339,26.2326,26.2539,453400.0
2011-11-09 10:40:00,37.04,37.09,37.02,37.08,293900.0,26.2539,26.2894,26.2397,26.2823,293900.0
2011-11-09 10:45:00,37.09,37.25,37.08,37.25,891700.0,26.2894,26.4028,26.2823,26.4028,891700.0
2011-11-09 10:50:00,37.25,37.3,37.13,37.14,601800.0,26.4028,26.4382,26.3177,26.3248,601800.0
2011-11-09 10:55:00,37.14,37.18,37.09,37.1,430200.0,26.3248,26.3531,26.2894,26.2964,430200.0
2011-11-09 11:00:00,37.09,37.32,37.09,37.29,977700.0,26.2894,26.4524,26.2894,26.4311,977700.0
2011-11-09 11:05:00,37.29,37.43,37.28,37.41,440200.0,26.4311,26.5303,26.424,26.5162,440200.0
2011-11-09 11:10:00,37.4,37.41,37.32,37.36,286100.0,26.5091,26.5162,26.4524,26.4807,286100.0
2011-11-09 11:15:00,37.35,37.57,37.35,37.51,844100.0,26.4736,26.6296,26.4736,26.587,844100.0
2011-11-09 11:20:00,37.51,37.54,37.45,37.49,426500.0,26.587,26.6083,26.5445,26.5729,426500.0
2011-11-09 11:25:00,37.49,37.52,37.37,37.37,424900.0,26.5729,26.5941,26.4878,26.4878,424900.0
2011-11-09 11:30:00,37.37,37.43,37.37,37.4,333900.0,26.4878,26.5303,26.4878,26.5091,333900.0
2011-11-09 11:35:00,37.4,37.5,37.39,37.47,433000.0,26.5091,26.58,26.502,26.5587,433000.0
2011-11-09 11:40:00,37.47,37.5,37.41,37.41,179500.0,26.5587,26.58,26.5162,26.5162,179500.0
2011-11-09 11:45:00,37.42,37.5,37.38,37.49,236000.0,26.5233,26.58,26.4949,26.5729,236000.0
2011-11-09 11:50:00,37.49,37.5,37.41,37.43,352900.0,26.5729,26.58,26.5162,26.5303,352900.0
2011-11-09 11:55:00,37.43,37.48,37.39,37.47,237000.0,26.5303,26.5658,26.502,26.5587,237000.0
2011-11-09 12:00:00,37.47,37.49,37.39,37.41,238500.0,26.5587,26.5729,26.502,26.5162,238500.0
2011-11-09 12:05:00,37.41,37.42,37.38,37.4,216500.0,26.5162,26.5233,26.4949,26.5091,216500.0
2011-11-09 12:10:00,37.4,37.44,37.4,37.42,133600.0,26.5091,26.5374,26.5091,26.5233,133600.0
2011-11-09 12:15:00,37.42,37.45,37.4,37.43,272100.0,26.5233,26.5445,26.5091,26.5303,272100.0
2011-11-09 12:20:00,37.43,37.43,37.34,37.35,515300.0,26.5303,26.5303,26.4666,26.4736,515300.0
2011-11-09 12:25:00,37.35,37.41,37.31,37.4,527500.0,26.4736,26.5162,26.4453,26.5091,527500.0
2011-11-09 12:30:00,37.4,37.41,37.35,37.35,161300.0,26.5091,26.5162,26.4736,26.4736,161300.0
2011-11-09 12:35:00,37.36,37.41,37.35,37.4,204700.0,26.4807,26.5162,26.4736,26.5091,204700.0
2011-11-09 12:40:00,37.4,37.4,37.32,37.34,154400.0,26.5091,26.5091,26.4524,26.4666,154400.0
2011-11-09 12:45:00,37.33,37.4,37.3,37.34,501000.0,26.4595,26.5091,26.4382,26.4666,501000.0
2011-11-09 12:50:00,37.34,37.36,37.3,37.32,182100.0,26.4666,26.4807,26.4382,26.4524,182100.0
2011-11-09 12:55:00,37.32,37.35,37.29,37.29,630300.0,26.4524,26.4736,26.4311,26.4311,630300.0
2011-11-09 13:00:00,37.3,37.33,37.25,37.27,326400.0,26.4382,26.4595,26.4028,26.4169,326400.0
2011-11-09 13:05:00,37.27,37.36,37.26,37.33,145500.0,26.4169,26.4807,26.4098,26.4595,145500.0
2011-11-09 13:10:00,37.33,37.34,37.22,37.23,278100.0,26.4595,26.4666,26.3815,26.3886,278100.0
2011-11-09 13:15:00,37.23,37.28,37.14,37.17,277900.0,26.3886,26.424,26.3248,26.3461,277900.0
2011-11-09 13:20:00,37.16,37.23,37.16,37.2,177500.0,26.339,26.3886,26.339,26.3673,177500.0
2011-11-09 13:25:00,37.2,37.21,37.14,37.15,225700.0,26.3673,26.3744,26.3248,26.3319,225700.0
2011-11-09 13:30:00,37.15,37.15,37.06,37.08,337800.0,26.3319,26.3319,26.2681,26.2823,337800.0
2011-11-09 13:35:00,37.08,37.1,37.03,37.09,260600.0,26.2823,26.2964,26.2468,26.2894,260600.0
2011-11-09 13:40:00,37.09,37.09,36.97,37.01,233100.0,26.2894,26.2894,26.2043,26.2326,233100.0
2011-11-09 13:45:00,37.02,37.02,36.93,36.93,242100.0,26.2397,26.2397,26.1759,26.1759,242100.0
2011-11-09 13:50:00,36.93,36.94,36.85,36.85,332400.0,26.1759,26.183,26.1192,26.1192,332400.0
2011-11-09 13:55:00,36.85,36.85,36.75,36.8,792900.0,26.1192,26.1192,26.0484,26.0838,792900.0
2011-11-09 14:00:00,36.8,36.8,36.64,36.65,435100.0,26.0838,26.0838,25.9704,25.9775,435100.0
2011-11-09 14:05:00,36.65,36.66,36.47,36.6,1044400.0,25.9775,25.9846,25.8499,25.942,1044400.0
2011-11-09 14:10:00,36.59,36.77,36.58,36.76,729800.0,25.935,26.0625,25.9279,26.0554,729800.0
2011-11-09 14:15:00,36.76,36.76,36.63,36.65,329400.0,26.0554,26.0554,25.9633,25.9775,329400.0
2011-11-09 14:20:00,36.66,36.7,36.52,36.53,406500.0,25.9846,26.0129,25.8853,25.8924,406500.0
2011-11-09 14:25:00,36.53,36.7,36.49,36.68,508500.0,25.8924,26.0129,25.8641,25.9987,508500.0
2011-11-09 14:30:00,36.67,36.79,36.63,36.77,413300.0,25.9917,26.0767,25.9633,26.0625,413300.0
2011-11-09 14:35:00,36.75,36.78,36.73,36.76,103500.0,26.0484,26.0696,26.0342,26.0554,103500.0
2011-11-09 14:40:00,36.75,36.81,36.65,36.79,192100.0,26.0484,26.0909,25.9775,26.0767,192100.0
2011-11-09 14:45:00,36.79,36.84,36.78,36.78,264000.0,26.0767,26.1122,26.0696,26.0696,264000.0
2011-11-09 14:50:00,36.78,36.83,36.71,36.78,141400.0,26.0696,26.1051,26.02,26.0696,141400.0
2011-11-09 14:55:00,36.78,36.81,36.74,36.76,153000.0,26.0696,26.0909,26.0413,26.0554,153000.0
2011-11-09 15:00:00,36.76,36.81,36.74,36.79,231600.0,26.0554,26.0909,26.0413,26.0767,231600.0
2011-11-09 15:05:00,36.79,36.91,36.79,36.85,213800.0,26.0767,26.1618,26.0767,26.1192,213800.0
2011-11-09 15:10:00,36.86,36.87,36.79,36.8,204000.0,26.1263,26.1334,26.0767,26.0838,204000.0
2011-11-09 15:15:00,36.81,36.89,36.76,36.84,334500.0,26.0909,26.1476,26.0554,26.1122,334500.0
2011-11-09 15:20:00,36.84,36.93,36.83,36.88,271400.0,26.1122,26.1759,26.1051,26.1405,271400.0
2011-11-09 15:25:00,36.88,36.93,36.83,36.86,325900.0,26.1405,26.1759,26.1051,26.1263,325900.0
2011-11-09 15:30:00,36.87,36.87,36.73,36.77,276200.0,26.1334,26.1334,26.0342,26.0625,276200.0
2011-11-09 15:35:00,36.77,36.8,36.71,36.72,385400.0,26.0625,26.0838,26.02,26.0271,385400.0
2011-11-09 15:40:00,36.71,36.78,36.63,36.64,540600.0,26.02,26.0696,25.9633,25.9704,540600.0
2011-11-09 15:45:00,36.64,36.73,36.59,36.61,1062600.0,25.9704,26.0342,25.935,25.9491,1062600.0
2011-11-09 15:50:00,36.61,36.71,36.6,36.65,1446400.0,25.9491,26.02,25.942,25.9775,1446400.0
2011-11-09 15:55:00,36.66,36.87,36.64,36.81,4291300.0,25.9846,26.1334,25.9704,26.0909,4291300.0
2011-11-10 09:30:00,37.3,37.45,37.23,37.24,828100.0,26.4382,26.5445,26.3886,26.3957,828100.0
2011-11-10 09:35:00,37.25,37.33,37.13,37.14,649000.0,26.4028,26.4595,26.3177,26.3248,649000.0
2011-11-10 09:40:00,37.14,37.2,37.14,37.15,413700.0,26.3248,26.3673,26.3248,26.3319,413700.0
2011-11-10 09:45:00,37.15,37.19,37.07,37.07,195700.0,26.3319,26.3602,26.2752,26.2752,195700.0
2011-11-10 09:50:00,37.08,37.1,37.02,37.09,318500.0,26.2823,26.2964,26.2397,26.2894,318500.0
2011-11-10 09:55:00,37.09,37.11,37.03,37.04,320900.0,26.2894,26.3035,26.2468,26.2539,320900.0
2011-11-10 10:00:00,37.04,37.09,37.01,37.09,362900.0,26.2539,26.2894,26.2326,26.2894,362900.0
2011-11-10 10:05:00,37.09,37.18,37.08,37.09,296100.0,26.2894,26.3531,26.2823,26.2894,296100.0
2011-11-10 10:10:00,37.09,37.1,36.97,36.97,294700.0,26.2894,26.2964,26.2043,26.2043,294700.0
2011-11-10 10:15:00,36.96,37.0,36.86,36.95,405200.0,26.1972,26.2256,26.1263,26.1901,405200.0
2011-11-10 10:20:00,36.96,37.0,36.93,36.97,264100.0,26.1972,26.2256,26.1759,26.2043,264100.0
2011-11-10 10:25:00,36.97,37.05,36.96,36.98,386400.0,26.2043,26.261,26.1972,26.2114,386400.0
2011-11-10 10:30:00,36.97,36.98,36.74,36.77,295000.0,26.2043,26.2114,26.0413,26.0625,295000.0
2011-11-10 10:35:00,36.76,36.93,36.76,36.93,134900.0,26.0554,26.1759,26.0554,26.1759,134900.0
2011-11-10 10:40:00,36.92,37.0,36.9,36.91,256700.0,26.1689,26.2256,26.1547,26.1618,256700.0
2011-11-10 10:45:00,36.9,36.91,36.77,36.77,162800.0,26.1547,26.1618,26.0625,26.0625,162800.0
2011-11-10 10:50:00,36.77,36.93,36.76,36.91,156100.0,26.0625,26.1759,26.0554,26.1618,156100.0
2011-11-10 10:55:00,36.92,36.97,36.91,36.93,163400.0,26.1689,26.2043,26.1618,26.1759,163400.0
2011-11-10 11:00:00,36.93,37.06,36.92,37.05,250600.0,26.1759,26.2681,26.1689,26.261,250600.0
2011-11-10 11:05:00,37.04,37.07,36.99,37.04,164100.0,26.2539,26.2752,26.2185,26.2539,164100.0
2011-11-10 11:10:00,37.04,37.1,36.95,36.96,335600.0,26.2539,26.2964,26.1901,26.1972,335600.0
2011-11-10 11:15:00,36.96,37.08,36.94,37.02,198800.0,26.1972,26.2823,26.183,26.2397,198800.0
2011-11-10 11:20:00,37.02,37.03,36.95,37.02,77300.0,26.2397,26.2468,26.1901,26.2397,77300.0
2011-11-10 11:25:00,37.01,37.09,37.0,37.0,122600.0,26.2326,26.2894,26.2256,26.2256,122600.0
2011-11-10 11:30:00,37.0,37.07,36.94,37.05,179400.0,26.2256,26.2752,26.183,26.261,179400.0
2011-11-10 11:35:00,37.05,37.09,36.99,37.0,129800.0,26.261,26.2894,26.2185,26.2256,129800.0
2011-11-10 11:40:00,37.0,37.15,37.0,37.15,205100.0,26.2256,26.3319,26.2256,26.3319,205100.0
2011-11-10 11:45:00,37.15,37.22,37.11,37.17,154600.0,26.3319,26.3815,26.3035,26.3461,154600.0
2011-11-10 11:50:00,37.16,37.19,37.11,37.12,142600.0,26.339,26.3602,26.3035,26.3106,142600.0
2011-11-10 11:55:00,37.13,37.14,37.08,37.13,46500.0,26.3177,26.3248,26.2823,26.3177,46500.0
2011-11-10 12:00:00,37.12,37.15,37.08,37.11,77600.0,26.3106,26.3319,26.2823,26.3035,77600.0
2011-11-10 12:05:00,37.11,37.17,37.11,37.17,72800.0,26.3035,26.3461,26.3035,26.3461,72800.0
2011-11-10 12:10:00,37.17,37.2,37.05,37.06,77300.0,26.3461,26.3673,26.261,26.2681,77300.0
2011-11-10 12:15:00,37.07,37.13,37.07,37.13,49800.0,26.2752,26.3177,26.2752,26.3177,49800.0
2011-11-10 12:20:00,37.13,37.15,37.11,37.15,30900.0,26.3177,26.3319,26.3035,26.3319,30900.0
2011-11-10 12:25:00,37.15,37.16,37.06,37.06,32400.0,26.3319,26.339,26.2681,26.2681,32400.0
2011-11-10 12:30:00,37.07,37.08,37.0,37.0,88700.0,26.2752,26.2823,26.2256,26.2256,88700.0
2011-11-10 12:35:00,36.99,36.99,36.95,36.98,41500.0,26.2185,26.2185,26.1901,26.2114,41500.0
2011-11-10 12:40:00,36.98,37.06,36.98,37.05,58500.0,26.2114,26.2681,26.2114,26.261,58500.0
2011-11-10 12:45:00,37.04,37.14,37.04,37.13,177800.0,26.2539,26.3248,26.2539,26.3177,177800.0
2011-11-10 12:50:00,37.12,37.18,37.09,37.17,87700.0,26.3106,26.3531,26.2894,26.3461,87700.0
2011-11-10 12:55:00,37.16,37.2,37.16,37.19,47000.0,26.339,26.3673,26.339,26.3602,47000.0
2011-11-10 13:00:00,37.19,37.2,37.16,37.18,123200.0,26.3602,26.3673,26.339,26.3531,123200.0
2011-11-10 13:05:00,37.19,37.19,37.08,37.13,185500.0,26.3602,26.3602,26.2823,26.3177,185500.0
2011-11-10 13:10:00,37.13,37.28,37.12,37.27,133200.0,26.3177,26.424,26.3106,26.4169,133200.0
2011-11-10 13:15:00,37.28,37.31,37.21,37.25,94500.0,26.424,26.4453,26.3744,26.4028,94500.0
2011-11-10 13:20:00,37.26,37.34,37.24,37.26,262100.0,26.4098,26.4666,26.3957,26.4098,262100.0
2011-11-10 13:25:00,37.26,37.26,37.04,37.05,618500.0,26.4098,26.4098,26.2539,26.261,618500.0
2011-11-10 13:30:00,37.05,37.19,37.05,37.16,124600.0,26.261,26.3602,26.261,26.339,124600.0
2011-11-10 13:35:00,37.17,37.17,37.1,37.12,71400.0,26.3461,26.3461,26.2964,26.3106,71400.0
2011-11-10 13:40:00,37.11,37.19,37.09,37.09,115600.0,26.3035,26.3602,26.2894,26.2894,115600.0
2011-11-10 13:45:00,37.08,37.09,37.04,37.05,87800.0,26.2823,26.2894,26.2539,26.261,87800.0
2011-11-10 13:50:00,37.04,37.09,37.02,37.07,95000.0,26.2539,26.2894,26.2397,26.2752,95000.0
2011-11-10 13:55:00,37.07,37.17,37.07,37.14,76600.0,26.2752,26.3461,26.2752,26.3248,76600.0
2011-11-10 14:00:00,37.14,37.15,36.99,37.0,104100.0,26.3248,26.3319,26.2185,26.2256,104100.0
2011-11-10 14:05:00,37.0,37.08,36.97,37.03,89600.0,26.2256,26.2823,26.2043,26.2468,89600.0
2011-11-10 14:10:00,37.03,37.07,37.02,37.03,72000.0,26.2468,26.2752,26.2397,26.2468,72000.0
2011-11-10 14:15:00,37.03,37.11,37.0,37.09,49700.0,26.2468,26.3035,26.2256,26.2894,49700.0
2011-11-10 14:20:00,37.08,37.08,36.98,37.08,86000.0,26.2823,26.2823,26.2114,26.2823,86000.0
2011-11-10 14:25:00,37.08,37.08,36.97,36.97,89700.0,26.2823,26.2823,26.2043,26.2043,89700.0
2011-11-10 14:30:00,36.98,37.01,36.93,37.0,65800.0,26.2114,26.2326,26.1759,26.2256,65800.0
2011-11-10 14:35:00,37.0,37.0,36.92,36.95,72300.0,26.2256,26.2256,26.1689,26.1901,72300.0
2011-11-10 14:40:00,36.95,37.04,36.91,37.02,61300.0,26.1901,26.2539,26.1618,26.2397,61300.0
2011-11-10 14:45:00,37.02,37.02,36.95,36.96,64900.0,26.2397,26.2397,26.1901,26.1972,64900.0
2011-11-10 14:50:00,36.96,37.0,36.89,36.9,106800.0,26.1972,26.2256,26.1476,26.1547,106800.0
2011-11-10 14:55:00,36.91,36.91,36.78,36.79,138200.0,26.1618,26.1618,26.0696,26.0767,138200.0
2011-11-10 15:00:00,36.79,36.87,36.78,36.86,114800.0,26.0767,26.1334,26.0696,26.1263,114800.0
2011-11-10 15:05:00,36.86,36.92,36.86,36.89,158700.0,26.1263,26.1689,26.1263,26.1476,158700.0
2011-11-10 15:10:00,36.89,36.99,36.89,36.97,167300.0,26.1476,26.2185,26.1476,26.2043,167300.0
2011-11-10 15:15:00,36.96,37.0,36.91,36.93,58200.0,26.1972,26.2256,26.1618,26.1759,58200.0
2011-11-10 15:20:00,36.94,36.97,36.88,36.95,82800.0,26.183,26.2043,26.1405,26.1901,82800.0
2011-11-10 15:25:00,36.95,37.06,36.93,37.03,178900.0,26.1901,26.2681,26.1759,26.2468,178900.0
2011-11-10 15:30:00,37.03,37.06,36.96,36.99,93400.0,26.2468,26.2681,26.1972,26.2185,93400.0
2011-11-10 15:35:00,36.99,37.03,36.93,36.99,156700.0,26.2185,26.2468,26.1759,26.2185,156700.0
2011-11-10 15:40:00,36.99,37.02,36.92,36.99,179500.0,26.2185,26.2397,26.1689,26.2185,179500.0
2011-11-10 15:45:00,36.98,37.02,36.95,36.99,269800.0,26.2114,26.2397,26.1901,26.2185,269800.0
2011-11-10 15:50:00,36.99,37.15,36.98,37.12,541700.0,26.2185,26.3319,26.2114,26.3106,541700.0
2011-11-10 15:55:00,37.12,37.12,36.98,36.99,589800.0,26.3106,26.3106,26.2114,26.2185,589800.0
2011-11-11 09:30:00,37.43,37.73,37.37,37.56,612300.0,26.5303,26.743,26.4878,26.6225,612300.0
2011-11-11 09:35:00,37.54,37.57,37.48,37.56,262300.0,26.6083,26.6296,26.5658,26.6225,262300.0
2011-11-11 09:40:00,37.57,37.75,37.57,37.72,259400.0,26.6296,26.7572,26.6296,26.7359,259400.0
2011-11-11 09:45:00,37.72,37.73,37.59,37.59,143600.0,26.7359,26.743,26.6438,26.6438,143600.0
2011-11-11 09:50:00,37.58,37.58,37.51,37.58,235300.0,26.6367,26.6367,26.587,26.6367,235300.0
2011-11-11 09:55:00,37.58,37.67,37.57,37.58,160900.0,26.6367,26.7005,26.6296,26.6367,160900.0
2011-11-11 10:00:00,37.58,37.79,37.58,37.78,208500.0,26.6367,26.7855,26.6367,26.7784,208500.0
2011-11-11 10:05:00,37.77,37.82,37.74,37.76,330700.0,26.7713,26.8068,26.7501,26.7642,330700.0
2011-11-11 10:10:00,37.77,37.83,37.73,37.78,281400.0,26.7713,26.8139,26.743,26.7784,281400.0
2011-11-11 10:15:00,37.77,37.8,37.75,37.77,227600.0,26.7713,26.7926,26.7572,26.7713,227600.0
2011-11-11 10:20:00,37.77,37.87,37.74,37.85,644100.0,26.7713,26.8422,26.7501,26.828,644100.0
2011-11-11 10:25:00,37.85,37.87,37.82,37.84,148200.0,26.828,26.8422,26.8068,26.821,148200.0
2011-11-11 10:30:00,37.84,37.98,37.84,37.98,222400.0,26.821,26.9202,26.821,26.9202,222400.0
2011-11-11 10:35:00,37.98,37.99,37.93,37.94,110700.0,26.9202,26.9273,26.8847,26.8918,110700.0
2011-11-11 10:40:00,37.94,37.97,37.91,37.96,158500.0,26.8918,26.9131,26.8706,26.906,158500.0
2011-11-11 10:45:00,37.96,38.0,37.92,37.96,176200.0,26.906,26.9344,26.8777,26.906,176200.0
2011-11-11 10:50:00,37.97,37.97,37.93,37.95,93800.0,26.9131,26.9131,26.8847,26.8989,93800.0
2011-11-11 10:55:00,37.95,37.99,37.95,37.95,103600.0,26.8989,26.9273,26.8989,26.8989,103600.0
2011-11-11 11:00:00,37.95,38.03,37.9,38.02,423800.0,26.8989,26.9556,26.8635,26.9485,423800.0
2011-11-11 11:05:00,38.02,38.03,37.95,37.97,132800.0,26.9485,26.9556,26.8989,26.9131,132800.0
2011-11-11 11:10:00,37.96,37.97,37.93,37.93,84700.0,26.906,26.9131,26.8847,26.8847,84700.0
2011-11-11 11:15:00,37.93,38.01,37.91,37.97,127800.0,26.8847,26.9414,26.8706,26.9131,127800.0
2011-11-11 11:20:00,37.97,37.99,37.97,37.97,49600.0,26.9131,26.9273,26.9131,26.9131,49600.0
2011-11-11 11:25:00,37.97,38.0,37.97,37.98,93600.0,26.9131,26.9344,26.9131,26.9202,93600.0
2011-11-11 11:30:00,37.98,38.01,37.97,37.98,141700.0,26.9202,26.9414,26.9131,26.9202,141700.0
2011-11-11 11:35:00,37.98,37.99,37.94,37.94,59900.0,26.9202,26.9273,26.8918,26.8918,59900.0
2011-11-11 11:40:00,37.94,38.0,37.93,38.0,97700.0,26.8918,26.9344,26.8847,26.9344,97700.0
2011-11-11 11:45:00,38.0,38.03,37.99,38.01,87900.0,26.9344,26.9556,26.9273,26.9414,87900.0
2011-11-11 11:50:00,38.01,38.01,37.95,37.95,42800.0,26.9414,26.9414,26.8989,26.8989,42800.0
2011-11-11 11:55:00,37.95,37.96,37.92,37.92,38900.0,26.8989,26.906,26.8777,26.8777,38900.0
2011-11-11 12:00:00,37.92,37.94,37.92,37.92,30500.0,26.8777,26.8918,26.8777,26.8777,30500.0
2011-11-11 12:05:00,37.93,37.97,37.93,37.97,86100.0,26.8847,26.9131,26.8847,26.9131,86100.0
2011-11-11 12:10:00,37.97,37.97,37.94,37.96,32100.0,26.9131,26.9131,26.8918,26.906,32100.0
2011-11-11 12:15:00,37.96,37.97,37.88,37.88,82100.0,26.906,26.9131,26.8493,26.8493,82100.0
2011-11-11 12:20:00,37.89,37.9,37.86,37.86,61800.0,26.8564,26.8635,26.8351,26.8351,61800.0
2011-11-11 12:25:00,37.86,37.88,37.83,37.86,96600.0,26.8351,26.8493,26.8139,26.8351,96600.0
2011-11-11 12:30:00,37.86,37.87,37.84,37.84,31900.0,26.8351,26.8422,26.821,26.821,31900.0
2011-11-11 12:35:00,37.85,37.85,37.81,37.81,52900.0,26.828,26.828,26.7997,26.7997,52900.0
2011-11-11 12:40:00,37.81,37.85,37.8,37.85,44300.0,26.7997,26.828,26.7926,26.828,44300.0
2011-11-11 12:45:00,37.84,37.86,37.84,37.85,40200.0,26.821,26.8351,26.821,26.828,40200.0
2011-11-11 12:50:00,37.86,37.86,37.84,37.84,59100.0,26.8351,26.8351,26.821,26.821,59100.0
2011-11-11 12:55:00,37.83,37.88,37.83,37.88,49600.0,26.8139,26.8493,26.8139,26.8493,49600.0
2011-11-11 13:00:00,37.88,37.94,37.87,37.92,88000.0,26.8493,26.8918,26.8422,26.8777,88000.0
2011-11-11 13:05:00,37.92,37.93,37.88,37.9,244100.0,26.8777,26.8847,26.8493,26.8635,244100.0
2011-11-11 13:10:00,37.9,37.9,37.86,37.87,187200.0,26.8635,26.8635,26.8351,26.8422,187200.0
2011-11-11 13:15:00,37.87,37.87,37.86,37.87,16500.0,26.8422,26.8422,26.8351,26.8422,16500.0
2011-11-11 13:20:00,37.87,37.89,37.86,37.87,47600.0,26.8422,26.8564,26.8351,26.8422,47600.0
2011-11-11 13:25:00,37.88,37.88,37.83,37.84,40400.0,26.8493,26.8493,26.8139,26.821,40400.0
2011-11-11 13:30:00,37.84,37.86,37.84,37.86,28200.0,26.821,26.8351,26.821,26.8351,28200.0
2011-11-11 13:35:00,37.85,37.86,37.84,37.84,38200.0,26.828,26.8351,26.821,26.821,38200.0
2011-11-11 13:40:00,37.84,37.86,37.84,37.86,24500.0,26.821,26.8351,26.821,26.8351,24500.0
2011-11-11 13:45:00,37.86,37.89,37.85,37.87,72000.0,26.8351,26.8564,26.828,26.8422,72000.0
2011-11-11 13:50:00,37.87,37.88,37.82,37.83,49900.0,26.8422,26.8493,26.8068,26.8139,49900.0
2011-11-11 13:55:00,37.82,37.83,37.79,37.82,97100.0,26.8068,26.8139,26.7855,26.8068,97100.0
2011-11-11 14:00:00,37.82,37.83,37.8,37.81,54100.0,26.8068,26.8139,26.7926,26.7997,54100.0
2011-11-11 14:05:00,37.81,37.83,37.79,37.83,134600.0,26.7997,26.8139,26.7855,26.8139,134600.0
2011-11-11 14:10:00,37.83,37.84,37.8,37.82,178700.0,26.8139,26.821,26.7926,26.8068,178700.0
2011-11-11 14:15:00,37.82,37.83,37.79,37.8,97900.0,26.8068,26.8139,26.7855,26.7926,97900.0
2011-11-11 14:20:00,37.8,37.81,37.73,37.81,286000.0,26.7926,26.7997,26.743,26.7997,286000.0
2011-11-11 14:25:00,37.8,37.8,37.75,37.77,83800.0,26.7926,26.7926,26.7572,26.7713,83800.0
2011-11-11 14:30:00,37.77,37.88,37.77,37.87,175700.0,26.7713,26.8493,26.7713,26.8422,175700.0
2011-11-11 14:35:00,37.87,37.88,37.83,37.83,38500.0,26.8422,26.8493,26.8139,26.8139,38500.0
2011-11-11 14:40:00,37.83,37.87,37.83,37.85,64300.0,26.8139,26.8422,26.8139,26.828,64300.0
2011-11-11 14:45:00,37.85,37.85,37.81,37.82,74900.0,26.828,26.828,26.7997,26.8068,74900.0
2011-11-11 14:50:00,37.81,37.83,37.81,37.83,35100.0,26.7997,26.8139,26.7997,26.8139,35100.0
2011-11-11 14:55:00,37.83,37.83,37.75,37.76,111600.0,26.8139,26.8139,26.7572,26.7642,111600.0
2011-11-11 15:00:00,37.77,37.78,37.73,37.75,115000.0,26.7713,26.7784,26.743,26.7572,115000.0
2011-11-11 15:05:00,37.76,37.76,37.67,37.69,118600.0,26.7642,26.7642,26.7005,26.7146,118600.0
2011-11-11 15:10:00,37.68,37.72,37.64,37.71,217600.0,26.7075,26.7359,26.6792,26.7288,217600.0
2011-11-11 15:15:00,37.72,37.76,37.71,37.73,106000.0,26.7359,26.7642,26.7288,26.743,106000.0
2011-11-11 15:20:00,37.73,37.74,37.7,37.7,72600.0,26.743,26.7501,26.7217,26.7217,72600.0
2011-11-11 15:25:00,37.7,37.75,37.7,37.73,108900.0,26.7217,26.7572,26.7217,26.743,108900.0
2011-11-11 15:30:00,37.73,37.77,37.72,37.75,166000.0,26.743,26.7713,26.7359,26.7572,166000.0
2011-11-11 15:35:00,37.75,37.75,37.61,37.63,400200.0,26.7572,26.7572,26.6579,26.6721,400200.0
2011-11-11 15:40:00,37.63,37.68,37.6,37.67,220500.0,26.6721,26.7075,26.6508,26.7005,220500.0
2011-11-11 15:45:00,37.67,37.74,37.67,37.73,176600.0,26.7005,26.7501,26.7005,26.743,176600.0
2011-11-11 15:50:00,37.74,37.83,37.73,37.83,544900.0,26.7501,26.8139,26.743,26.8139,544900.0
2011-11-11 15:55:00,37.83,37.85,37.76,37.79,1575200.0,26.8139,26.828,26.7642,26.7855,1575200.0
2011-11-14 09:30:00,37.62,37.63,37.54,37.62,309700.0,26.665,26.6721,26.6083,26.665,309700.0
2011-11-14 09:35:00,37.61,37.68,37.55,37.67,160800.0,26.6579,26.7075,26.6154,26.7005,160800.0
2011-11-14 09:40:00,37.67,37.69,37.55,37.57,526700.0,26.7005,26.7146,26.6154,26.6296,526700.0
2011-11-14 09:45:00,37.56,37.57,37.36,37.36,1236200.0,26.6225,26.6296,26.4807,26.4807,1236200.0
2011-11-14 09:50:00,37.36,37.36,37.23,37.31,598500.0,26.4807,26.4807,26.3886,26.4453,598500.0
2011-11-14 09:55:00,37.31,37.41,37.3,37.39,170800.0,26.4453,26.5162,26.4382,26.502,170800.0
2011-11-14 10:00:00,37.38,37.44,37.29,37.4,198100.0,26.4949,26.5374,26.4311,26.5091,198100.0
2011-11-14 10:05:00,37.39,37.44,37.37,37.44,138500.0,26.502,26.5374,26.4878,26.5374,138500.0
2011-11-14 10:10:00,37.43,37.53,37.42,37.45,252900.0,26.5303,26.6012,26.5233,26.5445,252900.0
2011-11-14 10:15:00,37.45,37.46,37.33,37.33,292000.0,26.5445,26.5516,26.4595,26.4595,292000.0
2011-11-14 10:20:00,37.33,37.43,37.31,37.42,271500.0,26.4595,26.5303,26.4453,26.5233,271500.0
2011-11-14 10:25:00,37.43,37.53,37.41,37.49,295700.0,26.5303,26.6012,26.5162,26.5729,295700.0
2011-11-14 10:30:00,37.48,37.49,37.38,37.42,178100.0,26.5658,26.5729,26.4949,26.5233,178100.0
2011-11-14 10:35:00,37.42,37.42,37.32,37.4,132000.0,26.5233,26.5233,26.4524,26.5091,132000.0
2011-11-14 10:40:00,37.4,37.42,37.3,37.41,269700.0,26.5091,26.5233,26.4382,26.5162,269700.0
2011-11-14 10:45:00,37.41,37.41,37.31,37.39,120000.0,26.5162,26.5162,26.4453,26.502,120000.0
2011-11-14 10:50:00,37.39,37.49,37.39,37.49,95500.0,26.502,26.5729,26.502,26.5729,95500.0
2011-11-14 10:55:00,37.48,37.48,37.45,37.45,72100.0,26.5658,26.5658,26.5445,26.5445,72100.0
2011-11-14 11:00:00,37.45,37.51,37.44,37.5,107800.0,26.5445,26.587,26.5374,26.58,107800.0
2011-11-14 11:05:00,37.51,37.56,37.51,37.53,121300.0,26.587,26.6225,26.587,26.6012,121300.0
2011-11-14 11:10:00,37.52,37.53,37.45,37.45,134700.0,26.5941,26.6012,26.5445,26.5445,134700.0
2011-11-14 11:15:00,37.45,37.48,37.44,37.48,95000.0,26.5445,26.5658,26.5374,26.5658,95000.0
2011-11-14 11:20:00,37.48,37.54,37.45,37.53,107300.0,26.5658,26.6083,26.5445,26.6012,107300.0
2011-11-14 11:25:00,37.53,37.55,37.48,37.48,72900.0,26.6012,26.6154,26.5658,26.5658,72900.0
2011-11-14 11:30:00,37.47,37.51,37.46,37.47,196100.0,26.5587,26.587,26.5516,26.5587,196100.0
2011-11-14 11:35:00,37.48,37.48,37.41,37.46,108700.0,26.5658,26.5658,26.5162,26.5516,108700.0
2011-11-14 11:40:00,37.47,37.47,37.4,37.4,58400.0,26.5587,26.5587,26.5091,26.5091,58400.0
2011-11-14 11:45:00,37.41,37.42,37.38,37.4,89900.0,26.5162,26.5233,26.4949,26.5091,89900.0
2011-11-14 11:50:00,37.4,37.43,37.31,37.33,83200.0,26.5091,26.5303,26.4453,26.4595,83200.0
2011-11-14 11:55:00,37.33,37.37,37.29,37.36,142000.0,26.4595,26.4878,26.4311,26.4807,142000.0
2011-11-14 12:00:00,37.36,37.39,37.32,37.34,56100.0,26.4807,26.502,26.4524,26.4666,56100.0
2011-11-14 12:05:00,37.33,37.36,37.31,37.36,163900.0,26.4595,26.4807,26.4453,26.4807,163900.0
2011-11-14 12:10:00,37.36,37.36,37.27,37.29,174700.0,26.4807,26.4807,26.4169,26.4311,174700.0
2011-11-14 12:15:00,37.29,37.29,37.24,37.25,99500.0,26.4311,26.4311,26.3957,26.4028,99500.0
2011-11-14 12:20:00,37.24,37.25,37.12,37.16,326700.0,26.3957,26.4028,26.3106,26.339,326700.0
2011-11-14 12:25:00,37.15,37.16,37.1,37.15,217900.0,26.3319,26.339,26.2964,26.3319,217900.0
2011-11-14 12:30:00,37.14,37.17,37.07,37.07,140200.0,26.3248,26.3461,26.2752,26.2752,140200.0
2011-11-14 12:35:00,37.08,37.12,37.05,37.12,365100.0,26.2823,26.3106,26.261,26.3106,365100.0
2011-11-14 12:40:00,37.11,37.14,37.06,37.09,760500.0,26.3035,26.3248,26.2681,26.2894,760500.0
2011-11-14 12:45:00,37.08,37.09,37.01,37.08,408500.0,26.2823,26.2894,26.2326,26.2823,408500.0
2011-11-14 12:50:00,37.08,37.14,37.07,37.11,298200.0,26.2823,26.3248,26.2752,26.3035,298200.0
2011-11-14 12:55:00,37.11,37.12,37.08,37.08,285500.0,26.3035,26.3106,26.2823,26.2823,285500.0
2011-11-14 13:00:00,37.08,37.11,37.07,37.1,126700.0,26.2823,26.3035,26.2752,26.2964,126700.0
2011-11-14 13:05:00,37.09,37.12,37.09,37.12,26000.0,26.2894,26.3106,26.2894,26.3106,26000.0
2011-11-14 13:10:00,37.11,37.12,37.03,37.09,169900.0,26.3035,26.3106,26.2468,26.2894,169900.0
2011-11-14 13:15:00,37.08,37.13,37.08,37.12,86100.0,26.2823,26.3177,26.2823,26.3106,86100.0
2011-11-14 13:20:00,37.12,37.16,37.11,37.15,100000.0,26.3106,26.339,26.3035,26.3319,100000.0
2011-11-14 13:25:00,37.14,37.16,37.14,37.16,41200.0,26.3248,26.339,26.3248,26.339,41200.0
2011-11-14 13:30:00,37.16,37.22,37.16,37.19,214300.0,26.339,26.3815,26.339,26.3602,214300.0
2011-11-14 13:35:00,37.2,37.26,37.18,37.23,171300.0,26.3673,26.4098,26.3531,26.3886,171300.0
2011-11-14 13:40:00,37.23,37.24,37.2,37.21,65800.0,26.3886,26.3957,26.3673,26.3744,65800.0
2011-11-14 13:45:00,37.22,37.22,37.2,37.21,39200.0,26.3815,26.3815,26.3673,26.3744,39200.0
2011-11-14 13:50:00,37.21,37.21,37.18,37.2,40300.0,26.3744,26.3744,26.3531,26.3673,40300.0
2011-11-14 13:55:00,37.2,37.2,37.1,37.13,119400.0,26.3673,26.3673,26.2964,26.3177,119400.0
2011-11-14 14:00:00,37.14,37.18,37.12,37.18,57200.0,26.3248,26.3531,26.3106,26.3531,57200.0
2011-11-14 14:05:00,37.19,37.21,37.18,37.2,31300.0,26.3602,26.3744,26.3531,26.3673,31300.0
2011-11-14 14:10:00,37.2,37.22,37.2,37.22,43600.0,26.3673,26.3815,26.3673,26.3815,43600.0
2011-11-14 14:15:00,37.22,37.23,37.16,37.16,45400.0,26.3815,26.3886,26.339,26.339,45400.0
2011-11-14 14:20:00,37.16,37.18,37.15,37.15,60100.0,26.339,26.3531,26.3319,26.3319,60100.0
2011-11-14 14:25:00,37.16,37.16,37.06,37.06,141500.0,26.339,26.339,26.2681,26.2681,141500.0
2011-11-14 14:30:00,37.06,37.08,37.0,37.0,485200.0,26.2681,26.2823,26.2256,26.2256,485200.0
2011-11-14 14:35:00,37.01,37.04,36.98,37.04,220200.0,26.2326,26.2539,26.2114,26.2539,220200.0
2011-11-14 14:40:00,37.04,37.07,37.03,37.05,47700.0,26.2539,26.2752,26.2468,26.261,47700.0
2011-11-14 14:45:00,37.05,37.06,36.98,37.0,125400.0,26.261,26.2681,26.2114,26.2256,125400.0
2011-11-14 14:50:00,36.99,37.0,36.93,36.95,392800.0,26.2185,26.2256,26.1759,26.1901,392800.0
2011-11-14 14:55:00,36.94,36.95,36.91,36.93,139300.0,26.183,26.1901,26.1618,26.1759,139300.0
2011-11-14 15:00:00,36.93,37.0,36.91,37.0,273600.0,26.1759,26.2256,26.1618,26.2256,273600.0
2011-11-14 15:05:00,37.0,37.05,37.0,37.01,91000.0,26.2256,26.261,26.2256,26.2326,91000.0
2011-11-14 15:10:00,37.01,37.06,37.01,37.04,83300.0,26.2326,26.2681,26.2326,26.2539,83300.0
2011-11-14 15:15:00,37.04,37.05,37.01,37.01,104000.0,26.2539,26.261,26.2326,26.2326,104000.0
2011-11-14 15:20:00,37.01,37.08,37.01,37.06,105800.0,26.2326,26.2823,26.2326,26.2681,105800.0
2011-11-14 15:25:00,37.06,37.15,37.05,37.12,234400.0,26.2681,26.3319,26.261,26.3106,234400.0
2011-11-14 15:30:00,37.12,37.21,37.12,37.21,149200.0,26.3106,26.3744,26.3106,26.3744,149200.0
2011-11-14 15:35:00,37.21,37.21,37.13,37.16,166200.0,26.3744,26.3744,26.3177,26.339,166200.0
2011-11-14 15:40:00,37.16,37.26,37.16,37.24,244000.0,26.339,26.4098,26.339,26.3957,244000.0
2011-11-14 15:45:00,37.25,37.28,37.19,37.22,386900.0,26.4028,26.424,26.3602,26.3815,386900.0
2011-11-14 15:50:00,37.23,37.29,37.2,37.29,397800.0,26.3886,26.4311,26.3673,26.4311,397800.0
2011-11-14 15:55:00,37.29,37.33,37.2,37.29,1125600.0,26.4311,26.4595,26.3673,26.4311,1125600.0
2011-11-15 09:30:00,37.39,37.47,37.37,37.44,264800.0,26.502,26.5587,26.4878,26.5374,264800.0
2011-11-15 09:35:00,37.45,37.63,37.44,37.6,392200.0,26.5445,26.6721,26.5374,26.6508,392200.0
2011-11-15 09:40:00,37.6,37.6,37.53,37.54,96900.0,26.6508,26.6508,26.6012,26.6083,96900.0
2011-11-15 09:45:00,37.54,37.72,37.54,37.63,229700.0,26.6083,26.7359,26.6083,26.6721,229700.0
2011-11-15 09:50:00,37.62,37.69,37.6,37.65,504400.0,26.665,26.7146,26.6508,26.6863,504400.0
2011-11-15 09:55:00,37.66,37.74,37.64,37.65,322900.0,26.6934,26.7501,26.6792,26.6863,322900.0
2011-11-15 10:00:00,37.64,37.66,37.57,37.59,144100.0,26.6792,26.6934,26.6296,26.6438,144100.0
2011-11-15 10:05:00,37.58,37.65,37.57,37.62,191500.0,26.6367,26.6863,26.6296,26.665,191500.0
2011-11-15 10:10:00,37.63,37.66,37.51,37.54,291800.0,26.6721,26.6934,26.587,26.6083,291800.0
2011-11-15 10:15:00,37.54,37.57,37.5,37.51,233400.0,26.6083,26.6296,26.58,26.587,233400.0
2011-11-15 10:20:00,37.51,37.59,37.51,37.55,229100.0,26.587,26.6438,26.587,26.6154,229100.0
2011-11-15 10:25:00,37.55,37.66,37.55,37.64,167700.0,26.6154,26.6934,26.6154,26.6792,167700.0
2011-11-15 10:30:00,37.65,37.72,37.59,37.7,87000.0,26.6863,26.7359,26.6438,26.7217,87000.0
2011-11-15 10:35:00,37.7,37.71,37.65,37.65,70400.0,26.7217,26.7288,26.6863,26.6863,70400.0
2011-11-15 10:40:00,37.65,37.67,37.59,37.67,129200.0,26.6863,26.7005,26.6438,26.7005,129200.0
2011-11-15 10:45:00,37.67,37.72,37.59,37.61,97500.0,26.7005,26.7359,26.6438,26.6579,97500.0
2011-11-15 10:50:00,37.61,37.65,37.58,37.59,85600.0,26.6579,26.6863,26.6367,26.6438,85600.0
2011-11-15 10:55:00,37.59,37.63,37.54,37.54,133700.0,26.6438,26.6721,26.6083,26.6083,133700.0
2011-11-15 11:00:00,37.55,37.61,37.54,37.59,118800.0,26.6154,26.6579,26.6083,26.6438,118800.0
2011-11-15 11:05:00,37.59,37.61,37.52,37.56,102700.0,26.6438,26.6579,26.5941,26.6225,102700.0
2011-11-15 11:10:00,37.56,37.64,37.52,37.64,89700.0,26.6225,26.6792,26.5941,26.6792,89700.0
2011-11-15 11:15:00,37.64,37.64,37.47,37.47,89500.0,26.6792,26.6792,26.5587,26.5587,89500.0
2011-11-15 11:20:00,37.46,37.48,37.41,37.42,154900.0,26.5516,26.5658,26.5162,26.5233,154900.0
2011-11-15 11:25:00,37.42,37.45,37.39,37.45,218700.0,26.5233,26.5445,26.502,26.5445,218700.0
2011-11-15 11:30:00,37.45,37.48,37.36,37.36,291200.0,26.5445,26.5658,26.4807,26.4807,291200.0
2011-11-15 11:35:00,37.37,37.39,37.33,37.36,97600.0,26.4878,26.502,26.4595,26.4807,97600.0
2011-11-15 11:40:00,37.36,37.43,37.36,37.42,59500.0,26.4807,26.5303,26.4807,26.5233,59500.0
2011-11-15 11:45:00,37.41,37.43,37.39,37.41,61900.0,26.5162,26.5303,26.502,26.5162,61900.0
2011-11-15 11:50:00,37.42,37.43,37.37,37.41,231000.0,26.5233,26.5303,26.4878,26.5162,231000.0
2011-11-15 11:55:00,37.42,37.54,37.4,37.52,164400.0,26.5233,26.6083,26.5091,26.5941,164400.0
2011-11-15 12:00:00,37.52,37.58,37.51,37.58,144800.0,26.5941,26.6367,26.587,26.6367,144800.0
2011-11-15 12:05:00,37.58,37.61,37.51,37.51,349400.0,26.6367,26.6579,26.587,26.587,349400.0
2011-11-15 12:10:00,37.51,37.54,37.47,37.53,92300.0,26.587,26.6083,26.5587,26.6012,92300.0
2011-11-15 12:15:00,37.54,37.55,37.51,37.52,23700.0,26.6083,26.6154,26.587,26.5941,23700.0
2011-11-15 12:20:00,37.52,37.6,37.51,37.6,179900.0,26.5941,26.6508,26.587,26.6508,179900.0
2011-11-15 12:25:00,37.59,37.66,37.58,37.64,71400.0,26.6438,26.6934,26.6367,26.6792,71400.0
2011-11-15 12:30:00,37.65,37.76,37.63,37.72,191800.0,26.6863,26.7642,26.6721,26.7359,191800.0
2011-11-15 12:35:00,37.72,37.82,37.72,37.74,413700.0,26.7359,26.8068,26.7359,26.7501,413700.0
2011-11-15 12:40:00,37.75,37.77,37.74,37.75,85300.0,26.7572,26.7713,26.7501,26.7572,85300.0
2011-11-15 12:45:00,37.75,37.75,37.71,37.71,59100.0,26.7572,26.7572,26.7288,26.7288,59100.0
2011-11-15 12:50:00,37.71,37.75,37.7,37.73,76000.0,26.7288,26.7572,26.7217,26.743,76000.0
2011-11-15 12:55:00,37.73,37.84,37.72,37.81,169300.0,26.743,26.821,26.7359,26.7997,169300.0
2011-11-15 13:00:00,37.82,37.93,37.81,37.9,540300.0,26.8068,26.8847,26.7997,26.8635,540300.0
2011-11-15 13:05:00,37.91,37.91,37.81,37.87,97700.0,26.8706,26.8706,26.7997,26.8422,97700.0
2011-11-15 13:10:00,37.86,37.94,37.84,37.87,335000.0,26.8351,26.8918,26.821,26.8422,335000.0
2011-11-15 13:15:00,37.87,37.91,37.85,37.86,68300.0,26.8422,26.8706,26.828,26.8351,68300.0
2011-11-15 13:20:00,37.86,37.91,37.86,37.88,56300.0,26.8351,26.8706,26.8351,26.8493,56300.0
2011-11-15 13:25:00,37.88,37.9,37.83,37.84,129700.0,26.8493,26.8635,26.8139,26.821,129700.0
2011-11-15 13:30:00,37.84,37.86,37.82,37.82,156300.0,26.821,26.8351,26.8068,26.8068,156300.0
2011-11-15 13:35:00,37.82,37.93,37.81,37.9,142400.0,26.8068,26.8847,26.7997,26.8635,142400.0
2011-11-15 13:40:00,37.89,37.96,37.89,37.94,48800.0,26.8564,26.906,26.8564,26.8918,48800.0
2011-11-15 13:45:00,37.94,37.96,37.92,37.94,53800.0,26.8918,26.906,26.8777,26.8918,53800.0
2011-11-15 13:50:00,37.93,37.97,37.9,37.91,68000.0,26.8847,26.9131,26.8635,26.8706,68000.0
2011-11-15 13:55:00,37.91,37.92,37.89,37.91,42900.0,26.8706,26.8777,26.8564,26.8706,42900.0
2011-11-15 14:00:00,37.9,37.91,37.88,37.88,32900.0,26.8635,26.8706,26.8493,26.8493,32900.0
2011-11-15 14:05:00,37.88,37.9,37.86,37.86,97700.0,26.8493,26.8635,26.8351,26.8351,97700.0
2011-11-15 14:10:00,37.87,37.92,37.86,37.89,180000.0,26.8422,26.8777,26.8351,26.8564,180000.0
2011-11-15 14:15:00,37.9,37.9,37.82,37.83,80600.0,26.8635,26.8635,26.8068,26.8139,80600.0
2011-11-15 14:20:00,37.83,37.88,37.8,37.87,78400.0,26.8139,26.8493,26.7926,26.8422,78400.0
2011-11-15 14:25:00,37.88,37.89,37.85,37.87,34900.0,26.8493,26.8564,26.828,26.8422,34900.0
2011-11-15 14:30:00,37.87,37.91,37.86,37.9,54700.0,26.8422,26.8706,26.8351,26.8635,54700.0
2011-11-15 14:35:00,37.89,37.91,37.87,37.9,89300.0,26.8564,26.8706,26.8422,26.8635,89300.0
2011-11-15 14:40:00,37.9,37.93,37.89,37.9,141000.0,26.8635,26.8847,26.8564,26.8635,141000.0
2011-11-15 14:45:00,37.9,37.93,37.89,37.9,58300.0,26.8635,26.8847,26.8564,26.8635,58300.0
2011-11-15 14:50:00,37.9,37.97,37.9,37.97,139700.0,26.8635,26.9131,26.8635,26.9131,139700.0
2011-11-15 14:55:00,37.97,37.98,37.94,37.95,103400.0,26.9131,26.9202,26.8918,26.8989,103400.0
2011-11-15 15:00:00,37.96,38.0,37.95,38.0,134500.0,26.906,26.9344,26.8989,26.9344,134500.0
2011-11-15 15:05:00,38.0,38.02,37.97,37.97,116000.0,26.9344,26.9485,26.9131,26.9131,116000.0
2011-11-15 15:10:00,37.97,37.98,37.95,37.96,90100.0,26.9131,26.9202,26.8989,26.906,90100.0
2011-11-15 15:15:00,37.96,37.99,37.9,37.91,85300.0,26.906,26.9273,26.8635,26.8706,85300.0
2011-11-15 15:20:00,37.91,37.96,37.9,37.94,72700.0,26.8706,26.906,26.8635,26.8918,72700.0
2011-11-15 15:25:00,37.93,37.98,37.93,37.97,151600.0,26.8847,26.9202,26.8847,26.9131,151600.0
2011-11-15 15:30:00,37.98,37.98,37.91,37.91,185100.0,26.9202,26.9202,26.8706,26.8706,185100.0
2011-11-15 15:35:00,37.92,37.98,37.9,37.94,251100.0,26.8777,26.9202,26.8635,26.8918,251100.0
2011-11-15 15:40:00,37.94,37.99,37.9,37.94,457400.0,26.8918,26.9273,26.8635,26.8918,457400.0
2011-11-15 15:45:00,37.94,37.94,37.86,37.88,324700.0,26.8918,26.8918,26.8351,26.8493,324700.0
2011-11-15 15:50:00,37.88,37.89,37.78,37.78,484600.0,26.8493,26.8564,26.7784,26.7784,484600.0
2011-11-15 15:55:00,37.78,37.79,37.7,37.77,1212000.0,26.7784,26.7855,26.7217,26.7713,1212000.0
2011-11-16 09:30:00,36.6,36.69,36.55,36.56,597800.0,25.942,26.0058,25.9066,25.9137,597800.0
2011-11-16 09:35:00,36.56,36.71,36.54,36.69,1054600.0,25.9137,26.02,25.8995,26.0058,1054600.0
2011-11-16 09:40:00,36.69,36.77,36.68,36.77,300500.0,26.0058,26.0625,25.9987,26.0625,300500.0
2011-11-16 09:45:00,36.77,36.81,36.71,36.73,277500.0,26.0625,26.0909,26.02,26.0342,277500.0
2011-11-16 09:50:00,36.73,36.87,36.73,36.84,256500.0,26.0342,26.1334,26.0342,26.1122,256500.0
2011-11-16 09:55:00,36.84,36.85,36.76,36.8,216800.0,26.1122,26.1192,26.0554,26.0838,216800.0
2011-11-16 10:00:00,36.8,36.88,36.71,36.72,273600.0,26.0838,26.1405,26.02,26.0271,273600.0
2011-11-16 10:05:00,36.71,36.75,36.66,36.67,339800.0,26.02,26.0484,25.9846,25.9917,339800.0
2011-11-16 10:10:00,36.67,36.7,36.62,36.66,295300.0,25.9917,26.0129,25.9562,25.9846,295300.0
2011-11-16 10:15:00,36.66,36.77,36.66,36.74,183100.0,25.9846,26.0625,25.9846,26.0413,183100.0
2011-11-16 10:20:00,36.74,36.76,36.68,36.7,460500.0,26.0413,26.0554,25.9987,26.0129,460500.0
2011-11-16 10:25:00,36.71,36.76,36.68,36.68,105000.0,26.02,26.0554,25.9987,25.9987,105000.0
2011-11-16 10:30:00,36.68,36.73,36.65,36.71,167700.0,25.9987,26.0342,25.9775,26.02,167700.0
2011-11-16 10:35:00,36.71,36.78,36.7,36.77,324200.0,26.02,26.0696,26.0129,26.0625,324200.0
2011-11-16 10:40:00,36.77,36.81,36.7,36.81,359500.0,26.0625,26.0909,26.0129,26.0909,359500.0
2011-11-16 10:45:00,36.8,36.87,36.78,36.78,271900.0,26.0838,26.1334,26.0696,26.0696,271900.0
2011-11-16 10:50:00,36.79,36.93,36.78,36.88,180400.0,26.0767,26.1759,26.0696,26.1405,180400.0
2011-11-16 10:55:00,36.88,36.91,36.85,36.9,316700.0,26.1405,26.1618,26.1192,26.1547,316700.0
2011-11-16 11:00:00,36.89,36.99,36.89,36.98,106500.0,26.1476,26.2185,26.1476,26.2114,106500.0
2011-11-16 11:05:00,36.97,37.02,36.96,36.98,111700.0,26.2043,26.2397,26.1972,26.2114,111700.0
2011-11-16 11:10:00,36.98,36.98,36.88,36.9,253700.0,26.2114,26.2114,26.1405,26.1547,253700.0
2011-11-16 11:15:00,36.9,36.92,36.88,36.92,110500.0,26.1547,26.1689,26.1405,26.1689,110500.0
2011-11-16 11:20:00,36.91,36.93,36.86,36.9,389900.0,26.1618,26.1759,26.1263,26.1547,389900.0
2011-11-16 11:25:00,36.91,36.99,36.89,36.89,196500.0,26.1618,26.2185,26.1476,26.1476,196500.0
2011-11-16 11:30:00,36.89,36.97,36.89,36.94,311300.0,26.1476,26.2043,26.1476,26.183,311300.0
2011-11-16 11:35:00,36.94,36.95,36.85,36.87,101200.0,26.183,26.1901,26.1192,26.1334,101200.0
2011-11-16 11:40:00,36.87,36.88,36.85,36.85,50000.0,26.1334,26.1405,26.1192,26.1192,50000.0
2011-11-16 11:45:00,36.86,36.89,36.8,36.85,139300.0,26.1263,26.1476,26.0838,26.1192,139300.0
2011-11-16 11:50:00,36.86,36.88,36.78,36.78,255800.0,26.1263,26.1405,26.0696,26.0696,255800.0
2011-11-16 11:55:00,36.79,36.8,36.75,36.77,166100.0,26.0767,26.0838,26.0484,26.0625,166100.0
2011-11-16 12:00:00,36.77,36.78,36.73,36.75,390000.0,26.0625,26.0696,26.0342,26.0484,390000.0
2011-11-16 12:05:00,36.76,36.78,36.74,36.74,186700.0,26.0554,26.0696,26.0413,26.0413,186700.0
2011-11-16 12:10:00,36.74,36.74,36.69,36.7,313200.0,26.0413,26.0413,26.0058,26.0129,313200.0
2011-11-16 12:15:00,36.7,36.77,36.7,36.75,220300.0,26.0129,26.0625,26.0129,26.0484,220300.0
2011-11-16 12:20:00,36.75,36.8,36.74,36.78,166600.0,26.0484,26.0838,26.0413,26.0696,166600.0
2011-11-16 12:25:00,36.79,36.8,36.75,36.75,132300.0,26.0767,26.0838,26.0484,26.0484,132300.0
2011-11-16 12:30:00,36.76,36.8,36.75,36.8,54400.0,26.0554,26.0838,26.0484,26.0838,54400.0
2011-11-16 12:35:00,36.8,36.88,36.8,36.86,130100.0,26.0838,26.1405,26.0838,26.1263,130100.0
2011-11-16 12:40:00,36.86,36.87,36.81,36.81,149300.0,26.1263,26.1334,26.0909,26.0909,149300.0
2011-11-16 12:45:00,36.81,36.84,36.77,36.77,82700.0,26.0909,26.1122,26.0625,26.0625,82700.0
2011-11-16 12:50:00,36.76,36.8,36.75,36.79,104500.0,26.0554,26.0838,26.0484,26.0767,104500.0
2011-11-16 12:55:00,36.8,36.84,36.79,36.82,101900.0,26.0838,26.1122,26.0767,26.098,101900.0
2011-11-16 13:00:00,36.82,36.82,36.73,36.75,2777100.0,26.098,26.098,26.0342,26.0484,2777100.0
2011-11-16 13:05:00,36.75,36.76,36.74,36.75,186600.0,26.0484,26.0554,26.0413,26.0484,186600.0
2011-11-16 13:10:00,36.74,36.75,36.69,36.75,223000.0,26.0413,26.0484,26.0058,26.0484,223000.0
2011-11-16 13:15:00,36.75,36.79,36.74,36.79,74000.0,26.0484,26.0767,26.0413,26.0767,74000.0
2011-11-16 13:20:00,36.79,36.81,36.78,36.79,240200.0,26.0767,26.0909,26.0696,26.0767,240200.0
2011-11-16 13:25:00,36.79,36.95,36.78,36.93,813200.0,26.0767,26.1901,26.0696,26.1759,813200.0
2011-11-16 13:30:00,36.93,36.94,36.86,36.87,194000.0,26.1759,26.183,26.1263,26.1334,194000.0
2011-11-16 13:35:00,36.87,36.91,36.86,36.91,76900.0,26.1334,26.1618,26.1263,26.1618,76900.0
2011-11-16 13:40:00,36.92,36.97,36.92,36.97,110200.0,26.1689,26.2043,26.1689,26.2043,110200.0
2011-11-16 13:45:00,36.97,37.01,36.94,37.0,124300.0,26.2043,26.2326,26.183,26.2256,124300.0
2011-11-16 13:50:00,37.0,37.01,36.98,37.0,372800.0,26.2256,26.2326,26.2114,26.2256,372800.0
2011-11-16 13:55:00,37.0,37.02,36.93,36.93,417200.0,26.2256,26.2397,26.1759,26.1759,417200.0
2011-11-16 14:00:00,36.93,36.94,36.91,36.93,174800.0,26.1759,26.183,26.1618,26.1759,174800.0
2011-11-16 14:05:00,36.93,36.95,36.9,36.91,107900.0,26.1759,26.1901,26.1547,26.1618,107900.0
2011-11-16 14:10:00,36.91,36.94,36.88,36.9,88200.0,26.1618,26.183,26.1405,26.1547,88200.0
2011-11-16 14:15:00,36.9,36.92,36.88,36.91,82400.0,26.1547,26.1689,26.1405,26.1618,82400.0
2011-11-16 14:20:00,36.92,36.98,36.91,36.97,132300.0,26.1689,26.2114,26.1618,26.2043,132300.0
2011-11-16 14:25:00,36.97,36.98,36.94,36.95,91400.0,26.2043,26.2114,26.183,26.1901,91400.0
2011-11-16 14:30:00,36.95,36.97,36.9,36.93,223900.0,26.1901,26.2043,26.1547,26.1759,223900.0
2011-11-16 14:35:00,36.93,37.0,36.93,36.97,118000.0,26.1759,26.2256,26.1759,26.2043,118000.0
2011-11-16 14:40:00,36.97,36.98,36.92,36.93,214600.0,26.2043,26.2114,26.1689,26.1759,214600.0
2011-11-16 14:45:00,36.92,36.93,36.86,36.88,154900.0,26.1689,26.1759,26.1263,26.1405,154900.0
2011-11-16 14:50:00,36.88,36.88,36.79,36.81,181900.0,26.1405,26.1405,26.0767,26.0909,181900.0
2011-11-16 14:55:00,36.81,36.82,36.78,36.79,265900.0,26.0909,26.098,26.0696,26.0767,265900.0
2011-11-16 15:00:00,36.79,36.83,36.75,36.79,232700.0,26.0767,26.1051,26.0484,26.0767,232700.0
2011-11-16 15:05:00,36.78,36.82,36.78,36.81,316200.0,26.0696,26.098,26.0696,26.0909,316200.0
2011-11-16 15:10:00,36.82,36.82,36.72,36.72,186200.0,26.098,26.098,26.0271,26.0271,186200.0
2011-11-16 15:15:00,36.72,36.72,36.59,36.62,523300.0,26.0271,26.0271,25.935,25.9562,523300.0
2011-11-16 15:20:00,36.63,36.63,36.52,36.6,647300.0,25.9633,25.9633,25.8853,25.942,647300.0
2011-11-16 15:25:00,36.59,36.6,36.42,36.43,899600.0,25.935,25.942,25.8145,25.8215,899600.0
2011-11-16 15:30:00,36.43,36.46,36.3,36.31,1019100.0,25.8215,25.8428,25.7294,25.7365,1019100.0
2011-11-16 15:35:00,36.32,36.47,36.25,36.46,841100.0,25.7436,25.8499,25.694,25.8428,841100.0
2011-11-16 15:40:00,36.46,36.46,36.35,36.37,1011600.0,25.8428,25.8428,25.7648,25.779,1011600.0
2011-11-16 15:45:00,36.38,36.41,36.33,36.33,1530900.0,25.7861,25.8074,25.7507,25.7507,1530900.0
2011-11-16 15:50:00,36.33,36.34,36.17,36.19,2338300.0,25.7507,25.7578,25.6373,25.6514,2338300.0
2011-11-16 15:55:00,36.2,36.26,36.15,36.22,4139400.0,25.6585,25.701,25.6231,25.6727,4139400.0
2011-11-17 09:30:00,36.35,36.4,36.25,36.25,238500.0,25.7648,25.8003,25.694,25.694,238500.0
2011-11-17 09:35:00,36.24,36.33,36.14,36.14,522200.0,25.6869,25.7507,25.616,25.616,522200.0
2011-11-17 09:40:00,36.14,36.25,36.13,36.2,314300.0,25.616,25.694,25.6089,25.6585,314300.0
2011-11-17 09:45:00,36.21,36.21,36.03,36.09,330900.0,25.6656,25.6656,25.538,25.5806,330900.0
2011-11-17 09:50:00,36.08,36.19,36.04,36.15,329400.0,25.5735,25.6514,25.5451,25.6231,329400.0
2011-11-17 09:55:00,36.15,36.31,36.13,36.29,392300.0,25.6231,25.7365,25.6089,25.7223,392300.0
2011-11-17 10:00:00,36.29,36.33,36.16,36.29,351500.0,25.7223,25.7507,25.6302,25.7223,351500.0
2011-11-17 10:05:00,36.28,36.43,36.2,36.42,224400.0,25.7152,25.8215,25.6585,25.8145,224400.0
2011-11-17 10:10:00,36.42,36.42,36.3,36.3,208400.0,25.8145,25.8145,25.7294,25.7294,208400.0
2011-11-17 10:15:00,36.3,36.37,36.25,36.28,284700.0,25.7294,25.779,25.694,25.7152,284700.0
2011-11-17 10:20:00,36.28,36.36,36.22,36.27,170300.0,25.7152,25.7719,25.6727,25.7081,170300.0
2011-11-17 10:25:00,36.27,36.41,36.27,36.41,197200.0,25.7081,25.8074,25.7081,25.8074,197200.0
2011-11-17 10:30:00,36.41,36.44,36.27,36.42,266100.0,25.8074,25.8286,25.7081,25.8145,266100.0
2011-11-17 10:35:00,36.42,36.53,36.42,36.48,247000.0,25.8145,25.8924,25.8145,25.857,247000.0
2011-11-17 10:40:00,36.47,36.53,36.43,36.43,203800.0,25.8499,25.8924,25.8215,25.8215,203800.0
2011-11-17 10:45:00,36.43,36.47,36.37,36.4,110200.0,25.8215,25.8499,25.779,25.8003,110200.0
2011-11-17 10:50:00,36.41,36.46,36.35,36.43,102000.0,25.8074,25.8428,25.7648,25.8215,102000.0
2011-11-17 10:55:00,36.43,36.47,36.35,36.36,119000.0,25.8215,25.8499,25.7648,25.7719,119000.0
2011-11-17 11:00:00,36.36,36.41,36.32,36.33,162300.0,25.7719,25.8074,25.7436,25.7507,162300.0
2011-11-17 11:05:00,36.33,36.33,36.25,36.28,174900.0,25.7507,25.7507,25.694,25.7152,174900.0
2011-11-17 11:10:00,36.28,36.3,36.23,36.24,163900.0,25.7152,25.7294,25.6798,25.6869,163900.0
2011-11-17 11:15:00,36.24,36.29,36.22,36.28,142000.0,25.6869,25.7223,25.6727,25.7152,142000.0
2011-11-17 11:20:00,36.29,36.29,36.16,36.19,240900.0,25.7223,25.7223,25.6302,25.6514,240900.0
2011-11-17 11:25:00,36.19,36.25,36.17,36.22,366700.0,25.6514,25.694,25.6373,25.6727,366700.0
2011-11-17 11:30:00,36.22,36.3,36.21,36.27,129700.0,25.6727,25.7294,25.6656,25.7081,129700.0
2011-11-17 11:35:00,36.27,36.3,36.23,36.28,169200.0,25.7081,25.7294,25.6798,25.7152,169200.0
2011-11-17 11:40:00,36.29,36.38,36.28,36.29,188900.0,25.7223,25.7861,25.7152,25.7223,188900.0
2011-11-17 11:45:00,36.29,36.34,36.25,36.26,103400.0,25.7223,25.7578,25.694,25.701,103400.0
2011-11-17 11:50:00,36.25,36.29,36.2,36.2,117700.0,25.694,25.7223,25.6585,25.6585,117700.0
2011-11-17 11:55:00,36.21,36.22,36.16,36.2,175300.0,25.6656,25.6727,25.6302,25.6585,175300.0
2011-11-17 12:00:00,36.21,36.23,36.13,36.16,168900.0,25.6656,25.6798,25.6089,25.6302,168900.0
2011-11-17 12:05:00,36.16,36.17,36.05,36.07,319400.0,25.6302,25.6373,25.5522,25.5664,319400.0
2011-11-17 12:10:00,36.06,36.07,35.96,35.98,230600.0,25.5593,25.5664,25.4884,25.5026,230600.0
2011-11-17 12:15:00,35.98,36.02,35.97,35.98,310900.0,25.5026,25.5309,25.4955,25.5026,310900.0
2011-11-17 12:20:00,35.98,36.01,35.93,35.95,190500.0,25.5026,25.5239,25.4671,25.4813,190500.0
2011-11-17 12:25:00,35.95,35.96,35.91,35.92,111800.0,25.4813,25.4884,25.453,25.4601,111800.0
2011-11-17 12:30:00,35.91,35.91,35.64,35.68,389300.0,25.453,25.453,25.2616,25.2899,389300.0
2011-11-17 12:35:00,35.68,35.71,35.44,35.48,993400.0,25.2899,25.3112,25.1198,25.1482,993400.0
2011-11-17 12:40:00,35.48,35.55,35.3,35.5,606700.0,25.1482,25.1978,25.0206,25.1624,606700.0
2011-11-17 12:45:00,35.51,35.53,35.42,35.43,504800.0,25.1695,25.1836,25.1057,25.1127,504800.0
2011-11-17 12:50:00,35.43,35.58,35.43,35.54,275600.0,25.1127,25.2191,25.1127,25.1907,275600.0
2011-11-17 12:55:00,35.55,35.56,35.41,35.5,166300.0,25.1978,25.2049,25.0986,25.1624,166300.0
2011-11-17 13:00:00,35.51,35.52,35.34,35.36,201700.0,25.1695,25.1765,25.049,25.0631,201700.0
2011-11-17 13:05:00,35.36,35.44,35.32,35.41,234800.0,25.0631,25.1198,25.0348,25.0986,234800.0
2011-11-17 13:10:00,35.4,35.49,35.39,35.49,237500.0,25.0915,25.1553,25.0844,25.1553,237500.0
2011-11-17 13:15:00,35.48,35.59,35.45,35.56,165800.0,25.1482,25.2262,25.1269,25.2049,165800.0
2011-11-17 13:20:00,35.56,35.58,35.49,35.54,73100.0,25.2049,25.2191,25.1553,25.1907,73100.0
2011-11-17 13:25:00,35.54,35.55,35.45,35.51,137400.0,25.1907,25.1978,25.1269,25.1695,137400.0
2011-11-17 13:30:00,35.51,35.51,35.41,35.42,104500.0,25.1695,25.1695,25.0986,25.1057,104500.0
2011-11-17 13:35:00,35.42,35.5,35.42,35.46,101300.0,25.1057,25.1624,25.1057,25.134,101300.0
2011-11-17 13:40:00,35.47,35.53,35.34,35.35,258500.0,25.1411,25.1836,25.049,25.056,258500.0
2011-11-17 13:45:00,35.35,35.39,35.33,35.38,93000.0,25.056,25.0844,25.0419,25.0773,93000.0
2011-11-17 13:50:00,35.39,35.39,35.2,35.3,239600.0,25.0844,25.0844,24.9497,25.0206,239600.0
2011-11-17 13:55:00,35.3,35.47,35.26,35.46,370900.0,25.0206,25.1411,24.9923,25.134,370900.0
2011-11-17 14:00:00,35.45,35.46,35.37,35.38,198200.0,25.1269,25.134,25.0702,25.0773,198200.0
2011-11-17 14:05:00,35.39,35.42,35.37,35.39,188100.0,25.0844,25.1057,25.0702,25.0844,188100.0
2011-11-17 14:10:00,35.38,35.41,35.37,35.37,203200.0,25.0773,25.0986,25.0702,25.0702,203200.0
2011-11-17 14:15:00,35.38,35.38,35.29,35.33,231500.0,25.0773,25.0773,25.0135,25.0419,231500.0
2011-11-17 14:20:00,35.33,35.38,35.28,35.28,266900.0,25.0419,25.0773,25.0064,25.0064,266900.0
2011-11-17 14:25:00,35.28,35.35,35.22,35.34,198000.0,25.0064,25.056,24.9639,25.049,198000.0
2011-11-17 14:30:00,35.34,35.38,35.28,35.32,184500.0,25.049,25.0773,25.0064,25.0348,184500.0
2011-11-17 14:35:00,35.31,35.34,35.22,35.25,232600.0,25.0277,25.049,24.9639,24.9852,232600.0
2011-11-17 14:40:00,35.25,35.32,35.24,35.3,397200.0,24.9852,25.0348,24.9781,25.0206,397200.0
2011-11-17 14:45:00,35.3,35.4,35.25,35.27,645700.0,25.0206,25.0915,24.9852,24.9993,645700.0
2011-11-17 14:50:00,35.27,35.33,35.26,35.26,155900.0,24.9993,25.0419,24.9923,24.9923,155900.0
2011-11-17 14:55:00,35.27,35.31,35.23,35.3,168000.0,24.9993,25.0277,24.971,25.0206,168000.0
2011-11-17 15:00:00,35.3,35.36,35.24,35.3,390700.0,25.0206,25.0631,24.9781,25.0206,390700.0
2011-11-17 15:05:00,35.31,35.35,35.25,35.26,126200.0,25.0277,25.056,24.9852,24.9923,126200.0
2011-11-17 15:10:00,35.26,35.26,35.12,35.14,514800.0,24.9923,24.9923,24.893,24.9072,514800.0
2011-11-17 15:15:00,35.14,35.17,35.09,35.17,926700.0,24.9072,24.9285,24.8718,24.9285,926700.0
2011-11-17 15:20:00,35.16,35.34,35.16,35.3,588700.0,24.9214,25.049,24.9214,25.0206,588700.0
2011-11-17 15:25:00,35.3,35.35,35.22,35.24,281900.0,25.0206,25.056,24.9639,24.9781,281900.0
2011-11-17 15:30:00,35.23,35.28,35.19,35.23,361300.0,24.971,25.0064,24.9426,24.971,361300.0
2011-11-17 15:35:00,35.23,35.26,35.14,35.15,270300.0,24.971,24.9923,24.9072,24.9143,270300.0
2011-11-17 15:40:00,35.14,35.18,35.1,35.1,680700.0,24.9072,24.9355,24.8788,24.8788,680700.0
2011-11-17 15:45:00,35.1,35.22,35.09,35.15,1865400.0,24.8788,24.9639,24.8718,24.9143,1865400.0
2011-11-17 15:50:00,35.16,35.24,35.14,35.22,2017400.0,24.9214,24.9781,24.9072,24.9639,2017400.0
2011-11-17 15:55:00,35.21,35.23,35.11,35.22,2259900.0,24.9568,24.971,24.8859,24.9639,2259900.0
2011-11-18 09:30:00,35.61,35.62,35.36,35.42,446900.0,25.2403,25.2474,25.0631,25.1057,446900.0
2011-11-18 09:35:00,35.42,35.42,35.21,35.31,551000.0,25.1057,25.1057,24.9568,25.0277,551000.0
2011-11-18 09:40:00,35.3,35.41,35.2,35.27,700400.0,25.0206,25.0986,24.9497,24.9993,700400.0
2011-11-18 09:45:00,35.26,35.28,35.18,35.26,321300.0,24.9923,25.0064,24.9355,24.9923,321300.0
2011-11-18 09:50:00,35.26,35.33,35.2,35.3,328600.0,24.9923,25.0419,24.9497,25.0206,328600.0
2011-11-18 09:55:00,35.29,35.45,35.28,35.4,343700.0,25.0135,25.1269,25.0064,25.0915,343700.0
2011-11-18 10:00:00,35.4,35.42,35.33,35.41,235000.0,25.0915,25.1057,25.0419,25.0986,235000.0
2011-11-18 10:05:00,35.4,35.47,35.37,35.38,377400.0,25.0915,25.1411,25.0702,25.0773,377400.0
2011-11-18 10:10:00,35.38,35.48,35.31,35.42,208000.0,25.0773,25.1482,25.0277,25.1057,208000.0
2011-11-18 10:15:00,35.43,35.43,35.3,35.34,143400.0,25.1127,25.1127,25.0206,25.049,143400.0
2011-11-18 10:20:00,35.33,35.37,35.27,35.29,164300.0,25.0419,25.0702,24.9993,25.0135,164300.0
2011-11-18 10:25:00,35.28,35.3,35.19,35.27,197500.0,25.0064,25.0206,24.9426,24.9993,197500.0
2011-11-18 10:30:00,35.27,35.41,35.26,35.4,184700.0,24.9993,25.0986,24.9923,25.0915,184700.0
2011-11-18 10:35:00,35.4,35.49,35.36,35.46,144200.0,25.0915,25.1553,25.0631,25.134,144200.0
2011-11-18 10:40:00,35.47,35.51,35.36,35.41,239900.0,25.1411,25.1695,25.0631,25.0986,239900.0
2011-11-18 10:45:00,35.41,35.53,35.41,35.53,93700.0,25.0986,25.1836,25.0986,25.1836,93700.0
2011-11-18 10:50:00,35.54,35.58,35.48,35.49,127700.0,25.1907,25.2191,25.1482,25.1553,127700.0
2011-11-18 10:55:00,35.49,35.57,35.46,35.51,188700.0,25.1553,25.212,25.134,25.1695,188700.0
2011-11-18 11:00:00,35.51,35.55,35.49,35.51,132100.0,25.1695,25.1978,25.1553,25.1695,132100.0
2011-11-18 11:05:00,35.52,35.55,35.43,35.43,94400.0,25.1765,25.1978,25.1127,25.1127,94400.0
2011-11-18 11:10:00,35.42,35.47,35.42,35.47,89000.0,25.1057,25.1411,25.1057,25.1411,89000.0
2011-11-18 11:15:00,35.48,35.5,35.41,35.43,82700.0,25.1482,25.1624,25.0986,25.1127,82700.0
2011-11-18 11:20:00,35.43,35.47,35.43,35.47,67900.0,25.1127,25.1411,25.1127,25.1411,67900.0
2011-11-18 11:25:00,35.47,35.51,35.46,35.48,76900.0,25.1411,25.1695,25.134,25.1482,76900.0
2011-11-18 11:30:00,35.48,35.5,35.41,35.41,83300.0,25.1482,25.1624,25.0986,25.0986,83300.0
2011-11-18 11:35:00,35.4,35.41,35.34,35.36,128800.0,25.0915,25.0986,25.049,25.0631,128800.0
2011-11-18 11:40:00,35.37,35.45,35.36,35.45,132400.0,25.0702,25.1269,25.0631,25.1269,132400.0
2011-11-18 11:45:00,35.45,35.45,35.37,35.37,124900.0,25.1269,25.1269,25.0702,25.0702,124900.0
2011-11-18 11:50:00,35.36,35.41,35.36,35.4,131000.0,25.0631,25.0986,25.0631,25.0915,131000.0
2011-11-18 11:55:00,35.4,35.41,35.35,35.38,114900.0,25.0915,25.0986,25.056,25.0773,114900.0
2011-11-18 12:00:00,35.37,35.38,35.28,35.29,249800.0,25.0702,25.0773,25.0064,25.0135,249800.0
2011-11-18 12:05:00,35.28,35.32,35.19,35.32,199800.0,25.0064,25.0348,24.9426,25.0348,199800.0
2011-11-18 12:10:00,35.32,35.36,35.27,35.27,105600.0,25.0348,25.0631,24.9993,24.9993,105600.0
2011-11-18 12:15:00,35.27,35.31,35.27,35.28,109700.0,24.9993,25.0277,24.9993,25.0064,109700.0
2011-11-18 12:20:00,35.27,35.28,35.21,35.22,165600.0,24.9993,25.0064,24.9568,24.9639,165600.0
2011-11-18 12:25:00,35.22,35.32,35.2,35.3,155900.0,24.9639,25.0348,24.9497,25.0206,155900.0
2011-11-18 12:30:00,35.29,35.34,35.25,35.26,239100.0,25.0135,25.049,24.9852,24.9923,239100.0
2011-11-18 12:35:00,35.25,35.33,35.25,35.29,77200.0,24.9852,25.0419,24.9852,25.0135,77200.0
2011-11-18 12:40:00,35.29,35.33,35.27,35.32,54500.0,25.0135,25.0419,24.9993,25.0348,54500.0
2011-11-18 12:45:00,35.31,35.31,35.28,35.3,105300.0,25.0277,25.0277,25.0064,25.0206,105300.0
2011-11-18 12:50:00,35.29,35.29,35.25,35.27,90000.0,25.0135,25.0135,24.9852,24.9993,90000.0
2011-11-18 12:55:00,35.28,35.31,35.27,35.27,89700.0,25.0064,25.0277,24.9993,24.9993,89700.0
2011-11-18 13:00:00,35.27,35.31,35.26,35.29,58600.0,24.9993,25.0277,24.9923,25.0135,58600.0
2011-11-18 13:05:00,35.28,35.34,35.27,35.33,50400.0,25.0064,25.049,24.9993,25.0419,50400.0
2011-11-18 13:10:00,35.34,35.35,35.31,35.35,65800.0,25.049,25.056,25.0277,25.056,65800.0
2011-11-18 13:15:00,35.34,35.41,35.34,35.39,107600.0,25.049,25.0986,25.049,25.0844,107600.0
2011-11-18 13:20:00,35.39,35.45,35.39,35.43,291800.0,25.0844,25.1269,25.0844,25.1127,291800.0
2011-11-18 13:25:00,35.43,35.47,35.42,35.44,76800.0,25.1127,25.1411,25.1057,25.1198,76800.0
2011-11-18 13:30:00,35.45,35.51,35.44,35.5,102700.0,25.1269,25.1695,25.1198,25.1624,102700.0
2011-11-18 13:35:00,35.5,35.55,35.5,35.53,80800.0,25.1624,25.1978,25.1624,25.1836,80800.0
2011-11-18 13:40:00,35.52,35.54,35.48,35.5,81000.0,25.1765,25.1907,25.1482,25.1624,81000.0
2011-11-18 13:45:00,35.51,35.51,35.46,35.49,105700.0,25.1695,25.1695,25.134,25.1553,105700.0
2011-11-18 13:50:00,35.48,35.54,35.47,35.52,98700.0,25.1482,25.1907,25.1411,25.1765,98700.0
2011-11-18 13:55:00,35.52,35.52,35.46,35.47,38600.0,25.1765,25.1765,25.134,25.1411,38600.0
2011-11-18 14:00:00,35.46,35.47,35.41,35.41,83900.0,25.134,25.1411,25.0986,25.0986,83900.0
2011-11-18 14:05:00,35.42,35.42,35.39,35.41,45000.0,25.1057,25.1057,25.0844,25.0986,45000.0
2011-11-18 14:10:00,35.42,35.57,35.41,35.54,103900.0,25.1057,25.212,25.0986,25.1907,103900.0
2011-11-18 14:15:00,35.53,35.55,35.46,35.5,107600.0,25.1836,25.1978,25.134,25.1624,107600.0
2011-11-18 14:20:00,35.49,35.52,35.43,35.43,54100.0,25.1553,25.1765,25.1127,25.1127,54100.0
2011-11-18 14:25:00,35.44,35.45,35.4,35.43,71200.0,25.1198,25.1269,25.0915,25.1127,71200.0
2011-11-18 14:30:00,35.44,35.5,35.44,35.47,63600.0,25.1198,25.1624,25.1198,25.1411,63600.0
2011-11-18 14:35:00,35.46,35.53,35.45,35.47,85800.0,25.134,25.1836,25.1269,25.1411,85800.0
2011-11-18 14:40:00,35.47,35.5,35.42,35.5,89300.0,25.1411,25.1624,25.1057,25.1624,89300.0
2011-11-18 14:45:00,35.5,35.51,35.43,35.44,68800.0,25.1624,25.1695,25.1127,25.1198,68800.0
2011-11-18 14:50:00,35.44,35.44,35.39,35.43,125100.0,25.1198,25.1198,25.0844,25.1127,125100.0
2011-11-18 14:55:00,35.42,35.43,35.36,35.38,125700.0,25.1057,25.1127,25.0631,25.0773,125700.0
2011-11-18 15:00:00,35.39,35.42,35.33,35.36,106400.0,25.0844,25.1057,25.0419,25.0631,106400.0
2011-11-18 15:05:00,35.36,35.43,35.35,35.43,231200.0,25.0631,25.1127,25.056,25.1127,231200.0
2011-11-18 15:10:00,35.43,35.45,35.4,35.4,109600.0,25.1127,25.1269,25.0915,25.0915,109600.0
2011-11-18 15:15:00,35.4,35.41,35.35,35.41,109200.0,25.0915,25.0986,25.056,25.0986,109200.0
2011-11-18 15:20:00,35.41,35.42,35.36,35.39,157200.0,25.0986,25.1057,25.0631,25.0844,157200.0
2011-11-18 15:25:00,35.39,35.4,35.36,35.37,159300.0,25.0844,25.0915,25.0631,25.0702,159300.0
2011-11-18 15:30:00,35.38,35.45,35.37,35.43,193500.0,25.0773,25.1269,25.0702,25.1127,193500.0
2011-11-18 15:35:00,35.44,35.46,35.42,35.44,352800.0,25.1198,25.134,25.1057,25.1198,352800.0
2011-11-18 15:40:00,35.43,35.43,35.35,35.37,297600.0,25.1127,25.1127,25.056,25.0702,297600.0
2011-11-18 15:45:00,35.38,35.45,35.37,35.41,363100.0,25.0773,25.1269,25.0702,25.0986,363100.0
2011-11-18 15:50:00,35.42,35.42,35.37,35.38,313400.0,25.1057,25.1057,25.0702,25.0773,313400.0
2011-11-18 15:55:00,35.38,35.4,35.33,35.33,779800.0,25.0773,25.0915,25.0419,25.0419,779800.0
2011-11-21 09:30:00,34.48,34.49,34.34,34.39,664800.0,24.4394,24.4465,24.3402,24.3756,664800.0
2011-11-21 09:35:00,34.39,34.45,34.13,34.16,1379800.0,24.3756,24.4181,24.1913,24.2126,1379800.0
2011-11-21 09:40:00,34.16,34.2,34.05,34.19,487000.0,24.2126,24.2409,24.1346,24.2338,487000.0
2011-11-21 09:45:00,34.18,34.23,34.11,34.13,424000.0,24.2267,24.2622,24.1771,24.1913,424000.0
2011-11-21 09:50:00,34.13,34.13,34.01,34.05,358500.0,24.1913,24.1913,24.1063,24.1346,358500.0
2011-11-21 09:55:00,34.05,34.13,34.05,34.11,341500.0,24.1346,24.1913,24.1346,24.1771,341500.0
2011-11-21 10:00:00,34.12,34.18,34.05,34.12,431600.0,24.1842,24.2267,24.1346,24.1842,431600.0
2011-11-21 10:05:00,34.12,34.12,34.02,34.1,217100.0,24.1842,24.1842,24.1133,24.17,217100.0
2011-11-21 10:10:00,34.09,34.2,34.06,34.18,448800.0,24.163,24.2409,24.1417,24.2267,448800.0
2011-11-21 10:15:00,34.19,34.23,34.09,34.12,187700.0,24.2338,24.2622,24.163,24.1842,187700.0
2011-11-21 10:20:00,34.12,34.2,34.08,34.2,158300.0,24.1842,24.2409,24.1559,24.2409,158300.0
2011-11-21 10:25:00,34.2,34.23,34.12,34.13,177900.0,24.2409,24.2622,24.1842,24.1913,177900.0
2011-11-21 10:30:00,34.14,34.16,34.03,34.07,336500.0,24.1984,24.2126,24.1204,24.1488,336500.0
2011-11-21 10:35:00,34.06,34.08,34.0,34.05,269600.0,24.1417,24.1559,24.0992,24.1346,269600.0
2011-11-21 10:40:00,34.05,34.09,33.98,33.98,270800.0,24.1346,24.163,24.085,24.085,270800.0
2011-11-21 10:45:00,33.97,34.03,33.92,33.93,366800.0,24.0779,24.1204,24.0425,24.0495,366800.0
2011-11-21 10:50:00,33.93,34.0,33.88,33.89,235600.0,24.0495,24.0992,24.0141,24.0212,235600.0
2011-11-21 10:55:00,33.89,33.96,33.87,33.88,206300.0,24.0212,24.0708,24.007,24.0141,206300.0
2011-11-21 11:00:00,33.89,33.91,33.85,33.9,145800.0,24.0212,24.0354,23.9928,24.0283,145800.0
2011-11-21 11:05:00,33.89,33.89,33.81,33.87,193500.0,24.0212,24.0212,23.9645,24.007,193500.0
2011-11-21 11:10:00,33.88,34.03,33.88,34.02,150500.0,24.0141,24.1204,24.0141,24.1133,150500.0
2011-11-21 11:15:00,34.01,34.05,33.97,34.04,137600.0,24.1063,24.1346,24.0779,24.1275,137600.0
2011-11-21 11:20:00,34.05,34.06,33.97,33.98,148500.0,24.1346,24.1417,24.0779,24.085,148500.0
2011-11-21 11:25:00,33.98,34.01,33.96,34.0,67300.0,24.085,24.1063,24.0708,24.0992,67300.0
2011-11-21 11:30:00,34.0,34.0,33.93,33.94,99400.0,24.0992,24.0992,24.0495,24.0566,99400.0
2011-11-21 11:35:00,33.94,33.94,33.84,33.86,152800.0,24.0566,24.0566,23.9858,23.9999,152800.0
2011-11-21 11:40:00,33.86,33.88,33.8,33.82,191700.0,23.9999,24.0141,23.9574,23.9716,191700.0
2011-11-21 11:45:00,33.8,33.92,33.79,33.92,107800.0,23.9574,24.0425,23.9503,24.0425,107800.0
2011-11-21 11:50:00,33.92,33.97,33.91,33.91,155600.0,24.0425,24.0779,24.0354,24.0354,155600.0
2011-11-21 11:55:00,33.91,34.0,33.9,33.97,189400.0,24.0354,24.0992,24.0283,24.0779,189400.0
2011-11-21 12:00:00,33.98,34.05,33.98,34.0,239900.0,24.085,24.1346,24.085,24.0992,239900.0
2011-11-21 12:05:00,34.01,34.03,33.93,33.93,117300.0,24.1063,24.1204,24.0495,24.0495,117300.0
2011-11-21 12:10:00,33.93,34.05,33.93,34.03,57800.0,24.0495,24.1346,24.0495,24.1204,57800.0
2011-11-21 12:15:00,34.04,34.06,33.96,33.96,189800.0,24.1275,24.1417,24.0708,24.0708,189800.0
2011-11-21 12:20:00,33.96,33.98,33.92,33.97,106600.0,24.0708,24.085,24.0425,24.0779,106600.0
2011-11-21 12:25:00,33.97,33.98,33.91,33.95,115400.0,24.0779,24.085,24.0354,24.0637,115400.0
2011-11-21 12:30:00,33.95,33.96,33.87,33.95,153900.0,24.0637,24.0708,24.007,24.0637,153900.0
2011-11-21 12:35:00,33.96,34.01,33.95,34.01,56800.0,24.0708,24.1063,24.0637,24.1063,56800.0
2011-11-21 12:40:00,34.0,34.03,34.0,34.02,30300.0,24.0992,24.1204,24.0992,24.1133,30300.0
2011-11-21 12:45:00,34.02,34.08,34.0,34.05,115300.0,24.1133,24.1559,24.0992,24.1346,115300.0
2011-11-21 12:50:00,34.06,34.09,34.04,34.08,75100.0,24.1417,24.163,24.1275,24.1559,75100.0
2011-11-21 12:55:00,34.07,34.09,34.02,34.03,174500.0,24.1488,24.163,24.1133,24.1204,174500.0
2011-11-21 13:00:00,34.04,34.07,34.02,34.05,91100.0,24.1275,24.1488,24.1133,24.1346,91100.0
2011-11-21 13:05:00,34.05,34.15,34.05,34.14,196500.0,24.1346,24.2055,24.1346,24.1984,196500.0
2011-11-21 13:10:00,34.14,34.18,34.13,34.15,247200.0,24.1984,24.2267,24.1913,24.2055,247200.0
2011-11-21 13:15:00,34.15,34.22,34.14,34.19,628800.0,24.2055,24.2551,24.1984,24.2338,628800.0
2011-11-21 13:20:00,34.19,34.23,34.18,34.2,109100.0,24.2338,24.2622,24.2267,24.2409,109100.0
2011-11-21 13:25:00,34.2,34.21,34.14,34.16,137900.0,24.2409,24.248,24.1984,24.2126,137900.0
2011-11-21 13:30:00,34.15,34.16,34.03,34.09,439300.0,24.2055,24.2126,24.1204,24.163,439300.0
2011-11-21 13:35:00,34.08,34.13,34.08,34.13,189900.0,24.1559,24.1913,24.1559,24.1913,189900.0
2011-11-21 13:40:00,34.13,34.17,34.11,34.14,304300.0,24.1913,24.2197,24.1771,24.1984,304300.0
2011-11-21 13:45:00,34.13,34.13,34.08,34.1,31300.0,24.1913,24.1913,24.1559,24.17,31300.0
2011-11-21 13:50:00,34.1,34.11,34.08,34.1,60100.0,24.17,24.1771,24.1559,24.17,60100.0
2011-11-21 13:55:00,34.11,34.11,33.97,33.98,223100.0,24.1771,24.1771,24.0779,24.085,223100.0
2011-11-21 14:00:00,33.97,34.03,33.96,34.03,236300.0,24.0779,24.1204,24.0708,24.1204,236300.0
2011-11-21 14:05:00,34.02,34.07,34.01,34.07,50500.0,24.1133,24.1488,24.1063,24.1488,50500.0
2011-11-21 14:10:00,34.07,34.23,34.07,34.19,239400.0,24.1488,24.2622,24.1488,24.2338,239400.0
2011-11-21 14:15:00,34.19,34.28,34.16,34.2,143000.0,24.2338,24.2976,24.2126,24.2409,143000.0
2011-11-21 14:20:00,34.21,34.23,34.18,34.18,51800.0,24.248,24.2622,24.2267,24.2267,51800.0
2011-11-21 14:25:00,34.19,34.21,34.17,34.21,48100.0,24.2338,24.248,24.2197,24.248,48100.0
2011-11-21 14:30:00,34.2,34.28,34.2,34.25,364600.0,24.2409,24.2976,24.2409,24.2764,364600.0
2011-11-21 14:35:00,34.25,34.31,34.25,34.28,248400.0,24.2764,24.3189,24.2764,24.2976,248400.0
2011-11-21 14:40:00,34.27,34.35,34.26,34.34,102700.0,24.2905,24.3472,24.2835,24.3402,102700.0
2011-11-21 14:45:00,34.35,34.4,34.33,34.34,218500.0,24.3472,24.3827,24.3331,24.3402,218500.0
2011-11-21 14:50:00,34.34,34.36,34.28,34.28,129100.0,24.3402,24.3543,24.2976,24.2976,129100.0
2011-11-21 14:55:00,34.29,34.36,34.28,34.3,304600.0,24.3047,24.3543,24.2976,24.3118,304600.0
2011-11-21 15:00:00,34.3,34.32,34.2,34.22,138700.0,24.3118,24.326,24.2409,24.2551,138700.0
2011-11-21 15:05:00,34.21,34.29,34.21,34.25,153600.0,24.248,24.3047,24.248,24.2764,153600.0
2011-11-21 15:10:00,34.24,34.32,34.24,34.31,123800.0,24.2693,24.326,24.2693,24.3189,123800.0
2011-11-21 15:15:00,34.31,34.37,34.23,34.37,320900.0,24.3189,24.3614,24.2622,24.3614,320900.0
2011-11-21 15:20:00,34.38,34.44,34.35,34.38,218500.0,24.3685,24.411,24.3472,24.3685,218500.0
2011-11-21 15:25:00,34.38,34.48,34.38,34.41,158800.0,24.3685,24.4394,24.3685,24.3898,158800.0
2011-11-21 15:30:00,34.4,34.48,34.37,34.4,296300.0,24.3827,24.4394,24.3614,24.3827,296300.0
2011-11-21 15:35:00,34.39,34.48,34.39,34.46,223900.0,24.3756,24.4394,24.3756,24.4252,223900.0
2011-11-21 15:40:00,34.46,34.46,34.38,34.43,310600.0,24.4252,24.4252,24.3685,24.4039,310600.0
2011-11-21 15:45:00,34.44,34.51,34.43,34.49,447900.0,24.411,24.4607,24.4039,24.4465,447900.0
2011-11-21 15:50:00,34.48,34.49,34.26,34.26,681000.0,24.4394,24.4465,24.2835,24.2835,681000.0
2011-11-21 15:55:00,34.26,34.36,34.24,34.24,2152700.0,24.2835,24.3543,24.2693,24.2693,2152700.0
2011-11-22 09:30:00,34.34,34.44,34.24,34.34,587300.0,24.3402,24.411,24.2693,24.3402,587300.0
2011-11-22 09:35:00,34.33,34.5,34.33,34.5,319900.0,24.3331,24.4536,24.3331,24.4536,319900.0
2011-11-22 09:40:00,34.5,34.55,34.48,34.52,165300.0,24.4536,24.489,24.4394,24.4677,165300.0
2011-11-22 09:45:00,34.52,34.62,34.52,34.57,232700.0,24.4677,24.5386,24.4677,24.5032,232700.0
2011-11-22 09:50:00,34.57,34.58,34.51,34.56,224000.0,24.5032,24.5103,24.4607,24.4961,224000.0
2011-11-22 09:55:00,34.56,34.56,34.45,34.48,333300.0,24.4961,24.4961,24.4181,24.4394,333300.0
2011-11-22 10:00:00,34.47,34.53,34.38,34.41,470300.0,24.4323,24.4748,24.3685,24.3898,470300.0
2011-11-22 10:05:00,34.41,34.42,34.34,34.4,207200.0,24.3898,24.3969,24.3402,24.3827,207200.0
2011-11-22 10:10:00,34.4,34.41,34.27,34.28,548100.0,24.3827,24.3898,24.2905,24.2976,548100.0
2011-11-22 10:15:00,34.28,34.33,34.26,34.32,295500.0,24.2976,24.3331,24.2835,24.326,295500.0
2011-11-22 10:20:00,34.31,34.34,34.29,34.32,383100.0,24.3189,24.3402,24.3047,24.326,383100.0
2011-11-22 10:25:00,34.32,34.41,34.31,34.39,298000.0,24.326,24.3898,24.3189,24.3756,298000.0
2011-11-22 10:30:00,34.39,34.41,34.31,34.32,263200.0,24.3756,24.3898,24.3189,24.326,263200.0
2011-11-22 10:35:00,34.32,34.32,34.24,34.31,383000.0,24.326,24.326,24.2693,24.3189,383000.0
2011-11-22 10:40:00,34.31,34.32,34.16,34.19,472500.0,24.3189,24.326,24.2126,24.2338,472500.0
2011-11-22 10:45:00,34.2,34.23,34.0,34.01,1109000.0,24.2409,24.2622,24.0992,24.1063,1109000.0
2011-11-22 10:50:00,34.01,34.09,33.98,34.08,436800.0,24.1063,24.163,24.085,24.1559,436800.0
2011-11-22 10:55:00,34.09,34.1,33.96,34.02,254900.0,24.163,24.17,24.0708,24.1133,254900.0
2011-11-22 11:00:00,34.02,34.05,33.98,34.02,249800.0,24.1133,24.1346,24.085,24.1133,249800.0
2011-11-22 11:05:00,33.98,34.01,33.93,33.99,834700.0,24.085,24.1063,24.0495,24.0921,834700.0
2011-11-22 11:10:00,34.0,34.03,33.96,33.98,349500.0,24.0992,24.1204,24.0708,24.085,349500.0
2011-11-22 11:15:00,33.97,34.04,33.93,34.02,441500.0,24.0779,24.1275,24.0495,24.1133,441500.0
2011-11-22 11:20:00,34.03,34.03,33.9,33.93,245500.0,24.1204,24.1204,24.0283,24.0495,245500.0
2011-11-22 11:25:00,33.94,33.99,33.9,33.97,117900.0,24.0566,24.0921,24.0283,24.0779,117900.0
2011-11-22 11:30:00,33.96,33.97,33.88,33.89,273100.0,24.0708,24.0779,24.0141,24.0212,273100.0
2011-11-22 11:35:00,33.89,33.95,33.87,33.91,177400.0,24.0212,24.0637,24.007,24.0354,177400.0
2011-11-22 11:40:00,33.92,33.93,33.87,33.92,105800.0,24.0425,24.0495,24.007,24.0425,105800.0
2011-11-22 11:45:00,33.92,33.99,33.9,33.97,193100.0,24.0425,24.0921,24.0283,24.0779,193100.0
2011-11-22 11:50:00,33.97,34.01,33.95,34.01,140800.0,24.0779,24.1063,24.0637,24.1063,140800.0
2011-11-22 11:55:00,34.0,34.01,33.97,33.98,201300.0,24.0992,24.1063,24.0779,24.085,201300.0
2011-11-22 12:00:00,33.99,34.13,33.98,34.08,674400.0,24.0921,24.1913,24.085,24.1559,674400.0
2011-11-22 12:05:00,34.07,34.24,34.07,34.19,408000.0,24.1488,24.2693,24.1488,24.2338,408000.0
2011-11-22 12:10:00,34.19,34.19,34.11,34.16,181100.0,24.2338,24.2338,24.1771,24.2126,181100.0
2011-11-22 12:15:00,34.16,34.22,34.13,34.15,135800.0,24.2126,24.2551,24.1913,24.2055,135800.0
2011-11-22 12:20:00,34.15,34.17,34.12,34.14,60100.0,24.2055,24.2197,24.1842,24.1984,60100.0
2011-11-22 12:25:00,34.13,34.15,34.04,34.05,161600.0,24.1913,24.2055,24.1275,24.1346,161600.0
2011-11-22 12:30:00,34.07,34.12,34.03,34.12,122300.0,24.1488,24.1842,24.1204,24.1842,122300.0
2011-11-22 12:35:00,34.12,34.13,34.06,34.08,127900.0,24.1842,24.1913,24.1417,24.1559,127900.0
2011-11-22 12:40:00,34.08,34.15,34.08,34.14,266900.0,24.1559,24.2055,24.1559,24.1984,266900.0
2011-11-22 12:45:00,34.15,34.17,34.12,34.14,252400.0,24.2055,24.2197,24.1842,24.1984,252400.0
2011-11-22 12:50:00,34.14,34.23,34.14,34.21,103600.0,24.1984,24.2622,24.1984,24.248,103600.0
2011-11-22 12:55:00,34.21,34.29,34.2,34.29,127300.0,24.248,24.3047,24.2409,24.3047,127300.0
2011-11-22 13:00:00,34.29,34.36,34.29,34.35,330500.0,24.3047,24.3543,24.3047,24.3472,330500.0
2011-11-22 13:05:00,34.35,34.38,34.26,34.26,178000.0,24.3472,24.3685,24.2835,24.2835,178000.0
2011-11-22 13:10:00,34.26,34.32,34.24,34.31,112600.0,24.2835,24.326,24.2693,24.3189,112600.0
2011-11-22 13:15:00,34.32,34.44,34.32,34.44,189900.0,24.326,24.411,24.326,24.411,189900.0
2011-11-22 13:20:00,34.44,34.47,34.37,34.37,210300.0,24.411,24.4323,24.3614,24.3614,210300.0
2011-11-22 13:25:00,34.37,34.41,34.36,34.37,138600.0,24.3614,24.3898,24.3543,24.3614,138600.0
2011-11-22 13:30:00,34.37,34.39,34.34,34.37,77100.0,24.3614,24.3756,24.3402,24.3614,77100.0
2011-11-22 13:35:00,34.38,34.43,34.34,34.4,74300.0,24.3685,24.4039,24.3402,24.3827,74300.0
2011-11-22 13:40:00,34.4,34.42,34.37,34.38,39800.0,24.3827,24.3969,24.3614,24.3685,39800.0
2011-11-22 13:45:00,34.38,34.39,34.34,34.39,60100.0,24.3685,24.3756,24.3402,24.3756,60100.0
2011-11-22 13:50:00,34.39,34.42,34.37,34.37,165800.0,24.3756,24.3969,24.3614,24.3614,165800.0
2011-11-22 13:55:00,34.37,34.37,34.25,34.27,145600.0,24.3614,24.3614,24.2764,24.2905,145600.0
2011-11-22 14:00:00,34.28,34.31,34.26,34.26,114000.0,24.2976,24.3189,24.2835,24.2835,114000.0
2011-11-22 14:05:00,34.26,34.33,34.26,34.28,370100.0,24.2835,24.3331,24.2835,24.2976,370100.0
2011-11-22 14:10:00,34.29,34.37,34.29,34.34,164900.0,24.3047,24.3614,24.3047,24.3402,164900.0
2011-11-22 14:15:00,34.33,34.36,34.32,34.35,63000.0,24.3331,24.3543,24.326,24.3472,63000.0
2011-11-22 14:20:00,34.34,34.34,34.23,34.24,97000.0,24.3402,24.3402,24.2622,24.2693,97000.0
2011-11-22 14:25:00,34.24,34.27,34.23,34.24,132000.0,24.2693,24.2905,24.2622,24.2693,132000.0
2011-11-22 14:30:00,34.24,34.26,34.2,34.2,117400.0,24.2693,24.2835,24.2409,24.2409,117400.0
2011-11-22 14:35:00,34.19,34.21,34.15,34.2,133500.0,24.2338,24.248,24.2055,24.2409,133500.0
2011-11-22 14:40:00,34.2,34.29,34.2,34.26,136800.0,24.2409,24.3047,24.2409,24.2835,136800.0
2011-11-22 14:45:00,34.26,34.31,34.24,34.24,59900.0,24.2835,24.3189,24.2693,24.2693,59900.0
2011-11-22 14:50:00,34.24,34.26,34.18,34.2,78700.0,24.2693,24.2835,24.2267,24.2409,78700.0
2011-11-22 14:55:00,34.2,34.23,34.16,34.21,219100.0,24.2409,24.2622,24.2126,24.248,219100.0
2011-11-22 15:00:00,34.2,34.23,34.17,34.17,202600.0,24.2409,24.2622,24.2197,24.2197,202600.0
2011-11-22 15:05:00,34.17,34.27,34.15,34.19,448400.0,24.2197,24.2905,24.2055,24.2338,448400.0
2011-11-22 15:10:00,34.19,34.2,34.17,34.19,100300.0,24.2338,24.2409,24.2197,24.2338,100300.0
2011-11-22 15:15:00,34.2,34.28,34.19,34.23,121400.0,24.2409,24.2976,24.2338,24.2622,121400.0
2011-11-22 15:20:00,34.23,34.3,34.22,34.29,101900.0,24.2622,24.3118,24.2551,24.3047,101900.0
2011-11-22 15:25:00,34.3,34.34,34.3,34.3,127100.0,24.3118,24.3402,24.3118,24.3118,127100.0
2011-11-22 15:30:00,34.31,34.36,34.28,34.31,188200.0,24.3189,24.3543,24.2976,24.3189,188200.0
2011-11-22 15:35:00,34.31,34.33,34.24,34.24,115400.0,24.3189,24.3331,24.2693,24.2693,115400.0
2011-11-22 15:40:00,34.24,34.27,34.19,34.2,263900.0,24.2693,24.2905,24.2338,24.2409,263900.0
2011-11-22 15:45:00,34.19,34.29,34.19,34.28,332100.0,24.2338,24.3047,24.2338,24.2976,332100.0
2011-11-22 15:50:00,34.29,34.37,34.24,34.35,595500.0,24.3047,24.3614,24.2693,24.3472,595500.0
2011-11-22 15:55:00,34.36,34.36,34.27,34.28,722600.0,24.3543,24.3543,24.2905,24.2976,722600.0
2011-11-23 09:30:00,33.82,33.86,33.7,33.85,387000.0,23.9716,23.9999,23.8865,23.9928,387000.0
2011-11-23 09:35:00,33.84,33.91,33.79,33.8,330400.0,23.9858,24.0354,23.9503,23.9574,330400.0
2011-11-23 09:40:00,33.8,33.8,33.69,33.71,318900.0,23.9574,23.9574,23.8794,23.8936,318900.0
2011-11-23 09:45:00,33.72,33.78,33.69,33.75,163700.0,23.9007,23.9432,23.8794,23.922,163700.0
2011-11-23 09:50:00,33.75,33.79,33.71,33.77,159000.0,23.922,23.9503,23.8936,23.9361,159000.0
2011-11-23 09:55:00,33.77,33.77,33.64,33.64,223800.0,23.9361,23.9361,23.844,23.844,223800.0
2011-11-23 10:00:00,33.63,33.65,33.56,33.6,364900.0,23.8369,23.8511,23.7873,23.8156,364900.0
2011-11-23 10:05:00,33.59,33.66,33.58,33.66,382000.0,23.8086,23.8582,23.8015,23.8582,382000.0
2011-11-23 10:10:00,33.65,33.66,33.54,33.57,168200.0,23.8511,23.8582,23.7731,23.7944,168200.0
2011-11-23 10:15:00,33.54,33.55,33.42,33.48,519500.0,23.7731,23.7802,23.6881,23.7306,519500.0
2011-11-23 10:20:00,33.47,33.57,33.47,33.52,499300.0,23.7235,23.7944,23.7235,23.7589,499300.0
2011-11-23 10:25:00,33.53,33.57,33.44,33.53,441300.0,23.766,23.7944,23.7022,23.766,441300.0
2011-11-23 10:30:00,33.52,33.52,33.43,33.51,245100.0,23.7589,23.7589,23.6951,23.7519,245100.0
2011-11-23 10:35:00,33.52,33.61,33.51,33.59,239600.0,23.7589,23.8227,23.7519,23.8086,239600.0
2011-11-23 10:40:00,33.59,33.6,33.5,33.54,200100.0,23.8086,23.8156,23.7448,23.7731,200100.0
2011-11-23 10:45:00,33.54,33.56,33.51,33.51,119400.0,23.7731,23.7873,23.7519,23.7519,119400.0
2011-11-23 10:50:00,33.51,33.59,33.49,33.57,204900.0,23.7519,23.8086,23.7377,23.7944,204900.0
2011-11-23 10:55:00,33.58,33.59,33.52,33.54,83700.0,23.8015,23.8086,23.7589,23.7731,83700.0
2011-11-23 11:00:00,33.53,33.58,33.52,33.53,129200.0,23.766,23.8015,23.7589,23.766,129200.0
2011-11-23 11:05:00,33.53,33.55,33.45,33.45,119300.0,23.766,23.7802,23.7093,23.7093,119300.0
2011-11-23 11:10:00,33.45,33.49,33.42,33.44,104600.0,23.7093,23.7377,23.6881,23.7022,104600.0
2011-11-23 11:15:00,33.43,33.46,33.38,33.46,159600.0,23.6951,23.7164,23.6597,23.7164,159600.0
2011-11-23 11:20:00,33.46,33.47,33.4,33.41,172600.0,23.7164,23.7235,23.6739,23.681,172600.0
2011-11-23 11:25:00,33.41,33.45,33.37,33.37,228600.0,23.681,23.7093,23.6526,23.6526,228600.0
2011-11-23 11:30:00,33.37,33.38,33.33,33.33,136300.0,23.6526,23.6597,23.6243,23.6243,136300.0
2011-11-23 11:35:00,33.34,33.47,33.32,33.46,280100.0,23.6314,23.7235,23.6172,23.7164,280100.0
2011-11-23 11:40:00,33.45,33.46,33.4,33.43,89600.0,23.7093,23.7164,23.6739,23.6951,89600.0
2011-11-23 11:45:00,33.43,33.46,33.4,33.45,54700.0,23.6951,23.7164,23.6739,23.7093,54700.0
2011-11-23 11:50:00,33.45,33.49,33.44,33.48,62700.0,23.7093,23.7377,23.7022,23.7306,62700.0
2011-11-23 11:55:00,33.48,33.48,33.43,33.44,60400.0,23.7306,23.7306,23.6951,23.7022,60400.0
2011-11-23 12:00:00,33.45,33.52,33.44,33.52,109400.0,23.7093,23.7589,23.7022,23.7589,109400.0
2011-11-23 12:05:00,33.51,33.54,33.5,33.52,56000.0,23.7519,23.7731,23.7448,23.7589,56000.0
2011-11-23 12:10:00,33.52,33.53,33.48,33.48,173800.0,23.7589,23.766,23.7306,23.7306,173800.0
2011-11-23 12:15:00,33.49,33.49,33.45,33.47,95100.0,23.7377,23.7377,23.7093,23.7235,95100.0
2011-11-23 12:20:00,33.47,33.53,33.47,33.52,69200.0,23.7235,23.766,23.7235,23.7589,69200.0
2011-11-23 12:25:00,33.52,33.56,33.47,33.47,93000.0,23.7589,23.7873,23.7235,23.7235,93000.0
2011-11-23 12:30:00,33.47,33.48,33.44,33.44,53100.0,23.7235,23.7306,23.7022,23.7022,53100.0
2011-11-23 12:35:00,33.45,33.5,33.44,33.47,90500.0,23.7093,23.7448,23.7022,23.7235,90500.0
2011-11-23 12:40:00,33.46,33.48,33.43,33.47,55100.0,23.7164,23.7306,23.6951,23.7235,55100.0
2011-11-23 12:45:00,33.47,33.52,33.44,33.48,93300.0,23.7235,23.7589,23.7022,23.7306,93300.0
2011-11-23 12:50:00,33.48,33.6,33.48,33.58,82100.0,23.7306,23.8156,23.7306,23.8015,82100.0
2011-11-23 12:55:00,33.59,33.62,33.57,33.58,108400.0,23.8086,23.8298,23.7944,23.8015,108400.0
2011-11-23 13:00:00,33.58,33.62,33.57,33.61,99700.0,23.8015,23.8298,23.7944,23.8227,99700.0
2011-11-23 13:05:00,33.62,33.66,33.6,33.65,94300.0,23.8298,23.8582,23.8156,23.8511,94300.0
2011-11-23 13:10:00,33.65,33.65,33.57,33.58,88300.0,23.8511,23.8511,23.7944,23.8015,88300.0
2011-11-23 13:15:00,33.58,33.61,33.56,33.6,58500.0,23.8015,23.8227,23.7873,23.8156,58500.0
2011-11-23 13:20:00,33.6,33.62,33.56,33.58,72800.0,23.8156,23.8298,23.7873,23.8015,72800.0
2011-11-23 13:25:00,33.59,33.66,33.58,33.66,83100.0,23.8086,23.8582,23.8015,23.8582,83100.0
2011-11-23 13:30:00,33.66,33.68,33.63,33.63,103100.0,23.8582,23.8723,23.8369,23.8369,103100.0
2011-11-23 13:35:00,33.64,33.66,33.62,33.63,54500.0,23.844,23.8582,23.8298,23.8369,54500.0
2011-11-23 13:40:00,33.62,33.62,33.5,33.51,240100.0,23.8298,23.8298,23.7448,23.7519,240100.0
2011-11-23 13:45:00,33.51,33.59,33.51,33.58,55400.0,23.7519,23.8086,23.7519,23.8015,55400.0
2011-11-23 13:50:00,33.58,33.65,33.55,33.62,153000.0,23.8015,23.8511,23.7802,23.8298,153000.0
2011-11-23 13:55:00,33.61,33.62,33.5,33.53,88400.0,23.8227,23.8298,23.7448,23.766,88400.0
2011-11-23 14:00:00,33.52,33.54,33.48,33.5,116800.0,23.7589,23.7731,23.7306,23.7448,116800.0
2011-11-23 14:05:00,33.5,33.51,33.44,33.46,148700.0,23.7448,23.7519,23.7022,23.7164,148700.0
2011-11-23 14:10:00,33.46,33.47,33.39,33.44,553200.0,23.7164,23.7235,23.6668,23.7022,553200.0
2011-11-23 14:15:00,33.44,33.47,33.43,33.45,232300.0,23.7022,23.7235,23.6951,23.7093,232300.0
2011-11-23 14:20:00,33.45,33.49,33.45,33.48,101700.0,23.7093,23.7377,23.7093,23.7306,101700.0
2011-11-23 14:25:00,33.48,33.48,33.43,33.46,274400.0,23.7306,23.7306,23.6951,23.7164,274400.0
2011-11-23 14:30:00,33.47,33.51,33.46,33.5,63200.0,23.7235,23.7519,23.7164,23.7448,63200.0
2011-11-23 14:35:00,33.49,33.53,33.48,33.5,47500.0,23.7377,23.766,23.7306,23.7448,47500.0
2011-11-23 14:40:00,33.49,33.51,33.45,33.45,62200.0,23.7377,23.7519,23.7093,23.7093,62200.0
2011-11-23 14:45:00,33.45,33.55,33.44,33.54,148800.0,23.7093,23.7802,23.7022,23.7731,148800.0
2011-11-23 14:50:00,33.53,33.57,33.53,33.56,70100.0,23.766,23.7944,23.766,23.7873,70100.0
2011-11-23 14:55:00,33.56,33.56,33.48,33.51,74100.0,23.7873,23.7873,23.7306,23.7519,74100.0
2011-11-23 15:00:00,33.5,33.58,33.45,33.53,203400.0,23.7448,23.8015,23.7093,23.766,203400.0
2011-11-23 15:05:00,33.53,33.6,33.52,33.55,171200.0,23.766,23.8156,23.7589,23.7802,171200.0
2011-11-23 15:10:00,33.55,33.64,33.51,33.63,206100.0,23.7802,23.844,23.7519,23.8369,206100.0
2011-11-23 15:15:00,33.63,33.64,33.57,33.59,214900.0,23.8369,23.844,23.7944,23.8086,214900.0
2011-11-23 15:20:00,33.59,33.61,33.51,33.54,257000.0,23.8086,23.8227,23.7519,23.7731,257000.0
2011-11-23 15:25:00,33.54,33.57,33.5,33.53,128400.0,23.7731,23.7944,23.7448,23.766,128400.0
2011-11-23 15:30:00,33.53,33.56,33.5,33.56,194700.0,23.766,23.7873,23.7448,23.7873,194700.0
2011-11-23 15:35:00,33.57,33.61,33.54,33.54,193100.0,23.7944,23.8227,23.7731,23.7731,193100.0
2011-11-23 15:40:00,33.54,33.69,33.52,33.66,266200.0,23.7731,23.8794,23.7589,23.8582,266200.0
2011-11-23 15:45:00,33.66,33.66,33.55,33.56,437600.0,23.8582,23.8582,23.7802,23.7873,437600.0
2011-11-23 15:50:00,33.55,33.61,33.52,33.61,639500.0,23.7802,23.8227,23.7589,23.8227,639500.0
2011-11-23 15:55:00,33.6,33.61,33.39,33.41,1675000.0,23.8156,23.8227,23.6668,23.681,1675000.0
2011-11-25 09:30:00,33.4,33.44,33.34,33.41,242100.0,23.6739,23.7022,23.6314,23.681,242100.0
2011-11-25 09:35:00,33.41,33.72,33.41,33.63,542800.0,23.681,23.9007,23.681,23.8369,542800.0
2011-11-25 09:40:00,33.63,33.77,33.63,33.75,220800.0,23.8369,23.9361,23.8369,23.922,220800.0
2011-11-25 09:45:00,33.75,33.75,33.51,33.52,278000.0,23.922,23.922,23.7519,23.7589,278000.0
2011-11-25 09:50:00,33.52,33.62,33.51,33.52,277000.0,23.7589,23.8298,23.7519,23.7589,277000.0
2011-11-25 09:55:00,33.52,33.63,33.52,33.53,178100.0,23.7589,23.8369,23.7589,23.766,178100.0
2011-11-25 10:00:00,33.53,33.6,33.52,33.6,411400.0,23.766,23.8156,23.7589,23.8156,411400.0
2011-11-25 10:05:00,33.59,33.7,33.58,33.66,263800.0,23.8086,23.8865,23.8015,23.8582,263800.0
2011-11-25 10:10:00,33.67,33.73,33.65,33.68,180800.0,23.8653,23.9078,23.8511,23.8723,180800.0
2011-11-25 10:15:00,33.69,33.73,33.59,33.72,359300.0,23.8794,23.9078,23.8086,23.9007,359300.0
2011-11-25 10:20:00,33.72,33.76,33.67,33.76,332700.0,23.9007,23.9291,23.8653,23.9291,332700.0
2011-11-25 10:25:00,33.75,33.77,33.62,33.69,441200.0,23.922,23.9361,23.8298,23.8794,441200.0
2011-11-25 10:30:00,33.69,33.77,33.67,33.75,2100900.0,23.8794,23.9361,23.8653,23.922,2100900.0
2011-11-25 10:35:00,33.74,33.79,33.74,33.75,307000.0,23.9149,23.9503,23.9149,23.922,307000.0
2011-11-25 10:40:00,33.74,33.8,33.74,33.79,185400.0,23.9149,23.9574,23.9149,23.9503,185400.0
2011-11-25 10:45:00,33.79,33.84,33.74,33.76,335800.0,23.9503,23.9858,23.9149,23.9291,335800.0
2011-11-25 10:50:00,33.76,33.79,33.73,33.73,138400.0,23.9291,23.9503,23.9078,23.9078,138400.0
2011-11-25 10:55:00,33.73,33.76,33.71,33.71,297000.0,23.9078,23.9291,23.8936,23.8936,297000.0
2011-11-25 11:00:00,33.72,33.74,33.7,33.72,289900.0,23.9007,23.9149,23.8865,23.9007,289900.0
2011-11-25 11:05:00,33.72,33.74,33.71,33.72,113900.0,23.9007,23.9149,23.8936,23.9007,113900.0
2011-11-25 11:10:00,33.72,33.79,33.72,33.73,152100.0,23.9007,23.9503,23.9007,23.9078,152100.0
2011-11-25 11:15:00,33.73,33.78,33.71,33.72,237200.0,23.9078,23.9432,23.8936,23.9007,237200.0
2011-11-25 11:20:00,33.71,33.76,33.71,33.73,133900.0,23.8936,23.9291,23.8936,23.9078,133900.0
2011-11-25 11:25:00,33.73,33.73,33.69,33.69,176600.0,23.9078,23.9078,23.8794,23.8794,176600.0
2011-11-25 11:30:00,33.69,33.74,33.69,33.71,117500.0,23.8794,23.9149,23.8794,23.8936,117500.0
2011-11-25 11:35:00,33.71,33.71,33.65,33.65,177500.0,23.8936,23.8936,23.8511,23.8511,177500.0
2011-11-25 11:40:00,33.65,33.68,33.57,33.59,194300.0,23.8511,23.8723,23.7944,23.8086,194300.0
2011-11-25 11:45:00,33.58,33.59,33.53,33.59,126400.0,23.8015,23.8086,23.766,23.8086,126400.0
2011-11-25 11:50:00,33.59,33.6,33.42,33.42,292100.0,23.8086,23.8156,23.6881,23.6881,292100.0
2011-11-25 11:55:00,33.43,33.51,33.42,33.48,151000.0,23.6951,23.7519,23.6881,23.7306,151000.0
2011-11-25 12:00:00,33.47,33.48,33.43,33.45,136000.0,23.7235,23.7306,23.6951,23.7093,136000.0
2011-11-25 12:05:00,33.45,33.47,33.42,33.43,130100.0,23.7093,23.7235,23.6881,23.6951,130100.0
2011-11-25 12:10:00,33.43,33.47,33.39,33.46,140800.0,23.6951,23.7235,23.6668,23.7164,140800.0
2011-11-25 12:15:00,33.46,33.46,33.41,33.44,95500.0,23.7164,23.7164,23.681,23.7022,95500.0
2011-11-25 12:20:00,33.44,33.46,33.42,33.43,91800.0,23.7022,23.7164,23.6881,23.6951,91800.0
2011-11-25 12:25:00,33.43,33.52,33.43,33.52,94700.0,23.6951,23.7589,23.6951,23.7589,94700.0
2011-11-25 12:30:00,33.53,33.54,33.46,33.51,103900.0,23.766,23.7731,23.7164,23.7519,103900.0
2011-11-25 12:35:00,33.51,33.54,33.42,33.43,122200.0,23.7519,23.7731,23.6881,23.6951,122200.0
2011-11-25 12:40:00,33.44,33.46,33.4,33.41,186900.0,23.7022,23.7164,23.6739,23.681,186900.0
2011-11-25 12:45:00,33.41,33.48,33.41,33.43,251500.0,23.681,23.7306,23.681,23.6951,251500.0
2011-11-25 12:50:00,33.43,33.49,33.42,33.45,226900.0,23.6951,23.7377,23.6881,23.7093,226900.0
2011-11-25 12:55:00,33.45,33.45,33.35,33.36,451000.0,23.7093,23.7093,23.6384,23.6455,451000.0
2011-11-28 09:30:00,34.67,34.71,34.62,34.65,318400.0,24.5741,24.6024,24.5386,24.5599,318400.0
2011-11-28 09:35:00,34.65,34.69,34.54,34.67,288000.0,24.5599,24.5882,24.4819,24.5741,288000.0
2011-11-28 09:40:00,34.68,34.72,34.65,34.68,320900.0,24.5811,24.6095,24.5599,24.5811,320900.0
2011-11-28 09:45:00,34.68,34.69,34.57,34.58,582400.0,24.5811,24.5882,24.5032,24.5103,582400.0
2011-11-28 09:50:00,34.58,34.68,34.58,34.64,265800.0,24.5103,24.5811,24.5103,24.5528,265800.0
2011-11-28 09:55:00,34.64,34.7,34.63,34.67,204600.0,24.5528,24.5953,24.5457,24.5741,204600.0
2011-11-28 10:00:00,34.67,34.69,34.58,34.6,164200.0,24.5741,24.5882,24.5103,24.5244,164200.0
2011-11-28 10:05:00,34.6,34.68,34.59,34.66,200000.0,24.5244,24.5811,24.5174,24.567,200000.0
2011-11-28 10:10:00,34.65,34.7,34.63,34.64,294900.0,24.5599,24.5953,24.5457,24.5528,294900.0
2011-11-28 10:15:00,34.64,34.74,34.64,34.73,222500.0,24.5528,24.6237,24.5528,24.6166,222500.0
2011-11-28 10:20:00,34.74,34.75,34.7,34.7,345400.0,24.6237,24.6308,24.5953,24.5953,345400.0
2011-11-28 10:25:00,34.71,34.76,34.7,34.71,352100.0,24.6024,24.6379,24.5953,24.6024,352100.0
2011-11-28 10:30:00,34.71,34.8,34.71,34.78,292500.0,24.6024,24.6662,24.6024,24.652,292500.0
2011-11-28 10:35:00,34.79,34.84,34.73,34.73,369200.0,24.6591,24.6946,24.6166,24.6166,369200.0
2011-11-28 10:40:00,34.73,34.76,34.71,34.73,254200.0,24.6166,24.6379,24.6024,24.6166,254200.0
2011-11-28 10:45:00,34.73,34.75,34.67,34.69,325900.0,24.6166,24.6308,24.5741,24.5882,325900.0
2011-11-28 10:50:00,34.7,34.76,34.68,34.76,192400.0,24.5953,24.6379,24.5811,24.6379,192400.0
2011-11-28 10:55:00,34.75,34.76,34.68,34.7,145200.0,24.6308,24.6379,24.5811,24.5953,145200.0
2011-11-28 11:00:00,34.69,34.77,34.69,34.69,250400.0,24.5882,24.6449,24.5882,24.5882,250400.0
2011-11-28 11:05:00,34.69,34.76,34.67,34.72,230800.0,24.5882,24.6379,24.5741,24.6095,230800.0
2011-11-28 11:10:00,34.72,34.75,34.69,34.7,124200.0,24.6095,24.6308,24.5882,24.5953,124200.0
2011-11-28 11:15:00,34.7,34.77,34.7,34.75,267300.0,24.5953,24.6449,24.5953,24.6308,267300.0
2011-11-28 11:20:00,34.74,34.78,34.73,34.78,304100.0,24.6237,24.652,24.6166,24.652,304100.0
2011-11-28 11:25:00,34.78,34.84,34.73,34.82,188500.0,24.652,24.6946,24.6166,24.6804,188500.0
2011-11-28 11:30:00,34.82,34.87,34.8,34.86,272600.0,24.6804,24.7158,24.6662,24.7087,272600.0
2011-11-28 11:35:00,34.85,34.86,34.77,34.8,135200.0,24.7016,24.7087,24.6449,24.6662,135200.0
2011-11-28 11:40:00,34.8,34.84,34.78,34.8,241200.0,24.6662,24.6946,24.652,24.6662,241200.0
2011-11-28 11:45:00,34.8,34.85,34.8,34.8,149100.0,24.6662,24.7016,24.6662,24.6662,149100.0
2011-11-28 11:50:00,34.81,34.81,34.76,34.79,99000.0,24.6733,24.6733,24.6379,24.6591,99000.0
2011-11-28 11:55:00,34.79,34.79,34.75,34.75,65600.0,24.6591,24.6591,24.6308,24.6308,65600.0
2011-11-28 12:00:00,34.75,34.77,34.72,34.73,123600.0,24.6308,24.6449,24.6095,24.6166,123600.0
2011-11-28 12:05:00,34.73,34.79,34.7,34.7,186400.0,24.6166,24.6591,24.5953,24.5953,186400.0
2011-11-28 12:10:00,34.71,34.77,34.7,34.75,203200.0,24.6024,24.6449,24.5953,24.6308,203200.0
2011-11-28 12:15:00,34.76,34.8,34.74,34.75,171300.0,24.6379,24.6662,24.6237,24.6308,171300.0
2011-11-28 12:20:00,34.74,34.78,34.73,34.77,113700.0,24.6237,24.652,24.6166,24.6449,113700.0
2011-11-28 12:25:00,34.77,34.77,34.69,34.69,59400.0,24.6449,24.6449,24.5882,24.5882,59400.0
2011-11-28 12:30:00,34.69,34.72,34.66,34.72,144600.0,24.5882,24.6095,24.567,24.6095,144600.0
2011-11-28 12:35:00,34.71,34.71,34.63,34.7,272500.0,24.6024,24.6024,24.5457,24.5953,272500.0
2011-11-28 12:40:00,34.7,34.7,34.63,34.64,142300.0,24.5953,24.5953,24.5457,24.5528,142300.0
2011-11-28 12:45:00,34.65,34.68,34.65,34.66,69600.0,24.5599,24.5811,24.5599,24.567,69600.0
2011-11-28 12:50:00,34.66,34.66,34.62,34.62,92300.0,24.567,24.567,24.5386,24.5386,92300.0
2011-11-28 12:55:00,34.62,34.65,34.61,34.64,125200.0,24.5386,24.5599,24.5315,24.5528,125200.0
2011-11-28 13:00:00,34.63,34.66,34.59,34.64,136000.0,24.5457,24.567,24.5174,24.5528,136000.0
2011-11-28 13:05:00,34.64,34.64,34.61,34.61,249400.0,24.5528,24.5528,24.5315,24.5315,249400.0
2011-11-28 13:10:00,34.6,34.61,34.58,34.6,147700.0,24.5244,24.5315,24.5103,24.5244,147700.0
2011-11-28 13:15:00,34.59,34.6,34.57,34.6,276500.0,24.5174,24.5244,24.5032,24.5244,276500.0
2011-11-28 13:20:00,34.6,34.69,34.6,34.69,322000.0,24.5244,24.5882,24.5244,24.5882,322000.0
2011-11-28 13:25:00,34.67,34.67,34.64,34.65,86700.0,24.5741,24.5741,24.5528,24.5599,86700.0
2011-11-28 13:30:00,34.65,34.68,34.63,34.64,141400.0,24.5599,24.5811,24.5457,24.5528,141400.0
2011-11-28 13:35:00,34.64,34.65,34.62,34.63,107500.0,24.5528,24.5599,24.5386,24.5457,107500.0
2011-11-28 13:40:00,34.63,34.66,34.63,34.65,148400.0,24.5457,24.567,24.5457,24.5599,148400.0
2011-11-28 13:45:00,34.65,34.66,34.62,34.62,83100.0,24.5599,24.567,24.5386,24.5386,83100.0
2011-11-28 13:50:00,34.63,34.64,34.56,34.58,107700.0,24.5457,24.5528,24.4961,24.5103,107700.0
2011-11-28 13:55:00,34.58,34.59,34.52,34.53,94600.0,24.5103,24.5174,24.4677,24.4748,94600.0
2011-11-28 14:00:00,34.53,34.61,34.52,34.6,91100.0,24.4748,24.5315,24.4677,24.5244,91100.0
2011-11-28 14:05:00,34.6,34.63,34.58,34.58,211400.0,24.5244,24.5457,24.5103,24.5103,211400.0
2011-11-28 14:10:00,34.59,34.6,34.58,34.59,234700.0,24.5174,24.5244,24.5103,24.5174,234700.0
2011-11-28 14:15:00,34.59,34.6,34.58,34.6,153400.0,24.5174,24.5244,24.5103,24.5244,153400.0
2011-11-28 14:20:00,34.6,34.61,34.54,34.55,214700.0,24.5244,24.5315,24.4819,24.489,214700.0
2011-11-28 14:25:00,34.55,34.56,34.51,34.53,111800.0,24.489,24.4961,24.4607,24.4748,111800.0
2011-11-28 14:30:00,34.52,34.53,34.5,34.51,60300.0,24.4677,24.4748,24.4536,24.4607,60300.0
2011-11-28 14:35:00,34.51,34.55,34.49,34.49,154900.0,24.4607,24.489,24.4465,24.4465,154900.0
2011-11-28 14:40:00,34.5,34.52,34.48,34.51,91800.0,24.4536,24.4677,24.4394,24.4607,91800.0
2011-11-28 14:45:00,34.51,34.52,34.47,34.47,112800.0,24.4607,24.4677,24.4323,24.4323,112800.0
2011-11-28 14:50:00,34.47,34.48,34.42,34.47,116500.0,24.4323,24.4394,24.3969,24.4323,116500.0
2011-11-28 14:55:00,34.47,34.52,34.41,34.5,232400.0,24.4323,24.4677,24.3898,24.4536,232400.0
2011-11-28 15:00:00,34.51,34.56,34.5,34.54,139300.0,24.4607,24.4961,24.4536,24.4819,139300.0
2011-11-28 15:05:00,34.55,34.55,34.37,34.39,194600.0,24.489,24.489,24.3614,24.3756,194600.0
2011-11-28 15:10:00,34.39,34.43,34.37,34.4,134600.0,24.3756,24.4039,24.3614,24.3827,134600.0
2011-11-28 15:15:00,34.39,34.4,34.3,34.33,493400.0,24.3756,24.3827,24.3118,24.3331,493400.0
2011-11-28 15:20:00,34.33,34.42,34.29,34.39,643500.0,24.3331,24.3969,24.3047,24.3756,643500.0
2011-11-28 15:25:00,34.4,34.4,34.33,34.33,249300.0,24.3827,24.3827,24.3331,24.3331,249300.0
2011-11-28 15:30:00,34.33,34.42,34.31,34.34,181000.0,24.3331,24.3969,24.3189,24.3402,181000.0
2011-11-28 15:35:00,34.34,34.4,34.34,34.36,207100.0,24.3402,24.3827,24.3402,24.3543,207100.0
2011-11-28 15:40:00,34.36,34.37,34.3,34.37,326200.0,24.3543,24.3614,24.3118,24.3614,326200.0
2011-11-28 15:45:00,34.37,34.39,34.29,34.35,360500.0,24.3614,24.3756,24.3047,24.3472,360500.0
2011-11-28 15:50:00,34.34,34.51,34.34,34.51,950900.0,24.3402,24.4607,24.3402,24.4607,950900.0
2011-11-28 15:55:00,34.51,34.65,34.5,34.62,2330400.0,24.4607,24.5599,24.4536,24.5386,2330400.0
2011-11-29 09:30:00,34.49,34.5,34.33,34.39,352100.0,24.4465,24.4536,24.3331,24.3756,352100.0
2011-11-29 09:35:00,34.38,34.44,34.33,34.44,189900.0,24.3685,24.411,24.3331,24.411,189900.0
2011-11-29 09:40:00,34.44,34.53,34.43,34.5,238300.0,24.411,24.4748,24.4039,24.4536,238300.0
2011-11-29 09:45:00,34.5,34.57,34.48,34.56,136300.0,24.4536,24.5032,24.4394,24.4961,136300.0
2011-11-29 09:50:00,34.56,34.65,34.55,34.62,157500.0,24.4961,24.5599,24.489,24.5386,157500.0
2011-11-29 09:55:00,34.63,34.64,34.55,34.57,196900.0,24.5457,24.5528,24.489,24.5032,196900.0
2011-11-29 10:00:00,34.58,34.74,34.55,34.63,939700.0,24.5103,24.6237,24.489,24.5457,939700.0
2011-11-29 10:05:00,34.63,34.67,34.58,34.61,534800.0,24.5457,24.5741,24.5103,24.5315,534800.0
2011-11-29 10:10:00,34.61,34.72,34.61,34.71,378000.0,24.5315,24.6095,24.5315,24.6024,378000.0
2011-11-29 10:15:00,34.7,34.81,34.7,34.77,266200.0,24.5953,24.6733,24.5953,24.6449,266200.0
2011-11-29 10:20:00,34.77,34.82,34.75,34.8,138700.0,24.6449,24.6804,24.6308,24.6662,138700.0
2011-11-29 10:25:00,34.8,34.84,34.74,34.76,165600.0,24.6662,24.6946,24.6237,24.6379,165600.0
2011-11-29 10:30:00,34.75,34.76,34.71,34.73,101700.0,24.6308,24.6379,24.6024,24.6166,101700.0
2011-11-29 10:35:00,34.73,34.75,34.69,34.74,125700.0,24.6166,24.6308,24.5882,24.6237,125700.0
2011-11-29 10:40:00,34.75,34.8,34.7,34.72,263900.0,24.6308,24.6662,24.5953,24.6095,263900.0
2011-11-29 10:45:00,34.72,34.74,34.6,34.64,302900.0,24.6095,24.6237,24.5244,24.5528,302900.0
2011-11-29 10:50:00,34.64,34.71,34.62,34.66,114000.0,24.5528,24.6024,24.5386,24.567,114000.0
2011-11-29 10:55:00,34.65,34.65,34.58,34.64,107900.0,24.5599,24.5599,24.5103,24.5528,107900.0
2011-11-29 11:00:00,34.63,34.67,34.54,34.57,115800.0,24.5457,24.5741,24.4819,24.5032,115800.0
2011-11-29 11:05:00,34.58,34.58,34.47,34.54,158400.0,24.5103,24.5103,24.4323,24.4819,158400.0
2011-11-29 11:10:00,34.55,34.59,34.51,34.53,134700.0,24.489,24.5174,24.4607,24.4748,134700.0
2011-11-29 11:15:00,34.53,34.61,34.53,34.59,123000.0,24.4748,24.5315,24.4748,24.5174,123000.0
2011-11-29 11:20:00,34.59,34.61,34.54,34.57,90100.0,24.5174,24.5315,24.4819,24.5032,90100.0
2011-11-29 11:25:00,34.57,34.66,34.57,34.63,114700.0,24.5032,24.567,24.5032,24.5457,114700.0
2011-11-29 11:30:00,34.64,34.69,34.63,34.65,94500.0,24.5528,24.5882,24.5457,24.5599,94500.0
2011-11-29 11:35:00,34.65,34.72,34.65,34.67,64000.0,24.5599,24.6095,24.5599,24.5741,64000.0
2011-11-29 11:40:00,34.67,34.69,34.53,34.54,391300.0,24.5741,24.5882,24.4748,24.4819,391300.0
2011-11-29 11:45:00,34.53,34.56,34.51,34.56,334900.0,24.4748,24.4961,24.4607,24.4961,334900.0
2011-11-29 11:50:00,34.56,34.58,34.46,34.49,150200.0,24.4961,24.5103,24.4252,24.4465,150200.0
2011-11-29 11:55:00,34.49,34.5,34.45,34.49,243400.0,24.4465,24.4536,24.4181,24.4465,243400.0
2011-11-29 12:00:00,34.5,34.53,34.49,34.53,51500.0,24.4536,24.4748,24.4465,24.4748,51500.0
2011-11-29 12:05:00,34.52,34.59,34.51,34.58,102000.0,24.4677,24.5174,24.4607,24.5103,102000.0
2011-11-29 12:10:00,34.58,34.59,34.56,34.59,75200.0,24.5103,24.5174,24.4961,24.5174,75200.0
2011-11-29 12:15:00,34.59,34.61,34.56,34.58,83200.0,24.5174,24.5315,24.4961,24.5103,83200.0
2011-11-29 12:20:00,34.59,34.59,34.52,34.52,206400.0,24.5174,24.5174,24.4677,24.4677,206400.0
2011-11-29 12:25:00,34.52,34.58,34.48,34.58,246200.0,24.4677,24.5103,24.4394,24.5103,246200.0
2011-11-29 12:30:00,34.58,34.58,34.53,34.56,75700.0,24.5103,24.5103,24.4748,24.4961,75700.0
2011-11-29 12:35:00,34.57,34.57,34.53,34.54,104000.0,24.5032,24.5032,24.4748,24.4819,104000.0
2011-11-29 12:40:00,34.54,34.55,34.45,34.46,42100.0,24.4819,24.489,24.4181,24.4252,42100.0
2011-11-29 12:45:00,34.46,34.52,34.46,34.5,46300.0,24.4252,24.4677,24.4252,24.4536,46300.0
2011-11-29 12:50:00,34.5,34.52,34.45,34.49,131900.0,24.4536,24.4677,24.4181,24.4465,131900.0
2011-11-29 12:55:00,34.49,34.52,34.47,34.51,40800.0,24.4465,24.4677,24.4323,24.4607,40800.0
2011-11-29 13:00:00,34.52,34.52,34.45,34.46,133700.0,24.4677,24.4677,24.4181,24.4252,133700.0
2011-11-29 13:05:00,34.46,34.46,34.39,34.42,236800.0,24.4252,24.4252,24.3756,24.3969,236800.0
2011-11-29 13:10:00,34.42,34.47,34.41,34.44,57700.0,24.3969,24.4323,24.3898,24.411,57700.0
2011-11-29 13:15:00,34.45,34.48,34.43,34.45,35200.0,24.4181,24.4394,24.4039,24.4181,35200.0
2011-11-29 13:20:00,34.44,34.52,34.44,34.49,118200.0,24.411,24.4677,24.411,24.4465,118200.0
2011-11-29 13:25:00,34.5,34.5,34.47,34.48,55600.0,24.4536,24.4536,24.4323,24.4394,55600.0
2011-11-29 13:30:00,34.48,34.48,34.42,34.42,62200.0,24.4394,24.4394,24.3969,24.3969,62200.0
2011-11-29 13:35:00,34.41,34.49,34.37,34.49,145600.0,24.3898,24.4465,24.3614,24.4465,145600.0
2011-11-29 13:40:00,34.48,34.49,34.44,34.46,110200.0,24.4394,24.4465,24.411,24.4252,110200.0
2011-11-29 13:45:00,34.46,34.46,34.4,34.41,41800.0,24.4252,24.4252,24.3827,24.3898,41800.0
2011-11-29 13:50:00,34.4,34.43,34.28,34.3,351500.0,24.3827,24.4039,24.2976,24.3118,351500.0
2011-11-29 13:55:00,34.3,34.32,34.28,34.3,123000.0,24.3118,24.326,24.2976,24.3118,123000.0
2011-11-29 14:00:00,34.3,34.33,34.24,34.33,290900.0,24.3118,24.3331,24.2693,24.3331,290900.0
2011-11-29 14:05:00,34.33,34.34,34.27,34.27,187600.0,24.3331,24.3402,24.2905,24.2905,187600.0
2011-11-29 14:10:00,34.26,34.3,34.26,34.29,194300.0,24.2835,24.3118,24.2835,24.3047,194300.0
2011-11-29 14:15:00,34.3,34.35,34.26,34.35,206000.0,24.3118,24.3472,24.2835,24.3472,206000.0
2011-11-29 14:20:00,34.34,34.37,34.32,34.37,118800.0,24.3402,24.3614,24.326,24.3614,118800.0
2011-11-29 14:25:00,34.37,34.38,34.33,34.36,112300.0,24.3614,24.3685,24.3331,24.3543,112300.0
2011-11-29 14:30:00,34.36,34.43,34.36,34.39,136400.0,24.3543,24.4039,24.3543,24.3756,136400.0
2011-11-29 14:35:00,34.39,34.4,34.34,34.34,181300.0,24.3756,24.3827,24.3402,24.3402,181300.0
2011-11-29 14:40:00,34.34,34.41,34.34,34.4,116400.0,24.3402,24.3898,24.3402,24.3827,116400.0
2011-11-29 14:45:00,34.41,34.42,34.35,34.35,93400.0,24.3898,24.3969,24.3472,24.3472,93400.0
2011-11-29 14:50:00,34.35,34.35,34.3,34.34,263400.0,24.3472,24.3472,24.3118,24.3402,263400.0
2011-11-29 14:55:00,34.34,34.38,34.33,34.35,102400.0,24.3402,24.3685,24.3331,24.3472,102400.0
2011-11-29 15:00:00,34.35,34.37,34.34,34.37,122400.0,24.3472,24.3614,24.3402,24.3614,122400.0
2011-11-29 15:05:00,34.37,34.37,34.3,34.31,152300.0,24.3614,24.3614,24.3118,24.3189,152300.0
2011-11-29 15:10:00,34.31,34.46,34.31,34.45,209700.0,24.3189,24.4252,24.3189,24.4181,209700.0
2011-11-29 15:15:00,34.46,34.5,34.42,34.47,179600.0,24.4252,24.4536,24.3969,24.4323,179600.0
2011-11-29 15:20:00,34.47,34.47,34.42,34.47,102300.0,24.4323,24.4323,24.3969,24.4323,102300.0
2011-11-29 15:25:00,34.46,34.47,34.4,34.42,69500.0,24.4252,24.4323,24.3827,24.3969,69500.0
2011-11-29 15:30:00,34.41,34.45,34.38,34.43,221100.0,24.3898,24.4181,24.3685,24.4039,221100.0
2011-11-29 15:35:00,34.43,34.46,34.34,34.38,157600.0,24.4039,24.4252,24.3402,24.3685,157600.0
2011-11-29 15:40:00,34.37,34.39,34.32,34.36,290400.0,24.3614,24.3756,24.326,24.3543,290400.0
2011-11-29 15:45:00,34.36,34.41,34.34,34.36,330300.0,24.3543,24.3898,24.3402,24.3543,330300.0
2011-11-29 15:50:00,34.35,34.37,34.26,34.34,542300.0,24.3472,24.3614,24.2835,24.3402,542300.0
2011-11-29 15:55:00,34.33,34.34,34.28,34.29,946100.0,24.3331,24.3402,24.2976,24.3047,946100.0
2011-11-30 09:30:00,35.96,36.14,35.91,35.97,2094000.0,25.4884,25.616,25.453,25.4955,2094000.0
2011-11-30 09:35:00,35.97,36.02,35.9,35.91,1608400.0,25.4955,25.5309,25.4459,25.453,1608400.0
2011-11-30 09:40:00,35.92,36.02,35.91,36.01,1280700.0,25.4601,25.5309,25.453,25.5239,1280700.0
2011-11-30 09:45:00,36.0,36.12,36.0,36.06,903600.0,25.5168,25.6018,25.5168,25.5593,903600.0
2011-11-30 09:50:00,36.07,36.13,36.02,36.1,816800.0,25.5664,25.6089,25.5309,25.5876,816800.0
2011-11-30 09:55:00,36.1,36.25,36.1,36.2,1009900.0,25.5876,25.694,25.5876,25.6585,1009900.0
2011-11-30 10:00:00,36.21,36.39,36.2,36.37,1471800.0,25.6656,25.7932,25.6585,25.779,1471800.0
2011-11-30 10:05:00,36.38,36.39,36.24,36.25,1274200.0,25.7861,25.7932,25.6869,25.694,1274200.0
2011-11-30 10:10:00,36.25,36.28,36.19,36.23,712800.0,25.694,25.7152,25.6514,25.6798,712800.0
2011-11-30 10:15:00,36.23,36.25,36.1,36.22,952200.0,25.6798,25.694,25.5876,25.6727,952200.0
2011-11-30 10:20:00,36.22,36.36,36.22,36.35,946700.0,25.6727,25.7719,25.6727,25.7648,946700.0
2011-11-30 10:25:00,36.35,36.38,36.29,36.38,639400.0,25.7648,25.7861,25.7223,25.7861,639400.0
2011-11-30 10:30:00,36.37,36.46,36.35,36.45,895000.0,25.779,25.8428,25.7648,25.8357,895000.0
2011-11-30 10:35:00,36.45,36.48,36.43,36.48,550900.0,25.8357,25.857,25.8215,25.857,550900.0
2011-11-30 10:40:00,36.48,36.5,36.44,36.44,413200.0,25.857,25.8712,25.8286,25.8286,413200.0
2011-11-30 10:45:00,36.44,36.46,36.36,36.38,623700.0,25.8286,25.8428,25.7719,25.7861,623700.0
2011-11-30 10:50:00,36.37,36.47,36.34,36.47,617000.0,25.779,25.8499,25.7578,25.8499,617000.0
2011-11-30 10:55:00,36.47,36.49,36.43,36.47,453900.0,25.8499,25.8641,25.8215,25.8499,453900.0
2011-11-30 11:00:00,36.47,36.47,36.35,36.36,242700.0,25.8499,25.8499,25.7648,25.7719,242700.0
2011-11-30 11:05:00,36.35,36.36,36.25,36.25,623700.0,25.7648,25.7719,25.694,25.694,623700.0
2011-11-30 11:10:00,36.25,36.26,36.16,36.18,524500.0,25.694,25.701,25.6302,25.6443,524500.0
2011-11-30 11:15:00,36.19,36.27,36.18,36.25,185100.0,25.6514,25.7081,25.6443,25.694,185100.0
2011-11-30 11:20:00,36.25,36.26,36.15,36.17,311000.0,25.694,25.701,25.6231,25.6373,311000.0
2011-11-30 11:25:00,36.17,36.19,36.14,36.17,239100.0,25.6373,25.6514,25.616,25.6373,239100.0
2011-11-30 11:30:00,36.16,36.19,36.13,36.19,418700.0,25.6302,25.6514,25.6089,25.6514,418700.0
2011-11-30 11:35:00,36.19,36.27,36.19,36.26,249700.0,25.6514,25.7081,25.6514,25.701,249700.0
2011-11-30 11:40:00,36.27,36.28,36.2,36.23,182800.0,25.7081,25.7152,25.6585,25.6798,182800.0
2011-11-30 11:45:00,36.24,36.29,36.23,36.26,106300.0,25.6869,25.7223,25.6798,25.701,106300.0
2011-11-30 11:50:00,36.27,36.27,36.21,36.23,96900.0,25.7081,25.7081,25.6656,25.6798,96900.0
2011-11-30 11:55:00,36.22,36.23,36.18,36.21,212400.0,25.6727,25.6798,25.6443,25.6656,212400.0
2011-11-30 12:00:00,36.21,36.22,36.11,36.13,492000.0,25.6656,25.6727,25.5947,25.6089,492000.0
2011-11-30 12:05:00,36.13,36.16,36.13,36.16,84600.0,25.6089,25.6302,25.6089,25.6302,84600.0
2011-11-30 12:10:00,36.16,36.16,36.09,36.12,199000.0,25.6302,25.6302,25.5806,25.6018,199000.0
2011-11-30 12:15:00,36.12,36.19,36.1,36.17,218200.0,25.6018,25.6514,25.5876,25.6373,218200.0
2011-11-30 12:20:00,36.17,36.2,36.15,36.19,93700.0,25.6373,25.6585,25.6231,25.6514,93700.0
2011-11-30 12:25:00,36.19,36.21,36.18,36.19,53400.0,25.6514,25.6656,25.6443,25.6514,53400.0
2011-11-30 12:30:00,36.19,36.24,36.18,36.22,70200.0,25.6514,25.6869,25.6443,25.6727,70200.0
2011-11-30 12:35:00,36.21,36.23,36.19,36.19,176700.0,25.6656,25.6798,25.6514,25.6514,176700.0
2011-11-30 12:40:00,36.2,36.23,36.18,36.23,160000.0,25.6585,25.6798,25.6443,25.6798,160000.0
2011-11-30 12:45:00,36.23,36.24,36.22,36.24,76300.0,25.6798,25.6869,25.6727,25.6869,76300.0
2011-11-30 12:50:00,36.24,36.3,36.22,36.3,203200.0,25.6869,25.7294,25.6727,25.7294,203200.0
2011-11-30 12:55:00,36.3,36.3,36.26,36.27,89500.0,25.7294,25.7294,25.701,25.7081,89500.0
2011-11-30 13:00:00,36.28,36.33,36.27,36.29,137600.0,25.7152,25.7507,25.7081,25.7223,137600.0
2011-11-30 13:05:00,36.28,36.3,36.24,36.26,114000.0,25.7152,25.7294,25.6869,25.701,114000.0
2011-11-30 13:10:00,36.26,36.32,36.26,36.27,195200.0,25.701,25.7436,25.701,25.7081,195200.0
2011-11-30 13:15:00,36.28,36.28,36.21,36.21,82600.0,25.7152,25.7152,25.6656,25.6656,82600.0
2011-11-30 13:20:00,36.22,36.23,36.17,36.19,159700.0,25.6727,25.6798,25.6373,25.6514,159700.0
2011-11-30 13:25:00,36.19,36.19,36.14,36.15,238500.0,25.6514,25.6514,25.616,25.6231,238500.0
2011-11-30 13:30:00,36.16,36.24,36.16,36.24,158600.0,25.6302,25.6869,25.6302,25.6869,158600.0
2011-11-30 13:35:00,36.24,36.25,36.22,36.22,134200.0,25.6869,25.694,25.6727,25.6727,134200.0
2011-11-30 13:40:00,36.22,36.23,36.15,36.15,115800.0,25.6727,25.6798,25.6231,25.6231,115800.0
2011-11-30 13:45:00,36.15,36.22,36.15,36.16,147900.0,25.6231,25.6727,25.6231,25.6302,147900.0
2011-11-30 13:50:00,36.17,36.17,36.08,36.09,222400.0,25.6373,25.6373,25.5735,25.5806,222400.0
2011-11-30 13:55:00,36.08,36.11,36.07,36.09,167200.0,25.5735,25.5947,25.5664,25.5806,167200.0
2011-11-30 14:00:00,36.1,36.12,36.06,36.12,157600.0,25.5876,25.6018,25.5593,25.6018,157600.0
2011-11-30 14:05:00,36.11,36.14,36.07,36.07,149800.0,25.5947,25.616,25.5664,25.5664,149800.0
2011-11-30 14:10:00,36.08,36.09,36.04,36.08,237100.0,25.5735,25.5806,25.5451,25.5735,237100.0
2011-11-30 14:15:00,36.09,36.09,36.06,36.09,132700.0,25.5806,25.5806,25.5593,25.5806,132700.0
2011-11-30 14:20:00,36.09,36.13,36.08,36.13,70200.0,25.5806,25.6089,25.5735,25.6089,70200.0
2011-11-30 14:25:00,36.13,36.16,36.11,36.11,154100.0,25.6089,25.6302,25.5947,25.5947,154100.0
2011-11-30 14:30:00,36.12,36.12,36.08,36.1,186200.0,25.6018,25.6018,25.5735,25.5876,186200.0
2011-11-30 14:35:00,36.11,36.12,36.09,36.1,141100.0,25.5947,25.6018,25.5806,25.5876,141100.0
2011-11-30 14:40:00,36.1,36.13,36.09,36.11,109900.0,25.5876,25.6089,25.5806,25.5947,109900.0
2011-11-30 14:45:00,36.1,36.12,36.02,36.04,135400.0,25.5876,25.6018,25.5309,25.5451,135400.0
2011-11-30 14:50:00,36.03,36.06,36.02,36.04,152600.0,25.538,25.5593,25.5309,25.5451,152600.0
2011-11-30 14:55:00,36.03,36.07,36.0,36.07,454100.0,25.538,25.5664,25.5168,25.5664,454100.0
2011-11-30 15:00:00,36.07,36.07,36.02,36.05,174500.0,25.5664,25.5664,25.5309,25.5522,174500.0
2011-11-30 15:05:00,36.04,36.09,36.03,36.09,156200.0,25.5451,25.5806,25.538,25.5806,156200.0
2011-11-30 15:10:00,36.09,36.18,36.09,36.15,250600.0,25.5806,25.6443,25.5806,25.6231,250600.0
2011-11-30 15:15:00,36.14,36.16,36.1,36.12,230800.0,25.616,25.6302,25.5876,25.6018,230800.0
2011-11-30 15:20:00,36.12,36.15,36.08,36.09,201400.0,25.6018,25.6231,25.5735,25.5806,201400.0
2011-11-30 15:25:00,36.08,36.15,36.07,36.15,197900.0,25.5735,25.6231,25.5664,25.6231,197900.0
2011-11-30 15:30:00,36.15,36.21,36.14,36.18,400800.0,25.6231,25.6656,25.616,25.6443,400800.0
2011-11-30 15:35:00,36.17,36.22,36.15,36.19,302200.0,25.6373,25.6727,25.6231,25.6514,302200.0
2011-11-30 15:40:00,36.19,36.3,36.18,36.28,518500.0,25.6514,25.7294,25.6443,25.7152,518500.0
2011-11-30 15:45:00,36.28,36.3,36.18,36.22,764700.0,25.7152,25.7294,25.6443,25.6727,764700.0
2011-11-30 15:50:00,36.22,36.27,36.2,36.27,1698800.0,25.6727,25.7081,25.6585,25.7081,1698800.0
2011-11-30 15:55:00,36.27,36.32,36.21,36.27,3859900.0,25.7081,25.7436,25.6656,25.7081,3859900.0
2011-12-01 09:30:00,36.58,36.62,36.52,36.59,680500.0,25.9279,25.9562,25.8853,25.935,680500.0
2011-12-01 09:35:00,36.59,36.61,36.54,36.56,259400.0,25.935,25.9491,25.8995,25.9137,259400.0
2011-12-01 09:40:00,36.57,36.68,36.56,36.66,467000.0,25.9208,25.9987,25.9137,25.9846,467000.0
2011-12-01 09:45:00,36.65,36.76,36.63,36.74,335400.0,25.9775,26.0554,25.9633,26.0413,335400.0
2011-12-01 09:50:00,36.74,36.8,36.65,36.73,727400.0,26.0413,26.0838,25.9775,26.0342,727400.0
2011-12-01 09:55:00,36.73,36.8,36.66,36.74,966200.0,26.0342,26.0838,25.9846,26.0413,966200.0
2011-12-01 10:00:00,36.74,36.93,36.66,36.9,1286500.0,26.0413,26.1759,25.9846,26.1547,1286500.0
2011-12-01 10:05:00,36.9,36.93,36.84,36.88,318400.0,26.1547,26.1759,26.1122,26.1405,318400.0
2011-12-01 10:10:00,36.88,36.89,36.8,36.81,244000.0,26.1405,26.1476,26.0838,26.0909,244000.0
2011-12-01 10:15:00,36.82,36.88,36.81,36.86,252700.0,26.098,26.1405,26.0909,26.1263,252700.0
2011-12-01 10:20:00,36.85,36.87,36.81,36.85,197600.0,26.1192,26.1334,26.0909,26.1192,197600.0
2011-12-01 10:25:00,36.84,36.9,36.84,36.9,223300.0,26.1122,26.1547,26.1122,26.1547,223300.0
2011-12-01 10:30:00,36.9,36.91,36.81,36.87,222900.0,26.1547,26.1618,26.0909,26.1334,222900.0
2011-12-01 10:35:00,36.87,36.87,36.76,36.77,235700.0,26.1334,26.1334,26.0554,26.0625,235700.0
2011-12-01 10:40:00,36.76,36.77,36.67,36.72,151800.0,26.0554,26.0625,25.9917,26.0271,151800.0
2011-12-01 10:45:00,36.72,36.75,36.67,36.67,77300.0,26.0271,26.0484,25.9917,25.9917,77300.0
2011-12-01 10:50:00,36.66,36.72,36.65,36.66,143500.0,25.9846,26.0271,25.9775,25.9846,143500.0
2011-12-01 10:55:00,36.66,36.74,36.6,36.7,595300.0,25.9846,26.0413,25.942,26.0129,595300.0
2011-12-01 11:00:00,36.71,36.74,36.71,36.72,136100.0,26.02,26.0413,26.02,26.0271,136100.0
2011-12-01 11:05:00,36.73,36.77,36.71,36.72,126000.0,26.0342,26.0625,26.02,26.0271,126000.0
2011-12-01 11:10:00,36.72,36.73,36.62,36.62,147800.0,26.0271,26.0342,25.9562,25.9562,147800.0
2011-12-01 11:15:00,36.62,36.65,36.58,36.6,238900.0,25.9562,25.9775,25.9279,25.942,238900.0
2011-12-01 11:20:00,36.62,36.67,36.61,36.67,307000.0,25.9562,25.9917,25.9491,25.9917,307000.0
2011-12-01 11:25:00,36.67,36.69,36.62,36.63,478400.0,25.9917,26.0058,25.9562,25.9633,478400.0
2011-12-01 11:30:00,36.62,36.62,36.52,36.61,168100.0,25.9562,25.9562,25.8853,25.9491,168100.0
2011-12-01 11:35:00,36.61,36.61,36.52,36.58,102300.0,25.9491,25.9491,25.8853,25.9279,102300.0
2011-12-01 11:40:00,36.59,36.64,36.59,36.63,55900.0,25.935,25.9704,25.935,25.9633,55900.0
2011-12-01 11:45:00,36.64,36.65,36.59,36.62,53400.0,25.9704,25.9775,25.935,25.9562,53400.0
2011-12-01 11:50:00,36.61,36.71,36.61,36.7,96500.0,25.9491,26.02,25.9491,26.0129,96500.0
2011-12-01 11:55:00,36.7,36.71,36.68,36.7,59400.0,26.0129,26.02,25.9987,26.0129,59400.0
2011-12-01 12:00:00,36.7,36.71,36.66,36.66,43500.0,26.0129,26.02,25.9846,25.9846,43500.0
2011-12-01 12:05:00,36.67,36.72,36.66,36.67,96600.0,25.9917,26.0271,25.9846,25.9917,96600.0
2011-12-01 12:10:00,36.67,36.68,36.61,36.62,334600.0,25.9917,25.9987,25.9491,25.9562,334600.0
2011-12-01 12:15:00,36.63,36.64,36.6,36.63,45500.0,25.9633,25.9704,25.942,25.9633,45500.0
2011-12-01 12:20:00,36.63,36.7,36.62,36.7,63100.0,25.9633,26.0129,25.9562,26.0129,63100.0
2011-12-01 12:25:00,36.7,36.71,36.69,36.7,64000.0,26.0129,26.02,26.0058,26.0129,64000.0
2011-12-01 12:30:00,36.7,36.74,36.69,36.73,66900.0,26.0129,26.0413,26.0058,26.0342,66900.0
2011-12-01 12:35:00,36.72,36.73,36.66,36.67,40300.0,26.0271,26.0342,25.9846,25.9917,40300.0
2011-12-01 12:40:00,36.67,36.67,36.6,36.61,71500.0,25.9917,25.9917,25.942,25.9491,71500.0
2011-12-01 12:45:00,36.61,36.61,36.56,36.59,144000.0,25.9491,25.9491,25.9137,25.935,144000.0
2011-12-01 12:50:00,36.59,36.61,36.55,36.6,150000.0,25.935,25.9491,25.9066,25.942,150000.0
2011-12-01 12:55:00,36.59,36.59,36.49,36.5,65400.0,25.935,25.935,25.8641,25.8712,65400.0
2011-12-01 13:00:00,36.5,36.58,36.48,36.55,107500.0,25.8712,25.9279,25.857,25.9066,107500.0
2011-12-01 13:05:00,36.55,36.57,36.55,36.57,26100.0,25.9066,25.9208,25.9066,25.9208,26100.0
2011-12-01 13:10:00,36.57,36.63,36.56,36.6,144700.0,25.9208,25.9633,25.9137,25.942,144700.0
2011-12-01 13:15:00,36.6,36.63,36.59,36.63,66200.0,25.942,25.9633,25.935,25.9633,66200.0
2011-12-01 13:20:00,36.63,36.64,36.62,36.62,62200.0,25.9633,25.9704,25.9562,25.9562,62200.0
2011-12-01 13:25:00,36.62,36.66,36.62,36.65,39300.0,25.9562,25.9846,25.9562,25.9775,39300.0
2011-12-01 13:30:00,36.65,36.68,36.64,36.66,47700.0,25.9775,25.9987,25.9704,25.9846,47700.0
2011-12-01 13:35:00,36.66,36.66,36.63,36.63,49300.0,25.9846,25.9846,25.9633,25.9633,49300.0
2011-12-01 13:40:00,36.64,36.73,36.64,36.71,98000.0,25.9704,26.0342,25.9704,26.02,98000.0
2011-12-01 13:45:00,36.72,36.76,36.71,36.75,104800.0,26.0271,26.0554,26.02,26.0484,104800.0
2011-12-01 13:50:00,36.75,36.76,36.71,36.71,56500.0,26.0484,26.0554,26.02,26.02,56500.0
2011-12-01 13:55:00,36.71,36.78,36.7,36.78,44200.0,26.02,26.0696,26.0129,26.0696,44200.0
2011-12-01 14:00:00,36.78,36.78,36.74,36.74,76700.0,26.0696,26.0696,26.0413,26.0413,76700.0
2011-12-01 14:05:00,36.74,36.76,36.71,36.73,67800.0,26.0413,26.0554,26.02,26.0342,67800.0
2011-12-01 14:10:00,36.73,36.73,36.68,36.69,107100.0,26.0342,26.0342,25.9987,26.0058,107100.0
2011-12-01 14:15:00,36.7,36.72,36.68,36.71,123400.0,26.0129,26.0271,25.9987,26.02,123400.0
2011-12-01 14:20:00,36.69,36.74,36.69,36.7,64700.0,26.0058,26.0413,26.0058,26.0129,64700.0
2011-12-01 14:25:00,36.7,36.75,36.7,36.72,38800.0,26.0129,26.0484,26.0129,26.0271,38800.0
2011-12-01 14:30:00,36.72,36.72,36.66,36.68,78800.0,26.0271,26.0271,25.9846,25.9987,78800.0
2011-12-01 14:35:00,36.68,36.71,36.68,36.7,51200.0,25.9987,26.02,25.9987,26.0129,51200.0
2011-12-01 14:40:00,36.71,36.72,36.65,36.66,150000.0,26.02,26.0271,25.9775,25.9846,150000.0
2011-12-01 14:45:00,36.68,36.76,36.68,36.75,164600.0,25.9987,26.0554,25.9987,26.0484,164600.0
2011-12-01 14:50:00,36.76,36.78,36.75,36.78,196700.0,26.0554,26.0696,26.0484,26.0696,196700.0
2011-12-01 14:55:00,36.78,36.79,36.74,36.75,208400.0,26.0696,26.0767,26.0413,26.0484,208400.0
2011-12-01 15:00:00,36.76,36.77,36.74,36.76,104300.0,26.0554,26.0625,26.0413,26.0554,104300.0
2011-12-01 15:05:00,36.76,36.78,36.68,36.69,111600.0,26.0554,26.0696,25.9987,26.0058,111600.0
2011-12-01 15:10:00,36.69,36.73,36.69,36.72,142600.0,26.0058,26.0342,26.0058,26.0271,142600.0
2011-12-01 15:15:00,36.71,36.73,36.69,36.7,82900.0,26.02,26.0342,26.0058,26.0129,82900.0
2011-12-01 15:20:00,36.7,36.73,36.66,36.7,205600.0,26.0129,26.0342,25.9846,26.0129,205600.0
2011-12-01 15:25:00,36.71,36.77,36.7,36.76,118500.0,26.02,26.0625,26.0129,26.0554,118500.0
2011-12-01 15:30:00,36.77,36.77,36.69,36.7,80500.0,26.0625,26.0625,26.0058,26.0129,80500.0
2011-12-01 15:35:00,36.69,36.74,36.67,36.68,159200.0,26.0058,26.0413,25.9917,25.9987,159200.0
2011-12-01 15:40:00,36.68,36.7,36.63,36.64,332500.0,25.9987,26.0129,25.9633,25.9704,332500.0
2011-12-01 15:45:00,36.63,36.65,36.57,36.61,571600.0,25.9633,25.9775,25.9208,25.9491,571600.0
2011-12-01 15:50:00,36.62,36.63,36.56,36.56,314600.0,25.9562,25.9633,25.9137,25.9137,314600.0
2011-12-01 15:55:00,36.56,36.65,36.55,36.62,912100.0,25.9137,25.9775,25.9066,25.9562,912100.0
2011-12-02 09:30:00,36.93,36.99,36.85,36.92,235800.0,26.1759,26.2185,26.1192,26.1689,235800.0
2011-12-02 09:35:00,36.92,37.04,36.91,36.94,415500.0,26.1689,26.2539,26.1618,26.183,415500.0
2011-12-02 09:40:00,36.94,36.95,36.81,36.84,201400.0,26.183,26.1901,26.0909,26.1122,201400.0
2011-12-02 09:45:00,36.84,36.91,36.78,36.87,226700.0,26.1122,26.1618,26.0696,26.1334,226700.0
2011-12-02 09:50:00,36.87,36.92,36.83,36.92,150300.0,26.1334,26.1689,26.1051,26.1689,150300.0
2011-12-02 09:55:00,36.92,36.98,36.88,36.96,306100.0,26.1689,26.2114,26.1405,26.1972,306100.0
2011-12-02 10:00:00,36.96,36.99,36.94,36.98,229900.0,26.1972,26.2185,26.183,26.2114,229900.0
2011-12-02 10:05:00,36.98,36.98,36.89,36.89,266100.0,26.2114,26.2114,26.1476,26.1476,266100.0
2011-12-02 10:10:00,36.89,36.98,36.88,36.96,309500.0,26.1476,26.2114,26.1405,26.1972,309500.0
2011-12-02 10:15:00,36.96,37.03,36.96,37.0,149200.0,26.1972,26.2468,26.1972,26.2256,149200.0
2011-12-02 10:20:00,37.0,37.06,36.97,37.0,97400.0,26.2256,26.2681,26.2043,26.2256,97400.0
2011-12-02 10:25:00,37.01,37.04,36.97,36.98,113200.0,26.2326,26.2539,26.2043,26.2114,113200.0
2011-12-02 10:30:00,36.99,37.02,36.95,36.98,161200.0,26.2185,26.2397,26.1901,26.2114,161200.0
2011-12-02 10:35:00,36.97,36.99,36.94,36.99,173400.0,26.2043,26.2185,26.183,26.2185,173400.0
2011-12-02 10:40:00,36.99,37.0,36.9,36.92,190300.0,26.2185,26.2256,26.1547,26.1689,190300.0
2011-12-02 10:45:00,36.93,36.93,36.89,36.92,122000.0,26.1759,26.1759,26.1476,26.1689,122000.0
2011-12-02 10:50:00,36.92,36.96,36.89,36.96,127800.0,26.1689,26.1972,26.1476,26.1972,127800.0
2011-12-02 10:55:00,36.96,37.01,36.93,36.95,141800.0,26.1972,26.2326,26.1759,26.1901,141800.0
2011-12-02 11:00:00,36.94,36.98,36.85,36.85,133500.0,26.183,26.2114,26.1192,26.1192,133500.0
2011-12-02 11:05:00,36.84,36.84,36.78,36.8,219100.0,26.1122,26.1122,26.0696,26.0838,219100.0
2011-12-02 11:10:00,36.8,36.81,36.75,36.75,123300.0,26.0838,26.0909,26.0484,26.0484,123300.0
2011-12-02 11:15:00,36.75,36.82,36.72,36.81,128400.0,26.0484,26.098,26.0271,26.0909,128400.0
2011-12-02 11:20:00,36.81,36.83,36.79,36.81,45500.0,26.0909,26.1051,26.0767,26.0909,45500.0
2011-12-02 11:25:00,36.8,36.83,36.76,36.83,78500.0,26.0838,26.1051,26.0554,26.1051,78500.0
2011-12-02 11:30:00,36.83,36.9,36.82,36.84,142200.0,26.1051,26.1547,26.098,26.1122,142200.0
2011-12-02 11:35:00,36.84,36.85,36.77,36.8,135400.0,26.1122,26.1192,26.0625,26.0838,135400.0
2011-12-02 11:40:00,36.8,36.81,36.69,36.69,228000.0,26.0838,26.0909,26.0058,26.0058,228000.0
2011-12-02 11:45:00,36.68,36.73,36.6,36.6,203300.0,25.9987,26.0342,25.942,25.942,203300.0
2011-12-02 11:50:00,36.6,36.65,36.59,36.65,268700.0,25.942,25.9775,25.935,25.9775,268700.0
2011-12-02 11:55:00,36.65,36.66,36.63,36.63,235400.0,25.9775,25.9846,25.9633,25.9633,235400.0
2011-12-02 12:00:00,36.64,36.65,36.56,36.59,253100.0,25.9704,25.9775,25.9137,25.935,253100.0
2011-12-02 12:05:00,36.59,36.67,36.59,36.6,218400.0,25.935,25.9917,25.935,25.942,218400.0
2011-12-02 12:10:00,36.6,36.65,36.57,36.58,177200.0,25.942,25.9775,25.9208,25.9279,177200.0
2011-12-02 12:15:00,36.58,36.63,36.55,36.63,196700.0,25.9279,25.9633,25.9066,25.9633,196700.0
2011-12-02 12:20:00,36.63,36.7,36.62,36.68,149600.0,25.9633,26.0129,25.9562,25.9987,149600.0
2011-12-02 12:25:00,36.68,36.68,36.62,36.62,80600.0,25.9987,25.9987,25.9562,25.9562,80600.0
2011-12-02 12:30:00,36.63,36.65,36.59,36.63,177000.0,25.9633,25.9775,25.935,25.9633,177000.0
2011-12-02 12:35:00,36.62,36.63,36.57,36.62,209000.0,25.9562,25.9633,25.9208,25.9562,209000.0
2011-12-02 12:40:00,36.62,36.63,36.55,36.56,182600.0,25.9562,25.9633,25.9066,25.9137,182600.0
2011-12-02 12:45:00,36.56,36.62,36.53,36.62,161900.0,25.9137,25.9562,25.8924,25.9562,161900.0
2011-12-02 12:50:00,36.62,36.63,36.59,36.62,83800.0,25.9562,25.9633,25.935,25.9562,83800.0
2011-12-02 12:55:00,36.62,36.64,36.59,36.6,84500.0,25.9562,25.9704,25.935,25.942,84500.0
2011-12-02 13:00:00,36.6,36.6,36.57,36.57,120800.0,25.942,25.942,25.9208,25.9208,120800.0
2011-12-02 13:05:00,36.57,36.6,36.51,36.54,228300.0,25.9208,25.942,25.8782,25.8995,228300.0
2011-12-02 13:10:00,36.54,36.54,36.47,36.47,230300.0,25.8995,25.8995,25.8499,25.8499,230300.0
2011-12-02 13:15:00,36.47,36.53,36.45,36.52,115700.0,25.8499,25.8924,25.8357,25.8853,115700.0
2011-12-02 13:20:00,36.51,36.59,36.51,36.56,168500.0,25.8782,25.935,25.8782,25.9137,168500.0
2011-12-02 13:25:00,36.55,36.58,36.53,36.53,126100.0,25.9066,25.9279,25.8924,25.8924,126100.0
2011-12-02 13:30:00,36.53,36.55,36.5,36.53,117800.0,25.8924,25.9066,25.8712,25.8924,117800.0
2011-12-02 13:35:00,36.53,36.56,36.5,36.5,181400.0,25.8924,25.9137,25.8712,25.8712,181400.0
2011-12-02 13:40:00,36.51,36.57,36.49,36.5,122100.0,25.8782,25.9208,25.8641,25.8712,122100.0
2011-12-02 13:45:00,36.5,36.57,36.5,36.53,183700.0,25.8712,25.9208,25.8712,25.8924,183700.0
2011-12-02 13:50:00,36.53,36.57,36.47,36.5,179300.0,25.8924,25.9208,25.8499,25.8712,179300.0
2011-12-02 13:55:00,36.5,36.54,36.49,36.52,130500.0,25.8712,25.8995,25.8641,25.8853,130500.0
2011-12-02 14:00:00,36.52,36.54,36.47,36.47,154900.0,25.8853,25.8995,25.8499,25.8499,154900.0
2011-12-02 14:05:00,36.47,36.47,36.41,36.47,180100.0,25.8499,25.8499,25.8074,25.8499,180100.0
2011-12-02 14:10:00,36.47,36.5,36.46,36.47,168900.0,25.8499,25.8712,25.8428,25.8499,168900.0
2011-12-02 14:15:00,36.47,36.47,36.39,36.44,542100.0,25.8499,25.8499,25.7932,25.8286,542100.0
2011-12-02 14:20:00,36.45,36.45,36.39,36.45,599400.0,25.8357,25.8357,25.7932,25.8357,599400.0
2011-12-02 14:25:00,36.45,36.45,36.41,36.42,127600.0,25.8357,25.8357,25.8074,25.8145,127600.0
2011-12-02 14:30:00,36.42,36.42,36.36,36.37,219800.0,25.8145,25.8145,25.7719,25.779,219800.0
2011-12-02 14:35:00,36.38,36.38,36.34,36.37,176700.0,25.7861,25.7861,25.7578,25.779,176700.0
2011-12-02 14:40:00,36.37,36.38,36.34,36.37,165100.0,25.779,25.7861,25.7578,25.779,165100.0
2011-12-02 14:45:00,36.36,36.4,36.34,36.38,179000.0,25.7719,25.8003,25.7578,25.7861,179000.0
2011-12-02 14:50:00,36.37,36.39,36.35,36.36,156600.0,25.779,25.7932,25.7648,25.7719,156600.0
2011-12-02 14:55:00,36.37,36.37,36.29,36.3,207100.0,25.779,25.779,25.7223,25.7294,207100.0
2011-12-02 15:00:00,36.29,36.37,36.27,36.35,241900.0,25.7223,25.779,25.7081,25.7648,241900.0
2011-12-02 15:05:00,36.36,36.37,36.33,36.34,208900.0,25.7719,25.779,25.7507,25.7578,208900.0
2011-12-02 15:10:00,36.33,36.44,36.33,36.43,200300.0,25.7507,25.8286,25.7507,25.8215,200300.0
2011-12-02 15:15:00,36.42,36.47,36.41,36.41,169400.0,25.8145,25.8499,25.8074,25.8074,169400.0
2011-12-02 15:20:00,36.42,36.44,36.39,36.43,106200.0,25.8145,25.8286,25.7932,25.8215,106200.0
2011-12-02 15:25:00,36.42,36.44,36.38,36.41,95600.0,25.8145,25.8286,25.7861,25.8074,95600.0
2011-12-02 15:30:00,36.41,36.43,36.37,36.39,117800.0,25.8074,25.8215,25.779,25.7932,117800.0
2011-12-02 15:35:00,36.39,36.46,36.36,36.43,181800.0,25.7932,25.8428,25.7719,25.8215,181800.0
2011-12-02 15:40:00,36.43,36.47,36.39,36.39,162800.0,25.8215,25.8499,25.7932,25.7932,162800.0
2011-12-02 15:45:00,36.4,36.4,36.32,36.33,343100.0,25.8003,25.8003,25.7436,25.7507,343100.0
2011-12-02 15:50:00,36.33,36.42,36.31,36.4,472600.0,25.7507,25.8145,25.7365,25.8003,472600.0
2011-12-02 15:55:00,36.39,36.45,36.36,36.39,1156000.0,25.7932,25.8357,25.7719,25.7932,1156000.0
2011-12-05 09:30:00,37.08,37.09,37.01,37.05,279000.0,26.2823,26.2894,26.2326,26.261,279000.0
2011-12-05 09:35:00,37.06,37.09,36.98,36.99,372400.0,26.2681,26.2894,26.2114,26.2185,372400.0
2011-12-05 09:40:00,36.99,37.0,36.91,36.93,344300.0,26.2185,26.2256,26.1618,26.1759,344300.0
2011-12-05 09:45:00,36.93,36.98,36.92,36.95,160800.0,26.1759,26.2114,26.1689,26.1901,160800.0
2011-12-05 09:50:00,36.96,37.04,36.95,37.02,236500.0,26.1972,26.2539,26.1901,26.2397,236500.0
2011-12-05 09:55:00,37.02,37.11,37.01,37.05,421700.0,26.2397,26.3035,26.2326,26.261,421700.0
2011-12-05 10:00:00,37.04,37.04,36.94,37.04,561800.0,26.2539,26.2539,26.183,26.2539,561800.0
2011-12-05 10:05:00,37.04,37.13,37.03,37.12,1019600.0,26.2539,26.3177,26.2468,26.3106,1019600.0
2011-12-05 10:10:00,37.12,37.18,37.08,37.14,486300.0,26.3106,26.3531,26.2823,26.3248,486300.0
2011-12-05 10:15:00,37.14,37.15,37.08,37.14,181300.0,26.3248,26.3319,26.2823,26.3248,181300.0
2011-12-05 10:20:00,37.14,37.2,37.12,37.18,258100.0,26.3248,26.3673,26.3106,26.3531,258100.0
2011-12-05 10:25:00,37.17,37.23,37.14,37.2,196800.0,26.3461,26.3886,26.3248,26.3673,196800.0
2011-12-05 10:30:00,37.21,37.26,37.2,37.2,162900.0,26.3744,26.4098,26.3673,26.3673,162900.0
2011-12-05 10:35:00,37.2,37.23,37.14,37.14,300700.0,26.3673,26.3886,26.3248,26.3248,300700.0
2011-12-05 10:40:00,37.15,37.19,37.14,37.19,134900.0,26.3319,26.3602,26.3248,26.3602,134900.0
2011-12-05 10:45:00,37.19,37.2,37.15,37.16,89500.0,26.3602,26.3673,26.3319,26.339,89500.0
2011-12-05 10:50:00,37.17,37.2,37.13,37.14,89500.0,26.3461,26.3673,26.3177,26.3248,89500.0
2011-12-05 10:55:00,37.14,37.14,37.1,37.13,193800.0,26.3248,26.3248,26.2964,26.3177,193800.0
2011-12-05 11:00:00,37.13,37.15,37.1,37.12,59800.0,26.3177,26.3319,26.2964,26.3106,59800.0
2011-12-05 11:05:00,37.12,37.13,37.09,37.12,104500.0,26.3106,26.3177,26.2894,26.3106,104500.0
2011-12-05 11:10:00,37.12,37.13,37.1,37.12,93500.0,26.3106,26.3177,26.2964,26.3106,93500.0
2011-12-05 11:15:00,37.12,37.15,37.12,37.13,71400.0,26.3106,26.3319,26.3106,26.3177,71400.0
2011-12-05 11:20:00,37.13,37.13,37.05,37.07,60100.0,26.3177,26.3177,26.261,26.2752,60100.0
2011-12-05 11:25:00,37.06,37.08,37.05,37.08,173000.0,26.2681,26.2823,26.261,26.2823,173000.0
2011-12-05 11:30:00,37.09,37.09,37.04,37.05,41000.0,26.2894,26.2894,26.2539,26.261,41000.0
2011-12-05 11:35:00,37.05,37.1,37.03,37.1,70200.0,26.261,26.2964,26.2468,26.2964,70200.0
2011-12-05 11:40:00,37.1,37.1,37.08,37.1,28500.0,26.2964,26.2964,26.2823,26.2964,28500.0
2011-12-05 11:45:00,37.09,37.12,37.09,37.11,51300.0,26.2894,26.3106,26.2894,26.3035,51300.0
2011-12-05 11:50:00,37.1,37.13,37.08,37.12,65000.0,26.2964,26.3177,26.2823,26.3106,65000.0
2011-12-05 11:55:00,37.11,37.12,37.06,37.07,60300.0,26.3035,26.3106,26.2681,26.2752,60300.0
2011-12-05 12:00:00,37.08,37.1,37.07,37.08,64300.0,26.2823,26.2964,26.2752,26.2823,64300.0
2011-12-05 12:05:00,37.08,37.16,37.08,37.14,85000.0,26.2823,26.339,26.2823,26.3248,85000.0
2011-12-05 12:10:00,37.15,37.15,37.12,37.13,46200.0,26.3319,26.3319,26.3106,26.3177,46200.0
2011-12-05 12:15:00,37.13,37.14,37.12,37.13,17800.0,26.3177,26.3248,26.3106,26.3177,17800.0
2011-12-05 12:20:00,37.13,37.15,37.1,37.13,55100.0,26.3177,26.3319,26.2964,26.3177,55100.0
2011-12-05 12:25:00,37.13,37.13,37.12,37.13,7400.0,26.3177,26.3177,26.3106,26.3177,7400.0
2011-12-05 12:30:00,37.13,37.18,37.12,37.18,65200.0,26.3177,26.3531,26.3106,26.3531,65200.0
2011-12-05 12:35:00,37.19,37.2,37.16,37.17,27500.0,26.3602,26.3673,26.339,26.3461,27500.0
2011-12-05 12:40:00,37.17,37.18,37.16,37.18,44700.0,26.3461,26.3531,26.339,26.3531,44700.0
2011-12-05 12:45:00,37.18,37.2,37.18,37.2,22800.0,26.3531,26.3673,26.3531,26.3673,22800.0
2011-12-05 12:50:00,37.19,37.23,37.19,37.23,125400.0,26.3602,26.3886,26.3602,26.3886,125400.0
2011-12-05 12:55:00,37.23,37.24,37.21,37.21,70600.0,26.3886,26.3957,26.3744,26.3744,70600.0
2011-12-05 13:00:00,37.2,37.23,37.2,37.22,55300.0,26.3673,26.3886,26.3673,26.3815,55300.0
2011-12-05 13:05:00,37.22,37.22,37.2,37.21,32500.0,26.3815,26.3815,26.3673,26.3744,32500.0
2011-12-05 13:10:00,37.21,37.21,37.2,37.2,62900.0,26.3744,26.3744,26.3673,26.3673,62900.0
2011-12-05 13:15:00,37.2,37.21,37.18,37.19,42500.0,26.3673,26.3744,26.3531,26.3602,42500.0
2011-12-05 13:20:00,37.18,37.19,37.16,37.16,45000.0,26.3531,26.3602,26.339,26.339,45000.0
2011-12-05 13:25:00,37.16,37.18,37.15,37.17,96200.0,26.339,26.3531,26.3319,26.3461,96200.0
2011-12-05 13:30:00,37.16,37.16,37.14,37.16,49500.0,26.339,26.339,26.3248,26.339,49500.0
2011-12-05 13:35:00,37.15,37.19,37.13,37.13,94500.0,26.3319,26.3602,26.3177,26.3177,94500.0
2011-12-05 13:40:00,37.14,37.15,37.04,37.08,370400.0,26.3248,26.3319,26.2539,26.2823,370400.0
2011-12-05 13:45:00,37.07,37.1,36.91,36.93,346400.0,26.2752,26.2964,26.1618,26.1759,346400.0
2011-12-05 13:50:00,36.92,37.0,36.92,36.94,161100.0,26.1689,26.2256,26.1689,26.183,161100.0
2011-12-05 13:55:00,36.95,37.02,36.94,36.97,93000.0,26.1901,26.2397,26.183,26.2043,93000.0
2011-12-05 14:00:00,36.97,36.97,36.87,36.89,88600.0,26.2043,26.2043,26.1334,26.1476,88600.0
2011-12-05 14:05:00,36.89,36.89,36.77,36.82,532100.0,26.1476,26.1476,26.0625,26.098,532100.0
2011-12-05 14:10:00,36.82,36.88,36.81,36.85,153500.0,26.098,26.1405,26.0909,26.1192,153500.0
2011-12-05 14:15:00,36.85,36.9,36.79,36.9,160400.0,26.1192,26.1547,26.0767,26.1547,160400.0
2011-12-05 14:20:00,36.9,36.9,36.84,36.85,83100.0,26.1547,26.1547,26.1122,26.1192,83100.0
2011-12-05 14:25:00,36.84,36.88,36.8,36.88,108400.0,26.1122,26.1405,26.0838,26.1405,108400.0
2011-12-05 14:30:00,36.87,36.9,36.83,36.87,119600.0,26.1334,26.1547,26.1051,26.1334,119600.0
2011-12-05 14:35:00,36.87,36.91,36.84,36.9,241800.0,26.1334,26.1618,26.1122,26.1547,241800.0
2011-12-05 14:40:00,36.89,36.9,36.86,36.86,56500.0,26.1476,26.1547,26.1263,26.1263,56500.0
2011-12-05 14:45:00,36.86,36.9,36.85,36.9,37700.0,26.1263,26.1547,26.1192,26.1547,37700.0
2011-12-05 14:50:00,36.9,36.9,36.86,36.88,104500.0,26.1547,26.1547,26.1263,26.1405,104500.0
2011-12-05 14:55:00,36.88,36.94,36.88,36.92,150800.0,26.1405,26.183,26.1405,26.1689,150800.0
2011-12-05 15:00:00,36.91,36.94,36.87,36.94,142400.0,26.1618,26.183,26.1334,26.183,142400.0
2011-12-05 15:05:00,36.95,36.96,36.74,36.8,356800.0,26.1901,26.1972,26.0413,26.0838,356800.0
2011-12-05 15:10:00,36.8,36.83,36.73,36.74,316300.0,26.0838,26.1051,26.0342,26.0413,316300.0
2011-12-05 15:15:00,36.73,36.8,36.68,36.77,237800.0,26.0342,26.0838,25.9987,26.0625,237800.0
2011-12-05 15:20:00,36.76,36.79,36.72,36.75,149200.0,26.0554,26.0767,26.0271,26.0484,149200.0
2011-12-05 15:25:00,36.75,36.8,36.72,36.74,126000.0,26.0484,26.0838,26.0271,26.0413,126000.0
2011-12-05 15:30:00,36.74,36.8,36.72,36.78,125000.0,26.0413,26.0838,26.0271,26.0696,125000.0
2011-12-05 15:35:00,36.78,36.79,36.72,36.72,130100.0,26.0696,26.0767,26.0271,26.0271,130100.0
2011-12-05 15:40:00,36.72,36.79,36.69,36.76,221600.0,26.0271,26.0767,26.0058,26.0554,221600.0
2011-12-05 15:45:00,36.76,36.85,36.75,36.78,758300.0,26.0554,26.1192,26.0484,26.0696,758300.0
2011-12-05 15:50:00,36.78,36.88,36.77,36.88,657700.0,26.0696,26.1405,26.0625,26.1405,657700.0
2011-12-05 15:55:00,36.88,36.9,36.8,36.88,1767200.0,26.1405,26.1547,26.0838,26.1405,1767200.0
2011-12-06 09:30:00,36.67,36.7,36.58,36.58,335700.0,25.9917,26.0129,25.9279,25.9279,335700.0
2011-12-06 09:35:00,36.59,36.69,36.57,36.58,291600.0,25.935,26.0058,25.9208,25.9279,291600.0
2011-12-06 09:40:00,36.58,36.6,36.43,36.43,555600.0,25.9279,25.942,25.8215,25.8215,555600.0
2011-12-06 09:45:00,36.44,36.44,36.32,36.39,222000.0,25.8286,25.8286,25.7436,25.7932,222000.0
2011-12-06 09:50:00,36.39,36.43,36.33,36.38,372300.0,25.7932,25.8215,25.7507,25.7861,372300.0
2011-12-06 09:55:00,36.38,36.46,36.37,36.43,113200.0,25.7861,25.8428,25.779,25.8215,113200.0
2011-12-06 10:00:00,36.43,36.56,36.43,36.51,256300.0,25.8215,25.9137,25.8215,25.8782,256300.0
2011-12-06 10:05:00,36.5,36.51,36.45,36.45,195900.0,25.8712,25.8782,25.8357,25.8357,195900.0
2011-12-06 10:10:00,36.45,36.49,36.39,36.49,185000.0,25.8357,25.8641,25.7932,25.8641,185000.0
2011-12-06 10:15:00,36.48,36.52,36.45,36.49,140700.0,25.857,25.8853,25.8357,25.8641,140700.0
2011-12-06 10:20:00,36.49,36.53,36.43,36.48,172500.0,25.8641,25.8924,25.8215,25.857,172500.0
2011-12-06 10:25:00,36.49,36.54,36.47,36.53,172100.0,25.8641,25.8995,25.8499,25.8924,172100.0
2011-12-06 10:30:00,36.53,36.57,36.49,36.5,233500.0,25.8924,25.9208,25.8641,25.8712,233500.0
2011-12-06 10:35:00,36.49,36.6,36.46,36.55,343900.0,25.8641,25.942,25.8428,25.9066,343900.0
2011-12-06 10:40:00,36.55,36.56,36.41,36.43,551900.0,25.9066,25.9137,25.8074,25.8215,551900.0
2011-12-06 10:45:00,36.43,36.48,36.4,36.47,158300.0,25.8215,25.857,25.8003,25.8499,158300.0
2011-12-06 10:50:00,36.47,36.51,36.42,36.42,174500.0,25.8499,25.8782,25.8145,25.8145,174500.0
2011-12-06 10:55:00,36.42,36.44,36.38,36.4,100800.0,25.8145,25.8286,25.7861,25.8003,100800.0
2011-12-06 11:00:00,36.4,36.42,36.38,36.41,60800.0,25.8003,25.8145,25.7861,25.8074,60800.0
2011-12-06 11:05:00,36.41,36.44,36.37,36.37,84100.0,25.8074,25.8286,25.779,25.779,84100.0
2011-12-06 11:10:00,36.36,36.42,36.35,36.41,107600.0,25.7719,25.8145,25.7648,25.8074,107600.0
2011-12-06 11:15:00,36.41,36.45,36.4,36.4,174000.0,25.8074,25.8357,25.8003,25.8003,174000.0
2011-12-06 11:20:00,36.41,36.48,36.41,36.44,108800.0,25.8074,25.857,25.8074,25.8286,108800.0
2011-12-06 11:25:00,36.44,36.48,36.44,36.44,69100.0,25.8286,25.857,25.8286,25.8286,69100.0
2011-12-06 11:30:00,36.44,36.45,36.4,36.4,73500.0,25.8286,25.8357,25.8003,25.8003,73500.0
2011-12-06 11:35:00,36.4,36.44,36.36,36.43,68100.0,25.8003,25.8286,25.7719,25.8215,68100.0
2011-12-06 11:40:00,36.43,36.45,36.41,36.44,38600.0,25.8215,25.8357,25.8074,25.8286,38600.0
2011-12-06 11:45:00,36.44,36.44,36.39,36.41,56500.0,25.8286,25.8286,25.7932,25.8074,56500.0
2011-12-06 11:50:00,36.41,36.48,36.4,36.47,120400.0,25.8074,25.857,25.8003,25.8499,120400.0
2011-12-06 11:55:00,36.48,36.56,36.47,36.53,145400.0,25.857,25.9137,25.8499,25.8924,145400.0
2011-12-06 12:00:00,36.54,36.57,36.49,36.52,165300.0,25.8995,25.9208,25.8641,25.8853,165300.0
2011-12-06 12:05:00,36.52,36.53,36.49,36.51,49200.0,25.8853,25.8924,25.8641,25.8782,49200.0
2011-12-06 12:10:00,36.51,36.6,36.51,36.53,242200.0,25.8782,25.942,25.8782,25.8924,242200.0
2011-12-06 12:15:00,36.53,36.56,36.5,36.53,109600.0,25.8924,25.9137,25.8712,25.8924,109600.0
2011-12-06 12:20:00,36.52,36.56,36.48,36.52,101400.0,25.8853,25.9137,25.857,25.8853,101400.0
2011-12-06 12:25:00,36.51,36.56,36.48,36.56,77900.0,25.8782,25.9137,25.857,25.9137,77900.0
2011-12-06 12:30:00,36.56,36.57,36.52,36.52,109300.0,25.9137,25.9208,25.8853,25.8853,109300.0
2011-12-06 12:35:00,36.52,36.63,36.51,36.59,189000.0,25.8853,25.9633,25.8782,25.935,189000.0
2011-12-06 12:40:00,36.59,36.63,36.57,36.58,117900.0,25.935,25.9633,25.9208,25.9279,117900.0
2011-12-06 12:45:00,36.58,36.62,36.57,36.57,51000.0,25.9279,25.9562,25.9208,25.9208,51000.0
2011-12-06 12:50:00,36.58,36.6,36.55,36.56,52100.0,25.9279,25.942,25.9066,25.9137,52100.0
2011-12-06 12:55:00,36.56,36.59,36.55,36.58,49100.0,25.9137,25.935,25.9066,25.9279,49100.0
2011-12-06 13:00:00,36.58,36.59,36.56,36.58,52900.0,25.9279,25.935,25.9137,25.9279,52900.0
2011-12-06 13:05:00,36.58,36.58,36.54,36.54,69200.0,25.9279,25.9279,25.8995,25.8995,69200.0
2011-12-06 13:10:00,36.54,36.55,36.48,36.55,131400.0,25.8995,25.9066,25.857,25.9066,131400.0
2011-12-06 13:15:00,36.55,36.62,36.55,36.59,73800.0,25.9066,25.9562,25.9066,25.935,73800.0
2011-12-06 13:20:00,36.59,36.66,36.58,36.65,105300.0,25.935,25.9846,25.9279,25.9775,105300.0
2011-12-06 13:25:00,36.65,36.7,36.63,36.65,180000.0,25.9775,26.0129,25.9633,25.9775,180000.0
2011-12-06 13:30:00,36.65,36.67,36.59,36.61,102100.0,25.9775,25.9917,25.935,25.9491,102100.0
2011-12-06 13:35:00,36.61,36.64,36.6,36.62,16900.0,25.9491,25.9704,25.942,25.9562,16900.0
2011-12-06 13:40:00,36.62,36.62,36.56,36.56,35300.0,25.9562,25.9562,25.9137,25.9137,35300.0
2011-12-06 13:45:00,36.56,36.57,36.54,36.57,15100.0,25.9137,25.9208,25.8995,25.9208,15100.0
2011-12-06 13:50:00,36.57,36.61,36.55,36.61,30800.0,25.9208,25.9491,25.9066,25.9491,30800.0
2011-12-06 13:55:00,36.6,36.62,36.56,36.56,26800.0,25.942,25.9562,25.9137,25.9137,26800.0
2011-12-06 14:00:00,36.57,36.57,36.51,36.54,67000.0,25.9208,25.9208,25.8782,25.8995,67000.0
2011-12-06 14:05:00,36.54,36.57,36.54,36.57,27300.0,25.8995,25.9208,25.8995,25.9208,27300.0
2011-12-06 14:10:00,36.57,36.59,36.55,36.59,28300.0,25.9208,25.935,25.9066,25.935,28300.0
2011-12-06 14:15:00,36.58,36.65,36.58,36.6,54800.0,25.9279,25.9775,25.9279,25.942,54800.0
2011-12-06 14:20:00,36.6,36.63,36.55,36.57,59300.0,25.942,25.9633,25.9066,25.9208,59300.0
2011-12-06 14:25:00,36.58,36.62,36.58,36.62,36900.0,25.9279,25.9562,25.9279,25.9562,36900.0
2011-12-06 14:30:00,36.61,36.67,36.61,36.66,44400.0,25.9491,25.9917,25.9491,25.9846,44400.0
2011-12-06 14:35:00,36.66,36.74,36.63,36.71,184600.0,25.9846,26.0413,25.9633,26.02,184600.0
2011-12-06 14:40:00,36.72,36.79,36.72,36.76,160600.0,26.0271,26.0767,26.0271,26.0554,160600.0
2011-12-06 14:45:00,36.76,36.79,36.75,36.78,60700.0,26.0554,26.0767,26.0484,26.0696,60700.0
2011-12-06 14:50:00,36.77,36.81,36.75,36.81,113400.0,26.0625,26.0909,26.0484,26.0909,113400.0
2011-12-06 14:55:00,36.8,36.83,36.75,36.76,135000.0,26.0838,26.1051,26.0484,26.0554,135000.0
2011-12-06 15:00:00,36.77,36.81,36.75,36.78,166500.0,26.0625,26.0909,26.0484,26.0696,166500.0
2011-12-06 15:05:00,36.78,36.79,36.76,36.79,96900.0,26.0696,26.0767,26.0554,26.0767,96900.0
2011-12-06 15:10:00,36.79,36.86,36.79,36.84,236100.0,26.0767,26.1263,26.0767,26.1122,236100.0
2011-12-06 15:15:00,36.84,36.88,36.83,36.85,143300.0,26.1122,26.1405,26.1051,26.1192,143300.0
2011-12-06 15:20:00,36.85,36.87,36.82,36.83,159600.0,26.1192,26.1334,26.098,26.1051,159600.0
2011-12-06 15:25:00,36.84,36.86,36.59,36.61,790400.0,26.1122,26.1263,25.935,25.9491,790400.0
2011-12-06 15:30:00,36.6,36.7,36.6,36.7,219900.0,25.942,26.0129,25.942,26.0129,219900.0
2011-12-06 15:35:00,36.7,36.74,36.67,36.7,142200.0,26.0129,26.0413,25.9917,26.0129,142200.0
2011-12-06 15:40:00,36.7,36.73,36.63,36.64,169500.0,26.0129,26.0342,25.9633,25.9704,169500.0
2011-12-06 15:45:00,36.65,36.68,36.62,36.66,275900.0,25.9775,25.9987,25.9562,25.9846,275900.0
2011-12-06 15:50:00,36.65,36.66,36.6,36.6,252700.0,25.9775,25.9846,25.942,25.942,252700.0
2011-12-06 15:55:00,36.6,36.62,36.52,36.54,898300.0,25.942,25.9562,25.8853,25.8995,898300.0
2011-12-07 09:30:00,36.51,36.58,36.37,36.4,718100.0,25.8782,25.9279,25.779,25.8003,718100.0
2011-12-07 09:35:00,36.39,36.4,36.3,36.39,684400.0,25.7932,25.8003,25.7294,25.7932,684400.0
2011-12-07 09:40:00,36.39,36.39,36.32,36.39,191500.0,25.7932,25.7932,25.7436,25.7932,191500.0
2011-12-07 09:45:00,36.38,36.44,36.35,36.42,300700.0,25.7861,25.8286,25.7648,25.8145,300700.0
2011-12-07 09:50:00,36.43,36.47,36.4,36.43,166000.0,25.8215,25.8499,25.8003,25.8215,166000.0
2011-12-07 09:55:00,36.43,36.55,36.41,36.53,230100.0,25.8215,25.9066,25.8074,25.8924,230100.0
2011-12-07 10:00:00,36.53,36.53,36.47,36.51,111300.0,25.8924,25.8924,25.8499,25.8782,111300.0
2011-12-07 10:05:00,36.51,36.53,36.42,36.43,160100.0,25.8782,25.8924,25.8145,25.8215,160100.0
2011-12-07 10:10:00,36.44,36.55,36.44,36.54,197800.0,25.8286,25.9066,25.8286,25.8995,197800.0
2011-12-07 10:15:00,36.54,36.55,36.48,36.51,171900.0,25.8995,25.9066,25.857,25.8782,171900.0
2011-12-07 10:20:00,36.51,36.54,36.45,36.46,169000.0,25.8782,25.8995,25.8357,25.8428,169000.0
2011-12-07 10:25:00,36.46,36.48,36.37,36.37,589200.0,25.8428,25.857,25.779,25.779,589200.0
2011-12-07 10:30:00,36.37,36.37,36.27,36.32,817300.0,25.779,25.779,25.7081,25.7436,817300.0
2011-12-07 10:35:00,36.33,36.35,36.29,36.34,583200.0,25.7507,25.7648,25.7223,25.7578,583200.0
2011-12-07 10:40:00,36.35,36.37,36.3,36.37,291100.0,25.7648,25.779,25.7294,25.779,291100.0
2011-12-07 10:45:00,36.37,36.42,36.36,36.39,208700.0,25.779,25.8145,25.7719,25.7932,208700.0
2011-12-07 10:50:00,36.39,36.41,36.37,36.38,235200.0,25.7932,25.8074,25.779,25.7861,235200.0
2011-12-07 10:55:00,36.38,36.39,36.3,36.39,628100.0,25.7861,25.7932,25.7294,25.7932,628100.0
2011-12-07 11:00:00,36.39,36.45,36.38,36.43,91900.0,25.7932,25.8357,25.7861,25.8215,91900.0
2011-12-07 11:05:00,36.42,36.5,36.42,36.47,113500.0,25.8145,25.8712,25.8145,25.8499,113500.0
2011-12-07 11:10:00,36.46,36.48,36.43,36.45,91600.0,25.8428,25.857,25.8215,25.8357,91600.0
2011-12-07 11:15:00,36.46,36.48,36.42,36.45,62100.0,25.8428,25.857,25.8145,25.8357,62100.0
2011-12-07 11:20:00,36.45,36.58,36.44,36.55,163000.0,25.8357,25.9279,25.8286,25.9066,163000.0
2011-12-07 11:25:00,36.55,36.6,36.55,36.58,161800.0,25.9066,25.942,25.9066,25.9279,161800.0
2011-12-07 11:30:00,36.59,36.64,36.59,36.62,123900.0,25.935,25.9704,25.935,25.9562,123900.0
2011-12-07 11:35:00,36.63,36.65,36.62,36.64,84400.0,25.9633,25.9775,25.9562,25.9704,84400.0
2011-12-07 11:40:00,36.64,36.64,36.57,36.58,148600.0,25.9704,25.9704,25.9208,25.9279,148600.0
2011-12-07 11:45:00,36.58,36.59,36.56,36.59,133100.0,25.9279,25.935,25.9137,25.935,133100.0
2011-12-07 11:50:00,36.59,36.6,36.57,36.58,87100.0,25.935,25.942,25.9208,25.9279,87100.0
2011-12-07 11:55:00,36.58,36.61,36.57,36.6,73400.0,25.9279,25.9491,25.9208,25.942,73400.0
2011-12-07 12:00:00,36.6,36.65,36.6,36.6,99100.0,25.942,25.9775,25.942,25.942,99100.0
2011-12-07 12:05:00,36.6,36.62,36.59,36.6,32500.0,25.942,25.9562,25.935,25.942,32500.0
2011-12-07 12:10:00,36.6,36.61,36.53,36.56,58200.0,25.942,25.9491,25.8924,25.9137,58200.0
2011-12-07 12:15:00,36.56,36.58,36.53,36.55,50200.0,25.9137,25.9279,25.8924,25.9066,50200.0
2011-12-07 12:20:00,36.55,36.61,36.55,36.61,38400.0,25.9066,25.9491,25.9066,25.9491,38400.0
2011-12-07 12:25:00,36.61,36.7,36.61,36.69,75600.0,25.9491,26.0129,25.9491,26.0058,75600.0
2011-12-07 12:30:00,36.69,36.72,36.67,36.7,107300.0,26.0058,26.0271,25.9917,26.0129,107300.0
2011-12-07 12:35:00,36.7,36.71,36.69,36.7,26500.0,26.0129,26.02,26.0058,26.0129,26500.0
2011-12-07 12:40:00,36.7,36.72,36.69,36.72,57400.0,26.0129,26.0271,26.0058,26.0271,57400.0
2011-12-07 12:45:00,36.73,36.75,36.69,36.7,70600.0,26.0342,26.0484,26.0058,26.0129,70600.0
2011-12-07 12:50:00,36.69,36.73,36.69,36.72,48600.0,26.0058,26.0342,26.0058,26.0271,48600.0
2011-12-07 12:55:00,36.72,36.75,36.7,36.71,39400.0,26.0271,26.0484,26.0129,26.02,39400.0
2011-12-07 13:00:00,36.72,36.74,36.7,36.71,21500.0,26.0271,26.0413,26.0129,26.02,21500.0
2011-12-07 13:05:00,36.71,36.72,36.69,36.7,38100.0,26.02,26.0271,26.0058,26.0129,38100.0
2011-12-07 13:10:00,36.7,36.7,36.65,36.67,76600.0,26.0129,26.0129,25.9775,25.9917,76600.0
2011-12-07 13:15:00,36.66,36.7,36.66,36.7,66400.0,25.9846,26.0129,25.9846,26.0129,66400.0
2011-12-07 13:20:00,36.7,36.72,36.68,36.71,83600.0,26.0129,26.0271,25.9987,26.02,83600.0
2011-12-07 13:25:00,36.71,36.76,36.71,36.73,68100.0,26.02,26.0554,26.02,26.0342,68100.0
2011-12-07 13:30:00,36.72,36.73,36.7,36.72,95500.0,26.0271,26.0342,26.0129,26.0271,95500.0
2011-12-07 13:35:00,36.72,36.73,36.69,36.69,58400.0,26.0271,26.0342,26.0058,26.0058,58400.0
2011-12-07 13:40:00,36.7,36.7,36.64,36.66,47300.0,26.0129,26.0129,25.9704,25.9846,47300.0
2011-12-07 13:45:00,36.65,36.67,36.61,36.62,63100.0,25.9775,25.9917,25.9491,25.9562,63100.0
2011-12-07 13:50:00,36.62,36.64,36.6,36.62,50600.0,25.9562,25.9704,25.942,25.9562,50600.0
2011-12-07 13:55:00,36.63,36.66,36.62,36.63,48000.0,25.9633,25.9846,25.9562,25.9633,48000.0
2011-12-07 14:00:00,36.63,36.69,36.63,36.63,43900.0,25.9633,26.0058,25.9633,25.9633,43900.0
2011-12-07 14:05:00,36.64,36.65,36.58,36.59,31600.0,25.9704,25.9775,25.9279,25.935,31600.0
2011-12-07 14:10:00,36.6,36.61,36.58,36.58,31500.0,25.942,25.9491,25.9279,25.9279,31500.0
2011-12-07 14:15:00,36.58,36.6,36.53,36.56,160200.0,25.9279,25.942,25.8924,25.9137,160200.0
2011-12-07 14:20:00,36.55,36.61,36.55,36.61,40600.0,25.9066,25.9491,25.9066,25.9491,40600.0
2011-12-07 14:25:00,36.61,36.66,36.6,36.65,28000.0,25.9491,25.9846,25.942,25.9775,28000.0
2011-12-07 14:30:00,36.65,36.66,36.6,36.64,49400.0,25.9775,25.9846,25.942,25.9704,49400.0
2011-12-07 14:35:00,36.64,36.66,36.59,36.65,53900.0,25.9704,25.9846,25.935,25.9775,53900.0
2011-12-07 14:40:00,36.65,36.68,36.55,36.58,101100.0,25.9775,25.9987,25.9066,25.9279,101100.0
2011-12-07 14:45:00,36.57,36.61,36.53,36.54,356200.0,25.9208,25.9491,25.8924,25.8995,356200.0
2011-12-07 14:50:00,36.54,36.54,36.51,36.52,231000.0,25.8995,25.8995,25.8782,25.8853,231000.0
2011-12-07 14:55:00,36.52,36.53,36.48,36.53,100600.0,25.8853,25.8924,25.857,25.8924,100600.0
2011-12-07 15:00:00,36.53,36.58,36.52,36.53,148100.0,25.8924,25.9279,25.8853,25.8924,148100.0
2011-12-07 15:05:00,36.53,36.56,36.51,36.52,82200.0,25.8924,25.9137,25.8782,25.8853,82200.0
2011-12-07 15:10:00,36.51,36.51,36.48,36.51,131300.0,25.8782,25.8782,25.857,25.8782,131300.0
2011-12-07 15:15:00,36.51,36.64,36.5,36.61,270000.0,25.8782,25.9704,25.8712,25.9491,270000.0
2011-12-07 15:20:00,36.61,36.67,36.61,36.65,167900.0,25.9491,25.9917,25.9491,25.9775,167900.0
2011-12-07 15:25:00,36.66,36.72,36.65,36.7,186000.0,25.9846,26.0271,25.9775,26.0129,186000.0
2011-12-07 15:30:00,36.7,36.73,36.65,36.7,246900.0,26.0129,26.0342,25.9775,26.0129,246900.0
2011-12-07 15:35:00,36.7,36.84,36.69,36.84,245800.0,26.0129,26.1122,26.0058,26.1122,245800.0
2011-12-07 15:40:00,36.84,36.94,36.83,36.84,672500.0,26.1122,26.183,26.1051,26.1122,672500.0
2011-12-07 15:45:00,36.84,36.86,36.79,36.85,803100.0,26.1122,26.1263,26.0767,26.1192,803100.0
2011-12-07 15:50:00,36.85,36.89,36.81,36.86,528600.0,26.1192,26.1476,26.0909,26.1263,528600.0
2011-12-07 15:55:00,36.86,36.93,36.78,36.82,1161600.0,26.1263,26.1759,26.0696,26.098,1161600.0
2011-12-08 09:30:00,36.38,36.45,36.28,36.36,277900.0,25.7861,25.8357,25.7152,25.7719,277900.0
2011-12-08 09:35:00,36.35,36.5,36.32,36.48,607400.0,25.7648,25.8712,25.7436,25.857,607400.0
2011-12-08 09:40:00,36.48,36.53,36.38,36.41,349800.0,25.857,25.8924,25.7861,25.8074,349800.0
2011-12-08 09:45:00,36.41,36.53,36.39,36.48,173400.0,25.8074,25.8924,25.7932,25.857,173400.0
2011-12-08 09:50:00,36.48,36.52,36.37,36.43,298000.0,25.857,25.8853,25.779,25.8215,298000.0
2011-12-08 09:55:00,36.42,36.42,36.33,36.33,198400.0,25.8145,25.8145,25.7507,25.7507,198400.0
2011-12-08 10:00:00,36.32,36.35,36.19,36.19,201200.0,25.7436,25.7648,25.6514,25.6514,201200.0
2011-12-08 10:05:00,36.19,36.22,36.12,36.13,367700.0,25.6514,25.6727,25.6018,25.6089,367700.0
2011-12-08 10:10:00,36.13,36.24,36.13,36.2,211200.0,25.6089,25.6869,25.6089,25.6585,211200.0
2011-12-08 10:15:00,36.21,36.23,36.06,36.06,232000.0,25.6656,25.6798,25.5593,25.5593,232000.0
2011-12-08 10:20:00,36.05,36.11,36.03,36.08,198400.0,25.5522,25.5947,25.538,25.5735,198400.0
2011-12-08 10:25:00,36.08,36.15,36.05,36.13,433100.0,25.5735,25.6231,25.5522,25.6089,433100.0
2011-12-08 10:30:00,36.13,36.29,36.13,36.26,341300.0,25.6089,25.7223,25.6089,25.701,341300.0
2011-12-08 10:35:00,36.26,36.28,36.2,36.22,185000.0,25.701,25.7152,25.6585,25.6727,185000.0
2011-12-08 10:40:00,36.22,36.23,36.18,36.23,173000.0,25.6727,25.6798,25.6443,25.6798,173000.0
2011-12-08 10:45:00,36.23,36.32,36.22,36.28,162100.0,25.6798,25.7436,25.6727,25.7152,162100.0
2011-12-08 10:50:00,36.28,36.3,36.22,36.23,157100.0,25.7152,25.7294,25.6727,25.6798,157100.0
2011-12-08 10:55:00,36.23,36.25,36.12,36.13,273400.0,25.6798,25.694,25.6018,25.6089,273400.0
2011-12-08 11:00:00,36.12,36.14,36.09,36.12,137300.0,25.6018,25.616,25.5806,25.6018,137300.0
2011-12-08 11:05:00,36.11,36.15,36.02,36.02,186500.0,25.5947,25.6231,25.5309,25.5309,186500.0
2011-12-08 11:10:00,36.02,36.02,35.94,35.95,487800.0,25.5309,25.5309,25.4742,25.4813,487800.0
2011-12-08 11:15:00,35.94,35.96,35.87,35.92,340700.0,25.4742,25.4884,25.4246,25.4601,340700.0
2011-12-08 11:20:00,35.93,36.03,35.92,36.03,174700.0,25.4671,25.538,25.4601,25.538,174700.0
2011-12-08 11:25:00,36.02,36.03,35.91,35.93,150100.0,25.5309,25.538,25.453,25.4671,150100.0
2011-12-08 11:30:00,35.93,36.0,35.93,35.97,129800.0,25.4671,25.5168,25.4671,25.4955,129800.0
2011-12-08 11:35:00,35.97,35.99,35.85,35.85,257500.0,25.4955,25.5097,25.4104,25.4104,257500.0
2011-12-08 11:40:00,35.85,35.9,35.83,35.88,111200.0,25.4104,25.4459,25.3963,25.4317,111200.0
2011-12-08 11:45:00,35.88,35.97,35.88,35.97,129200.0,25.4317,25.4955,25.4317,25.4955,129200.0
2011-12-08 11:50:00,35.96,36.0,35.9,35.99,139400.0,25.4884,25.5168,25.4459,25.5097,139400.0
2011-12-08 11:55:00,35.98,36.0,35.96,35.97,77600.0,25.5026,25.5168,25.4884,25.4955,77600.0
2011-12-08 12:00:00,35.97,35.97,35.88,35.91,151700.0,25.4955,25.4955,25.4317,25.453,151700.0
2011-12-08 12:05:00,35.91,36.01,35.9,36.01,108600.0,25.453,25.5239,25.4459,25.5239,108600.0
2011-12-08 12:10:00,36.0,36.02,35.99,36.02,176600.0,25.5168,25.5309,25.5097,25.5309,176600.0
2011-12-08 12:15:00,36.01,36.06,36.0,36.04,71700.0,25.5239,25.5593,25.5168,25.5451,71700.0
2011-12-08 12:20:00,36.04,36.04,35.99,36.0,59500.0,25.5451,25.5451,25.5097,25.5168,59500.0
2011-12-08 12:25:00,36.0,36.05,35.95,35.97,66600.0,25.5168,25.5522,25.4813,25.4955,66600.0
2011-12-08 12:30:00,35.97,35.99,35.93,35.97,87700.0,25.4955,25.5097,25.4671,25.4955,87700.0
2011-12-08 12:35:00,35.97,35.99,35.9,35.91,130000.0,25.4955,25.5097,25.4459,25.453,130000.0
2011-12-08 12:40:00,35.91,35.98,35.9,35.9,154700.0,25.453,25.5026,25.4459,25.4459,154700.0
2011-12-08 12:45:00,35.9,35.91,35.86,35.87,368900.0,25.4459,25.453,25.4175,25.4246,368900.0
2011-12-08 12:50:00,35.87,35.9,35.8,35.84,530600.0,25.4246,25.4459,25.375,25.4034,530600.0
2011-12-08 12:55:00,35.84,35.87,35.74,35.86,447000.0,25.4034,25.4246,25.3325,25.4175,447000.0
2011-12-08 13:00:00,35.86,35.86,35.78,35.79,108800.0,25.4175,25.4175,25.3608,25.3679,108800.0
2011-12-08 13:05:00,35.79,35.8,35.72,35.76,334700.0,25.3679,25.375,25.3183,25.3467,334700.0
2011-12-08 13:10:00,35.76,35.76,35.65,35.72,142300.0,25.3467,25.3467,25.2687,25.3183,142300.0
2011-12-08 13:15:00,35.72,35.77,35.68,35.77,140300.0,25.3183,25.3537,25.2899,25.3537,140300.0
2011-12-08 13:20:00,35.76,35.77,35.72,35.74,89800.0,25.3467,25.3537,25.3183,25.3325,89800.0
2011-12-08 13:25:00,35.75,35.81,35.74,35.78,138800.0,25.3396,25.3821,25.3325,25.3608,138800.0
2011-12-08 13:30:00,35.77,35.79,35.76,35.77,74400.0,25.3537,25.3679,25.3467,25.3537,74400.0
2011-12-08 13:35:00,35.77,35.81,35.77,35.8,74100.0,25.3537,25.3821,25.3537,25.375,74100.0
2011-12-08 13:40:00,35.8,35.85,35.79,35.84,58100.0,25.375,25.4104,25.3679,25.4034,58100.0
2011-12-08 13:45:00,35.83,35.88,35.8,35.81,167700.0,25.3963,25.4317,25.375,25.3821,167700.0
2011-12-08 13:50:00,35.81,35.83,35.79,35.79,37400.0,25.3821,25.3963,25.3679,25.3679,37400.0
2011-12-08 13:55:00,35.8,35.82,35.77,35.82,102400.0,25.375,25.3892,25.3537,25.3892,102400.0
2011-12-08 14:00:00,35.81,35.81,35.76,35.77,105800.0,25.3821,25.3821,25.3467,25.3537,105800.0
2011-12-08 14:05:00,35.76,35.83,35.72,35.81,133100.0,25.3467,25.3963,25.3183,25.3821,133100.0
2011-12-08 14:10:00,35.82,35.87,35.81,35.84,80100.0,25.3892,25.4246,25.3821,25.4034,80100.0
2011-12-08 14:15:00,35.83,35.89,35.82,35.87,44500.0,25.3963,25.4388,25.3892,25.4246,44500.0
2011-12-08 14:20:00,35.87,35.88,35.81,35.82,108700.0,25.4246,25.4317,25.3821,25.3892,108700.0
2011-12-08 14:25:00,35.82,35.82,35.76,35.77,300000.0,25.3892,25.3892,25.3467,25.3537,300000.0
2011-12-08 14:30:00,35.77,35.8,35.73,35.79,184800.0,25.3537,25.375,25.3254,25.3679,184800.0
2011-12-08 14:35:00,35.78,35.78,35.74,35.74,106900.0,25.3608,25.3608,25.3325,25.3325,106900.0
2011-12-08 14:40:00,35.74,35.76,35.68,35.71,108800.0,25.3325,25.3467,25.2899,25.3112,108800.0
2011-12-08 14:45:00,35.71,35.77,35.69,35.77,83800.0,25.3112,25.3537,25.297,25.3537,83800.0
2011-12-08 14:50:00,35.76,35.78,35.64,35.64,90600.0,25.3467,25.3608,25.2616,25.2616,90600.0
2011-12-08 14:55:00,35.65,35.72,35.65,35.71,110300.0,25.2687,25.3183,25.2687,25.3112,110300.0
2011-12-08 15:00:00,35.7,35.76,35.7,35.75,91900.0,25.3041,25.3467,25.3041,25.3396,91900.0
2011-12-08 15:05:00,35.75,35.75,35.67,35.7,133100.0,25.3396,25.3396,25.2829,25.3041,133100.0
2011-12-08 15:10:00,35.7,35.82,35.7,35.8,96000.0,25.3041,25.3892,25.3041,25.375,96000.0
2011-12-08 15:15:00,35.81,35.9,35.81,35.89,156800.0,25.3821,25.4459,25.3821,25.4388,156800.0
2011-12-08 15:20:00,35.89,35.9,35.83,35.84,110500.0,25.4388,25.4459,25.3963,25.4034,110500.0
2011-12-08 15:25:00,35.83,35.9,35.83,35.84,277500.0,25.3963,25.4459,25.3963,25.4034,277500.0
2011-12-08 15:30:00,35.85,36.01,35.84,35.97,295000.0,25.4104,25.5239,25.4034,25.4955,295000.0
2011-12-08 15:35:00,35.96,35.98,35.87,35.87,199800.0,25.4884,25.5026,25.4246,25.4246,199800.0
2011-12-08 15:40:00,35.87,35.88,35.75,35.83,376900.0,25.4246,25.4317,25.3396,25.3963,376900.0
2011-12-08 15:45:00,35.83,35.86,35.74,35.8,541700.0,25.3963,25.4175,25.3325,25.375,541700.0
2011-12-08 15:50:00,35.8,35.81,35.7,35.76,1067600.0,25.375,25.3821,25.3041,25.3467,1067600.0
2011-12-08 15:55:00,35.75,35.77,35.61,35.7,2234200.0,25.3396,25.3537,25.2403,25.3041,2234200.0
2011-12-09 09:30:00,35.94,36.07,35.89,36.0,414800.0,25.4742,25.5664,25.4388,25.5168,414800.0
2011-12-09 09:35:00,36.0,36.26,35.97,36.18,1136000.0,25.5168,25.701,25.4955,25.6443,1136000.0
2011-12-09 09:40:00,36.17,36.26,36.08,36.08,540900.0,25.6373,25.701,25.5735,25.5735,540900.0
2011-12-09 09:45:00,36.08,36.18,36.02,36.18,670200.0,25.5735,25.6443,25.5309,25.6443,670200.0
2011-12-09 09:50:00,36.18,36.28,36.17,36.25,231600.0,25.6443,25.7152,25.6373,25.694,231600.0
2011-12-09 09:55:00,36.25,36.26,36.16,36.18,173200.0,25.694,25.701,25.6302,25.6443,173200.0
2011-12-09 10:00:00,36.19,36.28,36.15,36.27,253900.0,25.6514,25.7152,25.6231,25.7081,253900.0
2011-12-09 10:05:00,36.26,36.32,36.26,36.28,177300.0,25.701,25.7436,25.701,25.7152,177300.0
2011-12-09 10:10:00,36.29,36.34,36.24,36.26,235000.0,25.7223,25.7578,25.6869,25.701,235000.0
2011-12-09 10:15:00,36.26,36.29,36.24,36.24,120500.0,25.701,25.7223,25.6869,25.6869,120500.0
2011-12-09 10:20:00,36.24,36.31,36.23,36.27,107800.0,25.6869,25.7365,25.6798,25.7081,107800.0
2011-12-09 10:25:00,36.27,36.29,36.16,36.2,159100.0,25.7081,25.7223,25.6302,25.6585,159100.0
2011-12-09 10:30:00,36.19,36.25,36.19,36.23,81500.0,25.6514,25.694,25.6514,25.6798,81500.0
2011-12-09 10:35:00,36.24,36.26,36.11,36.13,143700.0,25.6869,25.701,25.5947,25.6089,143700.0
2011-12-09 10:40:00,36.13,36.28,36.09,36.28,684200.0,25.6089,25.7152,25.5806,25.7152,684200.0
2011-12-09 10:45:00,36.27,36.3,36.23,36.28,222700.0,25.7081,25.7294,25.6798,25.7152,222700.0
2011-12-09 10:50:00,36.28,36.36,36.2,36.34,352100.0,25.7152,25.7719,25.6585,25.7578,352100.0
2011-12-09 10:55:00,36.33,36.39,36.31,36.38,209300.0,25.7507,25.7932,25.7365,25.7861,209300.0
2011-12-09 11:00:00,36.38,36.44,36.36,36.4,162500.0,25.7861,25.8286,25.7719,25.8003,162500.0
2011-12-09 11:05:00,36.4,36.43,36.37,36.38,213000.0,25.8003,25.8215,25.779,25.7861,213000.0
2011-12-09 11:10:00,36.38,36.41,36.29,36.32,393300.0,25.7861,25.8074,25.7223,25.7436,393300.0
2011-12-09 11:15:00,36.33,36.38,36.32,36.37,159300.0,25.7507,25.7861,25.7436,25.779,159300.0
2011-12-09 11:20:00,36.37,36.39,36.35,36.37,118700.0,25.779,25.7932,25.7648,25.779,118700.0
2011-12-09 11:25:00,36.37,36.39,36.34,36.39,111200.0,25.779,25.7932,25.7578,25.7932,111200.0
2011-12-09 11:30:00,36.38,36.45,36.37,36.44,203200.0,25.7861,25.8357,25.779,25.8286,203200.0
2011-12-09 11:35:00,36.44,36.45,36.4,36.42,59400.0,25.8286,25.8357,25.8003,25.8145,59400.0
2011-12-09 11:40:00,36.43,36.52,36.42,36.51,129600.0,25.8215,25.8853,25.8145,25.8782,129600.0
2011-12-09 11:45:00,36.5,36.5,36.39,36.39,108600.0,25.8712,25.8712,25.7932,25.7932,108600.0
2011-12-09 11:50:00,36.39,36.42,36.38,36.4,72100.0,25.7932,25.8145,25.7861,25.8003,72100.0
2011-12-09 11:55:00,36.39,36.4,36.36,36.39,43100.0,25.7932,25.8003,25.7719,25.7932,43100.0
2011-12-09 12:00:00,36.38,36.4,36.34,36.34,46300.0,25.7861,25.8003,25.7578,25.7578,46300.0
2011-12-09 12:05:00,36.35,36.38,36.35,36.37,44400.0,25.7648,25.7861,25.7648,25.779,44400.0
2011-12-09 12:10:00,36.37,36.4,36.37,36.4,39900.0,25.779,25.8003,25.779,25.8003,39900.0
2011-12-09 12:15:00,36.4,36.45,36.39,36.44,87300.0,25.8003,25.8357,25.7932,25.8286,87300.0
2011-12-09 12:20:00,36.44,36.49,36.43,36.46,257200.0,25.8286,25.8641,25.8215,25.8428,257200.0
2011-12-09 12:25:00,36.46,36.46,36.33,36.33,2837200.0,25.8428,25.8428,25.7507,25.7507,2837200.0
2011-12-09 12:30:00,36.34,36.36,36.3,36.33,386400.0,25.7578,25.7719,25.7294,25.7507,386400.0
2011-12-09 12:35:00,36.33,36.37,36.32,36.34,198700.0,25.7507,25.779,25.7436,25.7578,198700.0
2011-12-09 12:40:00,36.33,36.37,36.29,36.36,264100.0,25.7507,25.779,25.7223,25.7719,264100.0
2011-12-09 12:45:00,36.37,36.38,36.32,36.33,149500.0,25.779,25.7861,25.7436,25.7507,149500.0
2011-12-09 12:50:00,36.33,36.35,36.31,36.32,126500.0,25.7507,25.7648,25.7365,25.7436,126500.0
2011-12-09 12:55:00,36.32,36.33,36.27,36.27,125300.0,25.7436,25.7507,25.7081,25.7081,125300.0
2011-12-09 13:00:00,36.28,36.3,36.24,36.24,206500.0,25.7152,25.7294,25.6869,25.6869,206500.0
2011-12-09 13:05:00,36.24,36.25,36.21,36.21,74300.0,25.6869,25.694,25.6656,25.6656,74300.0
2011-12-09 13:10:00,36.2,36.23,36.2,36.23,113800.0,25.6585,25.6798,25.6585,25.6798,113800.0
2011-12-09 13:15:00,36.22,36.26,36.22,36.26,70800.0,25.6727,25.701,25.6727,25.701,70800.0
2011-12-09 13:20:00,36.26,36.29,36.25,36.26,73900.0,25.701,25.7223,25.694,25.701,73900.0
2011-12-09 13:25:00,36.26,36.31,36.25,36.28,174800.0,25.701,25.7365,25.694,25.7152,174800.0
2011-12-09 13:30:00,36.29,36.32,36.27,36.28,89300.0,25.7223,25.7436,25.7081,25.7152,89300.0
2011-12-09 13:35:00,36.28,36.32,36.27,36.29,200200.0,25.7152,25.7436,25.7081,25.7223,200200.0
2011-12-09 13:40:00,36.3,36.34,36.29,36.34,153900.0,25.7294,25.7578,25.7223,25.7578,153900.0
2011-12-09 13:45:00,36.34,36.34,35.34,36.33,341500.0,25.7578,25.7578,25.049,25.7507,341500.0
2011-12-09 13:50:00,36.34,36.34,36.3,36.31,301300.0,25.7578,25.7578,25.7294,25.7365,301300.0
2011-12-09 13:55:00,36.31,36.31,36.28,36.3,105600.0,25.7365,25.7365,25.7152,25.7294,105600.0
2011-12-09 14:00:00,36.29,36.33,36.29,36.32,106600.0,25.7223,25.7507,25.7223,25.7436,106600.0
2011-12-09 14:05:00,36.32,36.33,36.3,36.3,56300.0,25.7436,25.7507,25.7294,25.7294,56300.0
2011-12-09 14:10:00,36.3,36.33,36.3,36.33,61400.0,25.7294,25.7507,25.7294,25.7507,61400.0
2011-12-09 14:15:00,36.33,36.33,36.3,36.33,74900.0,25.7507,25.7507,25.7294,25.7507,74900.0
2011-12-09 14:20:00,36.33,36.33,36.31,36.33,66800.0,25.7507,25.7507,25.7365,25.7507,66800.0
2011-12-09 14:25:00,36.32,36.4,36.31,36.39,379200.0,25.7436,25.8003,25.7365,25.7932,379200.0
2011-12-09 14:30:00,36.4,36.43,36.38,36.43,508700.0,25.8003,25.8215,25.7861,25.8215,508700.0
2011-12-09 14:35:00,36.43,36.44,36.41,36.41,75700.0,25.8215,25.8286,25.8074,25.8074,75700.0
2011-12-09 14:40:00,36.41,36.42,36.39,36.41,68300.0,25.8074,25.8145,25.7932,25.8074,68300.0
2011-12-09 14:45:00,36.4,36.48,36.38,36.46,150300.0,25.8003,25.857,25.7861,25.8428,150300.0
2011-12-09 14:50:00,36.46,36.5,36.44,36.48,358300.0,25.8428,25.8712,25.8286,25.857,358300.0
2011-12-09 14:55:00,36.48,36.5,36.45,36.45,264600.0,25.857,25.8712,25.8357,25.8357,264600.0
2011-12-09 15:00:00,36.46,36.47,36.41,36.41,76500.0,25.8428,25.8499,25.8074,25.8074,76500.0
2011-12-09 15:05:00,36.41,36.44,36.39,36.44,86800.0,25.8074,25.8286,25.7932,25.8286,86800.0
2011-12-09 15:10:00,36.43,36.46,36.41,36.45,97200.0,25.8215,25.8428,25.8074,25.8357,97200.0
2011-12-09 15:15:00,36.45,36.46,36.39,36.39,77900.0,25.8357,25.8428,25.7932,25.7932,77900.0
2011-12-09 15:20:00,36.4,36.43,36.38,36.41,124700.0,25.8003,25.8215,25.7861,25.8074,124700.0
2011-12-09 15:25:00,36.41,36.44,36.4,36.43,103100.0,25.8074,25.8286,25.8003,25.8215,103100.0
2011-12-09 15:30:00,36.42,36.43,36.29,36.3,387200.0,25.8145,25.8215,25.7223,25.7294,387200.0
2011-12-09 15:35:00,36.3,36.36,36.29,36.32,221500.0,25.7294,25.7719,25.7223,25.7436,221500.0
2011-12-09 15:40:00,36.32,36.41,36.31,36.38,329100.0,25.7436,25.8074,25.7365,25.7861,329100.0
2011-12-09 15:45:00,36.38,36.38,36.26,36.28,434300.0,25.7861,25.7861,25.701,25.7152,434300.0
2011-12-09 15:50:00,36.28,36.32,36.24,36.32,493400.0,25.7152,25.7436,25.6869,25.7436,493400.0
2011-12-09 15:55:00,36.32,36.41,36.26,36.29,1311800.0,25.7436,25.8074,25.701,25.7223,1311800.0
2011-12-12 09:30:00,35.3,35.36,35.07,35.11,496300.0,25.0206,25.0631,24.8576,24.8859,496300.0
2011-12-12 09:35:00,35.1,35.12,35.03,35.1,447400.0,24.8788,24.893,24.8292,24.8788,447400.0
2011-12-12 09:40:00,35.1,35.14,35.07,35.12,284600.0,24.8788,24.9072,24.8576,24.893,284600.0
2011-12-12 09:45:00,35.12,35.24,35.11,35.22,322100.0,24.893,24.9781,24.8859,24.9639,322100.0
2011-12-12 09:50:00,35.22,35.23,35.16,35.19,267100.0,24.9639,24.971,24.9214,24.9426,267100.0
2011-12-12 09:55:00,35.2,35.2,34.99,35.0,776700.0,24.9497,24.9497,24.8009,24.808,776700.0
2011-12-12 10:00:00,35.01,35.01,34.87,34.87,1865500.0,24.8151,24.8151,24.7158,24.7158,1865500.0
2011-12-12 10:05:00,34.87,34.93,34.82,34.9,570800.0,24.7158,24.7583,24.6804,24.7371,570800.0
2011-12-12 10:10:00,34.9,35.01,34.88,35.0,395900.0,24.7371,24.8151,24.7229,24.808,395900.0
2011-12-12 10:15:00,34.99,35.0,34.88,34.88,321600.0,24.8009,24.808,24.7229,24.7229,321600.0
2011-12-12 10:20:00,34.88,34.91,34.85,34.9,245000.0,24.7229,24.7442,24.7016,24.7371,245000.0
2011-12-12 10:25:00,34.9,34.94,34.86,34.91,201400.0,24.7371,24.7654,24.7087,24.7442,201400.0
2011-12-12 10:30:00,34.92,34.92,34.85,34.87,259000.0,24.7513,24.7513,24.7016,24.7158,259000.0
2011-12-12 10:35:00,34.88,34.95,34.87,34.88,334000.0,24.7229,24.7725,24.7158,24.7229,334000.0
2011-12-12 10:40:00,34.88,34.94,34.84,34.94,148000.0,24.7229,24.7654,24.6946,24.7654,148000.0
2011-12-12 10:45:00,34.94,34.95,34.9,34.93,102300.0,24.7654,24.7725,24.7371,24.7583,102300.0
2011-12-12 10:50:00,34.93,34.93,34.87,34.89,390300.0,24.7583,24.7583,24.7158,24.73,390300.0
2011-12-12 10:55:00,34.88,34.9,34.85,34.86,255400.0,24.7229,24.7371,24.7016,24.7087,255400.0
2011-12-12 11:00:00,34.86,34.87,34.81,34.85,224500.0,24.7087,24.7158,24.6733,24.7016,224500.0
2011-12-12 11:05:00,34.86,34.88,34.81,34.83,220700.0,24.7087,24.7229,24.6733,24.6875,220700.0
2011-12-12 11:10:00,34.83,34.86,34.83,34.84,253600.0,24.6875,24.7087,24.6875,24.6946,253600.0
2011-12-12 11:15:00,34.84,34.85,34.8,34.82,205200.0,24.6946,24.7016,24.6662,24.6804,205200.0
2011-12-12 11:20:00,34.81,34.91,34.8,34.89,83100.0,24.6733,24.7442,24.6662,24.73,83100.0
2011-12-12 11:25:00,34.89,34.91,34.85,34.85,79700.0,24.73,24.7442,24.7016,24.7016,79700.0
2011-12-12 11:30:00,34.85,34.89,34.81,34.84,182300.0,24.7016,24.73,24.6733,24.6946,182300.0
2011-12-12 11:35:00,34.84,34.89,34.82,34.86,99400.0,24.6946,24.73,24.6804,24.7087,99400.0
2011-12-12 11:40:00,34.86,34.87,34.79,34.8,123300.0,24.7087,24.7158,24.6591,24.6662,123300.0
2011-12-12 11:45:00,34.8,34.81,34.73,34.73,150100.0,24.6662,24.6733,24.6166,24.6166,150100.0
2011-12-12 11:50:00,34.73,34.77,34.7,34.73,142100.0,24.6166,24.6449,24.5953,24.6166,142100.0
2011-12-12 11:55:00,34.73,34.75,34.65,34.75,214500.0,24.6166,24.6308,24.5599,24.6308,214500.0
2011-12-12 12:00:00,34.74,34.75,34.71,34.73,118900.0,24.6237,24.6308,24.6024,24.6166,118900.0
2011-12-12 12:05:00,34.73,34.76,34.72,34.74,29700.0,24.6166,24.6379,24.6095,24.6237,29700.0
2011-12-12 12:10:00,34.74,34.79,34.73,34.78,84300.0,24.6237,24.6591,24.6166,24.652,84300.0
2011-12-12 12:15:00,34.78,34.81,34.75,34.75,100700.0,24.652,24.6733,24.6308,24.6308,100700.0
2011-12-12 12:20:00,34.76,34.76,34.74,34.74,65700.0,24.6379,24.6379,24.6237,24.6237,65700.0
2011-12-12 12:25:00,34.74,34.78,34.73,34.78,49600.0,24.6237,24.652,24.6166,24.652,49600.0
2011-12-12 12:30:00,34.78,34.79,34.76,34.78,27000.0,24.652,24.6591,24.6379,24.652,27000.0
2011-12-12 12:35:00,34.78,34.84,34.77,34.82,87200.0,24.652,24.6946,24.6449,24.6804,87200.0
2011-12-12 12:40:00,34.82,34.82,34.79,34.82,55100.0,24.6804,24.6804,24.6591,24.6804,55100.0
2011-12-12 12:45:00,34.81,34.84,34.81,34.82,55000.0,24.6733,24.6946,24.6733,24.6804,55000.0
2011-12-12 12:50:00,34.82,34.86,34.82,34.83,67300.0,24.6804,24.7087,24.6804,24.6875,67300.0
2011-12-12 12:55:00,34.83,34.83,34.79,34.79,71700.0,24.6875,24.6875,24.6591,24.6591,71700.0
2011-12-12 13:00:00,34.79,34.79,34.73,34.75,113100.0,24.6591,24.6591,24.6166,24.6308,113100.0
2011-12-12 13:05:00,34.75,34.78,34.74,34.74,47800.0,24.6308,24.652,24.6237,24.6237,47800.0
2011-12-12 13:10:00,34.75,34.75,34.69,34.73,95600.0,24.6308,24.6308,24.5882,24.6166,95600.0
2011-12-12 13:15:00,34.73,34.74,34.71,34.71,152600.0,24.6166,24.6237,24.6024,24.6024,152600.0
2011-12-12 13:20:00,34.71,34.74,34.71,34.73,65400.0,24.6024,24.6237,24.6024,24.6166,65400.0
2011-12-12 13:25:00,34.74,34.82,34.74,34.82,196900.0,24.6237,24.6804,24.6237,24.6804,196900.0
2011-12-12 13:30:00,34.82,34.83,34.81,34.82,133100.0,24.6804,24.6875,24.6733,24.6804,133100.0
2011-12-12 13:35:00,34.82,34.84,34.82,34.83,41300.0,24.6804,24.6946,24.6804,24.6875,41300.0
2011-12-12 13:40:00,34.82,34.85,34.82,34.84,32400.0,24.6804,24.7016,24.6804,24.6946,32400.0
2011-12-12 13:45:00,34.85,34.91,34.84,34.9,145600.0,24.7016,24.7442,24.6946,24.7371,145600.0
2011-12-12 13:50:00,34.91,34.92,34.87,34.88,95300.0,24.7442,24.7513,24.7158,24.7229,95300.0
2011-12-12 13:55:00,34.88,34.89,34.88,34.89,15500.0,24.7229,24.73,24.7229,24.73,15500.0
2011-12-12 14:00:00,34.89,34.89,34.86,34.89,68800.0,24.73,24.73,24.7087,24.73,68800.0
2011-12-12 14:05:00,34.89,34.89,34.8,34.8,362200.0,24.73,24.73,24.6662,24.6662,362200.0
2011-12-12 14:10:00,34.8,34.81,34.74,34.75,154600.0,24.6662,24.6733,24.6237,24.6308,154600.0
2011-12-12 14:15:00,34.74,34.75,34.73,34.73,287800.0,24.6237,24.6308,24.6166,24.6166,287800.0
2011-12-12 14:20:00,34.73,34.81,34.73,34.79,279700.0,24.6166,24.6733,24.6166,24.6591,279700.0
2011-12-12 14:25:00,34.79,34.79,34.74,34.75,269000.0,24.6591,24.6591,24.6237,24.6308,269000.0
2011-12-12 14:30:00,34.74,34.81,34.73,34.77,127800.0,24.6237,24.6733,24.6166,24.6449,127800.0
2011-12-12 14:35:00,34.76,34.76,34.7,34.73,208700.0,24.6379,24.6379,24.5953,24.6166,208700.0
2011-12-12 14:40:00,34.73,34.73,34.68,34.71,152800.0,24.6166,24.6166,24.5811,24.6024,152800.0
2011-12-12 14:45:00,34.72,34.76,34.72,34.75,79100.0,24.6095,24.6379,24.6095,24.6308,79100.0
2011-12-12 14:50:00,34.75,34.77,34.75,34.77,54500.0,24.6308,24.6449,24.6308,24.6449,54500.0
2011-12-12 14:55:00,34.77,34.86,34.76,34.86,105200.0,24.6449,24.7087,24.6379,24.7087,105200.0
2011-12-12 15:00:00,34.86,34.87,34.83,34.84,102900.0,24.7087,24.7158,24.6875,24.6946,102900.0
2011-12-12 15:05:00,34.84,34.86,34.67,34.7,707300.0,24.6946,24.7087,24.5741,24.5953,707300.0
2011-12-12 15:10:00,34.7,34.73,34.68,34.69,233200.0,24.5953,24.6166,24.5811,24.5882,233200.0
2011-12-12 15:15:00,34.69,34.71,34.65,34.7,260200.0,24.5882,24.6024,24.5599,24.5953,260200.0
2011-12-12 15:20:00,34.7,34.73,34.66,34.67,178500.0,24.5953,24.6166,24.567,24.5741,178500.0
2011-12-12 15:25:00,34.67,34.79,34.66,34.74,750400.0,24.5741,24.6591,24.567,24.6237,750400.0
2011-12-12 15:30:00,34.73,34.83,34.71,34.81,499200.0,24.6166,24.6875,24.6024,24.6733,499200.0
2011-12-12 15:35:00,34.82,34.92,34.8,34.9,353600.0,24.6804,24.7513,24.6662,24.7371,353600.0
2011-12-12 15:40:00,34.91,35.01,34.91,34.92,552200.0,24.7442,24.8151,24.7442,24.7513,552200.0
2011-12-12 15:45:00,34.92,34.93,34.86,34.92,403300.0,24.7513,24.7583,24.7087,24.7513,403300.0
2011-12-12 15:50:00,34.91,34.98,34.89,34.97,972700.0,24.7442,24.7938,24.73,24.7867,972700.0
2011-12-12 15:55:00,34.96,35.01,34.88,34.94,2393500.0,24.7796,24.8151,24.7229,24.7654,2393500.0
2011-12-13 09:30:00,35.26,35.32,35.22,35.26,218800.0,24.9923,25.0348,24.9639,24.9923,218800.0
2011-12-13 09:35:00,35.26,35.29,35.24,35.27,144100.0,24.9923,25.0135,24.9781,24.9993,144100.0
2011-12-13 09:40:00,35.27,35.36,35.26,35.34,199700.0,24.9993,25.0631,24.9923,25.049,199700.0
2011-12-13 09:45:00,35.34,35.39,35.33,35.37,297100.0,25.049,25.0844,25.0419,25.0702,297100.0
2011-12-13 09:50:00,35.38,35.44,35.35,35.4,198000.0,25.0773,25.1198,25.056,25.0915,198000.0
2011-12-13 09:55:00,35.4,35.43,35.35,35.36,393900.0,25.0915,25.1127,25.056,25.0631,393900.0
2011-12-13 10:00:00,35.36,35.45,35.36,35.44,242200.0,25.0631,25.1269,25.0631,25.1198,242200.0
2011-12-13 10:05:00,35.45,35.46,35.41,35.42,237600.0,25.1269,25.134,25.0986,25.1057,237600.0
2011-12-13 10:10:00,35.43,35.45,35.41,35.41,183400.0,25.1127,25.1269,25.0986,25.0986,183400.0
2011-12-13 10:15:00,35.41,35.43,35.38,35.39,157100.0,25.0986,25.1127,25.0773,25.0844,157100.0
2011-12-13 10:20:00,35.38,35.4,35.32,35.34,287700.0,25.0773,25.0915,25.0348,25.049,287700.0
2011-12-13 10:25:00,35.35,35.36,35.24,35.24,308100.0,25.056,25.0631,24.9781,24.9781,308100.0
2011-12-13 10:30:00,35.25,35.3,35.22,35.29,304900.0,24.9852,25.0206,24.9639,25.0135,304900.0
2011-12-13 10:35:00,35.29,35.29,35.2,35.23,254300.0,25.0135,25.0135,24.9497,24.971,254300.0
2011-12-13 10:40:00,35.22,35.23,35.16,35.17,348800.0,24.9639,24.971,24.9214,24.9285,348800.0
2011-12-13 10:45:00,35.16,35.16,35.05,35.07,502200.0,24.9214,24.9214,24.8434,24.8576,502200.0
2011-12-13 10:50:00,35.08,35.09,35.04,35.07,312600.0,24.8647,24.8718,24.8363,24.8576,312600.0
2011-12-13 10:55:00,35.07,35.1,35.04,35.04,396600.0,24.8576,24.8788,24.8363,24.8363,396600.0
2011-12-13 11:00:00,35.04,35.05,34.99,35.0,310100.0,24.8363,24.8434,24.8009,24.808,310100.0
2011-12-13 11:05:00,35.01,35.01,34.93,34.97,147400.0,24.8151,24.8151,24.7583,24.7867,147400.0
2011-12-13 11:10:00,34.97,35.05,34.96,35.05,156600.0,24.7867,24.8434,24.7796,24.8434,156600.0
2011-12-13 11:15:00,35.04,35.09,35.03,35.07,140400.0,24.8363,24.8718,24.8292,24.8576,140400.0
2011-12-13 11:20:00,35.07,35.13,35.06,35.13,120500.0,24.8576,24.9001,24.8505,24.9001,120500.0
2011-12-13 11:25:00,35.13,35.15,35.09,35.12,139900.0,24.9001,24.9143,24.8718,24.893,139900.0
2011-12-13 11:30:00,35.12,35.16,35.09,35.15,125300.0,24.893,24.9214,24.8718,24.9143,125300.0
2011-12-13 11:35:00,35.16,35.2,35.15,35.2,112900.0,24.9214,24.9497,24.9143,24.9497,112900.0
2011-12-13 11:40:00,35.2,35.2,35.15,35.16,106200.0,24.9497,24.9497,24.9143,24.9214,106200.0
2011-12-13 11:45:00,35.16,35.18,35.13,35.15,89300.0,24.9214,24.9355,24.9001,24.9143,89300.0
2011-12-13 11:50:00,35.16,35.18,35.15,35.16,72900.0,24.9214,24.9355,24.9143,24.9214,72900.0
2011-12-13 11:55:00,35.16,35.2,35.14,35.2,76500.0,24.9214,24.9497,24.9072,24.9497,76500.0
2011-12-13 12:00:00,35.2,35.2,35.14,35.15,85300.0,24.9497,24.9497,24.9072,24.9143,85300.0
2011-12-13 12:05:00,35.14,35.16,35.11,35.16,113300.0,24.9072,24.9214,24.8859,24.9214,113300.0
2011-12-13 12:10:00,35.16,35.16,35.15,35.16,30200.0,24.9214,24.9214,24.9143,24.9214,30200.0
2011-12-13 12:15:00,35.16,35.16,35.1,35.1,101400.0,24.9214,24.9214,24.8788,24.8788,101400.0
2011-12-13 12:20:00,35.1,35.13,35.05,35.13,250900.0,24.8788,24.9001,24.8434,24.9001,250900.0
2011-12-13 12:25:00,35.13,35.15,35.1,35.11,162800.0,24.9001,24.9143,24.8788,24.8859,162800.0
2011-12-13 12:30:00,35.1,35.14,35.1,35.12,67800.0,24.8788,24.9072,24.8788,24.893,67800.0
2011-12-13 12:35:00,35.12,35.14,35.05,35.06,68600.0,24.893,24.9072,24.8434,24.8505,68600.0
2011-12-13 12:40:00,35.05,35.07,35.03,35.03,44800.0,24.8434,24.8576,24.8292,24.8292,44800.0
2011-12-13 12:45:00,35.03,35.11,35.03,35.11,84100.0,24.8292,24.8859,24.8292,24.8859,84100.0
2011-12-13 12:50:00,35.11,35.14,35.09,35.14,106000.0,24.8859,24.9072,24.8718,24.9072,106000.0
2011-12-13 12:55:00,35.13,35.19,35.13,35.16,211000.0,24.9001,24.9426,24.9001,24.9214,211000.0
2011-12-13 13:00:00,35.16,35.17,35.15,35.17,302300.0,24.9214,24.9285,24.9143,24.9285,302300.0
2011-12-13 13:05:00,35.17,35.18,35.12,35.15,149900.0,24.9285,24.9355,24.893,24.9143,149900.0
2011-12-13 13:10:00,35.14,35.23,35.14,35.2,226000.0,24.9072,24.971,24.9072,24.9497,226000.0
2011-12-13 13:15:00,35.19,35.21,35.18,35.2,66600.0,24.9426,24.9568,24.9355,24.9497,66600.0
2011-12-13 13:20:00,35.2,35.2,35.14,35.15,128500.0,24.9497,24.9497,24.9072,24.9143,128500.0
2011-12-13 13:25:00,35.15,35.17,35.11,35.16,133500.0,24.9143,24.9285,24.8859,24.9214,133500.0
2011-12-13 13:30:00,35.16,35.19,35.15,35.17,124700.0,24.9214,24.9426,24.9143,24.9285,124700.0
2011-12-13 13:35:00,35.17,35.18,35.11,35.14,109100.0,24.9285,24.9355,24.8859,24.9072,109100.0
2011-12-13 13:40:00,35.14,35.2,35.13,35.18,84400.0,24.9072,24.9497,24.9001,24.9355,84400.0
2011-12-13 13:45:00,35.19,35.23,35.16,35.19,136100.0,24.9426,24.971,24.9214,24.9426,136100.0
2011-12-13 13:50:00,35.19,35.2,35.17,35.17,35900.0,24.9426,24.9497,24.9285,24.9285,35900.0
2011-12-13 13:55:00,35.17,35.18,35.15,35.16,37900.0,24.9285,24.9355,24.9143,24.9214,37900.0
2011-12-13 14:00:00,35.16,35.26,35.16,35.25,121200.0,24.9214,24.9923,24.9214,24.9852,121200.0
2011-12-13 14:05:00,35.25,35.25,35.23,35.23,41600.0,24.9852,24.9852,24.971,24.971,41600.0
2011-12-13 14:10:00,35.23,35.24,35.14,35.18,411600.0,24.971,24.9781,24.9072,24.9355,411600.0
2011-12-13 14:15:00,35.18,35.19,35.11,35.12,263500.0,24.9355,24.9426,24.8859,24.893,263500.0
2011-12-13 14:20:00,35.12,35.16,35.04,35.1,975600.0,24.893,24.9214,24.8363,24.8788,975600.0
2011-12-13 14:25:00,35.1,35.18,35.06,35.16,236800.0,24.8788,24.9355,24.8505,24.9214,236800.0
2011-12-13 14:30:00,35.15,35.16,35.04,35.07,549300.0,24.9143,24.9214,24.8363,24.8576,549300.0
2011-12-13 14:35:00,35.08,35.08,34.9,34.91,726200.0,24.8647,24.8647,24.7371,24.7442,726200.0
2011-12-13 14:40:00,34.91,34.95,34.8,34.94,3780700.0,24.7442,24.7725,24.6662,24.7654,3780700.0
2011-12-13 14:45:00,34.95,34.98,34.86,34.88,1080800.0,24.7725,24.7938,24.7087,24.7229,1080800.0
2011-12-13 14:50:00,34.88,35.04,34.88,35.04,474800.0,24.7229,24.8363,24.7229,24.8363,474800.0
2011-12-13 14:55:00,35.03,35.04,34.95,34.95,442800.0,24.8292,24.8363,24.7725,24.7725,442800.0
2011-12-13 15:00:00,34.95,35.02,34.94,34.98,181500.0,24.7725,24.8221,24.7654,24.7938,181500.0
2011-12-13 15:05:00,34.99,35.04,34.98,34.99,96900.0,24.8009,24.8363,24.7938,24.8009,96900.0
2011-12-13 15:10:00,34.99,35.0,34.86,34.87,209400.0,24.8009,24.808,24.7087,24.7158,209400.0
2011-12-13 15:15:00,34.87,34.9,34.84,34.86,309800.0,24.7158,24.7371,24.6946,24.7087,309800.0
2011-12-13 15:20:00,34.86,34.87,34.75,34.79,570500.0,24.7087,24.7158,24.6308,24.6591,570500.0
2011-12-13 15:25:00,34.79,34.79,34.62,34.68,872900.0,24.6591,24.6591,24.5386,24.5811,872900.0
2011-12-13 15:30:00,34.68,34.7,34.6,34.61,484100.0,24.5811,24.5953,24.5244,24.5315,484100.0
2011-12-13 15:35:00,34.61,34.7,34.57,34.64,570800.0,24.5315,24.5953,24.5032,24.5528,570800.0
2011-12-13 15:40:00,34.64,34.67,34.58,34.59,510100.0,24.5528,24.5741,24.5103,24.5174,510100.0
2011-12-13 15:45:00,34.59,34.67,34.55,34.66,694300.0,24.5174,24.5741,24.489,24.567,694300.0
2011-12-13 15:50:00,34.66,34.69,34.61,34.66,926200.0,24.567,24.5882,24.5315,24.567,926200.0
2011-12-13 15:55:00,34.66,34.79,34.65,34.73,1039300.0,24.567,24.6591,24.5599,24.6166,1039300.0
2011-12-14 09:30:00,34.58,34.64,34.5,34.6,269200.0,24.5103,24.5528,24.4536,24.5244,269200.0
2011-12-14 09:35:00,34.59,34.64,34.56,34.63,215500.0,24.5174,24.5528,24.4961,24.5457,215500.0
2011-12-14 09:40:00,34.63,34.72,34.63,34.7,418200.0,24.5457,24.6095,24.5457,24.5953,418200.0
2011-12-14 09:45:00,34.69,34.7,34.43,34.45,474600.0,24.5882,24.5953,24.4039,24.4181,474600.0
2011-12-14 09:50:00,34.44,34.55,34.41,34.53,635300.0,24.411,24.489,24.3898,24.4748,635300.0
2011-12-14 09:55:00,34.53,34.59,34.52,34.53,347500.0,24.4748,24.5174,24.4677,24.4748,347500.0
2011-12-14 10:00:00,34.53,34.54,34.43,34.46,247800.0,24.4748,24.4819,24.4039,24.4252,247800.0
2011-12-14 10:05:00,34.45,34.48,34.41,34.42,279100.0,24.4181,24.4394,24.3898,24.3969,279100.0
2011-12-14 10:10:00,34.42,34.45,34.34,34.39,329100.0,24.3969,24.4181,24.3402,24.3756,329100.0
2011-12-14 10:15:00,34.39,34.41,34.36,34.41,289600.0,24.3756,24.3898,24.3543,24.3898,289600.0
2011-12-14 10:20:00,34.42,34.44,34.34,34.38,196000.0,24.3969,24.411,24.3402,24.3685,196000.0
2011-12-14 10:25:00,34.39,34.47,34.38,34.47,146500.0,24.3756,24.4323,24.3685,24.4323,146500.0
2011-12-14 10:30:00,34.46,34.51,34.37,34.37,180300.0,24.4252,24.4607,24.3614,24.3614,180300.0
2011-12-14 10:35:00,34.38,34.52,34.38,34.49,391500.0,24.3685,24.4677,24.3685,24.4465,391500.0
2011-12-14 10:40:00,34.49,34.49,34.41,34.41,144400.0,24.4465,24.4465,24.3898,24.3898,144400.0
2011-12-14 10:45:00,34.43,34.48,34.39,34.48,185500.0,24.4039,24.4394,24.3756,24.4394,185500.0
2011-12-14 10:50:00,34.48,34.49,34.37,34.4,128200.0,24.4394,24.4465,24.3614,24.3827,128200.0
2011-12-14 10:55:00,34.4,34.41,34.34,34.35,165100.0,24.3827,24.3898,24.3402,24.3472,165100.0
2011-12-14 11:00:00,34.35,34.41,34.35,34.39,93400.0,24.3472,24.3898,24.3472,24.3756,93400.0
2011-12-14 11:05:00,34.4,34.41,34.33,34.35,153800.0,24.3827,24.3898,24.3331,24.3472,153800.0
2011-12-14 11:10:00,34.35,34.35,34.27,34.3,292700.0,24.3472,24.3472,24.2905,24.3118,292700.0
2011-12-14 11:15:00,34.31,34.34,34.29,34.3,245700.0,24.3189,24.3402,24.3047,24.3118,245700.0
2011-12-14 11:20:00,34.31,34.33,34.25,34.32,208200.0,24.3189,24.3331,24.2764,24.326,208200.0
2011-12-14 11:25:00,34.32,34.32,34.25,34.29,201800.0,24.326,24.326,24.2764,24.3047,201800.0
2011-12-14 11:30:00,34.29,34.29,34.21,34.27,173500.0,24.3047,24.3047,24.248,24.2905,173500.0
2011-12-14 11:35:00,34.27,34.27,34.23,34.24,204900.0,24.2905,24.2905,24.2622,24.2693,204900.0
2011-12-14 11:40:00,34.25,34.33,34.24,34.3,208700.0,24.2764,24.3331,24.2693,24.3118,208700.0
2011-12-14 11:45:00,34.29,34.35,34.28,34.35,355900.0,24.3047,24.3472,24.2976,24.3472,355900.0
2011-12-14 11:50:00,34.34,34.34,34.3,34.3,206700.0,24.3402,24.3402,24.3118,24.3118,206700.0
2011-12-14 11:55:00,34.31,34.31,34.27,34.28,144000.0,24.3189,24.3189,24.2905,24.2976,144000.0
2011-12-14 12:00:00,34.28,34.3,34.25,34.3,158700.0,24.2976,24.3118,24.2764,24.3118,158700.0
2011-12-14 12:05:00,34.3,34.35,34.29,34.35,119700.0,24.3118,24.3472,24.3047,24.3472,119700.0
2011-12-14 12:10:00,34.35,34.4,34.33,34.36,238900.0,24.3472,24.3827,24.3331,24.3543,238900.0
2011-12-14 12:15:00,34.36,34.4,34.35,34.36,84600.0,24.3543,24.3827,24.3472,24.3543,84600.0
2011-12-14 12:20:00,34.37,34.37,34.32,34.33,124800.0,24.3614,24.3614,24.326,24.3331,124800.0
2011-12-14 12:25:00,34.33,34.37,34.31,34.36,100500.0,24.3331,24.3614,24.3189,24.3543,100500.0
2011-12-14 12:30:00,34.37,34.44,34.37,34.44,285600.0,24.3614,24.411,24.3614,24.411,285600.0
2011-12-14 12:35:00,34.44,34.45,34.42,34.44,366000.0,24.411,24.4181,24.3969,24.411,366000.0
2011-12-14 12:40:00,34.44,34.48,34.43,34.46,152100.0,24.411,24.4394,24.4039,24.4252,152100.0
2011-12-14 12:45:00,34.46,34.5,34.46,34.47,137800.0,24.4252,24.4536,24.4252,24.4323,137800.0
2011-12-14 12:50:00,34.46,34.47,34.44,34.45,60500.0,24.4252,24.4323,24.411,24.4181,60500.0
2011-12-14 12:55:00,34.45,34.47,34.44,34.46,58300.0,24.4181,24.4323,24.411,24.4252,58300.0
2011-12-14 13:00:00,34.47,34.47,34.42,34.45,116100.0,24.4323,24.4323,24.3969,24.4181,116100.0
2011-12-14 13:05:00,34.46,34.52,34.45,34.47,179900.0,24.4252,24.4677,24.4181,24.4323,179900.0
2011-12-14 13:10:00,34.48,34.53,34.46,34.53,117000.0,24.4394,24.4748,24.4252,24.4748,117000.0
2011-12-14 13:15:00,34.53,34.54,34.49,34.51,275600.0,24.4748,24.4819,24.4465,24.4607,275600.0
2011-12-14 13:20:00,34.51,34.54,34.5,34.5,379900.0,24.4607,24.4819,24.4536,24.4536,379900.0
2011-12-14 13:25:00,34.5,34.56,34.5,34.52,289100.0,24.4536,24.4961,24.4536,24.4677,289100.0
2011-12-14 13:30:00,34.52,34.53,34.46,34.48,106400.0,24.4677,24.4748,24.4252,24.4394,106400.0
2011-12-14 13:35:00,34.47,34.54,34.47,34.5,227900.0,24.4323,24.4819,24.4323,24.4536,227900.0
2011-12-14 13:40:00,34.51,34.52,34.5,34.5,108100.0,24.4607,24.4677,24.4536,24.4536,108100.0
2011-12-14 13:45:00,34.5,34.54,34.47,34.47,263700.0,24.4536,24.4819,24.4323,24.4323,263700.0
2011-12-14 13:50:00,34.47,34.47,34.41,34.42,111900.0,24.4323,24.4323,24.3898,24.3969,111900.0
2011-12-14 13:55:00,34.41,34.43,34.35,34.39,177600.0,24.3898,24.4039,24.3472,24.3756,177600.0
2011-12-14 14:00:00,34.39,34.39,34.33,34.37,150300.0,24.3756,24.3756,24.3331,24.3614,150300.0
2011-12-14 14:05:00,34.37,34.42,34.35,34.36,414500.0,24.3614,24.3969,24.3472,24.3543,414500.0
2011-12-14 14:10:00,34.35,34.35,34.3,34.3,186000.0,24.3472,24.3472,24.3118,24.3118,186000.0
2011-12-14 14:15:00,34.3,34.37,34.29,34.35,641100.0,24.3118,24.3614,24.3047,24.3472,641100.0
2011-12-14 14:20:00,34.36,34.37,34.32,34.33,155600.0,24.3543,24.3614,24.326,24.3331,155600.0
2011-12-14 14:25:00,34.33,34.41,34.33,34.37,209200.0,24.3331,24.3898,24.3331,24.3614,209200.0
2011-12-14 14:30:00,34.38,34.38,34.29,34.29,536100.0,24.3685,24.3685,24.3047,24.3047,536100.0
2011-12-14 14:35:00,34.29,34.3,34.22,34.27,407900.0,24.3047,24.3118,24.2551,24.2905,407900.0
2011-12-14 14:40:00,34.27,34.32,34.27,34.29,177500.0,24.2905,24.326,24.2905,24.3047,177500.0
2011-12-14 14:45:00,34.3,34.38,34.3,34.35,173100.0,24.3118,24.3685,24.3118,24.3472,173100.0
2011-12-14 14:50:00,34.35,34.35,34.24,34.25,162900.0,24.3472,24.3472,24.2693,24.2764,162900.0
2011-12-14 14:55:00,34.25,34.28,34.2,34.27,214000.0,24.2764,24.2976,24.2409,24.2905,214000.0
2011-12-14 15:00:00,34.26,34.3,34.25,34.27,178600.0,24.2835,24.3118,24.2764,24.2905,178600.0
2011-12-14 15:05:00,34.27,34.3,34.22,34.23,414200.0,24.2905,24.3118,24.2551,24.2622,414200.0
2011-12-14 15:10:00,34.23,34.39,34.23,34.35,227200.0,24.2622,24.3756,24.2622,24.3472,227200.0
2011-12-14 15:15:00,34.35,34.38,34.3,34.34,298500.0,24.3472,24.3685,24.3118,24.3402,298500.0
2011-12-14 15:20:00,34.34,34.34,34.27,34.31,272000.0,24.3402,24.3402,24.2905,24.3189,272000.0
2011-12-14 15:25:00,34.32,34.4,34.3,34.4,361200.0,24.326,24.3827,24.3118,24.3827,361200.0
2011-12-14 15:30:00,34.4,34.43,34.33,34.36,397300.0,24.3827,24.4039,24.3331,24.3543,397300.0
2011-12-14 15:35:00,34.35,34.38,34.31,34.34,311700.0,24.3472,24.3685,24.3189,24.3402,311700.0
2011-12-14 15:40:00,34.34,34.38,34.3,34.33,390900.0,24.3402,24.3685,24.3118,24.3331,390900.0
2011-12-14 15:45:00,34.33,34.43,34.28,34.42,420800.0,24.3331,24.4039,24.2976,24.3969,420800.0
2011-12-14 15:50:00,34.43,34.43,34.33,34.34,881000.0,24.4039,24.4039,24.3331,24.3402,881000.0
2011-12-14 15:55:00,34.34,34.37,34.31,34.35,1473300.0,24.3402,24.3614,24.3189,24.3472,1473300.0
2011-12-15 09:30:00,34.48,34.5,34.45,34.49,496200.0,24.4394,24.4536,24.4181,24.4465,496200.0
2011-12-15 09:35:00,34.49,34.52,34.39,34.44,434200.0,24.4465,24.4677,24.3756,24.411,434200.0
2011-12-15 09:40:00,34.44,34.44,34.38,34.41,242700.0,24.411,24.411,24.3685,24.3898,242700.0
2011-12-15 09:45:00,34.41,34.45,34.4,34.44,337700.0,24.3898,24.4181,24.3827,24.411,337700.0
2011-12-15 09:50:00,34.45,34.51,34.45,34.47,260900.0,24.4181,24.4607,24.4181,24.4323,260900.0
2011-12-15 09:55:00,34.46,34.53,34.46,34.49,204900.0,24.4252,24.4748,24.4252,24.4465,204900.0
2011-12-15 10:00:00,34.49,34.57,34.45,34.47,366400.0,24.4465,24.5032,24.4181,24.4323,366400.0
2011-12-15 10:05:00,34.46,34.47,34.36,34.4,359600.0,24.4252,24.4323,24.3543,24.3827,359600.0
2011-12-15 10:10:00,34.39,34.41,34.33,34.4,489900.0,24.3756,24.3898,24.3331,24.3827,489900.0
2011-12-15 10:15:00,34.41,34.46,34.36,34.39,339600.0,24.3898,24.4252,24.3543,24.3756,339600.0
2011-12-15 10:20:00,34.39,34.45,34.39,34.42,133700.0,24.3756,24.4181,24.3756,24.3969,133700.0
2011-12-15 10:25:00,34.41,34.42,34.34,34.35,170800.0,24.3898,24.3969,24.3402,24.3472,170800.0
2011-12-15 10:30:00,34.35,34.37,34.31,34.36,370100.0,24.3472,24.3614,24.3189,24.3543,370100.0
2011-12-15 10:35:00,34.37,34.4,34.25,34.27,341400.0,24.3614,24.3827,24.2764,24.2905,341400.0
2011-12-15 10:40:00,34.27,34.27,34.2,34.23,490900.0,24.2905,24.2905,24.2409,24.2622,490900.0
2011-12-15 10:45:00,34.23,34.3,34.19,34.29,829800.0,24.2622,24.3118,24.2338,24.3047,829800.0
2011-12-15 10:50:00,34.29,34.3,34.24,34.27,252400.0,24.3047,24.3118,24.2693,24.2905,252400.0
2011-12-15 10:55:00,34.27,34.3,34.22,34.26,318900.0,24.2905,24.3118,24.2551,24.2835,318900.0
2011-12-15 11:00:00,34.26,34.29,34.24,34.29,256900.0,24.2835,24.3047,24.2693,24.3047,256900.0
2011-12-15 11:05:00,34.3,34.3,34.22,34.22,179200.0,24.3118,24.3118,24.2551,24.2551,179200.0
2011-12-15 11:10:00,34.23,34.3,34.22,34.28,197800.0,24.2622,24.3118,24.2551,24.2976,197800.0
2011-12-15 11:15:00,34.28,34.31,34.27,34.27,82500.0,24.2976,24.3189,24.2905,24.2905,82500.0
2011-12-15 11:20:00,34.28,34.31,34.27,34.29,216400.0,24.2976,24.3189,24.2905,24.3047,216400.0
2011-12-15 11:25:00,34.29,34.42,34.27,34.39,215000.0,24.3047,24.3969,24.2905,24.3756,215000.0
2011-12-15 11:30:00,34.39,34.43,34.39,34.4,169000.0,24.3756,24.4039,24.3756,24.3827,169000.0
2011-12-15 11:35:00,34.39,34.39,34.34,34.34,68900.0,24.3756,24.3756,24.3402,24.3402,68900.0
2011-12-15 11:40:00,34.34,34.35,34.31,34.31,84700.0,24.3402,24.3472,24.3189,24.3189,84700.0
2011-12-15 11:45:00,34.31,34.33,34.27,34.28,157500.0,24.3189,24.3331,24.2905,24.2976,157500.0
2011-12-15 11:50:00,34.27,34.27,34.19,34.23,153000.0,24.2905,24.2905,24.2338,24.2622,153000.0
2011-12-15 11:55:00,34.23,34.25,34.2,34.24,74300.0,24.2622,24.2764,24.2409,24.2693,74300.0
2011-12-15 12:00:00,34.25,34.27,34.23,34.25,80000.0,24.2764,24.2905,24.2622,24.2764,80000.0
2011-12-15 12:05:00,34.24,34.27,34.21,34.26,171700.0,24.2693,24.2905,24.248,24.2835,171700.0
2011-12-15 12:10:00,34.26,34.26,34.21,34.25,68400.0,24.2835,24.2835,24.248,24.2764,68400.0
2011-12-15 12:15:00,34.24,34.3,34.24,34.26,103100.0,24.2693,24.3118,24.2693,24.2835,103100.0
2011-12-15 12:20:00,34.27,34.33,34.27,34.29,203800.0,24.2905,24.3331,24.2905,24.3047,203800.0
2011-12-15 12:25:00,34.3,34.31,34.27,34.28,117500.0,24.3118,24.3189,24.2905,24.2976,117500.0
2011-12-15 12:30:00,34.29,34.3,34.27,34.27,43800.0,24.3047,24.3118,24.2905,24.2905,43800.0
2011-12-15 12:35:00,34.28,34.28,34.23,34.27,156000.0,24.2976,24.2976,24.2622,24.2905,156000.0
2011-12-15 12:40:00,34.27,34.31,34.25,34.25,360300.0,24.2905,24.3189,24.2764,24.2764,360300.0
2011-12-15 12:45:00,34.26,34.29,34.25,34.27,135100.0,24.2835,24.3047,24.2764,24.2905,135100.0
2011-12-15 12:50:00,34.27,34.27,34.2,34.21,130100.0,24.2905,24.2905,24.2409,24.248,130100.0
2011-12-15 12:55:00,34.21,34.23,34.19,34.21,97100.0,24.248,24.2622,24.2338,24.248,97100.0
2011-12-15 13:00:00,34.21,34.24,34.19,34.23,104800.0,24.248,24.2693,24.2338,24.2622,104800.0
2011-12-15 13:05:00,34.23,34.26,34.21,34.25,93200.0,24.2622,24.2835,24.248,24.2764,93200.0
2011-12-15 13:10:00,34.26,34.26,34.21,34.21,128100.0,24.2835,24.2835,24.248,24.248,128100.0
2011-12-15 13:15:00,34.22,34.28,34.21,34.25,115300.0,24.2551,24.2976,24.248,24.2764,115300.0
2011-12-15 13:20:00,34.26,34.26,34.21,34.25,93100.0,24.2835,24.2835,24.248,24.2764,93100.0
2011-12-15 13:25:00,34.25,34.28,34.23,34.24,70200.0,24.2764,24.2976,24.2622,24.2693,70200.0
2011-12-15 13:30:00,34.24,34.26,34.15,34.15,162200.0,24.2693,24.2835,24.2055,24.2055,162200.0
2011-12-15 13:35:00,34.15,34.18,34.14,34.18,92500.0,24.2055,24.2267,24.1984,24.2267,92500.0
2011-12-15 13:40:00,34.17,34.3,34.15,34.27,353400.0,24.2197,24.3118,24.2055,24.2905,353400.0
2011-12-15 13:45:00,34.27,34.28,34.23,34.26,93800.0,24.2905,24.2976,24.2622,24.2835,93800.0
2011-12-15 13:50:00,34.26,34.27,34.21,34.23,120700.0,24.2835,24.2905,24.248,24.2622,120700.0
2011-12-15 13:55:00,34.23,34.24,34.18,34.18,73700.0,24.2622,24.2693,24.2267,24.2267,73700.0
2011-12-15 14:00:00,34.18,34.22,34.18,34.22,51900.0,24.2267,24.2551,24.2267,24.2551,51900.0
2011-12-15 14:05:00,34.22,34.22,34.17,34.19,104400.0,24.2551,24.2551,24.2197,24.2338,104400.0
2011-12-15 14:10:00,34.19,34.24,34.19,34.22,66600.0,24.2338,24.2693,24.2338,24.2551,66600.0
2011-12-15 14:15:00,34.22,34.25,34.22,34.23,84600.0,24.2551,24.2764,24.2551,24.2622,84600.0
2011-12-15 14:20:00,34.23,34.25,34.2,34.2,109200.0,24.2622,24.2764,24.2409,24.2409,109200.0
2011-12-15 14:25:00,34.2,34.22,34.16,34.17,184000.0,24.2409,24.2551,24.2126,24.2197,184000.0
2011-12-15 14:30:00,34.18,34.18,34.14,34.17,162200.0,24.2267,24.2267,24.1984,24.2197,162200.0
2011-12-15 14:35:00,34.17,34.19,34.15,34.18,78200.0,24.2197,24.2338,24.2055,24.2267,78200.0
2011-12-15 14:40:00,34.18,34.19,34.13,34.15,113700.0,24.2267,24.2338,24.1913,24.2055,113700.0
2011-12-15 14:45:00,34.15,34.16,34.1,34.11,111300.0,24.2055,24.2126,24.17,24.1771,111300.0
2011-12-15 14:50:00,34.1,34.11,34.07,34.1,277600.0,24.17,24.1771,24.1488,24.17,277600.0
2011-12-15 14:55:00,34.1,34.15,34.09,34.09,333500.0,24.17,24.2055,24.163,24.163,333500.0
2011-12-15 15:00:00,34.09,34.15,34.09,34.14,265600.0,24.163,24.2055,24.163,24.1984,265600.0
2011-12-15 15:05:00,34.13,34.16,34.12,34.14,237300.0,24.1913,24.2126,24.1842,24.1984,237300.0
2011-12-15 15:10:00,34.14,34.19,34.13,34.13,370200.0,24.1984,24.2338,24.1913,24.1913,370200.0
2011-12-15 15:15:00,34.14,34.22,34.12,34.21,249800.0,24.1984,24.2551,24.1842,24.248,249800.0
2011-12-15 15:20:00,34.2,34.23,34.15,34.15,287300.0,24.2409,24.2622,24.2055,24.2055,287300.0
2011-12-15 15:25:00,34.16,34.18,34.1,34.15,351500.0,24.2126,24.2267,24.17,24.2055,351500.0
2011-12-15 15:30:00,34.15,34.18,34.13,34.16,170700.0,24.2055,24.2267,24.1913,24.2126,170700.0
2011-12-15 15:35:00,34.16,34.17,34.07,34.14,488700.0,24.2126,24.2197,24.1488,24.1984,488700.0
2011-12-15 15:40:00,34.13,34.15,34.07,34.08,398100.0,24.1913,24.2055,24.1488,24.1559,398100.0
2011-12-15 15:45:00,34.07,34.07,34.01,34.05,481300.0,24.1488,24.1488,24.1063,24.1346,481300.0
2011-12-15 15:50:00,34.06,34.06,34.0,34.02,708400.0,24.1417,24.1417,24.0992,24.1133,708400.0
2011-12-15 15:55:00,34.03,34.11,34.02,34.08,992100.0,24.1204,24.1771,24.1133,24.1559,992100.0
2011-12-16 09:30:00,34.67,34.69,34.57,34.66,525100.0,24.5741,24.5882,24.5032,24.567,525100.0
2011-12-16 09:35:00,34.65,34.74,34.61,34.7,436600.0,24.5599,24.6237,24.5315,24.5953,436600.0
2011-12-16 09:40:00,34.71,34.76,34.6,34.63,374700.0,24.6024,24.6379,24.5244,24.5457,374700.0
2011-12-16 09:45:00,34.63,34.68,34.55,34.57,370200.0,24.5457,24.5811,24.489,24.5032,370200.0
2011-12-16 09:50:00,34.57,34.7,34.57,34.7,301400.0,24.5032,24.5953,24.5032,24.5953,301400.0
2011-12-16 09:55:00,34.7,34.75,34.65,34.7,630600.0,24.5953,24.6308,24.5599,24.5953,630600.0
2011-12-16 10:00:00,34.71,34.82,34.66,34.78,626600.0,24.6024,24.6804,24.567,24.652,626600.0
2011-12-16 10:05:00,34.78,34.87,34.77,34.85,271200.0,24.652,24.7158,24.6449,24.7016,271200.0
2011-12-16 10:10:00,34.85,34.85,34.79,34.81,275500.0,24.7016,24.7016,24.6591,24.6733,275500.0
2011-12-16 10:15:00,34.81,34.87,34.81,34.86,147900.0,24.6733,24.7158,24.6733,24.7087,147900.0
2011-12-16 10:20:00,34.86,34.9,34.8,34.9,443100.0,24.7087,24.7371,24.6662,24.7371,443100.0
2011-12-16 10:25:00,34.9,34.95,34.86,34.86,976700.0,24.7371,24.7725,24.7087,24.7087,976700.0
2011-12-16 10:30:00,34.86,34.9,34.86,34.87,254900.0,24.7087,24.7371,24.7087,24.7158,254900.0
2011-12-16 10:35:00,34.88,34.91,34.82,34.88,479000.0,24.7229,24.7442,24.6804,24.7229,479000.0
2011-12-16 10:40:00,34.87,34.98,34.84,34.97,769700.0,24.7158,24.7938,24.6946,24.7867,769700.0
2011-12-16 10:45:00,34.97,35.02,34.96,34.99,435800.0,24.7867,24.8221,24.7796,24.8009,435800.0
2011-12-16 10:50:00,35.0,35.04,34.99,35.0,326400.0,24.808,24.8363,24.8009,24.808,326400.0
2011-12-16 10:55:00,35.0,35.01,34.95,34.97,146800.0,24.808,24.8151,24.7725,24.7867,146800.0
2011-12-16 11:00:00,34.98,35.03,34.95,34.98,573500.0,24.7938,24.8292,24.7725,24.7938,573500.0
2011-12-16 11:05:00,34.97,34.97,34.89,34.9,190300.0,24.7867,24.7867,24.73,24.7371,190300.0
2011-12-16 11:10:00,34.91,34.92,34.89,34.9,134600.0,24.7442,24.7513,24.73,24.7371,134600.0
2011-12-16 11:15:00,34.89,34.93,34.89,34.89,73700.0,24.73,24.7583,24.73,24.73,73700.0
2011-12-16 11:20:00,34.88,34.9,34.86,34.88,126400.0,24.7229,24.7371,24.7087,24.7229,126400.0
2011-12-16 11:25:00,34.88,34.89,34.85,34.87,176500.0,24.7229,24.73,24.7016,24.7158,176500.0
2011-12-16 11:30:00,34.87,34.88,34.81,34.82,78600.0,24.7158,24.7229,24.6733,24.6804,78600.0
2011-12-16 11:35:00,34.82,34.82,34.78,34.78,117600.0,24.6804,24.6804,24.652,24.652,117600.0
2011-12-16 11:40:00,34.79,34.79,34.77,34.77,75400.0,24.6591,24.6591,24.6449,24.6449,75400.0
2011-12-16 11:45:00,34.77,34.79,34.73,34.73,465700.0,24.6449,24.6591,24.6166,24.6166,465700.0
2011-12-16 11:50:00,34.72,34.74,34.7,34.7,338200.0,24.6095,24.6237,24.5953,24.5953,338200.0
2011-12-16 11:55:00,34.7,34.71,34.6,34.62,149300.0,24.5953,24.6024,24.5244,24.5386,149300.0
2011-12-16 12:00:00,34.62,34.66,34.57,34.65,309800.0,24.5386,24.567,24.5032,24.5599,309800.0
2011-12-16 12:05:00,34.66,34.66,34.61,34.64,103800.0,24.567,24.567,24.5315,24.5528,103800.0
2011-12-16 12:10:00,34.64,34.7,34.64,34.67,83100.0,24.5528,24.5953,24.5528,24.5741,83100.0
2011-12-16 12:15:00,34.66,34.67,34.64,34.65,95400.0,24.567,24.5741,24.5528,24.5599,95400.0
2011-12-16 12:20:00,34.66,34.66,34.61,34.63,52000.0,24.567,24.567,24.5315,24.5457,52000.0
2011-12-16 12:25:00,34.63,34.63,34.6,34.62,89500.0,24.5457,24.5457,24.5244,24.5386,89500.0
2011-12-16 12:30:00,34.61,34.62,34.52,34.53,96500.0,24.5315,24.5386,24.4677,24.4748,96500.0
2011-12-16 12:35:00,34.52,34.59,34.5,34.55,192300.0,24.4677,24.5174,24.4536,24.489,192300.0
2011-12-16 12:40:00,34.55,34.61,34.51,34.51,205700.0,24.489,24.5315,24.4607,24.4607,205700.0
2011-12-16 12:45:00,34.51,34.58,34.47,34.57,250100.0,24.4607,24.5103,24.4323,24.5032,250100.0
2011-12-16 12:50:00,34.56,34.6,34.51,34.6,91400.0,24.4961,24.5244,24.4607,24.5244,91400.0
2011-12-16 12:55:00,34.59,34.64,34.54,34.6,158800.0,24.5174,24.5528,24.4819,24.5244,158800.0
2011-12-16 13:00:00,34.59,34.66,34.57,34.57,212000.0,24.5174,24.567,24.5032,24.5032,212000.0
2011-12-16 13:05:00,34.57,34.59,34.55,34.57,85600.0,24.5032,24.5174,24.489,24.5032,85600.0
2011-12-16 13:10:00,34.57,34.63,34.57,34.62,107000.0,24.5032,24.5457,24.5032,24.5386,107000.0
2011-12-16 13:15:00,34.62,34.64,34.59,34.62,97500.0,24.5386,24.5528,24.5174,24.5386,97500.0
2011-12-16 13:20:00,34.63,34.67,34.63,34.66,83200.0,24.5457,24.5741,24.5457,24.567,83200.0
2011-12-16 13:25:00,34.66,34.66,34.62,34.63,66100.0,24.567,24.567,24.5386,24.5457,66100.0
2011-12-16 13:30:00,34.63,34.66,34.63,34.63,56900.0,24.5457,24.567,24.5457,24.5457,56900.0
2011-12-16 13:35:00,34.63,34.65,34.6,34.6,78300.0,24.5457,24.5599,24.5244,24.5244,78300.0
2011-12-16 13:40:00,34.6,34.6,34.55,34.59,97500.0,24.5244,24.5244,24.489,24.5174,97500.0
2011-12-16 13:45:00,34.59,34.68,34.58,34.68,131500.0,24.5174,24.5811,24.5103,24.5811,131500.0
2011-12-16 13:50:00,34.67,34.68,34.64,34.64,84500.0,24.5741,24.5811,24.5528,24.5528,84500.0
2011-12-16 13:55:00,34.64,34.66,34.47,34.49,748500.0,24.5528,24.567,24.4323,24.4465,748500.0
2011-12-16 14:00:00,34.49,34.54,34.45,34.46,413800.0,24.4465,24.4819,24.4181,24.4252,413800.0
2011-12-16 14:05:00,34.47,34.53,34.47,34.51,70400.0,24.4323,24.4748,24.4323,24.4607,70400.0
2011-12-16 14:10:00,34.51,34.56,34.49,34.56,106200.0,24.4607,24.4961,24.4465,24.4961,106200.0
2011-12-16 14:15:00,34.55,34.55,34.51,34.52,76500.0,24.489,24.489,24.4607,24.4677,76500.0
2011-12-16 14:20:00,34.51,34.52,34.45,34.48,88500.0,24.4607,24.4677,24.4181,24.4394,88500.0
2011-12-16 14:25:00,34.48,34.52,34.47,34.51,178300.0,24.4394,24.4677,24.4323,24.4607,178300.0
2011-12-16 14:30:00,34.51,34.57,34.48,34.54,154400.0,24.4607,24.5032,24.4394,24.4819,154400.0
2011-12-16 14:35:00,34.54,34.55,34.44,34.46,370900.0,24.4819,24.489,24.411,24.4252,370900.0
2011-12-16 14:40:00,34.47,34.48,34.45,34.46,131300.0,24.4323,24.4394,24.4181,24.4252,131300.0
2011-12-16 14:45:00,34.45,34.53,34.45,34.53,110100.0,24.4181,24.4748,24.4181,24.4748,110100.0
2011-12-16 14:50:00,34.52,34.53,34.51,34.52,77400.0,24.4677,24.4748,24.4607,24.4677,77400.0
2011-12-16 14:55:00,34.51,34.53,34.48,34.49,161200.0,24.4607,24.4748,24.4394,24.4465,161200.0
2011-12-16 15:00:00,34.48,34.5,34.48,34.49,96300.0,24.4394,24.4536,24.4394,24.4465,96300.0
2011-12-16 15:05:00,34.48,34.5,34.47,34.47,84800.0,24.4394,24.4536,24.4323,24.4323,84800.0
2011-12-16 15:10:00,34.47,34.54,34.47,34.52,311200.0,24.4323,24.4819,24.4323,24.4677,311200.0
2011-12-16 15:15:00,34.53,34.55,34.51,34.52,187800.0,24.4748,24.489,24.4607,24.4677,187800.0
2011-12-16 15:20:00,34.52,34.54,34.39,34.4,490600.0,24.4677,24.4819,24.3756,24.3827,490600.0
2011-12-16 15:25:00,34.4,34.42,34.37,34.38,372100.0,24.3827,24.3969,24.3614,24.3685,372100.0
2011-12-16 15:30:00,34.37,34.46,34.37,34.43,265900.0,24.3614,24.4252,24.3614,24.4039,265900.0
2011-12-16 15:35:00,34.44,34.5,34.42,34.47,225200.0,24.411,24.4536,24.3969,24.4323,225200.0
2011-12-16 15:40:00,34.47,34.54,34.44,34.45,286800.0,24.4323,24.4819,24.411,24.4181,286800.0
2011-12-16 15:45:00,34.46,34.54,34.45,34.53,389300.0,24.4252,24.4819,24.4181,24.4748,389300.0
2011-12-16 15:50:00,34.52,34.58,34.51,34.58,1015800.0,24.4677,24.5103,24.4607,24.5103,1015800.0
2011-12-16 15:55:00,34.58,34.62,34.52,34.53,1976000.0,24.5103,24.5386,24.4677,24.4748,1976000.0
2011-12-19 09:30:00,34.36,34.44,34.25,34.35,552200.0,24.4119,24.4688,24.3338,24.4048,552200.0
2011-12-19 09:35:00,34.34,34.37,34.26,34.27,300900.0,24.3977,24.419,24.3409,24.348,300900.0
2011-12-19 09:40:00,34.28,34.32,34.21,34.24,642900.0,24.3551,24.3835,24.3053,24.3267,642900.0
2011-12-19 09:45:00,34.24,34.24,34.12,34.16,352400.0,24.3267,24.3267,24.2414,24.2698,352400.0
2011-12-19 09:50:00,34.17,34.17,34.07,34.1,199400.0,24.2769,24.2769,24.2059,24.2272,199400.0
2011-12-19 09:55:00,34.1,34.13,34.09,34.12,154600.0,24.2272,24.2485,24.2201,24.2414,154600.0
2011-12-19 10:00:00,34.13,34.14,34.04,34.08,270500.0,24.2485,24.2556,24.1846,24.213,270500.0
2011-12-19 10:05:00,34.08,34.13,34.06,34.07,153200.0,24.213,24.2485,24.1988,24.2059,153200.0
2011-12-19 10:10:00,34.07,34.12,34.05,34.12,101200.0,24.2059,24.2414,24.1917,24.2414,101200.0
2011-12-19 10:15:00,34.11,34.15,34.04,34.05,352500.0,24.2343,24.2627,24.1846,24.1917,352500.0
2011-12-19 10:20:00,34.05,34.09,34.04,34.08,105800.0,24.1917,24.2201,24.1846,24.213,105800.0
2011-12-19 10:25:00,34.08,34.11,34.08,34.09,73000.0,24.213,24.2343,24.213,24.2201,73000.0
2011-12-19 10:30:00,34.09,34.18,34.09,34.17,88300.0,24.2201,24.284,24.2201,24.2769,88300.0
2011-12-19 10:35:00,34.17,34.2,34.13,34.18,133800.0,24.2769,24.2982,24.2485,24.284,133800.0
2011-12-19 10:40:00,34.17,34.17,34.12,34.12,105200.0,24.2769,24.2769,24.2414,24.2414,105200.0
2011-12-19 10:45:00,34.12,34.12,34.02,34.03,127000.0,24.2414,24.2414,24.1704,24.1775,127000.0
2011-12-19 10:50:00,34.03,34.04,33.99,34.0,224100.0,24.1775,24.1846,24.149,24.1561,224100.0
2011-12-19 10:55:00,33.99,34.0,33.92,33.97,207800.0,24.149,24.1561,24.0993,24.1348,207800.0
2011-12-19 11:00:00,33.97,34.0,33.87,33.9,137800.0,24.1348,24.1561,24.0638,24.0851,137800.0
2011-12-19 11:05:00,33.9,33.9,33.82,33.85,261800.0,24.0851,24.0851,24.0283,24.0496,261800.0
2011-12-19 11:10:00,33.86,33.91,33.85,33.9,119000.0,24.0567,24.0922,24.0496,24.0851,119000.0
2011-12-19 11:15:00,33.9,33.94,33.88,33.93,146700.0,24.0851,24.1135,24.0709,24.1064,146700.0
2011-12-19 11:20:00,33.93,33.93,33.88,33.92,78100.0,24.1064,24.1064,24.0709,24.0993,78100.0
2011-12-19 11:25:00,33.92,33.99,33.92,33.98,153800.0,24.0993,24.149,24.0993,24.1419,153800.0
2011-12-19 11:30:00,33.98,34.0,33.96,33.98,277400.0,24.1419,24.1561,24.1277,24.1419,277400.0
2011-12-19 11:35:00,33.99,33.99,33.91,33.92,80900.0,24.149,24.149,24.0922,24.0993,80900.0
2011-12-19 11:40:00,33.92,33.94,33.86,33.88,110900.0,24.0993,24.1135,24.0567,24.0709,110900.0
2011-12-19 11:45:00,33.88,33.89,33.83,33.86,128000.0,24.0709,24.078,24.0354,24.0567,128000.0
2011-12-19 11:50:00,33.86,33.9,33.86,33.88,76100.0,24.0567,24.0851,24.0567,24.0709,76100.0
2011-12-19 11:55:00,33.87,33.91,33.85,33.86,55300.0,24.0638,24.0922,24.0496,24.0567,55300.0
2011-12-19 12:00:00,33.86,33.93,33.84,33.89,119600.0,24.0567,24.1064,24.0425,24.078,119600.0
2011-12-19 12:05:00,33.89,33.93,33.87,33.93,75500.0,24.078,24.1064,24.0638,24.1064,75500.0
2011-12-19 12:10:00,33.92,33.92,33.89,33.91,38800.0,24.0993,24.0993,24.078,24.0922,38800.0
2011-12-19 12:15:00,33.9,33.9,33.86,33.87,78700.0,24.0851,24.0851,24.0567,24.0638,78700.0
2011-12-19 12:20:00,33.87,33.89,33.86,33.87,123900.0,24.0638,24.078,24.0567,24.0638,123900.0
2011-12-19 12:25:00,33.88,33.88,33.84,33.86,407600.0,24.0709,24.0709,24.0425,24.0567,407600.0
2011-12-19 12:30:00,33.86,33.86,33.79,33.8,313600.0,24.0567,24.0567,24.0069,24.014,313600.0
2011-12-19 12:35:00,33.8,33.8,33.77,33.79,231800.0,24.014,24.014,23.9927,24.0069,231800.0
2011-12-19 12:40:00,33.8,33.81,33.78,33.8,151900.0,24.014,24.0212,23.9998,24.014,151900.0
2011-12-19 12:45:00,33.79,33.81,33.79,33.8,268600.0,24.0069,24.0212,24.0069,24.014,268600.0
2011-12-19 12:50:00,33.81,33.84,33.8,33.84,122300.0,24.0212,24.0425,24.014,24.0425,122300.0
2011-12-19 12:55:00,33.84,33.88,33.81,33.82,262700.0,24.0425,24.0709,24.0212,24.0283,262700.0
2011-12-19 13:00:00,33.83,33.85,33.79,33.85,481100.0,24.0354,24.0496,24.0069,24.0496,481100.0
2011-12-19 13:05:00,33.84,33.86,33.84,33.85,29000.0,24.0425,24.0567,24.0425,24.0496,29000.0
2011-12-19 13:10:00,33.86,33.86,33.83,33.83,70200.0,24.0567,24.0567,24.0354,24.0354,70200.0
2011-12-19 13:15:00,33.83,33.83,33.81,33.81,101700.0,24.0354,24.0354,24.0212,24.0212,101700.0
2011-12-19 13:20:00,33.82,33.82,33.8,33.8,121800.0,24.0283,24.0283,24.014,24.014,121800.0
2011-12-19 13:25:00,33.8,33.81,33.78,33.79,66700.0,24.014,24.0212,23.9998,24.0069,66700.0
2011-12-19 13:30:00,33.8,33.81,33.77,33.77,137400.0,24.014,24.0212,23.9927,23.9927,137400.0
2011-12-19 13:35:00,33.78,33.78,33.76,33.77,95100.0,23.9998,23.9998,23.9856,23.9927,95100.0
2011-12-19 13:40:00,33.77,33.8,33.77,33.79,43100.0,23.9927,24.014,23.9927,24.0069,43100.0
2011-12-19 13:45:00,33.79,33.83,33.79,33.83,101200.0,24.0069,24.0354,24.0069,24.0354,101200.0
2011-12-19 13:50:00,33.83,33.91,33.83,33.91,248300.0,24.0354,24.0922,24.0354,24.0922,248300.0
2011-12-19 13:55:00,33.9,33.91,33.88,33.89,64300.0,24.0851,24.0922,24.0709,24.078,64300.0
2011-12-19 14:00:00,33.88,33.89,33.84,33.84,192700.0,24.0709,24.078,24.0425,24.0425,192700.0
2011-12-19 14:05:00,33.85,33.85,33.81,33.85,140100.0,24.0496,24.0496,24.0212,24.0496,140100.0
2011-12-19 14:10:00,33.85,33.85,33.81,33.83,88800.0,24.0496,24.0496,24.0212,24.0354,88800.0
2011-12-19 14:15:00,33.83,33.84,33.78,33.78,69300.0,24.0354,24.0425,23.9998,23.9998,69300.0
2011-12-19 14:20:00,33.79,33.82,33.75,33.76,210500.0,24.0069,24.0283,23.9785,23.9856,210500.0
2011-12-19 14:25:00,33.76,33.8,33.75,33.77,114700.0,23.9856,24.014,23.9785,23.9927,114700.0
2011-12-19 14:30:00,33.77,33.79,33.76,33.77,96400.0,23.9927,24.0069,23.9856,23.9927,96400.0
2011-12-19 14:35:00,33.77,33.77,33.72,33.76,256700.0,23.9927,23.9927,23.9572,23.9856,256700.0
2011-12-19 14:40:00,33.77,33.8,33.76,33.77,90200.0,23.9927,24.014,23.9856,23.9927,90200.0
2011-12-19 14:45:00,33.77,33.78,33.74,33.74,128600.0,23.9927,23.9998,23.9714,23.9714,128600.0
2011-12-19 14:50:00,33.74,33.76,33.73,33.76,54500.0,23.9714,23.9856,23.9643,23.9856,54500.0
2011-12-19 14:55:00,33.76,33.85,33.75,33.84,228700.0,23.9856,24.0496,23.9785,24.0425,228700.0
2011-12-19 15:00:00,33.84,33.84,33.66,33.66,132000.0,24.0425,24.0425,23.9146,23.9146,132000.0
2011-12-19 15:05:00,33.65,33.7,33.61,33.64,169500.0,23.9075,23.943,23.8791,23.9004,169500.0
2011-12-19 15:10:00,33.64,33.66,33.6,33.61,147900.0,23.9004,23.9146,23.872,23.8791,147900.0
2011-12-19 15:15:00,33.61,33.65,33.59,33.65,182900.0,23.8791,23.9075,23.8648,23.9075,182900.0
2011-12-19 15:20:00,33.65,33.65,33.57,33.61,372800.0,23.9075,23.9075,23.8506,23.8791,372800.0
2011-12-19 15:25:00,33.61,33.67,33.6,33.61,363500.0,23.8791,23.9217,23.872,23.8791,363500.0
2011-12-19 15:30:00,33.6,33.64,33.57,33.61,231600.0,23.872,23.9004,23.8506,23.8791,231600.0
2011-12-19 15:35:00,33.62,33.64,33.59,33.64,204700.0,23.8862,23.9004,23.8648,23.9004,204700.0
2011-12-19 15:40:00,33.63,33.65,33.55,33.58,479900.0,23.8933,23.9075,23.8364,23.8577,479900.0
2011-12-19 15:45:00,33.58,33.65,33.56,33.62,653500.0,23.8577,23.9075,23.8435,23.8862,653500.0
2011-12-19 15:50:00,33.63,33.65,33.55,33.56,1031100.0,23.8933,23.9075,23.8364,23.8435,1031100.0
2011-12-19 15:55:00,33.56,33.64,33.55,33.62,1691200.0,23.8435,23.9004,23.8364,23.8862,1691200.0
2011-12-20 09:30:00,34.21,34.36,34.21,34.34,363200.0,24.3053,24.4119,24.3053,24.3977,363200.0
2011-12-20 09:35:00,34.33,34.5,34.32,34.43,322900.0,24.3906,24.5114,24.3835,24.4616,322900.0
2011-12-20 09:40:00,34.43,34.72,34.43,34.67,1255300.0,24.4616,24.6677,24.4616,24.6322,1255300.0
2011-12-20 09:45:00,34.68,34.73,34.61,34.67,1034000.0,24.6393,24.6748,24.5895,24.6322,1034000.0
2011-12-20 09:50:00,34.67,34.7,34.64,34.68,660300.0,24.6322,24.6535,24.6108,24.6393,660300.0
2011-12-20 09:55:00,34.68,34.73,34.62,34.72,543900.0,24.6393,24.6748,24.5966,24.6677,543900.0
2011-12-20 10:00:00,34.73,34.77,34.69,34.74,594600.0,24.6748,24.7032,24.6464,24.6819,594600.0
2011-12-20 10:05:00,34.73,34.75,34.67,34.69,270000.0,24.6748,24.689,24.6322,24.6464,270000.0
2011-12-20 10:10:00,34.69,34.72,34.66,34.71,242300.0,24.6464,24.6677,24.6251,24.6606,242300.0
2011-12-20 10:15:00,34.71,34.72,34.66,34.68,282900.0,24.6606,24.6677,24.6251,24.6393,282900.0
2011-12-20 10:20:00,34.68,34.7,34.68,34.69,64000.0,24.6393,24.6535,24.6393,24.6464,64000.0
2011-12-20 10:25:00,34.7,34.85,34.69,34.83,625900.0,24.6535,24.76,24.6464,24.7458,625900.0
2011-12-20 10:30:00,34.83,34.84,34.79,34.8,145300.0,24.7458,24.7529,24.7174,24.7245,145300.0
2011-12-20 10:35:00,34.79,34.8,34.75,34.76,166600.0,24.7174,24.7245,24.689,24.6961,166600.0
2011-12-20 10:40:00,34.76,34.82,34.75,34.78,247600.0,24.6961,24.7387,24.689,24.7103,247600.0
2011-12-20 10:45:00,34.77,34.79,34.77,34.78,100900.0,24.7032,24.7174,24.7032,24.7103,100900.0
2011-12-20 10:50:00,34.78,34.82,34.77,34.78,117300.0,24.7103,24.7387,24.7032,24.7103,117300.0
2011-12-20 10:55:00,34.77,34.83,34.75,34.78,140400.0,24.7032,24.7458,24.689,24.7103,140400.0
2011-12-20 11:00:00,34.78,34.8,34.77,34.8,85000.0,24.7103,24.7245,24.7032,24.7245,85000.0
2011-12-20 11:05:00,34.8,34.85,34.8,34.8,136600.0,24.7245,24.76,24.7245,24.7245,136600.0
2011-12-20 11:10:00,34.8,34.85,34.8,34.8,96200.0,24.7245,24.76,24.7245,24.7245,96200.0
2011-12-20 11:15:00,34.8,34.83,34.8,34.83,31700.0,24.7245,24.7458,24.7245,24.7458,31700.0
2011-12-20 11:20:00,34.82,34.83,34.77,34.8,253900.0,24.7387,24.7458,24.7032,24.7245,253900.0
2011-12-20 11:25:00,34.8,34.82,34.78,34.79,224900.0,24.7245,24.7387,24.7103,24.7174,224900.0
2011-12-20 11:30:00,34.8,34.84,34.76,34.77,110200.0,24.7245,24.7529,24.6961,24.7032,110200.0
2011-12-20 11:35:00,34.77,34.8,34.73,34.75,106700.0,24.7032,24.7245,24.6748,24.689,106700.0
2011-12-20 11:40:00,34.74,34.74,34.71,34.71,70200.0,24.6819,24.6819,24.6606,24.6606,70200.0
2011-12-20 11:45:00,34.72,34.8,34.71,34.79,128200.0,24.6677,24.7245,24.6606,24.7174,128200.0
2011-12-20 11:50:00,34.8,34.83,34.72,34.78,168200.0,24.7245,24.7458,24.6677,24.7103,168200.0
2011-12-20 11:55:00,34.77,34.78,34.75,34.77,86100.0,24.7032,24.7103,24.689,24.7032,86100.0
2011-12-20 12:00:00,34.78,34.78,34.7,34.71,76300.0,24.7103,24.7103,24.6535,24.6606,76300.0
2011-12-20 12:05:00,34.71,34.73,34.7,34.73,42300.0,24.6606,24.6748,24.6535,24.6748,42300.0
2011-12-20 12:10:00,34.73,34.75,34.72,34.75,62500.0,24.6748,24.689,24.6677,24.689,62500.0
2011-12-20 12:15:00,34.75,34.77,34.73,34.73,135200.0,24.689,24.7032,24.6748,24.6748,135200.0
2011-12-20 12:20:00,34.73,34.76,34.72,34.75,181400.0,24.6748,24.6961,24.6677,24.689,181400.0
2011-12-20 12:25:00,34.74,34.76,34.73,34.74,84600.0,24.6819,24.6961,24.6748,24.6819,84600.0
2011-12-20 12:30:00,34.74,34.75,34.72,34.74,81900.0,24.6819,24.689,24.6677,24.6819,81900.0
2011-12-20 12:35:00,34.73,34.76,34.71,34.75,215100.0,24.6748,24.6961,24.6606,24.689,215100.0
2011-12-20 12:40:00,34.75,34.77,34.73,34.73,84500.0,24.689,24.7032,24.6748,24.6748,84500.0
2011-12-20 12:45:00,34.72,34.73,34.7,34.7,180500.0,24.6677,24.6748,24.6535,24.6535,180500.0
2011-12-20 12:50:00,34.7,34.76,34.69,34.76,214900.0,24.6535,24.6961,24.6464,24.6961,214900.0
2011-12-20 12:55:00,34.76,34.76,34.7,34.74,115900.0,24.6961,24.6961,24.6535,24.6819,115900.0
2011-12-20 13:00:00,34.74,34.91,34.74,34.9,810400.0,24.6819,24.8027,24.6819,24.7956,810400.0
2011-12-20 13:05:00,34.91,34.94,34.88,34.93,435000.0,24.8027,24.824,24.7814,24.8169,435000.0
2011-12-20 13:10:00,34.93,34.94,34.91,34.91,309300.0,24.8169,24.824,24.8027,24.8027,309300.0
2011-12-20 13:15:00,34.91,34.91,34.88,34.88,117200.0,24.8027,24.8027,24.7814,24.7814,117200.0
2011-12-20 13:20:00,34.88,34.92,34.88,34.91,161000.0,24.7814,24.8098,24.7814,24.8027,161000.0
2011-12-20 13:25:00,34.91,34.94,34.9,34.91,202700.0,24.8027,24.824,24.7956,24.8027,202700.0
2011-12-20 13:30:00,34.91,34.93,34.91,34.92,113400.0,24.8027,24.8169,24.8027,24.8098,113400.0
2011-12-20 13:35:00,34.92,34.92,34.89,34.9,86900.0,24.8098,24.8098,24.7885,24.7956,86900.0
2011-12-20 13:40:00,34.89,34.91,34.85,34.87,127500.0,24.7885,24.8027,24.76,24.7743,127500.0
2011-12-20 13:45:00,34.87,34.92,34.84,34.91,294700.0,24.7743,24.8098,24.7529,24.8027,294700.0
2011-12-20 13:50:00,34.9,34.92,34.89,34.89,119400.0,24.7956,24.8098,24.7885,24.7885,119400.0
2011-12-20 13:55:00,34.89,34.92,34.89,34.91,55700.0,24.7885,24.8098,24.7885,24.8027,55700.0
2011-12-20 14:00:00,34.9,34.91,34.84,34.84,80000.0,24.7956,24.8027,24.7529,24.7529,80000.0
2011-12-20 14:05:00,34.83,34.88,34.83,34.88,57200.0,24.7458,24.7814,24.7458,24.7814,57200.0
2011-12-20 14:10:00,34.88,34.88,34.83,34.83,80300.0,24.7814,24.7814,24.7458,24.7458,80300.0
2011-12-20 14:15:00,34.83,34.85,34.83,34.84,43900.0,24.7458,24.76,24.7458,24.7529,43900.0
2011-12-20 14:20:00,34.84,34.89,34.83,34.86,127500.0,24.7529,24.7885,24.7458,24.7672,127500.0
2011-12-20 14:25:00,34.86,34.9,34.86,34.88,65200.0,24.7672,24.7956,24.7672,24.7814,65200.0
2011-12-20 14:30:00,34.87,34.9,34.87,34.89,74000.0,24.7743,24.7956,24.7743,24.7885,74000.0
2011-12-20 14:35:00,34.89,34.89,34.88,34.89,16100.0,24.7885,24.7885,24.7814,24.7885,16100.0
2011-12-20 14:40:00,34.88,35.01,34.88,35.0,622200.0,24.7814,24.8737,24.7814,24.8666,622200.0
2011-12-20 14:45:00,35.0,35.01,34.94,34.98,566900.0,24.8666,24.8737,24.824,24.8524,566900.0
2011-12-20 14:50:00,34.97,35.0,34.97,35.0,53000.0,24.8453,24.8666,24.8453,24.8666,53000.0
2011-12-20 14:55:00,34.99,35.01,34.98,35.0,171000.0,24.8595,24.8737,24.8524,24.8666,171000.0
2011-12-20 15:00:00,35.01,35.02,34.99,35.01,145400.0,24.8737,24.8808,24.8595,24.8737,145400.0
2011-12-20 15:05:00,35.0,35.01,34.96,34.99,115100.0,24.8666,24.8737,24.8382,24.8595,115100.0
2011-12-20 15:10:00,34.99,35.02,34.98,34.99,113200.0,24.8595,24.8808,24.8524,24.8595,113200.0
2011-12-20 15:15:00,34.99,35.03,34.98,35.0,185100.0,24.8595,24.8879,24.8524,24.8666,185100.0
2011-12-20 15:20:00,35.0,35.0,34.94,34.99,403900.0,24.8666,24.8666,24.824,24.8595,403900.0
2011-12-20 15:25:00,34.99,35.04,34.98,35.01,872700.0,24.8595,24.895,24.8524,24.8737,872700.0
2011-12-20 15:30:00,35.01,35.02,34.98,35.0,394100.0,24.8737,24.8808,24.8524,24.8666,394100.0
2011-12-20 15:35:00,34.99,35.09,34.97,35.05,1066000.0,24.8595,24.9306,24.8453,24.9021,1066000.0
2011-12-20 15:40:00,35.04,35.11,35.03,35.05,986800.0,24.895,24.9448,24.8879,24.9021,986800.0
2011-12-20 15:45:00,35.06,35.08,35.03,35.05,748500.0,24.9092,24.9235,24.8879,24.9021,748500.0
2011-12-20 15:50:00,35.05,35.05,35.04,35.04,732400.0,24.9021,24.9021,24.895,24.895,732400.0
2011-12-20 15:55:00,35.05,35.08,34.99,35.0,2539000.0,24.9021,24.9235,24.8595,24.8666,2539000.0
2011-12-21 09:30:00,34.37,34.51,34.35,34.36,804400.0,24.419,24.5185,24.4048,24.4119,804400.0
2011-12-21 09:35:00,34.36,34.43,34.26,34.32,1148500.0,24.4119,24.4616,24.3409,24.3835,1148500.0
2011-12-21 09:40:00,34.32,34.32,34.18,34.23,697500.0,24.3835,24.3835,24.284,24.3196,697500.0
2011-12-21 09:45:00,34.23,34.32,34.22,34.26,376900.0,24.3196,24.3835,24.3124,24.3409,376900.0
2011-12-21 09:50:00,34.26,34.31,34.21,34.25,532400.0,24.3409,24.3764,24.3053,24.3338,532400.0
2011-12-21 09:55:00,34.25,34.27,34.19,34.27,282800.0,24.3338,24.348,24.2911,24.348,282800.0
2011-12-21 10:00:00,34.27,34.27,34.07,34.15,1271300.0,24.348,24.348,24.2059,24.2627,1271300.0
2011-12-21 10:05:00,34.16,34.17,34.13,34.15,333300.0,24.2698,24.2769,24.2485,24.2627,333300.0
2011-12-21 10:10:00,34.14,34.24,34.14,34.23,285200.0,24.2556,24.3267,24.2556,24.3196,285200.0
2011-12-21 10:15:00,34.23,34.26,34.2,34.23,209700.0,24.3196,24.3409,24.2982,24.3196,209700.0
2011-12-21 10:20:00,34.23,34.31,34.23,34.25,285800.0,24.3196,24.3764,24.3196,24.3338,285800.0
2011-12-21 10:25:00,34.25,34.25,34.2,34.22,167300.0,24.3338,24.3338,24.2982,24.3124,167300.0
2011-12-21 10:30:00,34.23,34.33,34.23,34.31,172100.0,24.3196,24.3906,24.3196,24.3764,172100.0
2011-12-21 10:35:00,34.31,34.32,34.25,34.3,178400.0,24.3764,24.3835,24.3338,24.3693,178400.0
2011-12-21 10:40:00,34.3,34.31,34.19,34.2,171900.0,24.3693,24.3764,24.2911,24.2982,171900.0
2011-12-21 10:45:00,34.2,34.27,34.2,34.25,200000.0,24.2982,24.348,24.2982,24.3338,200000.0
2011-12-21 10:50:00,34.24,34.25,34.17,34.19,102700.0,24.3267,24.3338,24.2769,24.2911,102700.0
2011-12-21 10:55:00,34.19,34.2,34.12,34.17,159900.0,24.2911,24.2982,24.2414,24.2769,159900.0
2011-12-21 11:00:00,34.17,34.21,34.16,34.17,353700.0,24.2769,24.3053,24.2698,24.2769,353700.0
2011-12-21 11:05:00,34.17,34.2,34.15,34.18,137000.0,24.2769,24.2982,24.2627,24.284,137000.0
2011-12-21 11:10:00,34.18,34.19,34.14,34.14,112300.0,24.284,24.2911,24.2556,24.2556,112300.0
2011-12-21 11:15:00,34.14,34.14,34.07,34.13,152400.0,24.2556,24.2556,24.2059,24.2485,152400.0
2011-12-21 11:20:00,34.13,34.18,34.11,34.12,89300.0,24.2485,24.284,24.2343,24.2414,89300.0
2011-12-21 11:25:00,34.13,34.19,34.1,34.16,115200.0,24.2485,24.2911,24.2272,24.2698,115200.0
2011-12-21 11:30:00,34.16,34.21,34.15,34.2,90200.0,24.2698,24.3053,24.2627,24.2982,90200.0
2011-12-21 11:35:00,34.19,34.2,34.14,34.14,90300.0,24.2911,24.2982,24.2556,24.2556,90300.0
2011-12-21 11:40:00,34.14,34.17,34.11,34.16,92400.0,24.2556,24.2769,24.2343,24.2698,92400.0
2011-12-21 11:45:00,34.16,34.19,34.15,34.17,80800.0,24.2698,24.2911,24.2627,24.2769,80800.0
2011-12-21 11:50:00,34.17,34.2,34.13,34.17,242800.0,24.2769,24.2982,24.2485,24.2769,242800.0
2011-12-21 11:55:00,34.17,34.19,34.14,34.19,180800.0,24.2769,24.2911,24.2556,24.2911,180800.0
2011-12-21 12:00:00,34.2,34.23,34.16,34.21,217500.0,24.2982,24.3196,24.2698,24.3053,217500.0
2011-12-21 12:05:00,34.22,34.22,34.09,34.11,152600.0,24.3124,24.3124,24.2201,24.2343,152600.0
2011-12-21 12:10:00,34.11,34.13,34.1,34.11,71600.0,24.2343,24.2485,24.2272,24.2343,71600.0
2011-12-21 12:15:00,34.1,34.15,34.1,34.15,58300.0,24.2272,24.2627,24.2272,24.2627,58300.0
2011-12-21 12:20:00,34.15,34.15,34.09,34.1,49900.0,24.2627,24.2627,24.2201,24.2272,49900.0
2011-12-21 12:25:00,34.09,34.11,34.03,34.07,107800.0,24.2201,24.2343,24.1775,24.2059,107800.0
2011-12-21 12:30:00,34.06,34.1,34.06,34.09,42200.0,24.1988,24.2272,24.1988,24.2201,42200.0
2011-12-21 12:35:00,34.08,34.18,34.07,34.17,58800.0,24.213,24.284,24.2059,24.2769,58800.0
2011-12-21 12:40:00,34.16,34.17,34.14,34.14,42000.0,24.2698,24.2769,24.2556,24.2556,42000.0
2011-12-21 12:45:00,34.14,34.2,34.13,34.19,40800.0,24.2556,24.2982,24.2485,24.2911,40800.0
2011-12-21 12:50:00,34.19,34.19,34.14,34.16,47900.0,24.2911,24.2911,24.2556,24.2698,47900.0
2011-12-21 12:55:00,34.17,34.23,34.16,34.2,51400.0,24.2769,24.3196,24.2698,24.2982,51400.0
2011-12-21 13:00:00,34.21,34.27,34.18,34.23,95000.0,24.3053,24.348,24.284,24.3196,95000.0
2011-12-21 13:05:00,34.24,34.26,34.21,34.22,44800.0,24.3267,24.3409,24.3053,24.3124,44800.0
2011-12-21 13:10:00,34.23,34.23,34.19,34.2,52100.0,24.3196,24.3196,24.2911,24.2982,52100.0
2011-12-21 13:15:00,34.2,34.22,34.17,34.2,122700.0,24.2982,24.3124,24.2769,24.2982,122700.0
2011-12-21 13:20:00,34.2,34.21,34.17,34.19,61400.0,24.2982,24.3053,24.2769,24.2911,61400.0
2011-12-21 13:25:00,34.19,34.22,34.17,34.18,57300.0,24.2911,24.3124,24.2769,24.284,57300.0
2011-12-21 13:30:00,34.19,34.19,34.17,34.18,83200.0,24.2911,24.2911,24.2769,24.284,83200.0
2011-12-21 13:35:00,34.19,34.24,34.19,34.23,130900.0,24.2911,24.3267,24.2911,24.3196,130900.0
2011-12-21 13:40:00,34.23,34.23,34.18,34.19,255800.0,24.3196,24.3196,24.284,24.2911,255800.0
2011-12-21 13:45:00,34.19,34.26,34.19,34.25,161600.0,24.2911,24.3409,24.2911,24.3338,161600.0
2011-12-21 13:50:00,34.25,34.37,34.24,34.34,291800.0,24.3338,24.419,24.3267,24.3977,291800.0
2011-12-21 13:55:00,34.34,34.38,34.33,34.37,241900.0,24.3977,24.4261,24.3906,24.419,241900.0
2011-12-21 14:00:00,34.38,34.44,34.36,34.43,369700.0,24.4261,24.4688,24.4119,24.4616,369700.0
2011-12-21 14:05:00,34.44,34.44,34.4,34.4,302900.0,24.4688,24.4688,24.4403,24.4403,302900.0
2011-12-21 14:10:00,34.4,34.41,34.36,34.37,112700.0,24.4403,24.4474,24.4119,24.419,112700.0
2011-12-21 14:15:00,34.38,34.39,34.34,34.38,88700.0,24.4261,24.4332,24.3977,24.4261,88700.0
2011-12-21 14:20:00,34.38,34.39,34.35,34.38,180400.0,24.4261,24.4332,24.4048,24.4261,180400.0
2011-12-21 14:25:00,34.38,34.43,34.38,34.41,197100.0,24.4261,24.4616,24.4261,24.4474,197100.0
2011-12-21 14:30:00,34.41,34.45,34.36,34.38,93600.0,24.4474,24.4759,24.4119,24.4261,93600.0
2011-12-21 14:35:00,34.39,34.48,34.39,34.45,113300.0,24.4332,24.4972,24.4332,24.4759,113300.0
2011-12-21 14:40:00,34.45,34.5,34.45,34.45,212100.0,24.4759,24.5114,24.4759,24.4759,212100.0
2011-12-21 14:45:00,34.46,34.55,34.45,34.52,364400.0,24.483,24.5469,24.4759,24.5256,364400.0
2011-12-21 14:50:00,34.51,34.52,34.48,34.5,127500.0,24.5185,24.5256,24.4972,24.5114,127500.0
2011-12-21 14:55:00,34.49,34.51,34.48,34.48,97100.0,24.5043,24.5185,24.4972,24.4972,97100.0
2011-12-21 15:00:00,34.48,34.52,34.44,34.5,241000.0,24.4972,24.5256,24.4688,24.5114,241000.0
2011-12-21 15:05:00,34.51,34.53,34.5,34.53,179400.0,24.5185,24.5327,24.5114,24.5327,179400.0
2011-12-21 15:10:00,34.53,34.58,34.52,34.56,237900.0,24.5327,24.5682,24.5256,24.554,237900.0
2011-12-21 15:15:00,34.57,34.61,34.55,34.58,269100.0,24.5611,24.5895,24.5469,24.5682,269100.0
2011-12-21 15:20:00,34.58,34.6,34.53,34.55,129100.0,24.5682,24.5824,24.5327,24.5469,129100.0
2011-12-21 15:25:00,34.55,34.59,34.54,34.55,204700.0,24.5469,24.5753,24.5398,24.5469,204700.0
2011-12-21 15:30:00,34.55,34.7,34.55,34.66,500100.0,24.5469,24.6535,24.5469,24.6251,500100.0
2011-12-21 15:35:00,34.65,34.73,34.65,34.71,456200.0,24.618,24.6748,24.618,24.6606,456200.0
2011-12-21 15:40:00,34.71,34.74,34.67,34.72,481100.0,24.6606,24.6819,24.6322,24.6677,481100.0
2011-12-21 15:45:00,34.72,34.75,34.61,34.66,372200.0,24.6677,24.689,24.5895,24.6251,372200.0
2011-12-21 15:50:00,34.66,34.68,34.61,34.67,545400.0,24.6251,24.6393,24.5895,24.6322,545400.0
2011-12-21 15:55:00,34.67,34.77,34.66,34.76,1065800.0,24.6322,24.7032,24.6251,24.6961,1065800.0
2011-12-22 09:30:00,34.83,34.85,34.75,34.77,275200.0,24.7458,24.76,24.689,24.7032,275200.0
2011-12-22 09:35:00,34.77,35.08,34.77,35.07,784900.0,24.7032,24.9235,24.7032,24.9163,784900.0
2011-12-22 09:40:00,35.07,35.13,35.05,35.1,458700.0,24.9163,24.959,24.9021,24.9377,458700.0
2011-12-22 09:45:00,35.1,35.15,35.1,35.13,174800.0,24.9377,24.9732,24.9377,24.959,174800.0
2011-12-22 09:50:00,35.14,35.23,35.09,35.21,489400.0,24.9661,25.03,24.9306,25.0158,489400.0
2011-12-22 09:55:00,35.21,35.28,35.15,35.21,193800.0,25.0158,25.0655,24.9732,25.0158,193800.0
2011-12-22 10:00:00,35.22,35.27,35.15,35.15,216800.0,25.0229,25.0584,24.9732,24.9732,216800.0
2011-12-22 10:05:00,35.14,35.16,35.11,35.13,182600.0,24.9661,24.9803,24.9448,24.959,182600.0
2011-12-22 10:10:00,35.11,35.17,35.1,35.13,285500.0,24.9448,24.9874,24.9377,24.959,285500.0
2011-12-22 10:15:00,35.13,35.18,35.13,35.14,176000.0,24.959,24.9945,24.959,24.9661,176000.0
2011-12-22 10:20:00,35.13,35.18,35.11,35.14,160700.0,24.959,24.9945,24.9448,24.9661,160700.0
2011-12-22 10:25:00,35.14,35.21,35.14,35.16,210500.0,24.9661,25.0158,24.9661,24.9803,210500.0
2011-12-22 10:30:00,35.16,35.16,35.11,35.13,148300.0,24.9803,24.9803,24.9448,24.959,148300.0
2011-12-22 10:35:00,35.12,35.15,35.08,35.15,156700.0,24.9519,24.9732,24.9235,24.9732,156700.0
2011-12-22 10:40:00,35.14,35.15,35.13,35.14,57100.0,24.9661,24.9732,24.959,24.9661,57100.0
2011-12-22 10:45:00,35.14,35.14,35.01,35.04,152500.0,24.9661,24.9661,24.8737,24.895,152500.0
2011-12-22 10:50:00,35.04,35.04,35.03,35.04,73900.0,24.895,24.895,24.8879,24.895,73900.0
2011-12-22 10:55:00,35.05,35.14,35.03,35.11,149100.0,24.9021,24.9661,24.8879,24.9448,149100.0
2011-12-22 11:00:00,35.1,35.18,35.09,35.11,214200.0,24.9377,24.9945,24.9306,24.9448,214200.0
2011-12-22 11:05:00,35.1,35.13,35.09,35.1,73800.0,24.9377,24.959,24.9306,24.9377,73800.0
2011-12-22 11:10:00,35.09,35.13,35.08,35.09,114300.0,24.9306,24.959,24.9235,24.9306,114300.0
2011-12-22 11:15:00,35.09,35.16,35.08,35.12,116600.0,24.9306,24.9803,24.9235,24.9519,116600.0
2011-12-22 11:20:00,35.12,35.13,35.07,35.09,138900.0,24.9519,24.959,24.9163,24.9306,138900.0
2011-12-22 11:25:00,35.1,35.12,35.08,35.12,101700.0,24.9377,24.9519,24.9235,24.9519,101700.0
2011-12-22 11:30:00,35.12,35.13,35.07,35.08,171600.0,24.9519,24.959,24.9163,24.9235,171600.0
2011-12-22 11:35:00,35.08,35.13,35.08,35.12,110300.0,24.9235,24.959,24.9235,24.9519,110300.0
2011-12-22 11:40:00,35.12,35.17,35.12,35.15,79600.0,24.9519,24.9874,24.9519,24.9732,79600.0
2011-12-22 11:45:00,35.14,35.18,35.12,35.17,166300.0,24.9661,24.9945,24.9519,24.9874,166300.0
2011-12-22 11:50:00,35.16,35.17,35.14,35.17,85400.0,24.9803,24.9874,24.9661,24.9874,85400.0
2011-12-22 11:55:00,35.16,35.17,35.14,35.16,114600.0,24.9803,24.9874,24.9661,24.9803,114600.0
2011-12-22 12:00:00,35.17,35.19,35.16,35.19,71000.0,24.9874,25.0016,24.9803,25.0016,71000.0
2011-12-22 12:05:00,35.19,35.21,35.18,35.2,126700.0,25.0016,25.0158,24.9945,25.0087,126700.0
2011-12-22 12:10:00,35.2,35.23,35.18,35.19,239600.0,25.0087,25.03,24.9945,25.0016,239600.0
2011-12-22 12:15:00,35.19,35.26,35.19,35.25,169500.0,25.0016,25.0513,25.0016,25.0442,169500.0
2011-12-22 12:20:00,35.26,35.27,35.24,35.27,190800.0,25.0513,25.0584,25.0371,25.0584,190800.0
2011-12-22 12:25:00,35.27,35.32,35.26,35.32,133200.0,25.0584,25.094,25.0513,25.094,133200.0
2011-12-22 12:30:00,35.32,35.32,35.28,35.32,143800.0,25.094,25.094,25.0655,25.094,143800.0
2011-12-22 12:35:00,35.31,35.35,35.31,35.34,158500.0,25.0869,25.1153,25.0869,25.1082,158500.0
2011-12-22 12:40:00,35.34,35.36,35.33,35.35,164400.0,25.1082,25.1224,25.1011,25.1153,164400.0
2011-12-22 12:45:00,35.34,35.34,35.29,35.29,125700.0,25.1082,25.1082,25.0727,25.0727,125700.0
2011-12-22 12:50:00,35.3,35.3,35.26,35.3,156500.0,25.0798,25.0798,25.0513,25.0798,156500.0
2011-12-22 12:55:00,35.3,35.31,35.29,35.31,52200.0,25.0798,25.0869,25.0727,25.0869,52200.0
2011-12-22 13:00:00,35.31,35.33,35.3,35.3,169400.0,25.0869,25.1011,25.0798,25.0798,169400.0
2011-12-22 13:05:00,35.3,35.3,35.27,35.29,58200.0,25.0798,25.0798,25.0584,25.0727,58200.0
2011-12-22 13:10:00,35.3,35.33,35.29,35.33,74100.0,25.0798,25.1011,25.0727,25.1011,74100.0
2011-12-22 13:15:00,35.33,35.34,35.31,35.33,184800.0,25.1011,25.1082,25.0869,25.1011,184800.0
2011-12-22 13:20:00,35.32,35.35,35.32,35.35,258800.0,25.094,25.1153,25.094,25.1153,258800.0
2011-12-22 13:25:00,35.35,35.4,35.35,35.38,342900.0,25.1153,25.1508,25.1153,25.1366,342900.0
2011-12-22 13:30:00,35.38,35.39,35.33,35.38,130000.0,25.1366,25.1437,25.1011,25.1366,130000.0
2011-12-22 13:35:00,35.37,35.37,35.32,35.33,100800.0,25.1295,25.1295,25.094,25.1011,100800.0
2011-12-22 13:40:00,35.32,35.36,35.32,35.34,119000.0,25.094,25.1224,25.094,25.1082,119000.0
2011-12-22 13:45:00,35.34,35.36,35.33,35.36,95000.0,25.1082,25.1224,25.1011,25.1224,95000.0
2011-12-22 13:50:00,35.36,35.36,35.34,35.34,66500.0,25.1224,25.1224,25.1082,25.1082,66500.0
2011-12-22 13:55:00,35.35,35.35,35.26,35.27,149900.0,25.1153,25.1153,25.0513,25.0584,149900.0
2011-12-22 14:00:00,35.28,35.34,35.27,35.33,472700.0,25.0655,25.1082,25.0584,25.1011,472700.0
2011-12-22 14:05:00,35.33,35.36,35.32,35.34,244800.0,25.1011,25.1224,25.094,25.1082,244800.0
2011-12-22 14:10:00,35.35,35.36,35.33,35.34,66400.0,25.1153,25.1224,25.1011,25.1082,66400.0
2011-12-22 14:15:00,35.33,35.36,35.33,35.33,183700.0,25.1011,25.1224,25.1011,25.1011,183700.0
2011-12-22 14:20:00,35.33,35.35,35.32,35.34,98800.0,25.1011,25.1153,25.094,25.1082,98800.0
2011-12-22 14:25:00,35.34,35.38,35.34,35.37,103600.0,25.1082,25.1366,25.1082,25.1295,103600.0
2011-12-22 14:30:00,35.37,35.37,35.33,35.33,231800.0,25.1295,25.1295,25.1011,25.1011,231800.0
2011-12-22 14:35:00,35.34,35.4,35.32,35.39,198500.0,25.1082,25.1508,25.094,25.1437,198500.0
2011-12-22 14:40:00,35.38,35.4,35.38,35.39,118900.0,25.1366,25.1508,25.1366,25.1437,118900.0
2011-12-22 14:45:00,35.39,35.41,35.35,35.35,265300.0,25.1437,25.1579,25.1153,25.1153,265300.0
2011-12-22 14:50:00,35.35,35.4,35.32,35.36,363700.0,25.1153,25.1508,25.094,25.1224,363700.0
2011-12-22 14:55:00,35.36,35.39,35.29,35.31,362100.0,25.1224,25.1437,25.0727,25.0869,362100.0
2011-12-22 15:00:00,35.32,35.33,35.29,35.33,316800.0,25.094,25.1011,25.0727,25.1011,316800.0
2011-12-22 15:05:00,35.33,35.39,35.32,35.34,242200.0,25.1011,25.1437,25.094,25.1082,242200.0
2011-12-22 15:10:00,35.34,35.37,35.33,35.36,295200.0,25.1082,25.1295,25.1011,25.1224,295200.0
2011-12-22 15:15:00,35.36,35.39,35.35,35.39,237300.0,25.1224,25.1437,25.1153,25.1437,237300.0
2011-12-22 15:20:00,35.39,35.43,35.38,35.39,241600.0,25.1437,25.1721,25.1366,25.1437,241600.0
2011-12-22 15:25:00,35.4,35.41,35.38,35.39,246500.0,25.1508,25.1579,25.1366,25.1437,246500.0
2011-12-22 15:30:00,35.4,35.42,35.34,35.35,268700.0,25.1508,25.165,25.1082,25.1153,268700.0
2011-12-22 15:35:00,35.35,35.4,35.34,35.38,297900.0,25.1153,25.1508,25.1082,25.1366,297900.0
2011-12-22 15:40:00,35.37,35.37,35.34,35.34,497600.0,25.1295,25.1295,25.1082,25.1082,497600.0
2011-12-22 15:45:00,35.35,35.35,35.34,35.34,537400.0,25.1153,25.1153,25.1082,25.1082,537400.0
2011-12-22 15:50:00,35.34,35.35,35.29,35.31,643600.0,25.1082,25.1153,25.0727,25.0869,643600.0
2011-12-22 15:55:00,35.31,35.34,35.21,35.32,1901100.0,25.0869,25.1082,25.0158,25.094,1901100.0
2011-12-23 09:30:00,35.24,35.34,35.17,35.17,211700.0,25.0371,25.1082,24.9874,24.9874,211700.0
2011-12-23 09:35:00,35.17,35.26,35.13,35.17,229900.0,24.9874,25.0513,24.959,24.9874,229900.0
2011-12-23 09:40:00,35.18,35.2,35.13,35.13,158200.0,24.9945,25.0087,24.959,24.959,158200.0
2011-12-23 09:45:00,35.13,35.14,35.1,35.14,335200.0,24.959,24.9661,24.9377,24.9661,335200.0
2011-12-23 09:50:00,35.14,35.19,35.13,35.17,236700.0,24.9661,25.0016,24.959,24.9874,236700.0
2011-12-23 09:55:00,35.17,35.19,35.16,35.16,78000.0,24.9874,25.0016,24.9803,24.9803,78000.0
2011-12-23 10:00:00,35.17,35.18,35.12,35.14,209500.0,24.9874,24.9945,24.9519,24.9661,209500.0
2011-12-23 10:05:00,35.14,35.21,35.14,35.16,243800.0,24.9661,25.0158,24.9661,24.9803,243800.0
2011-12-23 10:10:00,35.16,35.18,35.14,35.16,95500.0,24.9803,24.9945,24.9661,24.9803,95500.0
2011-12-23 10:15:00,35.16,35.17,35.11,35.17,207500.0,24.9803,24.9874,24.9448,24.9874,207500.0
2011-12-23 10:20:00,35.17,35.18,35.09,35.09,400300.0,24.9874,24.9945,24.9306,24.9306,400300.0
2011-12-23 10:25:00,35.09,35.11,35.06,35.11,494400.0,24.9306,24.9448,24.9092,24.9448,494400.0
2011-12-23 10:30:00,35.11,35.12,35.09,35.1,85900.0,24.9448,24.9519,24.9306,24.9377,85900.0
2011-12-23 10:35:00,35.1,35.11,35.08,35.1,85600.0,24.9377,24.9448,24.9235,24.9377,85600.0
2011-12-23 10:40:00,35.1,35.19,35.1,35.16,1303100.0,24.9377,25.0016,24.9377,24.9803,1303100.0
2011-12-23 10:45:00,35.17,35.22,35.16,35.19,382300.0,24.9874,25.0229,24.9803,25.0016,382300.0
2011-12-23 10:50:00,35.19,35.2,35.17,35.19,72200.0,25.0016,25.0087,24.9874,25.0016,72200.0
2011-12-23 10:55:00,35.18,35.21,35.18,35.2,64000.0,24.9945,25.0158,24.9945,25.0087,64000.0
2011-12-23 11:00:00,35.2,35.22,35.19,35.22,35000.0,25.0087,25.0229,25.0016,25.0229,35000.0
2011-12-23 11:05:00,35.21,35.22,35.19,35.2,59900.0,25.0158,25.0229,25.0016,25.0087,59900.0
2011-12-23 11:10:00,35.19,35.25,35.19,35.24,34800.0,25.0016,25.0442,25.0016,25.0371,34800.0
2011-12-23 11:15:00,35.24,35.26,35.23,35.24,37700.0,25.0371,25.0513,25.03,25.0371,37700.0
2011-12-23 11:20:00,35.24,35.25,35.23,35.24,38100.0,25.0371,25.0442,25.03,25.0371,38100.0
2011-12-23 11:25:00,35.23,35.25,35.22,35.23,38600.0,25.03,25.0442,25.0229,25.03,38600.0
2011-12-23 11:30:00,35.24,35.29,35.24,35.29,49900.0,25.0371,25.0727,25.0371,25.0727,49900.0
2011-12-23 11:35:00,35.29,35.31,35.28,35.29,34500.0,25.0727,25.0869,25.0655,25.0727,34500.0
2011-12-23 11:40:00,35.29,35.3,35.27,35.28,67400.0,25.0727,25.0798,25.0584,25.0655,67400.0
2011-12-23 11:45:00,35.29,35.32,35.28,35.31,63000.0,25.0727,25.094,25.0655,25.0869,63000.0
2011-12-23 11:50:00,35.32,35.34,35.29,35.3,214400.0,25.094,25.1082,25.0727,25.0798,214400.0
2011-12-23 11:55:00,35.29,35.3,35.29,35.3,59300.0,25.0727,25.0798,25.0727,25.0798,59300.0
2011-12-23 12:00:00,35.29,35.3,35.28,35.28,21200.0,25.0727,25.0798,25.0655,25.0655,21200.0
2011-12-23 12:05:00,35.28,35.29,35.26,35.27,53300.0,25.0655,25.0727,25.0513,25.0584,53300.0
2011-12-23 12:10:00,35.27,35.3,35.27,35.28,48200.0,25.0584,25.0798,25.0584,25.0655,48200.0
2011-12-23 12:15:00,35.29,35.3,35.26,35.27,43300.0,25.0727,25.0798,25.0513,25.0584,43300.0
2011-12-23 12:20:00,35.27,35.29,35.26,35.29,53300.0,25.0584,25.0727,25.0513,25.0727,53300.0
2011-12-23 12:25:00,35.28,35.29,35.26,35.27,76100.0,25.0655,25.0727,25.0513,25.0584,76100.0
2011-12-23 12:30:00,35.27,35.32,35.26,35.3,43000.0,25.0584,25.094,25.0513,25.0798,43000.0
2011-12-23 12:35:00,35.3,35.31,35.29,35.29,14300.0,25.0798,25.0869,25.0727,25.0727,14300.0
2011-12-23 12:40:00,35.29,35.32,35.29,35.3,39900.0,25.0727,25.094,25.0727,25.0798,39900.0
2011-12-23 12:45:00,35.31,35.31,35.28,35.29,81700.0,25.0869,25.0869,25.0655,25.0727,81700.0
2011-12-23 12:50:00,35.28,35.29,35.27,35.27,72700.0,25.0655,25.0727,25.0584,25.0584,72700.0
2011-12-23 12:55:00,35.27,35.29,35.27,35.29,49500.0,25.0584,25.0727,25.0584,25.0727,49500.0
2011-12-23 13:00:00,35.28,35.29,35.25,35.28,60800.0,25.0655,25.0727,25.0442,25.0655,60800.0
2011-12-23 13:05:00,35.29,35.29,35.25,35.28,50200.0,25.0727,25.0727,25.0442,25.0655,50200.0
2011-12-23 13:10:00,35.28,35.29,35.27,35.28,79900.0,25.0655,25.0727,25.0584,25.0655,79900.0
2011-12-23 13:15:00,35.28,35.29,35.25,35.25,26000.0,25.0655,25.0727,25.0442,25.0442,26000.0
2011-12-23 13:20:00,35.25,35.27,35.25,35.25,24600.0,25.0442,25.0584,25.0442,25.0442,24600.0
2011-12-23 13:25:00,35.25,35.26,35.24,35.26,48100.0,25.0442,25.0513,25.0371,25.0513,48100.0
2011-12-23 13:30:00,35.25,35.25,35.22,35.22,22300.0,25.0442,25.0442,25.0229,25.0229,22300.0
2011-12-23 13:35:00,35.23,35.24,35.21,35.24,26300.0,25.03,25.0371,25.0158,25.0371,26300.0
2011-12-23 13:40:00,35.23,35.24,35.23,35.23,13200.0,25.03,25.0371,25.03,25.03,13200.0
2011-12-23 13:45:00,35.23,35.24,35.2,35.21,114700.0,25.03,25.0371,25.0087,25.0158,114700.0
2011-12-23 13:50:00,35.21,35.25,35.21,35.24,41700.0,25.0158,25.0442,25.0158,25.0371,41700.0
2011-12-23 13:55:00,35.25,35.25,35.22,35.23,76100.0,25.0442,25.0442,25.0229,25.03,76100.0
2011-12-23 14:00:00,35.23,35.24,35.22,35.22,19900.0,25.03,25.0371,25.0229,25.0229,19900.0
2011-12-23 14:05:00,35.22,35.24,35.21,35.23,28900.0,25.0229,25.0371,25.0158,25.03,28900.0
2011-12-23 14:10:00,35.23,35.24,35.23,35.24,5700.0,25.03,25.0371,25.03,25.0371,5700.0
2011-12-23 14:15:00,35.24,35.24,35.23,35.23,10300.0,25.0371,25.0371,25.03,25.03,10300.0
2011-12-23 14:20:00,35.23,35.24,35.23,35.23,13200.0,25.03,25.0371,25.03,25.03,13200.0
2011-12-23 14:25:00,35.23,35.23,35.22,35.23,12500.0,25.03,25.03,25.0229,25.03,12500.0
2011-12-23 14:30:00,35.23,35.24,35.22,35.24,34600.0,25.03,25.0371,25.0229,25.0371,34600.0
2011-12-23 14:35:00,35.23,35.24,35.23,35.24,138300.0,25.03,25.0371,25.03,25.0371,138300.0
2011-12-23 14:40:00,35.23,35.24,35.23,35.23,25400.0,25.03,25.0371,25.03,25.03,25400.0
2011-12-23 14:45:00,35.23,35.25,35.23,35.24,20700.0,25.03,25.0442,25.03,25.0371,20700.0
2011-12-23 14:50:00,35.24,35.25,35.24,35.25,15300.0,25.0371,25.0442,25.0371,25.0442,15300.0
2011-12-23 14:55:00,35.24,35.25,35.24,35.25,13400.0,25.0371,25.0442,25.0371,25.0442,13400.0
2011-12-23 15:00:00,35.24,35.25,35.23,35.24,28200.0,25.0371,25.0442,25.03,25.0371,28200.0
2011-12-23 15:05:00,35.24,35.25,35.24,35.25,11300.0,25.0371,25.0442,25.0371,25.0442,11300.0
2011-12-23 15:10:00,35.24,35.25,35.22,35.23,67100.0,25.0371,25.0442,25.0229,25.03,67100.0
2011-12-23 15:15:00,35.24,35.26,35.23,35.25,47300.0,25.0371,25.0513,25.03,25.0442,47300.0
2011-12-23 15:20:00,35.25,35.25,35.24,35.25,36400.0,25.0442,25.0442,25.0371,25.0442,36400.0
2011-12-23 15:25:00,35.24,35.25,35.23,35.23,37000.0,25.0371,25.0442,25.03,25.03,37000.0
2011-12-23 15:30:00,35.23,35.26,35.22,35.26,78300.0,25.03,25.0513,25.0229,25.0513,78300.0
2011-12-23 15:35:00,35.26,35.27,35.23,35.23,81800.0,25.0513,25.0584,25.03,25.03,81800.0
2011-12-23 15:40:00,35.23,35.28,35.22,35.28,135500.0,25.03,25.0655,25.0229,25.0655,135500.0
2011-12-23 15:45:00,35.27,35.29,35.23,35.23,274800.0,25.0584,25.0727,25.03,25.03,274800.0
2011-12-23 15:50:00,35.23,35.28,35.23,35.28,219700.0,25.03,25.0655,25.03,25.0655,219700.0
2011-12-23 15:55:00,35.27,35.36,35.27,35.32,393000.0,25.0584,25.1224,25.0584,25.094,393000.0
2011-12-27 09:30:00,35.18,35.19,35.14,35.15,204700.0,24.9945,25.0016,24.9661,24.9732,204700.0
2011-12-27 09:35:00,35.16,35.19,35.12,35.18,158500.0,24.9803,25.0016,24.9519,24.9945,158500.0
2011-12-27 09:40:00,35.18,35.28,35.18,35.28,142200.0,24.9945,25.0655,24.9945,25.0655,142200.0
2011-12-27 09:45:00,35.28,35.33,35.23,35.32,92400.0,25.0655,25.1011,25.03,25.094,92400.0
2011-12-27 09:50:00,35.33,35.35,35.24,35.25,316400.0,25.1011,25.1153,25.0371,25.0442,316400.0
2011-12-27 09:55:00,35.25,35.27,35.19,35.22,567400.0,25.0442,25.0584,25.0016,25.0229,567400.0
2011-12-27 10:00:00,35.19,35.23,35.16,35.18,434200.0,25.0016,25.03,24.9803,24.9945,434200.0
2011-12-27 10:05:00,35.19,35.21,35.18,35.19,303600.0,25.0016,25.0158,24.9945,25.0016,303600.0
2011-12-27 10:10:00,35.19,35.24,35.16,35.24,112100.0,25.0016,25.0371,24.9803,25.0371,112100.0
2011-12-27 10:15:00,35.24,35.24,35.19,35.19,85200.0,25.0371,25.0371,25.0016,25.0016,85200.0
2011-12-27 10:20:00,35.19,35.2,35.15,35.17,111400.0,25.0016,25.0087,24.9732,24.9874,111400.0
2011-12-27 10:25:00,35.16,35.2,35.16,35.2,77400.0,24.9803,25.0087,24.9803,25.0087,77400.0
2011-12-27 10:30:00,35.19,35.2,35.16,35.19,45400.0,25.0016,25.0087,24.9803,25.0016,45400.0
2011-12-27 10:35:00,35.18,35.19,35.15,35.15,44500.0,24.9945,25.0016,24.9732,24.9732,44500.0
2011-12-27 10:40:00,35.16,35.16,35.13,35.13,76000.0,24.9803,24.9803,24.959,24.959,76000.0
2011-12-27 10:45:00,35.13,35.15,35.12,35.13,67500.0,24.959,24.9732,24.9519,24.959,67500.0
2011-12-27 10:50:00,35.13,35.14,35.05,35.07,55200.0,24.959,24.9661,24.9021,24.9163,55200.0
2011-12-27 10:55:00,35.06,35.08,35.06,35.07,61700.0,24.9092,24.9235,24.9092,24.9163,61700.0
2011-12-27 11:00:00,35.07,35.09,35.06,35.07,92600.0,24.9163,24.9306,24.9092,24.9163,92600.0
2011-12-27 11:05:00,35.07,35.07,35.01,35.02,194800.0,24.9163,24.9163,24.8737,24.8808,194800.0
2011-12-27 11:10:00,35.02,35.09,35.0,35.09,186000.0,24.8808,24.9306,24.8666,24.9306,186000.0
2011-12-27 11:15:00,35.08,35.08,35.04,35.05,411900.0,24.9235,24.9235,24.895,24.9021,411900.0
2011-12-27 11:20:00,35.05,35.08,35.05,35.05,49400.0,24.9021,24.9235,24.9021,24.9021,49400.0
2011-12-27 11:25:00,35.06,35.08,35.06,35.08,34000.0,24.9092,24.9235,24.9092,24.9235,34000.0
2011-12-27 11:30:00,35.08,35.09,35.07,35.07,59700.0,24.9235,24.9306,24.9163,24.9163,59700.0
2011-12-27 11:35:00,35.07,35.09,35.06,35.08,66100.0,24.9163,24.9306,24.9092,24.9235,66100.0
2011-12-27 11:40:00,35.08,35.08,35.06,35.07,77800.0,24.9235,24.9235,24.9092,24.9163,77800.0
2011-12-27 11:45:00,35.08,35.08,35.06,35.07,41900.0,24.9235,24.9235,24.9092,24.9163,41900.0
2011-12-27 11:50:00,35.07,35.09,35.06,35.08,33500.0,24.9163,24.9306,24.9092,24.9235,33500.0
2011-12-27 11:55:00,35.09,35.13,35.09,35.12,80500.0,24.9306,24.959,24.9306,24.9519,80500.0
2011-12-27 12:00:00,35.12,35.16,35.11,35.14,39700.0,24.9519,24.9803,24.9448,24.9661,39700.0
2011-12-27 12:05:00,35.16,35.17,35.12,35.16,73900.0,24.9803,24.9874,24.9519,24.9803,73900.0
2011-12-27 12:10:00,35.16,35.17,35.14,35.15,33900.0,24.9803,24.9874,24.9661,24.9732,33900.0
2011-12-27 12:15:00,35.15,35.16,35.14,35.15,19200.0,24.9732,24.9803,24.9661,24.9732,19200.0
2011-12-27 12:20:00,35.15,35.16,35.14,35.16,11900.0,24.9732,24.9803,24.9661,24.9803,11900.0
2011-12-27 12:25:00,35.16,35.17,35.15,35.16,19200.0,24.9803,24.9874,24.9732,24.9803,19200.0
2011-12-27 12:30:00,35.16,35.18,35.16,35.18,22900.0,24.9803,24.9945,24.9803,24.9945,22900.0
2011-12-27 12:35:00,35.17,35.18,35.17,35.18,17800.0,24.9874,24.9945,24.9874,24.9945,17800.0
2011-12-27 12:40:00,35.17,35.19,35.16,35.18,39600.0,24.9874,25.0016,24.9803,24.9945,39600.0
2011-12-27 12:45:00,35.19,35.2,35.18,35.19,40000.0,25.0016,25.0087,24.9945,25.0016,40000.0
2011-12-27 12:50:00,35.18,35.18,35.14,35.16,46800.0,24.9945,24.9945,24.9661,24.9803,46800.0
2011-12-27 12:55:00,35.16,35.17,35.13,35.13,59100.0,24.9803,24.9874,24.959,24.959,59100.0
2011-12-27 13:00:00,35.13,35.15,35.13,35.15,31300.0,24.959,24.9732,24.959,24.9732,31300.0
2011-12-27 13:05:00,35.14,35.15,35.1,35.1,78000.0,24.9661,24.9732,24.9377,24.9377,78000.0
2011-12-27 13:10:00,35.1,35.12,35.1,35.12,21900.0,24.9377,24.9519,24.9377,24.9519,21900.0
2011-12-27 13:15:00,35.12,35.13,35.11,35.13,16400.0,24.9519,24.959,24.9448,24.959,16400.0
2011-12-27 13:20:00,35.13,35.13,35.1,35.12,14300.0,24.959,24.959,24.9377,24.9519,14300.0
2011-12-27 13:25:00,35.12,35.13,35.11,35.12,33400.0,24.9519,24.959,24.9448,24.9519,33400.0
2011-12-27 13:30:00,35.13,35.14,35.12,35.13,18200.0,24.959,24.9661,24.9519,24.959,18200.0
2011-12-27 13:35:00,35.13,35.15,35.13,35.15,16500.0,24.959,24.9732,24.959,24.9732,16500.0
2011-12-27 13:40:00,35.15,35.15,35.13,35.15,20200.0,24.9732,24.9732,24.959,24.9732,20200.0
2011-12-27 13:45:00,35.15,35.18,35.14,35.16,24000.0,24.9732,24.9945,24.9661,24.9803,24000.0
2011-12-27 13:50:00,35.16,35.18,35.15,35.17,39300.0,24.9803,24.9945,24.9732,24.9874,39300.0
2011-12-27 13:55:00,35.17,35.2,35.17,35.18,26900.0,24.9874,25.0087,24.9874,24.9945,26900.0
2011-12-27 14:00:00,35.18,35.22,35.18,35.19,50600.0,24.9945,25.0229,24.9945,25.0016,50600.0
2011-12-27 14:05:00,35.19,35.19,35.18,35.18,20600.0,25.0016,25.0016,24.9945,24.9945,20600.0
2011-12-27 14:10:00,35.19,35.21,35.18,35.2,19800.0,25.0016,25.0158,24.9945,25.0087,19800.0
2011-12-27 14:15:00,35.2,35.22,35.18,35.2,44400.0,25.0087,25.0229,24.9945,25.0087,44400.0
2011-12-27 14:20:00,35.2,35.21,35.19,35.2,19200.0,25.0087,25.0158,25.0016,25.0087,19200.0
2011-12-27 14:25:00,35.2,35.2,35.15,35.16,34000.0,25.0087,25.0087,24.9732,24.9803,34000.0
2011-12-27 14:30:00,35.17,35.18,35.14,35.18,55800.0,24.9874,24.9945,24.9661,24.9945,55800.0
2011-12-27 14:35:00,35.18,35.21,35.18,35.2,51800.0,24.9945,25.0158,24.9945,25.0087,51800.0
2011-12-27 14:40:00,35.2,35.22,35.19,35.2,35300.0,25.0087,25.0229,25.0016,25.0087,35300.0
2011-12-27 14:45:00,35.2,35.22,35.19,35.22,24100.0,25.0087,25.0229,25.0016,25.0229,24100.0
2011-12-27 14:50:00,35.22,35.22,35.19,35.2,19200.0,25.0229,25.0229,25.0016,25.0087,19200.0
2011-12-27 14:55:00,35.2,35.22,35.18,35.2,34200.0,25.0087,25.0229,24.9945,25.0087,34200.0
2011-12-27 15:00:00,35.21,35.21,35.19,35.21,15600.0,25.0158,25.0158,25.0016,25.0158,15600.0
2011-12-27 15:05:00,35.2,35.22,35.2,35.21,25200.0,25.0087,25.0229,25.0087,25.0158,25200.0
2011-12-27 15:10:00,35.21,35.21,35.2,35.2,23900.0,25.0158,25.0158,25.0087,25.0087,23900.0
2011-12-27 15:15:00,35.2,35.22,35.19,35.2,26200.0,25.0087,25.0229,25.0016,25.0087,26200.0
2011-12-27 15:20:00,35.21,35.21,35.16,35.2,60900.0,25.0158,25.0158,24.9803,25.0087,60900.0
2011-12-27 15:25:00,35.21,35.22,35.18,35.22,60600.0,25.0158,25.0229,24.9945,25.0229,60600.0
2011-12-27 15:30:00,35.22,35.22,35.16,35.19,56200.0,25.0229,25.0229,24.9803,25.0016,56200.0
2011-12-27 15:35:00,35.19,35.2,35.14,35.17,117000.0,25.0016,25.0087,24.9661,24.9874,117000.0
2011-12-27 15:40:00,35.16,35.17,35.14,35.17,77300.0,24.9803,24.9874,24.9661,24.9874,77300.0
2011-12-27 15:45:00,35.17,35.18,35.14,35.17,85600.0,24.9874,24.9945,24.9661,24.9874,85600.0
2011-12-27 15:50:00,35.16,35.2,35.15,35.2,246100.0,24.9803,25.0087,24.9732,25.0087,246100.0
2011-12-27 15:55:00,35.19,35.2,35.14,35.16,476000.0,25.0016,25.0087,24.9661,24.9803,476000.0
2011-12-28 09:30:00,34.83,34.85,34.77,34.81,453000.0,24.7458,24.76,24.7032,24.7316,453000.0
2011-12-28 09:35:00,34.81,34.85,34.81,34.83,397000.0,24.7316,24.76,24.7316,24.7458,397000.0
2011-12-28 09:40:00,34.82,34.84,34.8,34.81,255900.0,24.7387,24.7529,24.7245,24.7316,255900.0
2011-12-28 09:45:00,34.81,34.81,34.69,34.73,298300.0,24.7316,24.7316,24.6464,24.6748,298300.0
2011-12-28 09:50:00,34.73,34.73,34.66,34.66,136500.0,24.6748,24.6748,24.6251,24.6251,136500.0
2011-12-28 09:55:00,34.66,34.67,34.63,34.64,151900.0,24.6251,24.6322,24.6037,24.6108,151900.0
2011-12-28 10:00:00,34.64,34.66,34.63,34.66,119800.0,24.6108,24.6251,24.6037,24.6251,119800.0
2011-12-28 10:05:00,34.66,34.73,34.63,34.72,113400.0,24.6251,24.6748,24.6037,24.6677,113400.0
2011-12-28 10:10:00,34.71,34.72,34.67,34.68,128000.0,24.6606,24.6677,24.6322,24.6393,128000.0
2011-12-28 10:15:00,34.68,34.68,34.53,34.55,518200.0,24.6393,24.6393,24.5327,24.5469,518200.0
2011-12-28 10:20:00,34.55,34.57,34.51,34.51,178800.0,24.5469,24.5611,24.5185,24.5185,178800.0
2011-12-28 10:25:00,34.52,34.52,34.44,34.45,291700.0,24.5256,24.5256,24.4688,24.4759,291700.0
2011-12-28 10:30:00,34.45,34.46,34.43,34.45,251200.0,24.4759,24.483,24.4616,24.4759,251200.0
2011-12-28 10:35:00,34.45,34.47,34.41,34.46,307600.0,24.4759,24.4901,24.4474,24.483,307600.0
2011-12-28 10:40:00,34.47,34.54,34.46,34.5,145600.0,24.4901,24.5398,24.483,24.5114,145600.0
2011-12-28 10:45:00,34.5,34.55,34.49,34.54,112800.0,24.5114,24.5469,24.5043,24.5398,112800.0
2011-12-28 10:50:00,34.54,34.55,34.52,34.52,139300.0,24.5398,24.5469,24.5256,24.5256,139300.0
2011-12-28 10:55:00,34.52,34.54,34.5,34.52,150800.0,24.5256,24.5398,24.5114,24.5256,150800.0
2011-12-28 11:00:00,34.52,34.53,34.5,34.51,125300.0,24.5256,24.5327,24.5114,24.5185,125300.0
2011-12-28 11:05:00,34.51,34.55,34.49,34.54,175300.0,24.5185,24.5469,24.5043,24.5398,175300.0
2011-12-28 11:10:00,34.54,34.57,34.52,34.53,129800.0,24.5398,24.5611,24.5256,24.5327,129800.0
2011-12-28 11:15:00,34.54,34.54,34.5,34.52,97400.0,24.5398,24.5398,24.5114,24.5256,97400.0
2011-12-28 11:20:00,34.51,34.54,34.48,34.53,242400.0,24.5185,24.5398,24.4972,24.5327,242400.0
2011-12-28 11:25:00,34.53,34.54,34.45,34.45,102400.0,24.5327,24.5398,24.4759,24.4759,102400.0
2011-12-28 11:30:00,34.45,34.47,34.42,34.43,128000.0,24.4759,24.4901,24.4545,24.4616,128000.0
2011-12-28 11:35:00,34.43,34.46,34.41,34.43,368000.0,24.4616,24.483,24.4474,24.4616,368000.0
2011-12-28 11:40:00,34.43,34.45,34.41,34.41,133700.0,24.4616,24.4759,24.4474,24.4474,133700.0
2011-12-28 11:45:00,34.42,34.45,34.41,34.45,122900.0,24.4545,24.4759,24.4474,24.4759,122900.0
2011-12-28 11:50:00,34.44,34.48,34.44,34.47,54100.0,24.4688,24.4972,24.4688,24.4901,54100.0
2011-12-28 11:55:00,34.46,34.48,34.45,34.48,49400.0,24.483,24.4972,24.4759,24.4972,49400.0
2011-12-28 12:00:00,34.48,34.49,34.47,34.48,39000.0,24.4972,24.5043,24.4901,24.4972,39000.0
2011-12-28 12:05:00,34.47,34.48,34.44,34.46,122100.0,24.4901,24.4972,24.4688,24.483,122100.0
2011-12-28 12:10:00,34.45,34.47,34.44,34.47,87000.0,24.4759,24.4901,24.4688,24.4901,87000.0
2011-12-28 12:15:00,34.47,34.52,34.46,34.51,96300.0,24.4901,24.5256,24.483,24.5185,96300.0
2011-12-28 12:20:00,34.51,34.54,34.51,34.54,93300.0,24.5185,24.5398,24.5185,24.5398,93300.0
2011-12-28 12:25:00,34.53,34.54,34.51,34.53,64800.0,24.5327,24.5398,24.5185,24.5327,64800.0
2011-12-28 12:30:00,34.52,34.54,34.52,34.54,65800.0,24.5256,24.5398,24.5256,24.5398,65800.0
2011-12-28 12:35:00,34.53,34.56,34.53,34.56,109300.0,24.5327,24.554,24.5327,24.554,109300.0
2011-12-28 12:40:00,34.56,34.56,34.55,34.55,31300.0,24.554,24.554,24.5469,24.5469,31300.0
2011-12-28 12:45:00,34.55,34.56,34.54,34.56,70500.0,24.5469,24.554,24.5398,24.554,70500.0
2011-12-28 12:50:00,34.56,34.57,34.45,34.45,284300.0,24.554,24.5611,24.4759,24.4759,284300.0
2011-12-28 12:55:00,34.45,34.46,34.41,34.42,288000.0,24.4759,24.483,24.4474,24.4545,288000.0
2011-12-28 13:00:00,34.43,34.45,34.41,34.45,58400.0,24.4616,24.4759,24.4474,24.4759,58400.0
2011-12-28 13:05:00,34.45,34.45,34.43,34.45,37300.0,24.4759,24.4759,24.4616,24.4759,37300.0
2011-12-28 13:10:00,34.45,34.45,34.38,34.41,416400.0,24.4759,24.4759,24.4261,24.4474,416400.0
2011-12-28 13:15:00,34.42,34.47,34.42,34.45,179800.0,24.4545,24.4901,24.4545,24.4759,179800.0
2011-12-28 13:20:00,34.45,34.46,34.44,34.46,69700.0,24.4759,24.483,24.4688,24.483,69700.0
2011-12-28 13:25:00,34.46,34.48,34.45,34.48,37900.0,24.483,24.4972,24.4759,24.4972,37900.0
2011-12-28 13:30:00,34.48,34.51,34.48,34.49,47700.0,24.4972,24.5185,24.4972,24.5043,47700.0
2011-12-28 13:35:00,34.48,34.55,34.48,34.54,95900.0,24.4972,24.5469,24.4972,24.5398,95900.0
2011-12-28 13:40:00,34.54,34.55,34.52,34.52,57100.0,24.5398,24.5469,24.5256,24.5256,57100.0
2011-12-28 13:45:00,34.52,34.55,34.52,34.53,53300.0,24.5256,24.5469,24.5256,24.5327,53300.0
2011-12-28 13:50:00,34.54,34.56,34.54,34.55,48700.0,24.5398,24.554,24.5398,24.5469,48700.0
2011-12-28 13:55:00,34.56,34.57,34.55,34.56,55700.0,24.554,24.5611,24.5469,24.554,55700.0
2011-12-28 14:00:00,34.55,34.56,34.53,34.53,65200.0,24.5469,24.554,24.5327,24.5327,65200.0
2011-12-28 14:05:00,34.53,34.59,34.53,34.56,159900.0,24.5327,24.5753,24.5327,24.554,159900.0
2011-12-28 14:10:00,34.55,34.56,34.52,34.54,70100.0,24.5469,24.554,24.5256,24.5398,70100.0
2011-12-28 14:15:00,34.55,34.55,34.5,34.51,140400.0,24.5469,24.5469,24.5114,24.5185,140400.0
2011-12-28 14:20:00,34.51,34.53,34.51,34.52,37700.0,24.5185,24.5327,24.5185,24.5256,37700.0
2011-12-28 14:25:00,34.53,34.56,34.53,34.55,88900.0,24.5327,24.554,24.5327,24.5469,88900.0
2011-12-28 14:30:00,34.55,34.56,34.53,34.53,78700.0,24.5469,24.554,24.5327,24.5327,78700.0
2011-12-28 14:35:00,34.53,34.56,34.52,34.52,102400.0,24.5327,24.554,24.5256,24.5256,102400.0
2011-12-28 14:40:00,34.51,34.53,34.51,34.52,43300.0,24.5185,24.5327,24.5185,24.5256,43300.0
2011-12-28 14:45:00,34.52,34.54,34.5,34.5,44200.0,24.5256,24.5398,24.5114,24.5114,44200.0
2011-12-28 14:50:00,34.51,34.53,34.5,34.52,55600.0,24.5185,24.5327,24.5114,24.5256,55600.0
2011-12-28 14:55:00,34.51,34.54,34.5,34.51,106000.0,24.5185,24.5398,24.5114,24.5185,106000.0
2011-12-28 15:00:00,34.51,34.55,34.51,34.55,146600.0,24.5185,24.5469,24.5185,24.5469,146600.0
2011-12-28 15:05:00,34.55,34.57,34.54,34.55,82600.0,24.5469,24.5611,24.5398,24.5469,82600.0
2011-12-28 15:10:00,34.56,34.6,34.56,34.59,109100.0,24.554,24.5824,24.554,24.5753,109100.0
2011-12-28 15:15:00,34.58,34.59,34.5,34.52,87700.0,24.5682,24.5753,24.5114,24.5256,87700.0
2011-12-28 15:20:00,34.51,34.57,34.51,34.56,61700.0,24.5185,24.5611,24.5185,24.554,61700.0
2011-12-28 15:25:00,34.55,34.58,34.48,34.5,262800.0,24.5469,24.5682,24.4972,24.5114,262800.0
2011-12-28 15:30:00,34.5,34.51,34.47,34.51,65100.0,24.5114,24.5185,24.4901,24.5185,65100.0
2011-12-28 15:35:00,34.5,34.52,34.48,34.52,74600.0,24.5114,24.5256,24.4972,24.5256,74600.0
2011-12-28 15:40:00,34.52,34.58,34.52,34.57,143900.0,24.5256,24.5682,24.5256,24.5611,143900.0
2011-12-28 15:45:00,34.56,34.57,34.53,34.56,272900.0,24.554,24.5611,24.5327,24.554,272900.0
2011-12-28 15:50:00,34.57,34.57,34.54,34.57,453000.0,24.5611,24.5611,24.5398,24.5611,453000.0
2011-12-28 15:55:00,34.56,34.57,34.5,34.53,1091000.0,24.554,24.5611,24.5114,24.5327,1091000.0
2011-12-29 09:30:00,34.7,34.73,34.65,34.7,90100.0,24.6535,24.6748,24.618,24.6535,90100.0
2011-12-29 09:35:00,34.7,34.77,34.68,34.71,103000.0,24.6535,24.7032,24.6393,24.6606,103000.0
2011-12-29 09:40:00,34.71,34.77,34.7,34.74,182300.0,24.6606,24.7032,24.6535,24.6819,182300.0
2011-12-29 09:45:00,34.75,34.77,34.69,34.7,182900.0,24.689,24.7032,24.6464,24.6535,182900.0
2011-12-29 09:50:00,34.7,34.75,34.68,34.74,198800.0,24.6535,24.689,24.6393,24.6819,198800.0
2011-12-29 09:55:00,34.75,34.76,34.69,34.73,166400.0,24.689,24.6961,24.6464,24.6748,166400.0
2011-12-29 10:00:00,34.73,34.79,34.72,34.79,147200.0,24.6748,24.7174,24.6677,24.7174,147200.0
2011-12-29 10:05:00,34.79,34.85,34.75,34.83,219600.0,24.7174,24.76,24.689,24.7458,219600.0
2011-12-29 10:10:00,34.83,34.84,34.79,34.81,160100.0,24.7458,24.7529,24.7174,24.7316,160100.0
2011-12-29 10:15:00,34.81,34.84,34.81,34.82,179500.0,24.7316,24.7529,24.7316,24.7387,179500.0
2011-12-29 10:20:00,34.82,34.84,34.79,34.82,226800.0,24.7387,24.7529,24.7174,24.7387,226800.0
2011-12-29 10:25:00,34.82,34.89,34.82,34.87,284600.0,24.7387,24.7885,24.7387,24.7743,284600.0
2011-12-29 10:30:00,34.87,34.91,34.87,34.9,119000.0,24.7743,24.8027,24.7743,24.7956,119000.0
2011-12-29 10:35:00,34.9,34.91,34.88,34.88,215400.0,24.7956,24.8027,24.7814,24.7814,215400.0
2011-12-29 10:40:00,34.89,34.9,34.85,34.87,101000.0,24.7885,24.7956,24.76,24.7743,101000.0
2011-12-29 10:45:00,34.87,34.87,34.84,34.84,88900.0,24.7743,24.7743,24.7529,24.7529,88900.0
2011-12-29 10:50:00,34.85,34.85,34.83,34.85,120500.0,24.76,24.76,24.7458,24.76,120500.0
2011-12-29 10:55:00,34.85,34.86,34.82,34.85,190700.0,24.76,24.7672,24.7387,24.76,190700.0
2011-12-29 11:00:00,34.86,34.89,34.83,34.83,110600.0,24.7672,24.7885,24.7458,24.7458,110600.0
2011-12-29 11:05:00,34.83,34.87,34.78,34.78,94600.0,24.7458,24.7743,24.7103,24.7103,94600.0
2011-12-29 11:10:00,34.77,34.82,34.75,34.77,114400.0,24.7032,24.7387,24.689,24.7032,114400.0
2011-12-29 11:15:00,34.78,34.79,34.76,34.77,65000.0,24.7103,24.7174,24.6961,24.7032,65000.0
2011-12-29 11:20:00,34.77,34.8,34.76,34.77,87200.0,24.7032,24.7245,24.6961,24.7032,87200.0
2011-12-29 11:25:00,34.77,34.83,34.77,34.81,57100.0,24.7032,24.7458,24.7032,24.7316,57100.0
2011-12-29 11:30:00,34.8,34.84,34.79,34.83,65500.0,24.7245,24.7529,24.7174,24.7458,65500.0
2011-12-29 11:35:00,34.83,34.87,34.82,34.83,83800.0,24.7458,24.7743,24.7387,24.7458,83800.0
2011-12-29 11:40:00,34.83,34.84,34.83,34.84,22000.0,24.7458,24.7529,24.7458,24.7529,22000.0
2011-12-29 11:45:00,34.83,34.86,34.83,34.85,38900.0,24.7458,24.7672,24.7458,24.76,38900.0
2011-12-29 11:50:00,34.86,34.88,34.85,34.86,30000.0,24.7672,24.7814,24.76,24.7672,30000.0
2011-12-29 11:55:00,34.86,34.9,34.85,34.9,36200.0,24.7672,24.7956,24.76,24.7956,36200.0
2011-12-29 12:00:00,34.9,34.9,34.86,34.88,69000.0,24.7956,24.7956,24.7672,24.7814,69000.0
2011-12-29 12:05:00,34.88,34.88,34.85,34.86,16000.0,24.7814,24.7814,24.76,24.7672,16000.0
2011-12-29 12:10:00,34.86,34.86,34.83,34.84,33300.0,24.7672,24.7672,24.7458,24.7529,33300.0
2011-12-29 12:15:00,34.83,34.85,34.83,34.83,24900.0,24.7458,24.76,24.7458,24.7458,24900.0
2011-12-29 12:20:00,34.83,34.85,34.82,34.85,42000.0,24.7458,24.76,24.7387,24.76,42000.0
2011-12-29 12:25:00,34.85,34.86,34.84,34.85,36100.0,24.76,24.7672,24.7529,24.76,36100.0
2011-12-29 12:30:00,34.86,34.86,34.81,34.82,40500.0,24.7672,24.7672,24.7316,24.7387,40500.0
2011-12-29 12:35:00,34.81,34.83,34.8,34.83,47300.0,24.7316,24.7458,24.7245,24.7458,47300.0
2011-12-29 12:40:00,34.84,34.84,34.82,34.82,29000.0,24.7529,24.7529,24.7387,24.7387,29000.0
2011-12-29 12:45:00,34.82,34.84,34.8,34.84,40000.0,24.7387,24.7529,24.7245,24.7529,40000.0
2011-12-29 12:50:00,34.84,34.84,34.81,34.83,53200.0,24.7529,24.7529,24.7316,24.7458,53200.0
2011-12-29 12:55:00,34.84,34.84,34.82,34.83,25600.0,24.7529,24.7529,24.7387,24.7458,25600.0
2011-12-29 13:00:00,34.83,34.87,34.83,34.84,43800.0,24.7458,24.7743,24.7458,24.7529,43800.0
2011-12-29 13:05:00,34.85,34.87,34.84,34.87,23500.0,24.76,24.7743,24.7529,24.7743,23500.0
2011-12-29 13:10:00,34.87,34.87,34.85,34.86,45800.0,24.7743,24.7743,24.76,24.7672,45800.0
2011-12-29 13:15:00,34.85,34.85,34.8,34.81,60600.0,24.76,24.76,24.7245,24.7316,60600.0
2011-12-29 13:20:00,34.81,34.82,34.79,34.8,75300.0,24.7316,24.7387,24.7174,24.7245,75300.0
2011-12-29 13:25:00,34.79,34.86,34.79,34.83,41300.0,24.7174,24.7672,24.7174,24.7458,41300.0
2011-12-29 13:30:00,34.83,34.85,34.83,34.84,16900.0,24.7458,24.76,24.7458,24.7529,16900.0
2011-12-29 13:35:00,34.84,34.86,34.83,34.85,19600.0,24.7529,24.7672,24.7458,24.76,19600.0
2011-12-29 13:40:00,34.86,34.89,34.81,34.84,70400.0,24.7672,24.7885,24.7316,24.7529,70400.0
2011-12-29 13:45:00,34.84,34.84,34.81,34.83,18500.0,24.7529,24.7529,24.7316,24.7458,18500.0
2011-12-29 13:50:00,34.82,34.84,34.8,34.84,35600.0,24.7387,24.7529,24.7245,24.7529,35600.0
2011-12-29 13:55:00,34.84,34.85,34.82,34.83,17600.0,24.7529,24.76,24.7387,24.7458,17600.0
2011-12-29 14:00:00,34.83,34.86,34.82,34.86,50100.0,24.7458,24.7672,24.7387,24.7672,50100.0
2011-12-29 14:05:00,34.86,34.86,34.83,34.83,78200.0,24.7672,24.7672,24.7458,24.7458,78200.0
2011-12-29 14:10:00,34.83,34.84,34.83,34.84,8800.0,24.7458,24.7529,24.7458,24.7529,8800.0
2011-12-29 14:15:00,34.84,34.85,34.81,34.83,34800.0,24.7529,24.76,24.7316,24.7458,34800.0
2011-12-29 14:20:00,34.82,34.84,34.82,34.83,11900.0,24.7387,24.7529,24.7387,24.7458,11900.0
2011-12-29 14:25:00,34.84,34.84,34.81,34.81,33100.0,24.7529,24.7529,24.7316,24.7316,33100.0
2011-12-29 14:30:00,34.82,34.83,34.8,34.8,20400.0,24.7387,24.7458,24.7245,24.7245,20400.0
2011-12-29 14:35:00,34.8,34.82,34.8,34.8,17700.0,24.7245,24.7387,24.7245,24.7245,17700.0
2011-12-29 14:40:00,34.8,34.81,34.8,34.8,25300.0,24.7245,24.7316,24.7245,24.7245,25300.0
2011-12-29 14:45:00,34.8,34.81,34.76,34.76,207400.0,24.7245,24.7316,24.6961,24.6961,207400.0
2011-12-29 14:50:00,34.76,34.77,34.75,34.76,56400.0,24.6961,24.7032,24.689,24.6961,56400.0
2011-12-29 14:55:00,34.76,34.8,34.76,34.8,145200.0,24.6961,24.7245,24.6961,24.7245,145200.0
2011-12-29 15:00:00,34.8,34.86,34.8,34.86,203700.0,24.7245,24.7672,24.7245,24.7672,203700.0
2011-12-29 15:05:00,34.86,34.88,34.83,34.87,88900.0,24.7672,24.7814,24.7458,24.7743,88900.0
2011-12-29 15:10:00,34.87,34.91,34.87,34.91,100300.0,24.7743,24.8027,24.7743,24.8027,100300.0
2011-12-29 15:15:00,34.91,34.94,34.91,34.93,97900.0,24.8027,24.824,24.8027,24.8169,97900.0
2011-12-29 15:20:00,34.92,34.92,34.88,34.91,98200.0,24.8098,24.8098,24.7814,24.8027,98200.0
2011-12-29 15:25:00,34.91,34.93,34.87,34.87,169600.0,24.8027,24.8169,24.7743,24.7743,169600.0
2011-12-29 15:30:00,34.87,34.9,34.85,34.85,146300.0,24.7743,24.7956,24.76,24.76,146300.0
2011-12-29 15:35:00,34.86,34.88,34.84,34.87,296400.0,24.7672,24.7814,24.7529,24.7743,296400.0
2011-12-29 15:40:00,34.86,34.87,34.85,34.86,117900.0,24.7672,24.7743,24.76,24.7672,117900.0
2011-12-29 15:45:00,34.86,34.88,34.82,34.82,337900.0,24.7672,24.7814,24.7387,24.7387,337900.0
2011-12-29 15:50:00,34.82,34.82,34.79,34.8,432900.0,24.7387,24.7387,24.7174,24.7245,432900.0
2011-12-29 15:55:00,34.8,34.87,34.8,34.84,958900.0,24.7245,24.7743,24.7245,24.7529,958900.0
2011-12-30 09:30:00,34.78,34.8,34.68,34.69,322900.0,24.7103,24.7245,24.6393,24.6464,322900.0
2011-12-30 09:35:00,34.69,34.78,34.69,34.75,123500.0,24.6464,24.7103,24.6464,24.689,123500.0
2011-12-30 09:40:00,34.74,34.75,34.69,34.7,73000.0,24.6819,24.689,24.6464,24.6535,73000.0
2011-12-30 09:45:00,34.7,34.78,34.7,34.78,75600.0,24.6535,24.7103,24.6535,24.7103,75600.0
2011-12-30 09:50:00,34.78,34.83,34.77,34.79,57600.0,24.7103,24.7458,24.7032,24.7174,57600.0
2011-12-30 09:55:00,34.79,34.8,34.75,34.8,76200.0,24.7174,24.7245,24.689,24.7245,76200.0
2011-12-30 10:00:00,34.8,34.84,34.77,34.84,71800.0,24.7245,24.7529,24.7032,24.7529,71800.0
2011-12-30 10:05:00,34.84,34.86,34.83,34.84,118700.0,24.7529,24.7672,24.7458,24.7529,118700.0
2011-12-30 10:10:00,34.84,34.86,34.81,34.82,109400.0,24.7529,24.7672,24.7316,24.7387,109400.0
2011-12-30 10:15:00,34.82,34.83,34.78,34.81,73700.0,24.7387,24.7458,24.7103,24.7316,73700.0
2011-12-30 10:20:00,34.81,34.84,34.79,34.83,58000.0,24.7316,24.7529,24.7174,24.7458,58000.0
2011-12-30 10:25:00,34.83,34.83,34.8,34.82,55900.0,24.7458,24.7458,24.7245,24.7387,55900.0
2011-12-30 10:30:00,34.82,34.84,34.8,34.82,82600.0,24.7387,24.7529,24.7245,24.7387,82600.0
2011-12-30 10:35:00,34.82,34.85,34.8,34.82,48600.0,24.7387,24.76,24.7245,24.7387,48600.0
2011-12-30 10:40:00,34.82,34.84,34.79,34.8,64700.0,24.7387,24.7529,24.7174,24.7245,64700.0
2011-12-30 10:45:00,34.8,34.84,34.8,34.83,293300.0,24.7245,24.7529,24.7245,24.7458,293300.0
2011-12-30 10:50:00,34.83,34.85,34.83,34.85,52700.0,24.7458,24.76,24.7458,24.76,52700.0
2011-12-30 10:55:00,34.85,34.87,34.83,34.84,62700.0,24.76,24.7743,24.7458,24.7529,62700.0
2011-12-30 11:00:00,34.84,34.86,34.83,34.84,46300.0,24.7529,24.7672,24.7458,24.7529,46300.0
2011-12-30 11:05:00,34.85,34.87,34.82,34.83,55400.0,24.76,24.7743,24.7387,24.7458,55400.0
2011-12-30 11:10:00,34.83,34.86,34.83,34.84,109900.0,24.7458,24.7672,24.7458,24.7529,109900.0
2011-12-30 11:15:00,34.83,34.87,34.83,34.86,96400.0,24.7458,24.7743,24.7458,24.7672,96400.0
2011-12-30 11:20:00,34.86,34.91,34.85,34.89,143000.0,24.7672,24.8027,24.76,24.7885,143000.0
2011-12-30 11:25:00,34.89,34.89,34.86,34.88,67800.0,24.7885,24.7885,24.7672,24.7814,67800.0
2011-12-30 11:30:00,34.88,34.9,34.86,34.9,202100.0,24.7814,24.7956,24.7672,24.7956,202100.0
2011-12-30 11:35:00,34.9,34.91,34.89,34.9,94800.0,24.7956,24.8027,24.7885,24.7956,94800.0
2011-12-30 11:40:00,34.9,34.92,34.89,34.91,77000.0,24.7956,24.8098,24.7885,24.8027,77000.0
2011-12-30 11:45:00,34.91,34.91,34.89,34.91,50700.0,24.8027,24.8027,24.7885,24.8027,50700.0
2011-12-30 11:50:00,34.91,34.91,34.87,34.89,89100.0,24.8027,24.8027,24.7743,24.7885,89100.0
2011-12-30 11:55:00,34.88,34.9,34.87,34.87,95800.0,24.7814,24.7956,24.7743,24.7743,95800.0
2011-12-30 12:00:00,34.87,34.9,34.85,34.88,72700.0,24.7743,24.7956,24.76,24.7814,72700.0
2011-12-30 12:05:00,34.88,34.89,34.87,34.88,13300.0,24.7814,24.7885,24.7743,24.7814,13300.0
2011-12-30 12:10:00,34.87,34.87,34.85,34.86,25700.0,24.7743,24.7743,24.76,24.7672,25700.0
2011-12-30 12:15:00,34.85,34.86,34.84,34.85,46700.0,24.76,24.7672,24.7529,24.76,46700.0
2011-12-30 12:20:00,34.86,34.86,34.84,34.84,19400.0,24.7672,24.7672,24.7529,24.7529,19400.0
2011-12-30 12:25:00,34.84,34.87,34.84,34.87,150700.0,24.7529,24.7743,24.7529,24.7743,150700.0
2011-12-30 12:30:00,34.86,34.88,34.86,34.86,46900.0,24.7672,24.7814,24.7672,24.7672,46900.0
2011-12-30 12:35:00,34.87,34.87,34.86,34.87,15000.0,24.7743,24.7743,24.7672,24.7743,15000.0
2011-12-30 12:40:00,34.87,34.88,34.86,34.88,22800.0,24.7743,24.7814,24.7672,24.7814,22800.0
2011-12-30 12:45:00,34.87,34.88,34.87,34.88,13400.0,24.7743,24.7814,24.7743,24.7814,13400.0
2011-12-30 12:50:00,34.87,34.88,34.86,34.87,29200.0,24.7743,24.7814,24.7672,24.7743,29200.0
2011-12-30 12:55:00,34.87,34.91,34.87,34.89,114500.0,24.7743,24.8027,24.7743,24.7885,114500.0
2011-12-30 13:00:00,34.9,34.9,34.88,34.88,30800.0,24.7956,24.7956,24.7814,24.7814,30800.0
2011-12-30 13:05:00,34.88,34.91,34.88,34.91,56200.0,24.7814,24.8027,24.7814,24.8027,56200.0
2011-12-30 13:10:00,34.9,34.92,34.9,34.91,44400.0,24.7956,24.8098,24.7956,24.8027,44400.0
2011-12-30 13:15:00,34.91,34.93,34.9,34.91,288000.0,24.8027,24.8169,24.7956,24.8027,288000.0
2011-12-30 13:20:00,34.91,34.93,34.91,34.91,142800.0,24.8027,24.8169,24.8027,24.8027,142800.0
2011-12-30 13:25:00,34.91,34.91,34.89,34.9,26900.0,24.8027,24.8027,24.7885,24.7956,26900.0
2011-12-30 13:30:00,34.9,34.92,34.89,34.9,53600.0,24.7956,24.8098,24.7885,24.7956,53600.0
2011-12-30 13:35:00,34.9,34.91,34.89,34.91,26900.0,24.7956,24.8027,24.7885,24.8027,26900.0
2011-12-30 13:40:00,34.91,34.92,34.91,34.91,17500.0,24.8027,24.8098,24.8027,24.8027,17500.0
2011-12-30 13:45:00,34.91,34.92,34.91,34.91,12000.0,24.8027,24.8098,24.8027,24.8027,12000.0
2011-12-30 13:50:00,34.92,34.92,34.91,34.92,17800.0,24.8098,24.8098,24.8027,24.8098,17800.0
2011-12-30 13:55:00,34.91,34.93,34.91,34.91,19300.0,24.8027,24.8169,24.8027,24.8027,19300.0
2011-12-30 14:00:00,34.91,34.92,34.91,34.91,9700.0,24.8027,24.8098,24.8027,24.8027,9700.0
2011-12-30 14:05:00,34.91,34.92,34.91,34.92,20100.0,24.8027,24.8098,24.8027,24.8098,20100.0
2011-12-30 14:10:00,34.92,34.93,34.91,34.92,63400.0,24.8098,24.8169,24.8027,24.8098,63400.0
2011-12-30 14:15:00,34.91,34.92,34.88,34.89,32100.0,24.8027,24.8098,24.7814,24.7885,32100.0
2011-12-30 14:20:00,34.88,34.89,34.83,34.85,153900.0,24.7814,24.7885,24.7458,24.76,153900.0
2011-12-30 14:25:00,34.85,34.87,34.83,34.86,72000.0,24.76,24.7743,24.7458,24.7672,72000.0
2011-12-30 14:30:00,34.86,34.9,34.86,34.89,56900.0,24.7672,24.7956,24.7672,24.7885,56900.0
2011-12-30 14:35:00,34.89,34.9,34.89,34.9,28600.0,24.7885,24.7956,24.7885,24.7956,28600.0
2011-12-30 14:40:00,34.9,34.9,34.89,34.89,23500.0,24.7956,24.7956,24.7885,24.7885,23500.0
2011-12-30 14:45:00,34.89,34.9,34.89,34.89,30600.0,24.7885,24.7956,24.7885,24.7885,30600.0
2011-12-30 14:50:00,34.9,34.9,34.89,34.89,12000.0,24.7956,24.7956,24.7885,24.7885,12000.0
2011-12-30 14:55:00,34.89,34.9,34.89,34.89,13100.0,24.7885,24.7956,24.7885,24.7885,13100.0
2011-12-30 15:00:00,34.9,34.94,34.9,34.94,122600.0,24.7956,24.824,24.7956,24.824,122600.0
2011-12-30 15:05:00,34.93,34.95,34.93,34.94,60500.0,24.8169,24.8311,24.8169,24.824,60500.0
2011-12-30 15:10:00,34.94,34.95,34.93,34.95,52500.0,24.824,24.8311,24.8169,24.8311,52500.0
2011-12-30 15:15:00,34.95,34.95,34.93,34.94,52100.0,24.8311,24.8311,24.8169,24.824,52100.0
2011-12-30 15:20:00,34.94,34.97,34.93,34.96,49900.0,24.824,24.8453,24.8169,24.8382,49900.0
2011-12-30 15:25:00,34.95,34.96,34.95,34.96,54500.0,24.8311,24.8382,24.8311,24.8382,54500.0
2011-12-30 15:30:00,34.96,34.97,34.95,34.97,36900.0,24.8382,24.8453,24.8311,24.8453,36900.0
2011-12-30 15:35:00,34.96,34.97,34.96,34.97,29300.0,24.8382,24.8453,24.8382,24.8453,29300.0
2011-12-30 15:40:00,34.96,34.97,34.96,34.96,63300.0,24.8382,24.8453,24.8382,24.8382,63300.0
2011-12-30 15:45:00,34.96,34.97,34.91,34.95,435300.0,24.8382,24.8453,24.8027,24.8311,435300.0
2011-12-30 15:50:00,34.94,34.96,34.91,34.91,292900.0,24.824,24.8382,24.8027,24.8027,292900.0
2011-12-30 15:55:00,34.91,34.91,34.84,34.88,874100.0,24.8027,24.8027,24.7529,24.7814,874100.0
2012-01-03 09:30:00,35.81,35.89,35.78,35.85,629800.0,25.4421,25.4989,25.4208,25.4705,629800.0
2012-01-03 09:35:00,35.85,35.98,35.85,35.94,567000.0,25.4705,25.5629,25.4705,25.5345,567000.0
2012-01-03 09:40:00,35.94,35.95,35.88,35.92,281400.0,25.5345,25.5416,25.4918,25.5203,281400.0
2012-01-03 09:45:00,35.92,35.93,35.83,35.87,261700.0,25.5203,25.5274,25.4563,25.4847,261700.0
2012-01-03 09:50:00,35.87,35.89,35.86,35.89,159200.0,25.4847,25.4989,25.4776,25.4989,159200.0
2012-01-03 09:55:00,35.89,35.92,35.87,35.92,268800.0,25.4989,25.5203,25.4847,25.5203,268800.0
2012-01-03 10:00:00,35.92,36.0,35.88,35.98,270600.0,25.5203,25.5771,25.4918,25.5629,270600.0
2012-01-03 10:05:00,35.99,36.08,35.98,36.04,316500.0,25.57,25.6339,25.5629,25.6055,316500.0
2012-01-03 10:10:00,36.04,36.05,36.0,36.03,196700.0,25.6055,25.6126,25.5771,25.5984,196700.0
2012-01-03 10:15:00,36.04,36.09,36.04,36.07,289800.0,25.6055,25.641,25.6055,25.6268,289800.0
2012-01-03 10:20:00,36.07,36.11,36.06,36.08,164000.0,25.6268,25.6552,25.6197,25.6339,164000.0
2012-01-03 10:25:00,36.07,36.1,35.98,36.01,356100.0,25.6268,25.6481,25.5629,25.5842,356100.0
2012-01-03 10:30:00,36.01,36.04,36.0,36.01,159100.0,25.5842,25.6055,25.5771,25.5842,159100.0
2012-01-03 10:35:00,36.01,36.02,35.97,35.97,269500.0,25.5842,25.5913,25.5558,25.5558,269500.0
2012-01-03 10:40:00,35.97,36.0,35.95,36.0,187700.0,25.5558,25.5771,25.5416,25.5771,187700.0
2012-01-03 10:45:00,35.99,36.04,35.99,36.01,202600.0,25.57,25.6055,25.57,25.5842,202600.0
2012-01-03 10:50:00,36.01,36.06,35.99,36.02,176600.0,25.5842,25.6197,25.57,25.5913,176600.0
2012-01-03 10:55:00,36.02,36.07,36.0,36.04,300100.0,25.5913,25.6268,25.5771,25.6055,300100.0
2012-01-03 11:00:00,36.04,36.08,36.04,36.08,135900.0,25.6055,25.6339,25.6055,25.6339,135900.0
2012-01-03 11:05:00,36.08,36.09,36.03,36.03,61300.0,25.6339,25.641,25.5984,25.5984,61300.0
2012-01-03 11:10:00,36.03,36.09,36.02,36.07,108000.0,25.5984,25.641,25.5913,25.6268,108000.0
2012-01-03 11:15:00,36.08,36.12,36.08,36.09,95100.0,25.6339,25.6623,25.6339,25.641,95100.0
2012-01-03 11:20:00,36.08,36.08,36.04,36.06,71700.0,25.6339,25.6339,25.6055,25.6197,71700.0
2012-01-03 11:25:00,36.06,36.08,36.04,36.06,72100.0,25.6197,25.6339,25.6055,25.6197,72100.0
2012-01-03 11:30:00,36.06,36.1,36.06,36.09,58500.0,25.6197,25.6481,25.6197,25.641,58500.0
2012-01-03 11:35:00,36.08,36.11,36.08,36.1,81500.0,25.6339,25.6552,25.6339,25.6481,81500.0
2012-01-03 11:40:00,36.09,36.09,36.01,36.02,142500.0,25.641,25.641,25.5842,25.5913,142500.0
2012-01-03 11:45:00,36.02,36.05,35.97,35.99,130500.0,25.5913,25.6126,25.5558,25.57,130500.0
2012-01-03 11:50:00,36.0,36.03,36.0,36.02,107900.0,25.5771,25.5984,25.5771,25.5913,107900.0
2012-01-03 11:55:00,36.02,36.06,36.0,36.0,97200.0,25.5913,25.6197,25.5771,25.5771,97200.0
2012-01-03 12:00:00,36.0,36.01,35.97,35.99,84000.0,25.5771,25.5842,25.5558,25.57,84000.0
2012-01-03 12:05:00,35.99,36.01,35.97,35.98,83900.0,25.57,25.5842,25.5558,25.5629,83900.0
2012-01-03 12:10:00,35.98,35.99,35.92,35.93,118900.0,25.5629,25.57,25.5203,25.5274,118900.0
2012-01-03 12:15:00,35.93,35.96,35.92,35.96,72000.0,25.5274,25.5487,25.5203,25.5487,72000.0
2012-01-03 12:20:00,35.96,35.97,35.92,35.93,58200.0,25.5487,25.5558,25.5203,25.5274,58200.0
2012-01-03 12:25:00,35.92,35.93,35.89,35.93,124100.0,25.5203,25.5274,25.4989,25.5274,124100.0
2012-01-03 12:30:00,35.93,35.93,35.86,35.88,151600.0,25.5274,25.5274,25.4776,25.4918,151600.0
2012-01-03 12:35:00,35.88,35.91,35.8,35.81,267400.0,25.4918,25.5131,25.435,25.4421,267400.0
2012-01-03 12:40:00,35.81,35.88,35.8,35.86,154800.0,25.4421,25.4918,25.435,25.4776,154800.0
2012-01-03 12:45:00,35.86,35.87,35.82,35.82,182600.0,25.4776,25.4847,25.4492,25.4492,182600.0
2012-01-03 12:50:00,35.82,35.87,35.82,35.86,141300.0,25.4492,25.4847,25.4492,25.4776,141300.0
2012-01-03 12:55:00,35.86,35.88,35.83,35.86,128300.0,25.4776,25.4918,25.4563,25.4776,128300.0
2012-01-03 13:00:00,35.85,35.88,35.84,35.85,99600.0,25.4705,25.4918,25.4634,25.4705,99600.0
2012-01-03 13:05:00,35.85,35.86,35.79,35.81,126000.0,25.4705,25.4776,25.4279,25.4421,126000.0
2012-01-03 13:10:00,35.81,35.82,35.79,35.81,66700.0,25.4421,25.4492,25.4279,25.4421,66700.0
2012-01-03 13:15:00,35.82,35.87,35.82,35.86,99100.0,25.4492,25.4847,25.4492,25.4776,99100.0
2012-01-03 13:20:00,35.86,35.87,35.82,35.82,66200.0,25.4776,25.4847,25.4492,25.4492,66200.0
2012-01-03 13:25:00,35.82,35.84,35.81,35.82,103900.0,25.4492,25.4634,25.4421,25.4492,103900.0
2012-01-03 13:30:00,35.83,35.83,35.81,35.81,58500.0,25.4563,25.4563,25.4421,25.4421,58500.0
2012-01-03 13:35:00,35.82,35.83,35.8,35.8,63700.0,25.4492,25.4563,25.435,25.435,63700.0
2012-01-03 13:40:00,35.81,35.87,35.81,35.84,71000.0,25.4421,25.4847,25.4421,25.4634,71000.0
2012-01-03 13:45:00,35.84,35.87,35.83,35.87,64700.0,25.4634,25.4847,25.4563,25.4847,64700.0
2012-01-03 13:50:00,35.87,35.89,35.86,35.88,84500.0,25.4847,25.4989,25.4776,25.4918,84500.0
2012-01-03 13:55:00,35.88,35.9,35.88,35.89,44400.0,25.4918,25.506,25.4918,25.4989,44400.0
2012-01-03 14:00:00,35.89,35.93,35.88,35.93,78600.0,25.4989,25.5274,25.4918,25.5274,78600.0
2012-01-03 14:05:00,35.92,35.95,35.92,35.92,60000.0,25.5203,25.5416,25.5203,25.5203,60000.0
2012-01-03 14:10:00,35.93,35.93,35.91,35.93,90300.0,25.5274,25.5274,25.5131,25.5274,90300.0
2012-01-03 14:15:00,35.92,35.93,35.88,35.93,115100.0,25.5203,25.5274,25.4918,25.5274,115100.0
2012-01-03 14:20:00,35.93,35.97,35.92,35.95,246200.0,25.5274,25.5558,25.5203,25.5416,246200.0
2012-01-03 14:25:00,35.96,36.03,35.94,36.02,282300.0,25.5487,25.5984,25.5345,25.5913,282300.0
2012-01-03 14:30:00,36.02,36.03,35.99,36.03,123200.0,25.5913,25.5984,25.57,25.5984,123200.0
2012-01-03 14:35:00,36.03,36.04,35.99,36.03,137900.0,25.5984,25.6055,25.57,25.5984,137900.0
2012-01-03 14:40:00,36.03,36.12,36.03,36.11,484100.0,25.5984,25.6623,25.5984,25.6552,484100.0
2012-01-03 14:45:00,36.11,36.16,36.09,36.09,404400.0,25.6552,25.6908,25.641,25.641,404400.0
2012-01-03 14:50:00,36.09,36.15,36.09,36.14,202000.0,25.641,25.6837,25.641,25.6766,202000.0
2012-01-03 14:55:00,36.14,36.16,36.13,36.14,89400.0,25.6766,25.6908,25.6695,25.6766,89400.0
2012-01-03 15:00:00,36.14,36.14,36.06,36.06,178900.0,25.6766,25.6766,25.6197,25.6197,178900.0
2012-01-03 15:05:00,36.06,36.1,36.06,36.08,115300.0,25.6197,25.6481,25.6197,25.6339,115300.0
2012-01-03 15:10:00,36.08,36.1,36.07,36.09,109700.0,25.6339,25.6481,25.6268,25.641,109700.0
2012-01-03 15:15:00,36.09,36.1,36.08,36.09,136600.0,25.641,25.6481,25.6339,25.641,136600.0
2012-01-03 15:20:00,36.09,36.09,35.97,35.98,181700.0,25.641,25.641,25.5558,25.5629,181700.0
2012-01-03 15:25:00,35.98,36.03,35.98,36.01,157400.0,25.5629,25.5984,25.5629,25.5842,157400.0
2012-01-03 15:30:00,36.01,36.04,36.0,36.04,94500.0,25.5842,25.6055,25.5771,25.6055,94500.0
2012-01-03 15:35:00,36.04,36.04,35.96,35.97,286300.0,25.6055,25.6055,25.5487,25.5558,286300.0
2012-01-03 15:40:00,35.97,35.99,35.96,35.99,240600.0,25.5558,25.57,25.5487,25.57,240600.0
2012-01-03 15:45:00,35.99,36.0,35.95,35.97,474500.0,25.57,25.5771,25.5416,25.5558,474500.0
2012-01-03 15:50:00,35.97,35.97,35.88,35.89,756800.0,25.5558,25.5558,25.4918,25.4989,756800.0
2012-01-03 15:55:00,35.88,35.98,35.84,35.98,2063900.0,25.4918,25.5629,25.4634,25.5629,2063900.0
2012-01-04 09:30:00,35.35,35.43,35.31,35.35,447600.0,25.1153,25.1721,25.0869,25.1153,447600.0
2012-01-04 09:35:00,35.34,35.35,35.22,35.26,915200.0,25.1082,25.1153,25.0229,25.0513,915200.0
2012-01-04 09:40:00,35.27,35.33,35.26,35.32,244900.0,25.0584,25.1011,25.0513,25.094,244900.0
2012-01-04 09:45:00,35.33,35.36,35.28,35.36,173200.0,25.1011,25.1224,25.0655,25.1224,173200.0
2012-01-04 09:50:00,35.36,35.42,35.36,35.4,323400.0,25.1224,25.165,25.1224,25.1508,323400.0
2012-01-04 09:55:00,35.41,35.45,35.36,35.4,211200.0,25.1579,25.1863,25.1224,25.1508,211200.0
2012-01-04 10:00:00,35.4,35.41,35.35,35.35,182500.0,25.1508,25.1579,25.1153,25.1153,182500.0
2012-01-04 10:05:00,35.34,35.36,35.31,35.33,171200.0,25.1082,25.1224,25.0869,25.1011,171200.0
2012-01-04 10:10:00,35.33,35.33,35.25,35.28,202100.0,25.1011,25.1011,25.0442,25.0655,202100.0
2012-01-04 10:15:00,35.28,35.34,35.25,35.29,264500.0,25.0655,25.1082,25.0442,25.0727,264500.0
2012-01-04 10:20:00,35.29,35.35,35.29,35.35,65500.0,25.0727,25.1153,25.0727,25.1153,65500.0
2012-01-04 10:25:00,35.35,35.35,35.32,35.35,91400.0,25.1153,25.1153,25.094,25.1153,91400.0
2012-01-04 10:30:00,35.34,35.35,35.28,35.31,148700.0,25.1082,25.1153,25.0655,25.0869,148700.0
2012-01-04 10:35:00,35.31,35.32,35.26,35.28,163300.0,25.0869,25.094,25.0513,25.0655,163300.0
2012-01-04 10:40:00,35.28,35.33,35.27,35.32,153000.0,25.0655,25.1011,25.0584,25.094,153000.0
2012-01-04 10:45:00,35.32,35.32,35.28,35.31,199900.0,25.094,25.094,25.0655,25.0869,199900.0
2012-01-04 10:50:00,35.32,35.35,35.3,35.34,177700.0,25.094,25.1153,25.0798,25.1082,177700.0
2012-01-04 10:55:00,35.34,35.36,35.33,35.35,91400.0,25.1082,25.1224,25.1011,25.1153,91400.0
2012-01-04 11:00:00,35.35,35.39,35.33,35.39,136300.0,25.1153,25.1437,25.1011,25.1437,136300.0
2012-01-04 11:05:00,35.39,35.39,35.34,35.36,117000.0,25.1437,25.1437,25.1082,25.1224,117000.0
2012-01-04 11:10:00,35.36,35.4,35.35,35.37,101000.0,25.1224,25.1508,25.1153,25.1295,101000.0
2012-01-04 11:15:00,35.37,35.39,35.36,35.36,80000.0,25.1295,25.1437,25.1224,25.1224,80000.0
2012-01-04 11:20:00,35.36,35.4,35.36,35.37,139400.0,25.1224,25.1508,25.1224,25.1295,139400.0
2012-01-04 11:25:00,35.37,35.38,35.35,35.37,124600.0,25.1295,25.1366,25.1153,25.1295,124600.0
2012-01-04 11:30:00,35.36,35.38,35.34,35.34,89700.0,25.1224,25.1366,25.1082,25.1082,89700.0
2012-01-04 11:35:00,35.34,35.42,35.34,35.42,114700.0,25.1082,25.165,25.1082,25.165,114700.0
2012-01-04 11:40:00,35.42,35.43,35.39,35.41,116800.0,25.165,25.1721,25.1437,25.1579,116800.0
2012-01-04 11:45:00,35.41,35.41,35.39,35.39,49300.0,25.1579,25.1579,25.1437,25.1437,49300.0
2012-01-04 11:50:00,35.4,35.41,35.39,35.4,75500.0,25.1508,25.1579,25.1437,25.1508,75500.0
2012-01-04 11:55:00,35.4,35.42,35.39,35.4,141000.0,25.1508,25.165,25.1437,25.1508,141000.0
2012-01-04 12:00:00,35.41,35.41,35.4,35.4,41600.0,25.1579,25.1579,25.1508,25.1508,41600.0
2012-01-04 12:05:00,35.4,35.47,35.4,35.41,337600.0,25.1508,25.2005,25.1508,25.1579,337600.0
2012-01-04 12:10:00,35.41,35.43,35.41,35.42,83000.0,25.1579,25.1721,25.1579,25.165,83000.0
2012-01-04 12:15:00,35.42,35.46,35.42,35.44,86900.0,25.165,25.1934,25.165,25.1792,86900.0
2012-01-04 12:20:00,35.45,35.46,35.43,35.43,51900.0,25.1863,25.1934,25.1721,25.1721,51900.0
2012-01-04 12:25:00,35.44,35.47,35.43,35.47,95500.0,25.1792,25.2005,25.1721,25.2005,95500.0
2012-01-04 12:30:00,35.47,35.47,35.41,35.41,70600.0,25.2005,25.2005,25.1579,25.1579,70600.0
2012-01-04 12:35:00,35.42,35.43,35.4,35.4,52900.0,25.165,25.1721,25.1508,25.1508,52900.0
2012-01-04 12:40:00,35.4,35.44,35.4,35.42,89900.0,25.1508,25.1792,25.1508,25.165,89900.0
2012-01-04 12:45:00,35.43,35.49,35.43,35.46,225300.0,25.1721,25.2147,25.1721,25.1934,225300.0
2012-01-04 12:50:00,35.47,35.48,35.45,35.45,55600.0,25.2005,25.2076,25.1863,25.1863,55600.0
2012-01-04 12:55:00,35.46,35.46,35.41,35.45,231200.0,25.1934,25.1934,25.1579,25.1863,231200.0
2012-01-04 13:00:00,35.46,35.46,35.38,35.4,138800.0,25.1934,25.1934,25.1366,25.1508,138800.0
2012-01-04 13:05:00,35.39,35.4,35.37,35.38,178100.0,25.1437,25.1508,25.1295,25.1366,178100.0
2012-01-04 13:10:00,35.38,35.4,35.37,35.37,83200.0,25.1366,25.1508,25.1295,25.1295,83200.0
2012-01-04 13:15:00,35.38,35.38,35.33,35.36,283600.0,25.1366,25.1366,25.1011,25.1224,283600.0
2012-01-04 13:20:00,35.36,35.4,35.34,35.37,154300.0,25.1224,25.1508,25.1082,25.1295,154300.0
2012-01-04 13:25:00,35.38,35.41,35.36,35.39,107700.0,25.1366,25.1579,25.1224,25.1437,107700.0
2012-01-04 13:30:00,35.39,35.4,35.38,35.39,59900.0,25.1437,25.1508,25.1366,25.1437,59900.0
2012-01-04 13:35:00,35.4,35.42,35.39,35.4,186700.0,25.1508,25.165,25.1437,25.1508,186700.0
2012-01-04 13:40:00,35.41,35.43,35.4,35.43,28600.0,25.1579,25.1721,25.1508,25.1721,28600.0
2012-01-04 13:45:00,35.43,35.46,35.4,35.46,93700.0,25.1721,25.1934,25.1508,25.1934,93700.0
2012-01-04 13:50:00,35.45,35.45,35.4,35.45,126500.0,25.1863,25.1863,25.1508,25.1863,126500.0
2012-01-04 13:55:00,35.45,35.46,35.43,35.45,58600.0,25.1863,25.1934,25.1721,25.1863,58600.0
2012-01-04 14:00:00,35.45,35.45,35.42,35.42,39200.0,25.1863,25.1863,25.165,25.165,39200.0
2012-01-04 14:05:00,35.41,35.43,35.4,35.43,48100.0,25.1579,25.1721,25.1508,25.1721,48100.0
2012-01-04 14:10:00,35.43,35.43,35.37,35.37,105500.0,25.1721,25.1721,25.1295,25.1295,105500.0
2012-01-04 14:15:00,35.37,35.46,35.37,35.45,92000.0,25.1295,25.1934,25.1295,25.1863,92000.0
2012-01-04 14:20:00,35.44,35.46,35.42,35.43,61000.0,25.1792,25.1934,25.165,25.1721,61000.0
2012-01-04 14:25:00,35.44,35.45,35.4,35.4,239100.0,25.1792,25.1863,25.1508,25.1508,239100.0
2012-01-04 14:30:00,35.41,35.43,35.39,35.41,172400.0,25.1579,25.1721,25.1437,25.1579,172400.0
2012-01-04 14:35:00,35.42,35.44,35.41,35.43,29900.0,25.165,25.1792,25.1579,25.1721,29900.0
2012-01-04 14:40:00,35.43,35.45,35.42,35.45,76600.0,25.1721,25.1863,25.165,25.1863,76600.0
2012-01-04 14:45:00,35.45,35.46,35.42,35.42,27300.0,25.1863,25.1934,25.165,25.165,27300.0
2012-01-04 14:50:00,35.43,35.51,35.43,35.49,177300.0,25.1721,25.229,25.1721,25.2147,177300.0
2012-01-04 14:55:00,35.49,35.51,35.47,35.47,66300.0,25.2147,25.229,25.2005,25.2005,66300.0
2012-01-04 15:00:00,35.47,35.47,35.44,35.44,35500.0,25.2005,25.2005,25.1792,25.1792,35500.0
2012-01-04 15:05:00,35.45,35.47,35.43,35.46,108700.0,25.1863,25.2005,25.1721,25.1934,108700.0
2012-01-04 15:10:00,35.46,35.49,35.46,35.47,83600.0,25.1934,25.2147,25.1934,25.2005,83600.0
2012-01-04 15:15:00,35.47,35.47,35.43,35.44,124200.0,25.2005,25.2005,25.1721,25.1792,124200.0
2012-01-04 15:20:00,35.44,35.46,35.44,35.45,25500.0,25.1792,25.1934,25.1792,25.1863,25500.0
2012-01-04 15:25:00,35.44,35.45,35.42,35.45,86000.0,25.1792,25.1863,25.165,25.1863,86000.0
2012-01-04 15:30:00,35.44,35.44,35.4,35.42,248900.0,25.1792,25.1792,25.1508,25.165,248900.0
2012-01-04 15:35:00,35.42,35.45,35.41,35.43,138800.0,25.165,25.1863,25.1579,25.1721,138800.0
2012-01-04 15:40:00,35.43,35.48,35.43,35.46,116100.0,25.1721,25.2076,25.1721,25.1934,116100.0
2012-01-04 15:45:00,35.45,35.45,35.4,35.44,215400.0,25.1863,25.1863,25.1508,25.1792,215400.0
2012-01-04 15:50:00,35.45,35.52,35.42,35.52,380400.0,25.1863,25.2361,25.165,25.2361,380400.0
2012-01-04 15:55:00,35.52,35.52,35.43,35.43,1324500.0,25.2361,25.2361,25.1721,25.1721,1324500.0
2012-01-05 09:30:00,35.44,35.51,35.3,35.5,693500.0,25.1792,25.229,25.0798,25.2219,693500.0
2012-01-05 09:35:00,35.5,35.52,35.43,35.44,659300.0,25.2219,25.2361,25.1721,25.1792,659300.0
2012-01-05 09:40:00,35.44,35.44,35.25,35.28,513500.0,25.1792,25.1792,25.0442,25.0655,513500.0
2012-01-05 09:45:00,35.27,35.31,35.23,35.3,249600.0,25.0584,25.0869,25.03,25.0798,249600.0
2012-01-05 09:50:00,35.31,35.39,35.3,35.38,189700.0,25.0869,25.1437,25.0798,25.1366,189700.0
2012-01-05 09:55:00,35.38,35.39,35.27,35.28,459700.0,25.1366,25.1437,25.0584,25.0655,459700.0
2012-01-05 10:00:00,35.27,35.28,35.16,35.25,368600.0,25.0584,25.0655,24.9803,25.0442,368600.0
2012-01-05 10:05:00,35.26,35.36,35.22,35.35,212500.0,25.0513,25.1224,25.0229,25.1153,212500.0
2012-01-05 10:10:00,35.35,35.4,35.29,35.4,184100.0,25.1153,25.1508,25.0727,25.1508,184100.0
2012-01-05 10:15:00,35.4,35.44,35.4,35.43,190500.0,25.1508,25.1792,25.1508,25.1721,190500.0
2012-01-05 10:20:00,35.43,35.48,35.41,35.46,228200.0,25.1721,25.2076,25.1579,25.1934,228200.0
2012-01-05 10:25:00,35.46,35.49,35.45,35.46,121500.0,25.1934,25.2147,25.1863,25.1934,121500.0
2012-01-05 10:30:00,35.46,35.47,35.41,35.42,125400.0,25.1934,25.2005,25.1579,25.165,125400.0
2012-01-05 10:35:00,35.42,35.43,35.38,35.39,159100.0,25.165,25.1721,25.1366,25.1437,159100.0
2012-01-05 10:40:00,35.4,35.45,35.37,35.37,120100.0,25.1508,25.1863,25.1295,25.1295,120100.0
2012-01-05 10:45:00,35.37,35.42,35.36,35.4,166500.0,25.1295,25.165,25.1224,25.1508,166500.0
2012-01-05 10:50:00,35.39,35.4,35.31,35.32,284400.0,25.1437,25.1508,25.0869,25.094,284400.0
2012-01-05 10:55:00,35.33,35.4,35.33,35.4,133800.0,25.1011,25.1508,25.1011,25.1508,133800.0
2012-01-05 11:00:00,35.4,35.42,35.36,35.41,154700.0,25.1508,25.165,25.1224,25.1579,154700.0
2012-01-05 11:05:00,35.4,35.44,35.39,35.39,93500.0,25.1508,25.1792,25.1437,25.1437,93500.0
2012-01-05 11:10:00,35.39,35.42,35.38,35.41,66000.0,25.1437,25.165,25.1366,25.1579,66000.0
2012-01-05 11:15:00,35.4,35.44,35.4,35.41,45800.0,25.1508,25.1792,25.1508,25.1579,45800.0
2012-01-05 11:20:00,35.41,35.51,35.4,35.5,158600.0,25.1579,25.229,25.1508,25.2219,158600.0
2012-01-05 11:25:00,35.5,35.55,35.5,35.55,157000.0,25.2219,25.2574,25.2219,25.2574,157000.0
2012-01-05 11:30:00,35.55,35.59,35.52,35.53,180700.0,25.2574,25.2858,25.2361,25.2432,180700.0
2012-01-05 11:35:00,35.53,35.54,35.51,35.53,53700.0,25.2432,25.2503,25.229,25.2432,53700.0
2012-01-05 11:40:00,35.53,35.57,35.53,35.56,51500.0,25.2432,25.2716,25.2432,25.2645,51500.0
2012-01-05 11:45:00,35.57,35.59,35.56,35.59,61500.0,25.2716,25.2858,25.2645,25.2858,61500.0
2012-01-05 11:50:00,35.58,35.59,35.56,35.57,77000.0,25.2787,25.2858,25.2645,25.2716,77000.0
2012-01-05 11:55:00,35.57,35.58,35.54,35.54,47300.0,25.2716,25.2787,25.2503,25.2503,47300.0
2012-01-05 12:00:00,35.54,35.56,35.52,35.55,93800.0,25.2503,25.2645,25.2361,25.2574,93800.0
2012-01-05 12:05:00,35.55,35.57,35.54,35.55,57800.0,25.2574,25.2716,25.2503,25.2574,57800.0
2012-01-05 12:10:00,35.56,35.58,35.55,35.56,35800.0,25.2645,25.2787,25.2574,25.2645,35800.0
2012-01-05 12:15:00,35.56,35.64,35.56,35.63,147700.0,25.2645,25.3213,25.2645,25.3142,147700.0
2012-01-05 12:20:00,35.63,35.63,35.57,35.62,221400.0,25.3142,25.3142,25.2716,25.3071,221400.0
2012-01-05 12:25:00,35.62,35.67,35.62,35.64,105900.0,25.3071,25.3426,25.3071,25.3213,105900.0
2012-01-05 12:30:00,35.65,35.65,35.62,35.62,38100.0,25.3284,25.3284,25.3071,25.3071,38100.0
2012-01-05 12:35:00,35.63,35.63,35.59,35.59,38400.0,25.3142,25.3142,25.2858,25.2858,38400.0
2012-01-05 12:40:00,35.6,35.64,35.58,35.61,115400.0,25.2929,25.3213,25.2787,25.3,115400.0
2012-01-05 12:45:00,35.61,35.67,35.6,35.66,78600.0,25.3,25.3426,25.2929,25.3355,78600.0
2012-01-05 12:50:00,35.66,35.69,35.65,35.69,75300.0,25.3355,25.3568,25.3284,25.3568,75300.0
2012-01-05 12:55:00,35.68,35.72,35.67,35.7,102000.0,25.3497,25.3782,25.3426,25.3639,102000.0
2012-01-05 13:00:00,35.71,35.72,35.67,35.7,56100.0,25.3711,25.3782,25.3426,25.3639,56100.0
2012-01-05 13:05:00,35.7,35.71,35.68,35.7,50100.0,25.3639,25.3711,25.3497,25.3639,50100.0
2012-01-05 13:10:00,35.7,35.71,35.69,35.69,26900.0,25.3639,25.3711,25.3568,25.3568,26900.0
2012-01-05 13:15:00,35.7,35.71,35.68,35.68,83100.0,25.3639,25.3711,25.3497,25.3497,83100.0
2012-01-05 13:20:00,35.68,35.74,35.68,35.72,85500.0,25.3497,25.3924,25.3497,25.3782,85500.0
2012-01-05 13:25:00,35.72,35.75,35.7,35.74,149700.0,25.3782,25.3995,25.3639,25.3924,149700.0
2012-01-05 13:30:00,35.74,35.77,35.73,35.74,72500.0,25.3924,25.4137,25.3853,25.3924,72500.0
2012-01-05 13:35:00,35.75,35.76,35.74,35.75,44800.0,25.3995,25.4066,25.3924,25.3995,44800.0
2012-01-05 13:40:00,35.75,35.79,35.75,35.77,45100.0,25.3995,25.4279,25.3995,25.4137,45100.0
2012-01-05 13:45:00,35.76,35.77,35.75,35.75,92000.0,25.4066,25.4137,25.3995,25.3995,92000.0
2012-01-05 13:50:00,35.75,35.76,35.74,35.75,66100.0,25.3995,25.4066,25.3924,25.3995,66100.0
2012-01-05 13:55:00,35.74,35.75,35.72,35.72,53000.0,25.3924,25.3995,25.3782,25.3782,53000.0
2012-01-05 14:00:00,35.72,35.73,35.71,35.73,40000.0,25.3782,25.3853,25.3711,25.3853,40000.0
2012-01-05 14:05:00,35.73,35.76,35.73,35.74,59600.0,25.3853,25.4066,25.3853,25.3924,59600.0
2012-01-05 14:10:00,35.73,35.76,35.72,35.73,113900.0,25.3853,25.4066,25.3782,25.3853,113900.0
2012-01-05 14:15:00,35.73,35.73,35.66,35.67,124300.0,25.3853,25.3853,25.3355,25.3426,124300.0
2012-01-05 14:20:00,35.67,35.69,35.66,35.69,56700.0,25.3426,25.3568,25.3355,25.3568,56700.0
2012-01-05 14:25:00,35.69,35.69,35.64,35.65,65800.0,25.3568,25.3568,25.3213,25.3284,65800.0
2012-01-05 14:30:00,35.65,35.68,35.65,35.67,37400.0,25.3284,25.3497,25.3284,25.3426,37400.0
2012-01-05 14:35:00,35.68,35.68,35.65,35.65,44300.0,25.3497,25.3497,25.3284,25.3284,44300.0
2012-01-05 14:40:00,35.66,35.68,35.65,35.67,44900.0,25.3355,25.3497,25.3284,25.3426,44900.0
2012-01-05 14:45:00,35.67,35.68,35.66,35.66,35800.0,25.3426,25.3497,25.3355,25.3355,35800.0
2012-01-05 14:50:00,35.66,35.68,35.64,35.65,43700.0,25.3355,25.3497,25.3213,25.3284,43700.0
2012-01-05 14:55:00,35.66,35.68,35.61,35.62,129200.0,25.3355,25.3497,25.3,25.3071,129200.0
2012-01-05 15:00:00,35.62,35.68,35.6,35.68,131500.0,25.3071,25.3497,25.2929,25.3497,131500.0
2012-01-05 15:05:00,35.67,35.69,35.66,35.68,103100.0,25.3426,25.3568,25.3355,25.3497,103100.0
2012-01-05 15:10:00,35.68,35.68,35.62,35.65,153300.0,25.3497,25.3497,25.3071,25.3284,153300.0
2012-01-05 15:15:00,35.65,35.69,35.64,35.68,42600.0,25.3284,25.3568,25.3213,25.3497,42600.0
2012-01-05 15:20:00,35.68,35.7,35.67,35.69,60300.0,25.3497,25.3639,25.3426,25.3568,60300.0
2012-01-05 15:25:00,35.7,35.72,35.68,35.68,93000.0,25.3639,25.3782,25.3497,25.3497,93000.0
2012-01-05 15:30:00,35.69,35.7,35.64,35.64,143200.0,25.3568,25.3639,25.3213,25.3213,143200.0
2012-01-05 15:35:00,35.65,35.72,35.64,35.72,277100.0,25.3284,25.3782,25.3213,25.3782,277100.0
2012-01-05 15:40:00,35.72,35.77,35.72,35.75,296200.0,25.3782,25.4137,25.3782,25.3995,296200.0
2012-01-05 15:45:00,35.74,35.77,35.69,35.73,237200.0,25.3924,25.4137,25.3568,25.3853,237200.0
2012-01-05 15:50:00,35.72,35.73,35.67,35.69,288400.0,25.3782,25.3853,25.3426,25.3568,288400.0
2012-01-05 15:55:00,35.7,35.8,35.67,35.68,1714000.0,25.3639,25.435,25.3426,25.3497,1714000.0
2012-01-06 09:30:00,35.4,35.42,35.24,35.26,421400.0,25.1508,25.165,25.0371,25.0513,421400.0
2012-01-06 09:35:00,35.24,35.29,35.2,35.2,319900.0,25.0371,25.0727,25.0087,25.0087,319900.0
2012-01-06 09:40:00,35.2,35.2,35.07,35.13,391400.0,25.0087,25.0087,24.9163,24.959,391400.0
2012-01-06 09:45:00,35.13,35.19,35.09,35.1,217000.0,24.959,25.0016,24.9306,24.9377,217000.0
2012-01-06 09:50:00,35.09,35.1,34.99,35.03,308800.0,24.9306,24.9377,24.8595,24.8879,308800.0
2012-01-06 09:55:00,35.02,35.11,35.01,35.07,231800.0,24.8808,24.9448,24.8737,24.9163,231800.0
2012-01-06 10:00:00,35.07,35.11,35.03,35.1,229400.0,24.9163,24.9448,24.8879,24.9377,229400.0
2012-01-06 10:05:00,35.1,35.15,35.09,35.11,560100.0,24.9377,24.9732,24.9306,24.9448,560100.0
2012-01-06 10:10:00,35.11,35.17,35.1,35.14,155500.0,24.9448,24.9874,24.9377,24.9661,155500.0
2012-01-06 10:15:00,35.14,35.19,35.12,35.14,125500.0,24.9661,25.0016,24.9519,24.9661,125500.0
2012-01-06 10:20:00,35.15,35.18,35.09,35.18,102400.0,24.9732,24.9945,24.9306,24.9945,102400.0
2012-01-06 10:25:00,35.18,35.19,35.14,35.15,172200.0,24.9945,25.0016,24.9661,24.9732,172200.0
2012-01-06 10:30:00,35.15,35.22,35.15,35.21,155000.0,24.9732,25.0229,24.9732,25.0158,155000.0
2012-01-06 10:35:00,35.22,35.23,35.17,35.19,249700.0,25.0229,25.03,24.9874,25.0016,249700.0
2012-01-06 10:40:00,35.18,35.22,35.12,35.21,332700.0,24.9945,25.0229,24.9519,25.0158,332700.0
2012-01-06 10:45:00,35.21,35.27,35.21,35.26,127900.0,25.0158,25.0584,25.0158,25.0513,127900.0
2012-01-06 10:50:00,35.26,35.29,35.22,35.23,162200.0,25.0513,25.0727,25.0229,25.03,162200.0
2012-01-06 10:55:00,35.22,35.23,35.15,35.18,117300.0,25.0229,25.03,24.9732,24.9945,117300.0
2012-01-06 11:00:00,35.17,35.26,35.17,35.21,116900.0,24.9874,25.0513,24.9874,25.0158,116900.0
2012-01-06 11:05:00,35.21,35.31,35.21,35.27,128400.0,25.0158,25.0869,25.0158,25.0584,128400.0
2012-01-06 11:10:00,35.27,35.28,35.18,35.19,183800.0,25.0584,25.0655,24.9945,25.0016,183800.0
2012-01-06 11:15:00,35.2,35.23,35.19,35.21,86300.0,25.0087,25.03,25.0016,25.0158,86300.0
2012-01-06 11:20:00,35.22,35.22,35.19,35.2,48000.0,25.0229,25.0229,25.0016,25.0087,48000.0
2012-01-06 11:25:00,35.19,35.2,35.18,35.2,73300.0,25.0016,25.0087,24.9945,25.0087,73300.0
2012-01-06 11:30:00,35.2,35.25,35.19,35.23,121900.0,25.0087,25.0442,25.0016,25.03,121900.0
2012-01-06 11:35:00,35.24,35.24,35.21,35.24,134600.0,25.0371,25.0371,25.0158,25.0371,134600.0
2012-01-06 11:40:00,35.24,35.24,35.2,35.24,138000.0,25.0371,25.0371,25.0087,25.0371,138000.0
2012-01-06 11:45:00,35.25,35.25,35.22,35.23,88900.0,25.0442,25.0442,25.0229,25.03,88900.0
2012-01-06 11:50:00,35.24,35.26,35.21,35.23,89900.0,25.0371,25.0513,25.0158,25.03,89900.0
2012-01-06 11:55:00,35.23,35.24,35.2,35.21,55800.0,25.03,25.0371,25.0087,25.0158,55800.0
2012-01-06 12:00:00,35.21,35.22,35.18,35.2,45500.0,25.0158,25.0229,24.9945,25.0087,45500.0
2012-01-06 12:05:00,35.2,35.21,35.15,35.16,92400.0,25.0087,25.0158,24.9732,24.9803,92400.0
2012-01-06 12:10:00,35.17,35.19,35.15,35.18,92400.0,24.9874,25.0016,24.9732,24.9945,92400.0
2012-01-06 12:15:00,35.18,35.2,35.17,35.2,97200.0,24.9945,25.0087,24.9874,25.0087,97200.0
2012-01-06 12:20:00,35.2,35.22,35.19,35.2,69700.0,25.0087,25.0229,25.0016,25.0087,69700.0
2012-01-06 12:25:00,35.19,35.22,35.19,35.21,101900.0,25.0016,25.0229,25.0016,25.0158,101900.0
2012-01-06 12:30:00,35.21,35.23,35.2,35.22,35800.0,25.0158,25.03,25.0087,25.0229,35800.0
2012-01-06 12:35:00,35.22,35.24,35.2,35.2,102300.0,25.0229,25.0371,25.0087,25.0087,102300.0
2012-01-06 12:40:00,35.21,35.21,35.17,35.18,51700.0,25.0158,25.0158,24.9874,24.9945,51700.0
2012-01-06 12:45:00,35.19,35.19,35.14,35.17,53900.0,25.0016,25.0016,24.9661,24.9874,53900.0
2012-01-06 12:50:00,35.17,35.2,35.17,35.19,57700.0,24.9874,25.0087,24.9874,25.0016,57700.0
2012-01-06 12:55:00,35.19,35.21,35.18,35.19,46500.0,25.0016,25.0158,24.9945,25.0016,46500.0
2012-01-06 13:00:00,35.19,35.22,35.18,35.21,97200.0,25.0016,25.0229,24.9945,25.0158,97200.0
2012-01-06 13:05:00,35.21,35.23,35.2,35.2,55100.0,25.0158,25.03,25.0087,25.0087,55100.0
2012-01-06 13:10:00,35.2,35.22,35.18,35.19,97400.0,25.0087,25.0229,24.9945,25.0016,97400.0
2012-01-06 13:15:00,35.19,35.21,35.18,35.19,180700.0,25.0016,25.0158,24.9945,25.0016,180700.0
2012-01-06 13:20:00,35.19,35.2,35.17,35.19,97300.0,25.0016,25.0087,24.9874,25.0016,97300.0
2012-01-06 13:25:00,35.19,35.21,35.18,35.18,92600.0,25.0016,25.0158,24.9945,24.9945,92600.0
2012-01-06 13:30:00,35.18,35.21,35.14,35.17,158600.0,24.9945,25.0158,24.9661,24.9874,158600.0
2012-01-06 13:35:00,35.16,35.22,35.16,35.2,197300.0,24.9803,25.0229,24.9803,25.0087,197300.0
2012-01-06 13:40:00,35.2,35.24,35.2,35.23,132300.0,25.0087,25.0371,25.0087,25.03,132300.0
2012-01-06 13:45:00,35.23,35.23,35.22,35.23,65900.0,25.03,25.03,25.0229,25.03,65900.0
2012-01-06 13:50:00,35.23,35.26,35.22,35.26,144800.0,25.03,25.0513,25.0229,25.0513,144800.0
2012-01-06 13:55:00,35.25,35.29,35.24,35.25,134500.0,25.0442,25.0727,25.0371,25.0442,134500.0
2012-01-06 14:00:00,35.25,35.27,35.24,35.26,78700.0,25.0442,25.0584,25.0371,25.0513,78700.0
2012-01-06 14:05:00,35.25,35.28,35.25,35.27,99900.0,25.0442,25.0655,25.0442,25.0584,99900.0
2012-01-06 14:10:00,35.27,35.28,35.21,35.21,96800.0,25.0584,25.0655,25.0158,25.0158,96800.0
2012-01-06 14:15:00,35.21,35.23,35.2,35.22,49200.0,25.0158,25.03,25.0087,25.0229,49200.0
2012-01-06 14:20:00,35.22,35.24,35.21,35.24,54100.0,25.0229,25.0371,25.0158,25.0371,54100.0
2012-01-06 14:25:00,35.23,35.24,35.22,35.24,93500.0,25.03,25.0371,25.0229,25.0371,93500.0
2012-01-06 14:30:00,35.24,35.24,35.21,35.22,75700.0,25.0371,25.0371,25.0158,25.0229,75700.0
2012-01-06 14:35:00,35.23,35.25,35.23,35.24,34300.0,25.03,25.0442,25.03,25.0371,34300.0
2012-01-06 14:40:00,35.24,35.26,35.23,35.23,48200.0,25.0371,25.0513,25.03,25.03,48200.0
2012-01-06 14:45:00,35.23,35.24,35.22,35.24,38700.0,25.03,25.0371,25.0229,25.0371,38700.0
2012-01-06 14:50:00,35.24,35.25,35.23,35.23,104000.0,25.0371,25.0442,25.03,25.03,104000.0
2012-01-06 14:55:00,35.23,35.24,35.2,35.21,85300.0,25.03,25.0371,25.0087,25.0158,85300.0
2012-01-06 15:00:00,35.21,35.22,35.2,35.2,166400.0,25.0158,25.0229,25.0087,25.0087,166400.0
2012-01-06 15:05:00,35.21,35.22,35.2,35.2,73300.0,25.0158,25.0229,25.0087,25.0087,73300.0
2012-01-06 15:10:00,35.21,35.23,35.2,35.22,118100.0,25.0158,25.03,25.0087,25.0229,118100.0
2012-01-06 15:15:00,35.21,35.23,35.2,35.22,264400.0,25.0158,25.03,25.0087,25.0229,264400.0
2012-01-06 15:20:00,35.22,35.24,35.21,35.24,106700.0,25.0229,25.0371,25.0158,25.0371,106700.0
2012-01-06 15:25:00,35.23,35.24,35.23,35.24,30200.0,25.03,25.0371,25.03,25.0371,30200.0
2012-01-06 15:30:00,35.23,35.25,35.21,35.23,212100.0,25.03,25.0442,25.0158,25.03,212100.0
2012-01-06 15:35:00,35.24,35.26,35.23,35.24,203700.0,25.0371,25.0513,25.03,25.0371,203700.0
2012-01-06 15:40:00,35.24,35.27,35.23,35.25,238800.0,25.0371,25.0584,25.03,25.0442,238800.0
2012-01-06 15:45:00,35.24,35.25,35.18,35.23,382900.0,25.0371,25.0442,24.9945,25.03,382900.0
2012-01-06 15:50:00,35.22,35.23,35.2,35.22,406700.0,25.0229,25.03,25.0087,25.0229,406700.0
2012-01-06 15:55:00,35.22,35.23,35.11,35.16,1353900.0,25.0229,25.03,24.9448,24.9803,1353900.0
2012-01-09 09:30:00,35.81,35.88,35.74,35.82,392800.0,25.4421,25.4918,25.3924,25.4492,392800.0
2012-01-09 09:35:00,35.82,35.83,35.74,35.81,306500.0,25.4492,25.4563,25.3924,25.4421,306500.0
2012-01-09 09:40:00,35.81,35.82,35.71,35.74,204700.0,25.4421,25.4492,25.3711,25.3924,204700.0
2012-01-09 09:45:00,35.74,35.8,35.72,35.8,237400.0,25.3924,25.435,25.3782,25.435,237400.0
2012-01-09 09:50:00,35.79,35.87,35.79,35.85,411000.0,25.4279,25.4847,25.4279,25.4705,411000.0
2012-01-09 09:55:00,35.86,35.89,35.82,35.86,274800.0,25.4776,25.4989,25.4492,25.4776,274800.0
2012-01-09 10:00:00,35.86,35.86,35.79,35.83,180700.0,25.4776,25.4776,25.4279,25.4563,180700.0
2012-01-09 10:05:00,35.82,35.89,35.82,35.89,343900.0,25.4492,25.4989,25.4492,25.4989,343900.0
2012-01-09 10:10:00,35.88,35.91,35.87,35.91,283300.0,25.4918,25.5131,25.4847,25.5131,283300.0
2012-01-09 10:15:00,35.91,35.95,35.9,35.91,276100.0,25.5131,25.5416,25.506,25.5131,276100.0
2012-01-09 10:20:00,35.91,35.95,35.89,35.91,268200.0,25.5131,25.5416,25.4989,25.5131,268200.0
2012-01-09 10:25:00,35.91,35.99,35.91,35.98,196700.0,25.5131,25.57,25.5131,25.5629,196700.0
2012-01-09 10:30:00,35.98,35.99,35.89,35.9,453200.0,25.5629,25.57,25.4989,25.506,453200.0
2012-01-09 10:35:00,35.89,35.93,35.88,35.9,241800.0,25.4989,25.5274,25.4918,25.506,241800.0
2012-01-09 10:40:00,35.9,35.92,35.84,35.85,308600.0,25.506,25.5203,25.4634,25.4705,308600.0
2012-01-09 10:45:00,35.85,35.9,35.83,35.84,234600.0,25.4705,25.506,25.4563,25.4634,234600.0
2012-01-09 10:50:00,35.85,35.88,35.79,35.86,258800.0,25.4705,25.4918,25.4279,25.4776,258800.0
2012-01-09 10:55:00,35.85,35.87,35.79,35.83,201200.0,25.4705,25.4847,25.4279,25.4563,201200.0
2012-01-09 11:00:00,35.82,35.87,35.81,35.83,231500.0,25.4492,25.4847,25.4421,25.4563,231500.0
2012-01-09 11:05:00,35.84,35.84,35.74,35.77,321400.0,25.4634,25.4634,25.3924,25.4137,321400.0
2012-01-09 11:10:00,35.77,35.79,35.7,35.72,378700.0,25.4137,25.4279,25.3639,25.3782,378700.0
2012-01-09 11:15:00,35.73,35.74,35.67,35.71,197100.0,25.3853,25.3924,25.3426,25.3711,197100.0
2012-01-09 11:20:00,35.7,35.76,35.69,35.74,229600.0,25.3639,25.4066,25.3568,25.3924,229600.0
2012-01-09 11:25:00,35.73,35.76,35.72,35.74,516300.0,25.3853,25.4066,25.3782,25.3924,516300.0
2012-01-09 11:30:00,35.73,35.77,35.73,35.76,150600.0,25.3853,25.4137,25.3853,25.4066,150600.0
2012-01-09 11:35:00,35.76,35.79,35.73,35.78,110600.0,25.4066,25.4279,25.3853,25.4208,110600.0
2012-01-09 11:40:00,35.78,35.8,35.72,35.77,118200.0,25.4208,25.435,25.3782,25.4137,118200.0
2012-01-09 11:45:00,35.78,35.83,35.76,35.79,106000.0,25.4208,25.4563,25.4066,25.4279,106000.0
2012-01-09 11:50:00,35.79,35.82,35.79,35.79,90200.0,25.4279,25.4492,25.4279,25.4279,90200.0
2012-01-09 11:55:00,35.8,35.81,35.77,35.8,42900.0,25.435,25.4421,25.4137,25.435,42900.0
2012-01-09 12:00:00,35.8,35.82,35.78,35.79,64700.0,25.435,25.4492,25.4208,25.4279,64700.0
2012-01-09 12:05:00,35.79,35.84,35.79,35.81,79600.0,25.4279,25.4634,25.4279,25.4421,79600.0
2012-01-09 12:10:00,35.81,35.84,35.8,35.82,56600.0,25.4421,25.4634,25.435,25.4492,56600.0
2012-01-09 12:15:00,35.82,35.83,35.8,35.82,20900.0,25.4492,25.4563,25.435,25.4492,20900.0
2012-01-09 12:20:00,35.82,35.83,35.8,35.83,53000.0,25.4492,25.4563,25.435,25.4563,53000.0
2012-01-09 12:25:00,35.83,35.86,35.83,35.84,133200.0,25.4563,25.4776,25.4563,25.4634,133200.0
2012-01-09 12:30:00,35.84,35.85,35.81,35.84,51200.0,25.4634,25.4705,25.4421,25.4634,51200.0
2012-01-09 12:35:00,35.83,35.86,35.83,35.85,51400.0,25.4563,25.4776,25.4563,25.4705,51400.0
2012-01-09 12:40:00,35.85,35.86,35.81,35.81,55400.0,25.4705,25.4776,25.4421,25.4421,55400.0
2012-01-09 12:45:00,35.82,35.85,35.82,35.83,54200.0,25.4492,25.4705,25.4492,25.4563,54200.0
2012-01-09 12:50:00,35.84,35.85,35.83,35.84,56600.0,25.4634,25.4705,25.4563,25.4634,56600.0
2012-01-09 12:55:00,35.84,35.86,35.83,35.86,128700.0,25.4634,25.4776,25.4563,25.4776,128700.0
2012-01-09 13:00:00,35.87,35.9,35.84,35.85,99400.0,25.4847,25.506,25.4634,25.4705,99400.0
2012-01-09 13:05:00,35.85,35.88,35.85,35.86,42900.0,25.4705,25.4918,25.4705,25.4776,42900.0
2012-01-09 13:10:00,35.87,35.89,35.86,35.87,59100.0,25.4847,25.4989,25.4776,25.4847,59100.0
2012-01-09 13:15:00,35.87,35.89,35.86,35.87,62600.0,25.4847,25.4989,25.4776,25.4847,62600.0
2012-01-09 13:20:00,35.87,35.88,35.85,35.86,32300.0,25.4847,25.4918,25.4705,25.4776,32300.0
2012-01-09 13:25:00,35.87,35.9,35.87,35.89,52300.0,25.4847,25.506,25.4847,25.4989,52300.0
2012-01-09 13:30:00,35.9,35.91,35.88,35.89,63100.0,25.506,25.5131,25.4918,25.4989,63100.0
2012-01-09 13:35:00,35.89,35.89,35.86,35.87,24400.0,25.4989,25.4989,25.4776,25.4847,24400.0
2012-01-09 13:40:00,35.87,35.9,35.86,35.87,55000.0,25.4847,25.506,25.4776,25.4847,55000.0
2012-01-09 13:45:00,35.87,35.94,35.86,35.93,41100.0,25.4847,25.5345,25.4776,25.5274,41100.0
2012-01-09 13:50:00,35.93,35.93,35.91,35.91,17100.0,25.5274,25.5274,25.5131,25.5131,17100.0
2012-01-09 13:55:00,35.92,35.95,35.91,35.95,116200.0,25.5203,25.5416,25.5131,25.5416,116200.0
2012-01-09 14:00:00,35.94,35.98,35.93,35.94,69400.0,25.5345,25.5629,25.5274,25.5345,69400.0
2012-01-09 14:05:00,35.95,35.97,35.92,35.96,181300.0,25.5416,25.5558,25.5203,25.5487,181300.0
2012-01-09 14:10:00,35.96,35.97,35.94,35.95,42700.0,25.5487,25.5558,25.5345,25.5416,42700.0
2012-01-09 14:15:00,35.95,35.96,35.93,35.94,55800.0,25.5416,25.5487,25.5274,25.5345,55800.0
2012-01-09 14:20:00,35.95,35.98,35.94,35.95,101900.0,25.5416,25.5629,25.5345,25.5416,101900.0
2012-01-09 14:25:00,35.95,35.97,35.95,35.95,26300.0,25.5416,25.5558,25.5416,25.5416,26300.0
2012-01-09 14:30:00,35.96,36.0,35.95,35.99,77000.0,25.5487,25.5771,25.5416,25.57,77000.0
2012-01-09 14:35:00,35.98,36.0,35.95,35.96,50100.0,25.5629,25.5771,25.5416,25.5487,50100.0
2012-01-09 14:40:00,35.95,35.97,35.93,35.95,53800.0,25.5416,25.5558,25.5274,25.5416,53800.0
2012-01-09 14:45:00,35.95,35.95,35.87,35.89,140000.0,25.5416,25.5416,25.4847,25.4989,140000.0
2012-01-09 14:50:00,35.89,35.89,35.87,35.87,97800.0,25.4989,25.4989,25.4847,25.4847,97800.0
2012-01-09 14:55:00,35.87,35.87,35.83,35.85,230100.0,25.4847,25.4847,25.4563,25.4705,230100.0
2012-01-09 15:00:00,35.86,35.93,35.86,35.88,132300.0,25.4776,25.5274,25.4776,25.4918,132300.0
2012-01-09 15:05:00,35.87,35.92,35.87,35.92,56500.0,25.4847,25.5203,25.4847,25.5203,56500.0
2012-01-09 15:10:00,35.92,35.92,35.85,35.88,72200.0,25.5203,25.5203,25.4705,25.4918,72200.0
2012-01-09 15:15:00,35.88,35.89,35.84,35.85,74600.0,25.4918,25.4989,25.4634,25.4705,74600.0
2012-01-09 15:20:00,35.87,35.88,35.85,35.88,61600.0,25.4847,25.4918,25.4705,25.4918,61600.0
2012-01-09 15:25:00,35.88,35.91,35.86,35.89,61100.0,25.4918,25.5131,25.4776,25.4989,61100.0
2012-01-09 15:30:00,35.88,35.89,35.86,35.87,66000.0,25.4918,25.4989,25.4776,25.4847,66000.0
2012-01-09 15:35:00,35.88,35.92,35.87,35.92,147900.0,25.4918,25.5203,25.4847,25.5203,147900.0
2012-01-09 15:40:00,35.92,35.95,35.91,35.93,223800.0,25.5203,25.5416,25.5131,25.5274,223800.0
2012-01-09 15:45:00,35.92,35.97,35.87,35.87,331600.0,25.5203,25.5558,25.4847,25.4847,331600.0
2012-01-09 15:50:00,35.87,35.93,35.87,35.9,399700.0,25.4847,25.5274,25.4847,25.506,399700.0
2012-01-09 15:55:00,35.9,35.96,35.9,35.92,1223900.0,25.506,25.5487,25.506,25.5203,1223900.0
2012-01-10 09:30:00,36.67,36.88,36.67,36.84,1229100.0,26.0531,26.2023,26.0531,26.1739,1229100.0
2012-01-10 09:35:00,36.84,36.95,36.84,36.87,796700.0,26.1739,26.252,26.1739,26.1952,796700.0
2012-01-10 09:40:00,36.87,36.87,36.75,36.78,773400.0,26.1952,26.1952,26.1099,26.1313,773400.0
2012-01-10 09:45:00,36.78,36.81,36.76,36.79,517400.0,26.1313,26.1526,26.1171,26.1384,517400.0
2012-01-10 09:50:00,36.8,36.87,36.79,36.82,394000.0,26.1455,26.1952,26.1384,26.1597,394000.0
2012-01-10 09:55:00,36.83,36.9,36.83,36.9,343500.0,26.1668,26.2165,26.1668,26.2165,343500.0
2012-01-10 10:00:00,36.9,36.97,36.88,36.96,493100.0,26.2165,26.2663,26.2023,26.2591,493100.0
2012-01-10 10:05:00,36.96,36.98,36.92,36.98,331400.0,26.2591,26.2734,26.2307,26.2734,331400.0
2012-01-10 10:10:00,36.98,36.99,36.96,36.98,412700.0,26.2734,26.2805,26.2591,26.2734,412700.0
2012-01-10 10:15:00,36.99,37.02,36.96,37.01,691300.0,26.2805,26.3018,26.2591,26.2947,691300.0
2012-01-10 10:20:00,37.01,37.03,36.99,37.02,700800.0,26.2947,26.3089,26.2805,26.3018,700800.0
2012-01-10 10:25:00,37.02,37.04,36.98,37.01,481800.0,26.3018,26.316,26.2734,26.2947,481800.0
2012-01-10 10:30:00,37.01,37.02,36.96,36.98,282000.0,26.2947,26.3018,26.2591,26.2734,282000.0
2012-01-10 10:35:00,36.98,37.09,36.98,37.02,541800.0,26.2734,26.3515,26.2734,26.3018,541800.0
2012-01-10 10:40:00,37.02,37.06,37.02,37.05,212600.0,26.3018,26.3302,26.3018,26.3231,212600.0
2012-01-10 10:45:00,37.05,37.07,37.02,37.04,155000.0,26.3231,26.3373,26.3018,26.316,155000.0
2012-01-10 10:50:00,37.04,37.06,36.97,36.99,532900.0,26.316,26.3302,26.2663,26.2805,532900.0
2012-01-10 10:55:00,36.99,37.03,36.99,37.02,165300.0,26.2805,26.3089,26.2805,26.3018,165300.0
2012-01-10 11:00:00,37.01,37.02,36.93,36.93,180800.0,26.2947,26.3018,26.2378,26.2378,180800.0
2012-01-10 11:05:00,36.93,36.97,36.92,36.94,271600.0,26.2378,26.2663,26.2307,26.2449,271600.0
2012-01-10 11:10:00,36.94,37.03,36.92,36.95,557100.0,26.2449,26.3089,26.2307,26.252,557100.0
2012-01-10 11:15:00,36.95,37.02,36.94,37.01,224200.0,26.252,26.3018,26.2449,26.2947,224200.0
2012-01-10 11:20:00,37.01,37.05,37.01,37.02,335900.0,26.2947,26.3231,26.2947,26.3018,335900.0
2012-01-10 11:25:00,37.03,37.04,37.02,37.03,164700.0,26.3089,26.316,26.3018,26.3089,164700.0
2012-01-10 11:30:00,37.04,37.05,37.01,37.05,671600.0,26.316,26.3231,26.2947,26.3231,671600.0
2012-01-10 11:35:00,37.05,37.06,36.96,36.97,495600.0,26.3231,26.3302,26.2591,26.2663,495600.0
2012-01-10 11:40:00,36.96,37.01,36.96,36.99,256200.0,26.2591,26.2947,26.2591,26.2805,256200.0
2012-01-10 11:45:00,37.0,37.04,36.93,36.95,466100.0,26.2876,26.316,26.2378,26.252,466100.0
2012-01-10 11:50:00,36.95,36.98,36.95,36.98,72500.0,26.252,26.2734,26.252,26.2734,72500.0
2012-01-10 11:55:00,36.97,37.01,36.97,36.99,162600.0,26.2663,26.2947,26.2663,26.2805,162600.0
2012-01-10 12:00:00,36.99,37.0,36.94,36.95,81100.0,26.2805,26.2876,26.2449,26.252,81100.0
2012-01-10 12:05:00,36.94,36.98,36.94,36.97,78500.0,26.2449,26.2734,26.2449,26.2663,78500.0
2012-01-10 12:10:00,36.97,36.97,36.95,36.96,41500.0,26.2663,26.2663,26.252,26.2591,41500.0
2012-01-10 12:15:00,36.95,36.96,36.92,36.92,47000.0,26.252,26.2591,26.2307,26.2307,47000.0
2012-01-10 12:20:00,36.92,36.93,36.9,36.9,58700.0,26.2307,26.2378,26.2165,26.2165,58700.0
2012-01-10 12:25:00,36.9,36.91,36.82,36.83,178500.0,26.2165,26.2236,26.1597,26.1668,178500.0
2012-01-10 12:30:00,36.83,36.87,36.8,36.83,230700.0,26.1668,26.1952,26.1455,26.1668,230700.0
2012-01-10 12:35:00,36.83,36.88,36.83,36.88,122000.0,26.1668,26.2023,26.1668,26.2023,122000.0
2012-01-10 12:40:00,36.87,36.9,36.86,36.89,134200.0,26.1952,26.2165,26.1881,26.2094,134200.0
2012-01-10 12:45:00,36.89,36.9,36.87,36.88,102100.0,26.2094,26.2165,26.1952,26.2023,102100.0
2012-01-10 12:50:00,36.89,36.89,36.87,36.88,159300.0,26.2094,26.2094,26.1952,26.2023,159300.0
2012-01-10 12:55:00,36.88,36.92,36.88,36.91,122700.0,26.2023,26.2307,26.2023,26.2236,122700.0
2012-01-10 13:00:00,36.91,36.91,36.86,36.88,126500.0,26.2236,26.2236,26.1881,26.2023,126500.0
2012-01-10 13:05:00,36.88,36.89,36.85,36.85,83300.0,26.2023,26.2094,26.181,26.181,83300.0
2012-01-10 13:10:00,36.85,36.86,36.83,36.83,80700.0,26.181,26.1881,26.1668,26.1668,80700.0
2012-01-10 13:15:00,36.83,36.85,36.82,36.83,93200.0,26.1668,26.181,26.1597,26.1668,93200.0
2012-01-10 13:20:00,36.83,36.84,36.8,36.84,119100.0,26.1668,26.1739,26.1455,26.1739,119100.0
2012-01-10 13:25:00,36.83,36.9,36.81,36.9,184100.0,26.1668,26.2165,26.1526,26.2165,184100.0
2012-01-10 13:30:00,36.9,36.99,36.9,36.98,435700.0,26.2165,26.2805,26.2165,26.2734,435700.0
2012-01-10 13:35:00,36.98,37.0,36.93,36.96,253000.0,26.2734,26.2876,26.2378,26.2591,253000.0
2012-01-10 13:40:00,36.96,36.99,36.95,36.98,71400.0,26.2591,26.2805,26.252,26.2734,71400.0
2012-01-10 13:45:00,36.98,36.99,36.92,36.93,108800.0,26.2734,26.2805,26.2307,26.2378,108800.0
2012-01-10 13:50:00,36.94,36.95,36.92,36.95,78900.0,26.2449,26.252,26.2307,26.252,78900.0
2012-01-10 13:55:00,36.94,36.98,36.94,36.96,139400.0,26.2449,26.2734,26.2449,26.2591,139400.0
2012-01-10 14:00:00,36.96,36.96,36.93,36.96,37300.0,26.2591,26.2591,26.2378,26.2591,37300.0
2012-01-10 14:05:00,36.96,36.97,36.94,36.95,54900.0,26.2591,26.2663,26.2449,26.252,54900.0
2012-01-10 14:10:00,36.95,36.97,36.94,36.95,46900.0,26.252,26.2663,26.2449,26.252,46900.0
2012-01-10 14:15:00,36.95,36.99,36.95,36.98,62300.0,26.252,26.2805,26.252,26.2734,62300.0
2012-01-10 14:20:00,36.98,36.98,36.9,36.91,207200.0,26.2734,26.2734,26.2165,26.2236,207200.0
2012-01-10 14:25:00,36.92,36.93,36.9,36.9,180000.0,26.2307,26.2378,26.2165,26.2165,180000.0
2012-01-10 14:30:00,36.9,36.91,36.87,36.9,164100.0,26.2165,26.2236,26.1952,26.2165,164100.0
2012-01-10 14:35:00,36.9,36.94,36.87,36.92,126200.0,26.2165,26.2449,26.1952,26.2307,126200.0
2012-01-10 14:40:00,36.92,36.93,36.9,36.91,93400.0,26.2307,26.2378,26.2165,26.2236,93400.0
2012-01-10 14:45:00,36.91,36.94,36.9,36.94,109300.0,26.2236,26.2449,26.2165,26.2449,109300.0
2012-01-10 14:50:00,36.94,36.95,36.88,36.89,113900.0,26.2449,26.252,26.2023,26.2094,113900.0
2012-01-10 14:55:00,36.89,36.89,36.87,36.88,137600.0,26.2094,26.2094,26.1952,26.2023,137600.0
2012-01-10 15:00:00,36.89,36.89,36.85,36.86,224400.0,26.2094,26.2094,26.181,26.1881,224400.0
2012-01-10 15:05:00,36.87,36.88,36.85,36.88,381700.0,26.1952,26.2023,26.181,26.2023,381700.0
2012-01-10 15:10:00,36.88,36.89,36.87,36.87,290000.0,26.2023,26.2094,26.1952,26.1952,290000.0
2012-01-10 15:15:00,36.87,36.89,36.83,36.84,230900.0,26.1952,26.2094,26.1668,26.1739,230900.0
2012-01-10 15:20:00,36.84,36.85,36.81,36.82,224400.0,26.1739,26.181,26.1526,26.1597,224400.0
2012-01-10 15:25:00,36.81,36.84,36.8,36.8,287700.0,26.1526,26.1739,26.1455,26.1455,287700.0
2012-01-10 15:30:00,36.8,36.82,36.76,36.76,294000.0,26.1455,26.1597,26.1171,26.1171,294000.0
2012-01-10 15:35:00,36.76,36.77,36.71,36.73,524100.0,26.1171,26.1242,26.0815,26.0957,524100.0
2012-01-10 15:40:00,36.73,36.76,36.71,36.73,326300.0,26.0957,26.1171,26.0815,26.0957,326300.0
2012-01-10 15:45:00,36.73,36.76,36.69,36.69,524500.0,26.0957,26.1171,26.0673,26.0673,524500.0
2012-01-10 15:50:00,36.69,36.75,36.69,36.74,743700.0,26.0673,26.1099,26.0673,26.1028,743700.0
2012-01-10 15:55:00,36.74,36.8,36.73,36.76,1395400.0,26.1028,26.1455,26.0957,26.1171,1395400.0
2012-01-11 09:30:00,36.67,36.73,36.63,36.65,357500.0,26.0531,26.0957,26.0247,26.0389,357500.0
2012-01-11 09:35:00,36.65,36.69,36.55,36.61,540300.0,26.0389,26.0673,25.9679,26.0105,540300.0
2012-01-11 09:40:00,36.61,36.67,36.6,36.66,353200.0,26.0105,26.0531,26.0034,26.046,353200.0
2012-01-11 09:45:00,36.66,36.73,36.63,36.65,218600.0,26.046,26.0957,26.0247,26.0389,218600.0
2012-01-11 09:50:00,36.66,36.71,36.61,36.62,277300.0,26.046,26.0815,26.0105,26.0176,277300.0
2012-01-11 09:55:00,36.61,36.64,36.58,36.61,403800.0,26.0105,26.0318,25.9892,26.0105,403800.0
2012-01-11 10:00:00,36.62,36.63,36.55,36.61,349000.0,26.0176,26.0247,25.9679,26.0105,349000.0
2012-01-11 10:05:00,36.6,36.64,36.54,36.63,355900.0,26.0034,26.0318,25.9607,26.0247,355900.0
2012-01-11 10:10:00,36.63,36.66,36.6,36.62,168600.0,26.0247,26.046,26.0034,26.0176,168600.0
2012-01-11 10:15:00,36.62,36.66,36.62,36.63,87300.0,26.0176,26.046,26.0176,26.0247,87300.0
2012-01-11 10:20:00,36.64,36.67,36.62,36.65,151400.0,26.0318,26.0531,26.0176,26.0389,151400.0
2012-01-11 10:25:00,36.65,36.68,36.63,36.64,217100.0,26.0389,26.0602,26.0247,26.0318,217100.0
2012-01-11 10:30:00,36.64,36.69,36.61,36.69,144100.0,26.0318,26.0673,26.0105,26.0673,144100.0
2012-01-11 10:35:00,36.7,36.75,36.67,36.75,248900.0,26.0744,26.1099,26.0531,26.1099,248900.0
2012-01-11 10:40:00,36.75,36.77,36.73,36.74,216800.0,26.1099,26.1242,26.0957,26.1028,216800.0
2012-01-11 10:45:00,36.74,36.75,36.68,36.7,122400.0,26.1028,26.1099,26.0602,26.0744,122400.0
2012-01-11 10:50:00,36.7,36.73,36.65,36.65,184100.0,26.0744,26.0957,26.0389,26.0389,184100.0
2012-01-11 10:55:00,36.66,36.66,36.6,36.61,102400.0,26.046,26.046,26.0034,26.0105,102400.0
2012-01-11 11:00:00,36.61,36.64,36.6,36.64,97600.0,26.0105,26.0318,26.0034,26.0318,97600.0
2012-01-11 11:05:00,36.64,36.65,36.59,36.61,165900.0,26.0318,26.0389,25.9963,26.0105,165900.0
2012-01-11 11:10:00,36.61,36.62,36.59,36.6,106100.0,26.0105,26.0176,25.9963,26.0034,106100.0
2012-01-11 11:15:00,36.6,36.65,36.59,36.65,88100.0,26.0034,26.0389,25.9963,26.0389,88100.0
2012-01-11 11:20:00,36.65,36.66,36.63,36.64,67100.0,26.0389,26.046,26.0247,26.0318,67100.0
2012-01-11 11:25:00,36.64,36.66,36.59,36.59,188300.0,26.0318,26.046,25.9963,25.9963,188300.0
2012-01-11 11:30:00,36.59,36.66,36.59,36.66,217000.0,25.9963,26.046,25.9963,26.046,217000.0
2012-01-11 11:35:00,36.66,36.69,36.65,36.65,71000.0,26.046,26.0673,26.0389,26.0389,71000.0
2012-01-11 11:40:00,36.65,36.67,36.64,36.64,68200.0,26.0389,26.0531,26.0318,26.0318,68200.0
2012-01-11 11:45:00,36.65,36.72,36.65,36.69,151800.0,26.0389,26.0886,26.0389,26.0673,151800.0
2012-01-11 11:50:00,36.69,36.7,36.66,36.66,60200.0,26.0673,26.0744,26.046,26.046,60200.0
2012-01-11 11:55:00,36.67,36.68,36.64,36.65,83700.0,26.0531,26.0602,26.0318,26.0389,83700.0
2012-01-11 12:00:00,36.65,36.68,36.63,36.65,97000.0,26.0389,26.0602,26.0247,26.0389,97000.0
2012-01-11 12:05:00,36.64,36.66,36.62,36.66,63000.0,26.0318,26.046,26.0176,26.046,63000.0
2012-01-11 12:10:00,36.66,36.68,36.65,36.66,52800.0,26.046,26.0602,26.0389,26.046,52800.0
2012-01-11 12:15:00,36.66,36.7,36.65,36.7,79100.0,26.046,26.0744,26.0389,26.0744,79100.0
2012-01-11 12:20:00,36.7,36.7,36.66,36.66,94400.0,26.0744,26.0744,26.046,26.046,94400.0
2012-01-11 12:25:00,36.67,36.67,36.64,36.65,45900.0,26.0531,26.0531,26.0318,26.0389,45900.0
2012-01-11 12:30:00,36.65,36.67,36.63,36.66,46000.0,26.0389,26.0531,26.0247,26.046,46000.0
2012-01-11 12:35:00,36.66,36.69,36.65,36.69,56600.0,26.046,26.0673,26.0389,26.0673,56600.0
2012-01-11 12:40:00,36.69,36.69,36.67,36.67,22400.0,26.0673,26.0673,26.0531,26.0531,22400.0
2012-01-11 12:45:00,36.67,36.72,36.66,36.69,50900.0,26.0531,26.0886,26.046,26.0673,50900.0
2012-01-11 12:50:00,36.69,36.71,36.68,36.69,29900.0,26.0673,26.0815,26.0602,26.0673,29900.0
2012-01-11 12:55:00,36.69,36.7,36.65,36.68,99200.0,26.0673,26.0744,26.0389,26.0602,99200.0
2012-01-11 13:00:00,36.68,36.7,36.65,36.67,219100.0,26.0602,26.0744,26.0389,26.0531,219100.0
2012-01-11 13:05:00,36.67,36.7,36.66,36.68,113200.0,26.0531,26.0744,26.046,26.0602,113200.0
2012-01-11 13:10:00,36.68,36.69,36.63,36.64,289800.0,26.0602,26.0673,26.0247,26.0318,289800.0
2012-01-11 13:15:00,36.65,36.65,36.62,36.62,137300.0,26.0389,26.0389,26.0176,26.0176,137300.0
2012-01-11 13:20:00,36.62,36.64,36.62,36.62,68800.0,26.0176,26.0318,26.0176,26.0176,68800.0
2012-01-11 13:25:00,36.63,36.67,36.62,36.67,100600.0,26.0247,26.0531,26.0176,26.0531,100600.0
2012-01-11 13:30:00,36.67,36.67,36.65,36.67,22200.0,26.0531,26.0531,26.0389,26.0531,22200.0
2012-01-11 13:35:00,36.66,36.73,36.66,36.72,102900.0,26.046,26.0957,26.046,26.0886,102900.0
2012-01-11 13:40:00,36.72,36.72,36.69,36.7,24700.0,26.0886,26.0886,26.0673,26.0744,24700.0
2012-01-11 13:45:00,36.7,36.74,36.7,36.73,61100.0,26.0744,26.1028,26.0744,26.0957,61100.0
2012-01-11 13:50:00,36.74,36.75,36.64,36.68,193700.0,26.1028,26.1099,26.0318,26.0602,193700.0
2012-01-11 13:55:00,36.67,36.68,36.61,36.66,324600.0,26.0531,26.0602,26.0105,26.046,324600.0
2012-01-11 14:00:00,36.65,36.69,36.65,36.66,30500.0,26.0389,26.0673,26.0389,26.046,30500.0
2012-01-11 14:05:00,36.65,36.67,36.64,36.65,76900.0,26.0389,26.0531,26.0318,26.0389,76900.0
2012-01-11 14:10:00,36.66,36.67,36.61,36.65,179900.0,26.046,26.0531,26.0105,26.0389,179900.0
2012-01-11 14:15:00,36.66,36.67,36.66,36.66,24200.0,26.046,26.0531,26.046,26.046,24200.0
2012-01-11 14:20:00,36.65,36.65,36.59,36.59,72900.0,26.0389,26.0389,25.9963,25.9963,72900.0
2012-01-11 14:25:00,36.6,36.64,36.59,36.62,50100.0,26.0034,26.0318,25.9963,26.0176,50100.0
2012-01-11 14:30:00,36.61,36.65,36.61,36.65,36300.0,26.0105,26.0389,26.0105,26.0389,36300.0
2012-01-11 14:35:00,36.65,36.67,36.64,36.67,71700.0,26.0389,26.0531,26.0318,26.0531,71700.0
2012-01-11 14:40:00,36.66,36.73,36.66,36.73,187500.0,26.046,26.0957,26.046,26.0957,187500.0
2012-01-11 14:45:00,36.73,36.73,36.68,36.68,89900.0,26.0957,26.0957,26.0602,26.0602,89900.0
2012-01-11 14:50:00,36.69,36.69,36.57,36.57,498200.0,26.0673,26.0673,25.9821,25.9821,498200.0
2012-01-11 14:55:00,36.58,36.62,36.57,36.62,89800.0,25.9892,26.0176,25.9821,26.0176,89800.0
2012-01-11 15:00:00,36.62,36.67,36.61,36.66,227400.0,26.0176,26.0531,26.0105,26.046,227400.0
2012-01-11 15:05:00,36.66,36.7,36.66,36.69,331300.0,26.046,26.0744,26.046,26.0673,331300.0
2012-01-11 15:10:00,36.69,36.72,36.68,36.72,157700.0,26.0673,26.0886,26.0602,26.0886,157700.0
2012-01-11 15:15:00,36.72,36.74,36.71,36.73,109900.0,26.0886,26.1028,26.0815,26.0957,109900.0
2012-01-11 15:20:00,36.73,36.75,36.73,36.73,98300.0,26.0957,26.1099,26.0957,26.0957,98300.0
2012-01-11 15:25:00,36.74,36.78,36.74,36.76,114300.0,26.1028,26.1313,26.1028,26.1171,114300.0
2012-01-11 15:30:00,36.76,36.77,36.73,36.75,68300.0,26.1171,26.1242,26.0957,26.1099,68300.0
2012-01-11 15:35:00,36.75,36.79,36.75,36.79,125800.0,26.1099,26.1384,26.1099,26.1384,125800.0
2012-01-11 15:40:00,36.79,36.81,36.74,36.75,172200.0,26.1384,26.1526,26.1028,26.1099,172200.0
2012-01-11 15:45:00,36.75,36.78,36.75,36.78,117900.0,26.1099,26.1313,26.1099,26.1313,117900.0
2012-01-11 15:50:00,36.78,36.81,36.77,36.79,607400.0,26.1313,26.1526,26.1242,26.1384,607400.0
2012-01-11 15:55:00,36.78,36.79,36.72,36.75,519000.0,26.1313,26.1384,26.0886,26.1099,519000.0
2012-01-12 09:30:00,36.81,36.91,36.8,36.9,380300.0,26.1526,26.2236,26.1455,26.2165,380300.0
2012-01-12 09:35:00,36.91,36.94,36.81,36.81,291000.0,26.2236,26.2449,26.1526,26.1526,291000.0
2012-01-12 09:40:00,36.8,36.8,36.72,36.73,150600.0,26.1455,26.1455,26.0886,26.0957,150600.0
2012-01-12 09:45:00,36.73,36.74,36.66,36.72,286500.0,26.0957,26.1028,26.046,26.0886,286500.0
2012-01-12 09:50:00,36.72,36.77,36.71,36.76,202900.0,26.0886,26.1242,26.0815,26.1171,202900.0
2012-01-12 09:55:00,36.76,36.79,36.7,36.74,354800.0,26.1171,26.1384,26.0744,26.1028,354800.0
2012-01-12 10:00:00,36.73,36.77,36.71,36.76,100500.0,26.0957,26.1242,26.0815,26.1171,100500.0
2012-01-12 10:05:00,36.76,36.78,36.65,36.68,165300.0,26.1171,26.1313,26.0389,26.0602,165300.0
2012-01-12 10:10:00,36.68,36.72,36.62,36.62,194700.0,26.0602,26.0886,26.0176,26.0176,194700.0
2012-01-12 10:15:00,36.62,36.65,36.6,36.61,176100.0,26.0176,26.0389,26.0034,26.0105,176100.0
2012-01-12 10:20:00,36.62,36.64,36.61,36.63,270900.0,26.0176,26.0318,26.0105,26.0247,270900.0
2012-01-12 10:25:00,36.62,36.66,36.62,36.64,286800.0,26.0176,26.046,26.0176,26.0318,286800.0
2012-01-12 10:30:00,36.64,36.65,36.62,36.62,172700.0,26.0318,26.0389,26.0176,26.0176,172700.0
2012-01-12 10:35:00,36.62,36.63,36.59,36.61,122700.0,26.0176,26.0247,25.9963,26.0105,122700.0
2012-01-12 10:40:00,36.61,36.61,36.5,36.51,231100.0,26.0105,26.0105,25.9323,25.9394,231100.0
2012-01-12 10:45:00,36.52,36.55,36.5,36.52,221900.0,25.9465,25.9679,25.9323,25.9465,221900.0
2012-01-12 10:50:00,36.53,36.64,36.53,36.6,161100.0,25.9536,26.0318,25.9536,26.0034,161100.0
2012-01-12 10:55:00,36.6,36.63,36.59,36.6,74300.0,26.0034,26.0247,25.9963,26.0034,74300.0
2012-01-12 11:00:00,36.6,36.64,36.59,36.63,78000.0,26.0034,26.0318,25.9963,26.0247,78000.0
2012-01-12 11:05:00,36.63,36.67,36.62,36.66,101300.0,26.0247,26.0531,26.0176,26.046,101300.0
2012-01-12 11:10:00,36.67,36.67,36.65,36.66,61800.0,26.0531,26.0531,26.0389,26.046,61800.0
2012-01-12 11:15:00,36.66,36.67,36.64,36.64,80100.0,26.046,26.0531,26.0318,26.0318,80100.0
2012-01-12 11:20:00,36.64,36.64,36.58,36.58,92000.0,26.0318,26.0318,25.9892,25.9892,92000.0
2012-01-12 11:25:00,36.58,36.65,36.58,36.64,100400.0,25.9892,26.0389,25.9892,26.0318,100400.0
2012-01-12 11:30:00,36.64,36.64,36.61,36.64,88300.0,26.0318,26.0318,26.0105,26.0318,88300.0
2012-01-12 11:35:00,36.64,36.68,36.63,36.66,62900.0,26.0318,26.0602,26.0247,26.046,62900.0
2012-01-12 11:40:00,36.66,36.69,36.66,36.68,108700.0,26.046,26.0673,26.046,26.0602,108700.0
2012-01-12 11:45:00,36.68,36.7,36.67,36.69,33400.0,26.0602,26.0744,26.0531,26.0673,33400.0
2012-01-12 11:50:00,36.69,36.71,36.67,36.67,37500.0,26.0673,26.0815,26.0531,26.0531,37500.0
2012-01-12 11:55:00,36.67,36.69,36.66,36.68,56600.0,26.0531,26.0673,26.046,26.0602,56600.0
2012-01-12 12:00:00,36.69,36.7,36.67,36.67,71900.0,26.0673,26.0744,26.0531,26.0531,71900.0
2012-01-12 12:05:00,36.68,36.69,36.67,36.67,14600.0,26.0602,26.0673,26.0531,26.0531,14600.0
2012-01-12 12:10:00,36.68,36.71,36.67,36.71,50900.0,26.0602,26.0815,26.0531,26.0815,50900.0
2012-01-12 12:15:00,36.71,36.75,36.7,36.75,115600.0,26.0815,26.1099,26.0744,26.1099,115600.0
2012-01-12 12:20:00,36.75,36.75,36.73,36.75,63800.0,26.1099,26.1099,26.0957,26.1099,63800.0
2012-01-12 12:25:00,36.74,36.76,36.74,36.75,68300.0,26.1028,26.1171,26.1028,26.1099,68300.0
2012-01-12 12:30:00,36.75,36.77,36.73,36.76,87400.0,26.1099,26.1242,26.0957,26.1171,87400.0
2012-01-12 12:35:00,36.75,36.77,36.75,36.76,24900.0,26.1099,26.1242,26.1099,26.1171,24900.0
2012-01-12 12:40:00,36.75,36.76,36.74,36.76,16700.0,26.1099,26.1171,26.1028,26.1171,16700.0
2012-01-12 12:45:00,36.76,36.76,36.74,36.74,4800.0,26.1171,26.1171,26.1028,26.1028,4800.0
2012-01-12 12:50:00,36.75,36.76,36.74,36.74,13700.0,26.1099,26.1171,26.1028,26.1028,13700.0
2012-01-12 12:55:00,36.74,36.81,36.73,36.79,128800.0,26.1028,26.1526,26.0957,26.1384,128800.0
2012-01-12 13:00:00,36.79,36.84,36.78,36.78,158600.0,26.1384,26.1739,26.1313,26.1313,158600.0
2012-01-12 13:05:00,36.78,36.84,36.77,36.84,281500.0,26.1313,26.1739,26.1242,26.1739,281500.0
2012-01-12 13:10:00,36.84,36.85,36.82,36.84,98400.0,26.1739,26.181,26.1597,26.1739,98400.0
2012-01-12 13:15:00,36.83,36.84,36.83,36.83,85400.0,26.1668,26.1739,26.1668,26.1668,85400.0
2012-01-12 13:20:00,36.83,36.83,36.79,36.8,125000.0,26.1668,26.1668,26.1384,26.1455,125000.0
2012-01-12 13:25:00,36.81,36.81,36.76,36.77,64400.0,26.1526,26.1526,26.1171,26.1242,64400.0
2012-01-12 13:30:00,36.77,36.77,36.74,36.76,86000.0,26.1242,26.1242,26.1028,26.1171,86000.0
2012-01-12 13:35:00,36.76,36.76,36.71,36.71,61600.0,26.1171,26.1171,26.0815,26.0815,61600.0
2012-01-12 13:40:00,36.71,36.75,36.7,36.73,107900.0,26.0815,26.1099,26.0744,26.0957,107900.0
2012-01-12 13:45:00,36.73,36.74,36.73,36.74,1900.0,26.0957,26.1028,26.0957,26.1028,1900.0
2012-01-12 13:50:00,36.74,36.75,36.73,36.74,43400.0,26.1028,26.1099,26.0957,26.1028,43400.0
2012-01-12 13:55:00,36.75,36.76,36.74,36.75,30100.0,26.1099,26.1171,26.1028,26.1099,30100.0
2012-01-12 14:00:00,36.76,36.79,36.76,36.79,26100.0,26.1171,26.1384,26.1171,26.1384,26100.0
2012-01-12 14:05:00,36.78,36.79,36.71,36.71,106600.0,26.1313,26.1384,26.0815,26.0815,106600.0
2012-01-12 14:10:00,36.72,36.74,36.71,36.72,82600.0,26.0886,26.1028,26.0815,26.0886,82600.0
2012-01-12 14:15:00,36.72,36.73,36.69,36.72,121400.0,26.0886,26.0957,26.0673,26.0886,121400.0
2012-01-12 14:20:00,36.73,36.74,36.72,36.73,48600.0,26.0957,26.1028,26.0886,26.0957,48600.0
2012-01-12 14:25:00,36.74,36.74,36.71,36.73,83600.0,26.1028,26.1028,26.0815,26.0957,83600.0
2012-01-12 14:30:00,36.74,36.76,36.73,36.74,90700.0,26.1028,26.1171,26.0957,26.1028,90700.0
2012-01-12 14:35:00,36.74,36.82,36.74,36.79,65700.0,26.1028,26.1597,26.1028,26.1384,65700.0
2012-01-12 14:40:00,36.8,36.89,36.78,36.84,437800.0,26.1455,26.2094,26.1313,26.1739,437800.0
2012-01-12 14:45:00,36.85,36.86,36.8,36.81,91000.0,26.181,26.1881,26.1455,26.1526,91000.0
2012-01-12 14:50:00,36.81,36.82,36.79,36.82,59700.0,26.1526,26.1597,26.1384,26.1597,59700.0
2012-01-12 14:55:00,36.82,36.83,36.81,36.83,18600.0,26.1597,26.1668,26.1526,26.1668,18600.0
2012-01-12 15:00:00,36.82,36.83,36.78,36.8,71300.0,26.1597,26.1668,26.1313,26.1455,71300.0
2012-01-12 15:05:00,36.8,36.8,36.79,36.8,66200.0,26.1455,26.1455,26.1384,26.1455,66200.0
2012-01-12 15:10:00,36.8,36.8,36.78,36.79,76500.0,26.1455,26.1455,26.1313,26.1384,76500.0
2012-01-12 15:15:00,36.78,36.81,36.77,36.79,110800.0,26.1313,26.1526,26.1242,26.1384,110800.0
2012-01-12 15:20:00,36.79,36.84,36.79,36.81,127900.0,26.1384,26.1739,26.1384,26.1526,127900.0
2012-01-12 15:25:00,36.82,36.87,36.8,36.85,235300.0,26.1597,26.1952,26.1455,26.181,235300.0
2012-01-12 15:30:00,36.85,36.86,36.79,36.79,192800.0,26.181,26.1881,26.1384,26.1384,192800.0
2012-01-12 15:35:00,36.79,36.8,36.76,36.8,205300.0,26.1384,26.1455,26.1171,26.1455,205300.0
2012-01-12 15:40:00,36.79,36.84,36.77,36.84,188100.0,26.1384,26.1739,26.1242,26.1739,188100.0
2012-01-12 15:45:00,36.84,36.86,36.82,36.83,213400.0,26.1739,26.1881,26.1597,26.1668,213400.0
2012-01-12 15:50:00,36.83,36.87,36.81,36.82,337500.0,26.1668,26.1952,26.1526,26.1597,337500.0
2012-01-12 15:55:00,36.83,36.83,36.79,36.81,421200.0,26.1668,26.1668,26.1384,26.1526,421200.0
2012-01-13 09:30:00,36.49,36.58,36.38,36.44,608000.0,25.9252,25.9892,25.8471,25.8897,608000.0
2012-01-13 09:35:00,36.43,36.54,36.43,36.52,333000.0,25.8826,25.9607,25.8826,25.9465,333000.0
2012-01-13 09:40:00,36.53,36.53,36.39,36.47,390000.0,25.9536,25.9536,25.8542,25.911,390000.0
2012-01-13 09:45:00,36.47,36.57,36.47,36.51,348500.0,25.911,25.9821,25.911,25.9394,348500.0
2012-01-13 09:50:00,36.52,36.58,36.47,36.57,259500.0,25.9465,25.9892,25.911,25.9821,259500.0
2012-01-13 09:55:00,36.57,36.61,36.53,36.58,557400.0,25.9821,26.0105,25.9536,25.9892,557400.0
2012-01-13 10:00:00,36.57,36.59,36.53,36.57,236900.0,25.9821,25.9963,25.9536,25.9821,236900.0
2012-01-13 10:05:00,36.57,36.58,36.46,36.48,366100.0,25.9821,25.9892,25.9039,25.9181,366100.0
2012-01-13 10:10:00,36.47,36.51,36.44,36.5,334000.0,25.911,25.9394,25.8897,25.9323,334000.0
2012-01-13 10:15:00,36.5,36.5,36.35,36.36,392300.0,25.9323,25.9323,25.8258,25.8329,392300.0
2012-01-13 10:20:00,36.35,36.38,36.28,36.32,477800.0,25.8258,25.8471,25.776,25.8044,477800.0
2012-01-13 10:25:00,36.32,36.43,36.31,36.42,354600.0,25.8044,25.8826,25.7973,25.8755,354600.0
2012-01-13 10:30:00,36.42,36.45,36.39,36.42,266500.0,25.8755,25.8968,25.8542,25.8755,266500.0
2012-01-13 10:35:00,36.42,36.45,36.36,36.37,331800.0,25.8755,25.8968,25.8329,25.84,331800.0
2012-01-13 10:40:00,36.36,36.4,36.35,36.39,193800.0,25.8329,25.8613,25.8258,25.8542,193800.0
2012-01-13 10:45:00,36.39,36.45,36.38,36.38,225000.0,25.8542,25.8968,25.8471,25.8471,225000.0
2012-01-13 10:50:00,36.38,36.4,36.37,36.39,166500.0,25.8471,25.8613,25.84,25.8542,166500.0
2012-01-13 10:55:00,36.39,36.53,36.39,36.53,491500.0,25.8542,25.9536,25.8542,25.9536,491500.0
2012-01-13 11:00:00,36.52,36.55,36.51,36.54,267700.0,25.9465,25.9679,25.9394,25.9607,267700.0
2012-01-13 11:05:00,36.54,36.57,36.53,36.57,174100.0,25.9607,25.9821,25.9536,25.9821,174100.0
2012-01-13 11:10:00,36.57,36.6,36.54,36.55,103800.0,25.9821,26.0034,25.9607,25.9679,103800.0
2012-01-13 11:15:00,36.55,36.58,36.55,36.58,33000.0,25.9679,25.9892,25.9679,25.9892,33000.0
2012-01-13 11:20:00,36.57,36.64,36.57,36.61,166500.0,25.9821,26.0318,25.9821,26.0105,166500.0
2012-01-13 11:25:00,36.62,36.65,36.6,36.64,143900.0,26.0176,26.0389,26.0034,26.0318,143900.0
2012-01-13 11:30:00,36.65,36.69,36.64,36.65,104200.0,26.0389,26.0673,26.0318,26.0389,104200.0
2012-01-13 11:35:00,36.65,36.66,36.62,36.64,52400.0,26.0389,26.046,26.0176,26.0318,52400.0
2012-01-13 11:40:00,36.64,36.66,36.64,36.65,25100.0,26.0318,26.046,26.0318,26.0389,25100.0
2012-01-13 11:45:00,36.64,36.64,36.61,36.64,34900.0,26.0318,26.0318,26.0105,26.0318,34900.0
2012-01-13 11:50:00,36.64,36.68,36.63,36.63,58700.0,26.0318,26.0602,26.0247,26.0247,58700.0
2012-01-13 11:55:00,36.63,36.64,36.59,36.59,82400.0,26.0247,26.0318,25.9963,25.9963,82400.0
2012-01-13 12:00:00,36.58,36.58,36.54,36.58,60200.0,25.9892,25.9892,25.9607,25.9892,60200.0
2012-01-13 12:05:00,36.58,36.6,36.56,36.59,34800.0,25.9892,26.0034,25.975,25.9963,34800.0
2012-01-13 12:10:00,36.59,36.59,36.53,36.55,64400.0,25.9963,25.9963,25.9536,25.9679,64400.0
2012-01-13 12:15:00,36.55,36.58,36.55,36.56,57400.0,25.9679,25.9892,25.9679,25.975,57400.0
2012-01-13 12:20:00,36.56,36.58,36.55,36.57,72300.0,25.975,25.9892,25.9679,25.9821,72300.0
2012-01-13 12:25:00,36.56,36.6,36.56,36.58,61000.0,25.975,26.0034,25.975,25.9892,61000.0
2012-01-13 12:30:00,36.58,36.58,36.52,36.55,86300.0,25.9892,25.9892,25.9465,25.9679,86300.0
2012-01-13 12:35:00,36.56,36.56,36.51,36.53,81100.0,25.975,25.975,25.9394,25.9536,81100.0
2012-01-13 12:40:00,36.53,36.58,36.53,36.58,68500.0,25.9536,25.9892,25.9536,25.9892,68500.0
2012-01-13 12:45:00,36.57,36.57,36.55,36.56,40300.0,25.9821,25.9821,25.9679,25.975,40300.0
2012-01-13 12:50:00,36.56,36.61,36.56,36.61,77200.0,25.975,26.0105,25.975,26.0105,77200.0
2012-01-13 12:55:00,36.6,36.62,36.6,36.62,70500.0,26.0034,26.0176,26.0034,26.0176,70500.0
2012-01-13 13:00:00,36.61,36.61,36.57,36.57,59000.0,26.0105,26.0105,25.9821,25.9821,59000.0
2012-01-13 13:05:00,36.56,36.56,36.53,36.54,44300.0,25.975,25.975,25.9536,25.9607,44300.0
2012-01-13 13:10:00,36.53,36.56,36.53,36.55,42600.0,25.9536,25.975,25.9536,25.9679,42600.0
2012-01-13 13:15:00,36.54,36.57,36.51,36.57,75100.0,25.9607,25.9821,25.9394,25.9821,75100.0
2012-01-13 13:20:00,36.57,36.58,36.55,36.56,61000.0,25.9821,25.9892,25.9679,25.975,61000.0
2012-01-13 13:25:00,36.56,36.57,36.55,36.56,24000.0,25.975,25.9821,25.9679,25.975,24000.0
2012-01-13 13:30:00,36.56,36.58,36.55,36.58,32600.0,25.975,25.9892,25.9679,25.9892,32600.0
2012-01-13 13:35:00,36.57,36.6,36.55,36.56,40000.0,25.9821,26.0034,25.9679,25.975,40000.0
2012-01-13 13:40:00,36.56,36.58,36.54,36.56,35600.0,25.975,25.9892,25.9607,25.975,35600.0
2012-01-13 13:45:00,36.57,36.61,36.57,36.6,27000.0,25.9821,26.0105,25.9821,26.0034,27000.0
2012-01-13 13:50:00,36.6,36.69,36.6,36.64,105400.0,26.0034,26.0673,26.0034,26.0318,105400.0
2012-01-13 13:55:00,36.64,36.65,36.62,36.63,34500.0,26.0318,26.0389,26.0176,26.0247,34500.0
2012-01-13 14:00:00,36.64,36.67,36.61,36.65,51400.0,26.0318,26.0531,26.0105,26.0389,51400.0
2012-01-13 14:05:00,36.65,36.66,36.62,36.64,107100.0,26.0389,26.046,26.0176,26.0318,107100.0
2012-01-13 14:10:00,36.65,36.7,36.64,36.69,979100.0,26.0389,26.0744,26.0318,26.0673,979100.0
2012-01-13 14:15:00,36.69,36.71,36.68,36.68,164900.0,26.0673,26.0815,26.0602,26.0602,164900.0
2012-01-13 14:20:00,36.69,36.71,36.68,36.7,55700.0,26.0673,26.0815,26.0602,26.0744,55700.0
2012-01-13 14:25:00,36.71,36.77,36.7,36.73,168900.0,26.0815,26.1242,26.0744,26.0957,168900.0
2012-01-13 14:30:00,36.73,36.77,36.72,36.75,195900.0,26.0957,26.1242,26.0886,26.1099,195900.0
2012-01-13 14:35:00,36.76,36.79,36.72,36.74,167900.0,26.1171,26.1384,26.0886,26.1028,167900.0
2012-01-13 14:40:00,36.74,36.74,36.7,36.7,67700.0,26.1028,26.1028,26.0744,26.0744,67700.0
2012-01-13 14:45:00,36.71,36.71,36.7,36.7,69500.0,26.0815,26.0815,26.0744,26.0744,69500.0
2012-01-13 14:50:00,36.71,36.72,36.7,36.72,34400.0,26.0815,26.0886,26.0744,26.0886,34400.0
2012-01-13 14:55:00,36.72,36.76,36.72,36.76,71800.0,26.0886,26.1171,26.0886,26.1171,71800.0
2012-01-13 15:00:00,36.76,36.79,36.75,36.77,90200.0,26.1171,26.1384,26.1099,26.1242,90200.0
2012-01-13 15:05:00,36.77,36.83,36.77,36.82,131000.0,26.1242,26.1668,26.1242,26.1597,131000.0
2012-01-13 15:10:00,36.83,36.83,36.78,36.8,192200.0,26.1668,26.1668,26.1313,26.1455,192200.0
2012-01-13 15:15:00,36.8,36.81,36.76,36.77,166600.0,26.1455,26.1526,26.1171,26.1242,166600.0
2012-01-13 15:20:00,36.77,36.77,36.71,36.75,213200.0,26.1242,26.1242,26.0815,26.1099,213200.0
2012-01-13 15:25:00,36.76,36.8,36.74,36.76,155200.0,26.1171,26.1455,26.1028,26.1171,155200.0
2012-01-13 15:30:00,36.75,36.77,36.74,36.75,202000.0,26.1099,26.1242,26.1028,26.1099,202000.0
2012-01-13 15:35:00,36.75,36.79,36.73,36.74,352200.0,26.1099,26.1384,26.0957,26.1028,352200.0
2012-01-13 15:40:00,36.74,36.79,36.73,36.75,372300.0,26.1028,26.1384,26.0957,26.1099,372300.0
2012-01-13 15:45:00,36.74,36.78,36.74,36.77,272800.0,26.1028,26.1313,26.1028,26.1242,272800.0
2012-01-13 15:50:00,36.76,36.77,36.72,36.73,398400.0,26.1171,26.1242,26.0886,26.0957,398400.0
2012-01-13 15:55:00,36.73,36.77,36.7,36.75,900200.0,26.0957,26.1242,26.0744,26.1099,900200.0
2012-01-17 09:30:00,37.71,37.74,37.54,37.54,1397600.0,26.792,26.8133,26.6712,26.6712,1397600.0
2012-01-17 09:35:00,37.55,37.7,37.54,37.63,1131700.0,26.6783,26.7849,26.6712,26.7352,1131700.0
2012-01-17 09:40:00,37.63,37.67,37.61,37.63,482300.0,26.7352,26.7636,26.721,26.7352,482300.0
2012-01-17 09:45:00,37.63,37.72,37.63,37.72,691700.0,26.7352,26.7991,26.7352,26.7991,691700.0
2012-01-17 09:50:00,37.72,37.72,37.69,37.7,613800.0,26.7991,26.7991,26.7778,26.7849,613800.0
2012-01-17 09:55:00,37.69,37.69,37.53,37.54,610300.0,26.7778,26.7778,26.6641,26.6712,610300.0
2012-01-17 10:00:00,37.55,37.55,37.47,37.48,561900.0,26.6783,26.6783,26.6215,26.6286,561900.0
2012-01-17 10:05:00,37.48,37.5,37.45,37.48,302600.0,26.6286,26.6428,26.6073,26.6286,302600.0
2012-01-17 10:10:00,37.49,37.5,37.46,37.46,261400.0,26.6357,26.6428,26.6144,26.6144,261400.0
2012-01-17 10:15:00,37.47,37.52,37.44,37.45,406500.0,26.6215,26.657,26.6002,26.6073,406500.0
2012-01-17 10:20:00,37.45,37.52,37.44,37.52,293600.0,26.6073,26.657,26.6002,26.657,293600.0
2012-01-17 10:25:00,37.51,37.56,37.51,37.51,194700.0,26.6499,26.6854,26.6499,26.6499,194700.0
2012-01-17 10:30:00,37.52,37.56,37.49,37.55,301100.0,26.657,26.6854,26.6357,26.6783,301100.0
2012-01-17 10:35:00,37.53,37.56,37.49,37.52,260000.0,26.6641,26.6854,26.6357,26.657,260000.0
2012-01-17 10:40:00,37.52,37.54,37.5,37.53,490000.0,26.657,26.6712,26.6428,26.6641,490000.0
2012-01-17 10:45:00,37.52,37.56,37.52,37.55,745500.0,26.657,26.6854,26.657,26.6783,745500.0
2012-01-17 10:50:00,37.55,37.57,37.55,37.56,278700.0,26.6783,26.6925,26.6783,26.6854,278700.0
2012-01-17 10:55:00,37.57,37.61,37.56,37.58,190500.0,26.6925,26.721,26.6854,26.6996,190500.0
2012-01-17 11:00:00,37.58,37.59,37.54,37.55,218600.0,26.6996,26.7067,26.6712,26.6783,218600.0
2012-01-17 11:05:00,37.55,37.61,37.54,37.58,574400.0,26.6783,26.721,26.6712,26.6996,574400.0
2012-01-17 11:10:00,37.59,37.63,37.59,37.6,197900.0,26.7067,26.7352,26.7067,26.7139,197900.0
2012-01-17 11:15:00,37.6,37.69,37.6,37.69,504800.0,26.7139,26.7778,26.7139,26.7778,504800.0
2012-01-17 11:20:00,37.69,37.72,37.66,37.69,268600.0,26.7778,26.7991,26.7565,26.7778,268600.0
2012-01-17 11:25:00,37.69,37.7,37.67,37.68,308100.0,26.7778,26.7849,26.7636,26.7707,308100.0
2012-01-17 11:30:00,37.68,37.74,37.68,37.73,457500.0,26.7707,26.8133,26.7707,26.8062,457500.0
2012-01-17 11:35:00,37.74,37.76,37.71,37.71,198600.0,26.8133,26.8275,26.792,26.792,198600.0
2012-01-17 11:40:00,37.71,37.71,37.67,37.7,280600.0,26.792,26.792,26.7636,26.7849,280600.0
2012-01-17 11:45:00,37.7,37.73,37.69,37.72,125900.0,26.7849,26.8062,26.7778,26.7991,125900.0
2012-01-17 11:50:00,37.71,37.72,37.7,37.7,45500.0,26.792,26.7991,26.7849,26.7849,45500.0
2012-01-17 11:55:00,37.71,37.71,37.7,37.71,61200.0,26.792,26.792,26.7849,26.792,61200.0
2012-01-17 12:00:00,37.71,37.73,37.69,37.7,73800.0,26.792,26.8062,26.7778,26.7849,73800.0
2012-01-17 12:05:00,37.7,37.73,37.7,37.71,96200.0,26.7849,26.8062,26.7849,26.792,96200.0
2012-01-17 12:10:00,37.71,37.76,37.7,37.74,204400.0,26.792,26.8275,26.7849,26.8133,204400.0
2012-01-17 12:15:00,37.73,37.75,37.73,37.75,79600.0,26.8062,26.8204,26.8062,26.8204,79600.0
2012-01-17 12:20:00,37.75,37.75,37.73,37.74,26900.0,26.8204,26.8204,26.8062,26.8133,26900.0
2012-01-17 12:25:00,37.73,37.74,37.7,37.7,22500.0,26.8062,26.8133,26.7849,26.7849,22500.0
2012-01-17 12:30:00,37.7,37.71,37.68,37.69,129200.0,26.7849,26.792,26.7707,26.7778,129200.0
2012-01-17 12:35:00,37.69,37.7,37.66,37.69,242300.0,26.7778,26.7849,26.7565,26.7778,242300.0
2012-01-17 12:40:00,37.69,37.69,37.66,37.67,32700.0,26.7778,26.7778,26.7565,26.7636,32700.0
2012-01-17 12:45:00,37.66,37.67,37.63,37.63,104500.0,26.7565,26.7636,26.7352,26.7352,104500.0
2012-01-17 12:50:00,37.64,37.65,37.62,37.65,59300.0,26.7423,26.7494,26.7281,26.7494,59300.0
2012-01-17 12:55:00,37.65,37.66,37.63,37.66,40900.0,26.7494,26.7565,26.7352,26.7565,40900.0
2012-01-17 13:00:00,37.65,37.67,37.65,37.65,83900.0,26.7494,26.7636,26.7494,26.7494,83900.0
2012-01-17 13:05:00,37.66,37.67,37.63,37.66,77400.0,26.7565,26.7636,26.7352,26.7565,77400.0
2012-01-17 13:10:00,37.67,37.68,37.65,37.66,39600.0,26.7636,26.7707,26.7494,26.7565,39600.0
2012-01-17 13:15:00,37.66,37.67,37.63,37.63,170000.0,26.7565,26.7636,26.7352,26.7352,170000.0
2012-01-17 13:20:00,37.64,37.64,37.61,37.62,97600.0,26.7423,26.7423,26.721,26.7281,97600.0
2012-01-17 13:25:00,37.62,37.64,37.6,37.63,259900.0,26.7281,26.7423,26.7139,26.7352,259900.0
2012-01-17 13:30:00,37.61,37.62,37.58,37.61,144500.0,26.721,26.7281,26.6996,26.721,144500.0
2012-01-17 13:35:00,37.61,37.63,37.6,37.62,74800.0,26.721,26.7352,26.7139,26.7281,74800.0
2012-01-17 13:40:00,37.62,37.63,37.61,37.63,43800.0,26.7281,26.7352,26.721,26.7352,43800.0
2012-01-17 13:45:00,37.63,37.63,37.61,37.63,54900.0,26.7352,26.7352,26.721,26.7352,54900.0
2012-01-17 13:50:00,37.62,37.68,37.62,37.65,139500.0,26.7281,26.7707,26.7281,26.7494,139500.0
2012-01-17 13:55:00,37.64,37.65,37.62,37.62,57200.0,26.7423,26.7494,26.7281,26.7281,57200.0
2012-01-17 14:00:00,37.63,37.63,37.59,37.6,175900.0,26.7352,26.7352,26.7067,26.7139,175900.0
2012-01-17 14:05:00,37.6,37.62,37.59,37.61,63400.0,26.7139,26.7281,26.7067,26.721,63400.0
2012-01-17 14:10:00,37.61,37.63,37.6,37.63,62200.0,26.721,26.7352,26.7139,26.7352,62200.0
2012-01-17 14:15:00,37.62,37.63,37.61,37.61,35400.0,26.7281,26.7352,26.721,26.721,35400.0
2012-01-17 14:20:00,37.62,37.65,37.61,37.64,52000.0,26.7281,26.7494,26.721,26.7423,52000.0
2012-01-17 14:25:00,37.63,37.66,37.62,37.62,87200.0,26.7352,26.7565,26.7281,26.7281,87200.0
2012-01-17 14:30:00,37.62,37.63,37.57,37.57,139200.0,26.7281,26.7352,26.6925,26.6925,139200.0
2012-01-17 14:35:00,37.57,37.59,37.54,37.55,138400.0,26.6925,26.7067,26.6712,26.6783,138400.0
2012-01-17 14:40:00,37.54,37.57,37.53,37.56,171200.0,26.6712,26.6925,26.6641,26.6854,171200.0
2012-01-17 14:45:00,37.56,37.56,37.5,37.5,220300.0,26.6854,26.6854,26.6428,26.6428,220300.0
2012-01-17 14:50:00,37.51,37.51,37.48,37.49,205900.0,26.6499,26.6499,26.6286,26.6357,205900.0
2012-01-17 14:55:00,37.5,37.53,37.49,37.53,141300.0,26.6428,26.6641,26.6357,26.6641,141300.0
2012-01-17 15:00:00,37.53,37.55,37.51,37.54,83500.0,26.6641,26.6783,26.6499,26.6712,83500.0
2012-01-17 15:05:00,37.54,37.55,37.45,37.47,202100.0,26.6712,26.6783,26.6073,26.6215,202100.0
2012-01-17 15:10:00,37.46,37.51,37.44,37.5,387400.0,26.6144,26.6499,26.6002,26.6428,387400.0
2012-01-17 15:15:00,37.5,37.51,37.46,37.47,185200.0,26.6428,26.6499,26.6144,26.6215,185200.0
2012-01-17 15:20:00,37.47,37.54,37.46,37.53,206400.0,26.6215,26.6712,26.6144,26.6641,206400.0
2012-01-17 15:25:00,37.52,37.57,37.52,37.54,161000.0,26.657,26.6925,26.657,26.6712,161000.0
2012-01-17 15:30:00,37.54,37.56,37.51,37.56,207400.0,26.6712,26.6854,26.6499,26.6854,207400.0
2012-01-17 15:35:00,37.55,37.57,37.52,37.53,498400.0,26.6783,26.6925,26.657,26.6641,498400.0
2012-01-17 15:40:00,37.53,37.58,37.52,37.57,273000.0,26.6641,26.6996,26.657,26.6925,273000.0
2012-01-17 15:45:00,37.58,37.61,37.57,37.58,279100.0,26.6996,26.721,26.6925,26.6996,279100.0
2012-01-17 15:50:00,37.58,37.62,37.51,37.52,636900.0,26.6996,26.7281,26.6499,26.657,636900.0
2012-01-17 15:55:00,37.52,37.64,37.51,37.64,1810400.0,26.657,26.7423,26.6499,26.7423,1810400.0
2012-01-18 09:30:00,37.65,37.68,37.57,37.63,424600.0,26.7494,26.7707,26.6925,26.7352,424600.0
2012-01-18 09:35:00,37.63,37.71,37.63,37.7,247100.0,26.7352,26.792,26.7352,26.7849,247100.0
2012-01-18 09:40:00,37.69,37.78,37.67,37.75,375700.0,26.7778,26.8417,26.7636,26.8204,375700.0
2012-01-18 09:45:00,37.76,37.79,37.71,37.72,234100.0,26.8275,26.8488,26.792,26.7991,234100.0
2012-01-18 09:50:00,37.71,37.81,37.71,37.79,355900.0,26.792,26.8631,26.792,26.8488,355900.0
2012-01-18 09:55:00,37.8,37.8,37.75,37.78,277900.0,26.8559,26.8559,26.8204,26.8417,277900.0
2012-01-18 10:00:00,37.78,37.88,37.78,37.87,283400.0,26.8417,26.9128,26.8417,26.9057,283400.0
2012-01-18 10:05:00,37.87,37.88,37.79,37.83,225900.0,26.9057,26.9128,26.8488,26.8773,225900.0
2012-01-18 10:10:00,37.82,37.84,37.78,37.83,194100.0,26.8702,26.8844,26.8417,26.8773,194100.0
2012-01-18 10:15:00,37.81,37.9,37.8,37.88,928900.0,26.8631,26.927,26.8559,26.9128,928900.0
2012-01-18 10:20:00,37.87,37.97,37.87,37.97,439000.0,26.9057,26.9767,26.9057,26.9767,439000.0
2012-01-18 10:25:00,37.97,38.0,37.95,37.95,260800.0,26.9767,26.998,26.9625,26.9625,260800.0
2012-01-18 10:30:00,37.95,37.99,37.94,37.95,189100.0,26.9625,26.9909,26.9554,26.9625,189100.0
2012-01-18 10:35:00,37.96,37.97,37.94,37.95,99600.0,26.9696,26.9767,26.9554,26.9625,99600.0
2012-01-18 10:40:00,37.96,37.97,37.93,37.95,81000.0,26.9696,26.9767,26.9483,26.9625,81000.0
2012-01-18 10:45:00,37.95,37.97,37.93,37.93,253800.0,26.9625,26.9767,26.9483,26.9483,253800.0
2012-01-18 10:50:00,37.94,37.98,37.92,37.97,91900.0,26.9554,26.9838,26.9412,26.9767,91900.0
2012-01-18 10:55:00,37.97,37.98,37.93,37.93,84600.0,26.9767,26.9838,26.9483,26.9483,84600.0
2012-01-18 11:00:00,37.94,38.03,37.94,37.99,573400.0,26.9554,27.0194,26.9554,26.9909,573400.0
2012-01-18 11:05:00,37.99,37.99,37.92,37.95,174900.0,26.9909,26.9909,26.9412,26.9625,174900.0
2012-01-18 11:10:00,37.94,37.96,37.93,37.95,139300.0,26.9554,26.9696,26.9483,26.9625,139300.0
2012-01-18 11:15:00,37.95,37.96,37.9,37.9,157900.0,26.9625,26.9696,26.927,26.927,157900.0
2012-01-18 11:20:00,37.91,37.94,37.86,37.86,589800.0,26.9341,26.9554,26.8986,26.8986,589800.0
2012-01-18 11:25:00,37.87,37.87,37.8,37.82,486700.0,26.9057,26.9057,26.8559,26.8702,486700.0
2012-01-18 11:30:00,37.81,37.86,37.81,37.81,369900.0,26.8631,26.8986,26.8631,26.8631,369900.0
2012-01-18 11:35:00,37.81,37.81,37.73,37.76,494800.0,26.8631,26.8631,26.8062,26.8275,494800.0
2012-01-18 11:40:00,37.76,37.84,37.75,37.83,230500.0,26.8275,26.8844,26.8204,26.8773,230500.0
2012-01-18 11:45:00,37.83,37.84,37.8,37.81,89100.0,26.8773,26.8844,26.8559,26.8631,89100.0
2012-01-18 11:50:00,37.81,37.81,37.8,37.81,26300.0,26.8631,26.8631,26.8559,26.8631,26300.0
2012-01-18 11:55:00,37.81,37.81,37.79,37.81,41700.0,26.8631,26.8631,26.8488,26.8631,41700.0
2012-01-18 12:00:00,37.81,37.83,37.8,37.83,56000.0,26.8631,26.8773,26.8559,26.8773,56000.0
2012-01-18 12:05:00,37.83,37.88,37.83,37.86,70900.0,26.8773,26.9128,26.8773,26.8986,70900.0
2012-01-18 12:10:00,37.86,37.94,37.85,37.93,239400.0,26.8986,26.9554,26.8915,26.9483,239400.0
2012-01-18 12:15:00,37.93,37.95,37.92,37.92,62700.0,26.9483,26.9625,26.9412,26.9412,62700.0
2012-01-18 12:20:00,37.92,38.0,37.92,37.98,136400.0,26.9412,26.998,26.9412,26.9838,136400.0
2012-01-18 12:25:00,37.97,38.04,37.97,38.04,204800.0,26.9767,27.0265,26.9767,27.0265,204800.0
2012-01-18 12:30:00,38.04,38.05,38.0,38.0,303100.0,27.0265,27.0336,26.998,26.998,303100.0
2012-01-18 12:35:00,38.0,38.01,37.98,37.99,94900.0,26.998,27.0051,26.9838,26.9909,94900.0
2012-01-18 12:40:00,38.0,38.0,37.97,37.98,170900.0,26.998,26.998,26.9767,26.9838,170900.0
2012-01-18 12:45:00,37.98,38.02,37.97,38.01,175100.0,26.9838,27.0123,26.9767,27.0051,175100.0
2012-01-18 12:50:00,38.01,38.01,37.99,37.99,103100.0,27.0051,27.0051,26.9909,26.9909,103100.0
2012-01-18 12:55:00,37.99,38.01,37.98,38.0,131500.0,26.9909,27.0051,26.9838,26.998,131500.0
2012-01-18 13:00:00,38.01,38.04,38.01,38.03,286100.0,27.0051,27.0265,27.0051,27.0194,286100.0
2012-01-18 13:05:00,38.03,38.04,38.01,38.04,131800.0,27.0194,27.0265,27.0051,27.0265,131800.0
2012-01-18 13:10:00,38.04,38.04,38.01,38.04,52800.0,27.0265,27.0265,27.0051,27.0265,52800.0
2012-01-18 13:15:00,38.03,38.04,38.0,38.01,213300.0,27.0194,27.0265,26.998,27.0051,213300.0
2012-01-18 13:20:00,38.01,38.03,38.01,38.03,36100.0,27.0051,27.0194,27.0051,27.0194,36100.0
2012-01-18 13:25:00,38.03,38.04,38.02,38.04,50500.0,27.0194,27.0265,27.0123,27.0265,50500.0
2012-01-18 13:30:00,38.04,38.1,38.03,38.08,123500.0,27.0265,27.0691,27.0194,27.0549,123500.0
2012-01-18 13:35:00,38.07,38.08,38.04,38.05,74500.0,27.0478,27.0549,27.0265,27.0336,74500.0
2012-01-18 13:40:00,38.05,38.05,38.01,38.02,50400.0,27.0336,27.0336,27.0051,27.0123,50400.0
2012-01-18 13:45:00,38.02,38.05,38.02,38.04,45600.0,27.0123,27.0336,27.0123,27.0265,45600.0
2012-01-18 13:50:00,38.03,38.04,37.97,37.99,146400.0,27.0194,27.0265,26.9767,26.9909,146400.0
2012-01-18 13:55:00,37.98,38.0,37.97,37.98,45900.0,26.9838,26.998,26.9767,26.9838,45900.0
2012-01-18 14:00:00,37.98,38.02,37.97,38.01,64300.0,26.9838,27.0123,26.9767,27.0051,64300.0
2012-01-18 14:05:00,38.02,38.07,38.0,38.07,189800.0,27.0123,27.0478,26.998,27.0478,189800.0
2012-01-18 14:10:00,38.07,38.07,38.02,38.05,137800.0,27.0478,27.0478,27.0123,27.0336,137800.0
2012-01-18 14:15:00,38.05,38.08,38.05,38.06,89900.0,27.0336,27.0549,27.0336,27.0407,89900.0
2012-01-18 14:20:00,38.07,38.08,38.06,38.07,119200.0,27.0478,27.0549,27.0407,27.0478,119200.0
2012-01-18 14:25:00,38.08,38.13,38.08,38.13,117000.0,27.0549,27.0904,27.0549,27.0904,117000.0
2012-01-18 14:30:00,38.13,38.13,38.05,38.09,225200.0,27.0904,27.0904,27.0336,27.062,225200.0
2012-01-18 14:35:00,38.09,38.09,38.07,38.08,117300.0,27.062,27.062,27.0478,27.0549,117300.0
2012-01-18 14:40:00,38.08,38.09,38.05,38.09,112200.0,27.0549,27.062,27.0336,27.062,112200.0
2012-01-18 14:45:00,38.09,38.13,38.08,38.13,154600.0,27.062,27.0904,27.0549,27.0904,154600.0
2012-01-18 14:50:00,38.13,38.13,38.1,38.12,117900.0,27.0904,27.0904,27.0691,27.0833,117900.0
2012-01-18 14:55:00,38.12,38.14,38.11,38.13,105100.0,27.0833,27.0975,27.0762,27.0904,105100.0
2012-01-18 15:00:00,38.14,38.16,38.13,38.15,114300.0,27.0975,27.1117,27.0904,27.1046,114300.0
2012-01-18 15:05:00,38.15,38.16,38.14,38.16,80600.0,27.1046,27.1117,27.0975,27.1117,80600.0
2012-01-18 15:10:00,38.16,38.2,38.13,38.19,312900.0,27.1117,27.1401,27.0904,27.133,312900.0
2012-01-18 15:15:00,38.19,38.23,38.16,38.17,323500.0,27.133,27.1615,27.1117,27.1188,323500.0
2012-01-18 15:20:00,38.18,38.26,38.16,38.24,332800.0,27.1259,27.1828,27.1117,27.1686,332800.0
2012-01-18 15:25:00,38.25,38.29,38.21,38.24,720300.0,27.1757,27.2041,27.1472,27.1686,720300.0
2012-01-18 15:30:00,38.23,38.27,38.22,38.26,494500.0,27.1615,27.1899,27.1543,27.1828,494500.0
2012-01-18 15:35:00,38.25,38.27,38.22,38.27,591600.0,27.1757,27.1899,27.1543,27.1899,591600.0
2012-01-18 15:40:00,38.26,38.27,38.23,38.26,293700.0,27.1828,27.1899,27.1615,27.1828,293700.0
2012-01-18 15:45:00,38.27,38.29,38.23,38.24,548800.0,27.1899,27.2041,27.1615,27.1686,548800.0
2012-01-18 15:50:00,38.24,38.31,38.24,38.31,496600.0,27.1686,27.2183,27.1686,27.2183,496600.0
2012-01-18 15:55:00,38.31,38.33,38.23,38.31,3124500.0,27.2183,27.2325,27.1615,27.2183,3124500.0
2012-01-19 09:30:00,38.65,38.65,38.59,38.59,648800.0,27.4598,27.4598,27.4172,27.4172,648800.0
2012-01-19 09:35:00,38.59,38.63,38.54,38.6,486400.0,27.4172,27.4456,27.3817,27.4243,486400.0
2012-01-19 09:40:00,38.61,38.61,38.54,38.57,215600.0,27.4314,27.4314,27.3817,27.403,215600.0
2012-01-19 09:45:00,38.57,38.59,38.53,38.57,362200.0,27.403,27.4172,27.3746,27.403,362200.0
2012-01-19 09:50:00,38.57,38.58,38.53,38.54,483500.0,27.403,27.4101,27.3746,27.3817,483500.0
2012-01-19 09:55:00,38.54,38.57,38.53,38.56,390800.0,27.3817,27.403,27.3746,27.3959,390800.0
2012-01-19 10:00:00,38.56,38.56,38.4,38.44,549300.0,27.3959,27.3959,27.2822,27.3106,549300.0
2012-01-19 10:05:00,38.44,38.44,38.37,38.4,271100.0,27.3106,27.3106,27.2609,27.2822,271100.0
2012-01-19 10:10:00,38.4,38.46,38.4,38.44,300100.0,27.2822,27.3249,27.2822,27.3106,300100.0
2012-01-19 10:15:00,38.44,38.52,38.43,38.52,337100.0,27.3106,27.3675,27.3035,27.3675,337100.0
2012-01-19 10:20:00,38.52,38.59,38.52,38.58,384200.0,27.3675,27.4172,27.3675,27.4101,384200.0
2012-01-19 10:25:00,38.57,38.59,38.54,38.59,227400.0,27.403,27.4172,27.3817,27.4172,227400.0
2012-01-19 10:30:00,38.59,38.62,38.56,38.62,210600.0,27.4172,27.4385,27.3959,27.4385,210600.0
2012-01-19 10:35:00,38.62,38.62,38.57,38.59,181200.0,27.4385,27.4385,27.403,27.4172,181200.0
2012-01-19 10:40:00,38.6,38.67,38.59,38.66,424100.0,27.4243,27.4741,27.4172,27.467,424100.0
2012-01-19 10:45:00,38.66,38.67,38.63,38.65,231300.0,27.467,27.4741,27.4456,27.4598,231300.0
2012-01-19 10:50:00,38.65,38.7,38.65,38.66,206900.0,27.4598,27.4954,27.4598,27.467,206900.0
2012-01-19 10:55:00,38.65,38.68,38.64,38.64,281900.0,27.4598,27.4812,27.4527,27.4527,281900.0
2012-01-19 11:00:00,38.64,38.67,38.64,38.65,221000.0,27.4527,27.4741,27.4527,27.4598,221000.0
2012-01-19 11:05:00,38.66,38.66,38.63,38.64,75300.0,27.467,27.467,27.4456,27.4527,75300.0
2012-01-19 11:10:00,38.64,38.69,38.63,38.67,214700.0,27.4527,27.4883,27.4456,27.4741,214700.0
2012-01-19 11:15:00,38.67,38.7,38.66,38.68,241400.0,27.4741,27.4954,27.467,27.4812,241400.0
2012-01-19 11:20:00,38.69,38.75,38.68,38.75,226500.0,27.4883,27.5309,27.4812,27.5309,226500.0
2012-01-19 11:25:00,38.75,38.76,38.72,38.74,232600.0,27.5309,27.538,27.5096,27.5238,232600.0
2012-01-19 11:30:00,38.74,38.77,38.73,38.76,162900.0,27.5238,27.5451,27.5167,27.538,162900.0
2012-01-19 11:35:00,38.74,38.76,38.72,38.75,181200.0,27.5238,27.538,27.5096,27.5309,181200.0
2012-01-19 11:40:00,38.74,38.78,38.74,38.78,150100.0,27.5238,27.5522,27.5238,27.5522,150100.0
2012-01-19 11:45:00,38.77,38.79,38.7,38.71,236600.0,27.5451,27.5593,27.4954,27.5025,236600.0
2012-01-19 11:50:00,38.71,38.72,38.69,38.72,156200.0,27.5025,27.5096,27.4883,27.5096,156200.0
2012-01-19 11:55:00,38.71,38.72,38.69,38.71,167900.0,27.5025,27.5096,27.4883,27.5025,167900.0
2012-01-19 12:00:00,38.72,38.77,38.71,38.75,171500.0,27.5096,27.5451,27.5025,27.5309,171500.0
2012-01-19 12:05:00,38.76,38.77,38.72,38.72,131500.0,27.538,27.5451,27.5096,27.5096,131500.0
2012-01-19 12:10:00,38.72,38.76,38.72,38.76,157500.0,27.5096,27.538,27.5096,27.538,157500.0
2012-01-19 12:15:00,38.76,38.77,38.72,38.73,116300.0,27.538,27.5451,27.5096,27.5167,116300.0
2012-01-19 12:20:00,38.73,38.73,38.67,38.69,243100.0,27.5167,27.5167,27.4741,27.4883,243100.0
2012-01-19 12:25:00,38.69,38.7,38.68,38.7,58000.0,27.4883,27.4954,27.4812,27.4954,58000.0
2012-01-19 12:30:00,38.69,38.69,38.66,38.66,28200.0,27.4883,27.4883,27.467,27.467,28200.0
2012-01-19 12:35:00,38.66,38.67,38.63,38.64,126600.0,27.467,27.4741,27.4456,27.4527,126600.0
2012-01-19 12:40:00,38.63,38.65,38.61,38.61,120400.0,27.4456,27.4598,27.4314,27.4314,120400.0
2012-01-19 12:45:00,38.62,38.63,38.6,38.61,209900.0,27.4385,27.4456,27.4243,27.4314,209900.0
2012-01-19 12:50:00,38.61,38.65,38.6,38.64,63400.0,27.4314,27.4598,27.4243,27.4527,63400.0
2012-01-19 12:55:00,38.65,38.67,38.64,38.64,52000.0,27.4598,27.4741,27.4527,27.4527,52000.0
2012-01-19 13:00:00,38.64,38.68,38.64,38.66,97600.0,27.4527,27.4812,27.4527,27.467,97600.0
2012-01-19 13:05:00,38.66,38.69,38.65,38.69,79900.0,27.467,27.4883,27.4598,27.4883,79900.0
2012-01-19 13:10:00,38.69,38.7,38.67,38.68,79100.0,27.4883,27.4954,27.4741,27.4812,79100.0
2012-01-19 13:15:00,38.67,38.72,38.66,38.72,149600.0,27.4741,27.5096,27.467,27.5096,149600.0
2012-01-19 13:20:00,38.72,38.72,38.69,38.7,64600.0,27.5096,27.5096,27.4883,27.4954,64600.0
2012-01-19 13:25:00,38.7,38.77,38.7,38.76,79000.0,27.4954,27.5451,27.4954,27.538,79000.0
2012-01-19 13:30:00,38.75,38.77,38.7,38.7,189300.0,27.5309,27.5451,27.4954,27.4954,189300.0
2012-01-19 13:35:00,38.71,38.72,38.7,38.71,33200.0,27.5025,27.5096,27.4954,27.5025,33200.0
2012-01-19 13:40:00,38.71,38.74,38.71,38.74,68700.0,27.5025,27.5238,27.5025,27.5238,68700.0
2012-01-19 13:45:00,38.74,38.74,38.7,38.72,48000.0,27.5238,27.5238,27.4954,27.5096,48000.0
2012-01-19 13:50:00,38.72,38.72,38.68,38.69,91900.0,27.5096,27.5096,27.4812,27.4883,91900.0
2012-01-19 13:55:00,38.69,38.7,38.64,38.64,172100.0,27.4883,27.4954,27.4527,27.4527,172100.0
2012-01-19 14:00:00,38.64,38.7,38.64,38.69,86600.0,27.4527,27.4954,27.4527,27.4883,86600.0
2012-01-19 14:05:00,38.69,38.74,38.69,38.72,174400.0,27.4883,27.5238,27.4883,27.5096,174400.0
2012-01-19 14:10:00,38.72,38.75,38.72,38.72,38100.0,27.5096,27.5309,27.5096,27.5096,38100.0
2012-01-19 14:15:00,38.73,38.73,38.71,38.72,58300.0,27.5167,27.5167,27.5025,27.5096,58300.0
2012-01-19 14:20:00,38.72,38.73,38.7,38.72,117300.0,27.5096,27.5167,27.4954,27.5096,117300.0
2012-01-19 14:25:00,38.73,38.73,38.69,38.71,197800.0,27.5167,27.5167,27.4883,27.5025,197800.0
2012-01-19 14:30:00,38.69,38.71,38.65,38.66,109000.0,27.4883,27.5025,27.4598,27.467,109000.0
2012-01-19 14:35:00,38.66,38.7,38.65,38.68,231300.0,27.467,27.4954,27.4598,27.4812,231300.0
2012-01-19 14:40:00,38.69,38.69,38.64,38.65,127000.0,27.4883,27.4883,27.4527,27.4598,127000.0
2012-01-19 14:45:00,38.66,38.66,38.62,38.65,112800.0,27.467,27.467,27.4385,27.4598,112800.0
2012-01-19 14:50:00,38.64,38.66,38.63,38.65,117400.0,27.4527,27.467,27.4456,27.4598,117400.0
2012-01-19 14:55:00,38.65,38.67,38.63,38.64,122500.0,27.4598,27.4741,27.4456,27.4527,122500.0
2012-01-19 15:00:00,38.65,38.66,38.63,38.66,139000.0,27.4598,27.467,27.4456,27.467,139000.0
2012-01-19 15:05:00,38.65,38.73,38.64,38.72,414800.0,27.4598,27.5167,27.4527,27.5096,414800.0
2012-01-19 15:10:00,38.73,38.74,38.7,38.7,193100.0,27.5167,27.5238,27.4954,27.4954,193100.0
2012-01-19 15:15:00,38.71,38.73,38.7,38.72,263800.0,27.5025,27.5167,27.4954,27.5096,263800.0
2012-01-19 15:20:00,38.71,38.75,38.71,38.72,145900.0,27.5025,27.5309,27.5025,27.5096,145900.0
2012-01-19 15:25:00,38.72,38.73,38.69,38.69,191000.0,27.5096,27.5167,27.4883,27.4883,191000.0
2012-01-19 15:30:00,38.7,38.73,38.67,38.73,243400.0,27.4954,27.5167,27.4741,27.5167,243400.0
2012-01-19 15:35:00,38.72,38.73,38.64,38.64,413500.0,27.5096,27.5167,27.4527,27.4527,413500.0
2012-01-19 15:40:00,38.63,38.66,38.62,38.64,476600.0,27.4456,27.467,27.4385,27.4527,476600.0
2012-01-19 15:45:00,38.64,38.65,38.56,38.57,514800.0,27.4527,27.4598,27.3959,27.403,514800.0
2012-01-19 15:50:00,38.57,38.57,38.54,38.55,367000.0,27.403,27.403,27.3817,27.3888,367000.0
2012-01-19 15:55:00,38.55,38.64,38.54,38.62,1395900.0,27.3888,27.4527,27.3817,27.4385,1395900.0
2012-01-20 09:30:00,38.37,38.44,38.28,38.28,749700.0,27.2609,27.3106,27.197,27.197,749700.0
2012-01-20 09:35:00,38.28,38.28,38.2,38.24,444900.0,27.197,27.197,27.1401,27.1686,444900.0
2012-01-20 09:40:00,38.24,38.37,38.21,38.34,671000.0,27.1686,27.2609,27.1472,27.2396,671000.0
2012-01-20 09:45:00,38.34,38.36,38.31,38.32,292900.0,27.2396,27.2538,27.2183,27.2254,292900.0
2012-01-20 09:50:00,38.31,38.37,38.3,38.3,136400.0,27.2183,27.2609,27.2112,27.2112,136400.0
2012-01-20 09:55:00,38.31,38.34,38.26,38.34,231400.0,27.2183,27.2396,27.1828,27.2396,231400.0
2012-01-20 10:00:00,38.34,38.35,38.29,38.31,296600.0,27.2396,27.2467,27.2041,27.2183,296600.0
2012-01-20 10:05:00,38.3,38.32,38.24,38.3,302200.0,27.2112,27.2254,27.1686,27.2112,302200.0
2012-01-20 10:10:00,38.29,38.37,38.28,38.36,218000.0,27.2041,27.2609,27.197,27.2538,218000.0
2012-01-20 10:15:00,38.36,38.38,38.34,38.36,369800.0,27.2538,27.268,27.2396,27.2538,369800.0
2012-01-20 10:20:00,38.36,38.44,38.35,38.42,340600.0,27.2538,27.3106,27.2467,27.2964,340600.0
2012-01-20 10:25:00,38.41,38.46,38.4,38.46,241900.0,27.2893,27.3249,27.2822,27.3249,241900.0
2012-01-20 10:30:00,38.46,38.48,38.43,38.47,259300.0,27.3249,27.3391,27.3035,27.332,259300.0
2012-01-20 10:35:00,38.47,38.51,38.45,38.45,382100.0,27.332,27.3604,27.3178,27.3178,382100.0
2012-01-20 10:40:00,38.45,38.5,38.45,38.46,411400.0,27.3178,27.3533,27.3178,27.3249,411400.0
2012-01-20 10:45:00,38.47,38.48,38.43,38.44,147700.0,27.332,27.3391,27.3035,27.3106,147700.0
2012-01-20 10:50:00,38.43,38.47,38.43,38.47,108700.0,27.3035,27.332,27.3035,27.332,108700.0
2012-01-20 10:55:00,38.48,38.48,38.45,38.46,125600.0,27.3391,27.3391,27.3178,27.3249,125600.0
2012-01-20 11:00:00,38.46,38.48,38.36,38.37,343900.0,27.3249,27.3391,27.2538,27.2609,343900.0
2012-01-20 11:05:00,38.37,38.4,38.35,38.37,202700.0,27.2609,27.2822,27.2467,27.2609,202700.0
2012-01-20 11:10:00,38.38,38.38,38.35,38.38,59700.0,27.268,27.268,27.2467,27.268,59700.0
2012-01-20 11:15:00,38.38,38.4,38.37,38.39,101800.0,27.268,27.2822,27.2609,27.2751,101800.0
2012-01-20 11:20:00,38.39,38.41,38.38,38.41,44000.0,27.2751,27.2893,27.268,27.2893,44000.0
2012-01-20 11:25:00,38.42,38.42,38.38,38.39,131000.0,27.2964,27.2964,27.268,27.2751,131000.0
2012-01-20 11:30:00,38.4,38.4,38.34,38.35,61400.0,27.2822,27.2822,27.2396,27.2467,61400.0
2012-01-20 11:35:00,38.34,38.36,38.34,38.36,45400.0,27.2396,27.2538,27.2396,27.2538,45400.0
2012-01-20 11:40:00,38.36,38.38,38.34,38.35,61400.0,27.2538,27.268,27.2396,27.2467,61400.0
2012-01-20 11:45:00,38.35,38.38,38.35,38.38,19500.0,27.2467,27.268,27.2467,27.268,19500.0
2012-01-20 11:50:00,38.39,38.39,38.35,38.37,33700.0,27.2751,27.2751,27.2467,27.2609,33700.0
2012-01-20 11:55:00,38.38,38.38,38.33,38.34,176500.0,27.268,27.268,27.2325,27.2396,176500.0
2012-01-20 12:00:00,38.34,38.35,38.3,38.32,199600.0,27.2396,27.2467,27.2112,27.2254,199600.0
2012-01-20 12:05:00,38.32,38.32,38.29,38.31,110000.0,27.2254,27.2254,27.2041,27.2183,110000.0
2012-01-20 12:10:00,38.31,38.35,38.31,38.34,28100.0,27.2183,27.2467,27.2183,27.2396,28100.0
2012-01-20 12:15:00,38.34,38.35,38.32,38.34,33100.0,27.2396,27.2467,27.2254,27.2396,33100.0
2012-01-20 12:20:00,38.34,38.36,38.34,38.34,28700.0,27.2396,27.2538,27.2396,27.2396,28700.0
2012-01-20 12:25:00,38.35,38.36,38.34,38.35,24900.0,27.2467,27.2538,27.2396,27.2467,24900.0
2012-01-20 12:30:00,38.34,38.38,38.34,38.38,58100.0,27.2396,27.268,27.2396,27.268,58100.0
2012-01-20 12:35:00,38.38,38.39,38.36,38.37,54400.0,27.268,27.2751,27.2538,27.2609,54400.0
2012-01-20 12:40:00,38.37,38.4,38.35,38.36,56500.0,27.2609,27.2822,27.2467,27.2538,56500.0
2012-01-20 12:45:00,38.36,38.38,38.36,38.38,63500.0,27.2538,27.268,27.2538,27.268,63500.0
2012-01-20 12:50:00,38.38,38.4,38.38,38.38,52400.0,27.268,27.2822,27.268,27.268,52400.0
2012-01-20 12:55:00,38.38,38.39,38.37,38.37,12700.0,27.268,27.2751,27.2609,27.2609,12700.0
2012-01-20 13:00:00,38.38,38.4,38.37,38.37,43800.0,27.268,27.2822,27.2609,27.2609,43800.0
2012-01-20 13:05:00,38.37,38.42,38.37,38.41,82100.0,27.2609,27.2964,27.2609,27.2893,82100.0
2012-01-20 13:10:00,38.41,38.43,38.41,38.42,101600.0,27.2893,27.3035,27.2893,27.2964,101600.0
2012-01-20 13:15:00,38.42,38.43,38.41,38.42,121000.0,27.2964,27.3035,27.2893,27.2964,121000.0
2012-01-20 13:20:00,38.42,38.48,38.4,38.47,146200.0,27.2964,27.3391,27.2822,27.332,146200.0
2012-01-20 13:25:00,38.47,38.49,38.47,38.48,94800.0,27.332,27.3462,27.332,27.3391,94800.0
2012-01-20 13:30:00,38.48,38.51,38.47,38.51,191300.0,27.3391,27.3604,27.332,27.3604,191300.0
2012-01-20 13:35:00,38.5,38.57,38.5,38.56,603800.0,27.3533,27.403,27.3533,27.3959,603800.0
2012-01-20 13:40:00,38.56,38.57,38.53,38.56,135800.0,27.3959,27.403,27.3746,27.3959,135800.0
2012-01-20 13:45:00,38.56,38.56,38.54,38.55,98800.0,27.3959,27.3959,27.3817,27.3888,98800.0
2012-01-20 13:50:00,38.55,38.58,38.54,38.58,252300.0,27.3888,27.4101,27.3817,27.4101,252300.0
2012-01-20 13:55:00,38.57,38.59,38.57,38.57,109700.0,27.403,27.4172,27.403,27.403,109700.0
2012-01-20 14:00:00,38.57,38.59,38.56,38.57,344200.0,27.403,27.4172,27.3959,27.403,344200.0
2012-01-20 14:05:00,38.57,38.57,38.54,38.55,35400.0,27.403,27.403,27.3817,27.3888,35400.0
2012-01-20 14:10:00,38.55,38.56,38.54,38.54,43300.0,27.3888,27.3959,27.3817,27.3817,43300.0
2012-01-20 14:15:00,38.55,38.56,38.51,38.52,97300.0,27.3888,27.3959,27.3604,27.3675,97300.0
2012-01-20 14:20:00,38.52,38.54,38.51,38.52,131800.0,27.3675,27.3817,27.3604,27.3675,131800.0
2012-01-20 14:25:00,38.52,38.54,38.51,38.52,51500.0,27.3675,27.3817,27.3604,27.3675,51500.0
2012-01-20 14:30:00,38.52,38.56,38.51,38.52,256200.0,27.3675,27.3959,27.3604,27.3675,256200.0
2012-01-20 14:35:00,38.52,38.52,38.48,38.52,76800.0,27.3675,27.3675,27.3391,27.3675,76800.0
2012-01-20 14:40:00,38.51,38.52,38.51,38.51,222300.0,27.3604,27.3675,27.3604,27.3604,222300.0
2012-01-20 14:45:00,38.51,38.51,38.48,38.5,168900.0,27.3604,27.3604,27.3391,27.3533,168900.0
2012-01-20 14:50:00,38.5,38.5,38.48,38.49,206200.0,27.3533,27.3533,27.3391,27.3462,206200.0
2012-01-20 14:55:00,38.48,38.53,38.47,38.51,138400.0,27.3391,27.3746,27.332,27.3604,138400.0
2012-01-20 15:00:00,38.52,38.53,38.5,38.52,120200.0,27.3675,27.3746,27.3533,27.3675,120200.0
2012-01-20 15:05:00,38.52,38.55,38.51,38.54,357000.0,27.3675,27.3888,27.3604,27.3817,357000.0
2012-01-20 15:10:00,38.55,38.56,38.52,38.55,70000.0,27.3888,27.3959,27.3675,27.3888,70000.0
2012-01-20 15:15:00,38.55,38.56,38.51,38.52,89900.0,27.3888,27.3959,27.3604,27.3675,89900.0
2012-01-20 15:20:00,38.52,38.54,38.51,38.53,181100.0,27.3675,27.3817,27.3604,27.3746,181100.0
2012-01-20 15:25:00,38.53,38.55,38.52,38.55,116500.0,27.3746,27.3888,27.3675,27.3888,116500.0
2012-01-20 15:30:00,38.54,38.55,38.5,38.5,250900.0,27.3817,27.3888,27.3533,27.3533,250900.0
2012-01-20 15:35:00,38.51,38.51,38.5,38.51,115300.0,27.3604,27.3604,27.3533,27.3604,115300.0
2012-01-20 15:40:00,38.5,38.59,38.5,38.58,416200.0,27.3533,27.4172,27.3533,27.4101,416200.0
2012-01-20 15:45:00,38.58,38.64,38.55,38.64,686200.0,27.4101,27.4527,27.3888,27.4527,686200.0
2012-01-20 15:50:00,38.64,38.69,38.61,38.69,549400.0,27.4527,27.4883,27.4314,27.4883,549400.0
2012-01-20 15:55:00,38.69,38.7,38.62,38.65,960300.0,27.4883,27.4954,27.4385,27.4598,960300.0
2012-01-23 09:30:00,38.73,38.77,38.69,38.75,183100.0,27.5167,27.5451,27.4883,27.5309,183100.0
2012-01-23 09:35:00,38.75,38.79,38.73,38.77,299100.0,27.5309,27.5593,27.5167,27.5451,299100.0
2012-01-23 09:40:00,38.77,38.91,38.76,38.91,305900.0,27.5451,27.6446,27.538,27.6446,305900.0
2012-01-23 09:45:00,38.91,38.92,38.85,38.9,223400.0,27.6446,27.6517,27.6019,27.6375,223400.0
2012-01-23 09:50:00,38.9,39.0,38.88,38.97,447200.0,27.6375,27.7085,27.6233,27.6872,447200.0
2012-01-23 09:55:00,38.97,39.06,38.97,39.05,407800.0,27.6872,27.7511,27.6872,27.744,407800.0
2012-01-23 10:00:00,39.05,39.11,39.03,39.07,467900.0,27.744,27.7867,27.7298,27.7582,467900.0
2012-01-23 10:05:00,39.06,39.18,39.05,39.11,486100.0,27.7511,27.8364,27.744,27.7867,486100.0
2012-01-23 10:10:00,39.1,39.15,39.09,39.12,140700.0,27.7796,27.8151,27.7725,27.7938,140700.0
2012-01-23 10:15:00,39.13,39.33,39.12,39.29,692900.0,27.8009,27.943,27.7938,27.9146,692900.0
2012-01-23 10:20:00,39.29,39.29,39.14,39.15,168700.0,27.9146,27.9146,27.808,27.8151,168700.0
2012-01-23 10:25:00,39.14,39.15,39.1,39.13,187200.0,27.808,27.8151,27.7796,27.8009,187200.0
2012-01-23 10:30:00,39.13,39.19,39.09,39.17,335300.0,27.8009,27.8435,27.7725,27.8293,335300.0
2012-01-23 10:35:00,39.18,39.26,39.16,39.22,482000.0,27.8364,27.8932,27.8222,27.8648,482000.0
2012-01-23 10:40:00,39.22,39.22,39.15,39.16,135600.0,27.8648,27.8648,27.8151,27.8222,135600.0
2012-01-23 10:45:00,39.16,39.22,39.15,39.22,307200.0,27.8222,27.8648,27.8151,27.8648,307200.0
2012-01-23 10:50:00,39.22,39.23,39.18,39.19,505700.0,27.8648,27.8719,27.8364,27.8435,505700.0
2012-01-23 10:55:00,39.19,39.19,39.1,39.1,396800.0,27.8435,27.8435,27.7796,27.7796,396800.0
2012-01-23 11:00:00,39.11,39.11,39.05,39.05,418000.0,27.7867,27.7867,27.744,27.744,418000.0
2012-01-23 11:05:00,39.05,39.06,38.97,38.98,233300.0,27.744,27.7511,27.6872,27.6943,233300.0
2012-01-23 11:10:00,38.98,38.99,38.94,38.96,201500.0,27.6943,27.7014,27.6659,27.6801,201500.0
2012-01-23 11:15:00,38.96,39.0,38.95,38.98,117700.0,27.6801,27.7085,27.673,27.6943,117700.0
2012-01-23 11:20:00,38.99,39.02,38.99,39.02,102300.0,27.7014,27.7227,27.7014,27.7227,102300.0
2012-01-23 11:25:00,39.02,39.1,39.02,39.09,157700.0,27.7227,27.7796,27.7227,27.7725,157700.0
2012-01-23 11:30:00,39.09,39.11,39.08,39.09,202600.0,27.7725,27.7867,27.7654,27.7725,202600.0
2012-01-23 11:35:00,39.08,39.08,38.95,38.97,102000.0,27.7654,27.7654,27.673,27.6872,102000.0
2012-01-23 11:40:00,38.97,38.97,38.9,38.93,104300.0,27.6872,27.6872,27.6375,27.6588,104300.0
2012-01-23 11:45:00,38.93,38.95,38.9,38.94,92900.0,27.6588,27.673,27.6375,27.6659,92900.0
2012-01-23 11:50:00,38.94,38.98,38.94,38.95,53600.0,27.6659,27.6943,27.6659,27.673,53600.0
2012-01-23 11:55:00,38.97,38.97,38.94,38.94,50800.0,27.6872,27.6872,27.6659,27.6659,50800.0
2012-01-23 12:00:00,38.94,38.96,38.8,38.82,252200.0,27.6659,27.6801,27.5664,27.5806,252200.0
2012-01-23 12:05:00,38.82,38.82,38.75,38.77,74200.0,27.5806,27.5806,27.5309,27.5451,74200.0
2012-01-23 12:10:00,38.77,38.79,38.77,38.77,40400.0,27.5451,27.5593,27.5451,27.5451,40400.0
2012-01-23 12:15:00,38.76,38.76,38.73,38.75,140000.0,27.538,27.538,27.5167,27.5309,140000.0
2012-01-23 12:20:00,38.76,38.77,38.73,38.77,92400.0,27.538,27.5451,27.5167,27.5451,92400.0
2012-01-23 12:25:00,38.77,38.82,38.77,38.82,46700.0,27.5451,27.5806,27.5451,27.5806,46700.0
2012-01-23 12:30:00,38.82,38.84,38.8,38.84,32000.0,27.5806,27.5948,27.5664,27.5948,32000.0
2012-01-23 12:35:00,38.83,38.84,38.8,38.82,46600.0,27.5877,27.5948,27.5664,27.5806,46600.0
2012-01-23 12:40:00,38.82,38.85,38.81,38.85,42800.0,27.5806,27.6019,27.5735,27.6019,42800.0
2012-01-23 12:45:00,38.85,38.87,38.82,38.83,77900.0,27.6019,27.6162,27.5806,27.5877,77900.0
2012-01-23 12:50:00,38.83,38.83,38.81,38.82,17600.0,27.5877,27.5877,27.5735,27.5806,17600.0
2012-01-23 12:55:00,38.81,38.83,38.79,38.8,40200.0,27.5735,27.5877,27.5593,27.5664,40200.0
2012-01-23 13:00:00,38.8,38.83,38.79,38.82,29200.0,27.5664,27.5877,27.5593,27.5806,29200.0
2012-01-23 13:05:00,38.82,38.87,38.81,38.87,77400.0,27.5806,27.6162,27.5735,27.6162,77400.0
2012-01-23 13:10:00,38.87,38.87,38.83,38.84,45200.0,27.6162,27.6162,27.5877,27.5948,45200.0
2012-01-23 13:15:00,38.84,38.86,38.81,38.81,84900.0,27.5948,27.609,27.5735,27.5735,84900.0
2012-01-23 13:20:00,38.81,38.85,38.81,38.85,50100.0,27.5735,27.6019,27.5735,27.6019,50100.0
2012-01-23 13:25:00,38.85,38.87,38.84,38.86,48000.0,27.6019,27.6162,27.5948,27.609,48000.0
2012-01-23 13:30:00,38.86,38.91,38.82,38.88,112600.0,27.609,27.6446,27.5806,27.6233,112600.0
2012-01-23 13:35:00,38.87,38.91,38.85,38.87,79300.0,27.6162,27.6446,27.6019,27.6162,79300.0
2012-01-23 13:40:00,38.87,38.87,38.86,38.87,9400.0,27.6162,27.6162,27.609,27.6162,9400.0
2012-01-23 13:45:00,38.86,38.88,38.85,38.87,38700.0,27.609,27.6233,27.6019,27.6162,38700.0
2012-01-23 13:50:00,38.86,38.9,38.85,38.9,45100.0,27.609,27.6375,27.6019,27.6375,45100.0
2012-01-23 13:55:00,38.9,38.92,38.87,38.91,41600.0,27.6375,27.6517,27.6162,27.6446,41600.0
2012-01-23 14:00:00,38.91,38.92,38.89,38.91,26800.0,27.6446,27.6517,27.6304,27.6446,26800.0
2012-01-23 14:05:00,38.92,38.94,38.9,38.94,137500.0,27.6517,27.6659,27.6375,27.6659,137500.0
2012-01-23 14:10:00,38.95,38.95,38.89,38.9,39200.0,27.673,27.673,27.6304,27.6375,39200.0
2012-01-23 14:15:00,38.89,38.91,38.87,38.88,25800.0,27.6304,27.6446,27.6162,27.6233,25800.0
2012-01-23 14:20:00,38.88,38.91,38.87,38.9,47300.0,27.6233,27.6446,27.6162,27.6375,47300.0
2012-01-23 14:25:00,38.9,38.9,38.87,38.9,28100.0,27.6375,27.6375,27.6162,27.6375,28100.0
2012-01-23 14:30:00,38.91,38.93,38.91,38.91,26100.0,27.6446,27.6588,27.6446,27.6446,26100.0
2012-01-23 14:35:00,38.91,38.92,38.9,38.91,26800.0,27.6446,27.6517,27.6375,27.6446,26800.0
2012-01-23 14:40:00,38.9,38.91,38.89,38.89,24600.0,27.6375,27.6446,27.6304,27.6304,24600.0
2012-01-23 14:45:00,38.89,38.89,38.82,38.84,73200.0,27.6304,27.6304,27.5806,27.5948,73200.0
2012-01-23 14:50:00,38.84,38.84,38.8,38.8,67700.0,27.5948,27.5948,27.5664,27.5664,67700.0
2012-01-23 14:55:00,38.82,38.92,38.81,38.9,127100.0,27.5806,27.6517,27.5735,27.6375,127100.0
2012-01-23 15:00:00,38.9,38.9,38.85,38.89,100300.0,27.6375,27.6375,27.6019,27.6304,100300.0
2012-01-23 15:05:00,38.9,38.95,38.88,38.9,115500.0,27.6375,27.673,27.6233,27.6375,115500.0
2012-01-23 15:10:00,38.9,38.93,38.88,38.92,74300.0,27.6375,27.6588,27.6233,27.6517,74300.0
2012-01-23 15:15:00,38.93,38.97,38.92,38.97,134000.0,27.6588,27.6872,27.6517,27.6872,134000.0
2012-01-23 15:20:00,38.96,39.0,38.95,38.98,149900.0,27.6801,27.7085,27.673,27.6943,149900.0
2012-01-23 15:25:00,38.99,39.01,38.94,38.98,113900.0,27.7014,27.7156,27.6659,27.6943,113900.0
2012-01-23 15:30:00,38.98,38.99,38.9,38.93,83600.0,27.6943,27.7014,27.6375,27.6588,83600.0
2012-01-23 15:35:00,38.94,38.95,38.9,38.92,124800.0,27.6659,27.673,27.6375,27.6517,124800.0
2012-01-23 15:40:00,38.91,38.94,38.91,38.92,125800.0,27.6446,27.6659,27.6446,27.6517,125800.0
2012-01-23 15:45:00,38.92,38.97,38.9,38.95,289800.0,27.6517,27.6872,27.6375,27.673,289800.0
2012-01-23 15:50:00,38.94,38.95,38.87,38.87,288500.0,27.6659,27.673,27.6162,27.6162,288500.0
2012-01-23 15:55:00,38.87,38.92,38.83,38.84,1080000.0,27.6162,27.6517,27.5877,27.5948,1080000.0
2012-01-24 09:30:00,38.56,38.66,38.55,38.64,322500.0,27.3959,27.467,27.3888,27.4527,322500.0
2012-01-24 09:35:00,38.64,38.64,38.48,38.5,328100.0,27.4527,27.4527,27.3391,27.3533,328100.0
2012-01-24 09:40:00,38.5,38.53,38.46,38.52,342900.0,27.3533,27.3746,27.3249,27.3675,342900.0
2012-01-24 09:45:00,38.52,38.59,38.5,38.57,366200.0,27.3675,27.4172,27.3533,27.403,366200.0
2012-01-24 09:50:00,38.58,38.58,38.53,38.56,362900.0,27.4101,27.4101,27.3746,27.3959,362900.0
2012-01-24 09:55:00,38.55,38.64,38.52,38.6,404300.0,27.3888,27.4527,27.3675,27.4243,404300.0
2012-01-24 10:00:00,38.6,38.71,38.56,38.68,634500.0,27.4243,27.5025,27.3959,27.4812,634500.0
2012-01-24 10:05:00,38.68,38.75,38.68,38.72,582200.0,27.4812,27.5309,27.4812,27.5096,582200.0
2012-01-24 10:10:00,38.72,38.8,38.71,38.79,639900.0,27.5096,27.5664,27.5025,27.5593,639900.0
2012-01-24 10:15:00,38.79,38.82,38.77,38.79,256500.0,27.5593,27.5806,27.5451,27.5593,256500.0
2012-01-24 10:20:00,38.79,38.84,38.78,38.83,247700.0,27.5593,27.5948,27.5522,27.5877,247700.0
2012-01-24 10:25:00,38.84,38.85,38.79,38.82,391600.0,27.5948,27.6019,27.5593,27.5806,391600.0
2012-01-24 10:30:00,38.82,38.9,38.77,38.88,264900.0,27.5806,27.6375,27.5451,27.6233,264900.0
2012-01-24 10:35:00,38.87,38.91,38.83,38.86,344700.0,27.6162,27.6446,27.5877,27.609,344700.0
2012-01-24 10:40:00,38.86,38.91,38.85,38.91,451000.0,27.609,27.6446,27.6019,27.6446,451000.0
2012-01-24 10:45:00,38.91,38.99,38.91,38.96,542400.0,27.6446,27.7014,27.6446,27.6801,542400.0
2012-01-24 10:50:00,38.96,39.0,38.93,38.99,208100.0,27.6801,27.7085,27.6588,27.7014,208100.0
2012-01-24 10:55:00,38.98,38.99,38.96,38.97,191200.0,27.6943,27.7014,27.6801,27.6872,191200.0
2012-01-24 11:00:00,38.98,38.98,38.92,38.92,120500.0,27.6943,27.6943,27.6517,27.6517,120500.0
2012-01-24 11:05:00,38.93,38.98,38.92,38.96,150200.0,27.6588,27.6943,27.6517,27.6801,150200.0
2012-01-24 11:10:00,38.97,39.01,38.97,38.98,124200.0,27.6872,27.7156,27.6872,27.6943,124200.0
2012-01-24 11:15:00,38.98,39.01,38.93,38.99,268800.0,27.6943,27.7156,27.6588,27.7014,268800.0
2012-01-24 11:20:00,38.98,39.02,38.97,39.01,135700.0,27.6943,27.7227,27.6872,27.7156,135700.0
2012-01-24 11:25:00,39.01,39.06,39.0,39.05,303200.0,27.7156,27.7511,27.7085,27.744,303200.0
2012-01-24 11:30:00,39.05,39.06,39.02,39.03,219300.0,27.744,27.7511,27.7227,27.7298,219300.0
2012-01-24 11:35:00,39.02,39.03,38.97,39.01,257500.0,27.7227,27.7298,27.6872,27.7156,257500.0
2012-01-24 11:40:00,39.01,39.01,38.97,38.98,99400.0,27.7156,27.7156,27.6872,27.6943,99400.0
2012-01-24 11:45:00,38.97,38.99,38.97,38.98,111400.0,27.6872,27.7014,27.6872,27.6943,111400.0
2012-01-24 11:50:00,38.98,38.98,38.94,38.97,76100.0,27.6943,27.6943,27.6659,27.6872,76100.0
2012-01-24 11:55:00,38.96,38.98,38.95,38.96,57800.0,27.6801,27.6943,27.673,27.6801,57800.0
2012-01-24 12:00:00,38.96,38.98,38.92,38.94,81100.0,27.6801,27.6943,27.6517,27.6659,81100.0
2012-01-24 12:05:00,38.94,39.0,38.93,38.98,120700.0,27.6659,27.7085,27.6588,27.6943,120700.0
2012-01-24 12:10:00,38.98,38.98,38.96,38.97,41400.0,27.6943,27.6943,27.6801,27.6872,41400.0
2012-01-24 12:15:00,38.96,38.97,38.94,38.95,46300.0,27.6801,27.6872,27.6659,27.673,46300.0
2012-01-24 12:20:00,38.95,38.99,38.95,38.96,120500.0,27.673,27.7014,27.673,27.6801,120500.0
2012-01-24 12:25:00,38.97,38.97,38.93,38.94,58700.0,27.6872,27.6872,27.6588,27.6659,58700.0
2012-01-24 12:30:00,38.94,38.98,38.94,38.98,64300.0,27.6659,27.6943,27.6659,27.6943,64300.0
2012-01-24 12:35:00,38.98,38.98,38.93,38.94,30200.0,27.6943,27.6943,27.6588,27.6659,30200.0
2012-01-24 12:40:00,38.94,38.96,38.94,38.94,22900.0,27.6659,27.6801,27.6659,27.6659,22900.0
2012-01-24 12:45:00,38.93,38.97,38.93,38.97,52600.0,27.6588,27.6872,27.6588,27.6872,52600.0
2012-01-24 12:50:00,38.97,38.97,38.96,38.96,25300.0,27.6872,27.6872,27.6801,27.6801,25300.0
2012-01-24 12:55:00,38.97,38.99,38.96,38.98,60900.0,27.6872,27.7014,27.6801,27.6943,60900.0
2012-01-24 13:00:00,38.97,38.98,38.92,38.94,111400.0,27.6872,27.6943,27.6517,27.6659,111400.0
2012-01-24 13:05:00,38.93,38.95,38.92,38.94,38600.0,27.6588,27.673,27.6517,27.6659,38600.0
2012-01-24 13:10:00,38.94,38.95,38.91,38.93,76000.0,27.6659,27.673,27.6446,27.6588,76000.0
2012-01-24 13:15:00,38.92,38.93,38.91,38.92,59600.0,27.6517,27.6588,27.6446,27.6517,59600.0
2012-01-24 13:20:00,38.92,38.92,38.89,38.91,28900.0,27.6517,27.6517,27.6304,27.6446,28900.0
2012-01-24 13:25:00,38.9,38.93,38.88,38.91,82300.0,27.6375,27.6588,27.6233,27.6446,82300.0
2012-01-24 13:30:00,38.91,38.92,38.88,38.9,50100.0,27.6446,27.6517,27.6233,27.6375,50100.0
2012-01-24 13:35:00,38.91,38.91,38.87,38.88,93100.0,27.6446,27.6446,27.6162,27.6233,93100.0
2012-01-24 13:40:00,38.88,38.93,38.88,38.91,64000.0,27.6233,27.6588,27.6233,27.6446,64000.0
2012-01-24 13:45:00,38.91,38.95,38.91,38.94,33300.0,27.6446,27.673,27.6446,27.6659,33300.0
2012-01-24 13:50:00,38.95,38.97,38.93,38.93,72600.0,27.673,27.6872,27.6588,27.6588,72600.0
2012-01-24 13:55:00,38.94,38.96,38.93,38.96,29300.0,27.6659,27.6801,27.6588,27.6801,29300.0
2012-01-24 14:00:00,38.96,38.99,38.95,38.98,62600.0,27.6801,27.7014,27.673,27.6943,62600.0
2012-01-24 14:05:00,38.98,38.98,38.96,38.97,46700.0,27.6943,27.6943,27.6801,27.6872,46700.0
2012-01-24 14:10:00,38.96,38.98,38.96,38.97,16500.0,27.6801,27.6943,27.6801,27.6872,16500.0
2012-01-24 14:15:00,38.98,38.99,38.97,38.98,12100.0,27.6943,27.7014,27.6872,27.6943,12100.0
2012-01-24 14:20:00,38.98,38.98,38.95,38.96,110600.0,27.6943,27.6943,27.673,27.6801,110600.0
2012-01-24 14:25:00,38.97,38.98,38.96,38.96,80700.0,27.6872,27.6943,27.6801,27.6801,80700.0
2012-01-24 14:30:00,38.97,38.97,38.95,38.96,32200.0,27.6872,27.6872,27.673,27.6801,32200.0
2012-01-24 14:35:00,38.96,38.98,38.95,38.95,66200.0,27.6801,27.6943,27.673,27.673,66200.0
2012-01-24 14:40:00,38.96,39.01,38.95,39.0,201200.0,27.6801,27.7156,27.673,27.7085,201200.0
2012-01-24 14:45:00,39.0,39.02,38.96,38.97,104200.0,27.7085,27.7227,27.6801,27.6872,104200.0
2012-01-24 14:50:00,38.98,38.98,38.94,38.95,37300.0,27.6943,27.6943,27.6659,27.673,37300.0
2012-01-24 14:55:00,38.95,38.98,38.94,38.96,69500.0,27.673,27.6943,27.6659,27.6801,69500.0
2012-01-24 15:00:00,38.95,38.97,38.93,38.96,56900.0,27.673,27.6872,27.6588,27.6801,56900.0
2012-01-24 15:05:00,38.95,38.97,38.94,38.97,48700.0,27.673,27.6872,27.6659,27.6872,48700.0
2012-01-24 15:10:00,38.96,39.01,38.95,38.98,191300.0,27.6801,27.7156,27.673,27.6943,191300.0
2012-01-24 15:15:00,38.98,39.04,38.96,39.03,408700.0,27.6943,27.7369,27.6801,27.7298,408700.0
2012-01-24 15:20:00,39.03,39.04,38.98,38.99,413200.0,27.7298,27.7369,27.6943,27.7014,413200.0
2012-01-24 15:25:00,38.98,39.01,38.98,39.01,60900.0,27.6943,27.7156,27.6943,27.7156,60900.0
2012-01-24 15:30:00,39.0,39.02,38.99,39.0,60000.0,27.7085,27.7227,27.7014,27.7085,60000.0
2012-01-24 15:35:00,38.99,39.0,38.97,38.97,43500.0,27.7014,27.7085,27.6872,27.6872,43500.0
2012-01-24 15:40:00,38.97,38.97,38.95,38.96,82300.0,27.6872,27.6872,27.673,27.6801,82300.0
2012-01-24 15:45:00,38.96,38.98,38.9,38.92,412000.0,27.6801,27.6943,27.6375,27.6517,412000.0
2012-01-24 15:50:00,38.91,38.96,38.91,38.95,134000.0,27.6446,27.6801,27.6446,27.673,134000.0
2012-01-24 15:55:00,38.95,38.98,38.9,38.98,778700.0,27.673,27.6943,27.6375,27.6943,778700.0
2012-01-25 09:30:00,38.84,38.93,38.77,38.79,325900.0,27.5948,27.6588,27.5451,27.5593,325900.0
2012-01-25 09:35:00,38.8,38.82,38.75,38.75,178400.0,27.5664,27.5806,27.5309,27.5309,178400.0
2012-01-25 09:40:00,38.75,38.81,38.73,38.79,100500.0,27.5309,27.5735,27.5167,27.5593,100500.0
2012-01-25 09:45:00,38.79,38.83,38.71,38.77,149900.0,27.5593,27.5877,27.5025,27.5451,149900.0
2012-01-25 09:50:00,38.76,38.8,38.73,38.75,129000.0,27.538,27.5664,27.5167,27.5309,129000.0
2012-01-25 09:55:00,38.74,38.76,38.72,38.73,56900.0,27.5238,27.538,27.5096,27.5167,56900.0
2012-01-25 10:00:00,38.73,38.76,38.68,38.74,116300.0,27.5167,27.538,27.4812,27.5238,116300.0
2012-01-25 10:05:00,38.73,38.83,38.72,38.79,150400.0,27.5167,27.5877,27.5096,27.5593,150400.0
2012-01-25 10:10:00,38.79,38.86,38.78,38.82,111500.0,27.5593,27.609,27.5522,27.5806,111500.0
2012-01-25 10:15:00,38.81,38.85,38.81,38.85,84700.0,27.5735,27.6019,27.5735,27.6019,84700.0
2012-01-25 10:20:00,38.86,38.87,38.82,38.82,65900.0,27.609,27.6162,27.5806,27.5806,65900.0
2012-01-25 10:25:00,38.83,38.85,38.82,38.83,72400.0,27.5877,27.6019,27.5806,27.5877,72400.0
2012-01-25 10:30:00,38.84,38.84,38.78,38.78,103300.0,27.5948,27.5948,27.5522,27.5522,103300.0
2012-01-25 10:35:00,38.77,38.81,38.75,38.81,86200.0,27.5451,27.5735,27.5309,27.5735,86200.0
2012-01-25 10:40:00,38.8,38.81,38.78,38.81,49400.0,27.5664,27.5735,27.5522,27.5735,49400.0
2012-01-25 10:45:00,38.8,38.85,38.8,38.83,51400.0,27.5664,27.6019,27.5664,27.5877,51400.0
2012-01-25 10:50:00,38.83,38.86,38.82,38.85,165400.0,27.5877,27.609,27.5806,27.6019,165400.0
2012-01-25 10:55:00,38.85,38.88,38.85,38.87,84800.0,27.6019,27.6233,27.6019,27.6162,84800.0
2012-01-25 11:00:00,38.86,38.91,38.86,38.9,177400.0,27.609,27.6446,27.609,27.6375,177400.0
2012-01-25 11:05:00,38.9,38.93,38.89,38.9,194900.0,27.6375,27.6588,27.6304,27.6375,194900.0
2012-01-25 11:10:00,38.9,38.92,38.89,38.91,77900.0,27.6375,27.6517,27.6304,27.6446,77900.0
2012-01-25 11:15:00,38.92,38.94,38.9,38.91,100300.0,27.6517,27.6659,27.6375,27.6446,100300.0
2012-01-25 11:20:00,38.91,38.96,38.9,38.95,70900.0,27.6446,27.6801,27.6375,27.673,70900.0
2012-01-25 11:25:00,38.95,38.96,38.93,38.93,63200.0,27.673,27.6801,27.6588,27.6588,63200.0
2012-01-25 11:30:00,38.93,38.94,38.92,38.94,53100.0,27.6588,27.6659,27.6517,27.6659,53100.0
2012-01-25 11:35:00,38.94,38.95,38.92,38.92,62100.0,27.6659,27.673,27.6517,27.6517,62100.0
2012-01-25 11:40:00,38.93,38.97,38.92,38.94,125500.0,27.6588,27.6872,27.6517,27.6659,125500.0
2012-01-25 11:45:00,38.94,38.95,38.89,38.9,83500.0,27.6659,27.673,27.6304,27.6375,83500.0
2012-01-25 11:50:00,38.9,38.9,38.86,38.87,92300.0,27.6375,27.6375,27.609,27.6162,92300.0
2012-01-25 11:55:00,38.87,38.89,38.87,38.89,32600.0,27.6162,27.6304,27.6162,27.6304,32600.0
2012-01-25 12:00:00,38.89,38.9,38.87,38.87,30000.0,27.6304,27.6375,27.6162,27.6162,30000.0
2012-01-25 12:05:00,38.87,38.88,38.82,38.82,56100.0,27.6162,27.6233,27.5806,27.5806,56100.0
2012-01-25 12:10:00,38.82,38.84,38.81,38.82,130100.0,27.5806,27.5948,27.5735,27.5806,130100.0
2012-01-25 12:15:00,38.82,38.83,38.8,38.8,68300.0,27.5806,27.5877,27.5664,27.5664,68300.0
2012-01-25 12:20:00,38.81,38.81,38.78,38.79,48500.0,27.5735,27.5735,27.5522,27.5593,48500.0
2012-01-25 12:25:00,38.8,38.91,38.79,38.87,192600.0,27.5664,27.6446,27.5593,27.6162,192600.0
2012-01-25 12:30:00,38.87,38.94,38.78,38.93,164000.0,27.6162,27.6659,27.5522,27.6588,164000.0
2012-01-25 12:35:00,38.94,38.97,38.91,38.93,144300.0,27.6659,27.6872,27.6446,27.6588,144300.0
2012-01-25 12:40:00,38.93,38.94,38.87,38.89,129300.0,27.6588,27.6659,27.6162,27.6304,129300.0
2012-01-25 12:45:00,38.89,38.97,38.89,38.96,114600.0,27.6304,27.6872,27.6304,27.6801,114600.0
2012-01-25 12:50:00,38.95,38.99,38.9,38.97,113400.0,27.673,27.7014,27.6375,27.6872,113400.0
2012-01-25 12:55:00,38.97,39.04,38.94,39.0,1099400.0,27.6872,27.7369,27.6659,27.7085,1099400.0
2012-01-25 13:00:00,39.0,39.12,39.0,39.08,140300.0,27.7085,27.7938,27.7085,27.7654,140300.0
2012-01-25 13:05:00,39.09,39.15,39.08,39.13,124200.0,27.7725,27.8151,27.7654,27.8009,124200.0
2012-01-25 13:10:00,39.13,39.15,39.09,39.14,83700.0,27.8009,27.8151,27.7725,27.808,83700.0
2012-01-25 13:15:00,39.15,39.23,39.15,39.22,368400.0,27.8151,27.8719,27.8151,27.8648,368400.0
2012-01-25 13:20:00,39.22,39.27,39.22,39.25,420300.0,27.8648,27.9003,27.8648,27.8861,420300.0
2012-01-25 13:25:00,39.25,39.33,39.24,39.27,389100.0,27.8861,27.943,27.879,27.9003,389100.0
2012-01-25 13:30:00,39.28,39.31,39.22,39.29,157500.0,27.9074,27.9288,27.8648,27.9146,157500.0
2012-01-25 13:35:00,39.28,39.33,39.26,39.32,260200.0,27.9074,27.943,27.8932,27.9359,260200.0
2012-01-25 13:40:00,39.32,39.38,39.32,39.37,663900.0,27.9359,27.9785,27.9359,27.9714,663900.0
2012-01-25 13:45:00,39.37,39.38,39.34,39.37,170900.0,27.9714,27.9785,27.9501,27.9714,170900.0
2012-01-25 13:50:00,39.38,39.41,39.37,39.41,189300.0,27.9785,27.9998,27.9714,27.9998,189300.0
2012-01-25 13:55:00,39.42,39.47,39.4,39.47,87000.0,28.0069,28.0424,27.9927,28.0424,87000.0
2012-01-25 14:00:00,39.46,39.47,39.33,39.37,169000.0,28.0353,28.0424,27.943,27.9714,169000.0
2012-01-25 14:05:00,39.36,39.36,39.27,39.28,239700.0,27.9643,27.9643,27.9003,27.9074,239700.0
2012-01-25 14:10:00,39.28,39.29,39.24,39.25,210300.0,27.9074,27.9146,27.879,27.8861,210300.0
2012-01-25 14:15:00,39.24,39.25,39.14,39.23,349800.0,27.879,27.8861,27.808,27.8719,349800.0
2012-01-25 14:20:00,39.24,39.26,39.16,39.22,164300.0,27.879,27.8932,27.8222,27.8648,164300.0
2012-01-25 14:25:00,39.22,39.22,39.19,39.21,60100.0,27.8648,27.8648,27.8435,27.8577,60100.0
2012-01-25 14:30:00,39.21,39.27,39.21,39.26,105700.0,27.8577,27.9003,27.8577,27.8932,105700.0
2012-01-25 14:35:00,39.26,39.27,39.21,39.23,94000.0,27.8932,27.9003,27.8577,27.8719,94000.0
2012-01-25 14:40:00,39.24,39.28,39.23,39.27,118500.0,27.879,27.9074,27.8719,27.9003,118500.0
2012-01-25 14:45:00,39.26,39.32,39.26,39.31,82400.0,27.8932,27.9359,27.8932,27.9288,82400.0
2012-01-25 14:50:00,39.3,39.33,39.29,39.33,84400.0,27.9217,27.943,27.9146,27.943,84400.0
2012-01-25 14:55:00,39.34,39.35,39.27,39.3,88500.0,27.9501,27.9572,27.9003,27.9217,88500.0
2012-01-25 15:00:00,39.3,39.32,39.25,39.3,103200.0,27.9217,27.9359,27.8861,27.9217,103200.0
2012-01-25 15:05:00,39.3,39.3,39.25,39.26,77500.0,27.9217,27.9217,27.8861,27.8932,77500.0
2012-01-25 15:10:00,39.26,39.3,39.25,39.28,117800.0,27.8932,27.9217,27.8861,27.9074,117800.0
2012-01-25 15:15:00,39.28,39.32,39.28,39.32,112800.0,27.9074,27.9359,27.9074,27.9359,112800.0
2012-01-25 15:20:00,39.32,39.38,39.31,39.36,248800.0,27.9359,27.9785,27.9288,27.9643,248800.0
2012-01-25 15:25:00,39.37,39.43,39.36,39.41,320900.0,27.9714,28.014,27.9643,27.9998,320900.0
2012-01-25 15:30:00,39.4,39.46,39.4,39.44,387000.0,27.9927,28.0353,27.9927,28.0211,387000.0
2012-01-25 15:35:00,39.45,39.46,39.44,39.45,236200.0,28.0282,28.0353,28.0211,28.0282,236200.0
2012-01-25 15:40:00,39.44,39.48,39.39,39.39,265500.0,28.0211,28.0495,27.9856,27.9856,265500.0
2012-01-25 15:45:00,39.4,39.44,39.39,39.42,689700.0,27.9927,28.0211,27.9856,28.0069,689700.0
2012-01-25 15:50:00,39.42,39.51,39.42,39.48,945300.0,28.0069,28.0709,28.0069,28.0495,945300.0
2012-01-25 15:55:00,39.48,39.5,39.4,39.41,982500.0,28.0495,28.0638,27.9927,27.9998,982500.0
2012-01-26 09:30:00,39.66,39.68,39.6,39.6,286900.0,28.1774,28.1916,28.1348,28.1348,286900.0
2012-01-26 09:35:00,39.61,39.63,39.54,39.57,254700.0,28.1419,28.1561,28.0922,28.1135,254700.0
2012-01-26 09:40:00,39.57,39.64,39.56,39.61,284400.0,28.1135,28.1632,28.1064,28.1419,284400.0
2012-01-26 09:45:00,39.61,39.73,39.6,39.73,923400.0,28.1419,28.2272,28.1348,28.2272,923400.0
2012-01-26 09:50:00,39.73,39.76,39.7,39.72,278200.0,28.2272,28.2485,28.2058,28.2201,278200.0
2012-01-26 09:55:00,39.71,39.8,39.71,39.78,437900.0,28.213,28.2769,28.213,28.2627,437900.0
2012-01-26 10:00:00,39.79,39.79,39.7,39.73,531300.0,28.2698,28.2698,28.2058,28.2272,531300.0
2012-01-26 10:05:00,39.72,39.72,39.59,39.61,548300.0,28.2201,28.2201,28.1277,28.1419,548300.0
2012-01-26 10:10:00,39.61,39.64,39.57,39.61,390600.0,28.1419,28.1632,28.1135,28.1419,390600.0
2012-01-26 10:15:00,39.61,39.66,39.61,39.62,92300.0,28.1419,28.1774,28.1419,28.149,92300.0
2012-01-26 10:20:00,39.62,39.63,39.55,39.56,214600.0,28.149,28.1561,28.0993,28.1064,214600.0
2012-01-26 10:25:00,39.56,39.56,39.48,39.48,324400.0,28.1064,28.1064,28.0495,28.0495,324400.0
2012-01-26 10:30:00,39.49,39.5,39.44,39.46,362400.0,28.0566,28.0638,28.0211,28.0353,362400.0
2012-01-26 10:35:00,39.46,39.46,39.41,39.43,207000.0,28.0353,28.0353,27.9998,28.014,207000.0
2012-01-26 10:40:00,39.43,39.44,39.4,39.41,175900.0,28.014,28.0211,27.9927,27.9998,175900.0
2012-01-26 10:45:00,39.41,39.45,39.4,39.4,133100.0,27.9998,28.0282,27.9927,27.9927,133100.0
2012-01-26 10:50:00,39.4,39.45,39.4,39.45,185800.0,27.9927,28.0282,27.9927,28.0282,185800.0
2012-01-26 10:55:00,39.46,39.49,39.42,39.42,174900.0,28.0353,28.0566,28.0069,28.0069,174900.0
2012-01-26 11:00:00,39.42,39.45,39.39,39.41,363200.0,28.0069,28.0282,27.9856,27.9998,363200.0
2012-01-26 11:05:00,39.41,39.47,39.4,39.45,319700.0,27.9998,28.0424,27.9927,28.0282,319700.0
2012-01-26 11:10:00,39.44,39.53,39.44,39.52,261700.0,28.0211,28.0851,28.0211,28.078,261700.0
2012-01-26 11:15:00,39.52,39.53,39.49,39.5,205600.0,28.078,28.0851,28.0566,28.0638,205600.0
2012-01-26 11:20:00,39.5,39.52,39.48,39.51,152100.0,28.0638,28.078,28.0495,28.0709,152100.0
2012-01-26 11:25:00,39.5,39.52,39.48,39.51,82100.0,28.0638,28.078,28.0495,28.0709,82100.0
2012-01-26 11:30:00,39.5,39.52,39.48,39.49,142000.0,28.0638,28.078,28.0495,28.0566,142000.0
2012-01-26 11:35:00,39.49,39.49,39.47,39.49,117500.0,28.0566,28.0566,28.0424,28.0566,117500.0
2012-01-26 11:40:00,39.48,39.49,39.42,39.42,110800.0,28.0495,28.0566,28.0069,28.0069,110800.0
2012-01-26 11:45:00,39.41,39.43,39.39,39.43,135900.0,27.9998,28.014,27.9856,28.014,135900.0
2012-01-26 11:50:00,39.43,39.48,39.42,39.45,51700.0,28.014,28.0495,28.0069,28.0282,51700.0
2012-01-26 11:55:00,39.45,39.46,39.39,39.39,105700.0,28.0282,28.0353,27.9856,27.9856,105700.0
2012-01-26 12:00:00,39.4,39.4,39.36,39.39,111900.0,27.9927,27.9927,27.9643,27.9856,111900.0
2012-01-26 12:05:00,39.4,39.41,39.4,39.41,94600.0,27.9927,27.9998,27.9927,27.9998,94600.0
2012-01-26 12:10:00,39.41,39.43,39.37,39.38,68400.0,27.9998,28.014,27.9714,27.9785,68400.0
2012-01-26 12:15:00,39.37,39.37,39.3,39.32,52200.0,27.9714,27.9714,27.9217,27.9359,52200.0
2012-01-26 12:20:00,39.32,39.35,39.3,39.34,66000.0,27.9359,27.9572,27.9217,27.9501,66000.0
2012-01-26 12:25:00,39.33,39.35,39.33,39.35,49700.0,27.943,27.9572,27.943,27.9572,49700.0
2012-01-26 12:30:00,39.34,39.38,39.33,39.34,77300.0,27.9501,27.9785,27.943,27.9501,77300.0
2012-01-26 12:35:00,39.35,39.36,39.34,39.35,23500.0,27.9572,27.9643,27.9501,27.9572,23500.0
2012-01-26 12:40:00,39.35,39.37,39.35,39.35,49700.0,27.9572,27.9714,27.9572,27.9572,49700.0
2012-01-26 12:45:00,39.35,39.36,39.34,39.36,43800.0,27.9572,27.9643,27.9501,27.9643,43800.0
2012-01-26 12:50:00,39.36,39.44,39.36,39.41,111100.0,27.9643,28.0211,27.9643,27.9998,111100.0
2012-01-26 12:55:00,39.42,39.42,39.39,39.4,81500.0,28.0069,28.0069,27.9856,27.9927,81500.0
2012-01-26 13:00:00,39.4,39.43,39.39,39.42,81000.0,27.9927,28.014,27.9856,28.0069,81000.0
2012-01-26 13:05:00,39.42,39.42,39.4,39.4,55700.0,28.0069,28.0069,27.9927,27.9927,55700.0
2012-01-26 13:10:00,39.39,39.42,39.39,39.41,106200.0,27.9856,28.0069,27.9856,27.9998,106200.0
2012-01-26 13:15:00,39.42,39.42,39.39,39.39,38200.0,28.0069,28.0069,27.9856,27.9856,38200.0
2012-01-26 13:20:00,39.4,39.4,39.38,39.38,110100.0,27.9927,27.9927,27.9785,27.9785,110100.0
2012-01-26 13:25:00,39.38,39.4,39.37,39.38,20900.0,27.9785,27.9927,27.9714,27.9785,20900.0
2012-01-26 13:30:00,39.37,39.39,39.36,39.38,76600.0,27.9714,27.9856,27.9643,27.9785,76600.0
2012-01-26 13:35:00,39.38,39.39,39.3,39.31,204300.0,27.9785,27.9856,27.9217,27.9288,204300.0
2012-01-26 13:40:00,39.31,39.31,39.24,39.26,138400.0,27.9288,27.9288,27.879,27.8932,138400.0
2012-01-26 13:45:00,39.27,39.32,39.27,39.3,64200.0,27.9003,27.9359,27.9003,27.9217,64200.0
2012-01-26 13:50:00,39.3,39.32,39.27,39.32,72800.0,27.9217,27.9359,27.9003,27.9359,72800.0
2012-01-26 13:55:00,39.32,39.32,39.28,39.29,77500.0,27.9359,27.9359,27.9074,27.9146,77500.0
2012-01-26 14:00:00,39.3,39.3,39.26,39.28,47000.0,27.9217,27.9217,27.8932,27.9074,47000.0
2012-01-26 14:05:00,39.28,39.29,39.25,39.29,68400.0,27.9074,27.9146,27.8861,27.9146,68400.0
2012-01-26 14:10:00,39.3,39.31,39.27,39.27,68200.0,27.9217,27.9288,27.9003,27.9003,68200.0
2012-01-26 14:15:00,39.27,39.29,39.22,39.26,97500.0,27.9003,27.9146,27.8648,27.8932,97500.0
2012-01-26 14:20:00,39.26,39.26,39.16,39.2,86400.0,27.8932,27.8932,27.8222,27.8506,86400.0
2012-01-26 14:25:00,39.2,39.23,39.19,39.2,241300.0,27.8506,27.8719,27.8435,27.8506,241300.0
2012-01-26 14:30:00,39.2,39.26,39.19,39.26,159300.0,27.8506,27.8932,27.8435,27.8932,159300.0
2012-01-26 14:35:00,39.25,39.25,39.2,39.21,88800.0,27.8861,27.8861,27.8506,27.8577,88800.0
2012-01-26 14:40:00,39.21,39.22,39.18,39.2,80400.0,27.8577,27.8648,27.8364,27.8506,80400.0
2012-01-26 14:45:00,39.21,39.27,39.2,39.25,84200.0,27.8577,27.9003,27.8506,27.8861,84200.0
2012-01-26 14:50:00,39.26,39.28,39.23,39.25,64800.0,27.8932,27.9074,27.8719,27.8861,64800.0
2012-01-26 14:55:00,39.25,39.25,39.2,39.21,55100.0,27.8861,27.8861,27.8506,27.8577,55100.0
2012-01-26 15:00:00,39.2,39.22,39.14,39.19,213300.0,27.8506,27.8648,27.808,27.8435,213300.0
2012-01-26 15:05:00,39.19,39.21,39.14,39.18,151900.0,27.8435,27.8577,27.808,27.8364,151900.0
2012-01-26 15:10:00,39.18,39.23,39.17,39.21,150100.0,27.8364,27.8719,27.8293,27.8577,150100.0
2012-01-26 15:15:00,39.2,39.22,39.17,39.2,137300.0,27.8506,27.8648,27.8293,27.8506,137300.0
2012-01-26 15:20:00,39.2,39.2,39.13,39.15,126200.0,27.8506,27.8506,27.8009,27.8151,126200.0
2012-01-26 15:25:00,39.15,39.18,39.07,39.09,275700.0,27.8151,27.8364,27.7582,27.7725,275700.0
2012-01-26 15:30:00,39.08,39.16,39.08,39.16,164300.0,27.7654,27.8222,27.7654,27.8222,164300.0
2012-01-26 15:35:00,39.15,39.18,39.13,39.17,400200.0,27.8151,27.8364,27.8009,27.8293,400200.0
2012-01-26 15:40:00,39.18,39.23,39.17,39.22,357900.0,27.8364,27.8719,27.8293,27.8648,357900.0
2012-01-26 15:45:00,39.22,39.25,39.19,39.22,383800.0,27.8648,27.8861,27.8435,27.8648,383800.0
2012-01-26 15:50:00,39.22,39.23,39.13,39.15,572500.0,27.8648,27.8719,27.8009,27.8151,572500.0
2012-01-26 15:55:00,39.15,39.21,39.13,39.18,782000.0,27.8151,27.8577,27.8009,27.8364,782000.0
2012-01-27 09:30:00,39.31,39.32,39.22,39.32,319000.0,27.9288,27.9359,27.8648,27.9359,319000.0
2012-01-27 09:35:00,39.31,39.38,39.28,39.37,208700.0,27.9288,27.9785,27.9074,27.9714,208700.0
2012-01-27 09:40:00,39.37,39.4,39.32,39.36,216600.0,27.9714,27.9927,27.9359,27.9643,216600.0
2012-01-27 09:45:00,39.37,39.41,39.33,39.34,234000.0,27.9714,27.9998,27.943,27.9501,234000.0
2012-01-27 09:50:00,39.35,39.43,39.33,39.39,173900.0,27.9572,28.014,27.943,27.9856,173900.0
2012-01-27 09:55:00,39.4,39.48,39.38,39.42,307100.0,27.9927,28.0495,27.9785,28.0069,307100.0
2012-01-27 10:00:00,39.42,39.44,39.34,39.35,404000.0,28.0069,28.0211,27.9501,27.9572,404000.0
2012-01-27 10:05:00,39.35,39.39,39.32,39.39,547600.0,27.9572,27.9856,27.9359,27.9856,547600.0
2012-01-27 10:10:00,39.39,39.4,39.34,39.4,188100.0,27.9856,27.9927,27.9501,27.9927,188100.0
2012-01-27 10:15:00,39.41,39.46,39.41,39.41,270400.0,27.9998,28.0353,27.9998,27.9998,270400.0
2012-01-27 10:20:00,39.41,39.49,39.39,39.47,183100.0,27.9998,28.0566,27.9856,28.0424,183100.0
2012-01-27 10:25:00,39.47,39.51,39.44,39.48,158900.0,28.0424,28.0709,28.0211,28.0495,158900.0
2012-01-27 10:30:00,39.48,39.53,39.48,39.48,210100.0,28.0495,28.0851,28.0495,28.0495,210100.0
2012-01-27 10:35:00,39.47,39.48,39.38,39.39,260900.0,28.0424,28.0495,27.9785,27.9856,260900.0
2012-01-27 10:40:00,39.4,39.41,39.36,39.4,163600.0,27.9927,27.9998,27.9643,27.9927,163600.0
2012-01-27 10:45:00,39.4,39.4,39.32,39.37,136500.0,27.9927,27.9927,27.9359,27.9714,136500.0
2012-01-27 10:50:00,39.36,39.4,39.36,39.38,122100.0,27.9643,27.9927,27.9643,27.9785,122100.0
2012-01-27 10:55:00,39.38,39.38,39.31,39.38,250500.0,27.9785,27.9785,27.9288,27.9785,250500.0
2012-01-27 11:00:00,39.39,39.43,39.39,39.41,166600.0,27.9856,28.014,27.9856,27.9998,166600.0
2012-01-27 11:05:00,39.41,39.44,39.4,39.42,83700.0,27.9998,28.0211,27.9927,28.0069,83700.0
2012-01-27 11:10:00,39.42,39.45,39.42,39.43,52600.0,28.0069,28.0282,28.0069,28.014,52600.0
2012-01-27 11:15:00,39.44,39.48,39.44,39.47,120100.0,28.0211,28.0495,28.0211,28.0424,120100.0
2012-01-27 11:20:00,39.46,39.48,39.44,39.44,74300.0,28.0353,28.0495,28.0211,28.0211,74300.0
2012-01-27 11:25:00,39.43,39.49,39.43,39.47,171600.0,28.014,28.0566,28.014,28.0424,171600.0
2012-01-27 11:30:00,39.47,39.47,39.42,39.42,127400.0,28.0424,28.0424,28.0069,28.0069,127400.0
2012-01-27 11:35:00,39.41,39.42,39.37,39.41,152700.0,27.9998,28.0069,27.9714,27.9998,152700.0
2012-01-27 11:40:00,39.41,39.41,39.34,39.37,120400.0,27.9998,27.9998,27.9501,27.9714,120400.0
2012-01-27 11:45:00,39.36,39.43,39.36,39.41,131000.0,27.9643,28.014,27.9643,27.9998,131000.0
2012-01-27 11:50:00,39.41,39.43,39.4,39.42,102500.0,27.9998,28.014,27.9927,28.0069,102500.0
2012-01-27 11:55:00,39.43,39.46,39.41,39.42,139300.0,28.014,28.0353,27.9998,28.0069,139300.0
2012-01-27 12:00:00,39.42,39.47,39.42,39.43,84100.0,28.0069,28.0424,28.0069,28.014,84100.0
2012-01-27 12:05:00,39.43,39.44,39.34,39.37,105800.0,28.014,28.0211,27.9501,27.9714,105800.0
2012-01-27 12:10:00,39.37,39.39,39.34,39.38,72300.0,27.9714,27.9856,27.9501,27.9785,72300.0
2012-01-27 12:15:00,39.38,39.4,39.35,39.38,61200.0,27.9785,27.9927,27.9572,27.9785,61200.0
2012-01-27 12:20:00,39.39,39.41,39.37,39.39,52300.0,27.9856,27.9998,27.9714,27.9856,52300.0
2012-01-27 12:25:00,39.4,39.41,39.38,39.4,54600.0,27.9927,27.9998,27.9785,27.9927,54600.0
2012-01-27 12:30:00,39.4,39.41,39.35,39.39,95000.0,27.9927,27.9998,27.9572,27.9856,95000.0
2012-01-27 12:35:00,39.39,39.43,39.38,39.41,63200.0,27.9856,28.014,27.9785,27.9998,63200.0
2012-01-27 12:40:00,39.41,39.46,39.41,39.44,58300.0,27.9998,28.0353,27.9998,28.0211,58300.0
2012-01-27 12:45:00,39.44,39.47,39.43,39.46,70000.0,28.0211,28.0424,28.014,28.0353,70000.0
2012-01-27 12:50:00,39.45,39.46,39.4,39.41,38900.0,28.0282,28.0353,27.9927,27.9998,38900.0
2012-01-27 12:55:00,39.41,39.45,39.36,39.38,116700.0,27.9998,28.0282,27.9643,27.9785,116700.0
2012-01-27 13:00:00,39.38,39.42,39.34,39.4,80500.0,27.9785,28.0069,27.9501,27.9927,80500.0
2012-01-27 13:05:00,39.4,39.43,39.38,39.43,147200.0,27.9927,28.014,27.9785,28.014,147200.0
2012-01-27 13:10:00,39.43,39.47,39.4,39.46,314700.0,28.014,28.0424,27.9927,28.0353,314700.0
2012-01-27 13:15:00,39.46,39.52,39.45,39.48,120800.0,28.0353,28.078,28.0282,28.0495,120800.0
2012-01-27 13:20:00,39.48,39.51,39.45,39.45,33600.0,28.0495,28.0709,28.0282,28.0282,33600.0
2012-01-27 13:25:00,39.45,39.47,39.44,39.44,61300.0,28.0282,28.0424,28.0211,28.0211,61300.0
2012-01-27 13:30:00,39.44,39.46,39.42,39.45,88200.0,28.0211,28.0353,28.0069,28.0282,88200.0
2012-01-27 13:35:00,39.46,39.52,39.46,39.49,81500.0,28.0353,28.078,28.0353,28.0566,81500.0
2012-01-27 13:40:00,39.49,39.53,39.49,39.51,46000.0,28.0566,28.0851,28.0566,28.0709,46000.0
2012-01-27 13:45:00,39.51,39.54,39.51,39.52,34700.0,28.0709,28.0922,28.0709,28.078,34700.0
2012-01-27 13:50:00,39.52,39.54,39.51,39.54,11200.0,28.078,28.0922,28.0709,28.0922,11200.0
2012-01-27 13:55:00,39.54,39.54,39.51,39.54,45600.0,28.0922,28.0922,28.0709,28.0922,45600.0
2012-01-27 14:00:00,39.54,39.57,39.52,39.54,65600.0,28.0922,28.1135,28.078,28.0922,65600.0
2012-01-27 14:05:00,39.53,39.54,39.5,39.52,23400.0,28.0851,28.0922,28.0638,28.078,23400.0
2012-01-27 14:10:00,39.53,39.53,39.51,39.51,39800.0,28.0851,28.0851,28.0709,28.0709,39800.0
2012-01-27 14:15:00,39.51,39.52,39.49,39.51,39900.0,28.0709,28.078,28.0566,28.0709,39900.0
2012-01-27 14:20:00,39.51,39.52,39.48,39.5,59700.0,28.0709,28.078,28.0495,28.0638,59700.0
2012-01-27 14:25:00,39.5,39.52,39.49,39.52,77400.0,28.0638,28.078,28.0566,28.078,77400.0
2012-01-27 14:30:00,39.51,39.55,39.51,39.53,88700.0,28.0709,28.0993,28.0709,28.0851,88700.0
2012-01-27 14:35:00,39.54,39.58,39.53,39.57,57300.0,28.0922,28.1206,28.0851,28.1135,57300.0
2012-01-27 14:40:00,39.58,39.59,39.56,39.57,58200.0,28.1206,28.1277,28.1064,28.1135,58200.0
2012-01-27 14:45:00,39.58,39.6,39.55,39.57,130900.0,28.1206,28.1348,28.0993,28.1135,130900.0
2012-01-27 14:50:00,39.56,39.58,39.55,39.58,46000.0,28.1064,28.1206,28.0993,28.1206,46000.0
2012-01-27 14:55:00,39.58,39.6,39.56,39.57,136700.0,28.1206,28.1348,28.1064,28.1135,136700.0
2012-01-27 15:00:00,39.57,39.61,39.57,39.59,111400.0,28.1135,28.1419,28.1135,28.1277,111400.0
2012-01-27 15:05:00,39.6,39.62,39.57,39.6,163100.0,28.1348,28.149,28.1135,28.1348,163100.0
2012-01-27 15:10:00,39.6,39.63,39.59,39.62,135600.0,28.1348,28.1561,28.1277,28.149,135600.0
2012-01-27 15:15:00,39.62,39.66,39.62,39.65,140600.0,28.149,28.1774,28.149,28.1703,140600.0
2012-01-27 15:20:00,39.65,39.67,39.62,39.62,123500.0,28.1703,28.1845,28.149,28.149,123500.0
2012-01-27 15:25:00,39.62,39.66,39.62,39.63,95000.0,28.149,28.1774,28.149,28.1561,95000.0
2012-01-27 15:30:00,39.63,39.63,39.58,39.58,119000.0,28.1561,28.1561,28.1206,28.1206,119000.0
2012-01-27 15:35:00,39.59,39.6,39.57,39.6,70700.0,28.1277,28.1348,28.1135,28.1348,70700.0
2012-01-27 15:40:00,39.59,39.6,39.56,39.59,179600.0,28.1277,28.1348,28.1064,28.1277,179600.0
2012-01-27 15:45:00,39.59,39.6,39.53,39.56,277200.0,28.1277,28.1348,28.0851,28.1064,277200.0
2012-01-27 15:50:00,39.55,39.59,39.55,39.59,209200.0,28.0993,28.1277,28.0993,28.1277,209200.0
2012-01-27 15:55:00,39.59,39.61,39.51,39.6,854800.0,28.1277,28.1419,28.0709,28.1348,854800.0
2012-01-30 09:30:00,38.34,38.41,38.26,38.37,897500.0,27.2396,27.2893,27.1828,27.2609,897500.0
2012-01-30 09:35:00,38.37,38.41,38.22,38.31,854200.0,27.2609,27.2893,27.1543,27.2183,854200.0
2012-01-30 09:40:00,38.31,38.39,38.29,38.37,360000.0,27.2183,27.2751,27.2041,27.2609,360000.0
2012-01-30 09:45:00,38.37,38.37,38.26,38.26,303600.0,27.2609,27.2609,27.1828,27.1828,303600.0
2012-01-30 09:50:00,38.27,38.27,38.17,38.21,570100.0,27.1899,27.1899,27.1188,27.1472,570100.0
2012-01-30 09:55:00,38.21,38.29,38.21,38.24,489500.0,27.1472,27.2041,27.1472,27.1686,489500.0
2012-01-30 10:00:00,38.23,38.24,38.18,38.2,439600.0,27.1615,27.1686,27.1259,27.1401,439600.0
2012-01-30 10:05:00,38.2,38.21,38.11,38.17,413300.0,27.1401,27.1472,27.0762,27.1188,413300.0
2012-01-30 10:10:00,38.17,38.17,38.07,38.09,377200.0,27.1188,27.1188,27.0478,27.062,377200.0
2012-01-30 10:15:00,38.1,38.17,38.07,38.14,515900.0,27.0691,27.1188,27.0478,27.0975,515900.0
2012-01-30 10:20:00,38.14,38.18,38.12,38.16,310700.0,27.0975,27.1259,27.0833,27.1117,310700.0
2012-01-30 10:25:00,38.16,38.17,38.11,38.11,279600.0,27.1117,27.1188,27.0762,27.0762,279600.0
2012-01-30 10:30:00,38.1,38.17,38.1,38.15,475300.0,27.0691,27.1188,27.0691,27.1046,475300.0
2012-01-30 10:35:00,38.15,38.22,38.15,38.17,295600.0,27.1046,27.1543,27.1046,27.1188,295600.0
2012-01-30 10:40:00,38.18,38.2,38.15,38.19,236200.0,27.1259,27.1401,27.1046,27.133,236200.0
2012-01-30 10:45:00,38.19,38.26,38.19,38.26,266600.0,27.133,27.1828,27.133,27.1828,266600.0
2012-01-30 10:50:00,38.25,38.3,38.25,38.27,205500.0,27.1757,27.2112,27.1757,27.1899,205500.0
2012-01-30 10:55:00,38.26,38.31,38.25,38.31,139800.0,27.1828,27.2183,27.1757,27.2183,139800.0
2012-01-30 11:00:00,38.3,38.4,38.3,38.39,346500.0,27.2112,27.2822,27.2112,27.2751,346500.0
2012-01-30 11:05:00,38.38,38.41,38.38,38.4,268200.0,27.268,27.2893,27.268,27.2822,268200.0
2012-01-30 11:10:00,38.41,38.42,38.34,38.35,198700.0,27.2893,27.2964,27.2396,27.2467,198700.0
2012-01-30 11:15:00,38.36,38.38,38.34,38.38,113400.0,27.2538,27.268,27.2396,27.268,113400.0
2012-01-30 11:20:00,38.38,38.41,38.37,38.37,142800.0,27.268,27.2893,27.2609,27.2609,142800.0
2012-01-30 11:25:00,38.37,38.39,38.35,38.36,164100.0,27.2609,27.2751,27.2467,27.2538,164100.0
2012-01-30 11:30:00,38.37,38.37,38.33,38.34,126300.0,27.2609,27.2609,27.2325,27.2396,126300.0
2012-01-30 11:35:00,38.34,38.38,38.33,38.37,166400.0,27.2396,27.268,27.2325,27.2609,166400.0
2012-01-30 11:40:00,38.37,38.37,38.32,38.32,61900.0,27.2609,27.2609,27.2254,27.2254,61900.0
2012-01-30 11:45:00,38.32,38.35,38.31,38.34,93600.0,27.2254,27.2467,27.2183,27.2396,93600.0
2012-01-30 11:50:00,38.34,38.37,38.33,38.37,63700.0,27.2396,27.2609,27.2325,27.2609,63700.0
2012-01-30 11:55:00,38.37,38.38,38.34,38.38,108400.0,27.2609,27.268,27.2396,27.268,108400.0
2012-01-30 12:00:00,38.38,38.41,38.37,38.37,115000.0,27.268,27.2893,27.2609,27.2609,115000.0
2012-01-30 12:05:00,38.38,38.4,38.36,38.39,97900.0,27.268,27.2822,27.2538,27.2751,97900.0
2012-01-30 12:10:00,38.39,38.44,38.39,38.4,87500.0,27.2751,27.3106,27.2751,27.2822,87500.0
2012-01-30 12:15:00,38.4,38.43,38.4,38.4,46600.0,27.2822,27.3035,27.2822,27.2822,46600.0
2012-01-30 12:20:00,38.4,38.45,38.39,38.45,81400.0,27.2822,27.3178,27.2751,27.3178,81400.0
2012-01-30 12:25:00,38.45,38.46,38.43,38.43,93400.0,27.3178,27.3249,27.3035,27.3035,93400.0
2012-01-30 12:30:00,38.43,38.44,38.43,38.43,20100.0,27.3035,27.3106,27.3035,27.3035,20100.0
2012-01-30 12:35:00,38.44,38.44,38.39,38.41,64200.0,27.3106,27.3106,27.2751,27.2893,64200.0
2012-01-30 12:40:00,38.41,38.42,38.4,38.41,38100.0,27.2893,27.2964,27.2822,27.2893,38100.0
2012-01-30 12:45:00,38.41,38.41,38.38,38.4,101100.0,27.2893,27.2893,27.268,27.2822,101100.0
2012-01-30 12:50:00,38.41,38.41,38.39,38.41,42900.0,27.2893,27.2893,27.2751,27.2893,42900.0
2012-01-30 12:55:00,38.41,38.43,38.41,38.42,49700.0,27.2893,27.3035,27.2893,27.2964,49700.0
2012-01-30 13:00:00,38.43,38.44,38.41,38.43,61400.0,27.3035,27.3106,27.2893,27.3035,61400.0
2012-01-30 13:05:00,38.42,38.43,38.4,38.4,38900.0,27.2964,27.3035,27.2822,27.2822,38900.0
2012-01-30 13:10:00,38.4,38.42,38.38,38.41,97900.0,27.2822,27.2964,27.268,27.2893,97900.0
2012-01-30 13:15:00,38.42,38.42,38.37,38.37,108200.0,27.2964,27.2964,27.2609,27.2609,108200.0
2012-01-30 13:20:00,38.37,38.43,38.37,38.42,106700.0,27.2609,27.3035,27.2609,27.2964,106700.0
2012-01-30 13:25:00,38.43,38.43,38.38,38.4,83300.0,27.3035,27.3035,27.268,27.2822,83300.0
2012-01-30 13:30:00,38.4,38.43,38.39,38.42,73200.0,27.2822,27.3035,27.2751,27.2964,73200.0
2012-01-30 13:35:00,38.42,38.49,38.42,38.49,246000.0,27.2964,27.3462,27.2964,27.3462,246000.0
2012-01-30 13:40:00,38.49,38.52,38.48,38.51,94200.0,27.3462,27.3675,27.3391,27.3604,94200.0
2012-01-30 13:45:00,38.51,38.55,38.49,38.5,89200.0,27.3604,27.3888,27.3462,27.3533,89200.0
2012-01-30 13:50:00,38.5,38.5,38.47,38.49,89800.0,27.3533,27.3533,27.332,27.3462,89800.0
2012-01-30 13:55:00,38.49,38.51,38.47,38.49,49400.0,27.3462,27.3604,27.332,27.3462,49400.0
2012-01-30 14:00:00,38.48,38.51,38.47,38.48,75000.0,27.3391,27.3604,27.332,27.3391,75000.0
2012-01-30 14:05:00,38.48,38.53,38.48,38.52,49800.0,27.3391,27.3746,27.3391,27.3675,49800.0
2012-01-30 14:10:00,38.53,38.59,38.52,38.54,114400.0,27.3746,27.4172,27.3675,27.3817,114400.0
2012-01-30 14:15:00,38.55,38.58,38.54,38.55,84800.0,27.3888,27.4101,27.3817,27.3888,84800.0
2012-01-30 14:20:00,38.55,38.57,38.54,38.54,60200.0,27.3888,27.403,27.3817,27.3817,60200.0
2012-01-30 14:25:00,38.54,38.56,38.53,38.55,42700.0,27.3817,27.3959,27.3746,27.3888,42700.0
2012-01-30 14:30:00,38.55,38.57,38.55,38.57,44800.0,27.3888,27.403,27.3888,27.403,44800.0
2012-01-30 14:35:00,38.57,38.58,38.55,38.58,69000.0,27.403,27.4101,27.3888,27.4101,69000.0
2012-01-30 14:40:00,38.58,38.65,38.57,38.64,156300.0,27.4101,27.4598,27.403,27.4527,156300.0
2012-01-30 14:45:00,38.65,38.71,38.62,38.65,356300.0,27.4598,27.5025,27.4385,27.4598,356300.0
2012-01-30 14:50:00,38.65,38.65,38.58,38.6,112900.0,27.4598,27.4598,27.4101,27.4243,112900.0
2012-01-30 14:55:00,38.6,38.67,38.58,38.58,340300.0,27.4243,27.4741,27.4101,27.4101,340300.0
2012-01-30 15:00:00,38.58,38.6,38.51,38.59,536900.0,27.4101,27.4243,27.3604,27.4172,536900.0
2012-01-30 15:05:00,38.59,38.63,38.56,38.57,196700.0,27.4172,27.4456,27.3959,27.403,196700.0
2012-01-30 15:10:00,38.57,38.6,38.56,38.58,212800.0,27.403,27.4243,27.3959,27.4101,212800.0
2012-01-30 15:15:00,38.58,38.62,38.57,38.59,123400.0,27.4101,27.4385,27.403,27.4172,123400.0
2012-01-30 15:20:00,38.59,38.59,38.55,38.57,92200.0,27.4172,27.4172,27.3888,27.403,92200.0
2012-01-30 15:25:00,38.57,38.58,38.56,38.57,156100.0,27.403,27.4101,27.3959,27.403,156100.0
2012-01-30 15:30:00,38.58,38.59,38.55,38.55,167800.0,27.4101,27.4172,27.3888,27.3888,167800.0
2012-01-30 15:35:00,38.55,38.56,38.51,38.53,327000.0,27.3888,27.3959,27.3604,27.3746,327000.0
2012-01-30 15:40:00,38.54,38.56,38.48,38.51,282800.0,27.3817,27.3959,27.3391,27.3604,282800.0
2012-01-30 15:45:00,38.51,38.58,38.5,38.56,373600.0,27.3604,27.4101,27.3533,27.3959,373600.0
2012-01-30 15:50:00,38.56,38.59,38.53,38.54,487000.0,27.3959,27.4172,27.3746,27.3817,487000.0
2012-01-30 15:55:00,38.55,38.57,38.48,38.5,1474200.0,27.3888,27.403,27.3391,27.3533,1474200.0
2012-01-31 09:30:00,38.94,38.95,38.82,38.85,780700.0,27.6659,27.673,27.5806,27.6019,780700.0
2012-01-31 09:35:00,38.85,38.88,38.83,38.87,1003700.0,27.6019,27.6233,27.5877,27.6162,1003700.0
2012-01-31 09:40:00,38.87,38.87,38.68,38.7,462800.0,27.6162,27.6162,27.4812,27.4954,462800.0
2012-01-31 09:45:00,38.7,38.77,38.67,38.69,327900.0,27.4954,27.5451,27.4741,27.4883,327900.0
2012-01-31 09:50:00,38.69,38.72,38.63,38.66,381800.0,27.4883,27.5096,27.4456,27.467,381800.0
2012-01-31 09:55:00,38.67,38.75,38.61,38.7,310100.0,27.4741,27.5309,27.4314,27.4954,310100.0
2012-01-31 10:00:00,38.71,38.72,38.56,38.58,885800.0,27.5025,27.5096,27.3959,27.4101,885800.0
2012-01-31 10:05:00,38.58,38.63,38.52,38.59,441000.0,27.4101,27.4456,27.3675,27.4172,441000.0
2012-01-31 10:10:00,38.58,38.7,38.56,38.69,225800.0,27.4101,27.4954,27.3959,27.4883,225800.0
2012-01-31 10:15:00,38.69,38.76,38.67,38.71,288400.0,27.4883,27.538,27.4741,27.5025,288400.0
2012-01-31 10:20:00,38.71,38.74,38.68,38.72,146300.0,27.5025,27.5238,27.4812,27.5096,146300.0
2012-01-31 10:25:00,38.72,38.76,38.7,38.71,84100.0,27.5096,27.538,27.4954,27.5025,84100.0
2012-01-31 10:30:00,38.71,38.73,38.68,38.71,75700.0,27.5025,27.5167,27.4812,27.5025,75700.0
2012-01-31 10:35:00,38.71,38.73,38.64,38.64,185100.0,27.5025,27.5167,27.4527,27.4527,185100.0
2012-01-31 10:40:00,38.64,38.67,38.59,38.67,176700.0,27.4527,27.4741,27.4172,27.4741,176700.0
2012-01-31 10:45:00,38.66,38.66,38.54,38.57,189200.0,27.467,27.467,27.3817,27.403,189200.0
2012-01-31 10:50:00,38.57,38.58,38.5,38.56,205900.0,27.403,27.4101,27.3533,27.3959,205900.0
2012-01-31 10:55:00,38.57,38.6,38.54,38.58,80500.0,27.403,27.4243,27.3817,27.4101,80500.0
2012-01-31 11:00:00,38.59,38.61,38.58,38.58,88400.0,27.4172,27.4314,27.4101,27.4101,88400.0
2012-01-31 11:05:00,38.58,38.6,38.54,38.55,151900.0,27.4101,27.4243,27.3817,27.3888,151900.0
2012-01-31 11:10:00,38.55,38.56,38.48,38.5,219300.0,27.3888,27.3959,27.3391,27.3533,219300.0
2012-01-31 11:15:00,38.49,38.55,38.49,38.54,122900.0,27.3462,27.3888,27.3462,27.3817,122900.0
2012-01-31 11:20:00,38.54,38.56,38.47,38.48,405900.0,27.3817,27.3959,27.332,27.3391,405900.0
2012-01-31 11:25:00,38.48,38.6,38.48,38.52,299000.0,27.3391,27.4243,27.3391,27.3675,299000.0
2012-01-31 11:30:00,38.52,38.55,38.5,38.53,194000.0,27.3675,27.3888,27.3533,27.3746,194000.0
2012-01-31 11:35:00,38.53,38.6,38.52,38.6,238100.0,27.3746,27.4243,27.3675,27.4243,238100.0
2012-01-31 11:40:00,38.6,38.62,38.58,38.59,147100.0,27.4243,27.4385,27.4101,27.4172,147100.0
2012-01-31 11:45:00,38.6,38.62,38.55,38.57,87100.0,27.4243,27.4385,27.3888,27.403,87100.0
2012-01-31 11:50:00,38.57,38.59,38.52,38.53,59100.0,27.403,27.4172,27.3675,27.3746,59100.0
2012-01-31 11:55:00,38.53,38.58,38.53,38.57,80500.0,27.3746,27.4101,27.3746,27.403,80500.0
2012-01-31 12:00:00,38.56,38.6,38.55,38.6,70500.0,27.3959,27.4243,27.3888,27.4243,70500.0
2012-01-31 12:05:00,38.59,38.61,38.53,38.61,156800.0,27.4172,27.4314,27.3746,27.4314,156800.0
2012-01-31 12:10:00,38.61,38.63,38.59,38.62,194900.0,27.4314,27.4456,27.4172,27.4385,194900.0
2012-01-31 12:15:00,38.62,38.69,38.6,38.68,187400.0,27.4385,27.4883,27.4243,27.4812,187400.0
2012-01-31 12:20:00,38.68,38.7,38.66,38.67,223700.0,27.4812,27.4954,27.467,27.4741,223700.0
2012-01-31 12:25:00,38.67,38.7,38.67,38.69,79800.0,27.4741,27.4954,27.4741,27.4883,79800.0
2012-01-31 12:30:00,38.7,38.76,38.69,38.76,263300.0,27.4954,27.538,27.4883,27.538,263300.0
2012-01-31 12:35:00,38.76,38.77,38.73,38.74,103900.0,27.538,27.5451,27.5167,27.5238,103900.0
2012-01-31 12:40:00,38.73,38.73,38.69,38.7,21200.0,27.5167,27.5167,27.4883,27.4954,21200.0
2012-01-31 12:45:00,38.69,38.7,38.69,38.69,21100.0,27.4883,27.4954,27.4883,27.4883,21100.0
2012-01-31 12:50:00,38.69,38.7,38.68,38.68,30200.0,27.4883,27.4954,27.4812,27.4812,30200.0
2012-01-31 12:55:00,38.69,38.69,38.66,38.67,54500.0,27.4883,27.4883,27.467,27.4741,54500.0
2012-01-31 13:00:00,38.66,38.71,38.66,38.7,113300.0,27.467,27.5025,27.467,27.4954,113300.0
2012-01-31 13:05:00,38.71,38.74,38.71,38.74,60000.0,27.5025,27.5238,27.5025,27.5238,60000.0
2012-01-31 13:10:00,38.73,38.74,38.71,38.72,75500.0,27.5167,27.5238,27.5025,27.5096,75500.0
2012-01-31 13:15:00,38.72,38.74,38.71,38.74,52600.0,27.5096,27.5238,27.5025,27.5238,52600.0
2012-01-31 13:20:00,38.75,38.77,38.72,38.77,54700.0,27.5309,27.5451,27.5096,27.5451,54700.0
2012-01-31 13:25:00,38.77,38.78,38.75,38.77,61900.0,27.5451,27.5522,27.5309,27.5451,61900.0
2012-01-31 13:30:00,38.78,38.78,38.74,38.74,40700.0,27.5522,27.5522,27.5238,27.5238,40700.0
2012-01-31 13:35:00,38.74,38.74,38.7,38.7,23800.0,27.5238,27.5238,27.4954,27.4954,23800.0
2012-01-31 13:40:00,38.7,38.72,38.69,38.71,40900.0,27.4954,27.5096,27.4883,27.5025,40900.0
2012-01-31 13:45:00,38.71,38.72,38.67,38.67,64300.0,27.5025,27.5096,27.4741,27.4741,64300.0
2012-01-31 13:50:00,38.67,38.68,38.64,38.68,52300.0,27.4741,27.4812,27.4527,27.4812,52300.0
2012-01-31 13:55:00,38.68,38.7,38.65,38.66,57900.0,27.4812,27.4954,27.4598,27.467,57900.0
2012-01-31 14:00:00,38.66,38.68,38.64,38.65,65700.0,27.467,27.4812,27.4527,27.4598,65700.0
2012-01-31 14:05:00,38.65,38.67,38.64,38.65,57100.0,27.4598,27.4741,27.4527,27.4598,57100.0
2012-01-31 14:10:00,38.66,38.73,38.64,38.71,58700.0,27.467,27.5167,27.4527,27.5025,58700.0
2012-01-31 14:15:00,38.72,38.76,38.7,38.75,50500.0,27.5096,27.538,27.4954,27.5309,50500.0
2012-01-31 14:20:00,38.76,38.78,38.74,38.74,133700.0,27.538,27.5522,27.5238,27.5238,133700.0
2012-01-31 14:25:00,38.73,38.76,38.73,38.75,47000.0,27.5167,27.538,27.5167,27.5309,47000.0
2012-01-31 14:30:00,38.76,38.76,38.74,38.75,25400.0,27.538,27.538,27.5238,27.5309,25400.0
2012-01-31 14:35:00,38.75,38.75,38.73,38.73,23700.0,27.5309,27.5309,27.5167,27.5167,23700.0
2012-01-31 14:40:00,38.74,38.75,38.71,38.71,48700.0,27.5238,27.5309,27.5025,27.5025,48700.0
2012-01-31 14:45:00,38.71,38.73,38.71,38.73,29900.0,27.5025,27.5167,27.5025,27.5167,29900.0
2012-01-31 14:50:00,38.73,38.78,38.73,38.78,55200.0,27.5167,27.5522,27.5167,27.5522,55200.0
2012-01-31 14:55:00,38.77,38.8,38.76,38.79,54300.0,27.5451,27.5664,27.538,27.5593,54300.0
2012-01-31 15:00:00,38.79,38.8,38.74,38.75,19400.0,27.5593,27.5664,27.5238,27.5309,19400.0
2012-01-31 15:05:00,38.74,38.81,38.74,38.8,93000.0,27.5238,27.5735,27.5238,27.5664,93000.0
2012-01-31 15:10:00,38.8,38.83,38.77,38.78,154800.0,27.5664,27.5877,27.5451,27.5522,154800.0
2012-01-31 15:15:00,38.78,38.84,38.78,38.79,88300.0,27.5522,27.5948,27.5522,27.5593,88300.0
2012-01-31 15:20:00,38.8,38.83,38.77,38.78,115000.0,27.5664,27.5877,27.5451,27.5522,115000.0
2012-01-31 15:25:00,38.79,38.82,38.78,38.82,39200.0,27.5593,27.5806,27.5522,27.5806,39200.0
2012-01-31 15:30:00,38.82,38.82,38.75,38.75,72800.0,27.5806,27.5806,27.5309,27.5309,72800.0
2012-01-31 15:35:00,38.75,38.79,38.73,38.75,98700.0,27.5309,27.5593,27.5167,27.5309,98700.0
2012-01-31 15:40:00,38.76,38.78,38.73,38.74,230700.0,27.538,27.5522,27.5167,27.5238,230700.0
2012-01-31 15:45:00,38.74,38.76,38.71,38.72,210600.0,27.5238,27.538,27.5025,27.5096,210600.0
2012-01-31 15:50:00,38.72,38.74,38.68,38.71,259800.0,27.5096,27.5238,27.4812,27.5025,259800.0
2012-01-31 15:55:00,38.71,38.84,38.7,38.81,547000.0,27.5025,27.5948,27.4954,27.5735,547000.0
2012-02-01 09:30:00,39.3,39.41,39.28,39.37,596300.0,27.9217,27.9998,27.9074,27.9714,596300.0
2012-02-01 09:35:00,39.37,39.44,39.34,39.34,476700.0,27.9714,28.0211,27.9501,27.9501,476700.0
2012-02-01 09:40:00,39.34,39.35,39.25,39.28,300800.0,27.9501,27.9572,27.8861,27.9074,300800.0
2012-02-01 09:45:00,39.28,39.3,39.25,39.3,284800.0,27.9074,27.9217,27.8861,27.9217,284800.0
2012-02-01 09:50:00,39.3,39.34,39.19,39.19,375100.0,27.9217,27.9501,27.8435,27.8435,375100.0
2012-02-01 09:55:00,39.2,39.29,39.2,39.26,318400.0,27.8506,27.9146,27.8506,27.8932,318400.0
2012-02-01 10:00:00,39.26,39.33,39.21,39.29,287500.0,27.8932,27.943,27.8577,27.9146,287500.0
2012-02-01 10:05:00,39.29,39.46,39.27,39.45,692000.0,27.9146,28.0353,27.9003,28.0282,692000.0
2012-02-01 10:10:00,39.46,39.54,39.46,39.53,588900.0,28.0353,28.0922,28.0353,28.0851,588900.0
2012-02-01 10:15:00,39.53,39.54,39.48,39.52,910800.0,28.0851,28.0922,28.0495,28.078,910800.0
2012-02-01 10:20:00,39.52,39.57,39.52,39.54,212700.0,28.078,28.1135,28.078,28.0922,212700.0
2012-02-01 10:25:00,39.54,39.58,39.52,39.53,229100.0,28.0922,28.1206,28.078,28.0851,229100.0
2012-02-01 10:30:00,39.53,39.54,39.48,39.49,231900.0,28.0851,28.0922,28.0495,28.0566,231900.0
2012-02-01 10:35:00,39.49,39.51,39.47,39.5,194300.0,28.0566,28.0709,28.0424,28.0638,194300.0
2012-02-01 10:40:00,39.5,39.54,39.48,39.51,167200.0,28.0638,28.0922,28.0495,28.0709,167200.0
2012-02-01 10:45:00,39.51,39.55,39.49,39.52,225200.0,28.0709,28.0993,28.0566,28.078,225200.0
2012-02-01 10:50:00,39.52,39.57,39.51,39.52,138700.0,28.078,28.1135,28.0709,28.078,138700.0
2012-02-01 10:55:00,39.52,39.56,39.51,39.55,113700.0,28.078,28.1064,28.0709,28.0993,113700.0
2012-02-01 11:00:00,39.55,39.57,39.53,39.53,129400.0,28.0993,28.1135,28.0851,28.0851,129400.0
2012-02-01 11:05:00,39.52,39.54,39.51,39.53,118000.0,28.078,28.0922,28.0709,28.0851,118000.0
2012-02-01 11:10:00,39.53,39.54,39.48,39.54,200000.0,28.0851,28.0922,28.0495,28.0922,200000.0
2012-02-01 11:15:00,39.54,39.54,39.44,39.47,132500.0,28.0922,28.0922,28.0211,28.0424,132500.0
2012-02-01 11:20:00,39.48,39.48,39.44,39.46,37700.0,28.0495,28.0495,28.0211,28.0353,37700.0
2012-02-01 11:25:00,39.46,39.47,39.43,39.46,115900.0,28.0353,28.0424,28.014,28.0353,115900.0
2012-02-01 11:30:00,39.46,39.47,39.43,39.47,207400.0,28.0353,28.0424,28.014,28.0424,207400.0
2012-02-01 11:35:00,39.48,39.48,39.42,39.42,253100.0,28.0495,28.0495,28.0069,28.0069,253100.0
2012-02-01 11:40:00,39.42,39.43,39.4,39.42,106000.0,28.0069,28.014,27.9927,28.0069,106000.0
2012-02-01 11:45:00,39.42,39.47,39.39,39.43,141600.0,28.0069,28.0424,27.9856,28.014,141600.0
2012-02-01 11:50:00,39.44,39.46,39.42,39.44,71200.0,28.0211,28.0353,28.0069,28.0211,71200.0
2012-02-01 11:55:00,39.45,39.48,39.42,39.42,83200.0,28.0282,28.0495,28.0069,28.0069,83200.0
2012-02-01 12:00:00,39.42,39.43,39.4,39.42,79800.0,28.0069,28.014,27.9927,28.0069,79800.0
2012-02-01 12:05:00,39.42,39.45,39.42,39.44,128300.0,28.0069,28.0282,28.0069,28.0211,128300.0
2012-02-01 12:10:00,39.43,39.44,39.4,39.42,192100.0,28.014,28.0211,27.9927,28.0069,192100.0
2012-02-01 12:15:00,39.42,39.47,39.41,39.46,174500.0,28.0069,28.0424,27.9998,28.0353,174500.0
2012-02-01 12:20:00,39.46,39.52,39.46,39.51,107300.0,28.0353,28.078,28.0353,28.0709,107300.0
2012-02-01 12:25:00,39.52,39.53,39.49,39.5,78800.0,28.078,28.0851,28.0566,28.0638,78800.0
2012-02-01 12:30:00,39.5,39.53,39.47,39.52,116500.0,28.0638,28.0851,28.0424,28.078,116500.0
2012-02-01 12:35:00,39.52,39.55,39.5,39.52,75400.0,28.078,28.0993,28.0638,28.078,75400.0
2012-02-01 12:40:00,39.52,39.52,39.49,39.51,127400.0,28.078,28.078,28.0566,28.0709,127400.0
2012-02-01 12:45:00,39.52,39.52,39.5,39.51,58400.0,28.078,28.078,28.0638,28.0709,58400.0
2012-02-01 12:50:00,39.51,39.54,39.5,39.53,66300.0,28.0709,28.0922,28.0638,28.0851,66300.0
2012-02-01 12:55:00,39.53,39.57,39.53,39.56,123900.0,28.0851,28.1135,28.0851,28.1064,123900.0
2012-02-01 13:00:00,39.55,39.58,39.55,39.57,77400.0,28.0993,28.1206,28.0993,28.1135,77400.0
2012-02-01 13:05:00,39.57,39.66,39.56,39.63,543100.0,28.1135,28.1774,28.1064,28.1561,543100.0
2012-02-01 13:10:00,39.63,39.68,39.63,39.66,168300.0,28.1561,28.1916,28.1561,28.1774,168300.0
2012-02-01 13:15:00,39.66,39.71,39.65,39.7,738300.0,28.1774,28.213,28.1703,28.2058,738300.0
2012-02-01 13:20:00,39.71,39.74,39.71,39.73,392900.0,28.213,28.2343,28.213,28.2272,392900.0
2012-02-01 13:25:00,39.73,39.73,39.66,39.66,104600.0,28.2272,28.2272,28.1774,28.1774,104600.0
2012-02-01 13:30:00,39.66,39.68,39.65,39.68,105600.0,28.1774,28.1916,28.1703,28.1916,105600.0
2012-02-01 13:35:00,39.68,39.72,39.66,39.7,105200.0,28.1916,28.2201,28.1774,28.2058,105200.0
2012-02-01 13:40:00,39.69,39.72,39.62,39.63,164700.0,28.1987,28.2201,28.149,28.1561,164700.0
2012-02-01 13:45:00,39.63,39.66,39.62,39.64,204700.0,28.1561,28.1774,28.149,28.1632,204700.0
2012-02-01 13:50:00,39.64,39.65,39.62,39.64,126800.0,28.1632,28.1703,28.149,28.1632,126800.0
2012-02-01 13:55:00,39.63,39.63,39.58,39.6,178500.0,28.1561,28.1561,28.1206,28.1348,178500.0
2012-02-01 14:00:00,39.59,39.62,39.58,39.59,180900.0,28.1277,28.149,28.1206,28.1277,180900.0
2012-02-01 14:05:00,39.59,39.6,39.56,39.57,80200.0,28.1277,28.1348,28.1064,28.1135,80200.0
2012-02-01 14:10:00,39.57,39.6,39.57,39.58,57700.0,28.1135,28.1348,28.1135,28.1206,57700.0
2012-02-01 14:15:00,39.58,39.6,39.58,39.6,62200.0,28.1206,28.1348,28.1206,28.1348,62200.0
2012-02-01 14:20:00,39.6,39.61,39.59,39.6,82100.0,28.1348,28.1419,28.1277,28.1348,82100.0
2012-02-01 14:25:00,39.59,39.6,39.55,39.58,174100.0,28.1277,28.1348,28.0993,28.1206,174100.0
2012-02-01 14:30:00,39.59,39.59,39.54,39.55,274100.0,28.1277,28.1277,28.0922,28.0993,274100.0
2012-02-01 14:35:00,39.55,39.6,39.55,39.58,101400.0,28.0993,28.1348,28.0993,28.1206,101400.0
2012-02-01 14:40:00,39.58,39.59,39.55,39.56,142600.0,28.1206,28.1277,28.0993,28.1064,142600.0
2012-02-01 14:45:00,39.57,39.57,39.5,39.5,116500.0,28.1135,28.1135,28.0638,28.0638,116500.0
2012-02-01 14:50:00,39.51,39.58,39.51,39.58,187000.0,28.0709,28.1206,28.0709,28.1206,187000.0
2012-02-01 14:55:00,39.58,39.59,39.56,39.57,72600.0,28.1206,28.1277,28.1064,28.1135,72600.0
2012-02-01 15:00:00,39.57,39.6,39.57,39.59,168900.0,28.1135,28.1348,28.1135,28.1277,168900.0
2012-02-01 15:05:00,39.59,39.63,39.58,39.62,208200.0,28.1277,28.1561,28.1206,28.149,208200.0
2012-02-01 15:10:00,39.63,39.66,39.59,39.6,184300.0,28.1561,28.1774,28.1277,28.1348,184300.0
2012-02-01 15:15:00,39.6,39.6,39.56,39.59,231900.0,28.1348,28.1348,28.1064,28.1277,231900.0
2012-02-01 15:20:00,39.59,39.59,39.52,39.56,201100.0,28.1277,28.1277,28.078,28.1064,201100.0
2012-02-01 15:25:00,39.56,39.56,39.5,39.51,328500.0,28.1064,28.1064,28.0638,28.0709,328500.0
2012-02-01 15:30:00,39.51,39.51,39.46,39.49,299200.0,28.0709,28.0709,28.0353,28.0566,299200.0
2012-02-01 15:35:00,39.49,39.52,39.48,39.5,233500.0,28.0566,28.078,28.0495,28.0638,233500.0
2012-02-01 15:40:00,39.49,39.53,39.47,39.48,213800.0,28.0566,28.0851,28.0424,28.0495,213800.0
2012-02-01 15:45:00,39.48,39.51,39.43,39.44,371900.0,28.0495,28.0709,28.014,28.0211,371900.0
2012-02-01 15:50:00,39.44,39.48,39.38,39.39,583200.0,28.0211,28.0495,27.9785,27.9856,583200.0
2012-02-01 15:55:00,39.4,39.45,39.39,39.43,1044800.0,27.9927,28.0282,27.9856,28.014,1044800.0
2012-02-02 09:30:00,39.88,39.95,39.85,39.93,347100.0,28.3337,28.3835,28.3124,28.3693,347100.0
2012-02-02 09:35:00,39.93,39.94,39.85,39.89,520000.0,28.3693,28.3764,28.3124,28.3408,520000.0
2012-02-02 09:40:00,39.89,39.9,39.81,39.84,272900.0,28.3408,28.3479,28.284,28.3053,272900.0
2012-02-02 09:45:00,39.84,39.88,39.79,39.86,401800.0,28.3053,28.3337,28.2698,28.3195,401800.0
2012-02-02 09:50:00,39.86,39.86,39.81,39.82,269000.0,28.3195,28.3195,28.284,28.2911,269000.0
2012-02-02 09:55:00,39.82,39.9,39.82,39.9,151500.0,28.2911,28.3479,28.2911,28.3479,151500.0
2012-02-02 10:00:00,39.9,39.94,39.89,39.93,208600.0,28.3479,28.3764,28.3408,28.3693,208600.0
2012-02-02 10:05:00,39.93,40.0,39.92,40.0,337900.0,28.3693,28.419,28.3622,28.419,337900.0
2012-02-02 10:10:00,40.0,40.03,39.98,39.99,388900.0,28.419,28.4403,28.4048,28.4119,388900.0
2012-02-02 10:15:00,39.99,40.03,39.98,40.01,158600.0,28.4119,28.4403,28.4048,28.4261,158600.0
2012-02-02 10:20:00,40.01,40.03,39.99,40.01,110100.0,28.4261,28.4403,28.4119,28.4261,110100.0
2012-02-02 10:25:00,40.01,40.04,39.99,40.03,434700.0,28.4261,28.4474,28.4119,28.4403,434700.0
2012-02-02 10:30:00,40.04,40.05,40.02,40.04,184400.0,28.4474,28.4545,28.4332,28.4474,184400.0
2012-02-02 10:35:00,40.04,40.1,40.04,40.07,357300.0,28.4474,28.49,28.4474,28.4687,357300.0
2012-02-02 10:40:00,40.07,40.13,40.07,40.09,306700.0,28.4687,28.5114,28.4687,28.4829,306700.0
2012-02-02 10:45:00,40.08,40.16,40.08,40.15,207800.0,28.4758,28.5327,28.4758,28.5256,207800.0
2012-02-02 10:50:00,40.15,40.18,40.15,40.17,192600.0,28.5256,28.5469,28.5256,28.5398,192600.0
2012-02-02 10:55:00,40.17,40.21,40.13,40.14,345600.0,28.5398,28.5682,28.5114,28.5185,345600.0
2012-02-02 11:00:00,40.15,40.22,40.14,40.17,417900.0,28.5256,28.5753,28.5185,28.5398,417900.0
2012-02-02 11:05:00,40.18,40.2,40.16,40.18,137600.0,28.5469,28.5611,28.5327,28.5469,137600.0
2012-02-02 11:10:00,40.18,40.19,40.13,40.16,266400.0,28.5469,28.554,28.5114,28.5327,266400.0
2012-02-02 11:15:00,40.16,40.16,40.13,40.13,225900.0,28.5327,28.5327,28.5114,28.5114,225900.0
2012-02-02 11:20:00,40.13,40.2,40.13,40.16,329300.0,28.5114,28.5611,28.5114,28.5327,329300.0
2012-02-02 11:25:00,40.16,40.19,40.15,40.18,98500.0,28.5327,28.554,28.5256,28.5469,98500.0
2012-02-02 11:30:00,40.17,40.18,40.15,40.17,189200.0,28.5398,28.5469,28.5256,28.5398,189200.0
2012-02-02 11:35:00,40.17,40.19,40.1,40.11,220500.0,28.5398,28.554,28.49,28.4971,220500.0
2012-02-02 11:40:00,40.12,40.12,40.07,40.08,132100.0,28.5042,28.5042,28.4687,28.4758,132100.0
2012-02-02 11:45:00,40.08,40.09,40.05,40.09,70000.0,28.4758,28.4829,28.4545,28.4829,70000.0
2012-02-02 11:50:00,40.1,40.13,40.09,40.09,42100.0,28.49,28.5114,28.4829,28.4829,42100.0
2012-02-02 11:55:00,40.09,40.12,40.08,40.1,64600.0,28.4829,28.5042,28.4758,28.49,64600.0
2012-02-02 12:00:00,40.11,40.13,40.09,40.1,59900.0,28.4971,28.5114,28.4829,28.49,59900.0
2012-02-02 12:05:00,40.09,40.1,40.07,40.07,71800.0,28.4829,28.49,28.4687,28.4687,71800.0
2012-02-02 12:10:00,40.07,40.07,40.04,40.04,32300.0,28.4687,28.4687,28.4474,28.4474,32300.0
2012-02-02 12:15:00,40.04,40.04,39.91,39.92,635800.0,28.4474,28.4474,28.355,28.3622,635800.0
2012-02-02 12:20:00,39.92,39.98,39.91,39.97,259900.0,28.3622,28.4048,28.355,28.3977,259900.0
2012-02-02 12:25:00,39.96,39.97,39.96,39.97,16100.0,28.3906,28.3977,28.3906,28.3977,16100.0
2012-02-02 12:30:00,39.97,39.97,39.91,39.95,83900.0,28.3977,28.3977,28.355,28.3835,83900.0
2012-02-02 12:35:00,39.96,39.96,39.8,39.81,598600.0,28.3906,28.3906,28.2769,28.284,598600.0
2012-02-02 12:40:00,39.82,39.86,39.81,39.86,156100.0,28.2911,28.3195,28.284,28.3195,156100.0
2012-02-02 12:45:00,39.86,39.91,39.85,39.88,167600.0,28.3195,28.355,28.3124,28.3337,167600.0
2012-02-02 12:50:00,39.88,39.92,39.88,39.91,80000.0,28.3337,28.3622,28.3337,28.355,80000.0
2012-02-02 12:55:00,39.9,39.94,39.9,39.93,59800.0,28.3479,28.3764,28.3479,28.3693,59800.0
2012-02-02 13:00:00,39.94,39.94,39.89,39.89,63400.0,28.3764,28.3764,28.3408,28.3408,63400.0
2012-02-02 13:05:00,39.89,39.96,39.87,39.95,204200.0,28.3408,28.3906,28.3266,28.3835,204200.0
2012-02-02 13:10:00,39.95,39.97,39.94,39.95,65500.0,28.3835,28.3977,28.3764,28.3835,65500.0
2012-02-02 13:15:00,39.94,39.97,39.94,39.97,15000.0,28.3764,28.3977,28.3764,28.3977,15000.0
2012-02-02 13:20:00,39.97,39.97,39.93,39.94,68600.0,28.3977,28.3977,28.3693,28.3764,68600.0
2012-02-02 13:25:00,39.94,39.94,39.91,39.91,32500.0,28.3764,28.3764,28.355,28.355,32500.0
2012-02-02 13:30:00,39.91,39.94,39.91,39.93,42000.0,28.355,28.3764,28.355,28.3693,42000.0
2012-02-02 13:35:00,39.93,39.95,39.93,39.95,32900.0,28.3693,28.3835,28.3693,28.3835,32900.0
2012-02-02 13:40:00,39.95,39.96,39.91,39.91,123300.0,28.3835,28.3906,28.355,28.355,123300.0
2012-02-02 13:45:00,39.93,39.98,39.93,39.97,44600.0,28.3693,28.4048,28.3693,28.3977,44600.0
2012-02-02 13:50:00,39.98,39.98,39.95,39.96,24200.0,28.4048,28.4048,28.3835,28.3906,24200.0
2012-02-02 13:55:00,39.97,39.99,39.96,39.96,36100.0,28.3977,28.4119,28.3906,28.3906,36100.0
2012-02-02 14:00:00,39.96,39.97,39.96,39.96,28500.0,28.3906,28.3977,28.3906,28.3906,28500.0
2012-02-02 14:05:00,39.96,39.98,39.96,39.97,12500.0,28.3906,28.4048,28.3906,28.3977,12500.0
2012-02-02 14:10:00,39.98,39.99,39.97,39.99,21700.0,28.4048,28.4119,28.3977,28.4119,21700.0
2012-02-02 14:15:00,39.98,39.99,39.93,39.95,67000.0,28.4048,28.4119,28.3693,28.3835,67000.0
2012-02-02 14:20:00,39.95,39.98,39.94,39.98,48100.0,28.3835,28.4048,28.3764,28.4048,48100.0
2012-02-02 14:25:00,39.97,39.97,39.94,39.96,66100.0,28.3977,28.3977,28.3764,28.3906,66100.0
2012-02-02 14:30:00,39.96,39.98,39.95,39.98,21600.0,28.3906,28.4048,28.3835,28.4048,21600.0
2012-02-02 14:35:00,39.98,39.98,39.97,39.98,26800.0,28.4048,28.4048,28.3977,28.4048,26800.0
2012-02-02 14:40:00,39.98,39.98,39.93,39.93,88600.0,28.4048,28.4048,28.3693,28.3693,88600.0
2012-02-02 14:45:00,39.94,39.94,39.91,39.92,57500.0,28.3764,28.3764,28.355,28.3622,57500.0
2012-02-02 14:50:00,39.92,39.92,39.89,39.91,77800.0,28.3622,28.3622,28.3408,28.355,77800.0
2012-02-02 14:55:00,39.92,39.93,39.9,39.92,85700.0,28.3622,28.3693,28.3479,28.3622,85700.0
2012-02-02 15:00:00,39.92,39.95,39.91,39.92,122100.0,28.3622,28.3835,28.355,28.3622,122100.0
2012-02-02 15:05:00,39.93,39.95,39.93,39.94,125500.0,28.3693,28.3835,28.3693,28.3764,125500.0
2012-02-02 15:10:00,39.94,39.95,39.92,39.94,123300.0,28.3764,28.3835,28.3622,28.3764,123300.0
2012-02-02 15:15:00,39.95,39.95,39.91,39.93,77600.0,28.3835,28.3835,28.355,28.3693,77600.0
2012-02-02 15:20:00,39.94,39.95,39.92,39.95,117400.0,28.3764,28.3835,28.3622,28.3835,117400.0
2012-02-02 15:25:00,39.95,39.95,39.93,39.93,78300.0,28.3835,28.3835,28.3693,28.3693,78300.0
2012-02-02 15:30:00,39.93,39.94,39.9,39.92,149800.0,28.3693,28.3764,28.3479,28.3622,149800.0
2012-02-02 15:35:00,39.91,39.96,39.9,39.95,244800.0,28.355,28.3906,28.3479,28.3835,244800.0
2012-02-02 15:40:00,39.96,40.0,39.94,39.98,674900.0,28.3906,28.419,28.3764,28.4048,674900.0
2012-02-02 15:45:00,39.98,39.98,39.94,39.96,259500.0,28.4048,28.4048,28.3764,28.3906,259500.0
2012-02-02 15:50:00,39.96,39.96,39.9,39.92,358800.0,28.3906,28.3906,28.3479,28.3622,358800.0
2012-02-02 15:55:00,39.92,39.96,39.89,39.92,837500.0,28.3622,28.3906,28.3408,28.3622,837500.0
2012-02-03 09:30:00,40.44,40.52,40.42,40.5,569700.0,28.7316,28.7884,28.7174,28.7742,569700.0
2012-02-03 09:35:00,40.51,40.52,40.42,40.42,378500.0,28.7813,28.7884,28.7174,28.7174,378500.0
2012-02-03 09:40:00,40.42,40.45,40.35,40.36,358400.0,28.7174,28.7387,28.6677,28.6748,358400.0
2012-02-03 09:45:00,40.36,40.38,40.3,40.35,400400.0,28.6748,28.689,28.6321,28.6677,400400.0
2012-02-03 09:50:00,40.35,40.41,40.34,40.37,260100.0,28.6677,28.7103,28.6606,28.6819,260100.0
2012-02-03 09:55:00,40.37,40.4,40.35,40.37,225900.0,28.6819,28.7032,28.6677,28.6819,225900.0
2012-02-03 10:00:00,40.38,40.45,40.34,40.34,464000.0,28.689,28.7387,28.6606,28.6606,464000.0
2012-02-03 10:05:00,40.35,40.47,40.33,40.44,319700.0,28.6677,28.7529,28.6534,28.7316,319700.0
2012-02-03 10:10:00,40.45,40.47,40.42,40.43,245700.0,28.7387,28.7529,28.7174,28.7245,245700.0
2012-02-03 10:15:00,40.44,40.52,40.44,40.48,304700.0,28.7316,28.7884,28.7316,28.76,304700.0
2012-02-03 10:20:00,40.48,40.5,40.43,40.44,183800.0,28.76,28.7742,28.7245,28.7316,183800.0
2012-02-03 10:25:00,40.44,40.45,40.36,40.37,356000.0,28.7316,28.7387,28.6748,28.6819,356000.0
2012-02-03 10:30:00,40.38,40.42,40.38,40.39,143800.0,28.689,28.7174,28.689,28.6961,143800.0
2012-02-03 10:35:00,40.39,40.44,40.38,40.42,213700.0,28.6961,28.7316,28.689,28.7174,213700.0
2012-02-03 10:40:00,40.42,40.42,40.37,40.37,179800.0,28.7174,28.7174,28.6819,28.6819,179800.0
2012-02-03 10:45:00,40.38,40.38,40.35,40.36,80900.0,28.689,28.689,28.6677,28.6748,80900.0
2012-02-03 10:50:00,40.36,40.41,40.36,40.38,386700.0,28.6748,28.7103,28.6748,28.689,386700.0
2012-02-03 10:55:00,40.38,40.45,40.38,40.42,266900.0,28.689,28.7387,28.689,28.7174,266900.0
2012-02-03 11:00:00,40.42,40.43,40.39,40.4,90900.0,28.7174,28.7245,28.6961,28.7032,90900.0
2012-02-03 11:05:00,40.4,40.41,40.38,40.39,140200.0,28.7032,28.7103,28.689,28.6961,140200.0
2012-02-03 11:10:00,40.4,40.43,40.38,40.42,207000.0,28.7032,28.7245,28.689,28.7174,207000.0
2012-02-03 11:15:00,40.42,40.46,40.42,40.45,125500.0,28.7174,28.7458,28.7174,28.7387,125500.0
2012-02-03 11:20:00,40.46,40.49,40.46,40.48,125800.0,28.7458,28.7671,28.7458,28.76,125800.0
2012-02-03 11:25:00,40.48,40.52,40.48,40.51,84500.0,28.76,28.7884,28.76,28.7813,84500.0
2012-02-03 11:30:00,40.52,40.53,40.49,40.49,151000.0,28.7884,28.7955,28.7671,28.7671,151000.0
2012-02-03 11:35:00,40.49,40.53,40.48,40.52,214200.0,28.7671,28.7955,28.76,28.7884,214200.0
2012-02-03 11:40:00,40.52,40.53,40.5,40.52,125300.0,28.7884,28.7955,28.7742,28.7884,125300.0
2012-02-03 11:45:00,40.53,40.56,40.52,40.56,120900.0,28.7955,28.8169,28.7884,28.8169,120900.0
2012-02-03 11:50:00,40.56,40.57,40.54,40.54,123800.0,28.8169,28.824,28.8026,28.8026,123800.0
2012-02-03 11:55:00,40.54,40.55,40.51,40.51,55900.0,28.8026,28.8098,28.7813,28.7813,55900.0
2012-02-03 12:00:00,40.51,40.54,40.49,40.53,135100.0,28.7813,28.8026,28.7671,28.7955,135100.0
2012-02-03 12:05:00,40.54,40.55,40.53,40.55,65500.0,28.8026,28.8098,28.7955,28.8098,65500.0
2012-02-03 12:10:00,40.55,40.56,40.54,40.55,49300.0,28.8098,28.8169,28.8026,28.8098,49300.0
2012-02-03 12:15:00,40.54,40.55,40.52,40.53,111500.0,28.8026,28.8098,28.7884,28.7955,111500.0
2012-02-03 12:20:00,40.52,40.55,40.52,40.55,85500.0,28.7884,28.8098,28.7884,28.8098,85500.0
2012-02-03 12:25:00,40.55,40.58,40.55,40.58,108300.0,28.8098,28.8311,28.8098,28.8311,108300.0
2012-02-03 12:30:00,40.57,40.58,40.55,40.56,60000.0,28.824,28.8311,28.8098,28.8169,60000.0
2012-02-03 12:35:00,40.56,40.57,40.54,40.57,86300.0,28.8169,28.824,28.8026,28.824,86300.0
2012-02-03 12:40:00,40.57,40.62,40.56,40.62,166000.0,28.824,28.8595,28.8169,28.8595,166000.0
2012-02-03 12:45:00,40.61,40.64,40.58,40.58,189300.0,28.8524,28.8737,28.8311,28.8311,189300.0
2012-02-03 12:50:00,40.58,40.6,40.55,40.57,187100.0,28.8311,28.8453,28.8098,28.824,187100.0
2012-02-03 12:55:00,40.57,40.57,40.54,40.57,110600.0,28.824,28.824,28.8026,28.824,110600.0
2012-02-03 13:00:00,40.57,40.58,40.56,40.58,44100.0,28.824,28.8311,28.8169,28.8311,44100.0
2012-02-03 13:05:00,40.59,40.59,40.55,40.58,74200.0,28.8382,28.8382,28.8098,28.8311,74200.0
2012-02-03 13:10:00,40.58,40.59,40.56,40.57,65400.0,28.8311,28.8382,28.8169,28.824,65400.0
2012-02-03 13:15:00,40.58,40.59,40.54,40.55,97700.0,28.8311,28.8382,28.8026,28.8098,97700.0
2012-02-03 13:20:00,40.55,40.56,40.55,40.56,44700.0,28.8098,28.8169,28.8098,28.8169,44700.0
2012-02-03 13:25:00,40.55,40.57,40.55,40.57,107100.0,28.8098,28.824,28.8098,28.824,107100.0
2012-02-03 13:30:00,40.57,40.57,40.56,40.56,89500.0,28.824,28.824,28.8169,28.8169,89500.0
2012-02-03 13:35:00,40.56,40.57,40.5,40.5,146100.0,28.8169,28.824,28.7742,28.7742,146100.0
2012-02-03 13:40:00,40.5,40.51,40.48,40.48,103300.0,28.7742,28.7813,28.76,28.76,103300.0
2012-02-03 13:45:00,40.48,40.5,40.47,40.48,63300.0,28.76,28.7742,28.7529,28.76,63300.0
2012-02-03 13:50:00,40.48,40.49,40.48,40.48,20300.0,28.76,28.7671,28.76,28.76,20300.0
2012-02-03 13:55:00,40.48,40.49,40.46,40.47,199600.0,28.76,28.7671,28.7458,28.7529,199600.0
2012-02-03 14:00:00,40.47,40.5,40.46,40.5,63900.0,28.7529,28.7742,28.7458,28.7742,63900.0
2012-02-03 14:05:00,40.5,40.51,40.48,40.49,59400.0,28.7742,28.7813,28.76,28.7671,59400.0
2012-02-03 14:10:00,40.49,40.51,40.48,40.5,61800.0,28.7671,28.7813,28.76,28.7742,61800.0
2012-02-03 14:15:00,40.5,40.66,40.5,40.65,903800.0,28.7742,28.8879,28.7742,28.8808,903800.0
2012-02-03 14:20:00,40.65,40.67,40.55,40.57,2415000.0,28.8808,28.895,28.8098,28.824,2415000.0
2012-02-03 14:25:00,40.58,40.59,40.53,40.55,172600.0,28.8311,28.8382,28.7955,28.8098,172600.0
2012-02-03 14:30:00,40.54,40.55,40.53,40.54,67000.0,28.8026,28.8098,28.7955,28.8026,67000.0
2012-02-03 14:35:00,40.54,40.56,40.53,40.53,520700.0,28.8026,28.8169,28.7955,28.7955,520700.0
2012-02-03 14:40:00,40.52,40.55,40.52,40.54,126400.0,28.7884,28.8098,28.7884,28.8026,126400.0
2012-02-03 14:45:00,40.54,40.55,40.51,40.53,198000.0,28.8026,28.8098,28.7813,28.7955,198000.0
2012-02-03 14:50:00,40.54,40.55,40.52,40.52,171100.0,28.8026,28.8098,28.7884,28.7884,171100.0
2012-02-03 14:55:00,40.53,40.53,40.52,40.52,173300.0,28.7955,28.7955,28.7884,28.7884,173300.0
2012-02-03 15:00:00,40.53,40.53,40.51,40.51,124700.0,28.7955,28.7955,28.7813,28.7813,124700.0
2012-02-03 15:05:00,40.51,40.52,40.47,40.48,121200.0,28.7813,28.7884,28.7529,28.76,121200.0
2012-02-03 15:10:00,40.49,40.5,40.48,40.49,80200.0,28.7671,28.7742,28.76,28.7671,80200.0
2012-02-03 15:15:00,40.49,40.49,40.46,40.49,140200.0,28.7671,28.7671,28.7458,28.7671,140200.0
2012-02-03 15:20:00,40.49,40.49,40.46,40.49,129000.0,28.7671,28.7671,28.7458,28.7671,129000.0
2012-02-03 15:25:00,40.48,40.49,40.47,40.48,74700.0,28.76,28.7671,28.7529,28.76,74700.0
2012-02-03 15:30:00,40.48,40.49,40.46,40.47,197400.0,28.76,28.7671,28.7458,28.7529,197400.0
2012-02-03 15:35:00,40.47,40.48,40.41,40.45,462900.0,28.7529,28.76,28.7103,28.7387,462900.0
2012-02-03 15:40:00,40.45,40.45,40.39,40.39,557500.0,28.7387,28.7387,28.6961,28.6961,557500.0
2012-02-03 15:45:00,40.4,40.48,40.39,40.47,563800.0,28.7032,28.76,28.6961,28.7529,563800.0
2012-02-03 15:50:00,40.47,40.48,40.44,40.47,622300.0,28.7529,28.76,28.7316,28.7529,622300.0
2012-02-03 15:55:00,40.47,40.53,40.46,40.5,1613500.0,28.7529,28.7955,28.7458,28.7742,1613500.0
2012-02-06 09:30:00,39.8,39.83,39.77,39.79,412900.0,28.2769,28.2982,28.2556,28.2698,412900.0
2012-02-06 09:35:00,39.78,39.85,39.76,39.84,282400.0,28.2627,28.3124,28.2485,28.3053,282400.0
2012-02-06 09:40:00,39.84,39.84,39.77,39.79,337700.0,28.3053,28.3053,28.2556,28.2698,337700.0
2012-02-06 09:45:00,39.79,39.87,39.77,39.87,407400.0,28.2698,28.3266,28.2556,28.3266,407400.0
2012-02-06 09:50:00,39.86,39.92,39.86,39.88,206100.0,28.3195,28.3622,28.3195,28.3337,206100.0
2012-02-06 09:55:00,39.88,39.89,39.84,39.84,288800.0,28.3337,28.3408,28.3053,28.3053,288800.0
2012-02-06 10:00:00,39.84,39.91,39.84,39.9,230100.0,28.3053,28.355,28.3053,28.3479,230100.0
2012-02-06 10:05:00,39.9,39.94,39.89,39.89,290100.0,28.3479,28.3764,28.3408,28.3408,290100.0
2012-02-06 10:10:00,39.89,39.93,39.88,39.9,183100.0,28.3408,28.3693,28.3337,28.3479,183100.0
2012-02-06 10:15:00,39.9,39.93,39.88,39.88,201200.0,28.3479,28.3693,28.3337,28.3337,201200.0
2012-02-06 10:20:00,39.87,39.89,39.86,39.87,139200.0,28.3266,28.3408,28.3195,28.3266,139200.0
2012-02-06 10:25:00,39.87,39.9,39.86,39.86,90200.0,28.3266,28.3479,28.3195,28.3195,90200.0
2012-02-06 10:30:00,39.85,39.87,39.83,39.84,130100.0,28.3124,28.3266,28.2982,28.3053,130100.0
2012-02-06 10:35:00,39.85,39.87,39.81,39.83,94600.0,28.3124,28.3266,28.284,28.2982,94600.0
2012-02-06 10:40:00,39.83,39.83,39.78,39.8,176100.0,28.2982,28.2982,28.2627,28.2769,176100.0
2012-02-06 10:45:00,39.81,39.84,39.79,39.81,121000.0,28.284,28.3053,28.2698,28.284,121000.0
2012-02-06 10:50:00,39.82,39.84,39.8,39.82,117500.0,28.2911,28.3053,28.2769,28.2911,117500.0
2012-02-06 10:55:00,39.81,39.87,39.81,39.87,93900.0,28.284,28.3266,28.284,28.3266,93900.0
2012-02-06 11:00:00,39.86,39.87,39.84,39.86,84100.0,28.3195,28.3266,28.3053,28.3195,84100.0
2012-02-06 11:05:00,39.86,39.92,39.85,39.9,122400.0,28.3195,28.3622,28.3124,28.3479,122400.0
2012-02-06 11:10:00,39.9,39.94,39.9,39.94,428300.0,28.3479,28.3764,28.3479,28.3764,428300.0
2012-02-06 11:15:00,39.94,39.96,39.94,39.95,236800.0,28.3764,28.3906,28.3764,28.3835,236800.0
2012-02-06 11:20:00,39.94,39.95,39.88,39.89,129100.0,28.3764,28.3835,28.3337,28.3408,129100.0
2012-02-06 11:25:00,39.89,39.9,39.87,39.9,108700.0,28.3408,28.3479,28.3266,28.3479,108700.0
2012-02-06 11:30:00,39.89,39.9,39.87,39.89,109500.0,28.3408,28.3479,28.3266,28.3408,109500.0
2012-02-06 11:35:00,39.89,39.9,39.85,39.86,136700.0,28.3408,28.3479,28.3124,28.3195,136700.0
2012-02-06 11:40:00,39.85,39.87,39.84,39.86,120500.0,28.3124,28.3266,28.3053,28.3195,120500.0
2012-02-06 11:45:00,39.87,39.88,39.85,39.86,60100.0,28.3266,28.3337,28.3124,28.3195,60100.0
2012-02-06 11:50:00,39.86,39.86,39.81,39.83,111300.0,28.3195,28.3195,28.284,28.2982,111300.0
2012-02-06 11:55:00,39.83,39.86,39.8,39.86,150800.0,28.2982,28.3195,28.2769,28.3195,150800.0
2012-02-06 12:00:00,39.87,39.89,39.83,39.84,96800.0,28.3266,28.3408,28.2982,28.3053,96800.0
2012-02-06 12:05:00,39.83,39.84,39.79,39.79,248200.0,28.2982,28.3053,28.2698,28.2698,248200.0
2012-02-06 12:10:00,39.79,39.82,39.78,39.82,109800.0,28.2698,28.2911,28.2627,28.2911,109800.0
2012-02-06 12:15:00,39.8,39.84,39.79,39.8,197400.0,28.2769,28.3053,28.2698,28.2769,197400.0
2012-02-06 12:20:00,39.79,39.8,39.76,39.78,148900.0,28.2698,28.2769,28.2485,28.2627,148900.0
2012-02-06 12:25:00,39.78,39.79,39.77,39.78,67200.0,28.2627,28.2698,28.2556,28.2627,67200.0
2012-02-06 12:30:00,39.77,39.82,39.76,39.8,126400.0,28.2556,28.2911,28.2485,28.2769,126400.0
2012-02-06 12:35:00,39.8,39.84,39.79,39.82,100000.0,28.2769,28.3053,28.2698,28.2911,100000.0
2012-02-06 12:40:00,39.82,39.84,39.8,39.84,167400.0,28.2911,28.3053,28.2769,28.3053,167400.0
2012-02-06 12:45:00,39.84,39.84,39.81,39.82,46800.0,28.3053,28.3053,28.284,28.2911,46800.0
2012-02-06 12:50:00,39.81,39.84,39.8,39.82,84500.0,28.284,28.3053,28.2769,28.2911,84500.0
2012-02-06 12:55:00,39.82,39.83,39.81,39.82,72900.0,28.2911,28.2982,28.284,28.2911,72900.0
2012-02-06 13:00:00,39.83,39.84,39.81,39.81,21600.0,28.2982,28.3053,28.284,28.284,21600.0
2012-02-06 13:05:00,39.82,39.83,39.8,39.81,62400.0,28.2911,28.2982,28.2769,28.284,62400.0
2012-02-06 13:10:00,39.8,39.82,39.79,39.8,78700.0,28.2769,28.2911,28.2698,28.2769,78700.0
2012-02-06 13:15:00,39.8,39.81,39.79,39.79,54400.0,28.2769,28.284,28.2698,28.2698,54400.0
2012-02-06 13:20:00,39.8,39.81,39.78,39.8,69300.0,28.2769,28.284,28.2627,28.2769,69300.0
2012-02-06 13:25:00,39.8,39.81,39.78,39.8,361400.0,28.2769,28.284,28.2627,28.2769,361400.0
2012-02-06 13:30:00,39.8,39.83,39.77,39.83,83200.0,28.2769,28.2982,28.2556,28.2982,83200.0
2012-02-06 13:35:00,39.82,39.83,39.79,39.79,39900.0,28.2911,28.2982,28.2698,28.2698,39900.0
2012-02-06 13:40:00,39.78,39.8,39.77,39.77,49000.0,28.2627,28.2769,28.2556,28.2556,49000.0
2012-02-06 13:45:00,39.78,39.79,39.75,39.77,81200.0,28.2627,28.2698,28.2414,28.2556,81200.0
2012-02-06 13:50:00,39.77,39.78,39.73,39.77,141400.0,28.2556,28.2627,28.2272,28.2556,141400.0
2012-02-06 13:55:00,39.77,39.78,39.74,39.76,56300.0,28.2556,28.2627,28.2343,28.2485,56300.0
2012-02-06 14:00:00,39.75,39.76,39.75,39.76,42700.0,28.2414,28.2485,28.2414,28.2485,42700.0
2012-02-06 14:05:00,39.77,39.8,39.76,39.8,92400.0,28.2556,28.2769,28.2485,28.2769,92400.0
2012-02-06 14:10:00,39.8,39.84,39.79,39.84,93900.0,28.2769,28.3053,28.2698,28.3053,93900.0
2012-02-06 14:15:00,39.84,39.84,39.8,39.81,37100.0,28.3053,28.3053,28.2769,28.284,37100.0
2012-02-06 14:20:00,39.8,39.83,39.8,39.83,35400.0,28.2769,28.2982,28.2769,28.2982,35400.0
2012-02-06 14:25:00,39.82,39.85,39.8,39.84,65300.0,28.2911,28.3124,28.2769,28.3053,65300.0
2012-02-06 14:30:00,39.84,39.86,39.84,39.85,36400.0,28.3053,28.3195,28.3053,28.3124,36400.0
2012-02-06 14:35:00,39.85,39.88,39.84,39.87,24500.0,28.3124,28.3337,28.3053,28.3266,24500.0
2012-02-06 14:40:00,39.87,39.88,39.81,39.83,81900.0,28.3266,28.3337,28.284,28.2982,81900.0
2012-02-06 14:45:00,39.82,39.84,39.8,39.81,413500.0,28.2911,28.3053,28.2769,28.284,413500.0
2012-02-06 14:50:00,39.8,39.82,39.79,39.79,142200.0,28.2769,28.2911,28.2698,28.2698,142200.0
2012-02-06 14:55:00,39.79,39.81,39.79,39.79,95300.0,28.2698,28.284,28.2698,28.2698,95300.0
2012-02-06 15:00:00,39.8,39.81,39.8,39.8,77600.0,28.2769,28.284,28.2769,28.2769,77600.0
2012-02-06 15:05:00,39.8,39.85,39.8,39.84,76000.0,28.2769,28.3124,28.2769,28.3053,76000.0
2012-02-06 15:10:00,39.85,39.85,39.82,39.82,111300.0,28.3124,28.3124,28.2911,28.2911,111300.0
2012-02-06 15:15:00,39.83,39.85,39.8,39.85,173000.0,28.2982,28.3124,28.2769,28.3124,173000.0
2012-02-06 15:20:00,39.85,39.86,39.84,39.84,82800.0,28.3124,28.3195,28.3053,28.3053,82800.0
2012-02-06 15:25:00,39.84,39.87,39.84,39.84,80800.0,28.3053,28.3266,28.3053,28.3053,80800.0
2012-02-06 15:30:00,39.85,39.86,39.83,39.86,57000.0,28.3124,28.3195,28.2982,28.3195,57000.0
2012-02-06 15:35:00,39.85,39.86,39.83,39.86,96300.0,28.3124,28.3195,28.2982,28.3195,96300.0
2012-02-06 15:40:00,39.86,39.9,39.85,39.9,173300.0,28.3195,28.3479,28.3124,28.3479,173300.0
2012-02-06 15:45:00,39.9,39.91,39.87,39.87,146800.0,28.3479,28.355,28.3266,28.3266,146800.0
2012-02-06 15:50:00,39.87,39.9,39.85,39.89,438400.0,28.3266,28.3479,28.3124,28.3408,438400.0
2012-02-06 15:55:00,39.88,39.95,39.86,39.88,998000.0,28.3337,28.3835,28.3195,28.3337,998000.0
2012-02-07 09:30:00,39.59,39.64,39.52,39.54,316800.0,28.1277,28.1632,28.078,28.0922,316800.0
2012-02-07 09:35:00,39.53,39.58,39.5,39.51,174300.0,28.0851,28.1206,28.0638,28.0709,174300.0
2012-02-07 09:40:00,39.5,39.56,39.5,39.54,201200.0,28.0638,28.1064,28.0638,28.0922,201200.0
2012-02-07 09:45:00,39.54,39.55,39.47,39.49,310500.0,28.0922,28.0993,28.0424,28.0566,310500.0
2012-02-07 09:50:00,39.48,39.5,39.4,39.42,269600.0,28.0495,28.0638,27.9927,28.0069,269600.0
2012-02-07 09:55:00,39.42,39.44,39.39,39.42,138900.0,28.0069,28.0211,27.9856,28.0069,138900.0
2012-02-07 10:00:00,39.42,39.44,39.34,39.35,391900.0,28.0069,28.0211,27.9501,27.9572,391900.0
2012-02-07 10:05:00,39.34,39.4,39.33,39.39,343300.0,27.9501,27.9927,27.943,27.9856,343300.0
2012-02-07 10:10:00,39.39,39.48,39.36,39.47,233600.0,27.9856,28.0495,27.9643,28.0424,233600.0
2012-02-07 10:15:00,39.46,39.49,39.46,39.46,186000.0,28.0353,28.0566,28.0353,28.0353,186000.0
2012-02-07 10:20:00,39.47,39.54,39.46,39.53,188600.0,28.0424,28.0922,28.0353,28.0851,188600.0
2012-02-07 10:25:00,39.52,39.55,39.51,39.51,221300.0,28.078,28.0993,28.0709,28.0709,221300.0
2012-02-07 10:30:00,39.5,39.57,39.5,39.54,122800.0,28.0638,28.1135,28.0638,28.0922,122800.0
2012-02-07 10:35:00,39.54,39.57,39.52,39.55,78500.0,28.0922,28.1135,28.078,28.0993,78500.0
2012-02-07 10:40:00,39.56,39.61,39.56,39.58,199400.0,28.1064,28.1419,28.1064,28.1206,199400.0
2012-02-07 10:45:00,39.59,39.65,39.58,39.63,198500.0,28.1277,28.1703,28.1206,28.1561,198500.0
2012-02-07 10:50:00,39.63,39.68,39.63,39.67,128100.0,28.1561,28.1916,28.1561,28.1845,128100.0
2012-02-07 10:55:00,39.67,39.74,39.66,39.71,154000.0,28.1845,28.2343,28.1774,28.213,154000.0
2012-02-07 11:00:00,39.72,39.76,39.72,39.74,242100.0,28.2201,28.2485,28.2201,28.2343,242100.0
2012-02-07 11:05:00,39.74,39.78,39.73,39.76,158000.0,28.2343,28.2627,28.2272,28.2485,158000.0
2012-02-07 11:10:00,39.77,39.78,39.75,39.77,98800.0,28.2556,28.2627,28.2414,28.2556,98800.0
2012-02-07 11:15:00,39.76,39.77,39.75,39.77,97900.0,28.2485,28.2556,28.2414,28.2556,97900.0
2012-02-07 11:20:00,39.77,39.78,39.75,39.77,125100.0,28.2556,28.2627,28.2414,28.2556,125100.0
2012-02-07 11:25:00,39.77,39.82,39.76,39.82,149000.0,28.2556,28.2911,28.2485,28.2911,149000.0
2012-02-07 11:30:00,39.82,39.84,39.79,39.82,236000.0,28.2911,28.3053,28.2698,28.2911,236000.0
2012-02-07 11:35:00,39.82,39.83,39.77,39.79,183400.0,28.2911,28.2982,28.2556,28.2698,183400.0
2012-02-07 11:40:00,39.8,39.82,39.79,39.8,73600.0,28.2769,28.2911,28.2698,28.2769,73600.0
2012-02-07 11:45:00,39.8,39.82,39.77,39.77,172900.0,28.2769,28.2911,28.2556,28.2556,172900.0
2012-02-07 11:50:00,39.77,39.8,39.75,39.79,167200.0,28.2556,28.2769,28.2414,28.2698,167200.0
2012-02-07 11:55:00,39.79,39.79,39.75,39.78,76100.0,28.2698,28.2698,28.2414,28.2627,76100.0
2012-02-07 12:00:00,39.78,39.8,39.77,39.78,42700.0,28.2627,28.2769,28.2556,28.2627,42700.0
2012-02-07 12:05:00,39.78,39.79,39.76,39.77,50400.0,28.2627,28.2698,28.2485,28.2556,50400.0
2012-02-07 12:10:00,39.77,39.78,39.76,39.78,85400.0,28.2556,28.2627,28.2485,28.2627,85400.0
2012-02-07 12:15:00,39.78,39.79,39.77,39.77,27800.0,28.2627,28.2698,28.2556,28.2556,27800.0
2012-02-07 12:20:00,39.78,39.79,39.77,39.79,46700.0,28.2627,28.2698,28.2556,28.2698,46700.0
2012-02-07 12:25:00,39.79,39.79,39.75,39.76,50000.0,28.2698,28.2698,28.2414,28.2485,50000.0
2012-02-07 12:30:00,39.76,39.76,39.74,39.75,40700.0,28.2485,28.2485,28.2343,28.2414,40700.0
2012-02-07 12:35:00,39.75,39.76,39.73,39.76,28600.0,28.2414,28.2485,28.2272,28.2485,28600.0
2012-02-07 12:40:00,39.75,39.76,39.74,39.74,41600.0,28.2414,28.2485,28.2343,28.2343,41600.0
2012-02-07 12:45:00,39.74,39.74,39.73,39.74,54600.0,28.2343,28.2343,28.2272,28.2343,54600.0
2012-02-07 12:50:00,39.74,39.74,39.73,39.74,9400.0,28.2343,28.2343,28.2272,28.2343,9400.0
2012-02-07 12:55:00,39.74,39.77,39.73,39.77,34500.0,28.2343,28.2556,28.2272,28.2556,34500.0
2012-02-07 13:00:00,39.76,39.79,39.76,39.79,34900.0,28.2485,28.2698,28.2485,28.2698,34900.0
2012-02-07 13:05:00,39.8,39.82,39.78,39.81,74800.0,28.2769,28.2911,28.2627,28.284,74800.0
2012-02-07 13:10:00,39.81,39.82,39.8,39.82,59400.0,28.284,28.2911,28.2769,28.2911,59400.0
2012-02-07 13:15:00,39.81,39.81,39.75,39.76,73000.0,28.284,28.284,28.2414,28.2485,73000.0
2012-02-07 13:20:00,39.76,39.76,39.71,39.73,69800.0,28.2485,28.2485,28.213,28.2272,69800.0
2012-02-07 13:25:00,39.73,39.77,39.73,39.75,47500.0,28.2272,28.2556,28.2272,28.2414,47500.0
2012-02-07 13:30:00,39.75,39.76,39.73,39.74,51100.0,28.2414,28.2485,28.2272,28.2343,51100.0
2012-02-07 13:35:00,39.73,39.79,39.73,39.78,44900.0,28.2272,28.2698,28.2272,28.2627,44900.0
2012-02-07 13:40:00,39.77,39.78,39.75,39.77,61900.0,28.2556,28.2627,28.2414,28.2556,61900.0
2012-02-07 13:45:00,39.75,39.8,39.74,39.8,50300.0,28.2414,28.2769,28.2343,28.2769,50300.0
2012-02-07 13:50:00,39.8,39.82,39.79,39.8,89000.0,28.2769,28.2911,28.2698,28.2769,89000.0
2012-02-07 13:55:00,39.8,39.8,39.77,39.77,79700.0,28.2769,28.2769,28.2556,28.2556,79700.0
2012-02-07 14:00:00,39.78,39.8,39.76,39.77,53300.0,28.2627,28.2769,28.2485,28.2556,53300.0
2012-02-07 14:05:00,39.77,39.77,39.7,39.71,380600.0,28.2556,28.2556,28.2058,28.213,380600.0
2012-02-07 14:10:00,39.71,39.72,39.68,39.69,331500.0,28.213,28.2201,28.1916,28.1987,331500.0
2012-02-07 14:15:00,39.68,39.69,39.67,39.69,251200.0,28.1916,28.1987,28.1845,28.1987,251200.0
2012-02-07 14:20:00,39.69,39.7,39.66,39.66,78200.0,28.1987,28.2058,28.1774,28.1774,78200.0
2012-02-07 14:25:00,39.67,39.7,39.66,39.69,73500.0,28.1845,28.2058,28.1774,28.1987,73500.0
2012-02-07 14:30:00,39.68,39.69,39.63,39.64,354000.0,28.1916,28.1987,28.1561,28.1632,354000.0
2012-02-07 14:35:00,39.65,39.68,39.64,39.67,131800.0,28.1703,28.1916,28.1632,28.1845,131800.0
2012-02-07 14:40:00,39.67,39.68,39.63,39.63,334800.0,28.1845,28.1916,28.1561,28.1561,334800.0
2012-02-07 14:45:00,39.63,39.65,39.63,39.65,40400.0,28.1561,28.1703,28.1561,28.1703,40400.0
2012-02-07 14:50:00,39.65,39.7,39.65,39.67,129500.0,28.1703,28.2058,28.1703,28.1845,129500.0
2012-02-07 14:55:00,39.66,39.68,39.65,39.67,63800.0,28.1774,28.1916,28.1703,28.1845,63800.0
2012-02-07 15:00:00,39.67,39.69,39.66,39.68,62300.0,28.1845,28.1987,28.1774,28.1916,62300.0
2012-02-07 15:05:00,39.69,39.7,39.67,39.7,89200.0,28.1987,28.2058,28.1845,28.2058,89200.0
2012-02-07 15:10:00,39.69,39.72,39.69,39.71,76600.0,28.1987,28.2201,28.1987,28.213,76600.0
2012-02-07 15:15:00,39.71,39.75,39.71,39.72,104300.0,28.213,28.2414,28.213,28.2201,104300.0
2012-02-07 15:20:00,39.72,39.76,39.71,39.75,87100.0,28.2201,28.2485,28.213,28.2414,87100.0
2012-02-07 15:25:00,39.74,39.79,39.73,39.76,145000.0,28.2343,28.2698,28.2272,28.2485,145000.0
2012-02-07 15:30:00,39.76,39.79,39.75,39.77,182000.0,28.2485,28.2698,28.2414,28.2556,182000.0
2012-02-07 15:35:00,39.78,39.8,39.77,39.78,113800.0,28.2627,28.2769,28.2556,28.2627,113800.0
2012-02-07 15:40:00,39.77,39.81,39.76,39.79,268300.0,28.2556,28.284,28.2485,28.2698,268300.0
2012-02-07 15:45:00,39.79,39.82,39.73,39.77,302100.0,28.2698,28.2911,28.2272,28.2556,302100.0
2012-02-07 15:50:00,39.77,39.79,39.74,39.76,364500.0,28.2556,28.2698,28.2343,28.2485,364500.0
2012-02-07 15:55:00,39.77,39.78,39.7,39.7,489000.0,28.2556,28.2627,28.2058,28.2058,489000.0
2012-02-08 09:30:00,40.07,40.18,40.03,40.15,2391700.0,28.4687,28.5469,28.4403,28.5256,2391700.0
2012-02-08 09:35:00,40.15,40.15,40.1,40.1,415300.0,28.5256,28.5256,28.49,28.49,415300.0
2012-02-08 09:40:00,40.1,40.23,40.1,40.21,241400.0,28.49,28.5824,28.49,28.5682,241400.0
2012-02-08 09:45:00,40.22,40.27,40.21,40.25,271400.0,28.5753,28.6108,28.5682,28.5966,271400.0
2012-02-08 09:50:00,40.25,40.31,40.24,40.31,210200.0,28.5966,28.6392,28.5895,28.6392,210200.0
2012-02-08 09:55:00,40.31,40.34,40.29,40.32,448400.0,28.6392,28.6606,28.625,28.6463,448400.0
2012-02-08 10:00:00,40.31,40.36,40.3,40.36,177400.0,28.6392,28.6748,28.6321,28.6748,177400.0
2012-02-08 10:05:00,40.35,40.39,40.33,40.34,233100.0,28.6677,28.6961,28.6534,28.6606,233100.0
2012-02-08 10:10:00,40.35,40.37,40.34,40.36,117600.0,28.6677,28.6819,28.6606,28.6748,117600.0
2012-02-08 10:15:00,40.36,40.41,40.35,40.37,114500.0,28.6748,28.7103,28.6677,28.6819,114500.0
2012-02-08 10:20:00,40.37,40.38,40.35,40.37,97600.0,28.6819,28.689,28.6677,28.6819,97600.0
2012-02-08 10:25:00,40.37,40.39,40.33,40.38,280600.0,28.6819,28.6961,28.6534,28.689,280600.0
2012-02-08 10:30:00,40.37,40.38,40.34,40.34,185500.0,28.6819,28.689,28.6606,28.6606,185500.0
2012-02-08 10:35:00,40.33,40.34,40.25,40.25,179000.0,28.6534,28.6606,28.5966,28.5966,179000.0
2012-02-08 10:40:00,40.26,40.27,40.21,40.24,196800.0,28.6037,28.6108,28.5682,28.5895,196800.0
2012-02-08 10:45:00,40.24,40.33,40.23,40.32,453600.0,28.5895,28.6534,28.5824,28.6463,453600.0
2012-02-08 10:50:00,40.32,40.36,40.32,40.34,467100.0,28.6463,28.6748,28.6463,28.6606,467100.0
2012-02-08 10:55:00,40.34,40.36,40.31,40.35,213800.0,28.6606,28.6748,28.6392,28.6677,213800.0
2012-02-08 11:00:00,40.35,40.39,40.28,40.29,226300.0,28.6677,28.6961,28.6179,28.625,226300.0
2012-02-08 11:05:00,40.29,40.3,40.18,40.2,265600.0,28.625,28.6321,28.5469,28.5611,265600.0
2012-02-08 11:10:00,40.2,40.2,40.15,40.19,227500.0,28.5611,28.5611,28.5256,28.554,227500.0
2012-02-08 11:15:00,40.19,40.2,40.14,40.15,187900.0,28.554,28.5611,28.5185,28.5256,187900.0
2012-02-08 11:20:00,40.14,40.17,40.13,40.15,457700.0,28.5185,28.5398,28.5114,28.5256,457700.0
2012-02-08 11:25:00,40.15,40.18,40.14,40.18,189500.0,28.5256,28.5469,28.5185,28.5469,189500.0
2012-02-08 11:30:00,40.17,40.18,40.14,40.14,174900.0,28.5398,28.5469,28.5185,28.5185,174900.0
2012-02-08 11:35:00,40.15,40.16,40.11,40.15,271400.0,28.5256,28.5327,28.4971,28.5256,271400.0
2012-02-08 11:40:00,40.15,40.2,40.13,40.15,367300.0,28.5256,28.5611,28.5114,28.5256,367300.0
2012-02-08 11:45:00,40.16,40.18,40.15,40.17,84000.0,28.5327,28.5469,28.5256,28.5398,84000.0
2012-02-08 11:50:00,40.17,40.23,40.17,40.22,157300.0,28.5398,28.5824,28.5398,28.5753,157300.0
2012-02-08 11:55:00,40.23,40.29,40.22,40.27,290200.0,28.5824,28.625,28.5753,28.6108,290200.0
2012-02-08 12:00:00,40.27,40.31,40.27,40.27,82000.0,28.6108,28.6392,28.6108,28.6108,82000.0
2012-02-08 12:05:00,40.27,40.29,40.24,40.25,70100.0,28.6108,28.625,28.5895,28.5966,70100.0
2012-02-08 12:10:00,40.24,40.27,40.21,40.27,258400.0,28.5895,28.6108,28.5682,28.6108,258400.0
2012-02-08 12:15:00,40.27,40.27,40.23,40.24,59800.0,28.6108,28.6108,28.5824,28.5895,59800.0
2012-02-08 12:20:00,40.23,40.24,40.21,40.23,84000.0,28.5824,28.5895,28.5682,28.5824,84000.0
2012-02-08 12:25:00,40.24,40.24,40.22,40.24,37600.0,28.5895,28.5895,28.5753,28.5895,37600.0
2012-02-08 12:30:00,40.24,40.24,40.23,40.24,42000.0,28.5895,28.5895,28.5824,28.5895,42000.0
2012-02-08 12:35:00,40.24,40.27,40.23,40.26,159200.0,28.5895,28.6108,28.5824,28.6037,159200.0
2012-02-08 12:40:00,40.27,40.29,40.26,40.27,153500.0,28.6108,28.625,28.6037,28.6108,153500.0
2012-02-08 12:45:00,40.28,40.3,40.27,40.27,35500.0,28.6179,28.6321,28.6108,28.6108,35500.0
2012-02-08 12:50:00,40.28,40.32,40.26,40.3,80800.0,28.6179,28.6463,28.6037,28.6321,80800.0
2012-02-08 12:55:00,40.3,40.34,40.3,40.33,43800.0,28.6321,28.6606,28.6321,28.6534,43800.0
2012-02-08 13:00:00,40.34,40.34,40.31,40.32,50300.0,28.6606,28.6606,28.6392,28.6463,50300.0
2012-02-08 13:05:00,40.33,40.34,40.31,40.32,50000.0,28.6534,28.6606,28.6392,28.6463,50000.0
2012-02-08 13:10:00,40.31,40.32,40.3,40.31,63600.0,28.6392,28.6463,28.6321,28.6392,63600.0
2012-02-08 13:15:00,40.3,40.31,40.28,40.29,71900.0,28.6321,28.6392,28.6179,28.625,71900.0
2012-02-08 13:20:00,40.29,40.32,40.29,40.31,75500.0,28.625,28.6463,28.625,28.6392,75500.0
2012-02-08 13:25:00,40.3,40.35,40.3,40.34,119400.0,28.6321,28.6677,28.6321,28.6606,119400.0
2012-02-08 13:30:00,40.35,40.35,40.26,40.29,100100.0,28.6677,28.6677,28.6037,28.625,100100.0
2012-02-08 13:35:00,40.28,40.31,40.28,40.3,69600.0,28.6179,28.6392,28.6179,28.6321,69600.0
2012-02-08 13:40:00,40.3,40.3,40.26,40.27,41800.0,28.6321,28.6321,28.6037,28.6108,41800.0
2012-02-08 13:45:00,40.26,40.3,40.26,40.3,41200.0,28.6037,28.6321,28.6037,28.6321,41200.0
2012-02-08 13:50:00,40.3,40.3,40.29,40.3,16300.0,28.6321,28.6321,28.625,28.6321,16300.0
2012-02-08 13:55:00,40.3,40.3,40.28,40.29,52800.0,28.6321,28.6321,28.6179,28.625,52800.0
2012-02-08 14:00:00,40.29,40.3,40.28,40.29,73800.0,28.625,28.6321,28.6179,28.625,73800.0
2012-02-08 14:05:00,40.29,40.3,40.28,40.3,46000.0,28.625,28.6321,28.6179,28.6321,46000.0
2012-02-08 14:10:00,40.3,40.31,40.29,40.3,54700.0,28.6321,28.6392,28.625,28.6321,54700.0
2012-02-08 14:15:00,40.3,40.3,40.27,40.29,76800.0,28.6321,28.6321,28.6108,28.625,76800.0
2012-02-08 14:20:00,40.29,40.3,40.29,40.3,14300.0,28.625,28.6321,28.625,28.6321,14300.0
2012-02-08 14:25:00,40.3,40.35,40.29,40.34,110200.0,28.6321,28.6677,28.625,28.6606,110200.0
2012-02-08 14:30:00,40.33,40.34,40.32,40.34,83300.0,28.6534,28.6606,28.6463,28.6606,83300.0
2012-02-08 14:35:00,40.34,40.37,40.32,40.35,152800.0,28.6606,28.6819,28.6463,28.6677,152800.0
2012-02-08 14:40:00,40.35,40.39,40.35,40.36,94100.0,28.6677,28.6961,28.6677,28.6748,94100.0
2012-02-08 14:45:00,40.37,40.41,40.36,40.38,197500.0,28.6819,28.7103,28.6748,28.689,197500.0
2012-02-08 14:50:00,40.38,40.41,40.35,40.4,130900.0,28.689,28.7103,28.6677,28.7032,130900.0
2012-02-08 14:55:00,40.4,40.41,40.39,40.39,58700.0,28.7032,28.7103,28.6961,28.6961,58700.0
2012-02-08 15:00:00,40.38,40.39,40.34,40.37,175200.0,28.689,28.6961,28.6606,28.6819,175200.0
2012-02-08 15:05:00,40.37,40.41,40.36,40.37,212700.0,28.6819,28.7103,28.6748,28.6819,212700.0
2012-02-08 15:10:00,40.37,40.38,40.35,40.37,90700.0,28.6819,28.689,28.6677,28.6819,90700.0
2012-02-08 15:15:00,40.36,40.37,40.33,40.37,191400.0,28.6748,28.6819,28.6534,28.6819,191400.0
2012-02-08 15:20:00,40.37,40.37,40.34,40.36,118000.0,28.6819,28.6819,28.6606,28.6748,118000.0
2012-02-08 15:25:00,40.36,40.4,40.35,40.4,176200.0,28.6748,28.7032,28.6677,28.7032,176200.0
2012-02-08 15:30:00,40.4,40.4,40.33,40.35,154500.0,28.7032,28.7032,28.6534,28.6677,154500.0
2012-02-08 15:35:00,40.36,40.4,40.34,40.35,165100.0,28.6748,28.7032,28.6606,28.6677,165100.0
2012-02-08 15:40:00,40.35,40.36,40.31,40.33,238600.0,28.6677,28.6748,28.6392,28.6534,238600.0
2012-02-08 15:45:00,40.33,40.33,40.27,40.27,291100.0,28.6534,28.6534,28.6108,28.6108,291100.0
2012-02-08 15:50:00,40.27,40.29,40.27,40.29,327600.0,28.6108,28.625,28.6108,28.625,327600.0
2012-02-08 15:55:00,40.29,40.41,40.28,40.4,1533600.0,28.625,28.7103,28.6179,28.7032,1533600.0
2012-02-09 09:30:00,40.26,40.34,40.24,40.26,336100.0,28.6037,28.6606,28.5895,28.6037,336100.0
2012-02-09 09:35:00,40.25,40.26,40.13,40.13,218500.0,28.5966,28.6037,28.5114,28.5114,218500.0
2012-02-09 09:40:00,40.13,40.13,40.07,40.09,245000.0,28.5114,28.5114,28.4687,28.4829,245000.0
2012-02-09 09:45:00,40.09,40.17,40.09,40.12,174000.0,28.4829,28.5398,28.4829,28.5042,174000.0
2012-02-09 09:50:00,40.11,40.16,40.07,40.16,113600.0,28.4971,28.5327,28.4687,28.5327,113600.0
2012-02-09 09:55:00,40.17,40.21,40.16,40.18,207900.0,28.5398,28.5682,28.5327,28.5469,207900.0
2012-02-09 10:00:00,40.18,40.21,40.08,40.09,269500.0,28.5469,28.5682,28.4758,28.4829,269500.0
2012-02-09 10:05:00,40.1,40.14,40.04,40.04,280600.0,28.49,28.5185,28.4474,28.4474,280600.0
2012-02-09 10:10:00,40.04,40.08,39.98,40.0,1054100.0,28.4474,28.4758,28.4048,28.419,1054100.0
2012-02-09 10:15:00,39.99,40.01,39.96,39.97,324400.0,28.4119,28.4261,28.3906,28.3977,324400.0
2012-02-09 10:20:00,39.97,39.97,39.87,39.88,225500.0,28.3977,28.3977,28.3266,28.3337,225500.0
2012-02-09 10:25:00,39.89,39.9,39.8,39.85,287300.0,28.3408,28.3479,28.2769,28.3124,287300.0
2012-02-09 10:30:00,39.85,39.86,39.79,39.82,254700.0,28.3124,28.3195,28.2698,28.2911,254700.0
2012-02-09 10:35:00,39.83,39.84,39.77,39.82,141800.0,28.2982,28.3053,28.2556,28.2911,141800.0
2012-02-09 10:40:00,39.82,39.88,39.81,39.82,196700.0,28.2911,28.3337,28.284,28.2911,196700.0
2012-02-09 10:45:00,39.82,39.9,39.82,39.88,172300.0,28.2911,28.3479,28.2911,28.3337,172300.0
2012-02-09 10:50:00,39.88,39.89,39.85,39.86,108600.0,28.3337,28.3408,28.3124,28.3195,108600.0
2012-02-09 10:55:00,39.86,39.95,39.85,39.92,330500.0,28.3195,28.3835,28.3124,28.3622,330500.0
2012-02-09 11:00:00,39.93,39.95,39.91,39.93,71900.0,28.3693,28.3835,28.355,28.3693,71900.0
2012-02-09 11:05:00,39.93,39.94,39.9,39.9,87900.0,28.3693,28.3764,28.3479,28.3479,87900.0
2012-02-09 11:10:00,39.91,39.94,39.9,39.94,127000.0,28.355,28.3764,28.3479,28.3764,127000.0
2012-02-09 11:15:00,39.94,39.94,39.89,39.89,90300.0,28.3764,28.3764,28.3408,28.3408,90300.0
2012-02-09 11:20:00,39.89,39.92,39.88,39.92,95500.0,28.3408,28.3622,28.3337,28.3622,95500.0
2012-02-09 11:25:00,39.91,39.91,39.88,39.89,58900.0,28.355,28.355,28.3337,28.3408,58900.0
2012-02-09 11:30:00,39.88,39.91,39.86,39.89,80000.0,28.3337,28.355,28.3195,28.3408,80000.0
2012-02-09 11:35:00,39.89,39.9,39.86,39.87,51700.0,28.3408,28.3479,28.3195,28.3266,51700.0
2012-02-09 11:40:00,39.86,39.86,39.83,39.86,106900.0,28.3195,28.3195,28.2982,28.3195,106900.0
2012-02-09 11:45:00,39.85,39.92,39.84,39.9,188900.0,28.3124,28.3622,28.3053,28.3479,188900.0
2012-02-09 11:50:00,39.91,39.97,39.9,39.95,88100.0,28.355,28.3977,28.3479,28.3835,88100.0
2012-02-09 11:55:00,39.95,39.99,39.95,39.98,92400.0,28.3835,28.4119,28.3835,28.4048,92400.0
2012-02-09 12:00:00,39.98,40.02,39.98,40.01,79200.0,28.4048,28.4332,28.4048,28.4261,79200.0
2012-02-09 12:05:00,40.01,40.02,39.99,40.01,64500.0,28.4261,28.4332,28.4119,28.4261,64500.0
2012-02-09 12:10:00,40.01,40.03,40.0,40.02,39800.0,28.4261,28.4403,28.419,28.4332,39800.0
2012-02-09 12:15:00,40.02,40.02,39.98,39.99,47300.0,28.4332,28.4332,28.4048,28.4119,47300.0
2012-02-09 12:20:00,39.99,40.01,39.98,39.99,21000.0,28.4119,28.4261,28.4048,28.4119,21000.0
2012-02-09 12:25:00,39.99,40.0,39.97,39.97,29100.0,28.4119,28.419,28.3977,28.3977,29100.0
2012-02-09 12:30:00,39.97,39.98,39.97,39.97,42700.0,28.3977,28.4048,28.3977,28.3977,42700.0
2012-02-09 12:35:00,39.97,39.98,39.96,39.98,37200.0,28.3977,28.4048,28.3906,28.4048,37200.0
2012-02-09 12:40:00,39.98,40.01,39.98,40.01,28700.0,28.4048,28.4261,28.4048,28.4261,28700.0
2012-02-09 12:45:00,40.01,40.05,40.0,40.04,50800.0,28.4261,28.4545,28.419,28.4474,50800.0
2012-02-09 12:50:00,40.05,40.06,40.04,40.04,47600.0,28.4545,28.4616,28.4474,28.4474,47600.0
2012-02-09 12:55:00,40.04,40.05,40.01,40.05,54400.0,28.4474,28.4545,28.4261,28.4545,54400.0
2012-02-09 13:00:00,40.05,40.07,40.02,40.02,63400.0,28.4545,28.4687,28.4332,28.4332,63400.0
2012-02-09 13:05:00,40.02,40.03,40.0,40.01,34600.0,28.4332,28.4403,28.419,28.4261,34600.0
2012-02-09 13:10:00,40.02,40.03,40.01,40.01,48300.0,28.4332,28.4403,28.4261,28.4261,48300.0
2012-02-09 13:15:00,40.01,40.04,40.01,40.02,50600.0,28.4261,28.4474,28.4261,28.4332,50600.0
2012-02-09 13:20:00,40.02,40.07,40.02,40.03,47500.0,28.4332,28.4687,28.4332,28.4403,47500.0
2012-02-09 13:25:00,40.04,40.09,40.04,40.07,87600.0,28.4474,28.4829,28.4474,28.4687,87600.0
2012-02-09 13:30:00,40.07,40.08,40.03,40.05,33800.0,28.4687,28.4758,28.4403,28.4545,33800.0
2012-02-09 13:35:00,40.05,40.09,40.05,40.08,46100.0,28.4545,28.4829,28.4545,28.4758,46100.0
2012-02-09 13:40:00,40.08,40.09,40.02,40.02,105000.0,28.4758,28.4829,28.4332,28.4332,105000.0
2012-02-09 13:45:00,40.02,40.07,40.02,40.07,66400.0,28.4332,28.4687,28.4332,28.4687,66400.0
2012-02-09 13:50:00,40.06,40.09,40.05,40.08,49300.0,28.4616,28.4829,28.4545,28.4758,49300.0
2012-02-09 13:55:00,40.07,40.09,40.05,40.06,46500.0,28.4687,28.4829,28.4545,28.4616,46500.0
2012-02-09 14:00:00,40.07,40.1,40.07,40.1,42200.0,28.4687,28.49,28.4687,28.49,42200.0
2012-02-09 14:05:00,40.1,40.1,40.05,40.05,57600.0,28.49,28.49,28.4545,28.4545,57600.0
2012-02-09 14:10:00,40.05,40.08,40.05,40.05,78600.0,28.4545,28.4758,28.4545,28.4545,78600.0
2012-02-09 14:15:00,40.06,40.09,40.06,40.06,31700.0,28.4616,28.4829,28.4616,28.4616,31700.0
2012-02-09 14:20:00,40.06,40.1,40.06,40.06,67000.0,28.4616,28.49,28.4616,28.4616,67000.0
2012-02-09 14:25:00,40.07,40.09,40.06,40.07,34900.0,28.4687,28.4829,28.4616,28.4687,34900.0
2012-02-09 14:30:00,40.07,40.09,40.04,40.09,44500.0,28.4687,28.4829,28.4474,28.4829,44500.0
2012-02-09 14:35:00,40.09,40.11,40.06,40.08,58500.0,28.4829,28.4971,28.4616,28.4758,58500.0
2012-02-09 14:40:00,40.08,40.08,40.06,40.07,44900.0,28.4758,28.4758,28.4616,28.4687,44900.0
2012-02-09 14:45:00,40.07,40.08,40.06,40.07,21900.0,28.4687,28.4758,28.4616,28.4687,21900.0
2012-02-09 14:50:00,40.08,40.09,40.06,40.08,68700.0,28.4758,28.4829,28.4616,28.4758,68700.0
2012-02-09 14:55:00,40.08,40.09,40.07,40.07,49300.0,28.4758,28.4829,28.4687,28.4687,49300.0
2012-02-09 15:00:00,40.08,40.1,40.07,40.08,101100.0,28.4758,28.49,28.4687,28.4758,101100.0
2012-02-09 15:05:00,40.09,40.14,40.09,40.14,153300.0,28.4829,28.5185,28.4829,28.5185,153300.0
2012-02-09 15:10:00,40.13,40.15,40.1,40.1,105900.0,28.5114,28.5256,28.49,28.49,105900.0
2012-02-09 15:15:00,40.1,40.11,40.07,40.07,32600.0,28.49,28.4971,28.4687,28.4687,32600.0
2012-02-09 15:20:00,40.07,40.08,40.07,40.08,30000.0,28.4687,28.4758,28.4687,28.4758,30000.0
2012-02-09 15:25:00,40.07,40.11,40.07,40.1,65600.0,28.4687,28.4971,28.4687,28.49,65600.0
2012-02-09 15:30:00,40.1,40.12,40.07,40.11,134300.0,28.49,28.5042,28.4687,28.4971,134300.0
2012-02-09 15:35:00,40.1,40.11,40.09,40.11,148800.0,28.49,28.4971,28.4829,28.4971,148800.0
2012-02-09 15:40:00,40.11,40.13,40.09,40.1,231500.0,28.4971,28.5114,28.4829,28.49,231500.0
2012-02-09 15:45:00,40.1,40.11,40.07,40.09,370300.0,28.49,28.4971,28.4687,28.4829,370300.0
2012-02-09 15:50:00,40.09,40.14,40.07,40.14,487700.0,28.4829,28.5185,28.4687,28.5185,487700.0
2012-02-09 15:55:00,40.14,40.15,40.09,40.1,567500.0,28.5185,28.5256,28.4829,28.49,567500.0
2012-02-10 09:30:00,39.08,39.08,38.93,38.94,643100.0,27.7654,27.7654,27.6588,27.6659,643100.0
2012-02-10 09:35:00,38.95,38.96,38.86,38.95,1265800.0,27.673,27.6801,27.609,27.673,1265800.0
2012-02-10 09:40:00,38.95,38.98,38.92,38.97,1131300.0,27.673,27.6943,27.6517,27.6872,1131300.0
2012-02-10 09:45:00,38.97,38.99,38.92,38.94,646000.0,27.6872,27.7014,27.6517,27.6659,646000.0
2012-02-10 09:50:00,38.94,38.94,38.86,38.86,1105700.0,27.6659,27.6659,27.609,27.609,1105700.0
2012-02-10 09:55:00,38.86,38.91,38.85,38.9,843300.0,27.609,27.6446,27.6019,27.6375,843300.0
2012-02-10 10:00:00,38.9,38.9,38.75,38.76,929200.0,27.6375,27.6375,27.5309,27.538,929200.0
2012-02-10 10:05:00,38.76,38.79,38.69,38.74,1425100.0,27.538,27.5593,27.4883,27.5238,1425100.0
2012-02-10 10:10:00,38.74,38.74,38.66,38.67,343100.0,27.5238,27.5238,27.467,27.4741,343100.0
2012-02-10 10:15:00,38.68,38.77,38.67,38.77,370900.0,27.4812,27.5451,27.4741,27.5451,370900.0
2012-02-10 10:20:00,38.77,38.77,38.73,38.77,260300.0,27.5451,27.5451,27.5167,27.5451,260300.0
2012-02-10 10:25:00,38.76,38.82,38.75,38.82,159500.0,27.538,27.5806,27.5309,27.5806,159500.0
2012-02-10 10:30:00,38.81,38.86,38.79,38.86,165700.0,27.5735,27.609,27.5593,27.609,165700.0
2012-02-10 10:35:00,38.86,38.86,38.79,38.8,103200.0,27.609,27.609,27.5593,27.5664,103200.0
2012-02-10 10:40:00,38.8,38.87,38.8,38.86,141900.0,27.5664,27.6162,27.5664,27.609,141900.0
2012-02-10 10:45:00,38.85,38.88,38.83,38.83,129200.0,27.6019,27.6233,27.5877,27.5877,129200.0
2012-02-10 10:50:00,38.84,38.86,38.82,38.86,177100.0,27.5948,27.609,27.5806,27.609,177100.0
2012-02-10 10:55:00,38.86,38.9,38.85,38.88,134900.0,27.609,27.6375,27.6019,27.6233,134900.0
2012-02-10 11:00:00,38.88,38.91,38.87,38.91,184300.0,27.6233,27.6446,27.6162,27.6446,184300.0
2012-02-10 11:05:00,38.91,38.94,38.9,38.93,128900.0,27.6446,27.6659,27.6375,27.6588,128900.0
2012-02-10 11:10:00,38.93,38.95,38.9,38.91,82800.0,27.6588,27.673,27.6375,27.6446,82800.0
2012-02-10 11:15:00,38.91,38.94,38.9,38.94,291700.0,27.6446,27.6659,27.6375,27.6659,291700.0
2012-02-10 11:20:00,38.93,38.95,38.88,38.88,257800.0,27.6588,27.673,27.6233,27.6233,257800.0
2012-02-10 11:25:00,38.89,38.91,38.84,38.84,149300.0,27.6304,27.6446,27.5948,27.5948,149300.0
2012-02-10 11:30:00,38.84,38.85,38.81,38.83,240400.0,27.5948,27.6019,27.5735,27.5877,240400.0
2012-02-10 11:35:00,38.83,38.86,38.82,38.85,115500.0,27.5877,27.609,27.5806,27.6019,115500.0
2012-02-10 11:40:00,38.85,38.86,38.85,38.86,62500.0,27.6019,27.609,27.6019,27.609,62500.0
2012-02-10 11:45:00,38.86,38.87,38.84,38.86,279200.0,27.609,27.6162,27.5948,27.609,279200.0
2012-02-10 11:50:00,38.86,38.89,38.86,38.89,71900.0,27.609,27.6304,27.609,27.6304,71900.0
2012-02-10 11:55:00,38.89,38.89,38.85,38.86,103100.0,27.6304,27.6304,27.6019,27.609,103100.0
2012-02-10 12:00:00,38.87,38.87,38.86,38.87,22400.0,27.6162,27.6162,27.609,27.6162,22400.0
2012-02-10 12:05:00,38.87,38.88,38.85,38.85,132600.0,27.6162,27.6233,27.6019,27.6019,132600.0
2012-02-10 12:10:00,38.85,38.86,38.84,38.85,162600.0,27.6019,27.609,27.5948,27.6019,162600.0
2012-02-10 12:15:00,38.84,38.9,38.84,38.9,173700.0,27.5948,27.6375,27.5948,27.6375,173700.0
2012-02-10 12:20:00,38.89,38.92,38.89,38.9,115500.0,27.6304,27.6517,27.6304,27.6375,115500.0
2012-02-10 12:25:00,38.91,38.95,38.9,38.94,296400.0,27.6446,27.673,27.6375,27.6659,296400.0
2012-02-10 12:30:00,38.94,38.95,38.93,38.94,56700.0,27.6659,27.673,27.6588,27.6659,56700.0
2012-02-10 12:35:00,38.94,38.96,38.93,38.94,71200.0,27.6659,27.6801,27.6588,27.6659,71200.0
2012-02-10 12:40:00,38.94,38.97,38.93,38.96,144700.0,27.6659,27.6872,27.6588,27.6801,144700.0
2012-02-10 12:45:00,38.96,39.0,38.95,39.0,214500.0,27.6801,27.7085,27.673,27.7085,214500.0
2012-02-10 12:50:00,38.99,39.0,38.96,38.97,100400.0,27.7014,27.7085,27.6801,27.6872,100400.0
2012-02-10 12:55:00,38.98,39.01,38.97,39.0,205400.0,27.6943,27.7156,27.6872,27.7085,205400.0
2012-02-10 13:00:00,38.99,39.0,38.97,38.97,46000.0,27.7014,27.7085,27.6872,27.6872,46000.0
2012-02-10 13:05:00,38.97,38.97,38.95,38.96,61800.0,27.6872,27.6872,27.673,27.6801,61800.0
2012-02-10 13:10:00,38.96,38.97,38.96,38.97,27800.0,27.6801,27.6872,27.6801,27.6872,27800.0
2012-02-10 13:15:00,38.96,38.97,38.93,38.94,47300.0,27.6801,27.6872,27.6588,27.6659,47300.0
2012-02-10 13:20:00,38.94,38.95,38.93,38.93,24600.0,27.6659,27.673,27.6588,27.6588,24600.0
2012-02-10 13:25:00,38.93,38.94,38.91,38.91,21500.0,27.6588,27.6659,27.6446,27.6446,21500.0
2012-02-10 13:30:00,38.91,38.91,38.87,38.87,31400.0,27.6446,27.6446,27.6162,27.6162,31400.0
2012-02-10 13:35:00,38.87,38.87,38.82,38.83,112800.0,27.6162,27.6162,27.5806,27.5877,112800.0
2012-02-10 13:40:00,38.84,38.87,38.83,38.87,84500.0,27.5948,27.6162,27.5877,27.6162,84500.0
2012-02-10 13:45:00,38.87,38.87,38.81,38.81,231700.0,27.6162,27.6162,27.5735,27.5735,231700.0
2012-02-10 13:50:00,38.82,38.83,38.8,38.81,156500.0,27.5806,27.5877,27.5664,27.5735,156500.0
2012-02-10 13:55:00,38.82,38.82,38.78,38.79,110500.0,27.5806,27.5806,27.5522,27.5593,110500.0
2012-02-10 14:00:00,38.79,38.83,38.79,38.81,104700.0,27.5593,27.5877,27.5593,27.5735,104700.0
2012-02-10 14:05:00,38.8,38.81,38.79,38.8,100700.0,27.5664,27.5735,27.5593,27.5664,100700.0
2012-02-10 14:10:00,38.81,38.81,38.77,38.77,81100.0,27.5735,27.5735,27.5451,27.5451,81100.0
2012-02-10 14:15:00,38.77,38.79,38.76,38.79,141100.0,27.5451,27.5593,27.538,27.5593,141100.0
2012-02-10 14:20:00,38.79,38.83,38.77,38.78,127100.0,27.5593,27.5877,27.5451,27.5522,127100.0
2012-02-10 14:25:00,38.79,38.82,38.78,38.8,70700.0,27.5593,27.5806,27.5522,27.5664,70700.0
2012-02-10 14:30:00,38.8,38.85,38.79,38.84,75300.0,27.5664,27.6019,27.5593,27.5948,75300.0
2012-02-10 14:35:00,38.84,38.85,38.81,38.83,84800.0,27.5948,27.6019,27.5735,27.5877,84800.0
2012-02-10 14:40:00,38.82,38.85,38.82,38.85,61200.0,27.5806,27.6019,27.5806,27.6019,61200.0
2012-02-10 14:45:00,38.85,38.86,38.83,38.84,52900.0,27.6019,27.609,27.5877,27.5948,52900.0
2012-02-10 14:50:00,38.84,38.85,38.83,38.83,88700.0,27.5948,27.6019,27.5877,27.5877,88700.0
2012-02-10 14:55:00,38.84,38.84,38.82,38.83,189800.0,27.5948,27.5948,27.5806,27.5877,189800.0
2012-02-10 15:00:00,38.83,38.84,38.77,38.79,283500.0,27.5877,27.5948,27.5451,27.5593,283500.0
2012-02-10 15:05:00,38.8,38.81,38.77,38.8,138500.0,27.5664,27.5735,27.5451,27.5664,138500.0
2012-02-10 15:10:00,38.8,38.81,38.75,38.8,305000.0,27.5664,27.5735,27.5309,27.5664,305000.0
2012-02-10 15:15:00,38.8,38.8,38.77,38.79,135300.0,27.5664,27.5664,27.5451,27.5593,135300.0
2012-02-10 15:20:00,38.79,38.81,38.78,38.79,121200.0,27.5593,27.5735,27.5522,27.5593,121200.0
2012-02-10 15:25:00,38.79,38.82,38.79,38.82,207100.0,27.5593,27.5806,27.5593,27.5806,207100.0
2012-02-10 15:30:00,38.81,38.85,38.8,38.85,196500.0,27.5735,27.6019,27.5664,27.6019,196500.0
2012-02-10 15:35:00,38.85,38.87,38.84,38.86,310300.0,27.6019,27.6162,27.5948,27.609,310300.0
2012-02-10 15:40:00,38.86,38.91,38.86,38.9,396400.0,27.609,27.6446,27.609,27.6375,396400.0
2012-02-10 15:45:00,38.9,38.95,38.89,38.94,695300.0,27.6375,27.673,27.6304,27.6659,695300.0
2012-02-10 15:50:00,38.94,38.97,38.94,38.96,691700.0,27.6659,27.6872,27.6659,27.6801,691700.0
2012-02-10 15:55:00,38.97,38.99,38.92,38.92,1398000.0,27.6872,27.7014,27.6517,27.6517,1398000.0
2012-02-13 09:30:00,39.47,39.59,39.47,39.51,462900.0,28.0424,28.1277,28.0424,28.0709,462900.0
2012-02-13 09:35:00,39.51,39.53,39.48,39.52,207500.0,28.0709,28.0851,28.0495,28.078,207500.0
2012-02-13 09:40:00,39.52,39.55,39.47,39.48,219500.0,28.078,28.0993,28.0424,28.0495,219500.0
2012-02-13 09:45:00,39.47,39.5,39.43,39.44,241600.0,28.0424,28.0638,28.014,28.0211,241600.0
2012-02-13 09:50:00,39.44,39.44,39.36,39.37,434700.0,28.0211,28.0211,27.9643,27.9714,434700.0
2012-02-13 09:55:00,39.38,39.42,39.37,39.37,265200.0,27.9785,28.0069,27.9714,27.9714,265200.0
2012-02-13 10:00:00,39.37,39.39,39.34,39.37,218300.0,27.9714,27.9856,27.9501,27.9714,218300.0
2012-02-13 10:05:00,39.37,39.44,39.37,39.4,148600.0,27.9714,28.0211,27.9714,27.9927,148600.0
2012-02-13 10:10:00,39.4,39.4,39.3,39.31,200400.0,27.9927,27.9927,27.9217,27.9288,200400.0
2012-02-13 10:15:00,39.3,39.32,39.27,39.27,163200.0,27.9217,27.9359,27.9003,27.9003,163200.0
2012-02-13 10:20:00,39.28,39.29,39.24,39.28,157500.0,27.9074,27.9146,27.879,27.9074,157500.0
2012-02-13 10:25:00,39.28,39.34,39.28,39.3,135400.0,27.9074,27.9501,27.9074,27.9217,135400.0
2012-02-13 10:30:00,39.31,39.32,39.24,39.24,82200.0,27.9288,27.9359,27.879,27.879,82200.0
2012-02-13 10:35:00,39.25,39.3,39.25,39.29,116600.0,27.8861,27.9217,27.8861,27.9146,116600.0
2012-02-13 10:40:00,39.29,39.39,39.29,39.38,475700.0,27.9146,27.9856,27.9146,27.9785,475700.0
2012-02-13 10:45:00,39.38,39.38,39.32,39.34,302600.0,27.9785,27.9785,27.9359,27.9501,302600.0
2012-02-13 10:50:00,39.34,39.4,39.33,39.39,114700.0,27.9501,27.9927,27.943,27.9856,114700.0
2012-02-13 10:55:00,39.4,39.41,39.38,39.38,93100.0,27.9927,27.9998,27.9785,27.9785,93100.0
2012-02-13 11:00:00,39.38,39.42,39.38,39.4,96200.0,27.9785,28.0069,27.9785,27.9927,96200.0
2012-02-13 11:05:00,39.4,39.41,39.38,39.4,101200.0,27.9927,27.9998,27.9785,27.9927,101200.0
2012-02-13 11:10:00,39.4,39.41,39.37,39.37,104800.0,27.9927,27.9998,27.9714,27.9714,104800.0
2012-02-13 11:15:00,39.37,39.4,39.36,39.39,140100.0,27.9714,27.9927,27.9643,27.9856,140100.0
2012-02-13 11:20:00,39.4,39.48,39.39,39.41,112600.0,27.9927,28.0495,27.9856,27.9998,112600.0
2012-02-13 11:25:00,39.41,39.41,39.39,39.39,40600.0,27.9998,27.9998,27.9856,27.9856,40600.0
2012-02-13 11:30:00,39.39,39.43,39.39,39.43,66800.0,27.9856,28.014,27.9856,28.014,66800.0
2012-02-13 11:35:00,39.43,39.43,39.39,39.41,161000.0,28.014,28.014,27.9856,27.9998,161000.0
2012-02-13 11:40:00,39.41,39.42,39.4,39.42,62000.0,27.9998,28.0069,27.9927,28.0069,62000.0
2012-02-13 11:45:00,39.42,39.47,39.41,39.46,100400.0,28.0069,28.0424,27.9998,28.0353,100400.0
2012-02-13 11:50:00,39.47,39.48,39.44,39.46,58900.0,28.0424,28.0495,28.0211,28.0353,58900.0
2012-02-13 11:55:00,39.45,39.46,39.44,39.45,35200.0,28.0282,28.0353,28.0211,28.0282,35200.0
2012-02-13 12:00:00,39.45,39.46,39.44,39.46,30300.0,28.0282,28.0353,28.0211,28.0353,30300.0
2012-02-13 12:05:00,39.45,39.46,39.43,39.43,63200.0,28.0282,28.0353,28.014,28.014,63200.0
2012-02-13 12:10:00,39.44,39.45,39.43,39.44,16100.0,28.0211,28.0282,28.014,28.0211,16100.0
2012-02-13 12:15:00,39.44,39.45,39.43,39.44,20700.0,28.0211,28.0282,28.014,28.0211,20700.0
2012-02-13 12:20:00,39.44,39.45,39.43,39.44,57700.0,28.0211,28.0282,28.014,28.0211,57700.0
2012-02-13 12:25:00,39.43,39.44,39.41,39.42,39800.0,28.014,28.0211,27.9998,28.0069,39800.0
2012-02-13 12:30:00,39.41,39.42,39.39,39.4,54200.0,27.9998,28.0069,27.9856,27.9927,54200.0
2012-02-13 12:35:00,39.41,39.41,39.39,39.4,11600.0,27.9998,27.9998,27.9856,27.9927,11600.0
2012-02-13 12:40:00,39.39,39.39,39.37,39.38,50500.0,27.9856,27.9856,27.9714,27.9785,50500.0
2012-02-13 12:45:00,39.38,39.38,39.37,39.38,73600.0,27.9785,27.9785,27.9714,27.9785,73600.0
2012-02-13 12:50:00,39.38,39.41,39.38,39.41,38400.0,27.9785,27.9998,27.9785,27.9998,38400.0
2012-02-13 12:55:00,39.41,39.44,39.41,39.44,17700.0,27.9998,28.0211,27.9998,28.0211,17700.0
2012-02-13 13:00:00,39.44,39.46,39.44,39.45,19500.0,28.0211,28.0353,28.0211,28.0282,19500.0
2012-02-13 13:05:00,39.46,39.5,39.45,39.49,210800.0,28.0353,28.0638,28.0282,28.0566,210800.0
2012-02-13 13:10:00,39.49,39.51,39.49,39.5,72500.0,28.0566,28.0709,28.0566,28.0638,72500.0
2012-02-13 13:15:00,39.5,39.51,39.47,39.48,40100.0,28.0638,28.0709,28.0424,28.0495,40100.0
2012-02-13 13:20:00,39.48,39.49,39.46,39.47,48400.0,28.0495,28.0566,28.0353,28.0424,48400.0
2012-02-13 13:25:00,39.47,39.48,39.45,39.46,55900.0,28.0424,28.0495,28.0282,28.0353,55900.0
2012-02-13 13:30:00,39.46,39.47,39.44,39.47,57400.0,28.0353,28.0424,28.0211,28.0424,57400.0
2012-02-13 13:35:00,39.47,39.49,39.47,39.47,31500.0,28.0424,28.0566,28.0424,28.0424,31500.0
2012-02-13 13:40:00,39.47,39.47,39.45,39.46,46900.0,28.0424,28.0424,28.0282,28.0353,46900.0
2012-02-13 13:45:00,39.46,39.47,39.45,39.47,12500.0,28.0353,28.0424,28.0282,28.0424,12500.0
2012-02-13 13:50:00,39.46,39.47,39.46,39.46,24900.0,28.0353,28.0424,28.0353,28.0353,24900.0
2012-02-13 13:55:00,39.47,39.47,39.46,39.46,8700.0,28.0424,28.0424,28.0353,28.0353,8700.0
2012-02-13 14:00:00,39.46,39.46,39.45,39.45,39500.0,28.0353,28.0353,28.0282,28.0282,39500.0
2012-02-13 14:05:00,39.46,39.47,39.45,39.47,39400.0,28.0353,28.0424,28.0282,28.0424,39400.0
2012-02-13 14:10:00,39.47,39.52,39.47,39.51,118500.0,28.0424,28.078,28.0424,28.0709,118500.0
2012-02-13 14:15:00,39.5,39.53,39.5,39.52,60400.0,28.0638,28.0851,28.0638,28.078,60400.0
2012-02-13 14:20:00,39.53,39.53,39.52,39.52,32000.0,28.0851,28.0851,28.078,28.078,32000.0
2012-02-13 14:25:00,39.53,39.53,39.5,39.5,31800.0,28.0851,28.0851,28.0638,28.0638,31800.0
2012-02-13 14:30:00,39.51,39.51,39.48,39.5,61900.0,28.0709,28.0709,28.0495,28.0638,61900.0
2012-02-13 14:35:00,39.5,39.56,39.49,39.53,186800.0,28.0638,28.1064,28.0566,28.0851,186800.0
2012-02-13 14:40:00,39.54,39.57,39.54,39.55,87700.0,28.0922,28.1135,28.0922,28.0993,87700.0
2012-02-13 14:45:00,39.56,39.56,39.53,39.53,57500.0,28.1064,28.1064,28.0851,28.0851,57500.0
2012-02-13 14:50:00,39.53,39.55,39.52,39.53,45700.0,28.0851,28.0993,28.078,28.0851,45700.0
2012-02-13 14:55:00,39.53,39.54,39.52,39.52,39000.0,28.0851,28.0922,28.078,28.078,39000.0
2012-02-13 15:00:00,39.53,39.53,39.52,39.52,26300.0,28.0851,28.0851,28.078,28.078,26300.0
2012-02-13 15:05:00,39.52,39.53,39.5,39.51,270600.0,28.078,28.0851,28.0638,28.0709,270600.0
2012-02-13 15:10:00,39.51,39.54,39.51,39.53,130800.0,28.0709,28.0922,28.0709,28.0851,130800.0
2012-02-13 15:15:00,39.53,39.54,39.52,39.52,36600.0,28.0851,28.0922,28.078,28.078,36600.0
2012-02-13 15:20:00,39.52,39.53,39.48,39.48,49700.0,28.078,28.0851,28.0495,28.0495,49700.0
2012-02-13 15:25:00,39.48,39.51,39.48,39.49,86300.0,28.0495,28.0709,28.0495,28.0566,86300.0
2012-02-13 15:30:00,39.48,39.5,39.47,39.47,97900.0,28.0495,28.0638,28.0424,28.0424,97900.0
2012-02-13 15:35:00,39.48,39.48,39.42,39.44,535400.0,28.0495,28.0495,28.0069,28.0211,535400.0
2012-02-13 15:40:00,39.43,39.44,39.39,39.42,394500.0,28.014,28.0211,27.9856,28.0069,394500.0
2012-02-13 15:45:00,39.42,39.42,39.36,39.38,474100.0,28.0069,28.0069,27.9643,27.9785,474100.0
2012-02-13 15:50:00,39.39,39.39,39.34,39.34,515800.0,27.9856,27.9856,27.9501,27.9501,515800.0
2012-02-13 15:55:00,39.34,39.44,39.33,39.42,1170500.0,27.9501,28.0211,27.943,28.0069,1170500.0
2012-02-14 09:30:00,39.32,39.32,39.24,39.29,168300.0,27.9359,27.9359,27.879,27.9146,168300.0
2012-02-14 09:35:00,39.28,39.32,39.26,39.3,122300.0,27.9074,27.9359,27.8932,27.9217,122300.0
2012-02-14 09:40:00,39.31,39.35,39.29,39.35,71900.0,27.9288,27.9572,27.9146,27.9572,71900.0
2012-02-14 09:45:00,39.35,39.38,39.34,39.37,125600.0,27.9572,27.9785,27.9501,27.9714,125600.0
2012-02-14 09:50:00,39.38,39.4,39.33,39.33,138200.0,27.9785,27.9927,27.943,27.943,138200.0
2012-02-14 09:55:00,39.32,39.34,39.26,39.28,198800.0,27.9359,27.9501,27.8932,27.9074,198800.0
2012-02-14 10:00:00,39.28,39.31,39.27,39.28,196600.0,27.9074,27.9288,27.9003,27.9074,196600.0
2012-02-14 10:05:00,39.27,39.28,39.18,39.19,252700.0,27.9003,27.9074,27.8364,27.8435,252700.0
2012-02-14 10:10:00,39.19,39.2,39.15,39.2,232100.0,27.8435,27.8506,27.8151,27.8506,232100.0
2012-02-14 10:15:00,39.19,39.21,39.15,39.15,254100.0,27.8435,27.8577,27.8151,27.8151,254100.0
2012-02-14 10:20:00,39.16,39.24,39.15,39.23,388000.0,27.8222,27.879,27.8151,27.8719,388000.0
2012-02-14 10:25:00,39.23,39.25,39.22,39.25,130200.0,27.8719,27.8861,27.8648,27.8861,130200.0
2012-02-14 10:30:00,39.24,39.26,39.22,39.25,141600.0,27.879,27.8932,27.8648,27.8861,141600.0
2012-02-14 10:35:00,39.26,39.26,39.24,39.24,74400.0,27.8932,27.8932,27.879,27.879,74400.0
2012-02-14 10:40:00,39.23,39.24,39.21,39.22,65800.0,27.8719,27.879,27.8577,27.8648,65800.0
2012-02-14 10:45:00,39.22,39.25,39.21,39.22,137800.0,27.8648,27.8861,27.8577,27.8648,137800.0
2012-02-14 10:50:00,39.21,39.23,39.17,39.18,165200.0,27.8577,27.8719,27.8293,27.8364,165200.0
2012-02-14 10:55:00,39.18,39.2,39.16,39.2,121200.0,27.8364,27.8506,27.8222,27.8506,121200.0
2012-02-14 11:00:00,39.2,39.21,39.19,39.19,84500.0,27.8506,27.8577,27.8435,27.8435,84500.0
2012-02-14 11:05:00,39.2,39.23,39.18,39.23,116900.0,27.8506,27.8719,27.8364,27.8719,116900.0
2012-02-14 11:10:00,39.23,39.24,39.22,39.22,56400.0,27.8719,27.879,27.8648,27.8648,56400.0
2012-02-14 11:15:00,39.24,39.27,39.23,39.25,195000.0,27.879,27.9003,27.8719,27.8861,195000.0
2012-02-14 11:20:00,39.25,39.28,39.24,39.27,153800.0,27.8861,27.9074,27.879,27.9003,153800.0
2012-02-14 11:25:00,39.26,39.31,39.24,39.31,170900.0,27.8932,27.9288,27.879,27.9288,170900.0
2012-02-14 11:30:00,39.31,39.33,39.3,39.3,136100.0,27.9288,27.943,27.9217,27.9217,136100.0
2012-02-14 11:35:00,39.31,39.34,39.28,39.34,188100.0,27.9288,27.9501,27.9074,27.9501,188100.0
2012-02-14 11:40:00,39.33,39.36,39.33,39.34,143800.0,27.943,27.9643,27.943,27.9501,143800.0
2012-02-14 11:45:00,39.35,39.36,39.33,39.35,107600.0,27.9572,27.9643,27.943,27.9572,107600.0
2012-02-14 11:50:00,39.35,39.38,39.34,39.34,134900.0,27.9572,27.9785,27.9501,27.9501,134900.0
2012-02-14 11:55:00,39.34,39.35,39.31,39.32,112500.0,27.9501,27.9572,27.9288,27.9359,112500.0
2012-02-14 12:00:00,39.32,39.34,39.31,39.34,97500.0,27.9359,27.9501,27.9288,27.9501,97500.0
2012-02-14 12:05:00,39.34,39.37,39.33,39.37,159100.0,27.9501,27.9714,27.943,27.9714,159100.0
2012-02-14 12:10:00,39.38,39.38,39.36,39.36,188100.0,27.9785,27.9785,27.9643,27.9643,188100.0
2012-02-14 12:15:00,39.37,39.37,39.33,39.33,165700.0,27.9714,27.9714,27.943,27.943,165700.0
2012-02-14 12:20:00,39.34,39.35,39.3,39.3,124100.0,27.9501,27.9572,27.9217,27.9217,124100.0
2012-02-14 12:25:00,39.3,39.33,39.3,39.32,73000.0,27.9217,27.943,27.9217,27.9359,73000.0
2012-02-14 12:30:00,39.32,39.33,39.31,39.31,40300.0,27.9359,27.943,27.9288,27.9288,40300.0
2012-02-14 12:35:00,39.31,39.33,39.31,39.32,36800.0,27.9288,27.943,27.9288,27.9359,36800.0
2012-02-14 12:40:00,39.32,39.34,39.31,39.34,64600.0,27.9359,27.9501,27.9288,27.9501,64600.0
2012-02-14 12:45:00,39.34,39.37,39.33,39.37,69500.0,27.9501,27.9714,27.943,27.9714,69500.0
2012-02-14 12:50:00,39.35,39.35,39.29,39.3,86300.0,27.9572,27.9572,27.9146,27.9217,86300.0
2012-02-14 12:55:00,39.3,39.3,39.25,39.27,46500.0,27.9217,27.9217,27.8861,27.9003,46500.0
2012-02-14 13:00:00,39.26,39.27,39.24,39.24,101100.0,27.8932,27.9003,27.879,27.879,101100.0
2012-02-14 13:05:00,39.24,39.25,39.22,39.22,34000.0,27.879,27.8861,27.8648,27.8648,34000.0
2012-02-14 13:10:00,39.22,39.24,39.19,39.24,157400.0,27.8648,27.879,27.8435,27.879,157400.0
2012-02-14 13:15:00,39.23,39.24,39.22,39.22,85800.0,27.8719,27.879,27.8648,27.8648,85800.0
2012-02-14 13:20:00,39.23,39.25,39.22,39.23,61200.0,27.8719,27.8861,27.8648,27.8719,61200.0
2012-02-14 13:25:00,39.24,39.25,39.23,39.23,50000.0,27.879,27.8861,27.8719,27.8719,50000.0
2012-02-14 13:30:00,39.24,39.29,39.24,39.29,251900.0,27.879,27.9146,27.879,27.9146,251900.0
2012-02-14 13:35:00,39.29,39.29,39.28,39.28,55200.0,27.9146,27.9146,27.9074,27.9074,55200.0
2012-02-14 13:40:00,39.28,39.29,39.25,39.26,94200.0,27.9074,27.9146,27.8861,27.8932,94200.0
2012-02-14 13:45:00,39.25,39.26,39.21,39.23,212400.0,27.8861,27.8932,27.8577,27.8719,212400.0
2012-02-14 13:50:00,39.23,39.27,39.23,39.24,174500.0,27.8719,27.9003,27.8719,27.879,174500.0
2012-02-14 13:55:00,39.24,39.26,39.24,39.25,79000.0,27.879,27.8932,27.879,27.8861,79000.0
2012-02-14 14:00:00,39.26,39.27,39.26,39.27,44500.0,27.8932,27.9003,27.8932,27.9003,44500.0
2012-02-14 14:05:00,39.27,39.28,39.24,39.25,86100.0,27.9003,27.9074,27.879,27.8861,86100.0
2012-02-14 14:10:00,39.25,39.27,39.24,39.26,116100.0,27.8861,27.9003,27.879,27.8932,116100.0
2012-02-14 14:15:00,39.24,39.25,39.2,39.22,106400.0,27.879,27.8861,27.8506,27.8648,106400.0
2012-02-14 14:20:00,39.22,39.23,39.16,39.16,113200.0,27.8648,27.8719,27.8222,27.8222,113200.0
2012-02-14 14:25:00,39.17,39.18,39.14,39.14,117000.0,27.8293,27.8364,27.808,27.808,117000.0
2012-02-14 14:30:00,39.14,39.15,39.11,39.14,143000.0,27.808,27.8151,27.7867,27.808,143000.0
2012-02-14 14:35:00,39.13,39.16,39.11,39.16,105400.0,27.8009,27.8222,27.7867,27.8222,105400.0
2012-02-14 14:40:00,39.16,39.18,39.14,39.15,102200.0,27.8222,27.8364,27.808,27.8151,102200.0
2012-02-14 14:45:00,39.15,39.18,39.14,39.16,206700.0,27.8151,27.8364,27.808,27.8222,206700.0
2012-02-14 14:50:00,39.17,39.21,39.16,39.21,54400.0,27.8293,27.8577,27.8222,27.8577,54400.0
2012-02-14 14:55:00,39.21,39.23,39.2,39.21,89700.0,27.8577,27.8719,27.8506,27.8577,89700.0
2012-02-14 15:00:00,39.21,39.26,39.21,39.23,67000.0,27.8577,27.8932,27.8577,27.8719,67000.0
2012-02-14 15:05:00,39.22,39.25,39.22,39.24,46400.0,27.8648,27.8861,27.8648,27.879,46400.0
2012-02-14 15:10:00,39.23,39.25,39.2,39.2,147300.0,27.8719,27.8861,27.8506,27.8506,147300.0
2012-02-14 15:15:00,39.21,39.21,39.16,39.18,73900.0,27.8577,27.8577,27.8222,27.8364,73900.0
2012-02-14 15:20:00,39.18,39.18,39.11,39.15,184200.0,27.8364,27.8364,27.7867,27.8151,184200.0
2012-02-14 15:25:00,39.15,39.16,39.14,39.15,58900.0,27.8151,27.8222,27.808,27.8151,58900.0
2012-02-14 15:30:00,39.14,39.19,39.12,39.19,105700.0,27.808,27.8435,27.7938,27.8435,105700.0
2012-02-14 15:35:00,39.19,39.25,39.17,39.24,368200.0,27.8435,27.8861,27.8293,27.879,368200.0
2012-02-14 15:40:00,39.24,39.31,39.24,39.28,316900.0,27.879,27.9288,27.879,27.9074,316900.0
2012-02-14 15:45:00,39.29,39.36,39.28,39.36,359900.0,27.9146,27.9643,27.9074,27.9643,359900.0
2012-02-14 15:50:00,39.36,39.39,39.33,39.38,353000.0,27.9643,27.9856,27.943,27.9785,353000.0
2012-02-14 15:55:00,39.38,39.42,39.35,39.41,659500.0,27.9785,28.0069,27.9572,27.9998,659500.0
2012-02-15 09:30:00,40.15,40.17,40.07,40.14,370400.0,28.5256,28.5398,28.4687,28.5185,370400.0
2012-02-15 09:35:00,40.14,40.16,40.05,40.06,466800.0,28.5185,28.5327,28.4545,28.4616,466800.0
2012-02-15 09:40:00,40.06,40.06,40.01,40.04,287100.0,28.4616,28.4616,28.4261,28.4474,287100.0
2012-02-15 09:45:00,40.04,40.1,40.04,40.09,578100.0,28.4474,28.49,28.4474,28.4829,578100.0
2012-02-15 09:50:00,40.1,40.16,40.09,40.15,284100.0,28.49,28.5327,28.4829,28.5256,284100.0
2012-02-15 09:55:00,40.14,40.16,40.06,40.16,475800.0,28.5185,28.5327,28.4616,28.5327,475800.0
2012-02-15 10:00:00,40.16,40.19,40.12,40.14,599600.0,28.5327,28.554,28.5042,28.5185,599600.0
2012-02-15 10:05:00,40.13,40.14,40.09,40.1,194800.0,28.5114,28.5185,28.4829,28.49,194800.0
2012-02-15 10:10:00,40.09,40.13,40.05,40.06,253100.0,28.4829,28.5114,28.4545,28.4616,253100.0
2012-02-15 10:15:00,40.06,40.09,40.02,40.02,229100.0,28.4616,28.4829,28.4332,28.4332,229100.0
2012-02-15 10:20:00,40.02,40.05,39.98,40.0,342400.0,28.4332,28.4545,28.4048,28.419,342400.0
2012-02-15 10:25:00,40.0,40.06,40.0,40.03,129900.0,28.419,28.4616,28.419,28.4403,129900.0
2012-02-15 10:30:00,40.04,40.09,40.04,40.05,177100.0,28.4474,28.4829,28.4474,28.4545,177100.0
2012-02-15 10:35:00,40.05,40.09,40.04,40.08,174900.0,28.4545,28.4829,28.4474,28.4758,174900.0
2012-02-15 10:40:00,40.07,40.09,40.04,40.08,292800.0,28.4687,28.4829,28.4474,28.4758,292800.0
2012-02-15 10:45:00,40.09,40.12,40.08,40.09,278200.0,28.4829,28.5042,28.4758,28.4829,278200.0
2012-02-15 10:50:00,40.09,40.12,40.07,40.07,278000.0,28.4829,28.5042,28.4687,28.4687,278000.0
2012-02-15 10:55:00,40.08,40.09,40.04,40.05,129200.0,28.4758,28.4829,28.4474,28.4545,129200.0
2012-02-15 11:00:00,40.04,40.08,40.03,40.08,102500.0,28.4474,28.4758,28.4403,28.4758,102500.0
2012-02-15 11:05:00,40.08,40.11,40.07,40.08,163200.0,28.4758,28.4971,28.4687,28.4758,163200.0
2012-02-15 11:10:00,40.09,40.09,40.03,40.04,138600.0,28.4829,28.4829,28.4403,28.4474,138600.0
2012-02-15 11:15:00,40.04,40.08,40.03,40.07,179200.0,28.4474,28.4758,28.4403,28.4687,179200.0
2012-02-15 11:20:00,40.08,40.09,40.04,40.05,82000.0,28.4758,28.4829,28.4474,28.4545,82000.0
2012-02-15 11:25:00,40.05,40.1,40.05,40.1,163500.0,28.4545,28.49,28.4545,28.49,163500.0
2012-02-15 11:30:00,40.1,40.13,40.09,40.09,188400.0,28.49,28.5114,28.4829,28.4829,188400.0
2012-02-15 11:35:00,40.08,40.09,40.07,40.08,109500.0,28.4758,28.4829,28.4687,28.4758,109500.0
2012-02-15 11:40:00,40.09,40.13,40.07,40.11,138000.0,28.4829,28.5114,28.4687,28.4971,138000.0
2012-02-15 11:45:00,40.11,40.15,40.1,40.12,92100.0,28.4971,28.5256,28.49,28.5042,92100.0
2012-02-15 11:50:00,40.12,40.14,40.11,40.12,68100.0,28.5042,28.5185,28.4971,28.5042,68100.0
2012-02-15 11:55:00,40.11,40.14,40.1,40.13,59700.0,28.4971,28.5185,28.49,28.5114,59700.0
2012-02-15 12:00:00,40.13,40.14,40.09,40.11,118800.0,28.5114,28.5185,28.4829,28.4971,118800.0
2012-02-15 12:05:00,40.12,40.13,40.11,40.11,48800.0,28.5042,28.5114,28.4971,28.4971,48800.0
2012-02-15 12:10:00,40.12,40.12,40.1,40.11,40200.0,28.5042,28.5042,28.49,28.4971,40200.0
2012-02-15 12:15:00,40.12,40.12,40.1,40.11,59000.0,28.5042,28.5042,28.49,28.4971,59000.0
2012-02-15 12:20:00,40.11,40.12,40.1,40.11,8700.0,28.4971,28.5042,28.49,28.4971,8700.0
2012-02-15 12:25:00,40.11,40.11,40.08,40.09,61900.0,28.4971,28.4971,28.4758,28.4829,61900.0
2012-02-15 12:30:00,40.09,40.09,40.03,40.04,138700.0,28.4829,28.4829,28.4403,28.4474,138700.0
2012-02-15 12:35:00,40.05,40.08,40.04,40.05,38600.0,28.4545,28.4758,28.4474,28.4545,38600.0
2012-02-15 12:40:00,40.05,40.06,40.0,40.01,64500.0,28.4545,28.4616,28.419,28.4261,64500.0
2012-02-15 12:45:00,40.0,40.01,39.95,39.96,109800.0,28.419,28.4261,28.3835,28.3906,109800.0
2012-02-15 12:50:00,39.96,40.0,39.9,39.91,203300.0,28.3906,28.419,28.3479,28.355,203300.0
2012-02-15 12:55:00,39.92,39.93,39.87,39.89,163500.0,28.3622,28.3693,28.3266,28.3408,163500.0
2012-02-15 13:00:00,39.89,39.89,39.78,39.87,235800.0,28.3408,28.3408,28.2627,28.3266,235800.0
2012-02-15 13:05:00,39.86,39.93,39.85,39.92,113300.0,28.3195,28.3693,28.3124,28.3622,113300.0
2012-02-15 13:10:00,39.93,39.93,39.9,39.91,66100.0,28.3693,28.3693,28.3479,28.355,66100.0
2012-02-15 13:15:00,39.91,39.93,39.9,39.91,38700.0,28.355,28.3693,28.3479,28.355,38700.0
2012-02-15 13:20:00,39.91,39.92,39.89,39.91,83600.0,28.355,28.3622,28.3408,28.355,83600.0
2012-02-15 13:25:00,39.92,39.92,39.9,39.91,69900.0,28.3622,28.3622,28.3479,28.355,69900.0
2012-02-15 13:30:00,39.92,39.93,39.88,39.89,48300.0,28.3622,28.3693,28.3337,28.3408,48300.0
2012-02-15 13:35:00,39.9,39.91,39.88,39.9,29400.0,28.3479,28.355,28.3337,28.3479,29400.0
2012-02-15 13:40:00,39.9,39.9,39.88,39.89,60900.0,28.3479,28.3479,28.3337,28.3408,60900.0
2012-02-15 13:45:00,39.89,39.9,39.86,39.87,102200.0,28.3408,28.3479,28.3195,28.3266,102200.0
2012-02-15 13:50:00,39.86,39.92,39.86,39.92,74700.0,28.3195,28.3622,28.3195,28.3622,74700.0
2012-02-15 13:55:00,39.91,39.94,39.9,39.93,63100.0,28.355,28.3764,28.3479,28.3693,63100.0
2012-02-15 14:00:00,39.93,39.96,39.86,39.87,159700.0,28.3693,28.3906,28.3195,28.3266,159700.0
2012-02-15 14:05:00,39.88,39.88,39.86,39.86,261700.0,28.3337,28.3337,28.3195,28.3195,261700.0
2012-02-15 14:10:00,39.87,39.88,39.83,39.85,252100.0,28.3266,28.3337,28.2982,28.3124,252100.0
2012-02-15 14:15:00,39.85,39.87,39.79,39.8,120700.0,28.3124,28.3266,28.2698,28.2769,120700.0
2012-02-15 14:20:00,39.79,39.87,39.79,39.87,138500.0,28.2698,28.3266,28.2698,28.3266,138500.0
2012-02-15 14:25:00,39.86,39.97,39.86,39.95,458300.0,28.3195,28.3977,28.3195,28.3835,458300.0
2012-02-15 14:30:00,39.96,39.96,39.9,39.9,237500.0,28.3906,28.3906,28.3479,28.3479,237500.0
2012-02-15 14:35:00,39.9,39.9,39.84,39.85,149300.0,28.3479,28.3479,28.3053,28.3124,149300.0
2012-02-15 14:40:00,39.85,39.91,39.84,39.9,164900.0,28.3124,28.355,28.3053,28.3479,164900.0
2012-02-15 14:45:00,39.9,39.95,39.87,39.95,170400.0,28.3479,28.3835,28.3266,28.3835,170400.0
2012-02-15 14:50:00,39.94,39.96,39.88,39.89,56200.0,28.3764,28.3906,28.3337,28.3408,56200.0
2012-02-15 14:55:00,39.89,39.9,39.76,39.76,186300.0,28.3408,28.3479,28.2485,28.2485,186300.0
2012-02-15 15:00:00,39.76,39.79,39.75,39.75,179700.0,28.2485,28.2698,28.2414,28.2414,179700.0
2012-02-15 15:05:00,39.75,39.8,39.73,39.75,181700.0,28.2414,28.2769,28.2272,28.2414,181700.0
2012-02-15 15:10:00,39.75,39.77,39.71,39.73,185600.0,28.2414,28.2556,28.213,28.2272,185600.0
2012-02-15 15:15:00,39.73,39.83,39.72,39.77,214500.0,28.2272,28.2982,28.2201,28.2556,214500.0
2012-02-15 15:20:00,39.77,39.77,39.73,39.73,144700.0,28.2556,28.2556,28.2272,28.2272,144700.0
2012-02-15 15:25:00,39.73,39.78,39.72,39.77,262700.0,28.2272,28.2627,28.2201,28.2556,262700.0
2012-02-15 15:30:00,39.78,39.8,39.77,39.79,261200.0,28.2627,28.2769,28.2556,28.2698,261200.0
2012-02-15 15:35:00,39.79,39.8,39.77,39.8,102000.0,28.2698,28.2769,28.2556,28.2769,102000.0
2012-02-15 15:40:00,39.8,39.86,39.78,39.84,228900.0,28.2769,28.3195,28.2627,28.3053,228900.0
2012-02-15 15:45:00,39.84,39.87,39.81,39.82,270700.0,28.3053,28.3266,28.284,28.2911,270700.0
2012-02-15 15:50:00,39.81,39.82,39.78,39.8,315000.0,28.284,28.2911,28.2627,28.2769,315000.0
2012-02-15 15:55:00,39.79,39.84,39.76,39.82,983600.0,28.2698,28.3053,28.2485,28.2911,983600.0
2012-02-16 09:30:00,39.88,39.93,39.84,39.87,412300.0,28.3337,28.3693,28.3053,28.3266,412300.0
2012-02-16 09:35:00,39.86,39.9,39.73,39.75,765800.0,28.3195,28.3479,28.2272,28.2414,765800.0
2012-02-16 09:40:00,39.75,39.84,39.74,39.84,486700.0,28.2414,28.3053,28.2343,28.3053,486700.0
2012-02-16 09:45:00,39.84,39.89,39.82,39.88,319200.0,28.3053,28.3408,28.2911,28.3337,319200.0
2012-02-16 09:50:00,39.88,39.92,39.79,39.8,303100.0,28.3337,28.3622,28.2698,28.2769,303100.0
2012-02-16 09:55:00,39.8,39.83,39.72,39.82,466300.0,28.2769,28.2982,28.2201,28.2911,466300.0
2012-02-16 10:00:00,39.83,39.91,39.79,39.89,223500.0,28.2982,28.355,28.2698,28.3408,223500.0
2012-02-16 10:05:00,39.89,39.94,39.89,39.9,106200.0,28.3408,28.3764,28.3408,28.3479,106200.0
2012-02-16 10:10:00,39.91,39.95,39.85,39.88,156300.0,28.355,28.3835,28.3124,28.3337,156300.0
2012-02-16 10:15:00,39.89,39.94,39.88,39.89,185200.0,28.3408,28.3764,28.3337,28.3408,185200.0
2012-02-16 10:20:00,39.9,39.93,39.87,39.88,135600.0,28.3479,28.3693,28.3266,28.3337,135600.0
2012-02-16 10:25:00,39.89,39.99,39.89,39.99,178700.0,28.3408,28.4119,28.3408,28.4119,178700.0
2012-02-16 10:30:00,39.99,40.01,39.96,39.99,131300.0,28.4119,28.4261,28.3906,28.4119,131300.0
2012-02-16 10:35:00,39.99,40.03,39.99,40.0,138100.0,28.4119,28.4403,28.4119,28.419,138100.0
2012-02-16 10:40:00,40.0,40.01,39.97,39.98,128600.0,28.419,28.4261,28.3977,28.4048,128600.0
2012-02-16 10:45:00,39.99,40.02,39.99,40.0,97400.0,28.4119,28.4332,28.4119,28.419,97400.0
2012-02-16 10:50:00,40.0,40.01,39.97,39.98,160200.0,28.419,28.4261,28.3977,28.4048,160200.0
2012-02-16 10:55:00,39.98,39.98,39.95,39.96,111300.0,28.4048,28.4048,28.3835,28.3906,111300.0
2012-02-16 11:00:00,39.96,39.98,39.96,39.98,136100.0,28.3906,28.4048,28.3906,28.4048,136100.0
2012-02-16 11:05:00,39.98,40.0,39.95,39.96,141500.0,28.4048,28.419,28.3835,28.3906,141500.0
2012-02-16 11:10:00,39.97,39.97,39.95,39.97,91200.0,28.3977,28.3977,28.3835,28.3977,91200.0
2012-02-16 11:15:00,39.96,39.99,39.96,39.98,95800.0,28.3906,28.4119,28.3906,28.4048,95800.0
2012-02-16 11:20:00,39.98,39.98,39.95,39.97,140300.0,28.4048,28.4048,28.3835,28.3977,140300.0
2012-02-16 11:25:00,39.97,40.0,39.96,39.99,60300.0,28.3977,28.419,28.3906,28.4119,60300.0
2012-02-16 11:30:00,39.99,39.99,39.96,39.98,57000.0,28.4119,28.4119,28.3906,28.4048,57000.0
2012-02-16 11:35:00,39.98,40.1,39.98,40.06,147500.0,28.4048,28.49,28.4048,28.4616,147500.0
2012-02-16 11:40:00,40.06,40.06,40.03,40.04,90000.0,28.4616,28.4616,28.4403,28.4474,90000.0
2012-02-16 11:45:00,40.04,40.04,39.97,39.98,655100.0,28.4474,28.4474,28.3977,28.4048,655100.0
2012-02-16 11:50:00,39.98,40.05,39.97,40.03,285000.0,28.4048,28.4545,28.3977,28.4403,285000.0
2012-02-16 11:55:00,40.04,40.15,40.02,40.13,455700.0,28.4474,28.5256,28.4332,28.5114,455700.0
2012-02-16 12:00:00,40.14,40.17,40.12,40.13,209200.0,28.5185,28.5398,28.5042,28.5114,209200.0
2012-02-16 12:05:00,40.13,40.14,40.09,40.1,79500.0,28.5114,28.5185,28.4829,28.49,79500.0
2012-02-16 12:10:00,40.09,40.09,40.06,40.09,114000.0,28.4829,28.4829,28.4616,28.4829,114000.0
2012-02-16 12:15:00,40.08,40.1,40.06,40.07,149600.0,28.4758,28.49,28.4616,28.4687,149600.0
2012-02-16 12:20:00,40.07,40.12,40.06,40.09,215200.0,28.4687,28.5042,28.4616,28.4829,215200.0
2012-02-16 12:25:00,40.1,40.11,40.06,40.06,145500.0,28.49,28.4971,28.4616,28.4616,145500.0
2012-02-16 12:30:00,40.07,40.08,40.06,40.07,139500.0,28.4687,28.4758,28.4616,28.4687,139500.0
2012-02-16 12:35:00,40.07,40.12,40.06,40.12,117700.0,28.4687,28.5042,28.4616,28.5042,117700.0
2012-02-16 12:40:00,40.12,40.12,40.05,40.05,88600.0,28.5042,28.5042,28.4545,28.4545,88600.0
2012-02-16 12:45:00,40.06,40.08,40.04,40.05,104200.0,28.4616,28.4758,28.4474,28.4545,104200.0
2012-02-16 12:50:00,40.06,40.07,40.05,40.07,88700.0,28.4616,28.4687,28.4545,28.4687,88700.0
2012-02-16 12:55:00,40.07,40.12,40.07,40.12,59400.0,28.4687,28.5042,28.4687,28.5042,59400.0
2012-02-16 13:00:00,40.12,40.14,40.09,40.13,65900.0,28.5042,28.5185,28.4829,28.5114,65900.0
2012-02-16 13:05:00,40.14,40.14,40.1,40.14,86400.0,28.5185,28.5185,28.49,28.5185,86400.0
2012-02-16 13:10:00,40.14,40.25,40.14,40.24,335400.0,28.5185,28.5966,28.5185,28.5895,335400.0
2012-02-16 13:15:00,40.24,40.26,40.23,40.25,282500.0,28.5895,28.6037,28.5824,28.5966,282500.0
2012-02-16 13:20:00,40.25,40.25,40.21,40.21,116400.0,28.5966,28.5966,28.5682,28.5682,116400.0
2012-02-16 13:25:00,40.22,40.25,40.21,40.25,74500.0,28.5753,28.5966,28.5682,28.5966,74500.0
2012-02-16 13:30:00,40.24,40.26,40.24,40.26,61100.0,28.5895,28.6037,28.5895,28.6037,61100.0
2012-02-16 13:35:00,40.26,40.3,40.23,40.24,224400.0,28.6037,28.6321,28.5824,28.5895,224400.0
2012-02-16 13:40:00,40.24,40.25,40.22,40.23,93900.0,28.5895,28.5966,28.5753,28.5824,93900.0
2012-02-16 13:45:00,40.23,40.24,40.22,40.23,57600.0,28.5824,28.5895,28.5753,28.5824,57600.0
2012-02-16 13:50:00,40.23,40.25,40.22,40.25,104800.0,28.5824,28.5966,28.5753,28.5966,104800.0
2012-02-16 13:55:00,40.25,40.26,40.23,40.24,66600.0,28.5966,28.6037,28.5824,28.5895,66600.0
2012-02-16 14:00:00,40.24,40.25,40.24,40.25,24000.0,28.5895,28.5966,28.5895,28.5966,24000.0
2012-02-16 14:05:00,40.25,40.25,40.22,40.24,47500.0,28.5966,28.5966,28.5753,28.5895,47500.0
2012-02-16 14:10:00,40.24,40.26,40.23,40.24,142800.0,28.5895,28.6037,28.5824,28.5895,142800.0
2012-02-16 14:15:00,40.25,40.26,40.24,40.25,64400.0,28.5966,28.6037,28.5895,28.5966,64400.0
2012-02-16 14:20:00,40.26,40.26,40.23,40.23,91000.0,28.6037,28.6037,28.5824,28.5824,91000.0
2012-02-16 14:25:00,40.24,40.26,40.23,40.24,53000.0,28.5895,28.6037,28.5824,28.5895,53000.0
2012-02-16 14:30:00,40.25,40.29,40.25,40.28,112200.0,28.5966,28.625,28.5966,28.6179,112200.0
2012-02-16 14:35:00,40.27,40.28,40.23,40.23,49600.0,28.6108,28.6179,28.5824,28.5824,49600.0
2012-02-16 14:40:00,40.24,40.25,40.23,40.25,55600.0,28.5895,28.5966,28.5824,28.5966,55600.0
2012-02-16 14:45:00,40.25,40.25,40.22,40.25,52700.0,28.5966,28.5966,28.5753,28.5966,52700.0
2012-02-16 14:50:00,40.25,40.25,40.23,40.25,48600.0,28.5966,28.5966,28.5824,28.5966,48600.0
2012-02-16 14:55:00,40.25,40.29,40.24,40.29,93400.0,28.5966,28.625,28.5895,28.625,93400.0
2012-02-16 15:00:00,40.29,40.3,40.25,40.27,196600.0,28.625,28.6321,28.5966,28.6108,196600.0
2012-02-16 15:05:00,40.27,40.3,40.26,40.28,87900.0,28.6108,28.6321,28.6037,28.6179,87900.0
2012-02-16 15:10:00,40.29,40.29,40.24,40.26,315100.0,28.625,28.625,28.5895,28.6037,315100.0
2012-02-16 15:15:00,40.26,40.28,40.25,40.27,77600.0,28.6037,28.6179,28.5966,28.6108,77600.0
2012-02-16 15:20:00,40.27,40.29,40.26,40.27,106200.0,28.6108,28.625,28.6037,28.6108,106200.0
2012-02-16 15:25:00,40.28,40.32,40.28,40.32,355900.0,28.6179,28.6463,28.6179,28.6463,355900.0
2012-02-16 15:30:00,40.32,40.33,40.3,40.3,190200.0,28.6463,28.6534,28.6321,28.6321,190200.0
2012-02-16 15:35:00,40.3,40.31,40.3,40.31,349600.0,28.6321,28.6392,28.6321,28.6392,349600.0
2012-02-16 15:40:00,40.3,40.31,40.29,40.3,269000.0,28.6321,28.6392,28.625,28.6321,269000.0
2012-02-16 15:45:00,40.3,40.31,40.26,40.29,635000.0,28.6321,28.6392,28.6037,28.625,635000.0
2012-02-16 15:50:00,40.29,40.3,40.25,40.26,499200.0,28.625,28.6321,28.5966,28.6037,499200.0
2012-02-16 15:55:00,40.26,40.33,40.25,40.32,1158300.0,28.6037,28.6534,28.5966,28.6463,1158300.0
2012-02-17 09:30:00,40.44,40.45,40.34,40.34,449700.0,28.7316,28.7387,28.6606,28.6606,449700.0
2012-02-17 09:35:00,40.34,40.37,40.26,40.29,612200.0,28.6606,28.6819,28.6037,28.625,612200.0
2012-02-17 09:40:00,40.29,40.37,40.26,40.36,372800.0,28.625,28.6819,28.6037,28.6748,372800.0
2012-02-17 09:45:00,40.37,40.38,40.27,40.27,322900.0,28.6819,28.689,28.6108,28.6108,322900.0
2012-02-17 09:50:00,40.28,40.31,40.24,40.3,649900.0,28.6179,28.6392,28.5895,28.6321,649900.0
2012-02-17 09:55:00,40.3,40.33,40.28,40.31,246400.0,28.6321,28.6534,28.6179,28.6392,246400.0
2012-02-17 10:00:00,40.31,40.31,40.2,40.22,272700.0,28.6392,28.6392,28.5611,28.5753,272700.0
2012-02-17 10:05:00,40.23,40.23,40.2,40.21,240800.0,28.5824,28.5824,28.5611,28.5682,240800.0
2012-02-17 10:10:00,40.21,40.22,40.18,40.19,118400.0,28.5682,28.5753,28.5469,28.554,118400.0
2012-02-17 10:15:00,40.19,40.23,40.19,40.22,102800.0,28.554,28.5824,28.554,28.5753,102800.0
2012-02-17 10:20:00,40.23,40.25,40.21,40.21,176100.0,28.5824,28.5966,28.5682,28.5682,176100.0
2012-02-17 10:25:00,40.21,40.25,40.21,40.22,104400.0,28.5682,28.5966,28.5682,28.5753,104400.0
2012-02-17 10:30:00,40.22,40.24,40.18,40.19,96000.0,28.5753,28.5895,28.5469,28.554,96000.0
2012-02-17 10:35:00,40.19,40.2,40.17,40.17,55500.0,28.554,28.5611,28.5398,28.5398,55500.0
2012-02-17 10:40:00,40.17,40.2,40.16,40.2,93100.0,28.5398,28.5611,28.5327,28.5611,93100.0
2012-02-17 10:45:00,40.2,40.21,40.18,40.2,67100.0,28.5611,28.5682,28.5469,28.5611,67100.0
2012-02-17 10:50:00,40.2,40.2,40.18,40.18,44500.0,28.5611,28.5611,28.5469,28.5469,44500.0
2012-02-17 10:55:00,40.17,40.17,40.14,40.17,110100.0,28.5398,28.5398,28.5185,28.5398,110100.0
2012-02-17 11:00:00,40.16,40.16,40.11,40.13,138700.0,28.5327,28.5327,28.4971,28.5114,138700.0
2012-02-17 11:05:00,40.13,40.14,40.09,40.11,68900.0,28.5114,28.5185,28.4829,28.4971,68900.0
2012-02-17 11:10:00,40.11,40.12,40.09,40.09,81800.0,28.4971,28.5042,28.4829,28.4829,81800.0
2012-02-17 11:15:00,40.1,40.13,40.09,40.13,86200.0,28.49,28.5114,28.4829,28.5114,86200.0
2012-02-17 11:20:00,40.13,40.13,40.12,40.12,47700.0,28.5114,28.5114,28.5042,28.5042,47700.0
2012-02-17 11:25:00,40.12,40.14,40.09,40.14,96800.0,28.5042,28.5185,28.4829,28.5185,96800.0
2012-02-17 11:30:00,40.14,40.18,40.14,40.16,103900.0,28.5185,28.5469,28.5185,28.5327,103900.0
2012-02-17 11:35:00,40.16,40.19,40.16,40.18,65100.0,28.5327,28.554,28.5327,28.5469,65100.0
2012-02-17 11:40:00,40.18,40.23,40.18,40.22,67000.0,28.5469,28.5824,28.5469,28.5753,67000.0
2012-02-17 11:45:00,40.22,40.23,40.2,40.22,24700.0,28.5753,28.5824,28.5611,28.5753,24700.0
2012-02-17 11:50:00,40.22,40.22,40.2,40.21,24100.0,28.5753,28.5753,28.5611,28.5682,24100.0
2012-02-17 11:55:00,40.2,40.22,40.19,40.2,26700.0,28.5611,28.5753,28.554,28.5611,26700.0
2012-02-17 12:00:00,40.2,40.21,40.15,40.16,95700.0,28.5611,28.5682,28.5256,28.5327,95700.0
2012-02-17 12:05:00,40.16,40.19,40.15,40.18,59600.0,28.5327,28.554,28.5256,28.5469,59600.0
2012-02-17 12:10:00,40.18,40.2,40.18,40.2,66800.0,28.5469,28.5611,28.5469,28.5611,66800.0
2012-02-17 12:15:00,40.2,40.23,40.2,40.23,101900.0,28.5611,28.5824,28.5611,28.5824,101900.0
2012-02-17 12:20:00,40.23,40.24,40.2,40.21,108600.0,28.5824,28.5895,28.5611,28.5682,108600.0
2012-02-17 12:25:00,40.21,40.25,40.18,40.2,233700.0,28.5682,28.5966,28.5469,28.5611,233700.0
2012-02-17 12:30:00,40.2,40.22,40.2,40.22,96400.0,28.5611,28.5753,28.5611,28.5753,96400.0
2012-02-17 12:35:00,40.22,40.25,40.21,40.25,82100.0,28.5753,28.5966,28.5682,28.5966,82100.0
2012-02-17 12:40:00,40.25,40.25,40.24,40.25,107700.0,28.5966,28.5966,28.5895,28.5966,107700.0
2012-02-17 12:45:00,40.25,40.26,40.24,40.25,104200.0,28.5966,28.6037,28.5895,28.5966,104200.0
2012-02-17 12:50:00,40.25,40.27,40.25,40.27,67700.0,28.5966,28.6108,28.5966,28.6108,67700.0
2012-02-17 12:55:00,40.27,40.28,40.26,40.27,109300.0,28.6108,28.6179,28.6037,28.6108,109300.0
2012-02-17 13:00:00,40.27,40.27,40.25,40.27,63300.0,28.6108,28.6108,28.5966,28.6108,63300.0
2012-02-17 13:05:00,40.27,40.27,40.25,40.25,24800.0,28.6108,28.6108,28.5966,28.5966,24800.0
2012-02-17 13:10:00,40.26,40.26,40.24,40.26,45800.0,28.6037,28.6037,28.5895,28.6037,45800.0
2012-02-17 13:15:00,40.26,40.27,40.25,40.26,41300.0,28.6037,28.6108,28.5966,28.6037,41300.0
2012-02-17 13:20:00,40.27,40.27,40.26,40.26,24300.0,28.6108,28.6108,28.6037,28.6037,24300.0
2012-02-17 13:25:00,40.27,40.27,40.26,40.26,57800.0,28.6108,28.6108,28.6037,28.6037,57800.0
2012-02-17 13:30:00,40.27,40.28,40.27,40.27,64200.0,28.6108,28.6179,28.6108,28.6108,64200.0
2012-02-17 13:35:00,40.27,40.29,40.27,40.27,49600.0,28.6108,28.625,28.6108,28.6108,49600.0
2012-02-17 13:40:00,40.28,40.29,40.26,40.26,174700.0,28.6179,28.625,28.6037,28.6037,174700.0
2012-02-17 13:45:00,40.26,40.27,40.26,40.26,17100.0,28.6037,28.6108,28.6037,28.6037,17100.0
2012-02-17 13:50:00,40.27,40.27,40.26,40.26,19200.0,28.6108,28.6108,28.6037,28.6037,19200.0
2012-02-17 13:55:00,40.26,40.27,40.24,40.25,74100.0,28.6037,28.6108,28.5895,28.5966,74100.0
2012-02-17 14:00:00,40.25,40.27,40.25,40.26,27900.0,28.5966,28.6108,28.5966,28.6037,27900.0
2012-02-17 14:05:00,40.26,40.27,40.26,40.26,20200.0,28.6037,28.6108,28.6037,28.6037,20200.0
2012-02-17 14:10:00,40.26,40.27,40.25,40.25,41500.0,28.6037,28.6108,28.5966,28.5966,41500.0
2012-02-17 14:15:00,40.25,40.26,40.23,40.24,76400.0,28.5966,28.6037,28.5824,28.5895,76400.0
2012-02-17 14:20:00,40.24,40.25,40.24,40.25,18900.0,28.5895,28.5966,28.5895,28.5966,18900.0
2012-02-17 14:25:00,40.24,40.25,40.24,40.24,21300.0,28.5895,28.5966,28.5895,28.5895,21300.0
2012-02-17 14:30:00,40.24,40.28,40.24,40.28,78400.0,28.5895,28.6179,28.5895,28.6179,78400.0
2012-02-17 14:35:00,40.28,40.28,40.27,40.27,15100.0,28.6179,28.6179,28.6108,28.6108,15100.0
2012-02-17 14:40:00,40.27,40.27,40.26,40.26,51100.0,28.6108,28.6108,28.6037,28.6037,51100.0
2012-02-17 14:45:00,40.26,40.27,40.26,40.26,25300.0,28.6037,28.6108,28.6037,28.6037,25300.0
2012-02-17 14:50:00,40.27,40.28,40.26,40.28,66200.0,28.6108,28.6179,28.6037,28.6179,66200.0
2012-02-17 14:55:00,40.27,40.28,40.27,40.27,71300.0,28.6108,28.6179,28.6108,28.6108,71300.0
2012-02-17 15:00:00,40.28,40.28,40.25,40.25,65900.0,28.6179,28.6179,28.5966,28.5966,65900.0
2012-02-17 15:05:00,40.25,40.26,40.23,40.23,79900.0,28.5966,28.6037,28.5824,28.5824,79900.0
2012-02-17 15:10:00,40.23,40.25,40.23,40.24,86100.0,28.5824,28.5966,28.5824,28.5895,86100.0
2012-02-17 15:15:00,40.24,40.26,40.23,40.26,189500.0,28.5895,28.6037,28.5824,28.6037,189500.0
2012-02-17 15:20:00,40.26,40.26,40.24,40.26,88200.0,28.6037,28.6037,28.5895,28.6037,88200.0
2012-02-17 15:25:00,40.25,40.29,40.25,40.28,131100.0,28.5966,28.625,28.5966,28.6179,131100.0
2012-02-17 15:30:00,40.29,40.29,40.27,40.27,104100.0,28.625,28.625,28.6108,28.6108,104100.0
2012-02-17 15:35:00,40.27,40.28,40.23,40.24,265500.0,28.6108,28.6179,28.5824,28.5895,265500.0
2012-02-17 15:40:00,40.24,40.25,40.22,40.22,261700.0,28.5895,28.5966,28.5753,28.5753,261700.0
2012-02-17 15:45:00,40.23,40.26,40.22,40.26,235600.0,28.5824,28.6037,28.5753,28.6037,235600.0
2012-02-17 15:50:00,40.26,40.3,40.25,40.29,380600.0,28.6037,28.6321,28.5966,28.625,380600.0
2012-02-17 15:55:00,40.3,40.3,40.25,40.25,631000.0,28.6321,28.6321,28.5966,28.5966,631000.0
2012-02-21 09:30:00,40.1,40.17,40.09,40.11,279100.0,28.49,28.5398,28.4829,28.4971,279100.0
2012-02-21 09:35:00,40.11,40.15,40.05,40.07,233500.0,28.4971,28.5256,28.4545,28.4687,233500.0
2012-02-21 09:40:00,40.06,40.1,40.02,40.08,257400.0,28.4616,28.49,28.4332,28.4758,257400.0
2012-02-21 09:45:00,40.09,40.14,40.05,40.05,355000.0,28.4829,28.5185,28.4545,28.4545,355000.0
2012-02-21 09:50:00,40.05,40.05,40.02,40.03,255000.0,28.4545,28.4545,28.4332,28.4403,255000.0
2012-02-21 09:55:00,40.03,40.03,40.0,40.02,158500.0,28.4403,28.4403,28.419,28.4332,158500.0
2012-02-21 10:00:00,40.02,40.03,40.0,40.01,140600.0,28.4332,28.4403,28.419,28.4261,140600.0
2012-02-21 10:05:00,40.02,40.02,39.97,39.97,94200.0,28.4332,28.4332,28.3977,28.3977,94200.0
2012-02-21 10:10:00,39.97,40.05,39.96,40.05,74700.0,28.3977,28.4545,28.3906,28.4545,74700.0
2012-02-21 10:15:00,40.04,40.06,40.02,40.04,111900.0,28.4474,28.4616,28.4332,28.4474,111900.0
2012-02-21 10:20:00,40.03,40.05,40.01,40.04,55900.0,28.4403,28.4545,28.4261,28.4474,55900.0
2012-02-21 10:25:00,40.04,40.06,40.04,40.05,68600.0,28.4474,28.4616,28.4474,28.4545,68600.0
2012-02-21 10:30:00,40.06,40.12,40.05,40.11,90600.0,28.4616,28.5042,28.4545,28.4971,90600.0
2012-02-21 10:35:00,40.11,40.2,40.11,40.2,175400.0,28.4971,28.5611,28.4971,28.5611,175400.0
2012-02-21 10:40:00,40.2,40.21,40.18,40.2,237200.0,28.5611,28.5682,28.5469,28.5611,237200.0
2012-02-21 10:45:00,40.2,40.22,40.19,40.19,259600.0,28.5611,28.5753,28.554,28.554,259600.0
2012-02-21 10:50:00,40.19,40.2,40.17,40.17,73200.0,28.554,28.5611,28.5398,28.5398,73200.0
2012-02-21 10:55:00,40.18,40.19,40.15,40.16,141600.0,28.5469,28.554,28.5256,28.5327,141600.0
2012-02-21 11:00:00,40.16,40.17,40.15,40.17,107700.0,28.5327,28.5398,28.5256,28.5398,107700.0
2012-02-21 11:05:00,40.17,40.2,40.16,40.19,81100.0,28.5398,28.5611,28.5327,28.554,81100.0
2012-02-21 11:10:00,40.19,40.2,40.18,40.2,64400.0,28.554,28.5611,28.5469,28.5611,64400.0
2012-02-21 11:15:00,40.19,40.2,40.19,40.2,27600.0,28.554,28.5611,28.554,28.5611,27600.0
2012-02-21 11:20:00,40.19,40.2,40.19,40.2,63200.0,28.554,28.5611,28.554,28.5611,63200.0
2012-02-21 11:25:00,40.2,40.21,40.19,40.21,151900.0,28.5611,28.5682,28.554,28.5682,151900.0
2012-02-21 11:30:00,40.2,40.21,40.2,40.2,63400.0,28.5611,28.5682,28.5611,28.5611,63400.0
2012-02-21 11:35:00,40.2,40.21,40.19,40.19,194100.0,28.5611,28.5682,28.554,28.554,194100.0
2012-02-21 11:40:00,40.19,40.2,40.16,40.16,70900.0,28.554,28.5611,28.5327,28.5327,70900.0
2012-02-21 11:45:00,40.16,40.17,40.15,40.17,88000.0,28.5327,28.5398,28.5256,28.5398,88000.0
2012-02-21 11:50:00,40.16,40.17,40.16,40.16,14300.0,28.5327,28.5398,28.5327,28.5327,14300.0
2012-02-21 11:55:00,40.16,40.17,40.16,40.16,17300.0,28.5327,28.5398,28.5327,28.5327,17300.0
2012-02-21 12:00:00,40.16,40.21,40.16,40.21,65700.0,28.5327,28.5682,28.5327,28.5682,65700.0
2012-02-21 12:05:00,40.21,40.25,40.2,40.21,131200.0,28.5682,28.5966,28.5611,28.5682,131200.0
2012-02-21 12:10:00,40.21,40.23,40.21,40.22,86400.0,28.5682,28.5824,28.5682,28.5753,86400.0
2012-02-21 12:15:00,40.22,40.23,40.19,40.19,154100.0,28.5753,28.5824,28.554,28.554,154100.0
2012-02-21 12:20:00,40.19,40.2,40.14,40.15,664200.0,28.554,28.5611,28.5185,28.5256,664200.0
2012-02-21 12:25:00,40.15,40.16,40.13,40.13,43800.0,28.5256,28.5327,28.5114,28.5114,43800.0
2012-02-21 12:30:00,40.13,40.14,40.11,40.12,112000.0,28.5114,28.5185,28.4971,28.5042,112000.0
2012-02-21 12:35:00,40.12,40.13,40.11,40.12,44800.0,28.5042,28.5114,28.4971,28.5042,44800.0
2012-02-21 12:40:00,40.11,40.13,40.08,40.09,282500.0,28.4971,28.5114,28.4758,28.4829,282500.0
2012-02-21 12:45:00,40.09,40.12,40.09,40.11,87600.0,28.4829,28.5042,28.4829,28.4971,87600.0
2012-02-21 12:50:00,40.11,40.11,40.08,40.11,117300.0,28.4971,28.4971,28.4758,28.4971,117300.0
2012-02-21 12:55:00,40.11,40.13,40.11,40.12,135700.0,28.4971,28.5114,28.4971,28.5042,135700.0
2012-02-21 13:00:00,40.12,40.12,40.06,40.07,268800.0,28.5042,28.5042,28.4616,28.4687,268800.0
2012-02-21 13:05:00,40.07,40.09,40.06,40.09,85100.0,28.4687,28.4829,28.4616,28.4829,85100.0
2012-02-21 13:10:00,40.09,40.11,40.09,40.11,54800.0,28.4829,28.4971,28.4829,28.4971,54800.0
2012-02-21 13:15:00,40.11,40.12,40.09,40.1,107300.0,28.4971,28.5042,28.4829,28.49,107300.0
2012-02-21 13:20:00,40.11,40.12,40.09,40.1,171100.0,28.4971,28.5042,28.4829,28.49,171100.0
2012-02-21 13:25:00,40.1,40.1,40.09,40.09,33700.0,28.49,28.49,28.4829,28.4829,33700.0
2012-02-21 13:30:00,40.1,40.1,40.08,40.08,97500.0,28.49,28.49,28.4758,28.4758,97500.0
2012-02-21 13:35:00,40.08,40.09,40.07,40.08,113400.0,28.4758,28.4829,28.4687,28.4758,113400.0
2012-02-21 13:40:00,40.07,40.08,39.94,39.99,817700.0,28.4687,28.4758,28.3764,28.4119,817700.0
2012-02-21 13:45:00,40.0,40.02,39.98,40.01,71600.0,28.419,28.4332,28.4048,28.4261,71600.0
2012-02-21 13:50:00,40.02,40.08,40.02,40.04,119800.0,28.4332,28.4758,28.4332,28.4474,119800.0
2012-02-21 13:55:00,40.04,40.04,40.0,40.01,48700.0,28.4474,28.4474,28.419,28.4261,48700.0
2012-02-21 14:00:00,40.01,40.02,40.0,40.01,60500.0,28.4261,28.4332,28.419,28.4261,60500.0
2012-02-21 14:05:00,40.02,40.02,40.0,40.0,31500.0,28.4332,28.4332,28.419,28.419,31500.0
2012-02-21 14:10:00,40.0,40.01,39.96,39.97,169700.0,28.419,28.4261,28.3906,28.3977,169700.0
2012-02-21 14:15:00,39.97,39.99,39.95,39.97,57600.0,28.3977,28.4119,28.3835,28.3977,57600.0
2012-02-21 14:20:00,39.97,39.98,39.94,39.98,107500.0,28.3977,28.4048,28.3764,28.4048,107500.0
2012-02-21 14:25:00,39.98,40.01,39.96,39.97,129000.0,28.4048,28.4261,28.3906,28.3977,129000.0
2012-02-21 14:30:00,39.97,39.98,39.95,39.95,37500.0,28.3977,28.4048,28.3835,28.3835,37500.0
2012-02-21 14:35:00,39.96,39.96,39.89,39.9,126200.0,28.3906,28.3906,28.3408,28.3479,126200.0
2012-02-21 14:40:00,39.9,39.91,39.87,39.89,135900.0,28.3479,28.355,28.3266,28.3408,135900.0
2012-02-21 14:45:00,39.9,39.93,39.89,39.9,116800.0,28.3479,28.3693,28.3408,28.3479,116800.0
2012-02-21 14:50:00,39.91,39.93,39.86,39.87,162800.0,28.355,28.3693,28.3195,28.3266,162800.0
2012-02-21 14:55:00,39.87,39.88,39.84,39.87,186600.0,28.3266,28.3337,28.3053,28.3266,186600.0
2012-02-21 15:00:00,39.87,39.9,39.86,39.9,125900.0,28.3266,28.3479,28.3195,28.3479,125900.0
2012-02-21 15:05:00,39.91,39.93,39.89,39.9,120400.0,28.355,28.3693,28.3408,28.3479,120400.0
2012-02-21 15:10:00,39.89,39.9,39.87,39.89,58000.0,28.3408,28.3479,28.3266,28.3408,58000.0
2012-02-21 15:15:00,39.89,39.89,39.83,39.84,184700.0,28.3408,28.3408,28.2982,28.3053,184700.0
2012-02-21 15:20:00,39.84,39.87,39.82,39.86,66400.0,28.3053,28.3266,28.2911,28.3195,66400.0
2012-02-21 15:25:00,39.85,39.86,39.8,39.84,110900.0,28.3124,28.3195,28.2769,28.3053,110900.0
2012-02-21 15:30:00,39.85,39.87,39.83,39.85,127700.0,28.3124,28.3266,28.2982,28.3124,127700.0
2012-02-21 15:35:00,39.84,39.89,39.82,39.87,155300.0,28.3053,28.3408,28.2911,28.3266,155300.0
2012-02-21 15:40:00,39.87,39.94,39.87,39.93,360200.0,28.3266,28.3764,28.3266,28.3693,360200.0
2012-02-21 15:45:00,39.93,39.97,39.93,39.93,395700.0,28.3693,28.3977,28.3693,28.3693,395700.0
2012-02-21 15:50:00,39.94,39.98,39.93,39.97,310900.0,28.3764,28.4048,28.3693,28.3977,310900.0
2012-02-21 15:55:00,39.97,39.98,39.88,39.93,770400.0,28.3977,28.4048,28.3337,28.3693,770400.0
2012-02-22 09:30:00,40.18,40.29,40.17,40.28,522300.0,28.5469,28.625,28.5398,28.6179,522300.0
2012-02-22 09:35:00,40.29,40.29,40.25,40.27,241200.0,28.625,28.625,28.5966,28.6108,241200.0
2012-02-22 09:40:00,40.27,40.33,40.25,40.3,242400.0,28.6108,28.6534,28.5966,28.6321,242400.0
2012-02-22 09:45:00,40.31,40.35,40.24,40.24,591100.0,28.6392,28.6677,28.5895,28.5895,591100.0
2012-02-22 09:50:00,40.25,40.26,40.21,40.24,153600.0,28.5966,28.6037,28.5682,28.5895,153600.0
2012-02-22 09:55:00,40.25,40.26,40.24,40.25,101400.0,28.5966,28.6037,28.5895,28.5966,101400.0
2012-02-22 10:00:00,40.25,40.25,40.13,40.19,386900.0,28.5966,28.5966,28.5114,28.554,386900.0
2012-02-22 10:05:00,40.19,40.33,40.16,40.25,116200.0,28.554,28.6534,28.5327,28.5966,116200.0
2012-02-22 10:10:00,40.25,40.31,40.23,40.25,194800.0,28.5966,28.6392,28.5824,28.5966,194800.0
2012-02-22 10:15:00,40.25,40.29,40.23,40.27,280800.0,28.5966,28.625,28.5824,28.6108,280800.0
2012-02-22 10:20:00,40.27,40.27,40.22,40.23,125200.0,28.6108,28.6108,28.5753,28.5824,125200.0
2012-02-22 10:25:00,40.23,40.25,40.23,40.23,44900.0,28.5824,28.5966,28.5824,28.5824,44900.0
2012-02-22 10:30:00,40.23,40.25,40.18,40.25,131400.0,28.5824,28.5966,28.5469,28.5966,131400.0
2012-02-22 10:35:00,40.25,40.25,40.19,40.2,109300.0,28.5966,28.5966,28.554,28.5611,109300.0
2012-02-22 10:40:00,40.21,40.22,40.19,40.2,82500.0,28.5682,28.5753,28.554,28.5611,82500.0
2012-02-22 10:45:00,40.21,40.26,40.2,40.25,67300.0,28.5682,28.6037,28.5611,28.5966,67300.0
2012-02-22 10:50:00,40.26,40.28,40.24,40.25,100700.0,28.6037,28.6179,28.5895,28.5966,100700.0
2012-02-22 10:55:00,40.25,40.26,40.19,40.22,75100.0,28.5966,28.6037,28.554,28.5753,75100.0
2012-02-22 11:00:00,40.22,40.29,40.22,40.29,57000.0,28.5753,28.625,28.5753,28.625,57000.0
2012-02-22 11:05:00,40.29,40.29,40.25,40.27,66600.0,28.625,28.625,28.5966,28.6108,66600.0
2012-02-22 11:10:00,40.27,40.27,40.22,40.23,115300.0,28.6108,28.6108,28.5753,28.5824,115300.0
2012-02-22 11:15:00,40.23,40.25,40.22,40.23,55300.0,28.5824,28.5966,28.5753,28.5824,55300.0
2012-02-22 11:20:00,40.22,40.23,40.2,40.23,155700.0,28.5753,28.5824,28.5611,28.5824,155700.0
2012-02-22 11:25:00,40.24,40.25,40.23,40.24,75500.0,28.5895,28.5966,28.5824,28.5895,75500.0
2012-02-22 11:30:00,40.24,40.24,40.21,40.22,91400.0,28.5895,28.5895,28.5682,28.5753,91400.0
2012-02-22 11:35:00,40.22,40.22,40.19,40.19,126900.0,28.5753,28.5753,28.554,28.554,126900.0
2012-02-22 11:40:00,40.19,40.19,40.1,40.11,187200.0,28.554,28.554,28.49,28.4971,187200.0
2012-02-22 11:45:00,40.11,40.14,40.1,40.14,177900.0,28.4971,28.5185,28.49,28.5185,177900.0
2012-02-22 11:50:00,40.14,40.16,40.12,40.15,54200.0,28.5185,28.5327,28.5042,28.5256,54200.0
2012-02-22 11:55:00,40.15,40.17,40.13,40.14,48300.0,28.5256,28.5398,28.5114,28.5185,48300.0
2012-02-22 12:00:00,40.14,40.16,40.14,40.14,30800.0,28.5185,28.5327,28.5185,28.5185,30800.0
2012-02-22 12:05:00,40.14,40.15,40.09,40.1,68400.0,28.5185,28.5256,28.4829,28.49,68400.0
2012-02-22 12:10:00,40.1,40.12,40.08,40.09,120800.0,28.49,28.5042,28.4758,28.4829,120800.0
2012-02-22 12:15:00,40.09,40.1,40.08,40.09,44800.0,28.4829,28.49,28.4758,28.4829,44800.0
2012-02-22 12:20:00,40.1,40.13,40.09,40.12,45600.0,28.49,28.5114,28.4829,28.5042,45600.0
2012-02-22 12:25:00,40.12,40.15,40.12,40.14,32000.0,28.5042,28.5256,28.5042,28.5185,32000.0
2012-02-22 12:30:00,40.15,40.15,40.12,40.12,43500.0,28.5256,28.5256,28.5042,28.5042,43500.0
2012-02-22 12:35:00,40.12,40.14,40.11,40.14,36100.0,28.5042,28.5185,28.4971,28.5185,36100.0
2012-02-22 12:40:00,40.14,40.16,40.13,40.15,76700.0,28.5185,28.5327,28.5114,28.5256,76700.0
2012-02-22 12:45:00,40.14,40.17,40.14,40.16,77900.0,28.5185,28.5398,28.5185,28.5327,77900.0
2012-02-22 12:50:00,40.16,40.17,40.15,40.16,35700.0,28.5327,28.5398,28.5256,28.5327,35700.0
2012-02-22 12:55:00,40.16,40.16,40.15,40.15,31400.0,28.5327,28.5327,28.5256,28.5256,31400.0
2012-02-22 13:00:00,40.15,40.18,40.14,40.18,53400.0,28.5256,28.5469,28.5185,28.5469,53400.0
2012-02-22 13:05:00,40.17,40.21,40.17,40.21,43000.0,28.5398,28.5682,28.5398,28.5682,43000.0
2012-02-22 13:10:00,40.21,40.23,40.21,40.22,42800.0,28.5682,28.5824,28.5682,28.5753,42800.0
2012-02-22 13:15:00,40.23,40.24,40.22,40.24,37700.0,28.5824,28.5895,28.5753,28.5895,37700.0
2012-02-22 13:20:00,40.24,40.24,40.23,40.24,17200.0,28.5895,28.5895,28.5824,28.5895,17200.0
2012-02-22 13:25:00,40.24,40.27,40.24,40.26,109100.0,28.5895,28.6108,28.5895,28.6037,109100.0
2012-02-22 13:30:00,40.26,40.26,40.24,40.24,36700.0,28.6037,28.6037,28.5895,28.5895,36700.0
2012-02-22 13:35:00,40.25,40.25,40.24,40.25,11900.0,28.5966,28.5966,28.5895,28.5966,11900.0
2012-02-22 13:40:00,40.25,40.26,40.24,40.26,25300.0,28.5966,28.6037,28.5895,28.6037,25300.0
2012-02-22 13:45:00,40.26,40.26,40.25,40.25,34200.0,28.6037,28.6037,28.5966,28.5966,34200.0
2012-02-22 13:50:00,40.26,40.3,40.25,40.3,35600.0,28.6037,28.6321,28.5966,28.6321,35600.0
2012-02-22 13:55:00,40.3,40.31,40.29,40.31,39400.0,28.6321,28.6392,28.625,28.6392,39400.0
2012-02-22 14:00:00,40.3,40.31,40.3,40.31,48700.0,28.6321,28.6392,28.6321,28.6392,48700.0
2012-02-22 14:05:00,40.31,40.32,40.29,40.3,98900.0,28.6392,28.6463,28.625,28.6321,98900.0
2012-02-22 14:10:00,40.3,40.32,40.3,40.31,37600.0,28.6321,28.6463,28.6321,28.6392,37600.0
2012-02-22 14:15:00,40.32,40.35,40.31,40.35,58800.0,28.6463,28.6677,28.6392,28.6677,58800.0
2012-02-22 14:20:00,40.35,40.36,40.34,40.35,59300.0,28.6677,28.6748,28.6606,28.6677,59300.0
2012-02-22 14:25:00,40.35,40.36,40.32,40.32,73600.0,28.6677,28.6748,28.6463,28.6463,73600.0
2012-02-22 14:30:00,40.32,40.32,40.25,40.25,165900.0,28.6463,28.6463,28.5966,28.5966,165900.0
2012-02-22 14:35:00,40.24,40.25,40.21,40.22,97700.0,28.5895,28.5966,28.5682,28.5753,97700.0
2012-02-22 14:40:00,40.22,40.22,40.19,40.21,71100.0,28.5753,28.5753,28.554,28.5682,71100.0
2012-02-22 14:45:00,40.21,40.22,40.2,40.22,43900.0,28.5682,28.5753,28.5611,28.5753,43900.0
2012-02-22 14:50:00,40.21,40.26,40.21,40.26,150900.0,28.5682,28.6037,28.5682,28.6037,150900.0
2012-02-22 14:55:00,40.26,40.26,40.24,40.25,63300.0,28.6037,28.6037,28.5895,28.5966,63300.0
2012-02-22 15:00:00,40.24,40.26,40.23,40.25,57100.0,28.5895,28.6037,28.5824,28.5966,57100.0
2012-02-22 15:05:00,40.25,40.28,40.24,40.28,112200.0,28.5966,28.6179,28.5895,28.6179,112200.0
2012-02-22 15:10:00,40.27,40.33,40.27,40.33,71600.0,28.6108,28.6534,28.6108,28.6534,71600.0
2012-02-22 15:15:00,40.33,40.33,40.3,40.3,93500.0,28.6534,28.6534,28.6321,28.6321,93500.0
2012-02-22 15:20:00,40.31,40.33,40.3,40.31,74100.0,28.6392,28.6534,28.6321,28.6392,74100.0
2012-02-22 15:25:00,40.32,40.32,40.29,40.31,79800.0,28.6463,28.6463,28.625,28.6392,79800.0
2012-02-22 15:30:00,40.31,40.31,40.28,40.29,59000.0,28.6392,28.6392,28.6179,28.625,59000.0
2012-02-22 15:35:00,40.28,40.34,40.28,40.33,122500.0,28.6179,28.6606,28.6179,28.6534,122500.0
2012-02-22 15:40:00,40.33,40.34,40.31,40.31,162100.0,28.6534,28.6606,28.6392,28.6392,162100.0
2012-02-22 15:45:00,40.32,40.33,40.27,40.28,294400.0,28.6463,28.6534,28.6108,28.6179,294400.0
2012-02-22 15:50:00,40.27,40.28,40.25,40.25,256100.0,28.6108,28.6179,28.5966,28.5966,256100.0
2012-02-22 15:55:00,40.25,40.35,40.25,40.34,954300.0,28.5966,28.6677,28.5966,28.6606,954300.0
2012-02-23 09:30:00,40.17,40.17,40.03,40.06,363500.0,28.5398,28.5398,28.4403,28.4616,363500.0
2012-02-23 09:35:00,40.06,40.07,40.02,40.04,136500.0,28.4616,28.4687,28.4332,28.4474,136500.0
2012-02-23 09:40:00,40.04,40.05,39.92,39.93,230200.0,28.4474,28.4545,28.3622,28.3693,230200.0
2012-02-23 09:45:00,39.93,39.97,39.91,39.94,183300.0,28.3693,28.3977,28.355,28.3764,183300.0
2012-02-23 09:50:00,39.94,39.97,39.92,39.96,108100.0,28.3764,28.3977,28.3622,28.3906,108100.0
2012-02-23 09:55:00,39.97,39.98,39.93,39.98,140300.0,28.3977,28.4048,28.3693,28.4048,140300.0
2012-02-23 10:00:00,39.98,40.08,39.94,40.07,208200.0,28.4048,28.4758,28.3764,28.4687,208200.0
2012-02-23 10:05:00,40.07,40.12,40.07,40.11,141200.0,28.4687,28.5042,28.4687,28.4971,141200.0
2012-02-23 10:10:00,40.11,40.12,40.04,40.07,118200.0,28.4971,28.5042,28.4474,28.4687,118200.0
2012-02-23 10:15:00,40.06,40.1,40.06,40.09,74800.0,28.4616,28.49,28.4616,28.4829,74800.0
2012-02-23 10:20:00,40.09,40.09,40.05,40.06,165600.0,28.4829,28.4829,28.4545,28.4616,165600.0
2012-02-23 10:25:00,40.06,40.13,40.05,40.05,138200.0,28.4616,28.5114,28.4545,28.4545,138200.0
2012-02-23 10:30:00,40.05,40.1,40.03,40.07,123600.0,28.4545,28.49,28.4403,28.4687,123600.0
2012-02-23 10:35:00,40.07,40.1,40.04,40.08,59500.0,28.4687,28.49,28.4474,28.4758,59500.0
2012-02-23 10:40:00,40.07,40.11,40.07,40.08,81700.0,28.4687,28.4971,28.4687,28.4758,81700.0
2012-02-23 10:45:00,40.08,40.1,40.05,40.09,51100.0,28.4758,28.49,28.4545,28.4829,51100.0
2012-02-23 10:50:00,40.09,40.22,40.08,40.18,107200.0,28.4829,28.5753,28.4758,28.5469,107200.0
2012-02-23 10:55:00,40.19,40.2,40.17,40.2,45600.0,28.554,28.5611,28.5398,28.5611,45600.0
2012-02-23 11:00:00,40.2,40.21,40.17,40.18,104900.0,28.5611,28.5682,28.5398,28.5469,104900.0
2012-02-23 11:05:00,40.18,40.2,40.16,40.17,108600.0,28.5469,28.5611,28.5327,28.5398,108600.0
2012-02-23 11:10:00,40.17,40.21,40.16,40.2,287500.0,28.5398,28.5682,28.5327,28.5611,287500.0
2012-02-23 11:15:00,40.19,40.24,40.19,40.2,170300.0,28.554,28.5895,28.554,28.5611,170300.0
2012-02-23 11:20:00,40.2,40.23,40.19,40.21,162600.0,28.5611,28.5824,28.554,28.5682,162600.0
2012-02-23 11:25:00,40.22,40.24,40.21,40.24,86800.0,28.5753,28.5895,28.5682,28.5895,86800.0
2012-02-23 11:30:00,40.25,40.25,40.21,40.22,144500.0,28.5966,28.5966,28.5682,28.5753,144500.0
2012-02-23 11:35:00,40.22,40.22,40.19,40.21,70900.0,28.5753,28.5753,28.554,28.5682,70900.0
2012-02-23 11:40:00,40.21,40.22,40.19,40.19,42200.0,28.5682,28.5753,28.554,28.554,42200.0
2012-02-23 11:45:00,40.19,40.19,40.15,40.16,97500.0,28.554,28.554,28.5256,28.5327,97500.0
2012-02-23 11:50:00,40.16,40.18,40.16,40.17,63600.0,28.5327,28.5469,28.5327,28.5398,63600.0
2012-02-23 11:55:00,40.18,40.19,40.17,40.17,48700.0,28.5469,28.554,28.5398,28.5398,48700.0
2012-02-23 12:00:00,40.17,40.19,40.17,40.18,69200.0,28.5398,28.554,28.5398,28.5469,69200.0
2012-02-23 12:05:00,40.17,40.2,40.17,40.2,27400.0,28.5398,28.5611,28.5398,28.5611,27400.0
2012-02-23 12:10:00,40.2,40.21,40.19,40.19,39500.0,28.5611,28.5682,28.554,28.554,39500.0
2012-02-23 12:15:00,40.19,40.2,40.18,40.19,16500.0,28.554,28.5611,28.5469,28.554,16500.0
2012-02-23 12:20:00,40.18,40.22,40.18,40.21,35300.0,28.5469,28.5753,28.5469,28.5682,35300.0
2012-02-23 12:25:00,40.21,40.23,40.2,40.22,39000.0,28.5682,28.5824,28.5611,28.5753,39000.0
2012-02-23 12:30:00,40.23,40.25,40.21,40.21,53400.0,28.5824,28.5966,28.5682,28.5682,53400.0
2012-02-23 12:35:00,40.21,40.22,40.19,40.21,27000.0,28.5682,28.5753,28.554,28.5682,27000.0
2012-02-23 12:40:00,40.2,40.21,40.19,40.19,33400.0,28.5611,28.5682,28.554,28.554,33400.0
2012-02-23 12:45:00,40.19,40.2,40.16,40.17,41700.0,28.554,28.5611,28.5327,28.5398,41700.0
2012-02-23 12:50:00,40.18,40.18,40.14,40.14,44400.0,28.5469,28.5469,28.5185,28.5185,44400.0
2012-02-23 12:55:00,40.14,40.19,40.14,40.19,33200.0,28.5185,28.554,28.5185,28.554,33200.0
2012-02-23 13:00:00,40.18,40.18,40.15,40.16,46100.0,28.5469,28.5469,28.5256,28.5327,46100.0
2012-02-23 13:05:00,40.15,40.16,40.13,40.14,30400.0,28.5256,28.5327,28.5114,28.5185,30400.0
2012-02-23 13:10:00,40.14,40.14,40.12,40.13,17600.0,28.5185,28.5185,28.5042,28.5114,17600.0
2012-02-23 13:15:00,40.13,40.15,40.13,40.14,36000.0,28.5114,28.5256,28.5114,28.5185,36000.0
2012-02-23 13:20:00,40.14,40.16,40.14,40.15,56700.0,28.5185,28.5327,28.5185,28.5256,56700.0
2012-02-23 13:25:00,40.15,40.16,40.14,40.14,54400.0,28.5256,28.5327,28.5185,28.5185,54400.0
2012-02-23 13:30:00,40.14,40.15,40.08,40.09,134800.0,28.5185,28.5256,28.4758,28.4829,134800.0
2012-02-23 13:35:00,40.09,40.11,40.09,40.1,32700.0,28.4829,28.4971,28.4829,28.49,32700.0
2012-02-23 13:40:00,40.11,40.13,40.09,40.13,63300.0,28.4971,28.5114,28.4829,28.5114,63300.0
2012-02-23 13:45:00,40.14,40.16,40.12,40.15,38100.0,28.5185,28.5327,28.5042,28.5256,38100.0
2012-02-23 13:50:00,40.14,40.17,40.13,40.17,29400.0,28.5185,28.5398,28.5114,28.5398,29400.0
2012-02-23 13:55:00,40.16,40.18,40.13,40.15,27500.0,28.5327,28.5469,28.5114,28.5256,27500.0
2012-02-23 14:00:00,40.16,40.17,40.13,40.14,41600.0,28.5327,28.5398,28.5114,28.5185,41600.0
2012-02-23 14:05:00,40.14,40.17,40.12,40.14,69400.0,28.5185,28.5398,28.5042,28.5185,69400.0
2012-02-23 14:10:00,40.13,40.16,40.13,40.15,30500.0,28.5114,28.5327,28.5114,28.5256,30500.0
2012-02-23 14:15:00,40.15,40.16,40.14,40.15,26300.0,28.5256,28.5327,28.5185,28.5256,26300.0
2012-02-23 14:20:00,40.15,40.16,40.15,40.16,28400.0,28.5256,28.5327,28.5256,28.5327,28400.0
2012-02-23 14:25:00,40.16,40.18,40.15,40.17,15900.0,28.5327,28.5469,28.5256,28.5398,15900.0
2012-02-23 14:30:00,40.17,40.18,40.14,40.16,21100.0,28.5398,28.5469,28.5185,28.5327,21100.0
2012-02-23 14:35:00,40.17,40.21,40.16,40.2,29700.0,28.5398,28.5682,28.5327,28.5611,29700.0
2012-02-23 14:40:00,40.19,40.2,40.15,40.16,27900.0,28.554,28.5611,28.5256,28.5327,27900.0
2012-02-23 14:45:00,40.16,40.18,40.15,40.16,24800.0,28.5327,28.5469,28.5256,28.5327,24800.0
2012-02-23 14:50:00,40.15,40.18,40.15,40.18,22000.0,28.5256,28.5469,28.5256,28.5469,22000.0
2012-02-23 14:55:00,40.17,40.18,40.16,40.17,17400.0,28.5398,28.5469,28.5327,28.5398,17400.0
2012-02-23 15:00:00,40.17,40.19,40.16,40.17,49700.0,28.5398,28.554,28.5327,28.5398,49700.0
2012-02-23 15:05:00,40.16,40.19,40.16,40.19,38100.0,28.5327,28.554,28.5327,28.554,38100.0
2012-02-23 15:10:00,40.2,40.23,40.19,40.2,77000.0,28.5611,28.5824,28.554,28.5611,77000.0
2012-02-23 15:15:00,40.2,40.23,40.2,40.23,26700.0,28.5611,28.5824,28.5611,28.5824,26700.0
2012-02-23 15:20:00,40.23,40.23,40.2,40.21,53500.0,28.5824,28.5824,28.5611,28.5682,53500.0
2012-02-23 15:25:00,40.21,40.23,40.2,40.22,31600.0,28.5682,28.5824,28.5611,28.5753,31600.0
2012-02-23 15:30:00,40.23,40.24,40.2,40.21,83800.0,28.5824,28.5895,28.5611,28.5682,83800.0
2012-02-23 15:35:00,40.21,40.22,40.15,40.17,947600.0,28.5682,28.5753,28.5256,28.5398,947600.0
2012-02-23 15:40:00,40.17,40.19,40.16,40.17,205500.0,28.5398,28.554,28.5327,28.5398,205500.0
2012-02-23 15:45:00,40.17,40.19,40.13,40.17,872400.0,28.5398,28.554,28.5114,28.5398,872400.0
2012-02-23 15:50:00,40.17,40.19,40.14,40.17,503700.0,28.5398,28.554,28.5185,28.5398,503700.0
2012-02-23 15:55:00,40.17,40.19,40.12,40.15,542000.0,28.5398,28.554,28.5042,28.5256,542000.0
2012-02-24 09:30:00,40.09,40.15,40.06,40.12,327800.0,28.4829,28.5256,28.4616,28.5042,327800.0
2012-02-24 09:35:00,40.12,40.17,40.08,40.11,794900.0,28.5042,28.5398,28.4758,28.4971,794900.0
2012-02-24 09:40:00,40.12,40.13,40.07,40.09,174700.0,28.5042,28.5114,28.4687,28.4829,174700.0
2012-02-24 09:45:00,40.1,40.21,40.08,40.21,1432900.0,28.49,28.5682,28.4758,28.5682,1432900.0
2012-02-24 09:50:00,40.21,40.24,40.2,40.24,240900.0,28.5682,28.5895,28.5611,28.5895,240900.0
2012-02-24 09:55:00,40.24,40.26,40.22,40.26,90000.0,28.5895,28.6037,28.5753,28.6037,90000.0
2012-02-24 10:00:00,40.26,40.27,40.22,40.26,106900.0,28.6037,28.6108,28.5753,28.6037,106900.0
2012-02-24 10:05:00,40.26,40.33,40.25,40.33,420600.0,28.6037,28.6534,28.5966,28.6534,420600.0
2012-02-24 10:10:00,40.33,40.4,40.33,40.38,575400.0,28.6534,28.7032,28.6534,28.689,575400.0
2012-02-24 10:15:00,40.38,40.4,40.34,40.34,222700.0,28.689,28.7032,28.6606,28.6606,222700.0
2012-02-24 10:20:00,40.34,40.36,40.25,40.25,226500.0,28.6606,28.6748,28.5966,28.5966,226500.0
2012-02-24 10:25:00,40.25,40.27,40.24,40.27,83300.0,28.5966,28.6108,28.5895,28.6108,83300.0
2012-02-24 10:30:00,40.26,40.28,40.26,40.26,49200.0,28.6037,28.6179,28.6037,28.6037,49200.0
2012-02-24 10:35:00,40.27,40.29,40.23,40.24,113600.0,28.6108,28.625,28.5824,28.5895,113600.0
2012-02-24 10:40:00,40.24,40.29,40.22,40.29,71100.0,28.5895,28.625,28.5753,28.625,71100.0
2012-02-24 10:45:00,40.29,40.29,40.23,40.25,112600.0,28.625,28.625,28.5824,28.5966,112600.0
2012-02-24 10:50:00,40.25,40.26,40.2,40.2,90000.0,28.5966,28.6037,28.5611,28.5611,90000.0
2012-02-24 10:55:00,40.2,40.23,40.19,40.23,117000.0,28.5611,28.5824,28.554,28.5824,117000.0
2012-02-24 11:00:00,40.23,40.29,40.22,40.27,96800.0,28.5824,28.625,28.5753,28.6108,96800.0
2012-02-24 11:05:00,40.27,40.31,40.27,40.3,126900.0,28.6108,28.6392,28.6108,28.6321,126900.0
2012-02-24 11:10:00,40.31,40.31,40.29,40.3,41600.0,28.6392,28.6392,28.625,28.6321,41600.0
2012-02-24 11:15:00,40.3,40.31,40.29,40.3,42600.0,28.6321,28.6392,28.625,28.6321,42600.0
2012-02-24 11:20:00,40.3,40.3,40.26,40.26,76800.0,28.6321,28.6321,28.6037,28.6037,76800.0
2012-02-24 11:25:00,40.26,40.3,40.26,40.29,48300.0,28.6037,28.6321,28.6037,28.625,48300.0
2012-02-24 11:30:00,40.3,40.31,40.28,40.3,127600.0,28.6321,28.6392,28.6179,28.6321,127600.0
2012-02-24 11:35:00,40.31,40.37,40.31,40.37,244800.0,28.6392,28.6819,28.6392,28.6819,244800.0
2012-02-24 11:40:00,40.37,40.37,40.31,40.31,102400.0,28.6819,28.6819,28.6392,28.6392,102400.0
2012-02-24 11:45:00,40.32,40.32,40.29,40.31,70100.0,28.6463,28.6463,28.625,28.6392,70100.0
2012-02-24 11:50:00,40.32,40.32,40.3,40.31,86000.0,28.6463,28.6463,28.6321,28.6392,86000.0
2012-02-24 11:55:00,40.31,40.32,40.29,40.32,120200.0,28.6392,28.6463,28.625,28.6463,120200.0
2012-02-24 12:00:00,40.31,40.31,40.27,40.27,62500.0,28.6392,28.6392,28.6108,28.6108,62500.0
2012-02-24 12:05:00,40.27,40.29,40.27,40.28,157300.0,28.6108,28.625,28.6108,28.6179,157300.0
2012-02-24 12:10:00,40.28,40.29,40.27,40.27,42600.0,28.6179,28.625,28.6108,28.6108,42600.0
2012-02-24 12:15:00,40.27,40.3,40.27,40.29,23000.0,28.6108,28.6321,28.6108,28.625,23000.0
2012-02-24 12:20:00,40.3,40.33,40.29,40.33,98200.0,28.6321,28.6534,28.625,28.6534,98200.0
2012-02-24 12:25:00,40.33,40.33,40.28,40.29,103800.0,28.6534,28.6534,28.6179,28.625,103800.0
2012-02-24 12:30:00,40.29,40.3,40.25,40.27,274900.0,28.625,28.6321,28.5966,28.6108,274900.0
2012-02-24 12:35:00,40.27,40.27,40.24,40.24,89600.0,28.6108,28.6108,28.5895,28.5895,89600.0
2012-02-24 12:40:00,40.24,40.28,40.24,40.25,118500.0,28.5895,28.6179,28.5895,28.5966,118500.0
2012-02-24 12:45:00,40.25,40.26,40.23,40.23,90600.0,28.5966,28.6037,28.5824,28.5824,90600.0
2012-02-24 12:50:00,40.23,40.24,40.2,40.21,157300.0,28.5824,28.5895,28.5611,28.5682,157300.0
2012-02-24 12:55:00,40.22,40.22,40.2,40.21,106600.0,28.5753,28.5753,28.5611,28.5682,106600.0
2012-02-24 13:00:00,40.21,40.24,40.2,40.22,108200.0,28.5682,28.5895,28.5611,28.5753,108200.0
2012-02-24 13:05:00,40.23,40.24,40.23,40.23,9900.0,28.5824,28.5895,28.5824,28.5824,9900.0
2012-02-24 13:10:00,40.24,40.26,40.23,40.26,84100.0,28.5895,28.6037,28.5824,28.6037,84100.0
2012-02-24 13:15:00,40.26,40.27,40.24,40.26,36200.0,28.6037,28.6108,28.5895,28.6037,36200.0
2012-02-24 13:20:00,40.25,40.27,40.24,40.25,80800.0,28.5966,28.6108,28.5895,28.5966,80800.0
2012-02-24 13:25:00,40.25,40.26,40.22,40.22,43900.0,28.5966,28.6037,28.5753,28.5753,43900.0
2012-02-24 13:30:00,40.22,40.23,40.2,40.22,28200.0,28.5753,28.5824,28.5611,28.5753,28200.0
2012-02-24 13:35:00,40.21,40.22,40.19,40.19,27900.0,28.5682,28.5753,28.554,28.554,27900.0
2012-02-24 13:40:00,40.2,40.21,40.19,40.19,14000.0,28.5611,28.5682,28.554,28.554,14000.0
2012-02-24 13:45:00,40.19,40.2,40.18,40.19,12000.0,28.554,28.5611,28.5469,28.554,12000.0
2012-02-24 13:50:00,40.2,40.2,40.17,40.19,124900.0,28.5611,28.5611,28.5398,28.554,124900.0
2012-02-24 13:55:00,40.2,40.21,40.19,40.21,37800.0,28.5611,28.5682,28.554,28.5682,37800.0
2012-02-24 14:00:00,40.2,40.24,40.2,40.22,64500.0,28.5611,28.5895,28.5611,28.5753,64500.0
2012-02-24 14:05:00,40.23,40.25,40.22,40.23,77600.0,28.5824,28.5966,28.5753,28.5824,77600.0
2012-02-24 14:10:00,40.23,40.23,40.22,40.23,9000.0,28.5824,28.5824,28.5753,28.5824,9000.0
2012-02-24 14:15:00,40.23,40.23,40.22,40.22,17400.0,28.5824,28.5824,28.5753,28.5753,17400.0
2012-02-24 14:20:00,40.22,40.23,40.19,40.19,35700.0,28.5753,28.5824,28.554,28.554,35700.0
2012-02-24 14:25:00,40.19,40.2,40.18,40.18,6400.0,28.554,28.5611,28.5469,28.5469,6400.0
2012-02-24 14:30:00,40.18,40.18,40.13,40.16,35800.0,28.5469,28.5469,28.5114,28.5327,35800.0
2012-02-24 14:35:00,40.16,40.16,40.12,40.16,81800.0,28.5327,28.5327,28.5042,28.5327,81800.0
2012-02-24 14:40:00,40.15,40.16,40.12,40.13,24700.0,28.5256,28.5327,28.5042,28.5114,24700.0
2012-02-24 14:45:00,40.12,40.13,40.1,40.13,67400.0,28.5042,28.5114,28.49,28.5114,67400.0
2012-02-24 14:50:00,40.13,40.13,40.12,40.12,71200.0,28.5114,28.5114,28.5042,28.5042,71200.0
2012-02-24 14:55:00,40.13,40.14,40.12,40.14,55600.0,28.5114,28.5185,28.5042,28.5185,55600.0
2012-02-24 15:00:00,40.13,40.2,40.13,40.2,165800.0,28.5114,28.5611,28.5114,28.5611,165800.0
2012-02-24 15:05:00,40.19,40.21,40.19,40.2,21600.0,28.554,28.5682,28.554,28.5611,21600.0
2012-02-24 15:10:00,40.21,40.21,40.17,40.17,16100.0,28.5682,28.5682,28.5398,28.5398,16100.0
2012-02-24 15:15:00,40.18,40.2,40.17,40.19,16900.0,28.5469,28.5611,28.5398,28.554,16900.0
2012-02-24 15:20:00,40.19,40.2,40.18,40.18,17500.0,28.554,28.5611,28.5469,28.5469,17500.0
2012-02-24 15:25:00,40.18,40.19,40.18,40.18,13500.0,28.5469,28.554,28.5469,28.5469,13500.0
2012-02-24 15:30:00,40.18,40.19,40.1,40.13,133600.0,28.5469,28.554,28.49,28.5114,133600.0
2012-02-24 15:35:00,40.13,40.17,40.13,40.16,33000.0,28.5114,28.5398,28.5114,28.5327,33000.0
2012-02-24 15:40:00,40.16,40.18,40.14,40.16,89600.0,28.5327,28.5469,28.5185,28.5327,89600.0
2012-02-24 15:45:00,40.16,40.16,40.13,40.14,138700.0,28.5327,28.5327,28.5114,28.5185,138700.0
2012-02-24 15:50:00,40.13,40.14,40.08,40.1,261500.0,28.5114,28.5185,28.4758,28.49,261500.0
2012-02-24 15:55:00,40.1,40.2,40.09,40.2,525200.0,28.49,28.5611,28.4829,28.5611,525200.0
2012-02-27 09:30:00,39.45,39.5,39.37,39.39,421600.0,28.0282,28.0638,27.9714,27.9856,421600.0
2012-02-27 09:35:00,39.39,39.39,39.32,39.36,474100.0,27.9856,27.9856,27.9359,27.9643,474100.0
2012-02-27 09:40:00,39.35,39.4,39.3,39.34,391300.0,27.9572,27.9927,27.9217,27.9501,391300.0
2012-02-27 09:45:00,39.34,39.41,39.32,39.35,316500.0,27.9501,27.9998,27.9359,27.9572,316500.0
2012-02-27 09:50:00,39.35,39.47,39.34,39.42,336900.0,27.9572,28.0424,27.9501,28.0069,336900.0
2012-02-27 09:55:00,39.42,39.46,39.41,39.45,183000.0,28.0069,28.0353,27.9998,28.0282,183000.0
2012-02-27 10:00:00,39.44,39.5,39.44,39.48,276500.0,28.0211,28.0638,28.0211,28.0495,276500.0
2012-02-27 10:05:00,39.48,39.5,39.45,39.49,183600.0,28.0495,28.0638,28.0282,28.0566,183600.0
2012-02-27 10:10:00,39.49,39.52,39.48,39.49,148500.0,28.0566,28.078,28.0495,28.0566,148500.0
2012-02-27 10:15:00,39.5,39.54,39.47,39.52,143600.0,28.0638,28.0922,28.0424,28.078,143600.0
2012-02-27 10:20:00,39.52,39.54,39.52,39.54,85300.0,28.078,28.0922,28.078,28.0922,85300.0
2012-02-27 10:25:00,39.54,39.55,39.52,39.53,96700.0,28.0922,28.0993,28.078,28.0851,96700.0
2012-02-27 10:30:00,39.53,39.56,39.51,39.52,104500.0,28.0851,28.1064,28.0709,28.078,104500.0
2012-02-27 10:35:00,39.52,39.53,39.51,39.52,36900.0,28.078,28.0851,28.0709,28.078,36900.0
2012-02-27 10:40:00,39.52,39.62,39.51,39.6,126900.0,28.078,28.149,28.0709,28.1348,126900.0
2012-02-27 10:45:00,39.6,39.66,39.6,39.63,145800.0,28.1348,28.1774,28.1348,28.1561,145800.0
2012-02-27 10:50:00,39.62,39.63,39.59,39.6,73900.0,28.149,28.1561,28.1277,28.1348,73900.0
2012-02-27 10:55:00,39.6,39.62,39.56,39.57,185300.0,28.1348,28.149,28.1064,28.1135,185300.0
2012-02-27 11:00:00,39.57,39.6,39.56,39.59,134600.0,28.1135,28.1348,28.1064,28.1277,134600.0
2012-02-27 11:05:00,39.59,39.62,39.58,39.61,47800.0,28.1277,28.149,28.1206,28.1419,47800.0
2012-02-27 11:10:00,39.62,39.65,39.61,39.64,53400.0,28.149,28.1703,28.1419,28.1632,53400.0
2012-02-27 11:15:00,39.65,39.67,39.65,39.67,50100.0,28.1703,28.1845,28.1703,28.1845,50100.0
2012-02-27 11:20:00,39.67,39.77,39.66,39.76,181700.0,28.1845,28.2556,28.1774,28.2485,181700.0
2012-02-27 11:25:00,39.76,39.76,39.7,39.71,110600.0,28.2485,28.2485,28.2058,28.213,110600.0
2012-02-27 11:30:00,39.71,39.72,39.67,39.68,86500.0,28.213,28.2201,28.1845,28.1916,86500.0
2012-02-27 11:35:00,39.67,39.69,39.66,39.67,211600.0,28.1845,28.1987,28.1774,28.1845,211600.0
2012-02-27 11:40:00,39.68,39.72,39.67,39.67,110000.0,28.1916,28.2201,28.1845,28.1845,110000.0
2012-02-27 11:45:00,39.68,39.69,39.65,39.67,82700.0,28.1916,28.1987,28.1703,28.1845,82700.0
2012-02-27 11:50:00,39.66,39.67,39.65,39.65,47300.0,28.1774,28.1845,28.1703,28.1703,47300.0
2012-02-27 11:55:00,39.66,39.67,39.64,39.66,102000.0,28.1774,28.1845,28.1632,28.1774,102000.0
2012-02-27 12:00:00,39.67,39.69,39.66,39.69,40100.0,28.1845,28.1987,28.1774,28.1987,40100.0
2012-02-27 12:05:00,39.69,39.71,39.66,39.67,43500.0,28.1987,28.213,28.1774,28.1845,43500.0
2012-02-27 12:10:00,39.67,39.7,39.67,39.7,37100.0,28.1845,28.2058,28.1845,28.2058,37100.0
2012-02-27 12:15:00,39.7,39.71,39.67,39.68,34200.0,28.2058,28.213,28.1845,28.1916,34200.0
2012-02-27 12:20:00,39.68,39.68,39.63,39.65,43200.0,28.1916,28.1916,28.1561,28.1703,43200.0
2012-02-27 12:25:00,39.64,39.67,39.64,39.66,34900.0,28.1632,28.1845,28.1632,28.1774,34900.0
2012-02-27 12:30:00,39.67,39.67,39.65,39.65,43500.0,28.1845,28.1845,28.1703,28.1703,43500.0
2012-02-27 12:35:00,39.65,39.67,39.65,39.66,77000.0,28.1703,28.1845,28.1703,28.1774,77000.0
2012-02-27 12:40:00,39.66,39.68,39.65,39.68,34900.0,28.1774,28.1916,28.1703,28.1916,34900.0
2012-02-27 12:45:00,39.68,39.71,39.66,39.71,55400.0,28.1916,28.213,28.1774,28.213,55400.0
2012-02-27 12:50:00,39.71,39.79,39.71,39.75,130500.0,28.213,28.2698,28.213,28.2414,130500.0
2012-02-27 12:55:00,39.75,39.76,39.74,39.76,31200.0,28.2414,28.2485,28.2343,28.2485,31200.0
2012-02-27 13:00:00,39.76,39.77,39.72,39.73,47800.0,28.2485,28.2556,28.2201,28.2272,47800.0
2012-02-27 13:05:00,39.73,39.74,39.72,39.72,29900.0,28.2272,28.2343,28.2201,28.2201,29900.0
2012-02-27 13:10:00,39.73,39.73,39.72,39.73,31100.0,28.2272,28.2272,28.2201,28.2272,31100.0
2012-02-27 13:15:00,39.72,39.74,39.72,39.74,15600.0,28.2201,28.2343,28.2201,28.2343,15600.0
2012-02-27 13:20:00,39.74,39.74,39.73,39.73,34200.0,28.2343,28.2343,28.2272,28.2272,34200.0
2012-02-27 13:25:00,39.73,39.74,39.7,39.7,48100.0,28.2272,28.2343,28.2058,28.2058,48100.0
2012-02-27 13:30:00,39.7,39.73,39.7,39.73,42400.0,28.2058,28.2272,28.2058,28.2272,42400.0
2012-02-27 13:35:00,39.73,39.73,39.72,39.73,29400.0,28.2272,28.2272,28.2201,28.2272,29400.0
2012-02-27 13:40:00,39.74,39.77,39.74,39.77,79400.0,28.2343,28.2556,28.2343,28.2556,79400.0
2012-02-27 13:45:00,39.77,39.77,39.72,39.72,53700.0,28.2556,28.2556,28.2201,28.2201,53700.0
2012-02-27 13:50:00,39.72,39.75,39.7,39.71,41700.0,28.2201,28.2414,28.2058,28.213,41700.0
2012-02-27 13:55:00,39.72,39.72,39.7,39.7,56600.0,28.2201,28.2201,28.2058,28.2058,56600.0
2012-02-27 14:00:00,39.7,39.71,39.68,39.71,145400.0,28.2058,28.213,28.1916,28.213,145400.0
2012-02-27 14:05:00,39.7,39.74,39.7,39.73,36000.0,28.2058,28.2343,28.2058,28.2272,36000.0
2012-02-27 14:10:00,39.73,39.75,39.73,39.74,16100.0,28.2272,28.2414,28.2272,28.2343,16100.0
2012-02-27 14:15:00,39.74,39.75,39.73,39.73,23400.0,28.2343,28.2414,28.2272,28.2272,23400.0
2012-02-27 14:20:00,39.73,39.74,39.72,39.73,31800.0,28.2272,28.2343,28.2201,28.2272,31800.0
2012-02-27 14:25:00,39.73,39.73,39.72,39.73,14000.0,28.2272,28.2272,28.2201,28.2272,14000.0
2012-02-27 14:30:00,39.73,39.73,39.71,39.72,28500.0,28.2272,28.2272,28.213,28.2201,28500.0
2012-02-27 14:35:00,39.72,39.74,39.71,39.72,34100.0,28.2201,28.2343,28.213,28.2201,34100.0
2012-02-27 14:40:00,39.73,39.77,39.73,39.77,75600.0,28.2272,28.2556,28.2272,28.2556,75600.0
2012-02-27 14:45:00,39.77,39.77,39.75,39.76,44100.0,28.2556,28.2556,28.2414,28.2485,44100.0
2012-02-27 14:50:00,39.76,39.77,39.75,39.77,44400.0,28.2485,28.2556,28.2414,28.2556,44400.0
2012-02-27 14:55:00,39.77,39.77,39.76,39.77,25800.0,28.2556,28.2556,28.2485,28.2556,25800.0
2012-02-27 15:00:00,39.77,39.84,39.77,39.84,254500.0,28.2556,28.3053,28.2556,28.3053,254500.0
2012-02-27 15:05:00,39.84,39.84,39.8,39.81,67400.0,28.3053,28.3053,28.2769,28.284,67400.0
2012-02-27 15:10:00,39.81,39.82,39.77,39.77,70000.0,28.284,28.2911,28.2556,28.2556,70000.0
2012-02-27 15:15:00,39.76,39.77,39.68,39.71,189300.0,28.2485,28.2556,28.1916,28.213,189300.0
2012-02-27 15:20:00,39.72,39.73,39.69,39.71,176900.0,28.2201,28.2272,28.1987,28.213,176900.0
2012-02-27 15:25:00,39.71,39.73,39.69,39.7,210200.0,28.213,28.2272,28.1987,28.2058,210200.0
2012-02-27 15:30:00,39.71,39.75,39.7,39.75,164400.0,28.213,28.2414,28.2058,28.2414,164400.0
2012-02-27 15:35:00,39.74,39.76,39.73,39.75,116900.0,28.2343,28.2485,28.2272,28.2414,116900.0
2012-02-27 15:40:00,39.75,39.77,39.74,39.75,136400.0,28.2414,28.2556,28.2343,28.2414,136400.0
2012-02-27 15:45:00,39.74,39.74,39.69,39.73,328000.0,28.2343,28.2343,28.1987,28.2272,328000.0
2012-02-27 15:50:00,39.73,39.74,39.7,39.72,247500.0,28.2272,28.2343,28.2058,28.2201,247500.0
2012-02-27 15:55:00,39.72,39.76,39.7,39.7,678800.0,28.2201,28.2485,28.2058,28.2058,678800.0
2012-02-28 09:30:00,40.13,40.15,40.05,40.09,455100.0,28.5114,28.5256,28.4545,28.4829,455100.0
2012-02-28 09:35:00,40.1,40.18,40.09,40.13,427000.0,28.49,28.5469,28.4829,28.5114,427000.0
2012-02-28 09:40:00,40.14,40.15,40.03,40.03,328400.0,28.5185,28.5256,28.4403,28.4403,328400.0
2012-02-28 09:45:00,40.03,40.14,40.02,40.12,554000.0,28.4403,28.5185,28.4332,28.5042,554000.0
2012-02-28 09:50:00,40.12,40.17,40.09,40.13,207400.0,28.5042,28.5398,28.4829,28.5114,207400.0
2012-02-28 09:55:00,40.14,40.22,40.09,40.22,175700.0,28.5185,28.5753,28.4829,28.5753,175700.0
2012-02-28 10:00:00,40.2,40.27,40.17,40.24,622500.0,28.5611,28.6108,28.5398,28.5895,622500.0
2012-02-28 10:05:00,40.24,40.26,40.09,40.11,290100.0,28.5895,28.6037,28.4829,28.4971,290100.0
2012-02-28 10:10:00,40.11,40.15,40.08,40.11,234700.0,28.4971,28.5256,28.4758,28.4971,234700.0
2012-02-28 10:15:00,40.11,40.14,40.08,40.12,247800.0,28.4971,28.5185,28.4758,28.5042,247800.0
2012-02-28 10:20:00,40.13,40.16,40.12,40.14,179300.0,28.5114,28.5327,28.5042,28.5185,179300.0
2012-02-28 10:25:00,40.14,40.17,40.13,40.16,143600.0,28.5185,28.5398,28.5114,28.5327,143600.0
2012-02-28 10:30:00,40.16,40.25,40.15,40.25,314800.0,28.5327,28.5966,28.5256,28.5966,314800.0
2012-02-28 10:35:00,40.25,40.27,40.23,40.27,196700.0,28.5966,28.6108,28.5824,28.6108,196700.0
2012-02-28 10:40:00,40.26,40.28,40.23,40.25,256800.0,28.6037,28.6179,28.5824,28.5966,256800.0
2012-02-28 10:45:00,40.25,40.27,40.2,40.2,204300.0,28.5966,28.6108,28.5611,28.5611,204300.0
2012-02-28 10:50:00,40.2,40.22,40.18,40.21,156200.0,28.5611,28.5753,28.5469,28.5682,156200.0
2012-02-28 10:55:00,40.21,40.24,40.18,40.24,199900.0,28.5682,28.5895,28.5469,28.5895,199900.0
2012-02-28 11:00:00,40.24,40.26,40.21,40.21,157800.0,28.5895,28.6037,28.5682,28.5682,157800.0
2012-02-28 11:05:00,40.21,40.29,40.19,40.28,382600.0,28.5682,28.625,28.554,28.6179,382600.0
2012-02-28 11:10:00,40.28,40.3,40.27,40.28,137800.0,28.6179,28.6321,28.6108,28.6179,137800.0
2012-02-28 11:15:00,40.29,40.29,40.26,40.29,138100.0,28.625,28.625,28.6037,28.625,138100.0
2012-02-28 11:20:00,40.29,40.31,40.28,40.31,135500.0,28.625,28.6392,28.6179,28.6392,135500.0
2012-02-28 11:25:00,40.31,40.35,40.3,40.34,316100.0,28.6392,28.6677,28.6321,28.6606,316100.0
2012-02-28 11:30:00,40.35,40.37,40.34,40.37,206400.0,28.6677,28.6819,28.6606,28.6819,206400.0
2012-02-28 11:35:00,40.37,40.38,40.35,40.36,112700.0,28.6819,28.689,28.6677,28.6748,112700.0
2012-02-28 11:40:00,40.36,40.36,40.33,40.34,157900.0,28.6748,28.6748,28.6534,28.6606,157900.0
2012-02-28 11:45:00,40.34,40.34,40.32,40.34,104100.0,28.6606,28.6606,28.6463,28.6606,104100.0
2012-02-28 11:50:00,40.33,40.34,40.31,40.32,83500.0,28.6534,28.6606,28.6392,28.6463,83500.0
2012-02-28 11:55:00,40.32,40.36,40.31,40.34,143900.0,28.6463,28.6748,28.6392,28.6606,143900.0
2012-02-28 12:00:00,40.34,40.36,40.34,40.34,101100.0,28.6606,28.6748,28.6606,28.6606,101100.0
2012-02-28 12:05:00,40.35,40.36,40.34,40.34,100600.0,28.6677,28.6748,28.6606,28.6606,100600.0
2012-02-28 12:10:00,40.33,40.35,40.32,40.34,65300.0,28.6534,28.6677,28.6463,28.6606,65300.0
2012-02-28 12:15:00,40.34,40.34,40.3,40.32,97000.0,28.6606,28.6606,28.6321,28.6463,97000.0
2012-02-28 12:20:00,40.32,40.32,40.31,40.32,40300.0,28.6463,28.6463,28.6392,28.6463,40300.0
2012-02-28 12:25:00,40.31,40.32,40.29,40.3,85400.0,28.6392,28.6463,28.625,28.6321,85400.0
2012-02-28 12:30:00,40.31,40.32,40.29,40.29,73200.0,28.6392,28.6463,28.625,28.625,73200.0
2012-02-28 12:35:00,40.29,40.29,40.27,40.28,86400.0,28.625,28.625,28.6108,28.6179,86400.0
2012-02-28 12:40:00,40.29,40.29,40.28,40.29,51500.0,28.625,28.625,28.6179,28.625,51500.0
2012-02-28 12:45:00,40.29,40.3,40.28,40.28,76700.0,28.625,28.6321,28.6179,28.6179,76700.0
2012-02-28 12:50:00,40.29,40.3,40.28,40.3,52300.0,28.625,28.6321,28.6179,28.6321,52300.0
2012-02-28 12:55:00,40.3,40.3,40.29,40.3,46500.0,28.6321,28.6321,28.625,28.6321,46500.0
2012-02-28 13:00:00,40.29,40.3,40.27,40.28,77700.0,28.625,28.6321,28.6108,28.6179,77700.0
2012-02-28 13:05:00,40.27,40.29,40.25,40.25,84000.0,28.6108,28.625,28.5966,28.5966,84000.0
2012-02-28 13:10:00,40.25,40.26,40.25,40.26,22200.0,28.5966,28.6037,28.5966,28.6037,22200.0
2012-02-28 13:15:00,40.26,40.27,40.25,40.25,44600.0,28.6037,28.6108,28.5966,28.5966,44600.0
2012-02-28 13:20:00,40.25,40.26,40.24,40.26,76000.0,28.5966,28.6037,28.5895,28.6037,76000.0
2012-02-28 13:25:00,40.27,40.27,40.25,40.25,24700.0,28.6108,28.6108,28.5966,28.5966,24700.0
2012-02-28 13:30:00,40.25,40.25,40.22,40.23,54500.0,28.5966,28.5966,28.5753,28.5824,54500.0
2012-02-28 13:35:00,40.22,40.22,40.2,40.22,93700.0,28.5753,28.5753,28.5611,28.5753,93700.0
2012-02-28 13:40:00,40.22,40.22,40.19,40.19,47800.0,28.5753,28.5753,28.554,28.554,47800.0
2012-02-28 13:45:00,40.2,40.2,40.15,40.16,132900.0,28.5611,28.5611,28.5256,28.5327,132900.0
2012-02-28 13:50:00,40.16,40.18,40.14,40.15,125200.0,28.5327,28.5469,28.5185,28.5256,125200.0
2012-02-28 13:55:00,40.14,40.17,40.12,40.17,102700.0,28.5185,28.5398,28.5042,28.5398,102700.0
2012-02-28 14:00:00,40.16,40.17,40.15,40.17,47300.0,28.5327,28.5398,28.5256,28.5398,47300.0
2012-02-28 14:05:00,40.16,40.18,40.16,40.18,31600.0,28.5327,28.5469,28.5327,28.5469,31600.0
2012-02-28 14:10:00,40.18,40.18,40.14,40.15,66300.0,28.5469,28.5469,28.5185,28.5256,66300.0
2012-02-28 14:15:00,40.15,40.19,40.15,40.19,45200.0,28.5256,28.554,28.5256,28.554,45200.0
2012-02-28 14:20:00,40.19,40.19,40.18,40.19,20200.0,28.554,28.554,28.5469,28.554,20200.0
2012-02-28 14:25:00,40.18,40.19,40.14,40.16,52400.0,28.5469,28.554,28.5185,28.5327,52400.0
2012-02-28 14:30:00,40.15,40.2,40.14,40.2,73600.0,28.5256,28.5611,28.5185,28.5611,73600.0
2012-02-28 14:35:00,40.19,40.2,40.18,40.2,42700.0,28.554,28.5611,28.5469,28.5611,42700.0
2012-02-28 14:40:00,40.2,40.2,40.18,40.18,70800.0,28.5611,28.5611,28.5469,28.5469,70800.0
2012-02-28 14:45:00,40.19,40.21,40.19,40.2,81400.0,28.554,28.5682,28.554,28.5611,81400.0
2012-02-28 14:50:00,40.2,40.22,40.2,40.22,48300.0,28.5611,28.5753,28.5611,28.5753,48300.0
2012-02-28 14:55:00,40.22,40.23,40.21,40.22,65900.0,28.5753,28.5824,28.5682,28.5753,65900.0
2012-02-28 15:00:00,40.23,40.24,40.22,40.23,34100.0,28.5824,28.5895,28.5753,28.5824,34100.0
2012-02-28 15:05:00,40.23,40.24,40.2,40.2,94900.0,28.5824,28.5895,28.5611,28.5611,94900.0
2012-02-28 15:10:00,40.2,40.21,40.18,40.21,100200.0,28.5611,28.5682,28.5469,28.5682,100200.0
2012-02-28 15:15:00,40.21,40.25,40.21,40.25,133900.0,28.5682,28.5966,28.5682,28.5966,133900.0
2012-02-28 15:20:00,40.25,40.27,40.24,40.24,67300.0,28.5966,28.6108,28.5895,28.5895,67300.0
2012-02-28 15:25:00,40.25,40.26,40.23,40.25,69500.0,28.5966,28.6037,28.5824,28.5966,69500.0
2012-02-28 15:30:00,40.25,40.26,40.23,40.25,176400.0,28.5966,28.6037,28.5824,28.5966,176400.0
2012-02-28 15:35:00,40.25,40.25,40.2,40.21,484800.0,28.5966,28.5966,28.5611,28.5682,484800.0
2012-02-28 15:40:00,40.21,40.25,40.19,40.24,389000.0,28.5682,28.5966,28.554,28.5895,389000.0
2012-02-28 15:45:00,40.24,40.28,40.23,40.25,284000.0,28.5895,28.6179,28.5824,28.5966,284000.0
2012-02-28 15:50:00,40.25,40.27,40.23,40.25,426100.0,28.5966,28.6108,28.5824,28.5966,426100.0
2012-02-28 15:55:00,40.25,40.32,40.25,40.28,1224800.0,28.5966,28.6463,28.5966,28.6179,1224800.0
2012-02-29 09:30:00,40.5,40.5,40.38,40.4,485800.0,28.7742,28.7742,28.689,28.7032,485800.0
2012-02-29 09:35:00,40.4,40.47,40.4,40.47,81000.0,28.7032,28.7529,28.7032,28.7529,81000.0
2012-02-29 09:40:00,40.47,40.52,40.43,40.51,312400.0,28.7529,28.7884,28.7245,28.7813,312400.0
2012-02-29 09:45:00,40.51,40.63,40.5,40.62,446000.0,28.7813,28.8666,28.7742,28.8595,446000.0
2012-02-29 09:50:00,40.63,40.69,40.59,40.68,1023000.0,28.8666,28.9092,28.8382,28.9021,1023000.0
2012-02-29 09:55:00,40.68,40.74,40.68,40.71,2678100.0,28.9021,28.9447,28.9021,28.9234,2678100.0
2012-02-29 10:00:00,40.71,40.73,40.62,40.62,270500.0,28.9234,28.9376,28.8595,28.8595,270500.0
2012-02-29 10:05:00,40.63,40.65,40.54,40.61,263200.0,28.8666,28.8808,28.8026,28.8524,263200.0
2012-02-29 10:10:00,40.61,40.68,40.61,40.67,281200.0,28.8524,28.9021,28.8524,28.895,281200.0
2012-02-29 10:15:00,40.67,40.67,40.61,40.62,121400.0,28.895,28.895,28.8524,28.8595,121400.0
2012-02-29 10:20:00,40.61,40.62,40.55,40.61,219100.0,28.8524,28.8595,28.8098,28.8524,219100.0
2012-02-29 10:25:00,40.62,40.63,40.56,40.57,151900.0,28.8595,28.8666,28.8169,28.824,151900.0
2012-02-29 10:30:00,40.57,40.57,40.5,40.52,206800.0,28.824,28.824,28.7742,28.7884,206800.0
2012-02-29 10:35:00,40.51,40.54,40.48,40.51,146100.0,28.7813,28.8026,28.76,28.7813,146100.0
2012-02-29 10:40:00,40.5,40.51,40.43,40.45,180900.0,28.7742,28.7813,28.7245,28.7387,180900.0
2012-02-29 10:45:00,40.44,40.45,40.29,40.3,401500.0,28.7316,28.7387,28.625,28.6321,401500.0
2012-02-29 10:50:00,40.3,40.35,40.24,40.33,580000.0,28.6321,28.6677,28.5895,28.6534,580000.0
2012-02-29 10:55:00,40.33,40.4,40.31,40.4,109800.0,28.6534,28.7032,28.6392,28.7032,109800.0
2012-02-29 11:00:00,40.4,40.43,40.38,40.43,343800.0,28.7032,28.7245,28.689,28.7245,343800.0
2012-02-29 11:05:00,40.43,40.47,40.42,40.45,370300.0,28.7245,28.7529,28.7174,28.7387,370300.0
2012-02-29 11:10:00,40.46,40.48,40.4,40.42,233500.0,28.7458,28.76,28.7032,28.7174,233500.0
2012-02-29 11:15:00,40.41,40.42,40.39,40.41,109000.0,28.7103,28.7174,28.6961,28.7103,109000.0
2012-02-29 11:20:00,40.41,40.41,40.27,40.3,406100.0,28.7103,28.7103,28.6108,28.6321,406100.0
2012-02-29 11:25:00,40.3,40.32,40.27,40.27,95300.0,28.6321,28.6463,28.6108,28.6108,95300.0
2012-02-29 11:30:00,40.26,40.3,40.25,40.3,142900.0,28.6037,28.6321,28.5966,28.6321,142900.0
2012-02-29 11:35:00,40.28,40.34,40.28,40.34,123000.0,28.6179,28.6606,28.6179,28.6606,123000.0
2012-02-29 11:40:00,40.35,40.37,40.29,40.3,214000.0,28.6677,28.6819,28.625,28.6321,214000.0
2012-02-29 11:45:00,40.31,40.38,40.28,40.36,123700.0,28.6392,28.689,28.6179,28.6748,123700.0
2012-02-29 11:50:00,40.36,40.39,40.34,40.35,97800.0,28.6748,28.6961,28.6606,28.6677,97800.0
2012-02-29 11:55:00,40.35,40.39,40.34,40.37,59000.0,28.6677,28.6961,28.6606,28.6819,59000.0
2012-02-29 12:00:00,40.38,40.41,40.38,40.39,92300.0,28.689,28.7103,28.689,28.6961,92300.0
2012-02-29 12:05:00,40.4,40.41,40.34,40.38,68600.0,28.7032,28.7103,28.6606,28.689,68600.0
2012-02-29 12:10:00,40.38,40.41,40.37,40.41,52700.0,28.689,28.7103,28.6819,28.7103,52700.0
2012-02-29 12:15:00,40.41,40.44,40.41,40.43,66700.0,28.7103,28.7316,28.7103,28.7245,66700.0
2012-02-29 12:20:00,40.43,40.45,40.43,40.45,41400.0,28.7245,28.7387,28.7245,28.7387,41400.0
2012-02-29 12:25:00,40.44,40.46,40.44,40.45,39800.0,28.7316,28.7458,28.7316,28.7387,39800.0
2012-02-29 12:30:00,40.45,40.47,40.43,40.44,28200.0,28.7387,28.7529,28.7245,28.7316,28200.0
2012-02-29 12:35:00,40.43,40.43,40.4,40.4,65300.0,28.7245,28.7245,28.7032,28.7032,65300.0
2012-02-29 12:40:00,40.4,40.41,40.36,40.37,51400.0,28.7032,28.7103,28.6748,28.6819,51400.0
2012-02-29 12:45:00,40.37,40.38,40.35,40.35,17400.0,28.6819,28.689,28.6677,28.6677,17400.0
2012-02-29 12:50:00,40.36,40.39,40.35,40.39,79600.0,28.6748,28.6961,28.6677,28.6961,79600.0
2012-02-29 12:55:00,40.38,40.4,40.38,40.4,26200.0,28.689,28.7032,28.689,28.7032,26200.0
2012-02-29 13:00:00,40.4,40.42,40.39,40.41,16800.0,28.7032,28.7174,28.6961,28.7103,16800.0
2012-02-29 13:05:00,40.42,40.43,40.41,40.42,33000.0,28.7174,28.7245,28.7103,28.7174,33000.0
2012-02-29 13:10:00,40.42,40.42,40.37,40.37,54500.0,28.7174,28.7174,28.6819,28.6819,54500.0
2012-02-29 13:15:00,40.37,40.38,40.33,40.33,49200.0,28.6819,28.689,28.6534,28.6534,49200.0
2012-02-29 13:20:00,40.33,40.37,40.33,40.36,43200.0,28.6534,28.6819,28.6534,28.6748,43200.0
2012-02-29 13:25:00,40.36,40.38,40.34,40.35,73700.0,28.6748,28.689,28.6606,28.6677,73700.0
2012-02-29 13:30:00,40.35,40.37,40.32,40.35,138500.0,28.6677,28.6819,28.6463,28.6677,138500.0
2012-02-29 13:35:00,40.35,40.36,40.33,40.35,64000.0,28.6677,28.6748,28.6534,28.6677,64000.0
2012-02-29 13:40:00,40.34,40.37,40.34,40.35,41300.0,28.6606,28.6819,28.6606,28.6677,41300.0
2012-02-29 13:45:00,40.36,40.38,40.34,40.38,44800.0,28.6748,28.689,28.6606,28.689,44800.0
2012-02-29 13:50:00,40.38,40.39,40.36,40.37,59600.0,28.689,28.6961,28.6748,28.6819,59600.0
2012-02-29 13:55:00,40.38,40.44,40.38,40.44,70200.0,28.689,28.7316,28.689,28.7316,70200.0
2012-02-29 14:00:00,40.43,40.45,40.42,40.45,25100.0,28.7245,28.7387,28.7174,28.7387,25100.0
2012-02-29 14:05:00,40.45,40.49,40.45,40.48,95900.0,28.7387,28.7671,28.7387,28.76,95900.0
2012-02-29 14:10:00,40.49,40.5,40.45,40.45,65400.0,28.7671,28.7742,28.7387,28.7387,65400.0
2012-02-29 14:15:00,40.45,40.46,40.4,40.42,77600.0,28.7387,28.7458,28.7032,28.7174,77600.0
2012-02-29 14:20:00,40.42,40.43,40.39,40.41,63900.0,28.7174,28.7245,28.6961,28.7103,63900.0
2012-02-29 14:25:00,40.41,40.47,40.41,40.46,91600.0,28.7103,28.7529,28.7103,28.7458,91600.0
2012-02-29 14:30:00,40.47,40.47,40.4,40.4,87900.0,28.7529,28.7529,28.7032,28.7032,87900.0
2012-02-29 14:35:00,40.39,40.41,40.39,40.4,18800.0,28.6961,28.7103,28.6961,28.7032,18800.0
2012-02-29 14:40:00,40.41,40.41,40.36,40.38,62400.0,28.7103,28.7103,28.6748,28.689,62400.0
2012-02-29 14:45:00,40.37,40.39,40.36,40.39,149300.0,28.6819,28.6961,28.6748,28.6961,149300.0
2012-02-29 14:50:00,40.38,40.39,40.38,40.38,29700.0,28.689,28.6961,28.689,28.689,29700.0
2012-02-29 14:55:00,40.38,40.39,40.34,40.35,109900.0,28.689,28.6961,28.6606,28.6677,109900.0
2012-02-29 15:00:00,40.34,40.34,40.3,40.31,117000.0,28.6606,28.6606,28.6321,28.6392,117000.0
2012-02-29 15:05:00,40.32,40.33,40.29,40.32,131300.0,28.6463,28.6534,28.625,28.6463,131300.0
2012-02-29 15:10:00,40.32,40.34,40.31,40.34,76900.0,28.6463,28.6606,28.6392,28.6606,76900.0
2012-02-29 15:15:00,40.34,40.35,40.32,40.32,76300.0,28.6606,28.6677,28.6463,28.6463,76300.0
2012-02-29 15:20:00,40.32,40.33,40.28,40.28,92300.0,28.6463,28.6534,28.6179,28.6179,92300.0
2012-02-29 15:25:00,40.28,40.29,40.26,40.28,136700.0,28.6179,28.625,28.6037,28.6179,136700.0
2012-02-29 15:30:00,40.28,40.28,40.21,40.25,290700.0,28.6179,28.6179,28.5682,28.5966,290700.0
2012-02-29 15:35:00,40.24,40.25,40.16,40.18,309000.0,28.5895,28.5966,28.5327,28.5469,309000.0
2012-02-29 15:40:00,40.18,40.22,40.16,40.21,215500.0,28.5469,28.5753,28.5327,28.5682,215500.0
2012-02-29 15:45:00,40.22,40.26,40.19,40.24,249500.0,28.5753,28.6037,28.554,28.5895,249500.0
2012-02-29 15:50:00,40.25,40.27,40.22,40.23,488800.0,28.5966,28.6108,28.5753,28.5824,488800.0
2012-02-29 15:55:00,40.23,40.29,40.21,40.26,1280100.0,28.5824,28.625,28.5682,28.6037,1280100.0
2012-03-01 09:30:00,40.1,40.21,40.1,40.19,419900.0,28.49,28.5682,28.49,28.554,419900.0
2012-03-01 09:35:00,40.18,40.24,40.18,40.21,358500.0,28.5469,28.5895,28.5469,28.5682,358500.0
2012-03-01 09:40:00,40.21,40.22,40.13,40.17,444800.0,28.5682,28.5753,28.5114,28.5398,444800.0
2012-03-01 09:45:00,40.16,40.16,40.11,40.13,534900.0,28.5327,28.5327,28.4971,28.5114,534900.0
2012-03-01 09:50:00,40.13,40.23,40.12,40.22,165600.0,28.5114,28.5824,28.5042,28.5753,165600.0
2012-03-01 09:55:00,40.23,40.25,40.2,40.25,194600.0,28.5824,28.5966,28.5611,28.5966,194600.0
2012-03-01 10:00:00,40.24,40.25,40.04,40.05,724400.0,28.5895,28.5966,28.4474,28.4545,724400.0
2012-03-01 10:05:00,40.06,40.16,40.05,40.15,336900.0,28.4616,28.5327,28.4545,28.5256,336900.0
2012-03-01 10:10:00,40.16,40.23,40.16,40.17,144900.0,28.5327,28.5824,28.5327,28.5398,144900.0
2012-03-01 10:15:00,40.18,40.21,40.15,40.19,191700.0,28.5469,28.5682,28.5256,28.554,191700.0
2012-03-01 10:20:00,40.19,40.23,40.19,40.22,175500.0,28.554,28.5824,28.554,28.5753,175500.0
2012-03-01 10:25:00,40.23,40.25,40.2,40.21,137000.0,28.5824,28.5966,28.5611,28.5682,137000.0
2012-03-01 10:30:00,40.21,40.21,40.15,40.17,169100.0,28.5682,28.5682,28.5256,28.5398,169100.0
2012-03-01 10:35:00,40.17,40.18,40.13,40.16,159800.0,28.5398,28.5469,28.5114,28.5327,159800.0
2012-03-01 10:40:00,40.16,40.17,40.1,40.13,171500.0,28.5327,28.5398,28.49,28.5114,171500.0
2012-03-01 10:45:00,40.13,40.19,40.1,40.15,1009800.0,28.5114,28.554,28.49,28.5256,1009800.0
2012-03-01 10:50:00,40.14,40.15,40.07,40.08,197800.0,28.5185,28.5256,28.4687,28.4758,197800.0
2012-03-01 10:55:00,40.08,40.12,40.05,40.11,261200.0,28.4758,28.5042,28.4545,28.4971,261200.0
2012-03-01 11:00:00,40.12,40.14,40.11,40.13,64500.0,28.5042,28.5185,28.4971,28.5114,64500.0
2012-03-01 11:05:00,40.13,40.13,40.09,40.1,242700.0,28.5114,28.5114,28.4829,28.49,242700.0
2012-03-01 11:10:00,40.09,40.17,40.09,40.13,438000.0,28.4829,28.5398,28.4829,28.5114,438000.0
2012-03-01 11:15:00,40.13,40.21,40.11,40.11,369800.0,28.5114,28.5682,28.4971,28.4971,369800.0
2012-03-01 11:20:00,40.12,40.13,40.07,40.08,162400.0,28.5042,28.5114,28.4687,28.4758,162400.0
2012-03-01 11:25:00,40.08,40.19,40.07,40.18,1175700.0,28.4758,28.554,28.4687,28.5469,1175700.0
2012-03-01 11:30:00,40.18,40.19,40.14,40.18,309000.0,28.5469,28.554,28.5185,28.5469,309000.0
2012-03-01 11:35:00,40.18,40.22,40.18,40.2,117000.0,28.5469,28.5753,28.5469,28.5611,117000.0
2012-03-01 11:40:00,40.19,40.25,40.19,40.25,161800.0,28.554,28.5966,28.554,28.5966,161800.0
2012-03-01 11:45:00,40.25,40.27,40.22,40.26,154500.0,28.5966,28.6108,28.5753,28.6037,154500.0
2012-03-01 11:50:00,40.26,40.27,40.23,40.23,93600.0,28.6037,28.6108,28.5824,28.5824,93600.0
2012-03-01 11:55:00,40.23,40.26,40.23,40.23,23700.0,28.5824,28.6037,28.5824,28.5824,23700.0
2012-03-01 12:00:00,40.23,40.24,40.21,40.23,30400.0,28.5824,28.5895,28.5682,28.5824,30400.0
2012-03-01 12:05:00,40.22,40.25,40.22,40.22,32200.0,28.5753,28.5966,28.5753,28.5753,32200.0
2012-03-01 12:10:00,40.23,40.24,40.22,40.24,17900.0,28.5824,28.5895,28.5753,28.5895,17900.0
2012-03-01 12:15:00,40.25,40.27,40.24,40.25,45500.0,28.5966,28.6108,28.5895,28.5966,45500.0
2012-03-01 12:20:00,40.26,40.29,40.24,40.28,203900.0,28.6037,28.625,28.5895,28.6179,203900.0
2012-03-01 12:25:00,40.28,40.28,40.26,40.27,36000.0,28.6179,28.6179,28.6037,28.6108,36000.0
2012-03-01 12:30:00,40.26,40.29,40.26,40.27,59100.0,28.6037,28.625,28.6037,28.6108,59100.0
2012-03-01 12:35:00,40.26,40.28,40.26,40.27,28400.0,28.6037,28.6179,28.6037,28.6108,28400.0
2012-03-01 12:40:00,40.27,40.28,40.27,40.27,22000.0,28.6108,28.6179,28.6108,28.6108,22000.0
2012-03-01 12:45:00,40.27,40.32,40.27,40.31,120600.0,28.6108,28.6463,28.6108,28.6392,120600.0
2012-03-01 12:50:00,40.3,40.31,40.28,40.31,73000.0,28.6321,28.6392,28.6179,28.6392,73000.0
2012-03-01 12:55:00,40.3,40.3,40.28,40.29,34600.0,28.6321,28.6321,28.6179,28.625,34600.0
2012-03-01 13:00:00,40.28,40.29,40.27,40.28,87100.0,28.6179,28.625,28.6108,28.6179,87100.0
2012-03-01 13:05:00,40.28,40.29,40.27,40.27,27700.0,28.6179,28.625,28.6108,28.6108,27700.0
2012-03-01 13:10:00,40.27,40.29,40.25,40.27,88900.0,28.6108,28.625,28.5966,28.6108,88900.0
2012-03-01 13:15:00,40.27,40.3,40.26,40.29,55700.0,28.6108,28.6321,28.6037,28.625,55700.0
2012-03-01 13:20:00,40.29,40.34,40.29,40.34,97100.0,28.625,28.6606,28.625,28.6606,97100.0
2012-03-01 13:25:00,40.34,40.41,40.34,40.41,443100.0,28.6606,28.7103,28.6606,28.7103,443100.0
2012-03-01 13:30:00,40.41,40.43,40.4,40.4,201800.0,28.7103,28.7245,28.7032,28.7032,201800.0
2012-03-01 13:35:00,40.39,40.4,40.37,40.39,74200.0,28.6961,28.7032,28.6819,28.6961,74200.0
2012-03-01 13:40:00,40.39,40.39,40.37,40.37,63600.0,28.6961,28.6961,28.6819,28.6819,63600.0
2012-03-01 13:45:00,40.37,40.4,40.37,40.38,47400.0,28.6819,28.7032,28.6819,28.689,47400.0
2012-03-01 13:50:00,40.39,40.39,40.37,40.38,25600.0,28.6961,28.6961,28.6819,28.689,25600.0
2012-03-01 13:55:00,40.37,40.38,40.34,40.35,39700.0,28.6819,28.689,28.6606,28.6677,39700.0
2012-03-01 14:00:00,40.35,40.36,40.34,40.34,25400.0,28.6677,28.6748,28.6606,28.6606,25400.0
2012-03-01 14:05:00,40.34,40.36,40.33,40.35,43200.0,28.6606,28.6748,28.6534,28.6677,43200.0
2012-03-01 14:10:00,40.35,40.36,40.31,40.31,56400.0,28.6677,28.6748,28.6392,28.6392,56400.0
2012-03-01 14:15:00,40.32,40.33,40.3,40.3,37300.0,28.6463,28.6534,28.6321,28.6321,37300.0
2012-03-01 14:20:00,40.3,40.33,40.27,40.27,87800.0,28.6321,28.6534,28.6108,28.6108,87800.0
2012-03-01 14:25:00,40.28,40.29,40.26,40.28,80800.0,28.6179,28.625,28.6037,28.6179,80800.0
2012-03-01 14:30:00,40.27,40.3,40.27,40.29,47400.0,28.6108,28.6321,28.6108,28.625,47400.0
2012-03-01 14:35:00,40.28,40.29,40.25,40.26,56600.0,28.6179,28.625,28.5966,28.6037,56600.0
2012-03-01 14:40:00,40.26,40.27,40.23,40.25,79300.0,28.6037,28.6108,28.5824,28.5966,79300.0
2012-03-01 14:45:00,40.24,40.25,40.22,40.24,453900.0,28.5895,28.5966,28.5753,28.5895,453900.0
2012-03-01 14:50:00,40.24,40.26,40.22,40.26,266900.0,28.5895,28.6037,28.5753,28.6037,266900.0
2012-03-01 14:55:00,40.25,40.27,40.25,40.27,25100.0,28.5966,28.6108,28.5966,28.6108,25100.0
2012-03-01 15:00:00,40.27,40.3,40.27,40.27,99200.0,28.6108,28.6321,28.6108,28.6108,99200.0
2012-03-01 15:05:00,40.27,40.27,40.23,40.23,70700.0,28.6108,28.6108,28.5824,28.5824,70700.0
2012-03-01 15:10:00,40.24,40.26,40.21,40.22,211200.0,28.5895,28.6037,28.5682,28.5753,211200.0
2012-03-01 15:15:00,40.22,40.24,40.18,40.18,272300.0,28.5753,28.5895,28.5469,28.5469,272300.0
2012-03-01 15:20:00,40.18,40.23,40.16,40.2,262300.0,28.5469,28.5824,28.5327,28.5611,262300.0
2012-03-01 15:25:00,40.2,40.28,40.2,40.26,94500.0,28.5611,28.6179,28.5611,28.6037,94500.0
2012-03-01 15:30:00,40.27,40.27,40.21,40.21,527700.0,28.6108,28.6108,28.5682,28.5682,527700.0
2012-03-01 15:35:00,40.21,40.24,40.2,40.23,326400.0,28.5682,28.5895,28.5611,28.5824,326400.0
2012-03-01 15:40:00,40.24,40.28,40.23,40.26,358600.0,28.5895,28.6179,28.5824,28.6037,358600.0
2012-03-01 15:45:00,40.27,40.31,40.26,40.3,509500.0,28.6108,28.6392,28.6037,28.6321,509500.0
2012-03-01 15:50:00,40.3,40.36,40.3,40.34,806700.0,28.6321,28.6748,28.6321,28.6606,806700.0
2012-03-01 15:55:00,40.33,40.35,40.3,40.32,759100.0,28.6534,28.6677,28.6321,28.6463,759100.0
2012-03-02 09:30:00,40.16,40.2,40.12,40.2,132500.0,28.5327,28.5611,28.5042,28.5611,132500.0
2012-03-02 09:35:00,40.2,40.21,40.15,40.18,110200.0,28.5611,28.5682,28.5256,28.5469,110200.0
2012-03-02 09:40:00,40.18,40.19,40.13,40.14,105800.0,28.5469,28.554,28.5114,28.5185,105800.0
2012-03-02 09:45:00,40.15,40.16,40.11,40.15,133200.0,28.5256,28.5327,28.4971,28.5256,133200.0
2012-03-02 09:50:00,40.15,40.22,40.13,40.2,211100.0,28.5256,28.5753,28.5114,28.5611,211100.0
2012-03-02 09:55:00,40.21,40.22,40.16,40.17,287000.0,28.5682,28.5753,28.5327,28.5398,287000.0
2012-03-02 10:00:00,40.17,40.18,40.15,40.16,142900.0,28.5398,28.5469,28.5256,28.5327,142900.0
2012-03-02 10:05:00,40.16,40.2,40.15,40.2,72200.0,28.5327,28.5611,28.5256,28.5611,72200.0
2012-03-02 10:10:00,40.19,40.25,40.18,40.24,115300.0,28.554,28.5966,28.5469,28.5895,115300.0
2012-03-02 10:15:00,40.24,40.29,40.24,40.27,105300.0,28.5895,28.625,28.5895,28.6108,105300.0
2012-03-02 10:20:00,40.28,40.34,40.27,40.31,350200.0,28.6179,28.6606,28.6108,28.6392,350200.0
2012-03-02 10:25:00,40.32,40.37,40.3,40.31,258900.0,28.6463,28.6819,28.6321,28.6392,258900.0
2012-03-02 10:30:00,40.31,40.32,40.21,40.23,208300.0,28.6392,28.6463,28.5682,28.5824,208300.0
2012-03-02 10:35:00,40.24,40.29,40.24,40.26,102900.0,28.5895,28.625,28.5895,28.6037,102900.0
2012-03-02 10:40:00,40.27,40.29,40.26,40.28,89700.0,28.6108,28.625,28.6037,28.6179,89700.0
2012-03-02 10:45:00,40.28,40.28,40.23,40.24,96500.0,28.6179,28.6179,28.5824,28.5895,96500.0
2012-03-02 10:50:00,40.25,40.3,40.25,40.29,125000.0,28.5966,28.6321,28.5966,28.625,125000.0
2012-03-02 10:55:00,40.29,40.31,40.26,40.26,89500.0,28.625,28.6392,28.6037,28.6037,89500.0
2012-03-02 11:00:00,40.26,40.28,40.23,40.24,140700.0,28.6037,28.6179,28.5824,28.5895,140700.0
2012-03-02 11:05:00,40.25,40.28,40.24,40.28,79800.0,28.5966,28.6179,28.5895,28.6179,79800.0
2012-03-02 11:10:00,40.28,40.28,40.26,40.26,131400.0,28.6179,28.6179,28.6037,28.6037,131400.0
2012-03-02 11:15:00,40.26,40.27,40.24,40.27,41900.0,28.6037,28.6108,28.5895,28.6108,41900.0
2012-03-02 11:20:00,40.27,40.3,40.26,40.3,74800.0,28.6108,28.6321,28.6037,28.6321,74800.0
2012-03-02 11:25:00,40.3,40.3,40.28,40.29,56300.0,28.6321,28.6321,28.6179,28.625,56300.0
2012-03-02 11:30:00,40.3,40.31,40.28,40.31,365700.0,28.6321,28.6392,28.6179,28.6392,365700.0
2012-03-02 11:35:00,40.3,40.31,40.28,40.3,117300.0,28.6321,28.6392,28.6179,28.6321,117300.0
2012-03-02 11:40:00,40.3,40.31,40.2,40.22,232700.0,28.6321,28.6392,28.5611,28.5753,232700.0
2012-03-02 11:45:00,40.22,40.22,40.18,40.21,126800.0,28.5753,28.5753,28.5469,28.5682,126800.0
2012-03-02 11:50:00,40.2,40.2,40.17,40.18,76900.0,28.5611,28.5611,28.5398,28.5469,76900.0
2012-03-02 11:55:00,40.18,40.2,40.17,40.19,99000.0,28.5469,28.5611,28.5398,28.554,99000.0
2012-03-02 12:00:00,40.18,40.21,40.16,40.21,119400.0,28.5469,28.5682,28.5327,28.5682,119400.0
2012-03-02 12:05:00,40.21,40.21,40.19,40.21,21700.0,28.5682,28.5682,28.554,28.5682,21700.0
2012-03-02 12:10:00,40.2,40.2,40.19,40.2,44100.0,28.5611,28.5611,28.554,28.5611,44100.0
2012-03-02 12:15:00,40.19,40.2,40.14,40.15,59500.0,28.554,28.5611,28.5185,28.5256,59500.0
2012-03-02 12:20:00,40.15,40.16,40.12,40.14,92400.0,28.5256,28.5327,28.5042,28.5185,92400.0
2012-03-02 12:25:00,40.14,40.14,40.11,40.12,337200.0,28.5185,28.5185,28.4971,28.5042,337200.0
2012-03-02 12:30:00,40.12,40.14,40.11,40.13,119500.0,28.5042,28.5185,28.4971,28.5114,119500.0
2012-03-02 12:35:00,40.13,40.15,40.12,40.15,31400.0,28.5114,28.5256,28.5042,28.5256,31400.0
2012-03-02 12:40:00,40.14,40.15,40.13,40.15,15500.0,28.5185,28.5256,28.5114,28.5256,15500.0
2012-03-02 12:45:00,40.15,40.17,40.13,40.15,108500.0,28.5256,28.5398,28.5114,28.5256,108500.0
2012-03-02 12:50:00,40.16,40.18,40.15,40.17,70000.0,28.5327,28.5469,28.5256,28.5398,70000.0
2012-03-02 12:55:00,40.17,40.18,40.15,40.15,32900.0,28.5398,28.5469,28.5256,28.5256,32900.0
2012-03-02 13:00:00,40.15,40.16,40.1,40.16,132200.0,28.5256,28.5327,28.49,28.5327,132200.0
2012-03-02 13:05:00,40.15,40.15,40.11,40.13,101900.0,28.5256,28.5256,28.4971,28.5114,101900.0
2012-03-02 13:10:00,40.13,40.13,40.04,40.05,109600.0,28.5114,28.5114,28.4474,28.4545,109600.0
2012-03-02 13:15:00,40.05,40.07,40.04,40.06,36400.0,28.4545,28.4687,28.4474,28.4616,36400.0
2012-03-02 13:20:00,40.05,40.06,40.0,40.02,139800.0,28.4545,28.4616,28.419,28.4332,139800.0
2012-03-02 13:25:00,40.03,40.06,40.02,40.04,86900.0,28.4403,28.4616,28.4332,28.4474,86900.0
2012-03-02 13:30:00,40.05,40.08,40.04,40.05,147200.0,28.4545,28.4758,28.4474,28.4545,147200.0
2012-03-02 13:35:00,40.05,40.09,40.05,40.09,76400.0,28.4545,28.4829,28.4545,28.4829,76400.0
2012-03-02 13:40:00,40.09,40.13,40.09,40.13,67000.0,28.4829,28.5114,28.4829,28.5114,67000.0
2012-03-02 13:45:00,40.13,40.13,40.09,40.09,95100.0,28.5114,28.5114,28.4829,28.4829,95100.0
2012-03-02 13:50:00,40.09,40.13,40.09,40.13,44400.0,28.4829,28.5114,28.4829,28.5114,44400.0
2012-03-02 13:55:00,40.13,40.16,40.11,40.16,210400.0,28.5114,28.5327,28.4971,28.5327,210400.0
2012-03-02 14:00:00,40.16,40.17,40.16,40.16,24500.0,28.5327,28.5398,28.5327,28.5327,24500.0
2012-03-02 14:05:00,40.16,40.2,40.16,40.17,218900.0,28.5327,28.5611,28.5327,28.5398,218900.0
2012-03-02 14:10:00,40.16,40.17,40.13,40.16,31800.0,28.5327,28.5398,28.5114,28.5327,31800.0
2012-03-02 14:15:00,40.16,40.2,40.16,40.2,32000.0,28.5327,28.5611,28.5327,28.5611,32000.0
2012-03-02 14:20:00,40.2,40.2,40.16,40.17,53900.0,28.5611,28.5611,28.5327,28.5398,53900.0
2012-03-02 14:25:00,40.17,40.18,40.16,40.17,26600.0,28.5398,28.5469,28.5327,28.5398,26600.0
2012-03-02 14:30:00,40.17,40.17,40.16,40.16,10200.0,28.5398,28.5398,28.5327,28.5327,10200.0
2012-03-02 14:35:00,40.16,40.19,40.16,40.18,60200.0,28.5327,28.554,28.5327,28.5469,60200.0
2012-03-02 14:40:00,40.18,40.18,40.16,40.16,31700.0,28.5469,28.5469,28.5327,28.5327,31700.0
2012-03-02 14:45:00,40.16,40.18,40.16,40.17,30100.0,28.5327,28.5469,28.5327,28.5398,30100.0
2012-03-02 14:50:00,40.17,40.2,40.17,40.19,37700.0,28.5398,28.5611,28.5398,28.554,37700.0
2012-03-02 14:55:00,40.2,40.22,40.19,40.22,58500.0,28.5611,28.5753,28.554,28.5753,58500.0
2012-03-02 15:00:00,40.22,40.24,40.2,40.21,66900.0,28.5753,28.5895,28.5611,28.5682,66900.0
2012-03-02 15:05:00,40.21,40.23,40.2,40.22,44000.0,28.5682,28.5824,28.5611,28.5753,44000.0
2012-03-02 15:10:00,40.21,40.23,40.21,40.22,11400.0,28.5682,28.5824,28.5682,28.5753,11400.0
2012-03-02 15:15:00,40.21,40.23,40.21,40.21,25900.0,28.5682,28.5824,28.5682,28.5682,25900.0
2012-03-02 15:20:00,40.22,40.22,40.2,40.2,28500.0,28.5753,28.5753,28.5611,28.5611,28500.0
2012-03-02 15:25:00,40.21,40.27,40.2,40.27,86200.0,28.5682,28.6108,28.5611,28.6108,86200.0
2012-03-02 15:30:00,40.27,40.29,40.26,40.29,123600.0,28.6108,28.625,28.6037,28.625,123600.0
2012-03-02 15:35:00,40.29,40.29,40.24,40.24,73800.0,28.625,28.625,28.5895,28.5895,73800.0
2012-03-02 15:40:00,40.24,40.25,40.22,40.23,90700.0,28.5895,28.5966,28.5753,28.5824,90700.0
2012-03-02 15:45:00,40.22,40.25,40.22,40.25,58100.0,28.5753,28.5966,28.5753,28.5966,58100.0
2012-03-02 15:50:00,40.25,40.25,40.23,40.24,195400.0,28.5966,28.5966,28.5824,28.5895,195400.0
2012-03-02 15:55:00,40.23,40.27,40.2,40.26,419500.0,28.5824,28.6108,28.5611,28.6037,419500.0
2012-03-05 09:30:00,39.51,39.58,39.5,39.53,536200.0,28.0709,28.1206,28.0638,28.0851,536200.0
2012-03-05 09:35:00,39.53,39.54,39.45,39.52,429100.0,28.0851,28.0922,28.0282,28.078,429100.0
2012-03-05 09:40:00,39.53,39.57,39.41,39.42,499400.0,28.0851,28.1135,27.9998,28.0069,499400.0
2012-03-05 09:45:00,39.41,39.41,39.31,39.32,509700.0,27.9998,27.9998,27.9288,27.9359,509700.0
2012-03-05 09:50:00,39.32,39.37,39.31,39.37,352600.0,27.9359,27.9714,27.9288,27.9714,352600.0
2012-03-05 09:55:00,39.37,39.41,39.32,39.32,283500.0,27.9714,27.9998,27.9359,27.9359,283500.0
2012-03-05 10:00:00,39.33,39.48,39.31,39.46,664400.0,27.943,28.0495,27.9288,28.0353,664400.0
2012-03-05 10:05:00,39.47,39.48,39.36,39.37,252600.0,28.0424,28.0495,27.9643,27.9714,252600.0
2012-03-05 10:10:00,39.37,39.38,39.29,39.3,241000.0,27.9714,27.9785,27.9146,27.9217,241000.0
2012-03-05 10:15:00,39.29,39.36,39.25,39.25,217900.0,27.9146,27.9643,27.8861,27.8861,217900.0
2012-03-05 10:20:00,39.25,39.26,39.13,39.14,305100.0,27.8861,27.8932,27.8009,27.808,305100.0
2012-03-05 10:25:00,39.13,39.21,39.1,39.16,457500.0,27.8009,27.8577,27.7796,27.8222,457500.0
2012-03-05 10:30:00,39.16,39.22,39.14,39.15,389900.0,27.8222,27.8648,27.808,27.8151,389900.0
2012-03-05 10:35:00,39.15,39.16,39.12,39.14,190000.0,27.8151,27.8222,27.7938,27.808,190000.0
2012-03-05 10:40:00,39.14,39.21,39.14,39.18,181800.0,27.808,27.8577,27.808,27.8364,181800.0
2012-03-05 10:45:00,39.18,39.19,39.12,39.15,212100.0,27.8364,27.8435,27.7938,27.8151,212100.0
2012-03-05 10:50:00,39.15,39.2,39.15,39.16,91600.0,27.8151,27.8506,27.8151,27.8222,91600.0
2012-03-05 10:55:00,39.16,39.17,39.1,39.14,209800.0,27.8222,27.8293,27.7796,27.808,209800.0
2012-03-05 11:00:00,39.14,39.17,39.07,39.08,266500.0,27.808,27.8293,27.7582,27.7654,266500.0
2012-03-05 11:05:00,39.08,39.18,39.08,39.15,195100.0,27.7654,27.8364,27.7654,27.8151,195100.0
2012-03-05 11:10:00,39.16,39.16,39.11,39.12,145500.0,27.8222,27.8222,27.7867,27.7938,145500.0
2012-03-05 11:15:00,39.11,39.12,39.05,39.05,306500.0,27.7867,27.7938,27.744,27.744,306500.0
2012-03-05 11:20:00,39.05,39.09,39.05,39.09,189200.0,27.744,27.7725,27.744,27.7725,189200.0
2012-03-05 11:25:00,39.09,39.14,39.09,39.14,101300.0,27.7725,27.808,27.7725,27.808,101300.0
2012-03-05 11:30:00,39.13,39.16,39.11,39.13,200300.0,27.8009,27.8222,27.7867,27.8009,200300.0
2012-03-05 11:35:00,39.12,39.13,39.1,39.1,96100.0,27.7938,27.8009,27.7796,27.7796,96100.0
2012-03-05 11:40:00,39.1,39.16,39.09,39.15,141800.0,27.7796,27.8222,27.7725,27.8151,141800.0
2012-03-05 11:45:00,39.15,39.16,39.12,39.16,76400.0,27.8151,27.8222,27.7938,27.8222,76400.0
2012-03-05 11:50:00,39.16,39.16,39.13,39.16,57800.0,27.8222,27.8222,27.8009,27.8222,57800.0
2012-03-05 11:55:00,39.16,39.17,39.13,39.13,76100.0,27.8222,27.8293,27.8009,27.8009,76100.0
2012-03-05 12:00:00,39.13,39.18,39.12,39.13,109100.0,27.8009,27.8364,27.7938,27.8009,109100.0
2012-03-05 12:05:00,39.13,39.19,39.13,39.17,66500.0,27.8009,27.8435,27.8009,27.8293,66500.0
2012-03-05 12:10:00,39.17,39.2,39.16,39.16,25200.0,27.8293,27.8506,27.8222,27.8222,25200.0
2012-03-05 12:15:00,39.16,39.16,39.11,39.14,104100.0,27.8222,27.8222,27.7867,27.808,104100.0
2012-03-05 12:20:00,39.14,39.16,39.13,39.15,34100.0,27.808,27.8222,27.8009,27.8151,34100.0
2012-03-05 12:25:00,39.15,39.18,39.15,39.16,58300.0,27.8151,27.8364,27.8151,27.8222,58300.0
2012-03-05 12:30:00,39.16,39.16,39.14,39.16,42200.0,27.8222,27.8222,27.808,27.8222,42200.0
2012-03-05 12:35:00,39.15,39.17,39.14,39.16,20700.0,27.8151,27.8293,27.808,27.8222,20700.0
2012-03-05 12:40:00,39.16,39.19,39.15,39.16,61700.0,27.8222,27.8435,27.8151,27.8222,61700.0
2012-03-05 12:45:00,39.18,39.18,39.16,39.16,13100.0,27.8364,27.8364,27.8222,27.8222,13100.0
2012-03-05 12:50:00,39.16,39.16,39.13,39.13,38600.0,27.8222,27.8222,27.8009,27.8009,38600.0
2012-03-05 12:55:00,39.14,39.15,39.11,39.12,72300.0,27.808,27.8151,27.7867,27.7938,72300.0
2012-03-05 13:00:00,39.11,39.14,39.11,39.13,36500.0,27.7867,27.808,27.7867,27.8009,36500.0
2012-03-05 13:05:00,39.14,39.17,39.13,39.15,30200.0,27.808,27.8293,27.8009,27.8151,30200.0
2012-03-05 13:10:00,39.15,39.17,39.14,39.16,15700.0,27.8151,27.8293,27.808,27.8222,15700.0
2012-03-05 13:15:00,39.17,39.2,39.17,39.17,77500.0,27.8293,27.8506,27.8293,27.8293,77500.0
2012-03-05 13:20:00,39.17,39.2,39.14,39.2,122500.0,27.8293,27.8506,27.808,27.8506,122500.0
2012-03-05 13:25:00,39.2,39.21,39.18,39.2,115500.0,27.8506,27.8577,27.8364,27.8506,115500.0
2012-03-05 13:30:00,39.19,39.2,39.18,39.19,48500.0,27.8435,27.8506,27.8364,27.8435,48500.0
2012-03-05 13:35:00,39.19,39.19,39.16,39.18,50700.0,27.8435,27.8435,27.8222,27.8364,50700.0
2012-03-05 13:40:00,39.18,39.22,39.18,39.19,80400.0,27.8364,27.8648,27.8364,27.8435,80400.0
2012-03-05 13:45:00,39.19,39.21,39.18,39.18,68000.0,27.8435,27.8577,27.8364,27.8364,68000.0
2012-03-05 13:50:00,39.18,39.18,39.12,39.14,59400.0,27.8364,27.8364,27.7938,27.808,59400.0
2012-03-05 13:55:00,39.14,39.14,39.12,39.14,42400.0,27.808,27.808,27.7938,27.808,42400.0
2012-03-05 14:00:00,39.13,39.14,39.13,39.14,32000.0,27.8009,27.808,27.8009,27.808,32000.0
2012-03-05 14:05:00,39.14,39.15,39.13,39.15,51000.0,27.808,27.8151,27.8009,27.8151,51000.0
2012-03-05 14:10:00,39.15,39.2,39.14,39.18,95800.0,27.8151,27.8506,27.808,27.8364,95800.0
2012-03-05 14:15:00,39.18,39.19,39.17,39.17,34000.0,27.8364,27.8435,27.8293,27.8293,34000.0
2012-03-05 14:20:00,39.17,39.2,39.14,39.15,249800.0,27.8293,27.8506,27.808,27.8151,249800.0
2012-03-05 14:25:00,39.15,39.24,39.15,39.24,166800.0,27.8151,27.879,27.8151,27.879,166800.0
2012-03-05 14:30:00,39.23,39.25,39.18,39.22,129100.0,27.8719,27.8861,27.8364,27.8648,129100.0
2012-03-05 14:35:00,39.21,39.22,39.2,39.22,44400.0,27.8577,27.8648,27.8506,27.8648,44400.0
2012-03-05 14:40:00,39.22,39.23,39.19,39.2,54000.0,27.8648,27.8719,27.8435,27.8506,54000.0
2012-03-05 14:45:00,39.2,39.21,39.18,39.2,89500.0,27.8506,27.8577,27.8364,27.8506,89500.0
2012-03-05 14:50:00,39.19,39.23,39.19,39.21,90300.0,27.8435,27.8719,27.8435,27.8577,90300.0
2012-03-05 14:55:00,39.22,39.3,39.22,39.26,111800.0,27.8648,27.9217,27.8648,27.8932,111800.0
2012-03-05 15:00:00,39.26,39.3,39.26,39.29,63000.0,27.8932,27.9217,27.8932,27.9146,63000.0
2012-03-05 15:05:00,39.29,39.3,39.25,39.26,78200.0,27.9146,27.9217,27.8861,27.8932,78200.0
2012-03-05 15:10:00,39.26,39.27,39.25,39.26,33500.0,27.8932,27.9003,27.8861,27.8932,33500.0
2012-03-05 15:15:00,39.26,39.28,39.25,39.28,107000.0,27.8932,27.9074,27.8861,27.9074,107000.0
2012-03-05 15:20:00,39.27,39.29,39.26,39.27,88100.0,27.9003,27.9146,27.8932,27.9003,88100.0
2012-03-05 15:25:00,39.27,39.27,39.23,39.25,117900.0,27.9003,27.9003,27.8719,27.8861,117900.0
2012-03-05 15:30:00,39.25,39.29,39.25,39.28,200100.0,27.8861,27.9146,27.8861,27.9074,200100.0
2012-03-05 15:35:00,39.28,39.31,39.27,39.29,227300.0,27.9074,27.9288,27.9003,27.9146,227300.0
2012-03-05 15:40:00,39.3,39.3,39.23,39.23,295900.0,27.9217,27.9217,27.8719,27.8719,295900.0
2012-03-05 15:45:00,39.24,39.26,39.22,39.23,435800.0,27.879,27.8932,27.8648,27.8719,435800.0
2012-03-05 15:50:00,39.23,39.23,39.17,39.17,673400.0,27.8719,27.8719,27.8293,27.8293,673400.0
2012-03-05 15:55:00,39.17,39.21,39.14,39.19,1387100.0,27.8293,27.8577,27.808,27.8435,1387100.0
2012-03-06 09:30:00,37.97,37.97,37.84,37.86,792200.0,26.9767,26.9767,26.8844,26.8986,792200.0
2012-03-06 09:35:00,37.87,37.94,37.82,37.83,458300.0,26.9057,26.9554,26.8702,26.8773,458300.0
2012-03-06 09:40:00,37.82,37.83,37.76,37.81,629400.0,26.8702,26.8773,26.8275,26.8631,629400.0
2012-03-06 09:45:00,37.81,37.85,37.79,37.82,417900.0,26.8631,26.8915,26.8488,26.8702,417900.0
2012-03-06 09:50:00,37.81,37.81,37.75,37.77,193500.0,26.8631,26.8631,26.8204,26.8346,193500.0
2012-03-06 09:55:00,37.76,37.8,37.74,37.76,686400.0,26.8275,26.8559,26.8133,26.8275,686400.0
2012-03-06 10:00:00,37.75,37.85,37.73,37.79,382600.0,26.8204,26.8915,26.8062,26.8488,382600.0
2012-03-06 10:05:00,37.78,37.8,37.75,37.78,354500.0,26.8417,26.8559,26.8204,26.8417,354500.0
2012-03-06 10:10:00,37.77,37.78,37.67,37.68,557500.0,26.8346,26.8417,26.7636,26.7707,557500.0
2012-03-06 10:15:00,37.69,37.69,37.61,37.65,509200.0,26.7778,26.7778,26.721,26.7494,509200.0
2012-03-06 10:20:00,37.64,37.65,37.6,37.63,308100.0,26.7423,26.7494,26.7139,26.7352,308100.0
2012-03-06 10:25:00,37.63,37.69,37.62,37.67,217500.0,26.7352,26.7778,26.7281,26.7636,217500.0
2012-03-06 10:30:00,37.68,37.73,37.67,37.73,123900.0,26.7707,26.8062,26.7636,26.8062,123900.0
2012-03-06 10:35:00,37.72,37.76,37.72,37.76,149300.0,26.7991,26.8275,26.7991,26.8275,149300.0
2012-03-06 10:40:00,37.76,37.78,37.75,37.77,181100.0,26.8275,26.8417,26.8204,26.8346,181100.0
2012-03-06 10:45:00,37.76,37.76,37.72,37.73,197900.0,26.8275,26.8275,26.7991,26.8062,197900.0
2012-03-06 10:50:00,37.73,37.73,37.64,37.65,264600.0,26.8062,26.8062,26.7423,26.7494,264600.0
2012-03-06 10:55:00,37.64,37.72,37.64,37.7,379300.0,26.7423,26.7991,26.7423,26.7849,379300.0
2012-03-06 11:00:00,37.7,37.73,37.69,37.73,213700.0,26.7849,26.8062,26.7778,26.8062,213700.0
2012-03-06 11:05:00,37.73,37.8,37.72,37.78,378900.0,26.8062,26.8559,26.7991,26.8417,378900.0
2012-03-06 11:10:00,37.78,37.79,37.69,37.73,305800.0,26.8417,26.8488,26.7778,26.8062,305800.0
2012-03-06 11:15:00,37.73,37.77,37.73,37.75,103800.0,26.8062,26.8346,26.8062,26.8204,103800.0
2012-03-06 11:20:00,37.75,37.76,37.72,37.73,162300.0,26.8204,26.8275,26.7991,26.8062,162300.0
2012-03-06 11:25:00,37.73,37.74,37.69,37.73,176000.0,26.8062,26.8133,26.7778,26.8062,176000.0
2012-03-06 11:30:00,37.73,37.74,37.66,37.66,304200.0,26.8062,26.8133,26.7565,26.7565,304200.0
2012-03-06 11:35:00,37.67,37.7,37.66,37.67,207700.0,26.7636,26.7849,26.7565,26.7636,207700.0
2012-03-06 11:40:00,37.68,37.73,37.67,37.73,189900.0,26.7707,26.8062,26.7636,26.8062,189900.0
2012-03-06 11:45:00,37.73,37.73,37.63,37.64,265600.0,26.8062,26.8062,26.7352,26.7423,265600.0
2012-03-06 11:50:00,37.64,37.67,37.63,37.64,227900.0,26.7423,26.7636,26.7352,26.7423,227900.0
2012-03-06 11:55:00,37.64,37.66,37.63,37.66,148500.0,26.7423,26.7565,26.7352,26.7565,148500.0
2012-03-06 12:00:00,37.66,37.7,37.66,37.67,370300.0,26.7565,26.7849,26.7565,26.7636,370300.0
2012-03-06 12:05:00,37.67,37.67,37.58,37.6,224500.0,26.7636,26.7636,26.6996,26.7139,224500.0
2012-03-06 12:10:00,37.6,37.65,37.59,37.64,230300.0,26.7139,26.7494,26.7067,26.7423,230300.0
2012-03-06 12:15:00,37.63,37.64,37.61,37.62,112000.0,26.7352,26.7423,26.721,26.7281,112000.0
2012-03-06 12:20:00,37.62,37.63,37.57,37.63,224000.0,26.7281,26.7352,26.6925,26.7352,224000.0
2012-03-06 12:25:00,37.63,37.64,37.61,37.63,182400.0,26.7352,26.7423,26.721,26.7352,182400.0
2012-03-06 12:30:00,37.63,37.67,37.63,37.67,169300.0,26.7352,26.7636,26.7352,26.7636,169300.0
2012-03-06 12:35:00,37.67,37.7,37.67,37.7,122100.0,26.7636,26.7849,26.7636,26.7849,122100.0
2012-03-06 12:40:00,37.69,37.7,37.68,37.68,104000.0,26.7778,26.7849,26.7707,26.7707,104000.0
2012-03-06 12:45:00,37.69,37.71,37.66,37.69,73600.0,26.7778,26.792,26.7565,26.7778,73600.0
2012-03-06 12:50:00,37.7,37.7,37.67,37.7,76300.0,26.7849,26.7849,26.7636,26.7849,76300.0
2012-03-06 12:55:00,37.7,37.7,37.68,37.68,77000.0,26.7849,26.7849,26.7707,26.7707,77000.0
2012-03-06 13:00:00,37.68,37.71,37.65,37.71,108700.0,26.7707,26.792,26.7494,26.792,108700.0
2012-03-06 13:05:00,37.71,37.72,37.69,37.7,59300.0,26.792,26.7991,26.7778,26.7849,59300.0
2012-03-06 13:10:00,37.7,37.7,37.67,37.68,38100.0,26.7849,26.7849,26.7636,26.7707,38100.0
2012-03-06 13:15:00,37.68,37.68,37.66,37.67,48700.0,26.7707,26.7707,26.7565,26.7636,48700.0
2012-03-06 13:20:00,37.66,37.67,37.57,37.6,157900.0,26.7565,26.7636,26.6925,26.7139,157900.0
2012-03-06 13:25:00,37.6,37.61,37.55,37.58,209400.0,26.7139,26.721,26.6783,26.6996,209400.0
2012-03-06 13:30:00,37.58,37.64,37.57,37.64,87900.0,26.6996,26.7423,26.6925,26.7423,87900.0
2012-03-06 13:35:00,37.64,37.64,37.62,37.64,74500.0,26.7423,26.7423,26.7281,26.7423,74500.0
2012-03-06 13:40:00,37.64,37.66,37.63,37.66,198500.0,26.7423,26.7565,26.7352,26.7565,198500.0
2012-03-06 13:45:00,37.65,37.66,37.59,37.64,197300.0,26.7494,26.7565,26.7067,26.7423,197300.0
2012-03-06 13:50:00,37.64,37.69,37.64,37.69,93200.0,26.7423,26.7778,26.7423,26.7778,93200.0
2012-03-06 13:55:00,37.68,37.69,37.66,37.66,51300.0,26.7707,26.7778,26.7565,26.7565,51300.0
2012-03-06 14:00:00,37.67,37.68,37.64,37.65,73900.0,26.7636,26.7707,26.7423,26.7494,73900.0
2012-03-06 14:05:00,37.65,37.66,37.64,37.66,45700.0,26.7494,26.7565,26.7423,26.7565,45700.0
2012-03-06 14:10:00,37.66,37.7,37.65,37.7,80900.0,26.7565,26.7849,26.7494,26.7849,80900.0
2012-03-06 14:15:00,37.7,37.71,37.69,37.7,121500.0,26.7849,26.792,26.7778,26.7849,121500.0
2012-03-06 14:20:00,37.7,37.71,37.67,37.68,119600.0,26.7849,26.792,26.7636,26.7707,119600.0
2012-03-06 14:25:00,37.67,37.68,37.63,37.63,99600.0,26.7636,26.7707,26.7352,26.7352,99600.0
2012-03-06 14:30:00,37.64,37.67,37.63,37.65,205900.0,26.7423,26.7636,26.7352,26.7494,205900.0
2012-03-06 14:35:00,37.64,37.64,37.58,37.58,268400.0,26.7423,26.7423,26.6996,26.6996,268400.0
2012-03-06 14:40:00,37.59,37.6,37.58,37.6,41900.0,26.7067,26.7139,26.6996,26.7139,41900.0
2012-03-06 14:45:00,37.59,37.65,37.59,37.65,169800.0,26.7067,26.7494,26.7067,26.7494,169800.0
2012-03-06 14:50:00,37.65,37.66,37.64,37.66,44800.0,26.7494,26.7565,26.7423,26.7565,44800.0
2012-03-06 14:55:00,37.66,37.67,37.65,37.65,132900.0,26.7565,26.7636,26.7494,26.7494,132900.0
2012-03-06 15:00:00,37.65,37.71,37.65,37.7,158300.0,26.7494,26.792,26.7494,26.7849,158300.0
2012-03-06 15:05:00,37.7,37.71,37.69,37.7,294400.0,26.7849,26.792,26.7778,26.7849,294400.0
2012-03-06 15:10:00,37.7,37.7,37.69,37.69,108800.0,26.7849,26.7849,26.7778,26.7778,108800.0
2012-03-06 15:15:00,37.69,37.72,37.69,37.71,113700.0,26.7778,26.7991,26.7778,26.792,113700.0
2012-03-06 15:20:00,37.72,37.73,37.7,37.73,222700.0,26.7991,26.8062,26.7849,26.8062,222700.0
2012-03-06 15:25:00,37.73,37.73,37.72,37.73,115900.0,26.8062,26.8062,26.7991,26.8062,115900.0
2012-03-06 15:30:00,37.72,37.74,37.71,37.73,258600.0,26.7991,26.8133,26.792,26.8062,258600.0
2012-03-06 15:35:00,37.73,37.8,37.72,37.8,296700.0,26.8062,26.8559,26.7991,26.8559,296700.0
2012-03-06 15:40:00,37.8,37.83,37.77,37.79,773400.0,26.8559,26.8773,26.8346,26.8488,773400.0
2012-03-06 15:45:00,37.78,37.88,37.78,37.87,631500.0,26.8417,26.9128,26.8417,26.9057,631500.0
2012-03-06 15:50:00,37.87,37.92,37.85,37.86,839200.0,26.9057,26.9412,26.8915,26.8986,839200.0
2012-03-06 15:55:00,37.86,37.9,37.76,37.77,1766300.0,26.8986,26.927,26.8275,26.8346,1766300.0
2012-03-07 09:30:00,37.86,37.9,37.79,37.83,408000.0,26.8986,26.927,26.8488,26.8773,408000.0
2012-03-07 09:35:00,37.82,37.84,37.75,37.76,131100.0,26.8702,26.8844,26.8204,26.8275,131100.0
2012-03-07 09:40:00,37.76,37.8,37.74,37.77,216600.0,26.8275,26.8559,26.8133,26.8346,216600.0
2012-03-07 09:45:00,37.77,37.8,37.75,37.77,330900.0,26.8346,26.8559,26.8204,26.8346,330900.0
2012-03-07 09:50:00,37.77,37.86,37.76,37.85,280100.0,26.8346,26.8986,26.8275,26.8915,280100.0
2012-03-07 09:55:00,37.85,37.87,37.82,37.84,103900.0,26.8915,26.9057,26.8702,26.8844,103900.0
2012-03-07 10:00:00,37.84,37.85,37.8,37.82,86400.0,26.8844,26.8915,26.8559,26.8702,86400.0
2012-03-07 10:05:00,37.82,37.83,37.74,37.78,536200.0,26.8702,26.8773,26.8133,26.8417,536200.0
2012-03-07 10:10:00,37.79,37.79,37.76,37.79,59600.0,26.8488,26.8488,26.8275,26.8488,59600.0
2012-03-07 10:15:00,37.79,37.86,37.79,37.83,187500.0,26.8488,26.8986,26.8488,26.8773,187500.0
2012-03-07 10:20:00,37.83,37.84,37.79,37.81,506000.0,26.8773,26.8844,26.8488,26.8631,506000.0
2012-03-07 10:25:00,37.82,37.84,37.78,37.84,437400.0,26.8702,26.8844,26.8417,26.8844,437400.0
2012-03-07 10:30:00,37.83,37.87,37.82,37.86,181300.0,26.8773,26.9057,26.8702,26.8986,181300.0
2012-03-07 10:35:00,37.86,37.86,37.84,37.86,66200.0,26.8986,26.8986,26.8844,26.8986,66200.0
2012-03-07 10:40:00,37.86,37.86,37.83,37.83,147400.0,26.8986,26.8986,26.8773,26.8773,147400.0
2012-03-07 10:45:00,37.83,37.86,37.82,37.85,75200.0,26.8773,26.8986,26.8702,26.8915,75200.0
2012-03-07 10:50:00,37.85,37.86,37.84,37.85,72200.0,26.8915,26.8986,26.8844,26.8915,72200.0
2012-03-07 10:55:00,37.85,37.89,37.85,37.89,351300.0,26.8915,26.9199,26.8915,26.9199,351300.0
2012-03-07 11:00:00,37.89,37.95,37.89,37.95,199500.0,26.9199,26.9625,26.9199,26.9625,199500.0
2012-03-07 11:05:00,37.95,37.99,37.94,37.99,194500.0,26.9625,26.9909,26.9554,26.9909,194500.0
2012-03-07 11:10:00,37.99,38.03,37.98,38.02,273800.0,26.9909,27.0194,26.9838,27.0123,273800.0
2012-03-07 11:15:00,38.02,38.03,37.99,38.01,164000.0,27.0123,27.0194,26.9909,27.0051,164000.0
2012-03-07 11:20:00,38.02,38.04,38.02,38.03,89600.0,27.0123,27.0265,27.0123,27.0194,89600.0
2012-03-07 11:25:00,38.03,38.03,37.98,37.98,173800.0,27.0194,27.0194,26.9838,26.9838,173800.0
2012-03-07 11:30:00,37.98,38.0,37.98,37.99,173200.0,26.9838,26.998,26.9838,26.9909,173200.0
2012-03-07 11:35:00,37.99,37.99,37.96,37.98,175200.0,26.9909,26.9909,26.9696,26.9838,175200.0
2012-03-07 11:40:00,37.98,38.0,37.98,38.0,76300.0,26.9838,26.998,26.9838,26.998,76300.0
2012-03-07 11:45:00,38.0,38.0,37.98,37.99,47900.0,26.998,26.998,26.9838,26.9909,47900.0
2012-03-07 11:50:00,37.99,37.99,37.98,37.98,49100.0,26.9909,26.9909,26.9838,26.9838,49100.0
2012-03-07 11:55:00,37.98,37.99,37.97,37.98,66600.0,26.9838,26.9909,26.9767,26.9838,66600.0
2012-03-07 12:00:00,37.99,38.01,37.98,38.0,52200.0,26.9909,27.0051,26.9838,26.998,52200.0
2012-03-07 12:05:00,37.99,38.0,37.98,37.98,26700.0,26.9909,26.998,26.9838,26.9838,26700.0
2012-03-07 12:10:00,37.98,38.0,37.98,37.99,258600.0,26.9838,26.998,26.9838,26.9909,258600.0
2012-03-07 12:15:00,37.98,37.99,37.96,37.97,69400.0,26.9838,26.9909,26.9696,26.9767,69400.0
2012-03-07 12:20:00,37.97,37.97,37.95,37.97,90900.0,26.9767,26.9767,26.9625,26.9767,90900.0
2012-03-07 12:25:00,37.97,37.97,37.96,37.97,31600.0,26.9767,26.9767,26.9696,26.9767,31600.0
2012-03-07 12:30:00,37.97,37.97,37.94,37.94,53800.0,26.9767,26.9767,26.9554,26.9554,53800.0
2012-03-07 12:35:00,37.95,37.97,37.94,37.97,77200.0,26.9625,26.9767,26.9554,26.9767,77200.0
2012-03-07 12:40:00,37.97,37.99,37.96,37.98,41700.0,26.9767,26.9909,26.9696,26.9838,41700.0
2012-03-07 12:45:00,37.99,37.99,37.96,37.97,79300.0,26.9909,26.9909,26.9696,26.9767,79300.0
2012-03-07 12:50:00,37.96,37.98,37.96,37.98,56300.0,26.9696,26.9838,26.9696,26.9838,56300.0
2012-03-07 12:55:00,37.98,37.99,37.98,37.99,81700.0,26.9838,26.9909,26.9838,26.9909,81700.0
2012-03-07 13:00:00,37.98,37.99,37.97,37.98,92800.0,26.9838,26.9909,26.9767,26.9838,92800.0
2012-03-07 13:05:00,37.98,37.98,37.97,37.98,43900.0,26.9838,26.9838,26.9767,26.9838,43900.0
2012-03-07 13:10:00,37.98,37.99,37.97,37.98,82500.0,26.9838,26.9909,26.9767,26.9838,82500.0
2012-03-07 13:15:00,37.98,37.99,37.96,37.99,73700.0,26.9838,26.9909,26.9696,26.9909,73700.0
2012-03-07 13:20:00,37.98,37.99,37.98,37.99,44200.0,26.9838,26.9909,26.9838,26.9909,44200.0
2012-03-07 13:25:00,37.99,37.99,37.97,37.97,30100.0,26.9909,26.9909,26.9767,26.9767,30100.0
2012-03-07 13:30:00,37.98,37.98,37.95,37.95,66000.0,26.9838,26.9838,26.9625,26.9625,66000.0
2012-03-07 13:35:00,37.96,37.97,37.95,37.97,21900.0,26.9696,26.9767,26.9625,26.9767,21900.0
2012-03-07 13:40:00,37.97,37.97,37.9,37.91,133700.0,26.9767,26.9767,26.927,26.9341,133700.0
2012-03-07 13:45:00,37.91,37.93,37.91,37.93,41700.0,26.9341,26.9483,26.9341,26.9483,41700.0
2012-03-07 13:50:00,37.93,37.97,37.93,37.95,62600.0,26.9483,26.9767,26.9483,26.9625,62600.0
2012-03-07 13:55:00,37.95,37.98,37.95,37.97,100800.0,26.9625,26.9838,26.9625,26.9767,100800.0
2012-03-07 14:00:00,37.97,38.01,37.97,38.01,119900.0,26.9767,27.0051,26.9767,27.0051,119900.0
2012-03-07 14:05:00,38.0,38.02,38.0,38.01,100800.0,26.998,27.0123,26.998,27.0051,100800.0
2012-03-07 14:10:00,38.01,38.01,37.98,37.98,30700.0,27.0051,27.0051,26.9838,26.9838,30700.0
2012-03-07 14:15:00,37.99,38.02,37.98,38.01,169100.0,26.9909,27.0123,26.9838,27.0051,169100.0
2012-03-07 14:20:00,38.0,38.0,37.96,37.97,93000.0,26.998,26.998,26.9696,26.9767,93000.0
2012-03-07 14:25:00,37.96,37.98,37.96,37.98,97600.0,26.9696,26.9838,26.9696,26.9838,97600.0
2012-03-07 14:30:00,37.98,37.99,37.95,37.95,73000.0,26.9838,26.9909,26.9625,26.9625,73000.0
2012-03-07 14:35:00,37.95,37.97,37.93,37.97,84600.0,26.9625,26.9767,26.9483,26.9767,84600.0
2012-03-07 14:40:00,37.97,37.97,37.94,37.94,80400.0,26.9767,26.9767,26.9554,26.9554,80400.0
2012-03-07 14:45:00,37.94,37.96,37.94,37.96,123400.0,26.9554,26.9696,26.9554,26.9696,123400.0
2012-03-07 14:50:00,37.95,37.99,37.95,37.98,69200.0,26.9625,26.9909,26.9625,26.9838,69200.0
2012-03-07 14:55:00,37.99,37.99,37.97,37.98,30300.0,26.9909,26.9909,26.9767,26.9838,30300.0
2012-03-07 15:00:00,37.98,37.99,37.97,37.99,69000.0,26.9838,26.9909,26.9767,26.9909,69000.0
2012-03-07 15:05:00,37.99,37.99,37.94,37.95,126800.0,26.9909,26.9909,26.9554,26.9625,126800.0
2012-03-07 15:10:00,37.95,37.97,37.94,37.97,24300.0,26.9625,26.9767,26.9554,26.9767,24300.0
2012-03-07 15:15:00,37.97,38.0,37.96,38.0,51900.0,26.9767,26.998,26.9696,26.998,51900.0
2012-03-07 15:20:00,38.0,38.03,38.0,38.01,85700.0,26.998,27.0194,26.998,27.0051,85700.0
2012-03-07 15:25:00,38.01,38.02,38.0,38.02,139600.0,27.0051,27.0123,26.998,27.0123,139600.0
2012-03-07 15:30:00,38.02,38.04,38.0,38.01,117200.0,27.0123,27.0265,26.998,27.0051,117200.0
2012-03-07 15:35:00,38.01,38.01,37.99,38.0,319100.0,27.0051,27.0051,26.9909,26.998,319100.0
2012-03-07 15:40:00,38.01,38.02,38.0,38.01,282200.0,27.0051,27.0123,26.998,27.0051,282200.0
2012-03-07 15:45:00,38.01,38.03,38.0,38.01,242200.0,27.0051,27.0194,26.998,27.0051,242200.0
2012-03-07 15:50:00,38.0,38.01,37.95,37.97,1097300.0,26.998,27.0051,26.9625,26.9767,1097300.0
2012-03-07 15:55:00,37.96,37.97,37.91,37.95,1016200.0,26.9696,26.9767,26.9341,26.9625,1016200.0
2012-03-08 09:30:00,38.66,38.75,38.64,38.68,403700.0,27.467,27.5309,27.4527,27.4812,403700.0
2012-03-08 09:35:00,38.68,38.69,38.62,38.63,434200.0,27.4812,27.4883,27.4385,27.4456,434200.0
2012-03-08 09:40:00,38.63,38.69,38.63,38.66,301400.0,27.4456,27.4883,27.4456,27.467,301400.0
2012-03-08 09:45:00,38.66,38.7,38.58,38.58,194600.0,27.467,27.4954,27.4101,27.4101,194600.0
2012-03-08 09:50:00,38.57,38.63,38.55,38.55,244500.0,27.403,27.4456,27.3888,27.3888,244500.0
2012-03-08 09:55:00,38.56,38.58,38.54,38.56,229100.0,27.3959,27.4101,27.3817,27.3959,229100.0
2012-03-08 10:00:00,38.57,38.6,38.54,38.55,344000.0,27.403,27.4243,27.3817,27.3888,344000.0
2012-03-08 10:05:00,38.55,38.55,38.52,38.53,113500.0,27.3888,27.3888,27.3675,27.3746,113500.0
2012-03-08 10:10:00,38.53,38.54,38.47,38.53,265900.0,27.3746,27.3817,27.332,27.3746,265900.0
2012-03-08 10:15:00,38.53,38.56,38.5,38.53,142600.0,27.3746,27.3959,27.3533,27.3746,142600.0
2012-03-08 10:20:00,38.54,38.54,38.5,38.52,42800.0,27.3817,27.3817,27.3533,27.3675,42800.0
2012-03-08 10:25:00,38.52,38.52,38.48,38.5,271100.0,27.3675,27.3675,27.3391,27.3533,271100.0
2012-03-08 10:30:00,38.5,38.57,38.5,38.57,143800.0,27.3533,27.403,27.3533,27.403,143800.0
2012-03-08 10:35:00,38.56,38.59,38.56,38.58,138500.0,27.3959,27.4172,27.3959,27.4101,138500.0
2012-03-08 10:40:00,38.59,38.6,38.58,38.6,129400.0,27.4172,27.4243,27.4101,27.4243,129400.0
2012-03-08 10:45:00,38.6,38.63,38.59,38.62,162100.0,27.4243,27.4456,27.4172,27.4385,162100.0
2012-03-08 10:50:00,38.62,38.65,38.62,38.65,143100.0,27.4385,27.4598,27.4385,27.4598,143100.0
2012-03-08 10:55:00,38.64,38.65,38.62,38.64,65000.0,27.4527,27.4598,27.4385,27.4527,65000.0
2012-03-08 11:00:00,38.64,38.7,38.63,38.7,182500.0,27.4527,27.4954,27.4456,27.4954,182500.0
2012-03-08 11:05:00,38.69,38.7,38.67,38.67,126600.0,27.4883,27.4954,27.4741,27.4741,126600.0
2012-03-08 11:10:00,38.68,38.73,38.68,38.7,98700.0,27.4812,27.5167,27.4812,27.4954,98700.0
2012-03-08 11:15:00,38.71,38.73,38.71,38.71,168700.0,27.5025,27.5167,27.5025,27.5025,168700.0
2012-03-08 11:20:00,38.71,38.72,38.7,38.72,270100.0,27.5025,27.5096,27.4954,27.5096,270100.0
2012-03-08 11:25:00,38.71,38.72,38.69,38.71,90200.0,27.5025,27.5096,27.4883,27.5025,90200.0
2012-03-08 11:30:00,38.71,38.73,38.7,38.7,85600.0,27.5025,27.5167,27.4954,27.4954,85600.0
2012-03-08 11:35:00,38.71,38.71,38.63,38.63,348200.0,27.5025,27.5025,27.4456,27.4456,348200.0
2012-03-08 11:40:00,38.62,38.64,38.61,38.62,103200.0,27.4385,27.4527,27.4314,27.4385,103200.0
2012-03-08 11:45:00,38.62,38.64,38.6,38.62,150800.0,27.4385,27.4527,27.4243,27.4385,150800.0
2012-03-08 11:50:00,38.62,38.64,38.6,38.61,177500.0,27.4385,27.4527,27.4243,27.4314,177500.0
2012-03-08 11:55:00,38.61,38.62,38.6,38.62,35900.0,27.4314,27.4385,27.4243,27.4385,35900.0
2012-03-08 12:00:00,38.62,38.63,38.61,38.63,95300.0,27.4385,27.4456,27.4314,27.4456,95300.0
2012-03-08 12:05:00,38.63,38.64,38.63,38.63,84100.0,27.4456,27.4527,27.4456,27.4456,84100.0
2012-03-08 12:10:00,38.64,38.66,38.64,38.65,34700.0,27.4527,27.467,27.4527,27.4598,34700.0
2012-03-08 12:15:00,38.65,38.66,38.62,38.62,92100.0,27.4598,27.467,27.4385,27.4385,92100.0
2012-03-08 12:20:00,38.62,38.63,38.62,38.63,28500.0,27.4385,27.4456,27.4385,27.4456,28500.0
2012-03-08 12:25:00,38.63,38.66,38.63,38.64,90600.0,27.4456,27.467,27.4456,27.4527,90600.0
2012-03-08 12:30:00,38.65,38.65,38.64,38.64,21300.0,27.4598,27.4598,27.4527,27.4527,21300.0
2012-03-08 12:35:00,38.65,38.66,38.64,38.64,54600.0,27.4598,27.467,27.4527,27.4527,54600.0
2012-03-08 12:40:00,38.64,38.66,38.64,38.65,107600.0,27.4527,27.467,27.4527,27.4598,107600.0
2012-03-08 12:45:00,38.66,38.67,38.65,38.67,166900.0,27.467,27.4741,27.4598,27.4741,166900.0
2012-03-08 12:50:00,38.68,38.7,38.68,38.69,69200.0,27.4812,27.4954,27.4812,27.4883,69200.0
2012-03-08 12:55:00,38.68,38.7,38.67,38.68,27200.0,27.4812,27.4954,27.4741,27.4812,27200.0
2012-03-08 13:00:00,38.67,38.67,38.63,38.63,53100.0,27.4741,27.4741,27.4456,27.4456,53100.0
2012-03-08 13:05:00,38.64,38.66,38.64,38.64,28300.0,27.4527,27.467,27.4527,27.4527,28300.0
2012-03-08 13:10:00,38.64,38.65,38.63,38.65,73200.0,27.4527,27.4598,27.4456,27.4598,73200.0
2012-03-08 13:15:00,38.66,38.68,38.65,38.67,64400.0,27.467,27.4812,27.4598,27.4741,64400.0
2012-03-08 13:20:00,38.67,38.67,38.64,38.66,48600.0,27.4741,27.4741,27.4527,27.467,48600.0
2012-03-08 13:25:00,38.65,38.66,38.64,38.65,47900.0,27.4598,27.467,27.4527,27.4598,47900.0
2012-03-08 13:30:00,38.64,38.67,38.64,38.67,28700.0,27.4527,27.4741,27.4527,27.4741,28700.0
2012-03-08 13:35:00,38.66,38.67,38.65,38.66,31000.0,27.467,27.4741,27.4598,27.467,31000.0
2012-03-08 13:40:00,38.66,38.67,38.65,38.66,25400.0,27.467,27.4741,27.4598,27.467,25400.0
2012-03-08 13:45:00,38.66,38.67,38.64,38.64,42400.0,27.467,27.4741,27.4527,27.4527,42400.0
2012-03-08 13:50:00,38.64,38.65,38.64,38.65,44700.0,27.4527,27.4598,27.4527,27.4598,44700.0
2012-03-08 13:55:00,38.65,38.65,38.64,38.64,14000.0,27.4598,27.4598,27.4527,27.4527,14000.0
2012-03-08 14:00:00,38.65,38.65,38.64,38.64,15000.0,27.4598,27.4598,27.4527,27.4527,15000.0
2012-03-08 14:05:00,38.64,38.65,38.64,38.64,12800.0,27.4527,27.4598,27.4527,27.4527,12800.0
2012-03-08 14:10:00,38.64,38.64,38.62,38.63,21200.0,27.4527,27.4527,27.4385,27.4456,21200.0
2012-03-08 14:15:00,38.62,38.64,38.62,38.64,59700.0,27.4385,27.4527,27.4385,27.4527,59700.0
2012-03-08 14:20:00,38.63,38.67,38.62,38.66,221300.0,27.4456,27.4741,27.4385,27.467,221300.0
2012-03-08 14:25:00,38.67,38.69,38.65,38.66,125500.0,27.4741,27.4883,27.4598,27.467,125500.0
2012-03-08 14:30:00,38.66,38.67,38.65,38.66,9800.0,27.467,27.4741,27.4598,27.467,9800.0
2012-03-08 14:35:00,38.65,38.67,38.64,38.65,84900.0,27.4598,27.4741,27.4527,27.4598,84900.0
2012-03-08 14:40:00,38.65,38.7,38.65,38.69,33300.0,27.4598,27.4954,27.4598,27.4883,33300.0
2012-03-08 14:45:00,38.69,38.7,38.69,38.69,12600.0,27.4883,27.4954,27.4883,27.4883,12600.0
2012-03-08 14:50:00,38.7,38.75,38.69,38.75,117200.0,27.4954,27.5309,27.4883,27.5309,117200.0
2012-03-08 14:55:00,38.75,38.79,38.75,38.79,319600.0,27.5309,27.5593,27.5309,27.5593,319600.0
2012-03-08 15:00:00,38.79,38.79,38.77,38.78,149300.0,27.5593,27.5593,27.5451,27.5522,149300.0
2012-03-08 15:05:00,38.79,38.82,38.78,38.8,179300.0,27.5593,27.5806,27.5522,27.5664,179300.0
2012-03-08 15:10:00,38.81,38.87,38.81,38.87,379800.0,27.5735,27.6162,27.5735,27.6162,379800.0
2012-03-08 15:15:00,38.87,38.9,38.86,38.9,234500.0,27.6162,27.6375,27.609,27.6375,234500.0
2012-03-08 15:20:00,38.9,38.9,38.88,38.9,196000.0,27.6375,27.6375,27.6233,27.6375,196000.0
2012-03-08 15:25:00,38.89,38.9,38.87,38.88,151400.0,27.6304,27.6375,27.6162,27.6233,151400.0
2012-03-08 15:30:00,38.88,38.89,38.87,38.87,97200.0,27.6233,27.6304,27.6162,27.6162,97200.0
2012-03-08 15:35:00,38.87,38.88,38.79,38.79,321400.0,27.6162,27.6233,27.5593,27.5593,321400.0
2012-03-08 15:40:00,38.8,38.8,38.77,38.78,150700.0,27.5664,27.5664,27.5451,27.5522,150700.0
2012-03-08 15:45:00,38.78,38.8,38.76,38.79,243500.0,27.5522,27.5664,27.538,27.5593,243500.0
2012-03-08 15:50:00,38.79,38.83,38.78,38.81,739800.0,27.5593,27.5877,27.5522,27.5735,739800.0
2012-03-08 15:55:00,38.81,38.83,38.78,38.78,1324900.0,27.5735,27.5877,27.5522,27.5522,1324900.0
2012-03-09 09:30:00,39.0,39.05,38.95,38.95,427400.0,27.7085,27.744,27.673,27.673,427400.0
2012-03-09 09:35:00,38.95,38.99,38.92,38.94,453000.0,27.673,27.7014,27.6517,27.6659,453000.0
2012-03-09 09:40:00,38.95,38.97,38.94,38.96,286700.0,27.673,27.6872,27.6659,27.6801,286700.0
2012-03-09 09:45:00,38.95,39.06,38.95,39.06,353400.0,27.673,27.7511,27.673,27.7511,353400.0
2012-03-09 09:50:00,39.06,39.09,39.02,39.04,455600.0,27.7511,27.7725,27.7227,27.7369,455600.0
2012-03-09 09:55:00,39.03,39.06,38.97,38.98,316200.0,27.7298,27.7511,27.6872,27.6943,316200.0
2012-03-09 10:00:00,38.98,39.08,38.97,39.06,359500.0,27.6943,27.7654,27.6872,27.7511,359500.0
2012-03-09 10:05:00,39.07,39.13,39.06,39.13,565400.0,27.7582,27.8009,27.7511,27.8009,565400.0
2012-03-09 10:10:00,39.13,39.13,39.03,39.03,263300.0,27.8009,27.8009,27.7298,27.7298,263300.0
2012-03-09 10:15:00,39.04,39.1,39.03,39.1,219500.0,27.7369,27.7796,27.7298,27.7796,219500.0
2012-03-09 10:20:00,39.1,39.15,39.1,39.14,102800.0,27.7796,27.8151,27.7796,27.808,102800.0
2012-03-09 10:25:00,39.14,39.16,39.12,39.13,150400.0,27.808,27.8222,27.7938,27.8009,150400.0
2012-03-09 10:30:00,39.13,39.17,39.13,39.17,194500.0,27.8009,27.8293,27.8009,27.8293,194500.0
2012-03-09 10:35:00,39.17,39.21,39.16,39.2,235000.0,27.8293,27.8577,27.8222,27.8506,235000.0
2012-03-09 10:40:00,39.2,39.21,39.13,39.15,213000.0,27.8506,27.8577,27.8009,27.8151,213000.0
2012-03-09 10:45:00,39.15,39.15,39.13,39.14,207400.0,27.8151,27.8151,27.8009,27.808,207400.0
2012-03-09 10:50:00,39.14,39.18,39.14,39.18,199100.0,27.808,27.8364,27.808,27.8364,199100.0
2012-03-09 10:55:00,39.18,39.2,39.17,39.17,127900.0,27.8364,27.8506,27.8293,27.8293,127900.0
2012-03-09 11:00:00,39.17,39.18,39.13,39.13,241200.0,27.8293,27.8364,27.8009,27.8009,241200.0
2012-03-09 11:05:00,39.13,39.14,39.12,39.12,122600.0,27.8009,27.808,27.7938,27.7938,122600.0
2012-03-09 11:10:00,39.13,39.14,39.11,39.14,104300.0,27.8009,27.808,27.7867,27.808,104300.0
2012-03-09 11:15:00,39.15,39.2,39.15,39.18,410700.0,27.8151,27.8506,27.8151,27.8364,410700.0
2012-03-09 11:20:00,39.18,39.18,39.16,39.17,116300.0,27.8364,27.8364,27.8222,27.8293,116300.0
2012-03-09 11:25:00,39.16,39.17,39.13,39.14,154000.0,27.8222,27.8293,27.8009,27.808,154000.0
2012-03-09 11:30:00,39.14,39.15,39.13,39.13,110600.0,27.808,27.8151,27.8009,27.8009,110600.0
2012-03-09 11:35:00,39.13,39.17,39.13,39.17,133500.0,27.8009,27.8293,27.8009,27.8293,133500.0
2012-03-09 11:40:00,39.17,39.18,39.16,39.18,155700.0,27.8293,27.8364,27.8222,27.8364,155700.0
2012-03-09 11:45:00,39.18,39.21,39.16,39.16,293100.0,27.8364,27.8577,27.8222,27.8222,293100.0
2012-03-09 11:50:00,39.17,39.19,39.16,39.17,74500.0,27.8293,27.8435,27.8222,27.8293,74500.0
2012-03-09 11:55:00,39.17,39.19,39.16,39.17,74200.0,27.8293,27.8435,27.8222,27.8293,74200.0
2012-03-09 12:00:00,39.17,39.18,39.15,39.16,75700.0,27.8293,27.8364,27.8151,27.8222,75700.0
2012-03-09 12:05:00,39.17,39.17,39.13,39.14,123400.0,27.8293,27.8293,27.8009,27.808,123400.0
2012-03-09 12:10:00,39.13,39.16,39.13,39.16,80600.0,27.8009,27.8222,27.8009,27.8222,80600.0
2012-03-09 12:15:00,39.15,39.16,39.15,39.16,47800.0,27.8151,27.8222,27.8151,27.8222,47800.0
2012-03-09 12:20:00,39.16,39.17,39.15,39.17,71800.0,27.8222,27.8293,27.8151,27.8293,71800.0
2012-03-09 12:25:00,39.17,39.18,39.15,39.15,85200.0,27.8293,27.8364,27.8151,27.8151,85200.0
2012-03-09 12:30:00,39.15,39.16,39.14,39.14,65100.0,27.8151,27.8222,27.808,27.808,65100.0
2012-03-09 12:35:00,39.14,39.15,39.14,39.14,87500.0,27.808,27.8151,27.808,27.808,87500.0
2012-03-09 12:40:00,39.14,39.15,39.13,39.14,91900.0,27.808,27.8151,27.8009,27.808,91900.0
2012-03-09 12:45:00,39.14,39.14,39.13,39.14,43200.0,27.808,27.808,27.8009,27.808,43200.0
2012-03-09 12:50:00,39.14,39.16,39.14,39.15,63700.0,27.808,27.8222,27.808,27.8151,63700.0
2012-03-09 12:55:00,39.15,39.15,39.13,39.14,66700.0,27.8151,27.8151,27.8009,27.808,66700.0
2012-03-09 13:00:00,39.14,39.15,39.13,39.15,52700.0,27.808,27.8151,27.8009,27.8151,52700.0
2012-03-09 13:05:00,39.14,39.15,39.13,39.13,102800.0,27.808,27.8151,27.8009,27.8009,102800.0
2012-03-09 13:10:00,39.13,39.15,39.12,39.15,62100.0,27.8009,27.8151,27.7938,27.8151,62100.0
2012-03-09 13:15:00,39.14,39.16,39.14,39.14,66800.0,27.808,27.8222,27.808,27.808,66800.0
2012-03-09 13:20:00,39.14,39.14,39.09,39.09,151800.0,27.808,27.808,27.7725,27.7725,151800.0
2012-03-09 13:25:00,39.09,39.11,39.09,39.1,55600.0,27.7725,27.7867,27.7725,27.7796,55600.0
2012-03-09 13:30:00,39.1,39.12,39.08,39.11,97700.0,27.7796,27.7938,27.7654,27.7867,97700.0
2012-03-09 13:35:00,39.11,39.12,39.11,39.11,53800.0,27.7867,27.7938,27.7867,27.7867,53800.0
2012-03-09 13:40:00,39.11,39.11,39.09,39.11,69500.0,27.7867,27.7867,27.7725,27.7867,69500.0
2012-03-09 13:45:00,39.11,39.12,39.1,39.11,56800.0,27.7867,27.7938,27.7796,27.7867,56800.0
2012-03-09 13:50:00,39.12,39.12,39.11,39.11,60000.0,27.7938,27.7938,27.7867,27.7867,60000.0
2012-03-09 13:55:00,39.12,39.14,39.11,39.14,123200.0,27.7938,27.808,27.7867,27.808,123200.0
2012-03-09 14:00:00,39.14,39.15,39.14,39.14,48900.0,27.808,27.8151,27.808,27.808,48900.0
2012-03-09 14:05:00,39.14,39.15,39.12,39.14,115000.0,27.808,27.8151,27.7938,27.808,115000.0
2012-03-09 14:10:00,39.13,39.15,39.12,39.13,94900.0,27.8009,27.8151,27.7938,27.8009,94900.0
2012-03-09 14:15:00,39.13,39.13,39.1,39.1,73400.0,27.8009,27.8009,27.7796,27.7796,73400.0
2012-03-09 14:20:00,39.1,39.12,39.1,39.11,34200.0,27.7796,27.7938,27.7796,27.7867,34200.0
2012-03-09 14:25:00,39.11,39.12,39.1,39.11,55600.0,27.7867,27.7938,27.7796,27.7867,55600.0
2012-03-09 14:30:00,39.1,39.13,39.1,39.13,73500.0,27.7796,27.8009,27.7796,27.8009,73500.0
2012-03-09 14:35:00,39.12,39.14,39.11,39.14,84600.0,27.7938,27.808,27.7867,27.808,84600.0
2012-03-09 14:40:00,39.13,39.16,39.13,39.13,100800.0,27.8009,27.8222,27.8009,27.8009,100800.0
2012-03-09 14:45:00,39.13,39.14,39.1,39.11,141700.0,27.8009,27.808,27.7796,27.7867,141700.0
2012-03-09 14:50:00,39.11,39.13,39.09,39.1,388500.0,27.7867,27.8009,27.7725,27.7796,388500.0
2012-03-09 14:55:00,39.09,39.09,39.0,39.04,221500.0,27.7725,27.7725,27.7085,27.7369,221500.0
2012-03-09 15:00:00,39.04,39.11,39.04,39.09,147000.0,27.7369,27.7867,27.7369,27.7725,147000.0
2012-03-09 15:05:00,39.09,39.1,39.07,39.08,77000.0,27.7725,27.7796,27.7582,27.7654,77000.0
2012-03-09 15:10:00,39.08,39.08,39.04,39.06,116300.0,27.7654,27.7654,27.7369,27.7511,116300.0
2012-03-09 15:15:00,39.06,39.06,39.04,39.06,61800.0,27.7511,27.7511,27.7369,27.7511,61800.0
2012-03-09 15:20:00,39.05,39.08,39.05,39.05,110400.0,27.744,27.7654,27.744,27.744,110400.0
2012-03-09 15:25:00,39.05,39.06,39.03,39.04,102300.0,27.744,27.7511,27.7298,27.7369,102300.0
2012-03-09 15:30:00,39.04,39.04,39.0,39.01,203500.0,27.7369,27.7369,27.7085,27.7156,203500.0
2012-03-09 15:35:00,39.0,39.05,39.0,39.05,281400.0,27.7085,27.744,27.7085,27.744,281400.0
2012-03-09 15:40:00,39.04,39.05,39.0,39.02,239900.0,27.7369,27.744,27.7085,27.7227,239900.0
2012-03-09 15:45:00,39.02,39.04,39.02,39.03,200600.0,27.7227,27.7369,27.7227,27.7298,200600.0
2012-03-09 15:50:00,39.02,39.03,38.96,38.97,399100.0,27.7227,27.7298,27.6801,27.6872,399100.0
2012-03-09 15:55:00,38.98,39.05,38.97,39.03,943400.0,27.6943,27.744,27.6872,27.7298,943400.0
2012-03-12 09:30:00,38.94,38.97,38.9,38.93,258500.0,27.6659,27.6872,27.6375,27.6588,258500.0
2012-03-12 09:35:00,38.94,39.01,38.92,38.99,202100.0,27.6659,27.7156,27.6517,27.7014,202100.0
2012-03-12 09:40:00,39.0,39.03,38.98,38.98,153900.0,27.7085,27.7298,27.6943,27.6943,153900.0
2012-03-12 09:45:00,38.98,39.01,38.91,38.91,143600.0,27.6943,27.7156,27.6446,27.6446,143600.0
2012-03-12 09:50:00,38.91,38.96,38.88,38.95,201100.0,27.6446,27.6801,27.6233,27.673,201100.0
2012-03-12 09:55:00,38.96,38.96,38.9,38.92,240800.0,27.6801,27.6801,27.6375,27.6517,240800.0
2012-03-12 10:00:00,38.92,38.94,38.87,38.87,1440700.0,27.6517,27.6659,27.6162,27.6162,1440700.0
2012-03-12 10:05:00,38.88,38.91,38.86,38.88,130900.0,27.6233,27.6446,27.609,27.6233,130900.0
2012-03-12 10:10:00,38.89,38.92,38.83,38.85,273300.0,27.6304,27.6517,27.5877,27.6019,273300.0
2012-03-12 10:15:00,38.85,38.87,38.84,38.87,120700.0,27.6019,27.6162,27.5948,27.6162,120700.0
2012-03-12 10:20:00,38.87,38.88,38.79,38.81,173100.0,27.6162,27.6233,27.5593,27.5735,173100.0
2012-03-12 10:25:00,38.81,38.83,38.78,38.83,175100.0,27.5735,27.5877,27.5522,27.5877,175100.0
2012-03-12 10:30:00,38.83,38.83,38.74,38.74,378100.0,27.5877,27.5877,27.5238,27.5238,378100.0
2012-03-12 10:35:00,38.75,38.76,38.73,38.74,126000.0,27.5309,27.538,27.5167,27.5238,126000.0
2012-03-12 10:40:00,38.75,38.79,38.74,38.78,157700.0,27.5309,27.5593,27.5238,27.5522,157700.0
2012-03-12 10:45:00,38.78,38.8,38.77,38.77,109000.0,27.5522,27.5664,27.5451,27.5451,109000.0
2012-03-12 10:50:00,38.77,38.89,38.77,38.86,256100.0,27.5451,27.6304,27.5451,27.609,256100.0
2012-03-12 10:55:00,38.85,38.87,38.83,38.85,125800.0,27.6019,27.6162,27.5877,27.6019,125800.0
2012-03-12 11:00:00,38.85,38.86,38.79,38.81,117900.0,27.6019,27.609,27.5593,27.5735,117900.0
2012-03-12 11:05:00,38.81,38.84,38.78,38.79,73600.0,27.5735,27.5948,27.5522,27.5593,73600.0
2012-03-12 11:10:00,38.79,38.81,38.78,38.8,84300.0,27.5593,27.5735,27.5522,27.5664,84300.0
2012-03-12 11:15:00,38.8,38.82,38.79,38.79,69300.0,27.5664,27.5806,27.5593,27.5593,69300.0
2012-03-12 11:20:00,38.79,38.83,38.74,38.77,268800.0,27.5593,27.5877,27.5238,27.5451,268800.0
2012-03-12 11:25:00,38.77,38.79,38.76,38.78,103400.0,27.5451,27.5593,27.538,27.5522,103400.0
2012-03-12 11:30:00,38.77,38.83,38.77,38.83,70300.0,27.5451,27.5877,27.5451,27.5877,70300.0
2012-03-12 11:35:00,38.82,38.83,38.79,38.82,71100.0,27.5806,27.5877,27.5593,27.5806,71100.0
2012-03-12 11:40:00,38.81,38.82,38.79,38.82,163400.0,27.5735,27.5806,27.5593,27.5806,163400.0
2012-03-12 11:45:00,38.82,38.82,38.77,38.79,108200.0,27.5806,27.5806,27.5451,27.5593,108200.0
2012-03-12 11:50:00,38.78,38.83,38.77,38.8,111200.0,27.5522,27.5877,27.5451,27.5664,111200.0
2012-03-12 11:55:00,38.8,38.81,38.78,38.79,68600.0,27.5664,27.5735,27.5522,27.5593,68600.0
2012-03-12 12:00:00,38.79,38.83,38.75,38.8,160500.0,27.5593,27.5877,27.5309,27.5664,160500.0
2012-03-12 12:05:00,38.8,38.84,38.8,38.84,46200.0,27.5664,27.5948,27.5664,27.5948,46200.0
2012-03-12 12:10:00,38.84,38.89,38.83,38.89,100500.0,27.5948,27.6304,27.5877,27.6304,100500.0
2012-03-12 12:15:00,38.89,38.9,38.87,38.89,108900.0,27.6304,27.6375,27.6162,27.6304,108900.0
2012-03-12 12:20:00,38.89,38.91,38.86,38.89,111400.0,27.6304,27.6446,27.609,27.6304,111400.0
2012-03-12 12:25:00,38.89,38.91,38.88,38.9,81500.0,27.6304,27.6446,27.6233,27.6375,81500.0
2012-03-12 12:30:00,38.9,38.9,38.85,38.88,186400.0,27.6375,27.6375,27.6019,27.6233,186400.0
2012-03-12 12:35:00,38.88,38.89,38.86,38.89,108600.0,27.6233,27.6304,27.609,27.6304,108600.0
2012-03-12 12:40:00,38.88,38.88,38.87,38.87,27500.0,27.6233,27.6233,27.6162,27.6162,27500.0
2012-03-12 12:45:00,38.88,38.91,38.87,38.9,65500.0,27.6233,27.6446,27.6162,27.6375,65500.0
2012-03-12 12:50:00,38.9,38.91,38.86,38.89,112800.0,27.6375,27.6446,27.609,27.6304,112800.0
2012-03-12 12:55:00,38.89,38.91,38.89,38.91,96200.0,27.6304,27.6446,27.6304,27.6446,96200.0
2012-03-12 13:00:00,38.9,38.91,38.88,38.88,49000.0,27.6375,27.6446,27.6233,27.6233,49000.0
2012-03-12 13:05:00,38.88,38.89,38.86,38.87,53200.0,27.6233,27.6304,27.609,27.6162,53200.0
2012-03-12 13:10:00,38.86,38.87,38.84,38.84,49700.0,27.609,27.6162,27.5948,27.5948,49700.0
2012-03-12 13:15:00,38.84,38.87,38.84,38.85,74200.0,27.5948,27.6162,27.5948,27.6019,74200.0
2012-03-12 13:20:00,38.84,38.88,38.84,38.87,73500.0,27.5948,27.6233,27.5948,27.6162,73500.0
2012-03-12 13:25:00,38.88,38.89,38.87,38.87,83600.0,27.6233,27.6304,27.6162,27.6162,83600.0
2012-03-12 13:30:00,38.87,38.9,38.87,38.9,42900.0,27.6162,27.6375,27.6162,27.6375,42900.0
2012-03-12 13:35:00,38.91,38.95,38.91,38.94,126100.0,27.6446,27.673,27.6446,27.6659,126100.0
2012-03-12 13:40:00,38.94,38.98,38.94,38.96,61200.0,27.6659,27.6943,27.6659,27.6801,61200.0
2012-03-12 13:45:00,38.95,38.96,38.92,38.92,44100.0,27.673,27.6801,27.6517,27.6517,44100.0
2012-03-12 13:50:00,38.92,38.93,38.89,38.9,185600.0,27.6517,27.6588,27.6304,27.6375,185600.0
2012-03-12 13:55:00,38.91,38.92,38.89,38.89,24100.0,27.6446,27.6517,27.6304,27.6304,24100.0
2012-03-12 14:00:00,38.9,38.9,38.87,38.87,104200.0,27.6375,27.6375,27.6162,27.6162,104200.0
2012-03-12 14:05:00,38.88,38.88,38.85,38.86,113500.0,27.6233,27.6233,27.6019,27.609,113500.0
2012-03-12 14:10:00,38.86,38.9,38.85,38.9,105900.0,27.609,27.6375,27.6019,27.6375,105900.0
2012-03-12 14:15:00,38.9,38.9,38.89,38.89,13600.0,27.6375,27.6375,27.6304,27.6304,13600.0
2012-03-12 14:20:00,38.89,38.9,38.88,38.88,94700.0,27.6304,27.6375,27.6233,27.6233,94700.0
2012-03-12 14:25:00,38.88,38.89,38.88,38.89,29700.0,27.6233,27.6304,27.6233,27.6304,29700.0
2012-03-12 14:30:00,38.89,38.94,38.88,38.9,567900.0,27.6304,27.6659,27.6233,27.6375,567900.0
2012-03-12 14:35:00,38.9,38.92,38.89,38.91,206100.0,27.6375,27.6517,27.6304,27.6446,206100.0
2012-03-12 14:40:00,38.9,38.91,38.87,38.88,48400.0,27.6375,27.6446,27.6162,27.6233,48400.0
2012-03-12 14:45:00,38.87,38.89,38.87,38.88,29600.0,27.6162,27.6304,27.6162,27.6233,29600.0
2012-03-12 14:50:00,38.88,38.89,38.88,38.88,33600.0,27.6233,27.6304,27.6233,27.6233,33600.0
2012-03-12 14:55:00,38.88,38.89,38.87,38.88,153700.0,27.6233,27.6304,27.6162,27.6233,153700.0
2012-03-12 15:00:00,38.88,38.89,38.86,38.87,100900.0,27.6233,27.6304,27.609,27.6162,100900.0
2012-03-12 15:05:00,38.87,38.88,38.86,38.87,71400.0,27.6162,27.6233,27.609,27.6162,71400.0
2012-03-12 15:10:00,38.87,38.92,38.87,38.92,104700.0,27.6162,27.6517,27.6162,27.6517,104700.0
2012-03-12 15:15:00,38.92,38.92,38.91,38.91,45800.0,27.6517,27.6517,27.6446,27.6446,45800.0
2012-03-12 15:20:00,38.92,38.94,38.91,38.92,82500.0,27.6517,27.6659,27.6446,27.6517,82500.0
2012-03-12 15:25:00,38.93,38.94,38.91,38.92,62400.0,27.6588,27.6659,27.6446,27.6517,62400.0
2012-03-12 15:30:00,38.92,38.94,38.9,38.94,221200.0,27.6517,27.6659,27.6375,27.6659,221200.0
2012-03-12 15:35:00,38.94,38.95,38.9,38.9,198300.0,27.6659,27.673,27.6375,27.6375,198300.0
2012-03-12 15:40:00,38.9,38.92,38.87,38.87,187500.0,27.6375,27.6517,27.6162,27.6162,187500.0
2012-03-12 15:45:00,38.87,38.89,38.84,38.86,413700.0,27.6162,27.6304,27.5948,27.609,413700.0
2012-03-12 15:50:00,38.86,38.87,38.82,38.82,519800.0,27.609,27.6162,27.5806,27.5806,519800.0
2012-03-12 15:55:00,38.82,38.84,38.81,38.82,797600.0,27.5806,27.5948,27.5735,27.5806,797600.0
2012-03-13 09:30:00,39.21,39.27,39.2,39.24,269300.0,27.8577,27.9003,27.8506,27.879,269300.0
2012-03-13 09:35:00,39.24,39.3,39.24,39.29,144600.0,27.879,27.9217,27.879,27.9146,144600.0
2012-03-13 09:40:00,39.28,39.31,39.28,39.3,108600.0,27.9074,27.9288,27.9074,27.9217,108600.0
2012-03-13 09:45:00,39.3,39.3,39.19,39.19,202400.0,27.9217,27.9217,27.8435,27.8435,202400.0
2012-03-13 09:50:00,39.19,39.22,39.17,39.22,192500.0,27.8435,27.8648,27.8293,27.8648,192500.0
2012-03-13 09:55:00,39.21,39.25,39.19,39.21,147200.0,27.8577,27.8861,27.8435,27.8577,147200.0
2012-03-13 10:00:00,39.2,39.2,39.13,39.17,409800.0,27.8506,27.8506,27.8009,27.8293,409800.0
2012-03-13 10:05:00,39.17,39.19,39.15,39.16,238500.0,27.8293,27.8435,27.8151,27.8222,238500.0
2012-03-13 10:10:00,39.17,39.29,39.16,39.29,281900.0,27.8293,27.9146,27.8222,27.9146,281900.0
2012-03-13 10:15:00,39.28,39.29,39.23,39.26,194300.0,27.9074,27.9146,27.8719,27.8932,194300.0
2012-03-13 10:20:00,39.26,39.3,39.26,39.29,264900.0,27.8932,27.9217,27.8932,27.9146,264900.0
2012-03-13 10:25:00,39.29,39.31,39.28,39.3,75100.0,27.9146,27.9288,27.9074,27.9217,75100.0
2012-03-13 10:30:00,39.3,39.35,39.3,39.34,165900.0,27.9217,27.9572,27.9217,27.9501,165900.0
2012-03-13 10:35:00,39.35,39.39,39.35,39.38,100300.0,27.9572,27.9856,27.9572,27.9785,100300.0
2012-03-13 10:40:00,39.39,39.42,39.38,39.41,260400.0,27.9856,28.0069,27.9785,27.9998,260400.0
2012-03-13 10:45:00,39.41,39.42,39.36,39.36,90400.0,27.9998,28.0069,27.9643,27.9643,90400.0
2012-03-13 10:50:00,39.37,39.4,39.37,39.4,105500.0,27.9714,27.9927,27.9714,27.9927,105500.0
2012-03-13 10:55:00,39.4,39.4,39.37,39.39,59300.0,27.9927,27.9927,27.9714,27.9856,59300.0
2012-03-13 11:00:00,39.39,39.42,39.39,39.41,91400.0,27.9856,28.0069,27.9856,27.9998,91400.0
2012-03-13 11:05:00,39.42,39.44,39.41,39.44,45900.0,28.0069,28.0211,27.9998,28.0211,45900.0
2012-03-13 11:10:00,39.45,39.46,39.43,39.45,70100.0,28.0282,28.0353,28.014,28.0282,70100.0
2012-03-13 11:15:00,39.45,39.47,39.44,39.44,73100.0,28.0282,28.0424,28.0211,28.0211,73100.0
2012-03-13 11:20:00,39.43,39.47,39.43,39.46,69600.0,28.014,28.0424,28.014,28.0353,69600.0
2012-03-13 11:25:00,39.46,39.49,39.46,39.49,94900.0,28.0353,28.0566,28.0353,28.0566,94900.0
2012-03-13 11:30:00,39.48,39.5,39.48,39.5,97900.0,28.0495,28.0638,28.0495,28.0638,97900.0
2012-03-13 11:35:00,39.5,39.55,39.5,39.54,78500.0,28.0638,28.0993,28.0638,28.0922,78500.0
2012-03-13 11:40:00,39.53,39.59,39.53,39.58,181100.0,28.0851,28.1277,28.0851,28.1206,181100.0
2012-03-13 11:45:00,39.59,39.59,39.54,39.55,178000.0,28.1277,28.1277,28.0922,28.0993,178000.0
2012-03-13 11:50:00,39.54,39.56,39.53,39.54,74800.0,28.0922,28.1064,28.0851,28.0922,74800.0
2012-03-13 11:55:00,39.54,39.54,39.52,39.53,26400.0,28.0922,28.0922,28.078,28.0851,26400.0
2012-03-13 12:00:00,39.53,39.55,39.52,39.53,104400.0,28.0851,28.0993,28.078,28.0851,104400.0
2012-03-13 12:05:00,39.53,39.55,39.52,39.55,803600.0,28.0851,28.0993,28.078,28.0993,803600.0
2012-03-13 12:10:00,39.55,39.57,39.55,39.56,82600.0,28.0993,28.1135,28.0993,28.1064,82600.0
2012-03-13 12:15:00,39.56,39.57,39.55,39.55,24700.0,28.1064,28.1135,28.0993,28.0993,24700.0
2012-03-13 12:20:00,39.55,39.56,39.55,39.56,18200.0,28.0993,28.1064,28.0993,28.1064,18200.0
2012-03-13 12:25:00,39.56,39.57,39.55,39.56,21800.0,28.1064,28.1135,28.0993,28.1064,21800.0
2012-03-13 12:30:00,39.57,39.57,39.55,39.56,108000.0,28.1135,28.1135,28.0993,28.1064,108000.0
2012-03-13 12:35:00,39.55,39.56,39.54,39.55,114500.0,28.0993,28.1064,28.0922,28.0993,114500.0
2012-03-13 12:40:00,39.54,39.55,39.54,39.55,6800.0,28.0922,28.0993,28.0922,28.0993,6800.0
2012-03-13 12:45:00,39.54,39.59,39.54,39.58,79900.0,28.0922,28.1277,28.0922,28.1206,79900.0
2012-03-13 12:50:00,39.59,39.6,39.58,39.58,49200.0,28.1277,28.1348,28.1206,28.1206,49200.0
2012-03-13 12:55:00,39.58,39.59,39.58,39.59,12200.0,28.1206,28.1277,28.1206,28.1277,12200.0
2012-03-13 13:00:00,39.58,39.6,39.58,39.6,33600.0,28.1206,28.1348,28.1206,28.1348,33600.0
2012-03-13 13:05:00,39.61,39.61,39.59,39.6,30500.0,28.1419,28.1419,28.1277,28.1348,30500.0
2012-03-13 13:10:00,39.6,39.61,39.59,39.6,76800.0,28.1348,28.1419,28.1277,28.1348,76800.0
2012-03-13 13:15:00,39.6,39.6,39.59,39.59,4500.0,28.1348,28.1348,28.1277,28.1277,4500.0
2012-03-13 13:20:00,39.59,39.61,39.59,39.59,70300.0,28.1277,28.1419,28.1277,28.1277,70300.0
2012-03-13 13:25:00,39.6,39.6,39.59,39.59,16600.0,28.1348,28.1348,28.1277,28.1277,16600.0
2012-03-13 13:30:00,39.59,39.6,39.56,39.56,98000.0,28.1277,28.1348,28.1064,28.1064,98000.0
2012-03-13 13:35:00,39.57,39.57,39.54,39.55,55500.0,28.1135,28.1135,28.0922,28.0993,55500.0
2012-03-13 13:40:00,39.55,39.55,39.53,39.55,135300.0,28.0993,28.0993,28.0851,28.0993,135300.0
2012-03-13 13:45:00,39.55,39.55,39.54,39.54,7300.0,28.0993,28.0993,28.0922,28.0922,7300.0
2012-03-13 13:50:00,39.55,39.56,39.54,39.56,32400.0,28.0993,28.1064,28.0922,28.1064,32400.0
2012-03-13 13:55:00,39.55,39.56,39.54,39.55,87700.0,28.0993,28.1064,28.0922,28.0993,87700.0
2012-03-13 14:00:00,39.54,39.55,39.54,39.54,34400.0,28.0922,28.0993,28.0922,28.0922,34400.0
2012-03-13 14:05:00,39.55,39.55,39.54,39.54,103100.0,28.0993,28.0993,28.0922,28.0922,103100.0
2012-03-13 14:10:00,39.54,39.57,39.53,39.55,107000.0,28.0922,28.1135,28.0851,28.0993,107000.0
2012-03-13 14:15:00,39.55,39.59,39.53,39.59,95200.0,28.0993,28.1277,28.0851,28.1277,95200.0
2012-03-13 14:20:00,39.59,39.64,39.58,39.59,800900.0,28.1277,28.1632,28.1206,28.1277,800900.0
2012-03-13 14:25:00,39.59,39.61,39.58,39.59,807500.0,28.1277,28.1419,28.1206,28.1277,807500.0
2012-03-13 14:30:00,39.59,39.62,39.56,39.57,331000.0,28.1277,28.149,28.1064,28.1135,331000.0
2012-03-13 14:35:00,39.57,39.61,39.55,39.61,84400.0,28.1135,28.1419,28.0993,28.1419,84400.0
2012-03-13 14:40:00,39.61,39.66,39.58,39.6,116300.0,28.1419,28.1774,28.1206,28.1348,116300.0
2012-03-13 14:45:00,39.61,39.62,39.54,39.54,139200.0,28.1419,28.149,28.0922,28.0922,139200.0
2012-03-13 14:50:00,39.54,39.57,39.53,39.56,91000.0,28.0922,28.1135,28.0851,28.1064,91000.0
2012-03-13 14:55:00,39.57,39.6,39.57,39.6,33800.0,28.1135,28.1348,28.1135,28.1348,33800.0
2012-03-13 15:00:00,39.6,39.71,39.59,39.69,174800.0,28.1348,28.213,28.1277,28.1987,174800.0
2012-03-13 15:05:00,39.69,39.79,39.68,39.74,218000.0,28.1987,28.2698,28.1916,28.2343,218000.0
2012-03-13 15:10:00,39.74,39.75,39.69,39.74,525500.0,28.2343,28.2414,28.1987,28.2343,525500.0
2012-03-13 15:15:00,39.74,39.77,39.72,39.74,179800.0,28.2343,28.2556,28.2201,28.2343,179800.0
2012-03-13 15:20:00,39.75,39.79,39.71,39.78,180800.0,28.2414,28.2698,28.213,28.2627,180800.0
2012-03-13 15:25:00,39.78,39.81,39.72,39.75,447400.0,28.2627,28.284,28.2201,28.2414,447400.0
2012-03-13 15:30:00,39.74,39.79,39.74,39.77,287700.0,28.2343,28.2698,28.2343,28.2556,287700.0
2012-03-13 15:35:00,39.76,39.78,39.74,39.77,227100.0,28.2485,28.2627,28.2343,28.2556,227100.0
2012-03-13 15:40:00,39.77,39.83,39.77,39.83,561700.0,28.2556,28.2982,28.2556,28.2982,561700.0
2012-03-13 15:45:00,39.82,39.83,39.77,39.77,388500.0,28.2911,28.2982,28.2556,28.2556,388500.0
2012-03-13 15:50:00,39.77,39.9,39.76,39.87,954900.0,28.2556,28.3479,28.2485,28.3266,954900.0
2012-03-13 15:55:00,39.88,39.99,39.86,39.94,4340100.0,28.3337,28.4119,28.3195,28.3764,4340100.0
2012-03-14 09:30:00,39.32,39.4,39.3,39.38,568200.0,27.9359,27.9927,27.9217,27.9785,568200.0
2012-03-14 09:35:00,39.38,39.39,39.31,39.33,663400.0,27.9785,27.9856,27.9288,27.943,663400.0
2012-03-14 09:40:00,39.33,39.41,39.32,39.41,219800.0,27.943,27.9998,27.9359,27.9998,219800.0
2012-03-14 09:45:00,39.41,39.44,39.37,39.39,336200.0,27.9998,28.0211,27.9714,27.9856,336200.0
2012-03-14 09:50:00,39.39,39.42,39.38,39.41,254900.0,27.9856,28.0069,27.9785,27.9998,254900.0
2012-03-14 09:55:00,39.42,39.46,39.41,39.45,365100.0,28.0069,28.0353,27.9998,28.0282,365100.0
2012-03-14 10:00:00,39.45,39.49,39.45,39.49,639600.0,28.0282,28.0566,28.0282,28.0566,639600.0
2012-03-14 10:05:00,39.48,39.51,39.46,39.51,285500.0,28.0495,28.0709,28.0353,28.0709,285500.0
2012-03-14 10:10:00,39.51,39.52,39.46,39.48,314100.0,28.0709,28.078,28.0353,28.0495,314100.0
2012-03-14 10:15:00,39.47,39.5,39.46,39.5,115100.0,28.0424,28.0638,28.0353,28.0638,115100.0
2012-03-14 10:20:00,39.5,39.5,39.45,39.45,291600.0,28.0638,28.0638,28.0282,28.0282,291600.0
2012-03-14 10:25:00,39.45,39.46,39.44,39.45,97100.0,28.0282,28.0353,28.0211,28.0282,97100.0
2012-03-14 10:30:00,39.46,39.47,39.36,39.37,471600.0,28.0353,28.0424,27.9643,27.9714,471600.0
2012-03-14 10:35:00,39.37,39.39,39.34,39.38,569500.0,27.9714,27.9856,27.9501,27.9785,569500.0
2012-03-14 10:40:00,39.38,39.4,39.38,39.4,62900.0,27.9785,27.9927,27.9785,27.9927,62900.0
2012-03-14 10:45:00,39.4,39.44,39.39,39.43,223700.0,27.9927,28.0211,27.9856,28.014,223700.0
2012-03-14 10:50:00,39.42,39.44,39.38,39.42,283300.0,28.0069,28.0211,27.9785,28.0069,283300.0
2012-03-14 10:55:00,39.42,39.42,39.34,39.35,202600.0,28.0069,28.0069,27.9501,27.9572,202600.0
2012-03-14 11:00:00,39.34,39.35,39.29,39.29,275700.0,27.9501,27.9572,27.9146,27.9146,275700.0
2012-03-14 11:05:00,39.29,39.32,39.28,39.32,50300.0,27.9146,27.9359,27.9074,27.9359,50300.0
2012-03-14 11:10:00,39.32,39.35,39.28,39.28,153200.0,27.9359,27.9572,27.9074,27.9074,153200.0
2012-03-14 11:15:00,39.28,39.28,39.16,39.16,1063800.0,27.9074,27.9074,27.8222,27.8222,1063800.0
2012-03-14 11:20:00,39.16,39.16,39.02,39.03,2124300.0,27.8222,27.8222,27.7227,27.7298,2124300.0
2012-03-14 11:25:00,39.03,39.06,38.97,38.99,1609900.0,27.7298,27.7511,27.6872,27.7014,1609900.0
2012-03-14 11:30:00,38.99,38.99,38.78,38.82,2143500.0,27.7014,27.7014,27.5522,27.5806,2143500.0
2012-03-14 11:35:00,38.82,38.99,38.82,38.98,711200.0,27.5806,27.7014,27.5806,27.6943,711200.0
2012-03-14 11:40:00,38.98,39.01,38.96,38.99,316300.0,27.6943,27.7156,27.6801,27.7014,316300.0
2012-03-14 11:45:00,38.99,38.99,38.9,38.91,299900.0,27.7014,27.7014,27.6375,27.6446,299900.0
2012-03-14 11:50:00,38.9,38.93,38.89,38.9,219800.0,27.6375,27.6588,27.6304,27.6375,219800.0
2012-03-14 11:55:00,38.9,38.99,38.9,38.97,3960600.0,27.6375,27.7014,27.6375,27.6872,3960600.0
2012-03-14 12:00:00,38.96,38.98,38.94,38.96,213800.0,27.6801,27.6943,27.6659,27.6801,213800.0
2012-03-14 12:05:00,38.97,38.97,38.95,38.96,35400.0,27.6872,27.6872,27.673,27.6801,35400.0
2012-03-14 12:10:00,38.95,38.96,38.92,38.96,188100.0,27.673,27.6801,27.6517,27.6801,188100.0
2012-03-14 12:15:00,38.96,38.99,38.96,38.97,81400.0,27.6801,27.7014,27.6801,27.6872,81400.0
2012-03-14 12:20:00,38.97,38.98,38.93,38.94,253100.0,27.6872,27.6943,27.6588,27.6659,253100.0
2012-03-14 12:25:00,38.95,38.95,38.93,38.95,143600.0,27.673,27.673,27.6588,27.673,143600.0
2012-03-14 12:30:00,38.95,38.97,38.94,38.96,118100.0,27.673,27.6872,27.6659,27.6801,118100.0
2012-03-14 12:35:00,38.95,38.99,38.95,38.98,110700.0,27.673,27.7014,27.673,27.6943,110700.0
2012-03-14 12:40:00,38.98,38.99,38.98,38.99,60100.0,27.6943,27.7014,27.6943,27.7014,60100.0
2012-03-14 12:45:00,38.99,39.04,38.99,39.03,136700.0,27.7014,27.7369,27.7014,27.7298,136700.0
2012-03-14 12:50:00,39.04,39.05,39.02,39.03,141700.0,27.7369,27.744,27.7227,27.7298,141700.0
2012-03-14 12:55:00,39.02,39.06,39.02,39.04,61700.0,27.7227,27.7511,27.7227,27.7369,61700.0
2012-03-14 13:00:00,39.04,39.04,39.01,39.02,105700.0,27.7369,27.7369,27.7156,27.7227,105700.0
2012-03-14 13:05:00,39.02,39.05,39.01,39.04,34600.0,27.7227,27.744,27.7156,27.7369,34600.0
2012-03-14 13:10:00,39.05,39.09,39.04,39.08,60800.0,27.744,27.7725,27.7369,27.7654,60800.0
2012-03-14 13:15:00,39.08,39.11,39.07,39.11,144300.0,27.7654,27.7867,27.7582,27.7867,144300.0
2012-03-14 13:20:00,39.11,39.15,39.1,39.14,127800.0,27.7867,27.8151,27.7796,27.808,127800.0
2012-03-14 13:25:00,39.14,39.19,39.14,39.18,125100.0,27.808,27.8435,27.808,27.8364,125100.0
2012-03-14 13:30:00,39.18,39.18,38.96,38.96,1068100.0,27.8364,27.8364,27.6801,27.6801,1068100.0
2012-03-14 13:35:00,38.96,38.96,38.92,38.93,220400.0,27.6801,27.6801,27.6517,27.6588,220400.0
2012-03-14 13:40:00,38.93,38.93,38.9,38.9,253400.0,27.6588,27.6588,27.6375,27.6375,253400.0
2012-03-14 13:45:00,38.9,38.91,38.86,38.87,310000.0,27.6375,27.6446,27.609,27.6162,310000.0
2012-03-14 13:50:00,38.87,38.88,38.84,38.85,200800.0,27.6162,27.6233,27.5948,27.6019,200800.0
2012-03-14 13:55:00,38.86,38.86,38.69,38.73,736900.0,27.609,27.609,27.4883,27.5167,736900.0
2012-03-14 14:00:00,38.73,38.81,38.71,38.81,253900.0,27.5167,27.5735,27.5025,27.5735,253900.0
2012-03-14 14:05:00,38.8,38.83,38.77,38.78,524000.0,27.5664,27.5877,27.5451,27.5522,524000.0
2012-03-14 14:10:00,38.77,38.78,38.71,38.73,1178300.0,27.5451,27.5522,27.5025,27.5167,1178300.0
2012-03-14 14:15:00,38.73,38.75,38.71,38.73,85900.0,27.5167,27.5309,27.5025,27.5167,85900.0
2012-03-14 14:20:00,38.74,38.75,38.7,38.75,49000.0,27.5238,27.5309,27.4954,27.5309,49000.0
2012-03-14 14:25:00,38.74,38.77,38.74,38.76,95800.0,27.5238,27.5451,27.5238,27.538,95800.0
2012-03-14 14:30:00,38.76,38.79,38.72,38.77,135100.0,27.538,27.5593,27.5096,27.5451,135100.0
2012-03-14 14:35:00,38.77,38.79,38.73,38.74,283100.0,27.5451,27.5593,27.5167,27.5238,283100.0
2012-03-14 14:40:00,38.73,38.74,38.69,38.69,441300.0,27.5167,27.5238,27.4883,27.4883,441300.0
2012-03-14 14:45:00,38.7,38.73,38.68,38.72,236200.0,27.4954,27.5167,27.4812,27.5096,236200.0
2012-03-14 14:50:00,38.72,38.74,38.69,38.69,148100.0,27.5096,27.5238,27.4883,27.4883,148100.0
2012-03-14 14:55:00,38.7,38.7,38.68,38.69,221900.0,27.4954,27.4954,27.4812,27.4883,221900.0
2012-03-14 15:00:00,38.69,38.7,38.66,38.66,119200.0,27.4883,27.4954,27.467,27.467,119200.0
2012-03-14 15:05:00,38.66,38.69,38.66,38.66,376000.0,27.467,27.4883,27.467,27.467,376000.0
2012-03-14 15:10:00,38.66,38.67,38.64,38.66,775400.0,27.467,27.4741,27.4527,27.467,775400.0
2012-03-14 15:15:00,38.65,38.66,38.57,38.57,482500.0,27.4598,27.467,27.403,27.403,482500.0
2012-03-14 15:20:00,38.57,38.59,38.56,38.58,557000.0,27.403,27.4172,27.3959,27.4101,557000.0
2012-03-14 15:25:00,38.57,38.63,38.56,38.63,2129600.0,27.403,27.4456,27.3959,27.4456,2129600.0
2012-03-14 15:30:00,38.63,38.68,38.63,38.67,509800.0,27.4456,27.4812,27.4456,27.4741,509800.0
2012-03-14 15:35:00,38.67,38.75,38.66,38.75,209200.0,27.4741,27.5309,27.467,27.5309,209200.0
2012-03-14 15:40:00,38.75,38.75,38.69,38.72,347100.0,27.5309,27.5309,27.4883,27.5096,347100.0
2012-03-14 15:45:00,38.72,38.76,38.69,38.76,409100.0,27.5096,27.538,27.4883,27.538,409100.0
2012-03-14 15:50:00,38.76,38.76,38.71,38.74,823800.0,27.538,27.538,27.5025,27.5238,823800.0
2012-03-14 15:55:00,38.75,38.75,38.67,38.67,1673000.0,27.5309,27.5309,27.4741,27.4741,1673000.0
2012-03-15 09:30:00,38.75,38.76,38.68,38.69,265600.0,27.5309,27.538,27.4812,27.4883,265600.0
2012-03-15 09:35:00,38.69,38.72,38.66,38.66,331000.0,27.4883,27.5096,27.467,27.467,331000.0
2012-03-15 09:40:00,38.66,38.66,38.57,38.57,485300.0,27.467,27.467,27.403,27.403,485300.0
2012-03-15 09:45:00,38.57,38.62,38.57,38.58,203100.0,27.403,27.4385,27.403,27.4101,203100.0
2012-03-15 09:50:00,38.58,38.67,38.58,38.67,425400.0,27.4101,27.4741,27.4101,27.4741,425400.0
2012-03-15 09:55:00,38.67,38.73,38.66,38.71,457900.0,27.4741,27.5167,27.467,27.5025,457900.0
2012-03-15 10:00:00,38.72,38.74,38.64,38.65,277400.0,27.5096,27.5238,27.4527,27.4598,277400.0
2012-03-15 10:05:00,38.64,38.7,38.62,38.67,134900.0,27.4527,27.4954,27.4385,27.4741,134900.0
2012-03-15 10:10:00,38.67,38.71,38.64,38.69,314000.0,27.4741,27.5025,27.4527,27.4883,314000.0
2012-03-15 10:15:00,38.7,38.81,38.7,38.8,290000.0,27.4954,27.5735,27.4954,27.5664,290000.0
2012-03-15 10:20:00,38.79,38.82,38.77,38.77,150800.0,27.5593,27.5806,27.5451,27.5451,150800.0
2012-03-15 10:25:00,38.77,38.8,38.76,38.79,149600.0,27.5451,27.5664,27.538,27.5593,149600.0
2012-03-15 10:30:00,38.78,38.81,38.78,38.81,73400.0,27.5522,27.5735,27.5522,27.5735,73400.0
2012-03-15 10:35:00,38.81,38.83,38.76,38.76,253600.0,27.5735,27.5877,27.538,27.538,253600.0
2012-03-15 10:40:00,38.77,38.83,38.75,38.8,94300.0,27.5451,27.5877,27.5309,27.5664,94300.0
2012-03-15 10:45:00,38.81,38.84,38.79,38.81,185400.0,27.5735,27.5948,27.5593,27.5735,185400.0
2012-03-15 10:50:00,38.81,38.82,38.78,38.79,95400.0,27.5735,27.5806,27.5522,27.5593,95400.0
2012-03-15 10:55:00,38.8,38.83,38.74,38.74,192200.0,27.5664,27.5877,27.5238,27.5238,192200.0
2012-03-15 11:00:00,38.74,38.74,38.69,38.69,110200.0,27.5238,27.5238,27.4883,27.4883,110200.0
2012-03-15 11:05:00,38.69,38.7,38.67,38.67,372700.0,27.4883,27.4954,27.4741,27.4741,372700.0
2012-03-15 11:10:00,38.67,38.69,38.66,38.66,176300.0,27.4741,27.4883,27.467,27.467,176300.0
2012-03-15 11:15:00,38.67,38.71,38.66,38.69,136000.0,27.4741,27.5025,27.467,27.4883,136000.0
2012-03-15 11:20:00,38.69,38.73,38.69,38.72,41500.0,27.4883,27.5167,27.4883,27.5096,41500.0
2012-03-15 11:25:00,38.72,38.75,38.7,38.71,178500.0,27.5096,27.5309,27.4954,27.5025,178500.0
2012-03-15 11:30:00,38.72,38.76,38.71,38.75,76100.0,27.5096,27.538,27.5025,27.5309,76100.0
2012-03-15 11:35:00,38.75,38.76,38.68,38.7,97400.0,27.5309,27.538,27.4812,27.4954,97400.0
2012-03-15 11:40:00,38.71,38.75,38.71,38.74,57400.0,27.5025,27.5309,27.5025,27.5238,57400.0
2012-03-15 11:45:00,38.74,38.75,38.71,38.73,80900.0,27.5238,27.5309,27.5025,27.5167,80900.0
2012-03-15 11:50:00,38.72,38.74,38.7,38.71,122300.0,27.5096,27.5238,27.4954,27.5025,122300.0
2012-03-15 11:55:00,38.71,38.73,38.71,38.73,45500.0,27.5025,27.5167,27.5025,27.5167,45500.0
2012-03-15 12:00:00,38.73,38.76,38.71,38.74,112400.0,27.5167,27.538,27.5025,27.5238,112400.0
2012-03-15 12:05:00,38.75,38.79,38.75,38.78,83600.0,27.5309,27.5593,27.5309,27.5522,83600.0
2012-03-15 12:10:00,38.79,38.79,38.77,38.79,50600.0,27.5593,27.5593,27.5451,27.5593,50600.0
2012-03-15 12:15:00,38.78,38.81,38.77,38.81,186300.0,27.5522,27.5735,27.5451,27.5735,186300.0
2012-03-15 12:20:00,38.81,38.85,38.8,38.84,90800.0,27.5735,27.6019,27.5664,27.5948,90800.0
2012-03-15 12:25:00,38.85,38.85,38.84,38.84,43300.0,27.6019,27.6019,27.5948,27.5948,43300.0
2012-03-15 12:30:00,38.84,38.84,38.82,38.83,31000.0,27.5948,27.5948,27.5806,27.5877,31000.0
2012-03-15 12:35:00,38.84,38.85,38.83,38.83,46200.0,27.5948,27.6019,27.5877,27.5877,46200.0
2012-03-15 12:40:00,38.84,38.88,38.84,38.88,65100.0,27.5948,27.6233,27.5948,27.6233,65100.0
2012-03-15 12:45:00,38.89,38.91,38.89,38.89,73700.0,27.6304,27.6446,27.6304,27.6304,73700.0
2012-03-15 12:50:00,38.89,38.9,38.87,38.87,88600.0,27.6304,27.6375,27.6162,27.6162,88600.0
2012-03-15 12:55:00,38.88,38.88,38.85,38.86,50900.0,27.6233,27.6233,27.6019,27.609,50900.0
2012-03-15 13:00:00,38.86,38.88,38.85,38.87,105200.0,27.609,27.6233,27.6019,27.6162,105200.0
2012-03-15 13:05:00,38.86,38.88,38.86,38.87,40600.0,27.609,27.6233,27.609,27.6162,40600.0
2012-03-15 13:10:00,38.87,38.88,38.86,38.86,86700.0,27.6162,27.6233,27.609,27.609,86700.0
2012-03-15 13:15:00,38.86,38.88,38.83,38.84,110500.0,27.609,27.6233,27.5877,27.5948,110500.0
2012-03-15 13:20:00,38.84,38.86,38.83,38.85,122900.0,27.5948,27.609,27.5877,27.6019,122900.0
2012-03-15 13:25:00,38.86,38.86,38.81,38.81,51200.0,27.609,27.609,27.5735,27.5735,51200.0
2012-03-15 13:30:00,38.81,38.83,38.81,38.82,47300.0,27.5735,27.5877,27.5735,27.5806,47300.0
2012-03-15 13:35:00,38.82,38.83,38.82,38.82,18300.0,27.5806,27.5877,27.5806,27.5806,18300.0
2012-03-15 13:40:00,38.83,38.83,38.8,38.82,49400.0,27.5877,27.5877,27.5664,27.5806,49400.0
2012-03-15 13:45:00,38.81,38.83,38.8,38.82,85200.0,27.5735,27.5877,27.5664,27.5806,85200.0
2012-03-15 13:50:00,38.83,38.83,38.79,38.79,51900.0,27.5877,27.5877,27.5593,27.5593,51900.0
2012-03-15 13:55:00,38.79,38.8,38.77,38.78,105500.0,27.5593,27.5664,27.5451,27.5522,105500.0
2012-03-15 14:00:00,38.79,38.79,38.76,38.78,48900.0,27.5593,27.5593,27.538,27.5522,48900.0
2012-03-15 14:05:00,38.77,38.81,38.77,38.81,41200.0,27.5451,27.5735,27.5451,27.5735,41200.0
2012-03-15 14:10:00,38.8,38.81,38.78,38.79,33700.0,27.5664,27.5735,27.5522,27.5593,33700.0
2012-03-15 14:15:00,38.79,38.84,38.78,38.82,89200.0,27.5593,27.5948,27.5522,27.5806,89200.0
2012-03-15 14:20:00,38.82,38.84,38.81,38.83,40400.0,27.5806,27.5948,27.5735,27.5877,40400.0
2012-03-15 14:25:00,38.82,38.83,38.81,38.81,54800.0,27.5806,27.5877,27.5735,27.5735,54800.0
2012-03-15 14:30:00,38.81,38.81,38.78,38.8,67500.0,27.5735,27.5735,27.5522,27.5664,67500.0
2012-03-15 14:35:00,38.8,38.82,38.77,38.79,130500.0,27.5664,27.5806,27.5451,27.5593,130500.0
2012-03-15 14:40:00,38.78,38.81,38.78,38.8,30900.0,27.5522,27.5735,27.5522,27.5664,30900.0
2012-03-15 14:45:00,38.8,38.82,38.79,38.82,52600.0,27.5664,27.5806,27.5593,27.5806,52600.0
2012-03-15 14:50:00,38.82,38.84,38.81,38.82,49900.0,27.5806,27.5948,27.5735,27.5806,49900.0
2012-03-15 14:55:00,38.82,38.84,38.81,38.81,30900.0,27.5806,27.5948,27.5735,27.5735,30900.0
2012-03-15 15:00:00,38.81,38.82,38.8,38.82,67000.0,27.5735,27.5806,27.5664,27.5806,67000.0
2012-03-15 15:05:00,38.81,38.84,38.81,38.83,79000.0,27.5735,27.5948,27.5735,27.5877,79000.0
2012-03-15 15:10:00,38.83,38.84,38.8,38.8,81800.0,27.5877,27.5948,27.5664,27.5664,81800.0
2012-03-15 15:15:00,38.8,38.81,38.78,38.8,100800.0,27.5664,27.5735,27.5522,27.5664,100800.0
2012-03-15 15:20:00,38.8,38.82,38.79,38.82,94700.0,27.5664,27.5806,27.5593,27.5806,94700.0
2012-03-15 15:25:00,38.82,38.83,38.8,38.83,78300.0,27.5806,27.5877,27.5664,27.5877,78300.0
2012-03-15 15:30:00,38.82,38.85,38.82,38.85,112400.0,27.5806,27.6019,27.5806,27.6019,112400.0
2012-03-15 15:35:00,38.85,38.9,38.83,38.87,394900.0,27.6019,27.6375,27.5877,27.6162,394900.0
2012-03-15 15:40:00,38.87,38.88,38.86,38.87,94800.0,27.6162,27.6233,27.609,27.6162,94800.0
2012-03-15 15:45:00,38.87,38.87,38.82,38.83,155400.0,27.6162,27.6162,27.5806,27.5877,155400.0
2012-03-15 15:50:00,38.82,38.85,38.82,38.84,234700.0,27.5806,27.6019,27.5806,27.5948,234700.0
2012-03-15 15:55:00,38.84,38.89,38.84,38.87,711800.0,27.5948,27.6304,27.5948,27.6162,711800.0
2012-03-16 09:30:00,38.84,38.87,38.74,38.74,166300.0,27.5948,27.6162,27.5238,27.5238,166300.0
2012-03-16 09:35:00,38.74,38.74,38.69,38.72,249000.0,27.5238,27.5238,27.4883,27.5096,249000.0
2012-03-16 09:40:00,38.72,38.74,38.67,38.67,256200.0,27.5096,27.5238,27.4741,27.4741,256200.0
2012-03-16 09:45:00,38.67,38.68,38.65,38.65,327500.0,27.4741,27.4812,27.4598,27.4598,327500.0
2012-03-16 09:50:00,38.66,38.66,38.63,38.64,183900.0,27.467,27.467,27.4456,27.4527,183900.0
2012-03-16 09:55:00,38.64,38.65,38.59,38.65,379000.0,27.4527,27.4598,27.4172,27.4598,379000.0
2012-03-16 10:00:00,38.65,38.71,38.64,38.71,167500.0,27.4598,27.5025,27.4527,27.5025,167500.0
2012-03-16 10:05:00,38.71,38.72,38.68,38.69,82700.0,27.5025,27.5096,27.4812,27.4883,82700.0
2012-03-16 10:10:00,38.69,38.69,38.66,38.68,182300.0,27.4883,27.4883,27.467,27.4812,182300.0
2012-03-16 10:15:00,38.67,38.68,38.61,38.61,114200.0,27.4741,27.4812,27.4314,27.4314,114200.0
2012-03-16 10:20:00,38.61,38.63,38.59,38.62,227400.0,27.4314,27.4456,27.4172,27.4385,227400.0
2012-03-16 10:25:00,38.62,38.63,38.61,38.61,94100.0,27.4385,27.4456,27.4314,27.4314,94100.0
2012-03-16 10:30:00,38.61,38.71,38.61,38.71,198600.0,27.4314,27.5025,27.4314,27.5025,198600.0
2012-03-16 10:35:00,38.7,38.75,38.68,38.74,116900.0,27.4954,27.5309,27.4812,27.5238,116900.0
2012-03-16 10:40:00,38.75,38.75,38.72,38.73,111000.0,27.5309,27.5309,27.5096,27.5167,111000.0
2012-03-16 10:45:00,38.72,38.74,38.72,38.73,67500.0,27.5096,27.5238,27.5096,27.5167,67500.0
2012-03-16 10:50:00,38.73,38.8,38.72,38.8,415500.0,27.5167,27.5664,27.5096,27.5664,415500.0
2012-03-16 10:55:00,38.8,38.84,38.79,38.84,450000.0,27.5664,27.5948,27.5593,27.5948,450000.0
2012-03-16 11:00:00,38.84,38.9,38.84,38.9,251500.0,27.5948,27.6375,27.5948,27.6375,251500.0
2012-03-16 11:05:00,38.89,38.92,38.88,38.89,160000.0,27.6304,27.6517,27.6233,27.6304,160000.0
2012-03-16 11:10:00,38.89,38.93,38.89,38.92,100900.0,27.6304,27.6588,27.6304,27.6517,100900.0
2012-03-16 11:15:00,38.92,38.92,38.88,38.88,49700.0,27.6517,27.6517,27.6233,27.6233,49700.0
2012-03-16 11:20:00,38.88,38.89,38.84,38.87,112800.0,27.6233,27.6304,27.5948,27.6162,112800.0
2012-03-16 11:25:00,38.88,38.91,38.88,38.89,104700.0,27.6233,27.6446,27.6233,27.6304,104700.0
2012-03-16 11:30:00,38.89,38.89,38.85,38.87,152500.0,27.6304,27.6304,27.6019,27.6162,152500.0
2012-03-16 11:35:00,38.87,38.87,38.85,38.86,45500.0,27.6162,27.6162,27.6019,27.609,45500.0
2012-03-16 11:40:00,38.85,38.89,38.85,38.89,75400.0,27.6019,27.6304,27.6019,27.6304,75400.0
2012-03-16 11:45:00,38.89,38.89,38.86,38.88,90000.0,27.6304,27.6304,27.609,27.6233,90000.0
2012-03-16 11:50:00,38.88,38.9,38.86,38.9,71300.0,27.6233,27.6375,27.609,27.6375,71300.0
2012-03-16 11:55:00,38.9,38.92,38.89,38.91,42300.0,27.6375,27.6517,27.6304,27.6446,42300.0
2012-03-16 12:00:00,38.9,38.91,38.88,38.88,49500.0,27.6375,27.6446,27.6233,27.6233,49500.0
2012-03-16 12:05:00,38.88,38.89,38.85,38.85,56500.0,27.6233,27.6304,27.6019,27.6019,56500.0
2012-03-16 12:10:00,38.85,38.91,38.84,38.91,87600.0,27.6019,27.6446,27.5948,27.6446,87600.0
2012-03-16 12:15:00,38.91,38.91,38.87,38.88,40300.0,27.6446,27.6446,27.6162,27.6233,40300.0
2012-03-16 12:20:00,38.88,38.91,38.88,38.9,37500.0,27.6233,27.6446,27.6233,27.6375,37500.0
2012-03-16 12:25:00,38.9,38.93,38.9,38.92,103800.0,27.6375,27.6588,27.6375,27.6517,103800.0
2012-03-16 12:30:00,38.94,38.94,38.93,38.93,39500.0,27.6659,27.6659,27.6588,27.6588,39500.0
2012-03-16 12:35:00,38.93,38.94,38.92,38.93,19000.0,27.6588,27.6659,27.6517,27.6588,19000.0
2012-03-16 12:40:00,38.93,38.97,38.93,38.97,57400.0,27.6588,27.6872,27.6588,27.6872,57400.0
2012-03-16 12:45:00,38.96,38.96,38.91,38.93,56300.0,27.6801,27.6801,27.6446,27.6588,56300.0
2012-03-16 12:50:00,38.92,38.92,38.89,38.9,82800.0,27.6517,27.6517,27.6304,27.6375,82800.0
2012-03-16 12:55:00,38.89,38.89,38.86,38.87,142900.0,27.6304,27.6304,27.609,27.6162,142900.0
2012-03-16 13:00:00,38.86,38.9,38.86,38.89,87700.0,27.609,27.6375,27.609,27.6304,87700.0
2012-03-16 13:05:00,38.89,38.89,38.88,38.89,65900.0,27.6304,27.6304,27.6233,27.6304,65900.0
2012-03-16 13:10:00,38.88,38.89,38.85,38.86,53400.0,27.6233,27.6304,27.6019,27.609,53400.0
2012-03-16 13:15:00,38.86,38.86,38.82,38.83,52200.0,27.609,27.609,27.5806,27.5877,52200.0
2012-03-16 13:20:00,38.83,38.83,38.82,38.83,53200.0,27.5877,27.5877,27.5806,27.5877,53200.0
2012-03-16 13:25:00,38.82,38.83,38.81,38.81,98500.0,27.5806,27.5877,27.5735,27.5735,98500.0
2012-03-16 13:30:00,38.82,38.86,38.81,38.84,57700.0,27.5806,27.609,27.5735,27.5948,57700.0
2012-03-16 13:35:00,38.83,38.84,38.82,38.83,35600.0,27.5877,27.5948,27.5806,27.5877,35600.0
2012-03-16 13:40:00,38.83,38.83,38.8,38.81,66700.0,27.5877,27.5877,27.5664,27.5735,66700.0
2012-03-16 13:45:00,38.81,38.82,38.8,38.81,37300.0,27.5735,27.5806,27.5664,27.5735,37300.0
2012-03-16 13:50:00,38.81,38.83,38.8,38.81,66900.0,27.5735,27.5877,27.5664,27.5735,66900.0
2012-03-16 13:55:00,38.81,38.84,38.81,38.83,38300.0,27.5735,27.5948,27.5735,27.5877,38300.0
2012-03-16 14:00:00,38.83,38.83,38.82,38.82,14200.0,27.5877,27.5877,27.5806,27.5806,14200.0
2012-03-16 14:05:00,38.82,38.83,38.82,38.82,30800.0,27.5806,27.5877,27.5806,27.5806,30800.0
2012-03-16 14:10:00,38.82,38.83,38.82,38.82,44600.0,27.5806,27.5877,27.5806,27.5806,44600.0
2012-03-16 14:15:00,38.83,38.86,38.82,38.85,73200.0,27.5877,27.609,27.5806,27.6019,73200.0
2012-03-16 14:20:00,38.86,38.86,38.84,38.85,39900.0,27.609,27.609,27.5948,27.6019,39900.0
2012-03-16 14:25:00,38.84,38.85,38.84,38.84,8800.0,27.5948,27.6019,27.5948,27.5948,8800.0
2012-03-16 14:30:00,38.84,38.87,38.84,38.85,52900.0,27.5948,27.6162,27.5948,27.6019,52900.0
2012-03-16 14:35:00,38.86,38.86,38.85,38.85,21200.0,27.609,27.609,27.6019,27.6019,21200.0
2012-03-16 14:40:00,38.85,38.87,38.84,38.85,37100.0,27.6019,27.6162,27.5948,27.6019,37100.0
2012-03-16 14:45:00,38.85,38.88,38.84,38.87,65500.0,27.6019,27.6233,27.5948,27.6162,65500.0
2012-03-16 14:50:00,38.87,38.88,38.85,38.85,63700.0,27.6162,27.6233,27.6019,27.6019,63700.0
2012-03-16 14:55:00,38.85,38.87,38.85,38.85,21800.0,27.6019,27.6162,27.6019,27.6019,21800.0
2012-03-16 15:00:00,38.85,38.86,38.84,38.84,37800.0,27.6019,27.609,27.5948,27.5948,37800.0
2012-03-16 15:05:00,38.84,38.84,38.82,38.82,62900.0,27.5948,27.5948,27.5806,27.5806,62900.0
2012-03-16 15:10:00,38.82,38.83,38.78,38.78,159800.0,27.5806,27.5877,27.5522,27.5522,159800.0
2012-03-16 15:15:00,38.78,38.8,38.75,38.78,208900.0,27.5522,27.5664,27.5309,27.5522,208900.0
2012-03-16 15:20:00,38.77,38.81,38.76,38.78,138600.0,27.5451,27.5735,27.538,27.5522,138600.0
2012-03-16 15:25:00,38.79,38.79,38.78,38.79,73000.0,27.5593,27.5593,27.5522,27.5593,73000.0
2012-03-16 15:30:00,38.78,38.79,38.75,38.78,118500.0,27.5522,27.5593,27.5309,27.5522,118500.0
2012-03-16 15:35:00,38.78,38.81,38.76,38.8,127400.0,27.5522,27.5735,27.538,27.5664,127400.0
2012-03-16 15:40:00,38.8,38.82,38.75,38.79,466500.0,27.5664,27.5806,27.5309,27.5593,466500.0
2012-03-16 15:45:00,38.79,38.82,38.79,38.81,155800.0,27.5593,27.5806,27.5593,27.5735,155800.0
2012-03-16 15:50:00,38.82,38.82,38.77,38.77,249800.0,27.5806,27.5806,27.5451,27.5451,249800.0
2012-03-16 15:55:00,38.78,38.79,38.75,38.78,395900.0,27.5522,27.5593,27.5309,27.5522,395900.0
2012-03-19 09:30:00,37.94,38.08,37.89,38.02,490200.0,26.9554,27.0549,26.9199,27.0123,490200.0
2012-03-19 09:35:00,38.02,38.09,38.01,38.07,269500.0,27.0123,27.062,27.0051,27.0478,269500.0
2012-03-19 09:40:00,38.07,38.08,38.01,38.02,549400.0,27.0478,27.0549,27.0051,27.0123,549400.0
2012-03-19 09:45:00,38.03,38.17,38.02,38.17,203300.0,27.0194,27.1188,27.0123,27.1188,203300.0
2012-03-19 09:50:00,38.17,38.18,38.08,38.08,141800.0,27.1188,27.1259,27.0549,27.0549,141800.0
2012-03-19 09:55:00,38.08,38.1,38.07,38.09,88100.0,27.0549,27.0691,27.0478,27.062,88100.0
2012-03-19 10:00:00,38.09,38.12,38.02,38.12,264400.0,27.062,27.0833,27.0123,27.0833,264400.0
2012-03-19 10:05:00,38.12,38.12,38.01,38.01,171300.0,27.0833,27.0833,27.0051,27.0051,171300.0
2012-03-19 10:10:00,38.02,38.06,38.02,38.06,87100.0,27.0123,27.0407,27.0123,27.0407,87100.0
2012-03-19 10:15:00,38.06,38.09,38.04,38.05,122700.0,27.0407,27.062,27.0265,27.0336,122700.0
2012-03-19 10:20:00,38.06,38.06,38.01,38.04,128200.0,27.0407,27.0407,27.0051,27.0265,128200.0
2012-03-19 10:25:00,38.04,38.11,38.02,38.06,107100.0,27.0265,27.0762,27.0123,27.0407,107100.0
2012-03-19 10:30:00,38.06,38.09,38.04,38.06,64500.0,27.0407,27.062,27.0265,27.0407,64500.0
2012-03-19 10:35:00,38.05,38.08,38.04,38.07,103600.0,27.0336,27.0549,27.0265,27.0478,103600.0
2012-03-19 10:40:00,38.07,38.14,38.07,38.13,125500.0,27.0478,27.0975,27.0478,27.0904,125500.0
2012-03-19 10:45:00,38.13,38.2,38.13,38.2,269000.0,27.0904,27.1401,27.0904,27.1401,269000.0
2012-03-19 10:50:00,38.19,38.2,38.18,38.2,124100.0,27.133,27.1401,27.1259,27.1401,124100.0
2012-03-19 10:55:00,38.2,38.2,38.15,38.15,127300.0,27.1401,27.1401,27.1046,27.1046,127300.0
2012-03-19 11:00:00,38.15,38.16,38.1,38.12,388000.0,27.1046,27.1117,27.0691,27.0833,388000.0
2012-03-19 11:05:00,38.11,38.3,38.1,38.21,1054200.0,27.0762,27.2112,27.0691,27.1472,1054200.0
2012-03-19 11:10:00,38.21,38.22,38.15,38.17,495500.0,27.1472,27.1543,27.1046,27.1188,495500.0
2012-03-19 11:15:00,38.17,38.18,38.13,38.13,161400.0,27.1188,27.1259,27.0904,27.0904,161400.0
2012-03-19 11:20:00,38.13,38.15,38.11,38.13,549700.0,27.0904,27.1046,27.0762,27.0904,549700.0
2012-03-19 11:25:00,38.13,38.16,38.12,38.13,278900.0,27.0904,27.1117,27.0833,27.0904,278900.0
2012-03-19 11:30:00,38.13,38.13,38.1,38.11,298800.0,27.0904,27.0904,27.0691,27.0762,298800.0
2012-03-19 11:35:00,38.12,38.15,38.11,38.15,230200.0,27.0833,27.1046,27.0762,27.1046,230200.0
2012-03-19 11:40:00,38.15,38.18,38.14,38.17,359400.0,27.1046,27.1259,27.0975,27.1188,359400.0
2012-03-19 11:45:00,38.17,38.2,38.17,38.2,158700.0,27.1188,27.1401,27.1188,27.1401,158700.0
2012-03-19 11:50:00,38.2,38.2,38.16,38.16,113600.0,27.1401,27.1401,27.1117,27.1117,113600.0
2012-03-19 11:55:00,38.17,38.17,38.15,38.16,252000.0,27.1188,27.1188,27.1046,27.1117,252000.0
2012-03-19 12:00:00,38.15,38.17,38.15,38.16,222000.0,27.1046,27.1188,27.1046,27.1117,222000.0
2012-03-19 12:05:00,38.17,38.17,38.16,38.16,90100.0,27.1188,27.1188,27.1117,27.1117,90100.0
2012-03-19 12:10:00,38.16,38.17,38.15,38.15,156200.0,27.1117,27.1188,27.1046,27.1046,156200.0
2012-03-19 12:15:00,38.15,38.16,38.14,38.14,285800.0,27.1046,27.1117,27.0975,27.0975,285800.0
2012-03-19 12:20:00,38.14,38.15,38.13,38.13,182400.0,27.0975,27.1046,27.0904,27.0904,182400.0
2012-03-19 12:25:00,38.13,38.14,38.12,38.14,106300.0,27.0904,27.0975,27.0833,27.0975,106300.0
2012-03-19 12:30:00,38.14,38.15,38.13,38.15,120600.0,27.0975,27.1046,27.0904,27.1046,120600.0
2012-03-19 12:35:00,38.15,38.17,38.14,38.16,201700.0,27.1046,27.1188,27.0975,27.1117,201700.0
2012-03-19 12:40:00,38.16,38.19,38.15,38.17,229100.0,27.1117,27.133,27.1046,27.1188,229100.0
2012-03-19 12:45:00,38.16,38.17,38.13,38.13,85800.0,27.1117,27.1188,27.0904,27.0904,85800.0
2012-03-19 12:50:00,38.13,38.14,38.13,38.13,24300.0,27.0904,27.0975,27.0904,27.0904,24300.0
2012-03-19 12:55:00,38.14,38.14,38.13,38.14,119900.0,27.0975,27.0975,27.0904,27.0975,119900.0
2012-03-19 13:00:00,38.14,38.15,38.13,38.15,76400.0,27.0975,27.1046,27.0904,27.1046,76400.0
2012-03-19 13:05:00,38.15,38.15,38.12,38.12,100000.0,27.1046,27.1046,27.0833,27.0833,100000.0
2012-03-19 13:10:00,38.12,38.15,38.12,38.15,168000.0,27.0833,27.1046,27.0833,27.1046,168000.0
2012-03-19 13:15:00,38.15,38.17,38.15,38.16,210500.0,27.1046,27.1188,27.1046,27.1117,210500.0
2012-03-19 13:20:00,38.16,38.18,38.15,38.18,143900.0,27.1117,27.1259,27.1046,27.1259,143900.0
2012-03-19 13:25:00,38.18,38.18,38.16,38.17,111100.0,27.1259,27.1259,27.1117,27.1188,111100.0
2012-03-19 13:30:00,38.17,38.18,38.16,38.16,206000.0,27.1188,27.1259,27.1117,27.1117,206000.0
2012-03-19 13:35:00,38.17,38.18,38.16,38.18,55100.0,27.1188,27.1259,27.1117,27.1259,55100.0
2012-03-19 13:40:00,38.18,38.18,38.17,38.17,57100.0,27.1259,27.1259,27.1188,27.1188,57100.0
2012-03-19 13:45:00,38.18,38.18,38.14,38.14,187900.0,27.1259,27.1259,27.0975,27.0975,187900.0
2012-03-19 13:50:00,38.14,38.16,38.14,38.15,115500.0,27.0975,27.1117,27.0975,27.1046,115500.0
2012-03-19 13:55:00,38.15,38.16,38.13,38.14,153600.0,27.1046,27.1117,27.0904,27.0975,153600.0
2012-03-19 14:00:00,38.14,38.14,38.12,38.13,157700.0,27.0975,27.0975,27.0833,27.0904,157700.0
2012-03-19 14:05:00,38.13,38.14,38.12,38.14,132500.0,27.0904,27.0975,27.0833,27.0975,132500.0
2012-03-19 14:10:00,38.13,38.16,38.13,38.15,192300.0,27.0904,27.1117,27.0904,27.1046,192300.0
2012-03-19 14:15:00,38.15,38.19,38.15,38.19,136900.0,27.1046,27.133,27.1046,27.133,136900.0
2012-03-19 14:20:00,38.18,38.19,38.17,38.17,86700.0,27.1259,27.133,27.1188,27.1188,86700.0
2012-03-19 14:25:00,38.18,38.18,38.15,38.16,103900.0,27.1259,27.1259,27.1046,27.1117,103900.0
2012-03-19 14:30:00,38.15,38.16,38.11,38.13,312500.0,27.1046,27.1117,27.0762,27.0904,312500.0
2012-03-19 14:35:00,38.12,38.13,38.08,38.09,166700.0,27.0833,27.0904,27.0549,27.062,166700.0
2012-03-19 14:40:00,38.08,38.09,38.08,38.09,177900.0,27.0549,27.062,27.0549,27.062,177900.0
2012-03-19 14:45:00,38.08,38.09,38.06,38.06,160500.0,27.0549,27.062,27.0407,27.0407,160500.0
2012-03-19 14:50:00,38.07,38.07,38.06,38.07,128200.0,27.0478,27.0478,27.0407,27.0478,128200.0
2012-03-19 14:55:00,38.07,38.07,38.02,38.04,233800.0,27.0478,27.0478,27.0123,27.0265,233800.0
2012-03-19 15:00:00,38.04,38.06,38.03,38.05,213600.0,27.0265,27.0407,27.0194,27.0336,213600.0
2012-03-19 15:05:00,38.05,38.06,38.03,38.03,117800.0,27.0336,27.0407,27.0194,27.0194,117800.0
2012-03-19 15:10:00,38.04,38.04,38.02,38.02,164900.0,27.0265,27.0265,27.0123,27.0123,164900.0
2012-03-19 15:15:00,38.03,38.04,38.02,38.04,146400.0,27.0194,27.0265,27.0123,27.0265,146400.0
2012-03-19 15:20:00,38.03,38.04,38.0,38.02,234300.0,27.0194,27.0265,26.998,27.0123,234300.0
2012-03-19 15:25:00,38.01,38.01,37.98,38.0,331300.0,27.0051,27.0051,26.9838,26.998,331300.0
2012-03-19 15:30:00,37.99,38.0,37.99,38.0,190800.0,26.9909,26.998,26.9909,26.998,190800.0
2012-03-19 15:35:00,37.99,38.02,37.99,38.01,396000.0,26.9909,27.0123,26.9909,27.0051,396000.0
2012-03-19 15:40:00,38.01,38.05,37.98,37.98,490600.0,27.0051,27.0336,26.9838,26.9838,490600.0
2012-03-19 15:45:00,37.98,37.99,37.97,37.97,592400.0,26.9838,26.9909,26.9767,26.9767,592400.0
2012-03-19 15:50:00,37.98,37.98,37.94,37.95,1023400.0,26.9838,26.9838,26.9554,26.9625,1023400.0
2012-03-19 15:55:00,37.94,37.99,37.93,37.98,1794600.0,26.9554,26.9909,26.9483,26.9838,1794600.0
2012-03-20 09:30:00,37.31,37.31,37.17,37.18,800400.0,26.5078,26.5078,26.4083,26.4155,800400.0
2012-03-20 09:35:00,37.18,37.2,37.11,37.12,860200.0,26.4155,26.4297,26.3657,26.3728,860200.0
2012-03-20 09:40:00,37.12,37.13,37.02,37.03,297500.0,26.3728,26.3799,26.3018,26.3089,297500.0
2012-03-20 09:45:00,37.03,37.03,36.94,37.0,711700.0,26.3089,26.3089,26.2449,26.2876,711700.0
2012-03-20 09:50:00,37.0,37.11,37.0,37.08,408400.0,26.2876,26.3657,26.2876,26.3444,408400.0
2012-03-20 09:55:00,37.07,37.12,37.06,37.11,440000.0,26.3373,26.3728,26.3302,26.3657,440000.0
2012-03-20 10:00:00,37.1,37.11,37.04,37.07,272100.0,26.3586,26.3657,26.316,26.3373,272100.0
2012-03-20 10:05:00,37.06,37.14,37.05,37.14,235600.0,26.3302,26.387,26.3231,26.387,235600.0
2012-03-20 10:10:00,37.14,37.17,37.1,37.1,226300.0,26.387,26.4083,26.3586,26.3586,226300.0
2012-03-20 10:15:00,37.11,37.13,37.1,37.12,140800.0,26.3657,26.3799,26.3586,26.3728,140800.0
2012-03-20 10:20:00,37.12,37.13,37.07,37.07,280900.0,26.3728,26.3799,26.3373,26.3373,280900.0
2012-03-20 10:25:00,37.08,37.13,37.07,37.11,176300.0,26.3444,26.3799,26.3373,26.3657,176300.0
2012-03-20 10:30:00,37.12,37.15,37.09,37.14,231800.0,26.3728,26.3941,26.3515,26.387,231800.0
2012-03-20 10:35:00,37.14,37.2,37.13,37.16,139900.0,26.387,26.4297,26.3799,26.4012,139900.0
2012-03-20 10:40:00,37.16,37.17,37.13,37.14,62600.0,26.4012,26.4083,26.3799,26.387,62600.0
2012-03-20 10:45:00,37.13,37.19,37.13,37.19,69400.0,26.3799,26.4226,26.3799,26.4226,69400.0
2012-03-20 10:50:00,37.19,37.21,37.18,37.21,72300.0,26.4226,26.4368,26.4155,26.4368,72300.0
2012-03-20 10:55:00,37.21,37.21,37.15,37.16,154700.0,26.4368,26.4368,26.3941,26.4012,154700.0
2012-03-20 11:00:00,37.17,37.2,37.16,37.18,91500.0,26.4083,26.4297,26.4012,26.4155,91500.0
2012-03-20 11:05:00,37.18,37.2,37.17,37.17,113300.0,26.4155,26.4297,26.4083,26.4083,113300.0
2012-03-20 11:10:00,37.17,37.17,37.14,37.16,120600.0,26.4083,26.4083,26.387,26.4012,120600.0
2012-03-20 11:15:00,37.16,37.17,37.14,37.16,137700.0,26.4012,26.4083,26.387,26.4012,137700.0
2012-03-20 11:20:00,37.16,37.19,37.15,37.18,97000.0,26.4012,26.4226,26.3941,26.4155,97000.0
2012-03-20 11:25:00,37.18,37.21,37.14,37.16,258500.0,26.4155,26.4368,26.387,26.4012,258500.0
2012-03-20 11:30:00,37.16,37.19,37.12,37.13,282800.0,26.4012,26.4226,26.3728,26.3799,282800.0
2012-03-20 11:35:00,37.13,37.13,37.07,37.11,281200.0,26.3799,26.3799,26.3373,26.3657,281200.0
2012-03-20 11:40:00,37.11,37.14,37.09,37.14,88400.0,26.3657,26.387,26.3515,26.387,88400.0
2012-03-20 11:45:00,37.13,37.14,37.09,37.1,85600.0,26.3799,26.387,26.3515,26.3586,85600.0
2012-03-20 11:50:00,37.11,37.11,37.08,37.08,80800.0,26.3657,26.3657,26.3444,26.3444,80800.0
2012-03-20 11:55:00,37.08,37.1,37.08,37.09,47400.0,26.3444,26.3586,26.3444,26.3515,47400.0
2012-03-20 12:00:00,37.1,37.13,37.09,37.11,126300.0,26.3586,26.3799,26.3515,26.3657,126300.0
2012-03-20 12:05:00,37.11,37.13,37.1,37.13,88000.0,26.3657,26.3799,26.3586,26.3799,88000.0
2012-03-20 12:10:00,37.12,37.13,37.11,37.13,75600.0,26.3728,26.3799,26.3657,26.3799,75600.0
2012-03-20 12:15:00,37.12,37.13,37.1,37.11,88000.0,26.3728,26.3799,26.3586,26.3657,88000.0
2012-03-20 12:20:00,37.1,37.12,37.1,37.11,65800.0,26.3586,26.3728,26.3586,26.3657,65800.0
2012-03-20 12:25:00,37.12,37.12,37.09,37.09,63200.0,26.3728,26.3728,26.3515,26.3515,63200.0
2012-03-20 12:30:00,37.1,37.12,37.09,37.12,120500.0,26.3586,26.3728,26.3515,26.3728,120500.0
2012-03-20 12:35:00,37.12,37.14,37.11,37.14,99400.0,26.3728,26.387,26.3657,26.387,99400.0
2012-03-20 12:40:00,37.14,37.17,37.14,37.15,121100.0,26.387,26.4083,26.387,26.3941,121100.0
2012-03-20 12:45:00,37.14,37.15,37.12,37.12,47500.0,26.387,26.3941,26.3728,26.3728,47500.0
2012-03-20 12:50:00,37.12,37.15,37.12,37.15,66000.0,26.3728,26.3941,26.3728,26.3941,66000.0
2012-03-20 12:55:00,37.15,37.19,37.15,37.18,143700.0,26.3941,26.4226,26.3941,26.4155,143700.0
2012-03-20 13:00:00,37.19,37.19,37.16,37.18,168400.0,26.4226,26.4226,26.4012,26.4155,168400.0
2012-03-20 13:05:00,37.18,37.23,37.18,37.23,109100.0,26.4155,26.451,26.4155,26.451,109100.0
2012-03-20 13:10:00,37.23,37.27,37.22,37.25,95400.0,26.451,26.4794,26.4439,26.4652,95400.0
2012-03-20 13:15:00,37.25,37.26,37.2,37.21,126800.0,26.4652,26.4723,26.4297,26.4368,126800.0
2012-03-20 13:20:00,37.22,37.22,37.18,37.2,100300.0,26.4439,26.4439,26.4155,26.4297,100300.0
2012-03-20 13:25:00,37.2,37.2,37.18,37.18,119000.0,26.4297,26.4297,26.4155,26.4155,119000.0
2012-03-20 13:30:00,37.19,37.19,37.17,37.17,41700.0,26.4226,26.4226,26.4083,26.4083,41700.0
2012-03-20 13:35:00,37.18,37.19,37.16,37.17,98200.0,26.4155,26.4226,26.4012,26.4083,98200.0
2012-03-20 13:40:00,37.17,37.18,37.16,37.18,24300.0,26.4083,26.4155,26.4012,26.4155,24300.0
2012-03-20 13:45:00,37.18,37.23,37.17,37.23,98000.0,26.4155,26.451,26.4083,26.451,98000.0
2012-03-20 13:50:00,37.23,37.24,37.22,37.22,58400.0,26.451,26.4581,26.4439,26.4439,58400.0
2012-03-20 13:55:00,37.23,37.25,37.23,37.24,40400.0,26.451,26.4652,26.451,26.4581,40400.0
2012-03-20 14:00:00,37.25,37.25,37.22,37.23,73600.0,26.4652,26.4652,26.4439,26.451,73600.0
2012-03-20 14:05:00,37.23,37.24,37.22,37.23,44500.0,26.451,26.4581,26.4439,26.451,44500.0
2012-03-20 14:10:00,37.23,37.24,37.21,37.23,32700.0,26.451,26.4581,26.4368,26.451,32700.0
2012-03-20 14:15:00,37.23,37.3,37.23,37.29,243700.0,26.451,26.5007,26.451,26.4936,243700.0
2012-03-20 14:20:00,37.27,37.29,37.27,37.28,86800.0,26.4794,26.4936,26.4794,26.4865,86800.0
2012-03-20 14:25:00,37.29,37.29,37.21,37.21,193400.0,26.4936,26.4936,26.4368,26.4368,193400.0
2012-03-20 14:30:00,37.22,37.22,37.17,37.18,217900.0,26.4439,26.4439,26.4083,26.4155,217900.0
2012-03-20 14:35:00,37.19,37.2,37.16,37.17,130100.0,26.4226,26.4297,26.4012,26.4083,130100.0
2012-03-20 14:40:00,37.17,37.2,37.16,37.19,146700.0,26.4083,26.4297,26.4012,26.4226,146700.0
2012-03-20 14:45:00,37.2,37.22,37.19,37.22,111900.0,26.4297,26.4439,26.4226,26.4439,111900.0
2012-03-20 14:50:00,37.22,37.24,37.2,37.2,203000.0,26.4439,26.4581,26.4297,26.4297,203000.0
2012-03-20 14:55:00,37.21,37.23,37.2,37.22,123500.0,26.4368,26.451,26.4297,26.4439,123500.0
2012-03-20 15:00:00,37.23,37.29,37.23,37.29,175300.0,26.451,26.4936,26.451,26.4936,175300.0
2012-03-20 15:05:00,37.29,37.3,37.27,37.3,181700.0,26.4936,26.5007,26.4794,26.5007,181700.0
2012-03-20 15:10:00,37.3,37.3,37.27,37.3,157500.0,26.5007,26.5007,26.4794,26.5007,157500.0
2012-03-20 15:15:00,37.3,37.32,37.3,37.3,128400.0,26.5007,26.5149,26.5007,26.5007,128400.0
2012-03-20 15:20:00,37.3,37.31,37.29,37.3,102800.0,26.5007,26.5078,26.4936,26.5007,102800.0
2012-03-20 15:25:00,37.3,37.32,37.26,37.28,230600.0,26.5007,26.5149,26.4723,26.4865,230600.0
2012-03-20 15:30:00,37.29,37.33,37.27,37.31,200800.0,26.4936,26.522,26.4794,26.5078,200800.0
2012-03-20 15:35:00,37.31,37.31,37.27,37.3,206500.0,26.5078,26.5078,26.4794,26.5007,206500.0
2012-03-20 15:40:00,37.3,37.32,37.28,37.32,222200.0,26.5007,26.5149,26.4865,26.5149,222200.0
2012-03-20 15:45:00,37.32,37.32,37.25,37.28,667300.0,26.5149,26.5149,26.4652,26.4865,667300.0
2012-03-20 15:50:00,37.28,37.29,37.26,37.27,293600.0,26.4865,26.4936,26.4723,26.4794,293600.0
2012-03-20 15:55:00,37.27,37.33,37.25,37.27,1141300.0,26.4794,26.522,26.4652,26.4794,1141300.0
2012-03-21 09:30:00,37.21,37.26,37.17,37.18,344100.0,26.4368,26.4723,26.4083,26.4155,344100.0
2012-03-21 09:35:00,37.18,37.32,37.17,37.31,459800.0,26.4155,26.5149,26.4083,26.5078,459800.0
2012-03-21 09:40:00,37.31,37.34,37.3,37.33,300800.0,26.5078,26.5291,26.5007,26.522,300800.0
2012-03-21 09:45:00,37.34,37.35,37.29,37.3,270300.0,26.5291,26.5362,26.4936,26.5007,270300.0
2012-03-21 09:50:00,37.31,37.33,37.19,37.2,241300.0,26.5078,26.522,26.4226,26.4297,241300.0
2012-03-21 09:55:00,37.2,37.27,37.2,37.27,195100.0,26.4297,26.4794,26.4297,26.4794,195100.0
2012-03-21 10:00:00,37.26,37.27,37.15,37.15,248000.0,26.4723,26.4794,26.3941,26.3941,248000.0
2012-03-21 10:05:00,37.15,37.17,37.09,37.1,212200.0,26.3941,26.4083,26.3515,26.3586,212200.0
2012-03-21 10:10:00,37.1,37.18,37.07,37.17,112700.0,26.3586,26.4155,26.3373,26.4083,112700.0
2012-03-21 10:15:00,37.17,37.21,37.14,37.16,192200.0,26.4083,26.4368,26.387,26.4012,192200.0
2012-03-21 10:20:00,37.16,37.22,37.15,37.2,83400.0,26.4012,26.4439,26.3941,26.4297,83400.0
2012-03-21 10:25:00,37.2,37.21,37.16,37.2,89200.0,26.4297,26.4368,26.4012,26.4297,89200.0
2012-03-21 10:30:00,37.2,37.25,37.19,37.22,209000.0,26.4297,26.4652,26.4226,26.4439,209000.0
2012-03-21 10:35:00,37.22,37.26,37.22,37.26,188600.0,26.4439,26.4723,26.4439,26.4723,188600.0
2012-03-21 10:40:00,37.26,37.27,37.22,37.22,223600.0,26.4723,26.4794,26.4439,26.4439,223600.0
2012-03-21 10:45:00,37.23,37.23,37.16,37.21,193200.0,26.451,26.451,26.4012,26.4368,193200.0
2012-03-21 10:50:00,37.21,37.22,37.18,37.19,178900.0,26.4368,26.4439,26.4155,26.4226,178900.0
2012-03-21 10:55:00,37.19,37.19,37.14,37.15,140400.0,26.4226,26.4226,26.387,26.3941,140400.0
2012-03-21 11:00:00,37.15,37.17,37.11,37.16,127700.0,26.3941,26.4083,26.3657,26.4012,127700.0
2012-03-21 11:05:00,37.16,37.2,37.15,37.18,97500.0,26.4012,26.4297,26.3941,26.4155,97500.0
2012-03-21 11:10:00,37.18,37.23,37.17,37.22,209900.0,26.4155,26.451,26.4083,26.4439,209900.0
2012-03-21 11:15:00,37.21,37.23,37.19,37.22,110400.0,26.4368,26.451,26.4226,26.4439,110400.0
2012-03-21 11:20:00,37.23,37.25,37.19,37.21,103500.0,26.451,26.4652,26.4226,26.4368,103500.0
2012-03-21 11:25:00,37.21,37.22,37.2,37.22,136100.0,26.4368,26.4439,26.4297,26.4439,136100.0
2012-03-21 11:30:00,37.22,37.25,37.22,37.25,64000.0,26.4439,26.4652,26.4439,26.4652,64000.0
2012-03-21 11:35:00,37.25,37.29,37.25,37.27,71100.0,26.4652,26.4936,26.4652,26.4794,71100.0
2012-03-21 11:40:00,37.27,37.29,37.25,37.27,75600.0,26.4794,26.4936,26.4652,26.4794,75600.0
2012-03-21 11:45:00,37.26,37.27,37.26,37.27,12600.0,26.4723,26.4794,26.4723,26.4794,12600.0
2012-03-21 11:50:00,37.26,37.28,37.24,37.27,45400.0,26.4723,26.4865,26.4581,26.4794,45400.0
2012-03-21 11:55:00,37.28,37.28,37.25,37.25,61600.0,26.4865,26.4865,26.4652,26.4652,61600.0
2012-03-21 12:00:00,37.26,37.28,37.25,37.27,48300.0,26.4723,26.4865,26.4652,26.4794,48300.0
2012-03-21 12:05:00,37.26,37.3,37.25,37.3,36700.0,26.4723,26.5007,26.4652,26.5007,36700.0
2012-03-21 12:10:00,37.3,37.37,37.3,37.37,148700.0,26.5007,26.5504,26.5007,26.5504,148700.0
2012-03-21 12:15:00,37.36,37.37,37.36,37.37,57800.0,26.5433,26.5504,26.5433,26.5504,57800.0
2012-03-21 12:20:00,37.37,37.43,37.36,37.4,461400.0,26.5504,26.5931,26.5433,26.5718,461400.0
2012-03-21 12:25:00,37.41,37.41,37.39,37.4,59500.0,26.5789,26.5789,26.5647,26.5718,59500.0
2012-03-21 12:30:00,37.39,37.4,37.38,37.39,36500.0,26.5647,26.5718,26.5575,26.5647,36500.0
2012-03-21 12:35:00,37.39,37.4,37.37,37.39,90100.0,26.5647,26.5718,26.5504,26.5647,90100.0
2012-03-21 12:40:00,37.38,37.4,37.35,37.36,212900.0,26.5575,26.5718,26.5362,26.5433,212900.0
2012-03-21 12:45:00,37.36,37.36,37.34,37.36,60700.0,26.5433,26.5433,26.5291,26.5433,60700.0
2012-03-21 12:50:00,37.35,37.36,37.35,37.36,43900.0,26.5362,26.5433,26.5362,26.5433,43900.0
2012-03-21 12:55:00,37.35,37.37,37.35,37.36,57900.0,26.5362,26.5504,26.5362,26.5433,57900.0
2012-03-21 13:00:00,37.36,37.37,37.34,37.34,90600.0,26.5433,26.5504,26.5291,26.5291,90600.0
2012-03-21 13:05:00,37.34,37.34,37.28,37.29,169500.0,26.5291,26.5291,26.4865,26.4936,169500.0
2012-03-21 13:10:00,37.3,37.31,37.28,37.28,61500.0,26.5007,26.5078,26.4865,26.4865,61500.0
2012-03-21 13:15:00,37.28,37.29,37.27,37.29,46700.0,26.4865,26.4936,26.4794,26.4936,46700.0
2012-03-21 13:20:00,37.29,37.3,37.28,37.28,61000.0,26.4936,26.5007,26.4865,26.4865,61000.0
2012-03-21 13:25:00,37.29,37.3,37.27,37.3,39900.0,26.4936,26.5007,26.4794,26.5007,39900.0
2012-03-21 13:30:00,37.3,37.3,37.28,37.28,43600.0,26.5007,26.5007,26.4865,26.4865,43600.0
2012-03-21 13:35:00,37.28,37.29,37.24,37.27,69800.0,26.4865,26.4936,26.4581,26.4794,69800.0
2012-03-21 13:40:00,37.27,37.27,37.24,37.26,40000.0,26.4794,26.4794,26.4581,26.4723,40000.0
2012-03-21 13:45:00,37.25,37.28,37.25,37.28,41700.0,26.4652,26.4865,26.4652,26.4865,41700.0
2012-03-21 13:50:00,37.27,37.31,37.27,37.3,82000.0,26.4794,26.5078,26.4794,26.5007,82000.0
2012-03-21 13:55:00,37.31,37.34,37.31,37.32,196000.0,26.5078,26.5291,26.5078,26.5149,196000.0
2012-03-21 14:00:00,37.33,37.36,37.33,37.35,54800.0,26.522,26.5433,26.522,26.5362,54800.0
2012-03-21 14:05:00,37.36,37.36,37.34,37.35,41600.0,26.5433,26.5433,26.5291,26.5362,41600.0
2012-03-21 14:10:00,37.35,37.36,37.33,37.35,133000.0,26.5362,26.5433,26.522,26.5362,133000.0
2012-03-21 14:15:00,37.36,37.38,37.34,37.37,106600.0,26.5433,26.5575,26.5291,26.5504,106600.0
2012-03-21 14:20:00,37.37,37.38,37.34,37.36,88700.0,26.5504,26.5575,26.5291,26.5433,88700.0
2012-03-21 14:25:00,37.35,37.36,37.34,37.35,74700.0,26.5362,26.5433,26.5291,26.5362,74700.0
2012-03-21 14:30:00,37.36,37.4,37.34,37.38,93800.0,26.5433,26.5718,26.5291,26.5575,93800.0
2012-03-21 14:35:00,37.39,37.4,37.38,37.4,140500.0,26.5647,26.5718,26.5575,26.5718,140500.0
2012-03-21 14:40:00,37.4,37.42,37.36,37.41,328200.0,26.5718,26.586,26.5433,26.5789,328200.0
2012-03-21 14:45:00,37.41,37.41,37.4,37.41,140900.0,26.5789,26.5789,26.5718,26.5789,140900.0
2012-03-21 14:50:00,37.41,37.41,37.4,37.41,179600.0,26.5789,26.5789,26.5718,26.5789,179600.0
2012-03-21 14:55:00,37.4,37.43,37.4,37.43,86300.0,26.5718,26.5931,26.5718,26.5931,86300.0
2012-03-21 15:00:00,37.43,37.45,37.42,37.42,151300.0,26.5931,26.6073,26.586,26.586,151300.0
2012-03-21 15:05:00,37.42,37.46,37.42,37.45,197600.0,26.586,26.6144,26.586,26.6073,197600.0
2012-03-21 15:10:00,37.45,37.45,37.43,37.44,110400.0,26.6073,26.6073,26.5931,26.6002,110400.0
2012-03-21 15:15:00,37.44,37.44,37.42,37.44,86700.0,26.6002,26.6002,26.586,26.6002,86700.0
2012-03-21 15:20:00,37.44,37.46,37.43,37.46,47400.0,26.6002,26.6144,26.5931,26.6144,47400.0
2012-03-21 15:25:00,37.46,37.46,37.44,37.45,65100.0,26.6144,26.6144,26.6002,26.6073,65100.0
2012-03-21 15:30:00,37.45,37.46,37.44,37.46,76700.0,26.6073,26.6144,26.6002,26.6144,76700.0
2012-03-21 15:35:00,37.46,37.47,37.45,37.46,130200.0,26.6144,26.6215,26.6073,26.6144,130200.0
2012-03-21 15:40:00,37.46,37.46,37.41,37.41,246700.0,26.6144,26.6144,26.5789,26.5789,246700.0
2012-03-21 15:45:00,37.42,37.46,37.41,37.45,407200.0,26.586,26.6144,26.5789,26.6073,407200.0
2012-03-21 15:50:00,37.46,37.5,37.45,37.47,1337900.0,26.6144,26.6428,26.6073,26.6215,1337900.0
2012-03-21 15:55:00,37.47,37.49,37.41,37.41,1892700.0,26.6215,26.6357,26.5789,26.5789,1892700.0
2012-03-22 09:30:00,37.04,37.07,36.91,36.95,727400.0,26.316,26.3373,26.2236,26.252,727400.0
2012-03-22 09:35:00,36.94,37.01,36.92,36.98,952700.0,26.2449,26.2947,26.2307,26.2734,952700.0
2012-03-22 09:40:00,36.99,37.02,36.9,36.92,796100.0,26.2805,26.3018,26.2165,26.2307,796100.0
2012-03-22 09:45:00,36.96,36.98,36.9,36.97,704000.0,26.2591,26.2734,26.2165,26.2663,704000.0
2012-03-22 09:50:00,36.97,36.99,36.95,36.95,320000.0,26.2663,26.2805,26.252,26.252,320000.0
2012-03-22 09:55:00,36.95,36.95,36.89,36.91,242200.0,26.252,26.252,26.2094,26.2236,242200.0
2012-03-22 10:00:00,36.91,36.94,36.87,36.91,341500.0,26.2236,26.2449,26.1952,26.2236,341500.0
2012-03-22 10:05:00,36.91,36.92,36.84,36.86,269300.0,26.2236,26.2307,26.1739,26.1881,269300.0
2012-03-22 10:10:00,36.85,36.87,36.82,36.82,301600.0,26.181,26.1952,26.1597,26.1597,301600.0
2012-03-22 10:15:00,36.82,36.83,36.73,36.78,352400.0,26.1597,26.1668,26.0957,26.1313,352400.0
2012-03-22 10:20:00,36.78,36.83,36.76,36.78,271000.0,26.1313,26.1668,26.1171,26.1313,271000.0
2012-03-22 10:25:00,36.78,36.81,36.75,36.8,455100.0,26.1313,26.1526,26.1099,26.1455,455100.0
2012-03-22 10:30:00,36.79,36.79,36.69,36.73,284300.0,26.1384,26.1384,26.0673,26.0957,284300.0
2012-03-22 10:35:00,36.73,36.78,36.7,36.71,285500.0,26.0957,26.1313,26.0744,26.0815,285500.0
2012-03-22 10:40:00,36.72,36.79,36.7,36.77,144400.0,26.0886,26.1384,26.0744,26.1242,144400.0
2012-03-22 10:45:00,36.77,36.78,36.69,36.7,140400.0,26.1242,26.1313,26.0673,26.0744,140400.0
2012-03-22 10:50:00,36.71,36.71,36.66,36.68,196000.0,26.0815,26.0815,26.046,26.0602,196000.0
2012-03-22 10:55:00,36.69,36.71,36.67,36.69,191300.0,26.0673,26.0815,26.0531,26.0673,191300.0
2012-03-22 11:00:00,36.68,36.71,36.66,36.7,520500.0,26.0602,26.0815,26.046,26.0744,520500.0
2012-03-22 11:05:00,36.7,36.71,36.67,36.71,202700.0,26.0744,26.0815,26.0531,26.0815,202700.0
2012-03-22 11:10:00,36.7,36.78,36.7,36.77,357500.0,26.0744,26.1313,26.0744,26.1242,357500.0
2012-03-22 11:15:00,36.77,36.77,36.75,36.77,115800.0,26.1242,26.1242,26.1099,26.1242,115800.0
2012-03-22 11:20:00,36.77,36.84,36.76,36.84,218000.0,26.1242,26.1739,26.1171,26.1739,218000.0
2012-03-22 11:25:00,36.84,36.85,36.83,36.85,123300.0,26.1739,26.181,26.1668,26.181,123300.0
2012-03-22 11:30:00,36.84,36.9,36.84,36.86,409200.0,26.1739,26.2165,26.1739,26.1881,409200.0
2012-03-22 11:35:00,36.86,36.86,36.83,36.84,162900.0,26.1881,26.1881,26.1668,26.1739,162900.0
2012-03-22 11:40:00,36.83,36.84,36.81,36.82,48600.0,26.1668,26.1739,26.1526,26.1597,48600.0
2012-03-22 11:45:00,36.82,36.82,36.79,36.8,48500.0,26.1597,26.1597,26.1384,26.1455,48500.0
2012-03-22 11:50:00,36.8,36.84,36.8,36.83,32500.0,26.1455,26.1739,26.1455,26.1668,32500.0
2012-03-22 11:55:00,36.84,36.84,36.82,36.83,59800.0,26.1739,26.1739,26.1597,26.1668,59800.0
2012-03-22 12:00:00,36.83,36.89,36.82,36.88,75700.0,26.1668,26.2094,26.1597,26.2023,75700.0
2012-03-22 12:05:00,36.88,36.89,36.85,36.86,63500.0,26.2023,26.2094,26.181,26.1881,63500.0
2012-03-22 12:10:00,36.87,36.88,36.84,36.84,134500.0,26.1952,26.2023,26.1739,26.1739,134500.0
2012-03-22 12:15:00,36.84,36.86,36.84,36.86,38300.0,26.1739,26.1881,26.1739,26.1881,38300.0
2012-03-22 12:20:00,36.85,36.88,36.85,36.86,60500.0,26.181,26.2023,26.181,26.1881,60500.0
2012-03-22 12:25:00,36.86,36.88,36.84,36.85,61600.0,26.1881,26.2023,26.1739,26.181,61600.0
2012-03-22 12:30:00,36.85,36.85,36.8,36.82,55400.0,26.181,26.181,26.1455,26.1597,55400.0
2012-03-22 12:35:00,36.82,36.84,36.81,36.81,67700.0,26.1597,26.1739,26.1526,26.1526,67700.0
2012-03-22 12:40:00,36.82,36.82,36.8,36.8,25300.0,26.1597,26.1597,26.1455,26.1455,25300.0
2012-03-22 12:45:00,36.8,36.83,36.79,36.82,78100.0,26.1455,26.1668,26.1384,26.1597,78100.0
2012-03-22 12:50:00,36.82,36.88,36.82,36.88,92500.0,26.1597,26.2023,26.1597,26.2023,92500.0
2012-03-22 12:55:00,36.88,36.91,36.87,36.9,107600.0,26.2023,26.2236,26.1952,26.2165,107600.0
2012-03-22 13:00:00,36.91,36.92,36.9,36.91,41000.0,26.2236,26.2307,26.2165,26.2236,41000.0
2012-03-22 13:05:00,36.91,36.91,36.89,36.9,165900.0,26.2236,26.2236,26.2094,26.2165,165900.0
2012-03-22 13:10:00,36.89,36.9,36.89,36.9,70000.0,26.2094,26.2165,26.2094,26.2165,70000.0
2012-03-22 13:15:00,36.9,36.9,36.89,36.9,53700.0,26.2165,26.2165,26.2094,26.2165,53700.0
2012-03-22 13:20:00,36.89,36.9,36.88,36.9,44000.0,26.2094,26.2165,26.2023,26.2165,44000.0
2012-03-22 13:25:00,36.9,36.9,36.85,36.89,214400.0,26.2165,26.2165,26.181,26.2094,214400.0
2012-03-22 13:30:00,36.89,36.89,36.87,36.88,77600.0,26.2094,26.2094,26.1952,26.2023,77600.0
2012-03-22 13:35:00,36.87,36.92,36.87,36.92,73200.0,26.1952,26.2307,26.1952,26.2307,73200.0
2012-03-22 13:40:00,36.92,36.92,36.81,36.82,308900.0,26.2307,26.2307,26.1526,26.1597,308900.0
2012-03-22 13:45:00,36.82,36.83,36.81,36.82,92600.0,26.1597,26.1668,26.1526,26.1597,92600.0
2012-03-22 13:50:00,36.81,36.85,36.8,36.82,315500.0,26.1526,26.181,26.1455,26.1597,315500.0
2012-03-22 13:55:00,36.83,36.85,36.79,36.82,96100.0,26.1668,26.181,26.1384,26.1597,96100.0
2012-03-22 14:00:00,36.82,36.83,36.76,36.77,140700.0,26.1597,26.1668,26.1171,26.1242,140700.0
2012-03-22 14:05:00,36.8,36.8,36.76,36.77,90300.0,26.1455,26.1455,26.1171,26.1242,90300.0
2012-03-22 14:10:00,36.77,36.8,36.76,36.77,86500.0,26.1242,26.1455,26.1171,26.1242,86500.0
2012-03-22 14:15:00,36.77,36.78,36.74,36.74,157900.0,26.1242,26.1313,26.1028,26.1028,157900.0
2012-03-22 14:20:00,36.75,36.76,36.72,36.74,110000.0,26.1099,26.1171,26.0886,26.1028,110000.0
2012-03-22 14:25:00,36.75,36.78,36.72,36.78,118500.0,26.1099,26.1313,26.0886,26.1313,118500.0
2012-03-22 14:30:00,36.77,36.79,36.77,36.78,44600.0,26.1242,26.1384,26.1242,26.1313,44600.0
2012-03-22 14:35:00,36.79,36.79,36.74,36.75,87300.0,26.1384,26.1384,26.1028,26.1099,87300.0
2012-03-22 14:40:00,36.75,36.78,36.75,36.75,72600.0,26.1099,26.1313,26.1099,26.1099,72600.0
2012-03-22 14:45:00,36.75,36.77,36.73,36.74,52100.0,26.1099,26.1242,26.0957,26.1028,52100.0
2012-03-22 14:50:00,36.75,36.76,36.74,36.75,81500.0,26.1099,26.1171,26.1028,26.1099,81500.0
2012-03-22 14:55:00,36.75,36.76,36.75,36.75,50300.0,26.1099,26.1171,26.1099,26.1099,50300.0
2012-03-22 15:00:00,36.76,36.76,36.74,36.74,169800.0,26.1171,26.1171,26.1028,26.1028,169800.0
2012-03-22 15:05:00,36.74,36.76,36.73,36.75,306600.0,26.1028,26.1171,26.0957,26.1099,306600.0
2012-03-22 15:10:00,36.75,36.75,36.72,36.73,154500.0,26.1099,26.1099,26.0886,26.0957,154500.0
2012-03-22 15:15:00,36.72,36.73,36.66,36.67,360900.0,26.0886,26.0957,26.046,26.0531,360900.0
2012-03-22 15:20:00,36.67,36.71,36.64,36.71,287100.0,26.0531,26.0815,26.0318,26.0815,287100.0
2012-03-22 15:25:00,36.71,36.79,36.71,36.79,184100.0,26.0815,26.1384,26.0815,26.1384,184100.0
2012-03-22 15:30:00,36.79,36.79,36.75,36.78,144400.0,26.1384,26.1384,26.1099,26.1313,144400.0
2012-03-22 15:35:00,36.79,36.88,36.78,36.87,432500.0,26.1384,26.2023,26.1313,26.1952,432500.0
2012-03-22 15:40:00,36.87,36.92,36.83,36.85,394400.0,26.1952,26.2307,26.1668,26.181,394400.0
2012-03-22 15:45:00,36.85,36.9,36.84,36.87,415000.0,26.181,26.2165,26.1739,26.1952,415000.0
2012-03-22 15:50:00,36.87,36.89,36.86,36.87,487700.0,26.1952,26.2094,26.1881,26.1952,487700.0
2012-03-22 15:55:00,36.87,36.9,36.86,36.88,1534200.0,26.1952,26.2165,26.1881,26.2023,1534200.0
2012-03-23 09:30:00,36.76,36.78,36.67,36.71,190000.0,26.1171,26.1313,26.0531,26.0815,190000.0
2012-03-23 09:35:00,36.7,36.73,36.67,36.71,122300.0,26.0744,26.0957,26.0531,26.0815,122300.0
2012-03-23 09:40:00,36.71,36.71,36.64,36.71,218000.0,26.0815,26.0815,26.0318,26.0815,218000.0
2012-03-23 09:45:00,36.72,36.78,36.69,36.76,283700.0,26.0886,26.1313,26.0673,26.1171,283700.0
2012-03-23 09:50:00,36.76,36.79,36.73,36.79,270200.0,26.1171,26.1384,26.0957,26.1384,270200.0
2012-03-23 09:55:00,36.79,36.8,36.73,36.74,116700.0,26.1384,26.1455,26.0957,26.1028,116700.0
2012-03-23 10:00:00,36.73,36.73,36.62,36.67,354500.0,26.0957,26.0957,26.0176,26.0531,354500.0
2012-03-23 10:05:00,36.66,36.68,36.57,36.59,406400.0,26.046,26.0602,25.9821,25.9963,406400.0
2012-03-23 10:10:00,36.59,36.65,36.58,36.64,346800.0,25.9963,26.0389,25.9892,26.0318,346800.0
2012-03-23 10:15:00,36.64,36.68,36.63,36.67,168900.0,26.0318,26.0602,26.0247,26.0531,168900.0
2012-03-23 10:20:00,36.67,36.69,36.64,36.69,114600.0,26.0531,26.0673,26.0318,26.0673,114600.0
2012-03-23 10:25:00,36.69,36.7,36.65,36.65,104300.0,26.0673,26.0744,26.0389,26.0389,104300.0
2012-03-23 10:30:00,36.65,36.72,36.64,36.72,203100.0,26.0389,26.0886,26.0318,26.0886,203100.0
2012-03-23 10:35:00,36.72,36.78,36.72,36.77,299700.0,26.0886,26.1313,26.0886,26.1242,299700.0
2012-03-23 10:40:00,36.77,36.78,36.75,36.76,101000.0,26.1242,26.1313,26.1099,26.1171,101000.0
2012-03-23 10:45:00,36.75,36.79,36.75,36.77,191700.0,26.1099,26.1384,26.1099,26.1242,191700.0
2012-03-23 10:50:00,36.77,36.83,36.77,36.82,181100.0,26.1242,26.1668,26.1242,26.1597,181100.0
2012-03-23 10:55:00,36.81,36.82,36.78,36.79,123300.0,26.1526,26.1597,26.1313,26.1384,123300.0
2012-03-23 11:00:00,36.79,36.82,36.78,36.79,102500.0,26.1384,26.1597,26.1313,26.1384,102500.0
2012-03-23 11:05:00,36.78,36.81,36.77,36.78,66600.0,26.1313,26.1526,26.1242,26.1313,66600.0
2012-03-23 11:10:00,36.77,36.82,36.76,36.79,115200.0,26.1242,26.1597,26.1171,26.1384,115200.0
2012-03-23 11:15:00,36.79,36.84,36.79,36.84,68800.0,26.1384,26.1739,26.1384,26.1739,68800.0
2012-03-23 11:20:00,36.84,36.86,36.82,36.82,92600.0,26.1739,26.1881,26.1597,26.1597,92600.0
2012-03-23 11:25:00,36.82,36.88,36.82,36.88,138800.0,26.1597,26.2023,26.1597,26.2023,138800.0
2012-03-23 11:30:00,36.88,36.94,36.88,36.93,207400.0,26.2023,26.2449,26.2023,26.2378,207400.0
2012-03-23 11:35:00,36.93,36.93,36.88,36.88,127200.0,26.2378,26.2378,26.2023,26.2023,127200.0
2012-03-23 11:40:00,36.88,36.9,36.87,36.9,62400.0,26.2023,26.2165,26.1952,26.2165,62400.0
2012-03-23 11:45:00,36.9,36.91,36.86,36.9,82600.0,26.2165,26.2236,26.1881,26.2165,82600.0
2012-03-23 11:50:00,36.9,36.92,36.88,36.91,77100.0,26.2165,26.2307,26.2023,26.2236,77100.0
2012-03-23 11:55:00,36.92,36.93,36.9,36.92,176100.0,26.2307,26.2378,26.2165,26.2307,176100.0
2012-03-23 12:00:00,36.92,36.94,36.89,36.89,61500.0,26.2307,26.2449,26.2094,26.2094,61500.0
2012-03-23 12:05:00,36.9,36.92,36.89,36.92,42500.0,26.2165,26.2307,26.2094,26.2307,42500.0
2012-03-23 12:10:00,36.92,36.92,36.84,36.84,747400.0,26.2307,26.2307,26.1739,26.1739,747400.0
2012-03-23 12:15:00,36.85,36.86,36.83,36.84,139500.0,26.181,26.1881,26.1668,26.1739,139500.0
2012-03-23 12:20:00,36.84,36.85,36.83,36.83,74000.0,26.1739,26.181,26.1668,26.1668,74000.0
2012-03-23 12:25:00,36.83,36.83,36.81,36.81,190200.0,26.1668,26.1668,26.1526,26.1526,190200.0
2012-03-23 12:30:00,36.82,36.83,36.79,36.79,154300.0,26.1597,26.1668,26.1384,26.1384,154300.0
2012-03-23 12:35:00,36.79,36.81,36.79,36.8,75200.0,26.1384,26.1526,26.1384,26.1455,75200.0
2012-03-23 12:40:00,36.8,36.86,36.79,36.86,99500.0,26.1455,26.1881,26.1384,26.1881,99500.0
2012-03-23 12:45:00,36.86,36.86,36.83,36.85,57400.0,26.1881,26.1881,26.1668,26.181,57400.0
2012-03-23 12:50:00,36.86,36.88,36.85,36.87,132800.0,26.1881,26.2023,26.181,26.1952,132800.0
2012-03-23 12:55:00,36.87,36.93,36.86,36.92,128200.0,26.1952,26.2378,26.1881,26.2307,128200.0
2012-03-23 13:00:00,36.92,36.92,36.9,36.9,41400.0,26.2307,26.2307,26.2165,26.2165,41400.0
2012-03-23 13:05:00,36.91,36.91,36.87,36.88,97900.0,26.2236,26.2236,26.1952,26.2023,97900.0
2012-03-23 13:10:00,36.88,36.89,36.87,36.87,65800.0,26.2023,26.2094,26.1952,26.1952,65800.0
2012-03-23 13:15:00,36.87,36.89,36.87,36.89,26500.0,26.1952,26.2094,26.1952,26.2094,26500.0
2012-03-23 13:20:00,36.89,36.9,36.88,36.88,102800.0,26.2094,26.2165,26.2023,26.2023,102800.0
2012-03-23 13:25:00,36.89,36.89,36.86,36.88,84200.0,26.2094,26.2094,26.1881,26.2023,84200.0
2012-03-23 13:30:00,36.89,36.91,36.88,36.9,49200.0,26.2094,26.2236,26.2023,26.2165,49200.0
2012-03-23 13:35:00,36.9,36.9,36.87,36.88,80800.0,26.2165,26.2165,26.1952,26.2023,80800.0
2012-03-23 13:40:00,36.88,36.89,36.85,36.85,88200.0,26.2023,26.2094,26.181,26.181,88200.0
2012-03-23 13:45:00,36.86,36.88,36.85,36.88,61900.0,26.1881,26.2023,26.181,26.2023,61900.0
2012-03-23 13:50:00,36.88,36.91,36.88,36.88,138400.0,26.2023,26.2236,26.2023,26.2023,138400.0
2012-03-23 13:55:00,36.89,36.89,36.86,36.86,66900.0,26.2094,26.2094,26.1881,26.1881,66900.0
2012-03-23 14:00:00,36.86,36.89,36.86,36.87,61100.0,26.1881,26.2094,26.1881,26.1952,61100.0
2012-03-23 14:05:00,36.88,36.88,36.86,36.86,36600.0,26.2023,26.2023,26.1881,26.1881,36600.0
2012-03-23 14:10:00,36.86,36.9,36.86,36.9,58100.0,26.1881,26.2165,26.1881,26.2165,58100.0
2012-03-23 14:15:00,36.9,36.92,36.89,36.91,141600.0,26.2165,26.2307,26.2094,26.2236,141600.0
2012-03-23 14:20:00,36.91,36.92,36.9,36.91,57700.0,26.2236,26.2307,26.2165,26.2236,57700.0
2012-03-23 14:25:00,36.9,36.91,36.9,36.91,25100.0,26.2165,26.2236,26.2165,26.2236,25100.0
2012-03-23 14:30:00,36.9,36.91,36.9,36.91,44000.0,26.2165,26.2236,26.2165,26.2236,44000.0
2012-03-23 14:35:00,36.91,36.91,36.89,36.91,104700.0,26.2236,26.2236,26.2094,26.2236,104700.0
2012-03-23 14:40:00,36.91,36.92,36.88,36.89,103900.0,26.2236,26.2307,26.2023,26.2094,103900.0
2012-03-23 14:45:00,36.9,36.92,36.89,36.91,72500.0,26.2165,26.2307,26.2094,26.2236,72500.0
2012-03-23 14:50:00,36.92,36.94,36.91,36.93,68800.0,26.2307,26.2449,26.2236,26.2378,68800.0
2012-03-23 14:55:00,36.93,36.93,36.89,36.9,60900.0,26.2378,26.2378,26.2094,26.2165,60900.0
2012-03-23 15:00:00,36.9,36.9,36.88,36.89,64100.0,26.2165,26.2165,26.2023,26.2094,64100.0
2012-03-23 15:05:00,36.89,36.9,36.88,36.9,95100.0,26.2094,26.2165,26.2023,26.2165,95100.0
2012-03-23 15:10:00,36.9,36.9,36.88,36.9,97100.0,26.2165,26.2165,26.2023,26.2165,97100.0
2012-03-23 15:15:00,36.9,36.91,36.89,36.9,79700.0,26.2165,26.2236,26.2094,26.2165,79700.0
2012-03-23 15:20:00,36.91,36.91,36.89,36.9,80000.0,26.2236,26.2236,26.2094,26.2165,80000.0
2012-03-23 15:25:00,36.9,36.9,36.89,36.89,38200.0,26.2165,26.2165,26.2094,26.2094,38200.0
2012-03-23 15:30:00,36.9,36.92,36.89,36.91,211900.0,26.2165,26.2307,26.2094,26.2236,211900.0
2012-03-23 15:35:00,36.92,36.93,36.91,36.92,178300.0,26.2307,26.2378,26.2236,26.2307,178300.0
2012-03-23 15:40:00,36.93,36.94,36.9,36.9,166500.0,26.2378,26.2449,26.2165,26.2165,166500.0
2012-03-23 15:45:00,36.9,36.91,36.88,36.89,257600.0,26.2165,26.2236,26.2023,26.2094,257600.0
2012-03-23 15:50:00,36.9,36.96,36.89,36.96,363200.0,26.2165,26.2591,26.2094,26.2591,363200.0
2012-03-23 15:55:00,36.96,36.98,36.91,36.91,990500.0,26.2591,26.2734,26.2236,26.2236,990500.0
2012-03-26 09:30:00,37.1,37.14,37.04,37.13,544200.0,26.3586,26.387,26.316,26.3799,544200.0
2012-03-26 09:35:00,37.13,37.17,37.1,37.12,284100.0,26.3799,26.4083,26.3586,26.3728,284100.0
2012-03-26 09:40:00,37.11,37.13,37.08,37.12,769200.0,26.3657,26.3799,26.3444,26.3728,769200.0
2012-03-26 09:45:00,37.13,37.24,37.12,37.23,771700.0,26.3799,26.4581,26.3728,26.451,771700.0
2012-03-26 09:50:00,37.23,37.23,37.18,37.19,292500.0,26.451,26.451,26.4155,26.4226,292500.0
2012-03-26 09:55:00,37.18,37.22,37.17,37.22,176700.0,26.4155,26.4439,26.4083,26.4439,176700.0
2012-03-26 10:00:00,37.21,37.22,37.18,37.19,177400.0,26.4368,26.4439,26.4155,26.4226,177400.0
2012-03-26 10:05:00,37.19,37.23,37.19,37.21,186300.0,26.4226,26.451,26.4226,26.4368,186300.0
2012-03-26 10:10:00,37.22,37.27,37.22,37.27,165600.0,26.4439,26.4794,26.4439,26.4794,165600.0
2012-03-26 10:15:00,37.27,37.3,37.25,37.25,241700.0,26.4794,26.5007,26.4652,26.4652,241700.0
2012-03-26 10:20:00,37.25,37.26,37.2,37.21,144800.0,26.4652,26.4723,26.4297,26.4368,144800.0
2012-03-26 10:25:00,37.2,37.2,37.17,37.17,192500.0,26.4297,26.4297,26.4083,26.4083,192500.0
2012-03-26 10:30:00,37.17,37.18,37.13,37.13,268700.0,26.4083,26.4155,26.3799,26.3799,268700.0
2012-03-26 10:35:00,37.13,37.14,37.09,37.1,118500.0,26.3799,26.387,26.3515,26.3586,118500.0
2012-03-26 10:40:00,37.09,37.14,37.08,37.13,91700.0,26.3515,26.387,26.3444,26.3799,91700.0
2012-03-26 10:45:00,37.14,37.15,37.12,37.14,126000.0,26.387,26.3941,26.3728,26.387,126000.0
2012-03-26 10:50:00,37.14,37.14,37.13,37.13,33600.0,26.387,26.387,26.3799,26.3799,33600.0
2012-03-26 10:55:00,37.14,37.15,37.13,37.15,44000.0,26.387,26.3941,26.3799,26.3941,44000.0
2012-03-26 11:00:00,37.15,37.15,37.11,37.13,76200.0,26.3941,26.3941,26.3657,26.3799,76200.0
2012-03-26 11:05:00,37.13,37.13,37.12,37.12,40900.0,26.3799,26.3799,26.3728,26.3728,40900.0
2012-03-26 11:10:00,37.12,37.13,37.12,37.13,15600.0,26.3728,26.3799,26.3728,26.3799,15600.0
2012-03-26 11:15:00,37.13,37.13,37.11,37.11,33800.0,26.3799,26.3799,26.3657,26.3657,33800.0
2012-03-26 11:20:00,37.12,37.13,37.11,37.13,109900.0,26.3728,26.3799,26.3657,26.3799,109900.0
2012-03-26 11:25:00,37.13,37.13,37.1,37.11,167000.0,26.3799,26.3799,26.3586,26.3657,167000.0
2012-03-26 11:30:00,37.11,37.13,37.1,37.11,77300.0,26.3657,26.3799,26.3586,26.3657,77300.0
2012-03-26 11:35:00,37.12,37.14,37.12,37.14,72900.0,26.3728,26.387,26.3728,26.387,72900.0
2012-03-26 11:40:00,37.14,37.14,37.13,37.14,53900.0,26.387,26.387,26.3799,26.387,53900.0
2012-03-26 11:45:00,37.13,37.15,37.13,37.15,83700.0,26.3799,26.3941,26.3799,26.3941,83700.0
2012-03-26 11:50:00,37.15,37.15,37.13,37.13,20900.0,26.3941,26.3941,26.3799,26.3799,20900.0
2012-03-26 11:55:00,37.13,37.14,37.13,37.14,18200.0,26.3799,26.387,26.3799,26.387,18200.0
2012-03-26 12:00:00,37.14,37.14,37.12,37.14,35700.0,26.387,26.387,26.3728,26.387,35700.0
2012-03-26 12:05:00,37.14,37.14,37.13,37.13,47900.0,26.387,26.387,26.3799,26.3799,47900.0
2012-03-26 12:10:00,37.12,37.13,37.12,37.12,11800.0,26.3728,26.3799,26.3728,26.3728,11800.0
2012-03-26 12:15:00,37.13,37.14,37.12,37.13,43600.0,26.3799,26.387,26.3728,26.3799,43600.0
2012-03-26 12:20:00,37.14,37.14,37.12,37.13,55400.0,26.387,26.387,26.3728,26.3799,55400.0
2012-03-26 12:25:00,37.12,37.13,37.11,37.11,76200.0,26.3728,26.3799,26.3657,26.3657,76200.0
2012-03-26 12:30:00,37.11,37.11,37.1,37.1,31700.0,26.3657,26.3657,26.3586,26.3586,31700.0
2012-03-26 12:35:00,37.1,37.11,37.09,37.09,50600.0,26.3586,26.3657,26.3515,26.3515,50600.0
2012-03-26 12:40:00,37.09,37.1,37.08,37.08,39700.0,26.3515,26.3586,26.3444,26.3444,39700.0
2012-03-26 12:45:00,37.09,37.09,37.05,37.08,72400.0,26.3515,26.3515,26.3231,26.3444,72400.0
2012-03-26 12:50:00,37.08,37.11,37.08,37.09,132700.0,26.3444,26.3657,26.3444,26.3515,132700.0
2012-03-26 12:55:00,37.09,37.09,37.06,37.06,155700.0,26.3515,26.3515,26.3302,26.3302,155700.0
2012-03-26 13:00:00,37.06,37.07,37.04,37.05,104900.0,26.3302,26.3373,26.316,26.3231,104900.0
2012-03-26 13:05:00,37.05,37.07,37.05,37.06,18200.0,26.3231,26.3373,26.3231,26.3302,18200.0
2012-03-26 13:10:00,37.06,37.09,37.06,37.08,97400.0,26.3302,26.3515,26.3302,26.3444,97400.0
2012-03-26 13:15:00,37.07,37.12,37.07,37.09,175400.0,26.3373,26.3728,26.3373,26.3515,175400.0
2012-03-26 13:20:00,37.09,37.11,37.08,37.1,96300.0,26.3515,26.3657,26.3444,26.3586,96300.0
2012-03-26 13:25:00,37.09,37.13,37.09,37.13,164500.0,26.3515,26.3799,26.3515,26.3799,164500.0
2012-03-26 13:30:00,37.13,37.16,37.13,37.15,256300.0,26.3799,26.4012,26.3799,26.3941,256300.0
2012-03-26 13:35:00,37.16,37.17,37.14,37.15,180000.0,26.4012,26.4083,26.387,26.3941,180000.0
2012-03-26 13:40:00,37.15,37.18,37.15,37.17,70100.0,26.3941,26.4155,26.3941,26.4083,70100.0
2012-03-26 13:45:00,37.16,37.18,37.16,37.18,91400.0,26.4012,26.4155,26.4012,26.4155,91400.0
2012-03-26 13:50:00,37.18,37.19,37.16,37.17,127000.0,26.4155,26.4226,26.4012,26.4083,127000.0
2012-03-26 13:55:00,37.16,37.18,37.15,37.17,75500.0,26.4012,26.4155,26.3941,26.4083,75500.0
2012-03-26 14:00:00,37.16,37.17,37.15,37.16,35200.0,26.4012,26.4083,26.3941,26.4012,35200.0
2012-03-26 14:05:00,37.16,37.18,37.15,37.18,60800.0,26.4012,26.4155,26.3941,26.4155,60800.0
2012-03-26 14:10:00,37.18,37.21,37.17,37.2,105800.0,26.4155,26.4368,26.4083,26.4297,105800.0
2012-03-26 14:15:00,37.21,37.22,37.2,37.2,192600.0,26.4368,26.4439,26.4297,26.4297,192600.0
2012-03-26 14:20:00,37.21,37.21,37.2,37.21,90500.0,26.4368,26.4368,26.4297,26.4368,90500.0
2012-03-26 14:25:00,37.21,37.21,37.2,37.21,13300.0,26.4368,26.4368,26.4297,26.4368,13300.0
2012-03-26 14:30:00,37.21,37.22,37.19,37.2,43600.0,26.4368,26.4439,26.4226,26.4297,43600.0
2012-03-26 14:35:00,37.2,37.2,37.18,37.19,167200.0,26.4297,26.4297,26.4155,26.4226,167200.0
2012-03-26 14:40:00,37.18,37.2,37.18,37.2,365700.0,26.4155,26.4297,26.4155,26.4297,365700.0
2012-03-26 14:45:00,37.2,37.2,37.19,37.2,71400.0,26.4297,26.4297,26.4226,26.4297,71400.0
2012-03-26 14:50:00,37.2,37.23,37.2,37.23,36800.0,26.4297,26.451,26.4297,26.451,36800.0
2012-03-26 14:55:00,37.23,37.3,37.22,37.3,344800.0,26.451,26.5007,26.4439,26.5007,344800.0
2012-03-26 15:00:00,37.29,37.3,37.24,37.29,374800.0,26.4936,26.5007,26.4581,26.4936,374800.0
2012-03-26 15:05:00,37.29,37.29,37.28,37.28,51200.0,26.4936,26.4936,26.4865,26.4865,51200.0
2012-03-26 15:10:00,37.29,37.29,37.28,37.28,62800.0,26.4936,26.4936,26.4865,26.4865,62800.0
2012-03-26 15:15:00,37.28,37.29,37.28,37.28,32200.0,26.4865,26.4936,26.4865,26.4865,32200.0
2012-03-26 15:20:00,37.28,37.29,37.23,37.26,462300.0,26.4865,26.4936,26.451,26.4723,462300.0
2012-03-26 15:25:00,37.26,37.28,37.25,37.27,338500.0,26.4723,26.4865,26.4652,26.4794,338500.0
2012-03-26 15:30:00,37.27,37.28,37.25,37.25,254400.0,26.4794,26.4865,26.4652,26.4652,254400.0
2012-03-26 15:35:00,37.25,37.26,37.21,37.22,202200.0,26.4652,26.4723,26.4368,26.4439,202200.0
2012-03-26 15:40:00,37.22,37.26,37.21,37.26,117900.0,26.4439,26.4723,26.4368,26.4723,117900.0
2012-03-26 15:45:00,37.26,37.3,37.25,37.3,114700.0,26.4723,26.5007,26.4652,26.5007,114700.0
2012-03-26 15:50:00,37.29,37.32,37.28,37.3,509400.0,26.4936,26.5149,26.4865,26.5007,509400.0
2012-03-26 15:55:00,37.31,37.38,37.3,37.33,1485100.0,26.5078,26.5575,26.5007,26.522,1485100.0
2012-03-27 09:30:00,37.38,37.46,37.37,37.38,387500.0,26.5575,26.6144,26.5504,26.5575,387500.0
2012-03-27 09:35:00,37.38,37.39,37.36,37.38,218200.0,26.5575,26.5647,26.5433,26.5575,218200.0
2012-03-27 09:40:00,37.38,37.38,37.33,37.37,270800.0,26.5575,26.5575,26.522,26.5504,270800.0
2012-03-27 09:45:00,37.37,37.44,37.37,37.42,125100.0,26.5504,26.6002,26.5504,26.586,125100.0
2012-03-27 09:50:00,37.42,37.45,37.42,37.42,143800.0,26.586,26.6073,26.586,26.586,143800.0
2012-03-27 09:55:00,37.42,37.48,37.42,37.44,477200.0,26.586,26.6286,26.586,26.6002,477200.0
2012-03-27 10:00:00,37.45,37.45,37.36,37.38,141800.0,26.6073,26.6073,26.5433,26.5575,141800.0
2012-03-27 10:05:00,37.38,37.39,37.34,37.38,65600.0,26.5575,26.5647,26.5291,26.5575,65600.0
2012-03-27 10:10:00,37.38,37.41,37.37,37.4,96600.0,26.5575,26.5789,26.5504,26.5718,96600.0
2012-03-27 10:15:00,37.4,37.43,37.4,37.43,49200.0,26.5718,26.5931,26.5718,26.5931,49200.0
2012-03-27 10:20:00,37.42,37.43,37.37,37.39,106100.0,26.586,26.5931,26.5504,26.5647,106100.0
2012-03-27 10:25:00,37.38,37.39,37.35,37.37,88500.0,26.5575,26.5647,26.5362,26.5504,88500.0
2012-03-27 10:30:00,37.37,37.42,37.35,37.36,131100.0,26.5504,26.586,26.5362,26.5433,131100.0
2012-03-27 10:35:00,37.36,37.4,37.35,37.38,39400.0,26.5433,26.5718,26.5362,26.5575,39400.0
2012-03-27 10:40:00,37.38,37.39,37.33,37.34,177700.0,26.5575,26.5647,26.522,26.5291,177700.0
2012-03-27 10:45:00,37.34,37.35,37.32,37.35,198000.0,26.5291,26.5362,26.5149,26.5362,198000.0
2012-03-27 10:50:00,37.34,37.35,37.28,37.3,94300.0,26.5291,26.5362,26.4865,26.5007,94300.0
2012-03-27 10:55:00,37.3,37.32,37.29,37.32,274300.0,26.5007,26.5149,26.4936,26.5149,274300.0
2012-03-27 11:00:00,37.32,37.34,37.31,37.32,107200.0,26.5149,26.5291,26.5078,26.5149,107200.0
2012-03-27 11:05:00,37.33,37.33,37.27,37.3,187600.0,26.522,26.522,26.4794,26.5007,187600.0
2012-03-27 11:10:00,37.3,37.33,37.28,37.3,69500.0,26.5007,26.522,26.4865,26.5007,69500.0
2012-03-27 11:15:00,37.3,37.32,37.28,37.31,101000.0,26.5007,26.5149,26.4865,26.5078,101000.0
2012-03-27 11:20:00,37.31,37.34,37.3,37.32,72500.0,26.5078,26.5291,26.5007,26.5149,72500.0
2012-03-27 11:25:00,37.31,37.32,37.28,37.31,72000.0,26.5078,26.5149,26.4865,26.5078,72000.0
2012-03-27 11:30:00,37.31,37.32,37.29,37.31,73300.0,26.5078,26.5149,26.4936,26.5078,73300.0
2012-03-27 11:35:00,37.3,37.31,37.27,37.29,124100.0,26.5007,26.5078,26.4794,26.4936,124100.0
2012-03-27 11:40:00,37.29,37.3,37.28,37.29,19700.0,26.4936,26.5007,26.4865,26.4936,19700.0
2012-03-27 11:45:00,37.28,37.3,37.28,37.29,38700.0,26.4865,26.5007,26.4865,26.4936,38700.0
2012-03-27 11:50:00,37.3,37.33,37.29,37.33,73000.0,26.5007,26.522,26.4936,26.522,73000.0
2012-03-27 11:55:00,37.33,37.34,37.32,37.34,18600.0,26.522,26.5291,26.5149,26.5291,18600.0
2012-03-27 12:00:00,37.34,37.38,37.34,37.34,99300.0,26.5291,26.5575,26.5291,26.5291,99300.0
2012-03-27 12:05:00,37.34,37.35,37.27,37.27,498500.0,26.5291,26.5362,26.4794,26.4794,498500.0
2012-03-27 12:10:00,37.27,37.27,37.24,37.26,325300.0,26.4794,26.4794,26.4581,26.4723,325300.0
2012-03-27 12:15:00,37.26,37.28,37.25,37.27,72700.0,26.4723,26.4865,26.4652,26.4794,72700.0
2012-03-27 12:20:00,37.26,37.27,37.25,37.25,29100.0,26.4723,26.4794,26.4652,26.4652,29100.0
2012-03-27 12:25:00,37.25,37.25,37.22,37.23,61100.0,26.4652,26.4652,26.4439,26.451,61100.0
2012-03-27 12:30:00,37.23,37.24,37.22,37.23,18900.0,26.451,26.4581,26.4439,26.451,18900.0
2012-03-27 12:35:00,37.22,37.26,37.22,37.25,37200.0,26.4439,26.4723,26.4439,26.4652,37200.0
2012-03-27 12:40:00,37.26,37.26,37.22,37.23,40500.0,26.4723,26.4723,26.4439,26.451,40500.0
2012-03-27 12:45:00,37.23,37.24,37.21,37.22,39000.0,26.451,26.4581,26.4368,26.4439,39000.0
2012-03-27 12:50:00,37.21,37.21,37.17,37.2,222500.0,26.4368,26.4368,26.4083,26.4297,222500.0
2012-03-27 12:55:00,37.2,37.23,37.2,37.23,58300.0,26.4297,26.451,26.4297,26.451,58300.0
2012-03-27 13:00:00,37.22,37.23,37.22,37.23,14000.0,26.4439,26.451,26.4439,26.451,14000.0
2012-03-27 13:05:00,37.23,37.23,37.22,37.22,11600.0,26.451,26.451,26.4439,26.4439,11600.0
2012-03-27 13:10:00,37.23,37.23,37.22,37.23,21900.0,26.451,26.451,26.4439,26.451,21900.0
2012-03-27 13:15:00,37.23,37.23,37.19,37.19,90300.0,26.451,26.451,26.4226,26.4226,90300.0
2012-03-27 13:20:00,37.2,37.21,37.17,37.18,72900.0,26.4297,26.4368,26.4083,26.4155,72900.0
2012-03-27 13:25:00,37.18,37.2,37.18,37.2,34800.0,26.4155,26.4297,26.4155,26.4297,34800.0
2012-03-27 13:30:00,37.2,37.21,37.19,37.2,45800.0,26.4297,26.4368,26.4226,26.4297,45800.0
2012-03-27 13:35:00,37.2,37.21,37.19,37.21,50400.0,26.4297,26.4368,26.4226,26.4368,50400.0
2012-03-27 13:40:00,37.21,37.21,37.2,37.21,10800.0,26.4368,26.4368,26.4297,26.4368,10800.0
2012-03-27 13:45:00,37.2,37.23,37.2,37.23,52400.0,26.4297,26.451,26.4297,26.451,52400.0
2012-03-27 13:50:00,37.23,37.24,37.23,37.23,27300.0,26.451,26.4581,26.451,26.451,27300.0
2012-03-27 13:55:00,37.24,37.24,37.22,37.23,34400.0,26.4581,26.4581,26.4439,26.451,34400.0
2012-03-27 14:00:00,37.23,37.24,37.22,37.23,36400.0,26.451,26.4581,26.4439,26.451,36400.0
2012-03-27 14:05:00,37.23,37.24,37.22,37.24,59600.0,26.451,26.4581,26.4439,26.4581,59600.0
2012-03-27 14:10:00,37.24,37.27,37.24,37.25,114700.0,26.4581,26.4794,26.4581,26.4652,114700.0
2012-03-27 14:15:00,37.25,37.27,37.25,37.27,53300.0,26.4652,26.4794,26.4652,26.4794,53300.0
2012-03-27 14:20:00,37.26,37.27,37.25,37.25,28100.0,26.4723,26.4794,26.4652,26.4652,28100.0
2012-03-27 14:25:00,37.25,37.27,37.25,37.27,64700.0,26.4652,26.4794,26.4652,26.4794,64700.0
2012-03-27 14:30:00,37.27,37.27,37.25,37.25,67500.0,26.4794,26.4794,26.4652,26.4652,67500.0
2012-03-27 14:35:00,37.25,37.26,37.22,37.22,185600.0,26.4652,26.4723,26.4439,26.4439,185600.0
2012-03-27 14:40:00,37.22,37.25,37.21,37.24,96200.0,26.4439,26.4652,26.4368,26.4581,96200.0
2012-03-27 14:45:00,37.25,37.27,37.23,37.27,169500.0,26.4652,26.4794,26.451,26.4794,169500.0
2012-03-27 14:50:00,37.27,37.28,37.26,37.28,158200.0,26.4794,26.4865,26.4723,26.4865,158200.0
2012-03-27 14:55:00,37.28,37.31,37.26,37.3,208300.0,26.4865,26.5078,26.4723,26.5007,208300.0
2012-03-27 15:00:00,37.29,37.3,37.27,37.29,28300.0,26.4936,26.5007,26.4794,26.4936,28300.0
2012-03-27 15:05:00,37.28,37.33,37.28,37.3,103200.0,26.4865,26.522,26.4865,26.5007,103200.0
2012-03-27 15:10:00,37.3,37.31,37.29,37.29,26600.0,26.5007,26.5078,26.4936,26.4936,26600.0
2012-03-27 15:15:00,37.29,37.29,37.23,37.25,72800.0,26.4936,26.4936,26.451,26.4652,72800.0
2012-03-27 15:20:00,37.24,37.26,37.21,37.23,48900.0,26.4581,26.4723,26.4368,26.451,48900.0
2012-03-27 15:25:00,37.23,37.23,37.2,37.21,49600.0,26.451,26.451,26.4297,26.4368,49600.0
2012-03-27 15:30:00,37.2,37.23,37.19,37.22,95900.0,26.4297,26.451,26.4226,26.4439,95900.0
2012-03-27 15:35:00,37.23,37.23,37.2,37.22,72800.0,26.451,26.451,26.4297,26.4439,72800.0
2012-03-27 15:40:00,37.22,37.23,37.21,37.23,140000.0,26.4439,26.451,26.4368,26.451,140000.0
2012-03-27 15:45:00,37.22,37.23,37.18,37.21,434500.0,26.4439,26.451,26.4155,26.4368,434500.0
2012-03-27 15:50:00,37.21,37.24,37.19,37.22,254800.0,26.4368,26.4581,26.4226,26.4439,254800.0
2012-03-27 15:55:00,37.22,37.25,37.2,37.23,425100.0,26.4439,26.4652,26.4297,26.451,425100.0
2012-03-28 09:30:00,37.05,37.08,36.97,36.99,237800.0,26.3231,26.3444,26.2663,26.2805,237800.0
2012-03-28 09:35:00,36.99,37.08,36.98,37.07,313300.0,26.2805,26.3444,26.2734,26.3373,313300.0
2012-03-28 09:40:00,37.07,37.1,37.04,37.05,615800.0,26.3373,26.3586,26.316,26.3231,615800.0
2012-03-28 09:45:00,37.04,37.05,36.95,36.95,223600.0,26.316,26.3231,26.252,26.252,223600.0
2012-03-28 09:50:00,36.95,36.98,36.91,36.98,306300.0,26.252,26.2734,26.2236,26.2734,306300.0
2012-03-28 09:55:00,36.98,37.02,36.95,36.97,223600.0,26.2734,26.3018,26.252,26.2663,223600.0
2012-03-28 10:00:00,36.98,37.02,36.98,37.0,167100.0,26.2734,26.3018,26.2734,26.2876,167100.0
2012-03-28 10:05:00,37.0,37.01,36.95,36.96,146100.0,26.2876,26.2947,26.252,26.2591,146100.0
2012-03-28 10:10:00,36.95,36.98,36.93,36.98,245400.0,26.252,26.2734,26.2378,26.2734,245400.0
2012-03-28 10:15:00,36.97,36.98,36.88,36.89,283800.0,26.2663,26.2734,26.2023,26.2094,283800.0
2012-03-28 10:20:00,36.89,36.93,36.88,36.92,94000.0,26.2094,26.2378,26.2023,26.2307,94000.0
2012-03-28 10:25:00,36.91,36.92,36.77,36.78,1048100.0,26.2236,26.2307,26.1242,26.1313,1048100.0
2012-03-28 10:30:00,36.78,36.78,36.66,36.68,689100.0,26.1313,26.1313,26.046,26.0602,689100.0
2012-03-28 10:35:00,36.68,36.69,36.66,36.66,450300.0,26.0602,26.0673,26.046,26.046,450300.0
2012-03-28 10:40:00,36.67,36.68,36.64,36.68,463000.0,26.0531,26.0602,26.0318,26.0602,463000.0
2012-03-28 10:45:00,36.68,36.73,36.67,36.7,351800.0,26.0602,26.0957,26.0531,26.0744,351800.0
2012-03-28 10:50:00,36.7,36.7,36.62,36.66,337100.0,26.0744,26.0744,26.0176,26.046,337100.0
2012-03-28 10:55:00,36.66,36.71,36.66,36.71,115300.0,26.046,26.0815,26.046,26.0815,115300.0
2012-03-28 11:00:00,36.72,36.75,36.69,36.72,575000.0,26.0886,26.1099,26.0673,26.0886,575000.0
2012-03-28 11:05:00,36.71,36.75,36.71,36.74,257100.0,26.0815,26.1099,26.0815,26.1028,257100.0
2012-03-28 11:10:00,36.74,36.77,36.73,36.76,196200.0,26.1028,26.1242,26.0957,26.1171,196200.0
2012-03-28 11:15:00,36.77,36.77,36.73,36.73,319300.0,26.1242,26.1242,26.0957,26.0957,319300.0
2012-03-28 11:20:00,36.73,36.74,36.73,36.74,164600.0,26.0957,26.1028,26.0957,26.1028,164600.0
2012-03-28 11:25:00,36.73,36.73,36.71,36.71,129300.0,26.0957,26.0957,26.0815,26.0815,129300.0
2012-03-28 11:30:00,36.71,36.72,36.7,36.71,80400.0,26.0815,26.0886,26.0744,26.0815,80400.0
2012-03-28 11:35:00,36.71,36.71,36.63,36.66,137500.0,26.0815,26.0815,26.0247,26.046,137500.0
2012-03-28 11:40:00,36.66,36.7,36.65,36.67,314100.0,26.046,26.0744,26.0389,26.0531,314100.0
2012-03-28 11:45:00,36.67,36.67,36.63,36.63,239700.0,26.0531,26.0531,26.0247,26.0247,239700.0
2012-03-28 11:50:00,36.63,36.64,36.53,36.54,251100.0,26.0247,26.0318,25.9536,25.9607,251100.0
2012-03-28 11:55:00,36.54,36.55,36.5,36.55,394500.0,25.9607,25.9679,25.9323,25.9679,394500.0
2012-03-28 12:00:00,36.55,36.64,36.54,36.62,1509500.0,25.9679,26.0318,25.9607,26.0176,1509500.0
2012-03-28 12:05:00,36.61,36.68,36.61,36.65,209200.0,26.0105,26.0602,26.0105,26.0389,209200.0
2012-03-28 12:10:00,36.64,36.65,36.61,36.61,131600.0,26.0318,26.0389,26.0105,26.0105,131600.0
2012-03-28 12:15:00,36.61,36.7,36.61,36.69,417800.0,26.0105,26.0744,26.0105,26.0673,417800.0
2012-03-28 12:20:00,36.69,36.7,36.68,36.68,97700.0,26.0673,26.0744,26.0602,26.0602,97700.0
2012-03-28 12:25:00,36.68,36.71,36.68,36.69,144600.0,26.0602,26.0815,26.0602,26.0673,144600.0
2012-03-28 12:30:00,36.7,36.7,36.67,36.69,178700.0,26.0744,26.0744,26.0531,26.0673,178700.0
2012-03-28 12:35:00,36.68,36.69,36.61,36.62,171500.0,26.0602,26.0673,26.0105,26.0176,171500.0
2012-03-28 12:40:00,36.63,36.64,36.58,36.59,361600.0,26.0247,26.0318,25.9892,25.9963,361600.0
2012-03-28 12:45:00,36.58,36.6,36.55,36.57,368900.0,25.9892,26.0034,25.9679,25.9821,368900.0
2012-03-28 12:50:00,36.58,36.59,36.56,36.59,125200.0,25.9892,25.9963,25.975,25.9963,125200.0
2012-03-28 12:55:00,36.58,36.6,36.57,36.59,194900.0,25.9892,26.0034,25.9821,25.9963,194900.0
2012-03-28 13:00:00,36.59,36.63,36.59,36.62,95800.0,25.9963,26.0247,25.9963,26.0176,95800.0
2012-03-28 13:05:00,36.62,36.63,36.58,36.6,113400.0,26.0176,26.0247,25.9892,26.0034,113400.0
2012-03-28 13:10:00,36.59,36.62,36.57,36.57,149000.0,25.9963,26.0176,25.9821,25.9821,149000.0
2012-03-28 13:15:00,36.57,36.58,36.54,36.57,174800.0,25.9821,25.9892,25.9607,25.9821,174800.0
2012-03-28 13:20:00,36.58,36.58,36.51,36.53,199700.0,25.9892,25.9892,25.9394,25.9536,199700.0
2012-03-28 13:25:00,36.53,36.57,36.52,36.57,121000.0,25.9536,25.9821,25.9465,25.9821,121000.0
2012-03-28 13:30:00,36.57,36.59,36.55,36.55,140500.0,25.9821,25.9963,25.9679,25.9679,140500.0
2012-03-28 13:35:00,36.55,36.57,36.53,36.56,147900.0,25.9679,25.9821,25.9536,25.975,147900.0
2012-03-28 13:40:00,36.57,36.57,36.56,36.57,148800.0,25.9821,25.9821,25.975,25.9821,148800.0
2012-03-28 13:45:00,36.56,36.58,36.56,36.57,169800.0,25.975,25.9892,25.975,25.9821,169800.0
2012-03-28 13:50:00,36.57,36.59,36.56,36.57,192100.0,25.9821,25.9963,25.975,25.9821,192100.0
2012-03-28 13:55:00,36.57,36.58,36.57,36.58,42900.0,25.9821,25.9892,25.9821,25.9892,42900.0
2012-03-28 14:00:00,36.57,36.58,36.56,36.56,148300.0,25.9821,25.9892,25.975,25.975,148300.0
2012-03-28 14:05:00,36.56,36.57,36.52,36.53,235000.0,25.975,25.9821,25.9465,25.9536,235000.0
2012-03-28 14:10:00,36.53,36.54,36.5,36.52,128500.0,25.9536,25.9607,25.9323,25.9465,128500.0
2012-03-28 14:15:00,36.52,36.55,36.52,36.53,136800.0,25.9465,25.9679,25.9465,25.9536,136800.0
2012-03-28 14:20:00,36.53,36.54,36.53,36.54,44200.0,25.9536,25.9607,25.9536,25.9607,44200.0
2012-03-28 14:25:00,36.53,36.56,36.53,36.54,124500.0,25.9536,25.975,25.9536,25.9607,124500.0
2012-03-28 14:30:00,36.54,36.56,36.54,36.56,65700.0,25.9607,25.975,25.9607,25.975,65700.0
2012-03-28 14:35:00,36.55,36.61,36.55,36.58,224400.0,25.9679,26.0105,25.9679,25.9892,224400.0
2012-03-28 14:40:00,36.58,36.61,36.57,36.61,152300.0,25.9892,26.0105,25.9821,26.0105,152300.0
2012-03-28 14:45:00,36.61,36.65,36.61,36.64,254000.0,26.0105,26.0389,26.0105,26.0318,254000.0
2012-03-28 14:50:00,36.64,36.65,36.61,36.62,169600.0,26.0318,26.0389,26.0105,26.0176,169600.0
2012-03-28 14:55:00,36.63,36.63,36.6,36.61,127300.0,26.0247,26.0247,26.0034,26.0105,127300.0
2012-03-28 15:00:00,36.62,36.67,36.61,36.65,345200.0,26.0176,26.0531,26.0105,26.0389,345200.0
2012-03-28 15:05:00,36.64,36.66,36.64,36.66,181800.0,26.0318,26.046,26.0318,26.046,181800.0
2012-03-28 15:10:00,36.66,36.66,36.64,36.65,212500.0,26.046,26.046,26.0318,26.0389,212500.0
2012-03-28 15:15:00,36.64,36.65,36.64,36.64,58300.0,26.0318,26.0389,26.0318,26.0318,58300.0
2012-03-28 15:20:00,36.64,36.65,36.57,36.64,334800.0,26.0318,26.0389,25.9821,26.0318,334800.0
2012-03-28 15:25:00,36.63,36.65,36.58,36.62,217700.0,26.0247,26.0389,25.9892,26.0176,217700.0
2012-03-28 15:30:00,36.61,36.65,36.6,36.64,234000.0,26.0105,26.0389,26.0034,26.0318,234000.0
2012-03-28 15:35:00,36.64,36.65,36.58,36.64,241000.0,26.0318,26.0389,25.9892,26.0318,241000.0
2012-03-28 15:40:00,36.64,36.7,36.63,36.7,421000.0,26.0318,26.0744,26.0247,26.0744,421000.0
2012-03-28 15:45:00,36.7,36.75,36.67,36.75,449800.0,26.0744,26.1099,26.0531,26.1099,449800.0
2012-03-28 15:50:00,36.74,36.75,36.7,36.71,388200.0,26.1028,26.1099,26.0744,26.0815,388200.0
2012-03-28 15:55:00,36.71,36.72,36.66,36.72,1192500.0,26.0815,26.0886,26.046,26.0886,1192500.0
2012-03-29 09:30:00,36.08,36.16,36.04,36.09,915400.0,25.6339,25.6908,25.6055,25.641,915400.0
2012-03-29 09:35:00,36.09,36.11,36.05,36.06,475300.0,25.641,25.6552,25.6126,25.6197,475300.0
2012-03-29 09:40:00,36.06,36.06,36.01,36.05,467300.0,25.6197,25.6197,25.5842,25.6126,467300.0
2012-03-29 09:45:00,36.04,36.16,36.04,36.14,653300.0,25.6055,25.6908,25.6055,25.6766,653300.0
2012-03-29 09:50:00,36.14,36.15,36.06,36.09,514500.0,25.6766,25.6837,25.6197,25.641,514500.0
2012-03-29 09:55:00,36.09,36.09,35.94,36.05,454800.0,25.641,25.641,25.5345,25.6126,454800.0
2012-03-29 10:00:00,36.04,36.12,36.02,36.12,145700.0,25.6055,25.6623,25.5913,25.6623,145700.0
2012-03-29 10:05:00,36.12,36.12,36.03,36.04,194900.0,25.6623,25.6623,25.5984,25.6055,194900.0
2012-03-29 10:10:00,36.03,36.04,35.99,36.0,219500.0,25.5984,25.6055,25.57,25.5771,219500.0
2012-03-29 10:15:00,36.0,36.02,35.93,35.94,672200.0,25.5771,25.5913,25.5274,25.5345,672200.0
2012-03-29 10:20:00,35.94,36.03,35.94,36.02,284800.0,25.5345,25.5984,25.5345,25.5913,284800.0
2012-03-29 10:25:00,36.01,36.02,35.91,35.93,368100.0,25.5842,25.5913,25.5131,25.5274,368100.0
2012-03-29 10:30:00,35.94,35.95,35.75,35.77,1203700.0,25.5345,25.5416,25.3995,25.4137,1203700.0
2012-03-29 10:35:00,35.77,35.84,35.69,35.81,1241700.0,25.4137,25.4634,25.3568,25.4421,1241700.0
2012-03-29 10:40:00,35.81,35.87,35.81,35.84,473400.0,25.4421,25.4847,25.4421,25.4634,473400.0
2012-03-29 10:45:00,35.84,35.88,35.77,35.79,1605500.0,25.4634,25.4918,25.4137,25.4279,1605500.0
2012-03-29 10:50:00,35.79,35.86,35.74,35.86,437700.0,25.4279,25.4776,25.3924,25.4776,437700.0
2012-03-29 10:55:00,35.86,35.93,35.85,35.93,192600.0,25.4776,25.5274,25.4705,25.5274,192600.0
2012-03-29 11:00:00,35.92,35.97,35.89,35.96,252000.0,25.5203,25.5558,25.4989,25.5487,252000.0
2012-03-29 11:05:00,35.96,35.99,35.95,35.98,248200.0,25.5487,25.57,25.5416,25.5629,248200.0
2012-03-29 11:10:00,35.98,35.98,35.95,35.97,102200.0,25.5629,25.5629,25.5416,25.5558,102200.0
2012-03-29 11:15:00,35.98,36.0,35.92,35.92,196400.0,25.5629,25.5771,25.5203,25.5203,196400.0
2012-03-29 11:20:00,35.92,35.97,35.92,35.93,176800.0,25.5203,25.5558,25.5203,25.5274,176800.0
2012-03-29 11:25:00,35.93,35.97,35.88,35.89,131000.0,25.5274,25.5558,25.4918,25.4989,131000.0
2012-03-29 11:30:00,35.89,35.94,35.88,35.92,158700.0,25.4989,25.5345,25.4918,25.5203,158700.0
2012-03-29 11:35:00,35.93,35.95,35.9,35.91,120500.0,25.5274,25.5416,25.506,25.5131,120500.0
2012-03-29 11:40:00,35.91,35.94,35.87,35.87,715000.0,25.5131,25.5345,25.4847,25.4847,715000.0
2012-03-29 11:45:00,35.87,35.91,35.87,35.9,214400.0,25.4847,25.5131,25.4847,25.506,214400.0
2012-03-29 11:50:00,35.9,35.91,35.87,35.87,150000.0,25.506,25.5131,25.4847,25.4847,150000.0
2012-03-29 11:55:00,35.88,35.91,35.85,35.91,217200.0,25.4918,25.5131,25.4705,25.5131,217200.0
2012-03-29 12:00:00,35.92,35.94,35.9,35.93,81900.0,25.5203,25.5345,25.506,25.5274,81900.0
2012-03-29 12:05:00,35.94,35.97,35.94,35.95,129300.0,25.5345,25.5558,25.5345,25.5416,129300.0
2012-03-29 12:10:00,35.95,35.95,35.93,35.94,57100.0,25.5416,25.5416,25.5274,25.5345,57100.0
2012-03-29 12:15:00,35.93,35.96,35.91,35.93,91500.0,25.5274,25.5487,25.5131,25.5274,91500.0
2012-03-29 12:20:00,35.94,35.94,35.85,35.86,202800.0,25.5345,25.5345,25.4705,25.4776,202800.0
2012-03-29 12:25:00,35.86,35.91,35.86,35.89,53000.0,25.4776,25.5131,25.4776,25.4989,53000.0
2012-03-29 12:30:00,35.89,35.91,35.86,35.86,81400.0,25.4989,25.5131,25.4776,25.4776,81400.0
2012-03-29 12:35:00,35.86,35.94,35.84,35.94,175700.0,25.4776,25.5345,25.4634,25.5345,175700.0
2012-03-29 12:40:00,35.94,35.94,35.91,35.91,59100.0,25.5345,25.5345,25.5131,25.5131,59100.0
2012-03-29 12:45:00,35.92,35.96,35.91,35.94,59500.0,25.5203,25.5487,25.5131,25.5345,59500.0
2012-03-29 12:50:00,35.94,36.0,35.94,35.99,84700.0,25.5345,25.5771,25.5345,25.57,84700.0
2012-03-29 12:55:00,36.0,36.03,36.0,36.03,77400.0,25.5771,25.5984,25.5771,25.5984,77400.0
2012-03-29 13:00:00,36.03,36.04,35.99,36.0,123500.0,25.5984,25.6055,25.57,25.5771,123500.0
2012-03-29 13:05:00,36.01,36.02,35.99,36.0,137800.0,25.5842,25.5913,25.57,25.5771,137800.0
2012-03-29 13:10:00,36.0,36.02,35.98,36.01,226100.0,25.5771,25.5913,25.5629,25.5842,226100.0
2012-03-29 13:15:00,36.02,36.02,36.01,36.02,21800.0,25.5913,25.5913,25.5842,25.5913,21800.0
2012-03-29 13:20:00,36.02,36.06,36.02,36.05,196200.0,25.5913,25.6197,25.5913,25.6126,196200.0
2012-03-29 13:25:00,36.05,36.06,36.02,36.06,126100.0,25.6126,25.6197,25.5913,25.6197,126100.0
2012-03-29 13:30:00,36.05,36.07,36.03,36.03,98300.0,25.6126,25.6268,25.5984,25.5984,98300.0
2012-03-29 13:35:00,36.04,36.09,36.03,36.05,197900.0,25.6055,25.641,25.5984,25.6126,197900.0
2012-03-29 13:40:00,36.06,36.07,36.02,36.02,241500.0,25.6197,25.6268,25.5913,25.5913,241500.0
2012-03-29 13:45:00,36.02,36.03,36.0,36.01,57800.0,25.5913,25.5984,25.5771,25.5842,57800.0
2012-03-29 13:50:00,36.02,36.04,35.99,36.03,82900.0,25.5913,25.6055,25.57,25.5984,82900.0
2012-03-29 13:55:00,36.04,36.06,36.03,36.04,84800.0,25.6055,25.6197,25.5984,25.6055,84800.0
2012-03-29 14:00:00,36.04,36.1,36.04,36.07,104300.0,25.6055,25.6481,25.6055,25.6268,104300.0
2012-03-29 14:05:00,36.07,36.08,36.05,36.06,115100.0,25.6268,25.6339,25.6126,25.6197,115100.0
2012-03-29 14:10:00,36.07,36.1,36.05,36.08,145100.0,25.6268,25.6481,25.6126,25.6339,145100.0
2012-03-29 14:15:00,36.07,36.11,36.07,36.09,149100.0,25.6268,25.6552,25.6268,25.641,149100.0
2012-03-29 14:20:00,36.09,36.1,36.08,36.08,131800.0,25.641,25.6481,25.6339,25.6339,131800.0
2012-03-29 14:25:00,36.08,36.11,36.08,36.1,75200.0,25.6339,25.6552,25.6339,25.6481,75200.0
2012-03-29 14:30:00,36.11,36.11,36.06,36.07,125800.0,25.6552,25.6552,25.6197,25.6268,125800.0
2012-03-29 14:35:00,36.06,36.14,36.06,36.13,299300.0,25.6197,25.6766,25.6197,25.6695,299300.0
2012-03-29 14:40:00,36.13,36.16,36.13,36.16,123500.0,25.6695,25.6908,25.6695,25.6908,123500.0
2012-03-29 14:45:00,36.15,36.18,36.15,36.16,177300.0,25.6837,25.705,25.6837,25.6908,177300.0
2012-03-29 14:50:00,36.17,36.17,36.16,36.17,44700.0,25.6979,25.6979,25.6908,25.6979,44700.0
2012-03-29 14:55:00,36.17,36.19,36.16,36.16,108500.0,25.6979,25.7121,25.6908,25.6908,108500.0
2012-03-29 15:00:00,36.16,36.17,36.15,36.16,144300.0,25.6908,25.6979,25.6837,25.6908,144300.0
2012-03-29 15:05:00,36.16,36.18,36.15,36.18,185500.0,25.6908,25.705,25.6837,25.705,185500.0
2012-03-29 15:10:00,36.17,36.25,36.17,36.24,287200.0,25.6979,25.7547,25.6979,25.7476,287200.0
2012-03-29 15:15:00,36.25,36.3,36.24,36.27,865600.0,25.7547,25.7902,25.7476,25.7689,865600.0
2012-03-29 15:20:00,36.27,36.3,36.25,36.28,233900.0,25.7689,25.7902,25.7547,25.776,233900.0
2012-03-29 15:25:00,36.28,36.29,36.25,36.26,196800.0,25.776,25.7831,25.7547,25.7618,196800.0
2012-03-29 15:30:00,36.26,36.32,36.26,36.29,296300.0,25.7618,25.8044,25.7618,25.7831,296300.0
2012-03-29 15:35:00,36.3,36.35,36.29,36.33,366200.0,25.7902,25.8258,25.7831,25.8115,366200.0
2012-03-29 15:40:00,36.33,36.36,36.31,36.36,215000.0,25.8115,25.8329,25.7973,25.8329,215000.0
2012-03-29 15:45:00,36.36,36.4,36.29,36.31,710800.0,25.8329,25.8613,25.7831,25.7973,710800.0
2012-03-29 15:50:00,36.31,36.35,36.3,36.35,501900.0,25.7973,25.8258,25.7902,25.8258,501900.0
2012-03-29 15:55:00,36.35,36.38,36.29,36.3,1111400.0,25.8258,25.8471,25.7831,25.7902,1111400.0
2012-03-30 09:30:00,36.87,36.87,36.8,36.82,356800.0,26.1952,26.1952,26.1455,26.1597,356800.0
2012-03-30 09:35:00,36.82,36.83,36.73,36.83,495400.0,26.1597,26.1668,26.0957,26.1668,495400.0
2012-03-30 09:40:00,36.83,36.88,36.74,36.76,451500.0,26.1668,26.2023,26.1028,26.1171,451500.0
2012-03-30 09:45:00,36.76,36.77,36.7,36.72,325500.0,26.1171,26.1242,26.0744,26.0886,325500.0
2012-03-30 09:50:00,36.72,36.83,36.7,36.75,254300.0,26.0886,26.1668,26.0744,26.1099,254300.0
2012-03-30 09:55:00,36.75,36.81,36.72,36.73,291700.0,26.1099,26.1526,26.0886,26.0957,291700.0
2012-03-30 10:00:00,36.74,36.74,36.66,36.72,373700.0,26.1028,26.1028,26.046,26.0886,373700.0
2012-03-30 10:05:00,36.72,36.73,36.69,36.7,99700.0,26.0886,26.0957,26.0673,26.0744,99700.0
2012-03-30 10:10:00,36.71,36.71,36.68,36.7,209600.0,26.0815,26.0815,26.0602,26.0744,209600.0
2012-03-30 10:15:00,36.7,36.71,36.65,36.65,245400.0,26.0744,26.0815,26.0389,26.0389,245400.0
2012-03-30 10:20:00,36.65,36.65,36.6,36.64,360000.0,26.0389,26.0389,26.0034,26.0318,360000.0
2012-03-30 10:25:00,36.64,36.64,36.57,36.59,240800.0,26.0318,26.0318,25.9821,25.9963,240800.0
2012-03-30 10:30:00,36.58,36.61,36.54,36.56,223000.0,25.9892,26.0105,25.9607,25.975,223000.0
2012-03-30 10:35:00,36.56,36.57,36.51,36.52,252500.0,25.975,25.9821,25.9394,25.9465,252500.0
2012-03-30 10:40:00,36.52,36.57,36.51,36.57,295100.0,25.9465,25.9821,25.9394,25.9821,295100.0
2012-03-30 10:45:00,36.56,36.61,36.55,36.6,159000.0,25.975,26.0105,25.9679,26.0034,159000.0
2012-03-30 10:50:00,36.6,36.61,36.57,36.59,70600.0,26.0034,26.0105,25.9821,25.9963,70600.0
2012-03-30 10:55:00,36.59,36.6,36.55,36.57,66200.0,25.9963,26.0034,25.9679,25.9821,66200.0
2012-03-30 11:00:00,36.57,36.61,36.56,36.61,120100.0,25.9821,26.0105,25.975,26.0105,120100.0
2012-03-30 11:05:00,36.61,36.63,36.61,36.62,50500.0,26.0105,26.0247,26.0105,26.0176,50500.0
2012-03-30 11:10:00,36.62,36.69,36.62,36.67,115500.0,26.0176,26.0673,26.0176,26.0531,115500.0
2012-03-30 11:15:00,36.68,36.71,36.68,36.68,225800.0,26.0602,26.0815,26.0602,26.0602,225800.0
2012-03-30 11:20:00,36.69,36.69,36.63,36.65,266700.0,26.0673,26.0673,26.0247,26.0389,266700.0
2012-03-30 11:25:00,36.64,36.68,36.64,36.67,269400.0,26.0318,26.0602,26.0318,26.0531,269400.0
2012-03-30 11:30:00,36.68,36.69,36.61,36.61,143600.0,26.0602,26.0673,26.0105,26.0105,143600.0
2012-03-30 11:35:00,36.61,36.64,36.61,36.62,227600.0,26.0105,26.0318,26.0105,26.0176,227600.0
2012-03-30 11:40:00,36.62,36.63,36.59,36.61,265200.0,26.0176,26.0247,25.9963,26.0105,265200.0
2012-03-30 11:45:00,36.62,36.62,36.6,36.6,28000.0,26.0176,26.0176,26.0034,26.0034,28000.0
2012-03-30 11:50:00,36.6,36.73,36.6,36.72,835600.0,26.0034,26.0957,26.0034,26.0886,835600.0
2012-03-30 11:55:00,36.72,36.72,36.71,36.72,19600.0,26.0886,26.0886,26.0815,26.0886,19600.0
2012-03-30 12:00:00,36.71,36.72,36.7,36.7,39100.0,26.0815,26.0886,26.0744,26.0744,39100.0
2012-03-30 12:05:00,36.7,36.72,36.7,36.71,194300.0,26.0744,26.0886,26.0744,26.0815,194300.0
2012-03-30 12:10:00,36.7,36.71,36.67,36.68,79600.0,26.0744,26.0815,26.0531,26.0602,79600.0
2012-03-30 12:15:00,36.67,36.68,36.66,36.67,90000.0,26.0531,26.0602,26.046,26.0531,90000.0
2012-03-30 12:20:00,36.67,36.7,36.67,36.67,94900.0,26.0531,26.0744,26.0531,26.0531,94900.0
2012-03-30 12:25:00,36.67,36.68,36.66,36.66,41100.0,26.0531,26.0602,26.046,26.046,41100.0
2012-03-30 12:30:00,36.68,36.68,36.66,36.66,20500.0,26.0602,26.0602,26.046,26.046,20500.0
2012-03-30 12:35:00,36.66,36.68,36.66,36.67,78700.0,26.046,26.0602,26.046,26.0531,78700.0
2012-03-30 12:40:00,36.67,36.69,36.67,36.68,154100.0,26.0531,26.0673,26.0531,26.0602,154100.0
2012-03-30 12:45:00,36.69,36.71,36.68,36.69,625600.0,26.0673,26.0815,26.0602,26.0673,625600.0
2012-03-30 12:50:00,36.69,36.7,36.67,36.68,47700.0,26.0673,26.0744,26.0531,26.0602,47700.0
2012-03-30 12:55:00,36.68,36.68,36.63,36.64,96000.0,26.0602,26.0602,26.0247,26.0318,96000.0
2012-03-30 13:00:00,36.63,36.64,36.62,36.62,30100.0,26.0247,26.0318,26.0176,26.0176,30100.0
2012-03-30 13:05:00,36.62,36.64,36.62,36.64,83900.0,26.0176,26.0318,26.0176,26.0318,83900.0
2012-03-30 13:10:00,36.63,36.64,36.63,36.63,28400.0,26.0247,26.0318,26.0247,26.0247,28400.0
2012-03-30 13:15:00,36.64,36.66,36.63,36.66,78700.0,26.0318,26.046,26.0247,26.046,78700.0
2012-03-30 13:20:00,36.66,36.67,36.65,36.67,78200.0,26.046,26.0531,26.0389,26.0531,78200.0
2012-03-30 13:25:00,36.67,36.68,36.65,36.65,31500.0,26.0531,26.0602,26.0389,26.0389,31500.0
2012-03-30 13:30:00,36.65,36.67,36.65,36.66,30600.0,26.0389,26.0531,26.0389,26.046,30600.0
2012-03-30 13:35:00,36.66,36.67,36.66,36.66,29100.0,26.046,26.0531,26.046,26.046,29100.0
2012-03-30 13:40:00,36.66,36.67,36.66,36.66,21100.0,26.046,26.0531,26.046,26.046,21100.0
2012-03-30 13:45:00,36.66,36.67,36.66,36.66,13100.0,26.046,26.0531,26.046,26.046,13100.0
2012-03-30 13:50:00,36.66,36.67,36.65,36.66,79000.0,26.046,26.0531,26.0389,26.046,79000.0
2012-03-30 13:55:00,36.66,36.67,36.66,36.66,25400.0,26.046,26.0531,26.046,26.046,25400.0
2012-03-30 14:00:00,36.66,36.68,36.66,36.68,64200.0,26.046,26.0602,26.046,26.0602,64200.0
2012-03-30 14:05:00,36.68,36.69,36.67,36.67,148600.0,26.0602,26.0673,26.0531,26.0531,148600.0
2012-03-30 14:10:00,36.67,36.68,36.67,36.68,37200.0,26.0531,26.0602,26.0531,26.0602,37200.0
2012-03-30 14:15:00,36.67,36.69,36.67,36.68,129000.0,26.0531,26.0673,26.0531,26.0602,129000.0
2012-03-30 14:20:00,36.67,36.7,36.67,36.68,80600.0,26.0531,26.0744,26.0531,26.0602,80600.0
2012-03-30 14:25:00,36.67,36.68,36.64,36.64,43100.0,26.0531,26.0602,26.0318,26.0318,43100.0
2012-03-30 14:30:00,36.64,36.68,36.64,36.66,123900.0,26.0318,26.0602,26.0318,26.046,123900.0
2012-03-30 14:35:00,36.66,36.67,36.65,36.67,58400.0,26.046,26.0531,26.0389,26.0531,58400.0
2012-03-30 14:40:00,36.66,36.7,36.66,36.7,104100.0,26.046,26.0744,26.046,26.0744,104100.0
2012-03-30 14:45:00,36.7,36.7,36.67,36.68,62100.0,26.0744,26.0744,26.0531,26.0602,62100.0
2012-03-30 14:50:00,36.68,36.68,36.66,36.66,92900.0,26.0602,26.0602,26.046,26.046,92900.0
2012-03-30 14:55:00,36.66,36.67,36.64,36.64,46100.0,26.046,26.0531,26.0318,26.0318,46100.0
2012-03-30 15:00:00,36.65,36.65,36.63,36.63,105500.0,26.0389,26.0389,26.0247,26.0247,105500.0
2012-03-30 15:05:00,36.63,36.64,36.6,36.63,198700.0,26.0247,26.0318,26.0034,26.0247,198700.0
2012-03-30 15:10:00,36.63,36.64,36.62,36.63,68200.0,26.0247,26.0318,26.0176,26.0247,68200.0
2012-03-30 15:15:00,36.64,36.68,36.63,36.67,137500.0,26.0318,26.0602,26.0247,26.0531,137500.0
2012-03-30 15:20:00,36.67,36.7,36.64,36.69,334400.0,26.0531,26.0744,26.0318,26.0673,334400.0
2012-03-30 15:25:00,36.7,36.7,36.68,36.7,164000.0,26.0744,26.0744,26.0602,26.0744,164000.0
2012-03-30 15:30:00,36.69,36.71,36.69,36.7,120300.0,26.0673,26.0815,26.0673,26.0744,120300.0
2012-03-30 15:35:00,36.71,36.71,36.68,36.68,96100.0,26.0815,26.0815,26.0602,26.0602,96100.0
2012-03-30 15:40:00,36.68,36.69,36.65,36.65,280000.0,26.0602,26.0673,26.0389,26.0389,280000.0
2012-03-30 15:45:00,36.66,36.66,36.58,36.6,671700.0,26.046,26.046,25.9892,26.0034,671700.0
2012-03-30 15:50:00,36.6,36.64,36.59,36.63,909100.0,26.0034,26.0318,25.9963,26.0247,909100.0
2012-03-30 15:55:00,36.62,36.67,36.61,36.66,881900.0,26.0176,26.0531,26.0105,26.046,881900.0
2012-04-02 09:30:00,36.51,36.57,36.48,36.52,239200.0,25.9394,25.9821,25.9181,25.9465,239200.0
2012-04-02 09:35:00,36.51,36.52,36.43,36.52,197200.0,25.9394,25.9465,25.8826,25.9465,197200.0
2012-04-02 09:40:00,36.51,36.55,36.51,36.52,305900.0,25.9394,25.9679,25.9394,25.9465,305900.0
2012-04-02 09:45:00,36.53,36.55,36.51,36.53,246000.0,25.9536,25.9679,25.9394,25.9536,246000.0
2012-04-02 09:50:00,36.53,36.56,36.52,36.54,110800.0,25.9536,25.975,25.9465,25.9607,110800.0
2012-04-02 09:55:00,36.53,36.54,36.45,36.54,627200.0,25.9536,25.9607,25.8968,25.9607,627200.0
2012-04-02 10:00:00,36.54,36.61,36.53,36.6,732600.0,25.9607,26.0105,25.9536,26.0034,732600.0
2012-04-02 10:05:00,36.59,36.7,36.59,36.69,576000.0,25.9963,26.0744,25.9963,26.0673,576000.0
2012-04-02 10:10:00,36.7,36.8,36.7,36.8,686500.0,26.0744,26.1455,26.0744,26.1455,686500.0
2012-04-02 10:15:00,36.79,36.87,36.79,36.87,720400.0,26.1384,26.1952,26.1384,26.1952,720400.0
2012-04-02 10:20:00,36.87,36.88,36.83,36.86,926900.0,26.1952,26.2023,26.1668,26.1881,926900.0
2012-04-02 10:25:00,36.86,36.89,36.83,36.84,885100.0,26.1881,26.2094,26.1668,26.1739,885100.0
2012-04-02 10:30:00,36.83,36.86,36.83,36.84,532700.0,26.1668,26.1881,26.1668,26.1739,532700.0
2012-04-02 10:35:00,36.83,36.84,36.81,36.83,336200.0,26.1668,26.1739,26.1526,26.1668,336200.0
2012-04-02 10:40:00,36.83,36.84,36.75,36.75,316000.0,26.1668,26.1739,26.1099,26.1099,316000.0
2012-04-02 10:45:00,36.75,36.8,36.74,36.8,236000.0,26.1099,26.1455,26.1028,26.1455,236000.0
2012-04-02 10:50:00,36.8,36.82,36.79,36.81,97600.0,26.1455,26.1597,26.1384,26.1526,97600.0
2012-04-02 10:55:00,36.82,36.82,36.79,36.81,98200.0,26.1597,26.1597,26.1384,26.1526,98200.0
2012-04-02 11:00:00,36.81,36.85,36.8,36.82,126400.0,26.1526,26.181,26.1455,26.1597,126400.0
2012-04-02 11:05:00,36.83,36.88,36.82,36.87,199800.0,26.1668,26.2023,26.1597,26.1952,199800.0
2012-04-02 11:10:00,36.87,36.92,36.87,36.89,143700.0,26.1952,26.2307,26.1952,26.2094,143700.0
2012-04-02 11:15:00,36.9,36.92,36.89,36.9,116800.0,26.2165,26.2307,26.2094,26.2165,116800.0
2012-04-02 11:20:00,36.91,36.94,36.87,36.88,518700.0,26.2236,26.2449,26.1952,26.2023,518700.0
2012-04-02 11:25:00,36.88,36.92,36.87,36.9,170600.0,26.2023,26.2307,26.1952,26.2165,170600.0
2012-04-02 11:30:00,36.91,36.92,36.9,36.91,108000.0,26.2236,26.2307,26.2165,26.2236,108000.0
2012-04-02 11:35:00,36.92,36.93,36.9,36.9,145100.0,26.2307,26.2378,26.2165,26.2165,145100.0
2012-04-02 11:40:00,36.89,36.9,36.89,36.9,64800.0,26.2094,26.2165,26.2094,26.2165,64800.0
2012-04-02 11:45:00,36.9,37.02,36.89,37.01,392000.0,26.2165,26.3018,26.2094,26.2947,392000.0
2012-04-02 11:50:00,37.01,37.09,37.01,37.08,560800.0,26.2947,26.3515,26.2947,26.3444,560800.0
2012-04-02 11:55:00,37.08,37.17,37.08,37.1,2098000.0,26.3444,26.4083,26.3444,26.3586,2098000.0
2012-04-02 12:00:00,37.1,37.14,37.1,37.14,410400.0,26.3586,26.387,26.3586,26.387,410400.0
2012-04-02 12:05:00,37.14,37.15,37.12,37.15,204500.0,26.387,26.3941,26.3728,26.3941,204500.0
2012-04-02 12:10:00,37.15,37.15,37.11,37.13,51300.0,26.3941,26.3941,26.3657,26.3799,51300.0
2012-04-02 12:15:00,37.11,37.12,37.09,37.11,104000.0,26.3657,26.3728,26.3515,26.3657,104000.0
2012-04-02 12:20:00,37.11,37.13,37.1,37.13,49200.0,26.3657,26.3799,26.3586,26.3799,49200.0
2012-04-02 12:25:00,37.13,37.15,37.09,37.09,142200.0,26.3799,26.3941,26.3515,26.3515,142200.0
2012-04-02 12:30:00,37.09,37.11,37.08,37.09,133800.0,26.3515,26.3657,26.3444,26.3515,133800.0
2012-04-02 12:35:00,37.1,37.15,37.09,37.13,82200.0,26.3586,26.3941,26.3515,26.3799,82200.0
2012-04-02 12:40:00,37.12,37.17,37.12,37.15,102300.0,26.3728,26.4083,26.3728,26.3941,102300.0
2012-04-02 12:45:00,37.14,37.16,37.14,37.14,60100.0,26.387,26.4012,26.387,26.387,60100.0
2012-04-02 12:50:00,37.14,37.17,37.12,37.14,88400.0,26.387,26.4083,26.3728,26.387,88400.0
2012-04-02 12:55:00,37.15,37.15,37.12,37.14,91400.0,26.3941,26.3941,26.3728,26.387,91400.0
2012-04-02 13:00:00,37.13,37.14,37.12,37.13,30300.0,26.3799,26.387,26.3728,26.3799,30300.0
2012-04-02 13:05:00,37.13,37.14,37.12,37.13,51600.0,26.3799,26.387,26.3728,26.3799,51600.0
2012-04-02 13:10:00,37.14,37.17,37.14,37.16,54700.0,26.387,26.4083,26.387,26.4012,54700.0
2012-04-02 13:15:00,37.16,37.16,37.15,37.15,38100.0,26.4012,26.4012,26.3941,26.3941,38100.0
2012-04-02 13:20:00,37.16,37.17,37.15,37.15,69100.0,26.4012,26.4083,26.3941,26.3941,69100.0
2012-04-02 13:25:00,37.15,37.16,37.13,37.13,50300.0,26.3941,26.4012,26.3799,26.3799,50300.0
2012-04-02 13:30:00,37.14,37.16,37.14,37.14,54300.0,26.387,26.4012,26.387,26.387,54300.0
2012-04-02 13:35:00,37.14,37.15,37.14,37.14,59100.0,26.387,26.3941,26.387,26.387,59100.0
2012-04-02 13:40:00,37.14,37.15,37.12,37.13,18700.0,26.387,26.3941,26.3728,26.3799,18700.0
2012-04-02 13:45:00,37.12,37.14,37.12,37.13,49200.0,26.3728,26.387,26.3728,26.3799,49200.0
2012-04-02 13:50:00,37.13,37.13,37.12,37.12,17000.0,26.3799,26.3799,26.3728,26.3728,17000.0
2012-04-02 13:55:00,37.12,37.12,37.11,37.11,52800.0,26.3728,26.3728,26.3657,26.3657,52800.0
2012-04-02 14:00:00,37.11,37.12,37.11,37.11,45000.0,26.3657,26.3728,26.3657,26.3657,45000.0
2012-04-02 14:05:00,37.11,37.12,37.07,37.07,304500.0,26.3657,26.3728,26.3373,26.3373,304500.0
2012-04-02 14:10:00,37.06,37.08,37.04,37.07,176600.0,26.3302,26.3444,26.316,26.3373,176600.0
2012-04-02 14:15:00,37.08,37.09,37.06,37.08,78900.0,26.3444,26.3515,26.3302,26.3444,78900.0
2012-04-02 14:20:00,37.09,37.09,37.08,37.09,30700.0,26.3515,26.3515,26.3444,26.3515,30700.0
2012-04-02 14:25:00,37.1,37.1,37.09,37.09,34500.0,26.3586,26.3586,26.3515,26.3515,34500.0
2012-04-02 14:30:00,37.09,37.12,37.09,37.12,47200.0,26.3515,26.3728,26.3515,26.3728,47200.0
2012-04-02 14:35:00,37.12,37.12,37.11,37.11,51500.0,26.3728,26.3728,26.3657,26.3657,51500.0
2012-04-02 14:40:00,37.11,37.14,37.11,37.14,62700.0,26.3657,26.387,26.3657,26.387,62700.0
2012-04-02 14:45:00,37.14,37.26,37.13,37.24,694700.0,26.387,26.4723,26.3799,26.4581,694700.0
2012-04-02 14:50:00,37.23,37.27,37.19,37.22,511400.0,26.451,26.4794,26.4226,26.4439,511400.0
2012-04-02 14:55:00,37.22,37.24,37.2,37.21,182200.0,26.4439,26.4581,26.4297,26.4368,182200.0
2012-04-02 15:00:00,37.21,37.23,37.19,37.19,124000.0,26.4368,26.451,26.4226,26.4226,124000.0
2012-04-02 15:05:00,37.19,37.22,37.19,37.21,98800.0,26.4226,26.4439,26.4226,26.4368,98800.0
2012-04-02 15:10:00,37.22,37.22,37.19,37.19,56800.0,26.4439,26.4439,26.4226,26.4226,56800.0
2012-04-02 15:15:00,37.19,37.2,37.16,37.16,110100.0,26.4226,26.4297,26.4012,26.4012,110100.0
2012-04-02 15:20:00,37.17,37.18,37.15,37.15,162000.0,26.4083,26.4155,26.3941,26.3941,162000.0
2012-04-02 15:25:00,37.15,37.16,37.13,37.14,108400.0,26.3941,26.4012,26.3799,26.387,108400.0
2012-04-02 15:30:00,37.14,37.15,37.1,37.1,177200.0,26.387,26.3941,26.3586,26.3586,177200.0
2012-04-02 15:35:00,37.1,37.13,37.09,37.09,197800.0,26.3586,26.3799,26.3515,26.3515,197800.0
2012-04-02 15:40:00,37.1,37.12,37.06,37.12,204000.0,26.3586,26.3728,26.3302,26.3728,204000.0
2012-04-02 15:45:00,37.11,37.12,37.02,37.03,599100.0,26.3657,26.3728,26.3018,26.3089,599100.0
2012-04-02 15:50:00,37.02,37.11,37.02,37.11,392500.0,26.3018,26.3657,26.3018,26.3657,392500.0
2012-04-02 15:55:00,37.1,37.11,37.04,37.1,1144300.0,26.3586,26.3657,26.316,26.3586,1144300.0
2012-04-03 09:30:00,37.24,37.31,37.23,37.23,437000.0,26.4581,26.5078,26.451,26.451,437000.0
2012-04-03 09:35:00,37.23,37.29,37.23,37.28,156600.0,26.451,26.4936,26.451,26.4865,156600.0
2012-04-03 09:40:00,37.28,37.29,37.18,37.2,359700.0,26.4865,26.4936,26.4155,26.4297,359700.0
2012-04-03 09:45:00,37.19,37.25,37.19,37.25,126000.0,26.4226,26.4652,26.4226,26.4652,126000.0
2012-04-03 09:50:00,37.25,37.26,37.18,37.19,455200.0,26.4652,26.4723,26.4155,26.4226,455200.0
2012-04-03 09:55:00,37.19,37.24,37.14,37.15,2016300.0,26.4226,26.4581,26.387,26.3941,2016300.0
2012-04-03 10:00:00,37.15,37.19,37.11,37.17,405100.0,26.3941,26.4226,26.3657,26.4083,405100.0
2012-04-03 10:05:00,37.17,37.19,37.15,37.18,348600.0,26.4083,26.4226,26.3941,26.4155,348600.0
2012-04-03 10:10:00,37.18,37.19,37.14,37.15,259800.0,26.4155,26.4226,26.387,26.3941,259800.0
2012-04-03 10:15:00,37.15,37.16,37.1,37.11,337800.0,26.3941,26.4012,26.3586,26.3657,337800.0
2012-04-03 10:20:00,37.11,37.22,37.11,37.21,247500.0,26.3657,26.4439,26.3657,26.4368,247500.0
2012-04-03 10:25:00,37.21,37.22,37.15,37.17,167100.0,26.4368,26.4439,26.3941,26.4083,167100.0
2012-04-03 10:30:00,37.18,37.29,37.17,37.27,1031100.0,26.4155,26.4936,26.4083,26.4794,1031100.0
2012-04-03 10:35:00,37.27,37.3,37.24,37.25,879600.0,26.4794,26.5007,26.4581,26.4652,879600.0
2012-04-03 10:40:00,37.25,37.27,37.23,37.26,711200.0,26.4652,26.4794,26.451,26.4723,711200.0
2012-04-03 10:45:00,37.27,37.28,37.23,37.27,648900.0,26.4794,26.4865,26.451,26.4794,648900.0
2012-04-03 10:50:00,37.27,37.31,37.25,37.3,335800.0,26.4794,26.5078,26.4652,26.5007,335800.0
2012-04-03 10:55:00,37.29,37.3,37.25,37.27,178900.0,26.4936,26.5007,26.4652,26.4794,178900.0
2012-04-03 11:00:00,37.27,37.27,37.2,37.22,113700.0,26.4794,26.4794,26.4297,26.4439,113700.0
2012-04-03 11:05:00,37.23,37.29,37.2,37.2,509100.0,26.451,26.4936,26.4297,26.4297,509100.0
2012-04-03 11:10:00,37.21,37.21,37.17,37.18,195400.0,26.4368,26.4368,26.4083,26.4155,195400.0
2012-04-03 11:15:00,37.18,37.18,37.08,37.11,1070300.0,26.4155,26.4155,26.3444,26.3657,1070300.0
2012-04-03 11:20:00,37.11,37.13,37.09,37.13,305900.0,26.3657,26.3799,26.3515,26.3799,305900.0
2012-04-03 11:25:00,37.13,37.13,37.06,37.07,320200.0,26.3799,26.3799,26.3302,26.3373,320200.0
2012-04-03 11:30:00,37.08,37.08,37.0,37.05,576700.0,26.3444,26.3444,26.2876,26.3231,576700.0
2012-04-03 11:35:00,37.04,37.06,37.02,37.03,203200.0,26.316,26.3302,26.3018,26.3089,203200.0
2012-04-03 11:40:00,37.02,37.07,37.02,37.05,55700.0,26.3018,26.3373,26.3018,26.3231,55700.0
2012-04-03 11:45:00,37.05,37.08,37.03,37.08,79600.0,26.3231,26.3444,26.3089,26.3444,79600.0
2012-04-03 11:50:00,37.08,37.08,37.06,37.08,50100.0,26.3444,26.3444,26.3302,26.3444,50100.0
2012-04-03 11:55:00,37.07,37.08,37.06,37.07,88500.0,26.3373,26.3444,26.3302,26.3373,88500.0
2012-04-03 12:00:00,37.06,37.07,37.03,37.04,92000.0,26.3302,26.3373,26.3089,26.316,92000.0
2012-04-03 12:05:00,37.03,37.04,36.98,36.99,132500.0,26.3089,26.316,26.2734,26.2805,132500.0
2012-04-03 12:10:00,36.99,37.0,36.94,36.99,176800.0,26.2805,26.2876,26.2449,26.2805,176800.0
2012-04-03 12:15:00,36.99,37.0,36.98,36.98,53200.0,26.2805,26.2876,26.2734,26.2734,53200.0
2012-04-03 12:20:00,36.98,37.0,36.98,36.99,36100.0,26.2734,26.2876,26.2734,26.2805,36100.0
2012-04-03 12:25:00,36.99,37.03,36.99,37.02,70400.0,26.2805,26.3089,26.2805,26.3018,70400.0
2012-04-03 12:30:00,37.01,37.02,36.96,36.98,521600.0,26.2947,26.3018,26.2591,26.2734,521600.0
2012-04-03 12:35:00,36.98,37.0,36.96,36.98,312500.0,26.2734,26.2876,26.2591,26.2734,312500.0
2012-04-03 12:40:00,36.97,37.0,36.97,37.0,38400.0,26.2663,26.2876,26.2663,26.2876,38400.0
2012-04-03 12:45:00,37.0,37.0,36.98,36.99,38700.0,26.2876,26.2876,26.2734,26.2805,38700.0
2012-04-03 12:50:00,36.98,37.0,36.98,36.98,53100.0,26.2734,26.2876,26.2734,26.2734,53100.0
2012-04-03 12:55:00,36.99,37.0,36.98,37.0,32800.0,26.2805,26.2876,26.2734,26.2876,32800.0
2012-04-03 13:00:00,37.0,37.02,36.99,37.02,34300.0,26.2876,26.3018,26.2805,26.3018,34300.0
2012-04-03 13:05:00,37.02,37.02,37.01,37.02,9800.0,26.3018,26.3018,26.2947,26.3018,9800.0
2012-04-03 13:10:00,37.02,37.02,36.99,37.0,30900.0,26.3018,26.3018,26.2805,26.2876,30900.0
2012-04-03 13:15:00,37.01,37.02,37.0,37.02,34900.0,26.2947,26.3018,26.2876,26.3018,34900.0
2012-04-03 13:20:00,37.01,37.03,36.98,36.99,96900.0,26.2947,26.3089,26.2734,26.2805,96900.0
2012-04-03 13:25:00,37.0,37.02,36.99,37.02,16400.0,26.2876,26.3018,26.2805,26.3018,16400.0
2012-04-03 13:30:00,37.02,37.02,37.0,37.01,35700.0,26.3018,26.3018,26.2876,26.2947,35700.0
2012-04-03 13:35:00,37.01,37.02,37.0,37.02,21700.0,26.2947,26.3018,26.2876,26.3018,21700.0
2012-04-03 13:40:00,37.02,37.02,36.99,37.02,70400.0,26.3018,26.3018,26.2805,26.3018,70400.0
2012-04-03 13:45:00,37.02,37.06,37.01,37.04,98300.0,26.3018,26.3302,26.2947,26.316,98300.0
2012-04-03 13:50:00,37.05,37.09,37.03,37.09,124600.0,26.3231,26.3515,26.3089,26.3515,124600.0
2012-04-03 13:55:00,37.08,37.13,37.08,37.13,141700.0,26.3444,26.3799,26.3444,26.3799,141700.0
2012-04-03 14:00:00,37.12,37.12,36.88,36.89,405300.0,26.3728,26.3728,26.2023,26.2094,405300.0
2012-04-03 14:05:00,36.88,36.97,36.85,36.95,541800.0,26.2023,26.2663,26.181,26.252,541800.0
2012-04-03 14:10:00,36.94,36.97,36.87,36.9,402900.0,26.2449,26.2663,26.1952,26.2165,402900.0
2012-04-03 14:15:00,36.9,36.92,36.84,36.92,270700.0,26.2165,26.2307,26.1739,26.2307,270700.0
2012-04-03 14:20:00,36.91,36.92,36.87,36.92,95800.0,26.2236,26.2307,26.1952,26.2307,95800.0
2012-04-03 14:25:00,36.91,36.94,36.86,36.88,64700.0,26.2236,26.2449,26.1881,26.2023,64700.0
2012-04-03 14:30:00,36.87,36.9,36.81,36.89,122100.0,26.1952,26.2165,26.1526,26.2094,122100.0
2012-04-03 14:35:00,36.88,36.88,36.77,36.78,266300.0,26.2023,26.2023,26.1242,26.1313,266300.0
2012-04-03 14:40:00,36.78,36.9,36.78,36.89,369000.0,26.1313,26.2165,26.1313,26.2094,369000.0
2012-04-03 14:45:00,36.89,36.91,36.86,36.91,339200.0,26.2094,26.2236,26.1881,26.2236,339200.0
2012-04-03 14:50:00,36.91,36.95,36.9,36.94,116100.0,26.2236,26.252,26.2165,26.2449,116100.0
2012-04-03 14:55:00,36.94,36.95,36.87,36.91,90100.0,26.2449,26.252,26.1952,26.2236,90100.0
2012-04-03 15:00:00,36.92,37.0,36.92,37.0,162300.0,26.2307,26.2876,26.2307,26.2876,162300.0
2012-04-03 15:05:00,36.99,37.04,36.98,37.0,226200.0,26.2805,26.316,26.2734,26.2876,226200.0
2012-04-03 15:10:00,37.0,37.05,37.0,37.05,249500.0,26.2876,26.3231,26.2876,26.3231,249500.0
2012-04-03 15:15:00,37.05,37.06,36.98,36.99,285500.0,26.3231,26.3302,26.2734,26.2805,285500.0
2012-04-03 15:20:00,36.99,37.0,36.91,36.94,226500.0,26.2805,26.2876,26.2236,26.2449,226500.0
2012-04-03 15:25:00,36.95,36.95,36.81,36.82,698800.0,26.252,26.252,26.1526,26.1597,698800.0
2012-04-03 15:30:00,36.82,36.89,36.81,36.85,566500.0,26.1597,26.2094,26.1526,26.181,566500.0
2012-04-03 15:35:00,36.85,36.91,36.83,36.86,337400.0,26.181,26.2236,26.1668,26.1881,337400.0
2012-04-03 15:40:00,36.85,36.95,36.84,36.94,440400.0,26.181,26.252,26.1739,26.2449,440400.0
2012-04-03 15:45:00,36.95,37.08,36.95,37.05,1022700.0,26.252,26.3444,26.252,26.3231,1022700.0
2012-04-03 15:50:00,37.05,37.14,37.03,37.12,884900.0,26.3231,26.387,26.3089,26.3728,884900.0
2012-04-03 15:55:00,37.12,37.21,37.12,37.18,1001600.0,26.3728,26.4368,26.3728,26.4155,1001600.0
2012-04-04 09:30:00,36.58,36.59,36.43,36.48,697000.0,25.9892,25.9963,25.8826,25.9181,697000.0
2012-04-04 09:35:00,36.48,36.6,36.48,36.59,390100.0,25.9181,26.0034,25.9181,25.9963,390100.0
2012-04-04 09:40:00,36.59,36.65,36.59,36.62,284700.0,25.9963,26.0389,25.9963,26.0176,284700.0
2012-04-04 09:45:00,36.62,36.63,36.59,36.59,203300.0,26.0176,26.0247,25.9963,25.9963,203300.0
2012-04-04 09:50:00,36.59,36.65,36.57,36.62,472600.0,25.9963,26.0389,25.9821,26.0176,472600.0
2012-04-04 09:55:00,36.62,36.63,36.61,36.62,201600.0,26.0176,26.0247,26.0105,26.0176,201600.0
2012-04-04 10:00:00,36.62,36.65,36.53,36.58,491400.0,26.0176,26.0389,25.9536,25.9892,491400.0
2012-04-04 10:05:00,36.58,36.58,36.52,36.53,325700.0,25.9892,25.9892,25.9465,25.9536,325700.0
2012-04-04 10:10:00,36.52,36.53,36.47,36.48,307100.0,25.9465,25.9536,25.911,25.9181,307100.0
2012-04-04 10:15:00,36.48,36.49,36.42,36.45,825500.0,25.9181,25.9252,25.8755,25.8968,825500.0
2012-04-04 10:20:00,36.45,36.47,36.43,36.44,323000.0,25.8968,25.911,25.8826,25.8897,323000.0
2012-04-04 10:25:00,36.44,36.47,36.4,36.47,454600.0,25.8897,25.911,25.8613,25.911,454600.0
2012-04-04 10:30:00,36.47,36.47,36.41,36.43,353600.0,25.911,25.911,25.8684,25.8826,353600.0
2012-04-04 10:35:00,36.42,36.45,36.37,36.43,259100.0,25.8755,25.8968,25.84,25.8826,259100.0
2012-04-04 10:40:00,36.43,36.46,36.4,36.42,211200.0,25.8826,25.9039,25.8613,25.8755,211200.0
2012-04-04 10:45:00,36.42,36.43,36.37,36.39,140000.0,25.8755,25.8826,25.84,25.8542,140000.0
2012-04-04 10:50:00,36.39,36.39,36.33,36.37,298800.0,25.8542,25.8542,25.8115,25.84,298800.0
2012-04-04 10:55:00,36.37,36.38,36.32,36.32,198000.0,25.84,25.8471,25.8044,25.8044,198000.0
2012-04-04 11:00:00,36.32,36.39,36.32,36.37,158200.0,25.8044,25.8542,25.8044,25.84,158200.0
2012-04-04 11:05:00,36.37,36.41,36.36,36.41,174000.0,25.84,25.8684,25.8329,25.8684,174000.0
2012-04-04 11:10:00,36.41,36.41,36.36,36.37,136600.0,25.8684,25.8684,25.8329,25.84,136600.0
2012-04-04 11:15:00,36.37,36.38,36.34,36.35,131500.0,25.84,25.8471,25.8187,25.8258,131500.0
2012-04-04 11:20:00,36.34,36.36,36.31,36.36,233900.0,25.8187,25.8329,25.7973,25.8329,233900.0
2012-04-04 11:25:00,36.35,36.36,36.29,36.29,220000.0,25.8258,25.8329,25.7831,25.7831,220000.0
2012-04-04 11:30:00,36.29,36.36,36.29,36.35,329000.0,25.7831,25.8329,25.7831,25.8258,329000.0
2012-04-04 11:35:00,36.34,36.42,36.34,36.42,223400.0,25.8187,25.8755,25.8187,25.8755,223400.0
2012-04-04 11:40:00,36.42,36.43,36.38,36.39,148000.0,25.8755,25.8826,25.8471,25.8542,148000.0
2012-04-04 11:45:00,36.39,36.41,36.36,36.41,163300.0,25.8542,25.8684,25.8329,25.8684,163300.0
2012-04-04 11:50:00,36.41,36.43,36.39,36.43,145200.0,25.8684,25.8826,25.8542,25.8826,145200.0
2012-04-04 11:55:00,36.43,36.52,36.43,36.51,818700.0,25.8826,25.9465,25.8826,25.9394,818700.0
2012-04-04 12:00:00,36.51,36.52,36.49,36.5,248600.0,25.9394,25.9465,25.9252,25.9323,248600.0
2012-04-04 12:05:00,36.5,36.51,36.48,36.51,96700.0,25.9323,25.9394,25.9181,25.9394,96700.0
2012-04-04 12:10:00,36.51,36.53,36.51,36.51,69800.0,25.9394,25.9536,25.9394,25.9394,69800.0
2012-04-04 12:15:00,36.52,36.54,36.51,36.54,75000.0,25.9465,25.9607,25.9394,25.9607,75000.0
2012-04-04 12:20:00,36.54,36.54,36.53,36.54,27400.0,25.9607,25.9607,25.9536,25.9607,27400.0
2012-04-04 12:25:00,36.54,36.54,36.5,36.51,70900.0,25.9607,25.9607,25.9323,25.9394,70900.0
2012-04-04 12:30:00,36.5,36.54,36.49,36.54,71700.0,25.9323,25.9607,25.9252,25.9607,71700.0
2012-04-04 12:35:00,36.54,36.55,36.52,36.53,27900.0,25.9607,25.9679,25.9465,25.9536,27900.0
2012-04-04 12:40:00,36.53,36.55,36.52,36.52,16200.0,25.9536,25.9679,25.9465,25.9465,16200.0
2012-04-04 12:45:00,36.52,36.53,36.51,36.51,20200.0,25.9465,25.9536,25.9394,25.9394,20200.0
2012-04-04 12:50:00,36.51,36.54,36.51,36.52,28500.0,25.9394,25.9607,25.9394,25.9465,28500.0
2012-04-04 12:55:00,36.52,36.53,36.5,36.51,26500.0,25.9465,25.9536,25.9323,25.9394,26500.0
2012-04-04 13:00:00,36.52,36.52,36.49,36.49,51800.0,25.9465,25.9465,25.9252,25.9252,51800.0
2012-04-04 13:05:00,36.5,36.51,36.48,36.48,64300.0,25.9323,25.9394,25.9181,25.9181,64300.0
2012-04-04 13:10:00,36.49,36.49,36.48,36.49,10300.0,25.9252,25.9252,25.9181,25.9252,10300.0
2012-04-04 13:15:00,36.48,36.51,36.47,36.5,102000.0,25.9181,25.9394,25.911,25.9323,102000.0
2012-04-04 13:20:00,36.5,36.5,36.48,36.5,136600.0,25.9323,25.9323,25.9181,25.9323,136600.0
2012-04-04 13:25:00,36.51,36.52,36.46,36.46,96200.0,25.9394,25.9465,25.9039,25.9039,96200.0
2012-04-04 13:30:00,36.46,36.48,36.45,36.48,31700.0,25.9039,25.9181,25.8968,25.9181,31700.0
2012-04-04 13:35:00,36.48,36.48,36.47,36.47,14700.0,25.9181,25.9181,25.911,25.911,14700.0
2012-04-04 13:40:00,36.47,36.5,36.47,36.48,139900.0,25.911,25.9323,25.911,25.9181,139900.0
2012-04-04 13:45:00,36.48,36.52,36.48,36.52,101000.0,25.9181,25.9465,25.9181,25.9465,101000.0
2012-04-04 13:50:00,36.52,36.57,36.52,36.55,229300.0,25.9465,25.9821,25.9465,25.9679,229300.0
2012-04-04 13:55:00,36.55,36.58,36.54,36.57,78100.0,25.9679,25.9892,25.9607,25.9821,78100.0
2012-04-04 14:00:00,36.56,36.57,36.52,36.52,72300.0,25.975,25.9821,25.9465,25.9465,72300.0
2012-04-04 14:05:00,36.52,36.54,36.51,36.51,48000.0,25.9465,25.9607,25.9394,25.9394,48000.0
2012-04-04 14:10:00,36.51,36.55,36.51,36.54,40000.0,25.9394,25.9679,25.9394,25.9607,40000.0
2012-04-04 14:15:00,36.54,36.54,36.5,36.51,92400.0,25.9607,25.9607,25.9323,25.9394,92400.0
2012-04-04 14:20:00,36.5,36.51,36.48,36.48,51100.0,25.9323,25.9394,25.9181,25.9181,51100.0
2012-04-04 14:25:00,36.48,36.51,36.47,36.49,53600.0,25.9181,25.9394,25.911,25.9252,53600.0
2012-04-04 14:30:00,36.5,36.53,36.49,36.52,34400.0,25.9323,25.9536,25.9252,25.9465,34400.0
2012-04-04 14:35:00,36.53,36.57,36.52,36.57,95500.0,25.9536,25.9821,25.9465,25.9821,95500.0
2012-04-04 14:40:00,36.57,36.59,36.55,36.59,107000.0,25.9821,25.9963,25.9679,25.9963,107000.0
2012-04-04 14:45:00,36.59,36.59,36.56,36.56,95200.0,25.9963,25.9963,25.975,25.975,95200.0
2012-04-04 14:50:00,36.56,36.57,36.53,36.53,89200.0,25.975,25.9821,25.9536,25.9536,89200.0
2012-04-04 14:55:00,36.53,36.56,36.53,36.55,54500.0,25.9536,25.975,25.9536,25.9679,54500.0
2012-04-04 15:00:00,36.55,36.56,36.52,36.53,117900.0,25.9679,25.975,25.9465,25.9536,117900.0
2012-04-04 15:05:00,36.53,36.57,36.52,36.56,147300.0,25.9536,25.9821,25.9465,25.975,147300.0
2012-04-04 15:10:00,36.57,36.64,36.57,36.62,554300.0,25.9821,26.0318,25.9821,26.0176,554300.0
2012-04-04 15:15:00,36.63,36.64,36.6,36.62,195600.0,26.0247,26.0318,26.0034,26.0176,195600.0
2012-04-04 15:20:00,36.62,36.64,36.59,36.59,134900.0,26.0176,26.0318,25.9963,25.9963,134900.0
2012-04-04 15:25:00,36.59,36.61,36.59,36.6,38200.0,25.9963,26.0105,25.9963,26.0034,38200.0
2012-04-04 15:30:00,36.61,36.66,36.6,36.65,142800.0,26.0105,26.046,26.0034,26.0389,142800.0
2012-04-04 15:35:00,36.65,36.66,36.61,36.62,90900.0,26.0389,26.046,26.0105,26.0176,90900.0
2012-04-04 15:40:00,36.61,36.65,36.61,36.64,161100.0,26.0105,26.0389,26.0105,26.0318,161100.0
2012-04-04 15:45:00,36.64,36.68,36.63,36.68,323100.0,26.0318,26.0602,26.0247,26.0602,323100.0
2012-04-04 15:50:00,36.68,36.68,36.62,36.66,643300.0,26.0602,26.0602,26.0176,26.046,643300.0
2012-04-04 15:55:00,36.66,36.7,36.62,36.62,1100300.0,26.046,26.0744,26.0176,26.0176,1100300.0
2012-04-05 09:30:00,36.62,36.79,36.61,36.79,476500.0,26.0176,26.1384,26.0105,26.1384,476500.0
2012-04-05 09:35:00,36.78,36.82,36.73,36.79,382600.0,26.1313,26.1597,26.0957,26.1384,382600.0
2012-04-05 09:40:00,36.79,36.87,36.79,36.87,232800.0,26.1384,26.1952,26.1384,26.1952,232800.0
2012-04-05 09:45:00,36.86,36.97,36.86,36.97,825200.0,26.1881,26.2663,26.1881,26.2663,825200.0
2012-04-05 09:50:00,36.97,36.99,36.87,36.93,2087400.0,26.2663,26.2805,26.1952,26.2378,2087400.0
2012-04-05 09:55:00,36.93,36.93,36.84,36.85,446900.0,26.2378,26.2378,26.1739,26.181,446900.0
2012-04-05 10:00:00,36.85,36.89,36.83,36.84,221400.0,26.181,26.2094,26.1668,26.1739,221400.0
2012-04-05 10:05:00,36.85,36.95,36.85,36.92,113200.0,26.181,26.252,26.181,26.2307,113200.0
2012-04-05 10:10:00,36.92,36.93,36.85,36.86,220800.0,26.2307,26.2378,26.181,26.1881,220800.0
2012-04-05 10:15:00,36.86,36.86,36.82,36.84,268300.0,26.1881,26.1881,26.1597,26.1739,268300.0
2012-04-05 10:20:00,36.84,36.86,36.83,36.85,242800.0,26.1739,26.1881,26.1668,26.181,242800.0
2012-04-05 10:25:00,36.85,36.91,36.84,36.89,91800.0,26.181,26.2236,26.1739,26.2094,91800.0
2012-04-05 10:30:00,36.88,36.91,36.85,36.87,98400.0,26.2023,26.2236,26.181,26.1952,98400.0
2012-04-05 10:35:00,36.86,36.93,36.85,36.93,215900.0,26.1881,26.2378,26.181,26.2378,215900.0
2012-04-05 10:40:00,36.93,37.02,36.93,37.01,93100.0,26.2378,26.3018,26.2378,26.2947,93100.0
2012-04-05 10:45:00,37.01,37.03,37.0,37.03,211600.0,26.2947,26.3089,26.2876,26.3089,211600.0
2012-04-05 10:50:00,37.03,37.05,36.98,37.0,292700.0,26.3089,26.3231,26.2734,26.2876,292700.0
2012-04-05 10:55:00,37.0,37.06,36.99,37.05,106600.0,26.2876,26.3302,26.2805,26.3231,106600.0
2012-04-05 11:00:00,37.06,37.06,37.01,37.01,73200.0,26.3302,26.3302,26.2947,26.2947,73200.0
2012-04-05 11:05:00,37.02,37.04,37.01,37.02,161900.0,26.3018,26.316,26.2947,26.3018,161900.0
2012-04-05 11:10:00,37.02,37.02,37.01,37.01,57900.0,26.3018,26.3018,26.2947,26.2947,57900.0
2012-04-05 11:15:00,37.01,37.02,36.96,36.97,106200.0,26.2947,26.3018,26.2591,26.2663,106200.0
2012-04-05 11:20:00,36.97,36.98,36.95,36.95,169500.0,26.2663,26.2734,26.252,26.252,169500.0
2012-04-05 11:25:00,36.95,36.97,36.93,36.95,250900.0,26.252,26.2663,26.2378,26.252,250900.0
2012-04-05 11:30:00,36.94,37.05,36.93,36.99,648800.0,26.2449,26.3231,26.2378,26.2805,648800.0
2012-04-05 11:35:00,36.99,37.02,36.98,37.02,941300.0,26.2805,26.3018,26.2734,26.3018,941300.0
2012-04-05 11:40:00,37.01,37.05,37.01,37.02,555300.0,26.2947,26.3231,26.2947,26.3018,555300.0
2012-04-05 11:45:00,37.02,37.03,37.01,37.01,134900.0,26.3018,26.3089,26.2947,26.2947,134900.0
2012-04-05 11:50:00,37.02,37.02,37.0,37.0,176700.0,26.3018,26.3018,26.2876,26.2876,176700.0
2012-04-05 11:55:00,37.0,37.03,37.0,37.02,129600.0,26.2876,26.3089,26.2876,26.3018,129600.0
2012-04-05 12:00:00,37.02,37.07,37.02,37.04,189600.0,26.3018,26.3373,26.3018,26.316,189600.0
2012-04-05 12:05:00,37.04,37.07,37.03,37.03,285200.0,26.316,26.3373,26.3089,26.3089,285200.0
2012-04-05 12:10:00,37.03,37.05,37.02,37.02,130400.0,26.3089,26.3231,26.3018,26.3018,130400.0
2012-04-05 12:15:00,37.02,37.03,36.98,36.98,47800.0,26.3018,26.3089,26.2734,26.2734,47800.0
2012-04-05 12:20:00,36.98,37.02,36.98,37.02,100200.0,26.2734,26.3018,26.2734,26.3018,100200.0
2012-04-05 12:25:00,37.02,37.03,37.0,37.0,60600.0,26.3018,26.3089,26.2876,26.2876,60600.0
2012-04-05 12:30:00,37.0,37.01,36.98,36.99,126000.0,26.2876,26.2947,26.2734,26.2805,126000.0
2012-04-05 12:35:00,36.99,37.0,36.98,37.0,129100.0,26.2805,26.2876,26.2734,26.2876,129100.0
2012-04-05 12:40:00,37.0,37.0,36.98,36.99,96200.0,26.2876,26.2876,26.2734,26.2805,96200.0
2012-04-05 12:45:00,36.99,37.0,36.98,36.98,50000.0,26.2805,26.2876,26.2734,26.2734,50000.0
2012-04-05 12:50:00,36.98,37.01,36.98,37.0,51200.0,26.2734,26.2947,26.2734,26.2876,51200.0
2012-04-05 12:55:00,36.99,37.0,36.99,36.99,13500.0,26.2805,26.2876,26.2805,26.2805,13500.0
2012-04-05 13:00:00,37.0,37.02,36.99,37.0,221500.0,26.2876,26.3018,26.2805,26.2876,221500.0
2012-04-05 13:05:00,37.01,37.01,36.98,36.99,105200.0,26.2947,26.2947,26.2734,26.2805,105200.0
2012-04-05 13:10:00,36.99,36.99,36.98,36.99,25000.0,26.2805,26.2805,26.2734,26.2805,25000.0
2012-04-05 13:15:00,36.98,37.02,36.98,36.98,140700.0,26.2734,26.3018,26.2734,26.2734,140700.0
2012-04-05 13:20:00,36.98,37.0,36.98,36.98,71400.0,26.2734,26.2876,26.2734,26.2734,71400.0
2012-04-05 13:25:00,36.99,36.99,36.98,36.98,17800.0,26.2805,26.2805,26.2734,26.2734,17800.0
2012-04-05 13:30:00,36.98,37.0,36.98,36.98,83900.0,26.2734,26.2876,26.2734,26.2734,83900.0
2012-04-05 13:35:00,36.99,36.99,36.98,36.98,18900.0,26.2805,26.2805,26.2734,26.2734,18900.0
2012-04-05 13:40:00,36.98,37.0,36.95,36.96,286300.0,26.2734,26.2876,26.252,26.2591,286300.0
2012-04-05 13:45:00,36.95,36.96,36.87,36.87,309200.0,26.252,26.2591,26.1952,26.1952,309200.0
2012-04-05 13:50:00,36.88,36.9,36.87,36.9,194400.0,26.2023,26.2165,26.1952,26.2165,194400.0
2012-04-05 13:55:00,36.91,36.92,36.86,36.92,233900.0,26.2236,26.2307,26.1881,26.2307,233900.0
2012-04-05 14:00:00,36.92,36.93,36.9,36.93,55200.0,26.2307,26.2378,26.2165,26.2378,55200.0
2012-04-05 14:05:00,36.93,36.93,36.9,36.91,39400.0,26.2378,26.2378,26.2165,26.2236,39400.0
2012-04-05 14:10:00,36.91,36.91,36.91,36.91,21400.0,26.2236,26.2236,26.2236,26.2236,21400.0
2012-04-05 14:15:00,36.9,36.99,36.9,36.97,117300.0,26.2165,26.2805,26.2165,26.2663,117300.0
2012-04-05 14:20:00,36.96,36.97,36.95,36.97,27200.0,26.2591,26.2663,26.252,26.2663,27200.0
2012-04-05 14:25:00,36.96,36.97,36.94,36.95,44400.0,26.2591,26.2663,26.2449,26.252,44400.0
2012-04-05 14:30:00,36.95,36.97,36.94,36.96,51300.0,26.252,26.2663,26.2449,26.2591,51300.0
2012-04-05 14:35:00,36.96,36.97,36.93,36.94,36700.0,26.2591,26.2663,26.2378,26.2449,36700.0
2012-04-05 14:40:00,36.93,36.96,36.93,36.94,96900.0,26.2378,26.2591,26.2378,26.2449,96900.0
2012-04-05 14:45:00,36.94,36.95,36.93,36.93,37900.0,26.2449,26.252,26.2378,26.2378,37900.0
2012-04-05 14:50:00,36.94,37.03,36.92,37.02,344600.0,26.2449,26.3089,26.2307,26.3018,344600.0
2012-04-05 14:55:00,37.02,37.02,37.0,37.0,22500.0,26.3018,26.3018,26.2876,26.2876,22500.0
2012-04-05 15:00:00,37.0,37.0,36.98,36.99,70100.0,26.2876,26.2876,26.2734,26.2805,70100.0
2012-04-05 15:05:00,36.99,37.0,36.97,36.97,18700.0,26.2805,26.2876,26.2663,26.2663,18700.0
2012-04-05 15:10:00,36.97,36.97,36.96,36.96,17600.0,26.2663,26.2663,26.2591,26.2591,17600.0
2012-04-05 15:15:00,36.97,37.01,36.97,37.0,112800.0,26.2663,26.2947,26.2663,26.2876,112800.0
2012-04-05 15:20:00,37.01,37.03,37.01,37.01,80200.0,26.2947,26.3089,26.2947,26.2947,80200.0
2012-04-05 15:25:00,37.02,37.04,37.0,37.03,128900.0,26.3018,26.316,26.2876,26.3089,128900.0
2012-04-05 15:30:00,37.03,37.04,37.01,37.02,187600.0,26.3089,26.316,26.2947,26.3018,187600.0
2012-04-05 15:35:00,37.01,37.03,37.01,37.03,114800.0,26.2947,26.3089,26.2947,26.3089,114800.0
2012-04-05 15:40:00,37.02,37.03,37.0,37.02,221900.0,26.3018,26.3089,26.2876,26.3018,221900.0
2012-04-05 15:45:00,37.01,37.06,37.01,37.03,507800.0,26.2947,26.3302,26.2947,26.3089,507800.0
2012-04-05 15:50:00,37.03,37.08,37.03,37.08,331000.0,26.3089,26.3444,26.3089,26.3444,331000.0
2012-04-05 15:55:00,37.07,37.08,37.0,37.01,1053400.0,26.3373,26.3444,26.2876,26.2947,1053400.0
2012-04-09 09:30:00,36.39,36.4,36.32,36.35,532400.0,25.8542,25.8613,25.8044,25.8258,532400.0
2012-04-09 09:35:00,36.35,36.41,36.35,36.37,260000.0,25.8258,25.8684,25.8258,25.84,260000.0
2012-04-09 09:40:00,36.37,36.38,36.35,36.37,205000.0,25.84,25.8471,25.8258,25.84,205000.0
2012-04-09 09:45:00,36.37,36.39,36.34,36.35,194000.0,25.84,25.8542,25.8187,25.8258,194000.0
2012-04-09 09:50:00,36.34,36.37,36.29,36.36,187800.0,25.8187,25.84,25.7831,25.8329,187800.0
2012-04-09 09:55:00,36.36,36.39,36.34,36.38,177700.0,25.8329,25.8542,25.8187,25.8471,177700.0
2012-04-09 10:00:00,36.38,36.44,36.35,36.36,740200.0,25.8471,25.8897,25.8258,25.8329,740200.0
2012-04-09 10:05:00,36.35,36.36,36.3,36.3,451700.0,25.8258,25.8329,25.7902,25.7902,451700.0
2012-04-09 10:10:00,36.3,36.35,36.3,36.35,182700.0,25.7902,25.8258,25.7902,25.8258,182700.0
2012-04-09 10:15:00,36.35,36.38,36.34,36.34,411900.0,25.8258,25.8471,25.8187,25.8187,411900.0
2012-04-09 10:20:00,36.34,36.39,36.34,36.39,319000.0,25.8187,25.8542,25.8187,25.8542,319000.0
2012-04-09 10:25:00,36.39,36.43,36.37,36.39,609900.0,25.8542,25.8826,25.84,25.8542,609900.0
2012-04-09 10:30:00,36.39,36.4,36.36,36.36,224100.0,25.8542,25.8613,25.8329,25.8329,224100.0
2012-04-09 10:35:00,36.37,36.4,36.35,36.37,177600.0,25.84,25.8613,25.8258,25.84,177600.0
2012-04-09 10:40:00,36.36,36.4,36.35,36.39,100900.0,25.8329,25.8613,25.8258,25.8542,100900.0
2012-04-09 10:45:00,36.39,36.41,36.38,36.4,42200.0,25.8542,25.8684,25.8471,25.8613,42200.0
2012-04-09 10:50:00,36.4,36.45,36.39,36.43,394600.0,25.8613,25.8968,25.8542,25.8826,394600.0
2012-04-09 10:55:00,36.42,36.44,36.41,36.42,227300.0,25.8755,25.8897,25.8684,25.8755,227300.0
2012-04-09 11:00:00,36.41,36.44,36.39,36.43,254800.0,25.8684,25.8897,25.8542,25.8826,254800.0
2012-04-09 11:05:00,36.42,36.43,36.41,36.42,33100.0,25.8755,25.8826,25.8684,25.8755,33100.0
2012-04-09 11:10:00,36.41,36.41,36.36,36.37,111500.0,25.8684,25.8684,25.8329,25.84,111500.0
2012-04-09 11:15:00,36.38,36.39,36.35,36.39,73300.0,25.8471,25.8542,25.8258,25.8542,73300.0
2012-04-09 11:20:00,36.39,36.39,36.37,36.39,104900.0,25.8542,25.8542,25.84,25.8542,104900.0
2012-04-09 11:25:00,36.4,36.41,36.38,36.39,61400.0,25.8613,25.8684,25.8471,25.8542,61400.0
2012-04-09 11:30:00,36.39,36.42,36.39,36.41,30300.0,25.8542,25.8755,25.8542,25.8684,30300.0
2012-04-09 11:35:00,36.41,36.41,36.39,36.4,40000.0,25.8684,25.8684,25.8542,25.8613,40000.0
2012-04-09 11:40:00,36.41,36.43,36.41,36.42,33600.0,25.8684,25.8826,25.8684,25.8755,33600.0
2012-04-09 11:45:00,36.43,36.45,36.41,36.45,24600.0,25.8826,25.8968,25.8684,25.8968,24600.0
2012-04-09 11:50:00,36.45,36.45,36.44,36.44,24600.0,25.8968,25.8968,25.8897,25.8897,24600.0
2012-04-09 11:55:00,36.44,36.47,36.43,36.47,44900.0,25.8897,25.911,25.8826,25.911,44900.0
2012-04-09 12:00:00,36.47,36.47,36.45,36.46,21900.0,25.911,25.911,25.8968,25.9039,21900.0
2012-04-09 12:05:00,36.45,36.47,36.41,36.41,264500.0,25.8968,25.911,25.8684,25.8684,264500.0
2012-04-09 12:10:00,36.41,36.42,36.4,36.4,186800.0,25.8684,25.8755,25.8613,25.8613,186800.0
2012-04-09 12:15:00,36.4,36.43,36.38,36.38,184700.0,25.8613,25.8826,25.8471,25.8471,184700.0
2012-04-09 12:20:00,36.39,36.4,36.38,36.38,57400.0,25.8542,25.8613,25.8471,25.8471,57400.0
2012-04-09 12:25:00,36.38,36.4,36.38,36.38,54500.0,25.8471,25.8613,25.8471,25.8471,54500.0
2012-04-09 12:30:00,36.38,36.41,36.37,36.4,322600.0,25.8471,25.8684,25.84,25.8613,322600.0
2012-04-09 12:35:00,36.4,36.45,36.39,36.44,49600.0,25.8613,25.8968,25.8542,25.8897,49600.0
2012-04-09 12:40:00,36.44,36.44,36.35,36.38,964300.0,25.8897,25.8897,25.8258,25.8471,964300.0
2012-04-09 12:45:00,36.38,36.42,36.38,36.41,33300.0,25.8471,25.8755,25.8471,25.8684,33300.0
2012-04-09 12:50:00,36.41,36.42,36.38,36.39,46100.0,25.8684,25.8755,25.8471,25.8542,46100.0
2012-04-09 12:55:00,36.39,36.41,36.37,36.41,32200.0,25.8542,25.8684,25.84,25.8684,32200.0
2012-04-09 13:00:00,36.4,36.42,36.4,36.41,24600.0,25.8613,25.8755,25.8613,25.8684,24600.0
2012-04-09 13:05:00,36.41,36.42,36.4,36.41,32000.0,25.8684,25.8755,25.8613,25.8684,32000.0
2012-04-09 13:10:00,36.4,36.42,36.4,36.42,15000.0,25.8613,25.8755,25.8613,25.8755,15000.0
2012-04-09 13:15:00,36.41,36.42,36.36,36.37,66600.0,25.8684,25.8755,25.8329,25.84,66600.0
2012-04-09 13:20:00,36.37,36.37,36.33,36.37,192100.0,25.84,25.84,25.8115,25.84,192100.0
2012-04-09 13:25:00,36.36,36.36,36.33,36.34,122000.0,25.8329,25.8329,25.8115,25.8187,122000.0
2012-04-09 13:30:00,36.34,36.37,36.33,36.37,14700.0,25.8187,25.84,25.8115,25.84,14700.0
2012-04-09 13:35:00,36.37,36.38,36.37,36.37,19200.0,25.84,25.8471,25.84,25.84,19200.0
2012-04-09 13:40:00,36.38,36.4,36.38,36.39,40400.0,25.8471,25.8613,25.8471,25.8542,40400.0
2012-04-09 13:45:00,36.38,36.4,36.38,36.39,32500.0,25.8471,25.8613,25.8471,25.8542,32500.0
2012-04-09 13:50:00,36.4,36.41,36.37,36.41,20700.0,25.8613,25.8684,25.84,25.8684,20700.0
2012-04-09 13:55:00,36.4,36.44,36.4,36.43,62000.0,25.8613,25.8897,25.8613,25.8826,62000.0
2012-04-09 14:00:00,36.43,36.43,36.37,36.39,64100.0,25.8826,25.8826,25.84,25.8542,64100.0
2012-04-09 14:05:00,36.38,36.42,36.38,36.42,38600.0,25.8471,25.8755,25.8471,25.8755,38600.0
2012-04-09 14:10:00,36.42,36.42,36.4,36.41,34000.0,25.8755,25.8755,25.8613,25.8684,34000.0
2012-04-09 14:15:00,36.41,36.44,36.41,36.44,14000.0,25.8684,25.8897,25.8684,25.8897,14000.0
2012-04-09 14:20:00,36.44,36.45,36.44,36.44,57000.0,25.8897,25.8968,25.8897,25.8897,57000.0
2012-04-09 14:25:00,36.44,36.45,36.42,36.45,32000.0,25.8897,25.8968,25.8755,25.8968,32000.0
2012-04-09 14:30:00,36.44,36.46,36.43,36.46,35000.0,25.8897,25.9039,25.8826,25.9039,35000.0
2012-04-09 14:35:00,36.46,36.5,36.45,36.47,67800.0,25.9039,25.9323,25.8968,25.911,67800.0
2012-04-09 14:40:00,36.48,36.5,36.46,36.48,133600.0,25.9181,25.9323,25.9039,25.9181,133600.0
2012-04-09 14:45:00,36.48,36.5,36.47,36.5,110700.0,25.9181,25.9323,25.911,25.9323,110700.0
2012-04-09 14:50:00,36.5,36.52,36.49,36.49,372900.0,25.9323,25.9465,25.9252,25.9252,372900.0
2012-04-09 14:55:00,36.5,36.51,36.48,36.49,82100.0,25.9323,25.9394,25.9181,25.9252,82100.0
2012-04-09 15:00:00,36.49,36.5,36.44,36.48,160400.0,25.9252,25.9323,25.8897,25.9181,160400.0
2012-04-09 15:05:00,36.48,36.48,36.41,36.43,535800.0,25.9181,25.9181,25.8684,25.8826,535800.0
2012-04-09 15:10:00,36.43,36.43,36.4,36.41,140600.0,25.8826,25.8826,25.8613,25.8684,140600.0
2012-04-09 15:15:00,36.4,36.41,36.39,36.41,278300.0,25.8613,25.8684,25.8542,25.8684,278300.0
2012-04-09 15:20:00,36.41,36.41,36.4,36.41,138600.0,25.8684,25.8684,25.8613,25.8684,138600.0
2012-04-09 15:25:00,36.41,36.42,36.35,36.36,189800.0,25.8684,25.8755,25.8258,25.8329,189800.0
2012-04-09 15:30:00,36.35,36.41,36.34,36.4,223100.0,25.8258,25.8684,25.8187,25.8613,223100.0
2012-04-09 15:35:00,36.41,36.44,36.39,36.41,334300.0,25.8684,25.8897,25.8542,25.8684,334300.0
2012-04-09 15:40:00,36.41,36.42,36.38,36.41,137000.0,25.8684,25.8755,25.8471,25.8684,137000.0
2012-04-09 15:45:00,36.42,36.42,36.35,36.4,503600.0,25.8755,25.8755,25.8258,25.8613,503600.0
2012-04-09 15:50:00,36.41,36.43,36.39,36.4,308400.0,25.8684,25.8826,25.8542,25.8613,308400.0
2012-04-09 15:55:00,36.4,36.41,36.31,36.36,1074200.0,25.8613,25.8684,25.7973,25.8329,1074200.0
2012-04-10 09:30:00,36.32,36.39,36.32,36.38,249200.0,25.8044,25.8542,25.8044,25.8471,249200.0
2012-04-10 09:35:00,36.37,36.42,36.33,36.37,290600.0,25.84,25.8755,25.8115,25.84,290600.0
2012-04-10 09:40:00,36.37,36.42,36.35,36.36,257100.0,25.84,25.8755,25.8258,25.8329,257100.0
2012-04-10 09:45:00,36.36,36.36,36.27,36.28,354100.0,25.8329,25.8329,25.7689,25.776,354100.0
2012-04-10 09:50:00,36.28,36.28,36.23,36.25,309300.0,25.776,25.776,25.7405,25.7547,309300.0
2012-04-10 09:55:00,36.25,36.27,36.24,36.26,328300.0,25.7547,25.7689,25.7476,25.7618,328300.0
2012-04-10 10:00:00,36.26,36.29,36.17,36.2,299200.0,25.7618,25.7831,25.6979,25.7192,299200.0
2012-04-10 10:05:00,36.21,36.21,36.14,36.15,191600.0,25.7263,25.7263,25.6766,25.6837,191600.0
2012-04-10 10:10:00,36.14,36.17,36.12,36.16,222900.0,25.6766,25.6979,25.6623,25.6908,222900.0
2012-04-10 10:15:00,36.16,36.16,36.1,36.1,220900.0,25.6908,25.6908,25.6481,25.6481,220900.0
2012-04-10 10:20:00,36.1,36.12,36.08,36.09,230300.0,25.6481,25.6623,25.6339,25.641,230300.0
2012-04-10 10:25:00,36.09,36.19,36.08,36.19,153200.0,25.641,25.7121,25.6339,25.7121,153200.0
2012-04-10 10:30:00,36.19,36.2,36.15,36.2,151800.0,25.7121,25.7192,25.6837,25.7192,151800.0
2012-04-10 10:35:00,36.2,36.21,36.17,36.17,93700.0,25.7192,25.7263,25.6979,25.6979,93700.0
2012-04-10 10:40:00,36.17,36.17,36.13,36.14,108200.0,25.6979,25.6979,25.6695,25.6766,108200.0
2012-04-10 10:45:00,36.14,36.17,36.12,36.12,109300.0,25.6766,25.6979,25.6623,25.6623,109300.0
2012-04-10 10:50:00,36.12,36.13,36.08,36.08,192300.0,25.6623,25.6695,25.6339,25.6339,192300.0
2012-04-10 10:55:00,36.08,36.08,36.01,36.04,247900.0,25.6339,25.6339,25.5842,25.6055,247900.0
2012-04-10 11:00:00,36.04,36.07,36.03,36.07,165100.0,25.6055,25.6268,25.5984,25.6268,165100.0
2012-04-10 11:05:00,36.06,36.07,36.01,36.02,339800.0,25.6197,25.6268,25.5842,25.5913,339800.0
2012-04-10 11:10:00,36.02,36.04,35.96,35.97,637400.0,25.5913,25.6055,25.5487,25.5558,637400.0
2012-04-10 11:15:00,35.96,35.99,35.95,35.97,110600.0,25.5487,25.57,25.5416,25.5558,110600.0
2012-04-10 11:20:00,35.97,36.02,35.94,36.0,218400.0,25.5558,25.5913,25.5345,25.5771,218400.0
2012-04-10 11:25:00,36.01,36.04,36.0,36.0,110200.0,25.5842,25.6055,25.5771,25.5771,110200.0
2012-04-10 11:30:00,36.01,36.01,35.94,35.94,172100.0,25.5842,25.5842,25.5345,25.5345,172100.0
2012-04-10 11:35:00,35.94,35.95,35.89,35.89,147300.0,25.5345,25.5416,25.4989,25.4989,147300.0
2012-04-10 11:40:00,35.89,35.92,35.88,35.91,345200.0,25.4989,25.5203,25.4918,25.5131,345200.0
2012-04-10 11:45:00,35.92,35.92,35.83,35.84,160000.0,25.5203,25.5203,25.4563,25.4634,160000.0
2012-04-10 11:50:00,35.85,35.85,35.73,35.76,686600.0,25.4705,25.4705,25.3853,25.4066,686600.0
2012-04-10 11:55:00,35.76,35.83,35.75,35.82,191300.0,25.4066,25.4563,25.3995,25.4492,191300.0
2012-04-10 12:00:00,35.82,35.83,35.78,35.78,285300.0,25.4492,25.4563,25.4208,25.4208,285300.0
2012-04-10 12:05:00,35.78,35.79,35.73,35.74,204100.0,25.4208,25.4279,25.3853,25.3924,204100.0
2012-04-10 12:10:00,35.73,35.74,35.67,35.69,281100.0,25.3853,25.3924,25.3426,25.3568,281100.0
2012-04-10 12:15:00,35.69,35.74,35.63,35.72,198000.0,25.3568,25.3924,25.3142,25.3782,198000.0
2012-04-10 12:20:00,35.73,35.74,35.69,35.72,196400.0,25.3853,25.3924,25.3568,25.3782,196400.0
2012-04-10 12:25:00,35.71,35.78,35.71,35.77,119100.0,25.3711,25.4208,25.3711,25.4137,119100.0
2012-04-10 12:30:00,35.77,35.82,35.76,35.78,109800.0,25.4137,25.4492,25.4066,25.4208,109800.0
2012-04-10 12:35:00,35.77,35.79,35.73,35.74,112500.0,25.4137,25.4279,25.3853,25.3924,112500.0
2012-04-10 12:40:00,35.74,35.77,35.72,35.77,80800.0,25.3924,25.4137,25.3782,25.4137,80800.0
2012-04-10 12:45:00,35.77,35.78,35.72,35.73,159100.0,25.4137,25.4208,25.3782,25.3853,159100.0
2012-04-10 12:50:00,35.73,35.74,35.66,35.66,160100.0,25.3853,25.3924,25.3355,25.3355,160100.0
2012-04-10 12:55:00,35.67,35.72,35.66,35.72,159900.0,25.3426,25.3782,25.3355,25.3782,159900.0
2012-04-10 13:00:00,35.72,35.77,35.7,35.71,214600.0,25.3782,25.4137,25.3639,25.3711,214600.0
2012-04-10 13:05:00,35.71,35.72,35.65,35.66,171600.0,25.3711,25.3782,25.3284,25.3355,171600.0
2012-04-10 13:10:00,35.66,35.67,35.62,35.63,230200.0,25.3355,25.3426,25.3071,25.3142,230200.0
2012-04-10 13:15:00,35.63,35.66,35.58,35.59,293200.0,25.3142,25.3355,25.2787,25.2858,293200.0
2012-04-10 13:20:00,35.59,35.66,35.58,35.64,112600.0,25.2858,25.3355,25.2787,25.3213,112600.0
2012-04-10 13:25:00,35.64,35.67,35.63,35.65,142700.0,25.3213,25.3426,25.3142,25.3284,142700.0
2012-04-10 13:30:00,35.66,35.66,35.59,35.6,140500.0,25.3355,25.3355,25.2858,25.2929,140500.0
2012-04-10 13:35:00,35.6,35.66,35.59,35.65,130900.0,25.2929,25.3355,25.2858,25.3284,130900.0
2012-04-10 13:40:00,35.65,35.72,35.61,35.7,199100.0,25.3284,25.3782,25.3,25.3639,199100.0
2012-04-10 13:45:00,35.69,35.74,35.69,35.72,89600.0,25.3568,25.3924,25.3568,25.3782,89600.0
2012-04-10 13:50:00,35.73,35.73,35.69,35.69,66700.0,25.3853,25.3853,25.3568,25.3568,66700.0
2012-04-10 13:55:00,35.69,35.7,35.67,35.7,132400.0,25.3568,25.3639,25.3426,25.3639,132400.0
2012-04-10 14:00:00,35.7,35.73,35.65,35.65,140900.0,25.3639,25.3853,25.3284,25.3284,140900.0
2012-04-10 14:05:00,35.66,35.66,35.65,35.66,66300.0,25.3355,25.3355,25.3284,25.3355,66300.0
2012-04-10 14:10:00,35.65,35.69,35.64,35.66,104100.0,25.3284,25.3568,25.3213,25.3355,104100.0
2012-04-10 14:15:00,35.66,35.67,35.63,35.64,151400.0,25.3355,25.3426,25.3142,25.3213,151400.0
2012-04-10 14:20:00,35.63,35.65,35.61,35.61,173100.0,25.3142,25.3284,25.3,25.3,173100.0
2012-04-10 14:25:00,35.62,35.67,35.62,35.67,87400.0,25.3071,25.3426,25.3071,25.3426,87400.0
2012-04-10 14:30:00,35.67,35.69,35.59,35.61,97900.0,25.3426,25.3568,25.2858,25.3,97900.0
2012-04-10 14:35:00,35.6,35.64,35.55,35.58,161000.0,25.2929,25.3213,25.2574,25.2787,161000.0
2012-04-10 14:40:00,35.58,35.64,35.58,35.63,97200.0,25.2787,25.3213,25.2787,25.3142,97200.0
2012-04-10 14:45:00,35.63,35.67,35.61,35.66,187300.0,25.3142,25.3426,25.3,25.3355,187300.0
2012-04-10 14:50:00,35.67,35.69,35.65,35.68,69400.0,25.3426,25.3568,25.3284,25.3497,69400.0
2012-04-10 14:55:00,35.67,35.69,35.64,35.64,60600.0,25.3426,25.3568,25.3213,25.3213,60600.0
2012-04-10 15:00:00,35.64,35.65,35.6,35.63,132100.0,25.3213,25.3284,25.2929,25.3142,132100.0
2012-04-10 15:05:00,35.63,35.66,35.61,35.66,132600.0,25.3142,25.3355,25.3,25.3355,132600.0
2012-04-10 15:10:00,35.65,35.68,35.63,35.63,67700.0,25.3284,25.3497,25.3142,25.3142,67700.0
2012-04-10 15:15:00,35.64,35.73,35.62,35.72,175900.0,25.3213,25.3853,25.3071,25.3782,175900.0
2012-04-10 15:20:00,35.72,35.73,35.68,35.68,153300.0,25.3782,25.3853,25.3497,25.3497,153300.0
2012-04-10 15:25:00,35.69,35.72,35.64,35.69,111100.0,25.3568,25.3782,25.3213,25.3568,111100.0
2012-04-10 15:30:00,35.69,35.77,35.67,35.76,321600.0,25.3568,25.4137,25.3426,25.4066,321600.0
2012-04-10 15:35:00,35.76,35.83,35.75,35.81,349600.0,25.4066,25.4563,25.3995,25.4421,349600.0
2012-04-10 15:40:00,35.8,35.83,35.75,35.77,387800.0,25.435,25.4563,25.3995,25.4137,387800.0
2012-04-10 15:45:00,35.77,35.79,35.73,35.77,390600.0,25.4137,25.4279,25.3853,25.4137,390600.0
2012-04-10 15:50:00,35.78,35.82,35.74,35.79,798900.0,25.4208,25.4492,25.3924,25.4279,798900.0
2012-04-10 15:55:00,35.79,35.8,35.71,35.75,1613000.0,25.4279,25.435,25.3711,25.3995,1613000.0
2012-04-11 09:30:00,36.27,36.34,36.18,36.22,444200.0,25.7689,25.8187,25.705,25.7334,444200.0
2012-04-11 09:35:00,36.21,36.31,36.21,36.22,229200.0,25.7263,25.7973,25.7263,25.7334,229200.0
2012-04-11 09:40:00,36.22,36.27,36.17,36.23,253400.0,25.7334,25.7689,25.6979,25.7405,253400.0
2012-04-11 09:45:00,36.24,36.24,36.19,36.2,197600.0,25.7476,25.7476,25.7121,25.7192,197600.0
2012-04-11 09:50:00,36.2,36.2,36.16,36.17,216000.0,25.7192,25.7192,25.6908,25.6979,216000.0
2012-04-11 09:55:00,36.17,36.21,36.14,36.15,338900.0,25.6979,25.7263,25.6766,25.6837,338900.0
2012-04-11 10:00:00,36.15,36.18,36.13,36.13,937300.0,25.6837,25.705,25.6695,25.6695,937300.0
2012-04-11 10:05:00,36.12,36.19,36.11,36.18,163200.0,25.6623,25.7121,25.6552,25.705,163200.0
2012-04-11 10:10:00,36.19,36.23,36.17,36.21,219400.0,25.7121,25.7405,25.6979,25.7263,219400.0
2012-04-11 10:15:00,36.21,36.26,36.18,36.23,346300.0,25.7263,25.7618,25.705,25.7405,346300.0
2012-04-11 10:20:00,36.23,36.26,36.19,36.26,542700.0,25.7405,25.7618,25.7121,25.7618,542700.0
2012-04-11 10:25:00,36.26,36.31,36.25,36.31,261700.0,25.7618,25.7973,25.7547,25.7973,261700.0
2012-04-11 10:30:00,36.31,36.34,36.29,36.31,179100.0,25.7973,25.8187,25.7831,25.7973,179100.0
2012-04-11 10:35:00,36.31,36.31,36.27,36.31,123400.0,25.7973,25.7973,25.7689,25.7973,123400.0
2012-04-11 10:40:00,36.3,36.32,36.28,36.31,209800.0,25.7902,25.8044,25.776,25.7973,209800.0
2012-04-11 10:45:00,36.31,36.32,36.27,36.28,123200.0,25.7973,25.8044,25.7689,25.776,123200.0
2012-04-11 10:50:00,36.28,36.3,36.22,36.25,178000.0,25.776,25.7902,25.7334,25.7547,178000.0
2012-04-11 10:55:00,36.25,36.27,36.25,36.26,52100.0,25.7547,25.7689,25.7547,25.7618,52100.0
2012-04-11 11:00:00,36.25,36.27,36.24,36.27,36400.0,25.7547,25.7689,25.7476,25.7689,36400.0
2012-04-11 11:05:00,36.26,36.26,36.22,36.23,147900.0,25.7618,25.7618,25.7334,25.7405,147900.0
2012-04-11 11:10:00,36.23,36.23,36.18,36.19,83100.0,25.7405,25.7405,25.705,25.7121,83100.0
2012-04-11 11:15:00,36.18,36.21,36.17,36.19,109600.0,25.705,25.7263,25.6979,25.7121,109600.0
2012-04-11 11:20:00,36.19,36.25,36.19,36.25,346100.0,25.7121,25.7547,25.7121,25.7547,346100.0
2012-04-11 11:25:00,36.25,36.26,36.2,36.2,181500.0,25.7547,25.7618,25.7192,25.7192,181500.0
2012-04-11 11:30:00,36.2,36.23,36.19,36.23,38300.0,25.7192,25.7405,25.7121,25.7405,38300.0
2012-04-11 11:35:00,36.23,36.25,36.2,36.2,218300.0,25.7405,25.7547,25.7192,25.7192,218300.0
2012-04-11 11:40:00,36.21,36.21,36.17,36.18,177000.0,25.7263,25.7263,25.6979,25.705,177000.0
2012-04-11 11:45:00,36.17,36.19,36.12,36.13,98200.0,25.6979,25.7121,25.6623,25.6695,98200.0
2012-04-11 11:50:00,36.13,36.14,36.12,36.13,83000.0,25.6695,25.6766,25.6623,25.6695,83000.0
2012-04-11 11:55:00,36.14,36.14,36.06,36.08,340100.0,25.6766,25.6766,25.6197,25.6339,340100.0
2012-04-11 12:00:00,36.07,36.12,36.07,36.11,112600.0,25.6268,25.6623,25.6268,25.6552,112600.0
2012-04-11 12:05:00,36.11,36.12,36.09,36.1,132600.0,25.6552,25.6623,25.641,25.6481,132600.0
2012-04-11 12:10:00,36.11,36.18,36.11,36.18,56700.0,25.6552,25.705,25.6552,25.705,56700.0
2012-04-11 12:15:00,36.18,36.22,36.18,36.2,112400.0,25.705,25.7334,25.705,25.7192,112400.0
2012-04-11 12:20:00,36.2,36.2,36.19,36.2,37900.0,25.7192,25.7192,25.7121,25.7192,37900.0
2012-04-11 12:25:00,36.19,36.21,36.18,36.19,64400.0,25.7121,25.7263,25.705,25.7121,64400.0
2012-04-11 12:30:00,36.2,36.21,36.18,36.2,104600.0,25.7192,25.7263,25.705,25.7192,104600.0
2012-04-11 12:35:00,36.2,36.21,36.19,36.19,103000.0,25.7192,25.7263,25.7121,25.7121,103000.0
2012-04-11 12:40:00,36.2,36.24,36.2,36.23,139400.0,25.7192,25.7476,25.7192,25.7405,139400.0
2012-04-11 12:45:00,36.23,36.25,36.22,36.23,111900.0,25.7405,25.7547,25.7334,25.7405,111900.0
2012-04-11 12:50:00,36.22,36.22,36.2,36.21,113200.0,25.7334,25.7334,25.7192,25.7263,113200.0
2012-04-11 12:55:00,36.22,36.26,36.2,36.25,73800.0,25.7334,25.7618,25.7192,25.7547,73800.0
2012-04-11 13:00:00,36.26,36.27,36.22,36.26,242500.0,25.7618,25.7689,25.7334,25.7618,242500.0
2012-04-11 13:05:00,36.25,36.29,36.23,36.25,98100.0,25.7547,25.7831,25.7405,25.7547,98100.0
2012-04-11 13:10:00,36.25,36.25,36.2,36.21,64400.0,25.7547,25.7547,25.7192,25.7263,64400.0
2012-04-11 13:15:00,36.22,36.22,36.18,36.18,72400.0,25.7334,25.7334,25.705,25.705,72400.0
2012-04-11 13:20:00,36.19,36.21,36.18,36.2,26900.0,25.7121,25.7263,25.705,25.7192,26900.0
2012-04-11 13:25:00,36.2,36.2,36.17,36.19,25800.0,25.7192,25.7192,25.6979,25.7121,25800.0
2012-04-11 13:30:00,36.18,36.19,36.16,36.17,37900.0,25.705,25.7121,25.6908,25.6979,37900.0
2012-04-11 13:35:00,36.17,36.21,36.17,36.21,26500.0,25.6979,25.7263,25.6979,25.7263,26500.0
2012-04-11 13:40:00,36.21,36.23,36.2,36.22,67400.0,25.7263,25.7405,25.7192,25.7334,67400.0
2012-04-11 13:45:00,36.21,36.23,36.2,36.23,33600.0,25.7263,25.7405,25.7192,25.7405,33600.0
2012-04-11 13:50:00,36.23,36.27,36.21,36.24,101300.0,25.7405,25.7689,25.7263,25.7476,101300.0
2012-04-11 13:55:00,36.23,36.24,36.23,36.23,21600.0,25.7405,25.7476,25.7405,25.7405,21600.0
2012-04-11 14:00:00,36.23,36.25,36.19,36.21,171000.0,25.7405,25.7547,25.7121,25.7263,171000.0
2012-04-11 14:05:00,36.2,36.24,36.17,36.2,114300.0,25.7192,25.7476,25.6979,25.7192,114300.0
2012-04-11 14:10:00,36.2,36.21,36.17,36.2,38000.0,25.7192,25.7263,25.6979,25.7192,38000.0
2012-04-11 14:15:00,36.21,36.22,36.19,36.19,43000.0,25.7263,25.7334,25.7121,25.7121,43000.0
2012-04-11 14:20:00,36.2,36.24,36.19,36.21,34600.0,25.7192,25.7476,25.7121,25.7263,34600.0
2012-04-11 14:25:00,36.2,36.2,36.17,36.19,44500.0,25.7192,25.7192,25.6979,25.7121,44500.0
2012-04-11 14:30:00,36.19,36.2,36.11,36.12,166100.0,25.7121,25.7192,25.6552,25.6623,166100.0
2012-04-11 14:35:00,36.11,36.15,36.11,36.14,109400.0,25.6552,25.6837,25.6552,25.6766,109400.0
2012-04-11 14:40:00,36.14,36.15,36.12,36.12,65600.0,25.6766,25.6837,25.6623,25.6623,65600.0
2012-04-11 14:45:00,36.12,36.17,36.12,36.15,109200.0,25.6623,25.6979,25.6623,25.6837,109200.0
2012-04-11 14:50:00,36.16,36.16,36.12,36.15,92500.0,25.6908,25.6908,25.6623,25.6837,92500.0
2012-04-11 14:55:00,36.15,36.18,36.15,36.17,107200.0,25.6837,25.705,25.6837,25.6979,107200.0
2012-04-11 15:00:00,36.18,36.19,36.14,36.15,55500.0,25.705,25.7121,25.6766,25.6837,55500.0
2012-04-11 15:05:00,36.15,36.18,36.14,36.14,58200.0,25.6837,25.705,25.6766,25.6766,58200.0
2012-04-11 15:10:00,36.14,36.16,36.1,36.13,182300.0,25.6766,25.6908,25.6481,25.6695,182300.0
2012-04-11 15:15:00,36.12,36.14,36.11,36.12,49100.0,25.6623,25.6766,25.6552,25.6623,49100.0
2012-04-11 15:20:00,36.11,36.15,36.1,36.15,345000.0,25.6552,25.6837,25.6481,25.6837,345000.0
2012-04-11 15:25:00,36.15,36.18,36.13,36.13,77800.0,25.6837,25.705,25.6695,25.6695,77800.0
2012-04-11 15:30:00,36.13,36.19,36.13,36.18,154100.0,25.6695,25.7121,25.6695,25.705,154100.0
2012-04-11 15:35:00,36.17,36.17,36.1,36.1,114100.0,25.6979,25.6979,25.6481,25.6481,114100.0
2012-04-11 15:40:00,36.1,36.14,36.1,36.1,130400.0,25.6481,25.6766,25.6481,25.6481,130400.0
2012-04-11 15:45:00,36.1,36.14,36.08,36.1,243900.0,25.6481,25.6766,25.6339,25.6481,243900.0
2012-04-11 15:50:00,36.1,36.15,36.09,36.14,357200.0,25.6481,25.6837,25.641,25.6766,357200.0
2012-04-11 15:55:00,36.14,36.19,36.12,36.14,914100.0,25.6766,25.7121,25.6623,25.6766,914100.0
2012-04-12 09:30:00,36.57,36.69,36.57,36.68,686900.0,25.9821,26.0673,25.9821,26.0602,686900.0
2012-04-12 09:35:00,36.68,36.77,36.68,36.77,1099200.0,26.0602,26.1242,26.0602,26.1242,1099200.0
2012-04-12 09:40:00,36.77,36.88,36.77,36.86,765800.0,26.1242,26.2023,26.1242,26.1881,765800.0
2012-04-12 09:45:00,36.87,36.99,36.86,36.96,779200.0,26.1952,26.2805,26.1881,26.2591,779200.0
2012-04-12 09:50:00,36.97,37.12,36.95,37.11,1168000.0,26.2663,26.3728,26.252,26.3657,1168000.0
2012-04-12 09:55:00,37.11,37.15,37.1,37.14,1456100.0,26.3657,26.3941,26.3586,26.387,1456100.0
2012-04-12 10:00:00,37.14,37.19,37.13,37.15,981500.0,26.387,26.4226,26.3799,26.3941,981500.0
2012-04-12 10:05:00,37.14,37.17,37.09,37.17,838700.0,26.387,26.4083,26.3515,26.4083,838700.0
2012-04-12 10:10:00,37.16,37.23,37.16,37.21,457500.0,26.4012,26.451,26.4012,26.4368,457500.0
2012-04-12 10:15:00,37.2,37.21,37.13,37.15,217700.0,26.4297,26.4368,26.3799,26.3941,217700.0
2012-04-12 10:20:00,37.15,37.15,37.07,37.08,556000.0,26.3941,26.3941,26.3373,26.3444,556000.0
2012-04-12 10:25:00,37.08,37.17,37.08,37.11,331500.0,26.3444,26.4083,26.3444,26.3657,331500.0
2012-04-12 10:30:00,37.11,37.23,37.11,37.22,338600.0,26.3657,26.451,26.3657,26.4439,338600.0
2012-04-12 10:35:00,37.22,37.26,37.21,37.23,1260400.0,26.4439,26.4723,26.4368,26.451,1260400.0
2012-04-12 10:40:00,37.22,37.3,37.22,37.27,399200.0,26.4439,26.5007,26.4439,26.4794,399200.0
2012-04-12 10:45:00,37.26,37.3,37.24,37.28,338800.0,26.4723,26.5007,26.4581,26.4865,338800.0
2012-04-12 10:50:00,37.28,37.29,37.24,37.24,247700.0,26.4865,26.4936,26.4581,26.4581,247700.0
2012-04-12 10:55:00,37.24,37.3,37.24,37.27,340400.0,26.4581,26.5007,26.4581,26.4794,340400.0
2012-04-12 11:00:00,37.28,37.3,37.26,37.3,201100.0,26.4865,26.5007,26.4723,26.5007,201100.0
2012-04-12 11:05:00,37.29,37.35,37.26,37.27,507600.0,26.4936,26.5362,26.4723,26.4794,507600.0
2012-04-12 11:10:00,37.26,37.28,37.24,37.25,239100.0,26.4723,26.4865,26.4581,26.4652,239100.0
2012-04-12 11:15:00,37.25,37.3,37.25,37.28,205500.0,26.4652,26.5007,26.4652,26.4865,205500.0
2012-04-12 11:20:00,37.28,37.32,37.27,37.31,201800.0,26.4865,26.5149,26.4794,26.5078,201800.0
2012-04-12 11:25:00,37.31,37.32,37.28,37.28,115000.0,26.5078,26.5149,26.4865,26.4865,115000.0
2012-04-12 11:30:00,37.28,37.32,37.27,37.27,201300.0,26.4865,26.5149,26.4794,26.4794,201300.0
2012-04-12 11:35:00,37.26,37.31,37.25,37.27,257500.0,26.4723,26.5078,26.4652,26.4794,257500.0
2012-04-12 11:40:00,37.27,37.31,37.25,37.31,132600.0,26.4794,26.5078,26.4652,26.5078,132600.0
2012-04-12 11:45:00,37.3,37.35,37.29,37.34,216200.0,26.5007,26.5362,26.4936,26.5291,216200.0
2012-04-12 11:50:00,37.33,37.36,37.33,37.33,98700.0,26.522,26.5433,26.522,26.522,98700.0
2012-04-12 11:55:00,37.34,37.39,37.33,37.38,240000.0,26.5291,26.5647,26.522,26.5575,240000.0
2012-04-12 12:00:00,37.38,37.41,37.38,37.39,232400.0,26.5575,26.5789,26.5575,26.5647,232400.0
2012-04-12 12:05:00,37.38,37.39,37.34,37.36,128700.0,26.5575,26.5647,26.5291,26.5433,128700.0
2012-04-12 12:10:00,37.35,37.35,37.3,37.3,81500.0,26.5362,26.5362,26.5007,26.5007,81500.0
2012-04-12 12:15:00,37.3,37.33,37.28,37.33,110500.0,26.5007,26.522,26.4865,26.522,110500.0
2012-04-12 12:20:00,37.33,37.39,37.33,37.38,329600.0,26.522,26.5647,26.522,26.5575,329600.0
2012-04-12 12:25:00,37.38,37.42,37.36,37.36,351800.0,26.5575,26.586,26.5433,26.5433,351800.0
2012-04-12 12:30:00,37.36,37.41,37.36,37.38,258800.0,26.5433,26.5789,26.5433,26.5575,258800.0
2012-04-12 12:35:00,37.38,37.4,37.38,37.38,86700.0,26.5575,26.5718,26.5575,26.5575,86700.0
2012-04-12 12:40:00,37.38,37.43,37.37,37.39,156000.0,26.5575,26.5931,26.5504,26.5647,156000.0
2012-04-12 12:45:00,37.39,37.43,37.39,37.42,108700.0,26.5647,26.5931,26.5647,26.586,108700.0
2012-04-12 12:50:00,37.42,37.48,37.4,37.46,452100.0,26.586,26.6286,26.5718,26.6144,452100.0
2012-04-12 12:55:00,37.47,37.5,37.47,37.47,503100.0,26.6215,26.6428,26.6215,26.6215,503100.0
2012-04-12 13:00:00,37.48,37.5,37.47,37.48,148500.0,26.6286,26.6428,26.6215,26.6286,148500.0
2012-04-12 13:05:00,37.48,37.49,37.44,37.45,228300.0,26.6286,26.6357,26.6002,26.6073,228300.0
2012-04-12 13:10:00,37.46,37.5,37.44,37.45,147500.0,26.6144,26.6428,26.6002,26.6073,147500.0
2012-04-12 13:15:00,37.44,37.46,37.43,37.44,120300.0,26.6002,26.6144,26.5931,26.6002,120300.0
2012-04-12 13:20:00,37.43,37.44,37.4,37.41,122900.0,26.5931,26.6002,26.5718,26.5789,122900.0
2012-04-12 13:25:00,37.41,37.44,37.41,37.44,60500.0,26.5789,26.6002,26.5789,26.6002,60500.0
2012-04-12 13:30:00,37.43,37.45,37.4,37.4,107800.0,26.5931,26.6073,26.5718,26.5718,107800.0
2012-04-12 13:35:00,37.41,37.41,37.33,37.34,696100.0,26.5789,26.5789,26.522,26.5291,696100.0
2012-04-12 13:40:00,37.33,37.35,37.29,37.29,465500.0,26.522,26.5362,26.4936,26.4936,465500.0
2012-04-12 13:45:00,37.29,37.37,37.29,37.37,361300.0,26.4936,26.5504,26.4936,26.5504,361300.0
2012-04-12 13:50:00,37.36,37.38,37.35,37.37,202600.0,26.5433,26.5575,26.5362,26.5504,202600.0
2012-04-12 13:55:00,37.37,37.37,37.3,37.34,196800.0,26.5504,26.5504,26.5007,26.5291,196800.0
2012-04-12 14:00:00,37.35,37.37,37.34,37.36,133200.0,26.5362,26.5504,26.5291,26.5433,133200.0
2012-04-12 14:05:00,37.35,37.37,37.34,37.37,68400.0,26.5362,26.5504,26.5291,26.5504,68400.0
2012-04-12 14:10:00,37.37,37.38,37.35,37.35,144500.0,26.5504,26.5575,26.5362,26.5362,144500.0
2012-04-12 14:15:00,37.36,37.38,37.35,37.37,180300.0,26.5433,26.5575,26.5362,26.5504,180300.0
2012-04-12 14:20:00,37.37,37.38,37.36,37.37,115300.0,26.5504,26.5575,26.5433,26.5504,115300.0
2012-04-12 14:25:00,37.37,37.4,37.37,37.4,426100.0,26.5504,26.5718,26.5504,26.5718,426100.0
2012-04-12 14:30:00,37.4,37.44,37.38,37.43,302900.0,26.5718,26.6002,26.5575,26.5931,302900.0
2012-04-12 14:35:00,37.43,37.46,37.42,37.45,285800.0,26.5931,26.6144,26.586,26.6073,285800.0
2012-04-12 14:40:00,37.45,37.48,37.44,37.47,379000.0,26.6073,26.6286,26.6002,26.6215,379000.0
2012-04-12 14:45:00,37.47,37.5,37.44,37.48,327600.0,26.6215,26.6428,26.6002,26.6286,327600.0
2012-04-12 14:50:00,37.47,37.54,37.46,37.54,334800.0,26.6215,26.6712,26.6144,26.6712,334800.0
2012-04-12 14:55:00,37.54,37.54,37.5,37.52,369700.0,26.6712,26.6712,26.6428,26.657,369700.0
2012-04-12 15:00:00,37.53,37.53,37.49,37.5,192500.0,26.6641,26.6641,26.6357,26.6428,192500.0
2012-04-12 15:05:00,37.5,37.51,37.46,37.46,277000.0,26.6428,26.6499,26.6144,26.6144,277000.0
2012-04-12 15:10:00,37.46,37.48,37.45,37.46,134700.0,26.6144,26.6286,26.6073,26.6144,134700.0
2012-04-12 15:15:00,37.46,37.51,37.46,37.51,208200.0,26.6144,26.6499,26.6144,26.6499,208200.0
2012-04-12 15:20:00,37.51,37.51,37.44,37.45,252300.0,26.6499,26.6499,26.6002,26.6073,252300.0
2012-04-12 15:25:00,37.45,37.46,37.41,37.45,316800.0,26.6073,26.6144,26.5789,26.6073,316800.0
2012-04-12 15:30:00,37.46,37.48,37.4,37.41,376600.0,26.6144,26.6286,26.5718,26.5789,376600.0
2012-04-12 15:35:00,37.4,37.5,37.4,37.49,301900.0,26.5718,26.6428,26.5718,26.6357,301900.0
2012-04-12 15:40:00,37.48,37.52,37.44,37.46,575000.0,26.6286,26.657,26.6002,26.6144,575000.0
2012-04-12 15:45:00,37.45,37.5,37.45,37.45,595500.0,26.6073,26.6428,26.6073,26.6073,595500.0
2012-04-12 15:50:00,37.45,37.51,37.45,37.51,719800.0,26.6073,26.6499,26.6073,26.6499,719800.0
2012-04-12 15:55:00,37.5,37.51,37.41,37.45,2603100.0,26.6428,26.6499,26.5789,26.6073,2603100.0
2012-04-13 09:30:00,37.49,37.54,37.33,37.35,805300.0,26.6357,26.6712,26.522,26.5362,805300.0
2012-04-13 09:35:00,37.35,37.43,37.25,37.26,814600.0,26.5362,26.5931,26.4652,26.4723,814600.0
2012-04-13 09:40:00,37.27,37.33,37.22,37.31,450700.0,26.4794,26.522,26.4439,26.5078,450700.0
2012-04-13 09:45:00,37.31,37.38,37.3,37.32,385300.0,26.5078,26.5575,26.5007,26.5149,385300.0
2012-04-13 09:50:00,37.31,37.36,37.29,37.3,310800.0,26.5078,26.5433,26.4936,26.5007,310800.0
2012-04-13 09:55:00,37.3,37.34,37.18,37.18,601300.0,26.5007,26.5291,26.4155,26.4155,601300.0
2012-04-13 10:00:00,37.19,37.23,37.14,37.21,400500.0,26.4226,26.451,26.387,26.4368,400500.0
2012-04-13 10:05:00,37.21,37.24,37.16,37.23,234100.0,26.4368,26.4581,26.4012,26.451,234100.0
2012-04-13 10:10:00,37.22,37.29,37.2,37.26,423500.0,26.4439,26.4936,26.4297,26.4723,423500.0
2012-04-13 10:15:00,37.26,37.28,37.15,37.15,463400.0,26.4723,26.4865,26.3941,26.3941,463400.0
2012-04-13 10:20:00,37.14,37.18,37.14,37.14,230200.0,26.387,26.4155,26.387,26.387,230200.0
2012-04-13 10:25:00,37.14,37.18,37.09,37.17,368800.0,26.387,26.4155,26.3515,26.4083,368800.0
2012-04-13 10:30:00,37.18,37.18,37.12,37.13,170200.0,26.4155,26.4155,26.3728,26.3799,170200.0
2012-04-13 10:35:00,37.13,37.21,37.08,37.2,262700.0,26.3799,26.4368,26.3444,26.4297,262700.0
2012-04-13 10:40:00,37.2,37.2,37.15,37.17,224100.0,26.4297,26.4297,26.3941,26.4083,224100.0
2012-04-13 10:45:00,37.16,37.18,37.04,37.14,552500.0,26.4012,26.4155,26.316,26.387,552500.0
2012-04-13 10:50:00,37.14,37.15,37.09,37.14,526800.0,26.387,26.3941,26.3515,26.387,526800.0
2012-04-13 10:55:00,37.15,37.18,37.11,37.16,218800.0,26.3941,26.4155,26.3657,26.4012,218800.0
2012-04-13 11:00:00,37.18,37.34,37.17,37.33,984000.0,26.4155,26.5291,26.4083,26.522,984000.0
2012-04-13 11:05:00,37.32,37.38,37.28,37.28,596100.0,26.5149,26.5575,26.4865,26.4865,596100.0
2012-04-13 11:10:00,37.28,37.28,37.22,37.27,501200.0,26.4865,26.4865,26.4439,26.4794,501200.0
2012-04-13 11:15:00,37.27,37.28,37.24,37.24,495700.0,26.4794,26.4865,26.4581,26.4581,495700.0
2012-04-13 11:20:00,37.25,37.31,37.24,37.3,333200.0,26.4652,26.5078,26.4581,26.5007,333200.0
2012-04-13 11:25:00,37.3,37.3,37.24,37.26,341200.0,26.5007,26.5007,26.4581,26.4723,341200.0
2012-04-13 11:30:00,37.26,37.31,37.24,37.3,267900.0,26.4723,26.5078,26.4581,26.5007,267900.0
2012-04-13 11:35:00,37.3,37.33,37.29,37.32,272600.0,26.5007,26.522,26.4936,26.5149,272600.0
2012-04-13 11:40:00,37.32,37.34,37.29,37.32,248800.0,26.5149,26.5291,26.4936,26.5149,248800.0
2012-04-13 11:45:00,37.33,37.37,37.31,37.35,230600.0,26.522,26.5504,26.5078,26.5362,230600.0
2012-04-13 11:50:00,37.34,37.36,37.32,37.36,526300.0,26.5291,26.5433,26.5149,26.5433,526300.0
2012-04-13 11:55:00,37.36,37.36,37.27,37.29,221900.0,26.5433,26.5433,26.4794,26.4936,221900.0
2012-04-13 12:00:00,37.28,37.3,37.27,37.28,215200.0,26.4865,26.5007,26.4794,26.4865,215200.0
2012-04-13 12:05:00,37.27,37.29,37.25,37.27,128900.0,26.4794,26.4936,26.4652,26.4794,128900.0
2012-04-13 12:10:00,37.28,37.29,37.25,37.25,149400.0,26.4865,26.4936,26.4652,26.4652,149400.0
2012-04-13 12:15:00,37.26,37.26,37.2,37.21,304100.0,26.4723,26.4723,26.4297,26.4368,304100.0
2012-04-13 12:20:00,37.21,37.22,37.2,37.21,90400.0,26.4368,26.4439,26.4297,26.4368,90400.0
2012-04-13 12:25:00,37.21,37.22,37.19,37.2,88000.0,26.4368,26.4439,26.4226,26.4297,88000.0
2012-04-13 12:30:00,37.21,37.28,37.2,37.24,463200.0,26.4368,26.4865,26.4297,26.4581,463200.0
2012-04-13 12:35:00,37.24,37.29,37.24,37.28,203800.0,26.4581,26.4936,26.4581,26.4865,203800.0
2012-04-13 12:40:00,37.28,37.28,37.25,37.27,135100.0,26.4865,26.4865,26.4652,26.4794,135100.0
2012-04-13 12:45:00,37.27,37.29,37.25,37.25,82400.0,26.4794,26.4936,26.4652,26.4652,82400.0
2012-04-13 12:50:00,37.25,37.31,37.24,37.3,430600.0,26.4652,26.5078,26.4581,26.5007,430600.0
2012-04-13 12:55:00,37.29,37.3,37.28,37.29,204900.0,26.4936,26.5007,26.4865,26.4936,204900.0
2012-04-13 13:00:00,37.28,37.28,37.27,37.27,17200.0,26.4865,26.4865,26.4794,26.4794,17200.0
2012-04-13 13:05:00,37.27,37.28,37.26,37.27,30300.0,26.4794,26.4865,26.4723,26.4794,30300.0
2012-04-13 13:10:00,37.26,37.3,37.26,37.29,81100.0,26.4723,26.5007,26.4723,26.4936,81100.0
2012-04-13 13:15:00,37.28,37.29,37.23,37.23,66500.0,26.4865,26.4936,26.451,26.451,66500.0
2012-04-13 13:20:00,37.23,37.25,37.21,37.25,59500.0,26.451,26.4652,26.4368,26.4652,59500.0
2012-04-13 13:25:00,37.26,37.28,37.25,37.27,44700.0,26.4723,26.4865,26.4652,26.4794,44700.0
2012-04-13 13:30:00,37.27,37.29,37.26,37.27,29000.0,26.4794,26.4936,26.4723,26.4794,29000.0
2012-04-13 13:35:00,37.27,37.32,37.26,37.3,146600.0,26.4794,26.5149,26.4723,26.5007,146600.0
2012-04-13 13:40:00,37.3,37.36,37.3,37.35,450700.0,26.5007,26.5433,26.5007,26.5362,450700.0
2012-04-13 13:45:00,37.34,37.45,37.34,37.44,1281100.0,26.5291,26.6073,26.5291,26.6002,1281100.0
2012-04-13 13:50:00,37.44,37.46,37.43,37.43,391600.0,26.6002,26.6144,26.5931,26.5931,391600.0
2012-04-13 13:55:00,37.43,37.44,37.4,37.41,460000.0,26.5931,26.6002,26.5718,26.5789,460000.0
2012-04-13 14:00:00,37.41,37.43,37.37,37.4,177000.0,26.5789,26.5931,26.5504,26.5718,177000.0
2012-04-13 14:05:00,37.39,37.4,37.34,37.35,351500.0,26.5647,26.5718,26.5291,26.5362,351500.0
2012-04-13 14:10:00,37.36,37.36,37.34,37.34,112500.0,26.5433,26.5433,26.5291,26.5291,112500.0
2012-04-13 14:15:00,37.34,37.37,37.32,37.36,181100.0,26.5291,26.5504,26.5149,26.5433,181100.0
2012-04-13 14:20:00,37.36,37.45,37.36,37.45,257000.0,26.5433,26.6073,26.5433,26.6073,257000.0
2012-04-13 14:25:00,37.45,37.47,37.37,37.42,693100.0,26.6073,26.6215,26.5504,26.586,693100.0
2012-04-13 14:30:00,37.42,37.45,37.41,37.43,123900.0,26.586,26.6073,26.5789,26.5931,123900.0
2012-04-13 14:35:00,37.43,37.45,37.42,37.43,278800.0,26.5931,26.6073,26.586,26.5931,278800.0
2012-04-13 14:40:00,37.43,37.52,37.42,37.51,611900.0,26.5931,26.657,26.586,26.6499,611900.0
2012-04-13 14:45:00,37.51,37.56,37.51,37.56,365400.0,26.6499,26.6854,26.6499,26.6854,365400.0
2012-04-13 14:50:00,37.56,37.57,37.53,37.54,325000.0,26.6854,26.6925,26.6641,26.6712,325000.0
2012-04-13 14:55:00,37.54,37.54,37.49,37.5,200600.0,26.6712,26.6712,26.6357,26.6428,200600.0
2012-04-13 15:00:00,37.49,37.56,37.48,37.56,365900.0,26.6357,26.6854,26.6286,26.6854,365900.0
2012-04-13 15:05:00,37.55,37.56,37.53,37.55,159100.0,26.6783,26.6854,26.6641,26.6783,159100.0
2012-04-13 15:10:00,37.55,37.55,37.51,37.52,225000.0,26.6783,26.6783,26.6499,26.657,225000.0
2012-04-13 15:15:00,37.52,37.55,37.51,37.55,156700.0,26.657,26.6783,26.6499,26.6783,156700.0
2012-04-13 15:20:00,37.55,37.6,37.54,37.56,277000.0,26.6783,26.7139,26.6712,26.6854,277000.0
2012-04-13 15:25:00,37.57,37.58,37.53,37.54,150400.0,26.6925,26.6996,26.6641,26.6712,150400.0
2012-04-13 15:30:00,37.53,37.57,37.5,37.51,229100.0,26.6641,26.6925,26.6428,26.6499,229100.0
2012-04-13 15:35:00,37.51,37.51,37.4,37.4,550300.0,26.6499,26.6499,26.5718,26.5718,550300.0
2012-04-13 15:40:00,37.4,37.48,37.4,37.45,235500.0,26.5718,26.6286,26.5718,26.6073,235500.0
2012-04-13 15:45:00,37.45,37.45,37.39,37.43,344200.0,26.6073,26.6073,26.5647,26.5931,344200.0
2012-04-13 15:50:00,37.43,37.44,37.35,37.39,525400.0,26.5931,26.6002,26.5362,26.5647,525400.0
2012-04-13 15:55:00,37.39,37.46,37.38,37.41,1328300.0,26.5647,26.6144,26.5575,26.5789,1328300.0
2012-04-16 09:30:00,37.59,37.72,37.56,37.67,634500.0,26.7067,26.7991,26.6854,26.7636,634500.0
2012-04-16 09:35:00,37.67,37.69,37.56,37.56,203400.0,26.7636,26.7778,26.6854,26.6854,203400.0
2012-04-16 09:40:00,37.56,37.57,37.45,37.45,274400.0,26.6854,26.6925,26.6073,26.6073,274400.0
2012-04-16 09:45:00,37.46,37.46,37.39,37.41,440800.0,26.6144,26.6144,26.5647,26.5789,440800.0
2012-04-16 09:50:00,37.42,37.42,37.25,37.28,657300.0,26.586,26.586,26.4652,26.4865,657300.0
2012-04-16 09:55:00,37.28,37.37,37.23,37.35,660200.0,26.4865,26.5504,26.451,26.5362,660200.0
2012-04-16 10:00:00,37.35,37.35,37.22,37.24,1063100.0,26.5362,26.5362,26.4439,26.4581,1063100.0
2012-04-16 10:05:00,37.25,37.25,37.16,37.2,512400.0,26.4652,26.4652,26.4012,26.4297,512400.0
2012-04-16 10:10:00,37.2,37.21,37.0,37.07,576000.0,26.4297,26.4368,26.2876,26.3373,576000.0
2012-04-16 10:15:00,37.06,37.07,36.92,37.02,1422000.0,26.3302,26.3373,26.2307,26.3018,1422000.0
2012-04-16 10:20:00,37.01,37.07,36.97,37.01,343500.0,26.2947,26.3373,26.2663,26.2947,343500.0
2012-04-16 10:25:00,37.01,37.08,36.98,37.06,193400.0,26.2947,26.3444,26.2734,26.3302,193400.0
2012-04-16 10:30:00,37.07,37.11,37.03,37.1,177200.0,26.3373,26.3657,26.3089,26.3586,177200.0
2012-04-16 10:35:00,37.1,37.1,37.0,37.01,202400.0,26.3586,26.3586,26.2876,26.2947,202400.0
2012-04-16 10:40:00,37.02,37.1,37.01,37.05,188800.0,26.3018,26.3586,26.2947,26.3231,188800.0
2012-04-16 10:45:00,37.06,37.16,37.05,37.15,172400.0,26.3302,26.4012,26.3231,26.3941,172400.0
2012-04-16 10:50:00,37.14,37.17,37.1,37.12,102000.0,26.387,26.4083,26.3586,26.3728,102000.0
2012-04-16 10:55:00,37.13,37.15,37.06,37.07,267500.0,26.3799,26.3941,26.3302,26.3373,267500.0
2012-04-16 11:00:00,37.07,37.13,37.05,37.07,327800.0,26.3373,26.3799,26.3231,26.3373,327800.0
2012-04-16 11:05:00,37.07,37.11,37.03,37.07,247200.0,26.3373,26.3657,26.3089,26.3373,247200.0
2012-04-16 11:10:00,37.08,37.14,37.08,37.1,170900.0,26.3444,26.387,26.3444,26.3586,170900.0
2012-04-16 11:15:00,37.09,37.11,37.07,37.08,58500.0,26.3515,26.3657,26.3373,26.3444,58500.0
2012-04-16 11:20:00,37.08,37.1,37.05,37.05,152600.0,26.3444,26.3586,26.3231,26.3231,152600.0
2012-04-16 11:25:00,37.05,37.09,37.03,37.04,187700.0,26.3231,26.3515,26.3089,26.316,187700.0
2012-04-16 11:30:00,37.04,37.05,36.95,36.96,209100.0,26.316,26.3231,26.252,26.2591,209100.0
2012-04-16 11:35:00,36.96,36.98,36.93,36.98,250500.0,26.2591,26.2734,26.2378,26.2734,250500.0
2012-04-16 11:40:00,36.98,37.02,36.95,36.96,106400.0,26.2734,26.3018,26.252,26.2591,106400.0
2012-04-16 11:45:00,36.96,36.99,36.94,36.95,143600.0,26.2591,26.2805,26.2449,26.252,143600.0
2012-04-16 11:50:00,36.95,37.0,36.94,36.95,146000.0,26.252,26.2876,26.2449,26.252,146000.0
2012-04-16 11:55:00,36.95,36.98,36.95,36.95,146500.0,26.252,26.2734,26.252,26.252,146500.0
2012-04-16 12:00:00,36.96,37.05,36.96,37.05,174400.0,26.2591,26.3231,26.2591,26.3231,174400.0
2012-04-16 12:05:00,37.05,37.07,36.97,36.97,164500.0,26.3231,26.3373,26.2663,26.2663,164500.0
2012-04-16 12:10:00,36.98,37.0,36.97,36.99,103600.0,26.2734,26.2876,26.2663,26.2805,103600.0
2012-04-16 12:15:00,37.0,37.02,36.95,36.97,161900.0,26.2876,26.3018,26.252,26.2663,161900.0
2012-04-16 12:20:00,36.97,36.97,36.91,36.93,249400.0,26.2663,26.2663,26.2236,26.2378,249400.0
2012-04-16 12:25:00,36.93,36.98,36.92,36.96,69600.0,26.2378,26.2734,26.2307,26.2591,69600.0
2012-04-16 12:30:00,36.97,36.98,36.94,36.95,75100.0,26.2663,26.2734,26.2449,26.252,75100.0
2012-04-16 12:35:00,36.95,36.96,36.94,36.95,75600.0,26.252,26.2591,26.2449,26.252,75600.0
2012-04-16 12:40:00,36.96,36.99,36.95,36.99,97400.0,26.2591,26.2805,26.252,26.2805,97400.0
2012-04-16 12:45:00,36.99,37.02,36.98,37.02,65900.0,26.2805,26.3018,26.2734,26.3018,65900.0
2012-04-16 12:50:00,37.01,37.02,36.99,37.0,49500.0,26.2947,26.3018,26.2805,26.2876,49500.0
2012-04-16 12:55:00,37.0,37.11,36.99,37.11,120700.0,26.2876,26.3657,26.2805,26.3657,120700.0
2012-04-16 13:00:00,37.1,37.11,37.05,37.05,59700.0,26.3586,26.3657,26.3231,26.3231,59700.0
2012-04-16 13:05:00,37.05,37.05,37.03,37.04,119700.0,26.3231,26.3231,26.3089,26.316,119700.0
2012-04-16 13:10:00,37.04,37.04,36.99,37.0,116500.0,26.316,26.316,26.2805,26.2876,116500.0
2012-04-16 13:15:00,37.0,37.05,37.0,37.02,135600.0,26.2876,26.3231,26.2876,26.3018,135600.0
2012-04-16 13:20:00,37.02,37.04,37.0,37.0,83500.0,26.3018,26.316,26.2876,26.2876,83500.0
2012-04-16 13:25:00,37.0,37.02,36.96,36.99,284800.0,26.2876,26.3018,26.2591,26.2805,284800.0
2012-04-16 13:30:00,37.0,37.03,36.98,37.0,393200.0,26.2876,26.3089,26.2734,26.2876,393200.0
2012-04-16 13:35:00,37.01,37.05,37.0,37.03,385000.0,26.2947,26.3231,26.2876,26.3089,385000.0
2012-04-16 13:40:00,37.03,37.1,37.02,37.09,252900.0,26.3089,26.3586,26.3018,26.3515,252900.0
2012-04-16 13:45:00,37.1,37.15,37.08,37.12,263800.0,26.3586,26.3941,26.3444,26.3728,263800.0
2012-04-16 13:50:00,37.11,37.14,37.07,37.1,163000.0,26.3657,26.387,26.3373,26.3586,163000.0
2012-04-16 13:55:00,37.1,37.21,37.1,37.18,458500.0,26.3586,26.4368,26.3586,26.4155,458500.0
2012-04-16 14:00:00,37.19,37.19,37.14,37.15,99800.0,26.4226,26.4226,26.387,26.3941,99800.0
2012-04-16 14:05:00,37.16,37.16,37.09,37.09,143400.0,26.4012,26.4012,26.3515,26.3515,143400.0
2012-04-16 14:10:00,37.09,37.13,37.08,37.09,119600.0,26.3515,26.3799,26.3444,26.3515,119600.0
2012-04-16 14:15:00,37.1,37.15,37.08,37.15,251300.0,26.3586,26.3941,26.3444,26.3941,251300.0
2012-04-16 14:20:00,37.15,37.15,37.11,37.11,476900.0,26.3941,26.3941,26.3657,26.3657,476900.0
2012-04-16 14:25:00,37.11,37.11,37.04,37.05,194100.0,26.3657,26.3657,26.316,26.3231,194100.0
2012-04-16 14:30:00,37.04,37.09,37.04,37.08,154800.0,26.316,26.3515,26.316,26.3444,154800.0
2012-04-16 14:35:00,37.09,37.12,37.07,37.08,184900.0,26.3515,26.3728,26.3373,26.3444,184900.0
2012-04-16 14:40:00,37.08,37.09,37.05,37.08,197200.0,26.3444,26.3515,26.3231,26.3444,197200.0
2012-04-16 14:45:00,37.08,37.08,37.06,37.07,132000.0,26.3444,26.3444,26.3302,26.3373,132000.0
2012-04-16 14:50:00,37.08,37.13,37.07,37.07,168500.0,26.3444,26.3799,26.3373,26.3373,168500.0
2012-04-16 14:55:00,37.07,37.07,37.03,37.03,133800.0,26.3373,26.3373,26.3089,26.3089,133800.0
2012-04-16 15:00:00,37.03,37.05,37.0,37.02,240300.0,26.3089,26.3231,26.2876,26.3018,240300.0
2012-04-16 15:05:00,37.02,37.07,37.01,37.04,290800.0,26.3018,26.3373,26.2947,26.316,290800.0
2012-04-16 15:10:00,37.04,37.08,37.04,37.06,151000.0,26.316,26.3444,26.316,26.3302,151000.0
2012-04-16 15:15:00,37.06,37.06,37.03,37.05,125000.0,26.3302,26.3302,26.3089,26.3231,125000.0
2012-04-16 15:20:00,37.05,37.05,37.0,37.01,167700.0,26.3231,26.3231,26.2876,26.2947,167700.0
2012-04-16 15:25:00,37.01,37.04,36.97,37.04,302000.0,26.2947,26.316,26.2663,26.316,302000.0
2012-04-16 15:30:00,37.04,37.07,37.02,37.04,190500.0,26.316,26.3373,26.3018,26.316,190500.0
2012-04-16 15:35:00,37.04,37.1,37.02,37.07,248500.0,26.316,26.3586,26.3018,26.3373,248500.0
2012-04-16 15:40:00,37.07,37.1,37.05,37.08,248400.0,26.3373,26.3586,26.3231,26.3444,248400.0
2012-04-16 15:45:00,37.09,37.1,37.04,37.07,495000.0,26.3515,26.3586,26.316,26.3373,495000.0
2012-04-16 15:50:00,37.07,37.08,37.04,37.04,408900.0,26.3373,26.3444,26.316,26.316,408900.0
2012-04-16 15:55:00,37.04,37.1,37.02,37.08,962400.0,26.316,26.3586,26.3018,26.3444,962400.0
2012-04-17 09:30:00,37.32,37.33,37.27,37.27,631800.0,26.5149,26.522,26.4794,26.4794,631800.0
2012-04-17 09:35:00,37.27,37.3,37.24,37.25,287100.0,26.4794,26.5007,26.4581,26.4652,287100.0
2012-04-17 09:40:00,37.24,37.28,37.2,37.24,272200.0,26.4581,26.4865,26.4297,26.4581,272200.0
2012-04-17 09:45:00,37.25,37.25,37.16,37.2,595600.0,26.4652,26.4652,26.4012,26.4297,595600.0
2012-04-17 09:50:00,37.2,37.28,37.19,37.22,443100.0,26.4297,26.4865,26.4226,26.4439,443100.0
2012-04-17 09:55:00,37.22,37.24,37.19,37.22,482600.0,26.4439,26.4581,26.4226,26.4439,482600.0
2012-04-17 10:00:00,37.22,37.23,37.1,37.14,283300.0,26.4439,26.451,26.3586,26.387,283300.0
2012-04-17 10:05:00,37.15,37.23,37.15,37.21,110100.0,26.3941,26.451,26.3941,26.4368,110100.0
2012-04-17 10:10:00,37.2,37.28,37.2,37.27,114400.0,26.4297,26.4865,26.4297,26.4794,114400.0
2012-04-17 10:15:00,37.28,37.36,37.25,37.33,260600.0,26.4865,26.5433,26.4652,26.522,260600.0
2012-04-17 10:20:00,37.33,37.35,37.3,37.33,178700.0,26.522,26.5362,26.5007,26.522,178700.0
2012-04-17 10:25:00,37.33,37.35,37.31,37.33,103300.0,26.522,26.5362,26.5078,26.522,103300.0
2012-04-17 10:30:00,37.33,37.39,37.32,37.33,222900.0,26.522,26.5647,26.5149,26.522,222900.0
2012-04-17 10:35:00,37.33,37.35,37.32,37.32,71100.0,26.522,26.5362,26.5149,26.5149,71100.0
2012-04-17 10:40:00,37.32,37.38,37.32,37.36,173800.0,26.5149,26.5575,26.5149,26.5433,173800.0
2012-04-17 10:45:00,37.35,37.37,37.31,37.37,420500.0,26.5362,26.5504,26.5078,26.5504,420500.0
2012-04-17 10:50:00,37.37,37.41,37.36,37.4,87500.0,26.5504,26.5789,26.5433,26.5718,87500.0
2012-04-17 10:55:00,37.4,37.42,37.37,37.38,93700.0,26.5718,26.586,26.5504,26.5575,93700.0
2012-04-17 11:00:00,37.38,37.43,37.38,37.43,284100.0,26.5575,26.5931,26.5575,26.5931,284100.0
2012-04-17 11:05:00,37.43,37.48,37.41,37.45,290600.0,26.5931,26.6286,26.5789,26.6073,290600.0
2012-04-17 11:10:00,37.46,37.47,37.43,37.45,203800.0,26.6144,26.6215,26.5931,26.6073,203800.0
2012-04-17 11:15:00,37.45,37.46,37.43,37.45,83300.0,26.6073,26.6144,26.5931,26.6073,83300.0
2012-04-17 11:20:00,37.45,37.5,37.43,37.44,194800.0,26.6073,26.6428,26.5931,26.6002,194800.0
2012-04-17 11:25:00,37.44,37.45,37.39,37.41,228100.0,26.6002,26.6073,26.5647,26.5789,228100.0
2012-04-17 11:30:00,37.41,37.41,37.38,37.39,209900.0,26.5789,26.5789,26.5575,26.5647,209900.0
2012-04-17 11:35:00,37.4,37.42,37.38,37.39,175800.0,26.5718,26.586,26.5575,26.5647,175800.0
2012-04-17 11:40:00,37.39,37.4,37.36,37.39,231200.0,26.5647,26.5718,26.5433,26.5647,231200.0
2012-04-17 11:45:00,37.39,37.39,37.35,37.36,188800.0,26.5647,26.5647,26.5362,26.5433,188800.0
2012-04-17 11:50:00,37.35,37.4,37.35,37.38,153500.0,26.5362,26.5718,26.5362,26.5575,153500.0
2012-04-17 11:55:00,37.38,37.43,37.38,37.42,192400.0,26.5575,26.5931,26.5575,26.586,192400.0
2012-04-17 12:00:00,37.42,37.46,37.42,37.45,90600.0,26.586,26.6144,26.586,26.6073,90600.0
2012-04-17 12:05:00,37.44,37.47,37.44,37.44,135800.0,26.6002,26.6215,26.6002,26.6002,135800.0
2012-04-17 12:10:00,37.44,37.47,37.43,37.45,95000.0,26.6002,26.6215,26.5931,26.6073,95000.0
2012-04-17 12:15:00,37.45,37.49,37.43,37.47,126400.0,26.6073,26.6357,26.5931,26.6215,126400.0
2012-04-17 12:20:00,37.47,37.49,37.46,37.47,68000.0,26.6215,26.6357,26.6144,26.6215,68000.0
2012-04-17 12:25:00,37.47,37.5,37.46,37.48,62000.0,26.6215,26.6428,26.6144,26.6286,62000.0
2012-04-17 12:30:00,37.48,37.52,37.47,37.5,101200.0,26.6286,26.657,26.6215,26.6428,101200.0
2012-04-17 12:35:00,37.5,37.52,37.48,37.5,75700.0,26.6428,26.657,26.6286,26.6428,75700.0
2012-04-17 12:40:00,37.5,37.52,37.5,37.5,63600.0,26.6428,26.657,26.6428,26.6428,63600.0
2012-04-17 12:45:00,37.5,37.53,37.5,37.51,104500.0,26.6428,26.6641,26.6428,26.6499,104500.0
2012-04-17 12:50:00,37.5,37.51,37.49,37.49,47000.0,26.6428,26.6499,26.6357,26.6357,47000.0
2012-04-17 12:55:00,37.5,37.51,37.47,37.47,59100.0,26.6428,26.6499,26.6215,26.6215,59100.0
2012-04-17 13:00:00,37.47,37.48,37.45,37.47,84500.0,26.6215,26.6286,26.6073,26.6215,84500.0
2012-04-17 13:05:00,37.47,37.48,37.46,37.46,44000.0,26.6215,26.6286,26.6144,26.6144,44000.0
2012-04-17 13:10:00,37.47,37.5,37.46,37.48,76500.0,26.6215,26.6428,26.6144,26.6286,76500.0
2012-04-17 13:15:00,37.49,37.5,37.48,37.49,78900.0,26.6357,26.6428,26.6286,26.6357,78900.0
2012-04-17 13:20:00,37.49,37.49,37.47,37.48,47700.0,26.6357,26.6357,26.6215,26.6286,47700.0
2012-04-17 13:25:00,37.47,37.52,37.46,37.52,101200.0,26.6215,26.657,26.6144,26.657,101200.0
2012-04-17 13:30:00,37.52,37.52,37.5,37.5,59900.0,26.657,26.657,26.6428,26.6428,59900.0
2012-04-17 13:35:00,37.51,37.52,37.5,37.52,63100.0,26.6499,26.657,26.6428,26.657,63100.0
2012-04-17 13:40:00,37.51,37.53,37.51,37.51,50300.0,26.6499,26.6641,26.6499,26.6499,50300.0
2012-04-17 13:45:00,37.52,37.52,37.51,37.52,49000.0,26.657,26.657,26.6499,26.657,49000.0
2012-04-17 13:50:00,37.52,37.52,37.49,37.51,55700.0,26.657,26.657,26.6357,26.6499,55700.0
2012-04-17 13:55:00,37.52,37.56,37.49,37.55,853300.0,26.657,26.6854,26.6357,26.6783,853300.0
2012-04-17 14:00:00,37.56,37.6,37.55,37.58,336100.0,26.6854,26.7139,26.6783,26.6996,336100.0
2012-04-17 14:05:00,37.58,37.58,37.56,37.57,55200.0,26.6996,26.6996,26.6854,26.6925,55200.0
2012-04-17 14:10:00,37.58,37.63,37.57,37.59,182400.0,26.6996,26.7352,26.6925,26.7067,182400.0
2012-04-17 14:15:00,37.59,37.59,37.56,37.56,47100.0,26.7067,26.7067,26.6854,26.6854,47100.0
2012-04-17 14:20:00,37.57,37.61,37.57,37.59,72300.0,26.6925,26.721,26.6925,26.7067,72300.0
2012-04-17 14:25:00,37.59,37.6,37.57,37.58,68200.0,26.7067,26.7139,26.6925,26.6996,68200.0
2012-04-17 14:30:00,37.58,37.6,37.58,37.58,58500.0,26.6996,26.7139,26.6996,26.6996,58500.0
2012-04-17 14:35:00,37.59,37.59,37.58,37.58,16900.0,26.7067,26.7067,26.6996,26.6996,16900.0
2012-04-17 14:40:00,37.59,37.59,37.56,37.57,126200.0,26.7067,26.7067,26.6854,26.6925,126200.0
2012-04-17 14:45:00,37.57,37.58,37.5,37.5,113100.0,26.6925,26.6996,26.6428,26.6428,113100.0
2012-04-17 14:50:00,37.5,37.52,37.49,37.49,97900.0,26.6428,26.657,26.6357,26.6357,97900.0
2012-04-17 14:55:00,37.49,37.56,37.49,37.55,101300.0,26.6357,26.6854,26.6357,26.6783,101300.0
2012-04-17 15:00:00,37.55,37.57,37.53,37.56,73100.0,26.6783,26.6925,26.6641,26.6854,73100.0
2012-04-17 15:05:00,37.56,37.57,37.55,37.56,61200.0,26.6854,26.6925,26.6783,26.6854,61200.0
2012-04-17 15:10:00,37.57,37.57,37.55,37.55,42200.0,26.6925,26.6925,26.6783,26.6783,42200.0
2012-04-17 15:15:00,37.56,37.56,37.55,37.55,63200.0,26.6854,26.6854,26.6783,26.6783,63200.0
2012-04-17 15:20:00,37.55,37.57,37.5,37.53,378400.0,26.6783,26.6925,26.6428,26.6641,378400.0
2012-04-17 15:25:00,37.53,37.58,37.52,37.58,110600.0,26.6641,26.6996,26.657,26.6996,110600.0
2012-04-17 15:30:00,37.57,37.58,37.5,37.51,116100.0,26.6925,26.6996,26.6428,26.6499,116100.0
2012-04-17 15:35:00,37.52,37.52,37.48,37.5,298400.0,26.657,26.657,26.6286,26.6428,298400.0
2012-04-17 15:40:00,37.5,37.52,37.48,37.5,270900.0,26.6428,26.657,26.6286,26.6428,270900.0
2012-04-17 15:45:00,37.5,37.52,37.47,37.48,307100.0,26.6428,26.657,26.6215,26.6286,307100.0
2012-04-17 15:50:00,37.48,37.54,37.48,37.52,771500.0,26.6286,26.6712,26.6286,26.657,771500.0
2012-04-17 15:55:00,37.52,37.54,37.47,37.5,1452400.0,26.657,26.6712,26.6215,26.6428,1452400.0
2012-04-18 09:30:00,37.37,37.39,37.29,37.35,168500.0,26.5504,26.5647,26.4936,26.5362,168500.0
2012-04-18 09:35:00,37.35,37.45,37.35,37.42,138000.0,26.5362,26.6073,26.5362,26.586,138000.0
2012-04-18 09:40:00,37.42,37.48,37.42,37.46,118300.0,26.586,26.6286,26.586,26.6144,118300.0
2012-04-18 09:45:00,37.45,37.47,37.37,37.43,257100.0,26.6073,26.6215,26.5504,26.5931,257100.0
2012-04-18 09:50:00,37.43,37.47,37.39,37.46,323700.0,26.5931,26.6215,26.5647,26.6144,323700.0
2012-04-18 09:55:00,37.46,37.47,37.43,37.44,95000.0,26.6144,26.6215,26.5931,26.6002,95000.0
2012-04-18 10:00:00,37.44,37.45,37.39,37.45,173400.0,26.6002,26.6073,26.5647,26.6073,173400.0
2012-04-18 10:05:00,37.45,37.46,37.42,37.45,122400.0,26.6073,26.6144,26.586,26.6073,122400.0
2012-04-18 10:10:00,37.46,37.5,37.42,37.49,210100.0,26.6144,26.6428,26.586,26.6357,210100.0
2012-04-18 10:15:00,37.49,37.54,37.49,37.51,188200.0,26.6357,26.6712,26.6357,26.6499,188200.0
2012-04-18 10:20:00,37.5,37.51,37.45,37.48,117100.0,26.6428,26.6499,26.6073,26.6286,117100.0
2012-04-18 10:25:00,37.48,37.52,37.46,37.47,132300.0,26.6286,26.657,26.6144,26.6215,132300.0
2012-04-18 10:30:00,37.46,37.48,37.43,37.47,121000.0,26.6144,26.6286,26.5931,26.6215,121000.0
2012-04-18 10:35:00,37.48,37.54,37.48,37.52,109000.0,26.6286,26.6712,26.6286,26.657,109000.0
2012-04-18 10:40:00,37.53,37.57,37.5,37.57,92700.0,26.6641,26.6925,26.6428,26.6925,92700.0
2012-04-18 10:45:00,37.58,37.61,37.58,37.6,163200.0,26.6996,26.721,26.6996,26.7139,163200.0
2012-04-18 10:50:00,37.6,37.61,37.56,37.59,93100.0,26.7139,26.721,26.6854,26.7067,93100.0
2012-04-18 10:55:00,37.59,37.61,37.56,37.58,66300.0,26.7067,26.721,26.6854,26.6996,66300.0
2012-04-18 11:00:00,37.59,37.6,37.58,37.59,38900.0,26.7067,26.7139,26.6996,26.7067,38900.0
2012-04-18 11:05:00,37.58,37.58,37.47,37.49,137600.0,26.6996,26.6996,26.6215,26.6357,137600.0
2012-04-18 11:10:00,37.49,37.49,37.42,37.44,136300.0,26.6357,26.6357,26.586,26.6002,136300.0
2012-04-18 11:15:00,37.43,37.46,37.4,37.46,120200.0,26.5931,26.6144,26.5718,26.6144,120200.0
2012-04-18 11:20:00,37.45,37.45,37.41,37.44,62600.0,26.6073,26.6073,26.5789,26.6002,62600.0
2012-04-18 11:25:00,37.43,37.44,37.41,37.44,50400.0,26.5931,26.6002,26.5789,26.6002,50400.0
2012-04-18 11:30:00,37.45,37.45,37.41,37.42,54400.0,26.6073,26.6073,26.5789,26.586,54400.0
2012-04-18 11:35:00,37.42,37.43,37.39,37.43,57500.0,26.586,26.5931,26.5647,26.5931,57500.0
2012-04-18 11:40:00,37.43,37.45,37.42,37.45,28300.0,26.5931,26.6073,26.586,26.6073,28300.0
2012-04-18 11:45:00,37.44,37.5,37.43,37.49,87200.0,26.6002,26.6428,26.5931,26.6357,87200.0
2012-04-18 11:50:00,37.5,37.53,37.46,37.52,35500.0,26.6428,26.6641,26.6144,26.657,35500.0
2012-04-18 11:55:00,37.53,37.54,37.51,37.51,37500.0,26.6641,26.6712,26.6499,26.6499,37500.0
2012-04-18 12:00:00,37.52,37.52,37.5,37.51,45300.0,26.657,26.657,26.6428,26.6499,45300.0
2012-04-18 12:05:00,37.51,37.52,37.49,37.51,23800.0,26.6499,26.657,26.6357,26.6499,23800.0
2012-04-18 12:10:00,37.51,37.52,37.5,37.52,24800.0,26.6499,26.657,26.6428,26.657,24800.0
2012-04-18 12:15:00,37.52,37.52,37.5,37.5,50800.0,26.657,26.657,26.6428,26.6428,50800.0
2012-04-18 12:20:00,37.5,37.53,37.5,37.51,51900.0,26.6428,26.6641,26.6428,26.6499,51900.0
2012-04-18 12:25:00,37.52,37.52,37.48,37.48,52800.0,26.657,26.657,26.6286,26.6286,52800.0
2012-04-18 12:30:00,37.48,37.5,37.48,37.49,15200.0,26.6286,26.6428,26.6286,26.6357,15200.0
2012-04-18 12:35:00,37.5,37.51,37.48,37.51,38200.0,26.6428,26.6499,26.6286,26.6499,38200.0
2012-04-18 12:40:00,37.5,37.53,37.5,37.53,42700.0,26.6428,26.6641,26.6428,26.6641,42700.0
2012-04-18 12:45:00,37.53,37.54,37.5,37.5,70100.0,26.6641,26.6712,26.6428,26.6428,70100.0
2012-04-18 12:50:00,37.5,37.53,37.5,37.52,38800.0,26.6428,26.6641,26.6428,26.657,38800.0
2012-04-18 12:55:00,37.53,37.55,37.52,37.54,92300.0,26.6641,26.6783,26.657,26.6712,92300.0
2012-04-18 13:00:00,37.54,37.55,37.52,37.55,30600.0,26.6712,26.6783,26.657,26.6783,30600.0
2012-04-18 13:05:00,37.55,37.58,37.54,37.57,47600.0,26.6783,26.6996,26.6712,26.6925,47600.0
2012-04-18 13:10:00,37.57,37.57,37.53,37.55,27700.0,26.6925,26.6925,26.6641,26.6783,27700.0
2012-04-18 13:15:00,37.55,37.55,37.47,37.5,46800.0,26.6783,26.6783,26.6215,26.6428,46800.0
2012-04-18 13:20:00,37.5,37.52,37.49,37.5,33700.0,26.6428,26.657,26.6357,26.6428,33700.0
2012-04-18 13:25:00,37.5,37.5,37.45,37.47,60700.0,26.6428,26.6428,26.6073,26.6215,60700.0
2012-04-18 13:30:00,37.46,37.49,37.44,37.45,57200.0,26.6144,26.6357,26.6002,26.6073,57200.0
2012-04-18 13:35:00,37.45,37.46,37.39,37.39,81900.0,26.6073,26.6144,26.5647,26.5647,81900.0
2012-04-18 13:40:00,37.4,37.42,37.39,37.42,59100.0,26.5718,26.586,26.5647,26.586,59100.0
2012-04-18 13:45:00,37.41,37.43,37.37,37.43,131200.0,26.5789,26.5931,26.5504,26.5931,131200.0
2012-04-18 13:50:00,37.43,37.44,37.39,37.44,38500.0,26.5931,26.6002,26.5647,26.6002,38500.0
2012-04-18 13:55:00,37.44,37.44,37.39,37.41,55500.0,26.6002,26.6002,26.5647,26.5789,55500.0
2012-04-18 14:00:00,37.41,37.45,37.39,37.45,32600.0,26.5789,26.6073,26.5647,26.6073,32600.0
2012-04-18 14:05:00,37.45,37.48,37.44,37.47,36000.0,26.6073,26.6286,26.6002,26.6215,36000.0
2012-04-18 14:10:00,37.47,37.48,37.44,37.48,75200.0,26.6215,26.6286,26.6002,26.6286,75200.0
2012-04-18 14:15:00,37.48,37.5,37.45,37.49,70400.0,26.6286,26.6428,26.6073,26.6357,70400.0
2012-04-18 14:20:00,37.5,37.57,37.5,37.57,123000.0,26.6428,26.6925,26.6428,26.6925,123000.0
2012-04-18 14:25:00,37.56,37.58,37.55,37.56,69100.0,26.6854,26.6996,26.6783,26.6854,69100.0
2012-04-18 14:30:00,37.56,37.6,37.55,37.58,120900.0,26.6854,26.7139,26.6783,26.6996,120900.0
2012-04-18 14:35:00,37.58,37.58,37.55,37.56,180600.0,26.6996,26.6996,26.6783,26.6854,180600.0
2012-04-18 14:40:00,37.56,37.57,37.55,37.56,59400.0,26.6854,26.6925,26.6783,26.6854,59400.0
2012-04-18 14:45:00,37.56,37.58,37.52,37.53,116700.0,26.6854,26.6996,26.657,26.6641,116700.0
2012-04-18 14:50:00,37.54,37.57,37.54,37.56,47900.0,26.6712,26.6925,26.6712,26.6854,47900.0
2012-04-18 14:55:00,37.56,37.58,37.56,37.56,74600.0,26.6854,26.6996,26.6854,26.6854,74600.0
2012-04-18 15:00:00,37.57,37.62,37.57,37.62,149500.0,26.6925,26.7281,26.6925,26.7281,149500.0
2012-04-18 15:05:00,37.61,37.63,37.55,37.55,109500.0,26.721,26.7352,26.6783,26.6783,109500.0
2012-04-18 15:10:00,37.56,37.58,37.54,37.58,73800.0,26.6854,26.6996,26.6712,26.6996,73800.0
2012-04-18 15:15:00,37.58,37.59,37.53,37.55,60000.0,26.6996,26.7067,26.6641,26.6783,60000.0
2012-04-18 15:20:00,37.55,37.58,37.54,37.57,59400.0,26.6783,26.6996,26.6712,26.6925,59400.0
2012-04-18 15:25:00,37.57,37.58,37.5,37.52,76200.0,26.6925,26.6996,26.6428,26.657,76200.0
2012-04-18 15:30:00,37.53,37.55,37.5,37.53,69700.0,26.6641,26.6783,26.6428,26.6641,69700.0
2012-04-18 15:35:00,37.52,37.54,37.5,37.52,154800.0,26.657,26.6712,26.6428,26.657,154800.0
2012-04-18 15:40:00,37.52,37.52,37.48,37.51,93100.0,26.657,26.657,26.6286,26.6499,93100.0
2012-04-18 15:45:00,37.52,37.52,37.47,37.49,123100.0,26.657,26.657,26.6215,26.6357,123100.0
2012-04-18 15:50:00,37.48,37.52,37.47,37.51,249700.0,26.6286,26.657,26.6215,26.6499,249700.0
2012-04-18 15:55:00,37.51,37.55,37.5,37.53,627300.0,26.6499,26.6783,26.6428,26.6641,627300.0
2012-04-19 09:30:00,37.81,37.87,37.71,37.72,281000.0,26.8631,26.9057,26.792,26.7991,281000.0
2012-04-19 09:35:00,37.72,37.83,37.69,37.81,533700.0,26.7991,26.8773,26.7778,26.8631,533700.0
2012-04-19 09:40:00,37.81,37.89,37.8,37.89,134100.0,26.8631,26.9199,26.8559,26.9199,134100.0
2012-04-19 09:45:00,37.89,37.99,37.88,37.97,151400.0,26.9199,26.9909,26.9128,26.9767,151400.0
2012-04-19 09:50:00,37.97,37.99,37.91,37.93,216800.0,26.9767,26.9909,26.9341,26.9483,216800.0
2012-04-19 09:55:00,37.94,37.96,37.91,37.94,156700.0,26.9554,26.9696,26.9341,26.9554,156700.0
2012-04-19 10:00:00,37.93,37.95,37.71,37.72,612400.0,26.9483,26.9625,26.792,26.7991,612400.0
2012-04-19 10:05:00,37.72,37.8,37.71,37.75,288900.0,26.7991,26.8559,26.792,26.8204,288900.0
2012-04-19 10:10:00,37.75,37.81,37.72,37.79,173900.0,26.8204,26.8631,26.7991,26.8488,173900.0
2012-04-19 10:15:00,37.79,37.84,37.74,37.82,162100.0,26.8488,26.8844,26.8133,26.8702,162100.0
2012-04-19 10:20:00,37.82,37.91,37.81,37.88,222300.0,26.8702,26.9341,26.8631,26.9128,222300.0
2012-04-19 10:25:00,37.89,37.89,37.82,37.84,106000.0,26.9199,26.9199,26.8702,26.8844,106000.0
2012-04-19 10:30:00,37.85,37.97,37.84,37.94,119000.0,26.8915,26.9767,26.8844,26.9554,119000.0
2012-04-19 10:35:00,37.95,38.07,37.95,38.03,370100.0,26.9625,27.0478,26.9625,27.0194,370100.0
2012-04-19 10:40:00,38.03,38.1,38.02,38.08,506900.0,27.0194,27.0691,27.0123,27.0549,506900.0
2012-04-19 10:45:00,38.08,38.1,38.07,38.1,647100.0,27.0549,27.0691,27.0478,27.0691,647100.0
2012-04-19 10:50:00,38.09,38.1,38.07,38.09,157900.0,27.062,27.0691,27.0478,27.062,157900.0
2012-04-19 10:55:00,38.1,38.13,38.05,38.06,264300.0,27.0691,27.0904,27.0336,27.0407,264300.0
2012-04-19 11:00:00,38.05,38.07,38.01,38.06,269000.0,27.0336,27.0478,27.0051,27.0407,269000.0
2012-04-19 11:05:00,38.06,38.08,38.01,38.02,198400.0,27.0407,27.0549,27.0051,27.0123,198400.0
2012-04-19 11:10:00,38.01,38.02,37.96,37.98,116200.0,27.0051,27.0123,26.9696,26.9838,116200.0
2012-04-19 11:15:00,37.98,38.05,37.98,37.99,158600.0,26.9838,27.0336,26.9838,26.9909,158600.0
2012-04-19 11:20:00,38.0,38.06,37.98,37.99,253300.0,26.998,27.0407,26.9838,26.9909,253300.0
2012-04-19 11:25:00,37.98,38.0,37.92,37.93,68300.0,26.9838,26.998,26.9412,26.9483,68300.0
2012-04-19 11:30:00,37.93,37.94,37.86,37.88,130200.0,26.9483,26.9554,26.8986,26.9128,130200.0
2012-04-19 11:35:00,37.88,37.97,37.87,37.95,97500.0,26.9128,26.9767,26.9057,26.9625,97500.0
2012-04-19 11:40:00,37.94,37.99,37.92,37.97,122800.0,26.9554,26.9909,26.9412,26.9767,122800.0
2012-04-19 11:45:00,37.96,38.01,37.95,38.0,104100.0,26.9696,27.0051,26.9625,26.998,104100.0
2012-04-19 11:50:00,38.0,38.01,37.97,37.99,88600.0,26.998,27.0051,26.9767,26.9909,88600.0
2012-04-19 11:55:00,37.99,38.0,37.94,37.94,50000.0,26.9909,26.998,26.9554,26.9554,50000.0
2012-04-19 12:00:00,37.95,37.95,37.85,37.86,107300.0,26.9625,26.9625,26.8915,26.8986,107300.0
2012-04-19 12:05:00,37.85,37.86,37.8,37.84,119800.0,26.8915,26.8986,26.8559,26.8844,119800.0
2012-04-19 12:10:00,37.83,37.87,37.82,37.86,32800.0,26.8773,26.9057,26.8702,26.8986,32800.0
2012-04-19 12:15:00,37.86,37.87,37.82,37.84,68200.0,26.8986,26.9057,26.8702,26.8844,68200.0
2012-04-19 12:20:00,37.84,37.87,37.82,37.82,39700.0,26.8844,26.9057,26.8702,26.8702,39700.0
2012-04-19 12:25:00,37.82,37.84,37.77,37.78,128700.0,26.8702,26.8844,26.8346,26.8417,128700.0
2012-04-19 12:30:00,37.77,37.79,37.75,37.78,115000.0,26.8346,26.8488,26.8204,26.8417,115000.0
2012-04-19 12:35:00,37.78,37.82,37.77,37.8,62800.0,26.8417,26.8702,26.8346,26.8559,62800.0
2012-04-19 12:40:00,37.79,37.82,37.78,37.81,49100.0,26.8488,26.8702,26.8417,26.8631,49100.0
2012-04-19 12:45:00,37.81,37.84,37.8,37.8,48300.0,26.8631,26.8844,26.8559,26.8559,48300.0
2012-04-19 12:50:00,37.81,37.83,37.8,37.82,54000.0,26.8631,26.8773,26.8559,26.8702,54000.0
2012-04-19 12:55:00,37.82,37.82,37.8,37.8,58900.0,26.8702,26.8702,26.8559,26.8559,58900.0
2012-04-19 13:00:00,37.79,37.84,37.77,37.82,68700.0,26.8488,26.8844,26.8346,26.8702,68700.0
2012-04-19 13:05:00,37.83,37.83,37.8,37.81,61000.0,26.8773,26.8773,26.8559,26.8631,61000.0
2012-04-19 13:10:00,37.81,37.81,37.75,37.75,89000.0,26.8631,26.8631,26.8204,26.8204,89000.0
2012-04-19 13:15:00,37.75,37.78,37.73,37.77,126100.0,26.8204,26.8417,26.8062,26.8346,126100.0
2012-04-19 13:20:00,37.76,37.77,37.7,37.76,130000.0,26.8275,26.8346,26.7849,26.8275,130000.0
2012-04-19 13:25:00,37.76,37.82,37.75,37.8,104400.0,26.8275,26.8702,26.8204,26.8559,104400.0
2012-04-19 13:30:00,37.79,37.84,37.78,37.84,51700.0,26.8488,26.8844,26.8417,26.8844,51700.0
2012-04-19 13:35:00,37.83,37.83,37.76,37.8,63700.0,26.8773,26.8773,26.8275,26.8559,63700.0
2012-04-19 13:40:00,37.8,37.81,37.76,37.77,25700.0,26.8559,26.8631,26.8275,26.8346,25700.0
2012-04-19 13:45:00,37.78,37.78,37.76,37.77,36200.0,26.8417,26.8417,26.8275,26.8346,36200.0
2012-04-19 13:50:00,37.78,37.79,37.73,37.73,62000.0,26.8417,26.8488,26.8062,26.8062,62000.0
2012-04-19 13:55:00,37.74,37.75,37.67,37.69,89800.0,26.8133,26.8204,26.7636,26.7778,89800.0
2012-04-19 14:00:00,37.69,37.74,37.69,37.74,70900.0,26.7778,26.8133,26.7778,26.8133,70900.0
2012-04-19 14:05:00,37.74,37.77,37.72,37.74,167800.0,26.8133,26.8346,26.7991,26.8133,167800.0
2012-04-19 14:10:00,37.74,37.74,37.71,37.71,56600.0,26.8133,26.8133,26.792,26.792,56600.0
2012-04-19 14:15:00,37.72,37.72,37.66,37.67,172000.0,26.7991,26.7991,26.7565,26.7636,172000.0
2012-04-19 14:20:00,37.67,37.68,37.56,37.58,603600.0,26.7636,26.7707,26.6854,26.6996,603600.0
2012-04-19 14:25:00,37.58,37.61,37.53,37.55,218300.0,26.6996,26.721,26.6641,26.6783,218300.0
2012-04-19 14:30:00,37.55,37.57,37.43,37.44,326100.0,26.6783,26.6925,26.5931,26.6002,326100.0
2012-04-19 14:35:00,37.45,37.49,37.39,37.48,197400.0,26.6073,26.6357,26.5647,26.6286,197400.0
2012-04-19 14:40:00,37.48,37.52,37.48,37.52,84100.0,26.6286,26.657,26.6286,26.657,84100.0
2012-04-19 14:45:00,37.52,37.54,37.48,37.54,82800.0,26.657,26.6712,26.6286,26.6712,82800.0
2012-04-19 14:50:00,37.54,37.59,37.51,37.58,1582900.0,26.6712,26.7067,26.6499,26.6996,1582900.0
2012-04-19 14:55:00,37.58,37.58,37.54,37.58,152400.0,26.6996,26.6996,26.6712,26.6996,152400.0
2012-04-19 15:00:00,37.57,37.62,37.56,37.61,150100.0,26.6925,26.7281,26.6854,26.721,150100.0
2012-04-19 15:05:00,37.62,37.62,37.58,37.6,136100.0,26.7281,26.7281,26.6996,26.7139,136100.0
2012-04-19 15:10:00,37.6,37.63,37.56,37.6,243000.0,26.7139,26.7352,26.6854,26.7139,243000.0
2012-04-19 15:15:00,37.59,37.62,37.57,37.6,166500.0,26.7067,26.7281,26.6925,26.7139,166500.0
2012-04-19 15:20:00,37.6,37.6,37.56,37.58,201000.0,26.7139,26.7139,26.6854,26.6996,201000.0
2012-04-19 15:25:00,37.57,37.68,37.57,37.67,292700.0,26.6925,26.7707,26.6925,26.7636,292700.0
2012-04-19 15:30:00,37.67,37.7,37.64,37.68,223400.0,26.7636,26.7849,26.7423,26.7707,223400.0
2012-04-19 15:35:00,37.68,37.71,37.66,37.67,237400.0,26.7707,26.792,26.7565,26.7636,237400.0
2012-04-19 15:40:00,37.66,37.72,37.66,37.7,289500.0,26.7565,26.7991,26.7565,26.7849,289500.0
2012-04-19 15:45:00,37.7,37.77,37.7,37.74,469900.0,26.7849,26.8346,26.7849,26.8133,469900.0
2012-04-19 15:50:00,37.73,37.74,37.62,37.67,538600.0,26.8062,26.8133,26.7281,26.7636,538600.0
2012-04-19 15:55:00,37.67,37.78,37.67,37.76,1638400.0,26.7636,26.8417,26.7636,26.8275,1638400.0
2012-04-20 09:30:00,38.09,38.11,38.05,38.08,298900.0,27.062,27.0762,27.0336,27.0549,298900.0
2012-04-20 09:35:00,38.09,38.16,38.07,38.13,1350900.0,27.062,27.1117,27.0478,27.0904,1350900.0
2012-04-20 09:40:00,38.13,38.17,38.04,38.05,391600.0,27.0904,27.1188,27.0265,27.0336,391600.0
2012-04-20 09:45:00,38.05,38.09,38.03,38.06,219800.0,27.0336,27.062,27.0194,27.0407,219800.0
2012-04-20 09:50:00,38.06,38.16,38.06,38.12,362000.0,27.0407,27.1117,27.0407,27.0833,362000.0
2012-04-20 09:55:00,38.11,38.18,38.1,38.18,327000.0,27.0762,27.1259,27.0691,27.1259,327000.0
2012-04-20 10:00:00,38.19,38.2,38.16,38.19,842800.0,27.133,27.1401,27.1117,27.133,842800.0
2012-04-20 10:05:00,38.19,38.25,38.17,38.22,438300.0,27.133,27.1757,27.1188,27.1543,438300.0
2012-04-20 10:10:00,38.23,38.25,38.2,38.24,195600.0,27.1615,27.1757,27.1401,27.1686,195600.0
2012-04-20 10:15:00,38.24,38.26,38.21,38.23,114800.0,27.1686,27.1828,27.1472,27.1615,114800.0
2012-04-20 10:20:00,38.23,38.24,38.18,38.22,198400.0,27.1615,27.1686,27.1259,27.1543,198400.0
2012-04-20 10:25:00,38.23,38.29,38.22,38.26,226200.0,27.1615,27.2041,27.1543,27.1828,226200.0
2012-04-20 10:30:00,38.27,38.31,38.27,38.3,152600.0,27.1899,27.2183,27.1899,27.2112,152600.0
2012-04-20 10:35:00,38.3,38.36,38.28,38.34,766100.0,27.2112,27.2538,27.197,27.2396,766100.0
2012-04-20 10:40:00,38.35,38.36,38.26,38.26,257200.0,27.2467,27.2538,27.1828,27.1828,257200.0
2012-04-20 10:45:00,38.26,38.27,38.24,38.25,114300.0,27.1828,27.1899,27.1686,27.1757,114300.0
2012-04-20 10:50:00,38.25,38.27,38.21,38.22,174800.0,27.1757,27.1899,27.1472,27.1543,174800.0
2012-04-20 10:55:00,38.23,38.24,38.2,38.22,115300.0,27.1615,27.1686,27.1401,27.1543,115300.0
2012-04-20 11:00:00,38.22,38.23,38.19,38.2,86000.0,27.1543,27.1615,27.133,27.1401,86000.0
2012-04-20 11:05:00,38.19,38.22,38.19,38.19,131900.0,27.133,27.1543,27.133,27.133,131900.0
2012-04-20 11:10:00,38.2,38.22,38.18,38.21,73100.0,27.1401,27.1543,27.1259,27.1472,73100.0
2012-04-20 11:15:00,38.21,38.24,38.2,38.22,79400.0,27.1472,27.1686,27.1401,27.1543,79400.0
2012-04-20 11:20:00,38.22,38.23,38.19,38.19,51800.0,27.1543,27.1615,27.133,27.133,51800.0
2012-04-20 11:25:00,38.19,38.21,38.18,38.2,94300.0,27.133,27.1472,27.1259,27.1401,94300.0
2012-04-20 11:30:00,38.21,38.23,38.21,38.23,68500.0,27.1472,27.1615,27.1472,27.1615,68500.0
2012-04-20 11:35:00,38.23,38.23,38.2,38.22,202800.0,27.1615,27.1615,27.1401,27.1543,202800.0
2012-04-20 11:40:00,38.22,38.23,38.19,38.2,83000.0,27.1543,27.1615,27.133,27.1401,83000.0
2012-04-20 11:45:00,38.2,38.22,38.19,38.21,40900.0,27.1401,27.1543,27.133,27.1472,40900.0
2012-04-20 11:50:00,38.21,38.22,38.2,38.22,41700.0,27.1472,27.1543,27.1401,27.1543,41700.0
2012-04-20 11:55:00,38.22,38.23,38.21,38.23,98400.0,27.1543,27.1615,27.1472,27.1615,98400.0
2012-04-20 12:00:00,38.23,38.25,38.22,38.25,92700.0,27.1615,27.1757,27.1543,27.1757,92700.0
2012-04-20 12:05:00,38.25,38.25,38.22,38.23,69100.0,27.1757,27.1757,27.1543,27.1615,69100.0
2012-04-20 12:10:00,38.23,38.24,38.22,38.23,53600.0,27.1615,27.1686,27.1543,27.1615,53600.0
2012-04-20 12:15:00,38.23,38.23,38.2,38.22,109100.0,27.1615,27.1615,27.1401,27.1543,109100.0
2012-04-20 12:20:00,38.22,38.24,38.2,38.23,131800.0,27.1543,27.1686,27.1401,27.1615,131800.0
2012-04-20 12:25:00,38.22,38.24,38.2,38.2,100200.0,27.1543,27.1686,27.1401,27.1401,100200.0
2012-04-20 12:30:00,38.2,38.25,38.19,38.25,119600.0,27.1401,27.1757,27.133,27.1757,119600.0
2012-04-20 12:35:00,38.25,38.25,38.21,38.22,66400.0,27.1757,27.1757,27.1472,27.1543,66400.0
2012-04-20 12:40:00,38.22,38.22,38.17,38.18,121000.0,27.1543,27.1543,27.1188,27.1259,121000.0
2012-04-20 12:45:00,38.18,38.21,38.17,38.2,81900.0,27.1259,27.1472,27.1188,27.1401,81900.0
2012-04-20 12:50:00,38.19,38.23,38.19,38.2,69400.0,27.133,27.1615,27.133,27.1401,69400.0
2012-04-20 12:55:00,38.2,38.21,38.19,38.2,33500.0,27.1401,27.1472,27.133,27.1401,33500.0
2012-04-20 13:00:00,38.19,38.2,38.18,38.2,130200.0,27.133,27.1401,27.1259,27.1401,130200.0
2012-04-20 13:05:00,38.2,38.22,38.18,38.21,60800.0,27.1401,27.1543,27.1259,27.1472,60800.0
2012-04-20 13:10:00,38.22,38.22,38.21,38.22,38100.0,27.1543,27.1543,27.1472,27.1543,38100.0
2012-04-20 13:15:00,38.22,38.22,38.19,38.19,51600.0,27.1543,27.1543,27.133,27.133,51600.0
2012-04-20 13:20:00,38.19,38.2,38.17,38.18,118000.0,27.133,27.1401,27.1188,27.1259,118000.0
2012-04-20 13:25:00,38.17,38.19,38.16,38.18,223600.0,27.1188,27.133,27.1117,27.1259,223600.0
2012-04-20 13:30:00,38.18,38.19,38.17,38.19,161000.0,27.1259,27.133,27.1188,27.133,161000.0
2012-04-20 13:35:00,38.19,38.21,38.18,38.2,149800.0,27.133,27.1472,27.1259,27.1401,149800.0
2012-04-20 13:40:00,38.19,38.2,38.19,38.19,23700.0,27.133,27.1401,27.133,27.133,23700.0
2012-04-20 13:45:00,38.19,38.2,38.17,38.17,83500.0,27.133,27.1401,27.1188,27.1188,83500.0
2012-04-20 13:50:00,38.18,38.19,38.16,38.17,175800.0,27.1259,27.133,27.1117,27.1188,175800.0
2012-04-20 13:55:00,38.17,38.18,38.15,38.18,76400.0,27.1188,27.1259,27.1046,27.1259,76400.0
2012-04-20 14:00:00,38.18,38.19,38.16,38.18,52500.0,27.1259,27.133,27.1117,27.1259,52500.0
2012-04-20 14:05:00,38.17,38.17,38.12,38.12,122300.0,27.1188,27.1188,27.0833,27.0833,122300.0
2012-04-20 14:10:00,38.12,38.16,38.11,38.16,108000.0,27.0833,27.1117,27.0762,27.1117,108000.0
2012-04-20 14:15:00,38.16,38.19,38.15,38.17,54600.0,27.1117,27.133,27.1046,27.1188,54600.0
2012-04-20 14:20:00,38.16,38.17,38.15,38.16,49800.0,27.1117,27.1188,27.1046,27.1117,49800.0
2012-04-20 14:25:00,38.16,38.24,38.16,38.22,167100.0,27.1117,27.1686,27.1117,27.1543,167100.0
2012-04-20 14:30:00,38.23,38.23,38.2,38.21,63600.0,27.1615,27.1615,27.1401,27.1472,63600.0
2012-04-20 14:35:00,38.21,38.21,38.18,38.2,58000.0,27.1472,27.1472,27.1259,27.1401,58000.0
2012-04-20 14:40:00,38.2,38.21,38.19,38.19,72700.0,27.1401,27.1472,27.133,27.133,72700.0
2012-04-20 14:45:00,38.19,38.2,38.16,38.16,47900.0,27.133,27.1401,27.1117,27.1117,47900.0
2012-04-20 14:50:00,38.16,38.17,38.13,38.13,137100.0,27.1117,27.1188,27.0904,27.0904,137100.0
2012-04-20 14:55:00,38.14,38.14,38.11,38.13,138400.0,27.0975,27.0975,27.0762,27.0904,138400.0
2012-04-20 15:00:00,38.13,38.17,38.09,38.15,236100.0,27.0904,27.1188,27.062,27.1046,236100.0
2012-04-20 15:05:00,38.15,38.17,38.06,38.06,295800.0,27.1046,27.1188,27.0407,27.0407,295800.0
2012-04-20 15:10:00,38.06,38.12,38.04,38.11,495600.0,27.0407,27.0833,27.0265,27.0762,495600.0
2012-04-20 15:15:00,38.12,38.12,38.08,38.09,263800.0,27.0833,27.0833,27.0549,27.062,263800.0
2012-04-20 15:20:00,38.1,38.13,38.02,38.04,406000.0,27.0691,27.0904,27.0123,27.0265,406000.0
2012-04-20 15:25:00,38.05,38.07,38.03,38.06,117500.0,27.0336,27.0478,27.0194,27.0407,117500.0
2012-04-20 15:30:00,38.07,38.11,38.06,38.06,163000.0,27.0478,27.0762,27.0407,27.0407,163000.0
2012-04-20 15:35:00,38.06,38.07,38.05,38.05,157500.0,27.0407,27.0478,27.0336,27.0336,157500.0
2012-04-20 15:40:00,38.06,38.08,38.04,38.04,220900.0,27.0407,27.0549,27.0265,27.0265,220900.0
2012-04-20 15:45:00,38.04,38.06,38.02,38.05,246100.0,27.0265,27.0407,27.0123,27.0336,246100.0
2012-04-20 15:50:00,38.05,38.05,38.0,38.04,511300.0,27.0336,27.0336,26.998,27.0265,511300.0
2012-04-20 15:55:00,38.04,38.05,37.98,38.01,993200.0,27.0265,27.0336,26.9838,27.0051,993200.0
2012-04-23 09:30:00,37.05,37.08,36.92,37.0,1395500.0,26.3231,26.3444,26.2307,26.2876,1395500.0
2012-04-23 09:35:00,36.99,37.07,36.94,36.95,1157100.0,26.2805,26.3373,26.2449,26.252,1157100.0
2012-04-23 09:40:00,36.94,36.97,36.86,36.87,894500.0,26.2449,26.2663,26.1881,26.1952,894500.0
2012-04-23 09:45:00,36.87,36.88,36.81,36.82,995600.0,26.1952,26.2023,26.1526,26.1597,995600.0
2012-04-23 09:50:00,36.82,36.82,36.64,36.66,723900.0,26.1597,26.1597,26.0318,26.046,723900.0
2012-04-23 09:55:00,36.66,36.74,36.64,36.72,505600.0,26.046,26.1028,26.0318,26.0886,505600.0
2012-04-23 10:00:00,36.72,36.72,36.63,36.71,668400.0,26.0886,26.0886,26.0247,26.0815,668400.0
2012-04-23 10:05:00,36.7,36.7,36.63,36.63,892700.0,26.0744,26.0744,26.0247,26.0247,892700.0
2012-04-23 10:10:00,36.63,36.66,36.6,36.64,1017900.0,26.0247,26.046,26.0034,26.0318,1017900.0
2012-04-23 10:15:00,36.65,36.69,36.64,36.67,319500.0,26.0389,26.0673,26.0318,26.0531,319500.0
2012-04-23 10:20:00,36.67,36.72,36.64,36.71,340500.0,26.0531,26.0886,26.0318,26.0815,340500.0
2012-04-23 10:25:00,36.7,36.71,36.65,36.69,264200.0,26.0744,26.0815,26.0389,26.0673,264200.0
2012-04-23 10:30:00,36.68,36.71,36.63,36.7,376300.0,26.0602,26.0815,26.0247,26.0744,376300.0
2012-04-23 10:35:00,36.7,36.74,36.66,36.73,357400.0,26.0744,26.1028,26.046,26.0957,357400.0
2012-04-23 10:40:00,36.74,36.77,36.71,36.76,402200.0,26.1028,26.1242,26.0815,26.1171,402200.0
2012-04-23 10:45:00,36.77,36.77,36.71,36.72,183300.0,26.1242,26.1242,26.0815,26.0886,183300.0
2012-04-23 10:50:00,36.73,36.78,36.69,36.75,671600.0,26.0957,26.1313,26.0673,26.1099,671600.0
2012-04-23 10:55:00,36.76,36.8,36.73,36.75,323000.0,26.1171,26.1455,26.0957,26.1099,323000.0
2012-04-23 11:00:00,36.75,36.81,36.74,36.8,177800.0,26.1099,26.1526,26.1028,26.1455,177800.0
2012-04-23 11:05:00,36.8,36.84,36.79,36.83,76200.0,26.1455,26.1739,26.1384,26.1668,76200.0
2012-04-23 11:10:00,36.84,36.86,36.81,36.82,324400.0,26.1739,26.1881,26.1526,26.1597,324400.0
2012-04-23 11:15:00,36.83,36.83,36.78,36.79,134200.0,26.1668,26.1668,26.1313,26.1384,134200.0
2012-04-23 11:20:00,36.79,36.8,36.77,36.79,70400.0,26.1384,26.1455,26.1242,26.1384,70400.0
2012-04-23 11:25:00,36.78,36.82,36.77,36.81,130100.0,26.1313,26.1597,26.1242,26.1526,130100.0
2012-04-23 11:30:00,36.81,36.85,36.8,36.84,65700.0,26.1526,26.181,26.1455,26.1739,65700.0
2012-04-23 11:35:00,36.83,36.9,36.83,36.89,165700.0,26.1668,26.2165,26.1668,26.2094,165700.0
2012-04-23 11:40:00,36.89,36.91,36.88,36.89,96900.0,26.2094,26.2236,26.2023,26.2094,96900.0
2012-04-23 11:45:00,36.9,36.91,36.87,36.88,193400.0,26.2165,26.2236,26.1952,26.2023,193400.0
2012-04-23 11:50:00,36.88,36.92,36.87,36.92,271300.0,26.2023,26.2307,26.1952,26.2307,271300.0
2012-04-23 11:55:00,36.92,36.93,36.9,36.93,139100.0,26.2307,26.2378,26.2165,26.2378,139100.0
2012-04-23 12:00:00,36.93,36.96,36.91,36.95,79600.0,26.2378,26.2591,26.2236,26.252,79600.0
2012-04-23 12:05:00,36.95,36.98,36.94,36.96,154100.0,26.252,26.2734,26.2449,26.2591,154100.0
2012-04-23 12:10:00,36.96,36.96,36.93,36.94,56300.0,26.2591,26.2591,26.2378,26.2449,56300.0
2012-04-23 12:15:00,36.94,36.95,36.92,36.94,25300.0,26.2449,26.252,26.2307,26.2449,25300.0
2012-04-23 12:20:00,36.95,36.97,36.94,36.96,63700.0,26.252,26.2663,26.2449,26.2591,63700.0
2012-04-23 12:25:00,36.96,37.0,36.96,36.99,102300.0,26.2591,26.2876,26.2591,26.2805,102300.0
2012-04-23 12:30:00,36.99,37.0,36.99,36.99,47100.0,26.2805,26.2876,26.2805,26.2805,47100.0
2012-04-23 12:35:00,37.0,37.01,36.98,36.98,131300.0,26.2876,26.2947,26.2734,26.2734,131300.0
2012-04-23 12:40:00,36.97,36.98,36.94,36.96,180100.0,26.2663,26.2734,26.2449,26.2591,180100.0
2012-04-23 12:45:00,36.96,36.97,36.92,36.94,86200.0,26.2591,26.2663,26.2307,26.2449,86200.0
2012-04-23 12:50:00,36.94,36.95,36.93,36.93,27300.0,26.2449,26.252,26.2378,26.2378,27300.0
2012-04-23 12:55:00,36.93,36.95,36.93,36.95,43400.0,26.2378,26.252,26.2378,26.252,43400.0
2012-04-23 13:00:00,36.95,36.95,36.93,36.94,37300.0,26.252,26.252,26.2378,26.2449,37300.0
2012-04-23 13:05:00,36.94,36.94,36.91,36.92,29900.0,26.2449,26.2449,26.2236,26.2307,29900.0
2012-04-23 13:10:00,36.92,36.94,36.9,36.93,76200.0,26.2307,26.2449,26.2165,26.2378,76200.0
2012-04-23 13:15:00,36.92,36.92,36.89,36.91,46000.0,26.2307,26.2307,26.2094,26.2236,46000.0
2012-04-23 13:20:00,36.91,36.94,36.9,36.94,40700.0,26.2236,26.2449,26.2165,26.2449,40700.0
2012-04-23 13:25:00,36.93,36.94,36.87,36.88,115500.0,26.2378,26.2449,26.1952,26.2023,115500.0
2012-04-23 13:30:00,36.89,36.9,36.87,36.89,72500.0,26.2094,26.2165,26.1952,26.2094,72500.0
2012-04-23 13:35:00,36.88,36.9,36.87,36.89,55700.0,26.2023,26.2165,26.1952,26.2094,55700.0
2012-04-23 13:40:00,36.89,36.91,36.88,36.88,57900.0,26.2094,26.2236,26.2023,26.2023,57900.0
2012-04-23 13:45:00,36.89,36.89,36.85,36.86,84900.0,26.2094,26.2094,26.181,26.1881,84900.0
2012-04-23 13:50:00,36.86,36.88,36.83,36.85,79700.0,26.1881,26.2023,26.1668,26.181,79700.0
2012-04-23 13:55:00,36.85,36.88,36.85,36.87,42000.0,26.181,26.2023,26.181,26.1952,42000.0
2012-04-23 14:00:00,36.87,36.9,36.83,36.86,103900.0,26.1952,26.2165,26.1668,26.1881,103900.0
2012-04-23 14:05:00,36.86,36.87,36.83,36.85,97500.0,26.1881,26.1952,26.1668,26.181,97500.0
2012-04-23 14:10:00,36.85,36.87,36.82,36.86,195300.0,26.181,26.1952,26.1597,26.1881,195300.0
2012-04-23 14:15:00,36.87,36.9,36.85,36.89,75700.0,26.1952,26.2165,26.181,26.2094,75700.0
2012-04-23 14:20:00,36.9,36.98,36.9,36.94,143900.0,26.2165,26.2734,26.2165,26.2449,143900.0
2012-04-23 14:25:00,36.95,36.95,36.93,36.94,53400.0,26.252,26.252,26.2378,26.2449,53400.0
2012-04-23 14:30:00,36.95,37.01,36.95,36.98,99800.0,26.252,26.2947,26.252,26.2734,99800.0
2012-04-23 14:35:00,36.98,37.0,36.97,36.99,67000.0,26.2734,26.2876,26.2663,26.2805,67000.0
2012-04-23 14:40:00,36.99,37.0,36.97,36.97,80600.0,26.2805,26.2876,26.2663,26.2663,80600.0
2012-04-23 14:45:00,36.97,37.0,36.96,36.97,200700.0,26.2663,26.2876,26.2591,26.2663,200700.0
2012-04-23 14:50:00,36.97,36.98,36.94,36.97,85600.0,26.2663,26.2734,26.2449,26.2663,85600.0
2012-04-23 14:55:00,36.97,36.98,36.94,36.94,75100.0,26.2663,26.2734,26.2449,26.2449,75100.0
2012-04-23 15:00:00,36.94,36.98,36.93,36.95,107600.0,26.2449,26.2734,26.2378,26.252,107600.0
2012-04-23 15:05:00,36.95,36.99,36.92,36.92,142100.0,26.252,26.2805,26.2307,26.2307,142100.0
2012-04-23 15:10:00,36.91,36.96,36.9,36.93,146400.0,26.2236,26.2591,26.2165,26.2378,146400.0
2012-04-23 15:15:00,36.93,37.0,36.92,36.99,127000.0,26.2378,26.2876,26.2307,26.2805,127000.0
2012-04-23 15:20:00,36.99,37.0,36.96,36.97,163600.0,26.2805,26.2876,26.2591,26.2663,163600.0
2012-04-23 15:25:00,36.96,37.01,36.96,36.99,114700.0,26.2591,26.2947,26.2591,26.2805,114700.0
2012-04-23 15:30:00,37.0,37.03,36.98,37.0,179300.0,26.2876,26.3089,26.2734,26.2876,179300.0
2012-04-23 15:35:00,36.99,37.02,36.99,37.02,133700.0,26.2805,26.3018,26.2805,26.3018,133700.0
2012-04-23 15:40:00,37.02,37.04,37.01,37.04,231600.0,26.3018,26.316,26.2947,26.316,231600.0
2012-04-23 15:45:00,37.04,37.04,36.98,36.99,493700.0,26.316,26.316,26.2734,26.2805,493700.0
2012-04-23 15:50:00,36.98,37.09,36.97,37.07,848300.0,26.2734,26.3515,26.2663,26.3373,848300.0
2012-04-23 15:55:00,37.07,37.12,36.99,37.01,1635100.0,26.3373,26.3728,26.2805,26.2947,1635100.0
2012-04-24 09:30:00,37.15,37.29,37.1,37.27,390900.0,26.3941,26.4936,26.3586,26.4794,390900.0
2012-04-24 09:35:00,37.27,37.29,37.2,37.26,754600.0,26.4794,26.4936,26.4297,26.4723,754600.0
2012-04-24 09:40:00,37.27,37.31,37.2,37.26,363700.0,26.4794,26.5078,26.4297,26.4723,363700.0
2012-04-24 09:45:00,37.25,37.33,37.24,37.33,365500.0,26.4652,26.522,26.4581,26.522,365500.0
2012-04-24 09:50:00,37.33,37.35,37.28,37.28,428100.0,26.522,26.5362,26.4865,26.4865,428100.0
2012-04-24 09:55:00,37.29,37.31,37.21,37.21,280000.0,26.4936,26.5078,26.4368,26.4368,280000.0
2012-04-24 10:00:00,37.21,37.43,37.2,37.42,709300.0,26.4368,26.5931,26.4297,26.586,709300.0
2012-04-24 10:05:00,37.42,37.5,37.4,37.47,515700.0,26.586,26.6428,26.5718,26.6215,515700.0
2012-04-24 10:10:00,37.47,37.49,37.39,37.4,828400.0,26.6215,26.6357,26.5647,26.5718,828400.0
2012-04-24 10:15:00,37.4,37.43,37.38,37.38,169500.0,26.5718,26.5931,26.5575,26.5575,169500.0
2012-04-24 10:20:00,37.38,37.43,37.35,37.39,622900.0,26.5575,26.5931,26.5362,26.5647,622900.0
2012-04-24 10:25:00,37.38,37.41,37.38,37.39,302700.0,26.5575,26.5789,26.5575,26.5647,302700.0
2012-04-24 10:30:00,37.39,37.44,37.38,37.39,139100.0,26.5647,26.6002,26.5575,26.5647,139100.0
2012-04-24 10:35:00,37.38,37.39,37.35,37.36,120100.0,26.5575,26.5647,26.5362,26.5433,120100.0
2012-04-24 10:40:00,37.36,37.39,37.34,37.39,137200.0,26.5433,26.5647,26.5291,26.5647,137200.0
2012-04-24 10:45:00,37.38,37.4,37.37,37.38,57400.0,26.5575,26.5718,26.5504,26.5575,57400.0
2012-04-24 10:50:00,37.37,37.37,37.33,37.34,90500.0,26.5504,26.5504,26.522,26.5291,90500.0
2012-04-24 10:55:00,37.35,37.38,37.33,37.35,170800.0,26.5362,26.5575,26.522,26.5362,170800.0
2012-04-24 11:00:00,37.35,37.4,37.34,37.34,70400.0,26.5362,26.5718,26.5291,26.5291,70400.0
2012-04-24 11:05:00,37.33,37.34,37.28,37.32,244800.0,26.522,26.5291,26.4865,26.5149,244800.0
2012-04-24 11:10:00,37.33,37.38,37.31,37.38,103000.0,26.522,26.5575,26.5078,26.5575,103000.0
2012-04-24 11:15:00,37.38,37.39,37.36,37.37,67300.0,26.5575,26.5647,26.5433,26.5504,67300.0
2012-04-24 11:20:00,37.38,37.38,37.36,37.37,56900.0,26.5575,26.5575,26.5433,26.5504,56900.0
2012-04-24 11:25:00,37.37,37.38,37.34,37.35,124700.0,26.5504,26.5575,26.5291,26.5362,124700.0
2012-04-24 11:30:00,37.35,37.35,37.3,37.31,120000.0,26.5362,26.5362,26.5007,26.5078,120000.0
2012-04-24 11:35:00,37.3,37.3,37.24,37.24,87800.0,26.5007,26.5007,26.4581,26.4581,87800.0
2012-04-24 11:40:00,37.25,37.27,37.23,37.24,72200.0,26.4652,26.4794,26.451,26.4581,72200.0
2012-04-24 11:45:00,37.24,37.25,37.23,37.24,38800.0,26.4581,26.4652,26.451,26.4581,38800.0
2012-04-24 11:50:00,37.24,37.3,37.24,37.29,74900.0,26.4581,26.5007,26.4581,26.4936,74900.0
2012-04-24 11:55:00,37.28,37.28,37.2,37.21,221900.0,26.4865,26.4865,26.4297,26.4368,221900.0
2012-04-24 12:00:00,37.21,37.23,37.18,37.22,149500.0,26.4368,26.451,26.4155,26.4439,149500.0
2012-04-24 12:05:00,37.22,37.23,37.2,37.21,100400.0,26.4439,26.451,26.4297,26.4368,100400.0
2012-04-24 12:10:00,37.22,37.22,37.21,37.22,34700.0,26.4439,26.4439,26.4368,26.4439,34700.0
2012-04-24 12:15:00,37.22,37.22,37.2,37.21,57300.0,26.4439,26.4439,26.4297,26.4368,57300.0
2012-04-24 12:20:00,37.21,37.21,37.19,37.21,72900.0,26.4368,26.4368,26.4226,26.4368,72900.0
2012-04-24 12:25:00,37.21,37.23,37.2,37.22,85900.0,26.4368,26.451,26.4297,26.4439,85900.0
2012-04-24 12:30:00,37.22,37.22,37.2,37.21,63000.0,26.4439,26.4439,26.4297,26.4368,63000.0
2012-04-24 12:35:00,37.22,37.22,37.17,37.17,207000.0,26.4439,26.4439,26.4083,26.4083,207000.0
2012-04-24 12:40:00,37.18,37.18,37.15,37.16,78100.0,26.4155,26.4155,26.3941,26.4012,78100.0
2012-04-24 12:45:00,37.16,37.16,37.14,37.15,35000.0,26.4012,26.4012,26.387,26.3941,35000.0
2012-04-24 12:50:00,37.15,37.17,37.13,37.14,71800.0,26.3941,26.4083,26.3799,26.387,71800.0
2012-04-24 12:55:00,37.15,37.15,37.13,37.14,84200.0,26.3941,26.3941,26.3799,26.387,84200.0
2012-04-24 13:00:00,37.14,37.18,37.14,37.18,29400.0,26.387,26.4155,26.387,26.4155,29400.0
2012-04-24 13:05:00,37.18,37.19,37.17,37.19,59400.0,26.4155,26.4226,26.4083,26.4226,59400.0
2012-04-24 13:10:00,37.18,37.2,37.17,37.18,56400.0,26.4155,26.4297,26.4083,26.4155,56400.0
2012-04-24 13:15:00,37.18,37.2,37.17,37.2,35500.0,26.4155,26.4297,26.4083,26.4297,35500.0
2012-04-24 13:20:00,37.2,37.22,37.19,37.21,60100.0,26.4297,26.4439,26.4226,26.4368,60100.0
2012-04-24 13:25:00,37.21,37.22,37.19,37.2,49300.0,26.4368,26.4439,26.4226,26.4297,49300.0
2012-04-24 13:30:00,37.2,37.23,37.2,37.21,62700.0,26.4297,26.451,26.4297,26.4368,62700.0
2012-04-24 13:35:00,37.22,37.23,37.21,37.23,42600.0,26.4439,26.451,26.4368,26.451,42600.0
2012-04-24 13:40:00,37.23,37.23,37.19,37.22,48400.0,26.451,26.451,26.4226,26.4439,48400.0
2012-04-24 13:45:00,37.22,37.23,37.21,37.22,41400.0,26.4439,26.451,26.4368,26.4439,41400.0
2012-04-24 13:50:00,37.22,37.23,37.19,37.19,83900.0,26.4439,26.451,26.4226,26.4226,83900.0
2012-04-24 13:55:00,37.19,37.2,37.14,37.15,145200.0,26.4226,26.4297,26.387,26.3941,145200.0
2012-04-24 14:00:00,37.14,37.16,37.13,37.14,39700.0,26.387,26.4012,26.3799,26.387,39700.0
2012-04-24 14:05:00,37.14,37.15,37.12,37.15,50200.0,26.387,26.3941,26.3728,26.3941,50200.0
2012-04-24 14:10:00,37.15,37.15,37.11,37.11,110900.0,26.3941,26.3941,26.3657,26.3657,110900.0
2012-04-24 14:15:00,37.12,37.13,37.11,37.12,42300.0,26.3728,26.3799,26.3657,26.3728,42300.0
2012-04-24 14:20:00,37.12,37.12,37.1,37.11,52200.0,26.3728,26.3728,26.3586,26.3657,52200.0
2012-04-24 14:25:00,37.12,37.12,37.07,37.12,78600.0,26.3728,26.3728,26.3373,26.3728,78600.0
2012-04-24 14:30:00,37.11,37.16,37.11,37.15,78400.0,26.3657,26.4012,26.3657,26.3941,78400.0
2012-04-24 14:35:00,37.16,37.2,37.15,37.18,57600.0,26.4012,26.4297,26.3941,26.4155,57600.0
2012-04-24 14:40:00,37.19,37.19,37.16,37.17,58600.0,26.4226,26.4226,26.4012,26.4083,58600.0
2012-04-24 14:45:00,37.17,37.18,37.14,37.15,79300.0,26.4083,26.4155,26.387,26.3941,79300.0
2012-04-24 14:50:00,37.15,37.17,37.14,37.17,49400.0,26.3941,26.4083,26.387,26.4083,49400.0
2012-04-24 14:55:00,37.16,37.18,37.16,37.18,31700.0,26.4012,26.4155,26.4012,26.4155,31700.0
2012-04-24 15:00:00,37.17,37.18,37.13,37.15,141300.0,26.4083,26.4155,26.3799,26.3941,141300.0
2012-04-24 15:05:00,37.14,37.18,37.14,37.18,62100.0,26.387,26.4155,26.387,26.4155,62100.0
2012-04-24 15:10:00,37.18,37.18,37.14,37.15,29500.0,26.4155,26.4155,26.387,26.3941,29500.0
2012-04-24 15:15:00,37.15,37.16,37.12,37.13,113000.0,26.3941,26.4012,26.3728,26.3799,113000.0
2012-04-24 15:20:00,37.14,37.18,37.14,37.17,100800.0,26.387,26.4155,26.387,26.4083,100800.0
2012-04-24 15:25:00,37.18,37.19,37.14,37.15,125800.0,26.4155,26.4226,26.387,26.3941,125800.0
2012-04-24 15:30:00,37.16,37.22,37.13,37.21,124100.0,26.4012,26.4439,26.3799,26.4368,124100.0
2012-04-24 15:35:00,37.2,37.22,37.18,37.2,119000.0,26.4297,26.4439,26.4155,26.4297,119000.0
2012-04-24 15:40:00,37.19,37.21,37.16,37.16,144600.0,26.4226,26.4368,26.4012,26.4012,144600.0
2012-04-24 15:45:00,37.16,37.2,37.15,37.16,248300.0,26.4012,26.4297,26.3941,26.4012,248300.0
2012-04-24 15:50:00,37.16,37.17,37.14,37.16,187700.0,26.4012,26.4083,26.387,26.4012,187700.0
2012-04-24 15:55:00,37.17,37.21,37.16,37.2,511700.0,26.4083,26.4368,26.4012,26.4297,511700.0
2012-04-25 09:30:00,37.39,37.46,37.36,37.45,272100.0,26.5647,26.6144,26.5433,26.6073,272100.0
2012-04-25 09:35:00,37.45,37.46,37.43,37.43,166000.0,26.6073,26.6144,26.5931,26.5931,166000.0
2012-04-25 09:40:00,37.43,37.45,37.42,37.43,115100.0,26.5931,26.6073,26.586,26.5931,115100.0
2012-04-25 09:45:00,37.42,37.45,37.4,37.43,158600.0,26.586,26.6073,26.5718,26.5931,158600.0
2012-04-25 09:50:00,37.43,37.48,37.42,37.46,243100.0,26.5931,26.6286,26.586,26.6144,243100.0
2012-04-25 09:55:00,37.45,37.46,37.4,37.43,182200.0,26.6073,26.6144,26.5718,26.5931,182200.0
2012-04-25 10:00:00,37.43,37.44,37.39,37.39,140700.0,26.5931,26.6002,26.5647,26.5647,140700.0
2012-04-25 10:05:00,37.39,37.4,37.35,37.37,142100.0,26.5647,26.5718,26.5362,26.5504,142100.0
2012-04-25 10:10:00,37.36,37.36,37.31,37.33,525900.0,26.5433,26.5433,26.5078,26.522,525900.0
2012-04-25 10:15:00,37.33,37.38,37.33,37.37,79300.0,26.522,26.5575,26.522,26.5504,79300.0
2012-04-25 10:20:00,37.37,37.4,37.33,37.36,96800.0,26.5504,26.5718,26.522,26.5433,96800.0
2012-04-25 10:25:00,37.36,37.4,37.36,37.38,69600.0,26.5433,26.5718,26.5433,26.5575,69600.0
2012-04-25 10:30:00,37.37,37.38,37.32,37.35,184800.0,26.5504,26.5575,26.5149,26.5362,184800.0
2012-04-25 10:35:00,37.36,37.37,37.34,37.36,71200.0,26.5433,26.5504,26.5291,26.5433,71200.0
2012-04-25 10:40:00,37.36,37.38,37.35,37.37,35300.0,26.5433,26.5575,26.5362,26.5504,35300.0
2012-04-25 10:45:00,37.36,37.37,37.33,37.34,84200.0,26.5433,26.5504,26.522,26.5291,84200.0
2012-04-25 10:50:00,37.33,37.35,37.31,37.34,289700.0,26.522,26.5362,26.5078,26.5291,289700.0
2012-04-25 10:55:00,37.34,37.35,37.31,37.32,34700.0,26.5291,26.5362,26.5078,26.5149,34700.0
2012-04-25 11:00:00,37.32,37.33,37.29,37.3,157100.0,26.5149,26.522,26.4936,26.5007,157100.0
2012-04-25 11:05:00,37.29,37.32,37.23,37.26,223800.0,26.4936,26.5149,26.451,26.4723,223800.0
2012-04-25 11:10:00,37.26,37.28,37.24,37.26,61800.0,26.4723,26.4865,26.4581,26.4723,61800.0
2012-04-25 11:15:00,37.25,37.29,37.24,37.27,53600.0,26.4652,26.4936,26.4581,26.4794,53600.0
2012-04-25 11:20:00,37.27,37.29,37.27,37.28,32500.0,26.4794,26.4936,26.4794,26.4865,32500.0
2012-04-25 11:25:00,37.28,37.35,37.27,37.34,137900.0,26.4865,26.5362,26.4794,26.5291,137900.0
2012-04-25 11:30:00,37.34,37.34,37.31,37.31,55200.0,26.5291,26.5291,26.5078,26.5078,55200.0
2012-04-25 11:35:00,37.31,37.33,37.3,37.3,25300.0,26.5078,26.522,26.5007,26.5007,25300.0
2012-04-25 11:40:00,37.31,37.32,37.3,37.31,14300.0,26.5078,26.5149,26.5007,26.5078,14300.0
2012-04-25 11:45:00,37.3,37.32,37.3,37.32,9700.0,26.5007,26.5149,26.5007,26.5149,9700.0
2012-04-25 11:50:00,37.31,37.33,37.3,37.33,31500.0,26.5078,26.522,26.5007,26.522,31500.0
2012-04-25 11:55:00,37.33,37.34,37.32,37.33,42400.0,26.522,26.5291,26.5149,26.522,42400.0
2012-04-25 12:00:00,37.33,37.36,37.31,37.35,176800.0,26.522,26.5433,26.5078,26.5362,176800.0
2012-04-25 12:05:00,37.35,37.36,37.34,37.34,77800.0,26.5362,26.5433,26.5291,26.5291,77800.0
2012-04-25 12:10:00,37.35,37.4,37.34,37.39,209800.0,26.5362,26.5718,26.5291,26.5647,209800.0
2012-04-25 12:15:00,37.39,37.4,37.37,37.38,27100.0,26.5647,26.5718,26.5504,26.5575,27100.0
2012-04-25 12:20:00,37.37,37.41,37.34,37.39,214700.0,26.5504,26.5789,26.5291,26.5647,214700.0
2012-04-25 12:25:00,37.39,37.41,37.37,37.41,68200.0,26.5647,26.5789,26.5504,26.5789,68200.0
2012-04-25 12:30:00,37.41,37.42,37.34,37.38,121000.0,26.5789,26.586,26.5291,26.5575,121000.0
2012-04-25 12:35:00,37.39,37.44,37.35,37.36,123600.0,26.5647,26.6002,26.5362,26.5433,123600.0
2012-04-25 12:40:00,37.36,37.43,37.35,37.42,96500.0,26.5433,26.5931,26.5362,26.586,96500.0
2012-04-25 12:45:00,37.41,37.45,37.39,37.41,76300.0,26.5789,26.6073,26.5647,26.5789,76300.0
2012-04-25 12:50:00,37.41,37.43,37.4,37.41,48700.0,26.5789,26.5931,26.5718,26.5789,48700.0
2012-04-25 12:55:00,37.42,37.47,37.4,37.47,90800.0,26.586,26.6215,26.5718,26.6215,90800.0
2012-04-25 13:00:00,37.47,37.47,37.43,37.44,61300.0,26.6215,26.6215,26.5931,26.6002,61300.0
2012-04-25 13:05:00,37.45,37.47,37.45,37.45,74300.0,26.6073,26.6215,26.6073,26.6073,74300.0
2012-04-25 13:10:00,37.44,37.44,37.42,37.42,33100.0,26.6002,26.6002,26.586,26.586,33100.0
2012-04-25 13:15:00,37.42,37.43,37.38,37.39,294800.0,26.586,26.5931,26.5575,26.5647,294800.0
2012-04-25 13:20:00,37.39,37.42,37.39,37.4,49800.0,26.5647,26.586,26.5647,26.5718,49800.0
2012-04-25 13:25:00,37.41,37.42,37.4,37.4,38900.0,26.5789,26.586,26.5718,26.5718,38900.0
2012-04-25 13:30:00,37.4,37.41,37.39,37.4,35200.0,26.5718,26.5789,26.5647,26.5718,35200.0
2012-04-25 13:35:00,37.4,37.42,37.38,37.39,19200.0,26.5718,26.586,26.5575,26.5647,19200.0
2012-04-25 13:40:00,37.39,37.4,37.39,37.4,8200.0,26.5647,26.5718,26.5647,26.5718,8200.0
2012-04-25 13:45:00,37.4,37.41,37.37,37.38,87400.0,26.5718,26.5789,26.5504,26.5575,87400.0
2012-04-25 13:50:00,37.38,37.39,37.37,37.38,67800.0,26.5575,26.5647,26.5504,26.5575,67800.0
2012-04-25 13:55:00,37.37,37.38,37.36,37.38,63300.0,26.5504,26.5575,26.5433,26.5575,63300.0
2012-04-25 14:00:00,37.37,37.37,37.3,37.3,120800.0,26.5504,26.5504,26.5007,26.5007,120800.0
2012-04-25 14:05:00,37.3,37.3,37.26,37.27,125000.0,26.5007,26.5007,26.4723,26.4794,125000.0
2012-04-25 14:10:00,37.27,37.35,37.27,37.34,351800.0,26.4794,26.5362,26.4794,26.5291,351800.0
2012-04-25 14:15:00,37.33,37.36,37.32,37.35,50300.0,26.522,26.5433,26.5149,26.5362,50300.0
2012-04-25 14:20:00,37.36,37.46,37.35,37.43,113700.0,26.5433,26.6144,26.5362,26.5931,113700.0
2012-04-25 14:25:00,37.42,37.43,37.38,37.39,52300.0,26.586,26.5931,26.5575,26.5647,52300.0
2012-04-25 14:30:00,37.4,37.43,37.31,37.34,751400.0,26.5718,26.5931,26.5078,26.5291,751400.0
2012-04-25 14:35:00,37.33,37.35,37.3,37.33,62200.0,26.522,26.5362,26.5007,26.522,62200.0
2012-04-25 14:40:00,37.32,37.36,37.32,37.33,64000.0,26.5149,26.5433,26.5149,26.522,64000.0
2012-04-25 14:45:00,37.34,37.43,37.34,37.43,752400.0,26.5291,26.5931,26.5291,26.5931,752400.0
2012-04-25 14:50:00,37.42,37.47,37.41,37.47,104800.0,26.586,26.6215,26.5789,26.6215,104800.0
2012-04-25 14:55:00,37.46,37.51,37.45,37.5,163200.0,26.6144,26.6499,26.6073,26.6428,163200.0
2012-04-25 15:00:00,37.51,37.55,37.5,37.55,258300.0,26.6499,26.6783,26.6428,26.6783,258300.0
2012-04-25 15:05:00,37.55,37.55,37.53,37.54,164900.0,26.6783,26.6783,26.6641,26.6712,164900.0
2012-04-25 15:10:00,37.54,37.55,37.51,37.51,110500.0,26.6712,26.6783,26.6499,26.6499,110500.0
2012-04-25 15:15:00,37.51,37.51,37.46,37.51,205400.0,26.6499,26.6499,26.6144,26.6499,205400.0
2012-04-25 15:20:00,37.51,37.52,37.49,37.52,75300.0,26.6499,26.657,26.6357,26.657,75300.0
2012-04-25 15:25:00,37.52,37.52,37.44,37.45,223400.0,26.657,26.657,26.6002,26.6073,223400.0
2012-04-25 15:30:00,37.45,37.5,37.45,37.5,70000.0,26.6073,26.6428,26.6073,26.6428,70000.0
2012-04-25 15:35:00,37.5,37.54,37.5,37.51,126400.0,26.6428,26.6712,26.6428,26.6499,126400.0
2012-04-25 15:40:00,37.51,37.54,37.51,37.51,158500.0,26.6499,26.6712,26.6499,26.6499,158500.0
2012-04-25 15:45:00,37.52,37.54,37.51,37.53,242700.0,26.657,26.6712,26.6499,26.6641,242700.0
2012-04-25 15:50:00,37.53,37.54,37.51,37.52,183300.0,26.6641,26.6712,26.6499,26.657,183300.0
2012-04-25 15:55:00,37.53,37.56,37.51,37.56,547100.0,26.6641,26.6854,26.6499,26.6854,547100.0
2012-04-26 09:30:00,37.48,37.58,37.4,37.56,400000.0,26.6286,26.6996,26.5718,26.6854,400000.0
2012-04-26 09:35:00,37.57,37.59,37.55,37.58,194500.0,26.6925,26.7067,26.6783,26.6996,194500.0
2012-04-26 09:40:00,37.57,37.62,37.55,37.62,744700.0,26.6925,26.7281,26.6783,26.7281,744700.0
2012-04-26 09:45:00,37.62,37.63,37.58,37.63,211400.0,26.7281,26.7352,26.6996,26.7352,211400.0
2012-04-26 09:50:00,37.62,37.65,37.61,37.61,66800.0,26.7281,26.7494,26.721,26.721,66800.0
2012-04-26 09:55:00,37.61,37.61,37.55,37.6,130400.0,26.721,26.721,26.6783,26.7139,130400.0
2012-04-26 10:00:00,37.6,37.66,37.58,37.63,151500.0,26.7139,26.7565,26.6996,26.7352,151500.0
2012-04-26 10:05:00,37.64,37.75,37.64,37.73,1026900.0,26.7423,26.8204,26.7423,26.8062,1026900.0
2012-04-26 10:10:00,37.74,37.75,37.71,37.71,232700.0,26.8133,26.8204,26.792,26.792,232700.0
2012-04-26 10:15:00,37.71,37.76,37.7,37.75,398100.0,26.792,26.8275,26.7849,26.8204,398100.0
2012-04-26 10:20:00,37.74,37.75,37.67,37.67,152300.0,26.8133,26.8204,26.7636,26.7636,152300.0
2012-04-26 10:25:00,37.67,37.7,37.66,37.68,55100.0,26.7636,26.7849,26.7565,26.7707,55100.0
2012-04-26 10:30:00,37.67,37.68,37.62,37.65,94800.0,26.7636,26.7707,26.7281,26.7494,94800.0
2012-04-26 10:35:00,37.66,37.69,37.65,37.66,65800.0,26.7565,26.7778,26.7494,26.7565,65800.0
2012-04-26 10:40:00,37.66,37.72,37.65,37.71,188400.0,26.7565,26.7991,26.7494,26.792,188400.0
2012-04-26 10:45:00,37.71,37.72,37.7,37.71,153600.0,26.792,26.7991,26.7849,26.792,153600.0
2012-04-26 10:50:00,37.71,37.72,37.62,37.63,146500.0,26.792,26.7991,26.7281,26.7352,146500.0
2012-04-26 10:55:00,37.62,37.67,37.6,37.63,145700.0,26.7281,26.7636,26.7139,26.7352,145700.0
2012-04-26 11:00:00,37.62,37.65,37.61,37.64,77200.0,26.7281,26.7494,26.721,26.7423,77200.0
2012-04-26 11:05:00,37.64,37.66,37.62,37.62,41800.0,26.7423,26.7565,26.7281,26.7281,41800.0
2012-04-26 11:10:00,37.63,37.66,37.63,37.64,35700.0,26.7352,26.7565,26.7352,26.7423,35700.0
2012-04-26 11:15:00,37.64,37.66,37.64,37.65,34600.0,26.7423,26.7565,26.7423,26.7494,34600.0
2012-04-26 11:20:00,37.65,37.69,37.64,37.68,67300.0,26.7494,26.7778,26.7423,26.7707,67300.0
2012-04-26 11:25:00,37.69,37.74,37.67,37.74,75100.0,26.7778,26.8133,26.7636,26.8133,75100.0
2012-04-26 11:30:00,37.74,37.75,37.72,37.74,77700.0,26.8133,26.8204,26.7991,26.8133,77700.0
2012-04-26 11:35:00,37.74,37.76,37.73,37.74,56100.0,26.8133,26.8275,26.8062,26.8133,56100.0
2012-04-26 11:40:00,37.74,37.74,37.69,37.7,69000.0,26.8133,26.8133,26.7778,26.7849,69000.0
2012-04-26 11:45:00,37.69,37.71,37.69,37.7,20800.0,26.7778,26.792,26.7778,26.7849,20800.0
2012-04-26 11:50:00,37.69,37.71,37.68,37.7,29800.0,26.7778,26.792,26.7707,26.7849,29800.0
2012-04-26 11:55:00,37.7,37.71,37.65,37.66,107000.0,26.7849,26.792,26.7494,26.7565,107000.0
2012-04-26 12:00:00,37.66,37.68,37.65,37.66,78300.0,26.7565,26.7707,26.7494,26.7565,78300.0
2012-04-26 12:05:00,37.66,37.68,37.65,37.66,88000.0,26.7565,26.7707,26.7494,26.7565,88000.0
2012-04-26 12:10:00,37.66,37.7,37.66,37.69,216500.0,26.7565,26.7849,26.7565,26.7778,216500.0
2012-04-26 12:15:00,37.69,37.69,37.67,37.67,28400.0,26.7778,26.7778,26.7636,26.7636,28400.0
2012-04-26 12:20:00,37.67,37.68,37.65,37.66,61800.0,26.7636,26.7707,26.7494,26.7565,61800.0
2012-04-26 12:25:00,37.66,37.67,37.64,37.66,171100.0,26.7565,26.7636,26.7423,26.7565,171100.0
2012-04-26 12:30:00,37.66,37.67,37.64,37.66,71200.0,26.7565,26.7636,26.7423,26.7565,71200.0
2012-04-26 12:35:00,37.66,37.66,37.62,37.63,50700.0,26.7565,26.7565,26.7281,26.7352,50700.0
2012-04-26 12:40:00,37.62,37.62,37.6,37.61,55600.0,26.7281,26.7281,26.7139,26.721,55600.0
2012-04-26 12:45:00,37.61,37.62,37.6,37.61,97800.0,26.721,26.7281,26.7139,26.721,97800.0
2012-04-26 12:50:00,37.6,37.62,37.6,37.62,32900.0,26.7139,26.7281,26.7139,26.7281,32900.0
2012-04-26 12:55:00,37.62,37.64,37.59,37.64,74100.0,26.7281,26.7423,26.7067,26.7423,74100.0
2012-04-26 13:00:00,37.65,37.65,37.62,37.65,41200.0,26.7494,26.7494,26.7281,26.7494,41200.0
2012-04-26 13:05:00,37.64,37.67,37.64,37.66,22600.0,26.7423,26.7636,26.7423,26.7565,22600.0
2012-04-26 13:10:00,37.65,37.67,37.65,37.67,17200.0,26.7494,26.7636,26.7494,26.7636,17200.0
2012-04-26 13:15:00,37.67,37.73,37.66,37.72,81700.0,26.7636,26.8062,26.7565,26.7991,81700.0
2012-04-26 13:20:00,37.71,37.75,37.71,37.74,37300.0,26.792,26.8204,26.792,26.8133,37300.0
2012-04-26 13:25:00,37.75,37.75,37.73,37.75,54100.0,26.8204,26.8204,26.8062,26.8204,54100.0
2012-04-26 13:30:00,37.75,37.77,37.73,37.74,60500.0,26.8204,26.8346,26.8062,26.8133,60500.0
2012-04-26 13:35:00,37.73,37.82,37.73,37.81,115800.0,26.8062,26.8702,26.8062,26.8631,115800.0
2012-04-26 13:40:00,37.8,37.8,37.78,37.79,42000.0,26.8559,26.8559,26.8417,26.8488,42000.0
2012-04-26 13:45:00,37.79,37.8,37.78,37.79,29000.0,26.8488,26.8559,26.8417,26.8488,29000.0
2012-04-26 13:50:00,37.79,37.81,37.78,37.8,78200.0,26.8488,26.8631,26.8417,26.8559,78200.0
2012-04-26 13:55:00,37.8,37.82,37.79,37.82,41400.0,26.8559,26.8702,26.8488,26.8702,41400.0
2012-04-26 14:00:00,37.82,37.85,37.81,37.82,89400.0,26.8702,26.8915,26.8631,26.8702,89400.0
2012-04-26 14:05:00,37.82,37.83,37.81,37.82,29400.0,26.8702,26.8773,26.8631,26.8702,29400.0
2012-04-26 14:10:00,37.82,37.83,37.8,37.81,29000.0,26.8702,26.8773,26.8559,26.8631,29000.0
2012-04-26 14:15:00,37.81,37.86,37.8,37.84,46500.0,26.8631,26.8986,26.8559,26.8844,46500.0
2012-04-26 14:20:00,37.84,37.87,37.84,37.87,52300.0,26.8844,26.9057,26.8844,26.9057,52300.0
2012-04-26 14:25:00,37.86,37.87,37.84,37.86,91200.0,26.8986,26.9057,26.8844,26.8986,91200.0
2012-04-26 14:30:00,37.86,37.87,37.85,37.87,34000.0,26.8986,26.9057,26.8915,26.9057,34000.0
2012-04-26 14:35:00,37.87,37.88,37.86,37.87,17700.0,26.9057,26.9128,26.8986,26.9057,17700.0
2012-04-26 14:40:00,37.87,37.87,37.85,37.86,82700.0,26.9057,26.9057,26.8915,26.8986,82700.0
2012-04-26 14:45:00,37.87,37.87,37.82,37.83,78700.0,26.9057,26.9057,26.8702,26.8773,78700.0
2012-04-26 14:50:00,37.83,37.84,37.82,37.82,36000.0,26.8773,26.8844,26.8702,26.8702,36000.0
2012-04-26 14:55:00,37.83,37.85,37.82,37.83,56600.0,26.8773,26.8915,26.8702,26.8773,56600.0
2012-04-26 15:00:00,37.84,37.84,37.81,37.83,80000.0,26.8844,26.8844,26.8631,26.8773,80000.0
2012-04-26 15:05:00,37.84,37.84,37.81,37.81,63200.0,26.8844,26.8844,26.8631,26.8631,63200.0
2012-04-26 15:10:00,37.81,37.84,37.81,37.84,43600.0,26.8631,26.8844,26.8631,26.8844,43600.0
2012-04-26 15:15:00,37.84,37.87,37.84,37.84,63900.0,26.8844,26.9057,26.8844,26.8844,63900.0
2012-04-26 15:20:00,37.85,37.87,37.84,37.85,92100.0,26.8915,26.9057,26.8844,26.8915,92100.0
2012-04-26 15:25:00,37.86,37.86,37.83,37.85,193700.0,26.8986,26.8986,26.8773,26.8915,193700.0
2012-04-26 15:30:00,37.86,37.86,37.81,37.81,77700.0,26.8986,26.8986,26.8631,26.8631,77700.0
2012-04-26 15:35:00,37.82,37.83,37.76,37.77,181000.0,26.8702,26.8773,26.8275,26.8346,181000.0
2012-04-26 15:40:00,37.77,37.8,37.76,37.77,181000.0,26.8346,26.8559,26.8275,26.8346,181000.0
2012-04-26 15:45:00,37.77,37.8,37.76,37.78,115300.0,26.8346,26.8559,26.8275,26.8417,115300.0
2012-04-26 15:50:00,37.79,37.79,37.77,37.77,172200.0,26.8488,26.8488,26.8346,26.8346,172200.0
2012-04-26 15:55:00,37.77,37.78,37.74,37.75,675400.0,26.8346,26.8417,26.8133,26.8204,675400.0
2012-04-27 09:30:00,37.74,37.79,37.71,37.74,133300.0,26.8133,26.8488,26.792,26.8133,133300.0
2012-04-27 09:35:00,37.75,37.81,37.72,37.75,479700.0,26.8204,26.8631,26.7991,26.8204,479700.0
2012-04-27 09:40:00,37.75,37.81,37.71,37.73,332300.0,26.8204,26.8631,26.792,26.8062,332300.0
2012-04-27 09:45:00,37.73,37.73,37.65,37.67,179000.0,26.8062,26.8062,26.7494,26.7636,179000.0
2012-04-27 09:50:00,37.67,37.68,37.62,37.63,104000.0,26.7636,26.7707,26.7281,26.7352,104000.0
2012-04-27 09:55:00,37.63,37.71,37.63,37.69,99900.0,26.7352,26.792,26.7352,26.7778,99900.0
2012-04-27 10:00:00,37.68,37.68,37.55,37.56,427700.0,26.7707,26.7707,26.6783,26.6854,427700.0
2012-04-27 10:05:00,37.56,37.58,37.52,37.53,203800.0,26.6854,26.6996,26.657,26.6641,203800.0
2012-04-27 10:10:00,37.53,37.57,37.52,37.54,135500.0,26.6641,26.6925,26.657,26.6712,135500.0
2012-04-27 10:15:00,37.53,37.66,37.53,37.64,226200.0,26.6641,26.7565,26.6641,26.7423,226200.0
2012-04-27 10:20:00,37.63,37.65,37.61,37.64,166200.0,26.7352,26.7494,26.721,26.7423,166200.0
2012-04-27 10:25:00,37.65,37.68,37.62,37.67,172300.0,26.7494,26.7707,26.7281,26.7636,172300.0
2012-04-27 10:30:00,37.67,37.7,37.62,37.7,149700.0,26.7636,26.7849,26.7281,26.7849,149700.0
2012-04-27 10:35:00,37.7,37.75,37.68,37.72,251400.0,26.7849,26.8204,26.7707,26.7991,251400.0
2012-04-27 10:40:00,37.72,37.72,37.69,37.71,47500.0,26.7991,26.7991,26.7778,26.792,47500.0
2012-04-27 10:45:00,37.71,37.72,37.63,37.67,143300.0,26.792,26.7991,26.7352,26.7636,143300.0
2012-04-27 10:50:00,37.66,37.73,37.65,37.72,78700.0,26.7565,26.8062,26.7494,26.7991,78700.0
2012-04-27 10:55:00,37.72,37.75,37.71,37.72,49600.0,26.7991,26.8204,26.792,26.7991,49600.0
2012-04-27 11:00:00,37.71,37.76,37.68,37.69,58500.0,26.792,26.8275,26.7707,26.7778,58500.0
2012-04-27 11:05:00,37.7,37.73,37.7,37.73,53800.0,26.7849,26.8062,26.7849,26.8062,53800.0
2012-04-27 11:10:00,37.73,37.76,37.72,37.74,93000.0,26.8062,26.8275,26.7991,26.8133,93000.0
2012-04-27 11:15:00,37.75,37.79,37.74,37.75,80600.0,26.8204,26.8488,26.8133,26.8204,80600.0
2012-04-27 11:20:00,37.76,37.76,37.72,37.72,56000.0,26.8275,26.8275,26.7991,26.7991,56000.0
2012-04-27 11:25:00,37.73,37.74,37.69,37.69,163300.0,26.8062,26.8133,26.7778,26.7778,163300.0
2012-04-27 11:30:00,37.69,37.72,37.67,37.72,77800.0,26.7778,26.7991,26.7636,26.7991,77800.0
2012-04-27 11:35:00,37.72,37.72,37.68,37.71,187200.0,26.7991,26.7991,26.7707,26.792,187200.0
2012-04-27 11:40:00,37.7,37.7,37.66,37.69,75600.0,26.7849,26.7849,26.7565,26.7778,75600.0
2012-04-27 11:45:00,37.69,37.72,37.66,37.7,44100.0,26.7778,26.7991,26.7565,26.7849,44100.0
2012-04-27 11:50:00,37.7,37.72,37.7,37.71,17400.0,26.7849,26.7991,26.7849,26.792,17400.0
2012-04-27 11:55:00,37.72,37.73,37.7,37.7,68000.0,26.7991,26.8062,26.7849,26.7849,68000.0
2012-04-27 12:00:00,37.69,37.71,37.67,37.68,86300.0,26.7778,26.792,26.7636,26.7707,86300.0
2012-04-27 12:05:00,37.68,37.7,37.66,37.68,156200.0,26.7707,26.7849,26.7565,26.7707,156200.0
2012-04-27 12:10:00,37.68,37.71,37.68,37.71,16800.0,26.7707,26.792,26.7707,26.792,16800.0
2012-04-27 12:15:00,37.71,37.71,37.69,37.71,31200.0,26.792,26.792,26.7778,26.792,31200.0
2012-04-27 12:20:00,37.7,37.71,37.68,37.71,25800.0,26.7849,26.792,26.7707,26.792,25800.0
2012-04-27 12:25:00,37.71,37.73,37.71,37.73,8000.0,26.792,26.8062,26.792,26.8062,8000.0
2012-04-27 12:30:00,37.73,37.74,37.72,37.72,18600.0,26.8062,26.8133,26.7991,26.7991,18600.0
2012-04-27 12:35:00,37.72,37.73,37.71,37.71,9400.0,26.7991,26.8062,26.792,26.792,9400.0
2012-04-27 12:40:00,37.72,37.72,37.7,37.7,24900.0,26.7991,26.7991,26.7849,26.7849,24900.0
2012-04-27 12:45:00,37.71,37.73,37.7,37.73,35300.0,26.792,26.8062,26.7849,26.8062,35300.0
2012-04-27 12:50:00,37.73,37.74,37.72,37.74,89900.0,26.8062,26.8133,26.7991,26.8133,89900.0
2012-04-27 12:55:00,37.74,37.75,37.73,37.75,16700.0,26.8133,26.8204,26.8062,26.8204,16700.0
2012-04-27 13:00:00,37.74,37.77,37.73,37.77,121700.0,26.8133,26.8346,26.8062,26.8346,121700.0
2012-04-27 13:05:00,37.77,37.79,37.76,37.77,28100.0,26.8346,26.8488,26.8275,26.8346,28100.0
2012-04-27 13:10:00,37.77,37.78,37.74,37.75,315600.0,26.8346,26.8417,26.8133,26.8204,315600.0
2012-04-27 13:15:00,37.74,37.76,37.74,37.76,8000.0,26.8133,26.8275,26.8133,26.8275,8000.0
2012-04-27 13:20:00,37.76,37.79,37.76,37.78,25200.0,26.8275,26.8488,26.8275,26.8417,25200.0
2012-04-27 13:25:00,37.79,37.88,37.79,37.87,478400.0,26.8488,26.9128,26.8488,26.9057,478400.0
2012-04-27 13:30:00,37.87,37.88,37.85,37.88,109100.0,26.9057,26.9128,26.8915,26.9128,109100.0
2012-04-27 13:35:00,37.88,37.91,37.87,37.88,111900.0,26.9128,26.9341,26.9057,26.9128,111900.0
2012-04-27 13:40:00,37.88,37.92,37.87,37.9,109800.0,26.9128,26.9412,26.9057,26.927,109800.0
2012-04-27 13:45:00,37.9,37.91,37.89,37.9,19300.0,26.927,26.9341,26.9199,26.927,19300.0
2012-04-27 13:50:00,37.91,37.91,37.87,37.87,48900.0,26.9341,26.9341,26.9057,26.9057,48900.0
2012-04-27 13:55:00,37.88,37.88,37.85,37.86,75700.0,26.9128,26.9128,26.8915,26.8986,75700.0
2012-04-27 14:00:00,37.87,37.88,37.86,37.87,127100.0,26.9057,26.9128,26.8986,26.9057,127100.0
2012-04-27 14:05:00,37.87,37.97,37.87,37.94,2116100.0,26.9057,26.9767,26.9057,26.9554,2116100.0
2012-04-27 14:10:00,37.93,37.96,37.93,37.95,61500.0,26.9483,26.9696,26.9483,26.9625,61500.0
2012-04-27 14:15:00,37.96,37.96,37.93,37.93,71100.0,26.9696,26.9696,26.9483,26.9483,71100.0
2012-04-27 14:20:00,37.93,37.94,37.93,37.94,16200.0,26.9483,26.9554,26.9483,26.9554,16200.0
2012-04-27 14:25:00,37.94,37.94,37.91,37.91,242500.0,26.9554,26.9554,26.9341,26.9341,242500.0
2012-04-27 14:30:00,37.91,37.91,37.9,37.9,114000.0,26.9341,26.9341,26.927,26.927,114000.0
2012-04-27 14:35:00,37.9,37.93,37.9,37.92,52200.0,26.927,26.9483,26.927,26.9412,52200.0
2012-04-27 14:40:00,37.93,37.93,37.91,37.91,100800.0,26.9483,26.9483,26.9341,26.9341,100800.0
2012-04-27 14:45:00,37.91,37.92,37.91,37.92,14400.0,26.9341,26.9412,26.9341,26.9412,14400.0
2012-04-27 14:50:00,37.92,37.92,37.9,37.91,122500.0,26.9412,26.9412,26.927,26.9341,122500.0
2012-04-27 14:55:00,37.91,37.92,37.91,37.92,63000.0,26.9341,26.9412,26.9341,26.9412,63000.0
2012-04-27 15:00:00,37.92,37.92,37.87,37.87,392300.0,26.9412,26.9412,26.9057,26.9057,392300.0
2012-04-27 15:05:00,37.87,37.93,37.87,37.93,43000.0,26.9057,26.9483,26.9057,26.9483,43000.0
2012-04-27 15:10:00,37.93,37.93,37.92,37.93,33800.0,26.9483,26.9483,26.9412,26.9483,33800.0
2012-04-27 15:15:00,37.93,37.93,37.89,37.9,80900.0,26.9483,26.9483,26.9199,26.927,80900.0
2012-04-27 15:20:00,37.91,37.93,37.91,37.91,27600.0,26.9341,26.9483,26.9341,26.9341,27600.0
2012-04-27 15:25:00,37.92,37.92,37.89,37.9,45800.0,26.9412,26.9412,26.9199,26.927,45800.0
2012-04-27 15:30:00,37.91,37.92,37.9,37.92,36100.0,26.9341,26.9412,26.927,26.9412,36100.0
2012-04-27 15:35:00,37.91,37.92,37.89,37.9,110500.0,26.9341,26.9412,26.9199,26.927,110500.0
2012-04-27 15:40:00,37.9,37.93,37.9,37.91,117500.0,26.927,26.9483,26.927,26.9341,117500.0
2012-04-27 15:45:00,37.91,37.93,37.88,37.89,219700.0,26.9341,26.9483,26.9128,26.9199,219700.0
2012-04-27 15:50:00,37.88,37.89,37.87,37.88,94400.0,26.9128,26.9199,26.9057,26.9128,94400.0
2012-04-27 15:55:00,37.88,37.92,37.86,37.9,1100800.0,26.9128,26.9412,26.8986,26.927,1100800.0
2012-04-30 09:30:00,37.98,38.14,37.85,37.87,583600.0,26.9838,27.0975,26.8915,26.9057,583600.0
2012-04-30 09:35:00,37.87,37.91,37.83,37.86,434800.0,26.9057,26.9341,26.8773,26.8986,434800.0
2012-04-30 09:40:00,37.86,37.88,37.72,37.74,727800.0,26.8986,26.9128,26.7991,26.8133,727800.0
2012-04-30 09:45:00,37.72,37.79,37.71,37.72,505000.0,26.7991,26.8488,26.792,26.7991,505000.0
2012-04-30 09:50:00,37.73,37.77,37.69,37.7,287000.0,26.8062,26.8346,26.7778,26.7849,287000.0
2012-04-30 09:55:00,37.7,37.72,37.67,37.72,323100.0,26.7849,26.7991,26.7636,26.7991,323100.0
2012-04-30 10:00:00,37.73,37.76,37.68,37.75,235300.0,26.8062,26.8275,26.7707,26.8204,235300.0
2012-04-30 10:05:00,37.75,37.8,37.73,37.79,278900.0,26.8204,26.8559,26.8062,26.8488,278900.0
2012-04-30 10:10:00,37.79,37.83,37.77,37.83,209700.0,26.8488,26.8773,26.8346,26.8773,209700.0
2012-04-30 10:15:00,37.83,37.88,37.83,37.85,146600.0,26.8773,26.9128,26.8773,26.8915,146600.0
2012-04-30 10:20:00,37.85,37.88,37.85,37.86,129600.0,26.8915,26.9128,26.8915,26.8986,129600.0
2012-04-30 10:25:00,37.87,37.88,37.85,37.85,234300.0,26.9057,26.9128,26.8915,26.8915,234300.0
2012-04-30 10:30:00,37.86,37.87,37.84,37.85,529000.0,26.8986,26.9057,26.8844,26.8915,529000.0
2012-04-30 10:35:00,37.85,37.88,37.85,37.86,140600.0,26.8915,26.9128,26.8915,26.8986,140600.0
2012-04-30 10:40:00,37.86,37.89,37.85,37.89,201400.0,26.8986,26.9199,26.8915,26.9199,201400.0
2012-04-30 10:45:00,37.89,37.9,37.83,37.86,413400.0,26.9199,26.927,26.8773,26.8986,413400.0
2012-04-30 10:50:00,37.85,37.86,37.78,37.81,266100.0,26.8915,26.8986,26.8417,26.8631,266100.0
2012-04-30 10:55:00,37.81,37.85,37.81,37.83,99000.0,26.8631,26.8915,26.8631,26.8773,99000.0
2012-04-30 11:00:00,37.83,37.86,37.82,37.84,56000.0,26.8773,26.8986,26.8702,26.8844,56000.0
2012-04-30 11:05:00,37.84,37.87,37.84,37.85,72400.0,26.8844,26.9057,26.8844,26.8915,72400.0
2012-04-30 11:10:00,37.85,37.86,37.84,37.85,32900.0,26.8915,26.8986,26.8844,26.8915,32900.0
2012-04-30 11:15:00,37.85,37.86,37.82,37.86,65800.0,26.8915,26.8986,26.8702,26.8986,65800.0
2012-04-30 11:20:00,37.87,37.87,37.84,37.86,57500.0,26.9057,26.9057,26.8844,26.8986,57500.0
2012-04-30 11:25:00,37.85,37.92,37.82,37.89,385500.0,26.8915,26.9412,26.8702,26.9199,385500.0
2012-04-30 11:30:00,37.9,37.92,37.85,37.86,201700.0,26.927,26.9412,26.8915,26.8986,201700.0
2012-04-30 11:35:00,37.86,37.87,37.83,37.84,76300.0,26.8986,26.9057,26.8773,26.8844,76300.0
2012-04-30 11:40:00,37.84,37.86,37.82,37.85,87000.0,26.8844,26.8986,26.8702,26.8915,87000.0
2012-04-30 11:45:00,37.85,37.87,37.84,37.86,58900.0,26.8915,26.9057,26.8844,26.8986,58900.0
2012-04-30 11:50:00,37.86,37.89,37.85,37.88,45600.0,26.8986,26.9199,26.8915,26.9128,45600.0
2012-04-30 11:55:00,37.89,37.9,37.88,37.89,32000.0,26.9199,26.927,26.9128,26.9199,32000.0
2012-04-30 12:00:00,37.89,37.91,37.87,37.87,43500.0,26.9199,26.9341,26.9057,26.9057,43500.0
2012-04-30 12:05:00,37.88,37.88,37.85,37.86,44200.0,26.9128,26.9128,26.8915,26.8986,44200.0
2012-04-30 12:10:00,37.87,37.87,37.86,37.86,11600.0,26.9057,26.9057,26.8986,26.8986,11600.0
2012-04-30 12:15:00,37.86,37.89,37.86,37.86,59700.0,26.8986,26.9199,26.8986,26.8986,59700.0
2012-04-30 12:20:00,37.86,37.87,37.85,37.86,60800.0,26.8986,26.9057,26.8915,26.8986,60800.0
2012-04-30 12:25:00,37.87,37.88,37.87,37.88,35500.0,26.9057,26.9128,26.9057,26.9128,35500.0
2012-04-30 12:30:00,37.88,37.88,37.84,37.85,89300.0,26.9128,26.9128,26.8844,26.8915,89300.0
2012-04-30 12:35:00,37.85,37.86,37.83,37.86,25400.0,26.8915,26.8986,26.8773,26.8986,25400.0
2012-04-30 12:40:00,37.87,37.88,37.86,37.88,33500.0,26.9057,26.9128,26.8986,26.9128,33500.0
2012-04-30 12:45:00,37.88,37.89,37.87,37.89,47900.0,26.9128,26.9199,26.9057,26.9199,47900.0
2012-04-30 12:50:00,37.88,37.89,37.87,37.88,53000.0,26.9128,26.9199,26.9057,26.9128,53000.0
2012-04-30 12:55:00,37.89,37.89,37.86,37.86,26900.0,26.9199,26.9199,26.8986,26.8986,26900.0
2012-04-30 13:00:00,37.87,37.87,37.86,37.87,5600.0,26.9057,26.9057,26.8986,26.9057,5600.0
2012-04-30 13:05:00,37.87,37.87,37.86,37.87,8200.0,26.9057,26.9057,26.8986,26.9057,8200.0
2012-04-30 13:10:00,37.86,37.89,37.86,37.88,62400.0,26.8986,26.9199,26.8986,26.9128,62400.0
2012-04-30 13:15:00,37.88,37.89,37.85,37.86,33400.0,26.9128,26.9199,26.8915,26.8986,33400.0
2012-04-30 13:20:00,37.87,37.9,37.86,37.88,48600.0,26.9057,26.927,26.8986,26.9128,48600.0
2012-04-30 13:25:00,37.88,37.88,37.85,37.87,17800.0,26.9128,26.9128,26.8915,26.9057,17800.0
2012-04-30 13:30:00,37.87,37.88,37.81,37.83,116000.0,26.9057,26.9128,26.8631,26.8773,116000.0
2012-04-30 13:35:00,37.82,37.84,37.82,37.82,45000.0,26.8702,26.8844,26.8702,26.8702,45000.0
2012-04-30 13:40:00,37.83,37.83,37.81,37.83,48500.0,26.8773,26.8773,26.8631,26.8773,48500.0
2012-04-30 13:45:00,37.82,37.84,37.82,37.84,28700.0,26.8702,26.8844,26.8702,26.8844,28700.0
2012-04-30 13:50:00,37.84,37.84,37.83,37.83,15300.0,26.8844,26.8844,26.8773,26.8773,15300.0
2012-04-30 13:55:00,37.84,37.84,37.81,37.84,39800.0,26.8844,26.8844,26.8631,26.8844,39800.0
2012-04-30 14:00:00,37.85,37.86,37.81,37.82,98800.0,26.8915,26.8986,26.8631,26.8702,98800.0
2012-04-30 14:05:00,37.82,37.83,37.79,37.8,28600.0,26.8702,26.8773,26.8488,26.8559,28600.0
2012-04-30 14:10:00,37.81,37.82,37.76,37.76,138500.0,26.8631,26.8702,26.8275,26.8275,138500.0
2012-04-30 14:15:00,37.77,37.78,37.75,37.76,97600.0,26.8346,26.8417,26.8204,26.8275,97600.0
2012-04-30 14:20:00,37.77,37.79,37.76,37.79,99700.0,26.8346,26.8488,26.8275,26.8488,99700.0
2012-04-30 14:25:00,37.78,37.79,37.72,37.73,106900.0,26.8417,26.8488,26.7991,26.8062,106900.0
2012-04-30 14:30:00,37.73,37.73,37.71,37.71,55300.0,26.8062,26.8062,26.792,26.792,55300.0
2012-04-30 14:35:00,37.71,37.74,37.68,37.73,473400.0,26.792,26.8133,26.7707,26.8062,473400.0
2012-04-30 14:40:00,37.73,37.73,37.71,37.72,64000.0,26.8062,26.8062,26.792,26.7991,64000.0
2012-04-30 14:45:00,37.73,37.73,37.69,37.7,130300.0,26.8062,26.8062,26.7778,26.7849,130300.0
2012-04-30 14:50:00,37.7,37.73,37.69,37.71,98000.0,26.7849,26.8062,26.7778,26.792,98000.0
2012-04-30 14:55:00,37.72,37.75,37.71,37.74,95600.0,26.7991,26.8204,26.792,26.8133,95600.0
2012-04-30 15:00:00,37.74,37.76,37.74,37.74,57100.0,26.8133,26.8275,26.8133,26.8133,57100.0
2012-04-30 15:05:00,37.75,37.76,37.74,37.75,52800.0,26.8204,26.8275,26.8133,26.8204,52800.0
2012-04-30 15:10:00,37.74,37.76,37.74,37.75,172800.0,26.8133,26.8275,26.8133,26.8204,172800.0
2012-04-30 15:15:00,37.75,37.76,37.74,37.76,68400.0,26.8204,26.8275,26.8133,26.8275,68400.0
2012-04-30 15:20:00,37.76,37.8,37.75,37.78,135600.0,26.8275,26.8559,26.8204,26.8417,135600.0
2012-04-30 15:25:00,37.78,37.79,37.77,37.79,127600.0,26.8417,26.8488,26.8346,26.8488,127600.0
2012-04-30 15:30:00,37.79,37.85,37.78,37.8,504600.0,26.8488,26.8915,26.8417,26.8559,504600.0
2012-04-30 15:35:00,37.8,37.83,37.79,37.83,205700.0,26.8559,26.8773,26.8488,26.8773,205700.0
2012-04-30 15:40:00,37.83,37.88,37.83,37.86,316700.0,26.8773,26.9128,26.8773,26.8986,316700.0
2012-04-30 15:45:00,37.87,37.91,37.86,37.89,521500.0,26.9057,26.9341,26.8986,26.9199,521500.0
2012-04-30 15:50:00,37.89,37.93,37.87,37.93,403800.0,26.9199,26.9483,26.9057,26.9483,403800.0
2012-04-30 15:55:00,37.93,37.94,37.88,37.92,834500.0,26.9483,26.9554,26.9128,26.9412,834500.0
2012-05-01 09:30:00,37.9,37.98,37.89,37.95,102900.0,26.927,26.9838,26.9199,26.9625,102900.0
2012-05-01 09:35:00,37.96,38.0,37.95,37.95,107700.0,26.9696,26.998,26.9625,26.9625,107700.0
2012-05-01 09:40:00,37.96,38.01,37.93,37.95,130600.0,26.9696,27.0051,26.9483,26.9625,130600.0
2012-05-01 09:45:00,37.93,37.95,37.9,37.92,107500.0,26.9483,26.9625,26.927,26.9412,107500.0
2012-05-01 09:50:00,37.92,38.02,37.89,37.96,716500.0,26.9412,27.0123,26.9199,26.9696,716500.0
2012-05-01 09:55:00,37.95,37.96,37.89,37.92,271200.0,26.9625,26.9696,26.9199,26.9412,271200.0
2012-05-01 10:00:00,37.92,38.15,37.92,38.15,806500.0,26.9412,27.1046,26.9412,27.1046,806500.0
2012-05-01 10:05:00,38.14,38.2,38.14,38.16,312000.0,27.0975,27.1401,27.0975,27.1117,312000.0
2012-05-01 10:10:00,38.16,38.31,38.16,38.29,1225500.0,27.1117,27.2183,27.1117,27.2041,1225500.0
2012-05-01 10:15:00,38.29,38.38,38.29,38.34,785800.0,27.2041,27.268,27.2041,27.2396,785800.0
2012-05-01 10:20:00,38.34,38.42,38.33,38.41,462200.0,27.2396,27.2964,27.2325,27.2893,462200.0
2012-05-01 10:25:00,38.41,38.5,38.41,38.5,492600.0,27.2893,27.3533,27.2893,27.3533,492600.0
2012-05-01 10:30:00,38.5,38.51,38.44,38.45,122200.0,27.3533,27.3604,27.3106,27.3178,122200.0
2012-05-01 10:35:00,38.45,38.47,38.4,38.47,266200.0,27.3178,27.332,27.2822,27.332,266200.0
2012-05-01 10:40:00,38.46,38.48,38.46,38.47,353300.0,27.3249,27.3391,27.3249,27.332,353300.0
2012-05-01 10:45:00,38.48,38.52,38.47,38.5,284300.0,27.3391,27.3675,27.332,27.3533,284300.0
2012-05-01 10:50:00,38.49,38.56,38.49,38.54,431800.0,27.3462,27.3959,27.3462,27.3817,431800.0
2012-05-01 10:55:00,38.54,38.56,38.5,38.51,88600.0,27.3817,27.3959,27.3533,27.3604,88600.0
2012-05-01 11:00:00,38.5,38.51,38.48,38.5,142800.0,27.3533,27.3604,27.3391,27.3533,142800.0
2012-05-01 11:05:00,38.5,38.52,38.49,38.52,47400.0,27.3533,27.3675,27.3462,27.3675,47400.0
2012-05-01 11:10:00,38.51,38.55,38.5,38.55,104800.0,27.3604,27.3888,27.3533,27.3888,104800.0
2012-05-01 11:15:00,38.55,38.58,38.55,38.55,202100.0,27.3888,27.4101,27.3888,27.3888,202100.0
2012-05-01 11:20:00,38.55,38.56,38.51,38.51,130800.0,27.3888,27.3959,27.3604,27.3604,130800.0
2012-05-01 11:25:00,38.5,38.51,38.48,38.49,371800.0,27.3533,27.3604,27.3391,27.3462,371800.0
2012-05-01 11:30:00,38.49,38.5,38.47,38.48,100400.0,27.3462,27.3533,27.332,27.3391,100400.0
2012-05-01 11:35:00,38.48,38.49,38.46,38.46,112300.0,27.3391,27.3462,27.3249,27.3249,112300.0
2012-05-01 11:40:00,38.46,38.5,38.46,38.49,65800.0,27.3249,27.3533,27.3249,27.3462,65800.0
2012-05-01 11:45:00,38.48,38.51,38.48,38.5,284900.0,27.3391,27.3604,27.3391,27.3533,284900.0
2012-05-01 11:50:00,38.5,38.56,38.49,38.55,293300.0,27.3533,27.3959,27.3462,27.3888,293300.0
2012-05-01 11:55:00,38.55,38.55,38.52,38.53,134600.0,27.3888,27.3888,27.3675,27.3746,134600.0
2012-05-01 12:00:00,38.53,38.53,38.51,38.52,39400.0,27.3746,27.3746,27.3604,27.3675,39400.0
2012-05-01 12:05:00,38.51,38.52,38.49,38.5,96700.0,27.3604,27.3675,27.3462,27.3533,96700.0
2012-05-01 12:10:00,38.5,38.5,38.48,38.49,71600.0,27.3533,27.3533,27.3391,27.3462,71600.0
2012-05-01 12:15:00,38.49,38.49,38.47,38.48,99000.0,27.3462,27.3462,27.332,27.3391,99000.0
2012-05-01 12:20:00,38.48,38.5,38.48,38.48,80800.0,27.3391,27.3533,27.3391,27.3391,80800.0
2012-05-01 12:25:00,38.49,38.5,38.48,38.49,67600.0,27.3462,27.3533,27.3391,27.3462,67600.0
2012-05-01 12:30:00,38.48,38.5,38.48,38.48,22700.0,27.3391,27.3533,27.3391,27.3391,22700.0
2012-05-01 12:35:00,38.49,38.49,38.47,38.47,30100.0,27.3462,27.3462,27.332,27.332,30100.0
2012-05-01 12:40:00,38.47,38.48,38.45,38.45,44300.0,27.332,27.3391,27.3178,27.3178,44300.0
2012-05-01 12:45:00,38.45,38.46,38.45,38.45,36100.0,27.3178,27.3249,27.3178,27.3178,36100.0
2012-05-01 12:50:00,38.45,38.47,38.45,38.47,160300.0,27.3178,27.332,27.3178,27.332,160300.0
2012-05-01 12:55:00,38.46,38.47,38.45,38.45,112300.0,27.3249,27.332,27.3178,27.3178,112300.0
2012-05-01 13:00:00,38.45,38.46,38.44,38.44,166900.0,27.3178,27.3249,27.3106,27.3106,166900.0
2012-05-01 13:05:00,38.44,38.47,38.44,38.46,96800.0,27.3106,27.332,27.3106,27.3249,96800.0
2012-05-01 13:10:00,38.45,38.47,38.45,38.46,42900.0,27.3178,27.332,27.3178,27.3249,42900.0
2012-05-01 13:15:00,38.47,38.47,38.45,38.45,34900.0,27.332,27.332,27.3178,27.3178,34900.0
2012-05-01 13:20:00,38.45,38.46,38.44,38.46,101800.0,27.3178,27.3249,27.3106,27.3249,101800.0
2012-05-01 13:25:00,38.45,38.47,38.45,38.46,24500.0,27.3178,27.332,27.3178,27.3249,24500.0
2012-05-01 13:30:00,38.46,38.47,38.45,38.45,21100.0,27.3249,27.332,27.3178,27.3178,21100.0
2012-05-01 13:35:00,38.46,38.47,38.44,38.47,75400.0,27.3249,27.332,27.3106,27.332,75400.0
2012-05-01 13:40:00,38.46,38.47,38.44,38.44,24300.0,27.3249,27.332,27.3106,27.3106,24300.0
2012-05-01 13:45:00,38.45,38.45,38.43,38.44,90600.0,27.3178,27.3178,27.3035,27.3106,90600.0
2012-05-01 13:50:00,38.45,38.47,38.43,38.47,99900.0,27.3178,27.332,27.3035,27.332,99900.0
2012-05-01 13:55:00,38.47,38.5,38.46,38.47,183200.0,27.332,27.3533,27.3249,27.332,183200.0
2012-05-01 14:00:00,38.46,38.46,38.45,38.45,13600.0,27.3249,27.3249,27.3178,27.3178,13600.0
2012-05-01 14:05:00,38.45,38.48,38.45,38.48,76800.0,27.3178,27.3391,27.3178,27.3391,76800.0
2012-05-01 14:10:00,38.47,38.48,38.45,38.47,57800.0,27.332,27.3391,27.3178,27.332,57800.0
2012-05-01 14:15:00,38.47,38.49,38.46,38.47,49600.0,27.332,27.3462,27.3249,27.332,49600.0
2012-05-01 14:20:00,38.47,38.49,38.45,38.47,39300.0,27.332,27.3462,27.3178,27.332,39300.0
2012-05-01 14:25:00,38.47,38.49,38.42,38.49,175400.0,27.332,27.3462,27.2964,27.3462,175400.0
2012-05-01 14:30:00,38.48,38.5,38.46,38.49,69400.0,27.3391,27.3533,27.3249,27.3462,69400.0
2012-05-01 14:35:00,38.49,38.51,38.48,38.49,118700.0,27.3462,27.3604,27.3391,27.3462,118700.0
2012-05-01 14:40:00,38.49,38.5,38.47,38.49,152100.0,27.3462,27.3533,27.332,27.3462,152100.0
2012-05-01 14:45:00,38.49,38.5,38.46,38.49,98700.0,27.3462,27.3533,27.3249,27.3462,98700.0
2012-05-01 14:50:00,38.5,38.5,38.46,38.47,85100.0,27.3533,27.3533,27.3249,27.332,85100.0
2012-05-01 14:55:00,38.47,38.5,38.46,38.46,57100.0,27.332,27.3533,27.3249,27.3249,57100.0
2012-05-01 15:00:00,38.47,38.49,38.47,38.48,75500.0,27.332,27.3462,27.332,27.3391,75500.0
2012-05-01 15:05:00,38.48,38.49,38.46,38.46,46300.0,27.3391,27.3462,27.3249,27.3249,46300.0
2012-05-01 15:10:00,38.46,38.47,38.45,38.46,149300.0,27.3249,27.332,27.3178,27.3249,149300.0
2012-05-01 15:15:00,38.45,38.47,38.44,38.45,34900.0,27.3178,27.332,27.3106,27.3178,34900.0
2012-05-01 15:20:00,38.46,38.46,38.42,38.42,326100.0,27.3249,27.3249,27.2964,27.2964,326100.0
2012-05-01 15:25:00,38.42,38.43,38.4,38.42,208800.0,27.2964,27.3035,27.2822,27.2964,208800.0
2012-05-01 15:30:00,38.42,38.43,38.4,38.4,76000.0,27.2964,27.3035,27.2822,27.2822,76000.0
2012-05-01 15:35:00,38.4,38.41,38.37,38.39,248900.0,27.2822,27.2893,27.2609,27.2751,248900.0
2012-05-01 15:40:00,38.38,38.41,38.38,38.4,144700.0,27.268,27.2893,27.268,27.2822,144700.0
2012-05-01 15:45:00,38.4,38.44,38.38,38.43,486000.0,27.2822,27.3106,27.268,27.3035,486000.0
2012-05-01 15:50:00,38.43,38.44,38.34,38.37,710700.0,27.3035,27.3106,27.2396,27.2609,710700.0
2012-05-01 15:55:00,38.37,38.38,38.33,38.35,1179600.0,27.2609,27.268,27.2325,27.2467,1179600.0
2012-05-02 09:30:00,38.14,38.14,38.03,38.03,1231800.0,27.0975,27.0975,27.0194,27.0194,1231800.0
2012-05-02 09:35:00,38.02,38.05,37.93,38.04,1910900.0,27.0123,27.0336,26.9483,27.0265,1910900.0
2012-05-02 09:40:00,38.04,38.06,37.95,37.96,810600.0,27.0265,27.0407,26.9625,26.9696,810600.0
2012-05-02 09:45:00,37.96,38.01,37.93,37.97,1172400.0,26.9696,27.0051,26.9483,26.9767,1172400.0
2012-05-02 09:50:00,37.97,37.98,37.92,37.93,928500.0,26.9767,26.9838,26.9412,26.9483,928500.0
2012-05-02 09:55:00,37.93,37.99,37.91,37.99,722300.0,26.9483,26.9909,26.9341,26.9909,722300.0
2012-05-02 10:00:00,38.0,38.02,37.88,37.88,1091200.0,26.998,27.0123,26.9128,26.9128,1091200.0
2012-05-02 10:05:00,37.87,37.99,37.87,37.97,758800.0,26.9057,26.9909,26.9057,26.9767,758800.0
2012-05-02 10:10:00,37.97,38.01,37.91,37.93,319400.0,26.9767,27.0051,26.9341,26.9483,319400.0
2012-05-02 10:15:00,37.92,37.97,37.88,37.97,262900.0,26.9412,26.9767,26.9128,26.9767,262900.0
2012-05-02 10:20:00,37.97,38.01,37.94,37.99,576500.0,26.9767,27.0051,26.9554,26.9909,576500.0
2012-05-02 10:25:00,38.0,38.05,37.95,37.97,390800.0,26.998,27.0336,26.9625,26.9767,390800.0
2012-05-02 10:30:00,37.97,37.98,37.91,37.98,419600.0,26.9767,26.9838,26.9341,26.9838,419600.0
2012-05-02 10:35:00,37.97,38.02,37.96,38.02,102300.0,26.9767,27.0123,26.9696,27.0123,102300.0
2012-05-02 10:40:00,38.02,38.06,38.01,38.06,90800.0,27.0123,27.0407,27.0051,27.0407,90800.0
2012-05-02 10:45:00,38.06,38.09,38.05,38.06,118800.0,27.0407,27.062,27.0336,27.0407,118800.0
2012-05-02 10:50:00,38.06,38.1,38.05,38.1,162800.0,27.0407,27.0691,27.0336,27.0691,162800.0
2012-05-02 10:55:00,38.1,38.13,38.07,38.08,64100.0,27.0691,27.0904,27.0478,27.0549,64100.0
2012-05-02 11:00:00,38.08,38.12,38.06,38.08,75000.0,27.0549,27.0833,27.0407,27.0549,75000.0
2012-05-02 11:05:00,38.08,38.1,38.04,38.07,73600.0,27.0549,27.0691,27.0265,27.0478,73600.0
2012-05-02 11:10:00,38.07,38.1,38.07,38.1,131600.0,27.0478,27.0691,27.0478,27.0691,131600.0
2012-05-02 11:15:00,38.1,38.1,38.08,38.09,176600.0,27.0691,27.0691,27.0549,27.062,176600.0
2012-05-02 11:20:00,38.1,38.11,38.04,38.04,101300.0,27.0691,27.0762,27.0265,27.0265,101300.0
2012-05-02 11:25:00,38.05,38.05,38.01,38.03,568300.0,27.0336,27.0336,27.0051,27.0194,568300.0
2012-05-02 11:30:00,38.02,38.07,38.02,38.06,263400.0,27.0123,27.0478,27.0123,27.0407,263400.0
2012-05-02 11:35:00,38.07,38.13,38.07,38.13,170200.0,27.0478,27.0904,27.0478,27.0904,170200.0
2012-05-02 11:40:00,38.13,38.14,38.09,38.1,117100.0,27.0904,27.0975,27.062,27.0691,117100.0
2012-05-02 11:45:00,38.1,38.13,38.09,38.11,83000.0,27.0691,27.0904,27.062,27.0762,83000.0
2012-05-02 11:50:00,38.11,38.12,38.1,38.1,18300.0,27.0762,27.0833,27.0691,27.0691,18300.0
2012-05-02 11:55:00,38.1,38.11,38.08,38.09,34800.0,27.0691,27.0762,27.0549,27.062,34800.0
2012-05-02 12:00:00,38.09,38.09,38.05,38.06,113000.0,27.062,27.062,27.0336,27.0407,113000.0
2012-05-02 12:05:00,38.07,38.08,38.05,38.06,153700.0,27.0478,27.0549,27.0336,27.0407,153700.0
2012-05-02 12:10:00,38.06,38.1,38.06,38.08,62600.0,27.0407,27.0691,27.0407,27.0549,62600.0
2012-05-02 12:15:00,38.09,38.19,38.08,38.17,211100.0,27.062,27.133,27.0549,27.1188,211100.0
2012-05-02 12:20:00,38.17,38.2,38.17,38.18,72800.0,27.1188,27.1401,27.1188,27.1259,72800.0
2012-05-02 12:25:00,38.18,38.2,38.17,38.19,85600.0,27.1259,27.1401,27.1188,27.133,85600.0
2012-05-02 12:30:00,38.18,38.19,38.17,38.17,79700.0,27.1259,27.133,27.1188,27.1188,79700.0
2012-05-02 12:35:00,38.18,38.21,38.18,38.21,182400.0,27.1259,27.1472,27.1259,27.1472,182400.0
2012-05-02 12:40:00,38.21,38.21,38.19,38.19,106200.0,27.1472,27.1472,27.133,27.133,106200.0
2012-05-02 12:45:00,38.19,38.2,38.13,38.14,284500.0,27.133,27.1401,27.0904,27.0975,284500.0
2012-05-02 12:50:00,38.13,38.18,38.13,38.16,125000.0,27.0904,27.1259,27.0904,27.1117,125000.0
2012-05-02 12:55:00,38.16,38.18,38.15,38.17,46500.0,27.1117,27.1259,27.1046,27.1188,46500.0
2012-05-02 13:00:00,38.16,38.18,38.15,38.15,45500.0,27.1117,27.1259,27.1046,27.1046,45500.0
2012-05-02 13:05:00,38.15,38.19,38.15,38.16,39900.0,27.1046,27.133,27.1046,27.1117,39900.0
2012-05-02 13:10:00,38.17,38.18,38.16,38.17,66200.0,27.1188,27.1259,27.1117,27.1188,66200.0
2012-05-02 13:15:00,38.17,38.19,38.13,38.13,54200.0,27.1188,27.133,27.0904,27.0904,54200.0
2012-05-02 13:20:00,38.14,38.15,38.11,38.14,91700.0,27.0975,27.1046,27.0762,27.0975,91700.0
2012-05-02 13:25:00,38.15,38.15,38.11,38.11,76000.0,27.1046,27.1046,27.0762,27.0762,76000.0
2012-05-02 13:30:00,38.12,38.16,38.12,38.14,91000.0,27.0833,27.1117,27.0833,27.0975,91000.0
2012-05-02 13:35:00,38.13,38.16,38.13,38.16,88400.0,27.0904,27.1117,27.0904,27.1117,88400.0
2012-05-02 13:40:00,38.16,38.18,38.15,38.18,133100.0,27.1117,27.1259,27.1046,27.1259,133100.0
2012-05-02 13:45:00,38.18,38.2,38.16,38.2,63700.0,27.1259,27.1401,27.1117,27.1401,63700.0
2012-05-02 13:50:00,38.2,38.22,38.18,38.21,150800.0,27.1401,27.1543,27.1259,27.1472,150800.0
2012-05-02 13:55:00,38.2,38.21,38.19,38.2,172900.0,27.1401,27.1472,27.133,27.1401,172900.0
2012-05-02 14:00:00,38.2,38.21,38.17,38.17,34200.0,27.1401,27.1472,27.1188,27.1188,34200.0
2012-05-02 14:05:00,38.18,38.24,38.18,38.24,85400.0,27.1259,27.1686,27.1259,27.1686,85400.0
2012-05-02 14:10:00,38.23,38.24,38.2,38.23,111100.0,27.1615,27.1686,27.1401,27.1615,111100.0
2012-05-02 14:15:00,38.22,38.26,38.22,38.25,240500.0,27.1543,27.1828,27.1543,27.1757,240500.0
2012-05-02 14:20:00,38.26,38.27,38.25,38.26,427000.0,27.1828,27.1899,27.1757,27.1828,427000.0
2012-05-02 14:25:00,38.27,38.3,38.25,38.28,173500.0,27.1899,27.2112,27.1757,27.197,173500.0
2012-05-02 14:30:00,38.28,38.29,38.19,38.21,307900.0,27.197,27.2041,27.133,27.1472,307900.0
2012-05-02 14:35:00,38.21,38.21,38.18,38.2,54500.0,27.1472,27.1472,27.1259,27.1401,54500.0
2012-05-02 14:40:00,38.2,38.22,38.19,38.2,47900.0,27.1401,27.1543,27.133,27.1401,47900.0
2012-05-02 14:45:00,38.19,38.21,38.19,38.2,92800.0,27.133,27.1472,27.133,27.1401,92800.0
2012-05-02 14:50:00,38.19,38.22,38.19,38.21,20400.0,27.133,27.1543,27.133,27.1472,20400.0
2012-05-02 14:55:00,38.22,38.25,38.19,38.24,244100.0,27.1543,27.1757,27.133,27.1686,244100.0
2012-05-02 15:00:00,38.25,38.25,38.19,38.2,81000.0,27.1757,27.1757,27.133,27.1401,81000.0
2012-05-02 15:05:00,38.2,38.21,38.18,38.19,57000.0,27.1401,27.1472,27.1259,27.133,57000.0
2012-05-02 15:10:00,38.18,38.19,38.17,38.18,83900.0,27.1259,27.133,27.1188,27.1259,83900.0
2012-05-02 15:15:00,38.18,38.22,38.18,38.18,138800.0,27.1259,27.1543,27.1259,27.1259,138800.0
2012-05-02 15:20:00,38.19,38.22,38.19,38.22,90600.0,27.133,27.1543,27.133,27.1543,90600.0
2012-05-02 15:25:00,38.22,38.22,38.17,38.19,299200.0,27.1543,27.1543,27.1188,27.133,299200.0
2012-05-02 15:30:00,38.18,38.19,38.16,38.18,151200.0,27.1259,27.133,27.1117,27.1259,151200.0
2012-05-02 15:35:00,38.19,38.23,38.18,38.2,198200.0,27.133,27.1615,27.1259,27.1401,198200.0
2012-05-02 15:40:00,38.21,38.26,38.2,38.24,293800.0,27.1472,27.1828,27.1401,27.1686,293800.0
2012-05-02 15:45:00,38.23,38.32,38.23,38.3,900000.0,27.1615,27.2254,27.1615,27.2112,900000.0
2012-05-02 15:50:00,38.29,38.3,38.23,38.26,386100.0,27.2041,27.2112,27.1615,27.1828,386100.0
2012-05-02 15:55:00,38.26,38.33,38.24,38.29,1280000.0,27.1828,27.2325,27.1686,27.2041,1280000.0
2012-05-03 09:30:00,38.19,38.22,38.1,38.14,387400.0,27.133,27.1543,27.0691,27.0975,387400.0
2012-05-03 09:35:00,38.13,38.14,38.02,38.03,157400.0,27.0904,27.0975,27.0123,27.0194,157400.0
2012-05-03 09:40:00,38.04,38.04,37.99,38.03,262200.0,27.0265,27.0265,26.9909,27.0194,262200.0
2012-05-03 09:45:00,38.03,38.09,38.02,38.08,332700.0,27.0194,27.062,27.0123,27.0549,332700.0
2012-05-03 09:50:00,38.09,38.19,38.08,38.19,786600.0,27.062,27.133,27.0549,27.133,786600.0
2012-05-03 09:55:00,38.19,38.19,38.05,38.09,441000.0,27.133,27.133,27.0336,27.062,441000.0
2012-05-03 10:00:00,38.08,38.11,38.01,38.06,795900.0,27.0549,27.0762,27.0051,27.0407,795900.0
2012-05-03 10:05:00,38.05,38.07,37.97,38.06,300100.0,27.0336,27.0478,26.9767,27.0407,300100.0
2012-05-03 10:10:00,38.06,38.06,37.99,38.02,175500.0,27.0407,27.0407,26.9909,27.0123,175500.0
2012-05-03 10:15:00,38.01,38.03,37.96,37.99,311200.0,27.0051,27.0194,26.9696,26.9909,311200.0
2012-05-03 10:20:00,37.98,38.0,37.92,37.99,186500.0,26.9838,26.998,26.9412,26.9909,186500.0
2012-05-03 10:25:00,37.99,38.04,37.98,38.03,55900.0,26.9909,27.0265,26.9838,27.0194,55900.0
2012-05-03 10:30:00,38.02,38.04,37.98,38.04,135500.0,27.0123,27.0265,26.9838,27.0265,135500.0
2012-05-03 10:35:00,38.04,38.06,38.01,38.06,128100.0,27.0265,27.0407,27.0051,27.0407,128100.0
2012-05-03 10:40:00,38.05,38.06,38.03,38.03,37900.0,27.0336,27.0407,27.0194,27.0194,37900.0
2012-05-03 10:45:00,38.02,38.04,38.01,38.04,32200.0,27.0123,27.0265,27.0051,27.0265,32200.0
2012-05-03 10:50:00,38.04,38.04,37.99,38.03,65200.0,27.0265,27.0265,26.9909,27.0194,65200.0
2012-05-03 10:55:00,38.04,38.12,38.04,38.12,115000.0,27.0265,27.0833,27.0265,27.0833,115000.0
2012-05-03 11:00:00,38.11,38.13,38.07,38.07,93800.0,27.0762,27.0904,27.0478,27.0478,93800.0
2012-05-03 11:05:00,38.07,38.08,38.05,38.05,14400.0,27.0478,27.0549,27.0336,27.0336,14400.0
2012-05-03 11:10:00,38.06,38.08,38.05,38.07,48300.0,27.0407,27.0549,27.0336,27.0478,48300.0
2012-05-03 11:15:00,38.06,38.08,38.05,38.07,98500.0,27.0407,27.0549,27.0336,27.0478,98500.0
2012-05-03 11:20:00,38.07,38.11,38.07,38.11,60600.0,27.0478,27.0762,27.0478,27.0762,60600.0
2012-05-03 11:25:00,38.1,38.12,38.09,38.09,103000.0,27.0691,27.0833,27.062,27.062,103000.0
2012-05-03 11:30:00,38.1,38.12,38.08,38.08,115300.0,27.0691,27.0833,27.0549,27.0549,115300.0
2012-05-03 11:35:00,38.07,38.08,38.06,38.08,50900.0,27.0478,27.0549,27.0407,27.0549,50900.0
2012-05-03 11:40:00,38.08,38.09,38.07,38.07,34900.0,27.0549,27.062,27.0478,27.0478,34900.0
2012-05-03 11:45:00,38.07,38.08,38.01,38.02,199900.0,27.0478,27.0549,27.0051,27.0123,199900.0
2012-05-03 11:50:00,38.01,38.02,37.99,38.02,86900.0,27.0051,27.0123,26.9909,27.0123,86900.0
2012-05-03 11:55:00,38.01,38.03,37.99,38.01,77600.0,27.0051,27.0194,26.9909,27.0051,77600.0
2012-05-03 12:00:00,38.0,38.02,37.97,37.99,57500.0,26.998,27.0123,26.9767,26.9909,57500.0
2012-05-03 12:05:00,37.98,38.0,37.97,38.0,64800.0,26.9838,26.998,26.9767,26.998,64800.0
2012-05-03 12:10:00,38.01,38.01,37.99,38.0,26800.0,27.0051,27.0051,26.9909,26.998,26800.0
2012-05-03 12:15:00,37.99,38.03,37.99,38.03,28100.0,26.9909,27.0194,26.9909,27.0194,28100.0
2012-05-03 12:20:00,38.03,38.03,38.0,38.01,52100.0,27.0194,27.0194,26.998,27.0051,52100.0
2012-05-03 12:25:00,38.0,38.04,37.98,38.01,110800.0,26.998,27.0265,26.9838,27.0051,110800.0
2012-05-03 12:30:00,38.0,38.01,37.98,37.99,35100.0,26.998,27.0051,26.9838,26.9909,35100.0
2012-05-03 12:35:00,37.99,38.02,37.98,38.02,37800.0,26.9909,27.0123,26.9838,27.0123,37800.0
2012-05-03 12:40:00,38.01,38.02,38.0,38.01,16300.0,27.0051,27.0123,26.998,27.0051,16300.0
2012-05-03 12:45:00,38.01,38.04,38.01,38.03,63100.0,27.0051,27.0265,27.0051,27.0194,63100.0
2012-05-03 12:50:00,38.03,38.04,38.02,38.02,22300.0,27.0194,27.0265,27.0123,27.0123,22300.0
2012-05-03 12:55:00,38.02,38.02,37.99,37.99,30500.0,27.0123,27.0123,26.9909,26.9909,30500.0
2012-05-03 13:00:00,37.99,38.0,37.98,38.0,12500.0,26.9909,26.998,26.9838,26.998,12500.0
2012-05-03 13:05:00,37.99,37.99,37.96,37.97,34100.0,26.9909,26.9909,26.9696,26.9767,34100.0
2012-05-03 13:10:00,37.97,37.98,37.92,37.92,72900.0,26.9767,26.9838,26.9412,26.9412,72900.0
2012-05-03 13:15:00,37.92,37.96,37.92,37.96,45900.0,26.9412,26.9696,26.9412,26.9696,45900.0
2012-05-03 13:20:00,37.96,37.97,37.95,37.96,30000.0,26.9696,26.9767,26.9625,26.9696,30000.0
2012-05-03 13:25:00,37.96,37.98,37.95,37.98,13600.0,26.9696,26.9838,26.9625,26.9838,13600.0
2012-05-03 13:30:00,37.98,37.98,37.94,37.95,44300.0,26.9838,26.9838,26.9554,26.9625,44300.0
2012-05-03 13:35:00,37.95,37.95,37.91,37.92,54100.0,26.9625,26.9625,26.9341,26.9412,54100.0
2012-05-03 13:40:00,37.91,37.92,37.81,37.81,185700.0,26.9341,26.9412,26.8631,26.8631,185700.0
2012-05-03 13:45:00,37.81,37.88,37.81,37.87,275700.0,26.8631,26.9128,26.8631,26.9057,275700.0
2012-05-03 13:50:00,37.87,37.87,37.84,37.86,57300.0,26.9057,26.9057,26.8844,26.8986,57300.0
2012-05-03 13:55:00,37.87,37.9,37.87,37.88,46300.0,26.9057,26.927,26.9057,26.9128,46300.0
2012-05-03 14:00:00,37.87,37.88,37.86,37.87,66600.0,26.9057,26.9128,26.8986,26.9057,66600.0
2012-05-03 14:05:00,37.87,37.9,37.86,37.89,124000.0,26.9057,26.927,26.8986,26.9199,124000.0
2012-05-03 14:10:00,37.89,37.9,37.85,37.88,101700.0,26.9199,26.927,26.8915,26.9128,101700.0
2012-05-03 14:15:00,37.89,37.91,37.87,37.9,26800.0,26.9199,26.9341,26.9057,26.927,26800.0
2012-05-03 14:20:00,37.9,37.92,37.88,37.89,36900.0,26.927,26.9412,26.9128,26.9199,36900.0
2012-05-03 14:25:00,37.89,37.89,37.86,37.87,45500.0,26.9199,26.9199,26.8986,26.9057,45500.0
2012-05-03 14:30:00,37.87,37.89,37.87,37.89,34300.0,26.9057,26.9199,26.9057,26.9199,34300.0
2012-05-03 14:35:00,37.89,37.91,37.89,37.89,29800.0,26.9199,26.9341,26.9199,26.9199,29800.0
2012-05-03 14:40:00,37.89,37.9,37.87,37.88,53800.0,26.9199,26.927,26.9057,26.9128,53800.0
2012-05-03 14:45:00,37.88,37.9,37.84,37.86,90000.0,26.9128,26.927,26.8844,26.8986,90000.0
2012-05-03 14:50:00,37.85,37.88,37.85,37.88,66200.0,26.8915,26.9128,26.8915,26.9128,66200.0
2012-05-03 14:55:00,37.87,37.9,37.86,37.88,49900.0,26.9057,26.927,26.8986,26.9128,49900.0
2012-05-03 15:00:00,37.88,37.93,37.88,37.92,145300.0,26.9128,26.9483,26.9128,26.9412,145300.0
2012-05-03 15:05:00,37.92,37.95,37.9,37.91,122200.0,26.9412,26.9625,26.927,26.9341,122200.0
2012-05-03 15:10:00,37.91,37.95,37.91,37.94,32200.0,26.9341,26.9625,26.9341,26.9554,32200.0
2012-05-03 15:15:00,37.94,37.99,37.94,37.97,90600.0,26.9554,26.9909,26.9554,26.9767,90600.0
2012-05-03 15:20:00,37.97,38.02,37.97,37.98,162300.0,26.9767,27.0123,26.9767,26.9838,162300.0
2012-05-03 15:25:00,37.99,38.01,37.93,37.93,160900.0,26.9909,27.0051,26.9483,26.9483,160900.0
2012-05-03 15:30:00,37.93,38.0,37.93,38.0,70000.0,26.9483,26.998,26.9483,26.998,70000.0
2012-05-03 15:35:00,38.0,38.0,37.96,37.96,138900.0,26.998,26.998,26.9696,26.9696,138900.0
2012-05-03 15:40:00,37.95,37.99,37.94,37.98,125500.0,26.9625,26.9909,26.9554,26.9838,125500.0
2012-05-03 15:45:00,37.98,37.99,37.9,37.92,352600.0,26.9838,26.9909,26.927,26.9412,352600.0
2012-05-03 15:50:00,37.93,37.94,37.89,37.89,423400.0,26.9483,26.9554,26.9199,26.9199,423400.0
2012-05-03 15:55:00,37.91,37.95,37.85,37.94,944500.0,26.9341,26.9625,26.8915,26.9554,944500.0
2012-05-04 09:30:00,37.72,37.73,37.6,37.69,497200.0,26.7991,26.8062,26.7139,26.7778,497200.0
2012-05-04 09:35:00,37.7,37.71,37.59,37.63,227500.0,26.7849,26.792,26.7067,26.7352,227500.0
2012-05-04 09:40:00,37.63,37.63,37.56,37.58,247500.0,26.7352,26.7352,26.6854,26.6996,247500.0
2012-05-04 09:45:00,37.57,37.58,37.54,37.56,230100.0,26.6925,26.6996,26.6712,26.6854,230100.0
2012-05-04 09:50:00,37.57,37.62,37.56,37.57,125000.0,26.6925,26.7281,26.6854,26.6925,125000.0
2012-05-04 09:55:00,37.56,37.57,37.47,37.5,263400.0,26.6854,26.6925,26.6215,26.6428,263400.0
2012-05-04 10:00:00,37.5,37.51,37.44,37.47,410500.0,26.6428,26.6499,26.6002,26.6215,410500.0
2012-05-04 10:05:00,37.47,37.54,37.46,37.5,136700.0,26.6215,26.6712,26.6144,26.6428,136700.0
2012-05-04 10:10:00,37.5,37.51,37.46,37.48,92900.0,26.6428,26.6499,26.6144,26.6286,92900.0
2012-05-04 10:15:00,37.48,37.48,37.39,37.39,251900.0,26.6286,26.6286,26.5647,26.5647,251900.0
2012-05-04 10:20:00,37.39,37.47,37.38,37.47,121300.0,26.5647,26.6215,26.5575,26.6215,121300.0
2012-05-04 10:25:00,37.47,37.48,37.44,37.44,72200.0,26.6215,26.6286,26.6002,26.6002,72200.0
2012-05-04 10:30:00,37.45,37.46,37.36,37.37,425600.0,26.6073,26.6144,26.5433,26.5504,425600.0
2012-05-04 10:35:00,37.37,37.38,37.34,37.38,292300.0,26.5504,26.5575,26.5291,26.5575,292300.0
2012-05-04 10:40:00,37.38,37.42,37.35,37.4,218700.0,26.5575,26.586,26.5362,26.5718,218700.0
2012-05-04 10:45:00,37.4,37.43,37.38,37.42,130200.0,26.5718,26.5931,26.5575,26.586,130200.0
2012-05-04 10:50:00,37.41,37.44,37.4,37.44,82900.0,26.5789,26.6002,26.5718,26.6002,82900.0
2012-05-04 10:55:00,37.44,37.47,37.43,37.46,140600.0,26.6002,26.6215,26.5931,26.6144,140600.0
2012-05-04 11:00:00,37.46,37.49,37.43,37.45,99800.0,26.6144,26.6357,26.5931,26.6073,99800.0
2012-05-04 11:05:00,37.45,37.46,37.43,37.44,108100.0,26.6073,26.6144,26.5931,26.6002,108100.0
2012-05-04 11:10:00,37.45,37.47,37.43,37.46,255300.0,26.6073,26.6215,26.5931,26.6144,255300.0
2012-05-04 11:15:00,37.46,37.47,37.43,37.47,179500.0,26.6144,26.6215,26.5931,26.6215,179500.0
2012-05-04 11:20:00,37.47,37.47,37.4,37.41,121300.0,26.6215,26.6215,26.5718,26.5789,121300.0
2012-05-04 11:25:00,37.42,37.44,37.41,37.43,92800.0,26.586,26.6002,26.5789,26.5931,92800.0
2012-05-04 11:30:00,37.42,37.46,37.4,37.42,122600.0,26.586,26.6144,26.5718,26.586,122600.0
2012-05-04 11:35:00,37.43,37.43,37.35,37.37,225500.0,26.5931,26.5931,26.5362,26.5504,225500.0
2012-05-04 11:40:00,37.37,37.4,37.35,37.37,216400.0,26.5504,26.5718,26.5362,26.5504,216400.0
2012-05-04 11:45:00,37.37,37.37,37.33,37.36,70900.0,26.5504,26.5504,26.522,26.5433,70900.0
2012-05-04 11:50:00,37.36,37.37,37.29,37.32,685300.0,26.5433,26.5504,26.4936,26.5149,685300.0
2012-05-04 11:55:00,37.31,37.32,37.27,37.28,213000.0,26.5078,26.5149,26.4794,26.4865,213000.0
2012-05-04 12:00:00,37.28,37.31,37.27,37.31,105700.0,26.4865,26.5078,26.4794,26.5078,105700.0
2012-05-04 12:05:00,37.31,37.39,37.3,37.38,142700.0,26.5078,26.5647,26.5007,26.5575,142700.0
2012-05-04 12:10:00,37.37,37.41,37.37,37.4,204300.0,26.5504,26.5789,26.5504,26.5718,204300.0
2012-05-04 12:15:00,37.4,37.41,37.38,37.4,49000.0,26.5718,26.5789,26.5575,26.5718,49000.0
2012-05-04 12:20:00,37.4,37.4,37.34,37.36,138000.0,26.5718,26.5718,26.5291,26.5433,138000.0
2012-05-04 12:25:00,37.36,37.37,37.35,37.36,37000.0,26.5433,26.5504,26.5362,26.5433,37000.0
2012-05-04 12:30:00,37.36,37.36,37.34,37.35,29100.0,26.5433,26.5433,26.5291,26.5362,29100.0
2012-05-04 12:35:00,37.34,37.34,37.29,37.3,130500.0,26.5291,26.5291,26.4936,26.5007,130500.0
2012-05-04 12:40:00,37.3,37.32,37.28,37.31,113600.0,26.5007,26.5149,26.4865,26.5078,113600.0
2012-05-04 12:45:00,37.31,37.33,37.31,37.32,52000.0,26.5078,26.522,26.5078,26.5149,52000.0
2012-05-04 12:50:00,37.32,37.34,37.3,37.3,99000.0,26.5149,26.5291,26.5007,26.5007,99000.0
2012-05-04 12:55:00,37.3,37.3,37.23,37.26,517700.0,26.5007,26.5007,26.451,26.4723,517700.0
2012-05-04 13:00:00,37.27,37.3,37.25,37.27,199200.0,26.4794,26.5007,26.4652,26.4794,199200.0
2012-05-04 13:05:00,37.28,37.29,37.25,37.26,243700.0,26.4865,26.4936,26.4652,26.4723,243700.0
2012-05-04 13:10:00,37.27,37.28,37.21,37.22,242800.0,26.4794,26.4865,26.4368,26.4439,242800.0
2012-05-04 13:15:00,37.22,37.29,37.22,37.28,48800.0,26.4439,26.4936,26.4439,26.4865,48800.0
2012-05-04 13:20:00,37.27,37.28,37.25,37.26,51100.0,26.4794,26.4865,26.4652,26.4723,51100.0
2012-05-04 13:25:00,37.26,37.29,37.26,37.29,37700.0,26.4723,26.4936,26.4723,26.4936,37700.0
2012-05-04 13:30:00,37.29,37.34,37.28,37.33,49900.0,26.4936,26.5291,26.4865,26.522,49900.0
2012-05-04 13:35:00,37.32,37.33,37.3,37.31,20000.0,26.5149,26.522,26.5007,26.5078,20000.0
2012-05-04 13:40:00,37.3,37.35,37.3,37.34,63300.0,26.5007,26.5362,26.5007,26.5291,63300.0
2012-05-04 13:45:00,37.34,37.35,37.33,37.35,81100.0,26.5291,26.5362,26.522,26.5362,81100.0
2012-05-04 13:50:00,37.34,37.36,37.34,37.34,19500.0,26.5291,26.5433,26.5291,26.5291,19500.0
2012-05-04 13:55:00,37.35,37.37,37.34,37.36,19900.0,26.5362,26.5504,26.5291,26.5433,19900.0
2012-05-04 14:00:00,37.37,37.37,37.34,37.34,44100.0,26.5504,26.5504,26.5291,26.5291,44100.0
2012-05-04 14:05:00,37.34,37.35,37.33,37.33,57300.0,26.5291,26.5362,26.522,26.522,57300.0
2012-05-04 14:10:00,37.33,37.33,37.3,37.3,51200.0,26.522,26.522,26.5007,26.5007,51200.0
2012-05-04 14:15:00,37.3,37.31,37.28,37.3,74000.0,26.5007,26.5078,26.4865,26.5007,74000.0
2012-05-04 14:20:00,37.3,37.32,37.28,37.32,68300.0,26.5007,26.5149,26.4865,26.5149,68300.0
2012-05-04 14:25:00,37.32,37.32,37.3,37.31,34500.0,26.5149,26.5149,26.5007,26.5078,34500.0
2012-05-04 14:30:00,37.32,37.32,37.3,37.32,31000.0,26.5149,26.5149,26.5007,26.5149,31000.0
2012-05-04 14:35:00,37.31,37.31,37.23,37.24,65200.0,26.5078,26.5078,26.451,26.4581,65200.0
2012-05-04 14:40:00,37.24,37.26,37.21,37.25,76700.0,26.4581,26.4723,26.4368,26.4652,76700.0
2012-05-04 14:45:00,37.25,37.3,37.25,37.29,108300.0,26.4652,26.5007,26.4652,26.4936,108300.0
2012-05-04 14:50:00,37.3,37.3,37.26,37.26,42800.0,26.5007,26.5007,26.4723,26.4723,42800.0
2012-05-04 14:55:00,37.27,37.33,37.27,37.31,62300.0,26.4794,26.522,26.4794,26.5078,62300.0
2012-05-04 15:00:00,37.32,37.37,37.3,37.36,91300.0,26.5149,26.5504,26.5007,26.5433,91300.0
2012-05-04 15:05:00,37.35,37.36,37.32,37.34,38000.0,26.5362,26.5433,26.5149,26.5291,38000.0
2012-05-04 15:10:00,37.33,37.37,37.33,37.36,126400.0,26.522,26.5504,26.522,26.5433,126400.0
2012-05-04 15:15:00,37.35,37.37,37.34,37.34,57900.0,26.5362,26.5504,26.5291,26.5291,57900.0
2012-05-04 15:20:00,37.35,37.37,37.34,37.37,37800.0,26.5362,26.5504,26.5291,26.5504,37800.0
2012-05-04 15:25:00,37.37,37.37,37.34,37.34,37200.0,26.5504,26.5504,26.5291,26.5291,37200.0
2012-05-04 15:30:00,37.35,37.39,37.33,37.39,189100.0,26.5362,26.5647,26.522,26.5647,189100.0
2012-05-04 15:35:00,37.38,37.41,37.36,37.37,210000.0,26.5575,26.5789,26.5433,26.5504,210000.0
2012-05-04 15:40:00,37.36,37.4,37.36,37.38,136600.0,26.5433,26.5718,26.5433,26.5575,136600.0
2012-05-04 15:45:00,37.38,37.4,37.35,37.37,247400.0,26.5575,26.5718,26.5362,26.5504,247400.0
2012-05-04 15:50:00,37.37,37.37,37.3,37.3,607600.0,26.5504,26.5504,26.5007,26.5007,607600.0
2012-05-04 15:55:00,37.3,37.4,37.3,37.38,1381700.0,26.5007,26.5718,26.5007,26.5575,1381700.0
2012-05-07 09:30:00,37.08,37.26,37.08,37.25,237800.0,26.3444,26.4723,26.3444,26.4652,237800.0
2012-05-07 09:35:00,37.26,37.35,37.24,37.32,480400.0,26.4723,26.5362,26.4581,26.5149,480400.0
2012-05-07 09:40:00,37.33,37.38,37.32,37.33,478200.0,26.522,26.5575,26.5149,26.522,478200.0
2012-05-07 09:45:00,37.33,37.33,37.26,37.26,308600.0,26.522,26.522,26.4723,26.4723,308600.0
2012-05-07 09:50:00,37.25,37.29,37.23,37.24,145500.0,26.4652,26.4936,26.451,26.4581,145500.0
2012-05-07 09:55:00,37.24,37.26,37.19,37.26,187500.0,26.4581,26.4723,26.4226,26.4723,187500.0
2012-05-07 10:00:00,37.26,37.34,37.26,37.32,199700.0,26.4723,26.5291,26.4723,26.5149,199700.0
2012-05-07 10:05:00,37.33,37.36,37.3,37.3,603400.0,26.522,26.5433,26.5007,26.5007,603400.0
2012-05-07 10:10:00,37.31,37.32,37.2,37.2,258800.0,26.5078,26.5149,26.4297,26.4297,258800.0
2012-05-07 10:15:00,37.2,37.27,37.18,37.26,183100.0,26.4297,26.4794,26.4155,26.4723,183100.0
2012-05-07 10:20:00,37.26,37.3,37.22,37.3,177000.0,26.4723,26.5007,26.4439,26.5007,177000.0
2012-05-07 10:25:00,37.3,37.3,37.2,37.23,326700.0,26.5007,26.5007,26.4297,26.451,326700.0
2012-05-07 10:30:00,37.23,37.26,37.17,37.18,210800.0,26.451,26.4723,26.4083,26.4155,210800.0
2012-05-07 10:35:00,37.18,37.2,37.14,37.2,122000.0,26.4155,26.4297,26.387,26.4297,122000.0
2012-05-07 10:40:00,37.19,37.21,37.15,37.18,67200.0,26.4226,26.4368,26.3941,26.4155,67200.0
2012-05-07 10:45:00,37.17,37.24,37.17,37.24,48800.0,26.4083,26.4581,26.4083,26.4581,48800.0
2012-05-07 10:50:00,37.24,37.26,37.22,37.26,81900.0,26.4581,26.4723,26.4439,26.4723,81900.0
2012-05-07 10:55:00,37.25,37.26,37.2,37.24,108700.0,26.4652,26.4723,26.4297,26.4581,108700.0
2012-05-07 11:00:00,37.24,37.3,37.24,37.28,79600.0,26.4581,26.5007,26.4581,26.4865,79600.0
2012-05-07 11:05:00,37.28,37.31,37.27,37.28,129400.0,26.4865,26.5078,26.4794,26.4865,129400.0
2012-05-07 11:10:00,37.28,37.29,37.26,37.27,93500.0,26.4865,26.4936,26.4723,26.4794,93500.0
2012-05-07 11:15:00,37.26,37.27,37.24,37.25,109200.0,26.4723,26.4794,26.4581,26.4652,109200.0
2012-05-07 11:20:00,37.25,37.27,37.24,37.24,24900.0,26.4652,26.4794,26.4581,26.4581,24900.0
2012-05-07 11:25:00,37.24,37.24,37.21,37.22,65300.0,26.4581,26.4581,26.4368,26.4439,65300.0
2012-05-07 11:30:00,37.23,37.24,37.2,37.24,104000.0,26.451,26.4581,26.4297,26.4581,104000.0
2012-05-07 11:35:00,37.24,37.25,37.21,37.23,291800.0,26.4581,26.4652,26.4368,26.451,291800.0
2012-05-07 11:40:00,37.23,37.24,37.2,37.21,31000.0,26.451,26.4581,26.4297,26.4368,31000.0
2012-05-07 11:45:00,37.2,37.22,37.2,37.21,27800.0,26.4297,26.4439,26.4297,26.4368,27800.0
2012-05-07 11:50:00,37.22,37.23,37.2,37.21,85300.0,26.4439,26.451,26.4297,26.4368,85300.0
2012-05-07 11:55:00,37.22,37.22,37.2,37.21,55800.0,26.4439,26.4439,26.4297,26.4368,55800.0
2012-05-07 12:00:00,37.21,37.23,37.2,37.22,123200.0,26.4368,26.451,26.4297,26.4439,123200.0
2012-05-07 12:05:00,37.22,37.25,37.22,37.22,36300.0,26.4439,26.4652,26.4439,26.4439,36300.0
2012-05-07 12:10:00,37.23,37.23,37.2,37.21,33500.0,26.451,26.451,26.4297,26.4368,33500.0
2012-05-07 12:15:00,37.22,37.22,37.19,37.21,29700.0,26.4439,26.4439,26.4226,26.4368,29700.0
2012-05-07 12:20:00,37.21,37.23,37.2,37.22,14100.0,26.4368,26.451,26.4297,26.4439,14100.0
2012-05-07 12:25:00,37.23,37.25,37.22,37.25,31600.0,26.451,26.4652,26.4439,26.4652,31600.0
2012-05-07 12:30:00,37.24,37.33,37.24,37.31,67900.0,26.4581,26.522,26.4581,26.5078,67900.0
2012-05-07 12:35:00,37.32,37.32,37.27,37.27,74700.0,26.5149,26.5149,26.4794,26.4794,74700.0
2012-05-07 12:40:00,37.26,37.3,37.26,37.29,55200.0,26.4723,26.5007,26.4723,26.4936,55200.0
2012-05-07 12:45:00,37.29,37.29,37.28,37.28,7900.0,26.4936,26.4936,26.4865,26.4865,7900.0
2012-05-07 12:50:00,37.28,37.3,37.25,37.25,73400.0,26.4865,26.5007,26.4652,26.4652,73400.0
2012-05-07 12:55:00,37.26,37.26,37.23,37.26,61000.0,26.4723,26.4723,26.451,26.4723,61000.0
2012-05-07 13:00:00,37.26,37.27,37.25,37.26,45900.0,26.4723,26.4794,26.4652,26.4723,45900.0
2012-05-07 13:05:00,37.25,37.26,37.24,37.24,9600.0,26.4652,26.4723,26.4581,26.4581,9600.0
2012-05-07 13:10:00,37.24,37.27,37.22,37.27,78300.0,26.4581,26.4794,26.4439,26.4794,78300.0
2012-05-07 13:15:00,37.26,37.28,37.25,37.25,123700.0,26.4723,26.4865,26.4652,26.4652,123700.0
2012-05-07 13:20:00,37.26,37.31,37.23,37.25,136700.0,26.4723,26.5078,26.451,26.4652,136700.0
2012-05-07 13:25:00,37.24,37.24,37.22,37.22,42800.0,26.4581,26.4581,26.4439,26.4439,42800.0
2012-05-07 13:30:00,37.22,37.25,37.21,37.23,58600.0,26.4439,26.4652,26.4368,26.451,58600.0
2012-05-07 13:35:00,37.24,37.27,37.24,37.27,30200.0,26.4581,26.4794,26.4581,26.4794,30200.0
2012-05-07 13:40:00,37.26,37.29,37.24,37.26,70200.0,26.4723,26.4936,26.4581,26.4723,70200.0
2012-05-07 13:45:00,37.27,37.28,37.24,37.25,56900.0,26.4794,26.4865,26.4581,26.4652,56900.0
2012-05-07 13:50:00,37.25,37.27,37.23,37.26,47600.0,26.4652,26.4794,26.451,26.4723,47600.0
2012-05-07 13:55:00,37.27,37.29,37.25,37.26,61200.0,26.4794,26.4936,26.4652,26.4723,61200.0
2012-05-07 14:00:00,37.26,37.28,37.25,37.27,68500.0,26.4723,26.4865,26.4652,26.4794,68500.0
2012-05-07 14:05:00,37.27,37.31,37.26,37.29,77200.0,26.4794,26.5078,26.4723,26.4936,77200.0
2012-05-07 14:10:00,37.28,37.29,37.25,37.28,32300.0,26.4865,26.4936,26.4652,26.4865,32300.0
2012-05-07 14:15:00,37.28,37.31,37.27,37.28,55600.0,26.4865,26.5078,26.4794,26.4865,55600.0
2012-05-07 14:20:00,37.28,37.28,37.27,37.27,11600.0,26.4865,26.4865,26.4794,26.4794,11600.0
2012-05-07 14:25:00,37.28,37.3,37.26,37.29,74500.0,26.4865,26.5007,26.4723,26.4936,74500.0
2012-05-07 14:30:00,37.29,37.29,37.26,37.27,34800.0,26.4936,26.4936,26.4723,26.4794,34800.0
2012-05-07 14:35:00,37.27,37.28,37.27,37.27,7700.0,26.4794,26.4865,26.4794,26.4794,7700.0
2012-05-07 14:40:00,37.27,37.29,37.26,37.28,58900.0,26.4794,26.4936,26.4723,26.4865,58900.0
2012-05-07 14:45:00,37.28,37.29,37.27,37.27,18600.0,26.4865,26.4936,26.4794,26.4794,18600.0
2012-05-07 14:50:00,37.27,37.31,37.27,37.28,57700.0,26.4794,26.5078,26.4794,26.4865,57700.0
2012-05-07 14:55:00,37.28,37.31,37.28,37.28,30900.0,26.4865,26.5078,26.4865,26.4865,30900.0
2012-05-07 15:00:00,37.29,37.3,37.27,37.28,57000.0,26.4936,26.5007,26.4794,26.4865,57000.0
2012-05-07 15:05:00,37.28,37.3,37.25,37.25,54900.0,26.4865,26.5007,26.4652,26.4652,54900.0
2012-05-07 15:10:00,37.25,37.28,37.25,37.27,49600.0,26.4652,26.4865,26.4652,26.4794,49600.0
2012-05-07 15:15:00,37.27,37.28,37.25,37.27,28800.0,26.4794,26.4865,26.4652,26.4794,28800.0
2012-05-07 15:20:00,37.27,37.28,37.25,37.26,39300.0,26.4794,26.4865,26.4652,26.4723,39300.0
2012-05-07 15:25:00,37.26,37.27,37.23,37.26,85300.0,26.4723,26.4794,26.451,26.4723,85300.0
2012-05-07 15:30:00,37.25,37.29,37.24,37.29,64300.0,26.4652,26.4936,26.4581,26.4936,64300.0
2012-05-07 15:35:00,37.29,37.3,37.25,37.27,69700.0,26.4936,26.5007,26.4652,26.4794,69700.0
2012-05-07 15:40:00,37.27,37.27,37.22,37.24,144500.0,26.4794,26.4794,26.4439,26.4581,144500.0
2012-05-07 15:45:00,37.24,37.26,37.24,37.25,101100.0,26.4581,26.4723,26.4581,26.4652,101100.0
2012-05-07 15:50:00,37.24,37.25,37.19,37.2,186600.0,26.4581,26.4652,26.4226,26.4297,186600.0
2012-05-07 15:55:00,37.19,37.23,37.19,37.22,640300.0,26.4226,26.451,26.4226,26.4439,640300.0
2012-05-08 09:30:00,36.75,36.78,36.68,36.68,217100.0,26.1099,26.1313,26.0602,26.0602,217100.0
2012-05-08 09:35:00,36.69,36.69,36.55,36.56,342000.0,26.0673,26.0673,25.9679,25.975,342000.0
2012-05-08 09:40:00,36.56,36.67,36.53,36.62,677900.0,25.975,26.0531,25.9536,26.0176,677900.0
2012-05-08 09:45:00,36.61,36.68,36.58,36.66,332700.0,26.0105,26.0602,25.9892,26.046,332700.0
2012-05-08 09:50:00,36.66,36.68,36.58,36.58,219300.0,26.046,26.0602,25.9892,25.9892,219300.0
2012-05-08 09:55:00,36.58,36.58,36.5,36.52,664800.0,25.9892,25.9892,25.9323,25.9465,664800.0
2012-05-08 10:00:00,36.52,36.53,36.36,36.38,1535300.0,25.9465,25.9536,25.8329,25.8471,1535300.0
2012-05-08 10:05:00,36.38,36.39,36.3,36.32,589700.0,25.8471,25.8542,25.7902,25.8044,589700.0
2012-05-08 10:10:00,36.32,36.34,36.26,36.3,349900.0,25.8044,25.8187,25.7618,25.7902,349900.0
2012-05-08 10:15:00,36.29,36.37,36.28,36.36,317600.0,25.7831,25.84,25.776,25.8329,317600.0
2012-05-08 10:20:00,36.36,36.37,36.28,36.29,108800.0,25.8329,25.84,25.776,25.7831,108800.0
2012-05-08 10:25:00,36.28,36.3,36.25,36.26,159400.0,25.776,25.7902,25.7547,25.7618,159400.0
2012-05-08 10:30:00,36.25,36.25,36.18,36.18,269900.0,25.7547,25.7547,25.705,25.705,269900.0
2012-05-08 10:35:00,36.18,36.18,36.12,36.18,438000.0,25.705,25.705,25.6623,25.705,438000.0
2012-05-08 10:40:00,36.17,36.21,36.15,36.18,205300.0,25.6979,25.7263,25.6837,25.705,205300.0
2012-05-08 10:45:00,36.18,36.18,36.14,36.16,207100.0,25.705,25.705,25.6766,25.6908,207100.0
2012-05-08 10:50:00,36.15,36.18,36.11,36.17,273700.0,25.6837,25.705,25.6552,25.6979,273700.0
2012-05-08 10:55:00,36.16,36.18,36.1,36.14,563800.0,25.6908,25.705,25.6481,25.6766,563800.0
2012-05-08 11:00:00,36.13,36.14,36.06,36.07,477900.0,25.6695,25.6766,25.6197,25.6268,477900.0
2012-05-08 11:05:00,36.07,36.09,36.04,36.06,302100.0,25.6268,25.641,25.6055,25.6197,302100.0
2012-05-08 11:10:00,36.06,36.07,36.0,36.04,377100.0,25.6197,25.6268,25.5771,25.6055,377100.0
2012-05-08 11:15:00,36.03,36.09,35.99,36.09,642100.0,25.5984,25.641,25.57,25.641,642100.0
2012-05-08 11:20:00,36.08,36.09,36.04,36.06,305200.0,25.6339,25.641,25.6055,25.6197,305200.0
2012-05-08 11:25:00,36.06,36.14,36.06,36.12,257600.0,25.6197,25.6766,25.6197,25.6623,257600.0
2012-05-08 11:30:00,36.12,36.14,36.07,36.12,160200.0,25.6623,25.6766,25.6268,25.6623,160200.0
2012-05-08 11:35:00,36.12,36.2,36.12,36.19,195400.0,25.6623,25.7192,25.6623,25.7121,195400.0
2012-05-08 11:40:00,36.19,36.22,36.17,36.18,209200.0,25.7121,25.7334,25.6979,25.705,209200.0
2012-05-08 11:45:00,36.17,36.2,36.16,36.19,91700.0,25.6979,25.7192,25.6908,25.7121,91700.0
2012-05-08 11:50:00,36.19,36.28,36.18,36.25,333700.0,25.7121,25.776,25.705,25.7547,333700.0
2012-05-08 11:55:00,36.25,36.26,36.22,36.25,162500.0,25.7547,25.7618,25.7334,25.7547,162500.0
2012-05-08 12:00:00,36.24,36.25,36.22,36.23,133300.0,25.7476,25.7547,25.7334,25.7405,133300.0
2012-05-08 12:05:00,36.23,36.23,36.15,36.19,144400.0,25.7405,25.7405,25.6837,25.7121,144400.0
2012-05-08 12:10:00,36.19,36.21,36.17,36.21,37000.0,25.7121,25.7263,25.6979,25.7263,37000.0
2012-05-08 12:15:00,36.2,36.23,36.19,36.23,58000.0,25.7192,25.7405,25.7121,25.7405,58000.0
2012-05-08 12:20:00,36.23,36.23,36.14,36.14,95900.0,25.7405,25.7405,25.6766,25.6766,95900.0
2012-05-08 12:25:00,36.15,36.15,36.13,36.14,63600.0,25.6837,25.6837,25.6695,25.6766,63600.0
2012-05-08 12:30:00,36.14,36.14,36.12,36.13,54400.0,25.6766,25.6766,25.6623,25.6695,54400.0
2012-05-08 12:35:00,36.13,36.17,36.13,36.17,41100.0,25.6695,25.6979,25.6695,25.6979,41100.0
2012-05-08 12:40:00,36.16,36.16,36.12,36.15,61900.0,25.6908,25.6908,25.6623,25.6837,61900.0
2012-05-08 12:45:00,36.16,36.19,36.13,36.14,44200.0,25.6908,25.7121,25.6695,25.6766,44200.0
2012-05-08 12:50:00,36.15,36.15,36.11,36.13,68800.0,25.6837,25.6837,25.6552,25.6695,68800.0
2012-05-08 12:55:00,36.13,36.14,36.12,36.12,27000.0,25.6695,25.6766,25.6623,25.6623,27000.0
2012-05-08 13:00:00,36.11,36.17,36.11,36.16,64800.0,25.6552,25.6979,25.6552,25.6908,64800.0
2012-05-08 13:05:00,36.17,36.18,36.14,36.18,62300.0,25.6979,25.705,25.6766,25.705,62300.0
2012-05-08 13:10:00,36.18,36.2,36.17,36.19,51200.0,25.705,25.7192,25.6979,25.7121,51200.0
2012-05-08 13:15:00,36.19,36.23,36.19,36.22,110200.0,25.7121,25.7405,25.7121,25.7334,110200.0
2012-05-08 13:20:00,36.22,36.25,36.22,36.22,71700.0,25.7334,25.7547,25.7334,25.7334,71700.0
2012-05-08 13:25:00,36.22,36.27,36.22,36.27,46000.0,25.7334,25.7689,25.7334,25.7689,46000.0
2012-05-08 13:30:00,36.27,36.28,36.22,36.23,162800.0,25.7689,25.776,25.7334,25.7405,162800.0
2012-05-08 13:35:00,36.23,36.27,36.22,36.23,103900.0,25.7405,25.7689,25.7334,25.7405,103900.0
2012-05-08 13:40:00,36.23,36.26,36.23,36.26,29800.0,25.7405,25.7618,25.7405,25.7618,29800.0
2012-05-08 13:45:00,36.26,36.27,36.24,36.25,37000.0,25.7618,25.7689,25.7476,25.7547,37000.0
2012-05-08 13:50:00,36.25,36.25,36.2,36.2,69600.0,25.7547,25.7547,25.7192,25.7192,69600.0
2012-05-08 13:55:00,36.21,36.23,36.19,36.23,52600.0,25.7263,25.7405,25.7121,25.7405,52600.0
2012-05-08 14:00:00,36.23,36.26,36.21,36.21,53700.0,25.7405,25.7618,25.7263,25.7263,53700.0
2012-05-08 14:05:00,36.21,36.23,36.2,36.22,86800.0,25.7263,25.7405,25.7192,25.7334,86800.0
2012-05-08 14:10:00,36.23,36.23,36.17,36.17,93700.0,25.7405,25.7405,25.6979,25.6979,93700.0
2012-05-08 14:15:00,36.18,36.19,36.16,36.18,56800.0,25.705,25.7121,25.6908,25.705,56800.0
2012-05-08 14:20:00,36.19,36.23,36.19,36.23,86300.0,25.7121,25.7405,25.7121,25.7405,86300.0
2012-05-08 14:25:00,36.23,36.24,36.22,36.24,24700.0,25.7405,25.7476,25.7334,25.7476,24700.0
2012-05-08 14:30:00,36.25,36.28,36.24,36.26,83900.0,25.7547,25.776,25.7476,25.7618,83900.0
2012-05-08 14:35:00,36.25,36.3,36.23,36.28,130100.0,25.7547,25.7902,25.7405,25.776,130100.0
2012-05-08 14:40:00,36.28,36.31,36.26,36.26,190700.0,25.776,25.7973,25.7618,25.7618,190700.0
2012-05-08 14:45:00,36.26,36.29,36.25,36.27,183400.0,25.7618,25.7831,25.7547,25.7689,183400.0
2012-05-08 14:50:00,36.28,36.32,36.27,36.32,397300.0,25.776,25.8044,25.7689,25.8044,397300.0
2012-05-08 14:55:00,36.32,36.34,36.3,36.32,75600.0,25.8044,25.8187,25.7902,25.8044,75600.0
2012-05-08 15:00:00,36.31,36.37,36.27,36.35,326300.0,25.7973,25.84,25.7689,25.8258,326300.0
2012-05-08 15:05:00,36.34,36.34,36.29,36.31,132900.0,25.8187,25.8187,25.7831,25.7973,132900.0
2012-05-08 15:10:00,36.32,36.34,36.29,36.33,112300.0,25.8044,25.8187,25.7831,25.8115,112300.0
2012-05-08 15:15:00,36.33,36.45,36.31,36.45,307200.0,25.8115,25.8968,25.7973,25.8968,307200.0
2012-05-08 15:20:00,36.44,36.45,36.36,36.37,312900.0,25.8897,25.8968,25.8329,25.84,312900.0
2012-05-08 15:25:00,36.37,36.48,36.37,36.43,365500.0,25.84,25.9181,25.84,25.8826,365500.0
2012-05-08 15:30:00,36.43,36.46,36.4,36.42,248100.0,25.8826,25.9039,25.8613,25.8755,248100.0
2012-05-08 15:35:00,36.42,36.48,36.4,36.46,231700.0,25.8755,25.9181,25.8613,25.9039,231700.0
2012-05-08 15:40:00,36.45,36.47,36.4,36.43,465200.0,25.8968,25.911,25.8613,25.8826,465200.0
2012-05-08 15:45:00,36.43,36.43,36.36,36.41,873800.0,25.8826,25.8826,25.8329,25.8684,873800.0
2012-05-08 15:50:00,36.4,36.52,36.4,36.5,965600.0,25.8613,25.9465,25.8613,25.9323,965600.0
2012-05-08 15:55:00,36.5,36.53,36.43,36.44,1650300.0,25.9323,25.9536,25.8826,25.8897,1650300.0
2012-05-09 09:30:00,35.86,35.86,35.78,35.81,434800.0,25.4776,25.4776,25.4208,25.4421,434800.0
2012-05-09 09:35:00,35.81,35.83,35.75,35.82,264100.0,25.4421,25.4563,25.3995,25.4492,264100.0
2012-05-09 09:40:00,35.81,35.89,35.8,35.82,242500.0,25.4421,25.4989,25.435,25.4492,242500.0
2012-05-09 09:45:00,35.81,35.86,35.8,35.8,313600.0,25.4421,25.4776,25.435,25.435,313600.0
2012-05-09 09:50:00,35.8,35.82,35.75,35.76,183700.0,25.435,25.4492,25.3995,25.4066,183700.0
2012-05-09 09:55:00,35.77,35.83,35.74,35.82,375600.0,25.4137,25.4563,25.3924,25.4492,375600.0
2012-05-09 10:00:00,35.82,35.88,35.79,35.84,373600.0,25.4492,25.4918,25.4279,25.4634,373600.0
2012-05-09 10:05:00,35.83,35.87,35.71,35.76,366100.0,25.4563,25.4847,25.3711,25.4066,366100.0
2012-05-09 10:10:00,35.76,35.82,35.7,35.77,389900.0,25.4066,25.4492,25.3639,25.4137,389900.0
2012-05-09 10:15:00,35.76,35.76,35.68,35.73,307100.0,25.4066,25.4066,25.3497,25.3853,307100.0
2012-05-09 10:20:00,35.73,35.75,35.6,35.66,327000.0,25.3853,25.3995,25.2929,25.3355,327000.0
2012-05-09 10:25:00,35.66,35.68,35.58,35.6,411600.0,25.3355,25.3497,25.2787,25.2929,411600.0
2012-05-09 10:30:00,35.61,35.73,35.59,35.72,405800.0,25.3,25.3853,25.2858,25.3782,405800.0
2012-05-09 10:35:00,35.72,35.76,35.69,35.74,222600.0,25.3782,25.4066,25.3568,25.3924,222600.0
2012-05-09 10:40:00,35.74,35.75,35.7,35.72,519600.0,25.3924,25.3995,25.3639,25.3782,519600.0
2012-05-09 10:45:00,35.73,35.76,35.69,35.7,442200.0,25.3853,25.4066,25.3568,25.3639,442200.0
2012-05-09 10:50:00,35.7,35.77,35.68,35.75,496300.0,25.3639,25.4137,25.3497,25.3995,496300.0
2012-05-09 10:55:00,35.75,35.8,35.72,35.75,308200.0,25.3995,25.435,25.3782,25.3995,308200.0
2012-05-09 11:00:00,35.75,35.8,35.7,35.79,330600.0,25.3995,25.435,25.3639,25.4279,330600.0
2012-05-09 11:05:00,35.79,35.85,35.77,35.83,284700.0,25.4279,25.4705,25.4137,25.4563,284700.0
2012-05-09 11:10:00,35.83,36.02,35.83,36.01,735400.0,25.4563,25.5913,25.4563,25.5842,735400.0
2012-05-09 11:15:00,36.01,36.02,35.98,36.01,781500.0,25.5842,25.5913,25.5629,25.5842,781500.0
2012-05-09 11:20:00,36.01,36.09,36.0,36.07,262000.0,25.5842,25.641,25.5771,25.6268,262000.0
2012-05-09 11:25:00,36.07,36.08,35.97,35.99,235600.0,25.6268,25.6339,25.5558,25.57,235600.0
2012-05-09 11:30:00,35.99,35.99,35.93,35.99,142400.0,25.57,25.57,25.5274,25.57,142400.0
2012-05-09 11:35:00,35.99,36.11,35.99,36.11,175400.0,25.57,25.6552,25.57,25.6552,175400.0
2012-05-09 11:40:00,36.11,36.11,36.07,36.07,88400.0,25.6552,25.6552,25.6268,25.6268,88400.0
2012-05-09 11:45:00,36.08,36.1,36.07,36.08,66600.0,25.6339,25.6481,25.6268,25.6339,66600.0
2012-05-09 11:50:00,36.08,36.08,36.03,36.05,140200.0,25.6339,25.6339,25.5984,25.6126,140200.0
2012-05-09 11:55:00,36.05,36.09,35.96,35.96,526600.0,25.6126,25.641,25.5487,25.5487,526600.0
2012-05-09 12:00:00,35.96,35.97,35.92,35.95,132600.0,25.5487,25.5558,25.5203,25.5416,132600.0
2012-05-09 12:05:00,35.95,35.95,35.91,35.91,254800.0,25.5416,25.5416,25.5131,25.5131,254800.0
2012-05-09 12:10:00,35.92,35.93,35.9,35.93,110600.0,25.5203,25.5274,25.506,25.5274,110600.0
2012-05-09 12:15:00,35.93,35.96,35.93,35.95,132900.0,25.5274,25.5487,25.5274,25.5416,132900.0
2012-05-09 12:20:00,35.96,35.97,35.91,35.92,125500.0,25.5487,25.5558,25.5131,25.5203,125500.0
2012-05-09 12:25:00,35.91,35.93,35.89,35.91,86900.0,25.5131,25.5274,25.4989,25.5131,86900.0
2012-05-09 12:30:00,35.9,35.9,35.84,35.86,152300.0,25.506,25.506,25.4634,25.4776,152300.0
2012-05-09 12:35:00,35.87,35.87,35.81,35.82,179700.0,25.4847,25.4847,25.4421,25.4492,179700.0
2012-05-09 12:40:00,35.83,35.85,35.78,35.84,211600.0,25.4563,25.4705,25.4208,25.4634,211600.0
2012-05-09 12:45:00,35.83,35.87,35.8,35.87,125800.0,25.4563,25.4847,25.435,25.4847,125800.0
2012-05-09 12:50:00,35.87,35.89,35.82,35.85,150600.0,25.4847,25.4989,25.4492,25.4705,150600.0
2012-05-09 12:55:00,35.86,35.89,35.83,35.88,121600.0,25.4776,25.4989,25.4563,25.4918,121600.0
2012-05-09 13:00:00,35.87,35.97,35.87,35.97,202400.0,25.4847,25.5558,25.4847,25.5558,202400.0
2012-05-09 13:05:00,35.97,35.98,35.91,35.91,120800.0,25.5558,25.5629,25.5131,25.5131,120800.0
2012-05-09 13:10:00,35.92,35.93,35.88,35.88,160700.0,25.5203,25.5274,25.4918,25.4918,160700.0
2012-05-09 13:15:00,35.88,35.9,35.85,35.86,176000.0,25.4918,25.506,25.4705,25.4776,176000.0
2012-05-09 13:20:00,35.86,36.01,35.86,35.98,335800.0,25.4776,25.5842,25.4776,25.5629,335800.0
2012-05-09 13:25:00,35.99,36.03,35.97,35.98,209800.0,25.57,25.5984,25.5558,25.5629,209800.0
2012-05-09 13:30:00,35.99,36.1,35.97,36.09,428700.0,25.57,25.6481,25.5558,25.641,428700.0
2012-05-09 13:35:00,36.08,36.09,36.01,36.02,542100.0,25.6339,25.641,25.5842,25.5913,542100.0
2012-05-09 13:40:00,36.02,36.08,35.99,36.0,494200.0,25.5913,25.6339,25.57,25.5771,494200.0
2012-05-09 13:45:00,36.0,36.02,35.99,36.02,184100.0,25.5771,25.5913,25.57,25.5913,184100.0
2012-05-09 13:50:00,36.02,36.07,36.01,36.03,288400.0,25.5913,25.6268,25.5842,25.5984,288400.0
2012-05-09 13:55:00,36.03,36.03,35.97,35.97,206700.0,25.5984,25.5984,25.5558,25.5558,206700.0
2012-05-09 14:00:00,35.98,35.98,35.93,35.94,178600.0,25.5629,25.5629,25.5274,25.5345,178600.0
2012-05-09 14:05:00,35.95,35.96,35.92,35.93,128300.0,25.5416,25.5487,25.5203,25.5274,128300.0
2012-05-09 14:10:00,35.93,35.95,35.93,35.94,179900.0,25.5274,25.5416,25.5274,25.5345,179900.0
2012-05-09 14:15:00,35.94,35.94,35.87,35.87,286700.0,25.5345,25.5345,25.4847,25.4847,286700.0
2012-05-09 14:20:00,35.87,35.94,35.86,35.91,159400.0,25.4847,25.5345,25.4776,25.5131,159400.0
2012-05-09 14:25:00,35.92,35.99,35.88,35.97,982600.0,25.5203,25.57,25.4918,25.5558,982600.0
2012-05-09 14:30:00,35.96,35.96,35.9,35.91,146500.0,25.5487,25.5487,25.506,25.5131,146500.0
2012-05-09 14:35:00,35.91,35.92,35.87,35.88,178900.0,25.5131,25.5203,25.4847,25.4918,178900.0
2012-05-09 14:40:00,35.89,35.93,35.88,35.91,100300.0,25.4989,25.5274,25.4918,25.5131,100300.0
2012-05-09 14:45:00,35.9,35.91,35.86,35.87,137400.0,25.506,25.5131,25.4776,25.4847,137400.0
2012-05-09 14:50:00,35.86,35.92,35.86,35.87,134500.0,25.4776,25.5203,25.4776,25.4847,134500.0
2012-05-09 14:55:00,35.86,35.88,35.84,35.84,185300.0,25.4776,25.4918,25.4634,25.4634,185300.0
2012-05-09 15:00:00,35.85,35.87,35.82,35.82,287100.0,25.4705,25.4847,25.4492,25.4492,287100.0
2012-05-09 15:05:00,35.82,35.85,35.82,35.83,170000.0,25.4492,25.4705,25.4492,25.4563,170000.0
2012-05-09 15:10:00,35.83,35.85,35.8,35.81,157500.0,25.4563,25.4705,25.435,25.4421,157500.0
2012-05-09 15:15:00,35.82,35.89,35.8,35.88,185500.0,25.4492,25.4989,25.435,25.4918,185500.0
2012-05-09 15:20:00,35.78,35.9,35.78,35.88,475400.0,25.4208,25.506,25.4208,25.4918,475400.0
2012-05-09 15:25:00,35.88,35.91,35.82,35.86,157300.0,25.4918,25.5131,25.4492,25.4776,157300.0
2012-05-09 15:30:00,35.85,35.94,35.83,35.93,80600.0,25.4705,25.5345,25.4563,25.5274,80600.0
2012-05-09 15:35:00,35.92,35.95,35.87,35.94,335100.0,25.5203,25.5416,25.4847,25.5345,335100.0
2012-05-09 15:40:00,35.94,36.05,35.93,36.04,421000.0,25.5345,25.6126,25.5274,25.6055,421000.0
2012-05-09 15:45:00,36.04,36.08,36.02,36.07,827200.0,25.6055,25.6339,25.5913,25.6268,827200.0
2012-05-09 15:50:00,36.07,36.07,35.94,35.97,701700.0,25.6268,25.6268,25.5345,25.5558,701700.0
2012-05-09 15:55:00,35.97,36.02,35.91,35.94,963400.0,25.5558,25.5913,25.5131,25.5345,963400.0
2012-05-10 09:30:00,36.04,36.09,35.99,36.02,348900.0,25.6055,25.641,25.57,25.5913,348900.0
2012-05-10 09:35:00,36.02,36.03,35.96,36.0,253900.0,25.5913,25.5984,25.5487,25.5771,253900.0
2012-05-10 09:40:00,35.99,36.0,35.87,35.92,614900.0,25.57,25.5771,25.4847,25.5203,614900.0
2012-05-10 09:45:00,35.92,35.99,35.89,35.99,183100.0,25.5203,25.57,25.4989,25.57,183100.0
2012-05-10 09:50:00,35.98,36.04,35.97,35.99,191300.0,25.5629,25.6055,25.5558,25.57,191300.0
2012-05-10 09:55:00,36.0,36.04,35.98,35.99,155300.0,25.5771,25.6055,25.5629,25.57,155300.0
2012-05-10 10:00:00,35.98,36.02,35.98,35.98,159200.0,25.5629,25.5913,25.5629,25.5629,159200.0
2012-05-10 10:05:00,35.98,36.07,35.98,36.04,304200.0,25.5629,25.6268,25.5629,25.6055,304200.0
2012-05-10 10:10:00,36.05,36.06,35.94,35.94,494200.0,25.6126,25.6197,25.5345,25.5345,494200.0
2012-05-10 10:15:00,35.95,36.04,35.93,36.0,194400.0,25.5416,25.6055,25.5274,25.5771,194400.0
2012-05-10 10:20:00,35.99,36.02,35.91,35.93,357700.0,25.57,25.5913,25.5131,25.5274,357700.0
2012-05-10 10:25:00,35.93,35.97,35.89,35.96,349600.0,25.5274,25.5558,25.4989,25.5487,349600.0
2012-05-10 10:30:00,35.96,35.97,35.91,35.93,241300.0,25.5487,25.5558,25.5131,25.5274,241300.0
2012-05-10 10:35:00,35.93,35.97,35.92,35.96,185900.0,25.5274,25.5558,25.5203,25.5487,185900.0
2012-05-10 10:40:00,35.96,36.0,35.93,35.98,158000.0,25.5487,25.5771,25.5274,25.5629,158000.0
2012-05-10 10:45:00,35.97,35.97,35.9,35.93,86800.0,25.5558,25.5558,25.506,25.5274,86800.0
2012-05-10 10:50:00,35.93,35.93,35.85,35.87,188900.0,25.5274,25.5274,25.4705,25.4847,188900.0
2012-05-10 10:55:00,35.87,35.88,35.81,35.86,179400.0,25.4847,25.4918,25.4421,25.4776,179400.0
2012-05-10 11:00:00,35.87,35.89,35.81,35.82,116600.0,25.4847,25.4989,25.4421,25.4492,116600.0
2012-05-10 11:05:00,35.82,35.85,35.81,35.82,79600.0,25.4492,25.4705,25.4421,25.4492,79600.0
2012-05-10 11:10:00,35.83,35.86,35.8,35.82,141100.0,25.4563,25.4776,25.435,25.4492,141100.0
2012-05-10 11:15:00,35.82,35.87,35.81,35.87,92300.0,25.4492,25.4847,25.4421,25.4847,92300.0
2012-05-10 11:20:00,35.87,35.93,35.85,35.92,152900.0,25.4847,25.5274,25.4705,25.5203,152900.0
2012-05-10 11:25:00,35.92,35.93,35.89,35.92,66700.0,25.5203,25.5274,25.4989,25.5203,66700.0
2012-05-10 11:30:00,35.92,35.93,35.9,35.93,44700.0,25.5203,25.5274,25.506,25.5274,44700.0
2012-05-10 11:35:00,35.92,35.99,35.89,35.98,304500.0,25.5203,25.57,25.4989,25.5629,304500.0
2012-05-10 11:40:00,35.97,35.99,35.92,35.93,151300.0,25.5558,25.57,25.5203,25.5274,151300.0
2012-05-10 11:45:00,35.92,35.93,35.87,35.91,164900.0,25.5203,25.5274,25.4847,25.5131,164900.0
2012-05-10 11:50:00,35.9,35.93,35.89,35.9,62900.0,25.506,25.5274,25.4989,25.506,62900.0
2012-05-10 11:55:00,35.89,35.92,35.87,35.91,36500.0,25.4989,25.5203,25.4847,25.5131,36500.0
2012-05-10 12:00:00,35.9,35.9,35.86,35.86,42900.0,25.506,25.506,25.4776,25.4776,42900.0
2012-05-10 12:05:00,35.86,35.87,35.81,35.86,70600.0,25.4776,25.4847,25.4421,25.4776,70600.0
2012-05-10 12:10:00,35.87,35.89,35.85,35.88,45800.0,25.4847,25.4989,25.4705,25.4918,45800.0
2012-05-10 12:15:00,35.87,35.95,35.87,35.94,63800.0,25.4847,25.5416,25.4847,25.5345,63800.0
2012-05-10 12:20:00,35.94,35.96,35.9,35.9,69100.0,25.5345,25.5487,25.506,25.506,69100.0
2012-05-10 12:25:00,35.9,35.96,35.9,35.95,115400.0,25.506,25.5487,25.506,25.5416,115400.0
2012-05-10 12:30:00,35.93,35.98,35.93,35.97,40100.0,25.5274,25.5629,25.5274,25.5558,40100.0
2012-05-10 12:35:00,35.97,35.98,35.87,35.87,559300.0,25.5558,25.5629,25.4847,25.4847,559300.0
2012-05-10 12:40:00,35.87,35.89,35.86,35.87,108600.0,25.4847,25.4989,25.4776,25.4847,108600.0
2012-05-10 12:45:00,35.88,35.9,35.87,35.88,142400.0,25.4918,25.506,25.4847,25.4918,142400.0
2012-05-10 12:50:00,35.88,35.92,35.87,35.92,109700.0,25.4918,25.5203,25.4847,25.5203,109700.0
2012-05-10 12:55:00,35.92,35.93,35.9,35.92,138000.0,25.5203,25.5274,25.506,25.5203,138000.0
2012-05-10 13:00:00,35.92,36.03,35.91,36.03,585800.0,25.5203,25.5984,25.5131,25.5984,585800.0
2012-05-10 13:05:00,36.04,36.05,36.02,36.02,334600.0,25.6055,25.6126,25.5913,25.5913,334600.0
2012-05-10 13:10:00,36.02,36.02,35.98,36.01,276200.0,25.5913,25.5913,25.5629,25.5842,276200.0
2012-05-10 13:15:00,36.01,36.03,36.01,36.03,186700.0,25.5842,25.5984,25.5842,25.5984,186700.0
2012-05-10 13:20:00,36.03,36.05,36.02,36.05,410100.0,25.5984,25.6126,25.5913,25.6126,410100.0
2012-05-10 13:25:00,36.04,36.05,36.0,36.01,223900.0,25.6055,25.6126,25.5771,25.5842,223900.0
2012-05-10 13:30:00,36.01,36.04,36.01,36.02,137500.0,25.5842,25.6055,25.5842,25.5913,137500.0
2012-05-10 13:35:00,36.03,36.03,35.98,35.98,138800.0,25.5984,25.5984,25.5629,25.5629,138800.0
2012-05-10 13:40:00,35.99,35.99,35.96,35.96,172800.0,25.57,25.57,25.5487,25.5487,172800.0
2012-05-10 13:45:00,35.96,35.97,35.95,35.95,111300.0,25.5487,25.5558,25.5416,25.5416,111300.0
2012-05-10 13:50:00,35.95,35.98,35.94,35.95,102600.0,25.5416,25.5629,25.5345,25.5416,102600.0
2012-05-10 13:55:00,35.95,35.95,35.9,35.91,170700.0,25.5416,25.5416,25.506,25.5131,170700.0
2012-05-10 14:00:00,35.91,35.93,35.89,35.91,146900.0,25.5131,25.5274,25.4989,25.5131,146900.0
2012-05-10 14:05:00,35.91,35.92,35.88,35.89,131400.0,25.5131,25.5203,25.4918,25.4989,131400.0
2012-05-10 14:10:00,35.89,35.91,35.88,35.88,108900.0,25.4989,25.5131,25.4918,25.4918,108900.0
2012-05-10 14:15:00,35.88,35.9,35.87,35.88,127100.0,25.4918,25.506,25.4847,25.4918,127100.0
2012-05-10 14:20:00,35.88,35.88,35.86,35.87,126900.0,25.4918,25.4918,25.4776,25.4847,126900.0
2012-05-10 14:25:00,35.87,35.89,35.87,35.87,94000.0,25.4847,25.4989,25.4847,25.4847,94000.0
2012-05-10 14:30:00,35.87,35.87,35.81,35.83,291600.0,25.4847,25.4847,25.4421,25.4563,291600.0
2012-05-10 14:35:00,35.84,35.87,35.83,35.85,127800.0,25.4634,25.4847,25.4563,25.4705,127800.0
2012-05-10 14:40:00,35.86,35.87,35.85,35.85,78400.0,25.4776,25.4847,25.4705,25.4705,78400.0
2012-05-10 14:45:00,35.86,35.86,35.83,35.83,91400.0,25.4776,25.4776,25.4563,25.4563,91400.0
2012-05-10 14:50:00,35.82,35.84,35.78,35.84,345300.0,25.4492,25.4634,25.4208,25.4634,345300.0
2012-05-10 14:55:00,35.83,35.84,35.81,35.81,86300.0,25.4563,25.4634,25.4421,25.4421,86300.0
2012-05-10 15:00:00,35.81,35.82,35.78,35.81,237000.0,25.4421,25.4492,25.4208,25.4421,237000.0
2012-05-10 15:05:00,35.81,35.81,35.78,35.79,174000.0,25.4421,25.4421,25.4208,25.4279,174000.0
2012-05-10 15:10:00,35.79,35.82,35.77,35.81,152900.0,25.4279,25.4492,25.4137,25.4421,152900.0
2012-05-10 15:15:00,35.81,35.82,35.77,35.79,916500.0,25.4421,25.4492,25.4137,25.4279,916500.0
2012-05-10 15:20:00,35.79,35.84,35.75,35.82,952900.0,25.4279,25.4634,25.3995,25.4492,952900.0
2012-05-10 15:25:00,35.82,35.82,35.79,35.81,108900.0,25.4492,25.4492,25.4279,25.4421,108900.0
2012-05-10 15:30:00,35.8,35.8,35.77,35.8,118000.0,25.435,25.435,25.4137,25.435,118000.0
2012-05-10 15:35:00,35.8,35.84,35.77,35.83,371700.0,25.435,25.4634,25.4137,25.4563,371700.0
2012-05-10 15:40:00,35.82,35.86,35.81,35.81,351300.0,25.4492,25.4776,25.4421,25.4421,351300.0
2012-05-10 15:45:00,35.82,35.83,35.71,35.77,993800.0,25.4492,25.4563,25.3711,25.4137,993800.0
2012-05-10 15:50:00,35.78,35.81,35.74,35.75,447600.0,25.4208,25.4421,25.3924,25.3995,447600.0
2012-05-10 15:55:00,35.76,35.82,35.73,35.81,1445500.0,25.4066,25.4492,25.3853,25.4421,1445500.0
2012-05-11 09:30:00,35.4,35.4,35.2,35.23,1987500.0,25.1508,25.1508,25.0087,25.03,1987500.0
2012-05-11 09:35:00,35.23,35.28,35.21,35.26,381200.0,25.03,25.0655,25.0158,25.0513,381200.0
2012-05-11 09:40:00,35.26,35.3,35.25,35.29,149600.0,25.0513,25.0798,25.0442,25.0727,149600.0
2012-05-11 09:45:00,35.3,35.4,35.3,35.36,315100.0,25.0798,25.1508,25.0798,25.1224,315100.0
2012-05-11 09:50:00,35.37,35.41,35.33,35.39,252600.0,25.1295,25.1579,25.1011,25.1437,252600.0
2012-05-11 09:55:00,35.37,35.44,35.32,35.34,415700.0,25.1295,25.1792,25.094,25.1082,415700.0
2012-05-11 10:00:00,35.34,35.47,35.34,35.4,749400.0,25.1082,25.2005,25.1082,25.1508,749400.0
2012-05-11 10:05:00,35.41,35.44,35.34,35.35,495500.0,25.1579,25.1792,25.1082,25.1153,495500.0
2012-05-11 10:10:00,35.35,35.4,35.34,35.36,361200.0,25.1153,25.1508,25.1082,25.1224,361200.0
2012-05-11 10:15:00,35.36,35.52,35.36,35.49,240200.0,25.1224,25.2361,25.1224,25.2147,240200.0
2012-05-11 10:20:00,35.49,35.54,35.48,35.5,225800.0,25.2147,25.2503,25.2076,25.2219,225800.0
2012-05-11 10:25:00,35.5,35.51,35.47,35.47,55700.0,25.2219,25.229,25.2005,25.2005,55700.0
2012-05-11 10:30:00,35.48,35.56,35.48,35.53,142400.0,25.2076,25.2645,25.2076,25.2432,142400.0
2012-05-11 10:35:00,35.54,35.6,35.53,35.59,158400.0,25.2503,25.2929,25.2432,25.2858,158400.0
2012-05-11 10:40:00,35.59,35.63,35.55,35.56,174200.0,25.2858,25.3142,25.2574,25.2645,174200.0
2012-05-11 10:45:00,35.57,35.62,35.57,35.62,613000.0,25.2716,25.3071,25.2716,25.3071,613000.0
2012-05-11 10:50:00,35.61,35.61,35.56,35.58,269300.0,25.3,25.3,25.2645,25.2787,269300.0
2012-05-11 10:55:00,35.59,35.62,35.59,35.6,99500.0,25.2858,25.3071,25.2858,25.2929,99500.0
2012-05-11 11:00:00,35.6,35.64,35.59,35.6,242200.0,25.2929,25.3213,25.2858,25.2929,242200.0
2012-05-11 11:05:00,35.6,35.67,35.59,35.66,183000.0,25.2929,25.3426,25.2858,25.3355,183000.0
2012-05-11 11:10:00,35.67,35.73,35.66,35.68,175200.0,25.3426,25.3853,25.3355,25.3497,175200.0
2012-05-11 11:15:00,35.68,35.69,35.66,35.68,66800.0,25.3497,25.3568,25.3355,25.3497,66800.0
2012-05-11 11:20:00,35.69,35.71,35.66,35.68,83500.0,25.3568,25.3711,25.3355,25.3497,83500.0
2012-05-11 11:25:00,35.69,35.74,35.67,35.69,116100.0,25.3568,25.3924,25.3426,25.3568,116100.0
2012-05-11 11:30:00,35.69,35.75,35.68,35.72,174700.0,25.3568,25.3995,25.3497,25.3782,174700.0
2012-05-11 11:35:00,35.71,35.74,35.66,35.67,230200.0,25.3711,25.3924,25.3355,25.3426,230200.0
2012-05-11 11:40:00,35.66,35.66,35.62,35.63,144300.0,25.3355,25.3355,25.3071,25.3142,144300.0
2012-05-11 11:45:00,35.63,35.65,35.61,35.64,64300.0,25.3142,25.3284,25.3,25.3213,64300.0
2012-05-11 11:50:00,35.64,35.64,35.61,35.63,88400.0,25.3213,25.3213,25.3,25.3142,88400.0
2012-05-11 11:55:00,35.64,35.65,35.61,35.63,82400.0,25.3213,25.3284,25.3,25.3142,82400.0
2012-05-11 12:00:00,35.63,35.65,35.6,35.6,163300.0,25.3142,25.3284,25.2929,25.2929,163300.0
2012-05-11 12:05:00,35.61,35.67,35.61,35.67,93600.0,25.3,25.3426,25.3,25.3426,93600.0
2012-05-11 12:10:00,35.67,35.67,35.64,35.64,109700.0,25.3426,25.3426,25.3213,25.3213,109700.0
2012-05-11 12:15:00,35.64,35.65,35.61,35.61,110500.0,25.3213,25.3284,25.3,25.3,110500.0
2012-05-11 12:20:00,35.62,35.67,35.61,35.67,86700.0,25.3071,25.3426,25.3,25.3426,86700.0
2012-05-11 12:25:00,35.66,35.66,35.63,35.63,36800.0,25.3355,25.3355,25.3142,25.3142,36800.0
2012-05-11 12:30:00,35.63,35.65,35.63,35.64,82800.0,25.3142,25.3284,25.3142,25.3213,82800.0
2012-05-11 12:35:00,35.64,35.66,35.61,35.62,301200.0,25.3213,25.3355,25.3,25.3071,301200.0
2012-05-11 12:40:00,35.62,35.63,35.58,35.59,321600.0,25.3071,25.3142,25.2787,25.2858,321600.0
2012-05-11 12:45:00,35.59,35.61,35.59,35.61,151500.0,25.2858,25.3,25.2858,25.3,151500.0
2012-05-11 12:50:00,35.61,35.62,35.57,35.59,225300.0,25.3,25.3071,25.2716,25.2858,225300.0
2012-05-11 12:55:00,35.6,35.62,35.59,35.6,77000.0,25.2929,25.3071,25.2858,25.2929,77000.0
2012-05-11 13:00:00,35.59,35.61,35.58,35.6,79600.0,25.2858,25.3,25.2787,25.2929,79600.0
2012-05-11 13:05:00,35.59,35.59,35.55,35.56,60200.0,25.2858,25.2858,25.2574,25.2645,60200.0
2012-05-11 13:10:00,35.56,35.58,35.55,35.58,64800.0,25.2645,25.2787,25.2574,25.2787,64800.0
2012-05-11 13:15:00,35.57,35.58,35.55,35.58,90600.0,25.2716,25.2787,25.2574,25.2787,90600.0
2012-05-11 13:20:00,35.58,35.58,35.54,35.54,93900.0,25.2787,25.2787,25.2503,25.2503,93900.0
2012-05-11 13:25:00,35.53,35.58,35.53,35.56,113800.0,25.2432,25.2787,25.2432,25.2645,113800.0
2012-05-11 13:30:00,35.57,35.6,35.55,35.55,56100.0,25.2716,25.2929,25.2574,25.2574,56100.0
2012-05-11 13:35:00,35.56,35.58,35.53,35.53,117900.0,25.2645,25.2787,25.2432,25.2432,117900.0
2012-05-11 13:40:00,35.54,35.54,35.52,35.53,54000.0,25.2503,25.2503,25.2361,25.2432,54000.0
2012-05-11 13:45:00,35.53,35.53,35.5,35.52,116700.0,25.2432,25.2432,25.2219,25.2361,116700.0
2012-05-11 13:50:00,35.51,35.53,35.51,35.52,47200.0,25.229,25.2432,25.229,25.2361,47200.0
2012-05-11 13:55:00,35.52,35.53,35.49,35.51,72400.0,25.2361,25.2432,25.2147,25.229,72400.0
2012-05-11 14:00:00,35.52,35.54,35.52,35.52,123300.0,25.2361,25.2503,25.2361,25.2361,123300.0
2012-05-11 14:05:00,35.52,35.53,35.49,35.49,82300.0,25.2361,25.2432,25.2147,25.2147,82300.0
2012-05-11 14:10:00,35.49,35.52,35.49,35.51,67000.0,25.2147,25.2361,25.2147,25.229,67000.0
2012-05-11 14:15:00,35.51,35.55,35.5,35.54,133900.0,25.229,25.2574,25.2219,25.2503,133900.0
2012-05-11 14:20:00,35.54,35.55,35.52,35.52,81300.0,25.2503,25.2574,25.2361,25.2361,81300.0
2012-05-11 14:25:00,35.52,35.54,35.51,35.51,102600.0,25.2361,25.2503,25.229,25.229,102600.0
2012-05-11 14:30:00,35.51,35.51,35.45,35.48,100800.0,25.229,25.229,25.1863,25.2076,100800.0
2012-05-11 14:35:00,35.48,35.48,35.43,35.44,57500.0,25.2076,25.2076,25.1721,25.1792,57500.0
2012-05-11 14:40:00,35.45,35.45,35.42,35.45,109700.0,25.1863,25.1863,25.165,25.1863,109700.0
2012-05-11 14:45:00,35.45,35.46,35.42,35.43,92700.0,25.1863,25.1934,25.165,25.1721,92700.0
2012-05-11 14:50:00,35.42,35.43,35.4,35.41,101300.0,25.165,25.1721,25.1508,25.1579,101300.0
2012-05-11 14:55:00,35.42,35.43,35.39,35.41,126900.0,25.165,25.1721,25.1437,25.1579,126900.0
2012-05-11 15:00:00,35.42,35.45,35.41,35.42,118100.0,25.165,25.1863,25.1579,25.165,118100.0
2012-05-11 15:05:00,35.42,35.42,35.35,35.37,215400.0,25.165,25.165,25.1153,25.1295,215400.0
2012-05-11 15:10:00,35.36,35.38,35.34,35.37,136400.0,25.1224,25.1366,25.1082,25.1295,136400.0
2012-05-11 15:15:00,35.36,35.38,35.34,35.37,251800.0,25.1224,25.1366,25.1082,25.1295,251800.0
2012-05-11 15:20:00,35.36,35.4,35.36,35.38,135800.0,25.1224,25.1508,25.1224,25.1366,135800.0
2012-05-11 15:25:00,35.38,35.42,35.36,35.41,129900.0,25.1366,25.165,25.1224,25.1579,129900.0
2012-05-11 15:30:00,35.4,35.41,35.37,35.39,149000.0,25.1508,25.1579,25.1295,25.1437,149000.0
2012-05-11 15:35:00,35.39,35.4,35.38,35.4,200500.0,25.1437,25.1508,25.1366,25.1508,200500.0
2012-05-11 15:40:00,35.4,35.4,35.35,35.36,227900.0,25.1508,25.1508,25.1153,25.1224,227900.0
2012-05-11 15:45:00,35.35,35.42,35.34,35.41,385200.0,25.1153,25.165,25.1082,25.1579,385200.0
2012-05-11 15:50:00,35.4,35.41,35.37,35.38,435600.0,25.1508,25.1579,25.1295,25.1366,435600.0
2012-05-11 15:55:00,35.38,35.39,35.31,35.34,1219400.0,25.1366,25.1437,25.0869,25.1082,1219400.0
2012-05-14 09:30:00,34.81,34.85,34.72,34.8,553200.0,24.7316,24.76,24.6677,24.7245,553200.0
2012-05-14 09:35:00,34.8,34.81,34.63,34.63,1054600.0,24.7245,24.7316,24.6037,24.6037,1054600.0
2012-05-14 09:40:00,34.63,34.66,34.58,34.6,292200.0,24.6037,24.6251,24.5682,24.5824,292200.0
2012-05-14 09:45:00,34.59,34.64,34.56,34.61,257000.0,24.5753,24.6108,24.554,24.5895,257000.0
2012-05-14 09:50:00,34.62,34.73,34.61,34.7,268700.0,24.5966,24.6748,24.5895,24.6535,268700.0
2012-05-14 09:55:00,34.71,34.75,34.64,34.65,398600.0,24.6606,24.689,24.6108,24.618,398600.0
2012-05-14 10:00:00,34.65,34.7,34.6,34.67,466600.0,24.618,24.6535,24.5824,24.6322,466600.0
2012-05-14 10:05:00,34.66,34.67,34.6,34.66,327800.0,24.6251,24.6322,24.5824,24.6251,327800.0
2012-05-14 10:10:00,34.65,34.67,34.6,34.64,266000.0,24.618,24.6322,24.5824,24.6108,266000.0
2012-05-14 10:15:00,34.63,34.67,34.62,34.64,154400.0,24.6037,24.6322,24.5966,24.6108,154400.0
2012-05-14 10:20:00,34.64,34.7,34.62,34.68,141700.0,24.6108,24.6535,24.5966,24.6393,141700.0
2012-05-14 10:25:00,34.68,34.7,34.62,34.64,187600.0,24.6393,24.6535,24.5966,24.6108,187600.0
2012-05-14 10:30:00,34.64,34.69,34.63,34.67,314400.0,24.6108,24.6464,24.6037,24.6322,314400.0
2012-05-14 10:35:00,34.67,34.74,34.66,34.73,192800.0,24.6322,24.6819,24.6251,24.6748,192800.0
2012-05-14 10:40:00,34.73,34.73,34.66,34.7,105600.0,24.6748,24.6748,24.6251,24.6535,105600.0
2012-05-14 10:45:00,34.7,34.71,34.66,34.7,136700.0,24.6535,24.6606,24.6251,24.6535,136700.0
2012-05-14 10:50:00,34.7,34.77,34.69,34.73,224000.0,24.6535,24.7032,24.6464,24.6748,224000.0
2012-05-14 10:55:00,34.75,34.75,34.69,34.7,109600.0,24.689,24.689,24.6464,24.6535,109600.0
2012-05-14 11:00:00,34.7,34.74,34.69,34.74,146200.0,24.6535,24.6819,24.6464,24.6819,146200.0
2012-05-14 11:05:00,34.74,34.76,34.72,34.72,228100.0,24.6819,24.6961,24.6677,24.6677,228100.0
2012-05-14 11:10:00,34.72,34.73,34.71,34.72,53100.0,24.6677,24.6748,24.6606,24.6677,53100.0
2012-05-14 11:15:00,34.73,34.75,34.71,34.73,98100.0,24.6748,24.689,24.6606,24.6748,98100.0
2012-05-14 11:20:00,34.72,34.8,34.71,34.78,125100.0,24.6677,24.7245,24.6606,24.7103,125100.0
2012-05-14 11:25:00,34.78,34.87,34.78,34.8,255700.0,24.7103,24.7743,24.7103,24.7245,255700.0
2012-05-14 11:30:00,34.8,34.84,34.79,34.83,138100.0,24.7245,24.7529,24.7174,24.7458,138100.0
2012-05-14 11:35:00,34.82,34.83,34.79,34.81,93700.0,24.7387,24.7458,24.7174,24.7316,93700.0
2012-05-14 11:40:00,34.81,34.82,34.78,34.79,74000.0,24.7316,24.7387,24.7103,24.7174,74000.0
2012-05-14 11:45:00,34.8,34.81,34.78,34.78,86100.0,24.7245,24.7316,24.7103,24.7103,86100.0
2012-05-14 11:50:00,34.78,34.8,34.76,34.79,146500.0,24.7103,24.7245,24.6961,24.7174,146500.0
2012-05-14 11:55:00,34.79,34.81,34.77,34.81,122000.0,24.7174,24.7316,24.7032,24.7316,122000.0
2012-05-14 12:00:00,34.81,34.82,34.78,34.79,33000.0,24.7316,24.7387,24.7103,24.7174,33000.0
2012-05-14 12:05:00,34.8,34.81,34.79,34.8,53600.0,24.7245,24.7316,24.7174,24.7245,53600.0
2012-05-14 12:10:00,34.8,34.81,34.78,34.79,53700.0,24.7245,24.7316,24.7103,24.7174,53700.0
2012-05-14 12:15:00,34.79,34.81,34.79,34.81,54700.0,24.7174,24.7316,24.7174,24.7316,54700.0
2012-05-14 12:20:00,34.81,34.84,34.8,34.84,36400.0,24.7316,24.7529,24.7245,24.7529,36400.0
2012-05-14 12:25:00,34.84,34.84,34.81,34.82,42000.0,24.7529,24.7529,24.7316,24.7387,42000.0
2012-05-14 12:30:00,34.82,34.83,34.81,34.82,37600.0,24.7387,24.7458,24.7316,24.7387,37600.0
2012-05-14 12:35:00,34.82,34.83,34.8,34.81,54200.0,24.7387,24.7458,24.7245,24.7316,54200.0
2012-05-14 12:40:00,34.8,34.82,34.8,34.81,40200.0,24.7245,24.7387,24.7245,24.7316,40200.0
2012-05-14 12:45:00,34.81,34.83,34.8,34.83,35600.0,24.7316,24.7458,24.7245,24.7458,35600.0
2012-05-14 12:50:00,34.82,34.85,34.82,34.85,69700.0,24.7387,24.76,24.7387,24.76,69700.0
2012-05-14 12:55:00,34.85,34.85,34.82,34.83,72800.0,24.76,24.76,24.7387,24.7458,72800.0
2012-05-14 13:00:00,34.83,34.84,34.82,34.83,110800.0,24.7458,24.7529,24.7387,24.7458,110800.0
2012-05-14 13:05:00,34.83,34.85,34.83,34.83,32000.0,24.7458,24.76,24.7458,24.7458,32000.0
2012-05-14 13:10:00,34.84,34.84,34.81,34.82,55600.0,24.7529,24.7529,24.7316,24.7387,55600.0
2012-05-14 13:15:00,34.82,34.82,34.76,34.77,104900.0,24.7387,24.7387,24.6961,24.7032,104900.0
2012-05-14 13:20:00,34.76,34.79,34.75,34.77,65100.0,24.6961,24.7174,24.689,24.7032,65100.0
2012-05-14 13:25:00,34.77,34.79,34.76,34.79,45800.0,24.7032,24.7174,24.6961,24.7174,45800.0
2012-05-14 13:30:00,34.78,34.84,34.77,34.81,62500.0,24.7103,24.7529,24.7032,24.7316,62500.0
2012-05-14 13:35:00,34.82,34.86,34.81,34.86,57800.0,24.7387,24.7672,24.7316,24.7672,57800.0
2012-05-14 13:40:00,34.85,34.87,34.84,34.86,61400.0,24.76,24.7743,24.7529,24.7672,61400.0
2012-05-14 13:45:00,34.86,34.87,34.85,34.86,90300.0,24.7672,24.7743,24.76,24.7672,90300.0
2012-05-14 13:50:00,34.86,34.95,34.86,34.94,259200.0,24.7672,24.8311,24.7672,24.824,259200.0
2012-05-14 13:55:00,34.93,34.95,34.9,34.9,102100.0,24.8169,24.8311,24.7956,24.7956,102100.0
2012-05-14 14:00:00,34.91,34.94,34.91,34.93,49000.0,24.8027,24.824,24.8027,24.8169,49000.0
2012-05-14 14:05:00,34.94,34.94,34.92,34.93,19200.0,24.824,24.824,24.8098,24.8169,19200.0
2012-05-14 14:10:00,34.94,34.95,34.9,34.9,87400.0,24.824,24.8311,24.7956,24.7956,87400.0
2012-05-14 14:15:00,34.91,34.91,34.86,34.86,49000.0,24.8027,24.8027,24.7672,24.7672,49000.0
2012-05-14 14:20:00,34.86,34.89,34.85,34.88,83500.0,24.7672,24.7885,24.76,24.7814,83500.0
2012-05-14 14:25:00,34.88,34.89,34.86,34.88,38900.0,24.7814,24.7885,24.7672,24.7814,38900.0
2012-05-14 14:30:00,34.89,34.9,34.86,34.87,34500.0,24.7885,24.7956,24.7672,24.7743,34500.0
2012-05-14 14:35:00,34.87,34.88,34.81,34.82,89700.0,24.7743,24.7814,24.7316,24.7387,89700.0
2012-05-14 14:40:00,34.82,34.84,34.8,34.8,107300.0,24.7387,24.7529,24.7245,24.7245,107300.0
2012-05-14 14:45:00,34.8,34.81,34.78,34.78,117700.0,24.7245,24.7316,24.7103,24.7103,117700.0
2012-05-14 14:50:00,34.79,34.81,34.78,34.79,54500.0,24.7174,24.7316,24.7103,24.7174,54500.0
2012-05-14 14:55:00,34.78,34.8,34.74,34.75,110400.0,24.7103,24.7245,24.6819,24.689,110400.0
2012-05-14 15:00:00,34.76,34.78,34.71,34.71,135900.0,24.6961,24.7103,24.6606,24.6606,135900.0
2012-05-14 15:05:00,34.71,34.77,34.71,34.75,182000.0,24.6606,24.7032,24.6606,24.689,182000.0
2012-05-14 15:10:00,34.75,34.79,34.74,34.77,136000.0,24.689,24.7174,24.6819,24.7032,136000.0
2012-05-14 15:15:00,34.77,34.79,34.75,34.75,108100.0,24.7032,24.7174,24.689,24.689,108100.0
2012-05-14 15:20:00,34.75,34.76,34.72,34.76,171300.0,24.689,24.6961,24.6677,24.6961,171300.0
2012-05-14 15:25:00,34.75,34.76,34.72,34.74,126100.0,24.689,24.6961,24.6677,24.6819,126100.0
2012-05-14 15:30:00,34.74,34.78,34.73,34.77,148900.0,24.6819,24.7103,24.6748,24.7032,148900.0
2012-05-14 15:35:00,34.77,34.79,34.76,34.77,294200.0,24.7032,24.7174,24.6961,24.7032,294200.0
2012-05-14 15:40:00,34.77,34.78,34.74,34.76,358600.0,24.7032,24.7103,24.6819,24.6961,358600.0
2012-05-14 15:45:00,34.76,34.77,34.73,34.75,419500.0,24.6961,24.7032,24.6748,24.689,419500.0
2012-05-14 15:50:00,34.75,34.8,34.74,34.77,1198200.0,24.689,24.7245,24.6819,24.7032,1198200.0
2012-05-14 15:55:00,34.77,34.78,34.73,34.74,1041000.0,24.7032,24.7103,24.6748,24.6819,1041000.0
2012-05-15 09:30:00,34.83,34.9,34.76,34.85,423700.0,24.7458,24.7956,24.6961,24.76,423700.0
2012-05-15 09:35:00,34.86,34.92,34.84,34.86,291400.0,24.7672,24.8098,24.7529,24.7672,291400.0
2012-05-15 09:40:00,34.86,34.87,34.79,34.82,461700.0,24.7672,24.7743,24.7174,24.7387,461700.0
2012-05-15 09:45:00,34.82,34.84,34.75,34.81,262200.0,24.7387,24.7529,24.689,24.7316,262200.0
2012-05-15 09:50:00,34.81,34.93,34.8,34.93,271200.0,24.7316,24.8169,24.7245,24.8169,271200.0
2012-05-15 09:55:00,34.92,34.94,34.87,34.88,99000.0,24.8098,24.824,24.7743,24.7814,99000.0
2012-05-15 10:00:00,34.89,34.95,34.85,34.86,417300.0,24.7885,24.8311,24.76,24.7672,417300.0
2012-05-15 10:05:00,34.86,34.94,34.8,34.92,201100.0,24.7672,24.824,24.7245,24.8098,201100.0
2012-05-15 10:10:00,34.92,34.93,34.89,34.91,104200.0,24.8098,24.8169,24.7885,24.8027,104200.0
2012-05-15 10:15:00,34.91,34.93,34.85,34.89,203300.0,24.8027,24.8169,24.76,24.7885,203300.0
2012-05-15 10:20:00,34.89,34.97,34.88,34.95,182700.0,24.7885,24.8453,24.7814,24.8311,182700.0
2012-05-15 10:25:00,34.95,35.0,34.93,34.98,235200.0,24.8311,24.8666,24.8169,24.8524,235200.0
2012-05-15 10:30:00,34.98,34.98,34.89,34.91,230300.0,24.8524,24.8524,24.7885,24.8027,230300.0
2012-05-15 10:35:00,34.91,34.93,34.89,34.92,142600.0,24.8027,24.8169,24.7885,24.8098,142600.0
2012-05-15 10:40:00,34.92,34.94,34.87,34.87,499100.0,24.8098,24.824,24.7743,24.7743,499100.0
2012-05-15 10:45:00,34.86,34.88,34.83,34.88,116000.0,24.7672,24.7814,24.7458,24.7814,116000.0
2012-05-15 10:50:00,34.87,34.87,34.82,34.85,101000.0,24.7743,24.7743,24.7387,24.76,101000.0
2012-05-15 10:55:00,34.84,34.87,34.81,34.84,275500.0,24.7529,24.7743,24.7316,24.7529,275500.0
2012-05-15 11:00:00,34.84,34.84,34.77,34.78,87100.0,24.7529,24.7529,24.7032,24.7103,87100.0
2012-05-15 11:05:00,34.78,34.79,34.75,34.77,79100.0,24.7103,24.7174,24.689,24.7032,79100.0
2012-05-15 11:10:00,34.76,34.78,34.71,34.73,190100.0,24.6961,24.7103,24.6606,24.6748,190100.0
2012-05-15 11:15:00,34.73,34.76,34.71,34.75,217900.0,24.6748,24.6961,24.6606,24.689,217900.0
2012-05-15 11:20:00,34.75,34.81,34.74,34.79,172400.0,24.689,24.7316,24.6819,24.7174,172400.0
2012-05-15 11:25:00,34.79,34.8,34.77,34.77,99600.0,24.7174,24.7245,24.7032,24.7032,99600.0
2012-05-15 11:30:00,34.77,34.82,34.76,34.8,93700.0,24.7032,24.7387,24.6961,24.7245,93700.0
2012-05-15 11:35:00,34.8,34.88,34.79,34.87,54000.0,24.7245,24.7814,24.7174,24.7743,54000.0
2012-05-15 11:40:00,34.86,34.89,34.85,34.88,124600.0,24.7672,24.7885,24.76,24.7814,124600.0
2012-05-15 11:45:00,34.88,34.91,34.84,34.9,215500.0,24.7814,24.8027,24.7529,24.7956,215500.0
2012-05-15 11:50:00,34.9,34.91,34.87,34.88,63900.0,24.7956,24.8027,24.7743,24.7814,63900.0
2012-05-15 11:55:00,34.88,34.9,34.88,34.9,41100.0,24.7814,24.7956,24.7814,24.7956,41100.0
2012-05-15 12:00:00,34.9,34.91,34.86,34.87,40200.0,24.7956,24.8027,24.7672,24.7743,40200.0
2012-05-15 12:05:00,34.87,34.94,34.87,34.92,91800.0,24.7743,24.824,24.7743,24.8098,91800.0
2012-05-15 12:10:00,34.92,34.93,34.91,34.93,61400.0,24.8098,24.8169,24.8027,24.8169,61400.0
2012-05-15 12:15:00,34.92,34.93,34.87,34.91,124000.0,24.8098,24.8169,24.7743,24.8027,124000.0
2012-05-15 12:20:00,34.91,34.91,34.87,34.9,44300.0,24.8027,24.8027,24.7743,24.7956,44300.0
2012-05-15 12:25:00,34.9,34.95,34.89,34.94,99500.0,24.7956,24.8311,24.7885,24.824,99500.0
2012-05-15 12:30:00,34.94,34.94,34.9,34.91,35500.0,24.824,24.824,24.7956,24.8027,35500.0
2012-05-15 12:35:00,34.9,34.94,34.9,34.93,66500.0,24.7956,24.824,24.7956,24.8169,66500.0
2012-05-15 12:40:00,34.93,34.93,34.91,34.93,52700.0,24.8169,24.8169,24.8027,24.8169,52700.0
2012-05-15 12:45:00,34.93,34.93,34.9,34.9,86700.0,24.8169,24.8169,24.7956,24.7956,86700.0
2012-05-15 12:50:00,34.9,34.91,34.85,34.87,167300.0,24.7956,24.8027,24.76,24.7743,167300.0
2012-05-15 12:55:00,34.86,34.87,34.83,34.84,65300.0,24.7672,24.7743,24.7458,24.7529,65300.0
2012-05-15 13:00:00,34.84,34.86,34.83,34.85,39100.0,24.7529,24.7672,24.7458,24.76,39100.0
2012-05-15 13:05:00,34.85,34.87,34.84,34.87,38700.0,24.76,24.7743,24.7529,24.7743,38700.0
2012-05-15 13:10:00,34.86,34.89,34.86,34.88,43700.0,24.7672,24.7885,24.7672,24.7814,43700.0
2012-05-15 13:15:00,34.87,34.88,34.85,34.87,77000.0,24.7743,24.7814,24.76,24.7743,77000.0
2012-05-15 13:20:00,34.87,34.91,34.86,34.91,161300.0,24.7743,24.8027,24.7672,24.8027,161300.0
2012-05-15 13:25:00,34.91,34.91,34.88,34.9,129900.0,24.8027,24.8027,24.7814,24.7956,129900.0
2012-05-15 13:30:00,34.89,34.9,34.84,34.84,121400.0,24.7885,24.7956,24.7529,24.7529,121400.0
2012-05-15 13:35:00,34.84,34.87,34.82,34.83,87600.0,24.7529,24.7743,24.7387,24.7458,87600.0
2012-05-15 13:40:00,34.84,34.85,34.8,34.81,55100.0,24.7529,24.76,24.7245,24.7316,55100.0
2012-05-15 13:45:00,34.81,34.81,34.78,34.8,93900.0,24.7316,24.7316,24.7103,24.7245,93900.0
2012-05-15 13:50:00,34.8,34.82,34.79,34.79,35900.0,24.7245,24.7387,24.7174,24.7174,35900.0
2012-05-15 13:55:00,34.79,34.8,34.75,34.78,113000.0,24.7174,24.7245,24.689,24.7103,113000.0
2012-05-15 14:00:00,34.78,34.84,34.78,34.81,124200.0,24.7103,24.7529,24.7103,24.7316,124200.0
2012-05-15 14:05:00,34.82,34.82,34.77,34.8,53600.0,24.7387,24.7387,24.7032,24.7245,53600.0
2012-05-15 14:10:00,34.8,34.85,34.8,34.85,67800.0,24.7245,24.76,24.7245,24.76,67800.0
2012-05-15 14:15:00,34.85,34.85,34.8,34.81,43500.0,24.76,24.76,24.7245,24.7316,43500.0
2012-05-15 14:20:00,34.81,34.88,34.81,34.86,56300.0,24.7316,24.7814,24.7316,24.7672,56300.0
2012-05-15 14:25:00,34.87,34.87,34.82,34.83,67700.0,24.7743,24.7743,24.7387,24.7458,67700.0
2012-05-15 14:30:00,34.84,34.85,34.83,34.85,26700.0,24.7529,24.76,24.7458,24.76,26700.0
2012-05-15 14:35:00,34.86,34.86,34.8,34.81,83400.0,24.7672,24.7672,24.7245,24.7316,83400.0
2012-05-15 14:40:00,34.8,34.81,34.78,34.8,68800.0,24.7245,24.7316,24.7103,24.7245,68800.0
2012-05-15 14:45:00,34.79,34.8,34.79,34.79,11700.0,24.7174,24.7245,24.7174,24.7174,11700.0
2012-05-15 14:50:00,34.79,34.79,34.75,34.75,80700.0,24.7174,24.7174,24.689,24.689,80700.0
2012-05-15 14:55:00,34.75,34.77,34.75,34.76,41000.0,24.689,24.7032,24.689,24.6961,41000.0
2012-05-15 15:00:00,34.75,34.76,34.71,34.73,195900.0,24.689,24.6961,24.6606,24.6748,195900.0
2012-05-15 15:05:00,34.73,34.75,34.69,34.7,207600.0,24.6748,24.689,24.6464,24.6535,207600.0
2012-05-15 15:10:00,34.7,34.71,34.63,34.66,551400.0,24.6535,24.6606,24.6037,24.6251,551400.0
2012-05-15 15:15:00,34.65,34.66,34.59,34.63,441900.0,24.618,24.6251,24.5753,24.6037,441900.0
2012-05-15 15:20:00,34.63,34.64,34.6,34.63,197700.0,24.6037,24.6108,24.5824,24.6037,197700.0
2012-05-15 15:25:00,34.63,34.64,34.55,34.56,248100.0,24.6037,24.6108,24.5469,24.554,248100.0
2012-05-15 15:30:00,34.56,34.65,34.55,34.63,485600.0,24.554,24.618,24.5469,24.6037,485600.0
2012-05-15 15:35:00,34.63,34.66,34.61,34.62,369600.0,24.6037,24.6251,24.5895,24.5966,369600.0
2012-05-15 15:40:00,34.62,34.69,34.62,34.65,500400.0,24.5966,24.6464,24.5966,24.618,500400.0
2012-05-15 15:45:00,34.66,34.69,34.61,34.64,791900.0,24.6251,24.6464,24.5895,24.6108,791900.0
2012-05-15 15:50:00,34.65,34.65,34.58,34.61,695000.0,24.618,24.618,24.5682,24.5895,695000.0
2012-05-15 15:55:00,34.61,34.73,34.61,34.71,1542700.0,24.5895,24.6748,24.5895,24.6606,1542700.0
2012-05-16 09:30:00,34.22,34.32,34.14,34.25,664700.0,24.3124,24.3835,24.2556,24.3338,664700.0
2012-05-16 09:35:00,34.25,34.32,34.23,34.32,869100.0,24.3338,24.3835,24.3196,24.3835,869100.0
2012-05-16 09:40:00,34.32,34.36,34.27,34.34,409300.0,24.3835,24.4119,24.348,24.3977,409300.0
2012-05-16 09:45:00,34.33,34.37,34.28,34.37,1129100.0,24.3906,24.419,24.3551,24.419,1129100.0
2012-05-16 09:50:00,34.37,34.54,34.36,34.49,837800.0,24.419,24.5398,24.4119,24.5043,837800.0
2012-05-16 09:55:00,34.49,34.52,34.43,34.44,950300.0,24.5043,24.5256,24.4616,24.4688,950300.0
2012-05-16 10:00:00,34.45,34.5,34.33,34.36,500600.0,24.4759,24.5114,24.3906,24.4119,500600.0
2012-05-16 10:05:00,34.36,34.46,34.36,34.42,183100.0,24.4119,24.483,24.4119,24.4545,183100.0
2012-05-16 10:10:00,34.42,34.43,34.33,34.39,221700.0,24.4545,24.4616,24.3906,24.4332,221700.0
2012-05-16 10:15:00,34.39,34.5,34.38,34.49,608600.0,24.4332,24.5114,24.4261,24.5043,608600.0
2012-05-16 10:20:00,34.49,34.53,34.47,34.51,309500.0,24.5043,24.5327,24.4901,24.5185,309500.0
2012-05-16 10:25:00,34.51,34.51,34.44,34.45,232800.0,24.5185,24.5185,24.4688,24.4759,232800.0
2012-05-16 10:30:00,34.46,34.52,34.46,34.5,205300.0,24.483,24.5256,24.483,24.5114,205300.0
2012-05-16 10:35:00,34.49,34.49,34.42,34.43,86000.0,24.5043,24.5043,24.4545,24.4616,86000.0
2012-05-16 10:40:00,34.43,34.49,34.41,34.48,87200.0,24.4616,24.5043,24.4474,24.4972,87200.0
2012-05-16 10:45:00,34.48,34.5,34.43,34.43,103900.0,24.4972,24.5114,24.4616,24.4616,103900.0
2012-05-16 10:50:00,34.44,34.44,34.36,34.39,141500.0,24.4688,24.4688,24.4119,24.4332,141500.0
2012-05-16 10:55:00,34.39,34.4,34.35,34.35,101100.0,24.4332,24.4403,24.4048,24.4048,101100.0
2012-05-16 11:00:00,34.36,34.38,34.34,34.36,124400.0,24.4119,24.4261,24.3977,24.4119,124400.0
2012-05-16 11:05:00,34.36,34.36,34.19,34.28,665700.0,24.4119,24.4119,24.2911,24.3551,665700.0
2012-05-16 11:10:00,34.28,34.33,34.26,34.28,199700.0,24.3551,24.3906,24.3409,24.3551,199700.0
2012-05-16 11:15:00,34.28,34.33,34.23,34.27,271400.0,24.3551,24.3906,24.3196,24.348,271400.0
2012-05-16 11:20:00,34.27,34.27,34.18,34.24,172200.0,24.348,24.348,24.284,24.3267,172200.0
2012-05-16 11:25:00,34.24,34.26,34.16,34.18,255200.0,24.3267,24.3409,24.2698,24.284,255200.0
2012-05-16 11:30:00,34.18,34.22,34.12,34.12,216900.0,24.284,24.3124,24.2414,24.2414,216900.0
2012-05-16 11:35:00,34.11,34.18,34.11,34.14,351300.0,24.2343,24.284,24.2343,24.2556,351300.0
2012-05-16 11:40:00,34.13,34.19,34.05,34.16,354700.0,24.2485,24.2911,24.1917,24.2698,354700.0
2012-05-16 11:45:00,34.16,34.16,34.1,34.12,256400.0,24.2698,24.2698,24.2272,24.2414,256400.0
2012-05-16 11:50:00,34.13,34.18,34.12,34.16,252700.0,24.2485,24.284,24.2414,24.2698,252700.0
2012-05-16 11:55:00,34.17,34.17,34.13,34.16,298700.0,24.2769,24.2769,24.2485,24.2698,298700.0
2012-05-16 12:00:00,34.15,34.16,34.12,34.12,116900.0,24.2627,24.2698,24.2414,24.2414,116900.0
2012-05-16 12:05:00,34.13,34.13,34.08,34.11,154900.0,24.2485,24.2485,24.213,24.2343,154900.0
2012-05-16 12:10:00,34.11,34.13,34.08,34.11,146100.0,24.2343,24.2485,24.213,24.2343,146100.0
2012-05-16 12:15:00,34.11,34.12,34.09,34.11,43600.0,24.2343,24.2414,24.2201,24.2343,43600.0
2012-05-16 12:20:00,34.11,34.11,34.07,34.08,216200.0,24.2343,24.2343,24.2059,24.213,216200.0
2012-05-16 12:25:00,34.08,34.14,34.06,34.14,240000.0,24.213,24.2556,24.1988,24.2556,240000.0
2012-05-16 12:30:00,34.14,34.2,34.13,34.2,212500.0,24.2556,24.2982,24.2485,24.2982,212500.0
2012-05-16 12:35:00,34.2,34.2,34.17,34.18,133900.0,24.2982,24.2982,24.2769,24.284,133900.0
2012-05-16 12:40:00,34.19,34.2,34.16,34.17,65000.0,24.2911,24.2982,24.2698,24.2769,65000.0
2012-05-16 12:45:00,34.17,34.2,34.15,34.15,174600.0,24.2769,24.2982,24.2627,24.2627,174600.0
2012-05-16 12:50:00,34.15,34.17,34.14,34.16,57400.0,24.2627,24.2769,24.2556,24.2698,57400.0
2012-05-16 12:55:00,34.16,34.16,34.11,34.12,88100.0,24.2698,24.2698,24.2343,24.2414,88100.0
2012-05-16 13:00:00,34.13,34.16,34.11,34.15,105000.0,24.2485,24.2698,24.2343,24.2627,105000.0
2012-05-16 13:05:00,34.13,34.14,34.11,34.12,131400.0,24.2485,24.2556,24.2343,24.2414,131400.0
2012-05-16 13:10:00,34.12,34.12,34.08,34.1,274000.0,24.2414,24.2414,24.213,24.2272,274000.0
2012-05-16 13:15:00,34.1,34.16,34.09,34.15,546000.0,24.2272,24.2698,24.2201,24.2627,546000.0
2012-05-16 13:20:00,34.14,34.14,34.1,34.11,92400.0,24.2556,24.2556,24.2272,24.2343,92400.0
2012-05-16 13:25:00,34.1,34.12,34.07,34.08,213500.0,24.2272,24.2414,24.2059,24.213,213500.0
2012-05-16 13:30:00,34.08,34.09,34.02,34.03,208400.0,24.213,24.2201,24.1704,24.1775,208400.0
2012-05-16 13:35:00,34.03,34.03,33.99,33.99,303900.0,24.1775,24.1775,24.149,24.149,303900.0
2012-05-16 13:40:00,34.0,34.0,33.97,34.0,168700.0,24.1561,24.1561,24.1348,24.1561,168700.0
2012-05-16 13:45:00,34.0,34.07,33.99,34.04,223700.0,24.1561,24.2059,24.149,24.1846,223700.0
2012-05-16 13:50:00,34.04,34.04,34.01,34.02,120300.0,24.1846,24.1846,24.1632,24.1704,120300.0
2012-05-16 13:55:00,34.01,34.07,34.01,34.07,214200.0,24.1632,24.2059,24.1632,24.2059,214200.0
2012-05-16 14:00:00,34.07,34.18,34.03,34.04,426700.0,24.2059,24.284,24.1775,24.1846,426700.0
2012-05-16 14:05:00,34.05,34.08,34.02,34.05,265200.0,24.1917,24.213,24.1704,24.1917,265200.0
2012-05-16 14:10:00,34.05,34.06,33.95,33.96,303000.0,24.1917,24.1988,24.1206,24.1277,303000.0
2012-05-16 14:15:00,33.95,34.05,33.95,34.05,296800.0,24.1206,24.1917,24.1206,24.1917,296800.0
2012-05-16 14:20:00,34.05,34.09,34.04,34.05,217700.0,24.1917,24.2201,24.1846,24.1917,217700.0
2012-05-16 14:25:00,34.05,34.05,33.97,34.02,233200.0,24.1917,24.1917,24.1348,24.1704,233200.0
2012-05-16 14:30:00,34.02,34.07,33.98,34.0,190300.0,24.1704,24.2059,24.1419,24.1561,190300.0
2012-05-16 14:35:00,34.0,34.03,33.98,34.02,142100.0,24.1561,24.1775,24.1419,24.1704,142100.0
2012-05-16 14:40:00,34.01,34.05,33.97,34.03,381900.0,24.1632,24.1917,24.1348,24.1775,381900.0
2012-05-16 14:45:00,34.03,34.1,34.03,34.09,302700.0,24.1775,24.2272,24.1775,24.2201,302700.0
2012-05-16 14:50:00,34.1,34.11,34.05,34.08,147100.0,24.2272,24.2343,24.1917,24.213,147100.0
2012-05-16 14:55:00,34.07,34.14,34.07,34.08,197000.0,24.2059,24.2556,24.2059,24.213,197000.0
2012-05-16 15:00:00,34.09,34.11,34.03,34.05,197700.0,24.2201,24.2343,24.1775,24.1917,197700.0
2012-05-16 15:05:00,34.06,34.09,34.05,34.07,163400.0,24.1988,24.2201,24.1917,24.2059,163400.0
2012-05-16 15:10:00,34.07,34.07,34.01,34.01,133100.0,24.2059,24.2059,24.1632,24.1632,133100.0
2012-05-16 15:15:00,34.01,34.05,34.0,34.04,81800.0,24.1632,24.1917,24.1561,24.1846,81800.0
2012-05-16 15:20:00,34.03,34.04,34.01,34.02,139100.0,24.1775,24.1846,24.1632,24.1704,139100.0
2012-05-16 15:25:00,34.03,34.06,34.01,34.01,123000.0,24.1775,24.1988,24.1632,24.1632,123000.0
2012-05-16 15:30:00,34.0,34.05,34.0,34.05,78700.0,24.1561,24.1917,24.1561,24.1917,78700.0
2012-05-16 15:35:00,34.05,34.09,34.04,34.05,179300.0,24.1917,24.2201,24.1846,24.1917,179300.0
2012-05-16 15:40:00,34.05,34.05,33.98,34.02,309300.0,24.1917,24.1917,24.1419,24.1704,309300.0
2012-05-16 15:45:00,34.01,34.03,33.98,33.99,412900.0,24.1632,24.1775,24.1419,24.149,412900.0
2012-05-16 15:50:00,33.98,34.02,33.98,34.02,601600.0,24.1419,24.1704,24.1419,24.1704,601600.0
2012-05-16 15:55:00,34.01,34.04,33.91,33.93,1780200.0,24.1632,24.1846,24.0922,24.1064,1780200.0
2012-05-17 09:30:00,33.74,33.84,33.71,33.8,365800.0,23.9714,24.0425,23.9501,24.014,365800.0
2012-05-17 09:35:00,33.8,33.8,33.73,33.73,321000.0,24.014,24.014,23.9643,23.9643,321000.0
2012-05-17 09:40:00,33.74,33.76,33.69,33.73,297200.0,23.9714,23.9856,23.9359,23.9643,297200.0
2012-05-17 09:45:00,33.73,33.73,33.63,33.64,294700.0,23.9643,23.9643,23.8933,23.9004,294700.0
2012-05-17 09:50:00,33.64,33.65,33.6,33.63,203500.0,23.9004,23.9075,23.872,23.8933,203500.0
2012-05-17 09:55:00,33.62,33.72,33.62,33.7,282100.0,23.8862,23.9572,23.8862,23.943,282100.0
2012-05-17 10:00:00,33.69,33.69,33.5,33.55,663700.0,23.9359,23.9359,23.8009,23.8364,663700.0
2012-05-17 10:05:00,33.57,33.72,33.54,33.71,967600.0,23.8506,23.9572,23.8293,23.9501,967600.0
2012-05-17 10:10:00,33.71,33.73,33.6,33.64,433300.0,23.9501,23.9643,23.872,23.9004,433300.0
2012-05-17 10:15:00,33.64,33.76,33.64,33.69,313300.0,23.9004,23.9856,23.9004,23.9359,313300.0
2012-05-17 10:20:00,33.69,33.73,33.67,33.71,203400.0,23.9359,23.9643,23.9217,23.9501,203400.0
2012-05-17 10:25:00,33.71,33.72,33.61,33.69,239000.0,23.9501,23.9572,23.8791,23.9359,239000.0
2012-05-17 10:30:00,33.69,33.69,33.59,33.64,177900.0,23.9359,23.9359,23.8648,23.9004,177900.0
2012-05-17 10:35:00,33.64,33.73,33.61,33.72,186600.0,23.9004,23.9643,23.8791,23.9572,186600.0
2012-05-17 10:40:00,33.71,33.75,33.69,33.7,140500.0,23.9501,23.9785,23.9359,23.943,140500.0
2012-05-17 10:45:00,33.7,33.74,33.63,33.66,221400.0,23.943,23.9714,23.8933,23.9146,221400.0
2012-05-17 10:50:00,33.66,33.73,33.61,33.71,236700.0,23.9146,23.9643,23.8791,23.9501,236700.0
2012-05-17 10:55:00,33.71,33.72,33.66,33.7,116300.0,23.9501,23.9572,23.9146,23.943,116300.0
2012-05-17 11:00:00,33.7,33.75,33.67,33.73,295100.0,23.943,23.9785,23.9217,23.9643,295100.0
2012-05-17 11:05:00,33.72,33.77,33.7,33.74,257200.0,23.9572,23.9927,23.943,23.9714,257200.0
2012-05-17 11:10:00,33.74,33.74,33.68,33.71,257900.0,23.9714,23.9714,23.9288,23.9501,257900.0
2012-05-17 11:15:00,33.71,33.74,33.69,33.73,209400.0,23.9501,23.9714,23.9359,23.9643,209400.0
2012-05-17 11:20:00,33.73,33.73,33.66,33.69,108000.0,23.9643,23.9643,23.9146,23.9359,108000.0
2012-05-17 11:25:00,33.68,33.7,33.65,33.66,149800.0,23.9288,23.943,23.9075,23.9146,149800.0
2012-05-17 11:30:00,33.67,33.69,33.6,33.62,258600.0,23.9217,23.9359,23.872,23.8862,258600.0
2012-05-17 11:35:00,33.61,33.63,33.56,33.61,340300.0,23.8791,23.8933,23.8435,23.8791,340300.0
2012-05-17 11:40:00,33.61,33.64,33.59,33.62,302800.0,23.8791,23.9004,23.8648,23.8862,302800.0
2012-05-17 11:45:00,33.63,33.63,33.59,33.6,212300.0,23.8933,23.8933,23.8648,23.872,212300.0
2012-05-17 11:50:00,33.59,33.6,33.53,33.56,232100.0,23.8648,23.872,23.8222,23.8435,232100.0
2012-05-17 11:55:00,33.56,33.61,33.54,33.6,280200.0,23.8435,23.8791,23.8293,23.872,280200.0
2012-05-17 12:00:00,33.6,33.6,33.48,33.48,336100.0,23.872,23.872,23.7867,23.7867,336100.0
2012-05-17 12:05:00,33.48,33.49,33.4,33.44,361300.0,23.7867,23.7938,23.7299,23.7583,361300.0
2012-05-17 12:10:00,33.43,33.44,33.39,33.44,154600.0,23.7512,23.7583,23.7228,23.7583,154600.0
2012-05-17 12:15:00,33.44,33.47,33.42,33.46,250100.0,23.7583,23.7796,23.7441,23.7725,250100.0
2012-05-17 12:20:00,33.46,33.51,33.42,33.5,250900.0,23.7725,23.808,23.7441,23.8009,250900.0
2012-05-17 12:25:00,33.5,33.52,33.45,33.47,104400.0,23.8009,23.8151,23.7654,23.7796,104400.0
2012-05-17 12:30:00,33.46,33.48,33.43,33.44,145700.0,23.7725,23.7867,23.7512,23.7583,145700.0
2012-05-17 12:35:00,33.44,33.5,33.43,33.5,123800.0,23.7583,23.8009,23.7512,23.8009,123800.0
2012-05-17 12:40:00,33.5,33.53,33.48,33.5,220400.0,23.8009,23.8222,23.7867,23.8009,220400.0
2012-05-17 12:45:00,33.5,33.51,33.48,33.5,173500.0,23.8009,23.808,23.7867,23.8009,173500.0
2012-05-17 12:50:00,33.5,33.5,33.46,33.46,106600.0,23.8009,23.8009,23.7725,23.7725,106600.0
2012-05-17 12:55:00,33.47,33.49,33.46,33.48,109200.0,23.7796,23.7938,23.7725,23.7867,109200.0
2012-05-17 13:00:00,33.48,33.54,33.47,33.49,409600.0,23.7867,23.8293,23.7796,23.7938,409600.0
2012-05-17 13:05:00,33.49,33.54,33.48,33.54,531700.0,23.7938,23.8293,23.7867,23.8293,531700.0
2012-05-17 13:10:00,33.54,33.56,33.53,33.54,634600.0,23.8293,23.8435,23.8222,23.8293,634600.0
2012-05-17 13:15:00,33.54,33.54,33.51,33.53,84700.0,23.8293,23.8293,23.808,23.8222,84700.0
2012-05-17 13:20:00,33.53,33.56,33.52,33.56,81700.0,23.8222,23.8435,23.8151,23.8435,81700.0
2012-05-17 13:25:00,33.55,33.56,33.51,33.52,87000.0,23.8364,23.8435,23.808,23.8151,87000.0
2012-05-17 13:30:00,33.52,33.52,33.47,33.48,234400.0,23.8151,23.8151,23.7796,23.7867,234400.0
2012-05-17 13:35:00,33.47,33.51,33.47,33.48,171000.0,23.7796,23.808,23.7796,23.7867,171000.0
2012-05-17 13:40:00,33.48,33.49,33.45,33.47,120600.0,23.7867,23.7938,23.7654,23.7796,120600.0
2012-05-17 13:45:00,33.47,33.49,33.42,33.43,99400.0,23.7796,23.7938,23.7441,23.7512,99400.0
2012-05-17 13:50:00,33.43,33.49,33.42,33.48,119100.0,23.7512,23.7938,23.7441,23.7867,119100.0
2012-05-17 13:55:00,33.49,33.51,33.47,33.49,86600.0,23.7938,23.808,23.7796,23.7938,86600.0
2012-05-17 14:00:00,33.48,33.48,33.44,33.47,80700.0,23.7867,23.7867,23.7583,23.7796,80700.0
2012-05-17 14:05:00,33.47,33.49,33.46,33.47,148400.0,23.7796,23.7938,23.7725,23.7796,148400.0
2012-05-17 14:10:00,33.46,33.48,33.44,33.44,83300.0,23.7725,23.7867,23.7583,23.7583,83300.0
2012-05-17 14:15:00,33.44,33.46,33.44,33.46,197800.0,23.7583,23.7725,23.7583,23.7725,197800.0
2012-05-17 14:20:00,33.46,33.53,33.46,33.5,217300.0,23.7725,23.8222,23.7725,23.8009,217300.0
2012-05-17 14:25:00,33.5,33.51,33.47,33.48,106100.0,23.8009,23.808,23.7796,23.7867,106100.0
2012-05-17 14:30:00,33.48,33.5,33.47,33.47,130400.0,23.7867,23.8009,23.7796,23.7796,130400.0
2012-05-17 14:35:00,33.47,33.47,33.43,33.46,166600.0,23.7796,23.7796,23.7512,23.7725,166600.0
2012-05-17 14:40:00,33.46,33.48,33.44,33.48,165400.0,23.7725,23.7867,23.7583,23.7867,165400.0
2012-05-17 14:45:00,33.47,33.47,33.41,33.44,128100.0,23.7796,23.7796,23.737,23.7583,128100.0
2012-05-17 14:50:00,33.43,33.44,33.42,33.42,84700.0,23.7512,23.7583,23.7441,23.7441,84700.0
2012-05-17 14:55:00,33.43,33.45,33.41,33.44,70900.0,23.7512,23.7654,23.737,23.7583,70900.0
2012-05-17 15:00:00,33.43,33.49,33.43,33.48,113600.0,23.7512,23.7938,23.7512,23.7867,113600.0
2012-05-17 15:05:00,33.48,33.51,33.42,33.43,170800.0,23.7867,23.808,23.7441,23.7512,170800.0
2012-05-17 15:10:00,33.43,33.47,33.41,33.46,276300.0,23.7512,23.7796,23.737,23.7725,276300.0
2012-05-17 15:15:00,33.46,33.47,33.43,33.46,183500.0,23.7725,23.7796,23.7512,23.7725,183500.0
2012-05-17 15:20:00,33.45,33.46,33.41,33.42,132600.0,23.7654,23.7725,23.737,23.7441,132600.0
2012-05-17 15:25:00,33.42,33.46,33.41,33.44,197900.0,23.7441,23.7725,23.737,23.7583,197900.0
2012-05-17 15:30:00,33.44,33.45,33.39,33.4,180900.0,23.7583,23.7654,23.7228,23.7299,180900.0
2012-05-17 15:35:00,33.4,33.41,33.3,33.31,465800.0,23.7299,23.737,23.6588,23.6659,465800.0
2012-05-17 15:40:00,33.32,33.32,33.26,33.27,308000.0,23.673,23.673,23.6304,23.6375,308000.0
2012-05-17 15:45:00,33.26,33.31,33.24,33.31,418900.0,23.6304,23.6659,23.6162,23.6659,418900.0
2012-05-17 15:50:00,33.31,33.32,33.26,33.3,918100.0,23.6659,23.673,23.6304,23.6588,918100.0
2012-05-17 15:55:00,33.29,33.3,33.17,33.2,1881300.0,23.6517,23.6588,23.5664,23.5878,1881300.0
2012-05-18 09:30:00,33.34,33.4,33.33,33.35,442700.0,23.6872,23.7299,23.6801,23.6943,442700.0
2012-05-18 09:35:00,33.35,33.36,33.27,33.28,250800.0,23.6943,23.7014,23.6375,23.6446,250800.0
2012-05-18 09:40:00,33.28,33.32,33.24,33.31,129600.0,23.6446,23.673,23.6162,23.6659,129600.0
2012-05-18 09:45:00,33.31,33.38,33.29,33.37,254000.0,23.6659,23.7156,23.6517,23.7085,254000.0
2012-05-18 09:50:00,33.37,33.43,33.33,33.41,318600.0,23.7085,23.7512,23.6801,23.737,318600.0
2012-05-18 09:55:00,33.41,33.43,33.34,33.34,285000.0,23.737,23.7512,23.6872,23.6872,285000.0
2012-05-18 10:00:00,33.34,33.35,33.28,33.34,383300.0,23.6872,23.6943,23.6446,23.6872,383300.0
2012-05-18 10:05:00,33.34,33.36,33.29,33.31,317900.0,23.6872,23.7014,23.6517,23.6659,317900.0
2012-05-18 10:10:00,33.3,33.37,33.29,33.36,300000.0,23.6588,23.7085,23.6517,23.7014,300000.0
2012-05-18 10:15:00,33.36,33.38,33.28,33.3,163600.0,23.7014,23.7156,23.6446,23.6588,163600.0
2012-05-18 10:20:00,33.3,33.33,33.28,33.31,203500.0,23.6588,23.6801,23.6446,23.6659,203500.0
2012-05-18 10:25:00,33.31,33.32,33.27,33.28,200300.0,23.6659,23.673,23.6375,23.6446,200300.0
2012-05-18 10:30:00,33.28,33.35,33.22,33.34,275900.0,23.6446,23.6943,23.602,23.6872,275900.0
2012-05-18 10:35:00,33.34,33.35,33.3,33.35,201100.0,23.6872,23.6943,23.6588,23.6943,201100.0
2012-05-18 10:40:00,33.36,33.37,33.32,33.36,158100.0,23.7014,23.7085,23.673,23.7014,158100.0
2012-05-18 10:45:00,33.36,33.4,33.35,33.4,127400.0,23.7014,23.7299,23.6943,23.7299,127400.0
2012-05-18 10:50:00,33.39,33.48,33.38,33.47,250600.0,23.7228,23.7867,23.7156,23.7796,250600.0
2012-05-18 10:55:00,33.47,33.47,33.38,33.4,234700.0,23.7796,23.7796,23.7156,23.7299,234700.0
2012-05-18 11:00:00,33.39,33.43,33.34,33.4,174600.0,23.7228,23.7512,23.6872,23.7299,174600.0
2012-05-18 11:05:00,33.4,33.41,33.34,33.35,173400.0,23.7299,23.737,23.6872,23.6943,173400.0
2012-05-18 11:10:00,33.35,33.41,33.34,33.36,146100.0,23.6943,23.737,23.6872,23.7014,146100.0
2012-05-18 11:15:00,33.36,33.37,33.31,33.33,136300.0,23.7014,23.7085,23.6659,23.6801,136300.0
2012-05-18 11:20:00,33.33,33.34,33.27,33.29,132200.0,23.6801,23.6872,23.6375,23.6517,132200.0
2012-05-18 11:25:00,33.28,33.35,33.27,33.29,141700.0,23.6446,23.6943,23.6375,23.6517,141700.0
2012-05-18 11:30:00,33.29,33.33,33.2,33.25,296200.0,23.6517,23.6801,23.5878,23.6233,296200.0
2012-05-18 11:35:00,33.25,33.26,33.16,33.24,179900.0,23.6233,23.6304,23.5593,23.6162,179900.0
2012-05-18 11:40:00,33.24,33.31,33.23,33.31,131300.0,23.6162,23.6659,23.6091,23.6659,131300.0
2012-05-18 11:45:00,33.31,33.31,33.16,33.18,137200.0,23.6659,23.6659,23.5593,23.5736,137200.0
2012-05-18 11:50:00,33.18,33.18,33.11,33.15,187200.0,23.5736,23.5736,23.5238,23.5522,187200.0
2012-05-18 11:55:00,33.15,33.21,33.11,33.19,220900.0,23.5522,23.5949,23.5238,23.5807,220900.0
2012-05-18 12:00:00,33.19,33.22,33.19,33.2,323000.0,23.5807,23.602,23.5807,23.5878,323000.0
2012-05-18 12:05:00,33.2,33.23,33.18,33.23,237500.0,23.5878,23.6091,23.5736,23.6091,237500.0
2012-05-18 12:10:00,33.22,33.24,33.2,33.24,120700.0,23.602,23.6162,23.5878,23.6162,120700.0
2012-05-18 12:15:00,33.23,33.23,33.16,33.2,98100.0,23.6091,23.6091,23.5593,23.5878,98100.0
2012-05-18 12:20:00,33.2,33.23,33.19,33.22,142200.0,23.5878,23.6091,23.5807,23.602,142200.0
2012-05-18 12:25:00,33.22,33.27,33.22,33.26,86000.0,23.602,23.6375,23.602,23.6304,86000.0
2012-05-18 12:30:00,33.26,33.28,33.24,33.25,77100.0,23.6304,23.6446,23.6162,23.6233,77100.0
2012-05-18 12:35:00,33.25,33.27,33.22,33.25,134600.0,23.6233,23.6375,23.602,23.6233,134600.0
2012-05-18 12:40:00,33.26,33.31,33.24,33.25,122200.0,23.6304,23.6659,23.6162,23.6233,122200.0
2012-05-18 12:45:00,33.25,33.28,33.24,33.27,144700.0,23.6233,23.6446,23.6162,23.6375,144700.0
2012-05-18 12:50:00,33.28,33.29,33.22,33.23,95300.0,23.6446,23.6517,23.602,23.6091,95300.0
2012-05-18 12:55:00,33.23,33.26,33.22,33.23,61100.0,23.6091,23.6304,23.602,23.6091,61100.0
2012-05-18 13:00:00,33.24,33.26,33.22,33.23,153400.0,23.6162,23.6304,23.602,23.6091,153400.0
2012-05-18 13:05:00,33.23,33.26,33.21,33.25,81800.0,23.6091,23.6304,23.5949,23.6233,81800.0
2012-05-18 13:10:00,33.25,33.29,33.25,33.27,149900.0,23.6233,23.6517,23.6233,23.6375,149900.0
2012-05-18 13:15:00,33.28,33.33,33.26,33.28,111000.0,23.6446,23.6801,23.6304,23.6446,111000.0
2012-05-18 13:20:00,33.29,33.29,33.24,33.24,28700.0,23.6517,23.6517,23.6162,23.6162,28700.0
2012-05-18 13:25:00,33.24,33.25,33.22,33.25,49900.0,23.6162,23.6233,23.602,23.6233,49900.0
2012-05-18 13:30:00,33.25,33.26,33.21,33.22,77300.0,23.6233,23.6304,23.5949,23.602,77300.0
2012-05-18 13:35:00,33.23,33.24,33.17,33.18,90000.0,23.6091,23.6162,23.5664,23.5736,90000.0
2012-05-18 13:40:00,33.18,33.21,33.18,33.18,123300.0,23.5736,23.5949,23.5736,23.5736,123300.0
2012-05-18 13:45:00,33.19,33.19,33.15,33.17,139600.0,23.5807,23.5807,23.5522,23.5664,139600.0
2012-05-18 13:50:00,33.17,33.19,33.13,33.16,111700.0,23.5664,23.5807,23.538,23.5593,111700.0
2012-05-18 13:55:00,33.16,33.17,33.13,33.14,95000.0,23.5593,23.5664,23.538,23.5451,95000.0
2012-05-18 14:00:00,33.13,33.14,33.12,33.13,51900.0,23.538,23.5451,23.5309,23.538,51900.0
2012-05-18 14:05:00,33.13,33.15,33.08,33.12,112200.0,23.538,23.5522,23.5025,23.5309,112200.0
2012-05-18 14:10:00,33.11,33.16,33.08,33.16,128300.0,23.5238,23.5593,23.5025,23.5593,128300.0
2012-05-18 14:15:00,33.15,33.17,33.08,33.09,102500.0,23.5522,23.5664,23.5025,23.5096,102500.0
2012-05-18 14:20:00,33.08,33.11,33.06,33.06,107000.0,23.5025,23.5238,23.4883,23.4883,107000.0
2012-05-18 14:25:00,33.06,33.11,33.05,33.1,135300.0,23.4883,23.5238,23.4812,23.5167,135300.0
2012-05-18 14:30:00,33.1,33.1,33.0,33.03,215800.0,23.5167,23.5167,23.4457,23.467,215800.0
2012-05-18 14:35:00,33.03,33.08,33.03,33.03,85800.0,23.467,23.5025,23.467,23.467,85800.0
2012-05-18 14:40:00,33.03,33.05,33.0,33.02,220800.0,23.467,23.4812,23.4457,23.4599,220800.0
2012-05-18 14:45:00,33.02,33.07,33.02,33.07,135200.0,23.4599,23.4954,23.4599,23.4954,135200.0
2012-05-18 14:50:00,33.07,33.13,33.07,33.09,78100.0,23.4954,23.538,23.4954,23.5096,78100.0
2012-05-18 14:55:00,33.1,33.1,33.06,33.07,132600.0,23.5167,23.5167,23.4883,23.4954,132600.0
2012-05-18 15:00:00,33.06,33.13,33.02,33.09,210300.0,23.4883,23.538,23.4599,23.5096,210300.0
2012-05-18 15:05:00,33.09,33.14,33.08,33.11,218000.0,23.5096,23.5451,23.5025,23.5238,218000.0
2012-05-18 15:10:00,33.11,33.19,33.11,33.13,276200.0,23.5238,23.5807,23.5238,23.538,276200.0
2012-05-18 15:15:00,33.13,33.16,33.11,33.13,215000.0,23.538,23.5593,23.5238,23.538,215000.0
2012-05-18 15:20:00,33.13,33.14,33.05,33.06,190700.0,23.538,23.5451,23.4812,23.4883,190700.0
2012-05-18 15:25:00,33.07,33.09,33.05,33.07,82400.0,23.4954,23.5096,23.4812,23.4954,82400.0
2012-05-18 15:30:00,33.06,33.08,33.0,33.01,181000.0,23.4883,23.5025,23.4457,23.4528,181000.0
2012-05-18 15:35:00,33.02,33.05,33.0,33.04,97600.0,23.4599,23.4812,23.4457,23.4741,97600.0
2012-05-18 15:40:00,33.03,33.03,32.97,32.99,251800.0,23.467,23.467,23.4244,23.4386,251800.0
2012-05-18 15:45:00,32.98,33.01,32.97,32.99,227500.0,23.4315,23.4528,23.4244,23.4386,227500.0
2012-05-18 15:50:00,32.98,32.99,32.96,32.96,613000.0,23.4315,23.4386,23.4172,23.4172,613000.0
2012-05-18 15:55:00,32.96,33.03,32.96,33.02,886500.0,23.4172,23.467,23.4172,23.4599,886500.0
2012-05-21 09:30:00,33.25,33.3,33.2,33.29,342300.0,23.6233,23.6588,23.5878,23.6517,342300.0
2012-05-21 09:35:00,33.29,33.36,33.23,33.34,386400.0,23.6517,23.7014,23.6091,23.6872,386400.0
2012-05-21 09:40:00,33.34,33.37,33.3,33.37,272400.0,23.6872,23.7085,23.6588,23.7085,272400.0
2012-05-21 09:45:00,33.37,33.4,33.34,33.36,443000.0,23.7085,23.7299,23.6872,23.7014,443000.0
2012-05-21 09:50:00,33.36,33.36,33.28,33.29,313000.0,23.7014,23.7014,23.6446,23.6517,313000.0
2012-05-21 09:55:00,33.29,33.4,33.28,33.38,281300.0,23.6517,23.7299,23.6446,23.7156,281300.0
2012-05-21 10:00:00,33.38,33.43,33.35,33.42,310800.0,23.7156,23.7512,23.6943,23.7441,310800.0
2012-05-21 10:05:00,33.42,33.42,33.35,33.41,188100.0,23.7441,23.7441,23.6943,23.737,188100.0
2012-05-21 10:10:00,33.42,33.42,33.36,33.39,290500.0,23.7441,23.7441,23.7014,23.7228,290500.0
2012-05-21 10:15:00,33.39,33.49,33.38,33.44,369200.0,23.7228,23.7938,23.7156,23.7583,369200.0
2012-05-21 10:20:00,33.44,33.46,33.4,33.4,148800.0,23.7583,23.7725,23.7299,23.7299,148800.0
2012-05-21 10:25:00,33.4,33.52,33.4,33.5,510400.0,23.7299,23.8151,23.7299,23.8009,510400.0
2012-05-21 10:30:00,33.5,33.54,33.5,33.52,117400.0,23.8009,23.8293,23.8009,23.8151,117400.0
2012-05-21 10:35:00,33.53,33.55,33.49,33.51,189600.0,23.8222,23.8364,23.7938,23.808,189600.0
2012-05-21 10:40:00,33.51,33.54,33.48,33.5,144700.0,23.808,23.8293,23.7867,23.8009,144700.0
2012-05-21 10:45:00,33.5,33.53,33.48,33.51,210800.0,23.8009,23.8222,23.7867,23.808,210800.0
2012-05-21 10:50:00,33.51,33.57,33.51,33.57,203600.0,23.808,23.8506,23.808,23.8506,203600.0
2012-05-21 10:55:00,33.56,33.59,33.55,33.58,116300.0,23.8435,23.8648,23.8364,23.8577,116300.0
2012-05-21 11:00:00,33.57,33.59,33.53,33.57,418700.0,23.8506,23.8648,23.8222,23.8506,418700.0
2012-05-21 11:05:00,33.57,33.59,33.57,33.57,126400.0,23.8506,23.8648,23.8506,23.8506,126400.0
2012-05-21 11:10:00,33.57,33.59,33.55,33.57,293900.0,23.8506,23.8648,23.8364,23.8506,293900.0
2012-05-21 11:15:00,33.57,33.6,33.56,33.58,248400.0,23.8506,23.872,23.8435,23.8577,248400.0
2012-05-21 11:20:00,33.58,33.59,33.56,33.58,394000.0,23.8577,23.8648,23.8435,23.8577,394000.0
2012-05-21 11:25:00,33.58,33.59,33.55,33.58,222500.0,23.8577,23.8648,23.8364,23.8577,222500.0
2012-05-21 11:30:00,33.58,33.6,33.54,33.55,234600.0,23.8577,23.872,23.8293,23.8364,234600.0
2012-05-21 11:35:00,33.55,33.6,33.55,33.57,138700.0,23.8364,23.872,23.8364,23.8506,138700.0
2012-05-21 11:40:00,33.57,33.58,33.55,33.56,175300.0,23.8506,23.8577,23.8364,23.8435,175300.0
2012-05-21 11:45:00,33.56,33.56,33.54,33.55,87300.0,23.8435,23.8435,23.8293,23.8364,87300.0
2012-05-21 11:50:00,33.55,33.56,33.53,33.54,130700.0,23.8364,23.8435,23.8222,23.8293,130700.0
2012-05-21 11:55:00,33.54,33.56,33.53,33.54,134100.0,23.8293,23.8435,23.8222,23.8293,134100.0
2012-05-21 12:00:00,33.54,33.58,33.52,33.58,179900.0,23.8293,23.8577,23.8151,23.8577,179900.0
2012-05-21 12:05:00,33.57,33.59,33.55,33.56,107000.0,23.8506,23.8648,23.8364,23.8435,107000.0
2012-05-21 12:10:00,33.56,33.59,33.56,33.58,55600.0,23.8435,23.8648,23.8435,23.8577,55600.0
2012-05-21 12:15:00,33.58,33.61,33.58,33.61,98400.0,23.8577,23.8791,23.8577,23.8791,98400.0
2012-05-21 12:20:00,33.61,33.63,33.6,33.61,47600.0,23.8791,23.8933,23.872,23.8791,47600.0
2012-05-21 12:25:00,33.6,33.65,33.6,33.65,78000.0,23.872,23.9075,23.872,23.9075,78000.0
2012-05-21 12:30:00,33.65,33.66,33.62,33.64,87200.0,23.9075,23.9146,23.8862,23.9004,87200.0
2012-05-21 12:35:00,33.63,33.66,33.63,33.66,45600.0,23.8933,23.9146,23.8933,23.9146,45600.0
2012-05-21 12:40:00,33.65,33.66,33.61,33.62,67500.0,23.9075,23.9146,23.8791,23.8862,67500.0
2012-05-21 12:45:00,33.62,33.63,33.61,33.63,42900.0,23.8862,23.8933,23.8791,23.8933,42900.0
2012-05-21 12:50:00,33.63,33.63,33.59,33.61,81300.0,23.8933,23.8933,23.8648,23.8791,81300.0
2012-05-21 12:55:00,33.62,33.62,33.6,33.62,54500.0,23.8862,23.8862,23.872,23.8862,54500.0
2012-05-21 13:00:00,33.61,33.64,33.6,33.62,169200.0,23.8791,23.9004,23.872,23.8862,169200.0
2012-05-21 13:05:00,33.62,33.64,33.61,33.64,84300.0,23.8862,23.9004,23.8791,23.9004,84300.0
2012-05-21 13:10:00,33.64,33.67,33.62,33.62,90300.0,23.9004,23.9217,23.8862,23.8862,90300.0
2012-05-21 13:15:00,33.62,33.65,33.61,33.65,279900.0,23.8862,23.9075,23.8791,23.9075,279900.0
2012-05-21 13:20:00,33.65,33.67,33.64,33.67,210100.0,23.9075,23.9217,23.9004,23.9217,210100.0
2012-05-21 13:25:00,33.66,33.67,33.64,33.65,145700.0,23.9146,23.9217,23.9004,23.9075,145700.0
2012-05-21 13:30:00,33.65,33.66,33.64,33.66,116400.0,23.9075,23.9146,23.9004,23.9146,116400.0
2012-05-21 13:35:00,33.65,33.68,33.65,33.66,70800.0,23.9075,23.9288,23.9075,23.9146,70800.0
2012-05-21 13:40:00,33.66,33.69,33.65,33.68,42900.0,23.9146,23.9359,23.9075,23.9288,42900.0
2012-05-21 13:45:00,33.68,33.7,33.66,33.69,66000.0,23.9288,23.943,23.9146,23.9359,66000.0
2012-05-21 13:50:00,33.69,33.71,33.65,33.66,54800.0,23.9359,23.9501,23.9075,23.9146,54800.0
2012-05-21 13:55:00,33.68,33.69,33.65,33.66,87400.0,23.9288,23.9359,23.9075,23.9146,87400.0
2012-05-21 14:00:00,33.66,33.67,33.59,33.6,173700.0,23.9146,23.9217,23.8648,23.872,173700.0
2012-05-21 14:05:00,33.61,33.62,33.59,33.62,77500.0,23.8791,23.8862,23.8648,23.8862,77500.0
2012-05-21 14:10:00,33.61,33.63,33.59,33.63,43500.0,23.8791,23.8933,23.8648,23.8933,43500.0
2012-05-21 14:15:00,33.62,33.66,33.6,33.66,116800.0,23.8862,23.9146,23.872,23.9146,116800.0
2012-05-21 14:20:00,33.65,33.69,33.63,33.64,74200.0,23.9075,23.9359,23.8933,23.9004,74200.0
2012-05-21 14:25:00,33.64,33.65,33.62,33.62,37300.0,23.9004,23.9075,23.8862,23.8862,37300.0
2012-05-21 14:30:00,33.62,33.65,33.62,33.64,77500.0,23.8862,23.9075,23.8862,23.9004,77500.0
2012-05-21 14:35:00,33.64,33.65,33.62,33.64,60000.0,23.9004,23.9075,23.8862,23.9004,60000.0
2012-05-21 14:40:00,33.63,33.66,33.63,33.65,58900.0,23.8933,23.9146,23.8933,23.9075,58900.0
2012-05-21 14:45:00,33.65,33.67,33.63,33.65,52100.0,23.9075,23.9217,23.8933,23.9075,52100.0
2012-05-21 14:50:00,33.66,33.71,33.64,33.71,162500.0,23.9146,23.9501,23.9004,23.9501,162500.0
2012-05-21 14:55:00,33.7,33.75,33.7,33.73,176400.0,23.943,23.9785,23.943,23.9643,176400.0
2012-05-21 15:00:00,33.73,33.76,33.72,33.75,68500.0,23.9643,23.9856,23.9572,23.9785,68500.0
2012-05-21 15:05:00,33.75,33.77,33.74,33.75,93900.0,23.9785,23.9927,23.9714,23.9785,93900.0
2012-05-21 15:10:00,33.74,33.77,33.73,33.77,80100.0,23.9714,23.9927,23.9643,23.9927,80100.0
2012-05-21 15:15:00,33.77,33.8,33.76,33.79,165800.0,23.9927,24.014,23.9856,24.0069,165800.0
2012-05-21 15:20:00,33.79,33.83,33.78,33.8,179400.0,24.0069,24.0354,23.9998,24.014,179400.0
2012-05-21 15:25:00,33.8,33.82,33.76,33.76,258400.0,24.014,24.0283,23.9856,23.9856,258400.0
2012-05-21 15:30:00,33.76,33.77,33.73,33.75,401100.0,23.9856,23.9927,23.9643,23.9785,401100.0
2012-05-21 15:35:00,33.75,33.78,33.73,33.77,210100.0,23.9785,23.9998,23.9643,23.9927,210100.0
2012-05-21 15:40:00,33.78,33.79,33.76,33.77,287300.0,23.9998,24.0069,23.9856,23.9927,287300.0
2012-05-21 15:45:00,33.77,33.84,33.77,33.83,619400.0,23.9927,24.0425,23.9927,24.0354,619400.0
2012-05-21 15:50:00,33.83,33.86,33.8,33.84,724900.0,24.0354,24.0567,24.014,24.0425,724900.0
2012-05-21 15:55:00,33.85,33.88,33.81,33.83,1675000.0,24.0496,24.0709,24.0212,24.0354,1675000.0
2012-05-22 09:30:00,33.77,33.81,33.72,33.77,414200.0,23.9927,24.0212,23.9572,23.9927,414200.0
2012-05-22 09:35:00,33.76,33.76,33.64,33.64,542600.0,23.9856,23.9856,23.9004,23.9004,542600.0
2012-05-22 09:40:00,33.64,33.8,33.62,33.78,388800.0,23.9004,24.014,23.8862,23.9998,388800.0
2012-05-22 09:45:00,33.78,33.79,33.73,33.74,131100.0,23.9998,24.0069,23.9643,23.9714,131100.0
2012-05-22 09:50:00,33.74,33.84,33.73,33.8,89400.0,23.9714,24.0425,23.9643,24.014,89400.0
2012-05-22 09:55:00,33.81,33.81,33.71,33.73,298900.0,24.0212,24.0212,23.9501,23.9643,298900.0
2012-05-22 10:00:00,33.74,33.83,33.73,33.83,310400.0,23.9714,24.0354,23.9643,24.0354,310400.0
2012-05-22 10:05:00,33.82,33.87,33.8,33.86,220200.0,24.0283,24.0638,24.014,24.0567,220200.0
2012-05-22 10:10:00,33.86,33.91,33.85,33.89,214600.0,24.0567,24.0922,24.0496,24.078,214600.0
2012-05-22 10:15:00,33.89,33.95,33.89,33.95,293300.0,24.078,24.1206,24.078,24.1206,293300.0
2012-05-22 10:20:00,33.94,33.97,33.91,33.95,598100.0,24.1135,24.1348,24.0922,24.1206,598100.0
2012-05-22 10:25:00,33.95,33.98,33.92,33.93,527800.0,24.1206,24.1419,24.0993,24.1064,527800.0
2012-05-22 10:30:00,33.93,33.96,33.93,33.94,277300.0,24.1064,24.1277,24.1064,24.1135,277300.0
2012-05-22 10:35:00,33.94,33.98,33.93,33.94,174900.0,24.1135,24.1419,24.1064,24.1135,174900.0
2012-05-22 10:40:00,33.95,33.99,33.92,33.92,253900.0,24.1206,24.149,24.0993,24.0993,253900.0
2012-05-22 10:45:00,33.93,34.0,33.91,33.97,273700.0,24.1064,24.1561,24.0922,24.1348,273700.0
2012-05-22 10:50:00,33.97,33.98,33.92,33.94,108800.0,24.1348,24.1419,24.0993,24.1135,108800.0
2012-05-22 10:55:00,33.94,33.98,33.9,33.97,156300.0,24.1135,24.1419,24.0851,24.1348,156300.0
2012-05-22 11:00:00,33.96,34.0,33.95,33.95,140300.0,24.1277,24.1561,24.1206,24.1206,140300.0
2012-05-22 11:05:00,33.95,33.95,33.91,33.92,125200.0,24.1206,24.1206,24.0922,24.0993,125200.0
2012-05-22 11:10:00,33.92,33.94,33.9,33.9,192100.0,24.0993,24.1135,24.0851,24.0851,192100.0
2012-05-22 11:15:00,33.91,33.93,33.9,33.91,181600.0,24.0922,24.1064,24.0851,24.0922,181600.0
2012-05-22 11:20:00,33.9,33.94,33.9,33.93,165100.0,24.0851,24.1135,24.0851,24.1064,165100.0
2012-05-22 11:25:00,33.92,33.94,33.9,33.9,81300.0,24.0993,24.1135,24.0851,24.0851,81300.0
2012-05-22 11:30:00,33.91,33.92,33.89,33.9,53200.0,24.0922,24.0993,24.078,24.0851,53200.0
2012-05-22 11:35:00,33.91,33.91,33.85,33.87,149400.0,24.0922,24.0922,24.0496,24.0638,149400.0
2012-05-22 11:40:00,33.87,33.88,33.84,33.85,85100.0,24.0638,24.0709,24.0425,24.0496,85100.0
2012-05-22 11:45:00,33.85,33.87,33.83,33.85,68200.0,24.0496,24.0638,24.0354,24.0496,68200.0
2012-05-22 11:50:00,33.86,33.87,33.85,33.85,40900.0,24.0567,24.0638,24.0496,24.0496,40900.0
2012-05-22 11:55:00,33.85,33.85,33.78,33.78,121200.0,24.0496,24.0496,23.9998,23.9998,121200.0
2012-05-22 12:00:00,33.78,33.8,33.72,33.73,192900.0,23.9998,24.014,23.9572,23.9643,192900.0
2012-05-22 12:05:00,33.74,33.75,33.68,33.69,272200.0,23.9714,23.9785,23.9288,23.9359,272200.0
2012-05-22 12:10:00,33.68,33.75,33.67,33.75,86300.0,23.9288,23.9785,23.9217,23.9785,86300.0
2012-05-22 12:15:00,33.74,33.78,33.73,33.78,166600.0,23.9714,23.9998,23.9643,23.9998,166600.0
2012-05-22 12:20:00,33.79,33.84,33.77,33.84,123000.0,24.0069,24.0425,23.9927,24.0425,123000.0
2012-05-22 12:25:00,33.83,33.83,33.79,33.81,98700.0,24.0354,24.0354,24.0069,24.0212,98700.0
2012-05-22 12:30:00,33.8,33.81,33.76,33.78,229700.0,24.014,24.0212,23.9856,23.9998,229700.0
2012-05-22 12:35:00,33.78,33.79,33.75,33.76,98900.0,23.9998,24.0069,23.9785,23.9856,98900.0
2012-05-22 12:40:00,33.77,33.79,33.77,33.77,56800.0,23.9927,24.0069,23.9927,23.9927,56800.0
2012-05-22 12:45:00,33.77,33.8,33.77,33.79,69800.0,23.9927,24.014,23.9927,24.0069,69800.0
2012-05-22 12:50:00,33.79,33.79,33.74,33.75,120000.0,24.0069,24.0069,23.9714,23.9785,120000.0
2012-05-22 12:55:00,33.75,33.76,33.72,33.73,141500.0,23.9785,23.9856,23.9572,23.9643,141500.0
2012-05-22 13:00:00,33.73,33.76,33.73,33.75,289900.0,23.9643,23.9856,23.9643,23.9785,289900.0
2012-05-22 13:05:00,33.75,33.75,33.73,33.74,93700.0,23.9785,23.9785,23.9643,23.9714,93700.0
2012-05-22 13:10:00,33.74,33.75,33.71,33.72,201200.0,23.9714,23.9785,23.9501,23.9572,201200.0
2012-05-22 13:15:00,33.72,33.73,33.64,33.66,269700.0,23.9572,23.9643,23.9004,23.9146,269700.0
2012-05-22 13:20:00,33.66,33.7,33.64,33.69,181400.0,23.9146,23.943,23.9004,23.9359,181400.0
2012-05-22 13:25:00,33.69,33.69,33.66,33.66,160300.0,23.9359,23.9359,23.9146,23.9146,160300.0
2012-05-22 13:30:00,33.66,33.73,33.64,33.73,152300.0,23.9146,23.9643,23.9004,23.9643,152300.0
2012-05-22 13:35:00,33.72,33.72,33.7,33.71,106900.0,23.9572,23.9572,23.943,23.9501,106900.0
2012-05-22 13:40:00,33.71,33.71,33.66,33.66,122800.0,23.9501,23.9501,23.9146,23.9146,122800.0
2012-05-22 13:45:00,33.66,33.71,33.65,33.71,116600.0,23.9146,23.9501,23.9075,23.9501,116600.0
2012-05-22 13:50:00,33.71,33.72,33.7,33.71,50200.0,23.9501,23.9572,23.943,23.9501,50200.0
2012-05-22 13:55:00,33.71,33.73,33.7,33.72,62000.0,23.9501,23.9643,23.943,23.9572,62000.0
2012-05-22 14:00:00,33.73,33.79,33.73,33.77,123400.0,23.9643,24.0069,23.9643,23.9927,123400.0
2012-05-22 14:05:00,33.77,33.82,33.76,33.81,61000.0,23.9927,24.0283,23.9856,24.0212,61000.0
2012-05-22 14:10:00,33.82,33.82,33.71,33.74,256500.0,24.0283,24.0283,23.9501,23.9714,256500.0
2012-05-22 14:15:00,33.75,33.76,33.72,33.75,34300.0,23.9785,23.9856,23.9572,23.9785,34300.0
2012-05-22 14:20:00,33.75,33.76,33.72,33.75,700700.0,23.9785,23.9856,23.9572,23.9785,700700.0
2012-05-22 14:25:00,33.75,33.76,33.69,33.69,305100.0,23.9785,23.9856,23.9359,23.9359,305100.0
2012-05-22 14:30:00,33.69,33.71,33.64,33.67,704800.0,23.9359,23.9501,23.9004,23.9217,704800.0
2012-05-22 14:35:00,33.68,33.7,33.66,33.67,112000.0,23.9288,23.943,23.9146,23.9217,112000.0
2012-05-22 14:40:00,33.68,33.71,33.66,33.66,445500.0,23.9288,23.9501,23.9146,23.9146,445500.0
2012-05-22 14:45:00,33.66,33.68,33.64,33.66,370100.0,23.9146,23.9288,23.9004,23.9146,370100.0
2012-05-22 14:50:00,33.66,33.68,33.63,33.63,422900.0,23.9146,23.9288,23.8933,23.8933,422900.0
2012-05-22 14:55:00,33.63,33.66,33.62,33.65,91100.0,23.8933,23.9146,23.8862,23.9075,91100.0
2012-05-22 15:00:00,33.65,33.67,33.62,33.64,177200.0,23.9075,23.9217,23.8862,23.9004,177200.0
2012-05-22 15:05:00,33.64,33.65,33.6,33.61,265600.0,23.9004,23.9075,23.872,23.8791,265600.0
2012-05-22 15:10:00,33.61,33.61,33.58,33.58,133000.0,23.8791,23.8791,23.8577,23.8577,133000.0
2012-05-22 15:15:00,33.58,33.59,33.52,33.53,276700.0,23.8577,23.8648,23.8151,23.8222,276700.0
2012-05-22 15:20:00,33.52,33.53,33.48,33.49,596100.0,23.8151,23.8222,23.7867,23.7938,596100.0
2012-05-22 15:25:00,33.5,33.51,33.45,33.45,540200.0,23.8009,23.808,23.7654,23.7654,540200.0
2012-05-22 15:30:00,33.45,33.46,33.37,33.38,585400.0,23.7654,23.7725,23.7085,23.7156,585400.0
2012-05-22 15:35:00,33.38,33.42,33.35,33.37,190600.0,23.7156,23.7441,23.6943,23.7085,190600.0
2012-05-22 15:40:00,33.38,33.39,33.32,33.34,363900.0,23.7156,23.7228,23.673,23.6872,363900.0
2012-05-22 15:45:00,33.34,33.38,33.25,33.25,526900.0,23.6872,23.7156,23.6233,23.6233,526900.0
2012-05-22 15:50:00,33.25,33.41,33.25,33.39,1072800.0,23.6233,23.737,23.6233,23.7228,1072800.0
2012-05-22 15:55:00,33.39,33.78,33.34,33.62,4879000.0,23.7228,23.9998,23.6872,23.8862,4879000.0
2012-05-23 09:30:00,33.15,33.19,33.11,33.16,395200.0,23.5522,23.5807,23.5238,23.5593,395200.0
2012-05-23 09:35:00,33.16,33.17,33.09,33.11,190300.0,23.5593,23.5664,23.5096,23.5238,190300.0
2012-05-23 09:40:00,33.12,33.13,33.05,33.06,212500.0,23.5309,23.538,23.4812,23.4883,212500.0
2012-05-23 09:45:00,33.07,33.14,33.02,33.02,225600.0,23.4954,23.5451,23.4599,23.4599,225600.0
2012-05-23 09:50:00,33.02,33.1,33.01,33.09,241000.0,23.4599,23.5167,23.4528,23.5096,241000.0
2012-05-23 09:55:00,33.09,33.17,33.08,33.13,257600.0,23.5096,23.5664,23.5025,23.538,257600.0
2012-05-23 10:00:00,33.12,33.2,33.02,33.03,528500.0,23.5309,23.5878,23.4599,23.467,528500.0
2012-05-23 10:05:00,33.03,33.11,33.01,33.05,404600.0,23.467,23.5238,23.4528,23.4812,404600.0
2012-05-23 10:10:00,33.06,33.08,32.96,33.01,526600.0,23.4883,23.5025,23.4172,23.4528,526600.0
2012-05-23 10:15:00,33.01,33.04,32.92,32.95,302000.0,23.4528,23.4741,23.3888,23.4101,302000.0
2012-05-23 10:20:00,32.94,32.96,32.87,32.9,403900.0,23.403,23.4172,23.3533,23.3746,403900.0
2012-05-23 10:25:00,32.89,32.96,32.84,32.95,289400.0,23.3675,23.4172,23.332,23.4101,289400.0
2012-05-23 10:30:00,32.95,32.95,32.88,32.9,306500.0,23.4101,23.4101,23.3604,23.3746,306500.0
2012-05-23 10:35:00,32.9,32.94,32.82,32.82,299200.0,23.3746,23.403,23.3178,23.3178,299200.0
2012-05-23 10:40:00,32.83,32.92,32.82,32.9,273200.0,23.3249,23.3888,23.3178,23.3746,273200.0
2012-05-23 10:45:00,32.89,32.9,32.79,32.83,175700.0,23.3675,23.3746,23.2965,23.3249,175700.0
2012-05-23 10:50:00,32.83,32.86,32.79,32.85,680000.0,23.3249,23.3462,23.2965,23.3391,680000.0
2012-05-23 10:55:00,32.86,32.89,32.84,32.85,124200.0,23.3462,23.3675,23.332,23.3391,124200.0
2012-05-23 11:00:00,32.85,32.85,32.81,32.84,89500.0,23.3391,23.3391,23.3107,23.332,89500.0
2012-05-23 11:05:00,32.84,32.91,32.84,32.87,558700.0,23.332,23.3817,23.332,23.3533,558700.0
2012-05-23 11:10:00,32.87,32.91,32.85,32.89,336300.0,23.3533,23.3817,23.3391,23.3675,336300.0
2012-05-23 11:15:00,32.89,32.91,32.88,32.89,174600.0,23.3675,23.3817,23.3604,23.3675,174600.0
2012-05-23 11:20:00,32.89,32.91,32.88,32.89,220300.0,23.3675,23.3817,23.3604,23.3675,220300.0
2012-05-23 11:25:00,32.9,32.91,32.85,32.87,185000.0,23.3746,23.3817,23.3391,23.3533,185000.0
2012-05-23 11:30:00,32.86,32.94,32.86,32.88,94600.0,23.3462,23.403,23.3462,23.3604,94600.0
2012-05-23 11:35:00,32.88,32.89,32.81,32.87,146600.0,23.3604,23.3675,23.3107,23.3533,146600.0
2012-05-23 11:40:00,32.87,32.93,32.85,32.9,97100.0,23.3533,23.3959,23.3391,23.3746,97100.0
2012-05-23 11:45:00,32.9,32.9,32.82,32.84,160300.0,23.3746,23.3746,23.3178,23.332,160300.0
2012-05-23 11:50:00,32.84,32.88,32.82,32.86,65800.0,23.332,23.3604,23.3178,23.3462,65800.0
2012-05-23 11:55:00,32.86,32.88,32.81,32.82,214600.0,23.3462,23.3604,23.3107,23.3178,214600.0
2012-05-23 12:00:00,32.82,32.84,32.76,32.78,144000.0,23.3178,23.332,23.2752,23.2894,144000.0
2012-05-23 12:05:00,32.77,32.81,32.77,32.81,69100.0,23.2823,23.3107,23.2823,23.3107,69100.0
2012-05-23 12:10:00,32.81,32.82,32.79,32.81,80100.0,23.3107,23.3178,23.2965,23.3107,80100.0
2012-05-23 12:15:00,32.81,32.86,32.79,32.85,122600.0,23.3107,23.3462,23.2965,23.3391,122600.0
2012-05-23 12:20:00,32.85,32.85,32.78,32.8,88400.0,23.3391,23.3391,23.2894,23.3036,88400.0
2012-05-23 12:25:00,32.81,32.81,32.77,32.79,143000.0,23.3107,23.3107,23.2823,23.2965,143000.0
2012-05-23 12:30:00,32.78,32.8,32.77,32.78,137600.0,23.2894,23.3036,23.2823,23.2894,137600.0
2012-05-23 12:35:00,32.8,32.82,32.76,32.8,236900.0,23.3036,23.3178,23.2752,23.3036,236900.0
2012-05-23 12:40:00,32.81,32.82,32.79,32.8,363900.0,23.3107,23.3178,23.2965,23.3036,363900.0
2012-05-23 12:45:00,32.8,32.8,32.78,32.79,397300.0,23.3036,23.3036,23.2894,23.2965,397300.0
2012-05-23 12:50:00,32.79,32.79,32.76,32.77,356300.0,23.2965,23.2965,23.2752,23.2823,356300.0
2012-05-23 12:55:00,32.77,32.77,32.73,32.74,314300.0,23.2823,23.2823,23.2538,23.2609,314300.0
2012-05-23 13:00:00,32.75,32.83,32.74,32.81,210900.0,23.268,23.3249,23.2609,23.3107,210900.0
2012-05-23 13:05:00,32.8,32.82,32.8,32.81,157000.0,23.3036,23.3178,23.3036,23.3107,157000.0
2012-05-23 13:10:00,32.81,32.85,32.8,32.83,244500.0,23.3107,23.3391,23.3036,23.3249,244500.0
2012-05-23 13:15:00,32.82,32.84,32.8,32.82,247100.0,23.3178,23.332,23.3036,23.3178,247100.0
2012-05-23 13:20:00,32.82,32.87,32.81,32.84,309500.0,23.3178,23.3533,23.3107,23.332,309500.0
2012-05-23 13:25:00,32.85,32.86,32.84,32.86,173300.0,23.3391,23.3462,23.332,23.3462,173300.0
2012-05-23 13:30:00,32.86,32.89,32.84,32.85,415700.0,23.3462,23.3675,23.332,23.3391,415700.0
2012-05-23 13:35:00,32.84,32.9,32.84,32.89,242400.0,23.332,23.3746,23.332,23.3675,242400.0
2012-05-23 13:40:00,32.89,32.91,32.86,32.87,276200.0,23.3675,23.3817,23.3462,23.3533,276200.0
2012-05-23 13:45:00,32.87,32.9,32.87,32.89,532600.0,23.3533,23.3746,23.3533,23.3675,532600.0
2012-05-23 13:50:00,32.89,32.89,32.84,32.86,195500.0,23.3675,23.3675,23.332,23.3462,195500.0
2012-05-23 13:55:00,32.85,32.9,32.84,32.88,201400.0,23.3391,23.3746,23.332,23.3604,201400.0
2012-05-23 14:00:00,32.89,32.9,32.82,32.82,256700.0,23.3675,23.3746,23.3178,23.3178,256700.0
2012-05-23 14:05:00,32.83,32.86,32.82,32.85,353800.0,23.3249,23.3462,23.3178,23.3391,353800.0
2012-05-23 14:10:00,32.86,32.86,32.8,32.81,241000.0,23.3462,23.3462,23.3036,23.3107,241000.0
2012-05-23 14:15:00,32.8,32.82,32.75,32.75,294900.0,23.3036,23.3178,23.268,23.268,294900.0
2012-05-23 14:20:00,32.75,32.82,32.75,32.75,1539100.0,23.268,23.3178,23.268,23.268,1539100.0
2012-05-23 14:25:00,32.75,32.8,32.74,32.77,132400.0,23.268,23.3036,23.2609,23.2823,132400.0
2012-05-23 14:30:00,32.77,32.8,32.75,32.8,420600.0,23.2823,23.3036,23.268,23.3036,420600.0
2012-05-23 14:35:00,32.8,32.85,32.8,32.84,356500.0,23.3036,23.3391,23.3036,23.332,356500.0
2012-05-23 14:40:00,32.84,32.94,32.82,32.9,374600.0,23.332,23.403,23.3178,23.3746,374600.0
2012-05-23 14:45:00,32.9,32.94,32.89,32.91,239800.0,23.3746,23.403,23.3675,23.3817,239800.0
2012-05-23 14:50:00,32.91,32.96,32.91,32.92,502600.0,23.3817,23.4172,23.3817,23.3888,502600.0
2012-05-23 14:55:00,32.92,32.99,32.91,32.98,269700.0,23.3888,23.4386,23.3817,23.4315,269700.0
2012-05-23 15:00:00,32.98,33.0,32.94,32.96,242400.0,23.4315,23.4457,23.403,23.4172,242400.0
2012-05-23 15:05:00,32.96,32.99,32.92,32.99,270400.0,23.4172,23.4386,23.3888,23.4386,270400.0
2012-05-23 15:10:00,33.0,33.02,32.98,33.0,429300.0,23.4457,23.4599,23.4315,23.4457,429300.0
2012-05-23 15:15:00,33.0,33.06,32.97,33.03,865800.0,23.4457,23.4883,23.4244,23.467,865800.0
2012-05-23 15:20:00,33.03,33.1,33.02,33.07,714700.0,23.467,23.5167,23.4599,23.4954,714700.0
2012-05-23 15:25:00,33.07,33.13,33.06,33.1,501900.0,23.4954,23.538,23.4883,23.5167,501900.0
2012-05-23 15:30:00,33.1,33.22,33.1,33.19,754900.0,23.5167,23.602,23.5167,23.5807,754900.0
2012-05-23 15:35:00,33.19,33.24,33.18,33.22,494800.0,23.5807,23.6162,23.5736,23.602,494800.0
2012-05-23 15:40:00,33.22,33.31,33.21,33.29,677200.0,23.602,23.6659,23.5949,23.6517,677200.0
2012-05-23 15:45:00,33.3,33.3,33.24,33.28,526400.0,23.6588,23.6588,23.6162,23.6446,526400.0
2012-05-23 15:50:00,33.28,33.3,33.16,33.18,805400.0,23.6446,23.6588,23.5593,23.5736,805400.0
2012-05-23 15:55:00,33.17,33.28,33.16,33.25,1284500.0,23.5664,23.6446,23.5593,23.6233,1284500.0
2012-05-24 09:30:00,33.32,33.37,33.15,33.16,1139400.0,23.673,23.7085,23.5522,23.5593,1139400.0
2012-05-24 09:35:00,33.15,33.16,33.04,33.06,370000.0,23.5522,23.5593,23.4741,23.4883,370000.0
2012-05-24 09:40:00,33.05,33.15,33.0,33.14,494200.0,23.4812,23.5522,23.4457,23.5451,494200.0
2012-05-24 09:45:00,33.15,33.16,33.0,33.0,456500.0,23.5522,23.5593,23.4457,23.4457,456500.0
2012-05-24 09:50:00,33.0,33.03,32.92,32.94,282400.0,23.4457,23.467,23.3888,23.403,282400.0
2012-05-24 09:55:00,32.94,32.99,32.92,32.96,393300.0,23.403,23.4386,23.3888,23.4172,393300.0
2012-05-24 10:00:00,32.96,33.04,32.92,33.03,758500.0,23.4172,23.4741,23.3888,23.467,758500.0
2012-05-24 10:05:00,33.03,33.06,33.01,33.01,414200.0,23.467,23.4883,23.4528,23.4528,414200.0
2012-05-24 10:10:00,33.01,33.04,32.96,32.97,261000.0,23.4528,23.4741,23.4172,23.4244,261000.0
2012-05-24 10:15:00,32.97,33.0,32.92,32.95,398500.0,23.4244,23.4457,23.3888,23.4101,398500.0
2012-05-24 10:20:00,32.94,32.98,32.91,32.95,504100.0,23.403,23.4315,23.3817,23.4101,504100.0
2012-05-24 10:25:00,32.95,33.0,32.93,33.0,421200.0,23.4101,23.4457,23.3959,23.4457,421200.0
2012-05-24 10:30:00,32.99,33.09,32.98,33.06,518900.0,23.4386,23.5096,23.4315,23.4883,518900.0
2012-05-24 10:35:00,33.06,33.08,33.0,33.0,1010400.0,23.4883,23.5025,23.4457,23.4457,1010400.0
2012-05-24 10:40:00,33.0,33.05,32.98,33.01,495100.0,23.4457,23.4812,23.4315,23.4528,495100.0
2012-05-24 10:45:00,33.01,33.04,32.97,32.98,210600.0,23.4528,23.4741,23.4244,23.4315,210600.0
2012-05-24 10:50:00,32.98,32.98,32.93,32.95,242200.0,23.4315,23.4315,23.3959,23.4101,242200.0
2012-05-24 10:55:00,32.95,32.99,32.92,32.95,446500.0,23.4101,23.4386,23.3888,23.4101,446500.0
2012-05-24 11:00:00,32.96,32.98,32.9,32.93,370200.0,23.4172,23.4315,23.3746,23.3959,370200.0
2012-05-24 11:05:00,32.94,32.98,32.92,32.95,343900.0,23.403,23.4315,23.3888,23.4101,343900.0
2012-05-24 11:10:00,32.95,32.99,32.94,32.96,530800.0,23.4101,23.4386,23.403,23.4172,530800.0
2012-05-24 11:15:00,32.95,33.01,32.95,33.0,149300.0,23.4101,23.4528,23.4101,23.4457,149300.0
2012-05-24 11:20:00,33.0,33.02,32.96,32.96,231100.0,23.4457,23.4599,23.4172,23.4172,231100.0
2012-05-24 11:25:00,32.96,32.97,32.94,32.95,118000.0,23.4172,23.4244,23.403,23.4101,118000.0
2012-05-24 11:30:00,32.94,32.95,32.85,32.87,221400.0,23.403,23.4101,23.3391,23.3533,221400.0
2012-05-24 11:35:00,32.87,32.87,32.84,32.85,294700.0,23.3533,23.3533,23.332,23.3391,294700.0
2012-05-24 11:40:00,32.85,32.85,32.76,32.78,720500.0,23.3391,23.3391,23.2752,23.2894,720500.0
2012-05-24 11:45:00,32.78,32.78,32.74,32.75,440900.0,23.2894,23.2894,23.2609,23.268,440900.0
2012-05-24 11:50:00,32.76,32.77,32.75,32.76,677300.0,23.2752,23.2823,23.268,23.2752,677300.0
2012-05-24 11:55:00,32.76,32.79,32.72,32.79,278600.0,23.2752,23.2965,23.2467,23.2965,278600.0
2012-05-24 12:00:00,32.79,32.8,32.61,32.67,335300.0,23.2965,23.3036,23.1686,23.2112,335300.0
2012-05-24 12:05:00,32.67,32.72,32.67,32.72,160900.0,23.2112,23.2467,23.2112,23.2467,160900.0
2012-05-24 12:10:00,32.72,32.79,32.69,32.7,421200.0,23.2467,23.2965,23.2254,23.2325,421200.0
2012-05-24 12:15:00,32.7,32.7,32.67,32.67,105800.0,23.2325,23.2325,23.2112,23.2112,105800.0
2012-05-24 12:20:00,32.67,32.69,32.66,32.69,315800.0,23.2112,23.2254,23.2041,23.2254,315800.0
2012-05-24 12:25:00,32.69,32.7,32.68,32.69,183700.0,23.2254,23.2325,23.2183,23.2254,183700.0
2012-05-24 12:30:00,32.69,32.73,32.68,32.72,354200.0,23.2254,23.2538,23.2183,23.2467,354200.0
2012-05-24 12:35:00,32.71,32.73,32.7,32.72,174200.0,23.2396,23.2538,23.2325,23.2467,174200.0
2012-05-24 12:40:00,32.72,32.74,32.7,32.72,94800.0,23.2467,23.2609,23.2325,23.2467,94800.0
2012-05-24 12:45:00,32.71,32.73,32.7,32.73,181700.0,23.2396,23.2538,23.2325,23.2538,181700.0
2012-05-24 12:50:00,32.72,32.72,32.67,32.67,79100.0,23.2467,23.2467,23.2112,23.2112,79100.0
2012-05-24 12:55:00,32.66,32.69,32.66,32.68,301800.0,23.2041,23.2254,23.2041,23.2183,301800.0
2012-05-24 13:00:00,32.68,32.76,32.68,32.75,102800.0,23.2183,23.2752,23.2183,23.268,102800.0
2012-05-24 13:05:00,32.75,32.77,32.74,32.75,174500.0,23.268,23.2823,23.2609,23.268,174500.0
2012-05-24 13:10:00,32.76,32.76,32.7,32.7,167100.0,23.2752,23.2752,23.2325,23.2325,167100.0
2012-05-24 13:15:00,32.7,32.74,32.69,32.7,113200.0,23.2325,23.2609,23.2254,23.2325,113200.0
2012-05-24 13:20:00,32.7,32.73,32.69,32.73,39900.0,23.2325,23.2538,23.2254,23.2538,39900.0
2012-05-24 13:25:00,32.73,32.74,32.64,32.64,209900.0,23.2538,23.2609,23.1899,23.1899,209900.0
2012-05-24 13:30:00,32.63,32.63,32.56,32.62,627600.0,23.1828,23.1828,23.1331,23.1757,627600.0
2012-05-24 13:35:00,32.61,32.64,32.59,32.63,202300.0,23.1686,23.1899,23.1544,23.1828,202300.0
2012-05-24 13:40:00,32.64,32.67,32.63,32.66,115900.0,23.1899,23.2112,23.1828,23.2041,115900.0
2012-05-24 13:45:00,32.66,32.68,32.62,32.64,165900.0,23.2041,23.2183,23.1757,23.1899,165900.0
2012-05-24 13:50:00,32.64,32.66,32.61,32.61,109900.0,23.1899,23.2041,23.1686,23.1686,109900.0
2012-05-24 13:55:00,32.61,32.63,32.59,32.59,86600.0,23.1686,23.1828,23.1544,23.1544,86600.0
2012-05-24 14:00:00,32.59,32.65,32.58,32.59,344400.0,23.1544,23.197,23.1473,23.1544,344400.0
2012-05-24 14:05:00,32.59,32.6,32.55,32.57,290200.0,23.1544,23.1615,23.126,23.1402,290200.0
2012-05-24 14:10:00,32.57,32.57,32.5,32.51,414100.0,23.1402,23.1402,23.0904,23.0975,414100.0
2012-05-24 14:15:00,32.5,32.54,32.49,32.54,367500.0,23.0904,23.1188,23.0833,23.1188,367500.0
2012-05-24 14:20:00,32.54,32.6,32.53,32.58,334600.0,23.1188,23.1615,23.1117,23.1473,334600.0
2012-05-24 14:25:00,32.58,32.59,32.55,32.58,212400.0,23.1473,23.1544,23.126,23.1473,212400.0
2012-05-24 14:30:00,32.58,32.6,32.56,32.6,318800.0,23.1473,23.1615,23.1331,23.1615,318800.0
2012-05-24 14:35:00,32.59,32.6,32.57,32.58,407600.0,23.1544,23.1615,23.1402,23.1473,407600.0
2012-05-24 14:40:00,32.58,32.59,32.54,32.58,235800.0,23.1473,23.1544,23.1188,23.1473,235800.0
2012-05-24 14:45:00,32.58,32.6,32.55,32.58,208900.0,23.1473,23.1615,23.126,23.1473,208900.0
2012-05-24 14:50:00,32.58,32.59,32.56,32.57,129900.0,23.1473,23.1544,23.1331,23.1402,129900.0
2012-05-24 14:55:00,32.57,32.58,32.53,32.53,122500.0,23.1402,23.1473,23.1117,23.1117,122500.0
2012-05-24 15:00:00,32.54,32.6,32.54,32.58,224400.0,23.1188,23.1615,23.1188,23.1473,224400.0
2012-05-24 15:05:00,32.58,32.58,32.55,32.57,155800.0,23.1473,23.1473,23.126,23.1402,155800.0
2012-05-24 15:10:00,32.57,32.57,32.53,32.55,132400.0,23.1402,23.1402,23.1117,23.126,132400.0
2012-05-24 15:15:00,32.55,32.57,32.54,32.55,233900.0,23.126,23.1402,23.1188,23.126,233900.0
2012-05-24 15:20:00,32.56,32.59,32.52,32.57,319400.0,23.1331,23.1544,23.1046,23.1402,319400.0
2012-05-24 15:25:00,32.57,32.69,32.57,32.61,1394300.0,23.1402,23.2254,23.1402,23.1686,1394300.0
2012-05-24 15:30:00,32.61,32.69,32.61,32.67,1255300.0,23.1686,23.2254,23.1686,23.2112,1255300.0
2012-05-24 15:35:00,32.67,32.69,32.65,32.65,582300.0,23.2112,23.2254,23.197,23.197,582300.0
2012-05-24 15:40:00,32.65,32.66,32.58,32.61,1410300.0,23.197,23.2041,23.1473,23.1686,1410300.0
2012-05-24 15:45:00,32.61,32.67,32.6,32.66,558300.0,23.1686,23.2112,23.1615,23.2041,558300.0
2012-05-24 15:50:00,32.66,32.75,32.64,32.73,974900.0,23.2041,23.268,23.1899,23.2538,974900.0
2012-05-24 15:55:00,32.73,32.81,32.71,32.77,1708000.0,23.2538,23.3107,23.2396,23.2823,1708000.0
2012-05-25 09:30:00,32.56,32.6,32.43,32.47,939800.0,23.1331,23.1615,23.0407,23.0691,939800.0
2012-05-25 09:35:00,32.47,32.62,32.43,32.6,251100.0,23.0691,23.1757,23.0407,23.1615,251100.0
2012-05-25 09:40:00,32.6,32.61,32.5,32.51,151400.0,23.1615,23.1686,23.0904,23.0975,151400.0
2012-05-25 09:45:00,32.51,32.58,32.51,32.57,252700.0,23.0975,23.1473,23.0975,23.1402,252700.0
2012-05-25 09:50:00,32.58,32.6,32.53,32.58,150700.0,23.1473,23.1615,23.1117,23.1473,150700.0
2012-05-25 09:55:00,32.59,32.67,32.57,32.62,344900.0,23.1544,23.2112,23.1402,23.1757,344900.0
2012-05-25 10:00:00,32.62,32.65,32.58,32.6,332000.0,23.1757,23.197,23.1473,23.1615,332000.0
2012-05-25 10:05:00,32.61,32.61,32.54,32.55,163400.0,23.1686,23.1686,23.1188,23.126,163400.0
2012-05-25 10:10:00,32.56,32.56,32.51,32.53,170200.0,23.1331,23.1331,23.0975,23.1117,170200.0
2012-05-25 10:15:00,32.53,32.58,32.52,32.58,149900.0,23.1117,23.1473,23.1046,23.1473,149900.0
2012-05-25 10:20:00,32.58,32.59,32.54,32.58,251700.0,23.1473,23.1544,23.1188,23.1473,251700.0
2012-05-25 10:25:00,32.58,32.6,32.51,32.57,130100.0,23.1473,23.1615,23.0975,23.1402,130100.0
2012-05-25 10:30:00,32.56,32.63,32.55,32.6,88700.0,23.1331,23.1828,23.126,23.1615,88700.0
2012-05-25 10:35:00,32.59,32.62,32.58,32.59,64900.0,23.1544,23.1757,23.1473,23.1544,64900.0
2012-05-25 10:40:00,32.59,32.6,32.52,32.55,138100.0,23.1544,23.1615,23.1046,23.126,138100.0
2012-05-25 10:45:00,32.56,32.57,32.51,32.56,234800.0,23.1331,23.1402,23.0975,23.1331,234800.0
2012-05-25 10:50:00,32.57,32.59,32.54,32.55,105800.0,23.1402,23.1544,23.1188,23.126,105800.0
2012-05-25 10:55:00,32.55,32.58,32.53,32.55,78800.0,23.126,23.1473,23.1117,23.126,78800.0
2012-05-25 11:00:00,32.55,32.62,32.55,32.61,118300.0,23.126,23.1757,23.126,23.1686,118300.0
2012-05-25 11:05:00,32.6,32.64,32.6,32.62,92400.0,23.1615,23.1899,23.1615,23.1757,92400.0
2012-05-25 11:10:00,32.62,32.65,32.61,32.64,65200.0,23.1757,23.197,23.1686,23.1899,65200.0
2012-05-25 11:15:00,32.64,32.65,32.6,32.62,71600.0,23.1899,23.197,23.1615,23.1757,71600.0
2012-05-25 11:20:00,32.63,32.66,32.61,32.66,97100.0,23.1828,23.2041,23.1686,23.2041,97100.0
2012-05-25 11:25:00,32.66,32.67,32.63,32.63,75400.0,23.2041,23.2112,23.1828,23.1828,75400.0
2012-05-25 11:30:00,32.63,32.63,32.56,32.6,145600.0,23.1828,23.1828,23.1331,23.1615,145600.0
2012-05-25 11:35:00,32.6,32.6,32.56,32.57,49500.0,23.1615,23.1615,23.1331,23.1402,49500.0
2012-05-25 11:40:00,32.58,32.61,32.57,32.59,51800.0,23.1473,23.1686,23.1402,23.1544,51800.0
2012-05-25 11:45:00,32.59,32.62,32.59,32.62,66500.0,23.1544,23.1757,23.1544,23.1757,66500.0
2012-05-25 11:50:00,32.62,32.66,32.6,32.63,114100.0,23.1757,23.2041,23.1615,23.1828,114100.0
2012-05-25 11:55:00,32.63,32.64,32.61,32.62,67600.0,23.1828,23.1899,23.1686,23.1757,67600.0
2012-05-25 12:00:00,32.61,32.62,32.57,32.57,103200.0,23.1686,23.1757,23.1402,23.1402,103200.0
2012-05-25 12:05:00,32.57,32.62,32.56,32.62,109100.0,23.1402,23.1757,23.1331,23.1757,109100.0
2012-05-25 12:10:00,32.62,32.62,32.59,32.59,74500.0,23.1757,23.1757,23.1544,23.1544,74500.0
2012-05-25 12:15:00,32.59,32.6,32.58,32.59,70400.0,23.1544,23.1615,23.1473,23.1544,70400.0
2012-05-25 12:20:00,32.58,32.6,32.57,32.57,46800.0,23.1473,23.1615,23.1402,23.1402,46800.0
2012-05-25 12:25:00,32.57,32.58,32.54,32.55,71100.0,23.1402,23.1473,23.1188,23.126,71100.0
2012-05-25 12:30:00,32.55,32.57,32.54,32.55,33000.0,23.126,23.1402,23.1188,23.126,33000.0
2012-05-25 12:35:00,32.56,32.59,32.55,32.58,25200.0,23.1331,23.1544,23.126,23.1473,25200.0
2012-05-25 12:40:00,32.58,32.58,32.57,32.58,18700.0,23.1473,23.1473,23.1402,23.1473,18700.0
2012-05-25 12:45:00,32.58,32.59,32.57,32.57,42000.0,23.1473,23.1544,23.1402,23.1402,42000.0
2012-05-25 12:50:00,32.56,32.59,32.55,32.58,67200.0,23.1331,23.1544,23.126,23.1473,67200.0
2012-05-25 12:55:00,32.57,32.58,32.56,32.56,18500.0,23.1402,23.1473,23.1331,23.1331,18500.0
2012-05-25 13:00:00,32.56,32.56,32.54,32.55,65300.0,23.1331,23.1331,23.1188,23.126,65300.0
2012-05-25 13:05:00,32.56,32.58,32.55,32.57,97900.0,23.1331,23.1473,23.126,23.1402,97900.0
2012-05-25 13:10:00,32.57,32.58,32.56,32.56,51500.0,23.1402,23.1473,23.1331,23.1331,51500.0
2012-05-25 13:15:00,32.56,32.58,32.55,32.58,89400.0,23.1331,23.1473,23.126,23.1473,89400.0
2012-05-25 13:20:00,32.58,32.6,32.57,32.59,42300.0,23.1473,23.1615,23.1402,23.1544,42300.0
2012-05-25 13:25:00,32.6,32.6,32.58,32.59,67000.0,23.1615,23.1615,23.1473,23.1544,67000.0
2012-05-25 13:30:00,32.59,32.61,32.59,32.6,82000.0,23.1544,23.1686,23.1544,23.1615,82000.0
2012-05-25 13:35:00,32.6,32.61,32.59,32.61,35000.0,23.1615,23.1686,23.1544,23.1686,35000.0
2012-05-25 13:40:00,32.61,32.61,32.59,32.6,38400.0,23.1686,23.1686,23.1544,23.1615,38400.0
2012-05-25 13:45:00,32.61,32.61,32.59,32.6,51400.0,23.1686,23.1686,23.1544,23.1615,51400.0
2012-05-25 13:50:00,32.6,32.6,32.58,32.58,84800.0,23.1615,23.1615,23.1473,23.1473,84800.0
2012-05-25 13:55:00,32.58,32.61,32.58,32.59,74500.0,23.1473,23.1686,23.1473,23.1544,74500.0
2012-05-25 14:00:00,32.59,32.61,32.59,32.6,15200.0,23.1544,23.1686,23.1544,23.1615,15200.0
2012-05-25 14:05:00,32.6,32.61,32.59,32.59,20300.0,23.1615,23.1686,23.1544,23.1544,20300.0
2012-05-25 14:10:00,32.59,32.6,32.57,32.59,66500.0,23.1544,23.1615,23.1402,23.1544,66500.0
2012-05-25 14:15:00,32.58,32.58,32.54,32.54,49000.0,23.1473,23.1473,23.1188,23.1188,49000.0
2012-05-25 14:20:00,32.53,32.54,32.51,32.53,155000.0,23.1117,23.1188,23.0975,23.1117,155000.0
2012-05-25 14:25:00,32.53,32.57,32.5,32.54,76900.0,23.1117,23.1402,23.0904,23.1188,76900.0
2012-05-25 14:30:00,32.54,32.56,32.53,32.54,36800.0,23.1188,23.1331,23.1117,23.1188,36800.0
2012-05-25 14:35:00,32.54,32.55,32.53,32.54,57400.0,23.1188,23.126,23.1117,23.1188,57400.0
2012-05-25 14:40:00,32.54,32.54,32.51,32.51,24800.0,23.1188,23.1188,23.0975,23.0975,24800.0
2012-05-25 14:45:00,32.52,32.53,32.48,32.51,113400.0,23.1046,23.1117,23.0762,23.0975,113400.0
2012-05-25 14:50:00,32.51,32.53,32.5,32.53,37200.0,23.0975,23.1117,23.0904,23.1117,37200.0
2012-05-25 14:55:00,32.53,32.54,32.52,32.52,44100.0,23.1117,23.1188,23.1046,23.1046,44100.0
2012-05-25 15:00:00,32.53,32.56,32.52,32.55,92800.0,23.1117,23.1331,23.1046,23.126,92800.0
2012-05-25 15:05:00,32.55,32.55,32.52,32.55,88600.0,23.126,23.126,23.1046,23.126,88600.0
2012-05-25 15:10:00,32.55,32.55,32.51,32.51,48000.0,23.126,23.126,23.0975,23.0975,48000.0
2012-05-25 15:15:00,32.51,32.52,32.5,32.5,100900.0,23.0975,23.1046,23.0904,23.0904,100900.0
2012-05-25 15:20:00,32.5,32.51,32.45,32.47,123700.0,23.0904,23.0975,23.0549,23.0691,123700.0
2012-05-25 15:25:00,32.47,32.52,32.47,32.5,170600.0,23.0691,23.1046,23.0691,23.0904,170600.0
2012-05-25 15:30:00,32.49,32.58,32.48,32.54,255800.0,23.0833,23.1473,23.0762,23.1188,255800.0
2012-05-25 15:35:00,32.54,32.55,32.52,32.54,231700.0,23.1188,23.126,23.1046,23.1188,231700.0
2012-05-25 15:40:00,32.55,32.57,32.53,32.57,153700.0,23.126,23.1402,23.1117,23.1402,153700.0
2012-05-25 15:45:00,32.56,32.59,32.55,32.57,287800.0,23.1331,23.1544,23.126,23.1402,287800.0
2012-05-25 15:50:00,32.56,32.59,32.55,32.57,538200.0,23.1331,23.1544,23.126,23.1402,538200.0
2012-05-25 15:55:00,32.58,32.6,32.56,32.59,720300.0,23.1473,23.1615,23.1331,23.1544,720300.0
2012-05-29 09:30:00,33.81,33.89,33.67,33.68,656500.0,24.0212,24.078,23.9217,23.9288,656500.0
2012-05-29 09:35:00,33.67,33.76,33.67,33.69,774700.0,23.9217,23.9856,23.9217,23.9359,774700.0
2012-05-29 09:40:00,33.68,33.79,33.66,33.78,719300.0,23.9288,24.0069,23.9146,23.9998,719300.0
2012-05-29 09:45:00,33.78,33.81,33.71,33.73,706900.0,23.9998,24.0212,23.9501,23.9643,706900.0
2012-05-29 09:50:00,33.73,33.79,33.73,33.75,400700.0,23.9643,24.0069,23.9643,23.9785,400700.0
2012-05-29 09:55:00,33.75,33.79,33.73,33.75,351700.0,23.9785,24.0069,23.9643,23.9785,351700.0
2012-05-29 10:00:00,33.74,33.75,33.6,33.7,1432400.0,23.9714,23.9785,23.872,23.943,1432400.0
2012-05-29 10:05:00,33.7,33.74,33.65,33.7,811500.0,23.943,23.9714,23.9075,23.943,811500.0
2012-05-29 10:10:00,33.7,33.8,33.7,33.76,285700.0,23.943,24.014,23.943,23.9856,285700.0
2012-05-29 10:15:00,33.76,33.85,33.75,33.81,292000.0,23.9856,24.0496,23.9785,24.0212,292000.0
2012-05-29 10:20:00,33.81,33.84,33.79,33.84,171400.0,24.0212,24.0425,24.0069,24.0425,171400.0
2012-05-29 10:25:00,33.83,33.87,33.82,33.85,254600.0,24.0354,24.0638,24.0283,24.0496,254600.0
2012-05-29 10:30:00,33.85,33.9,33.83,33.88,198600.0,24.0496,24.0851,24.0354,24.0709,198600.0
2012-05-29 10:35:00,33.88,33.9,33.82,33.83,177900.0,24.0709,24.0851,24.0283,24.0354,177900.0
2012-05-29 10:40:00,33.83,33.89,33.82,33.88,180900.0,24.0354,24.078,24.0283,24.0709,180900.0
2012-05-29 10:45:00,33.89,33.9,33.87,33.9,136400.0,24.078,24.0851,24.0638,24.0851,136400.0
2012-05-29 10:50:00,33.9,33.93,33.85,33.85,171200.0,24.0851,24.1064,24.0496,24.0496,171200.0
2012-05-29 10:55:00,33.86,33.86,33.83,33.86,161400.0,24.0567,24.0567,24.0354,24.0567,161400.0
2012-05-29 11:00:00,33.85,33.86,33.82,33.84,184900.0,24.0496,24.0567,24.0283,24.0425,184900.0
2012-05-29 11:05:00,33.84,33.86,33.79,33.81,305800.0,24.0425,24.0567,24.0069,24.0212,305800.0
2012-05-29 11:10:00,33.81,33.81,33.77,33.8,94000.0,24.0212,24.0212,23.9927,24.014,94000.0
2012-05-29 11:15:00,33.8,33.8,33.76,33.77,129200.0,24.014,24.014,23.9856,23.9927,129200.0
2012-05-29 11:20:00,33.78,33.78,33.73,33.77,149000.0,23.9998,23.9998,23.9643,23.9927,149000.0
2012-05-29 11:25:00,33.77,33.82,33.76,33.82,139100.0,23.9927,24.0283,23.9856,24.0283,139100.0
2012-05-29 11:30:00,33.81,33.85,33.73,33.75,575600.0,24.0212,24.0496,23.9643,23.9785,575600.0
2012-05-29 11:35:00,33.75,33.77,33.66,33.7,824100.0,23.9785,23.9927,23.9146,23.943,824100.0
2012-05-29 11:40:00,33.7,33.74,33.68,33.7,309700.0,23.943,23.9714,23.9288,23.943,309700.0
2012-05-29 11:45:00,33.7,33.72,33.64,33.66,332700.0,23.943,23.9572,23.9004,23.9146,332700.0
2012-05-29 11:50:00,33.67,33.74,33.66,33.74,234800.0,23.9217,23.9714,23.9146,23.9714,234800.0
2012-05-29 11:55:00,33.73,33.75,33.71,33.74,134700.0,23.9643,23.9785,23.9501,23.9714,134700.0
2012-05-29 12:00:00,33.72,33.73,33.61,33.62,327200.0,23.9572,23.9643,23.8791,23.8862,327200.0
2012-05-29 12:05:00,33.61,33.64,33.6,33.64,571000.0,23.8791,23.9004,23.872,23.9004,571000.0
2012-05-29 12:10:00,33.64,33.65,33.58,33.59,127100.0,23.9004,23.9075,23.8577,23.8648,127100.0
2012-05-29 12:15:00,33.59,33.63,33.58,33.62,99700.0,23.8648,23.8933,23.8577,23.8862,99700.0
2012-05-29 12:20:00,33.61,33.62,33.59,33.6,98700.0,23.8791,23.8862,23.8648,23.872,98700.0
2012-05-29 12:25:00,33.61,33.64,33.58,33.63,123000.0,23.8791,23.9004,23.8577,23.8933,123000.0
2012-05-29 12:30:00,33.63,33.63,33.57,33.59,255500.0,23.8933,23.8933,23.8506,23.8648,255500.0
2012-05-29 12:35:00,33.59,33.64,33.59,33.63,105600.0,23.8648,23.9004,23.8648,23.8933,105600.0
2012-05-29 12:40:00,33.62,33.67,33.62,33.66,116100.0,23.8862,23.9217,23.8862,23.9146,116100.0
2012-05-29 12:45:00,33.66,33.7,33.64,33.69,97500.0,23.9146,23.943,23.9004,23.9359,97500.0
2012-05-29 12:50:00,33.69,33.74,33.68,33.71,255100.0,23.9359,23.9714,23.9288,23.9501,255100.0
2012-05-29 12:55:00,33.72,33.72,33.66,33.67,83700.0,23.9572,23.9572,23.9146,23.9217,83700.0
2012-05-29 13:00:00,33.67,33.69,33.65,33.67,93300.0,23.9217,23.9359,23.9075,23.9217,93300.0
2012-05-29 13:05:00,33.67,33.68,33.65,33.66,71400.0,23.9217,23.9288,23.9075,23.9146,71400.0
2012-05-29 13:10:00,33.66,33.7,33.66,33.69,67200.0,23.9146,23.943,23.9146,23.9359,67200.0
2012-05-29 13:15:00,33.68,33.7,33.67,33.69,98700.0,23.9288,23.943,23.9217,23.9359,98700.0
2012-05-29 13:20:00,33.68,33.7,33.66,33.69,137500.0,23.9288,23.943,23.9146,23.9359,137500.0
2012-05-29 13:25:00,33.69,33.69,33.64,33.64,55800.0,23.9359,23.9359,23.9004,23.9004,55800.0
2012-05-29 13:30:00,33.64,33.67,33.62,33.67,77700.0,23.9004,23.9217,23.8862,23.9217,77700.0
2012-05-29 13:35:00,33.67,33.68,33.66,33.67,58800.0,23.9217,23.9288,23.9146,23.9217,58800.0
2012-05-29 13:40:00,33.67,33.71,33.66,33.71,117100.0,23.9217,23.9501,23.9146,23.9501,117100.0
2012-05-29 13:45:00,33.71,33.74,33.7,33.71,117100.0,23.9501,23.9714,23.943,23.9501,117100.0
2012-05-29 13:50:00,33.7,33.71,33.68,33.7,41800.0,23.943,23.9501,23.9288,23.943,41800.0
2012-05-29 13:55:00,33.7,33.73,33.69,33.72,112200.0,23.943,23.9643,23.9359,23.9572,112200.0
2012-05-29 14:00:00,33.72,33.73,33.67,33.68,65400.0,23.9572,23.9643,23.9217,23.9288,65400.0
2012-05-29 14:05:00,33.68,33.71,33.66,33.68,101300.0,23.9288,23.9501,23.9146,23.9288,101300.0
2012-05-29 14:10:00,33.67,33.74,33.66,33.72,105600.0,23.9217,23.9714,23.9146,23.9572,105600.0
2012-05-29 14:15:00,33.73,33.74,33.69,33.69,69300.0,23.9643,23.9714,23.9359,23.9359,69300.0
2012-05-29 14:20:00,33.69,33.7,33.65,33.66,85000.0,23.9359,23.943,23.9075,23.9146,85000.0
2012-05-29 14:25:00,33.66,33.72,33.66,33.71,148600.0,23.9146,23.9572,23.9146,23.9501,148600.0
2012-05-29 14:30:00,33.71,33.71,33.69,33.69,119000.0,23.9501,23.9501,23.9359,23.9359,119000.0
2012-05-29 14:35:00,33.69,33.7,33.65,33.66,75800.0,23.9359,23.943,23.9075,23.9146,75800.0
2012-05-29 14:40:00,33.65,33.68,33.65,33.67,91200.0,23.9075,23.9288,23.9075,23.9217,91200.0
2012-05-29 14:45:00,33.68,33.72,33.67,33.72,176500.0,23.9288,23.9572,23.9217,23.9572,176500.0
2012-05-29 14:50:00,33.72,33.76,33.71,33.75,124500.0,23.9572,23.9856,23.9501,23.9785,124500.0
2012-05-29 14:55:00,33.74,33.76,33.73,33.74,193300.0,23.9714,23.9856,23.9643,23.9714,193300.0
2012-05-29 15:00:00,33.75,33.76,33.73,33.73,96900.0,23.9785,23.9856,23.9643,23.9643,96900.0
2012-05-29 15:05:00,33.73,33.76,33.73,33.75,92400.0,23.9643,23.9856,23.9643,23.9785,92400.0
2012-05-29 15:10:00,33.75,33.79,33.74,33.78,174200.0,23.9785,24.0069,23.9714,23.9998,174200.0
2012-05-29 15:15:00,33.78,33.79,33.75,33.75,119300.0,23.9998,24.0069,23.9785,23.9785,119300.0
2012-05-29 15:20:00,33.76,33.76,33.73,33.74,151400.0,23.9856,23.9856,23.9643,23.9714,151400.0
2012-05-29 15:25:00,33.75,33.77,33.74,33.76,91000.0,23.9785,23.9927,23.9714,23.9856,91000.0
2012-05-29 15:30:00,33.77,33.78,33.73,33.76,159800.0,23.9927,23.9998,23.9643,23.9856,159800.0
2012-05-29 15:35:00,33.76,33.8,33.75,33.76,162800.0,23.9856,24.014,23.9785,23.9856,162800.0
2012-05-29 15:40:00,33.76,33.86,33.75,33.85,364600.0,23.9856,24.0567,23.9785,24.0496,364600.0
2012-05-29 15:45:00,33.85,33.9,33.84,33.88,921100.0,24.0496,24.0851,24.0425,24.0709,921100.0
2012-05-29 15:50:00,33.88,33.88,33.83,33.88,695100.0,24.0709,24.0709,24.0354,24.0709,695100.0
2012-05-29 15:55:00,33.87,33.88,33.8,33.86,2237300.0,24.0638,24.0709,24.014,24.0567,2237300.0
2012-05-30 09:30:00,33.22,33.27,33.15,33.2,362200.0,23.602,23.6375,23.5522,23.5878,362200.0
2012-05-30 09:35:00,33.2,33.2,33.07,33.08,456600.0,23.5878,23.5878,23.4954,23.5025,456600.0
2012-05-30 09:40:00,33.08,33.13,33.03,33.1,447700.0,23.5025,23.538,23.467,23.5167,447700.0
2012-05-30 09:45:00,33.1,33.15,33.09,33.1,320100.0,23.5167,23.5522,23.5096,23.5167,320100.0
2012-05-30 09:50:00,33.1,33.14,33.07,33.13,223000.0,23.5167,23.5451,23.4954,23.538,223000.0
2012-05-30 09:55:00,33.14,33.14,33.07,33.07,227000.0,23.5451,23.5451,23.4954,23.4954,227000.0
2012-05-30 10:00:00,33.07,33.09,33.02,33.06,266600.0,23.4954,23.5096,23.4599,23.4883,266600.0
2012-05-30 10:05:00,33.06,33.11,33.04,33.11,226800.0,23.4883,23.5238,23.4741,23.5238,226800.0
2012-05-30 10:10:00,33.11,33.11,33.04,33.07,232900.0,23.5238,23.5238,23.4741,23.4954,232900.0
2012-05-30 10:15:00,33.08,33.14,33.05,33.05,170300.0,23.5025,23.5451,23.4812,23.4812,170300.0
2012-05-30 10:20:00,33.05,33.13,33.03,33.12,138300.0,23.4812,23.538,23.467,23.5309,138300.0
2012-05-30 10:25:00,33.11,33.14,33.09,33.1,94000.0,23.5238,23.5451,23.5096,23.5167,94000.0
2012-05-30 10:30:00,33.1,33.13,33.09,33.13,96300.0,23.5167,23.538,23.5096,23.538,96300.0
2012-05-30 10:35:00,33.12,33.13,33.05,33.08,102600.0,23.5309,23.538,23.4812,23.5025,102600.0
2012-05-30 10:40:00,33.07,33.09,33.05,33.07,182500.0,23.4954,23.5096,23.4812,23.4954,182500.0
2012-05-30 10:45:00,33.06,33.09,33.04,33.06,183200.0,23.4883,23.5096,23.4741,23.4883,183200.0
2012-05-30 10:50:00,33.06,33.09,33.06,33.09,126000.0,23.4883,23.5096,23.4883,23.5096,126000.0
2012-05-30 10:55:00,33.09,33.1,33.04,33.05,153900.0,23.5096,23.5167,23.4741,23.4812,153900.0
2012-05-30 11:00:00,33.04,33.09,33.02,33.09,76000.0,23.4741,23.5096,23.4599,23.5096,76000.0
2012-05-30 11:05:00,33.08,33.15,33.07,33.14,234800.0,23.5025,23.5522,23.4954,23.5451,234800.0
2012-05-30 11:10:00,33.14,33.18,33.12,33.17,111300.0,23.5451,23.5736,23.5309,23.5664,111300.0
2012-05-30 11:15:00,33.18,33.19,33.12,33.13,100000.0,23.5736,23.5807,23.5309,23.538,100000.0
2012-05-30 11:20:00,33.13,33.14,33.09,33.11,114600.0,23.538,23.5451,23.5096,23.5238,114600.0
2012-05-30 11:25:00,33.11,33.13,33.1,33.13,72900.0,23.5238,23.538,23.5167,23.538,72900.0
2012-05-30 11:30:00,33.12,33.15,33.06,33.07,51700.0,23.5309,23.5522,23.4883,23.4954,51700.0
2012-05-30 11:35:00,33.07,33.15,33.07,33.13,119300.0,23.4954,23.5522,23.4954,23.538,119300.0
2012-05-30 11:40:00,33.13,33.13,33.1,33.12,149300.0,23.538,23.538,23.5167,23.5309,149300.0
2012-05-30 11:45:00,33.12,33.12,33.07,33.1,84100.0,23.5309,23.5309,23.4954,23.5167,84100.0
2012-05-30 11:50:00,33.09,33.14,33.09,33.12,149400.0,23.5096,23.5451,23.5096,23.5309,149400.0
2012-05-30 11:55:00,33.12,33.13,33.11,33.11,70000.0,23.5309,23.538,23.5238,23.5238,70000.0
2012-05-30 12:00:00,33.11,33.13,33.05,33.06,100200.0,23.5238,23.538,23.4812,23.4883,100200.0
2012-05-30 12:05:00,33.06,33.13,33.05,33.09,113800.0,23.4883,23.538,23.4812,23.5096,113800.0
2012-05-30 12:10:00,33.09,33.13,33.09,33.12,114600.0,23.5096,23.538,23.5096,23.5309,114600.0
2012-05-30 12:15:00,33.13,33.13,33.1,33.12,78400.0,23.538,23.538,23.5167,23.5309,78400.0
2012-05-30 12:20:00,33.12,33.12,33.09,33.1,128900.0,23.5309,23.5309,23.5096,23.5167,128900.0
2012-05-30 12:25:00,33.1,33.11,33.07,33.09,161600.0,23.5167,23.5238,23.4954,23.5096,161600.0
2012-05-30 12:30:00,33.09,33.12,33.09,33.12,78600.0,23.5096,23.5309,23.5096,23.5309,78600.0
2012-05-30 12:35:00,33.12,33.17,33.11,33.15,277000.0,23.5309,23.5664,23.5238,23.5522,277000.0
2012-05-30 12:40:00,33.15,33.18,33.13,33.18,55300.0,23.5522,23.5736,23.538,23.5736,55300.0
2012-05-30 12:45:00,33.18,33.2,33.18,33.19,75400.0,23.5736,23.5878,23.5736,23.5807,75400.0
2012-05-30 12:50:00,33.19,33.22,33.18,33.19,85000.0,23.5807,23.602,23.5736,23.5807,85000.0
2012-05-30 12:55:00,33.18,33.2,33.17,33.2,95800.0,23.5736,23.5878,23.5664,23.5878,95800.0
2012-05-30 13:00:00,33.21,33.22,33.17,33.18,155500.0,23.5949,23.602,23.5664,23.5736,155500.0
2012-05-30 13:05:00,33.17,33.2,33.16,33.18,171000.0,23.5664,23.5878,23.5593,23.5736,171000.0
2012-05-30 13:10:00,33.18,33.18,33.12,33.12,287500.0,23.5736,23.5736,23.5309,23.5309,287500.0
2012-05-30 13:15:00,33.12,33.17,33.12,33.16,33800.0,23.5309,23.5664,23.5309,23.5593,33800.0
2012-05-30 13:20:00,33.16,33.2,33.15,33.2,78500.0,23.5593,23.5878,23.5522,23.5878,78500.0
2012-05-30 13:25:00,33.19,33.21,33.19,33.21,61300.0,23.5807,23.5949,23.5807,23.5949,61300.0
2012-05-30 13:30:00,33.2,33.29,33.19,33.27,190200.0,23.5878,23.6517,23.5807,23.6375,190200.0
2012-05-30 13:35:00,33.27,33.3,33.25,33.28,80600.0,23.6375,23.6588,23.6233,23.6446,80600.0
2012-05-30 13:40:00,33.28,33.3,33.27,33.28,111000.0,23.6446,23.6588,23.6375,23.6446,111000.0
2012-05-30 13:45:00,33.29,33.32,33.28,33.3,44600.0,23.6517,23.673,23.6446,23.6588,44600.0
2012-05-30 13:50:00,33.31,33.32,33.27,33.31,127900.0,23.6659,23.673,23.6375,23.6659,127900.0
2012-05-30 13:55:00,33.31,33.32,33.27,33.3,50300.0,23.6659,23.673,23.6375,23.6588,50300.0
2012-05-30 14:00:00,33.31,33.34,33.29,33.3,94500.0,23.6659,23.6872,23.6517,23.6588,94500.0
2012-05-30 14:05:00,33.3,33.32,33.29,33.3,43400.0,23.6588,23.673,23.6517,23.6588,43400.0
2012-05-30 14:10:00,33.3,33.31,33.28,33.29,74800.0,23.6588,23.6659,23.6446,23.6517,74800.0
2012-05-30 14:15:00,33.29,33.31,33.29,33.3,35600.0,23.6517,23.6659,23.6517,23.6588,35600.0
2012-05-30 14:20:00,33.3,33.33,33.28,33.28,63100.0,23.6588,23.6801,23.6446,23.6446,63100.0
2012-05-30 14:25:00,33.28,33.3,33.26,33.28,126600.0,23.6446,23.6588,23.6304,23.6446,126600.0
2012-05-30 14:30:00,33.28,33.3,33.25,33.3,82900.0,23.6446,23.6588,23.6233,23.6588,82900.0
2012-05-30 14:35:00,33.3,33.3,33.26,33.27,61300.0,23.6588,23.6588,23.6304,23.6375,61300.0
2012-05-30 14:40:00,33.27,33.32,33.26,33.31,59400.0,23.6375,23.673,23.6304,23.6659,59400.0
2012-05-30 14:45:00,33.31,33.32,33.26,33.28,33900.0,23.6659,23.673,23.6304,23.6446,33900.0
2012-05-30 14:50:00,33.28,33.29,33.24,33.26,88700.0,23.6446,23.6517,23.6162,23.6304,88700.0
2012-05-30 14:55:00,33.26,33.28,33.25,33.25,81900.0,23.6304,23.6446,23.6233,23.6233,81900.0
2012-05-30 15:00:00,33.25,33.29,33.23,33.23,163900.0,23.6233,23.6517,23.6091,23.6091,163900.0
2012-05-30 15:05:00,33.23,33.24,33.2,33.23,113900.0,23.6091,23.6162,23.5878,23.6091,113900.0
2012-05-30 15:10:00,33.22,33.23,33.17,33.19,92000.0,23.602,23.6091,23.5664,23.5807,92000.0
2012-05-30 15:15:00,33.19,33.22,33.16,33.21,81500.0,23.5807,23.602,23.5593,23.5949,81500.0
2012-05-30 15:20:00,33.21,33.27,33.19,33.27,127700.0,23.5949,23.6375,23.5807,23.6375,127700.0
2012-05-30 15:25:00,33.28,33.32,33.25,33.3,151700.0,23.6446,23.673,23.6233,23.6588,151700.0
2012-05-30 15:30:00,33.3,33.3,33.26,33.29,110100.0,23.6588,23.6588,23.6304,23.6517,110100.0
2012-05-30 15:35:00,33.29,33.3,33.26,33.3,69800.0,23.6517,23.6588,23.6304,23.6588,69800.0
2012-05-30 15:40:00,33.3,33.31,33.27,33.28,212500.0,23.6588,23.6659,23.6375,23.6446,212500.0
2012-05-30 15:45:00,33.28,33.3,33.26,33.27,200100.0,23.6446,23.6588,23.6304,23.6375,200100.0
2012-05-30 15:50:00,33.28,33.32,33.26,33.26,362400.0,23.6446,23.673,23.6304,23.6304,362400.0
2012-05-30 15:55:00,33.26,33.29,33.23,33.29,888800.0,23.6304,23.6517,23.6091,23.6517,888800.0
2012-05-31 09:30:00,33.45,33.58,33.45,33.56,726800.0,23.7654,23.8577,23.7654,23.8435,726800.0
2012-05-31 09:35:00,33.56,33.59,33.51,33.51,671200.0,23.8435,23.8648,23.808,23.808,671200.0
2012-05-31 09:40:00,33.52,33.53,33.43,33.46,479000.0,23.8151,23.8222,23.7512,23.7725,479000.0
2012-05-31 09:45:00,33.46,33.5,33.44,33.45,669700.0,23.7725,23.8009,23.7583,23.7654,669700.0
2012-05-31 09:50:00,33.45,33.46,33.34,33.35,501200.0,23.7654,23.7725,23.6872,23.6943,501200.0
2012-05-31 09:55:00,33.37,33.4,33.31,33.39,300200.0,23.7085,23.7299,23.6659,23.7228,300200.0
2012-05-31 10:00:00,33.39,33.39,33.31,33.31,474600.0,23.7228,23.7228,23.6659,23.6659,474600.0
2012-05-31 10:05:00,33.31,33.32,33.25,33.26,382300.0,23.6659,23.673,23.6233,23.6304,382300.0
2012-05-31 10:10:00,33.26,33.26,33.15,33.2,547500.0,23.6304,23.6304,23.5522,23.5878,547500.0
2012-05-31 10:15:00,33.21,33.3,33.2,33.25,159900.0,23.5949,23.6588,23.5878,23.6233,159900.0
2012-05-31 10:20:00,33.26,33.26,33.2,33.21,259200.0,23.6304,23.6304,23.5878,23.5949,259200.0
2012-05-31 10:25:00,33.2,33.28,33.18,33.26,282700.0,23.5878,23.6446,23.5736,23.6304,282700.0
2012-05-31 10:30:00,33.26,33.27,33.22,33.26,216200.0,23.6304,23.6375,23.602,23.6304,216200.0
2012-05-31 10:35:00,33.26,33.28,33.23,33.24,116800.0,23.6304,23.6446,23.6091,23.6162,116800.0
2012-05-31 10:40:00,33.24,33.25,33.22,33.23,133200.0,23.6162,23.6233,23.602,23.6091,133200.0
2012-05-31 10:45:00,33.23,33.25,33.19,33.21,226800.0,23.6091,23.6233,23.5807,23.5949,226800.0
2012-05-31 10:50:00,33.22,33.22,33.17,33.2,161700.0,23.602,23.602,23.5664,23.5878,161700.0
2012-05-31 10:55:00,33.2,33.28,33.19,33.25,174900.0,23.5878,23.6446,23.5807,23.6233,174900.0
2012-05-31 11:00:00,33.25,33.27,33.18,33.19,244400.0,23.6233,23.6375,23.5736,23.5807,244400.0
2012-05-31 11:05:00,33.19,33.24,33.18,33.23,105300.0,23.5807,23.6162,23.5736,23.6091,105300.0
2012-05-31 11:10:00,33.23,33.24,33.19,33.2,142800.0,23.6091,23.6162,23.5807,23.5878,142800.0
2012-05-31 11:15:00,33.2,33.23,33.18,33.2,135800.0,23.5878,23.6091,23.5736,23.5878,135800.0
2012-05-31 11:20:00,33.21,33.26,33.19,33.26,125400.0,23.5949,23.6304,23.5807,23.6304,125400.0
2012-05-31 11:25:00,33.26,33.26,33.23,33.26,92400.0,23.6304,23.6304,23.6091,23.6304,92400.0
2012-05-31 11:30:00,33.26,33.38,33.24,33.37,92200.0,23.6304,23.7156,23.6162,23.7085,92200.0
2012-05-31 11:35:00,33.37,33.38,33.34,33.36,78600.0,23.7085,23.7156,23.6872,23.7014,78600.0
2012-05-31 11:40:00,33.36,33.37,33.32,33.33,57100.0,23.7014,23.7085,23.673,23.6801,57100.0
2012-05-31 11:45:00,33.33,33.34,33.29,33.29,78600.0,23.6801,23.6872,23.6517,23.6517,78600.0
2012-05-31 11:50:00,33.28,33.32,33.28,33.3,69000.0,23.6446,23.673,23.6446,23.6588,69000.0
2012-05-31 11:55:00,33.3,33.33,33.3,33.32,51400.0,23.6588,23.6801,23.6588,23.673,51400.0
2012-05-31 12:00:00,33.32,33.36,33.3,33.32,92000.0,23.673,23.7014,23.6588,23.673,92000.0
2012-05-31 12:05:00,33.32,33.38,33.32,33.38,100900.0,23.673,23.7156,23.673,23.7156,100900.0
2012-05-31 12:10:00,33.38,33.44,33.37,33.43,169100.0,23.7156,23.7583,23.7085,23.7512,169100.0
2012-05-31 12:15:00,33.43,33.43,33.38,33.4,144500.0,23.7512,23.7512,23.7156,23.7299,144500.0
2012-05-31 12:20:00,33.4,33.46,33.4,33.44,76500.0,23.7299,23.7725,23.7299,23.7583,76500.0
2012-05-31 12:25:00,33.44,33.52,33.44,33.48,150700.0,23.7583,23.8151,23.7583,23.7867,150700.0
2012-05-31 12:30:00,33.48,33.51,33.43,33.44,72000.0,23.7867,23.808,23.7512,23.7583,72000.0
2012-05-31 12:35:00,33.44,33.44,33.38,33.4,76200.0,23.7583,23.7583,23.7156,23.7299,76200.0
2012-05-31 12:40:00,33.41,33.43,33.39,33.42,81700.0,23.737,23.7512,23.7228,23.7441,81700.0
2012-05-31 12:45:00,33.43,33.45,33.39,33.45,60800.0,23.7512,23.7654,23.7228,23.7654,60800.0
2012-05-31 12:50:00,33.46,33.51,33.45,33.46,110700.0,23.7725,23.808,23.7654,23.7725,110700.0
2012-05-31 12:55:00,33.47,33.48,33.43,33.44,54000.0,23.7796,23.7867,23.7512,23.7583,54000.0
2012-05-31 13:00:00,33.44,33.5,33.42,33.49,92100.0,23.7583,23.8009,23.7441,23.7938,92100.0
2012-05-31 13:05:00,33.49,33.55,33.46,33.51,271300.0,23.7938,23.8364,23.7725,23.808,271300.0
2012-05-31 13:10:00,33.51,33.53,33.5,33.51,65900.0,23.808,23.8222,23.8009,23.808,65900.0
2012-05-31 13:15:00,33.52,33.54,33.5,33.51,127300.0,23.8151,23.8293,23.8009,23.808,127300.0
2012-05-31 13:20:00,33.52,33.53,33.44,33.44,81500.0,23.8151,23.8222,23.7583,23.7583,81500.0
2012-05-31 13:25:00,33.45,33.45,33.42,33.42,31300.0,23.7654,23.7654,23.7441,23.7441,31300.0
2012-05-31 13:30:00,33.42,33.47,33.42,33.45,38300.0,23.7441,23.7796,23.7441,23.7654,38300.0
2012-05-31 13:35:00,33.45,33.45,33.4,33.43,83700.0,23.7654,23.7654,23.7299,23.7512,83700.0
2012-05-31 13:40:00,33.43,33.45,33.38,33.45,109600.0,23.7512,23.7654,23.7156,23.7654,109600.0
2012-05-31 13:45:00,33.44,33.45,33.4,33.42,56000.0,23.7583,23.7654,23.7299,23.7441,56000.0
2012-05-31 13:50:00,33.41,33.42,33.37,33.4,42800.0,23.737,23.7441,23.7085,23.7299,42800.0
2012-05-31 13:55:00,33.4,33.41,33.38,33.4,48600.0,23.7299,23.737,23.7156,23.7299,48600.0
2012-05-31 14:00:00,33.4,33.48,33.39,33.48,44700.0,23.7299,23.7867,23.7228,23.7867,44700.0
2012-05-31 14:05:00,33.49,33.51,33.47,33.49,44500.0,23.7938,23.808,23.7796,23.7938,44500.0
2012-05-31 14:10:00,33.5,33.52,33.48,33.48,66000.0,23.8009,23.8151,23.7867,23.7867,66000.0
2012-05-31 14:15:00,33.48,33.49,33.45,33.45,29500.0,23.7867,23.7938,23.7654,23.7654,29500.0
2012-05-31 14:20:00,33.45,33.45,33.41,33.42,52100.0,23.7654,23.7654,23.737,23.7441,52100.0
2012-05-31 14:25:00,33.43,33.48,33.43,33.44,49000.0,23.7512,23.7867,23.7512,23.7583,49000.0
2012-05-31 14:30:00,33.44,33.49,33.44,33.47,43200.0,23.7583,23.7938,23.7583,23.7796,43200.0
2012-05-31 14:35:00,33.47,33.51,33.47,33.48,43600.0,23.7796,23.808,23.7796,23.7867,43600.0
2012-05-31 14:40:00,33.48,33.54,33.48,33.51,61000.0,23.7867,23.8293,23.7867,23.808,61000.0
2012-05-31 14:45:00,33.5,33.5,33.46,33.47,39700.0,23.8009,23.8009,23.7725,23.7796,39700.0
2012-05-31 14:50:00,33.47,33.47,33.42,33.45,42600.0,23.7796,23.7796,23.7441,23.7654,42600.0
2012-05-31 14:55:00,33.45,33.5,33.44,33.47,138400.0,23.7654,23.8009,23.7583,23.7796,138400.0
2012-05-31 15:00:00,33.47,33.47,33.43,33.44,85500.0,23.7796,23.7796,23.7512,23.7583,85500.0
2012-05-31 15:05:00,33.43,33.47,33.43,33.46,99300.0,23.7512,23.7796,23.7512,23.7725,99300.0
2012-05-31 15:10:00,33.46,33.52,33.46,33.52,163700.0,23.7725,23.8151,23.7725,23.8151,163700.0
2012-05-31 15:15:00,33.52,33.53,33.51,33.51,128200.0,23.8151,23.8222,23.808,23.808,128200.0
2012-05-31 15:20:00,33.51,33.54,33.49,33.52,79500.0,23.808,23.8293,23.7938,23.8151,79500.0
2012-05-31 15:25:00,33.53,33.61,33.53,33.58,290200.0,23.8222,23.8791,23.8222,23.8577,290200.0
2012-05-31 15:30:00,33.58,33.6,33.55,33.6,256300.0,23.8577,23.872,23.8364,23.872,256300.0
2012-05-31 15:35:00,33.6,33.7,33.59,33.67,467500.0,23.872,23.943,23.8648,23.9217,467500.0
2012-05-31 15:40:00,33.67,33.71,33.64,33.64,548800.0,23.9217,23.9501,23.9004,23.9004,548800.0
2012-05-31 15:45:00,33.64,33.64,33.56,33.57,431200.0,23.9004,23.9004,23.8435,23.8506,431200.0
2012-05-31 15:50:00,33.57,33.58,33.53,33.55,582400.0,23.8506,23.8577,23.8222,23.8364,582400.0
2012-05-31 15:55:00,33.55,33.58,33.49,33.5,828500.0,23.8364,23.8577,23.7938,23.8009,828500.0
2012-06-01 09:30:00,32.81,32.94,32.79,32.92,402000.0,23.3107,23.403,23.2965,23.3888,402000.0
2012-06-01 09:35:00,32.92,32.94,32.81,32.87,307200.0,23.3888,23.403,23.3107,23.3533,307200.0
2012-06-01 09:40:00,32.86,32.92,32.85,32.87,362800.0,23.3462,23.3888,23.3391,23.3533,362800.0
2012-06-01 09:45:00,32.86,32.88,32.76,32.8,292300.0,23.3462,23.3604,23.2752,23.3036,292300.0
2012-06-01 09:50:00,32.8,32.85,32.77,32.81,243300.0,23.3036,23.3391,23.2823,23.3107,243300.0
2012-06-01 09:55:00,32.81,32.83,32.75,32.82,304700.0,23.3107,23.3249,23.268,23.3178,304700.0
2012-06-01 10:00:00,32.82,32.96,32.8,32.95,335200.0,23.3178,23.4172,23.3036,23.4101,335200.0
2012-06-01 10:05:00,32.95,32.95,32.85,32.94,202900.0,23.4101,23.4101,23.3391,23.403,202900.0
2012-06-01 10:10:00,32.95,32.95,32.84,32.85,143900.0,23.4101,23.4101,23.332,23.3391,143900.0
2012-06-01 10:15:00,32.85,32.9,32.83,32.86,282500.0,23.3391,23.3746,23.3249,23.3462,282500.0
2012-06-01 10:20:00,32.86,32.86,32.79,32.82,218200.0,23.3462,23.3462,23.2965,23.3178,218200.0
2012-06-01 10:25:00,32.82,32.83,32.76,32.78,238300.0,23.3178,23.3249,23.2752,23.2894,238300.0
2012-06-01 10:30:00,32.78,32.79,32.72,32.79,230300.0,23.2894,23.2965,23.2467,23.2965,230300.0
2012-06-01 10:35:00,32.78,32.8,32.75,32.77,208300.0,23.2894,23.3036,23.268,23.2823,208300.0
2012-06-01 10:40:00,32.77,32.79,32.73,32.79,83800.0,23.2823,23.2965,23.2538,23.2965,83800.0
2012-06-01 10:45:00,32.78,32.83,32.77,32.82,68300.0,23.2894,23.3249,23.2823,23.3178,68300.0
2012-06-01 10:50:00,32.82,32.83,32.77,32.8,387200.0,23.3178,23.3249,23.2823,23.3036,387200.0
2012-06-01 10:55:00,32.8,32.81,32.77,32.78,108700.0,23.3036,23.3107,23.2823,23.2894,108700.0
2012-06-01 11:00:00,32.77,32.77,32.72,32.73,120700.0,23.2823,23.2823,23.2467,23.2538,120700.0
2012-06-01 11:05:00,32.72,32.73,32.68,32.69,115300.0,23.2467,23.2538,23.2183,23.2254,115300.0
2012-06-01 11:10:00,32.69,32.71,32.68,32.71,131500.0,23.2254,23.2396,23.2183,23.2396,131500.0
2012-06-01 11:15:00,32.72,32.77,32.72,32.75,114200.0,23.2467,23.2823,23.2467,23.268,114200.0
2012-06-01 11:20:00,32.74,32.76,32.72,32.76,40900.0,23.2609,23.2752,23.2467,23.2752,40900.0
2012-06-01 11:25:00,32.76,32.79,32.74,32.77,58500.0,23.2752,23.2965,23.2609,23.2823,58500.0
2012-06-01 11:30:00,32.77,32.77,32.73,32.75,52800.0,23.2823,23.2823,23.2538,23.268,52800.0
2012-06-01 11:35:00,32.76,32.82,32.75,32.79,84500.0,23.2752,23.3178,23.268,23.2965,84500.0
2012-06-01 11:40:00,32.79,32.82,32.77,32.82,84600.0,23.2965,23.3178,23.2823,23.3178,84600.0
2012-06-01 11:45:00,32.83,32.83,32.79,32.79,75200.0,23.3249,23.3249,23.2965,23.2965,75200.0
2012-06-01 11:50:00,32.8,32.88,32.79,32.87,450200.0,23.3036,23.3604,23.2965,23.3533,450200.0
2012-06-01 11:55:00,32.87,32.91,32.87,32.9,87500.0,23.3533,23.3817,23.3533,23.3746,87500.0
2012-06-01 12:00:00,32.91,32.91,32.86,32.88,104400.0,23.3817,23.3817,23.3462,23.3604,104400.0
2012-06-01 12:05:00,32.88,32.91,32.87,32.89,65800.0,23.3604,23.3817,23.3533,23.3675,65800.0
2012-06-01 12:10:00,32.9,32.93,32.89,32.93,60500.0,23.3746,23.3959,23.3675,23.3959,60500.0
2012-06-01 12:15:00,32.93,32.97,32.93,32.94,440600.0,23.3959,23.4244,23.3959,23.403,440600.0
2012-06-01 12:20:00,32.94,32.94,32.87,32.87,61900.0,23.403,23.403,23.3533,23.3533,61900.0
2012-06-01 12:25:00,32.87,32.87,32.83,32.84,313600.0,23.3533,23.3533,23.3249,23.332,313600.0
2012-06-01 12:30:00,32.85,32.85,32.82,32.82,84000.0,23.3391,23.3391,23.3178,23.3178,84000.0
2012-06-01 12:35:00,32.83,32.83,32.8,32.82,68000.0,23.3249,23.3249,23.3036,23.3178,68000.0
2012-06-01 12:40:00,32.82,32.86,32.82,32.84,70200.0,23.3178,23.3462,23.3178,23.332,70200.0
2012-06-01 12:45:00,32.85,32.89,32.84,32.88,69200.0,23.3391,23.3675,23.332,23.3604,69200.0
2012-06-01 12:50:00,32.88,32.94,32.87,32.94,270700.0,23.3604,23.403,23.3533,23.403,270700.0
2012-06-01 12:55:00,32.94,32.94,32.9,32.91,137500.0,23.403,23.403,23.3746,23.3817,137500.0
2012-06-01 13:00:00,32.92,32.92,32.87,32.89,134800.0,23.3888,23.3888,23.3533,23.3675,134800.0
2012-06-01 13:05:00,32.88,32.9,32.88,32.89,65100.0,23.3604,23.3746,23.3604,23.3675,65100.0
2012-06-01 13:10:00,32.88,32.94,32.88,32.91,86200.0,23.3604,23.403,23.3604,23.3817,86200.0
2012-06-01 13:15:00,32.91,32.93,32.9,32.91,102300.0,23.3817,23.3959,23.3746,23.3817,102300.0
2012-06-01 13:20:00,32.9,32.92,32.89,32.9,85800.0,23.3746,23.3888,23.3675,23.3746,85800.0
2012-06-01 13:25:00,32.91,32.91,32.85,32.85,60400.0,23.3817,23.3817,23.3391,23.3391,60400.0
2012-06-01 13:30:00,32.85,32.87,32.79,32.79,153500.0,23.3391,23.3533,23.2965,23.2965,153500.0
2012-06-01 13:35:00,32.8,32.82,32.78,32.79,113400.0,23.3036,23.3178,23.2894,23.2965,113400.0
2012-06-01 13:40:00,32.78,32.87,32.77,32.87,78900.0,23.2894,23.3533,23.2823,23.3533,78900.0
2012-06-01 13:45:00,32.87,32.89,32.84,32.84,199200.0,23.3533,23.3675,23.332,23.332,199200.0
2012-06-01 13:50:00,32.84,32.84,32.8,32.82,145600.0,23.332,23.332,23.3036,23.3178,145600.0
2012-06-01 13:55:00,32.82,32.83,32.8,32.82,80300.0,23.3178,23.3249,23.3036,23.3178,80300.0
2012-06-01 14:00:00,32.83,32.83,32.75,32.76,80000.0,23.3249,23.3249,23.268,23.2752,80000.0
2012-06-01 14:05:00,32.76,32.86,32.73,32.78,326200.0,23.2752,23.3462,23.2538,23.2894,326200.0
2012-06-01 14:10:00,32.77,32.77,32.75,32.75,172600.0,23.2823,23.2823,23.268,23.268,172600.0
2012-06-01 14:15:00,32.75,32.81,32.75,32.8,186000.0,23.268,23.3107,23.268,23.3036,186000.0
2012-06-01 14:20:00,32.81,32.89,32.8,32.89,325900.0,23.3107,23.3675,23.3036,23.3675,325900.0
2012-06-01 14:25:00,32.89,32.89,32.83,32.83,89200.0,23.3675,23.3675,23.3249,23.3249,89200.0
2012-06-01 14:30:00,32.83,32.89,32.82,32.87,183400.0,23.3249,23.3675,23.3178,23.3533,183400.0
2012-06-01 14:35:00,32.87,32.9,32.85,32.9,83200.0,23.3533,23.3746,23.3391,23.3746,83200.0
2012-06-01 14:40:00,32.9,32.91,32.85,32.89,98700.0,23.3746,23.3817,23.3391,23.3675,98700.0
2012-06-01 14:45:00,32.88,32.89,32.85,32.86,50500.0,23.3604,23.3675,23.3391,23.3462,50500.0
2012-06-01 14:50:00,32.86,32.88,32.85,32.85,164800.0,23.3462,23.3604,23.3391,23.3391,164800.0
2012-06-01 14:55:00,32.85,32.85,32.81,32.82,267100.0,23.3391,23.3391,23.3107,23.3178,267100.0
2012-06-01 15:00:00,32.82,32.85,32.81,32.82,81200.0,23.3178,23.3391,23.3107,23.3178,81200.0
2012-06-01 15:05:00,32.83,32.85,32.79,32.84,242100.0,23.3249,23.3391,23.2965,23.332,242100.0
2012-06-01 15:10:00,32.84,32.87,32.79,32.8,155900.0,23.332,23.3533,23.2965,23.3036,155900.0
2012-06-01 15:15:00,32.81,32.82,32.72,32.73,173000.0,23.3107,23.3178,23.2467,23.2538,173000.0
2012-06-01 15:20:00,32.74,32.75,32.72,32.74,149300.0,23.2609,23.268,23.2467,23.2609,149300.0
2012-06-01 15:25:00,32.74,32.8,32.71,32.76,189700.0,23.2609,23.3036,23.2396,23.2752,189700.0
2012-06-01 15:30:00,32.77,32.81,32.71,32.75,179800.0,23.2823,23.3107,23.2396,23.268,179800.0
2012-06-01 15:35:00,32.74,32.76,32.69,32.71,252300.0,23.2609,23.2752,23.2254,23.2396,252300.0
2012-06-01 15:40:00,32.7,32.74,32.65,32.7,488700.0,23.2325,23.2609,23.197,23.2325,488700.0
2012-06-01 15:45:00,32.69,32.72,32.68,32.69,360400.0,23.2254,23.2467,23.2183,23.2254,360400.0
2012-06-01 15:50:00,32.68,32.72,32.67,32.68,558500.0,23.2183,23.2467,23.2112,23.2183,558500.0
2012-06-01 15:55:00,32.67,32.76,32.64,32.72,1817200.0,23.2112,23.2752,23.1899,23.2467,1817200.0
2012-06-04 09:30:00,32.51,32.56,32.5,32.56,616200.0,23.0975,23.1331,23.0904,23.1331,616200.0
2012-06-04 09:35:00,32.56,32.58,32.52,32.53,374200.0,23.1331,23.1473,23.1046,23.1117,374200.0
2012-06-04 09:40:00,32.53,32.53,32.48,32.5,422100.0,23.1117,23.1117,23.0762,23.0904,422100.0
2012-06-04 09:45:00,32.51,32.51,32.43,32.48,372200.0,23.0975,23.0975,23.0407,23.0762,372200.0
2012-06-04 09:50:00,32.49,32.53,32.48,32.53,357600.0,23.0833,23.1117,23.0762,23.1117,357600.0
2012-06-04 09:55:00,32.53,32.54,32.48,32.51,212400.0,23.1117,23.1188,23.0762,23.0975,212400.0
2012-06-04 10:00:00,32.52,32.52,32.42,32.45,267200.0,23.1046,23.1046,23.0336,23.0549,267200.0
2012-06-04 10:05:00,32.45,32.45,32.38,32.4,161000.0,23.0549,23.0549,23.0052,23.0194,161000.0
2012-06-04 10:10:00,32.4,32.58,32.4,32.58,1284600.0,23.0194,23.1473,23.0194,23.1473,1284600.0
2012-06-04 10:15:00,32.59,32.73,32.57,32.71,1233400.0,23.1544,23.2538,23.1402,23.2396,1233400.0
2012-06-04 10:20:00,32.71,32.73,32.66,32.67,351300.0,23.2396,23.2538,23.2041,23.2112,351300.0
2012-06-04 10:25:00,32.68,32.72,32.64,32.64,257900.0,23.2183,23.2467,23.1899,23.1899,257900.0
2012-06-04 10:30:00,32.65,32.68,32.57,32.58,435600.0,23.197,23.2183,23.1402,23.1473,435600.0
2012-06-04 10:35:00,32.58,32.66,32.58,32.59,138200.0,23.1473,23.2041,23.1473,23.1544,138200.0
2012-06-04 10:40:00,32.6,32.66,32.59,32.59,181500.0,23.1615,23.2041,23.1544,23.1544,181500.0
2012-06-04 10:45:00,32.59,32.6,32.54,32.6,266800.0,23.1544,23.1615,23.1188,23.1615,266800.0
2012-06-04 10:50:00,32.6,32.64,32.6,32.62,140700.0,23.1615,23.1899,23.1615,23.1757,140700.0
2012-06-04 10:55:00,32.61,32.66,32.59,32.61,149600.0,23.1686,23.2041,23.1544,23.1686,149600.0
2012-06-04 11:00:00,32.61,32.62,32.58,32.58,124800.0,23.1686,23.1757,23.1473,23.1473,124800.0
2012-06-04 11:05:00,32.57,32.6,32.54,32.56,131600.0,23.1402,23.1615,23.1188,23.1331,131600.0
2012-06-04 11:10:00,32.56,32.61,32.54,32.55,131000.0,23.1331,23.1686,23.1188,23.126,131000.0
2012-06-04 11:15:00,32.56,32.57,32.52,32.52,120700.0,23.1331,23.1402,23.1046,23.1046,120700.0
2012-06-04 11:20:00,32.52,32.56,32.52,32.54,155500.0,23.1046,23.1331,23.1046,23.1188,155500.0
2012-06-04 11:25:00,32.54,32.56,32.51,32.51,85700.0,23.1188,23.1331,23.0975,23.0975,85700.0
2012-06-04 11:30:00,32.52,32.57,32.52,32.54,100500.0,23.1046,23.1402,23.1046,23.1188,100500.0
2012-06-04 11:35:00,32.54,32.54,32.5,32.52,512400.0,23.1188,23.1188,23.0904,23.1046,512400.0
2012-06-04 11:40:00,32.52,32.54,32.51,32.51,39000.0,23.1046,23.1188,23.0975,23.0975,39000.0
2012-06-04 11:45:00,32.51,32.53,32.49,32.52,81400.0,23.0975,23.1117,23.0833,23.1046,81400.0
2012-06-04 11:50:00,32.51,32.51,32.47,32.48,68700.0,23.0975,23.0975,23.0691,23.0762,68700.0
2012-06-04 11:55:00,32.49,32.51,32.48,32.48,49900.0,23.0833,23.0975,23.0762,23.0762,49900.0
2012-06-04 12:00:00,32.47,32.5,32.46,32.47,82500.0,23.0691,23.0904,23.062,23.0691,82500.0
2012-06-04 12:05:00,32.47,32.49,32.44,32.45,84500.0,23.0691,23.0833,23.0478,23.0549,84500.0
2012-06-04 12:10:00,32.45,32.46,32.39,32.41,154400.0,23.0549,23.062,23.0123,23.0265,154400.0
2012-06-04 12:15:00,32.42,32.42,32.37,32.41,110700.0,23.0336,23.0336,22.9981,23.0265,110700.0
2012-06-04 12:20:00,32.41,32.43,32.37,32.38,224400.0,23.0265,23.0407,22.9981,23.0052,224400.0
2012-06-04 12:25:00,32.39,32.39,32.33,32.36,224100.0,23.0123,23.0123,22.9696,22.991,224100.0
2012-06-04 12:30:00,32.36,32.38,32.34,32.38,51800.0,22.991,23.0052,22.9768,23.0052,51800.0
2012-06-04 12:35:00,32.37,32.39,32.37,32.38,29500.0,22.9981,23.0123,22.9981,23.0052,29500.0
2012-06-04 12:40:00,32.38,32.39,32.36,32.37,95900.0,23.0052,23.0123,22.991,22.9981,95900.0
2012-06-04 12:45:00,32.38,32.39,32.36,32.36,33400.0,23.0052,23.0123,22.991,22.991,33400.0
2012-06-04 12:50:00,32.37,32.37,32.34,32.34,33600.0,22.9981,22.9981,22.9768,22.9768,33600.0
2012-06-04 12:55:00,32.34,32.37,32.34,32.35,48900.0,22.9768,22.9981,22.9768,22.9839,48900.0
2012-06-04 13:00:00,32.36,32.41,32.36,32.41,133400.0,22.991,23.0265,22.991,23.0265,133400.0
2012-06-04 13:05:00,32.41,32.41,32.36,32.38,69600.0,23.0265,23.0265,22.991,23.0052,69600.0
2012-06-04 13:10:00,32.37,32.39,32.37,32.39,30900.0,22.9981,23.0123,22.9981,23.0123,30900.0
2012-06-04 13:15:00,32.4,32.41,32.34,32.36,104400.0,23.0194,23.0265,22.9768,22.991,104400.0
2012-06-04 13:20:00,32.36,32.36,32.33,32.33,55900.0,22.991,22.991,22.9696,22.9696,55900.0
2012-06-04 13:25:00,32.34,32.35,32.32,32.34,60500.0,22.9768,22.9839,22.9625,22.9768,60500.0
2012-06-04 13:30:00,32.34,32.37,32.33,32.37,41000.0,22.9768,22.9981,22.9696,22.9981,41000.0
2012-06-04 13:35:00,32.37,32.45,32.36,32.42,203200.0,22.9981,23.0549,22.991,23.0336,203200.0
2012-06-04 13:40:00,32.42,32.44,32.41,32.44,40900.0,23.0336,23.0478,23.0265,23.0478,40900.0
2012-06-04 13:45:00,32.44,32.44,32.38,32.38,95100.0,23.0478,23.0478,23.0052,23.0052,95100.0
2012-06-04 13:50:00,32.38,32.41,32.37,32.38,52300.0,23.0052,23.0265,22.9981,23.0052,52300.0
2012-06-04 13:55:00,32.38,32.42,32.36,32.41,29500.0,23.0052,23.0336,22.991,23.0265,29500.0
2012-06-04 14:00:00,32.42,32.46,32.39,32.45,79600.0,23.0336,23.062,23.0123,23.0549,79600.0
2012-06-04 14:05:00,32.46,32.47,32.42,32.45,59400.0,23.062,23.0691,23.0336,23.0549,59400.0
2012-06-04 14:10:00,32.45,32.48,32.44,32.47,41600.0,23.0549,23.0762,23.0478,23.0691,41600.0
2012-06-04 14:15:00,32.47,32.55,32.45,32.54,114200.0,23.0691,23.126,23.0549,23.1188,114200.0
2012-06-04 14:20:00,32.54,32.57,32.51,32.57,72400.0,23.1188,23.1402,23.0975,23.1402,72400.0
2012-06-04 14:25:00,32.56,32.58,32.54,32.57,128200.0,23.1331,23.1473,23.1188,23.1402,128200.0
2012-06-04 14:30:00,32.57,32.65,32.54,32.64,1060100.0,23.1402,23.197,23.1188,23.1899,1060100.0
2012-06-04 14:35:00,32.65,32.75,32.65,32.68,616200.0,23.197,23.268,23.197,23.2183,616200.0
2012-06-04 14:40:00,32.68,32.69,32.65,32.66,178900.0,23.2183,23.2254,23.197,23.2041,178900.0
2012-06-04 14:45:00,32.66,32.66,32.61,32.61,142900.0,23.2041,23.2041,23.1686,23.1686,142900.0
2012-06-04 14:50:00,32.61,32.62,32.59,32.62,116300.0,23.1686,23.1757,23.1544,23.1757,116300.0
2012-06-04 14:55:00,32.61,32.62,32.55,32.56,163100.0,23.1686,23.1757,23.126,23.1331,163100.0
2012-06-04 15:00:00,32.57,32.62,32.57,32.62,132200.0,23.1402,23.1757,23.1402,23.1757,132200.0
2012-06-04 15:05:00,32.62,32.62,32.54,32.55,196700.0,23.1757,23.1757,23.1188,23.126,196700.0
2012-06-04 15:10:00,32.54,32.55,32.5,32.51,142100.0,23.1188,23.126,23.0904,23.0975,142100.0
2012-06-04 15:15:00,32.51,32.53,32.47,32.53,394700.0,23.0975,23.1117,23.0691,23.1117,394700.0
2012-06-04 15:20:00,32.53,32.53,32.47,32.5,178600.0,23.1117,23.1117,23.0691,23.0904,178600.0
2012-06-04 15:25:00,32.5,32.55,32.47,32.53,84800.0,23.0904,23.126,23.0691,23.1117,84800.0
2012-06-04 15:30:00,32.53,32.55,32.47,32.51,268100.0,23.1117,23.126,23.0691,23.0975,268100.0
2012-06-04 15:35:00,32.5,32.52,32.47,32.51,137200.0,23.0904,23.1046,23.0691,23.0975,137200.0
2012-06-04 15:40:00,32.52,32.53,32.47,32.52,348400.0,23.1046,23.1117,23.0691,23.1046,348400.0
2012-06-04 15:45:00,32.52,32.59,32.52,32.59,220400.0,23.1046,23.1544,23.1046,23.1544,220400.0
2012-06-04 15:50:00,32.59,32.66,32.58,32.59,584900.0,23.1544,23.2041,23.1473,23.1544,584900.0
2012-06-04 15:55:00,32.59,32.63,32.56,32.59,1207800.0,23.1544,23.1828,23.1331,23.1544,1207800.0
2012-06-05 09:30:00,32.49,32.57,32.45,32.56,352500.0,23.0833,23.1402,23.0549,23.1331,352500.0
2012-06-05 09:35:00,32.56,32.61,32.54,32.56,192100.0,23.1331,23.1686,23.1188,23.1331,192100.0
2012-06-05 09:40:00,32.57,32.6,32.54,32.55,164100.0,23.1402,23.1615,23.1188,23.126,164100.0
2012-06-05 09:45:00,32.55,32.61,32.54,32.59,282000.0,23.126,23.1686,23.1188,23.1544,282000.0
2012-06-05 09:50:00,32.59,32.6,32.52,32.56,215100.0,23.1544,23.1615,23.1046,23.1331,215100.0
2012-06-05 09:55:00,32.56,32.62,32.54,32.61,274500.0,23.1331,23.1757,23.1188,23.1686,274500.0
2012-06-05 10:00:00,32.62,32.68,32.6,32.63,527200.0,23.1757,23.2183,23.1615,23.1828,527200.0
2012-06-05 10:05:00,32.63,32.67,32.62,32.64,119600.0,23.1828,23.2112,23.1757,23.1899,119600.0
2012-06-05 10:10:00,32.64,32.68,32.62,32.67,171600.0,23.1899,23.2183,23.1757,23.2112,171600.0
2012-06-05 10:15:00,32.67,32.71,32.66,32.66,170000.0,23.2112,23.2396,23.2041,23.2041,170000.0
2012-06-05 10:20:00,32.66,32.73,32.65,32.72,167200.0,23.2041,23.2538,23.197,23.2467,167200.0
2012-06-05 10:25:00,32.71,32.75,32.68,32.72,128000.0,23.2396,23.268,23.2183,23.2467,128000.0
2012-06-05 10:30:00,32.72,32.73,32.66,32.69,140800.0,23.2467,23.2538,23.2041,23.2254,140800.0
2012-06-05 10:35:00,32.69,32.7,32.66,32.69,115300.0,23.2254,23.2325,23.2041,23.2254,115300.0
2012-06-05 10:40:00,32.68,32.68,32.62,32.65,121500.0,23.2183,23.2183,23.1757,23.197,121500.0
2012-06-05 10:45:00,32.65,32.66,32.59,32.6,132100.0,23.197,23.2041,23.1544,23.1615,132100.0
2012-06-05 10:50:00,32.61,32.61,32.52,32.56,1028900.0,23.1686,23.1686,23.1046,23.1331,1028900.0
2012-06-05 10:55:00,32.56,32.56,32.47,32.52,432900.0,23.1331,23.1331,23.0691,23.1046,432900.0
2012-06-05 11:00:00,32.52,32.54,32.51,32.51,126500.0,23.1046,23.1188,23.0975,23.0975,126500.0
2012-06-05 11:05:00,32.5,32.55,32.5,32.55,108000.0,23.0904,23.126,23.0904,23.126,108000.0
2012-06-05 11:10:00,32.54,32.59,32.54,32.57,53600.0,23.1188,23.1544,23.1188,23.1402,53600.0
2012-06-05 11:15:00,32.57,32.59,32.55,32.59,51500.0,23.1402,23.1544,23.126,23.1544,51500.0
2012-06-05 11:20:00,32.59,32.6,32.55,32.55,77500.0,23.1544,23.1615,23.126,23.126,77500.0
2012-06-05 11:25:00,32.56,32.58,32.53,32.53,61200.0,23.1331,23.1473,23.1117,23.1117,61200.0
2012-06-05 11:30:00,32.54,32.58,32.54,32.54,75200.0,23.1188,23.1473,23.1188,23.1188,75200.0
2012-06-05 11:35:00,32.54,32.55,32.44,32.45,237800.0,23.1188,23.126,23.0478,23.0549,237800.0
2012-06-05 11:40:00,32.46,32.46,32.43,32.43,76900.0,23.062,23.062,23.0407,23.0407,76900.0
2012-06-05 11:45:00,32.44,32.48,32.44,32.47,40300.0,23.0478,23.0762,23.0478,23.0691,40300.0
2012-06-05 11:50:00,32.46,32.48,32.39,32.42,354600.0,23.062,23.0762,23.0123,23.0336,354600.0
2012-06-05 11:55:00,32.42,32.43,32.39,32.4,52200.0,23.0336,23.0407,23.0123,23.0194,52200.0
2012-06-05 12:00:00,32.41,32.47,32.41,32.44,34600.0,23.0265,23.0691,23.0265,23.0478,34600.0
2012-06-05 12:05:00,32.44,32.48,32.44,32.45,59000.0,23.0478,23.0762,23.0478,23.0549,59000.0
2012-06-05 12:10:00,32.45,32.46,32.44,32.44,50300.0,23.0549,23.062,23.0478,23.0478,50300.0
2012-06-05 12:15:00,32.44,32.44,32.39,32.43,76200.0,23.0478,23.0478,23.0123,23.0407,76200.0
2012-06-05 12:20:00,32.43,32.47,32.39,32.44,85300.0,23.0407,23.0691,23.0123,23.0478,85300.0
2012-06-05 12:25:00,32.44,32.45,32.43,32.45,93100.0,23.0478,23.0549,23.0407,23.0549,93100.0
2012-06-05 12:30:00,32.45,32.58,32.45,32.57,175100.0,23.0549,23.1473,23.0549,23.1402,175100.0
2012-06-05 12:35:00,32.57,32.57,32.53,32.54,87200.0,23.1402,23.1402,23.1117,23.1188,87200.0
2012-06-05 12:40:00,32.55,32.55,32.49,32.49,91800.0,23.126,23.126,23.0833,23.0833,91800.0
2012-06-05 12:45:00,32.5,32.51,32.45,32.46,64400.0,23.0904,23.0975,23.0549,23.062,64400.0
2012-06-05 12:50:00,32.46,32.5,32.45,32.47,59700.0,23.062,23.0904,23.0549,23.0691,59700.0
2012-06-05 12:55:00,32.47,32.5,32.47,32.49,52600.0,23.0691,23.0904,23.0691,23.0833,52600.0
2012-06-05 13:00:00,32.48,32.48,32.45,32.47,67400.0,23.0762,23.0762,23.0549,23.0691,67400.0
2012-06-05 13:05:00,32.47,32.48,32.44,32.45,63000.0,23.0691,23.0762,23.0478,23.0549,63000.0
2012-06-05 13:10:00,32.46,32.48,32.46,32.47,47000.0,23.062,23.0762,23.062,23.0691,47000.0
2012-06-05 13:15:00,32.47,32.47,32.42,32.42,88600.0,23.0691,23.0691,23.0336,23.0336,88600.0
2012-06-05 13:20:00,32.42,32.47,32.42,32.46,43700.0,23.0336,23.0691,23.0336,23.062,43700.0
2012-06-05 13:25:00,32.47,32.48,32.45,32.47,24900.0,23.0691,23.0762,23.0549,23.0691,24900.0
2012-06-05 13:30:00,32.47,32.5,32.45,32.48,71900.0,23.0691,23.0904,23.0549,23.0762,71900.0
2012-06-05 13:35:00,32.48,32.51,32.47,32.49,22800.0,23.0762,23.0975,23.0691,23.0833,22800.0
2012-06-05 13:40:00,32.49,32.52,32.47,32.51,79500.0,23.0833,23.1046,23.0691,23.0975,79500.0
2012-06-05 13:45:00,32.51,32.53,32.5,32.53,119000.0,23.0975,23.1117,23.0904,23.1117,119000.0
2012-06-05 13:50:00,32.53,32.57,32.52,32.54,67600.0,23.1117,23.1402,23.1046,23.1188,67600.0
2012-06-05 13:55:00,32.53,32.55,32.52,32.52,23200.0,23.1117,23.126,23.1046,23.1046,23200.0
2012-06-05 14:00:00,32.52,32.52,32.5,32.5,35100.0,23.1046,23.1046,23.0904,23.0904,35100.0
2012-06-05 14:05:00,32.51,32.56,32.51,32.54,43800.0,23.0975,23.1331,23.0975,23.1188,43800.0
2012-06-05 14:10:00,32.54,32.56,32.53,32.55,40100.0,23.1188,23.1331,23.1117,23.126,40100.0
2012-06-05 14:15:00,32.55,32.6,32.54,32.59,104900.0,23.126,23.1615,23.1188,23.1544,104900.0
2012-06-05 14:20:00,32.6,32.6,32.57,32.6,79800.0,23.1615,23.1615,23.1402,23.1615,79800.0
2012-06-05 14:25:00,32.6,32.61,32.58,32.6,94100.0,23.1615,23.1686,23.1473,23.1615,94100.0
2012-06-05 14:30:00,32.59,32.6,32.57,32.6,48500.0,23.1544,23.1615,23.1402,23.1615,48500.0
2012-06-05 14:35:00,32.6,32.6,32.53,32.54,61300.0,23.1615,23.1615,23.1117,23.1188,61300.0
2012-06-05 14:40:00,32.54,32.56,32.53,32.54,52700.0,23.1188,23.1331,23.1117,23.1188,52700.0
2012-06-05 14:45:00,32.54,32.58,32.54,32.56,44700.0,23.1188,23.1473,23.1188,23.1331,44700.0
2012-06-05 14:50:00,32.56,32.59,32.55,32.58,20100.0,23.1331,23.1544,23.126,23.1473,20100.0
2012-06-05 14:55:00,32.58,32.59,32.56,32.59,50000.0,23.1473,23.1544,23.1331,23.1544,50000.0
2012-06-05 15:00:00,32.59,32.62,32.58,32.58,73600.0,23.1544,23.1757,23.1473,23.1473,73600.0
2012-06-05 15:05:00,32.59,32.59,32.56,32.58,51800.0,23.1544,23.1544,23.1331,23.1473,51800.0
2012-06-05 15:10:00,32.57,32.6,32.56,32.58,49400.0,23.1402,23.1615,23.1331,23.1473,49400.0
2012-06-05 15:15:00,32.57,32.58,32.54,32.57,104200.0,23.1402,23.1473,23.1188,23.1402,104200.0
2012-06-05 15:20:00,32.57,32.59,32.57,32.59,51100.0,23.1402,23.1544,23.1402,23.1544,51100.0
2012-06-05 15:25:00,32.59,32.6,32.57,32.58,48600.0,23.1544,23.1615,23.1402,23.1473,48600.0
2012-06-05 15:30:00,32.58,32.61,32.56,32.61,118600.0,23.1473,23.1686,23.1331,23.1686,118600.0
2012-06-05 15:35:00,32.61,32.65,32.58,32.64,153800.0,23.1686,23.197,23.1473,23.1899,153800.0
2012-06-05 15:40:00,32.64,32.66,32.61,32.62,131500.0,23.1899,23.2041,23.1686,23.1757,131500.0
2012-06-05 15:45:00,32.61,32.66,32.59,32.66,236200.0,23.1686,23.2041,23.1544,23.2041,236200.0
2012-06-05 15:50:00,32.66,32.66,32.63,32.66,201300.0,23.2041,23.2041,23.1828,23.2041,201300.0
2012-06-05 15:55:00,32.64,32.65,32.58,32.62,679300.0,23.1899,23.197,23.1473,23.1757,679300.0
2012-06-06 09:30:00,33.04,33.06,33.0,33.02,270100.0,23.4741,23.4883,23.4457,23.4599,270100.0
2012-06-06 09:35:00,33.02,33.02,32.97,33.0,269100.0,23.4599,23.4599,23.4244,23.4457,269100.0
2012-06-06 09:40:00,33.0,33.16,33.0,33.16,339700.0,23.4457,23.5593,23.4457,23.5593,339700.0
2012-06-06 09:45:00,33.16,33.22,33.15,33.2,332000.0,23.5593,23.602,23.5522,23.5878,332000.0
2012-06-06 09:50:00,33.2,33.24,33.18,33.24,220100.0,23.5878,23.6162,23.5736,23.6162,220100.0
2012-06-06 09:55:00,33.23,33.31,33.23,33.25,202700.0,23.6091,23.6659,23.6091,23.6233,202700.0
2012-06-06 10:00:00,33.26,33.32,33.25,33.27,257700.0,23.6304,23.673,23.6233,23.6375,257700.0
2012-06-06 10:05:00,33.26,33.3,33.26,33.26,160800.0,23.6304,23.6588,23.6304,23.6304,160800.0
2012-06-06 10:10:00,33.26,33.27,33.22,33.25,239200.0,23.6304,23.6375,23.602,23.6233,239200.0
2012-06-06 10:15:00,33.26,33.28,33.22,33.23,125400.0,23.6304,23.6446,23.602,23.6091,125400.0
2012-06-06 10:20:00,33.23,33.23,33.17,33.19,181500.0,23.6091,23.6091,23.5664,23.5807,181500.0
2012-06-06 10:25:00,33.2,33.2,33.16,33.17,116900.0,23.5878,23.5878,23.5593,23.5664,116900.0
2012-06-06 10:30:00,33.16,33.21,33.15,33.19,134100.0,23.5593,23.5949,23.5522,23.5807,134100.0
2012-06-06 10:35:00,33.19,33.25,33.18,33.2,98300.0,23.5807,23.6233,23.5736,23.5878,98300.0
2012-06-06 10:40:00,33.22,33.25,33.22,33.25,111400.0,23.602,23.6233,23.602,23.6233,111400.0
2012-06-06 10:45:00,33.25,33.31,33.25,33.27,171000.0,23.6233,23.6659,23.6233,23.6375,171000.0
2012-06-06 10:50:00,33.28,33.29,33.25,33.28,79100.0,23.6446,23.6517,23.6233,23.6446,79100.0
2012-06-06 10:55:00,33.28,33.31,33.27,33.29,222900.0,23.6446,23.6659,23.6375,23.6517,222900.0
2012-06-06 11:00:00,33.29,33.3,33.26,33.26,244200.0,23.6517,23.6588,23.6304,23.6304,244200.0
2012-06-06 11:05:00,33.26,33.31,33.26,33.31,104400.0,23.6304,23.6659,23.6304,23.6659,104400.0
2012-06-06 11:10:00,33.31,33.33,33.29,33.32,79400.0,23.6659,23.6801,23.6517,23.673,79400.0
2012-06-06 11:15:00,33.33,33.34,33.31,33.32,103400.0,23.6801,23.6872,23.6659,23.673,103400.0
2012-06-06 11:20:00,33.33,33.37,33.33,33.35,112700.0,23.6801,23.7085,23.6801,23.6943,112700.0
2012-06-06 11:25:00,33.35,33.4,33.34,33.39,139000.0,23.6943,23.7299,23.6872,23.7228,139000.0
2012-06-06 11:30:00,33.39,33.39,33.33,33.34,79000.0,23.7228,23.7228,23.6801,23.6872,79000.0
2012-06-06 11:35:00,33.36,33.36,33.33,33.35,39900.0,23.7014,23.7014,23.6801,23.6943,39900.0
2012-06-06 11:40:00,33.35,33.37,33.34,33.34,50300.0,23.6943,23.7085,23.6872,23.6872,50300.0
2012-06-06 11:45:00,33.34,33.41,33.34,33.39,215900.0,23.6872,23.737,23.6872,23.7228,215900.0
2012-06-06 11:50:00,33.4,33.4,33.35,33.36,44500.0,23.7299,23.7299,23.6943,23.7014,44500.0
2012-06-06 11:55:00,33.35,33.37,33.34,33.36,35600.0,23.6943,23.7085,23.6872,23.7014,35600.0
2012-06-06 12:00:00,33.36,33.41,33.36,33.4,51700.0,23.7014,23.737,23.7014,23.7299,51700.0
2012-06-06 12:05:00,33.4,33.41,33.37,33.39,44500.0,23.7299,23.737,23.7085,23.7228,44500.0
2012-06-06 12:10:00,33.4,33.41,33.39,33.39,102500.0,23.7299,23.737,23.7228,23.7228,102500.0
2012-06-06 12:15:00,33.4,33.41,33.39,33.4,52100.0,23.7299,23.737,23.7228,23.7299,52100.0
2012-06-06 12:20:00,33.4,33.42,33.39,33.4,58000.0,23.7299,23.7441,23.7228,23.7299,58000.0
2012-06-06 12:25:00,33.39,33.42,33.39,33.4,146700.0,23.7228,23.7441,23.7228,23.7299,146700.0
2012-06-06 12:30:00,33.4,33.43,33.39,33.43,53800.0,23.7299,23.7512,23.7228,23.7512,53800.0
2012-06-06 12:35:00,33.43,33.44,33.41,33.43,105300.0,23.7512,23.7583,23.737,23.7512,105300.0
2012-06-06 12:40:00,33.42,33.47,33.42,33.45,119100.0,23.7441,23.7796,23.7441,23.7654,119100.0
2012-06-06 12:45:00,33.45,33.45,33.42,33.43,67400.0,23.7654,23.7654,23.7441,23.7512,67400.0
2012-06-06 12:50:00,33.42,33.43,33.41,33.42,56800.0,23.7441,23.7512,23.737,23.7441,56800.0
2012-06-06 12:55:00,33.43,33.43,33.41,33.41,89600.0,23.7512,23.7512,23.737,23.737,89600.0
2012-06-06 13:00:00,33.41,33.43,33.4,33.41,75100.0,23.737,23.7512,23.7299,23.737,75100.0
2012-06-06 13:05:00,33.4,33.42,33.4,33.41,61600.0,23.7299,23.7441,23.7299,23.737,61600.0
2012-06-06 13:10:00,33.41,33.41,33.38,33.4,66600.0,23.737,23.737,23.7156,23.7299,66600.0
2012-06-06 13:15:00,33.4,33.4,33.35,33.37,64800.0,23.7299,23.7299,23.6943,23.7085,64800.0
2012-06-06 13:20:00,33.37,33.38,33.34,33.35,171100.0,23.7085,23.7156,23.6872,23.6943,171100.0
2012-06-06 13:25:00,33.35,33.36,33.34,33.36,96100.0,23.6943,23.7014,23.6872,23.7014,96100.0
2012-06-06 13:30:00,33.37,33.37,33.35,33.37,51400.0,23.7085,23.7085,23.6943,23.7085,51400.0
2012-06-06 13:35:00,33.37,33.4,33.37,33.4,97800.0,23.7085,23.7299,23.7085,23.7299,97800.0
2012-06-06 13:40:00,33.39,33.4,33.36,33.37,73800.0,23.7228,23.7299,23.7014,23.7085,73800.0
2012-06-06 13:45:00,33.37,33.4,33.36,33.39,156300.0,23.7085,23.7299,23.7014,23.7228,156300.0
2012-06-06 13:50:00,33.39,33.41,33.38,33.39,216600.0,23.7228,23.737,23.7156,23.7228,216600.0
2012-06-06 13:55:00,33.38,33.38,33.37,33.37,182100.0,23.7156,23.7156,23.7085,23.7085,182100.0
2012-06-06 14:00:00,33.38,33.41,33.37,33.37,110200.0,23.7156,23.737,23.7085,23.7085,110200.0
2012-06-06 14:05:00,33.37,33.38,33.32,33.33,180700.0,23.7085,23.7156,23.673,23.6801,180700.0
2012-06-06 14:10:00,33.33,33.36,33.32,33.33,175100.0,23.6801,23.7014,23.673,23.6801,175100.0
2012-06-06 14:15:00,33.33,33.37,33.32,33.36,68800.0,23.6801,23.7085,23.673,23.7014,68800.0
2012-06-06 14:20:00,33.37,33.38,33.34,33.35,129900.0,23.7085,23.7156,23.6872,23.6943,129900.0
2012-06-06 14:25:00,33.35,33.38,33.32,33.38,275500.0,23.6943,23.7156,23.673,23.7156,275500.0
2012-06-06 14:30:00,33.38,33.44,33.37,33.42,196800.0,23.7156,23.7583,23.7085,23.7441,196800.0
2012-06-06 14:35:00,33.43,33.45,33.4,33.41,44400.0,23.7512,23.7654,23.7299,23.737,44400.0
2012-06-06 14:40:00,33.4,33.43,33.4,33.41,79800.0,23.7299,23.7512,23.7299,23.737,79800.0
2012-06-06 14:45:00,33.42,33.43,33.4,33.41,42700.0,23.7441,23.7512,23.7299,23.737,42700.0
2012-06-06 14:50:00,33.41,33.41,33.38,33.39,26500.0,23.737,23.737,23.7156,23.7228,26500.0
2012-06-06 14:55:00,33.39,33.42,33.39,33.41,85300.0,23.7228,23.7441,23.7228,23.737,85300.0
2012-06-06 15:00:00,33.4,33.42,33.39,33.41,76100.0,23.7299,23.7441,23.7228,23.737,76100.0
2012-06-06 15:05:00,33.4,33.43,33.39,33.41,141300.0,23.7299,23.7512,23.7228,23.737,141300.0
2012-06-06 15:10:00,33.41,33.43,33.38,33.38,52300.0,23.737,23.7512,23.7156,23.7156,52300.0
2012-06-06 15:15:00,33.39,33.4,33.35,33.35,248800.0,23.7228,23.7299,23.6943,23.6943,248800.0
2012-06-06 15:20:00,33.35,33.38,33.34,33.36,132700.0,23.6943,23.7156,23.6872,23.7014,132700.0
2012-06-06 15:25:00,33.35,33.39,33.34,33.34,169900.0,23.6943,23.7228,23.6872,23.6872,169900.0
2012-06-06 15:30:00,33.34,33.37,33.33,33.36,153600.0,23.6872,23.7085,23.6801,23.7014,153600.0
2012-06-06 15:35:00,33.36,33.38,33.34,33.36,288200.0,23.7014,23.7156,23.6872,23.7014,288200.0
2012-06-06 15:40:00,33.36,33.42,33.35,33.41,129900.0,23.7014,23.7441,23.6943,23.737,129900.0
2012-06-06 15:45:00,33.41,33.47,33.4,33.42,373500.0,23.737,23.7796,23.7299,23.7441,373500.0
2012-06-06 15:50:00,33.42,33.53,33.41,33.52,721500.0,23.7441,23.8222,23.737,23.8151,721500.0
2012-06-06 15:55:00,33.52,33.58,33.46,33.48,2113600.0,23.8151,23.8577,23.7725,23.7867,2113600.0
2012-06-07 09:30:00,34.58,34.64,34.41,34.52,1166500.0,24.5682,24.6108,24.4474,24.5256,1166500.0
2012-06-07 09:35:00,34.52,34.64,34.29,34.55,2757900.0,24.5256,24.6108,24.3622,24.5469,2757900.0
2012-06-07 09:40:00,34.55,34.55,34.29,34.32,723000.0,24.5469,24.5469,24.3622,24.3835,723000.0
2012-06-07 09:45:00,34.32,34.44,34.29,34.34,1152900.0,24.3835,24.4688,24.3622,24.3977,1152900.0
2012-06-07 09:50:00,34.34,34.47,34.32,34.45,1111100.0,24.3977,24.4901,24.3835,24.4759,1111100.0
2012-06-07 09:55:00,34.45,34.51,34.36,34.41,823100.0,24.4759,24.5185,24.4119,24.4474,823100.0
2012-06-07 10:00:00,34.41,34.47,34.22,34.24,875600.0,24.4474,24.4901,24.3124,24.3267,875600.0
2012-06-07 10:05:00,34.24,34.29,34.17,34.19,371100.0,24.3267,24.3622,24.2769,24.2911,371100.0
2012-06-07 10:10:00,34.19,34.22,34.12,34.21,336500.0,24.2911,24.3124,24.2414,24.3053,336500.0
2012-06-07 10:15:00,34.22,34.22,34.14,34.14,212300.0,24.3124,24.3124,24.2556,24.2556,212300.0
2012-06-07 10:20:00,34.14,34.17,34.12,34.13,793800.0,24.2556,24.2769,24.2414,24.2485,793800.0
2012-06-07 10:25:00,34.15,34.39,34.1,34.34,1695600.0,24.2627,24.4332,24.2272,24.3977,1695600.0
2012-06-07 10:30:00,34.34,34.38,34.3,34.3,604100.0,24.3977,24.4261,24.3693,24.3693,604100.0
2012-06-07 10:35:00,34.29,34.29,34.18,34.18,317300.0,24.3622,24.3622,24.284,24.284,317300.0
2012-06-07 10:40:00,34.19,34.24,34.15,34.19,239400.0,24.2911,24.3267,24.2627,24.2911,239400.0
2012-06-07 10:45:00,34.18,34.23,34.13,34.15,126200.0,24.284,24.3196,24.2485,24.2627,126200.0
2012-06-07 10:50:00,34.15,34.19,34.11,34.19,291100.0,24.2627,24.2911,24.2343,24.2911,291100.0
2012-06-07 10:55:00,34.19,34.21,34.16,34.21,302400.0,24.2911,24.3053,24.2698,24.3053,302400.0
2012-06-07 11:00:00,34.22,34.27,34.2,34.26,175600.0,24.3124,24.348,24.2982,24.3409,175600.0
2012-06-07 11:05:00,34.26,34.28,34.21,34.23,304700.0,24.3409,24.3551,24.3053,24.3196,304700.0
2012-06-07 11:10:00,34.24,34.24,34.16,34.16,243000.0,24.3267,24.3267,24.2698,24.2698,243000.0
2012-06-07 11:15:00,34.16,34.19,34.13,34.14,340000.0,24.2698,24.2911,24.2485,24.2556,340000.0
2012-06-07 11:20:00,34.14,34.23,34.14,34.19,295400.0,24.2556,24.3196,24.2556,24.2911,295400.0
2012-06-07 11:25:00,34.21,34.21,34.09,34.13,627700.0,24.3053,24.3053,24.2201,24.2485,627700.0
2012-06-07 11:30:00,34.13,34.15,34.08,34.13,174400.0,24.2485,24.2627,24.213,24.2485,174400.0
2012-06-07 11:35:00,34.13,34.19,34.13,34.18,292900.0,24.2485,24.2911,24.2485,24.284,292900.0
2012-06-07 11:40:00,34.17,34.22,34.16,34.21,126500.0,24.2769,24.3124,24.2698,24.3053,126500.0
2012-06-07 11:45:00,34.21,34.22,34.18,34.2,156900.0,24.3053,24.3124,24.284,24.2982,156900.0
2012-06-07 11:50:00,34.21,34.22,34.17,34.18,283800.0,24.3053,24.3124,24.2769,24.284,283800.0
2012-06-07 11:55:00,34.18,34.19,34.14,34.15,131100.0,24.284,24.2911,24.2556,24.2627,131100.0
2012-06-07 12:00:00,34.14,34.15,34.11,34.12,74700.0,24.2556,24.2627,24.2343,24.2414,74700.0
2012-06-07 12:05:00,34.12,34.13,34.05,34.1,326300.0,24.2414,24.2485,24.1917,24.2272,326300.0
2012-06-07 12:10:00,34.1,34.16,34.08,34.16,161200.0,24.2272,24.2698,24.213,24.2698,161200.0
2012-06-07 12:15:00,34.16,34.2,34.13,34.15,280100.0,24.2698,24.2982,24.2485,24.2627,280100.0
2012-06-07 12:20:00,34.15,34.18,34.12,34.13,81600.0,24.2627,24.284,24.2414,24.2485,81600.0
2012-06-07 12:25:00,34.14,34.15,34.12,34.15,72400.0,24.2556,24.2627,24.2414,24.2627,72400.0
2012-06-07 12:30:00,34.15,34.15,34.09,34.1,314100.0,24.2627,24.2627,24.2201,24.2272,314100.0
2012-06-07 12:35:00,34.1,34.15,34.09,34.14,58200.0,24.2272,24.2627,24.2201,24.2556,58200.0
2012-06-07 12:40:00,34.14,34.15,34.07,34.08,133600.0,24.2556,24.2627,24.2059,24.213,133600.0
2012-06-07 12:45:00,34.09,34.1,34.07,34.09,118200.0,24.2201,24.2272,24.2059,24.2201,118200.0
2012-06-07 12:50:00,34.09,34.12,34.09,34.11,107500.0,24.2201,24.2414,24.2201,24.2343,107500.0
2012-06-07 12:55:00,34.12,34.12,34.08,34.08,68500.0,24.2414,24.2414,24.213,24.213,68500.0
2012-06-07 13:00:00,34.09,34.12,34.07,34.12,74100.0,24.2201,24.2414,24.2059,24.2414,74100.0
2012-06-07 13:05:00,34.11,34.13,34.1,34.11,61000.0,24.2343,24.2485,24.2272,24.2343,61000.0
2012-06-07 13:10:00,34.11,34.13,34.1,34.12,49500.0,24.2343,24.2485,24.2272,24.2414,49500.0
2012-06-07 13:15:00,34.12,34.17,34.12,34.14,111900.0,24.2414,24.2769,24.2414,24.2556,111900.0
2012-06-07 13:20:00,34.15,34.19,34.14,34.17,54100.0,24.2627,24.2911,24.2556,24.2769,54100.0
2012-06-07 13:25:00,34.18,34.19,34.16,34.17,51700.0,24.284,24.2911,24.2698,24.2769,51700.0
2012-06-07 13:30:00,34.17,34.21,34.16,34.2,312600.0,24.2769,24.3053,24.2698,24.2982,312600.0
2012-06-07 13:35:00,34.2,34.2,34.17,34.18,113500.0,24.2982,24.2982,24.2769,24.284,113500.0
2012-06-07 13:40:00,34.18,34.19,34.15,34.17,96200.0,24.284,24.2911,24.2627,24.2769,96200.0
2012-06-07 13:45:00,34.16,34.17,34.15,34.16,93000.0,24.2698,24.2769,24.2627,24.2698,93000.0
2012-06-07 13:50:00,34.16,34.16,34.06,34.09,102500.0,24.2698,24.2698,24.1988,24.2201,102500.0
2012-06-07 13:55:00,34.09,34.12,34.07,34.1,418700.0,24.2201,24.2414,24.2059,24.2272,418700.0
2012-06-07 14:00:00,34.1,34.12,34.09,34.11,79700.0,24.2272,24.2414,24.2201,24.2343,79700.0
2012-06-07 14:05:00,34.1,34.11,34.07,34.08,121300.0,24.2272,24.2343,24.2059,24.213,121300.0
2012-06-07 14:10:00,34.08,34.12,34.08,34.11,34800.0,24.213,24.2414,24.213,24.2343,34800.0
2012-06-07 14:15:00,34.12,34.15,34.12,34.13,61200.0,24.2414,24.2627,24.2414,24.2485,61200.0
2012-06-07 14:20:00,34.13,34.15,34.12,34.12,55500.0,24.2485,24.2627,24.2414,24.2414,55500.0
2012-06-07 14:25:00,34.12,34.14,34.12,34.13,59400.0,24.2414,24.2556,24.2414,24.2485,59400.0
2012-06-07 14:30:00,34.13,34.14,34.11,34.13,134000.0,24.2485,24.2556,24.2343,24.2485,134000.0
2012-06-07 14:35:00,34.13,34.15,34.13,34.15,68100.0,24.2485,24.2627,24.2485,24.2627,68100.0
2012-06-07 14:40:00,34.15,34.16,34.14,34.15,80200.0,24.2627,24.2698,24.2556,24.2627,80200.0
2012-06-07 14:45:00,34.15,34.18,34.14,34.15,129900.0,24.2627,24.284,24.2556,24.2627,129900.0
2012-06-07 14:50:00,34.15,34.15,34.11,34.14,75900.0,24.2627,24.2627,24.2343,24.2556,75900.0
2012-06-07 14:55:00,34.15,34.15,34.13,34.14,74200.0,24.2627,24.2627,24.2485,24.2556,74200.0
2012-06-07 15:00:00,34.14,34.14,34.1,34.1,97400.0,24.2556,24.2556,24.2272,24.2272,97400.0
2012-06-07 15:05:00,34.1,34.12,34.08,34.09,139400.0,24.2272,24.2414,24.213,24.2201,139400.0
2012-06-07 15:10:00,34.09,34.11,34.08,34.11,151600.0,24.2201,24.2343,24.213,24.2343,151600.0
2012-06-07 15:15:00,34.1,34.11,34.0,34.02,190000.0,24.2272,24.2343,24.1561,24.1704,190000.0
2012-06-07 15:20:00,34.02,34.02,33.98,34.01,230400.0,24.1704,24.1704,24.1419,24.1632,230400.0
2012-06-07 15:25:00,34.01,34.01,33.92,33.94,485900.0,24.1632,24.1632,24.0993,24.1135,485900.0
2012-06-07 15:30:00,33.93,33.94,33.77,33.84,1390900.0,24.1064,24.1135,23.9927,24.0425,1390900.0
2012-06-07 15:35:00,33.84,33.9,33.76,33.77,324500.0,24.0425,24.0851,23.9856,23.9927,324500.0
2012-06-07 15:40:00,33.77,33.81,33.72,33.72,258300.0,23.9927,24.0212,23.9572,23.9572,258300.0
2012-06-07 15:45:00,33.73,33.77,33.69,33.73,416700.0,23.9643,23.9927,23.9359,23.9643,416700.0
2012-06-07 15:50:00,33.73,33.74,33.65,33.7,650900.0,23.9643,23.9714,23.9075,23.943,650900.0
2012-06-07 15:55:00,33.7,33.78,33.68,33.78,1350700.0,23.943,23.9998,23.9288,23.9998,1350700.0
2012-06-08 09:30:00,32.98,33.03,32.81,32.81,737000.0,23.4315,23.467,23.3107,23.3107,737000.0
2012-06-08 09:35:00,32.82,32.83,32.75,32.77,570200.0,23.3178,23.3249,23.268,23.2823,570200.0
2012-06-08 09:40:00,32.77,32.78,32.7,32.74,440800.0,23.2823,23.2894,23.2325,23.2609,440800.0
2012-06-08 09:45:00,32.74,32.77,32.7,32.75,416800.0,23.2609,23.2823,23.2325,23.268,416800.0
2012-06-08 09:50:00,32.75,32.77,32.7,32.75,272900.0,23.268,23.2823,23.2325,23.268,272900.0
2012-06-08 09:55:00,32.75,32.81,32.72,32.77,357700.0,23.268,23.3107,23.2467,23.2823,357700.0
2012-06-08 10:00:00,32.76,32.77,32.69,32.73,622500.0,23.2752,23.2823,23.2254,23.2538,622500.0
2012-06-08 10:05:00,32.74,32.81,32.72,32.73,331700.0,23.2609,23.3107,23.2467,23.2538,331700.0
2012-06-08 10:10:00,32.73,32.76,32.69,32.72,291200.0,23.2538,23.2752,23.2254,23.2467,291200.0
2012-06-08 10:15:00,32.72,32.77,32.72,32.74,146800.0,23.2467,23.2823,23.2467,23.2609,146800.0
2012-06-08 10:20:00,32.74,32.75,32.68,32.71,229100.0,23.2609,23.268,23.2183,23.2396,229100.0
2012-06-08 10:25:00,32.72,32.76,32.7,32.76,141400.0,23.2467,23.2752,23.2325,23.2752,141400.0
2012-06-08 10:30:00,32.76,32.76,32.71,32.75,118000.0,23.2752,23.2752,23.2396,23.268,118000.0
2012-06-08 10:35:00,32.75,32.81,32.74,32.8,177400.0,23.268,23.3107,23.2609,23.3036,177400.0
2012-06-08 10:40:00,32.8,32.83,32.79,32.82,169800.0,23.3036,23.3249,23.2965,23.3178,169800.0
2012-06-08 10:45:00,32.83,32.87,32.82,32.85,182400.0,23.3249,23.3533,23.3178,23.3391,182400.0
2012-06-08 10:50:00,32.85,32.86,32.83,32.85,88100.0,23.3391,23.3462,23.3249,23.3391,88100.0
2012-06-08 10:55:00,32.85,32.89,32.84,32.88,146300.0,23.3391,23.3675,23.332,23.3604,146300.0
2012-06-08 11:00:00,32.88,32.92,32.86,32.9,141000.0,23.3604,23.3888,23.3462,23.3746,141000.0
2012-06-08 11:05:00,32.91,32.91,32.88,32.9,202800.0,23.3817,23.3817,23.3604,23.3746,202800.0
2012-06-08 11:10:00,32.89,32.89,32.85,32.87,125000.0,23.3675,23.3675,23.3391,23.3533,125000.0
2012-06-08 11:15:00,32.86,32.88,32.84,32.84,78800.0,23.3462,23.3604,23.332,23.332,78800.0
2012-06-08 11:20:00,32.86,32.88,32.84,32.88,82100.0,23.3462,23.3604,23.332,23.3604,82100.0
2012-06-08 11:25:00,32.88,32.89,32.85,32.85,82000.0,23.3604,23.3675,23.3391,23.3391,82000.0
2012-06-08 11:30:00,32.86,32.91,32.86,32.9,123200.0,23.3462,23.3817,23.3462,23.3746,123200.0
2012-06-08 11:35:00,32.89,32.92,32.89,32.9,113400.0,23.3675,23.3888,23.3675,23.3746,113400.0
2012-06-08 11:40:00,32.9,32.91,32.89,32.91,51000.0,23.3746,23.3817,23.3675,23.3817,51000.0
2012-06-08 11:45:00,32.91,32.92,32.89,32.91,58500.0,23.3817,23.3888,23.3675,23.3817,58500.0
2012-06-08 11:50:00,32.91,32.92,32.9,32.91,73700.0,23.3817,23.3888,23.3746,23.3817,73700.0
2012-06-08 11:55:00,32.91,32.91,32.86,32.86,36600.0,23.3817,23.3817,23.3462,23.3462,36600.0
2012-06-08 12:00:00,32.86,32.88,32.85,32.85,74700.0,23.3462,23.3604,23.3391,23.3391,74700.0
2012-06-08 12:05:00,32.85,32.91,32.84,32.87,145000.0,23.3391,23.3817,23.332,23.3533,145000.0
2012-06-08 12:10:00,32.87,32.87,32.81,32.81,661900.0,23.3533,23.3533,23.3107,23.3107,661900.0
2012-06-08 12:15:00,32.82,32.82,32.78,32.78,342200.0,23.3178,23.3178,23.2894,23.2894,342200.0
2012-06-08 12:20:00,32.79,32.79,32.76,32.77,712200.0,23.2965,23.2965,23.2752,23.2823,712200.0
2012-06-08 12:25:00,32.77,32.79,32.76,32.77,235500.0,23.2823,23.2965,23.2752,23.2823,235500.0
2012-06-08 12:30:00,32.77,32.84,32.77,32.83,898100.0,23.2823,23.332,23.2823,23.3249,898100.0
2012-06-08 12:35:00,32.83,32.83,32.78,32.8,419200.0,23.3249,23.3249,23.2894,23.3036,419200.0
2012-06-08 12:40:00,32.79,32.8,32.75,32.78,199800.0,23.2965,23.3036,23.268,23.2894,199800.0
2012-06-08 12:45:00,32.78,32.81,32.77,32.81,270100.0,23.2894,23.3107,23.2823,23.3107,270100.0
2012-06-08 12:50:00,32.8,32.84,32.8,32.8,116000.0,23.3036,23.332,23.3036,23.3036,116000.0
2012-06-08 12:55:00,32.8,32.84,32.8,32.84,101300.0,23.3036,23.332,23.3036,23.332,101300.0
2012-06-08 13:00:00,32.83,32.9,32.83,32.89,233900.0,23.3249,23.3746,23.3249,23.3675,233900.0
2012-06-08 13:05:00,32.89,32.92,32.87,32.91,84400.0,23.3675,23.3888,23.3533,23.3817,84400.0
2012-06-08 13:10:00,32.92,32.92,32.89,32.89,83100.0,23.3888,23.3888,23.3675,23.3675,83100.0
2012-06-08 13:15:00,32.89,32.9,32.84,32.84,98300.0,23.3675,23.3746,23.332,23.332,98300.0
2012-06-08 13:20:00,32.85,32.88,32.84,32.86,64700.0,23.3391,23.3604,23.332,23.3462,64700.0
2012-06-08 13:25:00,32.86,32.87,32.84,32.85,29200.0,23.3462,23.3533,23.332,23.3391,29200.0
2012-06-08 13:30:00,32.85,32.85,32.83,32.83,64000.0,23.3391,23.3391,23.3249,23.3249,64000.0
2012-06-08 13:35:00,32.83,32.86,32.83,32.83,129200.0,23.3249,23.3462,23.3249,23.3249,129200.0
2012-06-08 13:40:00,32.83,32.84,32.82,32.83,73700.0,23.3249,23.332,23.3178,23.3249,73700.0
2012-06-08 13:45:00,32.83,32.84,32.82,32.83,68000.0,23.3249,23.332,23.3178,23.3249,68000.0
2012-06-08 13:50:00,32.83,32.86,32.83,32.86,108200.0,23.3249,23.3462,23.3249,23.3462,108200.0
2012-06-08 13:55:00,32.85,32.87,32.85,32.87,57700.0,23.3391,23.3533,23.3391,23.3533,57700.0
2012-06-08 14:00:00,32.87,32.87,32.84,32.85,41700.0,23.3533,23.3533,23.332,23.3391,41700.0
2012-06-08 14:05:00,32.86,32.88,32.85,32.87,92300.0,23.3462,23.3604,23.3391,23.3533,92300.0
2012-06-08 14:10:00,32.87,32.87,32.84,32.86,39800.0,23.3533,23.3533,23.332,23.3462,39800.0
2012-06-08 14:15:00,32.86,32.87,32.83,32.83,87800.0,23.3462,23.3533,23.3249,23.3249,87800.0
2012-06-08 14:20:00,32.83,32.84,32.82,32.84,148700.0,23.3249,23.332,23.3178,23.332,148700.0
2012-06-08 14:25:00,32.84,32.86,32.83,32.84,101700.0,23.332,23.3462,23.3249,23.332,101700.0
2012-06-08 14:30:00,32.84,32.88,32.83,32.86,72500.0,23.332,23.3604,23.3249,23.3462,72500.0
2012-06-08 14:35:00,32.87,32.88,32.85,32.88,173500.0,23.3533,23.3604,23.3391,23.3604,173500.0
2012-06-08 14:40:00,32.88,32.88,32.86,32.87,90100.0,23.3604,23.3604,23.3462,23.3533,90100.0
2012-06-08 14:45:00,32.87,32.88,32.84,32.84,125700.0,23.3533,23.3604,23.332,23.332,125700.0
2012-06-08 14:50:00,32.84,32.86,32.84,32.85,59900.0,23.332,23.3462,23.332,23.3391,59900.0
2012-06-08 14:55:00,32.85,32.86,32.83,32.84,83800.0,23.3391,23.3462,23.3249,23.332,83800.0
2012-06-08 15:00:00,32.83,32.84,32.81,32.83,130600.0,23.3249,23.332,23.3107,23.3249,130600.0
2012-06-08 15:05:00,32.83,32.89,32.83,32.87,177300.0,23.3249,23.3675,23.3249,23.3533,177300.0
2012-06-08 15:10:00,32.87,32.94,32.87,32.92,106800.0,23.3533,23.403,23.3533,23.3888,106800.0
2012-06-08 15:15:00,32.92,32.94,32.91,32.91,167500.0,23.3888,23.403,23.3817,23.3817,167500.0
2012-06-08 15:20:00,32.91,32.93,32.88,32.89,283100.0,23.3817,23.3959,23.3604,23.3675,283100.0
2012-06-08 15:25:00,32.89,32.9,32.84,32.84,374600.0,23.3675,23.3746,23.332,23.332,374600.0
2012-06-08 15:30:00,32.85,32.85,32.8,32.81,423900.0,23.3391,23.3391,23.3036,23.3107,423900.0
2012-06-08 15:35:00,32.81,32.82,32.79,32.81,286400.0,23.3107,23.3178,23.2965,23.3107,286400.0
2012-06-08 15:40:00,32.8,32.81,32.79,32.81,329000.0,23.3036,23.3107,23.2965,23.3107,329000.0
2012-06-08 15:45:00,32.81,32.89,32.81,32.89,492700.0,23.3107,23.3675,23.3107,23.3675,492700.0
2012-06-08 15:50:00,32.88,32.9,32.8,32.8,777000.0,23.3604,23.3746,23.3036,23.3036,777000.0
2012-06-08 15:55:00,32.8,32.82,32.79,32.81,1319700.0,23.3036,23.3178,23.2965,23.3107,1319700.0
2012-06-11 09:30:00,33.49,33.5,33.31,33.36,647500.0,23.7938,23.8009,23.6659,23.7014,647500.0
2012-06-11 09:35:00,33.35,33.36,33.22,33.22,374100.0,23.6943,23.7014,23.602,23.602,374100.0
2012-06-11 09:40:00,33.22,33.23,33.17,33.18,261900.0,23.602,23.6091,23.5664,23.5736,261900.0
2012-06-11 09:45:00,33.18,33.21,33.15,33.2,170400.0,23.5736,23.5949,23.5522,23.5878,170400.0
2012-06-11 09:50:00,33.2,33.26,33.18,33.22,374700.0,23.5878,23.6304,23.5736,23.602,374700.0
2012-06-11 09:55:00,33.23,33.24,33.13,33.16,248600.0,23.6091,23.6162,23.538,23.5593,248600.0
2012-06-11 10:00:00,33.16,33.22,33.12,33.2,263700.0,23.5593,23.602,23.5309,23.5878,263700.0
2012-06-11 10:05:00,33.21,33.22,33.11,33.15,233400.0,23.5949,23.602,23.5238,23.5522,233400.0
2012-06-11 10:10:00,33.14,33.16,33.12,33.14,501900.0,23.5451,23.5593,23.5309,23.5451,501900.0
2012-06-11 10:15:00,33.14,33.22,33.14,33.15,278600.0,23.5451,23.602,23.5451,23.5522,278600.0
2012-06-11 10:20:00,33.15,33.19,33.09,33.1,209400.0,23.5522,23.5807,23.5096,23.5167,209400.0
2012-06-11 10:25:00,33.11,33.12,33.07,33.1,171400.0,23.5238,23.5309,23.4954,23.5167,171400.0
2012-06-11 10:30:00,33.09,33.11,33.05,33.11,178000.0,23.5096,23.5238,23.4812,23.5238,178000.0
2012-06-11 10:35:00,33.11,33.19,33.11,33.18,194200.0,23.5238,23.5807,23.5238,23.5736,194200.0
2012-06-11 10:40:00,33.18,33.19,33.09,33.11,165300.0,23.5736,23.5807,23.5096,23.5238,165300.0
2012-06-11 10:45:00,33.1,33.12,33.06,33.08,288200.0,23.5167,23.5309,23.4883,23.5025,288200.0
2012-06-11 10:50:00,33.08,33.08,33.02,33.05,101200.0,23.5025,23.5025,23.4599,23.4812,101200.0
2012-06-11 10:55:00,33.05,33.06,33.02,33.04,210900.0,23.4812,23.4883,23.4599,23.4741,210900.0
2012-06-11 11:00:00,33.04,33.06,33.02,33.05,144800.0,23.4741,23.4883,23.4599,23.4812,144800.0
2012-06-11 11:05:00,33.04,33.07,33.03,33.07,202100.0,23.4741,23.4954,23.467,23.4954,202100.0
2012-06-11 11:10:00,33.07,33.08,33.0,33.02,165000.0,23.4954,23.5025,23.4457,23.4599,165000.0
2012-06-11 11:15:00,33.02,33.03,32.97,32.98,194600.0,23.4599,23.467,23.4244,23.4315,194600.0
2012-06-11 11:20:00,32.98,33.02,32.97,33.0,139300.0,23.4315,23.4599,23.4244,23.4457,139300.0
2012-06-11 11:25:00,33.0,33.03,32.98,33.02,134400.0,23.4457,23.467,23.4315,23.4599,134400.0
2012-06-11 11:30:00,33.01,33.05,33.0,33.05,61300.0,23.4528,23.4812,23.4457,23.4812,61300.0
2012-06-11 11:35:00,33.05,33.11,33.05,33.1,104400.0,23.4812,23.5238,23.4812,23.5167,104400.0
2012-06-11 11:40:00,33.11,33.12,33.08,33.09,76500.0,23.5238,23.5309,23.5025,23.5096,76500.0
2012-06-11 11:45:00,33.08,33.09,33.06,33.07,103900.0,23.5025,23.5096,23.4883,23.4954,103900.0
2012-06-11 11:50:00,33.08,33.08,33.03,33.05,145500.0,23.5025,23.5025,23.467,23.4812,145500.0
2012-06-11 11:55:00,33.06,33.14,33.02,33.11,182700.0,23.4883,23.5451,23.4599,23.5238,182700.0
2012-06-11 12:00:00,33.1,33.11,33.06,33.08,140000.0,23.5167,23.5238,23.4883,23.5025,140000.0
2012-06-11 12:05:00,33.08,33.12,33.06,33.06,87100.0,23.5025,23.5309,23.4883,23.4883,87100.0
2012-06-11 12:10:00,33.07,33.09,33.05,33.06,84200.0,23.4954,23.5096,23.4812,23.4883,84200.0
2012-06-11 12:15:00,33.06,33.08,33.04,33.06,86900.0,23.4883,23.5025,23.4741,23.4883,86900.0
2012-06-11 12:20:00,33.07,33.07,33.04,33.05,64700.0,23.4954,23.4954,23.4741,23.4812,64700.0
2012-06-11 12:25:00,33.05,33.06,33.03,33.05,84000.0,23.4812,23.4883,23.467,23.4812,84000.0
2012-06-11 12:30:00,33.06,33.07,33.04,33.05,43700.0,23.4883,23.4954,23.4741,23.4812,43700.0
2012-06-11 12:35:00,33.06,33.08,33.05,33.07,81000.0,23.4883,23.5025,23.4812,23.4954,81000.0
2012-06-11 12:40:00,33.07,33.08,33.05,33.08,44700.0,23.4954,23.5025,23.4812,23.5025,44700.0
2012-06-11 12:45:00,33.08,33.11,33.08,33.08,60600.0,23.5025,23.5238,23.5025,23.5025,60600.0
2012-06-11 12:50:00,33.09,33.12,33.08,33.09,114200.0,23.5096,23.5309,23.5025,23.5096,114200.0
2012-06-11 12:55:00,33.09,33.09,33.07,33.09,75000.0,23.5096,23.5096,23.4954,23.5096,75000.0
2012-06-11 13:00:00,33.09,33.11,33.07,33.1,74200.0,23.5096,23.5238,23.4954,23.5167,74200.0
2012-06-11 13:05:00,33.11,33.13,33.1,33.12,55000.0,23.5238,23.538,23.5167,23.5309,55000.0
2012-06-11 13:10:00,33.13,33.16,33.12,33.16,78500.0,23.538,23.5593,23.5309,23.5593,78500.0
2012-06-11 13:15:00,33.16,33.18,33.13,33.17,183700.0,23.5593,23.5736,23.538,23.5664,183700.0
2012-06-11 13:20:00,33.16,33.16,33.13,33.14,75700.0,23.5593,23.5593,23.538,23.5451,75700.0
2012-06-11 13:25:00,33.14,33.15,33.12,33.13,50500.0,23.5451,23.5522,23.5309,23.538,50500.0
2012-06-11 13:30:00,33.13,33.13,33.08,33.1,47800.0,23.538,23.538,23.5025,23.5167,47800.0
2012-06-11 13:35:00,33.09,33.14,33.09,33.1,71800.0,23.5096,23.5451,23.5096,23.5167,71800.0
2012-06-11 13:40:00,33.11,33.11,33.05,33.07,87100.0,23.5238,23.5238,23.4812,23.4954,87100.0
2012-06-11 13:45:00,33.07,33.08,33.05,33.05,29900.0,23.4954,23.5025,23.4812,23.4812,29900.0
2012-06-11 13:50:00,33.05,33.09,33.05,33.08,69700.0,23.4812,23.5096,23.4812,23.5025,69700.0
2012-06-11 13:55:00,33.08,33.08,33.06,33.07,36800.0,23.5025,23.5025,23.4883,23.4954,36800.0
2012-06-11 14:00:00,33.08,33.08,32.98,32.98,168400.0,23.5025,23.5025,23.4315,23.4315,168400.0
2012-06-11 14:05:00,32.98,33.02,32.97,33.01,121600.0,23.4315,23.4599,23.4244,23.4528,121600.0
2012-06-11 14:10:00,33.01,33.04,33.0,33.02,145600.0,23.4528,23.4741,23.4457,23.4599,145600.0
2012-06-11 14:15:00,33.02,33.04,33.0,33.0,111400.0,23.4599,23.4741,23.4457,23.4457,111400.0
2012-06-11 14:20:00,33.0,33.02,32.99,33.01,37900.0,23.4457,23.4599,23.4386,23.4528,37900.0
2012-06-11 14:25:00,33.01,33.04,32.99,33.01,122600.0,23.4528,23.4741,23.4386,23.4528,122600.0
2012-06-11 14:30:00,33.01,33.08,33.01,33.08,86200.0,23.4528,23.5025,23.4528,23.5025,86200.0
2012-06-11 14:35:00,33.07,33.08,33.05,33.05,71700.0,23.4954,23.5025,23.4812,23.4812,71700.0
2012-06-11 14:40:00,33.05,33.08,33.05,33.07,117700.0,23.4812,23.5025,23.4812,23.4954,117700.0
2012-06-11 14:45:00,33.07,33.07,33.03,33.03,119100.0,23.4954,23.4954,23.467,23.467,119100.0
2012-06-11 14:50:00,33.04,33.06,33.01,33.01,135400.0,23.4741,23.4883,23.4528,23.4528,135400.0
2012-06-11 14:55:00,33.02,33.07,33.02,33.03,91800.0,23.4599,23.4954,23.4599,23.467,91800.0
2012-06-11 15:00:00,33.03,33.05,33.01,33.01,102300.0,23.467,23.4812,23.4528,23.4528,102300.0
2012-06-11 15:05:00,33.01,33.02,32.99,32.99,119700.0,23.4528,23.4599,23.4386,23.4386,119700.0
2012-06-11 15:10:00,33.0,33.0,32.96,32.97,136100.0,23.4457,23.4457,23.4172,23.4244,136100.0
2012-06-11 15:15:00,32.96,32.98,32.92,32.93,212200.0,23.4172,23.4315,23.3888,23.3959,212200.0
2012-06-11 15:20:00,32.93,32.93,32.86,32.89,196300.0,23.3959,23.3959,23.3462,23.3675,196300.0
2012-06-11 15:25:00,32.89,32.89,32.84,32.87,90400.0,23.3675,23.3675,23.332,23.3533,90400.0
2012-06-11 15:30:00,32.87,32.93,32.87,32.89,129800.0,23.3533,23.3959,23.3533,23.3675,129800.0
2012-06-11 15:35:00,32.88,32.93,32.86,32.93,143900.0,23.3604,23.3959,23.3462,23.3959,143900.0
2012-06-11 15:40:00,32.93,32.99,32.93,32.95,221300.0,23.3959,23.4386,23.3959,23.4101,221300.0
2012-06-11 15:45:00,32.95,32.95,32.85,32.86,172300.0,23.4101,23.4101,23.3391,23.3462,172300.0
2012-06-11 15:50:00,32.86,32.87,32.79,32.79,501900.0,23.3462,23.3533,23.2965,23.2965,501900.0
2012-06-11 15:55:00,32.79,32.8,32.74,32.79,900700.0,23.2965,23.3036,23.2609,23.2965,900700.0
2012-06-12 09:30:00,33.35,33.36,33.21,33.32,365700.0,23.6943,23.7014,23.5949,23.673,365700.0
2012-06-12 09:35:00,33.32,33.33,33.23,33.23,222100.0,23.673,23.6801,23.6091,23.6091,222100.0
2012-06-12 09:40:00,33.23,33.27,33.19,33.25,414500.0,23.6091,23.6375,23.5807,23.6233,414500.0
2012-06-12 09:45:00,33.26,33.33,33.25,33.29,287200.0,23.6304,23.6801,23.6233,23.6517,287200.0
2012-06-12 09:50:00,33.28,33.34,33.28,33.3,273800.0,23.6446,23.6872,23.6446,23.6588,273800.0
2012-06-12 09:55:00,33.29,33.34,33.26,33.29,278200.0,23.6517,23.6872,23.6304,23.6517,278200.0
2012-06-12 10:00:00,33.29,33.4,33.28,33.28,341300.0,23.6517,23.7299,23.6446,23.6446,341300.0
2012-06-12 10:05:00,33.28,33.3,33.19,33.23,246200.0,23.6446,23.6588,23.5807,23.6091,246200.0
2012-06-12 10:10:00,33.23,33.27,33.19,33.21,177400.0,23.6091,23.6375,23.5807,23.5949,177400.0
2012-06-12 10:15:00,33.21,33.28,33.17,33.2,269100.0,23.5949,23.6446,23.5664,23.5878,269100.0
2012-06-12 10:20:00,33.2,33.22,33.16,33.19,238800.0,23.5878,23.602,23.5593,23.5807,238800.0
2012-06-12 10:25:00,33.2,33.22,33.18,33.19,135300.0,23.5878,23.602,23.5736,23.5807,135300.0
2012-06-12 10:30:00,33.19,33.19,33.14,33.17,141000.0,23.5807,23.5807,23.5451,23.5664,141000.0
2012-06-12 10:35:00,33.17,33.18,33.12,33.12,94500.0,23.5664,23.5736,23.5309,23.5309,94500.0
2012-06-12 10:40:00,33.13,33.24,33.12,33.23,177500.0,23.538,23.6162,23.5309,23.6091,177500.0
2012-06-12 10:45:00,33.22,33.3,33.22,33.28,163800.0,23.602,23.6588,23.602,23.6446,163800.0
2012-06-12 10:50:00,33.28,33.28,33.23,33.25,101700.0,23.6446,23.6446,23.6091,23.6233,101700.0
2012-06-12 10:55:00,33.26,33.28,33.2,33.24,165200.0,23.6304,23.6446,23.5878,23.6162,165200.0
2012-06-12 11:00:00,33.24,33.37,33.24,33.36,355800.0,23.6162,23.7085,23.6162,23.7014,355800.0
2012-06-12 11:05:00,33.37,33.4,33.36,33.38,261000.0,23.7085,23.7299,23.7014,23.7156,261000.0
2012-06-12 11:10:00,33.39,33.52,33.39,33.48,476800.0,23.7228,23.8151,23.7228,23.7867,476800.0
2012-06-12 11:15:00,33.49,33.51,33.44,33.47,191600.0,23.7938,23.808,23.7583,23.7796,191600.0
2012-06-12 11:20:00,33.47,33.58,33.46,33.54,414800.0,23.7796,23.8577,23.7725,23.8293,414800.0
2012-06-12 11:25:00,33.55,33.58,33.5,33.51,134300.0,23.8364,23.8577,23.8009,23.808,134300.0
2012-06-12 11:30:00,33.51,33.52,33.46,33.47,101500.0,23.808,23.8151,23.7725,23.7796,101500.0
2012-06-12 11:35:00,33.48,33.49,33.44,33.45,94200.0,23.7867,23.7938,23.7583,23.7654,94200.0
2012-06-12 11:40:00,33.46,33.46,33.43,33.45,103700.0,23.7725,23.7725,23.7512,23.7654,103700.0
2012-06-12 11:45:00,33.44,33.47,33.43,33.46,363200.0,23.7583,23.7796,23.7512,23.7725,363200.0
2012-06-12 11:50:00,33.46,33.47,33.44,33.45,98800.0,23.7725,23.7796,23.7583,23.7654,98800.0
2012-06-12 11:55:00,33.45,33.47,33.45,33.47,82400.0,23.7654,23.7796,23.7654,23.7796,82400.0
2012-06-12 12:00:00,33.47,33.5,33.46,33.49,98400.0,23.7796,23.8009,23.7725,23.7938,98400.0
2012-06-12 12:05:00,33.49,33.49,33.45,33.45,135400.0,23.7938,23.7938,23.7654,23.7654,135400.0
2012-06-12 12:10:00,33.45,33.46,33.41,33.45,172600.0,23.7654,23.7725,23.737,23.7654,172600.0
2012-06-12 12:15:00,33.44,33.46,33.43,33.45,57000.0,23.7583,23.7725,23.7512,23.7654,57000.0
2012-06-12 12:20:00,33.45,33.47,33.43,33.47,97800.0,23.7654,23.7796,23.7512,23.7796,97800.0
2012-06-12 12:25:00,33.46,33.47,33.42,33.42,43000.0,23.7725,23.7796,23.7441,23.7441,43000.0
2012-06-12 12:30:00,33.42,33.45,33.41,33.43,74700.0,23.7441,23.7654,23.737,23.7512,74700.0
2012-06-12 12:35:00,33.43,33.47,33.43,33.45,58300.0,23.7512,23.7796,23.7512,23.7654,58300.0
2012-06-12 12:40:00,33.45,33.46,33.43,33.43,24100.0,23.7654,23.7725,23.7512,23.7512,24100.0
2012-06-12 12:45:00,33.43,33.44,33.41,33.43,70300.0,23.7512,23.7583,23.737,23.7512,70300.0
2012-06-12 12:50:00,33.42,33.43,33.4,33.4,28000.0,23.7441,23.7512,23.7299,23.7299,28000.0
2012-06-12 12:55:00,33.4,33.42,33.4,33.41,56600.0,23.7299,23.7441,23.7299,23.737,56600.0
2012-06-12 13:00:00,33.41,33.43,33.4,33.4,52000.0,23.737,23.7512,23.7299,23.7299,52000.0
2012-06-12 13:05:00,33.41,33.42,33.4,33.41,97500.0,23.737,23.7441,23.7299,23.737,97500.0
2012-06-12 13:10:00,33.41,33.51,33.41,33.47,95500.0,23.737,23.808,23.737,23.7796,95500.0
2012-06-12 13:15:00,33.47,33.5,33.46,33.5,67200.0,23.7796,23.8009,23.7725,23.8009,67200.0
2012-06-12 13:20:00,33.5,33.51,33.44,33.45,104600.0,23.8009,23.808,23.7583,23.7654,104600.0
2012-06-12 13:25:00,33.45,33.45,33.4,33.41,52900.0,23.7654,23.7654,23.7299,23.737,52900.0
2012-06-12 13:30:00,33.41,33.44,33.41,33.42,51900.0,23.737,23.7583,23.737,23.7441,51900.0
2012-06-12 13:35:00,33.43,33.47,33.41,33.45,60000.0,23.7512,23.7796,23.737,23.7654,60000.0
2012-06-12 13:40:00,33.46,33.49,33.46,33.47,127200.0,23.7725,23.7938,23.7725,23.7796,127200.0
2012-06-12 13:45:00,33.47,33.48,33.42,33.45,80300.0,23.7796,23.7867,23.7441,23.7654,80300.0
2012-06-12 13:50:00,33.45,33.47,33.42,33.44,89100.0,23.7654,23.7796,23.7441,23.7583,89100.0
2012-06-12 13:55:00,33.45,33.45,33.4,33.42,72900.0,23.7654,23.7654,23.7299,23.7441,72900.0
2012-06-12 14:00:00,33.41,33.44,33.39,33.44,83600.0,23.737,23.7583,23.7228,23.7583,83600.0
2012-06-12 14:05:00,33.44,33.44,33.41,33.42,61600.0,23.7583,23.7583,23.737,23.7441,61600.0
2012-06-12 14:10:00,33.42,33.43,33.39,33.43,69700.0,23.7441,23.7512,23.7228,23.7512,69700.0
2012-06-12 14:15:00,33.43,33.44,33.4,33.41,64100.0,23.7512,23.7583,23.7299,23.737,64100.0
2012-06-12 14:20:00,33.41,33.44,33.39,33.42,139200.0,23.737,23.7583,23.7228,23.7441,139200.0
2012-06-12 14:25:00,33.42,33.42,33.39,33.41,64300.0,23.7441,23.7441,23.7228,23.737,64300.0
2012-06-12 14:30:00,33.41,33.48,33.41,33.48,101500.0,23.737,23.7867,23.737,23.7867,101500.0
2012-06-12 14:35:00,33.47,33.49,33.46,33.48,76800.0,23.7796,23.7938,23.7725,23.7867,76800.0
2012-06-12 14:40:00,33.49,33.49,33.47,33.48,74200.0,23.7938,23.7938,23.7796,23.7867,74200.0
2012-06-12 14:45:00,33.48,33.49,33.46,33.47,121100.0,23.7867,23.7938,23.7725,23.7796,121100.0
2012-06-12 14:50:00,33.47,33.47,33.44,33.44,234800.0,23.7796,23.7796,23.7583,23.7583,234800.0
2012-06-12 14:55:00,33.45,33.46,33.43,33.44,127900.0,23.7654,23.7725,23.7512,23.7583,127900.0
2012-06-12 15:00:00,33.44,33.45,33.42,33.43,47000.0,23.7583,23.7654,23.7441,23.7512,47000.0
2012-06-12 15:05:00,33.44,33.46,33.43,33.45,101700.0,23.7583,23.7725,23.7512,23.7654,101700.0
2012-06-12 15:10:00,33.45,33.48,33.45,33.45,167900.0,23.7654,23.7867,23.7654,23.7654,167900.0
2012-06-12 15:15:00,33.45,33.46,33.42,33.43,149700.0,23.7654,23.7725,23.7441,23.7512,149700.0
2012-06-12 15:20:00,33.44,33.49,33.43,33.49,369400.0,23.7583,23.7938,23.7512,23.7938,369400.0
2012-06-12 15:25:00,33.48,33.56,33.48,33.54,196900.0,23.7867,23.8435,23.7867,23.8293,196900.0
2012-06-12 15:30:00,33.54,33.55,33.49,33.49,245400.0,23.8293,23.8364,23.7938,23.7938,245400.0
2012-06-12 15:35:00,33.49,33.52,33.48,33.51,189900.0,23.7938,23.8151,23.7867,23.808,189900.0
2012-06-12 15:40:00,33.51,33.6,33.5,33.57,440200.0,23.808,23.872,23.8009,23.8506,440200.0
2012-06-12 15:45:00,33.58,33.59,33.53,33.54,262700.0,23.8577,23.8648,23.8222,23.8293,262700.0
2012-06-12 15:50:00,33.54,33.57,33.52,33.56,510700.0,23.8293,23.8506,23.8151,23.8435,510700.0
2012-06-12 15:55:00,33.56,33.59,33.51,33.53,1509000.0,23.8435,23.8648,23.808,23.8222,1509000.0
2012-06-13 09:30:00,33.68,33.68,33.55,33.6,432400.0,23.9288,23.9288,23.8364,23.872,432400.0
2012-06-13 09:35:00,33.61,33.66,33.57,33.66,281600.0,23.8791,23.9146,23.8506,23.9146,281600.0
2012-06-13 09:40:00,33.66,33.72,33.63,33.67,259200.0,23.9146,23.9572,23.8933,23.9217,259200.0
2012-06-13 09:45:00,33.68,33.69,33.62,33.67,128300.0,23.9288,23.9359,23.8862,23.9217,128300.0
2012-06-13 09:50:00,33.67,33.67,33.59,33.63,105900.0,23.9217,23.9217,23.8648,23.8933,105900.0
2012-06-13 09:55:00,33.64,33.67,33.59,33.65,159100.0,23.9004,23.9217,23.8648,23.9075,159100.0
2012-06-13 10:00:00,33.64,33.72,33.64,33.7,162200.0,23.9004,23.9572,23.9004,23.943,162200.0
2012-06-13 10:05:00,33.7,33.76,33.67,33.73,155900.0,23.943,23.9856,23.9217,23.9643,155900.0
2012-06-13 10:10:00,33.73,33.8,33.73,33.76,287600.0,23.9643,24.014,23.9643,23.9856,287600.0
2012-06-13 10:15:00,33.76,33.78,33.75,33.77,256200.0,23.9856,23.9998,23.9785,23.9927,256200.0
2012-06-13 10:20:00,33.78,33.82,33.76,33.78,223500.0,23.9998,24.0283,23.9856,23.9998,223500.0
2012-06-13 10:25:00,33.77,33.78,33.73,33.78,106700.0,23.9927,23.9998,23.9643,23.9998,106700.0
2012-06-13 10:30:00,33.78,33.89,33.78,33.89,237700.0,23.9998,24.078,23.9998,24.078,237700.0
2012-06-13 10:35:00,33.89,33.97,33.89,33.94,193500.0,24.078,24.1348,24.078,24.1135,193500.0
2012-06-13 10:40:00,33.95,33.96,33.91,33.96,116500.0,24.1206,24.1277,24.0922,24.1277,116500.0
2012-06-13 10:45:00,33.96,33.98,33.91,33.92,228000.0,24.1277,24.1419,24.0922,24.0993,228000.0
2012-06-13 10:50:00,33.92,33.96,33.92,33.96,297000.0,24.0993,24.1277,24.0993,24.1277,297000.0
2012-06-13 10:55:00,33.95,33.97,33.93,33.94,384400.0,24.1206,24.1348,24.1064,24.1135,384400.0
2012-06-13 11:00:00,33.94,33.94,33.87,33.89,337700.0,24.1135,24.1135,24.0638,24.078,337700.0
2012-06-13 11:05:00,33.89,33.92,33.87,33.89,280000.0,24.078,24.0993,24.0638,24.078,280000.0
2012-06-13 11:10:00,33.89,33.92,33.87,33.9,197400.0,24.078,24.0993,24.0638,24.0851,197400.0
2012-06-13 11:15:00,33.91,33.92,33.87,33.9,172900.0,24.0922,24.0993,24.0638,24.0851,172900.0
2012-06-13 11:20:00,33.89,33.93,33.89,33.91,98800.0,24.078,24.1064,24.078,24.0922,98800.0
2012-06-13 11:25:00,33.91,33.91,33.87,33.9,90300.0,24.0922,24.0922,24.0638,24.0851,90300.0
2012-06-13 11:30:00,33.9,33.95,33.89,33.95,97000.0,24.0851,24.1206,24.078,24.1206,97000.0
2012-06-13 11:35:00,33.96,33.96,33.91,33.91,142700.0,24.1277,24.1277,24.0922,24.0922,142700.0
2012-06-13 11:40:00,33.91,33.91,33.88,33.88,76900.0,24.0922,24.0922,24.0709,24.0709,76900.0
2012-06-13 11:45:00,33.88,33.89,33.87,33.88,47500.0,24.0709,24.078,24.0638,24.0709,47500.0
2012-06-13 11:50:00,33.88,33.89,33.84,33.84,78000.0,24.0709,24.078,24.0425,24.0425,78000.0
2012-06-13 11:55:00,33.85,33.85,33.83,33.84,66500.0,24.0496,24.0496,24.0354,24.0425,66500.0
2012-06-13 12:00:00,33.84,33.84,33.81,33.83,39000.0,24.0425,24.0425,24.0212,24.0354,39000.0
2012-06-13 12:05:00,33.82,33.82,33.75,33.8,201500.0,24.0283,24.0283,23.9785,24.014,201500.0
2012-06-13 12:10:00,33.78,33.84,33.78,33.83,55600.0,23.9998,24.0425,23.9998,24.0354,55600.0
2012-06-13 12:15:00,33.82,33.85,33.81,33.85,69400.0,24.0283,24.0496,24.0212,24.0496,69400.0
2012-06-13 12:20:00,33.85,33.86,33.82,33.85,71400.0,24.0496,24.0567,24.0283,24.0496,71400.0
2012-06-13 12:25:00,33.85,33.85,33.82,33.83,51600.0,24.0496,24.0496,24.0283,24.0354,51600.0
2012-06-13 12:30:00,33.83,33.87,33.83,33.87,37000.0,24.0354,24.0638,24.0354,24.0638,37000.0
2012-06-13 12:35:00,33.87,33.9,33.86,33.89,43200.0,24.0638,24.0851,24.0567,24.078,43200.0
2012-06-13 12:40:00,33.89,33.92,33.89,33.91,90600.0,24.078,24.0993,24.078,24.0922,90600.0
2012-06-13 12:45:00,33.91,33.94,33.89,33.9,71700.0,24.0922,24.1135,24.078,24.0851,71700.0
2012-06-13 12:50:00,33.9,33.91,33.86,33.91,231500.0,24.0851,24.0922,24.0567,24.0922,231500.0
2012-06-13 12:55:00,33.91,33.95,33.9,33.95,94500.0,24.0922,24.1206,24.0851,24.1206,94500.0
2012-06-13 13:00:00,33.95,33.99,33.94,33.95,216500.0,24.1206,24.149,24.1135,24.1206,216500.0
2012-06-13 13:05:00,33.95,33.99,33.95,33.99,46600.0,24.1206,24.149,24.1206,24.149,46600.0
2012-06-13 13:10:00,33.99,34.01,33.97,33.97,149500.0,24.149,24.1632,24.1348,24.1348,149500.0
2012-06-13 13:15:00,33.97,33.99,33.95,33.98,62400.0,24.1348,24.149,24.1206,24.1419,62400.0
2012-06-13 13:20:00,33.98,33.98,33.96,33.96,15700.0,24.1419,24.1419,24.1277,24.1277,15700.0
2012-06-13 13:25:00,33.95,33.97,33.93,33.96,161000.0,24.1206,24.1348,24.1064,24.1277,161000.0
2012-06-13 13:30:00,33.96,33.97,33.92,33.95,142200.0,24.1277,24.1348,24.0993,24.1206,142200.0
2012-06-13 13:35:00,33.95,33.97,33.93,33.97,83900.0,24.1206,24.1348,24.1064,24.1348,83900.0
2012-06-13 13:40:00,33.96,33.97,33.91,33.91,63800.0,24.1277,24.1348,24.0922,24.0922,63800.0
2012-06-13 13:45:00,33.92,33.93,33.89,33.91,73700.0,24.0993,24.1064,24.078,24.0922,73700.0
2012-06-13 13:50:00,33.92,34.0,33.91,34.0,356600.0,24.0993,24.1561,24.0922,24.1561,356600.0
2012-06-13 13:55:00,34.0,34.0,33.92,33.93,532900.0,24.1561,24.1561,24.0993,24.1064,532900.0
2012-06-13 14:00:00,33.94,33.98,33.92,33.96,268500.0,24.1135,24.1419,24.0993,24.1277,268500.0
2012-06-13 14:05:00,33.96,33.96,33.94,33.94,51300.0,24.1277,24.1277,24.1135,24.1135,51300.0
2012-06-13 14:10:00,33.94,33.94,33.9,33.9,58300.0,24.1135,24.1135,24.0851,24.0851,58300.0
2012-06-13 14:15:00,33.9,33.92,33.89,33.91,36200.0,24.0851,24.0993,24.078,24.0922,36200.0
2012-06-13 14:20:00,33.91,33.93,33.89,33.89,76400.0,24.0922,24.1064,24.078,24.078,76400.0
2012-06-13 14:25:00,33.9,33.91,33.88,33.9,56500.0,24.0851,24.0922,24.0709,24.0851,56500.0
2012-06-13 14:30:00,33.9,33.91,33.86,33.89,124800.0,24.0851,24.0922,24.0567,24.078,124800.0
2012-06-13 14:35:00,33.89,33.9,33.87,33.89,65900.0,24.078,24.0851,24.0638,24.078,65900.0
2012-06-13 14:40:00,33.89,33.89,33.81,33.82,93100.0,24.078,24.078,24.0212,24.0283,93100.0
2012-06-13 14:45:00,33.81,33.82,33.79,33.82,272500.0,24.0212,24.0283,24.0069,24.0283,272500.0
2012-06-13 14:50:00,33.82,33.84,33.81,33.81,59700.0,24.0283,24.0425,24.0212,24.0212,59700.0
2012-06-13 14:55:00,33.81,33.82,33.79,33.8,78600.0,24.0212,24.0283,24.0069,24.014,78600.0
2012-06-13 15:00:00,33.79,33.83,33.76,33.76,106300.0,24.0069,24.0354,23.9856,23.9856,106300.0
2012-06-13 15:05:00,33.76,33.78,33.75,33.78,132800.0,23.9856,23.9998,23.9785,23.9998,132800.0
2012-06-13 15:10:00,33.78,33.79,33.74,33.74,180100.0,23.9998,24.0069,23.9714,23.9714,180100.0
2012-06-13 15:15:00,33.75,33.76,33.67,33.68,338300.0,23.9785,23.9856,23.9217,23.9288,338300.0
2012-06-13 15:20:00,33.68,33.69,33.64,33.68,211800.0,23.9288,23.9359,23.9004,23.9288,211800.0
2012-06-13 15:25:00,33.69,33.69,33.62,33.65,136500.0,23.9359,23.9359,23.8862,23.9075,136500.0
2012-06-13 15:30:00,33.64,33.68,33.63,33.66,256600.0,23.9004,23.9288,23.8933,23.9146,256600.0
2012-06-13 15:35:00,33.66,33.7,33.66,33.69,281200.0,23.9146,23.943,23.9146,23.9359,281200.0
2012-06-13 15:40:00,33.69,33.69,33.65,33.66,268200.0,23.9359,23.9359,23.9075,23.9146,268200.0
2012-06-13 15:45:00,33.65,33.67,33.61,33.62,372000.0,23.9075,23.9217,23.8791,23.8862,372000.0
2012-06-13 15:50:00,33.62,33.64,33.61,33.63,600300.0,23.8862,23.9004,23.8791,23.8933,600300.0
2012-06-13 15:55:00,33.63,33.68,33.63,33.67,599700.0,23.8933,23.9288,23.8933,23.9217,599700.0
2012-06-14 09:30:00,33.54,33.54,33.39,33.39,408100.0,23.8293,23.8293,23.7228,23.7228,408100.0
2012-06-14 09:35:00,33.39,33.4,33.3,33.3,383300.0,23.7228,23.7299,23.6588,23.6588,383300.0
2012-06-14 09:40:00,33.3,33.39,33.28,33.37,495000.0,23.6588,23.7228,23.6446,23.7085,495000.0
2012-06-14 09:45:00,33.36,33.45,33.35,33.42,244800.0,23.7014,23.7654,23.6943,23.7441,244800.0
2012-06-14 09:50:00,33.43,33.46,33.4,33.46,248600.0,23.7512,23.7725,23.7299,23.7725,248600.0
2012-06-14 09:55:00,33.44,33.57,33.44,33.55,217900.0,23.7583,23.8506,23.7583,23.8364,217900.0
2012-06-14 10:00:00,33.56,33.58,33.53,33.55,142400.0,23.8435,23.8577,23.8222,23.8364,142400.0
2012-06-14 10:05:00,33.53,33.6,33.53,33.56,163600.0,23.8222,23.872,23.8222,23.8435,163600.0
2012-06-14 10:10:00,33.56,33.59,33.53,33.53,173900.0,23.8435,23.8648,23.8222,23.8222,173900.0
2012-06-14 10:15:00,33.53,33.59,33.52,33.58,201200.0,23.8222,23.8648,23.8151,23.8577,201200.0
2012-06-14 10:20:00,33.57,33.59,33.54,33.57,109900.0,23.8506,23.8648,23.8293,23.8506,109900.0
2012-06-14 10:25:00,33.57,33.59,33.56,33.58,122000.0,23.8506,23.8648,23.8435,23.8577,122000.0
2012-06-14 10:30:00,33.58,33.61,33.53,33.59,180900.0,23.8577,23.8791,23.8222,23.8648,180900.0
2012-06-14 10:35:00,33.59,33.62,33.57,33.59,93900.0,23.8648,23.8862,23.8506,23.8648,93900.0
2012-06-14 10:40:00,33.59,33.62,33.56,33.56,257300.0,23.8648,23.8862,23.8435,23.8435,257300.0
2012-06-14 10:45:00,33.55,33.57,33.52,33.55,265800.0,23.8364,23.8506,23.8151,23.8364,265800.0
2012-06-14 10:50:00,33.56,33.57,33.55,33.56,107700.0,23.8435,23.8506,23.8364,23.8435,107700.0
2012-06-14 10:55:00,33.56,33.63,33.56,33.62,182200.0,23.8435,23.8933,23.8435,23.8862,182200.0
2012-06-14 11:00:00,33.62,33.64,33.61,33.62,74300.0,23.8862,23.9004,23.8791,23.8862,74300.0
2012-06-14 11:05:00,33.62,33.63,33.61,33.63,51600.0,23.8862,23.8933,23.8791,23.8933,51600.0
2012-06-14 11:10:00,33.63,33.64,33.6,33.63,62300.0,23.8933,23.9004,23.872,23.8933,62300.0
2012-06-14 11:15:00,33.64,33.64,33.6,33.62,100100.0,23.9004,23.9004,23.872,23.8862,100100.0
2012-06-14 11:20:00,33.63,33.69,33.61,33.69,210000.0,23.8933,23.9359,23.8791,23.9359,210000.0
2012-06-14 11:25:00,33.69,33.72,33.69,33.69,108500.0,23.9359,23.9572,23.9359,23.9359,108500.0
2012-06-14 11:30:00,33.7,33.71,33.68,33.68,60300.0,23.943,23.9501,23.9288,23.9288,60300.0
2012-06-14 11:35:00,33.68,33.72,33.68,33.71,111600.0,23.9288,23.9572,23.9288,23.9501,111600.0
2012-06-14 11:40:00,33.71,33.72,33.68,33.69,35200.0,23.9501,23.9572,23.9288,23.9359,35200.0
2012-06-14 11:45:00,33.69,33.69,33.68,33.69,36600.0,23.9359,23.9359,23.9288,23.9359,36600.0
2012-06-14 11:50:00,33.69,33.72,33.68,33.72,82600.0,23.9359,23.9572,23.9288,23.9572,82600.0
2012-06-14 11:55:00,33.72,33.73,33.68,33.68,136300.0,23.9572,23.9643,23.9288,23.9288,136300.0
2012-06-14 12:00:00,33.69,33.7,33.68,33.7,40500.0,23.9359,23.943,23.9288,23.943,40500.0
2012-06-14 12:05:00,33.7,33.7,33.68,33.69,38300.0,23.943,23.943,23.9288,23.9359,38300.0
2012-06-14 12:10:00,33.69,33.72,33.68,33.68,75000.0,23.9359,23.9572,23.9288,23.9288,75000.0
2012-06-14 12:15:00,33.68,33.7,33.67,33.69,20300.0,23.9288,23.943,23.9217,23.9359,20300.0
2012-06-14 12:20:00,33.68,33.73,33.68,33.73,202200.0,23.9288,23.9643,23.9288,23.9643,202200.0
2012-06-14 12:25:00,33.73,33.74,33.69,33.73,429100.0,23.9643,23.9714,23.9359,23.9643,429100.0
2012-06-14 12:30:00,33.73,33.75,33.72,33.73,35600.0,23.9643,23.9785,23.9572,23.9643,35600.0
2012-06-14 12:35:00,33.73,33.75,33.73,33.73,46300.0,23.9643,23.9785,23.9643,23.9643,46300.0
2012-06-14 12:40:00,33.72,33.76,33.72,33.75,46700.0,23.9572,23.9856,23.9572,23.9785,46700.0
2012-06-14 12:45:00,33.75,33.76,33.74,33.74,52300.0,23.9785,23.9856,23.9714,23.9714,52300.0
2012-06-14 12:50:00,33.75,33.75,33.74,33.74,72000.0,23.9785,23.9785,23.9714,23.9714,72000.0
2012-06-14 12:55:00,33.75,33.75,33.74,33.75,23300.0,23.9785,23.9785,23.9714,23.9785,23300.0
2012-06-14 13:00:00,33.75,33.77,33.74,33.77,60800.0,23.9785,23.9927,23.9714,23.9927,60800.0
2012-06-14 13:05:00,33.77,33.79,33.76,33.76,56600.0,23.9927,24.0069,23.9856,23.9856,56600.0
2012-06-14 13:10:00,33.75,33.78,33.75,33.75,82600.0,23.9785,23.9998,23.9785,23.9785,82600.0
2012-06-14 13:15:00,33.75,33.78,33.75,33.77,143700.0,23.9785,23.9998,23.9785,23.9927,143700.0
2012-06-14 13:20:00,33.77,33.77,33.75,33.75,179600.0,23.9927,23.9927,23.9785,23.9785,179600.0
2012-06-14 13:25:00,33.76,33.76,33.75,33.75,49600.0,23.9856,23.9856,23.9785,23.9785,49600.0
2012-06-14 13:30:00,33.75,33.8,33.75,33.77,179400.0,23.9785,24.014,23.9785,23.9927,179400.0
2012-06-14 13:35:00,33.77,33.79,33.75,33.76,46400.0,23.9927,24.0069,23.9785,23.9856,46400.0
2012-06-14 13:40:00,33.77,33.77,33.75,33.76,30900.0,23.9927,23.9927,23.9785,23.9856,30900.0
2012-06-14 13:45:00,33.76,33.77,33.75,33.76,45100.0,23.9856,23.9927,23.9785,23.9856,45100.0
2012-06-14 13:50:00,33.77,33.77,33.76,33.77,13100.0,23.9927,23.9927,23.9856,23.9927,13100.0
2012-06-14 13:55:00,33.77,33.78,33.75,33.75,184500.0,23.9927,23.9998,23.9785,23.9785,184500.0
2012-06-14 14:00:00,33.76,33.77,33.75,33.77,92600.0,23.9856,23.9927,23.9785,23.9927,92600.0
2012-06-14 14:05:00,33.77,33.79,33.75,33.78,529600.0,23.9927,24.0069,23.9785,23.9998,529600.0
2012-06-14 14:10:00,33.78,33.78,33.75,33.77,107400.0,23.9998,23.9998,23.9785,23.9927,107400.0
2012-06-14 14:15:00,33.77,33.78,33.75,33.76,49000.0,23.9927,23.9998,23.9785,23.9856,49000.0
2012-06-14 14:20:00,33.76,33.76,33.75,33.76,161200.0,23.9856,23.9856,23.9785,23.9856,161200.0
2012-06-14 14:25:00,33.75,33.77,33.74,33.75,396400.0,23.9785,23.9927,23.9714,23.9785,396400.0
2012-06-14 14:30:00,33.75,33.76,33.73,33.73,273700.0,23.9785,23.9856,23.9643,23.9643,273700.0
2012-06-14 14:35:00,33.73,33.76,33.73,33.76,124400.0,23.9643,23.9856,23.9643,23.9856,124400.0
2012-06-14 14:40:00,33.76,33.77,33.75,33.76,101100.0,23.9856,23.9927,23.9785,23.9856,101100.0
2012-06-14 14:45:00,33.76,33.76,33.72,33.75,198600.0,23.9856,23.9856,23.9572,23.9785,198600.0
2012-06-14 14:50:00,33.75,33.76,33.72,33.72,252000.0,23.9785,23.9856,23.9572,23.9572,252000.0
2012-06-14 14:55:00,33.72,33.75,33.71,33.73,204400.0,23.9572,23.9785,23.9501,23.9643,204400.0
2012-06-14 15:00:00,33.73,33.77,33.72,33.75,158300.0,23.9643,23.9927,23.9572,23.9785,158300.0
2012-06-14 15:05:00,33.74,34.01,33.74,33.84,530100.0,23.9714,24.1632,23.9714,24.0425,530100.0
2012-06-14 15:10:00,33.85,34.0,33.83,33.97,714300.0,24.0496,24.1561,24.0354,24.1348,714300.0
2012-06-14 15:15:00,33.97,33.99,33.78,33.8,540400.0,24.1348,24.149,23.9998,24.014,540400.0
2012-06-14 15:20:00,33.79,33.85,33.74,33.75,316700.0,24.0069,24.0496,23.9714,23.9785,316700.0
2012-06-14 15:25:00,33.76,33.8,33.73,33.76,151800.0,23.9856,24.014,23.9643,23.9856,151800.0
2012-06-14 15:30:00,33.76,33.85,33.74,33.81,144800.0,23.9856,24.0496,23.9714,24.0212,144800.0
2012-06-14 15:35:00,33.81,33.87,33.81,33.86,200900.0,24.0212,24.0638,24.0212,24.0567,200900.0
2012-06-14 15:40:00,33.85,33.87,33.8,33.81,226500.0,24.0496,24.0638,24.014,24.0212,226500.0
2012-06-14 15:45:00,33.8,33.89,33.8,33.85,459400.0,24.014,24.078,24.014,24.0496,459400.0
2012-06-14 15:50:00,33.85,33.88,33.79,33.8,340600.0,24.0496,24.0709,24.0069,24.014,340600.0
2012-06-14 15:55:00,33.8,33.8,33.73,33.73,1023000.0,24.014,24.014,23.9643,23.9643,1023000.0
2012-06-15 09:30:00,34.24,34.24,34.16,34.21,302200.0,24.3267,24.3267,24.2698,24.3053,302200.0
2012-06-15 09:35:00,34.21,34.25,34.15,34.16,1019700.0,24.3053,24.3338,24.2627,24.2698,1019700.0
2012-06-15 09:40:00,34.15,34.28,34.15,34.26,352400.0,24.2627,24.3551,24.2627,24.3409,352400.0
2012-06-15 09:45:00,34.27,34.28,34.22,34.25,438900.0,24.348,24.3551,24.3124,24.3338,438900.0
2012-06-15 09:50:00,34.24,34.29,34.24,34.25,178200.0,24.3267,24.3622,24.3267,24.3338,178200.0
2012-06-15 09:55:00,34.25,34.32,34.23,34.31,239400.0,24.3338,24.3835,24.3196,24.3764,239400.0
2012-06-15 10:00:00,34.3,34.36,34.29,34.32,464100.0,24.3693,24.4119,24.3622,24.3835,464100.0
2012-06-15 10:05:00,34.3,34.31,34.24,34.28,551400.0,24.3693,24.3764,24.3267,24.3551,551400.0
2012-06-15 10:10:00,34.28,34.3,34.25,34.25,441100.0,24.3551,24.3693,24.3338,24.3338,441100.0
2012-06-15 10:15:00,34.25,34.26,34.21,34.23,296500.0,24.3338,24.3409,24.3053,24.3196,296500.0
2012-06-15 10:20:00,34.22,34.23,34.2,34.2,206800.0,24.3124,24.3196,24.2982,24.2982,206800.0
2012-06-15 10:25:00,34.2,34.26,34.2,34.25,140400.0,24.2982,24.3409,24.2982,24.3338,140400.0
2012-06-15 10:30:00,34.26,34.27,34.22,34.24,183000.0,24.3409,24.348,24.3124,24.3267,183000.0
2012-06-15 10:35:00,34.25,34.25,34.22,34.23,98900.0,24.3338,24.3338,24.3124,24.3196,98900.0
2012-06-15 10:40:00,34.24,34.25,34.21,34.23,108100.0,24.3267,24.3338,24.3053,24.3196,108100.0
2012-06-15 10:45:00,34.24,34.28,34.23,34.27,321000.0,24.3267,24.3551,24.3196,24.348,321000.0
2012-06-15 10:50:00,34.26,34.28,34.25,34.27,95800.0,24.3409,24.3551,24.3338,24.348,95800.0
2012-06-15 10:55:00,34.27,34.28,34.25,34.25,65600.0,24.348,24.3551,24.3338,24.3338,65600.0
2012-06-15 11:00:00,34.26,34.3,34.23,34.23,254800.0,24.3409,24.3693,24.3196,24.3196,254800.0
2012-06-15 11:05:00,34.23,34.26,34.23,34.26,95300.0,24.3196,24.3409,24.3196,24.3409,95300.0
2012-06-15 11:10:00,34.26,34.27,34.25,34.26,33200.0,24.3409,24.348,24.3338,24.3409,33200.0
2012-06-15 11:15:00,34.26,34.27,34.25,34.26,87600.0,24.3409,24.348,24.3338,24.3409,87600.0
2012-06-15 11:20:00,34.25,34.27,34.25,34.26,113900.0,24.3338,24.348,24.3338,24.3409,113900.0
2012-06-15 11:25:00,34.27,34.29,34.26,34.27,50400.0,24.348,24.3622,24.3409,24.348,50400.0
2012-06-15 11:30:00,34.26,34.3,34.26,34.27,151200.0,24.3409,24.3693,24.3409,24.348,151200.0
2012-06-15 11:35:00,34.26,34.27,34.25,34.26,127100.0,24.3409,24.348,24.3338,24.3409,127100.0
2012-06-15 11:40:00,34.25,34.27,34.23,34.23,245400.0,24.3338,24.348,24.3196,24.3196,245400.0
2012-06-15 11:45:00,34.23,34.25,34.23,34.23,65500.0,24.3196,24.3338,24.3196,24.3196,65500.0
2012-06-15 11:50:00,34.23,34.26,34.22,34.24,156100.0,24.3196,24.3409,24.3124,24.3267,156100.0
2012-06-15 11:55:00,34.23,34.24,34.23,34.24,49900.0,24.3196,24.3267,24.3196,24.3267,49900.0
2012-06-15 12:00:00,34.24,34.24,34.23,34.24,37000.0,24.3267,24.3267,24.3196,24.3267,37000.0
2012-06-15 12:05:00,34.24,34.25,34.22,34.24,150500.0,24.3267,24.3338,24.3124,24.3267,150500.0
2012-06-15 12:10:00,34.23,34.24,34.23,34.23,63400.0,24.3196,24.3267,24.3196,24.3196,63400.0
2012-06-15 12:15:00,34.23,34.24,34.23,34.23,32700.0,24.3196,24.3267,24.3196,24.3196,32700.0
2012-06-15 12:20:00,34.24,34.24,34.22,34.23,132800.0,24.3267,24.3267,24.3124,24.3196,132800.0
2012-06-15 12:25:00,34.22,34.24,34.22,34.24,116800.0,24.3124,24.3267,24.3124,24.3267,116800.0
2012-06-15 12:30:00,34.23,34.24,34.23,34.23,35000.0,24.3196,24.3267,24.3196,24.3196,35000.0
2012-06-15 12:35:00,34.24,34.24,34.21,34.22,175300.0,24.3267,24.3267,24.3053,24.3124,175300.0
2012-06-15 12:40:00,34.22,34.23,34.21,34.22,32200.0,24.3124,24.3196,24.3053,24.3124,32200.0
2012-06-15 12:45:00,34.23,34.25,34.23,34.24,137300.0,24.3196,24.3338,24.3196,24.3267,137300.0
2012-06-15 12:50:00,34.24,34.25,34.24,34.24,121800.0,24.3267,24.3338,24.3267,24.3267,121800.0
2012-06-15 12:55:00,34.24,34.25,34.23,34.25,92600.0,24.3267,24.3338,24.3196,24.3338,92600.0
2012-06-15 13:00:00,34.25,34.29,34.25,34.29,101500.0,24.3338,24.3622,24.3338,24.3622,101500.0
2012-06-15 13:05:00,34.29,34.31,34.28,34.28,169600.0,24.3622,24.3764,24.3551,24.3551,169600.0
2012-06-15 13:10:00,34.28,34.3,34.28,34.29,100000.0,24.3551,24.3693,24.3551,24.3622,100000.0
2012-06-15 13:15:00,34.29,34.33,34.29,34.3,118500.0,24.3622,24.3906,24.3622,24.3693,118500.0
2012-06-15 13:20:00,34.3,34.31,34.28,34.29,103700.0,24.3693,24.3764,24.3551,24.3622,103700.0
2012-06-15 13:25:00,34.3,34.3,34.27,34.28,176400.0,24.3693,24.3693,24.348,24.3551,176400.0
2012-06-15 13:30:00,34.29,34.29,34.27,34.28,42500.0,24.3622,24.3622,24.348,24.3551,42500.0
2012-06-15 13:35:00,34.28,34.3,34.27,34.28,102200.0,24.3551,24.3693,24.348,24.3551,102200.0
2012-06-15 13:40:00,34.28,34.3,34.27,34.29,97800.0,24.3551,24.3693,24.348,24.3622,97800.0
2012-06-15 13:45:00,34.29,34.32,34.28,34.32,157400.0,24.3622,24.3835,24.3551,24.3835,157400.0
2012-06-15 13:50:00,34.32,34.32,34.3,34.32,77600.0,24.3835,24.3835,24.3693,24.3835,77600.0
2012-06-15 13:55:00,34.31,34.34,34.31,34.33,100100.0,24.3764,24.3977,24.3764,24.3906,100100.0
2012-06-15 14:00:00,34.33,34.34,34.33,34.33,45400.0,24.3906,24.3977,24.3906,24.3906,45400.0
2012-06-15 14:05:00,34.34,34.34,34.33,34.33,46400.0,24.3977,24.3977,24.3906,24.3906,46400.0
2012-06-15 14:10:00,34.34,34.36,34.33,34.34,167600.0,24.3977,24.4119,24.3906,24.3977,167600.0
2012-06-15 14:15:00,34.34,34.36,34.33,34.33,105000.0,24.3977,24.4119,24.3906,24.3906,105000.0
2012-06-15 14:20:00,34.34,34.35,34.32,34.35,117000.0,24.3977,24.4048,24.3835,24.4048,117000.0
2012-06-15 14:25:00,34.35,34.38,34.34,34.37,219700.0,24.4048,24.4261,24.3977,24.419,219700.0
2012-06-15 14:30:00,34.37,34.38,34.36,34.37,100400.0,24.419,24.4261,24.4119,24.419,100400.0
2012-06-15 14:35:00,34.38,34.39,34.37,34.39,174100.0,24.4261,24.4332,24.419,24.4332,174100.0
2012-06-15 14:40:00,34.39,34.4,34.38,34.39,101400.0,24.4332,24.4403,24.4261,24.4332,101400.0
2012-06-15 14:45:00,34.39,34.4,34.38,34.38,140400.0,24.4332,24.4403,24.4261,24.4261,140400.0
2012-06-15 14:50:00,34.38,34.39,34.37,34.37,83300.0,24.4261,24.4332,24.419,24.419,83300.0
2012-06-15 14:55:00,34.37,34.39,34.37,34.37,156200.0,24.419,24.4332,24.419,24.419,156200.0
2012-06-15 15:00:00,34.37,34.4,34.37,34.39,83300.0,24.419,24.4403,24.419,24.4332,83300.0
2012-06-15 15:05:00,34.39,34.42,34.36,34.39,207200.0,24.4332,24.4545,24.4119,24.4332,207200.0
2012-06-15 15:10:00,34.39,34.41,34.38,34.4,143100.0,24.4332,24.4474,24.4261,24.4403,143100.0
2012-06-15 15:15:00,34.41,34.42,34.4,34.4,641200.0,24.4474,24.4545,24.4403,24.4403,641200.0
2012-06-15 15:20:00,34.41,34.42,34.4,34.41,83300.0,24.4474,24.4545,24.4403,24.4474,83300.0
2012-06-15 15:25:00,34.41,34.42,34.35,34.37,552600.0,24.4474,24.4545,24.4048,24.419,552600.0
2012-06-15 15:30:00,34.37,34.39,34.35,34.37,219900.0,24.419,24.4332,24.4048,24.419,219900.0
2012-06-15 15:35:00,34.37,34.41,34.37,34.39,240100.0,24.419,24.4474,24.419,24.4332,240100.0
2012-06-15 15:40:00,34.4,34.42,34.39,34.39,355600.0,24.4403,24.4545,24.4332,24.4332,355600.0
2012-06-15 15:45:00,34.39,34.43,34.38,34.41,797600.0,24.4332,24.4616,24.4261,24.4474,797600.0
2012-06-15 15:50:00,34.41,34.45,34.38,34.44,1002300.0,24.4474,24.4759,24.4261,24.4688,1002300.0
2012-06-15 15:55:00,34.43,34.49,34.42,34.47,1617900.0,24.4616,24.5043,24.4545,24.4901,1617900.0
2012-06-18 09:30:00,34.45,34.45,34.27,34.32,443600.0,24.4759,24.4759,24.348,24.3835,443600.0
2012-06-18 09:35:00,34.32,34.47,34.31,34.46,232400.0,24.3835,24.4901,24.3764,24.483,232400.0
2012-06-18 09:40:00,34.46,34.58,34.44,34.51,393400.0,24.483,24.5682,24.4688,24.5185,393400.0
2012-06-18 09:45:00,34.51,34.55,34.42,34.42,464100.0,24.5185,24.5469,24.4545,24.4545,464100.0
2012-06-18 09:50:00,34.42,34.45,34.39,34.42,2343800.0,24.4545,24.4759,24.4332,24.4545,2343800.0
2012-06-18 09:55:00,34.42,34.43,34.39,34.42,216200.0,24.4545,24.4616,24.4332,24.4545,216200.0
2012-06-18 10:00:00,34.43,34.45,34.4,34.44,570000.0,24.4616,24.4759,24.4403,24.4688,570000.0
2012-06-18 10:05:00,34.44,34.45,34.4,34.41,274000.0,24.4688,24.4759,24.4403,24.4474,274000.0
2012-06-18 10:10:00,34.42,34.44,34.38,34.42,285000.0,24.4545,24.4688,24.4261,24.4545,285000.0
2012-06-18 10:15:00,34.41,34.46,34.4,34.44,452900.0,24.4474,24.483,24.4403,24.4688,452900.0
2012-06-18 10:20:00,34.44,34.46,34.42,34.45,383000.0,24.4688,24.483,24.4545,24.4759,383000.0
2012-06-18 10:25:00,34.45,34.54,34.45,34.51,1127400.0,24.4759,24.5398,24.4759,24.5185,1127400.0
2012-06-18 10:30:00,34.52,34.54,34.48,34.49,472000.0,24.5256,24.5398,24.4972,24.5043,472000.0
2012-06-18 10:35:00,34.49,34.51,34.46,34.5,210900.0,24.5043,24.5185,24.483,24.5114,210900.0
2012-06-18 10:40:00,34.5,34.52,34.49,34.52,127900.0,24.5114,24.5256,24.5043,24.5256,127900.0
2012-06-18 10:45:00,34.52,34.61,34.49,34.6,354100.0,24.5256,24.5895,24.5043,24.5824,354100.0
2012-06-18 10:50:00,34.6,34.65,34.55,34.56,171900.0,24.5824,24.618,24.5469,24.554,171900.0
2012-06-18 10:55:00,34.57,34.59,34.52,34.53,208100.0,24.5611,24.5753,24.5256,24.5327,208100.0
2012-06-18 11:00:00,34.54,34.55,34.48,34.51,205000.0,24.5398,24.5469,24.4972,24.5185,205000.0
2012-06-18 11:05:00,34.51,34.51,34.45,34.45,220900.0,24.5185,24.5185,24.4759,24.4759,220900.0
2012-06-18 11:10:00,34.46,34.48,34.44,34.46,251200.0,24.483,24.4972,24.4688,24.483,251200.0
2012-06-18 11:15:00,34.46,34.46,34.41,34.41,188000.0,24.483,24.483,24.4474,24.4474,188000.0
2012-06-18 11:20:00,34.42,34.44,34.4,34.42,233600.0,24.4545,24.4688,24.4403,24.4545,233600.0
2012-06-18 11:25:00,34.43,34.49,34.43,34.48,180100.0,24.4616,24.5043,24.4616,24.4972,180100.0
2012-06-18 11:30:00,34.48,34.52,34.48,34.49,126700.0,24.4972,24.5256,24.4972,24.5043,126700.0
2012-06-18 11:35:00,34.5,34.51,34.45,34.47,115200.0,24.5114,24.5185,24.4759,24.4901,115200.0
2012-06-18 11:40:00,34.47,34.51,34.47,34.51,137400.0,24.4901,24.5185,24.4901,24.5185,137400.0
2012-06-18 11:45:00,34.5,34.55,34.5,34.51,166700.0,24.5114,24.5469,24.5114,24.5185,166700.0
2012-06-18 11:50:00,34.52,34.54,34.48,34.54,103900.0,24.5256,24.5398,24.4972,24.5398,103900.0
2012-06-18 11:55:00,34.52,34.57,34.52,34.56,107100.0,24.5256,24.5611,24.5256,24.554,107100.0
2012-06-18 12:00:00,34.56,34.58,34.54,34.54,82600.0,24.554,24.5682,24.5398,24.5398,82600.0
2012-06-18 12:05:00,34.54,34.55,34.52,34.54,92200.0,24.5398,24.5469,24.5256,24.5398,92200.0
2012-06-18 12:10:00,34.54,34.54,34.52,34.53,54800.0,24.5398,24.5398,24.5256,24.5327,54800.0
2012-06-18 12:15:00,34.53,34.55,34.53,34.53,67700.0,24.5327,24.5469,24.5327,24.5327,67700.0
2012-06-18 12:20:00,34.53,34.55,34.51,34.51,111700.0,24.5327,24.5469,24.5185,24.5185,111700.0
2012-06-18 12:25:00,34.51,34.54,34.51,34.51,55500.0,24.5185,24.5398,24.5185,24.5185,55500.0
2012-06-18 12:30:00,34.51,34.53,34.5,34.51,80700.0,24.5185,24.5327,24.5114,24.5185,80700.0
2012-06-18 12:35:00,34.52,34.53,34.5,34.5,71100.0,24.5256,24.5327,24.5114,24.5114,71100.0
2012-06-18 12:40:00,34.5,34.51,34.47,34.5,107100.0,24.5114,24.5185,24.4901,24.5114,107100.0
2012-06-18 12:45:00,34.5,34.52,34.48,34.52,87500.0,24.5114,24.5256,24.4972,24.5256,87500.0
2012-06-18 12:50:00,34.52,34.54,34.5,34.5,72400.0,24.5256,24.5398,24.5114,24.5114,72400.0
2012-06-18 12:55:00,34.51,34.54,34.5,34.51,231400.0,24.5185,24.5398,24.5114,24.5185,231400.0
2012-06-18 13:00:00,34.52,34.52,34.47,34.49,149400.0,24.5256,24.5256,24.4901,24.5043,149400.0
2012-06-18 13:05:00,34.48,34.5,34.48,34.5,95700.0,24.4972,24.5114,24.4972,24.5114,95700.0
2012-06-18 13:10:00,34.49,34.54,34.49,34.54,226800.0,24.5043,24.5398,24.5043,24.5398,226800.0
2012-06-18 13:15:00,34.54,34.55,34.52,34.53,147000.0,24.5398,24.5469,24.5256,24.5327,147000.0
2012-06-18 13:20:00,34.52,34.55,34.52,34.53,148600.0,24.5256,24.5469,24.5256,24.5327,148600.0
2012-06-18 13:25:00,34.54,34.56,34.53,34.56,139200.0,24.5398,24.554,24.5327,24.554,139200.0
2012-06-18 13:30:00,34.56,34.56,34.54,34.55,116700.0,24.554,24.554,24.5398,24.5469,116700.0
2012-06-18 13:35:00,34.54,34.57,34.54,34.57,165900.0,24.5398,24.5611,24.5398,24.5611,165900.0
2012-06-18 13:40:00,34.57,34.59,34.55,34.58,255100.0,24.5611,24.5753,24.5469,24.5682,255100.0
2012-06-18 13:45:00,34.59,34.61,34.57,34.58,285900.0,24.5753,24.5895,24.5611,24.5682,285900.0
2012-06-18 13:50:00,34.58,34.59,34.57,34.57,132500.0,24.5682,24.5753,24.5611,24.5611,132500.0
2012-06-18 13:55:00,34.57,34.58,34.56,34.58,211300.0,24.5611,24.5682,24.554,24.5682,211300.0
2012-06-18 14:00:00,34.58,34.58,34.54,34.56,213600.0,24.5682,24.5682,24.5398,24.554,213600.0
2012-06-18 14:05:00,34.57,34.57,34.55,34.57,162700.0,24.5611,24.5611,24.5469,24.5611,162700.0
2012-06-18 14:10:00,34.57,34.59,34.56,34.59,129500.0,24.5611,24.5753,24.554,24.5753,129500.0
2012-06-18 14:15:00,34.59,34.63,34.58,34.62,207800.0,24.5753,24.6037,24.5682,24.5966,207800.0
2012-06-18 14:20:00,34.62,34.65,34.61,34.63,255300.0,24.5966,24.618,24.5895,24.6037,255300.0
2012-06-18 14:25:00,34.63,34.64,34.6,34.61,175500.0,24.6037,24.6108,24.5824,24.5895,175500.0
2012-06-18 14:30:00,34.61,34.63,34.6,34.62,137300.0,24.5895,24.6037,24.5824,24.5966,137300.0
2012-06-18 14:35:00,34.62,34.67,34.61,34.66,416700.0,24.5966,24.6322,24.5895,24.6251,416700.0
2012-06-18 14:40:00,34.66,34.67,34.64,34.65,163300.0,24.6251,24.6322,24.6108,24.618,163300.0
2012-06-18 14:45:00,34.65,34.65,34.59,34.61,195600.0,24.618,24.618,24.5753,24.5895,195600.0
2012-06-18 14:50:00,34.61,34.61,34.58,34.59,126700.0,24.5895,24.5895,24.5682,24.5753,126700.0
2012-06-18 14:55:00,34.59,34.62,34.58,34.6,159400.0,24.5753,24.5966,24.5682,24.5824,159400.0
2012-06-18 15:00:00,34.6,34.65,34.6,34.64,283000.0,24.5824,24.618,24.5824,24.6108,283000.0
2012-06-18 15:05:00,34.64,34.65,34.61,34.63,210200.0,24.6108,24.618,24.5895,24.6037,210200.0
2012-06-18 15:10:00,34.62,34.63,34.55,34.55,251600.0,24.5966,24.6037,24.5469,24.5469,251600.0
2012-06-18 15:15:00,34.56,34.57,34.52,34.56,285300.0,24.554,24.5611,24.5256,24.554,285300.0
2012-06-18 15:20:00,34.56,34.58,34.55,34.55,223700.0,24.554,24.5682,24.5469,24.5469,223700.0
2012-06-18 15:25:00,34.55,34.61,34.55,34.61,192300.0,24.5469,24.5895,24.5469,24.5895,192300.0
2012-06-18 15:30:00,34.61,34.63,34.58,34.58,221900.0,24.5895,24.6037,24.5682,24.5682,221900.0
2012-06-18 15:35:00,34.59,34.59,34.55,34.59,189700.0,24.5753,24.5753,24.5469,24.5753,189700.0
2012-06-18 15:40:00,34.59,34.62,34.56,34.59,345000.0,24.5753,24.5966,24.554,24.5753,345000.0
2012-06-18 15:45:00,34.59,34.63,34.58,34.59,209700.0,24.5753,24.6037,24.5682,24.5753,209700.0
2012-06-18 15:50:00,34.6,34.61,34.57,34.58,455100.0,24.5824,24.5895,24.5611,24.5682,455100.0
2012-06-18 15:55:00,34.58,34.62,34.57,34.58,697700.0,24.5682,24.5966,24.5611,24.5682,697700.0
2012-06-19 09:30:00,34.75,34.81,34.72,34.76,256600.0,24.689,24.7316,24.6677,24.6961,256600.0
2012-06-19 09:35:00,34.75,34.87,34.73,34.84,1148900.0,24.689,24.7743,24.6748,24.7529,1148900.0
2012-06-19 09:40:00,34.84,34.85,34.79,34.83,419200.0,24.7529,24.76,24.7174,24.7458,419200.0
2012-06-19 09:45:00,34.83,34.88,34.82,34.88,392800.0,24.7458,24.7814,24.7387,24.7814,392800.0
2012-06-19 09:50:00,34.88,34.97,34.84,34.95,2054000.0,24.7814,24.8453,24.7529,24.8311,2054000.0
2012-06-19 09:55:00,34.95,35.04,34.95,35.03,623900.0,24.8311,24.895,24.8311,24.8879,623900.0
2012-06-19 10:00:00,35.04,35.07,35.02,35.07,373100.0,24.895,24.9163,24.8808,24.9163,373100.0
2012-06-19 10:05:00,35.07,35.08,35.03,35.03,347500.0,24.9163,24.9235,24.8879,24.8879,347500.0
2012-06-19 10:10:00,35.03,35.09,35.02,35.07,271500.0,24.8879,24.9306,24.8808,24.9163,271500.0
2012-06-19 10:15:00,35.07,35.1,35.06,35.09,249100.0,24.9163,24.9377,24.9092,24.9306,249100.0
2012-06-19 10:20:00,35.09,35.1,35.07,35.08,229200.0,24.9306,24.9377,24.9163,24.9235,229200.0
2012-06-19 10:25:00,35.07,35.12,35.07,35.09,123700.0,24.9163,24.9519,24.9163,24.9306,123700.0
2012-06-19 10:30:00,35.1,35.13,35.07,35.09,152600.0,24.9377,24.959,24.9163,24.9306,152600.0
2012-06-19 10:35:00,35.09,35.11,35.05,35.05,71300.0,24.9306,24.9448,24.9021,24.9021,71300.0
2012-06-19 10:40:00,35.05,35.06,35.02,35.03,94000.0,24.9021,24.9092,24.8808,24.8879,94000.0
2012-06-19 10:45:00,35.03,35.06,35.02,35.04,244600.0,24.8879,24.9092,24.8808,24.895,244600.0
2012-06-19 10:50:00,35.04,35.06,35.04,35.05,171800.0,24.895,24.9092,24.895,24.9021,171800.0
2012-06-19 10:55:00,35.05,35.05,35.02,35.04,152800.0,24.9021,24.9021,24.8808,24.895,152800.0
2012-06-19 11:00:00,35.04,35.09,35.04,35.05,161300.0,24.895,24.9306,24.895,24.9021,161300.0
2012-06-19 11:05:00,35.05,35.05,35.03,35.05,120600.0,24.9021,24.9021,24.8879,24.9021,120600.0
2012-06-19 11:10:00,35.05,35.07,35.03,35.03,184500.0,24.9021,24.9163,24.8879,24.8879,184500.0
2012-06-19 11:15:00,35.03,35.04,34.99,35.0,186500.0,24.8879,24.895,24.8595,24.8666,186500.0
2012-06-19 11:20:00,35.0,35.0,34.97,34.99,291000.0,24.8666,24.8666,24.8453,24.8595,291000.0
2012-06-19 11:25:00,34.99,35.0,34.97,34.99,73900.0,24.8595,24.8666,24.8453,24.8595,73900.0
2012-06-19 11:30:00,34.99,35.01,34.98,35.01,144200.0,24.8595,24.8737,24.8524,24.8737,144200.0
2012-06-19 11:35:00,35.0,35.0,34.99,34.99,47200.0,24.8666,24.8666,24.8595,24.8595,47200.0
2012-06-19 11:40:00,35.0,35.03,34.99,35.03,86500.0,24.8666,24.8879,24.8595,24.8879,86500.0
2012-06-19 11:45:00,35.02,35.04,35.01,35.02,46300.0,24.8808,24.895,24.8737,24.8808,46300.0
2012-06-19 11:50:00,35.02,35.04,35.01,35.04,159200.0,24.8808,24.895,24.8737,24.895,159200.0
2012-06-19 11:55:00,35.04,35.06,35.03,35.05,38500.0,24.895,24.9092,24.8879,24.9021,38500.0
2012-06-19 12:00:00,35.05,35.07,35.04,35.05,61900.0,24.9021,24.9163,24.895,24.9021,61900.0
2012-06-19 12:05:00,35.04,35.05,35.03,35.04,61500.0,24.895,24.9021,24.8879,24.895,61500.0
2012-06-19 12:10:00,35.04,35.05,35.04,35.04,64000.0,24.895,24.9021,24.895,24.895,64000.0
2012-06-19 12:15:00,35.05,35.05,35.02,35.02,43600.0,24.9021,24.9021,24.8808,24.8808,43600.0
2012-06-19 12:20:00,35.02,35.03,35.02,35.02,43600.0,24.8808,24.8879,24.8808,24.8808,43600.0
2012-06-19 12:25:00,35.02,35.03,35.02,35.02,37800.0,24.8808,24.8879,24.8808,24.8808,37800.0
2012-06-19 12:30:00,35.02,35.03,35.02,35.02,31500.0,24.8808,24.8879,24.8808,24.8808,31500.0
2012-06-19 12:35:00,35.02,35.04,35.02,35.03,102300.0,24.8808,24.895,24.8808,24.8879,102300.0
2012-06-19 12:40:00,35.03,35.1,35.02,35.08,266600.0,24.8879,24.9377,24.8808,24.9235,266600.0
2012-06-19 12:45:00,35.08,35.08,35.06,35.06,22500.0,24.9235,24.9235,24.9092,24.9092,22500.0
2012-06-19 12:50:00,35.07,35.07,35.06,35.07,23600.0,24.9163,24.9163,24.9092,24.9163,23600.0
2012-06-19 12:55:00,35.07,35.09,35.07,35.09,103000.0,24.9163,24.9306,24.9163,24.9306,103000.0
2012-06-19 13:00:00,35.09,35.09,35.06,35.07,66900.0,24.9306,24.9306,24.9092,24.9163,66900.0
2012-06-19 13:05:00,35.07,35.08,35.06,35.07,57900.0,24.9163,24.9235,24.9092,24.9163,57900.0
2012-06-19 13:10:00,35.07,35.11,35.07,35.11,99300.0,24.9163,24.9448,24.9163,24.9448,99300.0
2012-06-19 13:15:00,35.11,35.15,35.11,35.12,187900.0,24.9448,24.9732,24.9448,24.9519,187900.0
2012-06-19 13:20:00,35.13,35.15,35.12,35.14,86900.0,24.959,24.9732,24.9519,24.9661,86900.0
2012-06-19 13:25:00,35.13,35.15,35.12,35.13,93500.0,24.959,24.9732,24.9519,24.959,93500.0
2012-06-19 13:30:00,35.12,35.17,35.12,35.14,119300.0,24.9519,24.9874,24.9519,24.9661,119300.0
2012-06-19 13:35:00,35.15,35.18,35.15,35.17,98600.0,24.9732,24.9945,24.9732,24.9874,98600.0
2012-06-19 13:40:00,35.17,35.17,35.11,35.12,136100.0,24.9874,24.9874,24.9448,24.9519,136100.0
2012-06-19 13:45:00,35.12,35.14,35.11,35.12,113400.0,24.9519,24.9661,24.9448,24.9519,113400.0
2012-06-19 13:50:00,35.12,35.13,35.09,35.09,137500.0,24.9519,24.959,24.9306,24.9306,137500.0
2012-06-19 13:55:00,35.09,35.12,35.09,35.12,35700.0,24.9306,24.9519,24.9306,24.9519,35700.0
2012-06-19 14:00:00,35.12,35.12,35.08,35.09,75600.0,24.9519,24.9519,24.9235,24.9306,75600.0
2012-06-19 14:05:00,35.08,35.1,35.08,35.09,55100.0,24.9235,24.9377,24.9235,24.9306,55100.0
2012-06-19 14:10:00,35.09,35.09,35.07,35.07,68100.0,24.9306,24.9306,24.9163,24.9163,68100.0
2012-06-19 14:15:00,35.08,35.09,35.07,35.09,39500.0,24.9235,24.9306,24.9163,24.9306,39500.0
2012-06-19 14:20:00,35.09,35.09,35.07,35.08,75000.0,24.9306,24.9306,24.9163,24.9235,75000.0
2012-06-19 14:25:00,35.07,35.08,35.04,35.05,154400.0,24.9163,24.9235,24.895,24.9021,154400.0
2012-06-19 14:30:00,35.05,35.07,34.96,34.96,543000.0,24.9021,24.9163,24.8382,24.8382,543000.0
2012-06-19 14:35:00,34.96,34.98,34.93,34.98,302000.0,24.8382,24.8524,24.8169,24.8524,302000.0
2012-06-19 14:40:00,34.99,35.01,34.97,34.98,100900.0,24.8595,24.8737,24.8453,24.8524,100900.0
2012-06-19 14:45:00,34.98,34.99,34.91,34.92,265800.0,24.8524,24.8595,24.8027,24.8098,265800.0
2012-06-19 14:50:00,34.92,34.97,34.91,34.97,94900.0,24.8098,24.8453,24.8027,24.8453,94900.0
2012-06-19 14:55:00,34.97,35.01,34.95,35.01,88900.0,24.8453,24.8737,24.8311,24.8737,88900.0
2012-06-19 15:00:00,35.01,35.01,34.98,34.98,75900.0,24.8737,24.8737,24.8524,24.8524,75900.0
2012-06-19 15:05:00,34.98,35.02,34.97,35.02,62500.0,24.8524,24.8808,24.8453,24.8808,62500.0
2012-06-19 15:10:00,35.02,35.02,34.99,35.0,53600.0,24.8808,24.8808,24.8595,24.8666,53600.0
2012-06-19 15:15:00,35.01,35.04,35.0,35.04,93200.0,24.8737,24.895,24.8666,24.895,93200.0
2012-06-19 15:20:00,35.04,35.05,35.02,35.03,85800.0,24.895,24.9021,24.8808,24.8879,85800.0
2012-06-19 15:25:00,35.03,35.03,34.96,34.99,210400.0,24.8879,24.8879,24.8382,24.8595,210400.0
2012-06-19 15:30:00,34.99,35.0,34.97,34.97,106300.0,24.8595,24.8666,24.8453,24.8453,106300.0
2012-06-19 15:35:00,34.98,34.98,34.91,34.91,520200.0,24.8524,24.8524,24.8027,24.8027,520200.0
2012-06-19 15:40:00,34.91,34.97,34.89,34.96,472700.0,24.8027,24.8453,24.7885,24.8382,472700.0
2012-06-19 15:45:00,34.95,34.96,34.89,34.9,544500.0,24.8311,24.8382,24.7885,24.7956,544500.0
2012-06-19 15:50:00,34.9,34.92,34.88,34.92,388800.0,24.7956,24.8098,24.7814,24.8098,388800.0
2012-06-19 15:55:00,34.91,34.97,34.91,34.93,994100.0,24.8027,24.8453,24.8027,24.8169,994100.0
2012-06-20 09:30:00,34.02,34.02,33.82,33.86,416900.0,24.7764,24.7764,24.6307,24.6599,416900.0
2012-06-20 09:35:00,33.86,33.93,33.83,33.88,173900.0,24.6599,24.7108,24.638,24.6744,173900.0
2012-06-20 09:40:00,33.88,33.88,33.81,33.86,179000.0,24.6744,24.6744,24.6234,24.6599,179000.0
2012-06-20 09:45:00,33.87,33.87,33.83,33.84,105000.0,24.6671,24.6671,24.638,24.6453,105000.0
2012-06-20 09:50:00,33.83,33.87,33.83,33.85,142500.0,24.638,24.6671,24.638,24.6526,142500.0
2012-06-20 09:55:00,33.85,33.91,33.85,33.9,104300.0,24.6526,24.6963,24.6526,24.689,104300.0
2012-06-20 10:00:00,33.9,33.92,33.86,33.86,98500.0,24.689,24.7036,24.6599,24.6599,98500.0
2012-06-20 10:05:00,33.86,33.9,33.84,33.88,106100.0,24.6599,24.689,24.6453,24.6744,106100.0
2012-06-20 10:10:00,33.89,33.92,33.88,33.91,133300.0,24.6817,24.7036,24.6744,24.6963,133300.0
2012-06-20 10:15:00,33.92,33.95,33.91,33.91,156000.0,24.7036,24.7254,24.6963,24.6963,156000.0
2012-06-20 10:20:00,33.91,33.94,33.88,33.91,144600.0,24.6963,24.7181,24.6744,24.6963,144600.0
2012-06-20 10:25:00,33.9,33.94,33.9,33.91,96800.0,24.689,24.7181,24.689,24.6963,96800.0
2012-06-20 10:30:00,33.91,33.91,33.87,33.87,165800.0,24.6963,24.6963,24.6671,24.6671,165800.0
2012-06-20 10:35:00,33.87,33.87,33.84,33.86,207100.0,24.6671,24.6671,24.6453,24.6599,207100.0
2012-06-20 10:40:00,33.85,33.85,33.82,33.84,127500.0,24.6526,24.6526,24.6307,24.6453,127500.0
2012-06-20 10:45:00,33.84,33.84,33.8,33.81,92600.0,24.6453,24.6453,24.6162,24.6234,92600.0
2012-06-20 10:50:00,33.81,33.82,33.8,33.81,84800.0,24.6234,24.6307,24.6162,24.6234,84800.0
2012-06-20 10:55:00,33.81,33.82,33.78,33.79,125800.0,24.6234,24.6307,24.6016,24.6089,125800.0
2012-06-20 11:00:00,33.78,33.83,33.78,33.82,166800.0,24.6016,24.638,24.6016,24.6307,166800.0
2012-06-20 11:05:00,33.81,33.87,33.8,33.84,93500.0,24.6234,24.6671,24.6162,24.6453,93500.0
2012-06-20 11:10:00,33.84,33.89,33.84,33.86,93100.0,24.6453,24.6817,24.6453,24.6599,93100.0
2012-06-20 11:15:00,33.86,33.87,33.84,33.85,121200.0,24.6599,24.6671,24.6453,24.6526,121200.0
2012-06-20 11:20:00,33.84,33.86,33.84,33.86,48000.0,24.6453,24.6599,24.6453,24.6599,48000.0
2012-06-20 11:25:00,33.86,33.87,33.84,33.86,67400.0,24.6599,24.6671,24.6453,24.6599,67400.0
2012-06-20 11:30:00,33.85,33.85,33.81,33.84,128100.0,24.6526,24.6526,24.6234,24.6453,128100.0
2012-06-20 11:35:00,33.84,33.85,33.83,33.84,95000.0,24.6453,24.6526,24.638,24.6453,95000.0
2012-06-20 11:40:00,33.83,33.85,33.82,33.85,112700.0,24.638,24.6526,24.6307,24.6526,112700.0
2012-06-20 11:45:00,33.85,33.85,33.83,33.84,44700.0,24.6526,24.6526,24.638,24.6453,44700.0
2012-06-20 11:50:00,33.84,33.84,33.81,33.82,61600.0,24.6453,24.6453,24.6234,24.6307,61600.0
2012-06-20 11:55:00,33.82,33.83,33.8,33.8,22700.0,24.6307,24.638,24.6162,24.6162,22700.0
2012-06-20 12:00:00,33.8,33.8,33.77,33.78,42000.0,24.6162,24.6162,24.5943,24.6016,42000.0
2012-06-20 12:05:00,33.77,33.78,33.76,33.76,29600.0,24.5943,24.6016,24.587,24.587,29600.0
2012-06-20 12:10:00,33.76,33.77,33.75,33.77,37800.0,24.587,24.5943,24.5798,24.5943,37800.0
2012-06-20 12:15:00,33.77,33.79,33.77,33.79,50400.0,24.5943,24.6089,24.5943,24.6089,50400.0
2012-06-20 12:20:00,33.79,33.8,33.76,33.77,58900.0,24.6089,24.6162,24.587,24.5943,58900.0
2012-06-20 12:25:00,33.77,33.79,33.74,33.79,98600.0,24.5943,24.6089,24.5725,24.6089,98600.0
2012-06-20 12:30:00,33.79,33.8,33.57,33.75,655100.0,24.6089,24.6162,24.4487,24.5798,655100.0
2012-06-20 12:35:00,33.73,33.73,33.58,33.62,285400.0,24.5652,24.5652,24.4559,24.4851,285400.0
2012-06-20 12:40:00,33.62,33.73,33.6,33.72,293700.0,24.4851,24.5652,24.4705,24.5579,293700.0
2012-06-20 12:45:00,33.72,33.85,33.72,33.81,169400.0,24.5579,24.6526,24.5579,24.6234,169400.0
2012-06-20 12:50:00,33.8,33.87,33.77,33.85,156000.0,24.6162,24.6671,24.5943,24.6526,156000.0
2012-06-20 12:55:00,33.85,33.91,33.83,33.88,152900.0,24.6526,24.6963,24.638,24.6744,152900.0
2012-06-20 13:00:00,33.89,34.01,33.89,33.99,435500.0,24.6817,24.7691,24.6817,24.7545,435500.0
2012-06-20 13:05:00,34.0,34.07,33.98,34.04,388100.0,24.7618,24.8128,24.7473,24.791,388100.0
2012-06-20 13:10:00,34.04,34.04,33.97,34.0,271300.0,24.791,24.791,24.74,24.7618,271300.0
2012-06-20 13:15:00,34.0,34.05,33.95,33.96,147000.0,24.7618,24.7982,24.7254,24.7327,147000.0
2012-06-20 13:20:00,33.95,33.98,33.93,33.95,169800.0,24.7254,24.7473,24.7108,24.7254,169800.0
2012-06-20 13:25:00,33.95,33.98,33.9,33.93,109600.0,24.7254,24.7473,24.689,24.7108,109600.0
2012-06-20 13:30:00,33.93,33.95,33.88,33.88,78000.0,24.7108,24.7254,24.6744,24.6744,78000.0
2012-06-20 13:35:00,33.88,33.9,33.83,33.85,78100.0,24.6744,24.689,24.638,24.6526,78100.0
2012-06-20 13:40:00,33.84,33.88,33.83,33.88,75000.0,24.6453,24.6744,24.638,24.6744,75000.0
2012-06-20 13:45:00,33.88,33.9,33.88,33.9,50700.0,24.6744,24.689,24.6744,24.689,50700.0
2012-06-20 13:50:00,33.88,33.89,33.83,33.84,60900.0,24.6744,24.6817,24.638,24.6453,60900.0
2012-06-20 13:55:00,33.84,33.9,33.82,33.9,55500.0,24.6453,24.689,24.6307,24.689,55500.0
2012-06-20 14:00:00,33.89,33.89,33.84,33.88,87700.0,24.6817,24.6817,24.6453,24.6744,87700.0
2012-06-20 14:05:00,33.87,33.9,33.86,33.88,69200.0,24.6671,24.689,24.6599,24.6744,69200.0
2012-06-20 14:10:00,33.88,33.92,33.87,33.88,61300.0,24.6744,24.7036,24.6671,24.6744,61300.0
2012-06-20 14:15:00,33.88,33.92,33.81,33.81,135600.0,24.6744,24.7036,24.6234,24.6234,135600.0
2012-06-20 14:20:00,33.82,33.84,33.78,33.81,278200.0,24.6307,24.6453,24.6016,24.6234,278200.0
2012-06-20 14:25:00,33.82,33.82,33.78,33.81,136400.0,24.6307,24.6307,24.6016,24.6234,136400.0
2012-06-20 14:30:00,33.8,33.86,33.8,33.8,137400.0,24.6162,24.6599,24.6162,24.6162,137400.0
2012-06-20 14:35:00,33.79,33.87,33.79,33.82,187500.0,24.6089,24.6671,24.6089,24.6307,187500.0
2012-06-20 14:40:00,33.82,33.82,33.76,33.76,124200.0,24.6307,24.6307,24.587,24.587,124200.0
2012-06-20 14:45:00,33.76,33.77,33.68,33.73,107700.0,24.587,24.5943,24.5288,24.5652,107700.0
2012-06-20 14:50:00,33.73,33.77,33.72,33.77,172100.0,24.5652,24.5943,24.5579,24.5943,172100.0
2012-06-20 14:55:00,33.77,33.82,33.77,33.8,252200.0,24.5943,24.6307,24.5943,24.6162,252200.0
2012-06-20 15:00:00,33.81,33.81,33.75,33.75,72500.0,24.6234,24.6234,24.5798,24.5798,72500.0
2012-06-20 15:05:00,33.76,33.76,33.68,33.71,207700.0,24.587,24.587,24.5288,24.5506,207700.0
2012-06-20 15:10:00,33.71,33.76,33.69,33.75,104400.0,24.5506,24.587,24.5361,24.5798,104400.0
2012-06-20 15:15:00,33.75,33.76,33.67,33.68,72200.0,24.5798,24.587,24.5215,24.5288,72200.0
2012-06-20 15:20:00,33.68,33.71,33.66,33.71,206500.0,24.5288,24.5506,24.5142,24.5506,206500.0
2012-06-20 15:25:00,33.7,33.81,33.7,33.79,119000.0,24.5433,24.6234,24.5433,24.6089,119000.0
2012-06-20 15:30:00,33.79,33.84,33.78,33.8,148100.0,24.6089,24.6453,24.6016,24.6162,148100.0
2012-06-20 15:35:00,33.8,33.82,33.77,33.8,113400.0,24.6162,24.6307,24.5943,24.6162,113400.0
2012-06-20 15:40:00,33.79,33.88,33.78,33.88,120800.0,24.6089,24.6744,24.6016,24.6744,120800.0
2012-06-20 15:45:00,33.88,33.89,33.84,33.86,274000.0,24.6744,24.6817,24.6453,24.6599,274000.0
2012-06-20 15:50:00,33.86,33.87,33.82,33.83,255800.0,24.6599,24.6671,24.6307,24.638,255800.0
2012-06-20 15:55:00,33.82,33.94,33.82,33.92,1030900.0,24.6307,24.7181,24.6307,24.7036,1030900.0
2012-06-21 09:30:00,33.43,33.46,33.34,33.4,524500.0,24.3467,24.3685,24.2812,24.3249,524500.0
2012-06-21 09:35:00,33.4,33.4,33.24,33.27,577700.0,24.3249,24.3249,24.2083,24.2302,577700.0
2012-06-21 09:40:00,33.27,33.29,33.2,33.21,197500.0,24.2302,24.2447,24.1792,24.1865,197500.0
2012-06-21 09:45:00,33.2,33.21,33.17,33.19,315000.0,24.1792,24.1865,24.1573,24.1719,315000.0
2012-06-21 09:50:00,33.19,33.27,33.19,33.25,262500.0,24.1719,24.2302,24.1719,24.2156,262500.0
2012-06-21 09:55:00,33.24,33.25,33.2,33.21,139100.0,24.2083,24.2156,24.1792,24.1865,139100.0
2012-06-21 10:00:00,33.2,33.2,33.07,33.07,488800.0,24.1792,24.1792,24.0845,24.0845,488800.0
2012-06-21 10:05:00,33.07,33.11,33.06,33.09,200700.0,24.0845,24.1136,24.0772,24.0991,200700.0
2012-06-21 10:10:00,33.08,33.16,33.07,33.11,206800.0,24.0918,24.1501,24.0845,24.1136,206800.0
2012-06-21 10:15:00,33.13,33.2,33.12,33.17,318000.0,24.1282,24.1792,24.1209,24.1573,318000.0
2012-06-21 10:20:00,33.17,33.19,33.12,33.14,101600.0,24.1573,24.1719,24.1209,24.1355,101600.0
2012-06-21 10:25:00,33.15,33.15,33.1,33.15,166800.0,24.1428,24.1428,24.1064,24.1428,166800.0
2012-06-21 10:30:00,33.14,33.19,33.12,33.18,208100.0,24.1355,24.1719,24.1209,24.1646,208100.0
2012-06-21 10:35:00,33.18,33.19,33.12,33.13,83100.0,24.1646,24.1719,24.1209,24.1282,83100.0
2012-06-21 10:40:00,33.14,33.16,33.13,33.16,126800.0,24.1355,24.1501,24.1282,24.1501,126800.0
2012-06-21 10:45:00,33.16,33.18,33.16,33.18,106900.0,24.1501,24.1646,24.1501,24.1646,106900.0
2012-06-21 10:50:00,33.18,33.24,33.17,33.22,142300.0,24.1646,24.2083,24.1573,24.1938,142300.0
2012-06-21 10:55:00,33.23,33.23,33.18,33.18,128500.0,24.201,24.201,24.1646,24.1646,128500.0
2012-06-21 11:00:00,33.18,33.19,33.1,33.1,165000.0,24.1646,24.1719,24.1064,24.1064,165000.0
2012-06-21 11:05:00,33.09,33.12,33.06,33.07,183500.0,24.0991,24.1209,24.0772,24.0845,183500.0
2012-06-21 11:10:00,33.07,33.08,32.99,33.0,191400.0,24.0845,24.0918,24.0263,24.0335,191400.0
2012-06-21 11:15:00,33.0,33.02,32.99,33.02,302800.0,24.0335,24.0481,24.0263,24.0481,302800.0
2012-06-21 11:20:00,33.02,33.09,32.99,33.07,292500.0,24.0481,24.0991,24.0263,24.0845,292500.0
2012-06-21 11:25:00,33.07,33.07,33.02,33.04,176800.0,24.0845,24.0845,24.0481,24.0627,176800.0
2012-06-21 11:30:00,33.04,33.04,33.0,33.02,133700.0,24.0627,24.0627,24.0335,24.0481,133700.0
2012-06-21 11:35:00,33.02,33.02,32.98,33.0,165500.0,24.0481,24.0481,24.019,24.0335,165500.0
2012-06-21 11:40:00,33.0,33.02,32.95,33.02,202800.0,24.0335,24.0481,23.9971,24.0481,202800.0
2012-06-21 11:45:00,33.02,33.04,33.01,33.02,76300.0,24.0481,24.0627,24.0408,24.0481,76300.0
2012-06-21 11:50:00,33.02,33.05,32.99,33.04,192400.0,24.0481,24.0699,24.0263,24.0627,192400.0
2012-06-21 11:55:00,33.04,33.04,32.98,33.01,527900.0,24.0627,24.0627,24.019,24.0408,527900.0
2012-06-21 12:00:00,33.02,33.03,32.95,32.96,202300.0,24.0481,24.0554,23.9971,24.0044,202300.0
2012-06-21 12:05:00,32.97,32.97,32.92,32.93,277100.0,24.0117,24.0117,23.9753,23.9826,277100.0
2012-06-21 12:10:00,32.94,32.94,32.91,32.91,94700.0,23.9898,23.9898,23.968,23.968,94700.0
2012-06-21 12:15:00,32.91,32.92,32.87,32.9,339800.0,23.968,23.9753,23.9389,23.9607,339800.0
2012-06-21 12:20:00,32.9,32.91,32.85,32.86,202300.0,23.9607,23.968,23.9243,23.9316,202300.0
2012-06-21 12:25:00,32.87,32.89,32.8,32.82,235500.0,23.9389,23.9534,23.8879,23.9024,235500.0
2012-06-21 12:30:00,32.82,32.87,32.81,32.84,379000.0,23.9024,23.9389,23.8952,23.917,379000.0
2012-06-21 12:35:00,32.84,32.89,32.84,32.87,175900.0,23.917,23.9534,23.917,23.9389,175900.0
2012-06-21 12:40:00,32.87,32.89,32.82,32.83,226500.0,23.9389,23.9534,23.9024,23.9097,226500.0
2012-06-21 12:45:00,32.83,32.88,32.83,32.88,101900.0,23.9097,23.9461,23.9097,23.9461,101900.0
2012-06-21 12:50:00,32.88,32.88,32.86,32.87,115300.0,23.9461,23.9461,23.9316,23.9389,115300.0
2012-06-21 12:55:00,32.88,32.88,32.86,32.87,95000.0,23.9461,23.9461,23.9316,23.9389,95000.0
2012-06-21 13:00:00,32.87,32.88,32.86,32.87,157200.0,23.9389,23.9461,23.9316,23.9389,157200.0
2012-06-21 13:05:00,32.87,32.91,32.87,32.9,73100.0,23.9389,23.968,23.9389,23.9607,73100.0
2012-06-21 13:10:00,32.91,32.91,32.86,32.87,198200.0,23.968,23.968,23.9316,23.9389,198200.0
2012-06-21 13:15:00,32.87,32.9,32.85,32.85,131400.0,23.9389,23.9607,23.9243,23.9243,131400.0
2012-06-21 13:20:00,32.86,32.89,32.85,32.86,99400.0,23.9316,23.9534,23.9243,23.9316,99400.0
2012-06-21 13:25:00,32.87,32.87,32.83,32.83,91900.0,23.9389,23.9389,23.9097,23.9097,91900.0
2012-06-21 13:30:00,32.82,32.86,32.82,32.84,227200.0,23.9024,23.9316,23.9024,23.917,227200.0
2012-06-21 13:35:00,32.84,32.85,32.78,32.79,132400.0,23.917,23.9243,23.8733,23.8806,132400.0
2012-06-21 13:40:00,32.8,32.8,32.7,32.71,963300.0,23.8879,23.8879,23.815,23.8223,963300.0
2012-06-21 13:45:00,32.7,32.73,32.7,32.7,327800.0,23.815,23.8369,23.815,23.815,327800.0
2012-06-21 13:50:00,32.71,32.73,32.66,32.73,490400.0,23.8223,23.8369,23.7859,23.8369,490400.0
2012-06-21 13:55:00,32.71,32.73,32.68,32.69,279200.0,23.8223,23.8369,23.8005,23.8078,279200.0
2012-06-21 14:00:00,32.7,32.71,32.68,32.7,148700.0,23.815,23.8223,23.8005,23.815,148700.0
2012-06-21 14:05:00,32.69,32.7,32.66,32.67,103000.0,23.8078,23.815,23.7859,23.7932,103000.0
2012-06-21 14:10:00,32.66,32.68,32.62,32.65,199100.0,23.7859,23.8005,23.7568,23.7786,199100.0
2012-06-21 14:15:00,32.65,32.65,32.62,32.63,81500.0,23.7786,23.7786,23.7568,23.7641,81500.0
2012-06-21 14:20:00,32.63,32.63,32.59,32.6,141800.0,23.7641,23.7641,23.7349,23.7422,141800.0
2012-06-21 14:25:00,32.59,32.62,32.57,32.62,197500.0,23.7349,23.7568,23.7204,23.7568,197500.0
2012-06-21 14:30:00,32.62,32.63,32.61,32.62,59400.0,23.7568,23.7641,23.7495,23.7568,59400.0
2012-06-21 14:35:00,32.62,32.62,32.6,32.61,64300.0,23.7568,23.7568,23.7422,23.7495,64300.0
2012-06-21 14:40:00,32.62,32.69,32.61,32.68,143500.0,23.7568,23.8078,23.7495,23.8005,143500.0
2012-06-21 14:45:00,32.68,32.68,32.65,32.68,133500.0,23.8005,23.8005,23.7786,23.8005,133500.0
2012-06-21 14:50:00,32.68,32.7,32.66,32.66,227700.0,23.8005,23.815,23.7859,23.7859,227700.0
2012-06-21 14:55:00,32.67,32.68,32.64,32.66,199700.0,23.7932,23.8005,23.7714,23.7859,199700.0
2012-06-21 15:00:00,32.65,32.66,32.63,32.64,78800.0,23.7786,23.7859,23.7641,23.7714,78800.0
2012-06-21 15:05:00,32.65,32.66,32.62,32.63,158000.0,23.7786,23.7859,23.7568,23.7641,158000.0
2012-06-21 15:10:00,32.63,32.63,32.52,32.58,747800.0,23.7641,23.7641,23.684,23.7277,747800.0
2012-06-21 15:15:00,32.57,32.58,32.52,32.52,195900.0,23.7204,23.7277,23.684,23.684,195900.0
2012-06-21 15:20:00,32.52,32.54,32.48,32.54,275100.0,23.684,23.6985,23.6548,23.6985,275100.0
2012-06-21 15:25:00,32.55,32.6,32.55,32.57,262300.0,23.7058,23.7422,23.7058,23.7204,262300.0
2012-06-21 15:30:00,32.58,32.58,32.54,32.57,307300.0,23.7277,23.7277,23.6985,23.7204,307300.0
2012-06-21 15:35:00,32.57,32.65,32.56,32.61,323600.0,23.7204,23.7786,23.7131,23.7495,323600.0
2012-06-21 15:40:00,32.61,32.61,32.58,32.6,369300.0,23.7495,23.7495,23.7277,23.7422,369300.0
2012-06-21 15:45:00,32.61,32.61,32.5,32.51,824700.0,23.7495,23.7495,23.6694,23.6767,824700.0
2012-06-21 15:50:00,32.51,32.55,32.48,32.5,1118800.0,23.6767,23.7058,23.6548,23.6694,1118800.0
2012-06-21 15:55:00,32.5,32.52,32.45,32.51,1998100.0,23.6694,23.684,23.633,23.6767,1998100.0
2012-06-22 09:30:00,32.72,32.73,32.53,32.53,394000.0,23.8296,23.8369,23.6912,23.6912,394000.0
2012-06-22 09:35:00,32.53,32.56,32.49,32.51,455900.0,23.6912,23.7131,23.6621,23.6767,455900.0
2012-06-22 09:40:00,32.5,32.54,32.49,32.54,371400.0,23.6694,23.6985,23.6621,23.6985,371400.0
2012-06-22 09:45:00,32.53,32.53,32.49,32.53,308400.0,23.6912,23.6912,23.6621,23.6912,308400.0
2012-06-22 09:50:00,32.53,32.56,32.49,32.51,143000.0,23.6912,23.7131,23.6621,23.6767,143000.0
2012-06-22 09:55:00,32.52,32.53,32.46,32.49,257000.0,23.684,23.6912,23.6403,23.6621,257000.0
2012-06-22 10:00:00,32.49,32.57,32.48,32.55,271700.0,23.6621,23.7204,23.6548,23.7058,271700.0
2012-06-22 10:05:00,32.55,32.57,32.5,32.51,183200.0,23.7058,23.7204,23.6694,23.6767,183200.0
2012-06-22 10:10:00,32.51,32.52,32.46,32.46,306700.0,23.6767,23.684,23.6403,23.6403,306700.0
2012-06-22 10:15:00,32.46,32.48,32.43,32.44,1522300.0,23.6403,23.6548,23.6184,23.6257,1522300.0
2012-06-22 10:20:00,32.44,32.45,32.41,32.43,171300.0,23.6257,23.633,23.6038,23.6184,171300.0
2012-06-22 10:25:00,32.43,32.44,32.38,32.39,210200.0,23.6184,23.6257,23.582,23.5893,210200.0
2012-06-22 10:30:00,32.39,32.43,32.36,32.43,285200.0,23.5893,23.6184,23.5674,23.6184,285200.0
2012-06-22 10:35:00,32.43,32.45,32.38,32.39,151800.0,23.6184,23.633,23.582,23.5893,151800.0
2012-06-22 10:40:00,32.39,32.42,32.35,32.35,145900.0,23.5893,23.6111,23.5601,23.5601,145900.0
2012-06-22 10:45:00,32.35,32.39,32.34,32.37,162500.0,23.5601,23.5893,23.5529,23.5747,162500.0
2012-06-22 10:50:00,32.38,32.41,32.37,32.41,116600.0,23.582,23.6038,23.5747,23.6038,116600.0
2012-06-22 10:55:00,32.4,32.43,32.39,32.41,132300.0,23.5966,23.6184,23.5893,23.6038,132300.0
2012-06-22 11:00:00,32.41,32.45,32.4,32.43,104300.0,23.6038,23.633,23.5966,23.6184,104300.0
2012-06-22 11:05:00,32.43,32.44,32.38,32.39,141900.0,23.6184,23.6257,23.582,23.5893,141900.0
2012-06-22 11:10:00,32.4,32.41,32.39,32.41,52100.0,23.5966,23.6038,23.5893,23.6038,52100.0
2012-06-22 11:15:00,32.41,32.45,32.4,32.45,125800.0,23.6038,23.633,23.5966,23.633,125800.0
2012-06-22 11:20:00,32.45,32.45,32.42,32.43,53500.0,23.633,23.633,23.6111,23.6184,53500.0
2012-06-22 11:25:00,32.42,32.43,32.38,32.38,53200.0,23.6111,23.6184,23.582,23.582,53200.0
2012-06-22 11:30:00,32.38,32.44,32.38,32.41,103400.0,23.582,23.6257,23.582,23.6038,103400.0
2012-06-22 11:35:00,32.41,32.43,32.4,32.43,31100.0,23.6038,23.6184,23.5966,23.6184,31100.0
2012-06-22 11:40:00,32.43,32.45,32.41,32.45,67500.0,23.6184,23.633,23.6038,23.633,67500.0
2012-06-22 11:45:00,32.45,32.45,32.43,32.43,141800.0,23.633,23.633,23.6184,23.6184,141800.0
2012-06-22 11:50:00,32.44,32.45,32.42,32.42,252000.0,23.6257,23.633,23.6111,23.6111,252000.0
2012-06-22 11:55:00,32.43,32.45,32.43,32.45,54500.0,23.6184,23.633,23.6184,23.633,54500.0
2012-06-22 12:00:00,32.45,32.45,32.44,32.44,16400.0,23.633,23.633,23.6257,23.6257,16400.0
2012-06-22 12:05:00,32.45,32.45,32.44,32.44,77500.0,23.633,23.633,23.6257,23.6257,77500.0
2012-06-22 12:10:00,32.43,32.45,32.43,32.45,98600.0,23.6184,23.633,23.6184,23.633,98600.0
2012-06-22 12:15:00,32.45,32.45,32.43,32.45,102000.0,23.633,23.633,23.6184,23.633,102000.0
2012-06-22 12:20:00,32.45,32.45,32.42,32.43,80700.0,23.633,23.633,23.6111,23.6184,80700.0
2012-06-22 12:25:00,32.44,32.45,32.44,32.45,98200.0,23.6257,23.633,23.6257,23.633,98200.0
2012-06-22 12:30:00,32.45,32.45,32.44,32.45,15000.0,23.633,23.633,23.6257,23.633,15000.0
2012-06-22 12:35:00,32.44,32.45,32.43,32.43,82300.0,23.6257,23.633,23.6184,23.6184,82300.0
2012-06-22 12:40:00,32.44,32.45,32.44,32.45,25900.0,23.6257,23.633,23.6257,23.633,25900.0
2012-06-22 12:45:00,32.45,32.45,32.44,32.45,93100.0,23.633,23.633,23.6257,23.633,93100.0
2012-06-22 12:50:00,32.45,32.45,32.44,32.45,16000.0,23.633,23.633,23.6257,23.633,16000.0
2012-06-22 12:55:00,32.45,32.46,32.44,32.45,57200.0,23.633,23.6403,23.6257,23.633,57200.0
2012-06-22 13:00:00,32.45,32.45,32.42,32.43,54000.0,23.633,23.633,23.6111,23.6184,54000.0
2012-06-22 13:05:00,32.44,32.45,32.43,32.45,28700.0,23.6257,23.633,23.6184,23.633,28700.0
2012-06-22 13:10:00,32.45,32.45,32.44,32.44,22800.0,23.633,23.633,23.6257,23.6257,22800.0
2012-06-22 13:15:00,32.44,32.45,32.43,32.43,65100.0,23.6257,23.633,23.6184,23.6184,65100.0
2012-06-22 13:20:00,32.44,32.45,32.43,32.43,71600.0,23.6257,23.633,23.6184,23.6184,71600.0
2012-06-22 13:25:00,32.43,32.45,32.43,32.44,101000.0,23.6184,23.633,23.6184,23.6257,101000.0
2012-06-22 13:30:00,32.44,32.45,32.44,32.45,126300.0,23.6257,23.633,23.6257,23.633,126300.0
2012-06-22 13:35:00,32.45,32.47,32.44,32.46,262500.0,23.633,23.6475,23.6257,23.6403,262500.0
2012-06-22 13:40:00,32.47,32.48,32.46,32.46,87400.0,23.6475,23.6548,23.6403,23.6403,87400.0
2012-06-22 13:45:00,32.46,32.47,32.45,32.45,82100.0,23.6403,23.6475,23.633,23.633,82100.0
2012-06-22 13:50:00,32.45,32.46,32.42,32.43,146600.0,23.633,23.6403,23.6111,23.6184,146600.0
2012-06-22 13:55:00,32.43,32.45,32.43,32.45,142300.0,23.6184,23.633,23.6184,23.633,142300.0
2012-06-22 14:00:00,32.44,32.47,32.44,32.47,217000.0,23.6257,23.6475,23.6257,23.6475,217000.0
2012-06-22 14:05:00,32.47,32.48,32.45,32.45,76300.0,23.6475,23.6548,23.633,23.633,76300.0
2012-06-22 14:10:00,32.46,32.46,32.44,32.45,43100.0,23.6403,23.6403,23.6257,23.633,43100.0
2012-06-22 14:15:00,32.45,32.45,32.42,32.42,116600.0,23.633,23.633,23.6111,23.6111,116600.0
2012-06-22 14:20:00,32.42,32.44,32.41,32.42,93100.0,23.6111,23.6257,23.6038,23.6111,93100.0
2012-06-22 14:25:00,32.42,32.43,32.42,32.42,50200.0,23.6111,23.6184,23.6111,23.6111,50200.0
2012-06-22 14:30:00,32.43,32.45,32.42,32.45,110100.0,23.6184,23.633,23.6111,23.633,110100.0
2012-06-22 14:35:00,32.45,32.47,32.45,32.47,134100.0,23.633,23.6475,23.633,23.6475,134100.0
2012-06-22 14:40:00,32.47,32.5,32.46,32.49,139000.0,23.6475,23.6694,23.6403,23.6621,139000.0
2012-06-22 14:45:00,32.49,32.54,32.48,32.54,144300.0,23.6621,23.6985,23.6548,23.6985,144300.0
2012-06-22 14:50:00,32.55,32.55,32.52,32.53,69000.0,23.7058,23.7058,23.684,23.6912,69000.0
2012-06-22 14:55:00,32.53,32.57,32.52,32.56,144500.0,23.6912,23.7204,23.684,23.7131,144500.0
2012-06-22 15:00:00,32.55,32.56,32.54,32.55,66900.0,23.7058,23.7131,23.6985,23.7058,66900.0
2012-06-22 15:05:00,32.54,32.55,32.52,32.54,117700.0,23.6985,23.7058,23.684,23.6985,117700.0
2012-06-22 15:10:00,32.54,32.59,32.52,32.57,264800.0,23.6985,23.7349,23.684,23.7204,264800.0
2012-06-22 15:15:00,32.57,32.58,32.52,32.53,164600.0,23.7204,23.7277,23.684,23.6912,164600.0
2012-06-22 15:20:00,32.52,32.53,32.49,32.51,155800.0,23.684,23.6912,23.6621,23.6767,155800.0
2012-06-22 15:25:00,32.51,32.52,32.5,32.51,129400.0,23.6767,23.684,23.6694,23.6767,129400.0
2012-06-22 15:30:00,32.52,32.54,32.5,32.51,202200.0,23.684,23.6985,23.6694,23.6767,202200.0
2012-06-22 15:35:00,32.5,32.52,32.48,32.5,164900.0,23.6694,23.684,23.6548,23.6694,164900.0
2012-06-22 15:40:00,32.51,32.53,32.5,32.52,162200.0,23.6767,23.6912,23.6694,23.684,162200.0
2012-06-22 15:45:00,32.53,32.58,32.52,32.58,317200.0,23.6912,23.7277,23.684,23.7277,317200.0
2012-06-22 15:50:00,32.58,32.61,32.54,32.59,514400.0,23.7277,23.7495,23.6985,23.7349,514400.0
2012-06-22 15:55:00,32.59,32.6,32.5,32.54,812000.0,23.7349,23.7422,23.6694,23.6985,812000.0
2012-06-25 09:30:00,32.09,32.11,31.95,31.99,454400.0,23.3708,23.3854,23.2688,23.298,454400.0
2012-06-25 09:35:00,31.98,31.99,31.9,31.91,361600.0,23.2907,23.298,23.2324,23.2397,361600.0
2012-06-25 09:40:00,31.92,31.92,31.8,31.83,666500.0,23.247,23.247,23.1596,23.1814,666500.0
2012-06-25 09:45:00,31.83,31.9,31.79,31.81,730100.0,23.1814,23.2324,23.1523,23.1669,730100.0
2012-06-25 09:50:00,31.81,31.83,31.79,31.82,465000.0,23.1669,23.1814,23.1523,23.1742,465000.0
2012-06-25 09:55:00,31.81,31.85,31.8,31.83,186300.0,23.1669,23.196,23.1596,23.1814,186300.0
2012-06-25 10:00:00,31.83,31.89,31.82,31.86,468800.0,23.1814,23.2251,23.1742,23.2033,468800.0
2012-06-25 10:05:00,31.84,31.88,31.83,31.83,194200.0,23.1887,23.2179,23.1814,23.1814,194200.0
2012-06-25 10:10:00,31.83,31.85,31.78,31.81,146200.0,23.1814,23.196,23.145,23.1669,146200.0
2012-06-25 10:15:00,31.82,31.82,31.74,31.76,209300.0,23.1742,23.1742,23.1159,23.1305,209300.0
2012-06-25 10:20:00,31.76,31.8,31.73,31.75,302600.0,23.1305,23.1596,23.1086,23.1232,302600.0
2012-06-25 10:25:00,31.75,31.75,31.71,31.71,513700.0,23.1232,23.1232,23.094,23.094,513700.0
2012-06-25 10:30:00,31.71,31.79,31.71,31.77,373900.0,23.094,23.1523,23.094,23.1377,373900.0
2012-06-25 10:35:00,31.77,31.78,31.73,31.74,298200.0,23.1377,23.145,23.1086,23.1159,298200.0
2012-06-25 10:40:00,31.74,31.75,31.72,31.74,229600.0,23.1159,23.1232,23.1013,23.1159,229600.0
2012-06-25 10:45:00,31.73,31.77,31.72,31.76,169000.0,23.1086,23.1377,23.1013,23.1305,169000.0
2012-06-25 10:50:00,31.76,31.8,31.75,31.79,112000.0,23.1305,23.1596,23.1232,23.1523,112000.0
2012-06-25 10:55:00,31.8,31.82,31.76,31.77,138600.0,23.1596,23.1742,23.1305,23.1377,138600.0
2012-06-25 11:00:00,31.76,31.79,31.76,31.78,294500.0,23.1305,23.1523,23.1305,23.145,294500.0
2012-06-25 11:05:00,31.79,31.8,31.76,31.78,256200.0,23.1523,23.1596,23.1305,23.145,256200.0
2012-06-25 11:10:00,31.78,31.8,31.76,31.76,349800.0,23.145,23.1596,23.1305,23.1305,349800.0
2012-06-25 11:15:00,31.76,31.78,31.75,31.78,196300.0,23.1305,23.145,23.1232,23.145,196300.0
2012-06-25 11:20:00,31.78,31.8,31.77,31.79,139300.0,23.145,23.1596,23.1377,23.1523,139300.0
2012-06-25 11:25:00,31.79,31.79,31.76,31.77,125900.0,23.1523,23.1523,23.1305,23.1377,125900.0
2012-06-25 11:30:00,31.77,31.77,31.72,31.72,279100.0,23.1377,23.1377,23.1013,23.1013,279100.0
2012-06-25 11:35:00,31.72,31.72,31.69,31.69,639200.0,23.1013,23.1013,23.0795,23.0795,639200.0
2012-06-25 11:40:00,31.69,31.72,31.68,31.71,267400.0,23.0795,23.1013,23.0722,23.094,267400.0
2012-06-25 11:45:00,31.71,31.73,31.68,31.68,226800.0,23.094,23.1086,23.0722,23.0722,226800.0
2012-06-25 11:50:00,31.68,31.7,31.67,31.67,187800.0,23.0722,23.0868,23.0649,23.0649,187800.0
2012-06-25 11:55:00,31.67,31.68,31.64,31.66,246800.0,23.0649,23.0722,23.0431,23.0576,246800.0
2012-06-25 12:00:00,31.66,31.66,31.62,31.66,172400.0,23.0576,23.0576,23.0285,23.0576,172400.0
2012-06-25 12:05:00,31.66,31.66,31.64,31.66,104300.0,23.0576,23.0576,23.0431,23.0576,104300.0
2012-06-25 12:10:00,31.65,31.65,31.63,31.64,197400.0,23.0503,23.0503,23.0358,23.0431,197400.0
2012-06-25 12:15:00,31.64,31.71,31.64,31.71,261000.0,23.0431,23.094,23.0431,23.094,261000.0
2012-06-25 12:20:00,31.71,31.79,31.71,31.76,1045600.0,23.094,23.1523,23.094,23.1305,1045600.0
2012-06-25 12:25:00,31.76,31.78,31.72,31.72,210200.0,23.1305,23.145,23.1013,23.1013,210200.0
2012-06-25 12:30:00,31.72,31.72,31.7,31.7,63000.0,23.1013,23.1013,23.0868,23.0868,63000.0
2012-06-25 12:35:00,31.7,31.72,31.7,31.71,179100.0,23.0868,23.1013,23.0868,23.094,179100.0
2012-06-25 12:40:00,31.72,31.74,31.71,31.73,122700.0,23.1013,23.1159,23.094,23.1086,122700.0
2012-06-25 12:45:00,31.74,31.74,31.7,31.7,172700.0,23.1159,23.1159,23.0868,23.0868,172700.0
2012-06-25 12:50:00,31.7,31.7,31.67,31.67,245700.0,23.0868,23.0868,23.0649,23.0649,245700.0
2012-06-25 12:55:00,31.67,31.7,31.67,31.68,226400.0,23.0649,23.0868,23.0649,23.0722,226400.0
2012-06-25 13:00:00,31.68,31.71,31.67,31.69,263700.0,23.0722,23.094,23.0649,23.0795,263700.0
2012-06-25 13:05:00,31.68,31.71,31.68,31.71,226500.0,23.0722,23.094,23.0722,23.094,226500.0
2012-06-25 13:10:00,31.7,31.71,31.69,31.69,68000.0,23.0868,23.094,23.0795,23.0795,68000.0
2012-06-25 13:15:00,31.69,31.7,31.67,31.68,192400.0,23.0795,23.0868,23.0649,23.0722,192400.0
2012-06-25 13:20:00,31.69,31.74,31.68,31.71,139400.0,23.0795,23.1159,23.0722,23.094,139400.0
2012-06-25 13:25:00,31.71,31.75,31.71,31.74,123200.0,23.094,23.1232,23.094,23.1159,123200.0
2012-06-25 13:30:00,31.73,31.8,31.71,31.77,133500.0,23.1086,23.1596,23.094,23.1377,133500.0
2012-06-25 13:35:00,31.78,31.79,31.77,31.78,106100.0,23.145,23.1523,23.1377,23.145,106100.0
2012-06-25 13:40:00,31.78,31.79,31.76,31.77,147900.0,23.145,23.1523,23.1305,23.1377,147900.0
2012-06-25 13:45:00,31.76,31.77,31.74,31.74,55500.0,23.1305,23.1377,23.1159,23.1159,55500.0
2012-06-25 13:50:00,31.74,31.75,31.72,31.75,100600.0,23.1159,23.1232,23.1013,23.1232,100600.0
2012-06-25 13:55:00,31.75,31.79,31.73,31.79,106300.0,23.1232,23.1523,23.1086,23.1523,106300.0
2012-06-25 14:00:00,31.79,31.86,31.79,31.81,319000.0,23.1523,23.2033,23.1523,23.1669,319000.0
2012-06-25 14:05:00,31.81,31.82,31.79,31.8,91500.0,23.1669,23.1742,23.1523,23.1596,91500.0
2012-06-25 14:10:00,31.81,31.82,31.8,31.8,61400.0,23.1669,23.1742,23.1596,23.1596,61400.0
2012-06-25 14:15:00,31.8,31.85,31.8,31.82,113300.0,23.1596,23.196,23.1596,23.1742,113300.0
2012-06-25 14:20:00,31.83,31.84,31.81,31.84,119900.0,23.1814,23.1887,23.1669,23.1887,119900.0
2012-06-25 14:25:00,31.84,31.84,31.8,31.8,161700.0,23.1887,23.1887,23.1596,23.1596,161700.0
2012-06-25 14:30:00,31.8,31.81,31.76,31.78,163800.0,23.1596,23.1669,23.1305,23.145,163800.0
2012-06-25 14:35:00,31.79,31.8,31.77,31.8,111900.0,23.1523,23.1596,23.1377,23.1596,111900.0
2012-06-25 14:40:00,31.79,31.79,31.75,31.75,92500.0,23.1523,23.1523,23.1232,23.1232,92500.0
2012-06-25 14:45:00,31.75,31.77,31.74,31.74,101300.0,23.1232,23.1377,23.1159,23.1159,101300.0
2012-06-25 14:50:00,31.74,31.78,31.74,31.77,127000.0,23.1159,23.145,23.1159,23.1377,127000.0
2012-06-25 14:55:00,31.78,31.79,31.76,31.76,63500.0,23.145,23.1523,23.1305,23.1305,63500.0
2012-06-25 15:00:00,31.76,31.78,31.76,31.77,81600.0,23.1305,23.145,23.1305,23.1377,81600.0
2012-06-25 15:05:00,31.78,31.84,31.77,31.82,198500.0,23.145,23.1887,23.1377,23.1742,198500.0
2012-06-25 15:10:00,31.82,31.87,31.82,31.86,119700.0,23.1742,23.2106,23.1742,23.2033,119700.0
2012-06-25 15:15:00,31.87,31.87,31.82,31.85,163700.0,23.2106,23.2106,23.1742,23.196,163700.0
2012-06-25 15:20:00,31.84,31.91,31.84,31.91,279100.0,23.1887,23.2397,23.1887,23.2397,279100.0
2012-06-25 15:25:00,31.91,31.93,31.88,31.89,82700.0,23.2397,23.2543,23.2179,23.2251,82700.0
2012-06-25 15:30:00,31.89,31.89,31.84,31.87,354000.0,23.2251,23.2251,23.1887,23.2106,354000.0
2012-06-25 15:35:00,31.86,31.91,31.85,31.88,205900.0,23.2033,23.2397,23.196,23.2179,205900.0
2012-06-25 15:40:00,31.88,31.9,31.85,31.86,230200.0,23.2179,23.2324,23.196,23.2033,230200.0
2012-06-25 15:45:00,31.86,31.89,31.85,31.89,208800.0,23.2033,23.2251,23.196,23.2251,208800.0
2012-06-25 15:50:00,31.89,31.9,31.82,31.84,382400.0,23.2251,23.2324,23.1742,23.1887,382400.0
2012-06-25 15:55:00,31.84,31.86,31.8,31.82,1488700.0,23.1887,23.2033,23.1596,23.1742,1488700.0
2012-06-26 09:30:00,32.31,32.31,32.17,32.19,404000.0,23.531,23.531,23.4291,23.4436,404000.0
2012-06-26 09:35:00,32.2,32.28,32.19,32.25,369800.0,23.4509,23.5092,23.4436,23.4873,369800.0
2012-06-26 09:40:00,32.24,32.32,32.24,32.29,393700.0,23.48,23.5383,23.48,23.5164,393700.0
2012-06-26 09:45:00,32.3,32.32,32.29,32.32,921300.0,23.5237,23.5383,23.5164,23.5383,921300.0
2012-06-26 09:50:00,32.32,32.32,32.29,32.29,679400.0,23.5383,23.5383,23.5164,23.5164,679400.0
2012-06-26 09:55:00,32.3,32.3,32.24,32.25,166500.0,23.5237,23.5237,23.48,23.4873,166500.0
2012-06-26 10:00:00,32.24,32.28,32.21,32.28,426000.0,23.48,23.5092,23.4582,23.5092,426000.0
2012-06-26 10:05:00,32.27,32.32,32.26,32.27,213000.0,23.5019,23.5383,23.4946,23.5019,213000.0
2012-06-26 10:10:00,32.26,32.27,32.19,32.2,173900.0,23.4946,23.5019,23.4436,23.4509,173900.0
2012-06-26 10:15:00,32.2,32.22,32.12,32.14,312700.0,23.4509,23.4655,23.3926,23.4072,312700.0
2012-06-26 10:20:00,32.14,32.18,32.12,32.14,177800.0,23.4072,23.4363,23.3926,23.4072,177800.0
2012-06-26 10:25:00,32.14,32.19,32.11,32.12,164100.0,23.4072,23.4436,23.3854,23.3926,164100.0
2012-06-26 10:30:00,32.12,32.13,32.08,32.11,225000.0,23.3926,23.3999,23.3635,23.3854,225000.0
2012-06-26 10:35:00,32.11,32.15,32.1,32.14,185800.0,23.3854,23.4145,23.3781,23.4072,185800.0
2012-06-26 10:40:00,32.14,32.14,32.11,32.12,124800.0,23.4072,23.4072,23.3854,23.3926,124800.0
2012-06-26 10:45:00,32.12,32.12,32.07,32.08,157400.0,23.3926,23.3926,23.3562,23.3635,157400.0
2012-06-26 10:50:00,32.08,32.11,32.06,32.08,243100.0,23.3635,23.3854,23.3489,23.3635,243100.0
2012-06-26 10:55:00,32.09,32.12,32.08,32.11,152300.0,23.3708,23.3926,23.3635,23.3854,152300.0
2012-06-26 11:00:00,32.11,32.17,32.1,32.16,172500.0,23.3854,23.4291,23.3781,23.4218,172500.0
2012-06-26 11:05:00,32.16,32.17,32.06,32.06,195200.0,23.4218,23.4291,23.3489,23.3489,195200.0
2012-06-26 11:10:00,32.06,32.08,32.01,32.07,251500.0,23.3489,23.3635,23.3125,23.3562,251500.0
2012-06-26 11:15:00,32.08,32.1,32.04,32.09,134100.0,23.3635,23.3781,23.3344,23.3708,134100.0
2012-06-26 11:20:00,32.1,32.11,32.08,32.09,87200.0,23.3781,23.3854,23.3635,23.3708,87200.0
2012-06-26 11:25:00,32.09,32.12,32.08,32.1,112700.0,23.3708,23.3926,23.3635,23.3781,112700.0
2012-06-26 11:30:00,32.11,32.14,32.1,32.11,66800.0,23.3854,23.4072,23.3781,23.3854,66800.0
2012-06-26 11:35:00,32.11,32.14,32.11,32.12,61700.0,23.3854,23.4072,23.3854,23.3926,61700.0
2012-06-26 11:40:00,32.12,32.13,32.1,32.11,87900.0,23.3926,23.3999,23.3781,23.3854,87900.0
2012-06-26 11:45:00,32.12,32.16,32.1,32.16,112800.0,23.3926,23.4218,23.3781,23.4218,112800.0
2012-06-26 11:50:00,32.16,32.21,32.16,32.2,123200.0,23.4218,23.4582,23.4218,23.4509,123200.0
2012-06-26 11:55:00,32.2,32.21,32.18,32.18,32100.0,23.4509,23.4582,23.4363,23.4363,32100.0
2012-06-26 12:00:00,32.19,32.19,32.17,32.17,36300.0,23.4436,23.4436,23.4291,23.4291,36300.0
2012-06-26 12:05:00,32.17,32.22,32.17,32.2,117300.0,23.4291,23.4655,23.4291,23.4509,117300.0
2012-06-26 12:10:00,32.21,32.26,32.2,32.21,133800.0,23.4582,23.4946,23.4509,23.4582,133800.0
2012-06-26 12:15:00,32.2,32.22,32.19,32.2,53800.0,23.4509,23.4655,23.4436,23.4509,53800.0
2012-06-26 12:20:00,32.21,32.21,32.19,32.19,52000.0,23.4582,23.4582,23.4436,23.4436,52000.0
2012-06-26 12:25:00,32.19,32.19,32.17,32.17,68400.0,23.4436,23.4436,23.4291,23.4291,68400.0
2012-06-26 12:30:00,32.18,32.21,32.17,32.21,100100.0,23.4363,23.4582,23.4291,23.4582,100100.0
2012-06-26 12:35:00,32.2,32.23,32.19,32.2,98600.0,23.4509,23.4728,23.4436,23.4509,98600.0
2012-06-26 12:40:00,32.19,32.23,32.19,32.23,85100.0,23.4436,23.4728,23.4436,23.4728,85100.0
2012-06-26 12:45:00,32.24,32.25,32.22,32.23,47300.0,23.48,23.4873,23.4655,23.4728,47300.0
2012-06-26 12:50:00,32.23,32.23,32.2,32.21,83900.0,23.4728,23.4728,23.4509,23.4582,83900.0
2012-06-26 12:55:00,32.2,32.22,32.19,32.2,131500.0,23.4509,23.4655,23.4436,23.4509,131500.0
2012-06-26 13:00:00,32.2,32.21,32.19,32.19,37600.0,23.4509,23.4582,23.4436,23.4436,37600.0
2012-06-26 13:05:00,32.19,32.2,32.18,32.19,74000.0,23.4436,23.4509,23.4363,23.4436,74000.0
2012-06-26 13:10:00,32.18,32.2,32.18,32.18,42600.0,23.4363,23.4509,23.4363,23.4363,42600.0
2012-06-26 13:15:00,32.18,32.2,32.17,32.17,90700.0,23.4363,23.4509,23.4291,23.4291,90700.0
2012-06-26 13:20:00,32.17,32.18,32.15,32.17,143900.0,23.4291,23.4363,23.4145,23.4291,143900.0
2012-06-26 13:25:00,32.17,32.17,32.15,32.16,70500.0,23.4291,23.4291,23.4145,23.4218,70500.0
2012-06-26 13:30:00,32.15,32.15,32.11,32.14,170500.0,23.4145,23.4145,23.3854,23.4072,170500.0
2012-06-26 13:35:00,32.14,32.18,32.13,32.18,61100.0,23.4072,23.4363,23.3999,23.4363,61100.0
2012-06-26 13:40:00,32.18,32.19,32.17,32.17,117700.0,23.4363,23.4436,23.4291,23.4291,117700.0
2012-06-26 13:45:00,32.18,32.19,32.15,32.17,90500.0,23.4363,23.4436,23.4145,23.4291,90500.0
2012-06-26 13:50:00,32.18,32.2,32.17,32.18,151900.0,23.4363,23.4509,23.4291,23.4363,151900.0
2012-06-26 13:55:00,32.18,32.21,32.17,32.21,107600.0,23.4363,23.4582,23.4291,23.4582,107600.0
2012-06-26 14:00:00,32.21,32.24,32.2,32.22,68000.0,23.4582,23.48,23.4509,23.4655,68000.0
2012-06-26 14:05:00,32.21,32.25,32.21,32.25,84400.0,23.4582,23.4873,23.4582,23.4873,84400.0
2012-06-26 14:10:00,32.24,32.26,32.24,32.26,32000.0,23.48,23.4946,23.48,23.4946,32000.0
2012-06-26 14:15:00,32.26,32.28,32.24,32.27,78800.0,23.4946,23.5092,23.48,23.5019,78800.0
2012-06-26 14:20:00,32.28,32.3,32.27,32.29,214500.0,23.5092,23.5237,23.5019,23.5164,214500.0
2012-06-26 14:25:00,32.3,32.3,32.28,32.29,233600.0,23.5237,23.5237,23.5092,23.5164,233600.0
2012-06-26 14:30:00,32.29,32.29,32.24,32.26,101900.0,23.5164,23.5164,23.48,23.4946,101900.0
2012-06-26 14:35:00,32.26,32.27,32.23,32.24,184700.0,23.4946,23.5019,23.4728,23.48,184700.0
2012-06-26 14:40:00,32.24,32.26,32.22,32.22,182000.0,23.48,23.4946,23.4655,23.4655,182000.0
2012-06-26 14:45:00,32.22,32.25,32.21,32.25,266600.0,23.4655,23.4873,23.4582,23.4873,266600.0
2012-06-26 14:50:00,32.25,32.25,32.17,32.17,414000.0,23.4873,23.4873,23.4291,23.4291,414000.0
2012-06-26 14:55:00,32.17,32.23,32.16,32.21,454500.0,23.4291,23.4728,23.4218,23.4582,454500.0
2012-06-26 15:00:00,32.22,32.26,32.22,32.24,280600.0,23.4655,23.4946,23.4655,23.48,280600.0
2012-06-26 15:05:00,32.24,32.28,32.22,32.27,313700.0,23.48,23.5092,23.4655,23.5019,313700.0
2012-06-26 15:10:00,32.27,32.29,32.24,32.25,280900.0,23.5019,23.5164,23.48,23.4873,280900.0
2012-06-26 15:15:00,32.25,32.29,32.25,32.26,220800.0,23.4873,23.5164,23.4873,23.4946,220800.0
2012-06-26 15:20:00,32.26,32.27,32.25,32.27,63200.0,23.4946,23.5019,23.4873,23.5019,63200.0
2012-06-26 15:25:00,32.26,32.26,32.22,32.26,391300.0,23.4946,23.4946,23.4655,23.4946,391300.0
2012-06-26 15:30:00,32.25,32.27,32.24,32.25,148400.0,23.4873,23.5019,23.48,23.4873,148400.0
2012-06-26 15:35:00,32.25,32.28,32.25,32.26,210000.0,23.4873,23.5092,23.4873,23.4946,210000.0
2012-06-26 15:40:00,32.26,32.27,32.23,32.24,237100.0,23.4946,23.5019,23.4728,23.48,237100.0
2012-06-26 15:45:00,32.25,32.28,32.22,32.27,353900.0,23.4873,23.5092,23.4655,23.5019,353900.0
2012-06-26 15:50:00,32.27,32.28,32.25,32.25,409700.0,23.5019,23.5092,23.4873,23.4873,409700.0
2012-06-26 15:55:00,32.25,32.26,32.18,32.19,1392100.0,23.4873,23.4946,23.4363,23.4436,1392100.0
2012-06-27 09:30:00,32.62,32.69,32.61,32.66,340700.0,23.7568,23.8078,23.7495,23.7859,340700.0
2012-06-27 09:35:00,32.67,32.74,32.65,32.69,268200.0,23.7932,23.8442,23.7786,23.8078,268200.0
2012-06-27 09:40:00,32.69,32.7,32.63,32.66,433200.0,23.8078,23.815,23.7641,23.7859,433200.0
2012-06-27 09:45:00,32.66,32.66,32.59,32.61,300600.0,23.7859,23.7859,23.7349,23.7495,300600.0
2012-06-27 09:50:00,32.61,32.63,32.57,32.62,203200.0,23.7495,23.7641,23.7204,23.7568,203200.0
2012-06-27 09:55:00,32.63,32.69,32.61,32.67,383100.0,23.7641,23.8078,23.7495,23.7932,383100.0
2012-06-27 10:00:00,32.69,32.71,32.63,32.68,396900.0,23.8078,23.8223,23.7641,23.8005,396900.0
2012-06-27 10:05:00,32.68,32.73,32.66,32.71,382500.0,23.8005,23.8369,23.7859,23.8223,382500.0
2012-06-27 10:10:00,32.71,32.78,32.71,32.74,343500.0,23.8223,23.8733,23.8223,23.8442,343500.0
2012-06-27 10:15:00,32.75,32.78,32.72,32.74,240100.0,23.8515,23.8733,23.8296,23.8442,240100.0
2012-06-27 10:20:00,32.74,32.75,32.69,32.7,144700.0,23.8442,23.8515,23.8078,23.815,144700.0
2012-06-27 10:25:00,32.7,32.72,32.69,32.71,142800.0,23.815,23.8296,23.8078,23.8223,142800.0
2012-06-27 10:30:00,32.71,32.73,32.68,32.69,424300.0,23.8223,23.8369,23.8005,23.8078,424300.0
2012-06-27 10:35:00,32.69,32.7,32.67,32.7,86600.0,23.8078,23.815,23.7932,23.815,86600.0
2012-06-27 10:40:00,32.69,32.69,32.62,32.65,163900.0,23.8078,23.8078,23.7568,23.7786,163900.0
2012-06-27 10:45:00,32.64,32.66,32.63,32.64,262500.0,23.7714,23.7859,23.7641,23.7714,262500.0
2012-06-27 10:50:00,32.64,32.65,32.61,32.63,115000.0,23.7714,23.7786,23.7495,23.7641,115000.0
2012-06-27 10:55:00,32.63,32.66,32.6,32.64,178800.0,23.7641,23.7859,23.7422,23.7714,178800.0
2012-06-27 11:00:00,32.65,32.66,32.64,32.65,53800.0,23.7786,23.7859,23.7714,23.7786,53800.0
2012-06-27 11:05:00,32.66,32.67,32.65,32.65,180700.0,23.7859,23.7932,23.7786,23.7786,180700.0
2012-06-27 11:10:00,32.65,32.65,32.57,32.58,121100.0,23.7786,23.7786,23.7204,23.7277,121100.0
2012-06-27 11:15:00,32.58,32.61,32.58,32.59,198400.0,23.7277,23.7495,23.7277,23.7349,198400.0
2012-06-27 11:20:00,32.59,32.6,32.58,32.59,59900.0,23.7349,23.7422,23.7277,23.7349,59900.0
2012-06-27 11:25:00,32.58,32.58,32.54,32.56,657900.0,23.7277,23.7277,23.6985,23.7131,657900.0
2012-06-27 11:30:00,32.56,32.61,32.56,32.61,223200.0,23.7131,23.7495,23.7131,23.7495,223200.0
2012-06-27 11:35:00,32.62,32.65,32.62,32.64,88300.0,23.7568,23.7786,23.7568,23.7714,88300.0
2012-06-27 11:40:00,32.63,32.67,32.62,32.65,134000.0,23.7641,23.7932,23.7568,23.7786,134000.0
2012-06-27 11:45:00,32.64,32.65,32.61,32.62,159600.0,23.7714,23.7786,23.7495,23.7568,159600.0
2012-06-27 11:50:00,32.61,32.61,32.59,32.6,114000.0,23.7495,23.7495,23.7349,23.7422,114000.0
2012-06-27 11:55:00,32.61,32.63,32.59,32.6,160800.0,23.7495,23.7641,23.7349,23.7422,160800.0
2012-06-27 12:00:00,32.6,32.65,32.6,32.65,58700.0,23.7422,23.7786,23.7422,23.7786,58700.0
2012-06-27 12:05:00,32.65,32.69,32.65,32.68,79900.0,23.7786,23.8078,23.7786,23.8005,79900.0
2012-06-27 12:10:00,32.68,32.68,32.64,32.65,78600.0,23.8005,23.8005,23.7714,23.7786,78600.0
2012-06-27 12:15:00,32.64,32.65,32.62,32.64,70900.0,23.7714,23.7786,23.7568,23.7714,70900.0
2012-06-27 12:20:00,32.64,32.64,32.63,32.63,6000.0,23.7714,23.7714,23.7641,23.7641,6000.0
2012-06-27 12:25:00,32.63,32.66,32.63,32.65,99200.0,23.7641,23.7859,23.7641,23.7786,99200.0
2012-06-27 12:30:00,32.65,32.65,32.62,32.64,122000.0,23.7786,23.7786,23.7568,23.7714,122000.0
2012-06-27 12:35:00,32.64,32.69,32.64,32.69,191800.0,23.7714,23.8078,23.7714,23.8078,191800.0
2012-06-27 12:40:00,32.69,32.7,32.68,32.69,90400.0,23.8078,23.815,23.8005,23.8078,90400.0
2012-06-27 12:45:00,32.68,32.7,32.68,32.69,102800.0,23.8005,23.815,23.8005,23.8078,102800.0
2012-06-27 12:50:00,32.69,32.71,32.69,32.69,31700.0,23.8078,23.8223,23.8078,23.8078,31700.0
2012-06-27 12:55:00,32.69,32.7,32.68,32.68,56000.0,23.8078,23.815,23.8005,23.8005,56000.0
2012-06-27 13:00:00,32.68,32.71,32.68,32.71,58900.0,23.8005,23.8223,23.8005,23.8223,58900.0
2012-06-27 13:05:00,32.71,32.73,32.69,32.71,31100.0,23.8223,23.8369,23.8078,23.8223,31100.0
2012-06-27 13:10:00,32.72,32.72,32.71,32.71,24200.0,23.8296,23.8296,23.8223,23.8223,24200.0
2012-06-27 13:15:00,32.72,32.72,32.68,32.7,73700.0,23.8296,23.8296,23.8005,23.815,73700.0
2012-06-27 13:20:00,32.7,32.7,32.68,32.69,141000.0,23.815,23.815,23.8005,23.8078,141000.0
2012-06-27 13:25:00,32.68,32.69,32.66,32.68,147300.0,23.8005,23.8078,23.7859,23.8005,147300.0
2012-06-27 13:30:00,32.68,32.69,32.66,32.68,213400.0,23.8005,23.8078,23.7859,23.8005,213400.0
2012-06-27 13:35:00,32.68,32.69,32.66,32.68,144400.0,23.8005,23.8078,23.7859,23.8005,144400.0
2012-06-27 13:40:00,32.68,32.69,32.65,32.65,100100.0,23.8005,23.8078,23.7786,23.7786,100100.0
2012-06-27 13:45:00,32.65,32.65,32.62,32.65,143000.0,23.7786,23.7786,23.7568,23.7786,143000.0
2012-06-27 13:50:00,32.65,32.65,32.59,32.61,61500.0,23.7786,23.7786,23.7349,23.7495,61500.0
2012-06-27 13:55:00,32.61,32.62,32.59,32.62,124900.0,23.7495,23.7568,23.7349,23.7568,124900.0
2012-06-27 14:00:00,32.62,32.63,32.6,32.6,18900.0,23.7568,23.7641,23.7422,23.7422,18900.0
2012-06-27 14:05:00,32.6,32.61,32.55,32.56,106600.0,23.7422,23.7495,23.7058,23.7131,106600.0
2012-06-27 14:10:00,32.56,32.59,32.55,32.55,64500.0,23.7131,23.7349,23.7058,23.7058,64500.0
2012-06-27 14:15:00,32.55,32.59,32.55,32.58,72500.0,23.7058,23.7349,23.7058,23.7277,72500.0
2012-06-27 14:20:00,32.58,32.59,32.58,32.58,58700.0,23.7277,23.7349,23.7277,23.7277,58700.0
2012-06-27 14:25:00,32.59,32.59,32.57,32.57,35300.0,23.7349,23.7349,23.7204,23.7204,35300.0
2012-06-27 14:30:00,32.58,32.6,32.56,32.59,25100.0,23.7277,23.7422,23.7131,23.7349,25100.0
2012-06-27 14:35:00,32.59,32.6,32.57,32.58,74100.0,23.7349,23.7422,23.7204,23.7277,74100.0
2012-06-27 14:40:00,32.58,32.58,32.56,32.56,23400.0,23.7277,23.7277,23.7131,23.7131,23400.0
2012-06-27 14:45:00,32.56,32.58,32.55,32.56,96600.0,23.7131,23.7277,23.7058,23.7131,96600.0
2012-06-27 14:50:00,32.56,32.58,32.55,32.55,59600.0,23.7131,23.7277,23.7058,23.7058,59600.0
2012-06-27 14:55:00,32.55,32.55,32.51,32.53,129500.0,23.7058,23.7058,23.6767,23.6912,129500.0
2012-06-27 15:00:00,32.54,32.55,32.54,32.54,36400.0,23.6985,23.7058,23.6985,23.6985,36400.0
2012-06-27 15:05:00,32.54,32.55,32.53,32.54,139100.0,23.6985,23.7058,23.6912,23.6985,139100.0
2012-06-27 15:10:00,32.54,32.6,32.54,32.59,157300.0,23.6985,23.7422,23.6985,23.7349,157300.0
2012-06-27 15:15:00,32.6,32.61,32.59,32.59,125700.0,23.7422,23.7495,23.7349,23.7349,125700.0
2012-06-27 15:20:00,32.59,32.65,32.59,32.63,317600.0,23.7349,23.7786,23.7349,23.7641,317600.0
2012-06-27 15:25:00,32.63,32.64,32.62,32.63,127400.0,23.7641,23.7714,23.7568,23.7641,127400.0
2012-06-27 15:30:00,32.64,32.67,32.62,32.66,405400.0,23.7714,23.7932,23.7568,23.7859,405400.0
2012-06-27 15:35:00,32.66,32.69,32.66,32.69,379300.0,23.7859,23.8078,23.7859,23.8078,379300.0
2012-06-27 15:40:00,32.69,32.72,32.68,32.7,347800.0,23.8078,23.8296,23.8005,23.815,347800.0
2012-06-27 15:45:00,32.7,32.72,32.68,32.69,398900.0,23.815,23.8296,23.8005,23.8078,398900.0
2012-06-27 15:50:00,32.69,32.7,32.65,32.66,441400.0,23.8078,23.815,23.7786,23.7859,441400.0
2012-06-27 15:55:00,32.65,32.66,32.63,32.66,826200.0,23.7786,23.7859,23.7641,23.7859,826200.0
2012-06-28 09:30:00,32.22,32.24,32.12,32.17,323500.0,23.4655,23.48,23.3926,23.4291,323500.0
2012-06-28 09:35:00,32.17,32.24,32.16,32.21,232500.0,23.4291,23.48,23.4218,23.4582,232500.0
2012-06-28 09:40:00,32.2,32.26,32.2,32.25,156800.0,23.4509,23.4946,23.4509,23.4873,156800.0
2012-06-28 09:45:00,32.23,32.27,32.22,32.26,82200.0,23.4728,23.5019,23.4655,23.4946,82200.0
2012-06-28 09:50:00,32.26,32.3,32.25,32.3,130600.0,23.4946,23.5237,23.4873,23.5237,130600.0
2012-06-28 09:55:00,32.3,32.31,32.25,32.27,141000.0,23.5237,23.531,23.4873,23.5019,141000.0
2012-06-28 10:00:00,32.27,32.31,32.25,32.3,173600.0,23.5019,23.531,23.4873,23.5237,173600.0
2012-06-28 10:05:00,32.3,32.3,32.18,32.24,356800.0,23.5237,23.5237,23.4363,23.48,356800.0
2012-06-28 10:10:00,32.24,32.29,32.23,32.26,223800.0,23.48,23.5164,23.4728,23.4946,223800.0
2012-06-28 10:15:00,32.25,32.33,32.23,32.32,197400.0,23.4873,23.5456,23.4728,23.5383,197400.0
2012-06-28 10:20:00,32.32,32.36,32.29,32.31,116600.0,23.5383,23.5674,23.5164,23.531,116600.0
2012-06-28 10:25:00,32.3,32.3,32.22,32.24,80900.0,23.5237,23.5237,23.4655,23.48,80900.0
2012-06-28 10:30:00,32.23,32.23,32.19,32.22,162300.0,23.4728,23.4728,23.4436,23.4655,162300.0
2012-06-28 10:35:00,32.21,32.21,32.1,32.11,402700.0,23.4582,23.4582,23.3781,23.3854,402700.0
2012-06-28 10:40:00,32.1,32.12,32.06,32.11,223000.0,23.3781,23.3926,23.3489,23.3854,223000.0
2012-06-28 10:45:00,32.11,32.15,32.08,32.12,123000.0,23.3854,23.4145,23.3635,23.3926,123000.0
2012-06-28 10:50:00,32.12,32.16,32.12,32.12,97100.0,23.3926,23.4218,23.3926,23.3926,97100.0
2012-06-28 10:55:00,32.13,32.16,32.12,32.16,76700.0,23.3999,23.4218,23.3926,23.4218,76700.0
2012-06-28 11:00:00,32.15,32.16,32.11,32.13,100900.0,23.4145,23.4218,23.3854,23.3999,100900.0
2012-06-28 11:05:00,32.13,32.19,32.13,32.18,87800.0,23.3999,23.4436,23.3999,23.4363,87800.0
2012-06-28 11:10:00,32.17,32.19,32.15,32.18,61500.0,23.4291,23.4436,23.4145,23.4363,61500.0
2012-06-28 11:15:00,32.17,32.2,32.16,32.19,77700.0,23.4291,23.4509,23.4218,23.4436,77700.0
2012-06-28 11:20:00,32.19,32.22,32.19,32.22,22800.0,23.4436,23.4655,23.4436,23.4655,22800.0
2012-06-28 11:25:00,32.22,32.25,32.22,32.22,107400.0,23.4655,23.4873,23.4655,23.4655,107400.0
2012-06-28 11:30:00,32.22,32.26,32.22,32.23,68800.0,23.4655,23.4946,23.4655,23.4728,68800.0
2012-06-28 11:35:00,32.23,32.26,32.23,32.24,81700.0,23.4728,23.4946,23.4728,23.48,81700.0
2012-06-28 11:40:00,32.24,32.25,32.21,32.22,44000.0,23.48,23.4873,23.4582,23.4655,44000.0
2012-06-28 11:45:00,32.23,32.24,32.22,32.24,36800.0,23.4728,23.48,23.4655,23.48,36800.0
2012-06-28 11:50:00,32.23,32.24,32.2,32.21,39300.0,23.4728,23.48,23.4509,23.4582,39300.0
2012-06-28 11:55:00,32.2,32.23,32.2,32.22,46100.0,23.4509,23.4728,23.4509,23.4655,46100.0
2012-06-28 12:00:00,32.23,32.25,32.23,32.24,81800.0,23.4728,23.4873,23.4728,23.48,81800.0
2012-06-28 12:05:00,32.25,32.25,32.22,32.24,50400.0,23.4873,23.4873,23.4655,23.48,50400.0
2012-06-28 12:10:00,32.24,32.26,32.24,32.25,38600.0,23.48,23.4946,23.48,23.4873,38600.0
2012-06-28 12:15:00,32.24,32.25,32.2,32.2,36000.0,23.48,23.4873,23.4509,23.4509,36000.0
2012-06-28 12:20:00,32.2,32.2,32.18,32.19,79100.0,23.4509,23.4509,23.4363,23.4436,79100.0
2012-06-28 12:25:00,32.19,32.21,32.19,32.21,17700.0,23.4436,23.4582,23.4436,23.4582,17700.0
2012-06-28 12:30:00,32.21,32.22,32.18,32.19,46500.0,23.4582,23.4655,23.4363,23.4436,46500.0
2012-06-28 12:35:00,32.19,32.19,32.17,32.19,33500.0,23.4436,23.4436,23.4291,23.4436,33500.0
2012-06-28 12:40:00,32.2,32.2,32.18,32.2,38100.0,23.4509,23.4509,23.4363,23.4509,38100.0
2012-06-28 12:45:00,32.19,32.2,32.17,32.19,31800.0,23.4436,23.4509,23.4291,23.4436,31800.0
2012-06-28 12:50:00,32.18,32.22,32.18,32.21,52100.0,23.4363,23.4655,23.4363,23.4582,52100.0
2012-06-28 12:55:00,32.21,32.23,32.21,32.23,27300.0,23.4582,23.4728,23.4582,23.4728,27300.0
2012-06-28 13:00:00,32.23,32.23,32.17,32.21,74800.0,23.4728,23.4728,23.4291,23.4582,74800.0
2012-06-28 13:05:00,32.21,32.24,32.2,32.22,45900.0,23.4582,23.48,23.4509,23.4655,45900.0
2012-06-28 13:10:00,32.22,32.23,32.21,32.23,22700.0,23.4655,23.4728,23.4582,23.4728,22700.0
2012-06-28 13:15:00,32.23,32.23,32.21,32.22,49200.0,23.4728,23.4728,23.4582,23.4655,49200.0
2012-06-28 13:20:00,32.21,32.22,32.19,32.19,108800.0,23.4582,23.4655,23.4436,23.4436,108800.0
2012-06-28 13:25:00,32.19,32.23,32.19,32.2,69900.0,23.4436,23.4728,23.4436,23.4509,69900.0
2012-06-28 13:30:00,32.21,32.21,32.2,32.2,75200.0,23.4582,23.4582,23.4509,23.4509,75200.0
2012-06-28 13:35:00,32.2,32.2,32.17,32.17,77400.0,23.4509,23.4509,23.4291,23.4291,77400.0
2012-06-28 13:40:00,32.16,32.2,32.16,32.2,51200.0,23.4218,23.4509,23.4218,23.4509,51200.0
2012-06-28 13:45:00,32.2,32.2,32.16,32.16,58600.0,23.4509,23.4509,23.4218,23.4218,58600.0
2012-06-28 13:50:00,32.16,32.18,32.16,32.16,49700.0,23.4218,23.4363,23.4218,23.4218,49700.0
2012-06-28 13:55:00,32.15,32.21,32.15,32.19,64200.0,23.4145,23.4582,23.4145,23.4436,64200.0
2012-06-28 14:00:00,32.2,32.2,32.18,32.2,36700.0,23.4509,23.4509,23.4363,23.4509,36700.0
2012-06-28 14:05:00,32.2,32.2,32.16,32.16,36600.0,23.4509,23.4509,23.4218,23.4218,36600.0
2012-06-28 14:10:00,32.16,32.16,32.14,32.16,43000.0,23.4218,23.4218,23.4072,23.4218,43000.0
2012-06-28 14:15:00,32.16,32.17,32.1,32.15,155800.0,23.4218,23.4291,23.3781,23.4145,155800.0
2012-06-28 14:20:00,32.15,32.15,32.12,32.13,92200.0,23.4145,23.4145,23.3926,23.3999,92200.0
2012-06-28 14:25:00,32.13,32.15,32.13,32.15,65500.0,23.3999,23.4145,23.3999,23.4145,65500.0
2012-06-28 14:30:00,32.14,32.15,32.1,32.14,297900.0,23.4072,23.4145,23.3781,23.4072,297900.0
2012-06-28 14:35:00,32.14,32.16,32.14,32.14,64200.0,23.4072,23.4218,23.4072,23.4072,64200.0
2012-06-28 14:40:00,32.15,32.18,32.15,32.17,78300.0,23.4145,23.4363,23.4145,23.4291,78300.0
2012-06-28 14:45:00,32.18,32.18,32.16,32.18,19700.0,23.4363,23.4363,23.4218,23.4363,19700.0
2012-06-28 14:50:00,32.18,32.18,32.17,32.18,50200.0,23.4363,23.4363,23.4291,23.4363,50200.0
2012-06-28 14:55:00,32.18,32.2,32.18,32.2,96100.0,23.4363,23.4509,23.4363,23.4509,96100.0
2012-06-28 15:00:00,32.2,32.24,32.2,32.23,126800.0,23.4509,23.48,23.4509,23.4728,126800.0
2012-06-28 15:05:00,32.22,32.26,32.21,32.24,152700.0,23.4655,23.4946,23.4582,23.48,152700.0
2012-06-28 15:10:00,32.25,32.25,32.22,32.22,75800.0,23.4873,23.4873,23.4655,23.4655,75800.0
2012-06-28 15:15:00,32.22,32.24,32.21,32.23,36600.0,23.4655,23.48,23.4582,23.4728,36600.0
2012-06-28 15:20:00,32.23,32.27,32.23,32.24,67300.0,23.4728,23.5019,23.4728,23.48,67300.0
2012-06-28 15:25:00,32.24,32.26,32.2,32.26,153200.0,23.48,23.4946,23.4509,23.4946,153200.0
2012-06-28 15:30:00,32.25,32.38,32.25,32.34,239400.0,23.4873,23.582,23.4873,23.5529,239400.0
2012-06-28 15:35:00,32.34,32.44,32.32,32.4,320100.0,23.5529,23.6257,23.5383,23.5966,320100.0
2012-06-28 15:40:00,32.4,32.42,32.33,32.34,226500.0,23.5966,23.6111,23.5456,23.5529,226500.0
2012-06-28 15:45:00,32.35,32.44,32.35,32.42,379100.0,23.5601,23.6257,23.5601,23.6111,379100.0
2012-06-28 15:50:00,32.42,32.46,32.37,32.39,417900.0,23.6111,23.6403,23.5747,23.5893,417900.0
2012-06-28 15:55:00,32.39,32.5,32.39,32.47,1178400.0,23.5893,23.6694,23.5893,23.6475,1178400.0
2012-06-29 09:30:00,33.23,33.34,33.23,33.3,819100.0,24.201,24.2812,24.201,24.252,819100.0
2012-06-29 09:35:00,33.31,33.34,33.21,33.22,545000.0,24.2593,24.2812,24.1865,24.1938,545000.0
2012-06-29 09:40:00,33.23,33.29,33.2,33.24,160200.0,24.201,24.2447,24.1792,24.2083,160200.0
2012-06-29 09:45:00,33.24,33.27,33.22,33.22,169700.0,24.2083,24.2302,24.1938,24.1938,169700.0
2012-06-29 09:50:00,33.23,33.26,33.22,33.23,183300.0,24.201,24.2229,24.1938,24.201,183300.0
2012-06-29 09:55:00,33.23,33.27,33.21,33.27,107600.0,24.201,24.2302,24.1865,24.2302,107600.0
2012-06-29 10:00:00,33.28,33.34,33.27,33.33,207000.0,24.2375,24.2812,24.2302,24.2739,207000.0
2012-06-29 10:05:00,33.33,33.35,33.32,33.33,162200.0,24.2739,24.2884,24.2666,24.2739,162200.0
2012-06-29 10:10:00,33.34,33.37,33.33,33.33,185300.0,24.2812,24.303,24.2739,24.2739,185300.0
2012-06-29 10:15:00,33.34,33.41,33.33,33.41,187900.0,24.2812,24.3321,24.2739,24.3321,187900.0
2012-06-29 10:20:00,33.42,33.44,33.35,33.35,186900.0,24.3394,24.354,24.2884,24.2884,186900.0
2012-06-29 10:25:00,33.35,33.36,33.33,33.35,207800.0,24.2884,24.2957,24.2739,24.2884,207800.0
2012-06-29 10:30:00,33.35,33.37,33.31,33.34,187400.0,24.2884,24.303,24.2593,24.2812,187400.0
2012-06-29 10:35:00,33.33,33.36,33.32,33.36,211800.0,24.2739,24.2957,24.2666,24.2957,211800.0
2012-06-29 10:40:00,33.36,33.4,33.35,33.39,117300.0,24.2957,24.3249,24.2884,24.3176,117300.0
2012-06-29 10:45:00,33.38,33.41,33.38,33.41,312400.0,24.3103,24.3321,24.3103,24.3321,312400.0
2012-06-29 10:50:00,33.41,33.43,33.39,33.4,265300.0,24.3321,24.3467,24.3176,24.3249,265300.0
2012-06-29 10:55:00,33.39,33.4,33.38,33.4,157500.0,24.3176,24.3249,24.3103,24.3249,157500.0
2012-06-29 11:00:00,33.4,33.41,33.36,33.37,164100.0,24.3249,24.3321,24.2957,24.303,164100.0
2012-06-29 11:05:00,33.37,33.37,33.33,33.33,109500.0,24.303,24.303,24.2739,24.2739,109500.0
2012-06-29 11:10:00,33.33,33.37,33.32,33.32,108500.0,24.2739,24.303,24.2666,24.2666,108500.0
2012-06-29 11:15:00,33.32,33.37,33.32,33.36,86900.0,24.2666,24.303,24.2666,24.2957,86900.0
2012-06-29 11:20:00,33.36,33.39,33.36,33.38,83900.0,24.2957,24.3176,24.2957,24.3103,83900.0
2012-06-29 11:25:00,33.38,33.41,33.36,33.41,238000.0,24.3103,24.3321,24.2957,24.3321,238000.0
2012-06-29 11:30:00,33.41,33.44,33.38,33.43,268900.0,24.3321,24.354,24.3103,24.3467,268900.0
2012-06-29 11:35:00,33.43,33.45,33.42,33.42,117000.0,24.3467,24.3613,24.3394,24.3394,117000.0
2012-06-29 11:40:00,33.42,33.42,33.39,33.4,126400.0,24.3394,24.3394,24.3176,24.3249,126400.0
2012-06-29 11:45:00,33.39,33.4,33.36,33.37,45600.0,24.3176,24.3249,24.2957,24.303,45600.0
2012-06-29 11:50:00,33.36,33.37,33.34,33.35,70100.0,24.2957,24.303,24.2812,24.2884,70100.0
2012-06-29 11:55:00,33.36,33.36,33.34,33.35,42100.0,24.2957,24.2957,24.2812,24.2884,42100.0
2012-06-29 12:00:00,33.35,33.36,33.34,33.34,35800.0,24.2884,24.2957,24.2812,24.2812,35800.0
2012-06-29 12:05:00,33.35,33.36,33.33,33.34,107300.0,24.2884,24.2957,24.2739,24.2812,107300.0
2012-06-29 12:10:00,33.34,33.35,33.31,33.31,80700.0,24.2812,24.2884,24.2593,24.2593,80700.0
2012-06-29 12:15:00,33.31,33.32,33.3,33.32,121500.0,24.2593,24.2666,24.252,24.2666,121500.0
2012-06-29 12:20:00,33.31,33.31,33.29,33.3,147000.0,24.2593,24.2593,24.2447,24.252,147000.0
2012-06-29 12:25:00,33.29,33.31,33.29,33.3,54900.0,24.2447,24.2593,24.2447,24.252,54900.0
2012-06-29 12:30:00,33.31,33.31,33.29,33.29,63100.0,24.2593,24.2593,24.2447,24.2447,63100.0
2012-06-29 12:35:00,33.29,33.3,33.29,33.29,13300.0,24.2447,24.252,24.2447,24.2447,13300.0
2012-06-29 12:40:00,33.3,33.3,33.29,33.3,40900.0,24.252,24.252,24.2447,24.252,40900.0
2012-06-29 12:45:00,33.29,33.31,33.29,33.3,80800.0,24.2447,24.2593,24.2447,24.252,80800.0
2012-06-29 12:50:00,33.3,33.31,33.29,33.31,39900.0,24.252,24.2593,24.2447,24.2593,39900.0
2012-06-29 12:55:00,33.3,33.34,33.3,33.34,51200.0,24.252,24.2812,24.252,24.2812,51200.0
2012-06-29 13:00:00,33.34,33.37,33.34,33.36,85200.0,24.2812,24.303,24.2812,24.2957,85200.0
2012-06-29 13:05:00,33.37,33.37,33.35,33.37,36700.0,24.303,24.303,24.2884,24.303,36700.0
2012-06-29 13:10:00,33.37,33.4,33.36,33.39,81200.0,24.303,24.3249,24.2957,24.3176,81200.0
2012-06-29 13:15:00,33.4,33.42,33.39,33.41,82800.0,24.3249,24.3394,24.3176,24.3321,82800.0
2012-06-29 13:20:00,33.41,33.43,33.41,33.41,35400.0,24.3321,24.3467,24.3321,24.3321,35400.0
2012-06-29 13:25:00,33.41,33.41,33.4,33.41,44000.0,24.3321,24.3321,24.3249,24.3321,44000.0
2012-06-29 13:30:00,33.41,33.43,33.4,33.42,69600.0,24.3321,24.3467,24.3249,24.3394,69600.0
2012-06-29 13:35:00,33.43,33.43,33.41,33.43,49700.0,24.3467,24.3467,24.3321,24.3467,49700.0
2012-06-29 13:40:00,33.42,33.43,33.41,33.42,106300.0,24.3394,24.3467,24.3321,24.3394,106300.0
2012-06-29 13:45:00,33.42,33.44,33.42,33.43,40800.0,24.3394,24.354,24.3394,24.3467,40800.0
2012-06-29 13:50:00,33.43,33.44,33.42,33.44,23900.0,24.3467,24.354,24.3394,24.354,23900.0
2012-06-29 13:55:00,33.44,33.45,33.43,33.44,69500.0,24.354,24.3613,24.3467,24.354,69500.0
2012-06-29 14:00:00,33.44,33.45,33.42,33.42,171200.0,24.354,24.3613,24.3394,24.3394,171200.0
2012-06-29 14:05:00,33.43,33.44,33.42,33.42,53900.0,24.3467,24.354,24.3394,24.3394,53900.0
2012-06-29 14:10:00,33.42,33.43,33.42,33.42,32800.0,24.3394,24.3467,24.3394,24.3394,32800.0
2012-06-29 14:15:00,33.43,33.45,33.42,33.44,61200.0,24.3467,24.3613,24.3394,24.354,61200.0
2012-06-29 14:20:00,33.44,33.44,33.43,33.44,44500.0,24.354,24.354,24.3467,24.354,44500.0
2012-06-29 14:25:00,33.44,33.47,33.43,33.47,58200.0,24.354,24.3758,24.3467,24.3758,58200.0
2012-06-29 14:30:00,33.47,33.47,33.44,33.45,78000.0,24.3758,24.3758,24.354,24.3613,78000.0
2012-06-29 14:35:00,33.44,33.49,33.44,33.47,364300.0,24.354,24.3904,24.354,24.3758,364300.0
2012-06-29 14:40:00,33.47,33.49,33.46,33.47,109400.0,24.3758,24.3904,24.3685,24.3758,109400.0
2012-06-29 14:45:00,33.46,33.48,33.46,33.48,96200.0,24.3685,24.3831,24.3685,24.3831,96200.0
2012-06-29 14:50:00,33.47,33.49,33.46,33.48,101900.0,24.3758,24.3904,24.3685,24.3831,101900.0
2012-06-29 14:55:00,33.49,33.56,33.48,33.56,561400.0,24.3904,24.4414,24.3831,24.4414,561400.0
2012-06-29 15:00:00,33.55,33.56,33.55,33.56,158700.0,24.4341,24.4414,24.4341,24.4414,158700.0
2012-06-29 15:05:00,33.56,33.57,33.55,33.56,171100.0,24.4414,24.4487,24.4341,24.4414,171100.0
2012-06-29 15:10:00,33.56,33.58,33.55,33.55,461100.0,24.4414,24.4559,24.4341,24.4341,461100.0
2012-06-29 15:15:00,33.55,33.56,33.53,33.55,216200.0,24.4341,24.4414,24.4195,24.4341,216200.0
2012-06-29 15:20:00,33.55,33.55,33.51,33.52,212100.0,24.4341,24.4341,24.405,24.4122,212100.0
2012-06-29 15:25:00,33.51,33.54,33.5,33.51,240200.0,24.405,24.4268,24.3977,24.405,240200.0
2012-06-29 15:30:00,33.51,33.51,33.48,33.5,343700.0,24.405,24.405,24.3831,24.3977,343700.0
2012-06-29 15:35:00,33.51,33.54,33.5,33.53,240500.0,24.405,24.4268,24.3977,24.4195,240500.0
2012-06-29 15:40:00,33.53,33.57,33.52,33.56,417900.0,24.4195,24.4487,24.4122,24.4414,417900.0
2012-06-29 15:45:00,33.57,33.64,33.57,33.63,864800.0,24.4487,24.4996,24.4487,24.4924,864800.0
2012-06-29 15:50:00,33.64,33.72,33.62,33.72,1456700.0,24.4996,24.5579,24.4851,24.5579,1456700.0
2012-06-29 15:55:00,33.72,33.75,33.66,33.68,2803600.0,24.5579,24.5798,24.5142,24.5288,2803600.0
2012-07-02 09:30:00,33.64,33.69,33.6,33.69,224300.0,24.4996,24.5361,24.4705,24.5361,224300.0
2012-07-02 09:35:00,33.69,33.71,33.65,33.69,176300.0,24.5361,24.5506,24.5069,24.5361,176300.0
2012-07-02 09:40:00,33.69,33.7,33.67,33.69,196900.0,24.5361,24.5433,24.5215,24.5361,196900.0
2012-07-02 09:45:00,33.7,33.76,33.69,33.75,276700.0,24.5433,24.587,24.5361,24.5798,276700.0
2012-07-02 09:50:00,33.75,33.76,33.68,33.7,114100.0,24.5798,24.587,24.5288,24.5433,114100.0
2012-07-02 09:55:00,33.7,33.71,33.65,33.67,132000.0,24.5433,24.5506,24.5069,24.5215,132000.0
2012-07-02 10:00:00,33.66,33.66,33.48,33.51,589400.0,24.5142,24.5142,24.3831,24.405,589400.0
2012-07-02 10:05:00,33.5,33.53,33.42,33.45,330500.0,24.3977,24.4195,24.3394,24.3613,330500.0
2012-07-02 10:10:00,33.45,33.54,33.45,33.54,131000.0,24.3613,24.4268,24.3613,24.4268,131000.0
2012-07-02 10:15:00,33.54,33.6,33.53,33.58,253500.0,24.4268,24.4705,24.4195,24.4559,253500.0
2012-07-02 10:20:00,33.58,33.66,33.57,33.6,227700.0,24.4559,24.5142,24.4487,24.4705,227700.0
2012-07-02 10:25:00,33.61,33.61,33.49,33.49,260900.0,24.4778,24.4778,24.3904,24.3904,260900.0
2012-07-02 10:30:00,33.5,33.52,33.46,33.47,438000.0,24.3977,24.4122,24.3685,24.3758,438000.0
2012-07-02 10:35:00,33.48,33.49,33.46,33.48,104700.0,24.3831,24.3904,24.3685,24.3831,104700.0
2012-07-02 10:40:00,33.48,33.52,33.46,33.47,116500.0,24.3831,24.4122,24.3685,24.3758,116500.0
2012-07-02 10:45:00,33.47,33.55,33.47,33.54,237700.0,24.3758,24.4341,24.3758,24.4268,237700.0
2012-07-02 10:50:00,33.54,33.57,33.53,33.55,136600.0,24.4268,24.4487,24.4195,24.4341,136600.0
2012-07-02 10:55:00,33.55,33.56,33.49,33.5,87200.0,24.4341,24.4414,24.3904,24.3977,87200.0
2012-07-02 11:00:00,33.49,33.51,33.48,33.51,69600.0,24.3904,24.405,24.3831,24.405,69600.0
2012-07-02 11:05:00,33.51,33.53,33.48,33.49,228300.0,24.405,24.4195,24.3831,24.3904,228300.0
2012-07-02 11:10:00,33.49,33.49,33.41,33.44,176800.0,24.3904,24.3904,24.3321,24.354,176800.0
2012-07-02 11:15:00,33.44,33.51,33.44,33.49,128300.0,24.354,24.405,24.354,24.3904,128300.0
2012-07-02 11:20:00,33.49,33.51,33.47,33.48,93900.0,24.3904,24.405,24.3758,24.3831,93900.0
2012-07-02 11:25:00,33.48,33.48,33.46,33.48,46400.0,24.3831,24.3831,24.3685,24.3831,46400.0
2012-07-02 11:30:00,33.48,33.48,33.47,33.48,106700.0,24.3831,24.3831,24.3758,24.3831,106700.0
2012-07-02 11:35:00,33.48,33.55,33.48,33.53,135400.0,24.3831,24.4341,24.3831,24.4195,135400.0
2012-07-02 11:40:00,33.53,33.54,33.51,33.54,43800.0,24.4195,24.4268,24.405,24.4268,43800.0
2012-07-02 11:45:00,33.53,33.54,33.51,33.51,69100.0,24.4195,24.4268,24.405,24.405,69100.0
2012-07-02 11:50:00,33.51,33.53,33.5,33.51,136100.0,24.405,24.4195,24.3977,24.405,136100.0
2012-07-02 11:55:00,33.51,33.51,33.48,33.48,53900.0,24.405,24.405,24.3831,24.3831,53900.0
2012-07-02 12:00:00,33.48,33.48,33.48,33.48,5600.0,24.3831,24.3831,24.3831,24.3831,5600.0
2012-07-02 12:05:00,33.48,33.5,33.47,33.5,76100.0,24.3831,24.3977,24.3758,24.3977,76100.0
2012-07-02 12:10:00,33.5,33.52,33.49,33.51,39400.0,24.3977,24.4122,24.3904,24.405,39400.0
2012-07-02 12:15:00,33.51,33.52,33.51,33.52,21900.0,24.405,24.4122,24.405,24.4122,21900.0
2012-07-02 12:20:00,33.52,33.55,33.51,33.55,29700.0,24.4122,24.4341,24.405,24.4341,29700.0
2012-07-02 12:25:00,33.55,33.55,33.54,33.54,89400.0,24.4341,24.4341,24.4268,24.4268,89400.0
2012-07-02 12:30:00,33.55,33.55,33.54,33.54,22700.0,24.4341,24.4341,24.4268,24.4268,22700.0
2012-07-02 12:35:00,33.54,33.55,33.5,33.51,215500.0,24.4268,24.4341,24.3977,24.405,215500.0
2012-07-02 12:40:00,33.52,33.53,33.52,33.53,14900.0,24.4122,24.4195,24.4122,24.4195,14900.0
2012-07-02 12:45:00,33.52,33.56,33.52,33.56,58100.0,24.4122,24.4414,24.4122,24.4414,58100.0
2012-07-02 12:50:00,33.56,33.6,33.56,33.58,100600.0,24.4414,24.4705,24.4414,24.4559,100600.0
2012-07-02 12:55:00,33.57,33.59,33.57,33.59,33300.0,24.4487,24.4632,24.4487,24.4632,33300.0
2012-07-02 13:00:00,33.58,33.6,33.58,33.59,208000.0,24.4559,24.4705,24.4559,24.4632,208000.0
2012-07-02 13:05:00,33.59,33.59,33.57,33.58,52300.0,24.4632,24.4632,24.4487,24.4559,52300.0
2012-07-02 13:10:00,33.59,33.59,33.58,33.58,21800.0,24.4632,24.4632,24.4559,24.4559,21800.0
2012-07-02 13:15:00,33.58,33.59,33.58,33.59,21800.0,24.4559,24.4632,24.4559,24.4632,21800.0
2012-07-02 13:20:00,33.58,33.59,33.58,33.58,14300.0,24.4559,24.4632,24.4559,24.4559,14300.0
2012-07-02 13:25:00,33.59,33.59,33.58,33.59,16200.0,24.4632,24.4632,24.4559,24.4632,16200.0
2012-07-02 13:30:00,33.59,33.59,33.58,33.58,28200.0,24.4632,24.4632,24.4559,24.4559,28200.0
2012-07-02 13:35:00,33.58,33.59,33.57,33.57,24600.0,24.4559,24.4632,24.4487,24.4487,24600.0
2012-07-02 13:40:00,33.58,33.58,33.57,33.57,22900.0,24.4559,24.4559,24.4487,24.4487,22900.0
2012-07-02 13:45:00,33.58,33.58,33.57,33.58,15100.0,24.4559,24.4559,24.4487,24.4559,15100.0
2012-07-02 13:50:00,33.57,33.59,33.57,33.59,59000.0,24.4487,24.4632,24.4487,24.4632,59000.0
2012-07-02 13:55:00,33.58,33.59,33.57,33.57,99000.0,24.4559,24.4632,24.4487,24.4487,99000.0
2012-07-02 14:00:00,33.57,33.58,33.55,33.56,62100.0,24.4487,24.4559,24.4341,24.4414,62100.0
2012-07-02 14:05:00,33.56,33.59,33.56,33.59,65200.0,24.4414,24.4632,24.4414,24.4632,65200.0
2012-07-02 14:10:00,33.59,33.6,33.58,33.59,80800.0,24.4632,24.4705,24.4559,24.4632,80800.0
2012-07-02 14:15:00,33.6,33.64,33.58,33.63,163600.0,24.4705,24.4996,24.4559,24.4924,163600.0
2012-07-02 14:20:00,33.62,33.65,33.62,33.62,103300.0,24.4851,24.5069,24.4851,24.4851,103300.0
2012-07-02 14:25:00,33.62,33.64,33.62,33.64,41100.0,24.4851,24.4996,24.4851,24.4996,41100.0
2012-07-02 14:30:00,33.64,33.65,33.63,33.63,50100.0,24.4996,24.5069,24.4924,24.4924,50100.0
2012-07-02 14:35:00,33.63,33.65,33.63,33.63,32300.0,24.4924,24.5069,24.4924,24.4924,32300.0
2012-07-02 14:40:00,33.63,33.64,33.62,33.62,37400.0,24.4924,24.4996,24.4851,24.4851,37400.0
2012-07-02 14:45:00,33.62,33.63,33.61,33.62,23600.0,24.4851,24.4924,24.4778,24.4851,23600.0
2012-07-02 14:50:00,33.61,33.62,33.61,33.62,18900.0,24.4778,24.4851,24.4778,24.4851,18900.0
2012-07-02 14:55:00,33.61,33.63,33.61,33.61,57500.0,24.4778,24.4924,24.4778,24.4778,57500.0
2012-07-02 15:00:00,33.61,33.62,33.6,33.6,74100.0,24.4778,24.4851,24.4705,24.4705,74100.0
2012-07-02 15:05:00,33.6,33.63,33.6,33.6,96600.0,24.4705,24.4924,24.4705,24.4705,96600.0
2012-07-02 15:10:00,33.59,33.59,33.55,33.56,81300.0,24.4632,24.4632,24.4341,24.4414,81300.0
2012-07-02 15:15:00,33.56,33.58,33.56,33.58,34400.0,24.4414,24.4559,24.4414,24.4559,34400.0
2012-07-02 15:20:00,33.58,33.63,33.57,33.63,186800.0,24.4559,24.4924,24.4487,24.4924,186800.0
2012-07-02 15:25:00,33.63,33.65,33.62,33.65,128400.0,24.4924,24.5069,24.4851,24.5069,128400.0
2012-07-02 15:30:00,33.65,33.7,33.65,33.7,267500.0,24.5069,24.5433,24.5069,24.5433,267500.0
2012-07-02 15:35:00,33.69,33.71,33.69,33.7,201600.0,24.5361,24.5506,24.5361,24.5433,201600.0
2012-07-02 15:40:00,33.7,33.72,33.7,33.71,152800.0,24.5433,24.5579,24.5433,24.5506,152800.0
2012-07-02 15:45:00,33.71,33.74,33.71,33.73,334300.0,24.5506,24.5725,24.5506,24.5652,334300.0
2012-07-02 15:50:00,33.73,33.74,33.66,33.66,367200.0,24.5652,24.5725,24.5142,24.5142,367200.0
2012-07-02 15:55:00,33.66,33.68,33.64,33.65,800600.0,24.5142,24.5288,24.4996,24.5069,800600.0
2012-07-03 09:30:00,33.86,33.9,33.81,33.86,520000.0,24.6599,24.689,24.6234,24.6599,520000.0
2012-07-03 09:35:00,33.86,33.9,33.8,33.89,177200.0,24.6599,24.689,24.6162,24.6817,177200.0
2012-07-03 09:40:00,33.9,33.95,33.88,33.93,411500.0,24.689,24.7254,24.6744,24.7108,411500.0
2012-07-03 09:45:00,33.94,34.03,33.93,34.02,846000.0,24.7181,24.7837,24.7108,24.7764,846000.0
2012-07-03 09:50:00,34.03,34.1,34.01,34.09,490900.0,24.7837,24.8347,24.7691,24.8274,490900.0
2012-07-03 09:55:00,34.09,34.15,34.08,34.1,654300.0,24.8274,24.8711,24.8201,24.8347,654300.0
2012-07-03 10:00:00,34.11,34.18,34.11,34.18,345500.0,24.8419,24.8929,24.8419,24.8929,345500.0
2012-07-03 10:05:00,34.18,34.19,34.13,34.17,337000.0,24.8929,24.9002,24.8565,24.8856,337000.0
2012-07-03 10:10:00,34.17,34.17,34.12,34.13,248600.0,24.8856,24.8856,24.8492,24.8565,248600.0
2012-07-03 10:15:00,34.13,34.14,34.06,34.06,193700.0,24.8565,24.8638,24.8055,24.8055,193700.0
2012-07-03 10:20:00,34.06,34.1,34.06,34.1,233500.0,24.8055,24.8347,24.8055,24.8347,233500.0
2012-07-03 10:25:00,34.09,34.11,34.06,34.08,202500.0,24.8274,24.8419,24.8055,24.8201,202500.0
2012-07-03 10:30:00,34.08,34.11,34.07,34.11,92500.0,24.8201,24.8419,24.8128,24.8419,92500.0
2012-07-03 10:35:00,34.1,34.13,34.09,34.11,153100.0,24.8347,24.8565,24.8274,24.8419,153100.0
2012-07-03 10:40:00,34.11,34.13,34.1,34.11,101500.0,24.8419,24.8565,24.8347,24.8419,101500.0
2012-07-03 10:45:00,34.11,34.15,34.11,34.15,342800.0,24.8419,24.8711,24.8419,24.8711,342800.0
2012-07-03 10:50:00,34.15,34.15,34.12,34.13,346400.0,24.8711,24.8711,24.8492,24.8565,346400.0
2012-07-03 10:55:00,34.13,34.14,34.11,34.14,198100.0,24.8565,24.8638,24.8419,24.8638,198100.0
2012-07-03 11:00:00,34.14,34.16,34.13,34.14,110100.0,24.8638,24.8784,24.8565,24.8638,110100.0
2012-07-03 11:05:00,34.15,34.2,34.14,34.18,259600.0,24.8711,24.9075,24.8638,24.8929,259600.0
2012-07-03 11:10:00,34.19,34.2,34.17,34.2,150100.0,24.9002,24.9075,24.8856,24.9075,150100.0
2012-07-03 11:15:00,34.2,34.21,34.19,34.21,51400.0,24.9075,24.9148,24.9002,24.9148,51400.0
2012-07-03 11:20:00,34.21,34.28,34.2,34.26,244700.0,24.9148,24.9657,24.9075,24.9512,244700.0
2012-07-03 11:25:00,34.25,34.28,34.25,34.26,127400.0,24.9439,24.9657,24.9439,24.9512,127400.0
2012-07-03 11:30:00,34.26,34.27,34.22,34.22,159200.0,24.9512,24.9585,24.922,24.922,159200.0
2012-07-03 11:35:00,34.22,34.24,34.22,34.24,91900.0,24.922,24.9366,24.922,24.9366,91900.0
2012-07-03 11:40:00,34.24,34.24,34.2,34.23,141700.0,24.9366,24.9366,24.9075,24.9293,141700.0
2012-07-03 11:45:00,34.23,34.25,34.23,34.24,69600.0,24.9293,24.9439,24.9293,24.9366,69600.0
2012-07-03 11:50:00,34.25,34.26,34.23,34.25,250500.0,24.9439,24.9512,24.9293,24.9439,250500.0
2012-07-03 11:55:00,34.25,34.25,34.23,34.24,366500.0,24.9439,24.9439,24.9293,24.9366,366500.0
2012-07-03 12:00:00,34.24,34.26,34.24,34.24,113100.0,24.9366,24.9512,24.9366,24.9366,113100.0
2012-07-03 12:05:00,34.24,34.25,34.2,34.21,171000.0,24.9366,24.9439,24.9075,24.9148,171000.0
2012-07-03 12:10:00,34.21,34.23,34.19,34.2,169100.0,24.9148,24.9293,24.9002,24.9075,169100.0
2012-07-03 12:15:00,34.2,34.21,34.18,34.18,69600.0,24.9075,24.9148,24.8929,24.8929,69600.0
2012-07-03 12:20:00,34.18,34.2,34.18,34.19,127300.0,24.8929,24.9075,24.8929,24.9002,127300.0
2012-07-03 12:25:00,34.19,34.2,34.19,34.2,61400.0,24.9002,24.9075,24.9002,24.9075,61400.0
2012-07-03 12:30:00,34.2,34.2,34.16,34.18,198900.0,24.9075,24.9075,24.8784,24.8929,198900.0
2012-07-03 12:35:00,34.19,34.23,34.18,34.23,183900.0,24.9002,24.9293,24.8929,24.9293,183900.0
2012-07-03 12:40:00,34.22,34.25,34.22,34.22,214200.0,24.922,24.9439,24.922,24.922,214200.0
2012-07-03 12:45:00,34.22,34.23,34.13,34.14,465500.0,24.922,24.9293,24.8565,24.8638,465500.0
2012-07-03 12:50:00,34.15,34.18,34.14,34.18,381200.0,24.8711,24.8929,24.8638,24.8929,381200.0
2012-07-03 12:55:00,34.18,34.23,34.17,34.21,785100.0,24.8929,24.9293,24.8856,24.9148,785100.0
2012-07-05 09:30:00,34.04,34.08,33.71,34.07,458400.0,24.791,24.8201,24.5506,24.8128,458400.0
2012-07-05 09:35:00,34.07,34.11,34.01,34.11,322500.0,24.8128,24.8419,24.7691,24.8419,322500.0
2012-07-05 09:40:00,34.11,34.14,34.07,34.09,469900.0,24.8419,24.8638,24.8128,24.8274,469900.0
2012-07-05 09:45:00,34.1,34.12,34.04,34.04,287300.0,24.8347,24.8492,24.791,24.791,287300.0
2012-07-05 09:50:00,34.04,34.06,33.98,34.04,467700.0,24.791,24.8055,24.7473,24.791,467700.0
2012-07-05 09:55:00,34.04,34.07,34.03,34.05,154100.0,24.791,24.8128,24.7837,24.7982,154100.0
2012-07-05 10:00:00,34.04,34.05,33.96,33.97,281000.0,24.791,24.7982,24.7327,24.74,281000.0
2012-07-05 10:05:00,33.97,33.99,33.95,33.97,207800.0,24.74,24.7545,24.7254,24.74,207800.0
2012-07-05 10:10:00,33.96,33.99,33.95,33.98,76600.0,24.7327,24.7545,24.7254,24.7473,76600.0
2012-07-05 10:15:00,33.98,34.03,33.97,34.03,173400.0,24.7473,24.7837,24.74,24.7837,173400.0
2012-07-05 10:20:00,34.03,34.07,34.02,34.06,89700.0,24.7837,24.8128,24.7764,24.8055,89700.0
2012-07-05 10:25:00,34.07,34.09,34.04,34.07,73100.0,24.8128,24.8274,24.791,24.8128,73100.0
2012-07-05 10:30:00,34.07,34.09,34.07,34.07,120300.0,24.8128,24.8274,24.8128,24.8128,120300.0
2012-07-05 10:35:00,34.07,34.08,34.05,34.07,78300.0,24.8128,24.8201,24.7982,24.8128,78300.0
2012-07-05 10:40:00,34.07,34.11,34.07,34.09,179900.0,24.8128,24.8419,24.8128,24.8274,179900.0
2012-07-05 10:45:00,34.09,34.11,34.06,34.07,328500.0,24.8274,24.8419,24.8055,24.8128,328500.0
2012-07-05 10:50:00,34.07,34.11,34.07,34.11,311500.0,24.8128,24.8419,24.8128,24.8419,311500.0
2012-07-05 10:55:00,34.1,34.17,34.1,34.17,604400.0,24.8347,24.8856,24.8347,24.8856,604400.0
2012-07-05 11:00:00,34.17,34.2,34.17,34.2,449800.0,24.8856,24.9075,24.8856,24.9075,449800.0
2012-07-05 11:05:00,34.2,34.24,34.19,34.24,374100.0,24.9075,24.9366,24.9002,24.9366,374100.0
2012-07-05 11:10:00,34.24,34.25,34.18,34.18,197600.0,24.9366,24.9439,24.8929,24.8929,197600.0
2012-07-05 11:15:00,34.18,34.2,34.16,34.2,85400.0,24.8929,24.9075,24.8784,24.9075,85400.0
2012-07-05 11:20:00,34.2,34.2,34.17,34.17,103600.0,24.9075,24.9075,24.8856,24.8856,103600.0
2012-07-05 11:25:00,34.17,34.18,34.16,34.18,108300.0,24.8856,24.8929,24.8784,24.8929,108300.0
2012-07-05 11:30:00,34.18,34.19,34.17,34.19,252900.0,24.8929,24.9002,24.8856,24.9002,252900.0
2012-07-05 11:35:00,34.18,34.19,34.11,34.11,218100.0,24.8929,24.9002,24.8419,24.8419,218100.0
2012-07-05 11:40:00,34.11,34.13,34.11,34.12,44500.0,24.8419,24.8565,24.8419,24.8492,44500.0
2012-07-05 11:45:00,34.11,34.15,34.11,34.13,98800.0,24.8419,24.8711,24.8419,24.8565,98800.0
2012-07-05 11:50:00,34.14,34.15,34.13,34.14,68200.0,24.8638,24.8711,24.8565,24.8638,68200.0
2012-07-05 11:55:00,34.15,34.15,34.13,34.15,50000.0,24.8711,24.8711,24.8565,24.8711,50000.0
2012-07-05 12:00:00,34.15,34.15,34.13,34.15,76300.0,24.8711,24.8711,24.8565,24.8711,76300.0
2012-07-05 12:05:00,34.15,34.16,34.14,34.15,31300.0,24.8711,24.8784,24.8638,24.8711,31300.0
2012-07-05 12:10:00,34.14,34.16,34.14,34.16,57600.0,24.8638,24.8784,24.8638,24.8784,57600.0
2012-07-05 12:15:00,34.16,34.16,34.14,34.15,133000.0,24.8784,24.8784,24.8638,24.8711,133000.0
2012-07-05 12:20:00,34.15,34.15,34.12,34.12,150300.0,24.8711,24.8711,24.8492,24.8492,150300.0
2012-07-05 12:25:00,34.12,34.14,34.1,34.1,104800.0,24.8492,24.8638,24.8347,24.8347,104800.0
2012-07-05 12:30:00,34.09,34.09,34.06,34.07,126700.0,24.8274,24.8274,24.8055,24.8128,126700.0
2012-07-05 12:35:00,34.07,34.08,34.06,34.08,37200.0,24.8128,24.8201,24.8055,24.8201,37200.0
2012-07-05 12:40:00,34.08,34.1,34.06,34.1,149200.0,24.8201,24.8347,24.8055,24.8347,149200.0
2012-07-05 12:45:00,34.1,34.1,34.09,34.09,50200.0,24.8347,24.8347,24.8274,24.8274,50200.0
2012-07-05 12:50:00,34.09,34.12,34.09,34.12,107300.0,24.8274,24.8492,24.8274,24.8492,107300.0
2012-07-05 12:55:00,34.12,34.13,34.11,34.13,13500.0,24.8492,24.8565,24.8419,24.8565,13500.0
2012-07-05 13:00:00,34.13,34.13,34.12,34.12,68800.0,24.8565,24.8565,24.8492,24.8492,68800.0
2012-07-05 13:05:00,34.12,34.16,34.11,34.15,149000.0,24.8492,24.8784,24.8419,24.8711,149000.0
2012-07-05 13:10:00,34.14,34.16,34.14,34.15,52500.0,24.8638,24.8784,24.8638,24.8711,52500.0
2012-07-05 13:15:00,34.14,34.14,34.12,34.12,142400.0,24.8638,24.8638,24.8492,24.8492,142400.0
2012-07-05 13:20:00,34.11,34.12,34.11,34.12,160800.0,24.8419,24.8492,24.8419,24.8492,160800.0
2012-07-05 13:25:00,34.13,34.14,34.11,34.13,35100.0,24.8565,24.8638,24.8419,24.8565,35100.0
2012-07-05 13:30:00,34.13,34.15,34.11,34.11,56500.0,24.8565,24.8711,24.8419,24.8419,56500.0
2012-07-05 13:35:00,34.11,34.14,34.11,34.13,33300.0,24.8419,24.8638,24.8419,24.8565,33300.0
2012-07-05 13:40:00,34.12,34.13,34.12,34.12,33000.0,24.8492,24.8565,24.8492,24.8492,33000.0
2012-07-05 13:45:00,34.12,34.18,34.12,34.17,114300.0,24.8492,24.8929,24.8492,24.8856,114300.0
2012-07-05 13:50:00,34.19,34.22,34.18,34.21,157900.0,24.9002,24.922,24.8929,24.9148,157900.0
2012-07-05 13:55:00,34.22,34.24,34.21,34.24,58600.0,24.922,24.9366,24.9148,24.9366,58600.0
2012-07-05 14:00:00,34.24,34.24,34.21,34.23,174200.0,24.9366,24.9366,24.9148,24.9293,174200.0
2012-07-05 14:05:00,34.23,34.25,34.19,34.19,97400.0,24.9293,24.9439,24.9002,24.9002,97400.0
2012-07-05 14:10:00,34.19,34.21,34.19,34.21,62300.0,24.9002,24.9148,24.9002,24.9148,62300.0
2012-07-05 14:15:00,34.21,34.23,34.2,34.22,59000.0,24.9148,24.9293,24.9075,24.922,59000.0
2012-07-05 14:20:00,34.23,34.24,34.21,34.23,52500.0,24.9293,24.9366,24.9148,24.9293,52500.0
2012-07-05 14:25:00,34.23,34.23,34.22,34.23,30400.0,24.9293,24.9293,24.922,24.9293,30400.0
2012-07-05 14:30:00,34.23,34.23,34.21,34.21,39000.0,24.9293,24.9293,24.9148,24.9148,39000.0
2012-07-05 14:35:00,34.21,34.22,34.19,34.2,53300.0,24.9148,24.922,24.9002,24.9075,53300.0
2012-07-05 14:40:00,34.19,34.21,34.19,34.2,61800.0,24.9002,24.9148,24.9002,24.9075,61800.0
2012-07-05 14:45:00,34.2,34.22,34.18,34.19,81800.0,24.9075,24.922,24.8929,24.9002,81800.0
2012-07-05 14:50:00,34.19,34.19,34.16,34.16,47300.0,24.9002,24.9002,24.8784,24.8784,47300.0
2012-07-05 14:55:00,34.16,34.18,34.15,34.15,90700.0,24.8784,24.8929,24.8711,24.8711,90700.0
2012-07-05 15:00:00,34.15,34.17,34.14,34.16,114600.0,24.8711,24.8856,24.8638,24.8784,114600.0
2012-07-05 15:05:00,34.16,34.18,34.16,34.17,136400.0,24.8784,24.8929,24.8784,24.8856,136400.0
2012-07-05 15:10:00,34.17,34.19,34.16,34.16,61000.0,24.8856,24.9002,24.8784,24.8784,61000.0
2012-07-05 15:15:00,34.16,34.17,34.14,34.14,122200.0,24.8784,24.8856,24.8638,24.8638,122200.0
2012-07-05 15:20:00,34.14,34.17,34.12,34.14,89200.0,24.8638,24.8856,24.8492,24.8638,89200.0
2012-07-05 15:25:00,34.13,34.16,34.12,34.15,117200.0,24.8565,24.8784,24.8492,24.8711,117200.0
2012-07-05 15:30:00,34.15,34.16,34.12,34.13,81000.0,24.8711,24.8784,24.8492,24.8565,81000.0
2012-07-05 15:35:00,34.13,34.14,34.1,34.11,110900.0,24.8565,24.8638,24.8347,24.8419,110900.0
2012-07-05 15:40:00,34.11,34.18,34.1,34.14,275500.0,24.8419,24.8929,24.8347,24.8638,275500.0
2012-07-05 15:45:00,34.14,34.16,34.11,34.13,196500.0,24.8638,24.8784,24.8419,24.8565,196500.0
2012-07-05 15:50:00,34.14,34.14,34.07,34.08,261300.0,24.8638,24.8638,24.8128,24.8201,261300.0
2012-07-05 15:55:00,34.08,34.1,34.05,34.09,552000.0,24.8201,24.8347,24.7982,24.8274,552000.0
2012-07-06 09:30:00,33.59,33.66,33.52,33.57,481800.0,24.4632,24.5142,24.4122,24.4487,481800.0
2012-07-06 09:35:00,33.57,33.58,33.49,33.53,596900.0,24.4487,24.4559,24.3904,24.4195,596900.0
2012-07-06 09:40:00,33.52,33.54,33.49,33.5,333700.0,24.4122,24.4268,24.3904,24.3977,333700.0
2012-07-06 09:45:00,33.5,33.5,33.37,33.38,840400.0,24.3977,24.3977,24.303,24.3103,840400.0
2012-07-06 09:50:00,33.38,33.45,33.35,33.38,346400.0,24.3103,24.3613,24.2884,24.3103,346400.0
2012-07-06 09:55:00,33.38,33.44,33.34,33.44,354000.0,24.3103,24.354,24.2812,24.354,354000.0
2012-07-06 10:00:00,33.44,33.46,33.42,33.45,235100.0,24.354,24.3685,24.3394,24.3613,235100.0
2012-07-06 10:05:00,33.45,33.45,33.38,33.41,216900.0,24.3613,24.3613,24.3103,24.3321,216900.0
2012-07-06 10:10:00,33.4,33.44,33.37,33.42,317600.0,24.3249,24.354,24.303,24.3394,317600.0
2012-07-06 10:15:00,33.42,33.43,33.39,33.41,218100.0,24.3394,24.3467,24.3176,24.3321,218100.0
2012-07-06 10:20:00,33.41,33.49,33.39,33.49,304700.0,24.3321,24.3904,24.3176,24.3904,304700.0
2012-07-06 10:25:00,33.49,33.5,33.41,33.42,189000.0,24.3904,24.3977,24.3321,24.3394,189000.0
2012-07-06 10:30:00,33.43,33.45,33.4,33.43,228500.0,24.3467,24.3613,24.3249,24.3467,228500.0
2012-07-06 10:35:00,33.41,33.47,33.41,33.44,119300.0,24.3321,24.3758,24.3321,24.354,119300.0
2012-07-06 10:40:00,33.44,33.47,33.43,33.44,111600.0,24.354,24.3758,24.3467,24.354,111600.0
2012-07-06 10:45:00,33.45,33.45,33.41,33.41,61700.0,24.3613,24.3613,24.3321,24.3321,61700.0
2012-07-06 10:50:00,33.4,33.42,33.37,33.42,127700.0,24.3249,24.3394,24.303,24.3394,127700.0
2012-07-06 10:55:00,33.41,33.41,33.37,33.38,113900.0,24.3321,24.3321,24.303,24.3103,113900.0
2012-07-06 11:00:00,33.38,33.42,33.37,33.41,122100.0,24.3103,24.3394,24.303,24.3321,122100.0
2012-07-06 11:05:00,33.41,33.46,33.41,33.44,226600.0,24.3321,24.3685,24.3321,24.354,226600.0
2012-07-06 11:10:00,33.44,33.45,33.42,33.42,154300.0,24.354,24.3613,24.3394,24.3394,154300.0
2012-07-06 11:15:00,33.42,33.44,33.4,33.43,104600.0,24.3394,24.354,24.3249,24.3467,104600.0
2012-07-06 11:20:00,33.43,33.43,33.38,33.38,103800.0,24.3467,24.3467,24.3103,24.3103,103800.0
2012-07-06 11:25:00,33.38,33.41,33.37,33.37,125700.0,24.3103,24.3321,24.303,24.303,125700.0
2012-07-06 11:30:00,33.37,33.4,33.37,33.37,78700.0,24.303,24.3249,24.303,24.303,78700.0
2012-07-06 11:35:00,33.38,33.4,33.37,33.37,75400.0,24.3103,24.3249,24.303,24.303,75400.0
2012-07-06 11:40:00,33.37,33.38,33.33,33.33,497000.0,24.303,24.3103,24.2739,24.2739,497000.0
2012-07-06 11:45:00,33.33,33.35,33.33,33.35,91300.0,24.2739,24.2884,24.2739,24.2884,91300.0
2012-07-06 11:50:00,33.34,33.35,33.32,33.33,100500.0,24.2812,24.2884,24.2666,24.2739,100500.0
2012-07-06 11:55:00,33.33,33.33,33.27,33.28,135800.0,24.2739,24.2739,24.2302,24.2375,135800.0
2012-07-06 12:00:00,33.28,33.3,33.25,33.29,204500.0,24.2375,24.252,24.2156,24.2447,204500.0
2012-07-06 12:05:00,33.28,33.29,33.27,33.28,91900.0,24.2375,24.2447,24.2302,24.2375,91900.0
2012-07-06 12:10:00,33.27,33.28,33.21,33.23,359100.0,24.2302,24.2375,24.1865,24.201,359100.0
2012-07-06 12:15:00,33.23,33.3,33.23,33.29,177400.0,24.201,24.252,24.201,24.2447,177400.0
2012-07-06 12:20:00,33.29,33.3,33.26,33.28,108400.0,24.2447,24.252,24.2229,24.2375,108400.0
2012-07-06 12:25:00,33.29,33.31,33.26,33.3,69800.0,24.2447,24.2593,24.2229,24.252,69800.0
2012-07-06 12:30:00,33.3,33.34,33.3,33.3,62200.0,24.252,24.2812,24.252,24.252,62200.0
2012-07-06 12:35:00,33.3,33.31,33.29,33.3,48800.0,24.252,24.2593,24.2447,24.252,48800.0
2012-07-06 12:40:00,33.3,33.34,33.3,33.34,55300.0,24.252,24.2812,24.252,24.2812,55300.0
2012-07-06 12:45:00,33.33,33.37,33.32,33.36,94200.0,24.2739,24.303,24.2666,24.2957,94200.0
2012-07-06 12:50:00,33.37,33.38,33.35,33.37,77700.0,24.303,24.3103,24.2884,24.303,77700.0
2012-07-06 12:55:00,33.38,33.38,33.35,33.38,47000.0,24.3103,24.3103,24.2884,24.3103,47000.0
2012-07-06 13:00:00,33.38,33.38,33.35,33.35,32000.0,24.3103,24.3103,24.2884,24.2884,32000.0
2012-07-06 13:05:00,33.34,33.37,33.34,33.35,33400.0,24.2812,24.303,24.2812,24.2884,33400.0
2012-07-06 13:10:00,33.35,33.36,33.34,33.34,33500.0,24.2884,24.2957,24.2812,24.2812,33500.0
2012-07-06 13:15:00,33.35,33.39,33.34,33.37,53600.0,24.2884,24.3176,24.2812,24.303,53600.0
2012-07-06 13:20:00,33.37,33.38,33.34,33.34,16600.0,24.303,24.3103,24.2812,24.2812,16600.0
2012-07-06 13:25:00,33.34,33.36,33.34,33.34,20400.0,24.2812,24.2957,24.2812,24.2812,20400.0
2012-07-06 13:30:00,33.33,33.34,33.33,33.34,19100.0,24.2739,24.2812,24.2739,24.2812,19100.0
2012-07-06 13:35:00,33.35,33.35,33.34,33.35,21700.0,24.2884,24.2884,24.2812,24.2884,21700.0
2012-07-06 13:40:00,33.34,33.34,33.31,33.31,42800.0,24.2812,24.2812,24.2593,24.2593,42800.0
2012-07-06 13:45:00,33.32,33.33,33.3,33.33,56800.0,24.2666,24.2739,24.252,24.2739,56800.0
2012-07-06 13:50:00,33.32,33.34,33.32,33.33,31000.0,24.2666,24.2812,24.2666,24.2739,31000.0
2012-07-06 13:55:00,33.32,33.34,33.31,33.34,83200.0,24.2666,24.2812,24.2593,24.2812,83200.0
2012-07-06 14:00:00,33.34,33.34,33.33,33.34,59000.0,24.2812,24.2812,24.2739,24.2812,59000.0
2012-07-06 14:05:00,33.34,33.34,33.33,33.33,40100.0,24.2812,24.2812,24.2739,24.2739,40100.0
2012-07-06 14:10:00,33.33,33.34,33.31,33.33,71100.0,24.2739,24.2812,24.2593,24.2739,71100.0
2012-07-06 14:15:00,33.33,33.34,33.31,33.31,76900.0,24.2739,24.2812,24.2593,24.2593,76900.0
2012-07-06 14:20:00,33.31,33.33,33.3,33.31,82100.0,24.2593,24.2739,24.252,24.2593,82100.0
2012-07-06 14:25:00,33.32,33.33,33.31,33.31,35400.0,24.2666,24.2739,24.2593,24.2593,35400.0
2012-07-06 14:30:00,33.32,33.34,33.31,33.33,70000.0,24.2666,24.2812,24.2593,24.2739,70000.0
2012-07-06 14:35:00,33.33,33.35,33.32,33.34,83600.0,24.2739,24.2884,24.2666,24.2812,83600.0
2012-07-06 14:40:00,33.35,33.35,33.33,33.34,19900.0,24.2884,24.2884,24.2739,24.2812,19900.0
2012-07-06 14:45:00,33.34,33.34,33.33,33.33,55900.0,24.2812,24.2812,24.2739,24.2739,55900.0
2012-07-06 14:50:00,33.34,33.36,33.33,33.36,125700.0,24.2812,24.2957,24.2739,24.2957,125700.0
2012-07-06 14:55:00,33.37,33.37,33.34,33.36,44000.0,24.303,24.303,24.2812,24.2957,44000.0
2012-07-06 15:00:00,33.35,33.37,33.34,33.35,90700.0,24.2884,24.303,24.2812,24.2884,90700.0
2012-07-06 15:05:00,33.36,33.39,33.35,33.38,205800.0,24.2957,24.3176,24.2884,24.3103,205800.0
2012-07-06 15:10:00,33.38,33.42,33.37,33.42,105500.0,24.3103,24.3394,24.303,24.3394,105500.0
2012-07-06 15:15:00,33.42,33.45,33.4,33.42,152900.0,24.3394,24.3613,24.3249,24.3394,152900.0
2012-07-06 15:20:00,33.43,33.43,33.39,33.41,119800.0,24.3467,24.3467,24.3176,24.3321,119800.0
2012-07-06 15:25:00,33.42,33.44,33.39,33.43,102000.0,24.3394,24.354,24.3176,24.3467,102000.0
2012-07-06 15:30:00,33.44,33.49,33.42,33.48,132100.0,24.354,24.3904,24.3394,24.3831,132100.0
2012-07-06 15:35:00,33.48,33.48,33.42,33.43,172700.0,24.3831,24.3831,24.3394,24.3467,172700.0
2012-07-06 15:40:00,33.43,33.45,33.4,33.44,261800.0,24.3467,24.3613,24.3249,24.354,261800.0
2012-07-06 15:45:00,33.44,33.5,33.43,33.47,516300.0,24.354,24.3977,24.3467,24.3758,516300.0
2012-07-06 15:50:00,33.47,33.49,33.44,33.49,467700.0,24.3758,24.3904,24.354,24.3904,467700.0
2012-07-06 15:55:00,33.49,33.51,33.43,33.46,1030800.0,24.3904,24.405,24.3467,24.3685,1030800.0
2012-07-09 09:30:00,33.14,33.16,33.04,33.05,352000.0,24.1355,24.1501,24.0627,24.0699,352000.0
2012-07-09 09:35:00,33.05,33.05,33.0,33.0,257300.0,24.0699,24.0699,24.0335,24.0335,257300.0
2012-07-09 09:40:00,32.99,33.0,32.89,32.9,301800.0,24.0263,24.0335,23.9534,23.9607,301800.0
2012-07-09 09:45:00,32.9,32.91,32.86,32.89,249400.0,23.9607,23.968,23.9316,23.9534,249400.0
2012-07-09 09:50:00,32.89,32.91,32.82,32.84,311600.0,23.9534,23.968,23.9024,23.917,311600.0
2012-07-09 09:55:00,32.85,32.88,32.83,32.86,533100.0,23.9243,23.9461,23.9097,23.9316,533100.0
2012-07-09 10:00:00,32.86,32.94,32.83,32.94,238800.0,23.9316,23.9898,23.9097,23.9898,238800.0
2012-07-09 10:05:00,32.94,32.97,32.91,32.95,291200.0,23.9898,24.0117,23.968,23.9971,291200.0
2012-07-09 10:10:00,32.95,32.99,32.94,32.98,260500.0,23.9971,24.0263,23.9898,24.019,260500.0
2012-07-09 10:15:00,32.98,32.99,32.92,32.92,182400.0,24.019,24.0263,23.9753,23.9753,182400.0
2012-07-09 10:20:00,32.92,32.94,32.9,32.92,206200.0,23.9753,23.9898,23.9607,23.9753,206200.0
2012-07-09 10:25:00,32.92,32.95,32.91,32.94,188700.0,23.9753,23.9971,23.968,23.9898,188700.0
2012-07-09 10:30:00,32.94,32.95,32.91,32.91,61700.0,23.9898,23.9971,23.968,23.968,61700.0
2012-07-09 10:35:00,32.91,32.97,32.9,32.96,104800.0,23.968,24.0117,23.9607,24.0044,104800.0
2012-07-09 10:40:00,32.96,32.98,32.95,32.97,91500.0,24.0044,24.019,23.9971,24.0117,91500.0
2012-07-09 10:45:00,32.96,33.05,32.96,33.04,171300.0,24.0044,24.0699,24.0044,24.0627,171300.0
2012-07-09 10:50:00,33.04,33.06,33.01,33.01,103600.0,24.0627,24.0772,24.0408,24.0408,103600.0
2012-07-09 10:55:00,33.01,33.01,32.97,32.99,77600.0,24.0408,24.0408,24.0117,24.0263,77600.0
2012-07-09 11:00:00,32.98,32.99,32.95,32.98,154500.0,24.019,24.0263,23.9971,24.019,154500.0
2012-07-09 11:05:00,32.98,33.0,32.96,32.96,72600.0,24.019,24.0335,24.0044,24.0044,72600.0
2012-07-09 11:10:00,32.96,32.96,32.91,32.94,126000.0,24.0044,24.0044,23.968,23.9898,126000.0
2012-07-09 11:15:00,32.93,32.94,32.91,32.92,105100.0,23.9826,23.9898,23.968,23.9753,105100.0
2012-07-09 11:20:00,32.92,32.95,32.91,32.93,97700.0,23.9753,23.9971,23.968,23.9826,97700.0
2012-07-09 11:25:00,32.94,32.97,32.92,32.96,83900.0,23.9898,24.0117,23.9753,24.0044,83900.0
2012-07-09 11:30:00,32.96,32.97,32.91,32.91,137400.0,24.0044,24.0117,23.968,23.968,137400.0
2012-07-09 11:35:00,32.91,32.92,32.9,32.9,122800.0,23.968,23.9753,23.9607,23.9607,122800.0
2012-07-09 11:40:00,32.9,32.92,32.89,32.92,56400.0,23.9607,23.9753,23.9534,23.9753,56400.0
2012-07-09 11:45:00,32.92,32.92,32.89,32.91,323800.0,23.9753,23.9753,23.9534,23.968,323800.0
2012-07-09 11:50:00,32.9,32.92,32.88,32.9,112500.0,23.9607,23.9753,23.9461,23.9607,112500.0
2012-07-09 11:55:00,32.9,32.9,32.85,32.85,79000.0,23.9607,23.9607,23.9243,23.9243,79000.0
2012-07-09 12:00:00,32.85,32.88,32.85,32.87,78200.0,23.9243,23.9461,23.9243,23.9389,78200.0
2012-07-09 12:05:00,32.88,32.9,32.88,32.9,57500.0,23.9461,23.9607,23.9461,23.9607,57500.0
2012-07-09 12:10:00,32.9,32.93,32.89,32.92,77400.0,23.9607,23.9826,23.9534,23.9753,77400.0
2012-07-09 12:15:00,32.91,32.93,32.9,32.9,143000.0,23.968,23.9826,23.9607,23.9607,143000.0
2012-07-09 12:20:00,32.9,32.92,32.9,32.91,199000.0,23.9607,23.9753,23.9607,23.968,199000.0
2012-07-09 12:25:00,32.92,32.93,32.9,32.91,79300.0,23.9753,23.9826,23.9607,23.968,79300.0
2012-07-09 12:30:00,32.92,32.94,32.92,32.93,31200.0,23.9753,23.9898,23.9753,23.9826,31200.0
2012-07-09 12:35:00,32.93,32.93,32.9,32.92,64700.0,23.9826,23.9826,23.9607,23.9753,64700.0
2012-07-09 12:40:00,32.91,32.93,32.91,32.92,34200.0,23.968,23.9826,23.968,23.9753,34200.0
2012-07-09 12:45:00,32.91,32.93,32.9,32.92,22200.0,23.968,23.9826,23.9607,23.9753,22200.0
2012-07-09 12:50:00,32.93,32.96,32.93,32.93,40400.0,23.9826,24.0044,23.9826,23.9826,40400.0
2012-07-09 12:55:00,32.94,32.94,32.91,32.91,51500.0,23.9898,23.9898,23.968,23.968,51500.0
2012-07-09 13:00:00,32.92,32.94,32.91,32.94,46600.0,23.9753,23.9898,23.968,23.9898,46600.0
2012-07-09 13:05:00,32.93,32.93,32.91,32.93,21600.0,23.9826,23.9826,23.968,23.9826,21600.0
2012-07-09 13:10:00,32.92,32.92,32.9,32.91,26400.0,23.9753,23.9753,23.9607,23.968,26400.0
2012-07-09 13:15:00,32.92,32.93,32.91,32.93,49500.0,23.9753,23.9826,23.968,23.9826,49500.0
2012-07-09 13:20:00,32.93,32.94,32.92,32.93,49400.0,23.9826,23.9898,23.9753,23.9826,49400.0
2012-07-09 13:25:00,32.93,32.97,32.93,32.96,68000.0,23.9826,24.0117,23.9826,24.0044,68000.0
2012-07-09 13:30:00,32.96,32.97,32.95,32.96,22000.0,24.0044,24.0117,23.9971,24.0044,22000.0
2012-07-09 13:35:00,32.96,33.0,32.95,32.99,68400.0,24.0044,24.0335,23.9971,24.0263,68400.0
2012-07-09 13:40:00,32.99,33.01,32.99,32.99,65900.0,24.0263,24.0408,24.0263,24.0263,65900.0
2012-07-09 13:45:00,32.99,33.0,32.98,32.99,74400.0,24.0263,24.0335,24.019,24.0263,74400.0
2012-07-09 13:50:00,32.99,32.99,32.96,32.97,101200.0,24.0263,24.0263,24.0044,24.0117,101200.0
2012-07-09 13:55:00,32.97,32.98,32.96,32.97,33100.0,24.0117,24.019,24.0044,24.0117,33100.0
2012-07-09 14:00:00,32.97,32.97,32.95,32.96,67800.0,24.0117,24.0117,23.9971,24.0044,67800.0
2012-07-09 14:05:00,32.95,32.97,32.95,32.95,43300.0,23.9971,24.0117,23.9971,23.9971,43300.0
2012-07-09 14:10:00,32.95,32.96,32.93,32.94,68300.0,23.9971,24.0044,23.9826,23.9898,68300.0
2012-07-09 14:15:00,32.93,32.93,32.9,32.92,132100.0,23.9826,23.9826,23.9607,23.9753,132100.0
2012-07-09 14:20:00,32.92,32.93,32.91,32.91,23800.0,23.9753,23.9826,23.968,23.968,23800.0
2012-07-09 14:25:00,32.91,32.92,32.9,32.91,106500.0,23.968,23.9753,23.9607,23.968,106500.0
2012-07-09 14:30:00,32.91,32.93,32.9,32.91,80000.0,23.968,23.9826,23.9607,23.968,80000.0
2012-07-09 14:35:00,32.91,32.93,32.91,32.93,58300.0,23.968,23.9826,23.968,23.9826,58300.0
2012-07-09 14:40:00,32.93,32.93,32.89,32.9,70800.0,23.9826,23.9826,23.9534,23.9607,70800.0
2012-07-09 14:45:00,32.9,32.91,32.88,32.89,54400.0,23.9607,23.968,23.9461,23.9534,54400.0
2012-07-09 14:50:00,32.89,32.93,32.89,32.91,81900.0,23.9534,23.9826,23.9534,23.968,81900.0
2012-07-09 14:55:00,32.91,32.93,32.91,32.93,75200.0,23.968,23.9826,23.968,23.9826,75200.0
2012-07-09 15:00:00,32.92,32.97,32.92,32.97,46600.0,23.9753,24.0117,23.9753,24.0117,46600.0
2012-07-09 15:05:00,32.97,32.98,32.95,32.96,54100.0,24.0117,24.019,23.9971,24.0044,54100.0
2012-07-09 15:10:00,32.96,32.97,32.94,32.95,82000.0,24.0044,24.0117,23.9898,23.9971,82000.0
2012-07-09 15:15:00,32.94,32.96,32.94,32.94,66800.0,23.9898,24.0044,23.9898,23.9898,66800.0
2012-07-09 15:20:00,32.94,32.96,32.91,32.96,134800.0,23.9898,24.0044,23.968,24.0044,134800.0
2012-07-09 15:25:00,32.97,32.99,32.94,32.98,64700.0,24.0117,24.0263,23.9898,24.019,64700.0
2012-07-09 15:30:00,32.98,32.98,32.94,32.97,136500.0,24.019,24.019,23.9898,24.0117,136500.0
2012-07-09 15:35:00,32.97,32.98,32.94,32.97,135900.0,24.0117,24.019,23.9898,24.0117,135900.0
2012-07-09 15:40:00,32.97,32.98,32.96,32.97,94000.0,24.0117,24.019,24.0044,24.0117,94000.0
2012-07-09 15:45:00,32.98,33.04,32.98,33.04,181300.0,24.019,24.0627,24.019,24.0627,181300.0
2012-07-09 15:50:00,33.04,33.05,33.02,33.05,275800.0,24.0627,24.0699,24.0481,24.0699,275800.0
2012-07-09 15:55:00,33.04,33.06,33.0,33.05,665900.0,24.0627,24.0772,24.0335,24.0699,665900.0
2012-07-10 09:30:00,33.03,33.11,33.0,33.1,173400.0,24.0554,24.1136,24.0335,24.1064,173400.0
2012-07-10 09:35:00,33.1,33.13,33.04,33.04,127400.0,24.1064,24.1282,24.0627,24.0627,127400.0
2012-07-10 09:40:00,33.04,33.04,32.99,32.99,195600.0,24.0627,24.0627,24.0263,24.0263,195600.0
2012-07-10 09:45:00,32.99,33.03,32.97,33.02,269100.0,24.0263,24.0554,24.0117,24.0481,269100.0
2012-07-10 09:50:00,33.03,33.03,32.98,33.0,128000.0,24.0554,24.0554,24.019,24.0335,128000.0
2012-07-10 09:55:00,33.0,33.01,32.92,32.92,138000.0,24.0335,24.0408,23.9753,23.9753,138000.0
2012-07-10 10:00:00,32.92,32.98,32.91,32.93,233200.0,23.9753,24.019,23.968,23.9826,233200.0
2012-07-10 10:05:00,32.91,32.92,32.75,32.76,772000.0,23.968,23.9753,23.8515,23.8587,772000.0
2012-07-10 10:10:00,32.76,32.78,32.69,32.69,431100.0,23.8587,23.8733,23.8078,23.8078,431100.0
2012-07-10 10:15:00,32.69,32.73,32.68,32.71,211400.0,23.8078,23.8369,23.8005,23.8223,211400.0
2012-07-10 10:20:00,32.72,32.77,32.7,32.77,114700.0,23.8296,23.866,23.815,23.866,114700.0
2012-07-10 10:25:00,32.77,32.79,32.73,32.78,164700.0,23.866,23.8806,23.8369,23.8733,164700.0
2012-07-10 10:30:00,32.77,32.79,32.75,32.76,158800.0,23.866,23.8806,23.8515,23.8587,158800.0
2012-07-10 10:35:00,32.75,32.77,32.69,32.69,111800.0,23.8515,23.866,23.8078,23.8078,111800.0
2012-07-10 10:40:00,32.69,32.74,32.68,32.74,101300.0,23.8078,23.8442,23.8005,23.8442,101300.0
2012-07-10 10:45:00,32.74,32.75,32.71,32.71,83300.0,23.8442,23.8515,23.8223,23.8223,83300.0
2012-07-10 10:50:00,32.72,32.72,32.66,32.67,370000.0,23.8296,23.8296,23.7859,23.7932,370000.0
2012-07-10 10:55:00,32.66,32.69,32.61,32.69,350100.0,23.7859,23.8078,23.7495,23.8078,350100.0
2012-07-10 11:00:00,32.68,32.69,32.65,32.66,228900.0,23.8005,23.8078,23.7786,23.7859,228900.0
2012-07-10 11:05:00,32.67,32.68,32.62,32.62,344800.0,23.7932,23.8005,23.7568,23.7568,344800.0
2012-07-10 11:10:00,32.62,32.65,32.6,32.62,272400.0,23.7568,23.7786,23.7422,23.7568,272400.0
2012-07-10 11:15:00,32.62,32.64,32.59,32.63,110200.0,23.7568,23.7714,23.7349,23.7641,110200.0
2012-07-10 11:20:00,32.63,32.69,32.63,32.68,186700.0,23.7641,23.8078,23.7641,23.8005,186700.0
2012-07-10 11:25:00,32.68,32.7,32.59,32.6,535500.0,23.8005,23.815,23.7349,23.7422,535500.0
2012-07-10 11:30:00,32.6,32.61,32.56,32.58,441100.0,23.7422,23.7495,23.7131,23.7277,441100.0
2012-07-10 11:35:00,32.58,32.61,32.57,32.61,188300.0,23.7277,23.7495,23.7204,23.7495,188300.0
2012-07-10 11:40:00,32.6,32.62,32.59,32.59,141500.0,23.7422,23.7568,23.7349,23.7349,141500.0
2012-07-10 11:45:00,32.59,32.63,32.58,32.62,307700.0,23.7349,23.7641,23.7277,23.7568,307700.0
2012-07-10 11:50:00,32.63,32.64,32.61,32.62,254900.0,23.7641,23.7714,23.7495,23.7568,254900.0
2012-07-10 11:55:00,32.62,32.64,32.62,32.63,209000.0,23.7568,23.7714,23.7568,23.7641,209000.0
2012-07-10 12:00:00,32.63,32.64,32.63,32.64,52700.0,23.7641,23.7714,23.7641,23.7714,52700.0
2012-07-10 12:05:00,32.64,32.67,32.64,32.66,140000.0,23.7714,23.7932,23.7714,23.7859,140000.0
2012-07-10 12:10:00,32.66,32.66,32.64,32.64,44700.0,23.7859,23.7859,23.7714,23.7714,44700.0
2012-07-10 12:15:00,32.65,32.65,32.61,32.62,96000.0,23.7786,23.7786,23.7495,23.7568,96000.0
2012-07-10 12:20:00,32.62,32.66,32.62,32.65,43100.0,23.7568,23.7859,23.7568,23.7786,43100.0
2012-07-10 12:25:00,32.65,32.65,32.61,32.62,39700.0,23.7786,23.7786,23.7495,23.7568,39700.0
2012-07-10 12:30:00,32.62,32.65,32.61,32.65,36700.0,23.7568,23.7786,23.7495,23.7786,36700.0
2012-07-10 12:35:00,32.65,32.67,32.64,32.67,35400.0,23.7786,23.7932,23.7714,23.7932,35400.0
2012-07-10 12:40:00,32.67,32.68,32.65,32.66,57400.0,23.7932,23.8005,23.7786,23.7859,57400.0
2012-07-10 12:45:00,32.66,32.69,32.65,32.65,136000.0,23.7859,23.8078,23.7786,23.7786,136000.0
2012-07-10 12:50:00,32.65,32.65,32.63,32.64,118300.0,23.7786,23.7786,23.7641,23.7714,118300.0
2012-07-10 12:55:00,32.64,32.64,32.61,32.61,184100.0,23.7714,23.7714,23.7495,23.7495,184100.0
2012-07-10 13:00:00,32.61,32.64,32.61,32.61,97500.0,23.7495,23.7714,23.7495,23.7495,97500.0
2012-07-10 13:05:00,32.62,32.63,32.61,32.63,90000.0,23.7568,23.7641,23.7495,23.7641,90000.0
2012-07-10 13:10:00,32.63,32.63,32.63,32.63,30600.0,23.7641,23.7641,23.7641,23.7641,30600.0
2012-07-10 13:15:00,32.63,32.65,32.63,32.65,33500.0,23.7641,23.7786,23.7641,23.7786,33500.0
2012-07-10 13:20:00,32.64,32.65,32.6,32.6,155100.0,23.7714,23.7786,23.7422,23.7422,155100.0
2012-07-10 13:25:00,32.61,32.61,32.59,32.59,82200.0,23.7495,23.7495,23.7349,23.7349,82200.0
2012-07-10 13:30:00,32.6,32.61,32.55,32.58,153300.0,23.7422,23.7495,23.7058,23.7277,153300.0
2012-07-10 13:35:00,32.59,32.59,32.52,32.52,113100.0,23.7349,23.7349,23.684,23.684,113100.0
2012-07-10 13:40:00,32.52,32.57,32.52,32.57,98500.0,23.684,23.7204,23.684,23.7204,98500.0
2012-07-10 13:45:00,32.57,32.58,32.53,32.54,101500.0,23.7204,23.7277,23.6912,23.6985,101500.0
2012-07-10 13:50:00,32.53,32.58,32.53,32.58,66700.0,23.6912,23.7277,23.6912,23.7277,66700.0
2012-07-10 13:55:00,32.58,32.58,32.55,32.56,73700.0,23.7277,23.7277,23.7058,23.7131,73700.0
2012-07-10 14:00:00,32.55,32.59,32.55,32.59,102700.0,23.7058,23.7349,23.7058,23.7349,102700.0
2012-07-10 14:05:00,32.59,32.59,32.56,32.56,43900.0,23.7349,23.7349,23.7131,23.7131,43900.0
2012-07-10 14:10:00,32.56,32.57,32.51,32.52,123100.0,23.7131,23.7204,23.6767,23.684,123100.0
2012-07-10 14:15:00,32.52,32.52,32.46,32.46,176900.0,23.684,23.684,23.6403,23.6403,176900.0
2012-07-10 14:20:00,32.47,32.47,32.4,32.42,168200.0,23.6475,23.6475,23.5966,23.6111,168200.0
2012-07-10 14:25:00,32.42,32.44,32.4,32.41,155600.0,23.6111,23.6257,23.5966,23.6038,155600.0
2012-07-10 14:30:00,32.42,32.42,32.34,32.37,276400.0,23.6111,23.6111,23.5529,23.5747,276400.0
2012-07-10 14:35:00,32.37,32.42,32.36,32.41,228100.0,23.5747,23.6111,23.5674,23.6038,228100.0
2012-07-10 14:40:00,32.42,32.43,32.37,32.37,76500.0,23.6111,23.6184,23.5747,23.5747,76500.0
2012-07-10 14:45:00,32.37,32.46,32.37,32.43,310400.0,23.5747,23.6403,23.5747,23.6184,310400.0
2012-07-10 14:50:00,32.43,32.43,32.29,32.3,639300.0,23.6184,23.6184,23.5164,23.5237,639300.0
2012-07-10 14:55:00,32.3,32.34,32.29,32.32,467200.0,23.5237,23.5529,23.5164,23.5383,467200.0
2012-07-10 15:00:00,32.31,32.4,32.31,32.39,211200.0,23.531,23.5966,23.531,23.5893,211200.0
2012-07-10 15:05:00,32.4,32.42,32.35,32.35,212600.0,23.5966,23.6111,23.5601,23.5601,212600.0
2012-07-10 15:10:00,32.36,32.36,32.31,32.32,186900.0,23.5674,23.5674,23.531,23.5383,186900.0
2012-07-10 15:15:00,32.32,32.35,32.29,32.34,287100.0,23.5383,23.5601,23.5164,23.5529,287100.0
2012-07-10 15:20:00,32.33,32.35,32.27,32.31,268200.0,23.5456,23.5601,23.5019,23.531,268200.0
2012-07-10 15:25:00,32.3,32.31,32.26,32.26,309300.0,23.5237,23.531,23.4946,23.4946,309300.0
2012-07-10 15:30:00,32.27,32.29,32.25,32.27,519400.0,23.5019,23.5164,23.4873,23.5019,519400.0
2012-07-10 15:35:00,32.27,32.3,32.25,32.3,305400.0,23.5019,23.5237,23.4873,23.5237,305400.0
2012-07-10 15:40:00,32.3,32.31,32.27,32.31,509100.0,23.5237,23.531,23.5019,23.531,509100.0
2012-07-10 15:45:00,32.3,32.35,32.3,32.32,598700.0,23.5237,23.5601,23.5237,23.5383,598700.0
2012-07-10 15:50:00,32.31,32.41,32.31,32.4,664100.0,23.531,23.6038,23.531,23.5966,664100.0
2012-07-10 15:55:00,32.4,32.45,32.4,32.44,1650400.0,23.5966,23.633,23.5966,23.6257,1650400.0
2012-07-11 09:30:00,32.7,32.72,32.61,32.62,220000.0,23.815,23.8296,23.7495,23.7568,220000.0
2012-07-11 09:35:00,32.62,32.7,32.6,32.68,218000.0,23.7568,23.815,23.7422,23.8005,218000.0
2012-07-11 09:40:00,32.68,32.84,32.68,32.75,905500.0,23.8005,23.917,23.8005,23.8515,905500.0
2012-07-11 09:45:00,32.75,32.8,32.7,32.78,134600.0,23.8515,23.8879,23.815,23.8733,134600.0
2012-07-11 09:50:00,32.78,32.9,32.77,32.86,210900.0,23.8733,23.9607,23.866,23.9316,210900.0
2012-07-11 09:55:00,32.86,32.87,32.77,32.79,158400.0,23.9316,23.9389,23.866,23.8806,158400.0
2012-07-11 10:00:00,32.78,32.81,32.75,32.81,189600.0,23.8733,23.8952,23.8515,23.8952,189600.0
2012-07-11 10:05:00,32.81,32.86,32.81,32.82,213300.0,23.8952,23.9316,23.8952,23.9024,213300.0
2012-07-11 10:10:00,32.81,32.85,32.77,32.78,161400.0,23.8952,23.9243,23.866,23.8733,161400.0
2012-07-11 10:15:00,32.79,32.79,32.74,32.78,296100.0,23.8806,23.8806,23.8442,23.8733,296100.0
2012-07-11 10:20:00,32.78,32.82,32.75,32.82,390600.0,23.8733,23.9024,23.8515,23.9024,390600.0
2012-07-11 10:25:00,32.82,32.87,32.76,32.76,234800.0,23.9024,23.9389,23.8587,23.8587,234800.0
2012-07-11 10:30:00,32.77,32.78,32.66,32.69,291900.0,23.866,23.8733,23.7859,23.8078,291900.0
2012-07-11 10:35:00,32.7,32.71,32.66,32.66,259800.0,23.815,23.8223,23.7859,23.7859,259800.0
2012-07-11 10:40:00,32.65,32.71,32.63,32.71,183100.0,23.7786,23.8223,23.7641,23.8223,183100.0
2012-07-11 10:45:00,32.7,32.7,32.66,32.67,224600.0,23.815,23.815,23.7859,23.7932,224600.0
2012-07-11 10:50:00,32.67,32.68,32.63,32.67,206400.0,23.7932,23.8005,23.7641,23.7932,206400.0
2012-07-11 10:55:00,32.67,32.67,32.63,32.63,197700.0,23.7932,23.7932,23.7641,23.7641,197700.0
2012-07-11 11:00:00,32.62,32.7,32.62,32.68,195800.0,23.7568,23.815,23.7568,23.8005,195800.0
2012-07-11 11:05:00,32.7,32.72,32.68,32.7,219500.0,23.815,23.8296,23.8005,23.815,219500.0
2012-07-11 11:10:00,32.7,32.7,32.63,32.64,195000.0,23.815,23.815,23.7641,23.7714,195000.0
2012-07-11 11:15:00,32.64,32.66,32.63,32.63,175600.0,23.7714,23.7859,23.7641,23.7641,175600.0
2012-07-11 11:20:00,32.64,32.68,32.62,32.67,132600.0,23.7714,23.8005,23.7568,23.7932,132600.0
2012-07-11 11:25:00,32.68,32.69,32.64,32.64,136000.0,23.8005,23.8078,23.7714,23.7714,136000.0
2012-07-11 11:30:00,32.65,32.7,32.64,32.68,98700.0,23.7786,23.815,23.7714,23.8005,98700.0
2012-07-11 11:35:00,32.69,32.7,32.68,32.68,65400.0,23.8078,23.815,23.8005,23.8005,65400.0
2012-07-11 11:40:00,32.68,32.68,32.66,32.67,62300.0,23.8005,23.8005,23.7859,23.7932,62300.0
2012-07-11 11:45:00,32.66,32.69,32.64,32.67,239100.0,23.7859,23.8078,23.7714,23.7932,239100.0
2012-07-11 11:50:00,32.67,32.68,32.66,32.67,46600.0,23.7932,23.8005,23.7859,23.7932,46600.0
2012-07-11 11:55:00,32.67,32.69,32.66,32.67,49300.0,23.7932,23.8078,23.7859,23.7932,49300.0
2012-07-11 12:00:00,32.67,32.73,32.67,32.72,92300.0,23.7932,23.8369,23.7932,23.8296,92300.0
2012-07-11 12:05:00,32.71,32.73,32.69,32.7,73900.0,23.8223,23.8369,23.8078,23.815,73900.0
2012-07-11 12:10:00,32.7,32.72,32.7,32.7,90800.0,23.815,23.8296,23.815,23.815,90800.0
2012-07-11 12:15:00,32.7,32.7,32.68,32.7,42000.0,23.815,23.815,23.8005,23.815,42000.0
2012-07-11 12:20:00,32.69,32.71,32.66,32.66,55400.0,23.8078,23.8223,23.7859,23.7859,55400.0
2012-07-11 12:25:00,32.66,32.67,32.65,32.65,69400.0,23.7859,23.7932,23.7786,23.7786,69400.0
2012-07-11 12:30:00,32.65,32.69,32.65,32.67,94800.0,23.7786,23.8078,23.7786,23.7932,94800.0
2012-07-11 12:35:00,32.67,32.69,32.67,32.68,38800.0,23.7932,23.8078,23.7932,23.8005,38800.0
2012-07-11 12:40:00,32.68,32.71,32.68,32.71,30400.0,23.8005,23.8223,23.8005,23.8223,30400.0
2012-07-11 12:45:00,32.71,32.71,32.69,32.7,57000.0,23.8223,23.8223,23.8078,23.815,57000.0
2012-07-11 12:50:00,32.7,32.71,32.67,32.69,58700.0,23.815,23.8223,23.7932,23.8078,58700.0
2012-07-11 12:55:00,32.68,32.71,32.67,32.7,51800.0,23.8005,23.8223,23.7932,23.815,51800.0
2012-07-11 13:00:00,32.7,32.7,32.67,32.68,84500.0,23.815,23.815,23.7932,23.8005,84500.0
2012-07-11 13:05:00,32.68,32.7,32.68,32.7,115200.0,23.8005,23.815,23.8005,23.815,115200.0
2012-07-11 13:10:00,32.7,32.7,32.67,32.68,88400.0,23.815,23.815,23.7932,23.8005,88400.0
2012-07-11 13:15:00,32.67,32.67,32.63,32.63,54100.0,23.7932,23.7932,23.7641,23.7641,54100.0
2012-07-11 13:20:00,32.64,32.66,32.63,32.65,56100.0,23.7714,23.7859,23.7641,23.7786,56100.0
2012-07-11 13:25:00,32.65,32.66,32.64,32.65,38700.0,23.7786,23.7859,23.7714,23.7786,38700.0
2012-07-11 13:30:00,32.66,32.66,32.63,32.66,45300.0,23.7859,23.7859,23.7641,23.7859,45300.0
2012-07-11 13:35:00,32.65,32.66,32.64,32.65,45500.0,23.7786,23.7859,23.7714,23.7786,45500.0
2012-07-11 13:40:00,32.65,32.65,32.64,32.65,36300.0,23.7786,23.7786,23.7714,23.7786,36300.0
2012-07-11 13:45:00,32.64,32.66,32.64,32.65,29400.0,23.7714,23.7859,23.7714,23.7786,29400.0
2012-07-11 13:50:00,32.66,32.68,32.65,32.66,91500.0,23.7859,23.8005,23.7786,23.7859,91500.0
2012-07-11 13:55:00,32.67,32.69,32.66,32.66,41700.0,23.7932,23.8078,23.7859,23.7859,41700.0
2012-07-11 14:00:00,32.67,32.71,32.54,32.57,286700.0,23.7932,23.8223,23.6985,23.7204,286700.0
2012-07-11 14:05:00,32.57,32.62,32.52,32.62,188400.0,23.7204,23.7568,23.684,23.7568,188400.0
2012-07-11 14:10:00,32.61,32.64,32.59,32.59,187000.0,23.7495,23.7714,23.7349,23.7349,187000.0
2012-07-11 14:15:00,32.59,32.61,32.56,32.58,132200.0,23.7349,23.7495,23.7131,23.7277,132200.0
2012-07-11 14:20:00,32.58,32.62,32.51,32.51,206100.0,23.7277,23.7568,23.6767,23.6767,206100.0
2012-07-11 14:25:00,32.5,32.53,32.49,32.52,147000.0,23.6694,23.6912,23.6621,23.684,147000.0
2012-07-11 14:30:00,32.51,32.51,32.47,32.5,161300.0,23.6767,23.6767,23.6475,23.6694,161300.0
2012-07-11 14:35:00,32.51,32.53,32.5,32.52,86200.0,23.6767,23.6912,23.6694,23.684,86200.0
2012-07-11 14:40:00,32.52,32.58,32.51,32.57,182700.0,23.684,23.7277,23.6767,23.7204,182700.0
2012-07-11 14:45:00,32.57,32.59,32.55,32.57,85100.0,23.7204,23.7349,23.7058,23.7204,85100.0
2012-07-11 14:50:00,32.57,32.6,32.56,32.56,116700.0,23.7204,23.7422,23.7131,23.7131,116700.0
2012-07-11 14:55:00,32.56,32.59,32.55,32.57,116900.0,23.7131,23.7349,23.7058,23.7204,116900.0
2012-07-11 15:00:00,32.57,32.64,32.57,32.59,164200.0,23.7204,23.7714,23.7204,23.7349,164200.0
2012-07-11 15:05:00,32.59,32.63,32.59,32.62,64800.0,23.7349,23.7641,23.7349,23.7568,64800.0
2012-07-11 15:10:00,32.63,32.63,32.58,32.61,64000.0,23.7641,23.7641,23.7277,23.7495,64000.0
2012-07-11 15:15:00,32.61,32.62,32.56,32.6,83300.0,23.7495,23.7568,23.7131,23.7422,83300.0
2012-07-11 15:20:00,32.6,32.62,32.57,32.6,74700.0,23.7422,23.7568,23.7204,23.7422,74700.0
2012-07-11 15:25:00,32.6,32.61,32.55,32.59,160500.0,23.7422,23.7495,23.7058,23.7349,160500.0
2012-07-11 15:30:00,32.58,32.6,32.56,32.59,253900.0,23.7277,23.7422,23.7131,23.7349,253900.0
2012-07-11 15:35:00,32.6,32.61,32.58,32.59,215200.0,23.7422,23.7495,23.7277,23.7349,215200.0
2012-07-11 15:40:00,32.6,32.67,32.59,32.67,254100.0,23.7422,23.7932,23.7349,23.7932,254100.0
2012-07-11 15:45:00,32.67,32.74,32.67,32.72,455300.0,23.7932,23.8442,23.7932,23.8296,455300.0
2012-07-11 15:50:00,32.73,32.77,32.71,32.73,429500.0,23.8369,23.866,23.8223,23.8369,429500.0
2012-07-11 15:55:00,32.73,32.73,32.66,32.7,956900.0,23.8369,23.8369,23.7859,23.815,956900.0
2012-07-12 09:30:00,32.06,32.12,31.98,32.0,327800.0,23.3489,23.3926,23.2907,23.3052,327800.0
2012-07-12 09:35:00,32.01,32.01,31.96,32.0,271500.0,23.3125,23.3125,23.2761,23.3052,271500.0
2012-07-12 09:40:00,31.99,32.0,31.9,31.9,212600.0,23.298,23.3052,23.2324,23.2324,212600.0
2012-07-12 09:45:00,31.91,31.91,31.85,31.87,333400.0,23.2397,23.2397,23.196,23.2106,333400.0
2012-07-12 09:50:00,31.87,31.93,31.85,31.92,443900.0,23.2106,23.2543,23.196,23.247,443900.0
2012-07-12 09:55:00,31.92,31.94,31.89,31.9,296500.0,23.247,23.2615,23.2251,23.2324,296500.0
2012-07-12 10:00:00,31.9,31.95,31.87,31.92,358500.0,23.2324,23.2688,23.2106,23.247,358500.0
2012-07-12 10:05:00,31.91,31.92,31.85,31.86,202400.0,23.2397,23.247,23.196,23.2033,202400.0
2012-07-12 10:10:00,31.85,31.87,31.82,31.87,257400.0,23.196,23.2106,23.1742,23.2106,257400.0
2012-07-12 10:15:00,31.86,31.87,31.83,31.87,164400.0,23.2033,23.2106,23.1814,23.2106,164400.0
2012-07-12 10:20:00,31.87,31.9,31.87,31.88,208600.0,23.2106,23.2324,23.2106,23.2179,208600.0
2012-07-12 10:25:00,31.88,31.89,31.84,31.89,147000.0,23.2179,23.2251,23.1887,23.2251,147000.0
2012-07-12 10:30:00,31.89,31.91,31.87,31.9,138700.0,23.2251,23.2397,23.2106,23.2324,138700.0
2012-07-12 10:35:00,31.9,31.91,31.87,31.87,56900.0,23.2324,23.2397,23.2106,23.2106,56900.0
2012-07-12 10:40:00,31.87,31.88,31.81,31.85,179500.0,23.2106,23.2179,23.1669,23.196,179500.0
2012-07-12 10:45:00,31.85,31.85,31.81,31.85,182500.0,23.196,23.196,23.1669,23.196,182500.0
2012-07-12 10:50:00,31.86,31.9,31.83,31.88,218000.0,23.2033,23.2324,23.1814,23.2179,218000.0
2012-07-12 10:55:00,31.88,31.89,31.85,31.88,155600.0,23.2179,23.2251,23.196,23.2179,155600.0
2012-07-12 11:00:00,31.88,31.92,31.87,31.92,164400.0,23.2179,23.247,23.2106,23.247,164400.0
2012-07-12 11:05:00,31.93,31.95,31.92,31.94,249400.0,23.2543,23.2688,23.247,23.2615,249400.0
2012-07-12 11:10:00,31.94,31.94,31.88,31.9,150300.0,23.2615,23.2615,23.2179,23.2324,150300.0
2012-07-12 11:15:00,31.9,31.91,31.88,31.88,124600.0,23.2324,23.2397,23.2179,23.2179,124600.0
2012-07-12 11:20:00,31.88,31.91,31.86,31.86,85900.0,23.2179,23.2397,23.2033,23.2033,85900.0
2012-07-12 11:25:00,31.86,31.93,31.86,31.9,177000.0,23.2033,23.2543,23.2033,23.2324,177000.0
2012-07-12 11:30:00,31.89,31.93,31.88,31.9,196800.0,23.2251,23.2543,23.2179,23.2324,196800.0
2012-07-12 11:35:00,31.9,31.92,31.88,31.9,94600.0,23.2324,23.247,23.2179,23.2324,94600.0
2012-07-12 11:40:00,31.9,31.93,31.88,31.93,138400.0,23.2324,23.2543,23.2179,23.2543,138400.0
2012-07-12 11:45:00,31.93,32.0,31.93,31.99,351300.0,23.2543,23.3052,23.2543,23.298,351300.0
2012-07-12 11:50:00,31.99,32.01,31.98,32.0,186500.0,23.298,23.3125,23.2907,23.3052,186500.0
2012-07-12 11:55:00,32.01,32.04,31.99,32.0,198000.0,23.3125,23.3344,23.298,23.3052,198000.0
2012-07-12 12:00:00,32.0,32.03,31.99,32.0,198200.0,23.3052,23.3271,23.298,23.3052,198200.0
2012-07-12 12:05:00,32.0,32.0,31.94,31.95,165700.0,23.3052,23.3052,23.2615,23.2688,165700.0
2012-07-12 12:10:00,31.94,31.95,31.92,31.94,169800.0,23.2615,23.2688,23.247,23.2615,169800.0
2012-07-12 12:15:00,31.93,31.96,31.93,31.95,106500.0,23.2543,23.2761,23.2543,23.2688,106500.0
2012-07-12 12:20:00,31.94,31.96,31.93,31.93,141000.0,23.2615,23.2761,23.2543,23.2543,141000.0
2012-07-12 12:25:00,31.94,31.95,31.93,31.93,89600.0,23.2615,23.2688,23.2543,23.2543,89600.0
2012-07-12 12:30:00,31.94,31.96,31.91,31.92,1107400.0,23.2615,23.2761,23.2397,23.247,1107400.0
2012-07-12 12:35:00,31.93,31.97,31.92,31.94,108400.0,23.2543,23.2834,23.247,23.2615,108400.0
2012-07-12 12:40:00,31.94,31.94,31.92,31.94,68900.0,23.2615,23.2615,23.247,23.2615,68900.0
2012-07-12 12:45:00,31.94,31.95,31.92,31.94,144600.0,23.2615,23.2688,23.247,23.2615,144600.0
2012-07-12 12:50:00,31.94,31.94,31.91,31.92,89400.0,23.2615,23.2615,23.2397,23.247,89400.0
2012-07-12 12:55:00,31.92,31.98,31.91,31.98,90100.0,23.247,23.2907,23.2397,23.2907,90100.0
2012-07-12 13:00:00,31.98,31.98,31.93,31.94,83800.0,23.2907,23.2907,23.2543,23.2615,83800.0
2012-07-12 13:05:00,31.94,32.02,31.93,32.01,219500.0,23.2615,23.3198,23.2543,23.3125,219500.0
2012-07-12 13:10:00,32.01,32.09,32.01,32.06,565400.0,23.3125,23.3708,23.3125,23.3489,565400.0
2012-07-12 13:15:00,32.06,32.09,32.05,32.09,61800.0,23.3489,23.3708,23.3417,23.3708,61800.0
2012-07-12 13:20:00,32.09,32.13,32.08,32.11,91200.0,23.3708,23.3999,23.3635,23.3854,91200.0
2012-07-12 13:25:00,32.1,32.14,32.07,32.07,101400.0,23.3781,23.4072,23.3562,23.3562,101400.0
2012-07-12 13:30:00,32.06,32.09,32.05,32.09,126600.0,23.3489,23.3708,23.3417,23.3708,126600.0
2012-07-12 13:35:00,32.09,32.13,32.09,32.12,282900.0,23.3708,23.3999,23.3708,23.3926,282900.0
2012-07-12 13:40:00,32.12,32.17,32.12,32.15,130200.0,23.3926,23.4291,23.3926,23.4145,130200.0
2012-07-12 13:45:00,32.13,32.15,32.13,32.13,156000.0,23.3999,23.4145,23.3999,23.3999,156000.0
2012-07-12 13:50:00,32.13,32.15,32.07,32.08,158500.0,23.3999,23.4145,23.3562,23.3635,158500.0
2012-07-12 13:55:00,32.07,32.08,32.03,32.04,124200.0,23.3562,23.3635,23.3271,23.3344,124200.0
2012-07-12 14:00:00,32.05,32.08,32.03,32.03,90500.0,23.3417,23.3635,23.3271,23.3271,90500.0
2012-07-12 14:05:00,32.03,32.12,32.03,32.12,81300.0,23.3271,23.3926,23.3271,23.3926,81300.0
2012-07-12 14:10:00,32.12,32.14,32.06,32.09,338400.0,23.3926,23.4072,23.3489,23.3708,338400.0
2012-07-12 14:15:00,32.08,32.12,32.05,32.07,148900.0,23.3635,23.3926,23.3417,23.3562,148900.0
2012-07-12 14:20:00,32.07,32.09,32.05,32.08,102100.0,23.3562,23.3708,23.3417,23.3635,102100.0
2012-07-12 14:25:00,32.08,32.1,32.07,32.09,70600.0,23.3635,23.3781,23.3562,23.3708,70600.0
2012-07-12 14:30:00,32.09,32.12,32.07,32.08,224300.0,23.3708,23.3926,23.3562,23.3635,224300.0
2012-07-12 14:35:00,32.08,32.1,32.06,32.09,57500.0,23.3635,23.3781,23.3489,23.3708,57500.0
2012-07-12 14:40:00,32.1,32.12,32.08,32.08,146500.0,23.3781,23.3926,23.3635,23.3635,146500.0
2012-07-12 14:45:00,32.09,32.09,32.05,32.05,124700.0,23.3708,23.3708,23.3417,23.3417,124700.0
2012-07-12 14:50:00,32.05,32.06,32.01,32.02,390000.0,23.3417,23.3489,23.3125,23.3198,390000.0
2012-07-12 14:55:00,32.02,32.04,32.02,32.03,137000.0,23.3198,23.3344,23.3198,23.3271,137000.0
2012-07-12 15:00:00,32.03,32.04,32.01,32.03,66600.0,23.3271,23.3344,23.3125,23.3271,66600.0
2012-07-12 15:05:00,32.03,32.07,32.01,32.06,139100.0,23.3271,23.3562,23.3125,23.3489,139100.0
2012-07-12 15:10:00,32.07,32.09,32.06,32.06,89500.0,23.3562,23.3708,23.3489,23.3489,89500.0
2012-07-12 15:15:00,32.07,32.09,32.03,32.06,142200.0,23.3562,23.3708,23.3271,23.3489,142200.0
2012-07-12 15:20:00,32.05,32.21,32.04,32.19,751700.0,23.3417,23.4582,23.3344,23.4436,751700.0
2012-07-12 15:25:00,32.2,32.23,32.11,32.11,450400.0,23.4509,23.4728,23.3854,23.3854,450400.0
2012-07-12 15:30:00,32.11,32.14,32.09,32.12,447600.0,23.3854,23.4072,23.3708,23.3926,447600.0
2012-07-12 15:35:00,32.13,32.14,32.08,32.09,293500.0,23.3999,23.4072,23.3635,23.3708,293500.0
2012-07-12 15:40:00,32.1,32.2,32.09,32.17,647800.0,23.3781,23.4509,23.3708,23.4291,647800.0
2012-07-12 15:45:00,32.17,32.21,32.11,32.12,509700.0,23.4291,23.4582,23.3854,23.3926,509700.0
2012-07-12 15:50:00,32.12,32.13,32.03,32.03,667700.0,23.3926,23.3999,23.3271,23.3271,667700.0
2012-07-12 15:55:00,32.04,32.11,32.01,32.08,1270200.0,23.3344,23.3854,23.3125,23.3635,1270200.0
2012-07-13 09:30:00,32.26,32.38,32.26,32.37,344300.0,23.4946,23.582,23.4946,23.5747,344300.0
2012-07-13 09:35:00,32.37,32.49,32.36,32.48,252000.0,23.5747,23.6621,23.5674,23.6548,252000.0
2012-07-13 09:40:00,32.49,32.54,32.44,32.52,331200.0,23.6621,23.6985,23.6257,23.684,331200.0
2012-07-13 09:45:00,32.53,32.57,32.48,32.48,217700.0,23.6912,23.7204,23.6548,23.6548,217700.0
2012-07-13 09:50:00,32.5,32.51,32.42,32.43,215600.0,23.6694,23.6767,23.6111,23.6184,215600.0
2012-07-13 09:55:00,32.42,32.51,32.42,32.47,160700.0,23.6111,23.6767,23.6111,23.6475,160700.0
2012-07-13 10:00:00,32.48,32.54,32.46,32.52,234200.0,23.6548,23.6985,23.6403,23.684,234200.0
2012-07-13 10:05:00,32.53,32.61,32.53,32.55,333900.0,23.6912,23.7495,23.6912,23.7058,333900.0
2012-07-13 10:10:00,32.55,32.55,32.51,32.53,155000.0,23.7058,23.7058,23.6767,23.6912,155000.0
2012-07-13 10:15:00,32.52,32.52,32.47,32.48,222800.0,23.684,23.684,23.6475,23.6548,222800.0
2012-07-13 10:20:00,32.49,32.52,32.47,32.51,208500.0,23.6621,23.684,23.6475,23.6767,208500.0
2012-07-13 10:25:00,32.51,32.52,32.48,32.49,173400.0,23.6767,23.684,23.6548,23.6621,173400.0
2012-07-13 10:30:00,32.49,32.52,32.48,32.5,120700.0,23.6621,23.684,23.6548,23.6694,120700.0
2012-07-13 10:35:00,32.5,32.51,32.49,32.5,140600.0,23.6694,23.6767,23.6621,23.6694,140600.0
2012-07-13 10:40:00,32.5,32.51,32.47,32.47,114800.0,23.6694,23.6767,23.6475,23.6475,114800.0
2012-07-13 10:45:00,32.47,32.51,32.47,32.5,240700.0,23.6475,23.6767,23.6475,23.6694,240700.0
2012-07-13 10:50:00,32.5,32.51,32.49,32.5,90500.0,23.6694,23.6767,23.6621,23.6694,90500.0
2012-07-13 10:55:00,32.51,32.53,32.49,32.49,135100.0,23.6767,23.6912,23.6621,23.6621,135100.0
2012-07-13 11:00:00,32.49,32.5,32.45,32.46,219700.0,23.6621,23.6694,23.633,23.6403,219700.0
2012-07-13 11:05:00,32.45,32.46,32.43,32.45,147200.0,23.633,23.6403,23.6184,23.633,147200.0
2012-07-13 11:10:00,32.44,32.45,32.42,32.45,88400.0,23.6257,23.633,23.6111,23.633,88400.0
2012-07-13 11:15:00,32.46,32.46,32.44,32.46,98200.0,23.6403,23.6403,23.6257,23.6403,98200.0
2012-07-13 11:20:00,32.45,32.47,32.45,32.47,91300.0,23.633,23.6475,23.633,23.6475,91300.0
2012-07-13 11:25:00,32.47,32.47,32.45,32.45,40500.0,23.6475,23.6475,23.633,23.633,40500.0
2012-07-13 11:30:00,32.45,32.5,32.45,32.49,109100.0,23.633,23.6694,23.633,23.6621,109100.0
2012-07-13 11:35:00,32.48,32.49,32.47,32.48,44900.0,23.6548,23.6621,23.6475,23.6548,44900.0
2012-07-13 11:40:00,32.49,32.51,32.48,32.5,86800.0,23.6621,23.6767,23.6548,23.6694,86800.0
2012-07-13 11:45:00,32.5,32.54,32.5,32.5,196900.0,23.6694,23.6985,23.6694,23.6694,196900.0
2012-07-13 11:50:00,32.49,32.52,32.49,32.5,96500.0,23.6621,23.684,23.6621,23.6694,96500.0
2012-07-13 11:55:00,32.51,32.51,32.5,32.51,15900.0,23.6767,23.6767,23.6694,23.6767,15900.0
2012-07-13 12:00:00,32.51,32.54,32.51,32.54,75600.0,23.6767,23.6985,23.6767,23.6985,75600.0
2012-07-13 12:05:00,32.54,32.55,32.53,32.54,62900.0,23.6985,23.7058,23.6912,23.6985,62900.0
2012-07-13 12:10:00,32.53,32.57,32.53,32.56,120700.0,23.6912,23.7204,23.6912,23.7131,120700.0
2012-07-13 12:15:00,32.56,32.57,32.55,32.56,93100.0,23.7131,23.7204,23.7058,23.7131,93100.0
2012-07-13 12:20:00,32.56,32.56,32.53,32.55,103200.0,23.7131,23.7131,23.6912,23.7058,103200.0
2012-07-13 12:25:00,32.56,32.57,32.55,32.56,89100.0,23.7131,23.7204,23.7058,23.7131,89100.0
2012-07-13 12:30:00,32.56,32.58,32.55,32.57,87400.0,23.7131,23.7277,23.7058,23.7204,87400.0
2012-07-13 12:35:00,32.57,32.57,32.56,32.56,50800.0,23.7204,23.7204,23.7131,23.7131,50800.0
2012-07-13 12:40:00,32.57,32.57,32.56,32.57,36800.0,23.7204,23.7204,23.7131,23.7204,36800.0
2012-07-13 12:45:00,32.57,32.59,32.56,32.57,96200.0,23.7204,23.7349,23.7131,23.7204,96200.0
2012-07-13 12:50:00,32.58,32.58,32.57,32.58,76400.0,23.7277,23.7277,23.7204,23.7277,76400.0
2012-07-13 12:55:00,32.58,32.6,32.57,32.6,115400.0,23.7277,23.7422,23.7204,23.7422,115400.0
2012-07-13 13:00:00,32.59,32.6,32.59,32.6,32900.0,23.7349,23.7422,23.7349,23.7422,32900.0
2012-07-13 13:05:00,32.6,32.61,32.59,32.6,77400.0,23.7422,23.7495,23.7349,23.7422,77400.0
2012-07-13 13:10:00,32.6,32.61,32.59,32.6,67300.0,23.7422,23.7495,23.7349,23.7422,67300.0
2012-07-13 13:15:00,32.6,32.6,32.58,32.59,98600.0,23.7422,23.7422,23.7277,23.7349,98600.0
2012-07-13 13:20:00,32.59,32.61,32.59,32.61,31300.0,23.7349,23.7495,23.7349,23.7495,31300.0
2012-07-13 13:25:00,32.61,32.61,32.59,32.6,43200.0,23.7495,23.7495,23.7349,23.7422,43200.0
2012-07-13 13:30:00,32.6,32.62,32.59,32.61,140800.0,23.7422,23.7568,23.7349,23.7495,140800.0
2012-07-13 13:35:00,32.6,32.62,32.6,32.62,91200.0,23.7422,23.7568,23.7422,23.7568,91200.0
2012-07-13 13:40:00,32.61,32.62,32.6,32.62,75600.0,23.7495,23.7568,23.7422,23.7568,75600.0
2012-07-13 13:45:00,32.62,32.62,32.6,32.61,63600.0,23.7568,23.7568,23.7422,23.7495,63600.0
2012-07-13 13:50:00,32.61,32.63,32.6,32.63,79100.0,23.7495,23.7641,23.7422,23.7641,79100.0
2012-07-13 13:55:00,32.63,32.63,32.61,32.62,48200.0,23.7641,23.7641,23.7495,23.7568,48200.0
2012-07-13 14:00:00,32.62,32.63,32.61,32.62,106600.0,23.7568,23.7641,23.7495,23.7568,106600.0
2012-07-13 14:05:00,32.61,32.62,32.6,32.62,124400.0,23.7495,23.7568,23.7422,23.7568,124400.0
2012-07-13 14:10:00,32.62,32.62,32.61,32.62,76400.0,23.7568,23.7568,23.7495,23.7568,76400.0
2012-07-13 14:15:00,32.61,32.63,32.61,32.63,42100.0,23.7495,23.7641,23.7495,23.7641,42100.0
2012-07-13 14:20:00,32.62,32.63,32.62,32.63,37300.0,23.7568,23.7641,23.7568,23.7641,37300.0
2012-07-13 14:25:00,32.63,32.63,32.62,32.63,62700.0,23.7641,23.7641,23.7568,23.7641,62700.0
2012-07-13 14:30:00,32.62,32.64,32.62,32.63,185200.0,23.7568,23.7714,23.7568,23.7641,185200.0
2012-07-13 14:35:00,32.64,32.64,32.6,32.61,149700.0,23.7714,23.7714,23.7422,23.7495,149700.0
2012-07-13 14:40:00,32.61,32.62,32.6,32.62,58300.0,23.7495,23.7568,23.7422,23.7568,58300.0
2012-07-13 14:45:00,32.62,32.62,32.61,32.62,32200.0,23.7568,23.7568,23.7495,23.7568,32200.0
2012-07-13 14:50:00,32.62,32.63,32.61,32.63,68900.0,23.7568,23.7641,23.7495,23.7641,68900.0
2012-07-13 14:55:00,32.63,32.63,32.62,32.63,25700.0,23.7641,23.7641,23.7568,23.7641,25700.0
2012-07-13 15:00:00,32.63,32.69,32.62,32.68,185400.0,23.7641,23.8078,23.7568,23.8005,185400.0
2012-07-13 15:05:00,32.68,32.69,32.67,32.69,71400.0,23.8005,23.8078,23.7932,23.8078,71400.0
2012-07-13 15:10:00,32.69,32.7,32.67,32.68,145100.0,23.8078,23.815,23.7932,23.8005,145100.0
2012-07-13 15:15:00,32.67,32.68,32.65,32.65,71400.0,23.7932,23.8005,23.7786,23.7786,71400.0
2012-07-13 15:20:00,32.66,32.68,32.65,32.68,108200.0,23.7859,23.8005,23.7786,23.8005,108200.0
2012-07-13 15:25:00,32.68,32.68,32.64,32.64,109000.0,23.8005,23.8005,23.7714,23.7714,109000.0
2012-07-13 15:30:00,32.64,32.66,32.63,32.63,132000.0,23.7714,23.7859,23.7641,23.7641,132000.0
2012-07-13 15:35:00,32.63,32.64,32.6,32.6,145000.0,23.7641,23.7714,23.7422,23.7422,145000.0
2012-07-13 15:40:00,32.61,32.66,32.6,32.65,379000.0,23.7495,23.7859,23.7422,23.7786,379000.0
2012-07-13 15:45:00,32.66,32.67,32.63,32.65,433100.0,23.7859,23.7932,23.7641,23.7786,433100.0
2012-07-13 15:50:00,32.65,32.66,32.61,32.63,467500.0,23.7786,23.7859,23.7495,23.7641,467500.0
2012-07-13 15:55:00,32.62,32.63,32.58,32.59,1347500.0,23.7568,23.7641,23.7277,23.7349,1347500.0
2012-07-16 09:30:00,32.31,32.32,32.27,32.3,308700.0,23.531,23.5383,23.5019,23.5237,308700.0
2012-07-16 09:35:00,32.3,32.31,32.26,32.28,177900.0,23.5237,23.531,23.4946,23.5092,177900.0
2012-07-16 09:40:00,32.27,32.28,32.23,32.23,204400.0,23.5019,23.5092,23.4728,23.4728,204400.0
2012-07-16 09:45:00,32.23,32.24,32.2,32.2,167500.0,23.4728,23.48,23.4509,23.4509,167500.0
2012-07-16 09:50:00,32.2,32.22,32.18,32.18,118200.0,23.4509,23.4655,23.4363,23.4363,118200.0
2012-07-16 09:55:00,32.18,32.19,32.15,32.16,197000.0,23.4363,23.4436,23.4145,23.4218,197000.0
2012-07-16 10:00:00,32.15,32.19,32.15,32.17,180300.0,23.4145,23.4436,23.4145,23.4291,180300.0
2012-07-16 10:05:00,32.18,32.18,32.13,32.13,168200.0,23.4363,23.4363,23.3999,23.3999,168200.0
2012-07-16 10:10:00,32.13,32.17,32.13,32.15,164100.0,23.3999,23.4291,23.3999,23.4145,164100.0
2012-07-16 10:15:00,32.15,32.2,32.14,32.18,97600.0,23.4145,23.4509,23.4072,23.4363,97600.0
2012-07-16 10:20:00,32.19,32.2,32.16,32.19,57500.0,23.4436,23.4509,23.4218,23.4436,57500.0
2012-07-16 10:25:00,32.2,32.25,32.19,32.25,86700.0,23.4509,23.4873,23.4436,23.4873,86700.0
2012-07-16 10:30:00,32.24,32.26,32.24,32.26,56700.0,23.48,23.4946,23.48,23.4946,56700.0
2012-07-16 10:35:00,32.26,32.31,32.26,32.3,117800.0,23.4946,23.531,23.4946,23.5237,117800.0
2012-07-16 10:40:00,32.3,32.32,32.29,32.31,67100.0,23.5237,23.5383,23.5164,23.531,67100.0
2012-07-16 10:45:00,32.32,32.34,32.31,32.31,101400.0,23.5383,23.5529,23.531,23.531,101400.0
2012-07-16 10:50:00,32.31,32.31,32.3,32.31,10600.0,23.531,23.531,23.5237,23.531,10600.0
2012-07-16 10:55:00,32.3,32.32,32.27,32.3,86000.0,23.5237,23.5383,23.5019,23.5237,86000.0
2012-07-16 11:00:00,32.3,32.33,32.29,32.3,73700.0,23.5237,23.5456,23.5164,23.5237,73700.0
2012-07-16 11:05:00,32.3,32.32,32.29,32.3,52700.0,23.5237,23.5383,23.5164,23.5237,52700.0
2012-07-16 11:10:00,32.31,32.37,32.3,32.37,113600.0,23.531,23.5747,23.5237,23.5747,113600.0
2012-07-16 11:15:00,32.37,32.42,32.37,32.39,152400.0,23.5747,23.6111,23.5747,23.5893,152400.0
2012-07-16 11:20:00,32.4,32.41,32.39,32.4,73800.0,23.5966,23.6038,23.5893,23.5966,73800.0
2012-07-16 11:25:00,32.4,32.41,32.36,32.36,106900.0,23.5966,23.6038,23.5674,23.5674,106900.0
2012-07-16 11:30:00,32.36,32.38,32.34,32.34,90800.0,23.5674,23.582,23.5529,23.5529,90800.0
2012-07-16 11:35:00,32.34,32.35,32.33,32.34,50500.0,23.5529,23.5601,23.5456,23.5529,50500.0
2012-07-16 11:40:00,32.34,32.34,32.32,32.33,77200.0,23.5529,23.5529,23.5383,23.5456,77200.0
2012-07-16 11:45:00,32.33,32.36,32.33,32.34,60000.0,23.5456,23.5674,23.5456,23.5529,60000.0
2012-07-16 11:50:00,32.35,32.36,32.34,32.35,42900.0,23.5601,23.5674,23.5529,23.5601,42900.0
2012-07-16 11:55:00,32.34,32.34,32.33,32.34,40900.0,23.5529,23.5529,23.5456,23.5529,40900.0
2012-07-16 12:00:00,32.34,32.36,32.34,32.36,18700.0,23.5529,23.5674,23.5529,23.5674,18700.0
2012-07-16 12:05:00,32.36,32.38,32.35,32.36,36100.0,23.5674,23.582,23.5601,23.5674,36100.0
2012-07-16 12:10:00,32.35,32.35,32.32,32.32,39100.0,23.5601,23.5601,23.5383,23.5383,39100.0
2012-07-16 12:15:00,32.33,32.33,32.29,32.31,103200.0,23.5456,23.5456,23.5164,23.531,103200.0
2012-07-16 12:20:00,32.31,32.32,32.3,32.3,25800.0,23.531,23.5383,23.5237,23.5237,25800.0
2012-07-16 12:25:00,32.3,32.3,32.27,32.3,108100.0,23.5237,23.5237,23.5019,23.5237,108100.0
2012-07-16 12:30:00,32.29,32.31,32.29,32.3,8900.0,23.5164,23.531,23.5164,23.5237,8900.0
2012-07-16 12:35:00,32.3,32.3,32.27,32.27,56700.0,23.5237,23.5237,23.5019,23.5019,56700.0
2012-07-16 12:40:00,32.27,32.28,32.27,32.27,20500.0,23.5019,23.5092,23.5019,23.5019,20500.0
2012-07-16 12:45:00,32.26,32.28,32.26,32.27,44900.0,23.4946,23.5092,23.4946,23.5019,44900.0
2012-07-16 12:50:00,32.28,32.3,32.26,32.3,41400.0,23.5092,23.5237,23.4946,23.5237,41400.0
2012-07-16 12:55:00,32.29,32.34,32.29,32.33,107800.0,23.5164,23.5529,23.5164,23.5456,107800.0
2012-07-16 13:00:00,32.32,32.36,32.32,32.33,110300.0,23.5383,23.5674,23.5383,23.5456,110300.0
2012-07-16 13:05:00,32.33,32.34,32.32,32.33,8700.0,23.5456,23.5529,23.5383,23.5456,8700.0
2012-07-16 13:10:00,32.32,32.32,32.31,32.32,21200.0,23.5383,23.5383,23.531,23.5383,21200.0
2012-07-16 13:15:00,32.32,32.33,32.3,32.32,50800.0,23.5383,23.5456,23.5237,23.5383,50800.0
2012-07-16 13:20:00,32.32,32.33,32.31,32.33,21500.0,23.5383,23.5456,23.531,23.5456,21500.0
2012-07-16 13:25:00,32.32,32.38,32.32,32.38,108300.0,23.5383,23.582,23.5383,23.582,108300.0
2012-07-16 13:30:00,32.38,32.4,32.37,32.38,62600.0,23.582,23.5966,23.5747,23.582,62600.0
2012-07-16 13:35:00,32.38,32.39,32.37,32.37,95300.0,23.582,23.5893,23.5747,23.5747,95300.0
2012-07-16 13:40:00,32.36,32.37,32.35,32.36,41000.0,23.5674,23.5747,23.5601,23.5674,41000.0
2012-07-16 13:45:00,32.37,32.41,32.37,32.4,186600.0,23.5747,23.6038,23.5747,23.5966,186600.0
2012-07-16 13:50:00,32.4,32.42,32.39,32.41,125400.0,23.5966,23.6111,23.5893,23.6038,125400.0
2012-07-16 13:55:00,32.41,32.43,32.41,32.43,129900.0,23.6038,23.6184,23.6038,23.6184,129900.0
2012-07-16 14:00:00,32.42,32.44,32.42,32.44,112500.0,23.6111,23.6257,23.6111,23.6257,112500.0
2012-07-16 14:05:00,32.44,32.45,32.43,32.44,62400.0,23.6257,23.633,23.6184,23.6257,62400.0
2012-07-16 14:10:00,32.44,32.44,32.42,32.43,56200.0,23.6257,23.6257,23.6111,23.6184,56200.0
2012-07-16 14:15:00,32.43,32.46,32.42,32.45,200400.0,23.6184,23.6403,23.6111,23.633,200400.0
2012-07-16 14:20:00,32.45,32.48,32.45,32.47,224400.0,23.633,23.6548,23.633,23.6475,224400.0
2012-07-16 14:25:00,32.47,32.48,32.46,32.47,38100.0,23.6475,23.6548,23.6403,23.6475,38100.0
2012-07-16 14:30:00,32.48,32.48,32.44,32.44,183200.0,23.6548,23.6548,23.6257,23.6257,183200.0
2012-07-16 14:35:00,32.44,32.45,32.42,32.43,79200.0,23.6257,23.633,23.6111,23.6184,79200.0
2012-07-16 14:40:00,32.43,32.44,32.42,32.43,84600.0,23.6184,23.6257,23.6111,23.6184,84600.0
2012-07-16 14:45:00,32.43,32.44,32.42,32.43,98600.0,23.6184,23.6257,23.6111,23.6184,98600.0
2012-07-16 14:50:00,32.43,32.45,32.41,32.41,81400.0,23.6184,23.633,23.6038,23.6038,81400.0
2012-07-16 14:55:00,32.42,32.43,32.41,32.43,36500.0,23.6111,23.6184,23.6038,23.6184,36500.0
2012-07-16 15:00:00,32.42,32.45,32.41,32.45,50700.0,23.6111,23.633,23.6038,23.633,50700.0
2012-07-16 15:05:00,32.45,32.45,32.43,32.44,40000.0,23.633,23.633,23.6184,23.6257,40000.0
2012-07-16 15:10:00,32.42,32.45,32.42,32.45,38800.0,23.6111,23.633,23.6111,23.633,38800.0
2012-07-16 15:15:00,32.45,32.46,32.44,32.45,36800.0,23.633,23.6403,23.6257,23.633,36800.0
2012-07-16 15:20:00,32.46,32.47,32.44,32.45,85900.0,23.6403,23.6475,23.6257,23.633,85900.0
2012-07-16 15:25:00,32.46,32.47,32.45,32.46,62600.0,23.6403,23.6475,23.633,23.6403,62600.0
2012-07-16 15:30:00,32.47,32.47,32.42,32.45,169100.0,23.6475,23.6475,23.6111,23.633,169100.0
2012-07-16 15:35:00,32.45,32.45,32.41,32.42,230800.0,23.633,23.633,23.6038,23.6111,230800.0
2012-07-16 15:40:00,32.42,32.43,32.4,32.41,239400.0,23.6111,23.6184,23.5966,23.6038,239400.0
2012-07-16 15:45:00,32.42,32.43,32.39,32.43,371600.0,23.6111,23.6184,23.5893,23.6184,371600.0
2012-07-16 15:50:00,32.43,32.46,32.42,32.45,431800.0,23.6184,23.6403,23.6111,23.633,431800.0
2012-07-16 15:55:00,32.45,32.46,32.41,32.46,624800.0,23.633,23.6403,23.6038,23.6403,624800.0
2012-07-17 09:30:00,32.89,32.92,32.79,32.92,434200.0,23.9534,23.9753,23.8806,23.9753,434200.0
2012-07-17 09:35:00,32.93,32.96,32.92,32.93,387200.0,23.9826,24.0044,23.9753,23.9826,387200.0
2012-07-17 09:40:00,32.94,32.94,32.84,32.84,607900.0,23.9898,23.9898,23.917,23.917,607900.0
2012-07-17 09:45:00,32.84,32.85,32.8,32.81,138200.0,23.917,23.9243,23.8879,23.8952,138200.0
2012-07-17 09:50:00,32.81,32.83,32.77,32.78,157300.0,23.8952,23.9097,23.866,23.8733,157300.0
2012-07-17 09:55:00,32.78,32.84,32.78,32.83,116000.0,23.8733,23.917,23.8733,23.9097,116000.0
2012-07-17 10:00:00,32.83,32.83,32.63,32.66,500300.0,23.9097,23.9097,23.7641,23.7859,500300.0
2012-07-17 10:05:00,32.66,32.71,32.62,32.69,354500.0,23.7859,23.8223,23.7568,23.8078,354500.0
2012-07-17 10:10:00,32.69,32.76,32.68,32.75,333700.0,23.8078,23.8587,23.8005,23.8515,333700.0
2012-07-17 10:15:00,32.75,32.77,32.7,32.75,279800.0,23.8515,23.866,23.815,23.8515,279800.0
2012-07-17 10:20:00,32.74,32.79,32.72,32.79,185100.0,23.8442,23.8806,23.8296,23.8806,185100.0
2012-07-17 10:25:00,32.79,32.79,32.71,32.71,269300.0,23.8806,23.8806,23.8223,23.8223,269300.0
2012-07-17 10:30:00,32.71,32.73,32.67,32.71,218200.0,23.8223,23.8369,23.7932,23.8223,218200.0
2012-07-17 10:35:00,32.71,32.71,32.59,32.59,181500.0,23.8223,23.8223,23.7349,23.7349,181500.0
2012-07-17 10:40:00,32.6,32.6,32.53,32.56,274900.0,23.7422,23.7422,23.6912,23.7131,274900.0
2012-07-17 10:45:00,32.55,32.58,32.53,32.58,94500.0,23.7058,23.7277,23.6912,23.7277,94500.0
2012-07-17 10:50:00,32.58,32.64,32.57,32.64,113800.0,23.7277,23.7714,23.7204,23.7714,113800.0
2012-07-17 10:55:00,32.63,32.67,32.62,32.66,376100.0,23.7641,23.7932,23.7568,23.7859,376100.0
2012-07-17 11:00:00,32.66,32.72,32.65,32.71,211500.0,23.7859,23.8296,23.7786,23.8223,211500.0
2012-07-17 11:05:00,32.71,32.77,32.71,32.74,277900.0,23.8223,23.866,23.8223,23.8442,277900.0
2012-07-17 11:10:00,32.74,32.78,32.73,32.74,204300.0,23.8442,23.8733,23.8369,23.8442,204300.0
2012-07-17 11:15:00,32.74,32.76,32.72,32.73,57600.0,23.8442,23.8587,23.8296,23.8369,57600.0
2012-07-17 11:20:00,32.74,32.76,32.73,32.75,82800.0,23.8442,23.8587,23.8369,23.8515,82800.0
2012-07-17 11:25:00,32.75,32.76,32.72,32.72,104100.0,23.8515,23.8587,23.8296,23.8296,104100.0
2012-07-17 11:30:00,32.72,32.76,32.72,32.75,133300.0,23.8296,23.8587,23.8296,23.8515,133300.0
2012-07-17 11:35:00,32.75,32.83,32.74,32.82,177200.0,23.8515,23.9097,23.8442,23.9024,177200.0
2012-07-17 11:40:00,32.82,32.87,32.82,32.87,221800.0,23.9024,23.9389,23.9024,23.9389,221800.0
2012-07-17 11:45:00,32.87,32.89,32.86,32.88,165200.0,23.9389,23.9534,23.9316,23.9461,165200.0
2012-07-17 11:50:00,32.88,32.88,32.84,32.85,67000.0,23.9461,23.9461,23.917,23.9243,67000.0
2012-07-17 11:55:00,32.84,32.93,32.84,32.93,339000.0,23.917,23.9826,23.917,23.9826,339000.0
2012-07-17 12:00:00,32.93,32.96,32.92,32.94,102900.0,23.9826,24.0044,23.9753,23.9898,102900.0
2012-07-17 12:05:00,32.95,32.98,32.93,32.93,230300.0,23.9971,24.019,23.9826,23.9826,230300.0
2012-07-17 12:10:00,32.92,32.95,32.91,32.93,48900.0,23.9753,23.9971,23.968,23.9826,48900.0
2012-07-17 12:15:00,32.92,32.97,32.91,32.96,226500.0,23.9753,24.0117,23.968,24.0044,226500.0
2012-07-17 12:20:00,32.97,33.04,32.96,33.03,297900.0,24.0117,24.0627,24.0044,24.0554,297900.0
2012-07-17 12:25:00,33.03,33.04,33.01,33.03,159800.0,24.0554,24.0627,24.0408,24.0554,159800.0
2012-07-17 12:30:00,33.03,33.07,33.02,33.05,221200.0,24.0554,24.0845,24.0481,24.0699,221200.0
2012-07-17 12:35:00,33.05,33.05,33.03,33.03,41900.0,24.0699,24.0699,24.0554,24.0554,41900.0
2012-07-17 12:40:00,33.03,33.03,33.01,33.02,125700.0,24.0554,24.0554,24.0408,24.0481,125700.0
2012-07-17 12:45:00,33.02,33.04,33.02,33.03,69800.0,24.0481,24.0627,24.0481,24.0554,69800.0
2012-07-17 12:50:00,33.04,33.05,33.03,33.04,87600.0,24.0627,24.0699,24.0554,24.0627,87600.0
2012-07-17 12:55:00,33.04,33.04,33.01,33.02,103000.0,24.0627,24.0627,24.0408,24.0481,103000.0
2012-07-17 13:00:00,33.02,33.03,33.01,33.03,130100.0,24.0481,24.0554,24.0408,24.0554,130100.0
2012-07-17 13:05:00,33.03,33.03,33.01,33.02,130500.0,24.0554,24.0554,24.0408,24.0481,130500.0
2012-07-17 13:10:00,33.02,33.04,33.02,33.03,82200.0,24.0481,24.0627,24.0481,24.0554,82200.0
2012-07-17 13:15:00,33.03,33.07,33.03,33.07,53300.0,24.0554,24.0845,24.0554,24.0845,53300.0
2012-07-17 13:20:00,33.07,33.13,33.06,33.13,145800.0,24.0845,24.1282,24.0772,24.1282,145800.0
2012-07-17 13:25:00,33.13,33.16,33.09,33.11,637900.0,24.1282,24.1501,24.0991,24.1136,637900.0
2012-07-17 13:30:00,33.11,33.16,33.1,33.16,406300.0,24.1136,24.1501,24.1064,24.1501,406300.0
2012-07-17 13:35:00,33.16,33.18,33.15,33.17,227800.0,24.1501,24.1646,24.1428,24.1573,227800.0
2012-07-17 13:40:00,33.17,33.2,33.17,33.19,212000.0,24.1573,24.1792,24.1573,24.1719,212000.0
2012-07-17 13:45:00,33.19,33.23,33.18,33.21,468000.0,24.1719,24.201,24.1646,24.1865,468000.0
2012-07-17 13:50:00,33.22,33.25,33.21,33.23,485700.0,24.1938,24.2156,24.1865,24.201,485700.0
2012-07-17 13:55:00,33.23,33.23,33.19,33.2,189700.0,24.201,24.201,24.1719,24.1792,189700.0
2012-07-17 14:00:00,33.2,33.24,33.19,33.24,231100.0,24.1792,24.2083,24.1719,24.2083,231100.0
2012-07-17 14:05:00,33.24,33.25,33.23,33.24,135300.0,24.2083,24.2156,24.201,24.2083,135300.0
2012-07-17 14:10:00,33.24,33.25,33.23,33.25,128300.0,24.2083,24.2156,24.201,24.2156,128300.0
2012-07-17 14:15:00,33.25,33.25,33.2,33.2,188100.0,24.2156,24.2156,24.1792,24.1792,188100.0
2012-07-17 14:20:00,33.2,33.21,33.18,33.2,187400.0,24.1792,24.1865,24.1646,24.1792,187400.0
2012-07-17 14:25:00,33.2,33.23,33.19,33.23,173300.0,24.1792,24.201,24.1719,24.201,173300.0
2012-07-17 14:30:00,33.23,33.23,33.22,33.23,172200.0,24.201,24.201,24.1938,24.201,172200.0
2012-07-17 14:35:00,33.23,33.23,33.22,33.23,84200.0,24.201,24.201,24.1938,24.201,84200.0
2012-07-17 14:40:00,33.23,33.24,33.21,33.22,248400.0,24.201,24.2083,24.1865,24.1938,248400.0
2012-07-17 14:45:00,33.21,33.24,33.21,33.22,143500.0,24.1865,24.2083,24.1865,24.1938,143500.0
2012-07-17 14:50:00,33.22,33.23,33.22,33.22,69000.0,24.1938,24.201,24.1938,24.1938,69000.0
2012-07-17 14:55:00,33.22,33.26,33.22,33.24,257800.0,24.1938,24.2229,24.1938,24.2083,257800.0
2012-07-17 15:00:00,33.23,33.26,33.23,33.23,125500.0,24.201,24.2229,24.201,24.201,125500.0
2012-07-17 15:05:00,33.22,33.24,33.22,33.23,135300.0,24.1938,24.2083,24.1938,24.201,135300.0
2012-07-17 15:10:00,33.23,33.25,33.22,33.23,223200.0,24.201,24.2156,24.1938,24.201,223200.0
2012-07-17 15:15:00,33.24,33.26,33.22,33.22,208700.0,24.2083,24.2229,24.1938,24.1938,208700.0
2012-07-17 15:20:00,33.23,33.23,33.22,33.23,46700.0,24.201,24.201,24.1938,24.201,46700.0
2012-07-17 15:25:00,33.22,33.23,33.19,33.19,140100.0,24.1938,24.201,24.1719,24.1719,140100.0
2012-07-17 15:30:00,33.19,33.2,33.18,33.2,202100.0,24.1719,24.1792,24.1646,24.1792,202100.0
2012-07-17 15:35:00,33.2,33.2,33.15,33.17,306600.0,24.1792,24.1792,24.1428,24.1573,306600.0
2012-07-17 15:40:00,33.16,33.19,33.15,33.16,336000.0,24.1501,24.1719,24.1428,24.1501,336000.0
2012-07-17 15:45:00,33.16,33.22,33.16,33.21,754500.0,24.1501,24.1938,24.1501,24.1865,754500.0
2012-07-17 15:50:00,33.2,33.22,33.18,33.18,692800.0,24.1792,24.1938,24.1646,24.1646,692800.0
2012-07-17 15:55:00,33.18,33.19,33.13,33.18,1514000.0,24.1646,24.1719,24.1282,24.1646,1514000.0
2012-07-18 09:30:00,32.6,32.69,32.55,32.67,271500.0,23.7422,23.8078,23.7058,23.7932,271500.0
2012-07-18 09:35:00,32.68,32.75,32.67,32.7,205800.0,23.8005,23.8515,23.7932,23.815,205800.0
2012-07-18 09:40:00,32.71,32.74,32.7,32.71,278300.0,23.8223,23.8442,23.815,23.8223,278300.0
2012-07-18 09:45:00,32.71,32.73,32.68,32.7,128000.0,23.8223,23.8369,23.8005,23.815,128000.0
2012-07-18 09:50:00,32.7,32.76,32.68,32.76,127100.0,23.815,23.8587,23.8005,23.8587,127100.0
2012-07-18 09:55:00,32.77,32.81,32.74,32.76,153400.0,23.866,23.8952,23.8442,23.8587,153400.0
2012-07-18 10:00:00,32.76,32.85,32.75,32.83,249300.0,23.8587,23.9243,23.8515,23.9097,249300.0
2012-07-18 10:05:00,32.83,32.84,32.78,32.79,55800.0,23.9097,23.917,23.8733,23.8806,55800.0
2012-07-18 10:10:00,32.8,32.85,32.8,32.82,185800.0,23.8879,23.9243,23.8879,23.9024,185800.0
2012-07-18 10:15:00,32.82,32.82,32.76,32.77,166800.0,23.9024,23.9024,23.8587,23.866,166800.0
2012-07-18 10:20:00,32.77,32.78,32.73,32.74,97100.0,23.866,23.8733,23.8369,23.8442,97100.0
2012-07-18 10:25:00,32.74,32.78,32.73,32.77,53500.0,23.8442,23.8733,23.8369,23.866,53500.0
2012-07-18 10:30:00,32.78,32.79,32.72,32.73,157200.0,23.8733,23.8806,23.8296,23.8369,157200.0
2012-07-18 10:35:00,32.73,32.78,32.73,32.78,64700.0,23.8369,23.8733,23.8369,23.8733,64700.0
2012-07-18 10:40:00,32.78,32.85,32.78,32.85,189200.0,23.8733,23.9243,23.8733,23.9243,189200.0
2012-07-18 10:45:00,32.84,32.86,32.83,32.84,99000.0,23.917,23.9316,23.9097,23.917,99000.0
2012-07-18 10:50:00,32.84,32.89,32.84,32.85,186800.0,23.917,23.9534,23.917,23.9243,186800.0
2012-07-18 10:55:00,32.85,32.89,32.85,32.88,135900.0,23.9243,23.9534,23.9243,23.9461,135900.0
2012-07-18 11:00:00,32.87,32.9,32.85,32.86,177200.0,23.9389,23.9607,23.9243,23.9316,177200.0
2012-07-18 11:05:00,32.85,32.87,32.81,32.83,394900.0,23.9243,23.9389,23.8952,23.9097,394900.0
2012-07-18 11:10:00,32.84,32.86,32.83,32.84,81300.0,23.917,23.9316,23.9097,23.917,81300.0
2012-07-18 11:15:00,32.84,32.85,32.83,32.85,52400.0,23.917,23.9243,23.9097,23.9243,52400.0
2012-07-18 11:20:00,32.85,32.87,32.84,32.87,70500.0,23.9243,23.9389,23.917,23.9389,70500.0
2012-07-18 11:25:00,32.86,32.87,32.85,32.86,61400.0,23.9316,23.9389,23.9243,23.9316,61400.0
2012-07-18 11:30:00,32.85,32.9,32.85,32.89,160400.0,23.9243,23.9607,23.9243,23.9534,160400.0
2012-07-18 11:35:00,32.9,32.96,32.9,32.94,221700.0,23.9607,24.0044,23.9607,23.9898,221700.0
2012-07-18 11:40:00,32.94,32.98,32.94,32.97,173000.0,23.9898,24.019,23.9898,24.0117,173000.0
2012-07-18 11:45:00,32.97,33.01,32.97,33.0,82800.0,24.0117,24.0408,24.0117,24.0335,82800.0
2012-07-18 11:50:00,33.0,33.02,33.0,33.02,122000.0,24.0335,24.0481,24.0335,24.0481,122000.0
2012-07-18 11:55:00,33.02,33.02,32.95,32.95,126300.0,24.0481,24.0481,23.9971,23.9971,126300.0
2012-07-18 12:00:00,32.95,32.97,32.94,32.96,137100.0,23.9971,24.0117,23.9898,24.0044,137100.0
2012-07-18 12:05:00,32.96,33.0,32.95,32.99,287100.0,24.0044,24.0335,23.9971,24.0263,287100.0
2012-07-18 12:10:00,32.99,32.99,32.97,32.98,74600.0,24.0263,24.0263,24.0117,24.019,74600.0
2012-07-18 12:15:00,32.98,33.01,32.98,33.01,212000.0,24.019,24.0408,24.019,24.0408,212000.0
2012-07-18 12:20:00,33.01,33.04,33.0,33.01,125500.0,24.0408,24.0627,24.0335,24.0408,125500.0
2012-07-18 12:25:00,33.01,33.02,33.01,33.01,26700.0,24.0408,24.0481,24.0408,24.0408,26700.0
2012-07-18 12:30:00,33.01,33.03,33.01,33.02,58900.0,24.0408,24.0554,24.0408,24.0481,58900.0
2012-07-18 12:35:00,33.01,33.02,32.97,32.98,91900.0,24.0408,24.0481,24.0117,24.019,91900.0
2012-07-18 12:40:00,32.98,32.99,32.97,32.97,61100.0,24.019,24.0263,24.0117,24.0117,61100.0
2012-07-18 12:45:00,32.98,32.98,32.96,32.96,79600.0,24.019,24.019,24.0044,24.0044,79600.0
2012-07-18 12:50:00,32.97,32.98,32.96,32.98,69800.0,24.0117,24.019,24.0044,24.019,69800.0
2012-07-18 12:55:00,32.99,33.0,32.98,32.99,57600.0,24.0263,24.0335,24.019,24.0263,57600.0
2012-07-18 13:00:00,33.0,33.0,32.97,33.0,91000.0,24.0335,24.0335,24.0117,24.0335,91000.0
2012-07-18 13:05:00,32.99,32.99,32.94,32.94,231700.0,24.0263,24.0263,23.9898,23.9898,231700.0
2012-07-18 13:10:00,32.94,32.95,32.94,32.95,63200.0,23.9898,23.9971,23.9898,23.9971,63200.0
2012-07-18 13:15:00,32.95,32.97,32.95,32.97,25500.0,23.9971,24.0117,23.9971,24.0117,25500.0
2012-07-18 13:20:00,32.98,32.99,32.98,32.99,6000.0,24.019,24.0263,24.019,24.0263,6000.0
2012-07-18 13:25:00,32.98,32.99,32.98,32.99,18700.0,24.019,24.0263,24.019,24.0263,18700.0
2012-07-18 13:30:00,32.98,33.0,32.95,32.97,72100.0,24.019,24.0335,23.9971,24.0117,72100.0
2012-07-18 13:35:00,32.96,32.97,32.95,32.95,36100.0,24.0044,24.0117,23.9971,23.9971,36100.0
2012-07-18 13:40:00,32.96,32.97,32.95,32.95,34900.0,24.0044,24.0117,23.9971,23.9971,34900.0
2012-07-18 13:45:00,32.96,32.96,32.95,32.95,1400.0,24.0044,24.0044,23.9971,23.9971,1400.0
2012-07-18 13:50:00,32.96,32.96,32.92,32.94,40800.0,24.0044,24.0044,23.9753,23.9898,40800.0
2012-07-18 13:55:00,32.94,32.94,32.91,32.93,36000.0,23.9898,23.9898,23.968,23.9826,36000.0
2012-07-18 14:00:00,32.94,32.97,32.94,32.97,44300.0,23.9898,24.0117,23.9898,24.0117,44300.0
2012-07-18 14:05:00,32.97,32.99,32.96,32.96,34700.0,24.0117,24.0263,24.0044,24.0044,34700.0
2012-07-18 14:10:00,32.97,32.97,32.96,32.96,3100.0,24.0117,24.0117,24.0044,24.0044,3100.0
2012-07-18 14:15:00,32.97,32.99,32.96,32.99,53500.0,24.0117,24.0263,24.0044,24.0263,53500.0
2012-07-18 14:20:00,32.99,33.02,32.99,33.0,57300.0,24.0263,24.0481,24.0263,24.0335,57300.0
2012-07-18 14:25:00,33.01,33.02,33.0,33.01,22400.0,24.0408,24.0481,24.0335,24.0408,22400.0
2012-07-18 14:30:00,33.01,33.02,32.98,33.0,27000.0,24.0408,24.0481,24.019,24.0335,27000.0
2012-07-18 14:35:00,33.0,33.01,32.98,32.99,95300.0,24.0335,24.0408,24.019,24.0263,95300.0
2012-07-18 14:40:00,32.98,32.98,32.92,32.94,109900.0,24.019,24.019,23.9753,23.9898,109900.0
2012-07-18 14:45:00,32.94,32.95,32.93,32.94,105900.0,23.9898,23.9971,23.9826,23.9898,105900.0
2012-07-18 14:50:00,32.94,32.94,32.91,32.93,86200.0,23.9898,23.9898,23.968,23.9826,86200.0
2012-07-18 14:55:00,32.93,32.95,32.93,32.95,54200.0,23.9826,23.9971,23.9826,23.9971,54200.0
2012-07-18 15:00:00,32.94,32.97,32.94,32.96,87400.0,23.9898,24.0117,23.9898,24.0044,87400.0
2012-07-18 15:05:00,32.97,33.0,32.95,32.99,124200.0,24.0117,24.0335,23.9971,24.0263,124200.0
2012-07-18 15:10:00,32.98,33.03,32.98,33.01,145600.0,24.019,24.0554,24.019,24.0408,145600.0
2012-07-18 15:15:00,33.01,33.04,32.99,33.04,91100.0,24.0408,24.0627,24.0263,24.0627,91100.0
2012-07-18 15:20:00,33.04,33.07,33.01,33.01,120900.0,24.0627,24.0845,24.0408,24.0408,120900.0
2012-07-18 15:25:00,33.02,33.04,33.01,33.03,95100.0,24.0481,24.0627,24.0408,24.0554,95100.0
2012-07-18 15:30:00,33.03,33.07,33.03,33.05,88200.0,24.0554,24.0845,24.0554,24.0699,88200.0
2012-07-18 15:35:00,33.05,33.06,33.02,33.02,90100.0,24.0699,24.0772,24.0481,24.0481,90100.0
2012-07-18 15:40:00,33.02,33.03,33.01,33.03,192800.0,24.0481,24.0554,24.0408,24.0554,192800.0
2012-07-18 15:45:00,33.02,33.03,32.98,32.98,351100.0,24.0481,24.0554,24.019,24.019,351100.0
2012-07-18 15:50:00,32.99,32.99,32.96,32.97,440600.0,24.0263,24.0263,24.0044,24.0117,440600.0
2012-07-18 15:55:00,32.97,33.02,32.94,32.97,1185200.0,24.0117,24.0481,23.9898,24.0117,1185200.0
2012-07-19 09:30:00,33.44,33.47,33.4,33.45,527800.0,24.354,24.3758,24.3249,24.3613,527800.0
2012-07-19 09:35:00,33.44,33.53,33.44,33.52,266000.0,24.354,24.4195,24.354,24.4122,266000.0
2012-07-19 09:40:00,33.53,33.62,33.53,33.61,908900.0,24.4195,24.4851,24.4195,24.4778,908900.0
2012-07-19 09:45:00,33.61,33.62,33.57,33.61,608900.0,24.4778,24.4851,24.4487,24.4778,608900.0
2012-07-19 09:50:00,33.6,33.69,33.6,33.69,347300.0,24.4705,24.5361,24.4705,24.5361,347300.0
2012-07-19 09:55:00,33.69,33.72,33.68,33.7,337400.0,24.5361,24.5579,24.5288,24.5433,337400.0
2012-07-19 10:00:00,33.7,33.7,33.58,33.66,549700.0,24.5433,24.5433,24.4559,24.5142,549700.0
2012-07-19 10:05:00,33.66,33.66,33.53,33.56,466800.0,24.5142,24.5142,24.4195,24.4414,466800.0
2012-07-19 10:10:00,33.57,33.57,33.44,33.47,397200.0,24.4487,24.4487,24.354,24.3758,397200.0
2012-07-19 10:15:00,33.47,33.56,33.47,33.56,151000.0,24.3758,24.4414,24.3758,24.4414,151000.0
2012-07-19 10:20:00,33.56,33.58,33.53,33.54,178000.0,24.4414,24.4559,24.4195,24.4268,178000.0
2012-07-19 10:25:00,33.54,33.56,33.53,33.54,124200.0,24.4268,24.4414,24.4195,24.4268,124200.0
2012-07-19 10:30:00,33.54,33.56,33.53,33.55,149100.0,24.4268,24.4414,24.4195,24.4341,149100.0
2012-07-19 10:35:00,33.56,33.56,33.5,33.51,103700.0,24.4414,24.4414,24.3977,24.405,103700.0
2012-07-19 10:40:00,33.51,33.51,33.46,33.5,362700.0,24.405,24.405,24.3685,24.3977,362700.0
2012-07-19 10:45:00,33.5,33.56,33.5,33.55,49900.0,24.3977,24.4414,24.3977,24.4341,49900.0
2012-07-19 10:50:00,33.56,33.59,33.55,33.59,68000.0,24.4414,24.4632,24.4341,24.4632,68000.0
2012-07-19 10:55:00,33.59,33.6,33.58,33.59,101100.0,24.4632,24.4705,24.4559,24.4632,101100.0
2012-07-19 11:00:00,33.6,33.63,33.59,33.61,240900.0,24.4705,24.4924,24.4632,24.4778,240900.0
2012-07-19 11:05:00,33.62,33.62,33.61,33.61,53000.0,24.4851,24.4851,24.4778,24.4778,53000.0
2012-07-19 11:10:00,33.62,33.62,33.58,33.59,152400.0,24.4851,24.4851,24.4559,24.4632,152400.0
2012-07-19 11:15:00,33.59,33.61,33.58,33.59,124700.0,24.4632,24.4778,24.4559,24.4632,124700.0
2012-07-19 11:20:00,33.6,33.6,33.57,33.59,74000.0,24.4705,24.4705,24.4487,24.4632,74000.0
2012-07-19 11:25:00,33.6,33.65,33.59,33.65,91400.0,24.4705,24.5069,24.4632,24.5069,91400.0
2012-07-19 11:30:00,33.65,33.69,33.65,33.66,255800.0,24.5069,24.5361,24.5069,24.5142,255800.0
2012-07-19 11:35:00,33.67,33.7,33.66,33.69,347900.0,24.5215,24.5433,24.5142,24.5361,347900.0
2012-07-19 11:40:00,33.69,33.71,33.68,33.68,333200.0,24.5361,24.5506,24.5288,24.5288,333200.0
2012-07-19 11:45:00,33.68,33.69,33.66,33.67,122400.0,24.5288,24.5361,24.5142,24.5215,122400.0
2012-07-19 11:50:00,33.67,33.69,33.67,33.69,42700.0,24.5215,24.5361,24.5215,24.5361,42700.0
2012-07-19 11:55:00,33.69,33.72,33.68,33.72,201400.0,24.5361,24.5579,24.5288,24.5579,201400.0
2012-07-19 12:00:00,33.72,33.75,33.71,33.74,292800.0,24.5579,24.5798,24.5506,24.5725,292800.0
2012-07-19 12:05:00,33.74,33.75,33.71,33.71,299000.0,24.5725,24.5798,24.5506,24.5506,299000.0
2012-07-19 12:10:00,33.71,33.73,33.71,33.73,175700.0,24.5506,24.5652,24.5506,24.5652,175700.0
2012-07-19 12:15:00,33.73,33.74,33.73,33.74,72900.0,24.5652,24.5725,24.5652,24.5725,72900.0
2012-07-19 12:20:00,33.73,33.77,33.73,33.76,116000.0,24.5652,24.5943,24.5652,24.587,116000.0
2012-07-19 12:25:00,33.77,33.78,33.74,33.75,256500.0,24.5943,24.6016,24.5725,24.5798,256500.0
2012-07-19 12:30:00,33.75,33.8,33.74,33.78,394800.0,24.5798,24.6162,24.5725,24.6016,394800.0
2012-07-19 12:35:00,33.78,33.83,33.78,33.8,479100.0,24.6016,24.638,24.6016,24.6162,479100.0
2012-07-19 12:40:00,33.8,33.81,33.77,33.78,143200.0,24.6162,24.6234,24.5943,24.6016,143200.0
2012-07-19 12:45:00,33.78,33.79,33.77,33.77,90500.0,24.6016,24.6089,24.5943,24.5943,90500.0
2012-07-19 12:50:00,33.77,33.78,33.77,33.77,168700.0,24.5943,24.6016,24.5943,24.5943,168700.0
2012-07-19 12:55:00,33.77,33.78,33.73,33.73,181300.0,24.5943,24.6016,24.5652,24.5652,181300.0
2012-07-19 13:00:00,33.73,33.77,33.73,33.76,76200.0,24.5652,24.5943,24.5652,24.587,76200.0
2012-07-19 13:05:00,33.76,33.79,33.76,33.79,107800.0,24.587,24.6089,24.587,24.6089,107800.0
2012-07-19 13:10:00,33.79,33.79,33.78,33.79,82100.0,24.6089,24.6089,24.6016,24.6089,82100.0
2012-07-19 13:15:00,33.79,33.8,33.77,33.79,243400.0,24.6089,24.6162,24.5943,24.6089,243400.0
2012-07-19 13:20:00,33.78,33.8,33.78,33.79,93300.0,24.6016,24.6162,24.6016,24.6089,93300.0
2012-07-19 13:25:00,33.79,33.8,33.77,33.77,89800.0,24.6089,24.6162,24.5943,24.5943,89800.0
2012-07-19 13:30:00,33.78,33.78,33.74,33.74,101200.0,24.6016,24.6016,24.5725,24.5725,101200.0
2012-07-19 13:35:00,33.74,33.76,33.74,33.74,74600.0,24.5725,24.587,24.5725,24.5725,74600.0
2012-07-19 13:40:00,33.74,33.75,33.72,33.72,55900.0,24.5725,24.5798,24.5579,24.5579,55900.0
2012-07-19 13:45:00,33.72,33.73,33.65,33.69,179900.0,24.5579,24.5652,24.5069,24.5361,179900.0
2012-07-19 13:50:00,33.69,33.7,33.67,33.7,141600.0,24.5361,24.5433,24.5215,24.5433,141600.0
2012-07-19 13:55:00,33.69,33.7,33.66,33.69,201000.0,24.5361,24.5433,24.5142,24.5361,201000.0
2012-07-19 14:00:00,33.69,33.72,33.69,33.7,148900.0,24.5361,24.5579,24.5361,24.5433,148900.0
2012-07-19 14:05:00,33.7,33.72,33.69,33.72,72100.0,24.5433,24.5579,24.5361,24.5579,72100.0
2012-07-19 14:10:00,33.72,33.74,33.71,33.73,121700.0,24.5579,24.5725,24.5506,24.5652,121700.0
2012-07-19 14:15:00,33.73,33.74,33.72,33.72,101300.0,24.5652,24.5725,24.5579,24.5579,101300.0
2012-07-19 14:20:00,33.72,33.73,33.71,33.71,146500.0,24.5579,24.5652,24.5506,24.5506,146500.0
2012-07-19 14:25:00,33.72,33.72,33.7,33.7,143500.0,24.5579,24.5579,24.5433,24.5433,143500.0
2012-07-19 14:30:00,33.7,33.73,33.68,33.72,134000.0,24.5433,24.5652,24.5288,24.5579,134000.0
2012-07-19 14:35:00,33.73,33.75,33.72,33.74,157600.0,24.5652,24.5798,24.5579,24.5725,157600.0
2012-07-19 14:40:00,33.74,33.75,33.73,33.74,78800.0,24.5725,24.5798,24.5652,24.5725,78800.0
2012-07-19 14:45:00,33.73,33.75,33.71,33.73,118500.0,24.5652,24.5798,24.5506,24.5652,118500.0
2012-07-19 14:50:00,33.73,33.73,33.71,33.71,44600.0,24.5652,24.5652,24.5506,24.5506,44600.0
2012-07-19 14:55:00,33.71,33.73,33.71,33.72,62200.0,24.5506,24.5652,24.5506,24.5579,62200.0
2012-07-19 15:00:00,33.71,33.74,33.69,33.7,296500.0,24.5506,24.5725,24.5361,24.5433,296500.0
2012-07-19 15:05:00,33.7,33.71,33.67,33.71,192500.0,24.5433,24.5506,24.5215,24.5506,192500.0
2012-07-19 15:10:00,33.71,33.74,33.69,33.72,270100.0,24.5506,24.5725,24.5361,24.5579,270100.0
2012-07-19 15:15:00,33.72,33.73,33.72,33.72,125300.0,24.5579,24.5652,24.5579,24.5579,125300.0
2012-07-19 15:20:00,33.73,33.74,33.69,33.71,151600.0,24.5652,24.5725,24.5361,24.5506,151600.0
2012-07-19 15:25:00,33.71,33.73,33.69,33.69,115900.0,24.5506,24.5652,24.5361,24.5361,115900.0
2012-07-19 15:30:00,33.69,33.7,33.68,33.69,107400.0,24.5361,24.5433,24.5288,24.5361,107400.0
2012-07-19 15:35:00,33.69,33.7,33.66,33.67,270900.0,24.5361,24.5433,24.5142,24.5215,270900.0
2012-07-19 15:40:00,33.67,33.71,33.67,33.7,106800.0,24.5215,24.5506,24.5215,24.5433,106800.0
2012-07-19 15:45:00,33.7,33.74,33.7,33.74,282800.0,24.5433,24.5725,24.5433,24.5725,282800.0
2012-07-19 15:50:00,33.73,33.76,33.66,33.66,684400.0,24.5652,24.587,24.5142,24.5142,684400.0
2012-07-19 15:55:00,33.66,33.71,33.65,33.7,1369300.0,24.5142,24.5506,24.5069,24.5433,1369300.0
2012-07-20 09:30:00,33.58,33.6,33.51,33.56,561700.0,24.4559,24.4705,24.405,24.4414,561700.0
2012-07-20 09:35:00,33.56,33.56,33.49,33.52,261000.0,24.4414,24.4414,24.3904,24.4122,261000.0
2012-07-20 09:40:00,33.52,33.52,33.44,33.45,225600.0,24.4122,24.4122,24.354,24.3613,225600.0
2012-07-20 09:45:00,33.45,33.45,33.36,33.39,426400.0,24.3613,24.3613,24.2957,24.3176,426400.0
2012-07-20 09:50:00,33.4,33.4,33.31,33.36,509000.0,24.3249,24.3249,24.2593,24.2957,509000.0
2012-07-20 09:55:00,33.36,33.44,33.34,33.39,270600.0,24.2957,24.354,24.2812,24.3176,270600.0
2012-07-20 10:00:00,33.39,33.43,33.37,33.43,483100.0,24.3176,24.3467,24.303,24.3467,483100.0
2012-07-20 10:05:00,33.43,33.44,33.39,33.41,462300.0,24.3467,24.354,24.3176,24.3321,462300.0
2012-07-20 10:10:00,33.41,33.44,33.4,33.43,217500.0,24.3321,24.354,24.3249,24.3467,217500.0
2012-07-20 10:15:00,33.43,33.43,33.36,33.38,205400.0,24.3467,24.3467,24.2957,24.3103,205400.0
2012-07-20 10:20:00,33.39,33.41,33.33,33.36,177800.0,24.3176,24.3321,24.2739,24.2957,177800.0
2012-07-20 10:25:00,33.36,33.38,33.35,33.38,170400.0,24.2957,24.3103,24.2884,24.3103,170400.0
2012-07-20 10:30:00,33.38,33.41,33.35,33.35,229200.0,24.3103,24.3321,24.2884,24.2884,229200.0
2012-07-20 10:35:00,33.36,33.36,33.3,33.34,336100.0,24.2957,24.2957,24.252,24.2812,336100.0
2012-07-20 10:40:00,33.33,33.35,33.29,33.3,511000.0,24.2739,24.2884,24.2447,24.252,511000.0
2012-07-20 10:45:00,33.3,33.3,33.26,33.3,190300.0,24.252,24.252,24.2229,24.252,190300.0
2012-07-20 10:50:00,33.3,33.35,33.27,33.34,255500.0,24.252,24.2884,24.2302,24.2812,255500.0
2012-07-20 10:55:00,33.35,33.39,33.35,33.38,66700.0,24.2884,24.3176,24.2884,24.3103,66700.0
2012-07-20 11:00:00,33.38,33.41,33.33,33.39,131300.0,24.3103,24.3321,24.2739,24.3176,131300.0
2012-07-20 11:05:00,33.39,33.41,33.34,33.37,196700.0,24.3176,24.3321,24.2812,24.303,196700.0
2012-07-20 11:10:00,33.38,33.39,33.32,33.35,191800.0,24.3103,24.3176,24.2666,24.2884,191800.0
2012-07-20 11:15:00,33.35,33.36,33.29,33.3,127800.0,24.2884,24.2957,24.2447,24.252,127800.0
2012-07-20 11:20:00,33.3,33.31,33.28,33.29,143800.0,24.252,24.2593,24.2375,24.2447,143800.0
2012-07-20 11:25:00,33.3,33.33,33.27,33.33,150600.0,24.252,24.2739,24.2302,24.2739,150600.0
2012-07-20 11:30:00,33.34,33.34,33.25,33.25,133500.0,24.2812,24.2812,24.2156,24.2156,133500.0
2012-07-20 11:35:00,33.25,33.28,33.25,33.27,65300.0,24.2156,24.2375,24.2156,24.2302,65300.0
2012-07-20 11:40:00,33.27,33.29,33.26,33.26,131800.0,24.2302,24.2447,24.2229,24.2229,131800.0
2012-07-20 11:45:00,33.25,33.36,33.24,33.36,123500.0,24.2156,24.2957,24.2083,24.2957,123500.0
2012-07-20 11:50:00,33.36,33.37,33.29,33.3,118300.0,24.2957,24.303,24.2447,24.252,118300.0
2012-07-20 11:55:00,33.3,33.3,33.27,33.29,68200.0,24.252,24.252,24.2302,24.2447,68200.0
2012-07-20 12:00:00,33.29,33.29,33.26,33.27,87300.0,24.2447,24.2447,24.2229,24.2302,87300.0
2012-07-20 12:05:00,33.27,33.27,33.22,33.22,394000.0,24.2302,24.2302,24.1938,24.1938,394000.0
2012-07-20 12:10:00,33.23,33.23,33.19,33.19,451200.0,24.201,24.201,24.1719,24.1719,451200.0
2012-07-20 12:15:00,33.19,33.22,33.18,33.2,194500.0,24.1719,24.1938,24.1646,24.1792,194500.0
2012-07-20 12:20:00,33.2,33.2,33.17,33.18,104000.0,24.1792,24.1792,24.1573,24.1646,104000.0
2012-07-20 12:25:00,33.19,33.21,33.18,33.2,44100.0,24.1719,24.1865,24.1646,24.1792,44100.0
2012-07-20 12:30:00,33.2,33.2,33.14,33.14,164600.0,24.1792,24.1792,24.1355,24.1355,164600.0
2012-07-20 12:35:00,33.14,33.15,33.12,33.13,194500.0,24.1355,24.1428,24.1209,24.1282,194500.0
2012-07-20 12:40:00,33.13,33.16,33.13,33.14,120700.0,24.1282,24.1501,24.1282,24.1355,120700.0
2012-07-20 12:45:00,33.14,33.15,33.14,33.14,100200.0,24.1355,24.1428,24.1355,24.1355,100200.0
2012-07-20 12:50:00,33.14,33.17,33.11,33.17,407600.0,24.1355,24.1573,24.1136,24.1573,407600.0
2012-07-20 12:55:00,33.17,33.22,33.16,33.2,83000.0,24.1573,24.1938,24.1501,24.1792,83000.0
2012-07-20 13:00:00,33.2,33.2,33.13,33.13,163300.0,24.1792,24.1792,24.1282,24.1282,163300.0
2012-07-20 13:05:00,33.13,33.14,33.11,33.14,71500.0,24.1282,24.1355,24.1136,24.1355,71500.0
2012-07-20 13:10:00,33.14,33.14,33.11,33.14,126000.0,24.1355,24.1355,24.1136,24.1355,126000.0
2012-07-20 13:15:00,33.14,33.14,33.13,33.14,20300.0,24.1355,24.1355,24.1282,24.1355,20300.0
2012-07-20 13:20:00,33.13,33.14,33.09,33.09,156000.0,24.1282,24.1355,24.0991,24.0991,156000.0
2012-07-20 13:25:00,33.09,33.1,33.05,33.09,495600.0,24.0991,24.1064,24.0699,24.0991,495600.0
2012-07-20 13:30:00,33.09,33.14,33.09,33.13,46400.0,24.0991,24.1355,24.0991,24.1282,46400.0
2012-07-20 13:35:00,33.13,33.15,33.12,33.14,40800.0,24.1282,24.1428,24.1209,24.1355,40800.0
2012-07-20 13:40:00,33.14,33.15,33.11,33.14,71700.0,24.1355,24.1428,24.1136,24.1355,71700.0
2012-07-20 13:45:00,33.14,33.15,33.12,33.14,56000.0,24.1355,24.1428,24.1209,24.1355,56000.0
2012-07-20 13:50:00,33.14,33.17,33.13,33.17,64000.0,24.1355,24.1573,24.1282,24.1573,64000.0
2012-07-20 13:55:00,33.17,33.19,33.17,33.18,162300.0,24.1573,24.1719,24.1573,24.1646,162300.0
2012-07-20 14:00:00,33.18,33.21,33.16,33.21,37300.0,24.1646,24.1865,24.1501,24.1865,37300.0
2012-07-20 14:05:00,33.21,33.23,33.19,33.2,76000.0,24.1865,24.201,24.1719,24.1792,76000.0
2012-07-20 14:10:00,33.2,33.2,33.19,33.2,93200.0,24.1792,24.1792,24.1719,24.1792,93200.0
2012-07-20 14:15:00,33.2,33.21,33.19,33.21,61100.0,24.1792,24.1865,24.1719,24.1865,61100.0
2012-07-20 14:20:00,33.2,33.21,33.17,33.18,148400.0,24.1792,24.1865,24.1573,24.1646,148400.0
2012-07-20 14:25:00,33.18,33.2,33.17,33.18,63100.0,24.1646,24.1792,24.1573,24.1646,63100.0
2012-07-20 14:30:00,33.18,33.2,33.16,33.19,86200.0,24.1646,24.1792,24.1501,24.1719,86200.0
2012-07-20 14:35:00,33.2,33.2,33.14,33.18,717800.0,24.1792,24.1792,24.1355,24.1646,717800.0
2012-07-20 14:40:00,33.18,33.18,33.13,33.16,159600.0,24.1646,24.1646,24.1282,24.1501,159600.0
2012-07-20 14:45:00,33.16,33.2,33.15,33.19,114100.0,24.1501,24.1792,24.1428,24.1719,114100.0
2012-07-20 14:50:00,33.19,33.2,33.16,33.19,178700.0,24.1719,24.1792,24.1501,24.1719,178700.0
2012-07-20 14:55:00,33.19,33.22,33.18,33.2,225400.0,24.1719,24.1938,24.1646,24.1792,225400.0
2012-07-20 15:00:00,33.2,33.21,33.2,33.21,53700.0,24.1792,24.1865,24.1792,24.1865,53700.0
2012-07-20 15:05:00,33.2,33.23,33.2,33.23,98800.0,24.1792,24.201,24.1792,24.201,98800.0
2012-07-20 15:10:00,33.23,33.24,33.22,33.23,144800.0,24.201,24.2083,24.1938,24.201,144800.0
2012-07-20 15:15:00,33.23,33.26,33.22,33.24,136000.0,24.201,24.2229,24.1938,24.2083,136000.0
2012-07-20 15:20:00,33.25,33.26,33.23,33.26,88600.0,24.2156,24.2229,24.201,24.2229,88600.0
2012-07-20 15:25:00,33.26,33.26,33.21,33.21,183900.0,24.2229,24.2229,24.1865,24.1865,183900.0
2012-07-20 15:30:00,33.22,33.22,33.18,33.21,186500.0,24.1938,24.1938,24.1646,24.1865,186500.0
2012-07-20 15:35:00,33.2,33.23,33.2,33.22,181200.0,24.1792,24.201,24.1792,24.1938,181200.0
2012-07-20 15:40:00,33.23,33.24,33.22,33.24,132800.0,24.201,24.2083,24.1938,24.2083,132800.0
2012-07-20 15:45:00,33.24,33.25,33.23,33.24,323300.0,24.2083,24.2156,24.201,24.2083,323300.0
2012-07-20 15:50:00,33.23,33.24,33.22,33.22,427100.0,24.201,24.2083,24.1938,24.1938,427100.0
2012-07-20 15:55:00,33.22,33.29,33.19,33.25,1237500.0,24.1938,24.2447,24.1719,24.2156,1237500.0
2012-07-23 09:30:00,32.37,32.39,32.22,32.26,843100.0,23.5747,23.5893,23.4655,23.4946,843100.0
2012-07-23 09:35:00,32.25,32.32,32.2,32.26,572600.0,23.4873,23.5383,23.4509,23.4946,572600.0
2012-07-23 09:40:00,32.26,32.27,32.21,32.22,494900.0,23.4946,23.5019,23.4582,23.4655,494900.0
2012-07-23 09:45:00,32.22,32.25,32.18,32.22,455200.0,23.4655,23.4873,23.4363,23.4655,455200.0
2012-07-23 09:50:00,32.22,32.22,32.15,32.21,937900.0,23.4655,23.4655,23.4145,23.4582,937900.0
2012-07-23 09:55:00,32.21,32.32,32.21,32.31,636600.0,23.4582,23.5383,23.4582,23.531,636600.0
2012-07-23 10:00:00,32.31,32.32,32.25,32.26,517300.0,23.531,23.5383,23.4873,23.4946,517300.0
2012-07-23 10:05:00,32.26,32.28,32.2,32.22,482700.0,23.4946,23.5092,23.4509,23.4655,482700.0
2012-07-23 10:10:00,32.21,32.22,32.19,32.21,253300.0,23.4582,23.4655,23.4436,23.4582,253300.0
2012-07-23 10:15:00,32.2,32.22,32.18,32.22,309300.0,23.4509,23.4655,23.4363,23.4655,309300.0
2012-07-23 10:20:00,32.22,32.25,32.2,32.24,285200.0,23.4655,23.4873,23.4509,23.48,285200.0
2012-07-23 10:25:00,32.25,32.29,32.24,32.29,176700.0,23.4873,23.5164,23.48,23.5164,176700.0
2012-07-23 10:30:00,32.29,32.29,32.25,32.29,89200.0,23.5164,23.5164,23.4873,23.5164,89200.0
2012-07-23 10:35:00,32.29,32.34,32.27,32.32,286200.0,23.5164,23.5529,23.5019,23.5383,286200.0
2012-07-23 10:40:00,32.32,32.36,32.31,32.33,204700.0,23.5383,23.5674,23.531,23.5456,204700.0
2012-07-23 10:45:00,32.34,32.37,32.34,32.35,206300.0,23.5529,23.5747,23.5529,23.5601,206300.0
2012-07-23 10:50:00,32.34,32.37,32.32,32.33,88600.0,23.5529,23.5747,23.5383,23.5456,88600.0
2012-07-23 10:55:00,32.33,32.34,32.32,32.34,71000.0,23.5456,23.5529,23.5383,23.5529,71000.0
2012-07-23 11:00:00,32.34,32.38,32.34,32.38,117100.0,23.5529,23.582,23.5529,23.582,117100.0
2012-07-23 11:05:00,32.38,32.42,32.37,32.41,189300.0,23.582,23.6111,23.5747,23.6038,189300.0
2012-07-23 11:10:00,32.41,32.45,32.4,32.45,401900.0,23.6038,23.633,23.5966,23.633,401900.0
2012-07-23 11:15:00,32.45,32.47,32.43,32.44,913900.0,23.633,23.6475,23.6184,23.6257,913900.0
2012-07-23 11:20:00,32.45,32.46,32.43,32.45,408600.0,23.633,23.6403,23.6184,23.633,408600.0
2012-07-23 11:25:00,32.45,32.49,32.44,32.49,433700.0,23.633,23.6621,23.6257,23.6621,433700.0
2012-07-23 11:30:00,32.48,32.51,32.48,32.49,178700.0,23.6548,23.6767,23.6548,23.6621,178700.0
2012-07-23 11:35:00,32.48,32.49,32.44,32.46,225900.0,23.6548,23.6621,23.6257,23.6403,225900.0
2012-07-23 11:40:00,32.45,32.48,32.45,32.48,58900.0,23.633,23.6548,23.633,23.6548,58900.0
2012-07-23 11:45:00,32.47,32.49,32.47,32.49,70300.0,23.6475,23.6621,23.6475,23.6621,70300.0
2012-07-23 11:50:00,32.49,32.54,32.48,32.54,165200.0,23.6621,23.6985,23.6548,23.6985,165200.0
2012-07-23 11:55:00,32.54,32.54,32.51,32.53,199200.0,23.6985,23.6985,23.6767,23.6912,199200.0
2012-07-23 12:00:00,32.53,32.58,32.49,32.49,249600.0,23.6912,23.7277,23.6621,23.6621,249600.0
2012-07-23 12:05:00,32.5,32.5,32.49,32.5,25900.0,23.6694,23.6694,23.6621,23.6694,25900.0
2012-07-23 12:10:00,32.49,32.5,32.47,32.47,54900.0,23.6621,23.6694,23.6475,23.6475,54900.0
2012-07-23 12:15:00,32.48,32.48,32.46,32.47,20800.0,23.6548,23.6548,23.6403,23.6475,20800.0
2012-07-23 12:20:00,32.47,32.5,32.46,32.48,111000.0,23.6475,23.6694,23.6403,23.6548,111000.0
2012-07-23 12:25:00,32.48,32.49,32.47,32.48,26100.0,23.6548,23.6621,23.6475,23.6548,26100.0
2012-07-23 12:30:00,32.48,32.53,32.46,32.53,168300.0,23.6548,23.6912,23.6403,23.6912,168300.0
2012-07-23 12:35:00,32.52,32.54,32.52,32.53,75600.0,23.684,23.6985,23.684,23.6912,75600.0
2012-07-23 12:40:00,32.53,32.54,32.51,32.52,57400.0,23.6912,23.6985,23.6767,23.684,57400.0
2012-07-23 12:45:00,32.52,32.56,32.51,32.54,119400.0,23.684,23.7131,23.6767,23.6985,119400.0
2012-07-23 12:50:00,32.55,32.59,32.53,32.58,79800.0,23.7058,23.7349,23.6912,23.7277,79800.0
2012-07-23 12:55:00,32.58,32.59,32.55,32.56,72100.0,23.7277,23.7349,23.7058,23.7131,72100.0
2012-07-23 13:00:00,32.55,32.56,32.54,32.56,80000.0,23.7058,23.7131,23.6985,23.7131,80000.0
2012-07-23 13:05:00,32.56,32.56,32.54,32.54,47500.0,23.7131,23.7131,23.6985,23.6985,47500.0
2012-07-23 13:10:00,32.55,32.56,32.53,32.54,112800.0,23.7058,23.7131,23.6912,23.6985,112800.0
2012-07-23 13:15:00,32.54,32.55,32.53,32.55,80400.0,23.6985,23.7058,23.6912,23.7058,80400.0
2012-07-23 13:20:00,32.55,32.55,32.54,32.55,50500.0,23.7058,23.7058,23.6985,23.7058,50500.0
2012-07-23 13:25:00,32.55,32.56,32.54,32.56,57800.0,23.7058,23.7131,23.6985,23.7131,57800.0
2012-07-23 13:30:00,32.56,32.61,32.55,32.6,216600.0,23.7131,23.7495,23.7058,23.7422,216600.0
2012-07-23 13:35:00,32.6,32.61,32.56,32.57,154400.0,23.7422,23.7495,23.7131,23.7204,154400.0
2012-07-23 13:40:00,32.58,32.6,32.57,32.6,77800.0,23.7277,23.7422,23.7204,23.7422,77800.0
2012-07-23 13:45:00,32.6,32.6,32.57,32.6,125100.0,23.7422,23.7422,23.7204,23.7422,125100.0
2012-07-23 13:50:00,32.59,32.59,32.58,32.59,22700.0,23.7349,23.7349,23.7277,23.7349,22700.0
2012-07-23 13:55:00,32.59,32.6,32.58,32.59,124800.0,23.7349,23.7422,23.7277,23.7349,124800.0
2012-07-23 14:00:00,32.59,32.59,32.58,32.59,45800.0,23.7349,23.7349,23.7277,23.7349,45800.0
2012-07-23 14:05:00,32.59,32.62,32.59,32.62,177100.0,23.7349,23.7568,23.7349,23.7568,177100.0
2012-07-23 14:10:00,32.62,32.65,32.61,32.65,100600.0,23.7568,23.7786,23.7495,23.7786,100600.0
2012-07-23 14:15:00,32.65,32.65,32.63,32.63,78500.0,23.7786,23.7786,23.7641,23.7641,78500.0
2012-07-23 14:20:00,32.63,32.63,32.58,32.58,84000.0,23.7641,23.7641,23.7277,23.7277,84000.0
2012-07-23 14:25:00,32.59,32.59,32.57,32.59,109900.0,23.7349,23.7349,23.7204,23.7349,109900.0
2012-07-23 14:30:00,32.59,32.62,32.58,32.61,106400.0,23.7349,23.7568,23.7277,23.7495,106400.0
2012-07-23 14:35:00,32.6,32.61,32.59,32.6,19300.0,23.7422,23.7495,23.7349,23.7422,19300.0
2012-07-23 14:40:00,32.6,32.62,32.59,32.62,91300.0,23.7422,23.7568,23.7349,23.7568,91300.0
2012-07-23 14:45:00,32.62,32.63,32.61,32.63,83800.0,23.7568,23.7641,23.7495,23.7641,83800.0
2012-07-23 14:50:00,32.63,32.63,32.54,32.54,171000.0,23.7641,23.7641,23.6985,23.6985,171000.0
2012-07-23 14:55:00,32.54,32.57,32.54,32.57,74700.0,23.6985,23.7204,23.6985,23.7204,74700.0
2012-07-23 15:00:00,32.56,32.57,32.5,32.53,306500.0,23.7131,23.7204,23.6694,23.6912,306500.0
2012-07-23 15:05:00,32.53,32.58,32.52,32.58,105800.0,23.6912,23.7277,23.684,23.7277,105800.0
2012-07-23 15:10:00,32.58,32.58,32.57,32.57,65500.0,23.7277,23.7277,23.7204,23.7204,65500.0
2012-07-23 15:15:00,32.58,32.61,32.58,32.6,62400.0,23.7277,23.7495,23.7277,23.7422,62400.0
2012-07-23 15:20:00,32.61,32.66,32.6,32.66,202300.0,23.7495,23.7859,23.7422,23.7859,202300.0
2012-07-23 15:25:00,32.66,32.71,32.65,32.71,159800.0,23.7859,23.8223,23.7786,23.8223,159800.0
2012-07-23 15:30:00,32.71,32.72,32.67,32.68,104800.0,23.8223,23.8296,23.7932,23.8005,104800.0
2012-07-23 15:35:00,32.68,32.68,32.64,32.65,95500.0,23.8005,23.8005,23.7714,23.7786,95500.0
2012-07-23 15:40:00,32.65,32.65,32.61,32.62,235400.0,23.7786,23.7786,23.7495,23.7568,235400.0
2012-07-23 15:45:00,32.62,32.68,32.62,32.67,333900.0,23.7568,23.8005,23.7568,23.7932,333900.0
2012-07-23 15:50:00,32.67,32.68,32.64,32.66,480100.0,23.7932,23.8005,23.7714,23.7859,480100.0
2012-07-23 15:55:00,32.65,32.66,32.6,32.6,1173000.0,23.7786,23.7859,23.7422,23.7422,1173000.0
2012-07-24 09:30:00,32.6,32.68,32.57,32.57,283100.0,23.7422,23.8005,23.7204,23.7204,283100.0
2012-07-24 09:35:00,32.57,32.61,32.54,32.54,203900.0,23.7204,23.7495,23.6985,23.6985,203900.0
2012-07-24 09:40:00,32.54,32.56,32.52,32.56,97700.0,23.6985,23.7131,23.684,23.7131,97700.0
2012-07-24 09:45:00,32.55,32.55,32.52,32.52,134100.0,23.7058,23.7058,23.684,23.684,134100.0
2012-07-24 09:50:00,32.52,32.55,32.49,32.51,357700.0,23.684,23.7058,23.6621,23.6767,357700.0
2012-07-24 09:55:00,32.5,32.53,32.48,32.5,110100.0,23.6694,23.6912,23.6548,23.6694,110100.0
2012-07-24 10:00:00,32.5,32.53,32.49,32.5,83100.0,23.6694,23.6912,23.6621,23.6694,83100.0
2012-07-24 10:05:00,32.5,32.52,32.46,32.48,277100.0,23.6694,23.684,23.6403,23.6548,277100.0
2012-07-24 10:10:00,32.48,32.49,32.44,32.46,122100.0,23.6548,23.6621,23.6257,23.6403,122100.0
2012-07-24 10:15:00,32.45,32.45,32.41,32.41,54400.0,23.633,23.633,23.6038,23.6038,54400.0
2012-07-24 10:20:00,32.41,32.42,32.39,32.41,98100.0,23.6038,23.6111,23.5893,23.6038,98100.0
2012-07-24 10:25:00,32.42,32.43,32.39,32.43,97000.0,23.6111,23.6184,23.5893,23.6184,97000.0
2012-07-24 10:30:00,32.42,32.47,32.41,32.46,98300.0,23.6111,23.6475,23.6038,23.6403,98300.0
2012-07-24 10:35:00,32.46,32.49,32.45,32.48,66400.0,23.6403,23.6621,23.633,23.6548,66400.0
2012-07-24 10:40:00,32.49,32.49,32.45,32.46,56800.0,23.6621,23.6621,23.633,23.6403,56800.0
2012-07-24 10:45:00,32.47,32.47,32.39,32.4,108600.0,23.6475,23.6475,23.5893,23.5966,108600.0
2012-07-24 10:50:00,32.4,32.46,32.39,32.45,71600.0,23.5966,23.6403,23.5893,23.633,71600.0
2012-07-24 10:55:00,32.45,32.45,32.43,32.44,56300.0,23.633,23.633,23.6184,23.6257,56300.0
2012-07-24 11:00:00,32.44,32.45,32.41,32.45,44500.0,23.6257,23.633,23.6038,23.633,44500.0
2012-07-24 11:05:00,32.45,32.45,32.4,32.4,92700.0,23.633,23.633,23.5966,23.5966,92700.0
2012-07-24 11:10:00,32.4,32.44,32.39,32.44,129000.0,23.5966,23.6257,23.5893,23.6257,129000.0
2012-07-24 11:15:00,32.44,32.47,32.42,32.47,40300.0,23.6257,23.6475,23.6111,23.6475,40300.0
2012-07-24 11:20:00,32.48,32.52,32.47,32.51,63400.0,23.6548,23.684,23.6475,23.6767,63400.0
2012-07-24 11:25:00,32.51,32.51,32.45,32.45,43100.0,23.6767,23.6767,23.633,23.633,43100.0
2012-07-24 11:30:00,32.45,32.45,32.4,32.4,43500.0,23.633,23.633,23.5966,23.5966,43500.0
2012-07-24 11:35:00,32.4,32.41,32.31,32.35,101300.0,23.5966,23.6038,23.531,23.5601,101300.0
2012-07-24 11:40:00,32.35,32.36,32.32,32.32,68600.0,23.5601,23.5674,23.5383,23.5383,68600.0
2012-07-24 11:45:00,32.33,32.41,32.29,32.41,353100.0,23.5456,23.6038,23.5164,23.6038,353100.0
2012-07-24 11:50:00,32.41,32.41,32.38,32.39,52400.0,23.6038,23.6038,23.582,23.5893,52400.0
2012-07-24 11:55:00,32.39,32.41,32.37,32.38,69000.0,23.5893,23.6038,23.5747,23.582,69000.0
2012-07-24 12:00:00,32.38,32.38,32.27,32.28,124400.0,23.582,23.582,23.5019,23.5092,124400.0
2012-07-24 12:05:00,32.27,32.33,32.26,32.33,185900.0,23.5019,23.5456,23.4946,23.5456,185900.0
2012-07-24 12:10:00,32.33,32.35,32.33,32.34,83000.0,23.5456,23.5601,23.5456,23.5529,83000.0
2012-07-24 12:15:00,32.34,32.35,32.32,32.32,38700.0,23.5529,23.5601,23.5383,23.5383,38700.0
2012-07-24 12:20:00,32.32,32.33,32.24,32.25,200400.0,23.5383,23.5456,23.48,23.4873,200400.0
2012-07-24 12:25:00,32.26,32.27,32.24,32.27,41500.0,23.4946,23.5019,23.48,23.5019,41500.0
2012-07-24 12:30:00,32.27,32.3,32.27,32.3,80400.0,23.5019,23.5237,23.5019,23.5237,80400.0
2012-07-24 12:35:00,32.3,32.34,32.29,32.33,62300.0,23.5237,23.5529,23.5164,23.5456,62300.0
2012-07-24 12:40:00,32.33,32.34,32.32,32.34,33800.0,23.5456,23.5529,23.5383,23.5529,33800.0
2012-07-24 12:45:00,32.34,32.35,32.33,32.34,29300.0,23.5529,23.5601,23.5456,23.5529,29300.0
2012-07-24 12:50:00,32.33,32.35,32.33,32.34,55800.0,23.5456,23.5601,23.5456,23.5529,55800.0
2012-07-24 12:55:00,32.34,32.39,32.34,32.37,92700.0,23.5529,23.5893,23.5529,23.5747,92700.0
2012-07-24 13:00:00,32.37,32.38,32.35,32.36,36800.0,23.5747,23.582,23.5601,23.5674,36800.0
2012-07-24 13:05:00,32.36,32.36,32.34,32.35,84100.0,23.5674,23.5674,23.5529,23.5601,84100.0
2012-07-24 13:10:00,32.35,32.4,32.34,32.4,76300.0,23.5601,23.5966,23.5529,23.5966,76300.0
2012-07-24 13:15:00,32.4,32.4,32.37,32.37,40000.0,23.5966,23.5966,23.5747,23.5747,40000.0
2012-07-24 13:20:00,32.37,32.37,32.35,32.37,20400.0,23.5747,23.5747,23.5601,23.5747,20400.0
2012-07-24 13:25:00,32.37,32.37,32.34,32.35,16600.0,23.5747,23.5747,23.5529,23.5601,16600.0
2012-07-24 13:30:00,32.35,32.36,32.33,32.35,41500.0,23.5601,23.5674,23.5456,23.5601,41500.0
2012-07-24 13:35:00,32.35,32.36,32.34,32.35,20200.0,23.5601,23.5674,23.5529,23.5601,20200.0
2012-07-24 13:40:00,32.35,32.36,32.33,32.35,51200.0,23.5601,23.5674,23.5456,23.5601,51200.0
2012-07-24 13:45:00,32.34,32.36,32.34,32.34,44500.0,23.5529,23.5674,23.5529,23.5529,44500.0
2012-07-24 13:50:00,32.34,32.39,32.34,32.37,62000.0,23.5529,23.5893,23.5529,23.5747,62000.0
2012-07-24 13:55:00,32.38,32.4,32.36,32.37,55300.0,23.582,23.5966,23.5674,23.5747,55300.0
2012-07-24 14:00:00,32.37,32.37,32.35,32.36,19000.0,23.5747,23.5747,23.5601,23.5674,19000.0
2012-07-24 14:05:00,32.36,32.37,32.33,32.33,44700.0,23.5674,23.5747,23.5456,23.5456,44700.0
2012-07-24 14:10:00,32.33,32.33,32.31,32.32,51200.0,23.5456,23.5456,23.531,23.5383,51200.0
2012-07-24 14:15:00,32.32,32.36,32.32,32.35,30600.0,23.5383,23.5674,23.5383,23.5601,30600.0
2012-07-24 14:20:00,32.36,32.36,32.34,32.34,22100.0,23.5674,23.5674,23.5529,23.5529,22100.0
2012-07-24 14:25:00,32.34,32.35,32.27,32.28,110200.0,23.5529,23.5601,23.5019,23.5092,110200.0
2012-07-24 14:30:00,32.27,32.3,32.25,32.3,48200.0,23.5019,23.5237,23.4873,23.5237,48200.0
2012-07-24 14:35:00,32.3,32.35,32.28,32.34,88300.0,23.5237,23.5601,23.5092,23.5529,88300.0
2012-07-24 14:40:00,32.34,32.36,32.34,32.34,53000.0,23.5529,23.5674,23.5529,23.5529,53000.0
2012-07-24 14:45:00,32.35,32.36,32.34,32.35,33400.0,23.5601,23.5674,23.5529,23.5601,33400.0
2012-07-24 14:50:00,32.34,32.34,32.32,32.32,74400.0,23.5529,23.5529,23.5383,23.5383,74400.0
2012-07-24 14:55:00,32.32,32.34,32.3,32.34,55600.0,23.5383,23.5529,23.5237,23.5529,55600.0
2012-07-24 15:00:00,32.33,32.34,32.32,32.34,58400.0,23.5456,23.5529,23.5383,23.5529,58400.0
2012-07-24 15:05:00,32.34,32.35,32.28,32.28,92700.0,23.5529,23.5601,23.5092,23.5092,92700.0
2012-07-24 15:10:00,32.29,32.32,32.28,32.32,171400.0,23.5164,23.5383,23.5092,23.5383,171400.0
2012-07-24 15:15:00,32.31,32.32,32.29,32.3,44500.0,23.531,23.5383,23.5164,23.5237,44500.0
2012-07-24 15:20:00,32.3,32.37,32.29,32.37,81500.0,23.5237,23.5747,23.5164,23.5747,81500.0
2012-07-24 15:25:00,32.37,32.42,32.34,32.41,162200.0,23.5747,23.6111,23.5529,23.6038,162200.0
2012-07-24 15:30:00,32.42,32.44,32.38,32.44,154800.0,23.6111,23.6257,23.582,23.6257,154800.0
2012-07-24 15:35:00,32.43,32.49,32.41,32.49,250800.0,23.6184,23.6621,23.6038,23.6621,250800.0
2012-07-24 15:40:00,32.49,32.49,32.44,32.44,129200.0,23.6621,23.6621,23.6257,23.6257,129200.0
2012-07-24 15:45:00,32.44,32.44,32.35,32.37,455100.0,23.6257,23.6257,23.5601,23.5747,455100.0
2012-07-24 15:50:00,32.37,32.51,32.36,32.48,409900.0,23.5747,23.6767,23.5674,23.6548,409900.0
2012-07-24 15:55:00,32.49,32.53,32.47,32.47,774400.0,23.6621,23.6912,23.6475,23.6475,774400.0
2012-07-25 09:30:00,32.8,32.94,32.79,32.93,378900.0,23.8879,23.9898,23.8806,23.9826,378900.0
2012-07-25 09:35:00,32.93,32.95,32.88,32.94,169000.0,23.9826,23.9971,23.9461,23.9898,169000.0
2012-07-25 09:40:00,32.95,32.95,32.86,32.86,180500.0,23.9971,23.9971,23.9316,23.9316,180500.0
2012-07-25 09:45:00,32.86,32.87,32.74,32.76,316900.0,23.9316,23.9389,23.8442,23.8587,316900.0
2012-07-25 09:50:00,32.77,32.77,32.71,32.71,163500.0,23.866,23.866,23.8223,23.8223,163500.0
2012-07-25 09:55:00,32.71,32.78,32.71,32.78,52100.0,23.8223,23.8733,23.8223,23.8733,52100.0
2012-07-25 10:00:00,32.78,32.78,32.69,32.69,169700.0,23.8733,23.8733,23.8078,23.8078,169700.0
2012-07-25 10:05:00,32.7,32.71,32.69,32.7,99800.0,23.815,23.8223,23.8078,23.815,99800.0
2012-07-25 10:10:00,32.7,32.76,32.7,32.76,97700.0,23.815,23.8587,23.815,23.8587,97700.0
2012-07-25 10:15:00,32.76,32.79,32.74,32.74,77800.0,23.8587,23.8806,23.8442,23.8442,77800.0
2012-07-25 10:20:00,32.74,32.78,32.71,32.72,91100.0,23.8442,23.8733,23.8223,23.8296,91100.0
2012-07-25 10:25:00,32.73,32.75,32.7,32.75,67100.0,23.8369,23.8515,23.815,23.8515,67100.0
2012-07-25 10:30:00,32.75,32.75,32.68,32.68,55000.0,23.8515,23.8515,23.8005,23.8005,55000.0
2012-07-25 10:35:00,32.69,32.71,32.69,32.7,55000.0,23.8078,23.8223,23.8078,23.815,55000.0
2012-07-25 10:40:00,32.7,32.74,32.7,32.73,59800.0,23.815,23.8442,23.815,23.8369,59800.0
2012-07-25 10:45:00,32.73,32.73,32.68,32.68,48100.0,23.8369,23.8369,23.8005,23.8005,48100.0
2012-07-25 10:50:00,32.68,32.69,32.59,32.6,78700.0,23.8005,23.8078,23.7349,23.7422,78700.0
2012-07-25 10:55:00,32.61,32.62,32.55,32.59,79300.0,23.7495,23.7568,23.7058,23.7349,79300.0
2012-07-25 11:00:00,32.59,32.61,32.58,32.61,97300.0,23.7349,23.7495,23.7277,23.7495,97300.0
2012-07-25 11:05:00,32.61,32.64,32.58,32.63,119700.0,23.7495,23.7714,23.7277,23.7641,119700.0
2012-07-25 11:10:00,32.63,32.7,32.62,32.7,78800.0,23.7641,23.815,23.7568,23.815,78800.0
2012-07-25 11:15:00,32.71,32.74,32.69,32.7,122700.0,23.8223,23.8442,23.8078,23.815,122700.0
2012-07-25 11:20:00,32.7,32.71,32.67,32.67,182000.0,23.815,23.8223,23.7932,23.7932,182000.0
2012-07-25 11:25:00,32.66,32.7,32.66,32.67,139800.0,23.7859,23.815,23.7859,23.7932,139800.0
2012-07-25 11:30:00,32.67,32.69,32.67,32.68,81000.0,23.7932,23.8078,23.7932,23.8005,81000.0
2012-07-25 11:35:00,32.68,32.73,32.65,32.73,56400.0,23.8005,23.8369,23.7786,23.8369,56400.0
2012-07-25 11:40:00,32.73,32.73,32.67,32.68,88300.0,23.8369,23.8369,23.7932,23.8005,88300.0
2012-07-25 11:45:00,32.67,32.7,32.65,32.66,79700.0,23.7932,23.815,23.7786,23.7859,79700.0
2012-07-25 11:50:00,32.65,32.7,32.65,32.7,22500.0,23.7786,23.815,23.7786,23.815,22500.0
2012-07-25 11:55:00,32.71,32.71,32.68,32.7,19800.0,23.8223,23.8223,23.8005,23.815,19800.0
2012-07-25 12:00:00,32.7,32.73,32.7,32.72,39100.0,23.815,23.8369,23.815,23.8296,39100.0
2012-07-25 12:05:00,32.73,32.73,32.72,32.72,62700.0,23.8369,23.8369,23.8296,23.8296,62700.0
2012-07-25 12:10:00,32.72,32.72,32.69,32.69,49300.0,23.8296,23.8296,23.8078,23.8078,49300.0
2012-07-25 12:15:00,32.69,32.7,32.68,32.7,18700.0,23.8078,23.815,23.8005,23.815,18700.0
2012-07-25 12:20:00,32.69,32.7,32.68,32.69,40700.0,23.8078,23.815,23.8005,23.8078,40700.0
2012-07-25 12:25:00,32.7,32.7,32.67,32.68,48000.0,23.815,23.815,23.7932,23.8005,48000.0
2012-07-25 12:30:00,32.68,32.7,32.67,32.68,150700.0,23.8005,23.815,23.7932,23.8005,150700.0
2012-07-25 12:35:00,32.69,32.7,32.69,32.7,85300.0,23.8078,23.815,23.8078,23.815,85300.0
2012-07-25 12:40:00,32.7,32.7,32.69,32.7,20600.0,23.815,23.815,23.8078,23.815,20600.0
2012-07-25 12:45:00,32.7,32.74,32.7,32.72,121000.0,23.815,23.8442,23.815,23.8296,121000.0
2012-07-25 12:50:00,32.72,32.73,32.72,32.73,24100.0,23.8296,23.8369,23.8296,23.8369,24100.0
2012-07-25 12:55:00,32.73,32.75,32.72,32.72,80900.0,23.8369,23.8515,23.8296,23.8296,80900.0
2012-07-25 13:00:00,32.72,32.78,32.72,32.76,111200.0,23.8296,23.8733,23.8296,23.8587,111200.0
2012-07-25 13:05:00,32.76,32.78,32.76,32.78,23300.0,23.8587,23.8733,23.8587,23.8733,23300.0
2012-07-25 13:10:00,32.78,32.79,32.77,32.77,36800.0,23.8733,23.8806,23.866,23.866,36800.0
2012-07-25 13:15:00,32.8,32.8,32.78,32.79,44800.0,23.8879,23.8879,23.8733,23.8806,44800.0
2012-07-25 13:20:00,32.79,32.84,32.79,32.84,51500.0,23.8806,23.917,23.8806,23.917,51500.0
2012-07-25 13:25:00,32.84,32.84,32.82,32.83,33300.0,23.917,23.917,23.9024,23.9097,33300.0
2012-07-25 13:30:00,32.83,32.83,32.8,32.8,171000.0,23.9097,23.9097,23.8879,23.8879,171000.0
2012-07-25 13:35:00,32.8,32.87,32.8,32.85,85900.0,23.8879,23.9389,23.8879,23.9243,85900.0
2012-07-25 13:40:00,32.85,32.85,32.82,32.83,59400.0,23.9243,23.9243,23.9024,23.9097,59400.0
2012-07-25 13:45:00,32.83,32.83,32.78,32.78,166700.0,23.9097,23.9097,23.8733,23.8733,166700.0
2012-07-25 13:50:00,32.78,32.81,32.78,32.79,128700.0,23.8733,23.8952,23.8733,23.8806,128700.0
2012-07-25 13:55:00,32.79,32.8,32.79,32.8,41900.0,23.8806,23.8879,23.8806,23.8879,41900.0
2012-07-25 14:00:00,32.8,32.8,32.74,32.75,204100.0,23.8879,23.8879,23.8442,23.8515,204100.0
2012-07-25 14:05:00,32.75,32.77,32.74,32.76,44600.0,23.8515,23.866,23.8442,23.8587,44600.0
2012-07-25 14:10:00,32.76,32.78,32.75,32.77,54000.0,23.8587,23.8733,23.8515,23.866,54000.0
2012-07-25 14:15:00,32.77,32.78,32.75,32.77,44900.0,23.866,23.8733,23.8515,23.866,44900.0
2012-07-25 14:20:00,32.76,32.81,32.76,32.8,48700.0,23.8587,23.8952,23.8587,23.8879,48700.0
2012-07-25 14:25:00,32.8,32.8,32.78,32.79,83100.0,23.8879,23.8879,23.8733,23.8806,83100.0
2012-07-25 14:30:00,32.79,32.8,32.77,32.79,74300.0,23.8806,23.8879,23.866,23.8806,74300.0
2012-07-25 14:35:00,32.79,32.82,32.78,32.8,44300.0,23.8806,23.9024,23.8733,23.8879,44300.0
2012-07-25 14:40:00,32.8,32.82,32.78,32.79,33100.0,23.8879,23.9024,23.8733,23.8806,33100.0
2012-07-25 14:45:00,32.8,32.82,32.78,32.81,40200.0,23.8879,23.9024,23.8733,23.8952,40200.0
2012-07-25 14:50:00,32.81,32.83,32.8,32.82,57300.0,23.8952,23.9097,23.8879,23.9024,57300.0
2012-07-25 14:55:00,32.82,32.83,32.78,32.78,42600.0,23.9024,23.9097,23.8733,23.8733,42600.0
2012-07-25 15:00:00,32.79,32.8,32.77,32.78,40700.0,23.8806,23.8879,23.866,23.8733,40700.0
2012-07-25 15:05:00,32.78,32.79,32.76,32.78,53700.0,23.8733,23.8806,23.8587,23.8733,53700.0
2012-07-25 15:10:00,32.78,32.79,32.71,32.72,60200.0,23.8733,23.8806,23.8223,23.8296,60200.0
2012-07-25 15:15:00,32.71,32.73,32.69,32.69,63600.0,23.8223,23.8369,23.8078,23.8078,63600.0
2012-07-25 15:20:00,32.69,32.7,32.66,32.68,109600.0,23.8078,23.815,23.7859,23.8005,109600.0
2012-07-25 15:25:00,32.68,32.71,32.68,32.7,111600.0,23.8005,23.8223,23.8005,23.815,111600.0
2012-07-25 15:30:00,32.7,32.71,32.65,32.65,176400.0,23.815,23.8223,23.7786,23.7786,176400.0
2012-07-25 15:35:00,32.66,32.68,32.65,32.67,124200.0,23.7859,23.8005,23.7786,23.7932,124200.0
2012-07-25 15:40:00,32.69,32.69,32.63,32.66,138100.0,23.8078,23.8078,23.7641,23.7859,138100.0
2012-07-25 15:45:00,32.66,32.69,32.64,32.68,161700.0,23.7859,23.8078,23.7714,23.8005,161700.0
2012-07-25 15:50:00,32.69,32.69,32.64,32.67,201900.0,23.8078,23.8078,23.7714,23.7932,201900.0
2012-07-25 15:55:00,32.67,32.68,32.64,32.66,451200.0,23.7932,23.8005,23.7714,23.7859,451200.0
2012-07-26 09:30:00,33.16,33.25,33.13,33.25,479400.0,24.1501,24.2156,24.1282,24.2156,479400.0
2012-07-26 09:35:00,33.26,33.26,33.15,33.17,491500.0,24.2229,24.2229,24.1428,24.1573,491500.0
2012-07-26 09:40:00,33.17,33.17,33.09,33.1,267600.0,24.1573,24.1573,24.0991,24.1064,267600.0
2012-07-26 09:45:00,33.1,33.1,33.04,33.05,331300.0,24.1064,24.1064,24.0627,24.0699,331300.0
2012-07-26 09:50:00,33.04,33.12,33.04,33.12,242900.0,24.0627,24.1209,24.0627,24.1209,242900.0
2012-07-26 09:55:00,33.12,33.13,33.1,33.1,172300.0,24.1209,24.1282,24.1064,24.1064,172300.0
2012-07-26 10:00:00,33.12,33.17,33.06,33.14,243800.0,24.1209,24.1573,24.0772,24.1355,243800.0
2012-07-26 10:05:00,33.15,33.23,33.14,33.22,186700.0,24.1428,24.201,24.1355,24.1938,186700.0
2012-07-26 10:10:00,33.22,33.25,33.19,33.2,233600.0,24.1938,24.2156,24.1719,24.1792,233600.0
2012-07-26 10:15:00,33.2,33.21,33.14,33.14,276000.0,24.1792,24.1865,24.1355,24.1355,276000.0
2012-07-26 10:20:00,33.15,33.17,33.13,33.16,101500.0,24.1428,24.1573,24.1282,24.1501,101500.0
2012-07-26 10:25:00,33.17,33.21,33.16,33.19,126500.0,24.1573,24.1865,24.1501,24.1719,126500.0
2012-07-26 10:30:00,33.2,33.24,33.16,33.17,141200.0,24.1792,24.2083,24.1501,24.1573,141200.0
2012-07-26 10:35:00,33.17,33.18,33.12,33.12,91900.0,24.1573,24.1646,24.1209,24.1209,91900.0
2012-07-26 10:40:00,33.13,33.13,33.06,33.09,82500.0,24.1282,24.1282,24.0772,24.0991,82500.0
2012-07-26 10:45:00,33.09,33.13,33.09,33.11,75300.0,24.0991,24.1282,24.0991,24.1136,75300.0
2012-07-26 10:50:00,33.11,33.12,33.09,33.09,24300.0,24.1136,24.1209,24.0991,24.0991,24300.0
2012-07-26 10:55:00,33.09,33.11,33.05,33.1,96900.0,24.0991,24.1136,24.0699,24.1064,96900.0
2012-07-26 11:00:00,33.11,33.14,33.1,33.13,110500.0,24.1136,24.1355,24.1064,24.1282,110500.0
2012-07-26 11:05:00,33.12,33.13,33.04,33.04,82100.0,24.1209,24.1282,24.0627,24.0627,82100.0
2012-07-26 11:10:00,33.04,33.11,33.04,33.1,86500.0,24.0627,24.1136,24.0627,24.1064,86500.0
2012-07-26 11:15:00,33.1,33.13,33.09,33.13,156400.0,24.1064,24.1282,24.0991,24.1282,156400.0
2012-07-26 11:20:00,33.13,33.13,33.08,33.11,52300.0,24.1282,24.1282,24.0918,24.1136,52300.0
2012-07-26 11:25:00,33.1,33.11,33.05,33.08,61200.0,24.1064,24.1136,24.0699,24.0918,61200.0
2012-07-26 11:30:00,33.08,33.09,33.05,33.07,463200.0,24.0918,24.0991,24.0699,24.0845,463200.0
2012-07-26 11:35:00,33.07,33.08,33.04,33.04,58700.0,24.0845,24.0918,24.0627,24.0627,58700.0
2012-07-26 11:40:00,33.04,33.08,33.03,33.05,89700.0,24.0627,24.0918,24.0554,24.0699,89700.0
2012-07-26 11:45:00,33.05,33.05,33.0,33.03,70300.0,24.0699,24.0699,24.0335,24.0554,70300.0
2012-07-26 11:50:00,33.03,33.04,33.02,33.03,23700.0,24.0554,24.0627,24.0481,24.0554,23700.0
2012-07-26 11:55:00,33.03,33.07,33.03,33.05,38200.0,24.0554,24.0845,24.0554,24.0699,38200.0
2012-07-26 12:00:00,33.04,33.05,33.03,33.04,32600.0,24.0627,24.0699,24.0554,24.0627,32600.0
2012-07-26 12:05:00,33.03,33.04,33.01,33.03,36900.0,24.0554,24.0627,24.0408,24.0554,36900.0
2012-07-26 12:10:00,33.04,33.08,33.04,33.08,25500.0,24.0627,24.0918,24.0627,24.0918,25500.0
2012-07-26 12:15:00,33.07,33.1,33.07,33.08,31800.0,24.0845,24.1064,24.0845,24.0918,31800.0
2012-07-26 12:20:00,33.09,33.09,33.07,33.09,38000.0,24.0991,24.0991,24.0845,24.0991,38000.0
2012-07-26 12:25:00,33.09,33.1,33.08,33.08,43000.0,24.0991,24.1064,24.0918,24.0918,43000.0
2012-07-26 12:30:00,33.09,33.09,33.06,33.08,40800.0,24.0991,24.0991,24.0772,24.0918,40800.0
2012-07-26 12:35:00,33.07,33.09,33.07,33.08,28300.0,24.0845,24.0991,24.0845,24.0918,28300.0
2012-07-26 12:40:00,33.09,33.13,33.09,33.12,65100.0,24.0991,24.1282,24.0991,24.1209,65100.0
2012-07-26 12:45:00,33.1,33.11,33.1,33.1,14300.0,24.1064,24.1136,24.1064,24.1064,14300.0
2012-07-26 12:50:00,33.09,33.13,33.07,33.12,101700.0,24.0991,24.1282,24.0845,24.1209,101700.0
2012-07-26 12:55:00,33.13,33.2,33.12,33.19,243300.0,24.1282,24.1792,24.1209,24.1719,243300.0
2012-07-26 13:00:00,33.19,33.22,33.19,33.22,92400.0,24.1719,24.1938,24.1719,24.1938,92400.0
2012-07-26 13:05:00,33.21,33.24,33.21,33.22,139100.0,24.1865,24.2083,24.1865,24.1938,139100.0
2012-07-26 13:10:00,33.22,33.23,33.19,33.21,115800.0,24.1938,24.201,24.1719,24.1865,115800.0
2012-07-26 13:15:00,33.2,33.21,33.18,33.18,30700.0,24.1792,24.1865,24.1646,24.1646,30700.0
2012-07-26 13:20:00,33.18,33.2,33.18,33.2,38400.0,24.1646,24.1792,24.1646,24.1792,38400.0
2012-07-26 13:25:00,33.19,33.26,33.19,33.24,68400.0,24.1719,24.2229,24.1719,24.2083,68400.0
2012-07-26 13:30:00,33.24,33.27,33.23,33.25,94500.0,24.2083,24.2302,24.201,24.2156,94500.0
2012-07-26 13:35:00,33.25,33.25,33.22,33.22,112900.0,24.2156,24.2156,24.1938,24.1938,112900.0
2012-07-26 13:40:00,33.22,33.23,33.21,33.21,30100.0,24.1938,24.201,24.1865,24.1865,30100.0
2012-07-26 13:45:00,33.21,33.22,33.2,33.22,41500.0,24.1865,24.1938,24.1792,24.1938,41500.0
2012-07-26 13:50:00,33.21,33.21,33.18,33.19,72200.0,24.1865,24.1865,24.1646,24.1719,72200.0
2012-07-26 13:55:00,33.19,33.2,33.19,33.19,12700.0,24.1719,24.1792,24.1719,24.1719,12700.0
2012-07-26 14:00:00,33.19,33.21,33.19,33.2,79000.0,24.1719,24.1865,24.1719,24.1792,79000.0
2012-07-26 14:05:00,33.2,33.24,33.2,33.23,53700.0,24.1792,24.2083,24.1792,24.201,53700.0
2012-07-26 14:10:00,33.23,33.26,33.21,33.22,86600.0,24.201,24.2229,24.1865,24.1938,86600.0
2012-07-26 14:15:00,33.21,33.23,33.19,33.2,59800.0,24.1865,24.201,24.1719,24.1792,59800.0
2012-07-26 14:20:00,33.19,33.21,33.19,33.2,92200.0,24.1719,24.1865,24.1719,24.1792,92200.0
2012-07-26 14:25:00,33.2,33.21,33.2,33.21,26700.0,24.1792,24.1865,24.1792,24.1865,26700.0
2012-07-26 14:30:00,33.2,33.21,33.19,33.19,49200.0,24.1792,24.1865,24.1719,24.1719,49200.0
2012-07-26 14:35:00,33.2,33.24,33.19,33.24,73300.0,24.1792,24.2083,24.1719,24.2083,73300.0
2012-07-26 14:40:00,33.23,33.24,33.22,33.22,24900.0,24.201,24.2083,24.1938,24.1938,24900.0
2012-07-26 14:45:00,33.22,33.26,33.22,33.24,81100.0,24.1938,24.2229,24.1938,24.2083,81100.0
2012-07-26 14:50:00,33.24,33.27,33.24,33.27,58600.0,24.2083,24.2302,24.2083,24.2302,58600.0
2012-07-26 14:55:00,33.27,33.27,33.23,33.23,85400.0,24.2302,24.2302,24.201,24.201,85400.0
2012-07-26 15:00:00,33.23,33.24,33.23,33.24,9800.0,24.201,24.2083,24.201,24.2083,9800.0
2012-07-26 15:05:00,33.24,33.25,33.22,33.23,86000.0,24.2083,24.2156,24.1938,24.201,86000.0
2012-07-26 15:10:00,33.23,33.26,33.23,33.24,98900.0,24.201,24.2229,24.201,24.2083,98900.0
2012-07-26 15:15:00,33.24,33.25,33.22,33.22,122100.0,24.2083,24.2156,24.1938,24.1938,122100.0
2012-07-26 15:20:00,33.22,33.23,33.21,33.21,43200.0,24.1938,24.201,24.1865,24.1865,43200.0
2012-07-26 15:25:00,33.21,33.26,33.21,33.26,168200.0,24.1865,24.2229,24.1865,24.2229,168200.0
2012-07-26 15:30:00,33.25,33.28,33.24,33.27,178700.0,24.2156,24.2375,24.2083,24.2302,178700.0
2012-07-26 15:35:00,33.27,33.31,33.26,33.29,406000.0,24.2302,24.2593,24.2229,24.2447,406000.0
2012-07-26 15:40:00,33.29,33.32,33.28,33.29,281200.0,24.2447,24.2666,24.2375,24.2447,281200.0
2012-07-26 15:45:00,33.29,33.33,33.27,33.27,276500.0,24.2447,24.2739,24.2302,24.2302,276500.0
2012-07-26 15:50:00,33.27,33.28,33.22,33.24,733700.0,24.2302,24.2375,24.1938,24.2083,733700.0
2012-07-26 15:55:00,33.24,33.25,33.2,33.24,1482200.0,24.2083,24.2156,24.1792,24.2083,1482200.0
2012-07-27 09:30:00,33.57,33.6,33.52,33.52,511500.0,24.4487,24.4705,24.4122,24.4122,511500.0
2012-07-27 09:35:00,33.52,33.61,33.51,33.54,376800.0,24.4122,24.4778,24.405,24.4268,376800.0
2012-07-27 09:40:00,33.54,33.55,33.5,33.53,482000.0,24.4268,24.4341,24.3977,24.4195,482000.0
2012-07-27 09:45:00,33.54,33.55,33.45,33.48,608500.0,24.4268,24.4341,24.3613,24.3831,608500.0
2012-07-27 09:50:00,33.48,33.56,33.47,33.5,209900.0,24.3831,24.4414,24.3758,24.3977,209900.0
2012-07-27 09:55:00,33.5,33.57,33.49,33.56,237800.0,24.3977,24.4487,24.3904,24.4414,237800.0
2012-07-27 10:00:00,33.57,33.61,33.56,33.57,224200.0,24.4487,24.4778,24.4414,24.4487,224200.0
2012-07-27 10:05:00,33.57,33.58,33.53,33.54,143700.0,24.4487,24.4559,24.4195,24.4268,143700.0
2012-07-27 10:10:00,33.54,33.57,33.53,33.54,94900.0,24.4268,24.4487,24.4195,24.4268,94900.0
2012-07-27 10:15:00,33.53,33.57,33.53,33.54,95400.0,24.4195,24.4487,24.4195,24.4268,95400.0
2012-07-27 10:20:00,33.54,33.58,33.53,33.54,116200.0,24.4268,24.4559,24.4195,24.4268,116200.0
2012-07-27 10:25:00,33.55,33.57,33.54,33.54,77500.0,24.4341,24.4487,24.4268,24.4268,77500.0
2012-07-27 10:30:00,33.55,33.56,33.51,33.51,118300.0,24.4341,24.4414,24.405,24.405,118300.0
2012-07-27 10:35:00,33.52,33.54,33.5,33.53,91600.0,24.4122,24.4268,24.3977,24.4195,91600.0
2012-07-27 10:40:00,33.54,33.57,33.52,33.56,67700.0,24.4268,24.4487,24.4122,24.4414,67700.0
2012-07-27 10:45:00,33.57,33.6,33.57,33.6,93000.0,24.4487,24.4705,24.4487,24.4705,93000.0
2012-07-27 10:50:00,33.6,33.6,33.57,33.59,47100.0,24.4705,24.4705,24.4487,24.4632,47100.0
2012-07-27 10:55:00,33.59,33.65,33.59,33.64,82000.0,24.4632,24.5069,24.4632,24.4996,82000.0
2012-07-27 11:00:00,33.65,33.66,33.63,33.63,108600.0,24.5069,24.5142,24.4924,24.4924,108600.0
2012-07-27 11:05:00,33.63,33.65,33.62,33.63,56000.0,24.4924,24.5069,24.4851,24.4924,56000.0
2012-07-27 11:10:00,33.63,33.66,33.61,33.61,139700.0,24.4924,24.5142,24.4778,24.4778,139700.0
2012-07-27 11:15:00,33.61,33.63,33.61,33.63,62300.0,24.4778,24.4924,24.4778,24.4924,62300.0
2012-07-27 11:20:00,33.63,33.64,33.62,33.63,38000.0,24.4924,24.4996,24.4851,24.4924,38000.0
2012-07-27 11:25:00,33.63,33.65,33.63,33.64,87200.0,24.4924,24.5069,24.4924,24.4996,87200.0
2012-07-27 11:30:00,33.64,33.67,33.64,33.67,79200.0,24.4996,24.5215,24.4996,24.5215,79200.0
2012-07-27 11:35:00,33.66,33.67,33.65,33.66,44900.0,24.5142,24.5215,24.5069,24.5142,44900.0
2012-07-27 11:40:00,33.65,33.67,33.65,33.66,76700.0,24.5069,24.5215,24.5069,24.5142,76700.0
2012-07-27 11:45:00,33.66,33.66,33.65,33.66,8100.0,24.5142,24.5142,24.5069,24.5142,8100.0
2012-07-27 11:50:00,33.66,33.66,33.64,33.65,59500.0,24.5142,24.5142,24.4996,24.5069,59500.0
2012-07-27 11:55:00,33.66,33.66,33.65,33.65,15200.0,24.5142,24.5142,24.5069,24.5069,15200.0
2012-07-27 12:00:00,33.66,33.66,33.65,33.66,44500.0,24.5142,24.5142,24.5069,24.5142,44500.0
2012-07-27 12:05:00,33.65,33.66,33.64,33.65,190100.0,24.5069,24.5142,24.4996,24.5069,190100.0
2012-07-27 12:10:00,33.64,33.66,33.64,33.65,40200.0,24.4996,24.5142,24.4996,24.5069,40200.0
2012-07-27 12:15:00,33.65,33.65,33.63,33.64,184400.0,24.5069,24.5069,24.4924,24.4996,184400.0
2012-07-27 12:20:00,33.64,33.66,33.64,33.66,59100.0,24.4996,24.5142,24.4996,24.5142,59100.0
2012-07-27 12:25:00,33.67,33.67,33.66,33.66,9900.0,24.5215,24.5215,24.5142,24.5142,9900.0
2012-07-27 12:30:00,33.66,33.69,33.66,33.67,86200.0,24.5142,24.5361,24.5142,24.5215,86200.0
2012-07-27 12:35:00,33.67,33.68,33.65,33.65,46900.0,24.5215,24.5288,24.5069,24.5069,46900.0
2012-07-27 12:40:00,33.65,33.66,33.64,33.64,22000.0,24.5069,24.5142,24.4996,24.4996,22000.0
2012-07-27 12:45:00,33.64,33.65,33.63,33.64,50000.0,24.4996,24.5069,24.4924,24.4996,50000.0
2012-07-27 12:50:00,33.64,33.64,33.64,33.64,16600.0,24.4996,24.4996,24.4996,24.4996,16600.0
2012-07-27 12:55:00,33.64,33.65,33.63,33.64,28500.0,24.4996,24.5069,24.4924,24.4996,28500.0
2012-07-27 13:00:00,33.64,33.66,33.64,33.66,31000.0,24.4996,24.5142,24.4996,24.5142,31000.0
2012-07-27 13:05:00,33.65,33.66,33.65,33.65,16900.0,24.5069,24.5142,24.5069,24.5069,16900.0
2012-07-27 13:10:00,33.65,33.67,33.65,33.66,15700.0,24.5069,24.5215,24.5069,24.5142,15700.0
2012-07-27 13:15:00,33.66,33.68,33.66,33.68,28300.0,24.5142,24.5288,24.5142,24.5288,28300.0
2012-07-27 13:20:00,33.67,33.68,33.66,33.66,22300.0,24.5215,24.5288,24.5142,24.5142,22300.0
2012-07-27 13:25:00,33.67,33.93,33.66,33.91,1075300.0,24.5215,24.7108,24.5142,24.6963,1075300.0
2012-07-27 13:30:00,33.91,33.94,33.89,33.9,357800.0,24.6963,24.7181,24.6817,24.689,357800.0
2012-07-27 13:35:00,33.9,34.05,33.9,34.02,366800.0,24.689,24.7982,24.689,24.7764,366800.0
2012-07-27 13:40:00,34.02,34.04,34.0,34.02,295000.0,24.7764,24.791,24.7618,24.7764,295000.0
2012-07-27 13:45:00,34.02,34.06,34.01,34.05,1271600.0,24.7764,24.8055,24.7691,24.7982,1271600.0
2012-07-27 13:50:00,34.05,34.07,34.03,34.07,607000.0,24.7982,24.8128,24.7837,24.8128,607000.0
2012-07-27 13:55:00,34.06,34.09,34.05,34.07,236800.0,24.8055,24.8274,24.7982,24.8128,236800.0
2012-07-27 14:00:00,34.08,34.11,34.07,34.11,306600.0,24.8201,24.8419,24.8128,24.8419,306600.0
2012-07-27 14:05:00,34.1,34.16,34.08,34.1,190000.0,24.8347,24.8784,24.8201,24.8347,190000.0
2012-07-27 14:10:00,34.1,34.12,34.09,34.1,412800.0,24.8347,24.8492,24.8274,24.8347,412800.0
2012-07-27 14:15:00,34.1,34.13,34.07,34.09,452500.0,24.8347,24.8565,24.8128,24.8274,452500.0
2012-07-27 14:20:00,34.09,34.11,34.06,34.09,307500.0,24.8274,24.8419,24.8055,24.8274,307500.0
2012-07-27 14:25:00,34.09,34.1,34.08,34.09,183000.0,24.8274,24.8347,24.8201,24.8274,183000.0
2012-07-27 14:30:00,34.09,34.21,34.09,34.2,441600.0,24.8274,24.9148,24.8274,24.9075,441600.0
2012-07-27 14:35:00,34.2,34.2,34.17,34.19,170900.0,24.9075,24.9075,24.8856,24.9002,170900.0
2012-07-27 14:40:00,34.19,34.23,34.18,34.18,211500.0,24.9002,24.9293,24.8929,24.8929,211500.0
2012-07-27 14:45:00,34.19,34.19,34.15,34.16,162000.0,24.9002,24.9002,24.8711,24.8784,162000.0
2012-07-27 14:50:00,34.18,34.22,34.18,34.22,297100.0,24.8929,24.922,24.8929,24.922,297100.0
2012-07-27 14:55:00,34.21,34.23,34.21,34.23,425400.0,24.9148,24.9293,24.9148,24.9293,425400.0
2012-07-27 15:00:00,34.22,34.23,34.2,34.21,423500.0,24.922,24.9293,24.9075,24.9148,423500.0
2012-07-27 15:05:00,34.21,34.23,34.2,34.23,1003400.0,24.9148,24.9293,24.9075,24.9293,1003400.0
2012-07-27 15:10:00,34.22,34.26,34.21,34.26,433100.0,24.922,24.9512,24.9148,24.9512,433100.0
2012-07-27 15:15:00,34.27,34.29,34.26,34.29,272500.0,24.9585,24.973,24.9512,24.973,272500.0
2012-07-27 15:20:00,34.29,34.33,34.26,34.3,629300.0,24.973,25.0022,24.9512,24.9803,629300.0
2012-07-27 15:25:00,34.3,34.33,34.3,34.33,171200.0,24.9803,25.0022,24.9803,25.0022,171200.0
2012-07-27 15:30:00,34.33,34.34,34.32,34.33,183100.0,25.0022,25.0094,24.9949,25.0022,183100.0
2012-07-27 15:35:00,34.33,34.34,34.27,34.27,331700.0,25.0022,25.0094,24.9585,24.9585,331700.0
2012-07-27 15:40:00,34.27,34.3,34.23,34.25,340900.0,24.9585,24.9803,24.9293,24.9439,340900.0
2012-07-27 15:45:00,34.24,34.31,34.23,34.25,638900.0,24.9366,24.9876,24.9293,24.9439,638900.0
2012-07-27 15:50:00,34.24,34.25,34.14,34.16,1000300.0,24.9366,24.9439,24.8638,24.8784,1000300.0
2012-07-27 15:55:00,34.17,34.18,34.09,34.14,2188700.0,24.8856,24.8929,24.8274,24.8638,2188700.0
2012-07-30 09:30:00,33.96,34.13,33.96,34.12,260300.0,24.7327,24.8565,24.7327,24.8492,260300.0
2012-07-30 09:35:00,34.11,34.13,34.07,34.08,153400.0,24.8419,24.8565,24.8128,24.8201,153400.0
2012-07-30 09:40:00,34.08,34.08,34.03,34.08,159100.0,24.8201,24.8201,24.7837,24.8201,159100.0
2012-07-30 09:45:00,34.08,34.12,34.03,34.11,383100.0,24.8201,24.8492,24.7837,24.8419,383100.0
2012-07-30 09:50:00,34.11,34.13,34.03,34.1,364900.0,24.8419,24.8565,24.7837,24.8347,364900.0
2012-07-30 09:55:00,34.09,34.2,34.07,34.2,369100.0,24.8274,24.9075,24.8128,24.9075,369100.0
2012-07-30 10:00:00,34.2,34.22,34.14,34.19,221100.0,24.9075,24.922,24.8638,24.9002,221100.0
2012-07-30 10:05:00,34.2,34.22,34.14,34.15,218900.0,24.9075,24.922,24.8638,24.8711,218900.0
2012-07-30 10:10:00,34.15,34.19,34.14,34.16,171200.0,24.8711,24.9002,24.8638,24.8784,171200.0
2012-07-30 10:15:00,34.17,34.18,34.12,34.14,209900.0,24.8856,24.8929,24.8492,24.8638,209900.0
2012-07-30 10:20:00,34.15,34.19,34.14,34.18,285300.0,24.8711,24.9002,24.8638,24.8929,285300.0
2012-07-30 10:25:00,34.19,34.21,34.16,34.16,158000.0,24.9002,24.9148,24.8784,24.8784,158000.0
2012-07-30 10:30:00,34.17,34.17,34.09,34.13,360200.0,24.8856,24.8856,24.8274,24.8565,360200.0
2012-07-30 10:35:00,34.13,34.15,34.11,34.14,181000.0,24.8565,24.8711,24.8419,24.8638,181000.0
2012-07-30 10:40:00,34.13,34.14,34.09,34.13,105600.0,24.8565,24.8638,24.8274,24.8565,105600.0
2012-07-30 10:45:00,34.12,34.12,34.09,34.11,120300.0,24.8492,24.8492,24.8274,24.8419,120300.0
2012-07-30 10:50:00,34.11,34.14,34.1,34.11,90000.0,24.8419,24.8638,24.8347,24.8419,90000.0
2012-07-30 10:55:00,34.11,34.11,34.04,34.05,170700.0,24.8419,24.8419,24.791,24.7982,170700.0
2012-07-30 11:00:00,34.05,34.06,34.02,34.03,571200.0,24.7982,24.8055,24.7764,24.7837,571200.0
2012-07-30 11:05:00,34.04,34.1,34.03,34.1,282600.0,24.791,24.8347,24.7837,24.8347,282600.0
2012-07-30 11:10:00,34.1,34.15,34.1,34.14,135500.0,24.8347,24.8711,24.8347,24.8638,135500.0
2012-07-30 11:15:00,34.13,34.14,34.08,34.09,69700.0,24.8565,24.8638,24.8201,24.8274,69700.0
2012-07-30 11:20:00,34.09,34.09,34.05,34.07,98900.0,24.8274,24.8274,24.7982,24.8128,98900.0
2012-07-30 11:25:00,34.08,34.08,34.05,34.07,172700.0,24.8201,24.8201,24.7982,24.8128,172700.0
2012-07-30 11:30:00,34.07,34.08,34.03,34.03,177100.0,24.8128,24.8201,24.7837,24.7837,177100.0
2012-07-30 11:35:00,34.03,34.03,34.0,34.02,70000.0,24.7837,24.7837,24.7618,24.7764,70000.0
2012-07-30 11:40:00,34.02,34.02,33.97,34.0,59400.0,24.7764,24.7764,24.74,24.7618,59400.0
2012-07-30 11:45:00,34.0,34.03,34.0,34.03,39700.0,24.7618,24.7837,24.7618,24.7837,39700.0
2012-07-30 11:50:00,34.03,34.05,34.02,34.04,127600.0,24.7837,24.7982,24.7764,24.791,127600.0
2012-07-30 11:55:00,34.04,34.05,34.03,34.05,35900.0,24.791,24.7982,24.7837,24.7982,35900.0
2012-07-30 12:00:00,34.04,34.05,34.02,34.04,43800.0,24.791,24.7982,24.7764,24.791,43800.0
2012-07-30 12:05:00,34.04,34.04,34.01,34.03,11900.0,24.791,24.791,24.7691,24.7837,11900.0
2012-07-30 12:10:00,34.03,34.05,34.03,34.05,27100.0,24.7837,24.7982,24.7837,24.7982,27100.0
2012-07-30 12:15:00,34.05,34.06,34.01,34.03,63200.0,24.7982,24.8055,24.7691,24.7837,63200.0
2012-07-30 12:20:00,34.03,34.05,34.03,34.04,37400.0,24.7837,24.7982,24.7837,24.791,37400.0
2012-07-30 12:25:00,34.05,34.05,34.04,34.05,13800.0,24.7982,24.7982,24.791,24.7982,13800.0
2012-07-30 12:30:00,34.05,34.06,34.04,34.04,41900.0,24.7982,24.8055,24.791,24.791,41900.0
2012-07-30 12:35:00,34.04,34.04,34.02,34.04,36500.0,24.791,24.791,24.7764,24.791,36500.0
2012-07-30 12:40:00,34.04,34.09,34.03,34.09,108900.0,24.791,24.8274,24.7837,24.8274,108900.0
2012-07-30 12:45:00,34.09,34.09,34.04,34.05,25300.0,24.8274,24.8274,24.791,24.7982,25300.0
2012-07-30 12:50:00,34.04,34.1,34.04,34.09,47500.0,24.791,24.8347,24.791,24.8274,47500.0
2012-07-30 12:55:00,34.09,34.09,34.05,34.07,35800.0,24.8274,24.8274,24.7982,24.8128,35800.0
2012-07-30 13:00:00,34.08,34.08,34.05,34.07,38600.0,24.8201,24.8201,24.7982,24.8128,38600.0
2012-07-30 13:05:00,34.07,34.1,34.06,34.09,33000.0,24.8128,24.8347,24.8055,24.8274,33000.0
2012-07-30 13:10:00,34.09,34.11,34.09,34.1,38000.0,24.8274,24.8419,24.8274,24.8347,38000.0
2012-07-30 13:15:00,34.1,34.1,34.08,34.1,18400.0,24.8347,24.8347,24.8201,24.8347,18400.0
2012-07-30 13:20:00,34.09,34.13,34.09,34.12,55700.0,24.8274,24.8565,24.8274,24.8492,55700.0
2012-07-30 13:25:00,34.12,34.13,34.07,34.09,56700.0,24.8492,24.8565,24.8128,24.8274,56700.0
2012-07-30 13:30:00,34.1,34.15,34.1,34.15,33900.0,24.8347,24.8711,24.8347,24.8711,33900.0
2012-07-30 13:35:00,34.15,34.16,34.1,34.11,42100.0,24.8711,24.8784,24.8347,24.8419,42100.0
2012-07-30 13:40:00,34.1,34.11,34.07,34.09,53700.0,24.8347,24.8419,24.8128,24.8274,53700.0
2012-07-30 13:45:00,34.09,34.1,34.08,34.09,36900.0,24.8274,24.8347,24.8201,24.8274,36900.0
2012-07-30 13:50:00,34.09,34.09,34.05,34.09,66600.0,24.8274,24.8274,24.7982,24.8274,66600.0
2012-07-30 13:55:00,34.09,34.11,34.08,34.1,35500.0,24.8274,24.8419,24.8201,24.8347,35500.0
2012-07-30 14:00:00,34.09,34.09,34.06,34.09,35700.0,24.8274,24.8274,24.8055,24.8274,35700.0
2012-07-30 14:05:00,34.09,34.09,34.07,34.07,44600.0,24.8274,24.8274,24.8128,24.8128,44600.0
2012-07-30 14:10:00,34.06,34.08,34.03,34.05,79400.0,24.8055,24.8201,24.7837,24.7982,79400.0
2012-07-30 14:15:00,34.06,34.06,34.04,34.05,34400.0,24.8055,24.8055,24.791,24.7982,34400.0
2012-07-30 14:20:00,34.06,34.09,34.05,34.06,47900.0,24.8055,24.8274,24.7982,24.8055,47900.0
2012-07-30 14:25:00,34.06,34.08,34.05,34.07,54000.0,24.8055,24.8201,24.7982,24.8128,54000.0
2012-07-30 14:30:00,34.07,34.09,34.07,34.08,26200.0,24.8128,24.8274,24.8128,24.8201,26200.0
2012-07-30 14:35:00,34.09,34.1,34.07,34.1,42500.0,24.8274,24.8347,24.8128,24.8347,42500.0
2012-07-30 14:40:00,34.1,34.12,34.09,34.1,49100.0,24.8347,24.8492,24.8274,24.8347,49100.0
2012-07-30 14:45:00,34.11,34.11,34.1,34.1,14900.0,24.8419,24.8419,24.8347,24.8347,14900.0
2012-07-30 14:50:00,34.11,34.12,34.09,34.11,43700.0,24.8419,24.8492,24.8274,24.8419,43700.0
2012-07-30 14:55:00,34.12,34.12,34.11,34.12,12300.0,24.8492,24.8492,24.8419,24.8492,12300.0
2012-07-30 15:00:00,34.11,34.12,34.11,34.11,9800.0,24.8419,24.8492,24.8419,24.8419,9800.0
2012-07-30 15:05:00,34.12,34.12,34.05,34.06,46900.0,24.8492,24.8492,24.7982,24.8055,46900.0
2012-07-30 15:10:00,34.06,34.07,34.02,34.04,86500.0,24.8055,24.8128,24.7764,24.791,86500.0
2012-07-30 15:15:00,34.04,34.09,34.04,34.08,85700.0,24.791,24.8274,24.791,24.8201,85700.0
2012-07-30 15:20:00,34.09,34.09,34.06,34.08,78100.0,24.8274,24.8274,24.8055,24.8201,78100.0
2012-07-30 15:25:00,34.09,34.11,34.06,34.09,66300.0,24.8274,24.8419,24.8055,24.8274,66300.0
2012-07-30 15:30:00,34.11,34.13,34.09,34.09,87000.0,24.8419,24.8565,24.8274,24.8274,87000.0
2012-07-30 15:35:00,34.1,34.11,34.07,34.08,78900.0,24.8347,24.8419,24.8128,24.8201,78900.0
2012-07-30 15:40:00,34.08,34.1,34.08,34.1,104900.0,24.8201,24.8347,24.8201,24.8347,104900.0
2012-07-30 15:45:00,34.09,34.11,34.07,34.1,157900.0,24.8274,24.8419,24.8128,24.8347,157900.0
2012-07-30 15:50:00,34.1,34.11,34.06,34.08,284900.0,24.8347,24.8419,24.8055,24.8201,284900.0
2012-07-30 15:55:00,34.08,34.09,34.04,34.06,371400.0,24.8201,24.8274,24.791,24.8055,371400.0
2012-07-31 09:30:00,34.3,34.4,34.27,34.39,323700.0,24.9803,25.0531,24.9585,25.0459,323700.0
2012-07-31 09:35:00,34.39,34.44,34.38,34.43,299700.0,25.0459,25.0823,25.0386,25.075,299700.0
2012-07-31 09:40:00,34.43,34.43,34.37,34.42,340400.0,25.075,25.075,25.0313,25.0677,340400.0
2012-07-31 09:45:00,34.42,34.43,34.36,34.4,107700.0,25.0677,25.075,25.024,25.0531,107700.0
2012-07-31 09:50:00,34.38,34.41,34.34,34.36,119100.0,25.0386,25.0604,25.0094,25.024,119100.0
2012-07-31 09:55:00,34.35,34.39,34.33,34.39,110600.0,25.0167,25.0459,25.0022,25.0459,110600.0
2012-07-31 10:00:00,34.39,34.44,34.3,34.34,235400.0,25.0459,25.0823,24.9803,25.0094,235400.0
2012-07-31 10:05:00,34.34,34.35,34.23,34.26,136000.0,25.0094,25.0167,24.9293,24.9512,136000.0
2012-07-31 10:10:00,34.26,34.35,34.25,34.34,87100.0,24.9512,25.0167,24.9439,25.0094,87100.0
2012-07-31 10:15:00,34.35,34.39,34.31,34.37,82300.0,25.0167,25.0459,24.9876,25.0313,82300.0
2012-07-31 10:20:00,34.38,34.4,34.36,34.39,154000.0,25.0386,25.0531,25.024,25.0459,154000.0
2012-07-31 10:25:00,34.38,34.41,34.37,34.37,83400.0,25.0386,25.0604,25.0313,25.0313,83400.0
2012-07-31 10:30:00,34.37,34.41,34.31,34.33,138700.0,25.0313,25.0604,24.9876,25.0022,138700.0
2012-07-31 10:35:00,34.33,34.34,34.31,34.32,190400.0,25.0022,25.0094,24.9876,24.9949,190400.0
2012-07-31 10:40:00,34.32,34.41,34.31,34.4,135900.0,24.9949,25.0604,24.9876,25.0531,135900.0
2012-07-31 10:45:00,34.41,34.43,34.39,34.39,102600.0,25.0604,25.075,25.0459,25.0459,102600.0
2012-07-31 10:50:00,34.39,34.42,34.38,34.41,63200.0,25.0459,25.0677,25.0386,25.0604,63200.0
2012-07-31 10:55:00,34.42,34.43,34.38,34.38,72300.0,25.0677,25.075,25.0386,25.0386,72300.0
2012-07-31 11:00:00,34.39,34.4,34.37,34.39,75600.0,25.0459,25.0531,25.0313,25.0459,75600.0
2012-07-31 11:05:00,34.39,34.39,34.37,34.38,39400.0,25.0459,25.0459,25.0313,25.0386,39400.0
2012-07-31 11:10:00,34.38,34.44,34.38,34.42,193600.0,25.0386,25.0823,25.0386,25.0677,193600.0
2012-07-31 11:15:00,34.43,34.43,34.39,34.41,40000.0,25.075,25.075,25.0459,25.0604,40000.0
2012-07-31 11:20:00,34.4,34.47,34.4,34.44,275400.0,25.0531,25.1041,25.0531,25.0823,275400.0
2012-07-31 11:25:00,34.44,34.47,34.44,34.45,124400.0,25.0823,25.1041,25.0823,25.0896,124400.0
2012-07-31 11:30:00,34.44,34.45,34.43,34.44,207000.0,25.0823,25.0896,25.075,25.0823,207000.0
2012-07-31 11:35:00,34.43,34.46,34.43,34.44,113100.0,25.075,25.0968,25.075,25.0823,113100.0
2012-07-31 11:40:00,34.45,34.45,34.43,34.44,33000.0,25.0896,25.0896,25.075,25.0823,33000.0
2012-07-31 11:45:00,34.43,34.44,34.41,34.41,30800.0,25.075,25.0823,25.0604,25.0604,30800.0
2012-07-31 11:50:00,34.4,34.42,34.38,34.39,50500.0,25.0531,25.0677,25.0386,25.0459,50500.0
2012-07-31 11:55:00,34.38,34.4,34.37,34.38,47300.0,25.0386,25.0531,25.0313,25.0386,47300.0
2012-07-31 12:00:00,34.37,34.38,34.3,34.31,78000.0,25.0313,25.0386,24.9803,24.9876,78000.0
2012-07-31 12:05:00,34.31,34.31,34.29,34.31,42000.0,24.9876,24.9876,24.973,24.9876,42000.0
2012-07-31 12:10:00,34.3,34.3,34.24,34.29,136000.0,24.9803,24.9803,24.9366,24.973,136000.0
2012-07-31 12:15:00,34.29,34.3,34.28,34.28,30500.0,24.973,24.9803,24.9657,24.9657,30500.0
2012-07-31 12:20:00,34.28,34.3,34.24,34.3,53900.0,24.9657,24.9803,24.9366,24.9803,53900.0
2012-07-31 12:25:00,34.29,34.3,34.26,34.27,40000.0,24.973,24.9803,24.9512,24.9585,40000.0
2012-07-31 12:30:00,34.27,34.27,34.24,34.27,93900.0,24.9585,24.9585,24.9366,24.9585,93900.0
2012-07-31 12:35:00,34.26,34.29,34.26,34.27,40600.0,24.9512,24.973,24.9512,24.9585,40600.0
2012-07-31 12:40:00,34.27,34.28,34.25,34.26,33000.0,24.9585,24.9657,24.9439,24.9512,33000.0
2012-07-31 12:45:00,34.25,34.26,34.22,34.23,71400.0,24.9439,24.9512,24.922,24.9293,71400.0
2012-07-31 12:50:00,34.23,34.26,34.23,34.26,59600.0,24.9293,24.9512,24.9293,24.9512,59600.0
2012-07-31 12:55:00,34.25,34.27,34.24,34.27,82600.0,24.9439,24.9585,24.9366,24.9585,82600.0
2012-07-31 13:00:00,34.26,34.27,34.25,34.26,56100.0,24.9512,24.9585,24.9439,24.9512,56100.0
2012-07-31 13:05:00,34.26,34.29,34.26,34.28,38600.0,24.9512,24.973,24.9512,24.9657,38600.0
2012-07-31 13:10:00,34.28,34.29,34.25,34.28,14900.0,24.9657,24.973,24.9439,24.9657,14900.0
2012-07-31 13:15:00,34.29,34.29,34.27,34.27,7400.0,24.973,24.973,24.9585,24.9585,7400.0
2012-07-31 13:20:00,34.27,34.29,34.26,34.28,44300.0,24.9585,24.973,24.9512,24.9657,44300.0
2012-07-31 13:25:00,34.29,34.32,34.28,34.32,22600.0,24.973,24.9949,24.9657,24.9949,22600.0
2012-07-31 13:30:00,34.32,34.32,34.27,34.28,74100.0,24.9949,24.9949,24.9585,24.9657,74100.0
2012-07-31 13:35:00,34.28,34.29,34.27,34.29,52100.0,24.9657,24.973,24.9585,24.973,52100.0
2012-07-31 13:40:00,34.29,34.3,34.26,34.26,18800.0,24.973,24.9803,24.9512,24.9512,18800.0
2012-07-31 13:45:00,34.27,34.27,34.25,34.27,15400.0,24.9585,24.9585,24.9439,24.9585,15400.0
2012-07-31 13:50:00,34.27,34.3,34.26,34.29,27600.0,24.9585,24.9803,24.9512,24.973,27600.0
2012-07-31 13:55:00,34.29,34.29,34.23,34.24,35700.0,24.973,24.973,24.9293,24.9366,35700.0
2012-07-31 14:00:00,34.23,34.26,34.22,34.24,45800.0,24.9293,24.9512,24.922,24.9366,45800.0
2012-07-31 14:05:00,34.25,34.28,34.25,34.26,67400.0,24.9439,24.9657,24.9439,24.9512,67400.0
2012-07-31 14:10:00,34.27,34.31,34.26,34.29,44700.0,24.9585,24.9876,24.9512,24.973,44700.0
2012-07-31 14:15:00,34.29,34.29,34.27,34.27,15600.0,24.973,24.973,24.9585,24.9585,15600.0
2012-07-31 14:20:00,34.28,34.29,34.25,34.29,95900.0,24.9657,24.973,24.9439,24.973,95900.0
2012-07-31 14:25:00,34.29,34.3,34.27,34.3,45100.0,24.973,24.9803,24.9585,24.9803,45100.0
2012-07-31 14:30:00,34.3,34.31,34.27,34.28,34600.0,24.9803,24.9876,24.9585,24.9657,34600.0
2012-07-31 14:35:00,34.28,34.3,34.26,34.27,26400.0,24.9657,24.9803,24.9512,24.9585,26400.0
2012-07-31 14:40:00,34.28,34.28,34.26,34.27,19400.0,24.9657,24.9657,24.9512,24.9585,19400.0
2012-07-31 14:45:00,34.27,34.3,34.27,34.29,29000.0,24.9585,24.9803,24.9585,24.973,29000.0
2012-07-31 14:50:00,34.29,34.3,34.28,34.29,31000.0,24.973,24.9803,24.9657,24.973,31000.0
2012-07-31 14:55:00,34.29,34.31,34.23,34.24,68200.0,24.973,24.9876,24.9293,24.9366,68200.0
2012-07-31 15:00:00,34.24,34.24,34.21,34.21,80900.0,24.9366,24.9366,24.9148,24.9148,80900.0
2012-07-31 15:05:00,34.21,34.21,34.19,34.21,82700.0,24.9148,24.9148,24.9002,24.9148,82700.0
2012-07-31 15:10:00,34.2,34.21,34.18,34.19,89600.0,24.9075,24.9148,24.8929,24.9002,89600.0
2012-07-31 15:15:00,34.19,34.21,34.18,34.2,82300.0,24.9002,24.9148,24.8929,24.9075,82300.0
2012-07-31 15:20:00,34.2,34.21,34.18,34.19,51700.0,24.9075,24.9148,24.8929,24.9002,51700.0
2012-07-31 15:25:00,34.18,34.22,34.18,34.22,61700.0,24.8929,24.922,24.8929,24.922,61700.0
2012-07-31 15:30:00,34.22,34.22,34.19,34.21,75700.0,24.922,24.922,24.9002,24.9148,75700.0
2012-07-31 15:35:00,34.2,34.24,34.19,34.2,146100.0,24.9075,24.9366,24.9002,24.9075,146100.0
2012-07-31 15:40:00,34.2,34.24,34.19,34.23,410500.0,24.9075,24.9366,24.9002,24.9293,410500.0
2012-07-31 15:45:00,34.23,34.24,34.19,34.19,206000.0,24.9293,24.9366,24.9002,24.9002,206000.0
2012-07-31 15:50:00,34.19,34.25,34.19,34.25,283600.0,24.9002,24.9439,24.9002,24.9439,283600.0
2012-07-31 15:55:00,34.25,34.25,34.18,34.19,1016200.0,24.9439,24.9439,24.8929,24.9002,1016200.0
2012-08-01 09:30:00,34.55,34.59,34.53,34.54,677300.0,25.1624,25.1915,25.1478,25.1551,677300.0
2012-08-01 09:35:00,34.53,34.53,34.46,34.48,518800.0,25.1478,25.1478,25.0968,25.1114,518800.0
2012-08-01 09:40:00,34.48,34.49,34.45,34.46,336700.0,25.1114,25.1187,25.0896,25.0968,336700.0
2012-08-01 09:45:00,34.46,34.48,34.44,34.47,140400.0,25.0968,25.1114,25.0823,25.1041,140400.0
2012-08-01 09:50:00,34.47,34.48,34.45,34.47,117000.0,25.1041,25.1114,25.0896,25.1041,117000.0
2012-08-01 09:55:00,34.48,34.55,34.47,34.54,293600.0,25.1114,25.1624,25.1041,25.1551,293600.0
2012-08-01 10:00:00,34.54,34.56,34.49,34.51,197100.0,25.1551,25.1697,25.1187,25.1333,197100.0
2012-08-01 10:05:00,34.51,34.54,34.46,34.53,803200.0,25.1333,25.1551,25.0968,25.1478,803200.0
2012-08-01 10:10:00,34.53,34.54,34.44,34.46,166700.0,25.1478,25.1551,25.0823,25.0968,166700.0
2012-08-01 10:15:00,34.45,34.47,34.4,34.4,93400.0,25.0896,25.1041,25.0531,25.0531,93400.0
2012-08-01 10:20:00,34.4,34.45,34.4,34.44,122000.0,25.0531,25.0896,25.0531,25.0823,122000.0
2012-08-01 10:25:00,34.43,34.45,34.41,34.41,243700.0,25.075,25.0896,25.0604,25.0604,243700.0
2012-08-01 10:30:00,34.42,34.44,34.4,34.42,218700.0,25.0677,25.0823,25.0531,25.0677,218700.0
2012-08-01 10:35:00,34.42,34.5,34.41,34.47,229500.0,25.0677,25.126,25.0604,25.1041,229500.0
2012-08-01 10:40:00,34.48,34.49,34.45,34.45,103500.0,25.1114,25.1187,25.0896,25.0896,103500.0
2012-08-01 10:45:00,34.45,34.49,34.45,34.46,185700.0,25.0896,25.1187,25.0896,25.0968,185700.0
2012-08-01 10:50:00,34.47,34.48,34.45,34.46,87000.0,25.1041,25.1114,25.0896,25.0968,87000.0
2012-08-01 10:55:00,34.46,34.49,34.45,34.48,112900.0,25.0968,25.1187,25.0896,25.1114,112900.0
2012-08-01 11:00:00,34.48,34.5,34.47,34.48,68700.0,25.1114,25.126,25.1041,25.1114,68700.0
2012-08-01 11:05:00,34.48,34.5,34.44,34.46,161100.0,25.1114,25.126,25.0823,25.0968,161100.0
2012-08-01 11:10:00,34.46,34.47,34.41,34.42,129000.0,25.0968,25.1041,25.0604,25.0677,129000.0
2012-08-01 11:15:00,34.42,34.46,34.41,34.45,154900.0,25.0677,25.0968,25.0604,25.0896,154900.0
2012-08-01 11:20:00,34.45,34.46,34.42,34.43,70200.0,25.0896,25.0968,25.0677,25.075,70200.0
2012-08-01 11:25:00,34.43,34.45,34.41,34.45,133600.0,25.075,25.0896,25.0604,25.0896,133600.0
2012-08-01 11:30:00,34.45,34.48,34.45,34.46,25900.0,25.0896,25.1114,25.0896,25.0968,25900.0
2012-08-01 11:35:00,34.46,34.48,34.44,34.46,51000.0,25.0968,25.1114,25.0823,25.0968,51000.0
2012-08-01 11:40:00,34.46,34.48,34.45,34.47,31400.0,25.0968,25.1114,25.0896,25.1041,31400.0
2012-08-01 11:45:00,34.47,34.49,34.47,34.48,88800.0,25.1041,25.1187,25.1041,25.1114,88800.0
2012-08-01 11:50:00,34.48,34.52,34.48,34.5,291000.0,25.1114,25.1405,25.1114,25.126,291000.0
2012-08-01 11:55:00,34.5,34.51,34.48,34.5,101400.0,25.126,25.1333,25.1114,25.126,101400.0
2012-08-01 12:00:00,34.5,34.52,34.48,34.51,70400.0,25.126,25.1405,25.1114,25.1333,70400.0
2012-08-01 12:05:00,34.51,34.54,34.51,34.52,149700.0,25.1333,25.1551,25.1333,25.1405,149700.0
2012-08-01 12:10:00,34.52,34.52,34.51,34.51,15500.0,25.1405,25.1405,25.1333,25.1333,15500.0
2012-08-01 12:15:00,34.51,34.51,34.5,34.51,84500.0,25.1333,25.1333,25.126,25.1333,84500.0
2012-08-01 12:20:00,34.51,34.53,34.5,34.51,24100.0,25.1333,25.1478,25.126,25.1333,24100.0
2012-08-01 12:25:00,34.51,34.52,34.5,34.51,18400.0,25.1333,25.1405,25.126,25.1333,18400.0
2012-08-01 12:30:00,34.51,34.54,34.5,34.53,74200.0,25.1333,25.1551,25.126,25.1478,74200.0
2012-08-01 12:35:00,34.52,34.54,34.51,34.54,23800.0,25.1405,25.1551,25.1333,25.1551,23800.0
2012-08-01 12:40:00,34.53,34.54,34.52,34.52,24600.0,25.1478,25.1551,25.1405,25.1405,24600.0
2012-08-01 12:45:00,34.52,34.54,34.52,34.54,26900.0,25.1405,25.1551,25.1405,25.1551,26900.0
2012-08-01 12:50:00,34.54,34.55,34.53,34.54,44700.0,25.1551,25.1624,25.1478,25.1551,44700.0
2012-08-01 12:55:00,34.53,34.55,34.52,34.54,53400.0,25.1478,25.1624,25.1405,25.1551,53400.0
2012-08-01 13:00:00,34.54,34.57,34.54,34.55,66200.0,25.1551,25.1769,25.1551,25.1624,66200.0
2012-08-01 13:05:00,34.55,34.56,34.52,34.54,63600.0,25.1624,25.1697,25.1405,25.1551,63600.0
2012-08-01 13:10:00,34.53,34.53,34.5,34.52,90000.0,25.1478,25.1478,25.126,25.1405,90000.0
2012-08-01 13:15:00,34.52,34.52,34.48,34.48,73900.0,25.1405,25.1405,25.1114,25.1114,73900.0
2012-08-01 13:20:00,34.48,34.51,34.48,34.49,61300.0,25.1114,25.1333,25.1114,25.1187,61300.0
2012-08-01 13:25:00,34.48,34.49,34.46,34.47,53400.0,25.1114,25.1187,25.0968,25.1041,53400.0
2012-08-01 13:30:00,34.47,34.47,34.43,34.43,53200.0,25.1041,25.1041,25.075,25.075,53200.0
2012-08-01 13:35:00,34.43,34.44,34.42,34.44,37400.0,25.075,25.0823,25.0677,25.0823,37400.0
2012-08-01 13:40:00,34.43,34.46,34.42,34.46,69300.0,25.075,25.0968,25.0677,25.0968,69300.0
2012-08-01 13:45:00,34.45,34.48,34.44,34.44,54300.0,25.0896,25.1114,25.0823,25.0823,54300.0
2012-08-01 13:50:00,34.44,34.45,34.42,34.43,60100.0,25.0823,25.0896,25.0677,25.075,60100.0
2012-08-01 13:55:00,34.43,34.44,34.39,34.4,120400.0,25.075,25.0823,25.0459,25.0531,120400.0
2012-08-01 14:00:00,34.41,34.41,34.38,34.41,57200.0,25.0604,25.0604,25.0386,25.0604,57200.0
2012-08-01 14:05:00,34.4,34.41,34.38,34.4,111500.0,25.0531,25.0604,25.0386,25.0531,111500.0
2012-08-01 14:10:00,34.39,34.41,34.19,34.28,238800.0,25.0459,25.0604,24.9002,24.9657,238800.0
2012-08-01 14:15:00,34.29,34.31,34.2,34.27,271000.0,24.973,24.9876,24.9075,24.9585,271000.0
2012-08-01 14:20:00,34.27,34.43,34.26,34.39,271500.0,24.9585,25.075,24.9512,25.0459,271500.0
2012-08-01 14:25:00,34.4,34.41,34.34,34.4,167500.0,25.0531,25.0604,25.0094,25.0531,167500.0
2012-08-01 14:30:00,34.41,34.41,34.31,34.34,195800.0,25.0604,25.0604,24.9876,25.0094,195800.0
2012-08-01 14:35:00,34.35,34.37,34.32,34.35,86400.0,25.0167,25.0313,24.9949,25.0167,86400.0
2012-08-01 14:40:00,34.34,34.38,34.33,34.36,56300.0,25.0094,25.0386,25.0022,25.024,56300.0
2012-08-01 14:45:00,34.36,34.37,34.28,34.32,71200.0,25.024,25.0313,24.9657,24.9949,71200.0
2012-08-01 14:50:00,34.33,34.35,34.28,34.31,75100.0,25.0022,25.0167,24.9657,24.9876,75100.0
2012-08-01 14:55:00,34.31,34.38,34.31,34.38,94200.0,24.9876,25.0386,24.9876,25.0386,94200.0
2012-08-01 15:00:00,34.37,34.38,34.35,34.37,48000.0,25.0313,25.0386,25.0167,25.0313,48000.0
2012-08-01 15:05:00,34.37,34.44,34.37,34.41,88500.0,25.0313,25.0823,25.0313,25.0604,88500.0
2012-08-01 15:10:00,34.41,34.42,34.35,34.35,106800.0,25.0604,25.0677,25.0167,25.0167,106800.0
2012-08-01 15:15:00,34.34,34.37,34.33,34.36,128400.0,25.0094,25.0313,25.0022,25.024,128400.0
2012-08-01 15:20:00,34.36,34.38,34.33,34.38,196800.0,25.024,25.0386,25.0022,25.0386,196800.0
2012-08-01 15:25:00,34.38,34.44,34.38,34.41,68500.0,25.0386,25.0823,25.0386,25.0604,68500.0
2012-08-01 15:30:00,34.41,34.42,34.36,34.37,172700.0,25.0604,25.0677,25.024,25.0313,172700.0
2012-08-01 15:35:00,34.37,34.41,34.33,34.36,266900.0,25.0313,25.0604,25.0022,25.024,266900.0
2012-08-01 15:40:00,34.36,34.39,34.35,34.38,97200.0,25.024,25.0459,25.0167,25.0386,97200.0
2012-08-01 15:45:00,34.39,34.39,34.35,34.35,327700.0,25.0459,25.0459,25.0167,25.0167,327700.0
2012-08-01 15:50:00,34.35,34.37,34.33,34.34,277400.0,25.0167,25.0313,25.0022,25.0094,277400.0
2012-08-01 15:55:00,34.33,34.34,34.27,34.31,963500.0,25.0022,25.0094,24.9585,24.9876,963500.0
2012-08-02 09:30:00,33.95,33.98,33.82,33.9,440200.0,24.7254,24.7473,24.6307,24.689,440200.0
2012-08-02 09:35:00,33.89,33.97,33.88,33.94,272200.0,24.6817,24.74,24.6744,24.7181,272200.0
2012-08-02 09:40:00,33.95,34.03,33.94,34.01,300500.0,24.7254,24.7837,24.7181,24.7691,300500.0
2012-08-02 09:45:00,34.02,34.11,34.02,34.08,239900.0,24.7764,24.8419,24.7764,24.8201,239900.0
2012-08-02 09:50:00,34.08,34.12,34.04,34.09,492000.0,24.8201,24.8492,24.791,24.8274,492000.0
2012-08-02 09:55:00,34.09,34.15,34.07,34.1,95000.0,24.8274,24.8711,24.8128,24.8347,95000.0
2012-08-02 10:00:00,34.1,34.11,34.04,34.07,139600.0,24.8347,24.8419,24.791,24.8128,139600.0
2012-08-02 10:05:00,34.07,34.17,34.05,34.17,102200.0,24.8128,24.8856,24.7982,24.8856,102200.0
2012-08-02 10:10:00,34.17,34.2,34.15,34.16,111100.0,24.8856,24.9075,24.8711,24.8784,111100.0
2012-08-02 10:15:00,34.16,34.19,34.14,34.15,44100.0,24.8784,24.9002,24.8638,24.8711,44100.0
2012-08-02 10:20:00,34.17,34.2,34.14,34.16,45700.0,24.8856,24.9075,24.8638,24.8784,45700.0
2012-08-02 10:25:00,34.16,34.24,34.15,34.22,127100.0,24.8784,24.9366,24.8711,24.922,127100.0
2012-08-02 10:30:00,34.22,34.23,34.18,34.18,76300.0,24.922,24.9293,24.8929,24.8929,76300.0
2012-08-02 10:35:00,34.18,34.19,34.14,34.14,71500.0,24.8929,24.9002,24.8638,24.8638,71500.0
2012-08-02 10:40:00,34.14,34.17,34.11,34.15,112800.0,24.8638,24.8856,24.8419,24.8711,112800.0
2012-08-02 10:45:00,34.15,34.2,34.15,34.2,94900.0,24.8711,24.9075,24.8711,24.9075,94900.0
2012-08-02 10:50:00,34.2,34.25,34.15,34.16,132600.0,24.9075,24.9439,24.8711,24.8784,132600.0
2012-08-02 10:55:00,34.17,34.18,34.06,34.06,172300.0,24.8856,24.8929,24.8055,24.8055,172300.0
2012-08-02 11:00:00,34.06,34.09,34.01,34.05,345300.0,24.8055,24.8274,24.7691,24.7982,345300.0
2012-08-02 11:05:00,34.04,34.08,34.01,34.02,60300.0,24.791,24.8201,24.7691,24.7764,60300.0
2012-08-02 11:10:00,34.02,34.03,34.0,34.02,232700.0,24.7764,24.7837,24.7618,24.7764,232700.0
2012-08-02 11:15:00,34.02,34.02,33.95,33.95,326000.0,24.7764,24.7764,24.7254,24.7254,326000.0
2012-08-02 11:20:00,33.94,33.96,33.91,33.94,149200.0,24.7181,24.7327,24.6963,24.7181,149200.0
2012-08-02 11:25:00,33.93,33.99,33.89,33.97,214500.0,24.7108,24.7545,24.6817,24.74,214500.0
2012-08-02 11:30:00,33.98,33.98,33.93,33.95,220300.0,24.7473,24.7473,24.7108,24.7254,220300.0
2012-08-02 11:35:00,33.95,33.98,33.82,33.85,357200.0,24.7254,24.7473,24.6307,24.6526,357200.0
2012-08-02 11:40:00,33.85,33.88,33.8,33.83,305000.0,24.6526,24.6744,24.6162,24.638,305000.0
2012-08-02 11:45:00,33.83,33.87,33.83,33.87,134700.0,24.638,24.6671,24.638,24.6671,134700.0
2012-08-02 11:50:00,33.87,33.88,33.8,33.8,236500.0,24.6671,24.6744,24.6162,24.6162,236500.0
2012-08-02 11:55:00,33.8,33.87,33.78,33.85,200000.0,24.6162,24.6671,24.6016,24.6526,200000.0
2012-08-02 12:00:00,33.86,33.9,33.86,33.89,102100.0,24.6599,24.689,24.6599,24.6817,102100.0
2012-08-02 12:05:00,33.89,33.89,33.87,33.88,43100.0,24.6817,24.6817,24.6671,24.6744,43100.0
2012-08-02 12:10:00,33.88,33.89,33.87,33.89,189100.0,24.6744,24.6817,24.6671,24.6817,189100.0
2012-08-02 12:15:00,33.89,33.9,33.86,33.89,146100.0,24.6817,24.689,24.6599,24.6817,146100.0
2012-08-02 12:20:00,33.89,33.9,33.85,33.86,41800.0,24.6817,24.689,24.6526,24.6599,41800.0
2012-08-02 12:25:00,33.87,33.87,33.82,33.83,108900.0,24.6671,24.6671,24.6307,24.638,108900.0
2012-08-02 12:30:00,33.83,33.84,33.72,33.74,219600.0,24.638,24.6453,24.5579,24.5725,219600.0
2012-08-02 12:35:00,33.75,33.8,33.74,33.8,163300.0,24.5798,24.6162,24.5725,24.6162,163300.0
2012-08-02 12:40:00,33.8,33.81,33.78,33.79,88500.0,24.6162,24.6234,24.6016,24.6089,88500.0
2012-08-02 12:45:00,33.79,33.79,33.74,33.75,220600.0,24.6089,24.6089,24.5725,24.5798,220600.0
2012-08-02 12:50:00,33.76,33.77,33.75,33.75,31800.0,24.587,24.5943,24.5798,24.5798,31800.0
2012-08-02 12:55:00,33.76,33.81,33.75,33.79,61300.0,24.587,24.6234,24.5798,24.6089,61300.0
2012-08-02 13:00:00,33.79,33.81,33.79,33.81,82400.0,24.6089,24.6234,24.6089,24.6234,82400.0
2012-08-02 13:05:00,33.8,33.84,33.8,33.84,113400.0,24.6162,24.6453,24.6162,24.6453,113400.0
2012-08-02 13:10:00,33.84,33.86,33.84,33.86,160800.0,24.6453,24.6599,24.6453,24.6599,160800.0
2012-08-02 13:15:00,33.86,33.87,33.86,33.86,183600.0,24.6599,24.6671,24.6599,24.6599,183600.0
2012-08-02 13:20:00,33.87,33.89,33.86,33.88,120700.0,24.6671,24.6817,24.6599,24.6744,120700.0
2012-08-02 13:25:00,33.88,33.9,33.88,33.9,137400.0,24.6744,24.689,24.6744,24.689,137400.0
2012-08-02 13:30:00,33.9,33.9,33.88,33.9,97000.0,24.689,24.689,24.6744,24.689,97000.0
2012-08-02 13:35:00,33.89,33.9,33.87,33.88,139200.0,24.6817,24.689,24.6671,24.6744,139200.0
2012-08-02 13:40:00,33.88,33.89,33.86,33.87,111500.0,24.6744,24.6817,24.6599,24.6671,111500.0
2012-08-02 13:45:00,33.86,33.88,33.83,33.83,75100.0,24.6599,24.6744,24.638,24.638,75100.0
2012-08-02 13:50:00,33.83,33.88,33.83,33.84,92900.0,24.638,24.6744,24.638,24.6453,92900.0
2012-08-02 13:55:00,33.84,33.84,33.81,33.81,55300.0,24.6453,24.6453,24.6234,24.6234,55300.0
2012-08-02 14:00:00,33.82,33.82,33.79,33.81,46600.0,24.6307,24.6307,24.6089,24.6234,46600.0
2012-08-02 14:05:00,33.8,33.82,33.78,33.81,73700.0,24.6162,24.6307,24.6016,24.6234,73700.0
2012-08-02 14:10:00,33.81,33.81,33.79,33.8,38000.0,24.6234,24.6234,24.6089,24.6162,38000.0
2012-08-02 14:15:00,33.8,33.81,33.79,33.8,50600.0,24.6162,24.6234,24.6089,24.6162,50600.0
2012-08-02 14:20:00,33.81,33.82,33.8,33.82,59500.0,24.6234,24.6307,24.6162,24.6307,59500.0
2012-08-02 14:25:00,33.81,33.83,33.8,33.8,96100.0,24.6234,24.638,24.6162,24.6162,96100.0
2012-08-02 14:30:00,33.8,33.85,33.8,33.85,59100.0,24.6162,24.6526,24.6162,24.6526,59100.0
2012-08-02 14:35:00,33.84,33.91,33.84,33.9,84500.0,24.6453,24.6963,24.6453,24.689,84500.0
2012-08-02 14:40:00,33.9,33.9,33.88,33.88,52800.0,24.689,24.689,24.6744,24.6744,52800.0
2012-08-02 14:45:00,33.87,33.89,33.86,33.88,37300.0,24.6671,24.6817,24.6599,24.6744,37300.0
2012-08-02 14:50:00,33.88,33.88,33.81,33.82,74000.0,24.6744,24.6744,24.6234,24.6307,74000.0
2012-08-02 14:55:00,33.83,33.86,33.83,33.84,25400.0,24.638,24.6599,24.638,24.6453,25400.0
2012-08-02 15:00:00,33.85,33.94,33.85,33.93,129300.0,24.6526,24.7181,24.6526,24.7108,129300.0
2012-08-02 15:05:00,33.93,33.95,33.9,33.91,139500.0,24.7108,24.7254,24.689,24.6963,139500.0
2012-08-02 15:10:00,33.91,33.92,33.89,33.89,82900.0,24.6963,24.7036,24.6817,24.6817,82900.0
2012-08-02 15:15:00,33.9,33.9,33.87,33.9,54300.0,24.689,24.689,24.6671,24.689,54300.0
2012-08-02 15:20:00,33.91,33.93,33.9,33.91,61200.0,24.6963,24.7108,24.689,24.6963,61200.0
2012-08-02 15:25:00,33.92,33.92,33.88,33.88,50100.0,24.7036,24.7036,24.6744,24.6744,50100.0
2012-08-02 15:30:00,33.88,33.95,33.88,33.94,90900.0,24.6744,24.7254,24.6744,24.7181,90900.0
2012-08-02 15:35:00,33.94,33.97,33.92,33.96,150800.0,24.7181,24.74,24.7036,24.7327,150800.0
2012-08-02 15:40:00,33.95,33.95,33.91,33.94,156700.0,24.7254,24.7254,24.6963,24.7181,156700.0
2012-08-02 15:45:00,33.94,33.98,33.92,33.93,227000.0,24.7181,24.7473,24.7036,24.7108,227000.0
2012-08-02 15:50:00,33.93,33.97,33.93,33.96,297900.0,24.7108,24.74,24.7108,24.7327,297900.0
2012-08-02 15:55:00,33.96,34.0,33.96,33.97,862500.0,24.7327,24.7618,24.7327,24.74,862500.0
2012-08-03 09:30:00,34.53,34.73,34.52,34.71,901700.0,25.1478,25.2935,25.1405,25.2789,901700.0
2012-08-03 09:35:00,34.7,34.75,34.64,34.68,1201600.0,25.2716,25.308,25.2279,25.2571,1201600.0
2012-08-03 09:40:00,34.68,34.75,34.68,34.74,528200.0,25.2571,25.308,25.2571,25.3008,528200.0
2012-08-03 09:45:00,34.75,34.79,34.72,34.74,281900.0,25.308,25.3372,25.2862,25.3008,281900.0
2012-08-03 09:50:00,34.75,34.83,34.74,34.81,343900.0,25.308,25.3663,25.3008,25.3517,343900.0
2012-08-03 09:55:00,34.82,34.83,34.79,34.82,238900.0,25.359,25.3663,25.3372,25.359,238900.0
2012-08-03 10:00:00,34.83,34.9,34.83,34.89,527200.0,25.3663,25.4173,25.3663,25.41,527200.0
2012-08-03 10:05:00,34.88,34.91,34.84,34.84,296500.0,25.4027,25.4246,25.3736,25.3736,296500.0
2012-08-03 10:10:00,34.84,34.86,34.79,34.8,160300.0,25.3736,25.3882,25.3372,25.3445,160300.0
2012-08-03 10:15:00,34.8,34.8,34.77,34.77,179700.0,25.3445,25.3445,25.3226,25.3226,179700.0
2012-08-03 10:20:00,34.77,34.81,34.76,34.8,101600.0,25.3226,25.3517,25.3153,25.3445,101600.0
2012-08-03 10:25:00,34.81,34.86,34.8,34.84,158600.0,25.3517,25.3882,25.3445,25.3736,158600.0
2012-08-03 10:30:00,34.85,34.86,34.8,34.81,131500.0,25.3809,25.3882,25.3445,25.3517,131500.0
2012-08-03 10:35:00,34.81,34.81,34.76,34.76,74900.0,25.3517,25.3517,25.3153,25.3153,74900.0
2012-08-03 10:40:00,34.76,34.78,34.75,34.76,65600.0,25.3153,25.3299,25.308,25.3153,65600.0
2012-08-03 10:45:00,34.77,34.77,34.73,34.74,203700.0,25.3226,25.3226,25.2935,25.3008,203700.0
2012-08-03 10:50:00,34.74,34.76,34.72,34.74,74900.0,25.3008,25.3153,25.2862,25.3008,74900.0
2012-08-03 10:55:00,34.74,34.77,34.74,34.75,80300.0,25.3008,25.3226,25.3008,25.308,80300.0
2012-08-03 11:00:00,34.75,34.76,34.73,34.74,252300.0,25.308,25.3153,25.2935,25.3008,252300.0
2012-08-03 11:05:00,34.74,34.77,34.74,34.75,46700.0,25.3008,25.3226,25.3008,25.308,46700.0
2012-08-03 11:10:00,34.75,34.82,34.75,34.82,145800.0,25.308,25.359,25.308,25.359,145800.0
2012-08-03 11:15:00,34.82,34.84,34.8,34.83,77100.0,25.359,25.3736,25.3445,25.3663,77100.0
2012-08-03 11:20:00,34.82,34.84,34.81,34.81,57000.0,25.359,25.3736,25.3517,25.3517,57000.0
2012-08-03 11:25:00,34.81,34.83,34.81,34.81,44600.0,25.3517,25.3663,25.3517,25.3517,44600.0
2012-08-03 11:30:00,34.81,34.83,34.81,34.82,55100.0,25.3517,25.3663,25.3517,25.359,55100.0
2012-08-03 11:35:00,34.81,34.83,34.8,34.83,90200.0,25.3517,25.3663,25.3445,25.3663,90200.0
2012-08-03 11:40:00,34.83,34.89,34.82,34.88,301600.0,25.3663,25.41,25.359,25.4027,301600.0
2012-08-03 11:45:00,34.89,34.89,34.82,34.82,230300.0,25.41,25.41,25.359,25.359,230300.0
2012-08-03 11:50:00,34.81,34.84,34.8,34.83,111300.0,25.3517,25.3736,25.3445,25.3663,111300.0
2012-08-03 11:55:00,34.83,34.91,34.83,34.89,309900.0,25.3663,25.4246,25.3663,25.41,309900.0
2012-08-03 12:00:00,34.89,34.91,34.89,34.89,178800.0,25.41,25.4246,25.41,25.41,178800.0
2012-08-03 12:05:00,34.89,34.9,34.88,34.89,106000.0,25.41,25.4173,25.4027,25.41,106000.0
2012-08-03 12:10:00,34.89,34.9,34.86,34.86,72800.0,25.41,25.4173,25.3882,25.3882,72800.0
2012-08-03 12:15:00,34.86,34.87,34.85,34.86,93100.0,25.3882,25.3954,25.3809,25.3882,93100.0
2012-08-03 12:20:00,34.87,34.88,34.86,34.87,115600.0,25.3954,25.4027,25.3882,25.3954,115600.0
2012-08-03 12:25:00,34.87,34.89,34.86,34.87,77600.0,25.3954,25.41,25.3882,25.3954,77600.0
2012-08-03 12:30:00,34.88,34.88,34.83,34.84,40700.0,25.4027,25.4027,25.3663,25.3736,40700.0
2012-08-03 12:35:00,34.83,34.85,34.83,34.85,59100.0,25.3663,25.3809,25.3663,25.3809,59100.0
2012-08-03 12:40:00,34.84,34.86,34.83,34.84,102200.0,25.3736,25.3882,25.3663,25.3736,102200.0
2012-08-03 12:45:00,34.84,34.84,34.82,34.82,24900.0,25.3736,25.3736,25.359,25.359,24900.0
2012-08-03 12:50:00,34.82,34.82,34.79,34.8,151400.0,25.359,25.359,25.3372,25.3445,151400.0
2012-08-03 12:55:00,34.8,34.81,34.79,34.8,82400.0,25.3445,25.3517,25.3372,25.3445,82400.0
2012-08-03 13:00:00,34.79,34.81,34.79,34.8,87200.0,25.3372,25.3517,25.3372,25.3445,87200.0
2012-08-03 13:05:00,34.81,34.82,34.8,34.82,76500.0,25.3517,25.359,25.3445,25.359,76500.0
2012-08-03 13:10:00,34.82,34.84,34.79,34.84,196900.0,25.359,25.3736,25.3372,25.3736,196900.0
2012-08-03 13:15:00,34.83,34.84,34.82,34.82,48800.0,25.3663,25.3736,25.359,25.359,48800.0
2012-08-03 13:20:00,34.83,34.84,34.82,34.83,77700.0,25.3663,25.3736,25.359,25.3663,77700.0
2012-08-03 13:25:00,34.83,34.84,34.81,34.84,360000.0,25.3663,25.3736,25.3517,25.3736,360000.0
2012-08-03 13:30:00,34.84,34.88,34.84,34.87,363300.0,25.3736,25.4027,25.3736,25.3954,363300.0
2012-08-03 13:35:00,34.88,34.88,34.86,34.86,257500.0,25.4027,25.4027,25.3882,25.3882,257500.0
2012-08-03 13:40:00,34.86,34.87,34.85,34.85,60800.0,25.3882,25.3954,25.3809,25.3809,60800.0
2012-08-03 13:45:00,34.85,34.87,34.85,34.86,101800.0,25.3809,25.3954,25.3809,25.3882,101800.0
2012-08-03 13:50:00,34.86,34.88,34.86,34.87,54000.0,25.3882,25.4027,25.3882,25.3954,54000.0
2012-08-03 13:55:00,34.87,34.9,34.87,34.89,236800.0,25.3954,25.4173,25.3954,25.41,236800.0
2012-08-03 14:00:00,34.89,34.9,34.88,34.89,72600.0,25.41,25.4173,25.4027,25.41,72600.0
2012-08-03 14:05:00,34.89,34.9,34.88,34.88,48800.0,25.41,25.4173,25.4027,25.4027,48800.0
2012-08-03 14:10:00,34.88,34.89,34.88,34.88,35100.0,25.4027,25.41,25.4027,25.4027,35100.0
2012-08-03 14:15:00,34.88,34.9,34.88,34.89,47700.0,25.4027,25.4173,25.4027,25.41,47700.0
2012-08-03 14:20:00,34.88,34.9,34.88,34.88,25200.0,25.4027,25.4173,25.4027,25.4027,25200.0
2012-08-03 14:25:00,34.88,34.88,34.86,34.86,18100.0,25.4027,25.4027,25.3882,25.3882,18100.0
2012-08-03 14:30:00,34.86,34.87,34.84,34.84,70700.0,25.3882,25.3954,25.3736,25.3736,70700.0
2012-08-03 14:35:00,34.84,34.86,34.83,34.83,30100.0,25.3736,25.3882,25.3663,25.3663,30100.0
2012-08-03 14:40:00,34.84,34.84,34.82,34.84,96100.0,25.3736,25.3736,25.359,25.3736,96100.0
2012-08-03 14:45:00,34.84,34.84,34.82,34.82,23200.0,25.3736,25.3736,25.359,25.359,23200.0
2012-08-03 14:50:00,34.82,34.84,34.81,34.84,46400.0,25.359,25.3736,25.3517,25.3736,46400.0
2012-08-03 14:55:00,34.84,34.85,34.83,34.84,36400.0,25.3736,25.3809,25.3663,25.3736,36400.0
2012-08-03 15:00:00,34.84,34.88,34.84,34.87,49500.0,25.3736,25.4027,25.3736,25.3954,49500.0
2012-08-03 15:05:00,34.87,34.9,34.87,34.9,57900.0,25.3954,25.4173,25.3954,25.4173,57900.0
2012-08-03 15:10:00,34.9,34.9,34.86,34.88,88700.0,25.4173,25.4173,25.3882,25.4027,88700.0
2012-08-03 15:15:00,34.88,34.88,34.86,34.87,64800.0,25.4027,25.4027,25.3882,25.3954,64800.0
2012-08-03 15:20:00,34.86,34.87,34.86,34.87,81600.0,25.3882,25.3954,25.3882,25.3954,81600.0
2012-08-03 15:25:00,34.87,34.89,34.85,34.89,198200.0,25.3954,25.41,25.3809,25.41,198200.0
2012-08-03 15:30:00,34.88,34.89,34.81,34.83,274100.0,25.4027,25.41,25.3517,25.3663,274100.0
2012-08-03 15:35:00,34.82,34.83,34.75,34.78,294300.0,25.359,25.3663,25.308,25.3299,294300.0
2012-08-03 15:40:00,34.77,34.79,34.75,34.77,151900.0,25.3226,25.3372,25.308,25.3226,151900.0
2012-08-03 15:45:00,34.77,34.81,34.77,34.8,337000.0,25.3226,25.3517,25.3226,25.3445,337000.0
2012-08-03 15:50:00,34.8,34.8,34.74,34.75,643500.0,25.3445,25.3445,25.3008,25.308,643500.0
2012-08-03 15:55:00,34.75,34.79,34.73,34.78,1724500.0,25.308,25.3372,25.2935,25.3299,1724500.0
2012-08-06 09:30:00,34.87,34.99,34.82,34.99,275800.0,25.3954,25.4828,25.359,25.4828,275800.0
2012-08-06 09:35:00,34.98,35.02,34.95,35.01,135800.0,25.4755,25.5047,25.4537,25.4974,135800.0
2012-08-06 09:40:00,35.02,35.08,35.0,35.07,208300.0,25.5047,25.5484,25.4901,25.5411,208300.0
2012-08-06 09:45:00,35.07,35.14,35.07,35.14,167700.0,25.5411,25.5921,25.5411,25.5921,167700.0
2012-08-06 09:50:00,35.15,35.18,35.14,35.16,425900.0,25.5994,25.6212,25.5921,25.6066,425900.0
2012-08-06 09:55:00,35.16,35.16,35.12,35.14,161800.0,25.6066,25.6066,25.5775,25.5921,161800.0
2012-08-06 10:00:00,35.14,35.19,35.14,35.18,307800.0,25.5921,25.6285,25.5921,25.6212,307800.0
2012-08-06 10:05:00,35.18,35.2,35.17,35.19,119900.0,25.6212,25.6358,25.6139,25.6285,119900.0
2012-08-06 10:10:00,35.19,35.2,35.17,35.18,98000.0,25.6285,25.6358,25.6139,25.6212,98000.0
2012-08-06 10:15:00,35.17,35.19,35.14,35.19,103400.0,25.6139,25.6285,25.5921,25.6285,103400.0
2012-08-06 10:20:00,35.19,35.2,35.17,35.17,126600.0,25.6285,25.6358,25.6139,25.6139,126600.0
2012-08-06 10:25:00,35.17,35.19,35.16,35.19,108700.0,25.6139,25.6285,25.6066,25.6285,108700.0
2012-08-06 10:30:00,35.19,35.23,35.19,35.2,192800.0,25.6285,25.6576,25.6285,25.6358,192800.0
2012-08-06 10:35:00,35.21,35.24,35.2,35.21,154800.0,25.6431,25.6649,25.6358,25.6431,154800.0
2012-08-06 10:40:00,35.2,35.22,35.18,35.2,101100.0,25.6358,25.6503,25.6212,25.6358,101100.0
2012-08-06 10:45:00,35.2,35.2,35.17,35.19,41300.0,25.6358,25.6358,25.6139,25.6285,41300.0
2012-08-06 10:50:00,35.19,35.22,35.18,35.19,156200.0,25.6285,25.6503,25.6212,25.6285,156200.0
2012-08-06 10:55:00,35.19,35.2,35.16,35.18,75600.0,25.6285,25.6358,25.6066,25.6212,75600.0
2012-08-06 11:00:00,35.18,35.23,35.18,35.2,189500.0,25.6212,25.6576,25.6212,25.6358,189500.0
2012-08-06 11:05:00,35.21,35.22,35.2,35.21,53900.0,25.6431,25.6503,25.6358,25.6431,53900.0
2012-08-06 11:10:00,35.22,35.22,35.17,35.19,112400.0,25.6503,25.6503,25.6139,25.6285,112400.0
2012-08-06 11:15:00,35.19,35.21,35.16,35.2,82800.0,25.6285,25.6431,25.6066,25.6358,82800.0
2012-08-06 11:20:00,35.2,35.2,35.17,35.18,47600.0,25.6358,25.6358,25.6139,25.6212,47600.0
2012-08-06 11:25:00,35.18,35.2,35.15,35.15,124100.0,25.6212,25.6358,25.5994,25.5994,124100.0
2012-08-06 11:30:00,35.15,35.18,35.14,35.18,51400.0,25.5994,25.6212,25.5921,25.6212,51400.0
2012-08-06 11:35:00,35.18,35.2,35.18,35.18,28400.0,25.6212,25.6358,25.6212,25.6212,28400.0
2012-08-06 11:40:00,35.19,35.19,35.16,35.17,28700.0,25.6285,25.6285,25.6066,25.6139,28700.0
2012-08-06 11:45:00,35.17,35.18,35.16,35.16,21300.0,25.6139,25.6212,25.6066,25.6066,21300.0
2012-08-06 11:50:00,35.16,35.17,35.16,35.17,15300.0,25.6066,25.6139,25.6066,25.6139,15300.0
2012-08-06 11:55:00,35.18,35.19,35.16,35.19,47700.0,25.6212,25.6285,25.6066,25.6285,47700.0
2012-08-06 12:00:00,35.19,35.19,35.17,35.18,29600.0,25.6285,25.6285,25.6139,25.6212,29600.0
2012-08-06 12:05:00,35.18,35.18,35.17,35.18,52000.0,25.6212,25.6212,25.6139,25.6212,52000.0
2012-08-06 12:10:00,35.17,35.17,35.1,35.12,328900.0,25.6139,25.6139,25.5629,25.5775,328900.0
2012-08-06 12:15:00,35.12,35.13,35.11,35.11,81500.0,25.5775,25.5848,25.5702,25.5702,81500.0
2012-08-06 12:20:00,35.11,35.13,35.11,35.12,34800.0,25.5702,25.5848,25.5702,25.5775,34800.0
2012-08-06 12:25:00,35.13,35.13,35.11,35.13,73300.0,25.5848,25.5848,25.5702,25.5848,73300.0
2012-08-06 12:30:00,35.13,35.14,35.12,35.14,45900.0,25.5848,25.5921,25.5775,25.5921,45900.0
2012-08-06 12:35:00,35.14,35.17,35.14,35.15,72000.0,25.5921,25.6139,25.5921,25.5994,72000.0
2012-08-06 12:40:00,35.15,35.16,35.14,35.14,28300.0,25.5994,25.6066,25.5921,25.5921,28300.0
2012-08-06 12:45:00,35.14,35.15,35.14,35.15,20600.0,25.5921,25.5994,25.5921,25.5994,20600.0
2012-08-06 12:50:00,35.14,35.17,35.14,35.16,22500.0,25.5921,25.6139,25.5921,25.6066,22500.0
2012-08-06 12:55:00,35.16,35.17,35.15,35.15,7800.0,25.6066,25.6139,25.5994,25.5994,7800.0
2012-08-06 13:00:00,35.15,35.16,35.15,35.15,15800.0,25.5994,25.6066,25.5994,25.5994,15800.0
2012-08-06 13:05:00,35.15,35.16,35.15,35.16,21900.0,25.5994,25.6066,25.5994,25.6066,21900.0
2012-08-06 13:10:00,35.15,35.17,35.15,35.17,26600.0,25.5994,25.6139,25.5994,25.6139,26600.0
2012-08-06 13:15:00,35.16,35.17,35.16,35.17,10500.0,25.6066,25.6139,25.6066,25.6139,10500.0
2012-08-06 13:20:00,35.17,35.18,35.16,35.17,20800.0,25.6139,25.6212,25.6066,25.6139,20800.0
2012-08-06 13:25:00,35.18,35.19,35.17,35.19,13300.0,25.6212,25.6285,25.6139,25.6285,13300.0
2012-08-06 13:30:00,35.18,35.22,35.18,35.22,41800.0,25.6212,25.6503,25.6212,25.6503,41800.0
2012-08-06 13:35:00,35.22,35.22,35.17,35.17,66100.0,25.6503,25.6503,25.6139,25.6139,66100.0
2012-08-06 13:40:00,35.17,35.19,35.17,35.17,37200.0,25.6139,25.6285,25.6139,25.6139,37200.0
2012-08-06 13:45:00,35.17,35.19,35.17,35.17,30700.0,25.6139,25.6285,25.6139,25.6139,30700.0
2012-08-06 13:50:00,35.17,35.17,35.16,35.16,15800.0,25.6139,25.6139,25.6066,25.6066,15800.0
2012-08-06 13:55:00,35.16,35.17,35.16,35.16,9200.0,25.6066,25.6139,25.6066,25.6066,9200.0
2012-08-06 14:00:00,35.16,35.18,35.16,35.16,17900.0,25.6066,25.6212,25.6066,25.6066,17900.0
2012-08-06 14:05:00,35.16,35.18,35.16,35.17,94600.0,25.6066,25.6212,25.6066,25.6139,94600.0
2012-08-06 14:10:00,35.17,35.17,35.16,35.16,12500.0,25.6139,25.6139,25.6066,25.6066,12500.0
2012-08-06 14:15:00,35.16,35.18,35.16,35.18,58100.0,25.6066,25.6212,25.6066,25.6212,58100.0
2012-08-06 14:20:00,35.18,35.18,35.17,35.18,12600.0,25.6212,25.6212,25.6139,25.6212,12600.0
2012-08-06 14:25:00,35.17,35.18,35.17,35.18,26600.0,25.6139,25.6212,25.6139,25.6212,26600.0
2012-08-06 14:30:00,35.18,35.19,35.17,35.18,30200.0,25.6212,25.6285,25.6139,25.6212,30200.0
2012-08-06 14:35:00,35.17,35.18,35.16,35.18,40200.0,25.6139,25.6212,25.6066,25.6212,40200.0
2012-08-06 14:40:00,35.18,35.18,35.16,35.16,7200.0,25.6212,25.6212,25.6066,25.6066,7200.0
2012-08-06 14:45:00,35.17,35.17,35.16,35.16,17000.0,25.6139,25.6139,25.6066,25.6066,17000.0
2012-08-06 14:50:00,35.17,35.18,35.16,35.18,29300.0,25.6139,25.6212,25.6066,25.6212,29300.0
2012-08-06 14:55:00,35.17,35.18,35.15,35.15,41500.0,25.6139,25.6212,25.5994,25.5994,41500.0
2012-08-06 15:00:00,35.16,35.17,35.13,35.15,333300.0,25.6066,25.6139,25.5848,25.5994,333300.0
2012-08-06 15:05:00,35.15,35.16,35.14,35.14,48300.0,25.5994,25.6066,25.5921,25.5921,48300.0
2012-08-06 15:10:00,35.14,35.15,35.14,35.15,87700.0,25.5921,25.5994,25.5921,25.5994,87700.0
2012-08-06 15:15:00,35.15,35.15,35.12,35.12,104300.0,25.5994,25.5994,25.5775,25.5775,104300.0
2012-08-06 15:20:00,35.12,35.13,35.11,35.11,34900.0,25.5775,25.5848,25.5702,25.5702,34900.0
2012-08-06 15:25:00,35.11,35.12,35.1,35.11,99300.0,25.5702,25.5775,25.5629,25.5702,99300.0
2012-08-06 15:30:00,35.1,35.13,35.08,35.08,261700.0,25.5629,25.5848,25.5484,25.5484,261700.0
2012-08-06 15:35:00,35.08,35.1,35.07,35.07,164800.0,25.5484,25.5629,25.5411,25.5411,164800.0
2012-08-06 15:40:00,35.08,35.08,35.04,35.05,163600.0,25.5484,25.5484,25.5192,25.5265,163600.0
2012-08-06 15:45:00,35.05,35.06,35.02,35.03,312700.0,25.5265,25.5338,25.5047,25.512,312700.0
2012-08-06 15:50:00,35.04,35.04,35.0,35.02,344700.0,25.5192,25.5192,25.4901,25.5047,344700.0
2012-08-06 15:55:00,35.01,35.02,34.97,34.98,668800.0,25.4974,25.5047,25.4683,25.4755,668800.0
2012-08-07 09:30:00,35.14,35.21,35.13,35.21,168200.0,25.5921,25.6431,25.5848,25.6431,168200.0
2012-08-07 09:35:00,35.21,35.24,35.2,35.22,130000.0,25.6431,25.6649,25.6358,25.6503,130000.0
2012-08-07 09:40:00,35.21,35.28,35.21,35.28,182400.0,25.6431,25.694,25.6431,25.694,182400.0
2012-08-07 09:45:00,35.28,35.32,35.27,35.3,288300.0,25.694,25.7232,25.6868,25.7086,288300.0
2012-08-07 09:50:00,35.29,35.32,35.29,35.32,178000.0,25.7013,25.7232,25.7013,25.7232,178000.0
2012-08-07 09:55:00,35.32,35.33,35.3,35.32,140600.0,25.7232,25.7304,25.7086,25.7232,140600.0
2012-08-07 10:00:00,35.32,35.34,35.28,35.32,117000.0,25.7232,25.7377,25.694,25.7232,117000.0
2012-08-07 10:05:00,35.32,35.35,35.31,35.32,198200.0,25.7232,25.745,25.7159,25.7232,198200.0
2012-08-07 10:10:00,35.33,35.34,35.28,35.32,181400.0,25.7304,25.7377,25.694,25.7232,181400.0
2012-08-07 10:15:00,35.33,35.35,35.32,35.33,187300.0,25.7304,25.745,25.7232,25.7304,187300.0
2012-08-07 10:20:00,35.33,35.35,35.3,35.31,212100.0,25.7304,25.745,25.7086,25.7159,212100.0
2012-08-07 10:25:00,35.3,35.37,35.3,35.33,308700.0,25.7086,25.7596,25.7086,25.7304,308700.0
2012-08-07 10:30:00,35.33,35.38,35.33,35.35,142900.0,25.7304,25.7669,25.7304,25.745,142900.0
2012-08-07 10:35:00,35.36,35.36,35.3,35.3,130300.0,25.7523,25.7523,25.7086,25.7086,130300.0
2012-08-07 10:40:00,35.3,35.32,35.3,35.32,232000.0,25.7086,25.7232,25.7086,25.7232,232000.0
2012-08-07 10:45:00,35.31,35.33,35.3,35.32,203600.0,25.7159,25.7304,25.7086,25.7232,203600.0
2012-08-07 10:50:00,35.32,35.35,35.32,35.35,157100.0,25.7232,25.745,25.7232,25.745,157100.0
2012-08-07 10:55:00,35.35,35.35,35.31,35.35,191000.0,25.745,25.745,25.7159,25.745,191000.0
2012-08-07 11:00:00,35.35,35.36,35.33,35.33,62500.0,25.745,25.7523,25.7304,25.7304,62500.0
2012-08-07 11:05:00,35.32,35.33,35.3,35.3,175800.0,25.7232,25.7304,25.7086,25.7086,175800.0
2012-08-07 11:10:00,35.3,35.31,35.28,35.28,91000.0,25.7086,25.7159,25.694,25.694,91000.0
2012-08-07 11:15:00,35.28,35.3,35.27,35.29,114100.0,25.694,25.7086,25.6868,25.7013,114100.0
2012-08-07 11:20:00,35.27,35.28,35.25,35.27,91500.0,25.6868,25.694,25.6722,25.6868,91500.0
2012-08-07 11:25:00,35.28,35.3,35.27,35.3,55800.0,25.694,25.7086,25.6868,25.7086,55800.0
2012-08-07 11:30:00,35.3,35.32,35.29,35.3,94700.0,25.7086,25.7232,25.7013,25.7086,94700.0
2012-08-07 11:35:00,35.3,35.31,35.3,35.3,47700.0,25.7086,25.7159,25.7086,25.7086,47700.0
2012-08-07 11:40:00,35.3,35.35,35.3,35.33,156000.0,25.7086,25.745,25.7086,25.7304,156000.0
2012-08-07 11:45:00,35.33,35.35,35.33,35.34,80400.0,25.7304,25.745,25.7304,25.7377,80400.0
2012-08-07 11:50:00,35.34,35.36,35.34,35.34,41500.0,25.7377,25.7523,25.7377,25.7377,41500.0
2012-08-07 11:55:00,35.35,35.35,35.33,35.34,49800.0,25.745,25.745,25.7304,25.7377,49800.0
2012-08-07 12:00:00,35.34,35.35,35.33,35.35,90300.0,25.7377,25.745,25.7304,25.745,90300.0
2012-08-07 12:05:00,35.36,35.37,35.35,35.36,115000.0,25.7523,25.7596,25.745,25.7523,115000.0
2012-08-07 12:10:00,35.35,35.36,35.34,35.35,35100.0,25.745,25.7523,25.7377,25.745,35100.0
2012-08-07 12:15:00,35.35,35.37,35.34,35.36,213800.0,25.745,25.7596,25.7377,25.7523,213800.0
2012-08-07 12:20:00,35.36,35.38,35.36,35.38,49800.0,25.7523,25.7669,25.7523,25.7669,49800.0
2012-08-07 12:25:00,35.37,35.38,35.36,35.36,158900.0,25.7596,25.7669,25.7523,25.7523,158900.0
2012-08-07 12:30:00,35.37,35.39,35.36,35.38,93400.0,25.7596,25.7741,25.7523,25.7669,93400.0
2012-08-07 12:35:00,35.38,35.4,35.38,35.39,69400.0,25.7669,25.7814,25.7669,25.7741,69400.0
2012-08-07 12:40:00,35.39,35.4,35.38,35.39,53400.0,25.7741,25.7814,25.7669,25.7741,53400.0
2012-08-07 12:45:00,35.39,35.41,35.38,35.38,133600.0,25.7741,25.7887,25.7669,25.7669,133600.0
2012-08-07 12:50:00,35.39,35.39,35.36,35.37,32800.0,25.7741,25.7741,25.7523,25.7596,32800.0
2012-08-07 12:55:00,35.37,35.37,35.35,35.36,70000.0,25.7596,25.7596,25.745,25.7523,70000.0
2012-08-07 13:00:00,35.36,35.37,35.35,35.36,207600.0,25.7523,25.7596,25.745,25.7523,207600.0
2012-08-07 13:05:00,35.36,35.37,35.34,35.36,159900.0,25.7523,25.7596,25.7377,25.7523,159900.0
2012-08-07 13:10:00,35.36,35.37,35.35,35.35,73400.0,25.7523,25.7596,25.745,25.745,73400.0
2012-08-07 13:15:00,35.36,35.36,35.34,35.34,32500.0,25.7523,25.7523,25.7377,25.7377,32500.0
2012-08-07 13:20:00,35.34,35.35,35.34,35.34,13800.0,25.7377,25.745,25.7377,25.7377,13800.0
2012-08-07 13:25:00,35.34,35.36,35.34,35.36,91400.0,25.7377,25.7523,25.7377,25.7523,91400.0
2012-08-07 13:30:00,35.35,35.36,35.35,35.36,13000.0,25.745,25.7523,25.745,25.7523,13000.0
2012-08-07 13:35:00,35.36,35.37,35.35,35.36,66600.0,25.7523,25.7596,25.745,25.7523,66600.0
2012-08-07 13:40:00,35.36,35.36,35.33,35.33,74100.0,25.7523,25.7523,25.7304,25.7304,74100.0
2012-08-07 13:45:00,35.34,35.35,35.33,35.34,100200.0,25.7377,25.745,25.7304,25.7377,100200.0
2012-08-07 13:50:00,35.33,35.34,35.33,35.34,32400.0,25.7304,25.7377,25.7304,25.7377,32400.0
2012-08-07 13:55:00,35.33,35.34,35.32,35.33,20300.0,25.7304,25.7377,25.7232,25.7304,20300.0
2012-08-07 14:00:00,35.33,35.34,35.32,35.32,33400.0,25.7304,25.7377,25.7232,25.7232,33400.0
2012-08-07 14:05:00,35.32,35.34,35.32,35.33,59500.0,25.7232,25.7377,25.7232,25.7304,59500.0
2012-08-07 14:10:00,35.33,35.34,35.29,35.29,118100.0,25.7304,25.7377,25.7013,25.7013,118100.0
2012-08-07 14:15:00,35.29,35.31,35.29,35.3,27800.0,25.7013,25.7159,25.7013,25.7086,27800.0
2012-08-07 14:20:00,35.3,35.32,35.3,35.31,49000.0,25.7086,25.7232,25.7086,25.7159,49000.0
2012-08-07 14:25:00,35.32,35.32,35.29,35.3,104500.0,25.7232,25.7232,25.7013,25.7086,104500.0
2012-08-07 14:30:00,35.3,35.31,35.29,35.3,47000.0,25.7086,25.7159,25.7013,25.7086,47000.0
2012-08-07 14:35:00,35.31,35.32,35.3,35.32,55500.0,25.7159,25.7232,25.7086,25.7232,55500.0
2012-08-07 14:40:00,35.32,35.32,35.28,35.3,290400.0,25.7232,25.7232,25.694,25.7086,290400.0
2012-08-07 14:45:00,35.3,35.31,35.3,35.31,11800.0,25.7086,25.7159,25.7086,25.7159,11800.0
2012-08-07 14:50:00,35.31,35.33,35.3,35.32,53500.0,25.7159,25.7304,25.7086,25.7232,53500.0
2012-08-07 14:55:00,35.31,35.32,35.29,35.29,8100.0,25.7159,25.7232,25.7013,25.7013,8100.0
2012-08-07 15:00:00,35.29,35.3,35.26,35.27,214200.0,25.7013,25.7086,25.6795,25.6868,214200.0
2012-08-07 15:05:00,35.27,35.29,35.26,35.27,138500.0,25.6868,25.7013,25.6795,25.6868,138500.0
2012-08-07 15:10:00,35.27,35.29,35.25,35.26,143600.0,25.6868,25.7013,25.6722,25.6795,143600.0
2012-08-07 15:15:00,35.25,35.27,35.25,35.27,21300.0,25.6722,25.6868,25.6722,25.6868,21300.0
2012-08-07 15:20:00,35.27,35.29,35.26,35.27,144600.0,25.6868,25.7013,25.6795,25.6868,144600.0
2012-08-07 15:25:00,35.27,35.29,35.26,35.27,74500.0,25.6868,25.7013,25.6795,25.6868,74500.0
2012-08-07 15:30:00,35.27,35.29,35.24,35.25,178300.0,25.6868,25.7013,25.6649,25.6722,178300.0
2012-08-07 15:35:00,35.25,35.26,35.23,35.26,102400.0,25.6722,25.6795,25.6576,25.6795,102400.0
2012-08-07 15:40:00,35.26,35.27,35.25,35.27,140500.0,25.6795,25.6868,25.6722,25.6868,140500.0
2012-08-07 15:45:00,35.27,35.28,35.25,35.26,227200.0,25.6868,25.694,25.6722,25.6795,227200.0
2012-08-07 15:50:00,35.25,35.26,35.2,35.21,286700.0,25.6722,25.6795,25.6358,25.6431,286700.0
2012-08-07 15:55:00,35.2,35.21,35.17,35.2,702100.0,25.6358,25.6431,25.6139,25.6358,702100.0
2012-08-08 09:30:00,35.12,35.2,35.12,35.2,315700.0,25.5775,25.6358,25.5775,25.6358,315700.0
2012-08-08 09:35:00,35.2,35.3,35.19,35.29,271300.0,25.6358,25.7086,25.6285,25.7013,271300.0
2012-08-08 09:40:00,35.29,35.32,35.27,35.27,167100.0,25.7013,25.7232,25.6868,25.6868,167100.0
2012-08-08 09:45:00,35.27,35.29,35.26,35.28,137500.0,25.6868,25.7013,25.6795,25.694,137500.0
2012-08-08 09:50:00,35.29,35.31,35.27,35.28,290200.0,25.7013,25.7159,25.6868,25.694,290200.0
2012-08-08 09:55:00,35.28,35.34,35.27,35.32,355200.0,25.694,25.7377,25.6868,25.7232,355200.0
2012-08-08 10:00:00,35.33,35.35,35.3,35.33,213800.0,25.7304,25.745,25.7086,25.7304,213800.0
2012-08-08 10:05:00,35.33,35.35,35.3,35.35,135700.0,25.7304,25.745,25.7086,25.745,135700.0
2012-08-08 10:10:00,35.34,35.38,35.34,35.37,150700.0,25.7377,25.7669,25.7377,25.7596,150700.0
2012-08-08 10:15:00,35.37,35.39,35.37,35.38,73800.0,25.7596,25.7741,25.7596,25.7669,73800.0
2012-08-08 10:20:00,35.38,35.39,35.36,35.37,96100.0,25.7669,25.7741,25.7523,25.7596,96100.0
2012-08-08 10:25:00,35.36,35.37,35.34,35.34,74800.0,25.7523,25.7596,25.7377,25.7377,74800.0
2012-08-08 10:30:00,35.34,35.35,35.29,35.29,74700.0,25.7377,25.745,25.7013,25.7013,74700.0
2012-08-08 10:35:00,35.3,35.32,35.29,35.3,71300.0,25.7086,25.7232,25.7013,25.7086,71300.0
2012-08-08 10:40:00,35.3,35.3,35.29,35.3,131400.0,25.7086,25.7086,25.7013,25.7086,131400.0
2012-08-08 10:45:00,35.31,35.33,35.3,35.32,73400.0,25.7159,25.7304,25.7086,25.7232,73400.0
2012-08-08 10:50:00,35.32,35.35,35.32,35.35,111600.0,25.7232,25.745,25.7232,25.745,111600.0
2012-08-08 10:55:00,35.35,35.35,35.32,35.32,129900.0,25.745,25.745,25.7232,25.7232,129900.0
2012-08-08 11:00:00,35.32,35.32,35.3,35.3,161100.0,25.7232,25.7232,25.7086,25.7086,161100.0
2012-08-08 11:05:00,35.31,35.32,35.3,35.32,81500.0,25.7159,25.7232,25.7086,25.7232,81500.0
2012-08-08 11:10:00,35.31,35.35,35.31,35.35,281300.0,25.7159,25.745,25.7159,25.745,281300.0
2012-08-08 11:15:00,35.35,35.38,35.34,35.36,210300.0,25.745,25.7669,25.7377,25.7523,210300.0
2012-08-08 11:20:00,35.37,35.37,35.35,35.36,127800.0,25.7596,25.7596,25.745,25.7523,127800.0
2012-08-08 11:25:00,35.36,35.39,35.36,35.38,64100.0,25.7523,25.7741,25.7523,25.7669,64100.0
2012-08-08 11:30:00,35.37,35.39,35.36,35.39,58200.0,25.7596,25.7741,25.7523,25.7741,58200.0
2012-08-08 11:35:00,35.39,35.41,35.39,35.4,32000.0,25.7741,25.7887,25.7741,25.7814,32000.0
2012-08-08 11:40:00,35.39,35.4,35.38,35.39,46300.0,25.7741,25.7814,25.7669,25.7741,46300.0
2012-08-08 11:45:00,35.39,35.4,35.37,35.37,40200.0,25.7741,25.7814,25.7596,25.7596,40200.0
2012-08-08 11:50:00,35.37,35.4,35.37,35.39,29400.0,25.7596,25.7814,25.7596,25.7741,29400.0
2012-08-08 11:55:00,35.38,35.4,35.36,35.36,29900.0,25.7669,25.7814,25.7523,25.7523,29900.0
2012-08-08 12:00:00,35.36,35.37,35.35,35.35,114000.0,25.7523,25.7596,25.745,25.745,114000.0
2012-08-08 12:05:00,35.35,35.36,35.35,35.36,19800.0,25.745,25.7523,25.745,25.7523,19800.0
2012-08-08 12:10:00,35.37,35.37,35.34,35.35,47400.0,25.7596,25.7596,25.7377,25.745,47400.0
2012-08-08 12:15:00,35.35,35.38,35.35,35.38,50300.0,25.745,25.7669,25.745,25.7669,50300.0
2012-08-08 12:20:00,35.37,35.39,35.31,35.33,626800.0,25.7596,25.7741,25.7159,25.7304,626800.0
2012-08-08 12:25:00,35.32,35.32,35.28,35.28,262000.0,25.7232,25.7232,25.694,25.694,262000.0
2012-08-08 12:30:00,35.28,35.3,35.27,35.3,64200.0,25.694,25.7086,25.6868,25.7086,64200.0
2012-08-08 12:35:00,35.3,35.31,35.29,35.3,105900.0,25.7086,25.7159,25.7013,25.7086,105900.0
2012-08-08 12:40:00,35.3,35.31,35.28,35.3,96200.0,25.7086,25.7159,25.694,25.7086,96200.0
2012-08-08 12:45:00,35.3,35.31,35.29,35.29,24700.0,25.7086,25.7159,25.7013,25.7013,24700.0
2012-08-08 12:50:00,35.3,35.3,35.26,35.29,79500.0,25.7086,25.7086,25.6795,25.7013,79500.0
2012-08-08 12:55:00,35.29,35.32,35.29,35.32,137000.0,25.7013,25.7232,25.7013,25.7232,137000.0
2012-08-08 13:00:00,35.33,35.35,35.32,35.34,64700.0,25.7304,25.745,25.7232,25.7377,64700.0
2012-08-08 13:05:00,35.33,35.34,35.32,35.33,34900.0,25.7304,25.7377,25.7232,25.7304,34900.0
2012-08-08 13:10:00,35.34,35.35,35.33,35.33,13300.0,25.7377,25.745,25.7304,25.7304,13300.0
2012-08-08 13:15:00,35.33,35.33,35.31,35.32,8700.0,25.7304,25.7304,25.7159,25.7232,8700.0
2012-08-08 13:20:00,35.32,35.34,35.32,35.34,44600.0,25.7232,25.7377,25.7232,25.7377,44600.0
2012-08-08 13:25:00,35.33,35.33,35.31,35.33,18700.0,25.7304,25.7304,25.7159,25.7304,18700.0
2012-08-08 13:30:00,35.33,35.36,35.31,35.33,138500.0,25.7304,25.7523,25.7159,25.7304,138500.0
2012-08-08 13:35:00,35.32,35.34,35.32,35.33,7100.0,25.7232,25.7377,25.7232,25.7304,7100.0
2012-08-08 13:40:00,35.32,35.32,35.29,35.29,26700.0,25.7232,25.7232,25.7013,25.7013,26700.0
2012-08-08 13:45:00,35.3,35.32,35.3,35.31,9000.0,25.7086,25.7232,25.7086,25.7159,9000.0
2012-08-08 13:50:00,35.31,35.34,35.31,35.32,83200.0,25.7159,25.7377,25.7159,25.7232,83200.0
2012-08-08 13:55:00,35.32,35.34,35.32,35.32,166400.0,25.7232,25.7377,25.7232,25.7232,166400.0
2012-08-08 14:00:00,35.32,35.33,35.27,35.29,80700.0,25.7232,25.7304,25.6868,25.7013,80700.0
2012-08-08 14:05:00,35.29,35.3,35.27,35.28,28900.0,25.7013,25.7086,25.6868,25.694,28900.0
2012-08-08 14:10:00,35.27,35.28,35.26,35.27,18800.0,25.6868,25.694,25.6795,25.6868,18800.0
2012-08-08 14:15:00,35.26,35.26,35.22,35.22,136900.0,25.6795,25.6795,25.6503,25.6503,136900.0
2012-08-08 14:20:00,35.22,35.25,35.22,35.22,29900.0,25.6503,25.6722,25.6503,25.6503,29900.0
2012-08-08 14:25:00,35.23,35.26,35.22,35.25,47500.0,25.6576,25.6795,25.6503,25.6722,47500.0
2012-08-08 14:30:00,35.25,35.26,35.24,35.26,16000.0,25.6722,25.6795,25.6649,25.6795,16000.0
2012-08-08 14:35:00,35.26,35.26,35.24,35.26,23400.0,25.6795,25.6795,25.6649,25.6795,23400.0
2012-08-08 14:40:00,35.25,35.27,35.24,35.25,88000.0,25.6722,25.6868,25.6649,25.6722,88000.0
2012-08-08 14:45:00,35.25,35.29,35.25,35.26,167200.0,25.6722,25.7013,25.6722,25.6795,167200.0
2012-08-08 14:50:00,35.26,35.27,35.25,35.26,23800.0,25.6795,25.6868,25.6722,25.6795,23800.0
2012-08-08 14:55:00,35.25,35.28,35.25,35.26,134200.0,25.6722,25.694,25.6722,25.6795,134200.0
2012-08-08 15:00:00,35.27,35.29,35.25,35.25,275700.0,25.6868,25.7013,25.6722,25.6722,275700.0
2012-08-08 15:05:00,35.25,35.27,35.23,35.24,227400.0,25.6722,25.6868,25.6576,25.6649,227400.0
2012-08-08 15:10:00,35.24,35.28,35.23,35.26,43300.0,25.6649,25.694,25.6576,25.6795,43300.0
2012-08-08 15:15:00,35.26,35.28,35.25,35.26,62700.0,25.6795,25.694,25.6722,25.6795,62700.0
2012-08-08 15:20:00,35.26,35.28,35.25,35.25,48000.0,25.6795,25.694,25.6722,25.6722,48000.0
2012-08-08 15:25:00,35.24,35.27,35.24,35.26,25000.0,25.6649,25.6868,25.6649,25.6795,25000.0
2012-08-08 15:30:00,35.25,35.29,35.25,35.27,66500.0,25.6722,25.7013,25.6722,25.6868,66500.0
2012-08-08 15:35:00,35.27,35.27,35.24,35.24,70500.0,25.6868,25.6868,25.6649,25.6649,70500.0
2012-08-08 15:40:00,35.24,35.25,35.22,35.25,82800.0,25.6649,25.6722,25.6503,25.6722,82800.0
2012-08-08 15:45:00,35.25,35.27,35.24,35.26,232000.0,25.6722,25.6868,25.6649,25.6795,232000.0
2012-08-08 15:50:00,35.26,35.27,35.24,35.27,293000.0,25.6795,25.6868,25.6649,25.6868,293000.0
2012-08-08 15:55:00,35.27,35.27,35.17,35.22,676800.0,25.6868,25.6868,25.6139,25.6503,676800.0
2012-08-09 09:30:00,35.34,35.46,35.34,35.45,493100.0,25.7377,25.8251,25.7377,25.8178,493100.0
2012-08-09 09:35:00,35.45,35.54,35.44,35.53,573300.0,25.8178,25.8834,25.8106,25.8761,573300.0
2012-08-09 09:40:00,35.53,35.6,35.53,35.57,271600.0,25.8761,25.9271,25.8761,25.9052,271600.0
2012-08-09 09:45:00,35.57,35.6,35.54,35.56,136500.0,25.9052,25.9271,25.8834,25.898,136500.0
2012-08-09 09:50:00,35.56,35.6,35.55,35.59,87000.0,25.898,25.9271,25.8907,25.9198,87000.0
2012-08-09 09:55:00,35.59,35.6,35.52,35.53,127300.0,25.9198,25.9271,25.8688,25.8761,127300.0
2012-08-09 10:00:00,35.53,35.57,35.53,35.55,86500.0,25.8761,25.9052,25.8761,25.8907,86500.0
2012-08-09 10:05:00,35.54,35.57,35.52,35.55,183000.0,25.8834,25.9052,25.8688,25.8907,183000.0
2012-08-09 10:10:00,35.55,35.65,35.55,35.6,250500.0,25.8907,25.9635,25.8907,25.9271,250500.0
2012-08-09 10:15:00,35.61,35.66,35.61,35.66,317700.0,25.9344,25.9708,25.9344,25.9708,317700.0
2012-08-09 10:20:00,35.66,35.68,35.6,35.62,121100.0,25.9708,25.9853,25.9271,25.9417,121100.0
2012-08-09 10:25:00,35.62,35.62,35.59,35.59,90700.0,25.9417,25.9417,25.9198,25.9198,90700.0
2012-08-09 10:30:00,35.59,35.65,35.59,35.64,344300.0,25.9198,25.9635,25.9198,25.9562,344300.0
2012-08-09 10:35:00,35.64,35.64,35.61,35.63,143200.0,25.9562,25.9562,25.9344,25.9489,143200.0
2012-08-09 10:40:00,35.63,35.64,35.61,35.61,58400.0,25.9489,25.9562,25.9344,25.9344,58400.0
2012-08-09 10:45:00,35.61,35.62,35.6,35.61,57800.0,25.9344,25.9417,25.9271,25.9344,57800.0
2012-08-09 10:50:00,35.61,35.62,35.57,35.58,412600.0,25.9344,25.9417,25.9052,25.9125,412600.0
2012-08-09 10:55:00,35.58,35.58,35.56,35.57,83700.0,25.9125,25.9125,25.898,25.9052,83700.0
2012-08-09 11:00:00,35.57,35.57,35.5,35.52,552700.0,25.9052,25.9052,25.8543,25.8688,552700.0
2012-08-09 11:05:00,35.52,35.53,35.51,35.52,93500.0,25.8688,25.8761,25.8615,25.8688,93500.0
2012-08-09 11:10:00,35.52,35.53,35.49,35.49,195900.0,25.8688,25.8761,25.847,25.847,195900.0
2012-08-09 11:15:00,35.5,35.5,35.48,35.49,109800.0,25.8543,25.8543,25.8397,25.847,109800.0
2012-08-09 11:20:00,35.5,35.52,35.49,35.51,249100.0,25.8543,25.8688,25.847,25.8615,249100.0
2012-08-09 11:25:00,35.5,35.51,35.47,35.49,269500.0,25.8543,25.8615,25.8324,25.847,269500.0
2012-08-09 11:30:00,35.48,35.49,35.46,35.48,269300.0,25.8397,25.847,25.8251,25.8397,269300.0
2012-08-09 11:35:00,35.47,35.49,35.46,35.48,328200.0,25.8324,25.847,25.8251,25.8397,328200.0
2012-08-09 11:40:00,35.48,35.48,35.37,35.4,718900.0,25.8397,25.8397,25.7596,25.7814,718900.0
2012-08-09 11:45:00,35.4,35.4,35.36,35.37,77700.0,25.7814,25.7814,25.7523,25.7596,77700.0
2012-08-09 11:50:00,35.37,35.37,35.33,35.33,140500.0,25.7596,25.7596,25.7304,25.7304,140500.0
2012-08-09 11:55:00,35.33,35.35,35.32,35.33,465900.0,25.7304,25.745,25.7232,25.7304,465900.0
2012-08-09 12:00:00,35.34,35.36,35.32,35.33,215900.0,25.7377,25.7523,25.7232,25.7304,215900.0
2012-08-09 12:05:00,35.34,35.34,35.32,35.33,104000.0,25.7377,25.7377,25.7232,25.7304,104000.0
2012-08-09 12:10:00,35.34,35.36,35.33,35.36,133700.0,25.7377,25.7523,25.7304,25.7523,133700.0
2012-08-09 12:15:00,35.36,35.36,35.35,35.36,11200.0,25.7523,25.7523,25.745,25.7523,11200.0
2012-08-09 12:20:00,35.36,35.36,35.29,35.3,412100.0,25.7523,25.7523,25.7013,25.7086,412100.0
2012-08-09 12:25:00,35.3,35.31,35.3,35.3,88500.0,25.7086,25.7159,25.7086,25.7086,88500.0
2012-08-09 12:30:00,35.31,35.32,35.3,35.3,210900.0,25.7159,25.7232,25.7086,25.7086,210900.0
2012-08-09 12:35:00,35.3,35.3,35.28,35.29,141200.0,25.7086,25.7086,25.694,25.7013,141200.0
2012-08-09 12:40:00,35.3,35.32,35.28,35.3,111400.0,25.7086,25.7232,25.694,25.7086,111400.0
2012-08-09 12:45:00,35.3,35.31,35.3,35.3,188600.0,25.7086,25.7159,25.7086,25.7086,188600.0
2012-08-09 12:50:00,35.29,35.33,35.29,35.33,212200.0,25.7013,25.7304,25.7013,25.7304,212200.0
2012-08-09 12:55:00,35.33,35.34,35.31,35.34,52200.0,25.7304,25.7377,25.7159,25.7377,52200.0
2012-08-09 13:00:00,35.34,35.35,35.32,35.33,121200.0,25.7377,25.745,25.7232,25.7304,121200.0
2012-08-09 13:05:00,35.32,35.33,35.31,35.32,14000.0,25.7232,25.7304,25.7159,25.7232,14000.0
2012-08-09 13:10:00,35.32,35.32,35.28,35.28,162200.0,25.7232,25.7232,25.694,25.694,162200.0
2012-08-09 13:15:00,35.29,35.31,35.28,35.3,23600.0,25.7013,25.7159,25.694,25.7086,23600.0
2012-08-09 13:20:00,35.3,35.31,35.27,35.28,41300.0,25.7086,25.7159,25.6868,25.694,41300.0
2012-08-09 13:25:00,35.28,35.3,35.28,35.3,7800.0,25.694,25.7086,25.694,25.7086,7800.0
2012-08-09 13:30:00,35.3,35.32,35.29,35.29,30500.0,25.7086,25.7232,25.7013,25.7013,30500.0
2012-08-09 13:35:00,35.3,35.32,35.29,35.31,22600.0,25.7086,25.7232,25.7013,25.7159,22600.0
2012-08-09 13:40:00,35.32,35.32,35.29,35.3,29900.0,25.7232,25.7232,25.7013,25.7086,29900.0
2012-08-09 13:45:00,35.3,35.3,35.29,35.3,14300.0,25.7086,25.7086,25.7013,25.7086,14300.0
2012-08-09 13:50:00,35.3,35.3,35.29,35.3,9900.0,25.7086,25.7086,25.7013,25.7086,9900.0
2012-08-09 13:55:00,35.3,35.3,35.28,35.29,15200.0,25.7086,25.7086,25.694,25.7013,15200.0
2012-08-09 14:00:00,35.29,35.3,35.29,35.3,19400.0,25.7013,25.7086,25.7013,25.7086,19400.0
2012-08-09 14:05:00,35.3,35.31,35.28,35.3,50200.0,25.7086,25.7159,25.694,25.7086,50200.0
2012-08-09 14:10:00,35.3,35.32,35.29,35.3,107500.0,25.7086,25.7232,25.7013,25.7086,107500.0
2012-08-09 14:15:00,35.3,35.31,35.3,35.3,16400.0,25.7086,25.7159,25.7086,25.7086,16400.0
2012-08-09 14:20:00,35.3,35.32,35.3,35.32,37900.0,25.7086,25.7232,25.7086,25.7232,37900.0
2012-08-09 14:25:00,35.32,35.33,35.3,35.33,66900.0,25.7232,25.7304,25.7086,25.7304,66900.0
2012-08-09 14:30:00,35.32,35.35,35.32,35.35,61100.0,25.7232,25.745,25.7232,25.745,61100.0
2012-08-09 14:35:00,35.36,35.37,35.33,35.34,27800.0,25.7523,25.7596,25.7304,25.7377,27800.0
2012-08-09 14:40:00,35.34,35.34,35.32,35.32,35200.0,25.7377,25.7377,25.7232,25.7232,35200.0
2012-08-09 14:45:00,35.32,35.34,35.32,35.33,33100.0,25.7232,25.7377,25.7232,25.7304,33100.0
2012-08-09 14:50:00,35.34,35.35,35.34,35.34,59300.0,25.7377,25.745,25.7377,25.7377,59300.0
2012-08-09 14:55:00,35.34,35.36,35.33,35.35,85500.0,25.7377,25.7523,25.7304,25.745,85500.0
2012-08-09 15:00:00,35.35,35.35,35.32,35.32,58200.0,25.745,25.745,25.7232,25.7232,58200.0
2012-08-09 15:05:00,35.32,35.32,35.29,35.3,91500.0,25.7232,25.7232,25.7013,25.7086,91500.0
2012-08-09 15:10:00,35.31,35.33,35.3,35.33,46400.0,25.7159,25.7304,25.7086,25.7304,46400.0
2012-08-09 15:15:00,35.33,35.35,35.32,35.33,68200.0,25.7304,25.745,25.7232,25.7304,68200.0
2012-08-09 15:20:00,35.34,35.34,35.31,35.33,50800.0,25.7377,25.7377,25.7159,25.7304,50800.0
2012-08-09 15:25:00,35.33,35.34,35.3,35.31,71400.0,25.7304,25.7377,25.7086,25.7159,71400.0
2012-08-09 15:30:00,35.31,35.33,35.29,35.3,35300.0,25.7159,25.7304,25.7013,25.7086,35300.0
2012-08-09 15:35:00,35.29,35.31,35.29,35.29,58800.0,25.7013,25.7159,25.7013,25.7013,58800.0
2012-08-09 15:40:00,35.3,35.3,35.28,35.3,65200.0,25.7086,25.7086,25.694,25.7086,65200.0
2012-08-09 15:45:00,35.3,35.31,35.27,35.31,253000.0,25.7086,25.7159,25.6868,25.7159,253000.0
2012-08-09 15:50:00,35.3,35.31,35.26,35.26,333700.0,25.7086,25.7159,25.6795,25.6795,333700.0
2012-08-09 15:55:00,35.26,35.31,35.25,35.31,582800.0,25.6795,25.7159,25.6722,25.7159,582800.0
2012-08-10 09:30:00,35.08,35.13,35.03,35.04,208000.0,25.5484,25.5848,25.512,25.5192,208000.0
2012-08-10 09:35:00,35.04,35.04,34.99,35.04,393300.0,25.5192,25.5192,25.4828,25.5192,393300.0
2012-08-10 09:40:00,35.03,35.06,35.02,35.03,216500.0,25.512,25.5338,25.5047,25.512,216500.0
2012-08-10 09:45:00,35.03,35.07,35.01,35.05,210500.0,25.512,25.5411,25.4974,25.5265,210500.0
2012-08-10 09:50:00,35.05,35.05,35.0,35.05,98700.0,25.5265,25.5265,25.4901,25.5265,98700.0
2012-08-10 09:55:00,35.05,35.07,35.04,35.07,108100.0,25.5265,25.5411,25.5192,25.5411,108100.0
2012-08-10 10:00:00,35.06,35.09,35.04,35.07,189700.0,25.5338,25.5557,25.5192,25.5411,189700.0
2012-08-10 10:05:00,35.07,35.11,35.06,35.09,105300.0,25.5411,25.5702,25.5338,25.5557,105300.0
2012-08-10 10:10:00,35.09,35.2,35.09,35.16,138700.0,25.5557,25.6358,25.5557,25.6066,138700.0
2012-08-10 10:15:00,35.17,35.18,35.13,35.14,60000.0,25.6139,25.6212,25.5848,25.5921,60000.0
2012-08-10 10:20:00,35.14,35.17,35.13,35.16,286900.0,25.5921,25.6139,25.5848,25.6066,286900.0
2012-08-10 10:25:00,35.16,35.17,35.14,35.15,191100.0,25.6066,25.6139,25.5921,25.5994,191100.0
2012-08-10 10:30:00,35.16,35.21,35.16,35.19,138000.0,25.6066,25.6431,25.6066,25.6285,138000.0
2012-08-10 10:35:00,35.18,35.19,35.16,35.18,135900.0,25.6212,25.6285,25.6066,25.6212,135900.0
2012-08-10 10:40:00,35.19,35.19,35.18,35.19,60100.0,25.6285,25.6285,25.6212,25.6285,60100.0
2012-08-10 10:45:00,35.19,35.2,35.18,35.19,44600.0,25.6285,25.6358,25.6212,25.6285,44600.0
2012-08-10 10:50:00,35.19,35.19,35.16,35.18,56700.0,25.6285,25.6285,25.6066,25.6212,56700.0
2012-08-10 10:55:00,35.19,35.19,35.16,35.17,54400.0,25.6285,25.6285,25.6066,25.6139,54400.0
2012-08-10 11:00:00,35.17,35.19,35.11,35.11,193400.0,25.6139,25.6285,25.5702,25.5702,193400.0
2012-08-10 11:05:00,35.11,35.15,35.08,35.15,93400.0,25.5702,25.5994,25.5484,25.5994,93400.0
2012-08-10 11:10:00,35.14,35.16,35.11,35.13,157900.0,25.5921,25.6066,25.5702,25.5848,157900.0
2012-08-10 11:15:00,35.14,35.15,35.11,35.12,180800.0,25.5921,25.5994,25.5702,25.5775,180800.0
2012-08-10 11:20:00,35.12,35.15,35.12,35.13,51500.0,25.5775,25.5994,25.5775,25.5848,51500.0
2012-08-10 11:25:00,35.14,35.2,35.14,35.17,216100.0,25.5921,25.6358,25.5921,25.6139,216100.0
2012-08-10 11:30:00,35.16,35.18,35.14,35.14,44000.0,25.6066,25.6212,25.5921,25.5921,44000.0
2012-08-10 11:35:00,35.15,35.17,35.14,35.16,40200.0,25.5994,25.6139,25.5921,25.6066,40200.0
2012-08-10 11:40:00,35.16,35.17,35.15,35.16,93200.0,25.6066,25.6139,25.5994,25.6066,93200.0
2012-08-10 11:45:00,35.16,35.19,35.16,35.18,58900.0,25.6066,25.6285,25.6066,25.6212,58900.0
2012-08-10 11:50:00,35.19,35.21,35.17,35.18,124300.0,25.6285,25.6431,25.6139,25.6212,124300.0
2012-08-10 11:55:00,35.18,35.19,35.18,35.19,44600.0,25.6212,25.6285,25.6212,25.6285,44600.0
2012-08-10 12:00:00,35.19,35.19,35.16,35.17,55100.0,25.6285,25.6285,25.6066,25.6139,55100.0
2012-08-10 12:05:00,35.16,35.17,35.13,35.14,80600.0,25.6066,25.6139,25.5848,25.5921,80600.0
2012-08-10 12:10:00,35.14,35.14,35.12,35.13,39900.0,25.5921,25.5921,25.5775,25.5848,39900.0
2012-08-10 12:15:00,35.12,35.13,35.1,35.12,123500.0,25.5775,25.5848,25.5629,25.5775,123500.0
2012-08-10 12:20:00,35.12,35.12,35.11,35.12,12400.0,25.5775,25.5775,25.5702,25.5775,12400.0
2012-08-10 12:25:00,35.12,35.12,35.11,35.12,53900.0,25.5775,25.5775,25.5702,25.5775,53900.0
2012-08-10 12:30:00,35.12,35.13,35.12,35.12,58800.0,25.5775,25.5848,25.5775,25.5775,58800.0
2012-08-10 12:35:00,35.12,35.12,35.1,35.1,71900.0,25.5775,25.5775,25.5629,25.5629,71900.0
2012-08-10 12:40:00,35.1,35.12,35.1,35.1,26800.0,25.5629,25.5775,25.5629,25.5629,26800.0
2012-08-10 12:45:00,35.11,35.12,35.1,35.11,31200.0,25.5702,25.5775,25.5629,25.5702,31200.0
2012-08-10 12:50:00,35.11,35.14,35.11,35.14,22100.0,25.5702,25.5921,25.5702,25.5921,22100.0
2012-08-10 12:55:00,35.14,35.15,35.13,35.15,21500.0,25.5921,25.5994,25.5848,25.5994,21500.0
2012-08-10 13:00:00,35.15,35.15,35.14,35.15,4900.0,25.5994,25.5994,25.5921,25.5994,4900.0
2012-08-10 13:05:00,35.14,35.15,35.12,35.12,35200.0,25.5921,25.5994,25.5775,25.5775,35200.0
2012-08-10 13:10:00,35.12,35.12,35.09,35.12,39200.0,25.5775,25.5775,25.5557,25.5775,39200.0
2012-08-10 13:15:00,35.12,35.13,35.12,35.12,20300.0,25.5775,25.5848,25.5775,25.5775,20300.0
2012-08-10 13:20:00,35.12,35.14,35.11,35.14,10900.0,25.5775,25.5921,25.5702,25.5921,10900.0
2012-08-10 13:25:00,35.14,35.14,35.13,35.14,7400.0,25.5921,25.5921,25.5848,25.5921,7400.0
2012-08-10 13:30:00,35.13,35.15,35.12,35.13,12500.0,25.5848,25.5994,25.5775,25.5848,12500.0
2012-08-10 13:35:00,35.13,35.16,35.13,35.14,22000.0,25.5848,25.6066,25.5848,25.5921,22000.0
2012-08-10 13:40:00,35.14,35.16,35.14,35.16,53800.0,25.5921,25.6066,25.5921,25.6066,53800.0
2012-08-10 13:45:00,35.16,35.16,35.15,35.15,11000.0,25.6066,25.6066,25.5994,25.5994,11000.0
2012-08-10 13:50:00,35.14,35.15,35.13,35.14,16000.0,25.5921,25.5994,25.5848,25.5921,16000.0
2012-08-10 13:55:00,35.14,35.14,35.13,35.13,4400.0,25.5921,25.5921,25.5848,25.5848,4400.0
2012-08-10 14:00:00,35.14,35.16,35.13,35.14,11700.0,25.5921,25.6066,25.5848,25.5921,11700.0
2012-08-10 14:05:00,35.13,35.14,35.12,35.13,10100.0,25.5848,25.5921,25.5775,25.5848,10100.0
2012-08-10 14:10:00,35.13,35.14,35.11,35.11,19900.0,25.5848,25.5921,25.5702,25.5702,19900.0
2012-08-10 14:15:00,35.11,35.13,35.11,35.13,44200.0,25.5702,25.5848,25.5702,25.5848,44200.0
2012-08-10 14:20:00,35.13,35.14,35.13,35.14,17200.0,25.5848,25.5921,25.5848,25.5921,17200.0
2012-08-10 14:25:00,35.13,35.15,35.13,35.15,31000.0,25.5848,25.5994,25.5848,25.5994,31000.0
2012-08-10 14:30:00,35.15,35.15,35.14,35.15,17100.0,25.5994,25.5994,25.5921,25.5994,17100.0
2012-08-10 14:35:00,35.14,35.15,35.13,35.14,7600.0,25.5921,25.5994,25.5848,25.5921,7600.0
2012-08-10 14:40:00,35.15,35.15,35.14,35.15,18700.0,25.5994,25.5994,25.5921,25.5994,18700.0
2012-08-10 14:45:00,35.15,35.16,35.14,35.16,647500.0,25.5994,25.6066,25.5921,25.6066,647500.0
2012-08-10 14:50:00,35.17,35.18,35.16,35.17,897100.0,25.6139,25.6212,25.6066,25.6139,897100.0
2012-08-10 14:55:00,35.17,35.18,35.14,35.14,213000.0,25.6139,25.6212,25.5921,25.5921,213000.0
2012-08-10 15:00:00,35.15,35.16,35.15,35.15,109600.0,25.5994,25.6066,25.5994,25.5994,109600.0
2012-08-10 15:05:00,35.15,35.17,35.15,35.17,29700.0,25.5994,25.6139,25.5994,25.6139,29700.0
2012-08-10 15:10:00,35.17,35.2,35.17,35.19,154500.0,25.6139,25.6358,25.6139,25.6285,154500.0
2012-08-10 15:15:00,35.2,35.23,35.19,35.21,68000.0,25.6358,25.6576,25.6285,25.6431,68000.0
2012-08-10 15:20:00,35.21,35.23,35.2,35.22,37400.0,25.6431,25.6576,25.6358,25.6503,37400.0
2012-08-10 15:25:00,35.22,35.24,35.21,35.24,33600.0,25.6503,25.6649,25.6431,25.6649,33600.0
2012-08-10 15:30:00,35.24,35.25,35.22,35.23,92100.0,25.6649,25.6722,25.6503,25.6576,92100.0
2012-08-10 15:35:00,35.24,35.24,35.23,35.23,49800.0,25.6649,25.6649,25.6576,25.6576,49800.0
2012-08-10 15:40:00,35.23,35.27,35.22,35.27,105200.0,25.6576,25.6868,25.6503,25.6868,105200.0
2012-08-10 15:45:00,35.27,35.29,35.24,35.24,110900.0,25.6868,25.7013,25.6649,25.6649,110900.0
2012-08-10 15:50:00,35.25,35.26,35.22,35.23,333700.0,25.6722,25.6795,25.6503,25.6576,333700.0
2012-08-10 15:55:00,35.23,35.25,35.19,35.21,663200.0,25.6576,25.6722,25.6285,25.6431,663200.0
2012-08-13 09:30:00,34.96,35.01,34.94,34.99,347300.0,25.461,25.4974,25.4464,25.4828,347300.0
2012-08-13 09:35:00,34.98,35.04,34.98,35.03,270300.0,25.4755,25.5192,25.4755,25.512,270300.0
2012-08-13 09:40:00,35.03,35.09,35.02,35.08,500600.0,25.512,25.5557,25.5047,25.5484,500600.0
2012-08-13 09:45:00,35.08,35.1,35.07,35.08,94300.0,25.5484,25.5629,25.5411,25.5484,94300.0
2012-08-13 09:50:00,35.08,35.11,35.08,35.1,96200.0,25.5484,25.5702,25.5484,25.5629,96200.0
2012-08-13 09:55:00,35.1,35.12,35.07,35.09,303800.0,25.5629,25.5775,25.5411,25.5557,303800.0
2012-08-13 10:00:00,35.09,35.12,35.09,35.1,105200.0,25.5557,25.5775,25.5557,25.5629,105200.0
2012-08-13 10:05:00,35.1,35.1,35.02,35.02,104100.0,25.5629,25.5629,25.5047,25.5047,104100.0
2012-08-13 10:10:00,35.02,35.03,34.99,35.02,184700.0,25.5047,25.512,25.4828,25.5047,184700.0
2012-08-13 10:15:00,35.01,35.02,34.98,35.01,224400.0,25.4974,25.5047,25.4755,25.4974,224400.0
2012-08-13 10:20:00,35.01,35.01,34.91,34.91,231300.0,25.4974,25.4974,25.4246,25.4246,231300.0
2012-08-13 10:25:00,34.91,34.93,34.9,34.92,103200.0,25.4246,25.4391,25.4173,25.4318,103200.0
2012-08-13 10:30:00,34.92,34.92,34.88,34.9,209700.0,25.4318,25.4318,25.4027,25.4173,209700.0
2012-08-13 10:35:00,34.9,34.91,34.88,34.9,44600.0,25.4173,25.4246,25.4027,25.4173,44600.0
2012-08-13 10:40:00,34.9,34.92,34.88,34.92,48000.0,25.4173,25.4318,25.4027,25.4318,48000.0
2012-08-13 10:45:00,34.91,34.91,34.83,34.84,1034700.0,25.4246,25.4246,25.3663,25.3736,1034700.0
2012-08-13 10:50:00,34.84,34.85,34.8,34.82,279600.0,25.3736,25.3809,25.3445,25.359,279600.0
2012-08-13 10:55:00,34.81,34.82,34.79,34.8,183400.0,25.3517,25.359,25.3372,25.3445,183400.0
2012-08-13 11:00:00,34.8,34.86,34.8,34.81,306600.0,25.3445,25.3882,25.3445,25.3517,306600.0
2012-08-13 11:05:00,34.81,34.82,34.79,34.82,108500.0,25.3517,25.359,25.3372,25.359,108500.0
2012-08-13 11:10:00,34.82,34.82,34.79,34.82,102100.0,25.359,25.359,25.3372,25.359,102100.0
2012-08-13 11:15:00,34.82,34.83,34.79,34.8,90400.0,25.359,25.3663,25.3372,25.3445,90400.0
2012-08-13 11:20:00,34.8,34.85,34.8,34.83,59800.0,25.3445,25.3809,25.3445,25.3663,59800.0
2012-08-13 11:25:00,34.84,34.87,34.83,34.86,73600.0,25.3736,25.3954,25.3663,25.3882,73600.0
2012-08-13 11:30:00,34.86,34.88,34.85,34.85,120400.0,25.3882,25.4027,25.3809,25.3809,120400.0
2012-08-13 11:35:00,34.85,34.89,34.85,34.88,61400.0,25.3809,25.41,25.3809,25.4027,61400.0
2012-08-13 11:40:00,34.89,34.89,34.87,34.88,17100.0,25.41,25.41,25.3954,25.4027,17100.0
2012-08-13 11:45:00,34.88,34.89,34.86,34.86,79200.0,25.4027,25.41,25.3882,25.3882,79200.0
2012-08-13 11:50:00,34.86,34.89,34.85,34.88,145600.0,25.3882,25.41,25.3809,25.4027,145600.0
2012-08-13 11:55:00,34.88,34.89,34.84,34.84,43900.0,25.4027,25.41,25.3736,25.3736,43900.0
2012-08-13 12:00:00,34.84,34.87,34.84,34.84,110800.0,25.3736,25.3954,25.3736,25.3736,110800.0
2012-08-13 12:05:00,34.84,34.85,34.83,34.84,93700.0,25.3736,25.3809,25.3663,25.3736,93700.0
2012-08-13 12:10:00,34.84,34.88,34.84,34.87,68100.0,25.3736,25.4027,25.3736,25.3954,68100.0
2012-08-13 12:15:00,34.88,34.89,34.86,34.87,62500.0,25.4027,25.41,25.3882,25.3954,62500.0
2012-08-13 12:20:00,34.88,34.88,34.87,34.88,4800.0,25.4027,25.4027,25.3954,25.4027,4800.0
2012-08-13 12:25:00,34.88,34.88,34.87,34.88,9700.0,25.4027,25.4027,25.3954,25.4027,9700.0
2012-08-13 12:30:00,34.88,34.89,34.87,34.88,47700.0,25.4027,25.41,25.3954,25.4027,47700.0
2012-08-13 12:35:00,34.88,34.89,34.87,34.89,38000.0,25.4027,25.41,25.3954,25.41,38000.0
2012-08-13 12:40:00,34.89,34.91,34.88,34.91,36600.0,25.41,25.4246,25.4027,25.4246,36600.0
2012-08-13 12:45:00,34.91,34.91,34.89,34.91,55600.0,25.4246,25.4246,25.41,25.4246,55600.0
2012-08-13 12:50:00,34.9,34.94,34.9,34.93,124100.0,25.4173,25.4464,25.4173,25.4391,124100.0
2012-08-13 12:55:00,34.94,34.95,34.92,34.93,86800.0,25.4464,25.4537,25.4318,25.4391,86800.0
2012-08-13 13:00:00,34.93,34.95,34.92,34.93,32200.0,25.4391,25.4537,25.4318,25.4391,32200.0
2012-08-13 13:05:00,34.93,34.94,34.92,34.92,45800.0,25.4391,25.4464,25.4318,25.4318,45800.0
2012-08-13 13:10:00,34.92,34.94,34.91,34.92,73700.0,25.4318,25.4464,25.4246,25.4318,73700.0
2012-08-13 13:15:00,34.92,34.93,34.91,34.91,54600.0,25.4318,25.4391,25.4246,25.4246,54600.0
2012-08-13 13:20:00,34.92,34.92,34.9,34.91,47300.0,25.4318,25.4318,25.4173,25.4246,47300.0
2012-08-13 13:25:00,34.92,34.92,34.9,34.91,45800.0,25.4318,25.4318,25.4173,25.4246,45800.0
2012-08-13 13:30:00,34.9,34.91,34.88,34.9,63000.0,25.4173,25.4246,25.4027,25.4173,63000.0
2012-08-13 13:35:00,34.9,34.91,34.89,34.9,35800.0,25.4173,25.4246,25.41,25.4173,35800.0
2012-08-13 13:40:00,34.9,34.93,34.9,34.91,34200.0,25.4173,25.4391,25.4173,25.4246,34200.0
2012-08-13 13:45:00,34.92,34.96,34.92,34.96,89000.0,25.4318,25.461,25.4318,25.461,89000.0
2012-08-13 13:50:00,34.96,34.97,34.95,34.95,44100.0,25.461,25.4683,25.4537,25.4537,44100.0
2012-08-13 13:55:00,34.95,34.97,34.94,34.95,42300.0,25.4537,25.4683,25.4464,25.4537,42300.0
2012-08-13 14:00:00,34.96,34.98,34.96,34.96,36100.0,25.461,25.4755,25.461,25.461,36100.0
2012-08-13 14:05:00,34.96,34.96,34.94,34.94,38400.0,25.461,25.461,25.4464,25.4464,38400.0
2012-08-13 14:10:00,34.95,34.95,34.94,34.95,24700.0,25.4537,25.4537,25.4464,25.4537,24700.0
2012-08-13 14:15:00,34.95,34.98,34.95,34.98,38100.0,25.4537,25.4755,25.4537,25.4755,38100.0
2012-08-13 14:20:00,34.98,35.0,34.97,34.98,42800.0,25.4755,25.4901,25.4683,25.4755,42800.0
2012-08-13 14:25:00,34.99,35.01,34.93,34.93,122500.0,25.4828,25.4974,25.4391,25.4391,122500.0
2012-08-13 14:30:00,34.93,34.94,34.9,34.9,184700.0,25.4391,25.4464,25.4173,25.4173,184700.0
2012-08-13 14:35:00,34.9,34.91,34.89,34.9,206300.0,25.4173,25.4246,25.41,25.4173,206300.0
2012-08-13 14:40:00,34.9,34.91,34.88,34.9,211300.0,25.4173,25.4246,25.4027,25.4173,211300.0
2012-08-13 14:45:00,34.9,34.9,34.89,34.89,16800.0,25.4173,25.4173,25.41,25.41,16800.0
2012-08-13 14:50:00,34.89,34.94,34.89,34.93,58500.0,25.41,25.4464,25.41,25.4391,58500.0
2012-08-13 14:55:00,34.93,34.96,34.93,34.94,129100.0,25.4391,25.461,25.4391,25.4464,129100.0
2012-08-13 15:00:00,34.94,34.96,34.93,34.95,29100.0,25.4464,25.461,25.4391,25.4537,29100.0
2012-08-13 15:05:00,34.94,34.96,34.94,34.95,66500.0,25.4464,25.461,25.4464,25.4537,66500.0
2012-08-13 15:10:00,34.94,34.95,34.94,34.95,30700.0,25.4464,25.4537,25.4464,25.4537,30700.0
2012-08-13 15:15:00,34.95,34.96,34.93,34.94,41200.0,25.4537,25.461,25.4391,25.4464,41200.0
2012-08-13 15:20:00,34.95,34.95,34.92,34.93,16300.0,25.4537,25.4537,25.4318,25.4391,16300.0
2012-08-13 15:25:00,34.92,34.94,34.92,34.93,36800.0,25.4318,25.4464,25.4318,25.4391,36800.0
2012-08-13 15:30:00,34.93,34.94,34.86,34.89,221200.0,25.4391,25.4464,25.3882,25.41,221200.0
2012-08-13 15:35:00,34.89,34.93,34.86,34.92,130200.0,25.41,25.4391,25.3882,25.4318,130200.0
2012-08-13 15:40:00,34.92,34.94,34.91,34.94,49500.0,25.4318,25.4464,25.4246,25.4464,49500.0
2012-08-13 15:45:00,34.94,34.96,34.93,34.94,140800.0,25.4464,25.461,25.4391,25.4464,140800.0
2012-08-13 15:50:00,34.95,34.95,34.9,34.91,272200.0,25.4537,25.4537,25.4173,25.4246,272200.0
2012-08-13 15:55:00,34.91,34.95,34.87,34.94,929500.0,25.4246,25.4537,25.3954,25.4464,929500.0
2012-08-14 09:30:00,35.28,35.29,35.2,35.22,409900.0,25.694,25.7013,25.6358,25.6503,409900.0
2012-08-14 09:35:00,35.22,35.3,35.21,35.29,608200.0,25.6503,25.7086,25.6431,25.7013,608200.0
2012-08-14 09:40:00,35.29,35.33,35.25,35.32,860000.0,25.7013,25.7304,25.6722,25.7232,860000.0
2012-08-14 09:45:00,35.32,35.33,35.27,35.32,178400.0,25.7232,25.7304,25.6868,25.7232,178400.0
2012-08-14 09:50:00,35.32,35.33,35.27,35.27,64300.0,25.7232,25.7304,25.6868,25.6868,64300.0
2012-08-14 09:55:00,35.27,35.3,35.25,35.29,57300.0,25.6868,25.7086,25.6722,25.7013,57300.0
2012-08-14 10:00:00,35.3,35.32,35.28,35.29,83300.0,25.7086,25.7232,25.694,25.7013,83300.0
2012-08-14 10:05:00,35.3,35.3,35.25,35.26,38700.0,25.7086,25.7086,25.6722,25.6795,38700.0
2012-08-14 10:10:00,35.26,35.33,35.26,35.32,138000.0,25.6795,25.7304,25.6795,25.7232,138000.0
2012-08-14 10:15:00,35.32,35.32,35.26,35.26,78600.0,25.7232,25.7232,25.6795,25.6795,78600.0
2012-08-14 10:20:00,35.26,35.28,35.23,35.24,109900.0,25.6795,25.694,25.6576,25.6649,109900.0
2012-08-14 10:25:00,35.24,35.25,35.21,35.24,67200.0,25.6649,25.6722,25.6431,25.6649,67200.0
2012-08-14 10:30:00,35.24,35.24,35.18,35.2,125600.0,25.6649,25.6649,25.6212,25.6358,125600.0
2012-08-14 10:35:00,35.19,35.22,35.18,35.22,72000.0,25.6285,25.6503,25.6212,25.6503,72000.0
2012-08-14 10:40:00,35.21,35.24,35.2,35.22,27300.0,25.6431,25.6649,25.6358,25.6503,27300.0
2012-08-14 10:45:00,35.23,35.24,35.22,35.23,18400.0,25.6576,25.6649,25.6503,25.6576,18400.0
2012-08-14 10:50:00,35.23,35.26,35.22,35.24,33400.0,25.6576,25.6795,25.6503,25.6649,33400.0
2012-08-14 10:55:00,35.24,35.26,35.23,35.26,34600.0,25.6649,25.6795,25.6576,25.6795,34600.0
2012-08-14 11:00:00,35.25,35.27,35.25,35.27,26600.0,25.6722,25.6868,25.6722,25.6868,26600.0
2012-08-14 11:05:00,35.26,35.29,35.26,35.27,38000.0,25.6795,25.7013,25.6795,25.6868,38000.0
2012-08-14 11:10:00,35.27,35.29,35.27,35.28,37400.0,25.6868,25.7013,25.6868,25.694,37400.0
2012-08-14 11:15:00,35.28,35.29,35.27,35.27,63700.0,25.694,25.7013,25.6868,25.6868,63700.0
2012-08-14 11:20:00,35.27,35.28,35.25,35.27,31100.0,25.6868,25.694,25.6722,25.6868,31100.0
2012-08-14 11:25:00,35.27,35.3,35.27,35.28,28200.0,25.6868,25.7086,25.6868,25.694,28200.0
2012-08-14 11:30:00,35.28,35.3,35.26,35.28,32900.0,25.694,25.7086,25.6795,25.694,32900.0
2012-08-14 11:35:00,35.29,35.29,35.27,35.28,14400.0,25.7013,25.7013,25.6868,25.694,14400.0
2012-08-14 11:40:00,35.28,35.29,35.27,35.29,12300.0,25.694,25.7013,25.6868,25.7013,12300.0
2012-08-14 11:45:00,35.29,35.31,35.28,35.29,22300.0,25.7013,25.7159,25.694,25.7013,22300.0
2012-08-14 11:50:00,35.29,35.29,35.27,35.28,37200.0,25.7013,25.7013,25.6868,25.694,37200.0
2012-08-14 11:55:00,35.28,35.3,35.28,35.3,8200.0,25.694,25.7086,25.694,25.7086,8200.0
2012-08-14 12:00:00,35.29,35.3,35.29,35.29,35100.0,25.7013,25.7086,25.7013,25.7013,35100.0
2012-08-14 12:05:00,35.3,35.3,35.29,35.29,11300.0,25.7086,25.7086,25.7013,25.7013,11300.0
2012-08-14 12:10:00,35.29,35.29,35.26,35.27,32600.0,25.7013,25.7013,25.6795,25.6868,32600.0
2012-08-14 12:15:00,35.26,35.26,35.25,35.26,22000.0,25.6795,25.6795,25.6722,25.6795,22000.0
2012-08-14 12:20:00,35.25,35.25,35.24,35.24,20700.0,25.6722,25.6722,25.6649,25.6649,20700.0
2012-08-14 12:25:00,35.25,35.26,35.24,35.26,19800.0,25.6722,25.6795,25.6649,25.6795,19800.0
2012-08-14 12:30:00,35.26,35.28,35.25,35.25,54700.0,25.6795,25.694,25.6722,25.6722,54700.0
2012-08-14 12:35:00,35.25,35.25,35.22,35.22,53100.0,25.6722,25.6722,25.6503,25.6503,53100.0
2012-08-14 12:40:00,35.22,35.22,35.19,35.21,63100.0,25.6503,25.6503,25.6285,25.6431,63100.0
2012-08-14 12:45:00,35.21,35.22,35.2,35.21,21300.0,25.6431,25.6503,25.6358,25.6431,21300.0
2012-08-14 12:50:00,35.21,35.22,35.21,35.21,39300.0,25.6431,25.6503,25.6431,25.6431,39300.0
2012-08-14 12:55:00,35.21,35.21,35.21,35.21,41000.0,25.6431,25.6431,25.6431,25.6431,41000.0
2012-08-14 13:00:00,35.22,35.23,35.21,35.23,23200.0,25.6503,25.6576,25.6431,25.6576,23200.0
2012-08-14 13:05:00,35.23,35.23,35.21,35.23,40500.0,25.6576,25.6576,25.6431,25.6576,40500.0
2012-08-14 13:10:00,35.22,35.24,35.21,35.24,56300.0,25.6503,25.6649,25.6431,25.6649,56300.0
2012-08-14 13:15:00,35.23,35.24,35.23,35.24,30000.0,25.6576,25.6649,25.6576,25.6649,30000.0
2012-08-14 13:20:00,35.24,35.24,35.22,35.24,49300.0,25.6649,25.6649,25.6503,25.6649,49300.0
2012-08-14 13:25:00,35.24,35.25,35.23,35.24,42300.0,25.6649,25.6722,25.6576,25.6649,42300.0
2012-08-14 13:30:00,35.25,35.28,35.25,35.28,28300.0,25.6722,25.694,25.6722,25.694,28300.0
2012-08-14 13:35:00,35.27,35.28,35.26,35.27,32000.0,25.6868,25.694,25.6795,25.6868,32000.0
2012-08-14 13:40:00,35.27,35.3,35.27,35.28,82200.0,25.6868,25.7086,25.6868,25.694,82200.0
2012-08-14 13:45:00,35.29,35.3,35.28,35.3,51700.0,25.7013,25.7086,25.694,25.7086,51700.0
2012-08-14 13:50:00,35.3,35.3,35.27,35.28,30500.0,25.7086,25.7086,25.6868,25.694,30500.0
2012-08-14 13:55:00,35.27,35.28,35.26,35.26,40100.0,25.6868,25.694,25.6795,25.6795,40100.0
2012-08-14 14:00:00,35.27,35.28,35.27,35.27,8600.0,25.6868,25.694,25.6868,25.6868,8600.0
2012-08-14 14:05:00,35.27,35.27,35.26,35.27,24500.0,25.6868,25.6868,25.6795,25.6868,24500.0
2012-08-14 14:10:00,35.28,35.29,35.27,35.28,60400.0,25.694,25.7013,25.6868,25.694,60400.0
2012-08-14 14:15:00,35.27,35.28,35.27,35.27,63100.0,25.6868,25.694,25.6868,25.6868,63100.0
2012-08-14 14:20:00,35.27,35.27,35.24,35.24,94100.0,25.6868,25.6868,25.6649,25.6649,94100.0
2012-08-14 14:25:00,35.24,35.24,35.22,35.22,81300.0,25.6649,25.6649,25.6503,25.6503,81300.0
2012-08-14 14:30:00,35.23,35.24,35.22,35.22,42400.0,25.6576,25.6649,25.6503,25.6503,42400.0
2012-08-14 14:35:00,35.23,35.24,35.2,35.21,101500.0,25.6576,25.6649,25.6358,25.6431,101500.0
2012-08-14 14:40:00,35.21,35.23,35.2,35.21,48000.0,25.6431,25.6576,25.6358,25.6431,48000.0
2012-08-14 14:45:00,35.22,35.23,35.21,35.23,41700.0,25.6503,25.6576,25.6431,25.6576,41700.0
2012-08-14 14:50:00,35.23,35.23,35.22,35.23,19400.0,25.6576,25.6576,25.6503,25.6576,19400.0
2012-08-14 14:55:00,35.23,35.25,35.22,35.25,34500.0,25.6576,25.6722,25.6503,25.6722,34500.0
2012-08-14 15:00:00,35.25,35.25,35.23,35.23,27500.0,25.6722,25.6722,25.6576,25.6576,27500.0
2012-08-14 15:05:00,35.23,35.23,35.19,35.19,42000.0,25.6576,25.6576,25.6285,25.6285,42000.0
2012-08-14 15:10:00,35.19,35.2,35.16,35.17,60400.0,25.6285,25.6358,25.6066,25.6139,60400.0
2012-08-14 15:15:00,35.17,35.18,35.16,35.17,58500.0,25.6139,25.6212,25.6066,25.6139,58500.0
2012-08-14 15:20:00,35.17,35.18,35.16,35.17,72400.0,25.6139,25.6212,25.6066,25.6139,72400.0
2012-08-14 15:25:00,35.18,35.18,35.15,35.17,71300.0,25.6212,25.6212,25.5994,25.6139,71300.0
2012-08-14 15:30:00,35.16,35.19,35.16,35.18,307500.0,25.6066,25.6285,25.6066,25.6212,307500.0
2012-08-14 15:35:00,35.18,35.18,35.14,35.17,206800.0,25.6212,25.6212,25.5921,25.6139,206800.0
2012-08-14 15:40:00,35.17,35.17,35.15,35.16,110200.0,25.6139,25.6139,25.5994,25.6066,110200.0
2012-08-14 15:45:00,35.16,35.18,35.15,35.16,197700.0,25.6066,25.6212,25.5994,25.6066,197700.0
2012-08-14 15:50:00,35.16,35.19,35.13,35.13,706200.0,25.6066,25.6285,25.5848,25.5848,706200.0
2012-08-14 15:55:00,35.13,35.18,35.13,35.16,614300.0,25.5848,25.6212,25.5848,25.6066,614300.0
2012-08-15 09:30:00,34.89,34.93,34.84,34.86,112100.0,25.41,25.4391,25.3736,25.3882,112100.0
2012-08-15 09:35:00,34.87,34.89,34.85,34.86,291900.0,25.3954,25.41,25.3809,25.3882,291900.0
2012-08-15 09:40:00,34.86,34.91,34.86,34.89,136900.0,25.3882,25.4246,25.3882,25.41,136900.0
2012-08-15 09:45:00,34.9,34.95,34.88,34.95,95400.0,25.4173,25.4537,25.4027,25.4537,95400.0
2012-08-15 09:50:00,34.95,34.98,34.94,34.95,148300.0,25.4537,25.4755,25.4464,25.4537,148300.0
2012-08-15 09:55:00,34.95,34.97,34.94,34.95,101100.0,25.4537,25.4683,25.4464,25.4537,101100.0
2012-08-15 10:00:00,34.95,34.98,34.93,34.97,202700.0,25.4537,25.4755,25.4391,25.4683,202700.0
2012-08-15 10:05:00,34.98,34.98,34.91,34.93,403800.0,25.4755,25.4755,25.4246,25.4391,403800.0
2012-08-15 10:10:00,34.93,34.94,34.89,34.9,56100.0,25.4391,25.4464,25.41,25.4173,56100.0
2012-08-15 10:15:00,34.9,34.9,34.84,34.85,203000.0,25.4173,25.4173,25.3736,25.3809,203000.0
2012-08-15 10:20:00,34.84,34.86,34.82,34.85,195000.0,25.3736,25.3882,25.359,25.3809,195000.0
2012-08-15 10:25:00,34.86,34.92,34.86,34.9,75900.0,25.3882,25.4318,25.3882,25.4173,75900.0
2012-08-15 10:30:00,34.9,34.95,34.9,34.94,37300.0,25.4173,25.4537,25.4173,25.4464,37300.0
2012-08-15 10:35:00,34.94,34.95,34.9,34.9,65900.0,25.4464,25.4537,25.4173,25.4173,65900.0
2012-08-15 10:40:00,34.9,34.91,34.84,34.89,71400.0,25.4173,25.4246,25.3736,25.41,71400.0
2012-08-15 10:45:00,34.89,34.91,34.87,34.9,60000.0,25.41,25.4246,25.3954,25.4173,60000.0
2012-08-15 10:50:00,34.9,34.93,34.9,34.92,51300.0,25.4173,25.4391,25.4173,25.4318,51300.0
2012-08-15 10:55:00,34.93,34.95,34.9,34.94,213000.0,25.4391,25.4537,25.4173,25.4464,213000.0
2012-08-15 11:00:00,34.93,34.93,34.91,34.93,39800.0,25.4391,25.4391,25.4246,25.4391,39800.0
2012-08-15 11:05:00,34.93,34.97,34.93,34.97,74900.0,25.4391,25.4683,25.4391,25.4683,74900.0
2012-08-15 11:10:00,34.97,34.98,34.95,34.97,98200.0,25.4683,25.4755,25.4537,25.4683,98200.0
2012-08-15 11:15:00,34.97,34.98,34.96,34.97,25800.0,25.4683,25.4755,25.461,25.4683,25800.0
2012-08-15 11:20:00,34.96,34.98,34.94,34.96,53500.0,25.461,25.4755,25.4464,25.461,53500.0
2012-08-15 11:25:00,34.96,34.97,34.93,34.95,32800.0,25.461,25.4683,25.4391,25.4537,32800.0
2012-08-15 11:30:00,34.95,34.97,34.95,34.97,62700.0,25.4537,25.4683,25.4537,25.4683,62700.0
2012-08-15 11:35:00,34.96,34.98,34.96,34.96,47300.0,25.461,25.4755,25.461,25.461,47300.0
2012-08-15 11:40:00,34.97,34.98,34.96,34.96,53600.0,25.4683,25.4755,25.461,25.461,53600.0
2012-08-15 11:45:00,34.97,34.98,34.97,34.98,10900.0,25.4683,25.4755,25.4683,25.4755,10900.0
2012-08-15 11:50:00,34.98,34.99,34.98,34.98,62300.0,25.4755,25.4828,25.4755,25.4755,62300.0
2012-08-15 11:55:00,34.98,34.99,34.98,34.99,22900.0,25.4755,25.4828,25.4755,25.4828,22900.0
2012-08-15 12:00:00,34.99,35.0,34.98,34.98,26800.0,25.4828,25.4901,25.4755,25.4755,26800.0
2012-08-15 12:05:00,34.98,34.99,34.98,34.98,44000.0,25.4755,25.4828,25.4755,25.4755,44000.0
2012-08-15 12:10:00,34.98,34.99,34.96,34.96,30700.0,25.4755,25.4828,25.461,25.461,30700.0
2012-08-15 12:15:00,34.96,34.98,34.96,34.98,30200.0,25.461,25.4755,25.461,25.4755,30200.0
2012-08-15 12:20:00,34.98,35.0,34.98,35.0,51800.0,25.4755,25.4901,25.4755,25.4901,51800.0
2012-08-15 12:25:00,34.99,35.0,34.97,34.98,27300.0,25.4828,25.4901,25.4683,25.4755,27300.0
2012-08-15 12:30:00,34.98,34.99,34.97,34.99,18700.0,25.4755,25.4828,25.4683,25.4828,18700.0
2012-08-15 12:35:00,34.99,34.99,34.97,34.97,72100.0,25.4828,25.4828,25.4683,25.4683,72100.0
2012-08-15 12:40:00,34.97,34.98,34.95,34.97,64900.0,25.4683,25.4755,25.4537,25.4683,64900.0
2012-08-15 12:45:00,34.96,34.97,34.96,34.97,7800.0,25.461,25.4683,25.461,25.4683,7800.0
2012-08-15 12:50:00,34.96,34.98,34.96,34.98,18300.0,25.461,25.4755,25.461,25.4755,18300.0
2012-08-15 12:55:00,34.98,34.99,34.98,34.98,32300.0,25.4755,25.4828,25.4755,25.4755,32300.0
2012-08-15 13:00:00,34.98,34.99,34.96,34.97,46300.0,25.4755,25.4828,25.461,25.4683,46300.0
2012-08-15 13:05:00,34.97,34.98,34.97,34.98,16000.0,25.4683,25.4755,25.4683,25.4755,16000.0
2012-08-15 13:10:00,34.98,34.98,34.97,34.98,25200.0,25.4755,25.4755,25.4683,25.4755,25200.0
2012-08-15 13:15:00,34.98,34.99,34.98,34.98,27400.0,25.4755,25.4828,25.4755,25.4755,27400.0
2012-08-15 13:20:00,34.99,34.99,34.98,34.99,16400.0,25.4828,25.4828,25.4755,25.4828,16400.0
2012-08-15 13:25:00,34.98,34.99,34.97,34.98,34400.0,25.4755,25.4828,25.4683,25.4755,34400.0
2012-08-15 13:30:00,34.98,34.99,34.98,34.99,14700.0,25.4755,25.4828,25.4755,25.4828,14700.0
2012-08-15 13:35:00,34.99,34.99,34.98,34.99,16300.0,25.4828,25.4828,25.4755,25.4828,16300.0
2012-08-15 13:40:00,34.99,34.99,34.98,34.99,15200.0,25.4828,25.4828,25.4755,25.4828,15200.0
2012-08-15 13:45:00,34.98,34.99,34.97,34.97,40700.0,25.4755,25.4828,25.4683,25.4683,40700.0
2012-08-15 13:50:00,34.98,34.98,34.96,34.98,22100.0,25.4755,25.4755,25.461,25.4755,22100.0
2012-08-15 13:55:00,34.98,34.99,34.98,34.98,26700.0,25.4755,25.4828,25.4755,25.4755,26700.0
2012-08-15 14:00:00,34.99,34.99,34.97,34.97,26100.0,25.4828,25.4828,25.4683,25.4683,26100.0
2012-08-15 14:05:00,34.98,34.99,34.98,34.98,31200.0,25.4755,25.4828,25.4755,25.4755,31200.0
2012-08-15 14:10:00,34.98,34.99,34.98,34.98,6000.0,25.4755,25.4828,25.4755,25.4755,6000.0
2012-08-15 14:15:00,34.99,35.01,34.99,35.0,50400.0,25.4828,25.4974,25.4828,25.4901,50400.0
2012-08-15 14:20:00,35.01,35.01,34.99,35.0,76600.0,25.4974,25.4974,25.4828,25.4901,76600.0
2012-08-15 14:25:00,35.01,35.02,35.01,35.02,35000.0,25.4974,25.5047,25.4974,25.5047,35000.0
2012-08-15 14:30:00,35.02,35.02,35.0,35.01,44300.0,25.5047,25.5047,25.4901,25.4974,44300.0
2012-08-15 14:35:00,35.01,35.02,35.0,35.02,27400.0,25.4974,25.5047,25.4901,25.5047,27400.0
2012-08-15 14:40:00,35.02,35.03,35.01,35.02,23200.0,25.5047,25.512,25.4974,25.5047,23200.0
2012-08-15 14:45:00,35.02,35.03,35.02,35.02,68800.0,25.5047,25.512,25.5047,25.5047,68800.0
2012-08-15 14:50:00,35.01,35.04,35.01,35.02,101000.0,25.4974,25.5192,25.4974,25.5047,101000.0
2012-08-15 14:55:00,35.02,35.03,34.99,35.01,71400.0,25.5047,25.512,25.4828,25.4974,71400.0
2012-08-15 15:00:00,35.0,35.02,35.0,35.01,40600.0,25.4901,25.5047,25.4901,25.4974,40600.0
2012-08-15 15:05:00,35.01,35.02,35.01,35.01,9800.0,25.4974,25.5047,25.4974,25.4974,9800.0
2012-08-15 15:10:00,35.02,35.02,34.98,34.99,62600.0,25.5047,25.5047,25.4755,25.4828,62600.0
2012-08-15 15:15:00,34.98,34.99,34.98,34.99,37700.0,25.4755,25.4828,25.4755,25.4828,37700.0
2012-08-15 15:20:00,34.98,35.0,34.98,34.99,50500.0,25.4755,25.4901,25.4755,25.4828,50500.0
2012-08-15 15:25:00,34.99,34.99,34.96,34.98,62100.0,25.4828,25.4828,25.461,25.4755,62100.0
2012-08-15 15:30:00,34.97,34.98,34.96,34.97,65700.0,25.4683,25.4755,25.461,25.4683,65700.0
2012-08-15 15:35:00,34.98,34.98,34.97,34.98,34300.0,25.4755,25.4755,25.4683,25.4755,34300.0
2012-08-15 15:40:00,34.98,34.99,34.97,34.98,69600.0,25.4755,25.4828,25.4683,25.4755,69600.0
2012-08-15 15:45:00,34.98,34.99,34.95,34.96,203600.0,25.4755,25.4828,25.4537,25.461,203600.0
2012-08-15 15:50:00,34.96,35.0,34.94,34.98,297700.0,25.461,25.4901,25.4464,25.4755,297700.0
2012-08-15 15:55:00,34.98,35.0,34.93,34.94,645600.0,25.4755,25.4901,25.4391,25.4464,645600.0
2012-08-16 09:30:00,34.64,34.73,34.57,34.6,391400.0,25.2279,25.2935,25.1769,25.1988,391400.0
2012-08-16 09:35:00,34.6,34.66,34.57,34.6,317300.0,25.1988,25.2425,25.1769,25.1988,317300.0
2012-08-16 09:40:00,34.6,34.62,34.55,34.57,181700.0,25.1988,25.2134,25.1624,25.1769,181700.0
2012-08-16 09:45:00,34.56,34.59,34.51,34.52,238400.0,25.1697,25.1915,25.1333,25.1405,238400.0
2012-08-16 09:50:00,34.52,34.52,34.49,34.52,327600.0,25.1405,25.1405,25.1187,25.1405,327600.0
2012-08-16 09:55:00,34.51,34.52,34.49,34.51,88000.0,25.1333,25.1405,25.1187,25.1333,88000.0
2012-08-16 10:00:00,34.51,34.51,34.43,34.45,423400.0,25.1333,25.1333,25.075,25.0896,423400.0
2012-08-16 10:05:00,34.44,34.48,34.43,34.45,371600.0,25.0823,25.1114,25.075,25.0896,371600.0
2012-08-16 10:10:00,34.45,34.48,34.45,34.46,69100.0,25.0896,25.1114,25.0896,25.0968,69100.0
2012-08-16 10:15:00,34.45,34.46,34.43,34.43,74700.0,25.0896,25.0968,25.075,25.075,74700.0
2012-08-16 10:20:00,34.44,34.51,34.43,34.5,145100.0,25.0823,25.1333,25.075,25.126,145100.0
2012-08-16 10:25:00,34.51,34.52,34.49,34.5,180500.0,25.1333,25.1405,25.1187,25.126,180500.0
2012-08-16 10:30:00,34.51,34.54,34.51,34.52,42200.0,25.1333,25.1551,25.1333,25.1405,42200.0
2012-08-16 10:35:00,34.52,34.57,34.51,34.57,53500.0,25.1405,25.1769,25.1333,25.1769,53500.0
2012-08-16 10:40:00,34.57,34.57,34.5,34.52,447100.0,25.1769,25.1769,25.126,25.1405,447100.0
2012-08-16 10:45:00,34.52,34.57,34.51,34.57,79200.0,25.1405,25.1769,25.1333,25.1769,79200.0
2012-08-16 10:50:00,34.57,34.64,34.57,34.63,727000.0,25.1769,25.2279,25.1769,25.2206,727000.0
2012-08-16 10:55:00,34.63,34.64,34.62,34.62,43700.0,25.2206,25.2279,25.2134,25.2134,43700.0
2012-08-16 11:00:00,34.62,34.63,34.61,34.62,42500.0,25.2134,25.2206,25.2061,25.2134,42500.0
2012-08-16 11:05:00,34.62,34.63,34.59,34.59,43500.0,25.2134,25.2206,25.1915,25.1915,43500.0
2012-08-16 11:10:00,34.6,34.61,34.6,34.61,58500.0,25.1988,25.2061,25.1988,25.2061,58500.0
2012-08-16 11:15:00,34.61,34.64,34.61,34.63,58600.0,25.2061,25.2279,25.2061,25.2206,58600.0
2012-08-16 11:20:00,34.64,34.64,34.61,34.62,26200.0,25.2279,25.2279,25.2061,25.2134,26200.0
2012-08-16 11:25:00,34.62,34.63,34.6,34.62,127500.0,25.2134,25.2206,25.1988,25.2134,127500.0
2012-08-16 11:30:00,34.62,34.62,34.6,34.61,29200.0,25.2134,25.2134,25.1988,25.2061,29200.0
2012-08-16 11:35:00,34.61,34.66,34.6,34.65,93700.0,25.2061,25.2425,25.1988,25.2352,93700.0
2012-08-16 11:40:00,34.65,34.65,34.63,34.65,51700.0,25.2352,25.2352,25.2206,25.2352,51700.0
2012-08-16 11:45:00,34.65,34.68,34.65,34.68,161700.0,25.2352,25.2571,25.2352,25.2571,161700.0
2012-08-16 11:50:00,34.67,34.72,34.66,34.71,124700.0,25.2498,25.2862,25.2425,25.2789,124700.0
2012-08-16 11:55:00,34.71,34.73,34.7,34.7,169900.0,25.2789,25.2935,25.2716,25.2716,169900.0
2012-08-16 12:00:00,34.7,34.71,34.69,34.71,136900.0,25.2716,25.2789,25.2643,25.2789,136900.0
2012-08-16 12:05:00,34.71,34.71,34.7,34.71,29600.0,25.2789,25.2789,25.2716,25.2789,29600.0
2012-08-16 12:10:00,34.71,34.72,34.7,34.71,99400.0,25.2789,25.2862,25.2716,25.2789,99400.0
2012-08-16 12:15:00,34.7,34.71,34.7,34.7,48400.0,25.2716,25.2789,25.2716,25.2716,48400.0
2012-08-16 12:20:00,34.71,34.71,34.7,34.7,45100.0,25.2789,25.2789,25.2716,25.2716,45100.0
2012-08-16 12:25:00,34.71,34.71,34.68,34.69,47700.0,25.2789,25.2789,25.2571,25.2643,47700.0
2012-08-16 12:30:00,34.69,34.69,34.67,34.69,80500.0,25.2643,25.2643,25.2498,25.2643,80500.0
2012-08-16 12:35:00,34.69,34.69,34.68,34.69,24300.0,25.2643,25.2643,25.2571,25.2643,24300.0
2012-08-16 12:40:00,34.69,34.69,34.67,34.68,87800.0,25.2643,25.2643,25.2498,25.2571,87800.0
2012-08-16 12:45:00,34.68,34.69,34.67,34.67,51800.0,25.2571,25.2643,25.2498,25.2498,51800.0
2012-08-16 12:50:00,34.67,34.68,34.66,34.68,35400.0,25.2498,25.2571,25.2425,25.2571,35400.0
2012-08-16 12:55:00,34.68,34.68,34.67,34.68,30400.0,25.2571,25.2571,25.2498,25.2571,30400.0
2012-08-16 13:00:00,34.67,34.67,34.65,34.66,66100.0,25.2498,25.2498,25.2352,25.2425,66100.0
2012-08-16 13:05:00,34.67,34.67,34.66,34.67,30100.0,25.2498,25.2498,25.2425,25.2498,30100.0
2012-08-16 13:10:00,34.66,34.69,34.66,34.67,74900.0,25.2425,25.2643,25.2425,25.2498,74900.0
2012-08-16 13:15:00,34.67,34.7,34.66,34.69,79200.0,25.2498,25.2716,25.2425,25.2643,79200.0
2012-08-16 13:20:00,34.68,34.69,34.68,34.68,33300.0,25.2571,25.2643,25.2571,25.2571,33300.0
2012-08-16 13:25:00,34.69,34.69,34.68,34.68,34100.0,25.2643,25.2643,25.2571,25.2571,34100.0
2012-08-16 13:30:00,34.68,34.69,34.68,34.68,25600.0,25.2571,25.2643,25.2571,25.2571,25600.0
2012-08-16 13:35:00,34.67,34.69,34.66,34.69,52300.0,25.2498,25.2643,25.2425,25.2643,52300.0
2012-08-16 13:40:00,34.69,34.69,34.67,34.68,73900.0,25.2643,25.2643,25.2498,25.2571,73900.0
2012-08-16 13:45:00,34.68,34.69,34.66,34.66,24000.0,25.2571,25.2643,25.2425,25.2425,24000.0
2012-08-16 13:50:00,34.66,34.71,34.66,34.71,126800.0,25.2425,25.2789,25.2425,25.2789,126800.0
2012-08-16 13:55:00,34.71,34.73,34.7,34.71,243300.0,25.2789,25.2935,25.2716,25.2789,243300.0
2012-08-16 14:00:00,34.7,34.72,34.7,34.72,11100.0,25.2716,25.2862,25.2716,25.2862,11100.0
2012-08-16 14:05:00,34.72,34.75,34.72,34.74,127400.0,25.2862,25.308,25.2862,25.3008,127400.0
2012-08-16 14:10:00,34.74,34.74,34.73,34.73,44800.0,25.3008,25.3008,25.2935,25.2935,44800.0
2012-08-16 14:15:00,34.72,34.73,34.72,34.73,13200.0,25.2862,25.2935,25.2862,25.2935,13200.0
2012-08-16 14:20:00,34.73,34.73,34.71,34.72,56600.0,25.2935,25.2935,25.2789,25.2862,56600.0
2012-08-16 14:25:00,34.72,34.73,34.69,34.71,199800.0,25.2862,25.2935,25.2643,25.2789,199800.0
2012-08-16 14:30:00,34.7,34.73,34.67,34.7,497200.0,25.2716,25.2935,25.2498,25.2716,497200.0
2012-08-16 14:35:00,34.7,34.71,34.69,34.7,139800.0,25.2716,25.2789,25.2643,25.2716,139800.0
2012-08-16 14:40:00,34.7,34.7,34.68,34.68,43200.0,25.2716,25.2716,25.2571,25.2571,43200.0
2012-08-16 14:45:00,34.69,34.69,34.68,34.68,15700.0,25.2643,25.2643,25.2571,25.2571,15700.0
2012-08-16 14:50:00,34.69,34.69,34.66,34.66,30200.0,25.2643,25.2643,25.2425,25.2425,30200.0
2012-08-16 14:55:00,34.67,34.67,34.64,34.67,192700.0,25.2498,25.2498,25.2279,25.2498,192700.0
2012-08-16 15:00:00,34.67,34.67,34.65,34.67,45900.0,25.2498,25.2498,25.2352,25.2498,45900.0
2012-08-16 15:05:00,34.67,34.7,34.66,34.69,78200.0,25.2498,25.2716,25.2425,25.2643,78200.0
2012-08-16 15:10:00,34.69,34.71,34.69,34.7,28000.0,25.2643,25.2789,25.2643,25.2716,28000.0
2012-08-16 15:15:00,34.7,34.72,34.7,34.71,47800.0,25.2716,25.2862,25.2716,25.2789,47800.0
2012-08-16 15:20:00,34.71,34.71,34.68,34.69,72300.0,25.2789,25.2789,25.2571,25.2643,72300.0
2012-08-16 15:25:00,34.68,34.7,34.68,34.7,64200.0,25.2571,25.2716,25.2571,25.2716,64200.0
2012-08-16 15:30:00,34.7,34.71,34.69,34.71,42000.0,25.2716,25.2789,25.2643,25.2789,42000.0
2012-08-16 15:35:00,34.71,34.73,34.71,34.73,85700.0,25.2789,25.2935,25.2789,25.2935,85700.0
2012-08-16 15:40:00,34.73,34.73,34.69,34.72,117100.0,25.2935,25.2935,25.2643,25.2862,117100.0
2012-08-16 15:45:00,34.72,34.72,34.67,34.67,162900.0,25.2862,25.2862,25.2498,25.2498,162900.0
2012-08-16 15:50:00,34.68,34.68,34.62,34.64,291000.0,25.2571,25.2571,25.2134,25.2279,291000.0
2012-08-16 15:55:00,34.64,34.69,34.6,34.64,1076700.0,25.2279,25.2643,25.1988,25.2279,1076700.0
2012-08-17 09:30:00,34.66,34.69,34.61,34.61,211000.0,25.2425,25.2643,25.2061,25.2061,211000.0
2012-08-17 09:35:00,34.61,34.64,34.55,34.57,172800.0,25.2061,25.2279,25.1624,25.1769,172800.0
2012-08-17 09:40:00,34.57,34.59,34.49,34.49,103500.0,25.1769,25.1915,25.1187,25.1187,103500.0
2012-08-17 09:45:00,34.5,34.51,34.47,34.51,135700.0,25.126,25.1333,25.1041,25.1333,135700.0
2012-08-17 09:50:00,34.5,34.51,34.47,34.49,161200.0,25.126,25.1333,25.1041,25.1187,161200.0
2012-08-17 09:55:00,34.49,34.51,34.48,34.51,123000.0,25.1187,25.1333,25.1114,25.1333,123000.0
2012-08-17 10:00:00,34.51,34.52,34.45,34.47,203400.0,25.1333,25.1405,25.0896,25.1041,203400.0
2012-08-17 10:05:00,34.47,34.49,34.47,34.49,207400.0,25.1041,25.1187,25.1041,25.1187,207400.0
2012-08-17 10:10:00,34.49,34.49,34.45,34.45,309200.0,25.1187,25.1187,25.0896,25.0896,309200.0
2012-08-17 10:15:00,34.45,34.48,34.43,34.43,182600.0,25.0896,25.1114,25.075,25.075,182600.0
2012-08-17 10:20:00,34.43,34.45,34.41,34.44,363900.0,25.075,25.0896,25.0604,25.0823,363900.0
2012-08-17 10:25:00,34.44,34.44,34.42,34.42,94800.0,25.0823,25.0823,25.0677,25.0677,94800.0
2012-08-17 10:30:00,34.42,34.44,34.41,34.44,91400.0,25.0677,25.0823,25.0604,25.0823,91400.0
2012-08-17 10:35:00,34.44,34.45,34.42,34.42,81800.0,25.0823,25.0896,25.0677,25.0677,81800.0
2012-08-17 10:40:00,34.42,34.42,34.41,34.42,65700.0,25.0677,25.0677,25.0604,25.0677,65700.0
2012-08-17 10:45:00,34.41,34.43,34.4,34.42,172200.0,25.0604,25.075,25.0531,25.0677,172200.0
2012-08-17 10:50:00,34.42,34.43,34.41,34.41,50100.0,25.0677,25.075,25.0604,25.0604,50100.0
2012-08-17 10:55:00,34.42,34.42,34.41,34.41,133600.0,25.0677,25.0677,25.0604,25.0604,133600.0
2012-08-17 11:00:00,34.41,34.44,34.4,34.43,113600.0,25.0604,25.0823,25.0531,25.075,113600.0
2012-08-17 11:05:00,34.43,34.44,34.42,34.44,74800.0,25.075,25.0823,25.0677,25.0823,74800.0
2012-08-17 11:10:00,34.44,34.44,34.43,34.43,40500.0,25.0823,25.0823,25.075,25.075,40500.0
2012-08-17 11:15:00,34.43,34.43,34.4,34.42,129200.0,25.075,25.075,25.0531,25.0677,129200.0
2012-08-17 11:20:00,34.42,34.43,34.4,34.42,84300.0,25.0677,25.075,25.0531,25.0677,84300.0
2012-08-17 11:25:00,34.42,34.45,34.41,34.45,74800.0,25.0677,25.0896,25.0604,25.0896,74800.0
2012-08-17 11:30:00,34.45,34.49,34.45,34.48,92900.0,25.0896,25.1187,25.0896,25.1114,92900.0
2012-08-17 11:35:00,34.49,34.52,34.48,34.51,49700.0,25.1187,25.1405,25.1114,25.1333,49700.0
2012-08-17 11:40:00,34.5,34.51,34.49,34.49,31400.0,25.126,25.1333,25.1187,25.1187,31400.0
2012-08-17 11:45:00,34.49,34.5,34.46,34.46,53900.0,25.1187,25.126,25.0968,25.0968,53900.0
2012-08-17 11:50:00,34.46,34.48,34.46,34.48,53000.0,25.0968,25.1114,25.0968,25.1114,53000.0
2012-08-17 11:55:00,34.48,34.5,34.47,34.48,84300.0,25.1114,25.126,25.1041,25.1114,84300.0
2012-08-17 12:00:00,34.48,34.49,34.48,34.49,12500.0,25.1114,25.1187,25.1114,25.1187,12500.0
2012-08-17 12:05:00,34.48,34.49,34.48,34.48,70700.0,25.1114,25.1187,25.1114,25.1114,70700.0
2012-08-17 12:10:00,34.48,34.48,34.46,34.46,35200.0,25.1114,25.1114,25.0968,25.0968,35200.0
2012-08-17 12:15:00,34.47,34.47,34.46,34.46,33600.0,25.1041,25.1041,25.0968,25.0968,33600.0
2012-08-17 12:20:00,34.46,34.47,34.43,34.43,89400.0,25.0968,25.1041,25.075,25.075,89400.0
2012-08-17 12:25:00,34.44,34.45,34.43,34.43,82800.0,25.0823,25.0896,25.075,25.075,82800.0
2012-08-17 12:30:00,34.43,34.45,34.42,34.45,74700.0,25.075,25.0896,25.0677,25.0896,74700.0
2012-08-17 12:35:00,34.45,34.45,34.43,34.44,45700.0,25.0896,25.0896,25.075,25.0823,45700.0
2012-08-17 12:40:00,34.44,34.46,34.43,34.45,65600.0,25.0823,25.0968,25.075,25.0896,65600.0
2012-08-17 12:45:00,34.45,34.45,34.44,34.44,52600.0,25.0896,25.0896,25.0823,25.0823,52600.0
2012-08-17 12:50:00,34.44,34.45,34.44,34.44,29900.0,25.0823,25.0896,25.0823,25.0823,29900.0
2012-08-17 12:55:00,34.43,34.43,34.42,34.43,44100.0,25.075,25.075,25.0677,25.075,44100.0
2012-08-17 13:00:00,34.43,34.45,34.42,34.45,43700.0,25.075,25.0896,25.0677,25.0896,43700.0
2012-08-17 13:05:00,34.45,34.45,34.43,34.44,20700.0,25.0896,25.0896,25.075,25.0823,20700.0
2012-08-17 13:10:00,34.44,34.44,34.43,34.43,20700.0,25.0823,25.0823,25.075,25.075,20700.0
2012-08-17 13:15:00,34.43,34.46,34.43,34.46,116300.0,25.075,25.0968,25.075,25.0968,116300.0
2012-08-17 13:20:00,34.45,34.46,34.45,34.46,21400.0,25.0896,25.0968,25.0896,25.0968,21400.0
2012-08-17 13:25:00,34.46,34.46,34.45,34.45,3900.0,25.0968,25.0968,25.0896,25.0896,3900.0
2012-08-17 13:30:00,34.45,34.47,34.45,34.47,51800.0,25.0896,25.1041,25.0896,25.1041,51800.0
2012-08-17 13:35:00,34.46,34.47,34.45,34.45,29800.0,25.0968,25.1041,25.0896,25.0896,29800.0
2012-08-17 13:40:00,34.45,34.45,34.43,34.43,37500.0,25.0896,25.0896,25.075,25.075,37500.0
2012-08-17 13:45:00,34.43,34.44,34.42,34.42,65600.0,25.075,25.0823,25.0677,25.0677,65600.0
2012-08-17 13:50:00,34.42,34.43,34.41,34.42,88200.0,25.0677,25.075,25.0604,25.0677,88200.0
2012-08-17 13:55:00,34.42,34.43,34.42,34.42,47400.0,25.0677,25.075,25.0677,25.0677,47400.0
2012-08-17 14:00:00,34.42,34.43,34.41,34.41,23500.0,25.0677,25.075,25.0604,25.0604,23500.0
2012-08-17 14:05:00,34.41,34.42,34.41,34.41,16000.0,25.0604,25.0677,25.0604,25.0604,16000.0
2012-08-17 14:10:00,34.41,34.43,34.41,34.42,54200.0,25.0604,25.075,25.0604,25.0677,54200.0
2012-08-17 14:15:00,34.41,34.43,34.41,34.43,24500.0,25.0604,25.075,25.0604,25.075,24500.0
2012-08-17 14:20:00,34.43,34.45,34.42,34.44,59100.0,25.075,25.0896,25.0677,25.0823,59100.0
2012-08-17 14:25:00,34.45,34.46,34.44,34.45,69800.0,25.0896,25.0968,25.0823,25.0896,69800.0
2012-08-17 14:30:00,34.45,34.45,34.44,34.45,25400.0,25.0896,25.0896,25.0823,25.0896,25400.0
2012-08-17 14:35:00,34.45,34.45,34.43,34.43,83000.0,25.0896,25.0896,25.075,25.075,83000.0
2012-08-17 14:40:00,34.43,34.44,34.43,34.44,40200.0,25.075,25.0823,25.075,25.0823,40200.0
2012-08-17 14:45:00,34.44,34.48,34.44,34.46,102200.0,25.0823,25.1114,25.0823,25.0968,102200.0
2012-08-17 14:50:00,34.46,34.47,34.46,34.46,12500.0,25.0968,25.1041,25.0968,25.0968,12500.0
2012-08-17 14:55:00,34.46,34.47,34.46,34.46,5500.0,25.0968,25.1041,25.0968,25.0968,5500.0
2012-08-17 15:00:00,34.47,34.48,34.47,34.48,65300.0,25.1041,25.1114,25.1041,25.1114,65300.0
2012-08-17 15:05:00,34.48,34.48,34.47,34.47,15500.0,25.1114,25.1114,25.1041,25.1041,15500.0
2012-08-17 15:10:00,34.47,34.47,34.46,34.46,32800.0,25.1041,25.1041,25.0968,25.0968,32800.0
2012-08-17 15:15:00,34.47,34.49,34.47,34.49,172400.0,25.1041,25.1187,25.1041,25.1187,172400.0
2012-08-17 15:20:00,34.49,34.49,34.48,34.48,57600.0,25.1187,25.1187,25.1114,25.1114,57600.0
2012-08-17 15:25:00,34.48,34.5,34.48,34.48,81400.0,25.1114,25.126,25.1114,25.1114,81400.0
2012-08-17 15:30:00,34.48,34.49,34.46,34.46,89400.0,25.1114,25.1187,25.0968,25.0968,89400.0
2012-08-17 15:35:00,34.47,34.49,34.45,34.48,228700.0,25.1041,25.1187,25.0896,25.1114,228700.0
2012-08-17 15:40:00,34.48,34.5,34.47,34.5,97000.0,25.1114,25.126,25.1041,25.126,97000.0
2012-08-17 15:45:00,34.5,34.51,34.49,34.49,97500.0,25.126,25.1333,25.1187,25.1187,97500.0
2012-08-17 15:50:00,34.5,34.51,34.49,34.5,243900.0,25.126,25.1333,25.1187,25.126,243900.0
2012-08-17 15:55:00,34.5,34.53,34.49,34.49,771000.0,25.126,25.1478,25.1187,25.1187,771000.0
2012-08-20 09:30:00,34.27,34.29,34.2,34.23,195500.0,24.9585,24.973,24.9075,24.9293,195500.0
2012-08-20 09:35:00,34.22,34.23,34.19,34.21,131000.0,24.922,24.9293,24.9002,24.9148,131000.0
2012-08-20 09:40:00,34.21,34.28,34.19,34.28,105600.0,24.9148,24.9657,24.9002,24.9657,105600.0
2012-08-20 09:45:00,34.29,34.29,34.21,34.23,287500.0,24.973,24.973,24.9148,24.9293,287500.0
2012-08-20 09:50:00,34.23,34.25,34.21,34.25,115100.0,24.9293,24.9439,24.9148,24.9439,115100.0
2012-08-20 09:55:00,34.25,34.25,34.19,34.21,118300.0,24.9439,24.9439,24.9002,24.9148,118300.0
2012-08-20 10:00:00,34.21,34.25,34.2,34.23,61900.0,24.9148,24.9439,24.9075,24.9293,61900.0
2012-08-20 10:05:00,34.23,34.24,34.19,34.23,102900.0,24.9293,24.9366,24.9002,24.9293,102900.0
2012-08-20 10:10:00,34.24,34.25,34.21,34.23,58900.0,24.9366,24.9439,24.9148,24.9293,58900.0
2012-08-20 10:15:00,34.22,34.25,34.21,34.23,94800.0,24.922,24.9439,24.9148,24.9293,94800.0
2012-08-20 10:20:00,34.23,34.23,34.19,34.19,96500.0,24.9293,24.9293,24.9002,24.9002,96500.0
2012-08-20 10:25:00,34.19,34.23,34.19,34.23,62200.0,24.9002,24.9293,24.9002,24.9293,62200.0
2012-08-20 10:30:00,34.23,34.23,34.19,34.21,154300.0,24.9293,24.9293,24.9002,24.9148,154300.0
2012-08-20 10:35:00,34.21,34.22,34.19,34.2,85500.0,24.9148,24.922,24.9002,24.9075,85500.0
2012-08-20 10:40:00,34.19,34.22,34.19,34.21,71000.0,24.9002,24.922,24.9002,24.9148,71000.0
2012-08-20 10:45:00,34.21,34.23,34.2,34.23,66800.0,24.9148,24.9293,24.9075,24.9293,66800.0
2012-08-20 10:50:00,34.23,34.24,34.22,34.23,114500.0,24.9293,24.9366,24.922,24.9293,114500.0
2012-08-20 10:55:00,34.23,34.26,34.22,34.25,203400.0,24.9293,24.9512,24.922,24.9439,203400.0
2012-08-20 11:00:00,34.25,34.26,34.25,34.25,29400.0,24.9439,24.9512,24.9439,24.9439,29400.0
2012-08-20 11:05:00,34.24,34.26,34.24,34.26,44500.0,24.9366,24.9512,24.9366,24.9512,44500.0
2012-08-20 11:10:00,34.25,34.26,34.25,34.26,47300.0,24.9439,24.9512,24.9439,24.9512,47300.0
2012-08-20 11:15:00,34.26,34.26,34.25,34.26,47300.0,24.9512,24.9512,24.9439,24.9512,47300.0
2012-08-20 11:20:00,34.26,34.27,34.25,34.26,97500.0,24.9512,24.9585,24.9439,24.9512,97500.0
2012-08-20 11:25:00,34.26,34.26,34.25,34.25,49000.0,24.9512,24.9512,24.9439,24.9439,49000.0
2012-08-20 11:30:00,34.25,34.27,34.24,34.27,84500.0,24.9439,24.9585,24.9366,24.9585,84500.0
2012-08-20 11:35:00,34.27,34.29,34.26,34.29,98800.0,24.9585,24.973,24.9512,24.973,98800.0
2012-08-20 11:40:00,34.29,34.3,34.28,34.3,67300.0,24.973,24.9803,24.9657,24.9803,67300.0
2012-08-20 11:45:00,34.3,34.32,34.29,34.32,54800.0,24.9803,24.9949,24.973,24.9949,54800.0
2012-08-20 11:50:00,34.32,34.35,34.31,34.35,56900.0,24.9949,25.0167,24.9876,25.0167,56900.0
2012-08-20 11:55:00,34.35,34.36,34.34,34.36,67100.0,25.0167,25.024,25.0094,25.024,67100.0
2012-08-20 12:00:00,34.35,34.36,34.34,34.36,72000.0,25.0167,25.024,25.0094,25.024,72000.0
2012-08-20 12:05:00,34.35,34.37,34.34,34.34,149500.0,25.0167,25.0313,25.0094,25.0094,149500.0
2012-08-20 12:10:00,34.34,34.38,34.34,34.38,187000.0,25.0094,25.0386,25.0094,25.0386,187000.0
2012-08-20 12:15:00,34.37,34.38,34.37,34.38,41800.0,25.0313,25.0386,25.0313,25.0386,41800.0
2012-08-20 12:20:00,34.37,34.38,34.35,34.35,96100.0,25.0313,25.0386,25.0167,25.0167,96100.0
2012-08-20 12:25:00,34.35,34.36,34.34,34.34,43000.0,25.0167,25.024,25.0094,25.0094,43000.0
2012-08-20 12:30:00,34.34,34.35,34.34,34.34,63700.0,25.0094,25.0167,25.0094,25.0094,63700.0
2012-08-20 12:35:00,34.34,34.35,34.34,34.34,3900.0,25.0094,25.0167,25.0094,25.0094,3900.0
2012-08-20 12:40:00,34.34,34.34,34.31,34.33,153500.0,25.0094,25.0094,24.9876,25.0022,153500.0
2012-08-20 12:45:00,34.33,34.36,34.32,34.36,47500.0,25.0022,25.024,24.9949,25.024,47500.0
2012-08-20 12:50:00,34.35,34.37,34.34,34.36,44700.0,25.0167,25.0313,25.0094,25.024,44700.0
2012-08-20 12:55:00,34.36,34.37,34.35,34.36,62900.0,25.024,25.0313,25.0167,25.024,62900.0
2012-08-20 13:00:00,34.36,34.37,34.36,34.37,9600.0,25.024,25.0313,25.024,25.0313,9600.0
2012-08-20 13:05:00,34.36,34.38,34.36,34.37,81600.0,25.024,25.0386,25.024,25.0313,81600.0
2012-08-20 13:10:00,34.36,34.38,34.36,34.38,12000.0,25.024,25.0386,25.024,25.0386,12000.0
2012-08-20 13:15:00,34.38,34.38,34.37,34.38,14700.0,25.0386,25.0386,25.0313,25.0386,14700.0
2012-08-20 13:20:00,34.38,34.38,34.36,34.37,47300.0,25.0386,25.0386,25.024,25.0313,47300.0
2012-08-20 13:25:00,34.37,34.39,34.36,34.39,33700.0,25.0313,25.0459,25.024,25.0459,33700.0
2012-08-20 13:30:00,34.39,34.39,34.37,34.38,83300.0,25.0459,25.0459,25.0313,25.0386,83300.0
2012-08-20 13:35:00,34.38,34.38,34.37,34.37,56100.0,25.0386,25.0386,25.0313,25.0313,56100.0
2012-08-20 13:40:00,34.37,34.38,34.32,34.36,140600.0,25.0313,25.0386,24.9949,25.024,140600.0
2012-08-20 13:45:00,34.36,34.36,34.36,34.36,1400.0,25.024,25.024,25.024,25.024,1400.0
2012-08-20 13:50:00,34.36,34.37,34.35,34.37,20700.0,25.024,25.0313,25.0167,25.0313,20700.0
2012-08-20 13:55:00,34.37,34.38,34.36,34.38,15800.0,25.0313,25.0386,25.024,25.0386,15800.0
2012-08-20 14:00:00,34.38,34.38,34.37,34.38,19000.0,25.0386,25.0386,25.0313,25.0386,19000.0
2012-08-20 14:05:00,34.38,34.4,34.37,34.39,46800.0,25.0386,25.0531,25.0313,25.0459,46800.0
2012-08-20 14:10:00,34.4,34.43,34.39,34.43,87100.0,25.0531,25.075,25.0459,25.075,87100.0
2012-08-20 14:15:00,34.43,34.44,34.42,34.44,78400.0,25.075,25.0823,25.0677,25.0823,78400.0
2012-08-20 14:20:00,34.43,34.44,34.43,34.44,34100.0,25.075,25.0823,25.075,25.0823,34100.0
2012-08-20 14:25:00,34.44,34.44,34.43,34.44,29000.0,25.0823,25.0823,25.075,25.0823,29000.0
2012-08-20 14:30:00,34.44,34.48,34.43,34.46,184500.0,25.0823,25.1114,25.075,25.0968,184500.0
2012-08-20 14:35:00,34.46,34.46,34.45,34.45,9300.0,25.0968,25.0968,25.0896,25.0896,9300.0
2012-08-20 14:40:00,34.46,34.46,34.45,34.46,16900.0,25.0968,25.0968,25.0896,25.0968,16900.0
2012-08-20 14:45:00,34.46,34.46,34.44,34.44,60400.0,25.0968,25.0968,25.0823,25.0823,60400.0
2012-08-20 14:50:00,34.45,34.45,34.44,34.45,17500.0,25.0896,25.0896,25.0823,25.0896,17500.0
2012-08-20 14:55:00,34.45,34.46,34.44,34.46,41300.0,25.0896,25.0968,25.0823,25.0968,41300.0
2012-08-20 15:00:00,34.46,34.46,34.45,34.46,30500.0,25.0968,25.0968,25.0896,25.0968,30500.0
2012-08-20 15:05:00,34.46,34.46,34.44,34.45,141900.0,25.0968,25.0968,25.0823,25.0896,141900.0
2012-08-20 15:10:00,34.45,34.45,34.43,34.44,94900.0,25.0896,25.0896,25.075,25.0823,94900.0
2012-08-20 15:15:00,34.45,34.48,34.45,34.48,113000.0,25.0896,25.1114,25.0896,25.1114,113000.0
2012-08-20 15:20:00,34.47,34.49,34.46,34.49,166900.0,25.1041,25.1187,25.0968,25.1187,166900.0
2012-08-20 15:25:00,34.49,34.49,34.42,34.43,290600.0,25.1187,25.1187,25.0677,25.075,290600.0
2012-08-20 15:30:00,34.43,34.44,34.39,34.4,254700.0,25.075,25.0823,25.0459,25.0531,254700.0
2012-08-20 15:35:00,34.4,34.41,34.39,34.4,191400.0,25.0531,25.0604,25.0459,25.0531,191400.0
2012-08-20 15:40:00,34.4,34.41,34.39,34.4,178500.0,25.0531,25.0604,25.0459,25.0531,178500.0
2012-08-20 15:45:00,34.4,34.47,34.4,34.47,128200.0,25.0531,25.1041,25.0531,25.1041,128200.0
2012-08-20 15:50:00,34.47,34.47,34.43,34.46,309300.0,25.1041,25.1041,25.075,25.0968,309300.0
2012-08-20 15:55:00,34.45,34.48,34.42,34.42,621500.0,25.0896,25.1114,25.0677,25.0677,621500.0
2012-08-21 09:30:00,34.46,34.6,34.45,34.6,305500.0,25.0968,25.1988,25.0896,25.1988,305500.0
2012-08-21 09:35:00,34.59,34.6,34.51,34.52,115400.0,25.1915,25.1988,25.1333,25.1405,115400.0
2012-08-21 09:40:00,34.51,34.51,34.46,34.46,258800.0,25.1333,25.1333,25.0968,25.0968,258800.0
2012-08-21 09:45:00,34.46,34.54,34.46,34.52,174600.0,25.0968,25.1551,25.0968,25.1405,174600.0
2012-08-21 09:50:00,34.52,34.52,34.48,34.49,46500.0,25.1405,25.1405,25.1114,25.1187,46500.0
2012-08-21 09:55:00,34.49,34.54,34.49,34.53,125400.0,25.1187,25.1551,25.1187,25.1478,125400.0
2012-08-21 10:00:00,34.54,34.58,34.54,34.57,58200.0,25.1551,25.1842,25.1551,25.1769,58200.0
2012-08-21 10:05:00,34.58,34.58,34.55,34.56,39000.0,25.1842,25.1842,25.1624,25.1697,39000.0
2012-08-21 10:10:00,34.56,34.56,34.54,34.55,23200.0,25.1697,25.1697,25.1551,25.1624,23200.0
2012-08-21 10:15:00,34.55,34.55,34.52,34.54,65900.0,25.1624,25.1624,25.1405,25.1551,65900.0
2012-08-21 10:20:00,34.54,34.58,34.53,34.57,122400.0,25.1551,25.1842,25.1478,25.1769,122400.0
2012-08-21 10:25:00,34.58,34.59,34.56,34.57,81600.0,25.1842,25.1915,25.1697,25.1769,81600.0
2012-08-21 10:30:00,34.58,34.61,34.58,34.6,106200.0,25.1842,25.2061,25.1842,25.1988,106200.0
2012-08-21 10:35:00,34.61,34.62,34.59,34.61,83400.0,25.2061,25.2134,25.1915,25.2061,83400.0
2012-08-21 10:40:00,34.61,34.63,34.6,34.62,168500.0,25.2061,25.2206,25.1988,25.2134,168500.0
2012-08-21 10:45:00,34.62,34.64,34.61,34.62,68700.0,25.2134,25.2279,25.2061,25.2134,68700.0
2012-08-21 10:50:00,34.62,34.64,34.6,34.61,53400.0,25.2134,25.2279,25.1988,25.2061,53400.0
2012-08-21 10:55:00,34.61,34.62,34.58,34.6,83300.0,25.2061,25.2134,25.1842,25.1988,83300.0
2012-08-21 11:00:00,34.6,34.61,34.58,34.59,57900.0,25.1988,25.2061,25.1842,25.1915,57900.0
2012-08-21 11:05:00,34.59,34.6,34.57,34.6,99600.0,25.1915,25.1988,25.1769,25.1988,99600.0
2012-08-21 11:10:00,34.59,34.6,34.56,34.59,120800.0,25.1915,25.1988,25.1697,25.1915,120800.0
2012-08-21 11:15:00,34.58,34.59,34.57,34.57,35100.0,25.1842,25.1915,25.1769,25.1769,35100.0
2012-08-21 11:20:00,34.57,34.58,34.5,34.51,90200.0,25.1769,25.1842,25.126,25.1333,90200.0
2012-08-21 11:25:00,34.51,34.53,34.5,34.51,88600.0,25.1333,25.1478,25.126,25.1333,88600.0
2012-08-21 11:30:00,34.51,34.52,34.48,34.49,29200.0,25.1333,25.1405,25.1114,25.1187,29200.0
2012-08-21 11:35:00,34.48,34.48,34.46,34.47,47700.0,25.1114,25.1114,25.0968,25.1041,47700.0
2012-08-21 11:40:00,34.47,34.47,34.44,34.45,66800.0,25.1041,25.1041,25.0823,25.0896,66800.0
2012-08-21 11:45:00,34.45,34.48,34.45,34.47,28400.0,25.0896,25.1114,25.0896,25.1041,28400.0
2012-08-21 11:50:00,34.47,34.49,34.46,34.48,38700.0,25.1041,25.1187,25.0968,25.1114,38700.0
2012-08-21 11:55:00,34.49,34.51,34.46,34.47,47900.0,25.1187,25.1333,25.0968,25.1041,47900.0
2012-08-21 12:00:00,34.47,34.48,34.44,34.45,62500.0,25.1041,25.1114,25.0823,25.0896,62500.0
2012-08-21 12:05:00,34.46,34.48,34.45,34.47,30800.0,25.0968,25.1114,25.0896,25.1041,30800.0
2012-08-21 12:10:00,34.48,34.5,34.47,34.5,31000.0,25.1114,25.126,25.1041,25.126,31000.0
2012-08-21 12:15:00,34.5,34.5,34.46,34.48,37400.0,25.126,25.126,25.0968,25.1114,37400.0
2012-08-21 12:20:00,34.48,34.5,34.47,34.5,32800.0,25.1114,25.126,25.1041,25.126,32800.0
2012-08-21 12:25:00,34.5,34.5,34.47,34.48,45800.0,25.126,25.126,25.1041,25.1114,45800.0
2012-08-21 12:30:00,34.48,34.5,34.47,34.49,46500.0,25.1114,25.126,25.1041,25.1187,46500.0
2012-08-21 12:35:00,34.49,34.5,34.48,34.5,13000.0,25.1187,25.126,25.1114,25.126,13000.0
2012-08-21 12:40:00,34.5,34.5,34.47,34.48,20400.0,25.126,25.126,25.1041,25.1114,20400.0
2012-08-21 12:45:00,34.48,34.48,34.44,34.45,29000.0,25.1114,25.1114,25.0823,25.0896,29000.0
2012-08-21 12:50:00,34.46,34.47,34.45,34.46,11800.0,25.0968,25.1041,25.0896,25.0968,11800.0
2012-08-21 12:55:00,34.47,34.47,34.44,34.45,30700.0,25.1041,25.1041,25.0823,25.0896,30700.0
2012-08-21 13:00:00,34.45,34.45,34.42,34.44,78600.0,25.0896,25.0896,25.0677,25.0823,78600.0
2012-08-21 13:05:00,34.44,34.44,34.43,34.44,22200.0,25.0823,25.0823,25.075,25.0823,22200.0
2012-08-21 13:10:00,34.44,34.44,34.4,34.42,62300.0,25.0823,25.0823,25.0531,25.0677,62300.0
2012-08-21 13:15:00,34.41,34.44,34.41,34.44,22300.0,25.0604,25.0823,25.0604,25.0823,22300.0
2012-08-21 13:20:00,34.44,34.44,34.42,34.42,22300.0,25.0823,25.0823,25.0677,25.0677,22300.0
2012-08-21 13:25:00,34.42,34.43,34.39,34.4,54100.0,25.0677,25.075,25.0459,25.0531,54100.0
2012-08-21 13:30:00,34.39,34.4,34.39,34.39,27200.0,25.0459,25.0531,25.0459,25.0459,27200.0
2012-08-21 13:35:00,34.39,34.4,34.38,34.39,138400.0,25.0459,25.0531,25.0386,25.0459,138400.0
2012-08-21 13:40:00,34.39,34.4,34.35,34.35,128600.0,25.0459,25.0531,25.0167,25.0167,128600.0
2012-08-21 13:45:00,34.35,34.36,34.32,34.32,74200.0,25.0167,25.024,24.9949,24.9949,74200.0
2012-08-21 13:50:00,34.32,34.34,34.31,34.34,52000.0,24.9949,25.0094,24.9876,25.0094,52000.0
2012-08-21 13:55:00,34.34,34.37,34.33,34.37,30300.0,25.0094,25.0313,25.0022,25.0313,30300.0
2012-08-21 14:00:00,34.37,34.38,34.36,34.37,49700.0,25.0313,25.0386,25.024,25.0313,49700.0
2012-08-21 14:05:00,34.37,34.39,34.36,34.37,50700.0,25.0313,25.0459,25.024,25.0313,50700.0
2012-08-21 14:10:00,34.37,34.37,34.35,34.35,54300.0,25.0313,25.0313,25.0167,25.0167,54300.0
2012-08-21 14:15:00,34.35,34.37,34.33,34.34,104200.0,25.0167,25.0313,25.0022,25.0094,104200.0
2012-08-21 14:20:00,34.33,34.36,34.33,34.35,40100.0,25.0022,25.024,25.0022,25.0167,40100.0
2012-08-21 14:25:00,34.36,34.36,34.33,34.34,52800.0,25.024,25.024,25.0022,25.0094,52800.0
2012-08-21 14:30:00,34.34,34.35,34.33,34.35,35400.0,25.0094,25.0167,25.0022,25.0167,35400.0
2012-08-21 14:35:00,34.34,34.34,34.31,34.32,53000.0,25.0094,25.0094,24.9876,24.9949,53000.0
2012-08-21 14:40:00,34.31,34.32,34.29,34.29,52900.0,24.9876,24.9949,24.973,24.973,52900.0
2012-08-21 14:45:00,34.3,34.31,34.29,34.3,53900.0,24.9803,24.9876,24.973,24.9803,53900.0
2012-08-21 14:50:00,34.3,34.31,34.3,34.3,29400.0,24.9803,24.9876,24.9803,24.9803,29400.0
2012-08-21 14:55:00,34.3,34.32,34.3,34.3,48600.0,24.9803,24.9949,24.9803,24.9803,48600.0
2012-08-21 15:00:00,34.3,34.31,34.27,34.3,116100.0,24.9803,24.9876,24.9585,24.9803,116100.0
2012-08-21 15:05:00,34.3,34.3,34.28,34.29,43700.0,24.9803,24.9803,24.9657,24.973,43700.0
2012-08-21 15:10:00,34.29,34.29,34.24,34.25,218700.0,24.973,24.973,24.9366,24.9439,218700.0
2012-08-21 15:15:00,34.26,34.26,34.22,34.23,124000.0,24.9512,24.9512,24.922,24.9293,124000.0
2012-08-21 15:20:00,34.22,34.27,34.22,34.26,76000.0,24.922,24.9585,24.922,24.9512,76000.0
2012-08-21 15:25:00,34.26,34.27,34.24,34.27,45300.0,24.9512,24.9585,24.9366,24.9585,45300.0
2012-08-21 15:30:00,34.27,34.3,34.26,34.27,58100.0,24.9585,24.9803,24.9512,24.9585,58100.0
2012-08-21 15:35:00,34.28,34.34,34.27,34.33,137800.0,24.9657,25.0094,24.9585,25.0022,137800.0
2012-08-21 15:40:00,34.33,34.36,34.32,34.33,125000.0,25.0022,25.024,24.9949,25.0022,125000.0
2012-08-21 15:45:00,34.34,34.37,34.33,34.34,155700.0,25.0094,25.0313,25.0022,25.0094,155700.0
2012-08-21 15:50:00,34.34,34.35,34.33,34.35,144000.0,25.0094,25.0167,25.0022,25.0167,144000.0
2012-08-21 15:55:00,34.35,34.37,34.29,34.29,833000.0,25.0167,25.0313,24.973,24.973,833000.0
2012-08-22 09:30:00,34.06,34.12,34.05,34.1,335500.0,24.8055,24.8492,24.7982,24.8347,335500.0
2012-08-22 09:35:00,34.1,34.13,34.06,34.07,392900.0,24.8347,24.8565,24.8055,24.8128,392900.0
2012-08-22 09:40:00,34.07,34.13,34.03,34.12,198700.0,24.8128,24.8565,24.7837,24.8492,198700.0
2012-08-22 09:45:00,34.13,34.22,34.13,34.19,176900.0,24.8565,24.922,24.8565,24.9002,176900.0
2012-08-22 09:50:00,34.18,34.2,34.15,34.16,65000.0,24.8929,24.9075,24.8711,24.8784,65000.0
2012-08-22 09:55:00,34.15,34.16,34.12,34.14,19800.0,24.8711,24.8784,24.8492,24.8638,19800.0
2012-08-22 10:00:00,34.15,34.18,34.11,34.16,51300.0,24.8711,24.8929,24.8419,24.8784,51300.0
2012-08-22 10:05:00,34.16,34.19,34.13,34.18,164900.0,24.8784,24.9002,24.8565,24.8929,164900.0
2012-08-22 10:10:00,34.17,34.17,34.11,34.11,56200.0,24.8856,24.8856,24.8419,24.8419,56200.0
2012-08-22 10:15:00,34.11,34.12,34.09,34.11,71900.0,24.8419,24.8492,24.8274,24.8419,71900.0
2012-08-22 10:20:00,34.11,34.14,34.11,34.14,35000.0,24.8419,24.8638,24.8419,24.8638,35000.0
2012-08-22 10:25:00,34.15,34.16,34.14,34.15,26400.0,24.8711,24.8784,24.8638,24.8711,26400.0
2012-08-22 10:30:00,34.16,34.17,34.12,34.12,23800.0,24.8784,24.8856,24.8492,24.8492,23800.0
2012-08-22 10:35:00,34.13,34.15,34.09,34.1,89500.0,24.8565,24.8711,24.8274,24.8347,89500.0
2012-08-22 10:40:00,34.11,34.12,34.09,34.09,22100.0,24.8419,24.8492,24.8274,24.8274,22100.0
2012-08-22 10:45:00,34.1,34.11,34.02,34.03,177400.0,24.8347,24.8419,24.7764,24.7837,177400.0
2012-08-22 10:50:00,34.03,34.03,34.01,34.01,89900.0,24.7837,24.7837,24.7691,24.7691,89900.0
2012-08-22 10:55:00,34.02,34.06,34.02,34.04,117200.0,24.7764,24.8055,24.7764,24.791,117200.0
2012-08-22 11:00:00,34.04,34.07,34.03,34.07,48400.0,24.791,24.8128,24.7837,24.8128,48400.0
2012-08-22 11:05:00,34.06,34.11,34.06,34.09,143800.0,24.8055,24.8419,24.8055,24.8274,143800.0
2012-08-22 11:10:00,34.09,34.1,34.05,34.05,69300.0,24.8274,24.8347,24.7982,24.7982,69300.0
2012-08-22 11:15:00,34.06,34.08,34.04,34.05,82800.0,24.8055,24.8201,24.791,24.7982,82800.0
2012-08-22 11:20:00,34.05,34.07,34.04,34.06,106200.0,24.7982,24.8128,24.791,24.8055,106200.0
2012-08-22 11:25:00,34.05,34.08,34.04,34.07,63700.0,24.7982,24.8201,24.791,24.8128,63700.0
2012-08-22 11:30:00,34.06,34.06,34.03,34.05,104200.0,24.8055,24.8055,24.7837,24.7982,104200.0
2012-08-22 11:35:00,34.05,34.08,34.04,34.06,58400.0,24.7982,24.8201,24.791,24.8055,58400.0
2012-08-22 11:40:00,34.05,34.08,34.05,34.07,44700.0,24.7982,24.8201,24.7982,24.8128,44700.0
2012-08-22 11:45:00,34.07,34.08,34.05,34.06,27100.0,24.8128,24.8201,24.7982,24.8055,27100.0
2012-08-22 11:50:00,34.07,34.08,34.06,34.08,15500.0,24.8128,24.8201,24.8055,24.8201,15500.0
2012-08-22 11:55:00,34.07,34.08,34.06,34.07,90300.0,24.8128,24.8201,24.8055,24.8128,90300.0
2012-08-22 12:00:00,34.07,34.08,34.05,34.08,67800.0,24.8128,24.8201,24.7982,24.8201,67800.0
2012-08-22 12:05:00,34.08,34.09,34.05,34.06,48900.0,24.8201,24.8274,24.7982,24.8055,48900.0
2012-08-22 12:10:00,34.06,34.07,34.06,34.07,13700.0,24.8055,24.8128,24.8055,24.8128,13700.0
2012-08-22 12:15:00,34.06,34.07,34.05,34.05,21300.0,24.8055,24.8128,24.7982,24.7982,21300.0
2012-08-22 12:20:00,34.05,34.05,34.01,34.02,243300.0,24.7982,24.7982,24.7691,24.7764,243300.0
2012-08-22 12:25:00,34.02,34.03,34.01,34.02,100100.0,24.7764,24.7837,24.7691,24.7764,100100.0
2012-08-22 12:30:00,34.02,34.02,33.97,33.98,98000.0,24.7764,24.7764,24.74,24.7473,98000.0
2012-08-22 12:35:00,33.97,33.99,33.95,33.98,110900.0,24.74,24.7545,24.7254,24.7473,110900.0
2012-08-22 12:40:00,33.97,34.0,33.97,33.98,45500.0,24.74,24.7618,24.74,24.7473,45500.0
2012-08-22 12:45:00,33.98,33.99,33.98,33.98,9300.0,24.7473,24.7545,24.7473,24.7473,9300.0
2012-08-22 12:50:00,33.99,34.0,33.97,33.98,80200.0,24.7545,24.7618,24.74,24.7473,80200.0
2012-08-22 12:55:00,33.98,33.98,33.97,33.97,39300.0,24.7473,24.7473,24.74,24.74,39300.0
2012-08-22 13:00:00,33.97,34.0,33.97,33.99,66500.0,24.74,24.7618,24.74,24.7545,66500.0
2012-08-22 13:05:00,34.0,34.0,33.97,33.98,39500.0,24.7618,24.7618,24.74,24.7473,39500.0
2012-08-22 13:10:00,33.98,33.99,33.97,33.98,41200.0,24.7473,24.7545,24.74,24.7473,41200.0
2012-08-22 13:15:00,33.98,34.0,33.97,33.99,39400.0,24.7473,24.7618,24.74,24.7545,39400.0
2012-08-22 13:20:00,33.98,34.04,33.98,34.04,53300.0,24.7473,24.791,24.7473,24.791,53300.0
2012-08-22 13:25:00,34.04,34.05,34.03,34.03,54200.0,24.791,24.7982,24.7837,24.7837,54200.0
2012-08-22 13:30:00,34.03,34.05,34.02,34.04,43000.0,24.7837,24.7982,24.7764,24.791,43000.0
2012-08-22 13:35:00,34.04,34.05,34.03,34.04,12300.0,24.791,24.7982,24.7837,24.791,12300.0
2012-08-22 13:40:00,34.03,34.07,34.03,34.06,22800.0,24.7837,24.8128,24.7837,24.8055,22800.0
2012-08-22 13:45:00,34.06,34.06,34.04,34.04,69400.0,24.8055,24.8055,24.791,24.791,69400.0
2012-08-22 13:50:00,34.04,34.05,34.0,34.0,38000.0,24.791,24.7982,24.7618,24.7618,38000.0
2012-08-22 13:55:00,34.0,34.02,34.0,34.01,47600.0,24.7618,24.7764,24.7618,24.7691,47600.0
2012-08-22 14:00:00,34.0,34.17,34.0,34.12,195400.0,24.7618,24.8856,24.7618,24.8492,195400.0
2012-08-22 14:05:00,34.13,34.16,34.06,34.06,78100.0,24.8565,24.8784,24.8055,24.8055,78100.0
2012-08-22 14:10:00,34.07,34.13,34.06,34.07,32600.0,24.8128,24.8565,24.8055,24.8128,32600.0
2012-08-22 14:15:00,34.08,34.09,34.02,34.06,73600.0,24.8201,24.8274,24.7764,24.8055,73600.0
2012-08-22 14:20:00,34.06,34.1,34.05,34.05,54200.0,24.8055,24.8347,24.7982,24.7982,54200.0
2012-08-22 14:25:00,34.06,34.14,34.06,34.12,93100.0,24.8055,24.8638,24.8055,24.8492,93100.0
2012-08-22 14:30:00,34.12,34.24,34.1,34.24,583800.0,24.8492,24.9366,24.8347,24.9366,583800.0
2012-08-22 14:35:00,34.24,34.27,34.21,34.25,1120700.0,24.9366,24.9585,24.9148,24.9439,1120700.0
2012-08-22 14:40:00,34.24,34.29,34.24,34.27,66600.0,24.9366,24.973,24.9366,24.9585,66600.0
2012-08-22 14:45:00,34.27,34.35,34.27,34.3,185700.0,24.9585,25.0167,24.9585,24.9803,185700.0
2012-08-22 14:50:00,34.3,34.34,34.28,34.3,51900.0,24.9803,25.0094,24.9657,24.9803,51900.0
2012-08-22 14:55:00,34.3,34.33,34.29,34.31,46200.0,24.9803,25.0022,24.973,24.9876,46200.0
2012-08-22 15:00:00,34.3,34.31,34.27,34.27,86200.0,24.9803,24.9876,24.9585,24.9585,86200.0
2012-08-22 15:05:00,34.27,34.28,34.26,34.28,42100.0,24.9585,24.9657,24.9512,24.9657,42100.0
2012-08-22 15:10:00,34.29,34.3,34.24,34.24,115300.0,24.973,24.9803,24.9366,24.9366,115300.0
2012-08-22 15:15:00,34.24,34.25,34.21,34.21,51200.0,24.9366,24.9439,24.9148,24.9148,51200.0
2012-08-22 15:20:00,34.21,34.21,34.18,34.2,74400.0,24.9148,24.9148,24.8929,24.9075,74400.0
2012-08-22 15:25:00,34.19,34.22,34.19,34.2,82500.0,24.9002,24.922,24.9002,24.9075,82500.0
2012-08-22 15:30:00,34.2,34.24,34.18,34.2,64800.0,24.9075,24.9366,24.8929,24.9075,64800.0
2012-08-22 15:35:00,34.19,34.23,34.19,34.22,104400.0,24.9002,24.9293,24.9002,24.922,104400.0
2012-08-22 15:40:00,34.22,34.25,34.2,34.2,86700.0,24.922,24.9439,24.9075,24.9075,86700.0
2012-08-22 15:45:00,34.2,34.23,34.18,34.23,102900.0,24.9075,24.9293,24.8929,24.9293,102900.0
2012-08-22 15:50:00,34.23,34.29,34.22,34.27,288300.0,24.9293,24.973,24.922,24.9585,288300.0
2012-08-22 15:55:00,34.27,34.28,34.25,34.28,358600.0,24.9585,24.9657,24.9439,24.9657,358600.0
2012-08-23 09:30:00,34.45,34.48,34.36,34.43,313300.0,25.0896,25.1114,25.024,25.075,313300.0
2012-08-23 09:35:00,34.43,34.43,34.35,34.39,161700.0,25.075,25.075,25.0167,25.0459,161700.0
2012-08-23 09:40:00,34.39,34.44,34.38,34.44,158500.0,25.0459,25.0823,25.0386,25.0823,158500.0
2012-08-23 09:45:00,34.44,34.44,34.35,34.36,140800.0,25.0823,25.0823,25.0167,25.024,140800.0
2012-08-23 09:50:00,34.35,34.38,34.34,34.36,144200.0,25.0167,25.0386,25.0094,25.024,144200.0
2012-08-23 09:55:00,34.34,34.36,34.28,34.29,143700.0,25.0094,25.024,24.9657,24.973,143700.0
2012-08-23 10:00:00,34.29,34.32,34.27,34.29,210800.0,24.973,24.9949,24.9585,24.973,210800.0
2012-08-23 10:05:00,34.3,34.34,34.29,34.3,104300.0,24.9803,25.0094,24.973,24.9803,104300.0
2012-08-23 10:10:00,34.31,34.31,34.22,34.23,216400.0,24.9876,24.9876,24.922,24.9293,216400.0
2012-08-23 10:15:00,34.23,34.25,34.21,34.21,149100.0,24.9293,24.9439,24.9148,24.9148,149100.0
2012-08-23 10:20:00,34.21,34.3,34.2,34.3,159000.0,24.9148,24.9803,24.9075,24.9803,159000.0
2012-08-23 10:25:00,34.3,34.32,34.3,34.3,98700.0,24.9803,24.9949,24.9803,24.9803,98700.0
2012-08-23 10:30:00,34.3,34.35,34.27,34.31,96200.0,24.9803,25.0167,24.9585,24.9876,96200.0
2012-08-23 10:35:00,34.31,34.32,34.29,34.29,47500.0,24.9876,24.9949,24.973,24.973,47500.0
2012-08-23 10:40:00,34.3,34.31,34.27,34.29,33200.0,24.9803,24.9876,24.9585,24.973,33200.0
2012-08-23 10:45:00,34.29,34.34,34.29,34.32,85400.0,24.973,25.0094,24.973,24.9949,85400.0
2012-08-23 10:50:00,34.32,34.34,34.3,34.3,68000.0,24.9949,25.0094,24.9803,24.9803,68000.0
2012-08-23 10:55:00,34.31,34.32,34.28,34.3,106100.0,24.9876,24.9949,24.9657,24.9803,106100.0
2012-08-23 11:00:00,34.32,34.32,34.23,34.23,115900.0,24.9949,24.9949,24.9293,24.9293,115900.0
2012-08-23 11:05:00,34.23,34.29,34.23,34.28,36800.0,24.9293,24.973,24.9293,24.9657,36800.0
2012-08-23 11:10:00,34.27,34.31,34.26,34.3,34100.0,24.9585,24.9876,24.9512,24.9803,34100.0
2012-08-23 11:15:00,34.31,34.31,34.28,34.29,47000.0,24.9876,24.9876,24.9657,24.973,47000.0
2012-08-23 11:20:00,34.28,34.29,34.26,34.27,53700.0,24.9657,24.973,24.9512,24.9585,53700.0
2012-08-23 11:25:00,34.28,34.32,34.28,34.29,114100.0,24.9657,24.9949,24.9657,24.973,114100.0
2012-08-23 11:30:00,34.3,34.3,34.26,34.26,90000.0,24.9803,24.9803,24.9512,24.9512,90000.0
2012-08-23 11:35:00,34.25,34.27,34.23,34.23,70700.0,24.9439,24.9585,24.9293,24.9293,70700.0
2012-08-23 11:40:00,34.23,34.26,34.22,34.24,137400.0,24.9293,24.9512,24.922,24.9366,137400.0
2012-08-23 11:45:00,34.24,34.25,34.24,34.24,37800.0,24.9366,24.9439,24.9366,24.9366,37800.0
2012-08-23 11:50:00,34.25,34.27,34.25,34.27,104200.0,24.9439,24.9585,24.9439,24.9585,104200.0
2012-08-23 11:55:00,34.27,34.29,34.27,34.29,30100.0,24.9585,24.973,24.9585,24.973,30100.0
2012-08-23 12:00:00,34.29,34.31,34.26,34.3,567700.0,24.973,24.9876,24.9512,24.9803,567700.0
2012-08-23 12:05:00,34.29,34.35,34.27,34.32,192000.0,24.973,25.0167,24.9585,24.9949,192000.0
2012-08-23 12:10:00,34.33,34.34,34.28,34.28,26100.0,25.0022,25.0094,24.9657,24.9657,26100.0
2012-08-23 12:15:00,34.29,34.32,34.28,34.29,37200.0,24.973,24.9949,24.9657,24.973,37200.0
2012-08-23 12:20:00,34.29,34.29,34.26,34.29,54700.0,24.973,24.973,24.9512,24.973,54700.0
2012-08-23 12:25:00,34.29,34.29,34.26,34.28,13000.0,24.973,24.973,24.9512,24.9657,13000.0
2012-08-23 12:30:00,34.28,34.32,34.28,34.31,335000.0,24.9657,24.9949,24.9657,24.9876,335000.0
2012-08-23 12:35:00,34.31,34.32,34.28,34.29,31600.0,24.9876,24.9949,24.9657,24.973,31600.0
2012-08-23 12:40:00,34.3,34.33,34.29,34.31,19100.0,24.9803,25.0022,24.973,24.9876,19100.0
2012-08-23 12:45:00,34.31,34.31,34.29,34.29,11500.0,24.9876,24.9876,24.973,24.973,11500.0
2012-08-23 12:50:00,34.3,34.3,34.29,34.29,5900.0,24.9803,24.9803,24.973,24.973,5900.0
2012-08-23 12:55:00,34.28,34.28,34.26,34.27,27800.0,24.9657,24.9657,24.9512,24.9585,27800.0
2012-08-23 13:00:00,34.27,34.27,34.24,34.26,101700.0,24.9585,24.9585,24.9366,24.9512,101700.0
2012-08-23 13:05:00,34.26,34.26,34.25,34.25,47700.0,24.9512,24.9512,24.9439,24.9439,47700.0
2012-08-23 13:10:00,34.25,34.27,34.22,34.23,120500.0,24.9439,24.9585,24.922,24.9293,120500.0
2012-08-23 13:15:00,34.23,34.25,34.22,34.24,53300.0,24.9293,24.9439,24.922,24.9366,53300.0
2012-08-23 13:20:00,34.24,34.25,34.2,34.2,39400.0,24.9366,24.9439,24.9075,24.9075,39400.0
2012-08-23 13:25:00,34.2,34.23,34.17,34.19,99200.0,24.9075,24.9293,24.8856,24.9002,99200.0
2012-08-23 13:30:00,34.19,34.21,34.19,34.21,14700.0,24.9002,24.9148,24.9002,24.9148,14700.0
2012-08-23 13:35:00,34.21,34.23,34.21,34.22,22300.0,24.9148,24.9293,24.9148,24.922,22300.0
2012-08-23 13:40:00,34.21,34.23,34.2,34.22,18200.0,24.9148,24.9293,24.9075,24.922,18200.0
2012-08-23 13:45:00,34.22,34.22,34.21,34.22,10300.0,24.922,24.922,24.9148,24.922,10300.0
2012-08-23 13:50:00,34.22,34.25,34.2,34.24,43500.0,24.922,24.9439,24.9075,24.9366,43500.0
2012-08-23 13:55:00,34.24,34.25,34.23,34.24,10400.0,24.9366,24.9439,24.9293,24.9366,10400.0
2012-08-23 14:00:00,34.23,34.24,34.21,34.21,29700.0,24.9293,24.9366,24.9148,24.9148,29700.0
2012-08-23 14:05:00,34.21,34.24,34.21,34.23,35900.0,24.9148,24.9366,24.9148,24.9293,35900.0
2012-08-23 14:10:00,34.23,34.24,34.21,34.22,20300.0,24.9293,24.9366,24.9148,24.922,20300.0
2012-08-23 14:15:00,34.22,34.23,34.21,34.21,6700.0,24.922,24.9293,24.9148,24.9148,6700.0
2012-08-23 14:20:00,34.21,34.22,34.19,34.19,48400.0,24.9148,24.922,24.9002,24.9002,48400.0
2012-08-23 14:25:00,34.2,34.22,34.2,34.2,36400.0,24.9075,24.922,24.9075,24.9075,36400.0
2012-08-23 14:30:00,34.2,34.21,34.2,34.2,28200.0,24.9075,24.9148,24.9075,24.9075,28200.0
2012-08-23 14:35:00,34.2,34.23,34.2,34.22,41700.0,24.9075,24.9293,24.9075,24.922,41700.0
2012-08-23 14:40:00,34.21,34.23,34.21,34.23,30800.0,24.9148,24.9293,24.9148,24.9293,30800.0
2012-08-23 14:45:00,34.23,34.27,34.23,34.25,39000.0,24.9293,24.9585,24.9293,24.9439,39000.0
2012-08-23 14:50:00,34.25,34.26,34.22,34.22,24700.0,24.9439,24.9512,24.922,24.922,24700.0
2012-08-23 14:55:00,34.23,34.24,34.2,34.2,41100.0,24.9293,24.9366,24.9075,24.9075,41100.0
2012-08-23 15:00:00,34.2,34.22,34.2,34.2,26700.0,24.9075,24.922,24.9075,24.9075,26700.0
2012-08-23 15:05:00,34.2,34.25,34.2,34.25,42300.0,24.9075,24.9439,24.9075,24.9439,42300.0
2012-08-23 15:10:00,34.25,34.27,34.25,34.26,38200.0,24.9439,24.9585,24.9439,24.9512,38200.0
2012-08-23 15:15:00,34.26,34.27,34.25,34.25,39000.0,24.9512,24.9585,24.9439,24.9439,39000.0
2012-08-23 15:20:00,34.25,34.26,34.19,34.2,66000.0,24.9439,24.9512,24.9002,24.9075,66000.0
2012-08-23 15:25:00,34.19,34.22,34.18,34.22,51000.0,24.9002,24.922,24.8929,24.922,51000.0
2012-08-23 15:30:00,34.21,34.22,34.19,34.21,42400.0,24.9148,24.922,24.9002,24.9148,42400.0
2012-08-23 15:35:00,34.21,34.25,34.19,34.23,59300.0,24.9148,24.9439,24.9002,24.9293,59300.0
2012-08-23 15:40:00,34.22,34.23,34.2,34.21,185600.0,24.922,24.9293,24.9075,24.9148,185600.0
2012-08-23 15:45:00,34.2,34.23,34.2,34.2,107800.0,24.9075,24.9293,24.9075,24.9075,107800.0
2012-08-23 15:50:00,34.2,34.21,34.18,34.19,234000.0,24.9075,24.9148,24.8929,24.9002,234000.0
2012-08-23 15:55:00,34.19,34.22,34.18,34.21,568300.0,24.9002,24.922,24.8929,24.9148,568300.0
2012-08-24 09:30:00,34.0,34.04,33.95,33.99,199400.0,24.7618,24.791,24.7254,24.7545,199400.0
2012-08-24 09:35:00,33.99,34.02,33.94,33.95,139400.0,24.7545,24.7764,24.7181,24.7254,139400.0
2012-08-24 09:40:00,33.95,33.96,33.88,33.89,217600.0,24.7254,24.7327,24.6744,24.6817,217600.0
2012-08-24 09:45:00,33.89,33.9,33.86,33.87,337600.0,24.6817,24.689,24.6599,24.6671,337600.0
2012-08-24 09:50:00,33.88,33.89,33.84,33.86,352600.0,24.6744,24.6817,24.6453,24.6599,352600.0
2012-08-24 09:55:00,33.86,33.86,33.66,33.7,3070900.0,24.6599,24.6599,24.5142,24.5433,3070900.0
2012-08-24 10:00:00,33.7,33.78,33.69,33.76,601600.0,24.5433,24.6016,24.5361,24.587,601600.0
2012-08-24 10:05:00,33.77,33.83,33.76,33.83,293300.0,24.5943,24.638,24.587,24.638,293300.0
2012-08-24 10:10:00,33.82,33.9,33.82,33.83,110500.0,24.6307,24.689,24.6307,24.638,110500.0
2012-08-24 10:15:00,33.84,33.84,33.82,33.84,158500.0,24.6453,24.6453,24.6307,24.6453,158500.0
2012-08-24 10:20:00,33.83,33.86,33.82,33.84,177000.0,24.638,24.6599,24.6307,24.6453,177000.0
2012-08-24 10:25:00,33.84,33.85,33.84,33.84,84500.0,24.6453,24.6526,24.6453,24.6453,84500.0
2012-08-24 10:30:00,33.84,33.86,33.82,33.86,186300.0,24.6453,24.6599,24.6307,24.6599,186300.0
2012-08-24 10:35:00,33.85,33.95,33.84,33.95,499500.0,24.6526,24.7254,24.6453,24.7254,499500.0
2012-08-24 10:40:00,33.95,33.95,33.88,33.92,604800.0,24.7254,24.7254,24.6744,24.7036,604800.0
2012-08-24 10:45:00,33.92,33.95,33.91,33.91,186100.0,24.7036,24.7254,24.6963,24.6963,186100.0
2012-08-24 10:50:00,33.92,33.96,33.92,33.96,131200.0,24.7036,24.7327,24.7036,24.7327,131200.0
2012-08-24 10:55:00,33.96,33.98,33.94,33.95,110500.0,24.7327,24.7473,24.7181,24.7254,110500.0
2012-08-24 11:00:00,33.96,34.02,33.94,34.01,172500.0,24.7327,24.7764,24.7181,24.7691,172500.0
2012-08-24 11:05:00,34.0,34.02,33.99,34.0,125900.0,24.7618,24.7764,24.7545,24.7618,125900.0
2012-08-24 11:10:00,34.0,34.0,33.96,33.98,57800.0,24.7618,24.7618,24.7327,24.7473,57800.0
2012-08-24 11:15:00,33.98,34.14,33.98,34.11,349100.0,24.7473,24.8638,24.7473,24.8419,349100.0
2012-08-24 11:20:00,34.11,34.12,34.04,34.05,203800.0,24.8419,24.8492,24.791,24.7982,203800.0
2012-08-24 11:25:00,34.06,34.09,34.04,34.05,41100.0,24.8055,24.8274,24.791,24.7982,41100.0
2012-08-24 11:30:00,34.05,34.09,34.05,34.06,167500.0,24.7982,24.8274,24.7982,24.8055,167500.0
2012-08-24 11:35:00,34.07,34.08,34.05,34.05,110600.0,24.8128,24.8201,24.7982,24.7982,110600.0
2012-08-24 11:40:00,34.05,34.05,34.01,34.02,85300.0,24.7982,24.7982,24.7691,24.7764,85300.0
2012-08-24 11:45:00,34.02,34.03,34.01,34.01,68700.0,24.7764,24.7837,24.7691,24.7691,68700.0
2012-08-24 11:50:00,34.01,34.02,34.0,34.0,46800.0,24.7691,24.7764,24.7618,24.7618,46800.0
2012-08-24 11:55:00,34.0,34.03,34.0,34.02,104400.0,24.7618,24.7837,24.7618,24.7764,104400.0
2012-08-24 12:00:00,34.01,34.02,34.0,34.01,17000.0,24.7691,24.7764,24.7618,24.7691,17000.0
2012-08-24 12:05:00,34.0,34.03,34.0,34.03,49500.0,24.7618,24.7837,24.7618,24.7837,49500.0
2012-08-24 12:10:00,34.03,34.03,34.0,34.01,67600.0,24.7837,24.7837,24.7618,24.7691,67600.0
2012-08-24 12:15:00,34.02,34.02,34.01,34.01,21300.0,24.7764,24.7764,24.7691,24.7691,21300.0
2012-08-24 12:20:00,34.01,34.01,34.0,34.01,26800.0,24.7691,24.7691,24.7618,24.7691,26800.0
2012-08-24 12:25:00,34.01,34.01,34.0,34.01,48900.0,24.7691,24.7691,24.7618,24.7691,48900.0
2012-08-24 12:30:00,34.01,34.02,34.01,34.02,54700.0,24.7691,24.7764,24.7691,24.7764,54700.0
2012-08-24 12:35:00,34.02,34.02,34.0,34.0,56500.0,24.7764,24.7764,24.7618,24.7618,56500.0
2012-08-24 12:40:00,34.0,34.01,33.99,34.0,32400.0,24.7618,24.7691,24.7545,24.7618,32400.0
2012-08-24 12:45:00,34.01,34.04,34.01,34.04,77700.0,24.7691,24.791,24.7691,24.791,77700.0
2012-08-24 12:50:00,34.04,34.05,34.03,34.05,18500.0,24.791,24.7982,24.7837,24.7982,18500.0
2012-08-24 12:55:00,34.05,34.06,34.03,34.03,68400.0,24.7982,24.8055,24.7837,24.7837,68400.0
2012-08-24 13:00:00,34.04,34.04,34.01,34.01,21600.0,24.791,24.791,24.7691,24.7691,21600.0
2012-08-24 13:05:00,34.02,34.02,34.0,34.02,71900.0,24.7764,24.7764,24.7618,24.7764,71900.0
2012-08-24 13:10:00,34.01,34.01,34.0,34.0,40500.0,24.7691,24.7691,24.7618,24.7618,40500.0
2012-08-24 13:15:00,34.0,34.01,34.0,34.0,37300.0,24.7618,24.7691,24.7618,24.7618,37300.0
2012-08-24 13:20:00,34.01,34.01,34.0,34.01,43400.0,24.7691,24.7691,24.7618,24.7691,43400.0
2012-08-24 13:25:00,34.0,34.01,33.99,34.0,52600.0,24.7618,24.7691,24.7545,24.7618,52600.0
2012-08-24 13:30:00,34.0,34.02,33.99,34.02,62400.0,24.7618,24.7764,24.7545,24.7764,62400.0
2012-08-24 13:35:00,34.02,34.02,34.01,34.02,46900.0,24.7764,24.7764,24.7691,24.7764,46900.0
2012-08-24 13:40:00,34.02,34.05,34.01,34.05,91600.0,24.7764,24.7982,24.7691,24.7982,91600.0
2012-08-24 13:45:00,34.05,34.09,34.05,34.09,75300.0,24.7982,24.8274,24.7982,24.8274,75300.0
2012-08-24 13:50:00,34.08,34.09,34.08,34.09,6200.0,24.8201,24.8274,24.8201,24.8274,6200.0
2012-08-24 13:55:00,34.08,34.09,34.05,34.05,102600.0,24.8201,24.8274,24.7982,24.7982,102600.0
2012-08-24 14:00:00,34.05,34.07,34.05,34.05,66700.0,24.7982,24.8128,24.7982,24.7982,66700.0
2012-08-24 14:05:00,34.05,34.06,34.04,34.04,78300.0,24.7982,24.8055,24.791,24.791,78300.0
2012-08-24 14:10:00,34.04,34.05,34.02,34.02,51400.0,24.791,24.7982,24.7764,24.7764,51400.0
2012-08-24 14:15:00,34.02,34.02,34.01,34.01,68000.0,24.7764,24.7764,24.7691,24.7691,68000.0
2012-08-24 14:20:00,34.01,34.03,34.0,34.03,115600.0,24.7691,24.7837,24.7618,24.7837,115600.0
2012-08-24 14:25:00,34.02,34.02,34.01,34.02,41500.0,24.7764,24.7764,24.7691,24.7764,41500.0
2012-08-24 14:30:00,34.01,34.02,34.0,34.02,84500.0,24.7691,24.7764,24.7618,24.7764,84500.0
2012-08-24 14:35:00,34.01,34.02,33.99,34.0,142800.0,24.7691,24.7764,24.7545,24.7618,142800.0
2012-08-24 14:40:00,33.99,34.0,33.98,33.99,102900.0,24.7545,24.7618,24.7473,24.7545,102900.0
2012-08-24 14:45:00,33.98,33.98,33.97,33.97,61500.0,24.7473,24.7473,24.74,24.74,61500.0
2012-08-24 14:50:00,33.97,33.98,33.96,33.97,68200.0,24.74,24.7473,24.7327,24.74,68200.0
2012-08-24 14:55:00,33.96,33.99,33.96,33.99,75600.0,24.7327,24.7545,24.7327,24.7545,75600.0
2012-08-24 15:00:00,33.99,33.99,33.97,33.97,84400.0,24.7545,24.7545,24.74,24.74,84400.0
2012-08-24 15:05:00,33.97,33.97,33.95,33.97,85400.0,24.74,24.74,24.7254,24.74,85400.0
2012-08-24 15:10:00,33.97,33.98,33.96,33.98,56300.0,24.74,24.7473,24.7327,24.7473,56300.0
2012-08-24 15:15:00,33.98,34.03,33.98,34.0,214500.0,24.7473,24.7837,24.7473,24.7618,214500.0
2012-08-24 15:20:00,34.01,34.01,33.98,34.0,210700.0,24.7691,24.7691,24.7473,24.7618,210700.0
2012-08-24 15:25:00,34.01,34.03,34.01,34.02,93400.0,24.7691,24.7837,24.7691,24.7764,93400.0
2012-08-24 15:30:00,34.03,34.03,34.0,34.01,121200.0,24.7837,24.7837,24.7618,24.7691,121200.0
2012-08-24 15:35:00,34.01,34.02,34.0,34.02,81600.0,24.7691,24.7764,24.7618,24.7764,81600.0
2012-08-24 15:40:00,34.02,34.06,34.01,34.05,107600.0,24.7764,24.8055,24.7691,24.7982,107600.0
2012-08-24 15:45:00,34.05,34.08,34.03,34.06,343400.0,24.7982,24.8201,24.7837,24.8055,343400.0
2012-08-24 15:50:00,34.05,34.06,34.0,34.01,492900.0,24.7982,24.8055,24.7618,24.7691,492900.0
2012-08-24 15:55:00,34.0,34.03,33.98,34.03,708000.0,24.7618,24.7837,24.7473,24.7837,708000.0
2012-08-27 09:30:00,33.81,33.81,33.72,33.73,463500.0,24.6234,24.6234,24.5579,24.5652,463500.0
2012-08-27 09:35:00,33.73,33.75,33.62,33.63,668600.0,24.5652,24.5798,24.4851,24.4924,668600.0
2012-08-27 09:40:00,33.63,33.63,33.56,33.56,305100.0,24.4924,24.4924,24.4414,24.4414,305100.0
2012-08-27 09:45:00,33.56,33.6,33.54,33.59,740200.0,24.4414,24.4705,24.4268,24.4632,740200.0
2012-08-27 09:50:00,33.59,33.59,33.56,33.56,338900.0,24.4632,24.4632,24.4414,24.4414,338900.0
2012-08-27 09:55:00,33.56,33.57,33.52,33.52,162000.0,24.4414,24.4487,24.4122,24.4122,162000.0
2012-08-27 10:00:00,33.52,33.54,33.5,33.54,339500.0,24.4122,24.4268,24.3977,24.4268,339500.0
2012-08-27 10:05:00,33.53,33.53,33.41,33.43,1158900.0,24.4195,24.4195,24.3321,24.3467,1158900.0
2012-08-27 10:10:00,33.44,33.5,33.43,33.5,267300.0,24.354,24.3977,24.3467,24.3977,267300.0
2012-08-27 10:15:00,33.5,33.55,33.5,33.53,156300.0,24.3977,24.4341,24.3977,24.4195,156300.0
2012-08-27 10:20:00,33.54,33.56,33.51,33.56,213300.0,24.4268,24.4414,24.405,24.4414,213300.0
2012-08-27 10:25:00,33.56,33.56,33.48,33.52,207600.0,24.4414,24.4414,24.3831,24.4122,207600.0
2012-08-27 10:30:00,33.52,33.53,33.48,33.49,65800.0,24.4122,24.4195,24.3831,24.3904,65800.0
2012-08-27 10:35:00,33.49,33.51,33.48,33.5,60900.0,24.3904,24.405,24.3831,24.3977,60900.0
2012-08-27 10:40:00,33.49,33.5,33.48,33.49,76300.0,24.3904,24.3977,24.3831,24.3904,76300.0
2012-08-27 10:45:00,33.49,33.52,33.49,33.51,96700.0,24.3904,24.4122,24.3904,24.405,96700.0
2012-08-27 10:50:00,33.52,33.56,33.51,33.53,104400.0,24.4122,24.4414,24.405,24.4195,104400.0
2012-08-27 10:55:00,33.52,33.52,33.47,33.51,109900.0,24.4122,24.4122,24.3758,24.405,109900.0
2012-08-27 11:00:00,33.5,33.54,33.5,33.54,28700.0,24.3977,24.4268,24.3977,24.4268,28700.0
2012-08-27 11:05:00,33.54,33.6,33.54,33.6,88400.0,24.4268,24.4705,24.4268,24.4705,88400.0
2012-08-27 11:10:00,33.6,33.61,33.58,33.6,67000.0,24.4705,24.4778,24.4559,24.4705,67000.0
2012-08-27 11:15:00,33.6,33.65,33.59,33.64,155100.0,24.4705,24.5069,24.4632,24.4996,155100.0
2012-08-27 11:20:00,33.65,33.65,33.63,33.63,62700.0,24.5069,24.5069,24.4924,24.4924,62700.0
2012-08-27 11:25:00,33.63,33.65,33.63,33.64,28500.0,24.4924,24.5069,24.4924,24.4996,28500.0
2012-08-27 11:30:00,33.64,33.68,33.64,33.64,102100.0,24.4996,24.5288,24.4996,24.4996,102100.0
2012-08-27 11:35:00,33.64,33.65,33.63,33.64,18300.0,24.4996,24.5069,24.4924,24.4996,18300.0
2012-08-27 11:40:00,33.63,33.63,33.6,33.61,149600.0,24.4924,24.4924,24.4705,24.4778,149600.0
2012-08-27 11:45:00,33.62,33.63,33.6,33.62,59100.0,24.4851,24.4924,24.4705,24.4851,59100.0
2012-08-27 11:50:00,33.62,33.62,33.6,33.62,45100.0,24.4851,24.4851,24.4705,24.4851,45100.0
2012-08-27 11:55:00,33.61,33.62,33.61,33.61,38100.0,24.4778,24.4851,24.4778,24.4778,38100.0
2012-08-27 12:00:00,33.61,33.63,33.61,33.62,23000.0,24.4778,24.4924,24.4778,24.4851,23000.0
2012-08-27 12:05:00,33.61,33.63,33.61,33.63,38400.0,24.4778,24.4924,24.4778,24.4924,38400.0
2012-08-27 12:10:00,33.62,33.65,33.62,33.65,28100.0,24.4851,24.5069,24.4851,24.5069,28100.0
2012-08-27 12:15:00,33.65,33.65,33.63,33.63,30100.0,24.5069,24.5069,24.4924,24.4924,30100.0
2012-08-27 12:20:00,33.63,33.64,33.63,33.64,57900.0,24.4924,24.4996,24.4924,24.4996,57900.0
2012-08-27 12:25:00,33.64,33.64,33.62,33.62,25300.0,24.4996,24.4996,24.4851,24.4851,25300.0
2012-08-27 12:30:00,33.62,33.63,33.61,33.61,10900.0,24.4851,24.4924,24.4778,24.4778,10900.0
2012-08-27 12:35:00,33.62,33.63,33.62,33.62,27200.0,24.4851,24.4924,24.4851,24.4851,27200.0
2012-08-27 12:40:00,33.63,33.63,33.62,33.63,11400.0,24.4924,24.4924,24.4851,24.4924,11400.0
2012-08-27 12:45:00,33.62,33.64,33.62,33.63,18600.0,24.4851,24.4996,24.4851,24.4924,18600.0
2012-08-27 12:50:00,33.63,33.64,33.62,33.63,33300.0,24.4924,24.4996,24.4851,24.4924,33300.0
2012-08-27 12:55:00,33.63,33.63,33.61,33.63,41300.0,24.4924,24.4924,24.4778,24.4924,41300.0
2012-08-27 13:00:00,33.63,33.67,33.62,33.66,98200.0,24.4924,24.5215,24.4851,24.5142,98200.0
2012-08-27 13:05:00,33.66,33.67,33.65,33.66,60200.0,24.5142,24.5215,24.5069,24.5142,60200.0
2012-08-27 13:10:00,33.66,33.67,33.65,33.67,50600.0,24.5142,24.5215,24.5069,24.5215,50600.0
2012-08-27 13:15:00,33.67,33.67,33.66,33.66,47600.0,24.5215,24.5215,24.5142,24.5142,47600.0
2012-08-27 13:20:00,33.67,33.67,33.66,33.67,32700.0,24.5215,24.5215,24.5142,24.5215,32700.0
2012-08-27 13:25:00,33.66,33.67,33.64,33.66,148000.0,24.5142,24.5215,24.4996,24.5142,148000.0
2012-08-27 13:30:00,33.65,33.65,33.63,33.64,27600.0,24.5069,24.5069,24.4924,24.4996,27600.0
2012-08-27 13:35:00,33.64,33.64,33.63,33.64,10200.0,24.4996,24.4996,24.4924,24.4996,10200.0
2012-08-27 13:40:00,33.64,33.64,33.59,33.6,121500.0,24.4996,24.4996,24.4632,24.4705,121500.0
2012-08-27 13:45:00,33.6,33.61,33.59,33.59,66000.0,24.4705,24.4778,24.4632,24.4632,66000.0
2012-08-27 13:50:00,33.6,33.63,33.59,33.62,45800.0,24.4705,24.4924,24.4632,24.4851,45800.0
2012-08-27 13:55:00,33.62,33.62,33.61,33.61,21500.0,24.4851,24.4851,24.4778,24.4778,21500.0
2012-08-27 14:00:00,33.62,33.62,33.61,33.62,14500.0,24.4851,24.4851,24.4778,24.4851,14500.0
2012-08-27 14:05:00,33.62,33.62,33.6,33.6,49400.0,24.4851,24.4851,24.4705,24.4705,49400.0
2012-08-27 14:10:00,33.6,33.61,33.59,33.61,58200.0,24.4705,24.4778,24.4632,24.4778,58200.0
2012-08-27 14:15:00,33.6,33.61,33.57,33.59,142500.0,24.4705,24.4778,24.4487,24.4632,142500.0
2012-08-27 14:20:00,33.59,33.6,33.58,33.59,48900.0,24.4632,24.4705,24.4559,24.4632,48900.0
2012-08-27 14:25:00,33.59,33.6,33.58,33.58,38500.0,24.4632,24.4705,24.4559,24.4559,38500.0
2012-08-27 14:30:00,33.59,33.6,33.58,33.58,136400.0,24.4632,24.4705,24.4559,24.4559,136400.0
2012-08-27 14:35:00,33.58,33.59,33.57,33.59,169600.0,24.4559,24.4632,24.4487,24.4632,169600.0
2012-08-27 14:40:00,33.6,33.6,33.59,33.59,58200.0,24.4705,24.4705,24.4632,24.4632,58200.0
2012-08-27 14:45:00,33.59,33.59,33.57,33.57,79800.0,24.4632,24.4632,24.4487,24.4487,79800.0
2012-08-27 14:50:00,33.57,33.58,33.56,33.57,57800.0,24.4487,24.4559,24.4414,24.4487,57800.0
2012-08-27 14:55:00,33.57,33.59,33.57,33.59,165600.0,24.4487,24.4632,24.4487,24.4632,165600.0
2012-08-27 15:00:00,33.59,33.59,33.58,33.59,76400.0,24.4632,24.4632,24.4559,24.4632,76400.0
2012-08-27 15:05:00,33.59,33.59,33.55,33.56,130500.0,24.4632,24.4632,24.4341,24.4414,130500.0
2012-08-27 15:10:00,33.56,33.56,33.53,33.53,95600.0,24.4414,24.4414,24.4195,24.4195,95600.0
2012-08-27 15:15:00,33.53,33.56,33.52,33.56,120800.0,24.4195,24.4414,24.4122,24.4414,120800.0
2012-08-27 15:20:00,33.55,33.55,33.53,33.54,146700.0,24.4341,24.4341,24.4195,24.4268,146700.0
2012-08-27 15:25:00,33.54,33.58,33.53,33.55,180800.0,24.4268,24.4559,24.4195,24.4341,180800.0
2012-08-27 15:30:00,33.55,33.56,33.55,33.56,50500.0,24.4341,24.4414,24.4341,24.4414,50500.0
2012-08-27 15:35:00,33.56,33.59,33.54,33.55,210000.0,24.4414,24.4632,24.4268,24.4341,210000.0
2012-08-27 15:40:00,33.55,33.57,33.52,33.53,403500.0,24.4341,24.4487,24.4122,24.4195,403500.0
2012-08-27 15:45:00,33.53,33.57,33.52,33.57,276200.0,24.4195,24.4487,24.4122,24.4487,276200.0
2012-08-27 15:50:00,33.57,33.57,33.52,33.53,548100.0,24.4487,24.4487,24.4122,24.4195,548100.0
2012-08-27 15:55:00,33.53,33.56,33.49,33.54,1434300.0,24.4195,24.4414,24.3904,24.4268,1434300.0
2012-08-28 09:30:00,33.57,33.6,33.5,33.52,385300.0,24.4487,24.4705,24.3977,24.4122,385300.0
2012-08-28 09:35:00,33.52,33.56,33.51,33.55,296600.0,24.4122,24.4414,24.405,24.4341,296600.0
2012-08-28 09:40:00,33.55,33.56,33.53,33.56,147500.0,24.4341,24.4414,24.4195,24.4414,147500.0
2012-08-28 09:45:00,33.56,33.59,33.55,33.58,99300.0,24.4414,24.4632,24.4341,24.4559,99300.0
2012-08-28 09:50:00,33.58,33.59,33.48,33.49,245400.0,24.4559,24.4632,24.3831,24.3904,245400.0
2012-08-28 09:55:00,33.49,33.5,33.4,33.46,422900.0,24.3904,24.3977,24.3249,24.3685,422900.0
2012-08-28 10:00:00,33.46,33.51,33.41,33.48,225200.0,24.3685,24.405,24.3321,24.3831,225200.0
2012-08-28 10:05:00,33.48,33.54,33.45,33.5,209300.0,24.3831,24.4268,24.3613,24.3977,209300.0
2012-08-28 10:10:00,33.5,33.56,33.49,33.53,115100.0,24.3977,24.4414,24.3904,24.4195,115100.0
2012-08-28 10:15:00,33.53,33.56,33.52,33.55,45300.0,24.4195,24.4414,24.4122,24.4341,45300.0
2012-08-28 10:20:00,33.55,33.65,33.55,33.62,144500.0,24.4341,24.5069,24.4341,24.4851,144500.0
2012-08-28 10:25:00,33.63,33.66,33.61,33.64,222400.0,24.4924,24.5142,24.4778,24.4996,222400.0
2012-08-28 10:30:00,33.65,33.69,33.62,33.62,145300.0,24.5069,24.5361,24.4851,24.4851,145300.0
2012-08-28 10:35:00,33.62,33.63,33.59,33.63,56500.0,24.4851,24.4924,24.4632,24.4924,56500.0
2012-08-28 10:40:00,33.63,33.64,33.58,33.58,159600.0,24.4924,24.4996,24.4559,24.4559,159600.0
2012-08-28 10:45:00,33.58,33.59,33.57,33.58,71700.0,24.4559,24.4632,24.4487,24.4559,71700.0
2012-08-28 10:50:00,33.58,33.59,33.56,33.58,255900.0,24.4559,24.4632,24.4414,24.4559,255900.0
2012-08-28 10:55:00,33.58,33.58,33.51,33.52,174900.0,24.4559,24.4559,24.405,24.4122,174900.0
2012-08-28 11:00:00,33.52,33.54,33.51,33.53,90300.0,24.4122,24.4268,24.405,24.4195,90300.0
2012-08-28 11:05:00,33.54,33.55,33.51,33.54,71100.0,24.4268,24.4341,24.405,24.4268,71100.0
2012-08-28 11:10:00,33.54,33.55,33.52,33.53,84100.0,24.4268,24.4341,24.4122,24.4195,84100.0
2012-08-28 11:15:00,33.53,33.56,33.52,33.55,51800.0,24.4195,24.4414,24.4122,24.4341,51800.0
2012-08-28 11:20:00,33.55,33.55,33.51,33.52,66400.0,24.4341,24.4341,24.405,24.4122,66400.0
2012-08-28 11:25:00,33.52,33.57,33.52,33.57,67400.0,24.4122,24.4487,24.4122,24.4487,67400.0
2012-08-28 11:30:00,33.57,33.57,33.54,33.55,45700.0,24.4487,24.4487,24.4268,24.4341,45700.0
2012-08-28 11:35:00,33.56,33.59,33.55,33.57,109900.0,24.4414,24.4632,24.4341,24.4487,109900.0
2012-08-28 11:40:00,33.57,33.57,33.56,33.56,65900.0,24.4487,24.4487,24.4414,24.4414,65900.0
2012-08-28 11:45:00,33.57,33.61,33.57,33.59,58500.0,24.4487,24.4778,24.4487,24.4632,58500.0
2012-08-28 11:50:00,33.58,33.58,33.56,33.56,28100.0,24.4559,24.4559,24.4414,24.4414,28100.0
2012-08-28 11:55:00,33.57,33.61,33.56,33.61,26700.0,24.4487,24.4778,24.4414,24.4778,26700.0
2012-08-28 12:00:00,33.61,33.64,33.61,33.64,86400.0,24.4778,24.4996,24.4778,24.4996,86400.0
2012-08-28 12:05:00,33.64,33.64,33.62,33.63,45700.0,24.4996,24.4996,24.4851,24.4924,45700.0
2012-08-28 12:10:00,33.63,33.63,33.62,33.62,13700.0,24.4924,24.4924,24.4851,24.4851,13700.0
2012-08-28 12:15:00,33.62,33.64,33.62,33.63,60000.0,24.4851,24.4996,24.4851,24.4924,60000.0
2012-08-28 12:20:00,33.63,33.64,33.62,33.62,14600.0,24.4924,24.4996,24.4851,24.4851,14600.0
2012-08-28 12:25:00,33.63,33.63,33.61,33.62,12400.0,24.4924,24.4924,24.4778,24.4851,12400.0
2012-08-28 12:30:00,33.62,33.63,33.6,33.62,51600.0,24.4851,24.4924,24.4705,24.4851,51600.0
2012-08-28 12:35:00,33.63,33.64,33.63,33.63,31700.0,24.4924,24.4996,24.4924,24.4924,31700.0
2012-08-28 12:40:00,33.63,33.64,33.62,33.63,58800.0,24.4924,24.4996,24.4851,24.4924,58800.0
2012-08-28 12:45:00,33.64,33.65,33.62,33.63,67800.0,24.4996,24.5069,24.4851,24.4924,67800.0
2012-08-28 12:50:00,33.62,33.63,33.62,33.62,15100.0,24.4851,24.4924,24.4851,24.4851,15100.0
2012-08-28 12:55:00,33.62,33.64,33.62,33.64,43600.0,24.4851,24.4996,24.4851,24.4996,43600.0
2012-08-28 13:00:00,33.64,33.64,33.6,33.6,29100.0,24.4996,24.4996,24.4705,24.4705,29100.0
2012-08-28 13:05:00,33.6,33.61,33.58,33.61,38500.0,24.4705,24.4778,24.4559,24.4778,38500.0
2012-08-28 13:10:00,33.6,33.6,33.57,33.57,40300.0,24.4705,24.4705,24.4487,24.4487,40300.0
2012-08-28 13:15:00,33.57,33.58,33.56,33.58,66200.0,24.4487,24.4559,24.4414,24.4559,66200.0
2012-08-28 13:20:00,33.56,33.56,33.54,33.56,110500.0,24.4414,24.4414,24.4268,24.4414,110500.0
2012-08-28 13:25:00,33.55,33.56,33.54,33.54,45400.0,24.4341,24.4414,24.4268,24.4268,45400.0
2012-08-28 13:30:00,33.55,33.56,33.54,33.56,86300.0,24.4341,24.4414,24.4268,24.4414,86300.0
2012-08-28 13:35:00,33.56,33.56,33.54,33.55,88500.0,24.4414,24.4414,24.4268,24.4341,88500.0
2012-08-28 13:40:00,33.55,33.55,33.53,33.54,106000.0,24.4341,24.4341,24.4195,24.4268,106000.0
2012-08-28 13:45:00,33.53,33.55,33.52,33.54,185200.0,24.4195,24.4341,24.4122,24.4268,185200.0
2012-08-28 13:50:00,33.54,33.55,33.52,33.52,24600.0,24.4268,24.4341,24.4122,24.4122,24600.0
2012-08-28 13:55:00,33.53,33.54,33.52,33.54,64600.0,24.4195,24.4268,24.4122,24.4268,64600.0
2012-08-28 14:00:00,33.52,33.56,33.52,33.56,93500.0,24.4122,24.4414,24.4122,24.4414,93500.0
2012-08-28 14:05:00,33.56,33.58,33.56,33.57,31400.0,24.4414,24.4559,24.4414,24.4487,31400.0
2012-08-28 14:10:00,33.58,33.59,33.56,33.59,49800.0,24.4559,24.4632,24.4414,24.4632,49800.0
2012-08-28 14:15:00,33.58,33.59,33.58,33.58,15400.0,24.4559,24.4632,24.4559,24.4559,15400.0
2012-08-28 14:20:00,33.58,33.65,33.58,33.64,233400.0,24.4559,24.5069,24.4559,24.4996,233400.0
2012-08-28 14:25:00,33.64,33.66,33.63,33.66,77500.0,24.4996,24.5142,24.4924,24.5142,77500.0
2012-08-28 14:30:00,33.66,33.67,33.65,33.65,60400.0,24.5142,24.5215,24.5069,24.5069,60400.0
2012-08-28 14:35:00,33.65,33.65,33.62,33.62,34300.0,24.5069,24.5069,24.4851,24.4851,34300.0
2012-08-28 14:40:00,33.62,33.65,33.62,33.64,32600.0,24.4851,24.5069,24.4851,24.4996,32600.0
2012-08-28 14:45:00,33.64,33.65,33.62,33.63,42100.0,24.4996,24.5069,24.4851,24.4924,42100.0
2012-08-28 14:50:00,33.63,33.64,33.6,33.62,17200.0,24.4924,24.4996,24.4705,24.4851,17200.0
2012-08-28 14:55:00,33.61,33.62,33.6,33.62,28600.0,24.4778,24.4851,24.4705,24.4851,28600.0
2012-08-28 15:00:00,33.62,33.63,33.62,33.63,17000.0,24.4851,24.4924,24.4851,24.4924,17000.0
2012-08-28 15:05:00,33.62,33.63,33.62,33.63,79100.0,24.4851,24.4924,24.4851,24.4924,79100.0
2012-08-28 15:10:00,33.63,33.63,33.61,33.63,18600.0,24.4924,24.4924,24.4778,24.4924,18600.0
2012-08-28 15:15:00,33.63,33.68,33.62,33.63,174500.0,24.4924,24.5288,24.4851,24.4924,174500.0
2012-08-28 15:20:00,33.63,33.63,33.61,33.63,74200.0,24.4924,24.4924,24.4778,24.4924,74200.0
2012-08-28 15:25:00,33.63,33.64,33.61,33.64,125200.0,24.4924,24.4996,24.4778,24.4996,125200.0
2012-08-28 15:30:00,33.63,33.65,33.63,33.65,136500.0,24.4924,24.5069,24.4924,24.5069,136500.0
2012-08-28 15:35:00,33.65,33.65,33.64,33.65,66700.0,24.5069,24.5069,24.4996,24.5069,66700.0
2012-08-28 15:40:00,33.65,33.66,33.63,33.66,121000.0,24.5069,24.5142,24.4924,24.5142,121000.0
2012-08-28 15:45:00,33.66,33.68,33.66,33.66,94200.0,24.5142,24.5288,24.5142,24.5142,94200.0
2012-08-28 15:50:00,33.65,33.66,33.63,33.65,348900.0,24.5069,24.5142,24.4924,24.5069,348900.0
2012-08-28 15:55:00,33.65,33.65,33.6,33.61,623200.0,24.5069,24.5069,24.4705,24.4778,623200.0
2012-08-29 09:30:00,33.59,33.63,33.56,33.61,335200.0,24.4632,24.4924,24.4414,24.4778,335200.0
2012-08-29 09:35:00,33.6,33.61,33.57,33.57,140400.0,24.4705,24.4778,24.4487,24.4487,140400.0
2012-08-29 09:40:00,33.57,33.57,33.53,33.54,79600.0,24.4487,24.4487,24.4195,24.4268,79600.0
2012-08-29 09:45:00,33.53,33.54,33.51,33.53,94500.0,24.4195,24.4268,24.405,24.4195,94500.0
2012-08-29 09:50:00,33.53,33.56,33.52,33.52,92400.0,24.4195,24.4414,24.4122,24.4122,92400.0
2012-08-29 09:55:00,33.51,33.52,33.46,33.47,305500.0,24.405,24.4122,24.3685,24.3758,305500.0
2012-08-29 10:00:00,33.47,33.49,33.46,33.48,140500.0,24.3758,24.3904,24.3685,24.3831,140500.0
2012-08-29 10:05:00,33.49,33.51,33.45,33.48,169100.0,24.3904,24.405,24.3613,24.3831,169100.0
2012-08-29 10:10:00,33.48,33.51,33.48,33.51,68400.0,24.3831,24.405,24.3831,24.405,68400.0
2012-08-29 10:15:00,33.51,33.53,33.47,33.48,61600.0,24.405,24.4195,24.3758,24.3831,61600.0
2012-08-29 10:20:00,33.47,33.48,33.45,33.45,111000.0,24.3758,24.3831,24.3613,24.3613,111000.0
2012-08-29 10:25:00,33.46,33.47,33.45,33.47,41600.0,24.3685,24.3758,24.3613,24.3758,41600.0
2012-08-29 10:30:00,33.46,33.46,33.43,33.43,101700.0,24.3685,24.3685,24.3467,24.3467,101700.0
2012-08-29 10:35:00,33.43,33.45,33.41,33.42,88600.0,24.3467,24.3613,24.3321,24.3394,88600.0
2012-08-29 10:40:00,33.41,33.43,33.4,33.42,49400.0,24.3321,24.3467,24.3249,24.3394,49400.0
2012-08-29 10:45:00,33.41,33.41,33.38,33.38,143700.0,24.3321,24.3321,24.3103,24.3103,143700.0
2012-08-29 10:50:00,33.39,33.39,33.34,33.36,152900.0,24.3176,24.3176,24.2812,24.2957,152900.0
2012-08-29 10:55:00,33.36,33.36,33.32,33.35,263200.0,24.2957,24.2957,24.2666,24.2884,263200.0
2012-08-29 11:00:00,33.36,33.38,33.36,33.36,23300.0,24.2957,24.3103,24.2957,24.2957,23300.0
2012-08-29 11:05:00,33.37,33.38,33.35,33.37,51400.0,24.303,24.3103,24.2884,24.303,51400.0
2012-08-29 11:10:00,33.37,33.38,33.35,33.36,58700.0,24.303,24.3103,24.2884,24.2957,58700.0
2012-08-29 11:15:00,33.36,33.38,33.34,33.38,51500.0,24.2957,24.3103,24.2812,24.3103,51500.0
2012-08-29 11:20:00,33.38,33.39,33.37,33.38,37200.0,24.3103,24.3176,24.303,24.3103,37200.0
2012-08-29 11:25:00,33.37,33.4,33.37,33.4,67500.0,24.303,24.3249,24.303,24.3249,67500.0
2012-08-29 11:30:00,33.4,33.43,33.39,33.42,55600.0,24.3249,24.3467,24.3176,24.3394,55600.0
2012-08-29 11:35:00,33.43,33.46,33.43,33.45,81000.0,24.3467,24.3685,24.3467,24.3613,81000.0
2012-08-29 11:40:00,33.45,33.47,33.44,33.44,65000.0,24.3613,24.3758,24.354,24.354,65000.0
2012-08-29 11:45:00,33.44,33.45,33.44,33.45,39600.0,24.354,24.3613,24.354,24.3613,39600.0
2012-08-29 11:50:00,33.45,33.46,33.44,33.45,43000.0,24.3613,24.3685,24.354,24.3613,43000.0
2012-08-29 11:55:00,33.44,33.45,33.44,33.44,16900.0,24.354,24.3613,24.354,24.354,16900.0
2012-08-29 12:00:00,33.44,33.45,33.44,33.44,5200.0,24.354,24.3613,24.354,24.354,5200.0
2012-08-29 12:05:00,33.44,33.45,33.44,33.45,137400.0,24.354,24.3613,24.354,24.3613,137400.0
2012-08-29 12:10:00,33.45,33.45,33.44,33.44,11400.0,24.3613,24.3613,24.354,24.354,11400.0
2012-08-29 12:15:00,33.44,33.45,33.44,33.45,4100.0,24.354,24.3613,24.354,24.3613,4100.0
2012-08-29 12:20:00,33.44,33.45,33.44,33.45,15400.0,24.354,24.3613,24.354,24.3613,15400.0
2012-08-29 12:25:00,33.45,33.45,33.44,33.44,80200.0,24.3613,24.3613,24.354,24.354,80200.0
2012-08-29 12:30:00,33.44,33.45,33.44,33.44,8300.0,24.354,24.3613,24.354,24.354,8300.0
2012-08-29 12:35:00,33.44,33.45,33.44,33.45,38300.0,24.354,24.3613,24.354,24.3613,38300.0
2012-08-29 12:40:00,33.45,33.45,33.45,33.45,100.0,24.3613,24.3613,24.3613,24.3613,100.0
2012-08-29 12:45:00,33.46,33.47,33.45,33.47,41600.0,24.3685,24.3758,24.3613,24.3758,41600.0
2012-08-29 12:50:00,33.47,33.47,33.46,33.46,11300.0,24.3758,24.3758,24.3685,24.3685,11300.0
2012-08-29 12:55:00,33.47,33.47,33.45,33.45,22200.0,24.3758,24.3758,24.3613,24.3613,22200.0
2012-08-29 13:00:00,33.45,33.48,33.45,33.48,21500.0,24.3613,24.3831,24.3613,24.3831,21500.0
2012-08-29 13:05:00,33.47,33.47,33.45,33.46,14600.0,24.3758,24.3758,24.3613,24.3685,14600.0
2012-08-29 13:10:00,33.46,33.5,33.46,33.5,52600.0,24.3685,24.3977,24.3685,24.3977,52600.0
2012-08-29 13:15:00,33.5,33.5,33.48,33.48,23300.0,24.3977,24.3977,24.3831,24.3831,23300.0
2012-08-29 13:20:00,33.48,33.53,33.48,33.51,50200.0,24.3831,24.4195,24.3831,24.405,50200.0
2012-08-29 13:25:00,33.5,33.51,33.5,33.51,22000.0,24.3977,24.405,24.3977,24.405,22000.0
2012-08-29 13:30:00,33.5,33.51,33.49,33.49,23600.0,24.3977,24.405,24.3904,24.3904,23600.0
2012-08-29 13:35:00,33.49,33.51,33.49,33.51,35400.0,24.3904,24.405,24.3904,24.405,35400.0
2012-08-29 13:40:00,33.5,33.53,33.5,33.53,50900.0,24.3977,24.4195,24.3977,24.4195,50900.0
2012-08-29 13:45:00,33.53,33.54,33.52,33.52,74500.0,24.4195,24.4268,24.4122,24.4122,74500.0
2012-08-29 13:50:00,33.53,33.53,33.52,33.52,25400.0,24.4195,24.4195,24.4122,24.4122,25400.0
2012-08-29 13:55:00,33.51,33.52,33.51,33.51,3500.0,24.405,24.4122,24.405,24.405,3500.0
2012-08-29 14:00:00,33.52,33.52,33.49,33.49,21700.0,24.4122,24.4122,24.3904,24.3904,21700.0
2012-08-29 14:05:00,33.49,33.49,33.48,33.49,6300.0,24.3904,24.3904,24.3831,24.3904,6300.0
2012-08-29 14:10:00,33.48,33.48,33.47,33.48,42600.0,24.3831,24.3831,24.3758,24.3831,42600.0
2012-08-29 14:15:00,33.48,33.5,33.48,33.49,33400.0,24.3831,24.3977,24.3831,24.3904,33400.0
2012-08-29 14:20:00,33.5,33.51,33.48,33.51,89300.0,24.3977,24.405,24.3831,24.405,89300.0
2012-08-29 14:25:00,33.51,33.51,33.5,33.51,24500.0,24.405,24.405,24.3977,24.405,24500.0
2012-08-29 14:30:00,33.51,33.51,33.49,33.49,60400.0,24.405,24.405,24.3904,24.3904,60400.0
2012-08-29 14:35:00,33.5,33.51,33.49,33.49,32100.0,24.3977,24.405,24.3904,24.3904,32100.0
2012-08-29 14:40:00,33.5,33.5,33.49,33.49,13300.0,24.3977,24.3977,24.3904,24.3904,13300.0
2012-08-29 14:45:00,33.49,33.5,33.48,33.48,20900.0,24.3904,24.3977,24.3831,24.3831,20900.0
2012-08-29 14:50:00,33.47,33.48,33.45,33.45,63800.0,24.3758,24.3831,24.3613,24.3613,63800.0
2012-08-29 14:55:00,33.45,33.47,33.45,33.45,33600.0,24.3613,24.3758,24.3613,24.3613,33600.0
2012-08-29 15:00:00,33.46,33.48,33.45,33.46,178200.0,24.3685,24.3831,24.3613,24.3685,178200.0
2012-08-29 15:05:00,33.45,33.46,33.45,33.45,24300.0,24.3613,24.3685,24.3613,24.3613,24300.0
2012-08-29 15:10:00,33.46,33.46,33.45,33.46,19200.0,24.3685,24.3685,24.3613,24.3685,19200.0
2012-08-29 15:15:00,33.45,33.46,33.45,33.45,22700.0,24.3613,24.3685,24.3613,24.3613,22700.0
2012-08-29 15:20:00,33.46,33.47,33.45,33.46,61000.0,24.3685,24.3758,24.3613,24.3685,61000.0
2012-08-29 15:25:00,33.46,33.48,33.46,33.48,38500.0,24.3685,24.3831,24.3685,24.3831,38500.0
2012-08-29 15:30:00,33.48,33.48,33.46,33.47,60700.0,24.3831,24.3831,24.3685,24.3758,60700.0
2012-08-29 15:35:00,33.47,33.48,33.47,33.47,22000.0,24.3758,24.3831,24.3758,24.3758,22000.0
2012-08-29 15:40:00,33.47,33.49,33.46,33.49,118800.0,24.3758,24.3904,24.3685,24.3904,118800.0
2012-08-29 15:45:00,33.48,33.49,33.46,33.46,98900.0,24.3831,24.3904,24.3685,24.3685,98900.0
2012-08-29 15:50:00,33.47,33.49,33.46,33.49,194500.0,24.3758,24.3904,24.3685,24.3904,194500.0
2012-08-29 15:55:00,33.49,33.5,33.48,33.49,590100.0,24.3904,24.3977,24.3831,24.3904,590100.0
2012-08-30 09:30:00,33.12,33.12,33.02,33.04,275600.0,24.1209,24.1209,24.0481,24.0627,275600.0
2012-08-30 09:35:00,33.05,33.09,33.03,33.09,117700.0,24.0699,24.0991,24.0554,24.0991,117700.0
2012-08-30 09:40:00,33.09,33.11,33.08,33.09,85600.0,24.0991,24.1136,24.0918,24.0991,85600.0
2012-08-30 09:45:00,33.1,33.14,33.1,33.11,106700.0,24.1064,24.1355,24.1064,24.1136,106700.0
2012-08-30 09:50:00,33.1,33.1,33.07,33.1,138800.0,24.1064,24.1064,24.0845,24.1064,138800.0
2012-08-30 09:55:00,33.1,33.1,33.06,33.07,103900.0,24.1064,24.1064,24.0772,24.0845,103900.0
2012-08-30 10:00:00,33.07,33.08,33.03,33.07,99000.0,24.0845,24.0918,24.0554,24.0845,99000.0
2012-08-30 10:05:00,33.08,33.08,33.05,33.08,88100.0,24.0918,24.0918,24.0699,24.0918,88100.0
2012-08-30 10:10:00,33.08,33.12,33.07,33.11,108900.0,24.0918,24.1209,24.0845,24.1136,108900.0
2012-08-30 10:15:00,33.11,33.12,33.08,33.1,185000.0,24.1136,24.1209,24.0918,24.1064,185000.0
2012-08-30 10:20:00,33.09,33.09,33.04,33.05,90100.0,24.0991,24.0991,24.0627,24.0699,90100.0
2012-08-30 10:25:00,33.05,33.05,33.0,33.0,282700.0,24.0699,24.0699,24.0335,24.0335,282700.0
2012-08-30 10:30:00,33.0,33.02,32.98,33.0,299000.0,24.0335,24.0481,24.019,24.0335,299000.0
2012-08-30 10:35:00,33.01,33.02,32.98,32.98,134900.0,24.0408,24.0481,24.019,24.019,134900.0
2012-08-30 10:40:00,32.97,32.99,32.95,32.96,108700.0,24.0117,24.0263,23.9971,24.0044,108700.0
2012-08-30 10:45:00,32.96,32.97,32.95,32.95,76500.0,24.0044,24.0117,23.9971,23.9971,76500.0
2012-08-30 10:50:00,32.95,32.95,32.92,32.92,102300.0,23.9971,23.9971,23.9753,23.9753,102300.0
2012-08-30 10:55:00,32.92,32.98,32.91,32.98,139800.0,23.9753,24.019,23.968,24.019,139800.0
2012-08-30 11:00:00,32.98,33.0,32.97,32.98,84600.0,24.019,24.0335,24.0117,24.019,84600.0
2012-08-30 11:05:00,32.98,33.0,32.98,32.99,74900.0,24.019,24.0335,24.019,24.0263,74900.0
2012-08-30 11:10:00,32.98,32.99,32.96,32.98,21100.0,24.019,24.0263,24.0044,24.019,21100.0
2012-08-30 11:15:00,32.97,33.01,32.96,33.0,88800.0,24.0117,24.0408,24.0044,24.0335,88800.0
2012-08-30 11:20:00,33.0,33.01,32.98,33.0,119700.0,24.0335,24.0408,24.019,24.0335,119700.0
2012-08-30 11:25:00,33.0,33.01,32.99,33.0,28400.0,24.0335,24.0408,24.0263,24.0335,28400.0
2012-08-30 11:30:00,33.01,33.01,32.98,32.99,21900.0,24.0408,24.0408,24.019,24.0263,21900.0
2012-08-30 11:35:00,32.98,33.0,32.98,32.99,23500.0,24.019,24.0335,24.019,24.0263,23500.0
2012-08-30 11:40:00,33.0,33.02,32.98,32.98,38300.0,24.0335,24.0481,24.019,24.019,38300.0
2012-08-30 11:45:00,32.99,33.0,32.97,33.0,40000.0,24.0263,24.0335,24.0117,24.0335,40000.0
2012-08-30 11:50:00,32.99,33.0,32.98,33.0,18200.0,24.0263,24.0335,24.019,24.0335,18200.0
2012-08-30 11:55:00,33.0,33.0,32.99,33.0,32500.0,24.0335,24.0335,24.0263,24.0335,32500.0
2012-08-30 12:00:00,32.99,33.0,32.97,32.98,47800.0,24.0263,24.0335,24.0117,24.019,47800.0
2012-08-30 12:05:00,32.98,32.99,32.97,32.98,30200.0,24.019,24.0263,24.0117,24.019,30200.0
2012-08-30 12:10:00,32.97,32.98,32.96,32.97,29600.0,24.0117,24.019,24.0044,24.0117,29600.0
2012-08-30 12:15:00,32.98,32.98,32.96,32.96,10400.0,24.019,24.019,24.0044,24.0044,10400.0
2012-08-30 12:20:00,32.96,32.97,32.96,32.97,34700.0,24.0044,24.0117,24.0044,24.0117,34700.0
2012-08-30 12:25:00,32.97,32.97,32.95,32.95,31700.0,24.0117,24.0117,23.9971,23.9971,31700.0
2012-08-30 12:30:00,32.95,32.99,32.95,32.99,39900.0,23.9971,24.0263,23.9971,24.0263,39900.0
2012-08-30 12:35:00,32.99,33.0,32.98,33.0,73500.0,24.0263,24.0335,24.019,24.0335,73500.0
2012-08-30 12:40:00,33.0,33.01,32.98,32.99,80800.0,24.0335,24.0408,24.019,24.0263,80800.0
2012-08-30 12:45:00,32.99,32.99,32.98,32.99,18600.0,24.0263,24.0263,24.019,24.0263,18600.0
2012-08-30 12:50:00,33.0,33.0,32.99,33.0,33700.0,24.0335,24.0335,24.0263,24.0335,33700.0
2012-08-30 12:55:00,33.0,33.01,33.0,33.0,24600.0,24.0335,24.0408,24.0335,24.0335,24600.0
2012-08-30 13:00:00,33.01,33.01,33.0,33.01,29200.0,24.0408,24.0408,24.0335,24.0408,29200.0
2012-08-30 13:05:00,33.01,33.02,32.99,33.0,120400.0,24.0408,24.0481,24.0263,24.0335,120400.0
2012-08-30 13:10:00,32.99,33.0,32.99,32.99,8400.0,24.0263,24.0335,24.0263,24.0263,8400.0
2012-08-30 13:15:00,32.99,33.0,32.99,32.99,4800.0,24.0263,24.0335,24.0263,24.0263,4800.0
2012-08-30 13:20:00,32.99,32.99,32.98,32.98,68100.0,24.0263,24.0263,24.019,24.019,68100.0
2012-08-30 13:25:00,32.98,32.99,32.97,32.99,57400.0,24.019,24.0263,24.0117,24.0263,57400.0
2012-08-30 13:30:00,32.99,33.0,32.99,32.99,5100.0,24.0263,24.0335,24.0263,24.0263,5100.0
2012-08-30 13:35:00,32.99,33.0,32.99,32.99,5600.0,24.0263,24.0335,24.0263,24.0263,5600.0
2012-08-30 13:40:00,32.99,33.01,32.99,33.01,125800.0,24.0263,24.0408,24.0263,24.0408,125800.0
2012-08-30 13:45:00,33.01,33.03,33.01,33.03,20000.0,24.0408,24.0554,24.0408,24.0554,20000.0
2012-08-30 13:50:00,33.03,33.03,33.01,33.02,114600.0,24.0554,24.0554,24.0408,24.0481,114600.0
2012-08-30 13:55:00,33.02,33.03,33.01,33.02,23100.0,24.0481,24.0554,24.0408,24.0481,23100.0
2012-08-30 14:00:00,33.02,33.03,33.02,33.02,15300.0,24.0481,24.0554,24.0481,24.0481,15300.0
2012-08-30 14:05:00,33.02,33.06,33.02,33.05,56300.0,24.0481,24.0772,24.0481,24.0699,56300.0
2012-08-30 14:10:00,33.04,33.06,33.04,33.04,58100.0,24.0627,24.0772,24.0627,24.0627,58100.0
2012-08-30 14:15:00,33.04,33.05,33.03,33.04,42700.0,24.0627,24.0699,24.0554,24.0627,42700.0
2012-08-30 14:20:00,33.04,33.05,33.03,33.05,17000.0,24.0627,24.0699,24.0554,24.0699,17000.0
2012-08-30 14:25:00,33.05,33.05,33.03,33.03,32000.0,24.0699,24.0699,24.0554,24.0554,32000.0
2012-08-30 14:30:00,33.03,33.06,33.03,33.04,78000.0,24.0554,24.0772,24.0554,24.0627,78000.0
2012-08-30 14:35:00,33.03,33.04,33.02,33.03,35100.0,24.0554,24.0627,24.0481,24.0554,35100.0
2012-08-30 14:40:00,33.03,33.05,33.03,33.03,36600.0,24.0554,24.0699,24.0554,24.0554,36600.0
2012-08-30 14:45:00,33.03,33.04,33.03,33.03,10800.0,24.0554,24.0627,24.0554,24.0554,10800.0
2012-08-30 14:50:00,33.03,33.08,33.03,33.06,64300.0,24.0554,24.0918,24.0554,24.0772,64300.0
2012-08-30 14:55:00,33.06,33.07,33.05,33.05,77000.0,24.0772,24.0845,24.0699,24.0699,77000.0
2012-08-30 15:00:00,33.05,33.07,33.05,33.07,53000.0,24.0699,24.0845,24.0699,24.0845,53000.0
2012-08-30 15:05:00,33.06,33.06,33.04,33.05,44300.0,24.0772,24.0772,24.0627,24.0699,44300.0
2012-08-30 15:10:00,33.04,33.06,33.04,33.06,26100.0,24.0627,24.0772,24.0627,24.0772,26100.0
2012-08-30 15:15:00,33.06,33.06,33.05,33.05,16100.0,24.0772,24.0772,24.0699,24.0699,16100.0
2012-08-30 15:20:00,33.05,33.06,33.01,33.01,234100.0,24.0699,24.0772,24.0408,24.0408,234100.0
2012-08-30 15:25:00,33.01,33.02,32.99,33.0,297500.0,24.0408,24.0481,24.0263,24.0335,297500.0
2012-08-30 15:30:00,33.0,33.01,33.0,33.01,371700.0,24.0335,24.0408,24.0335,24.0408,371700.0
2012-08-30 15:35:00,33.01,33.04,33.01,33.03,157700.0,24.0408,24.0627,24.0408,24.0554,157700.0
2012-08-30 15:40:00,33.02,33.07,33.02,33.06,158700.0,24.0481,24.0845,24.0481,24.0772,158700.0
2012-08-30 15:45:00,33.05,33.05,32.98,33.0,260900.0,24.0699,24.0699,24.019,24.0335,260900.0
2012-08-30 15:50:00,33.0,33.01,32.98,32.98,358400.0,24.0335,24.0408,24.019,24.019,358400.0
2012-08-30 15:55:00,32.98,32.99,32.94,32.96,1018800.0,24.019,24.0263,23.9898,24.0044,1018800.0
2012-08-31 09:30:00,33.07,33.09,33.01,33.05,630100.0,24.0845,24.0991,24.0408,24.0699,630100.0
2012-08-31 09:35:00,33.05,33.12,33.05,33.08,193200.0,24.0699,24.1209,24.0699,24.0918,193200.0
2012-08-31 09:40:00,33.07,33.08,33.0,33.01,177500.0,24.0845,24.0918,24.0335,24.0408,177500.0
2012-08-31 09:45:00,33.02,33.07,33.01,33.04,137100.0,24.0481,24.0845,24.0408,24.0627,137100.0
2012-08-31 09:50:00,33.04,33.07,33.02,33.06,78000.0,24.0627,24.0845,24.0481,24.0772,78000.0
2012-08-31 09:55:00,33.06,33.09,33.05,33.06,108700.0,24.0772,24.0991,24.0699,24.0772,108700.0
2012-08-31 10:00:00,33.05,33.07,32.97,33.02,270500.0,24.0699,24.0845,24.0117,24.0481,270500.0
2012-08-31 10:05:00,33.02,33.02,32.87,32.89,301200.0,24.0481,24.0481,23.9389,23.9534,301200.0
2012-08-31 10:10:00,32.88,32.98,32.85,32.96,211000.0,23.9461,24.019,23.9243,24.0044,211000.0
2012-08-31 10:15:00,32.97,33.12,32.97,33.1,306200.0,24.0117,24.1209,24.0117,24.1064,306200.0
2012-08-31 10:20:00,33.1,33.14,33.08,33.11,113000.0,24.1064,24.1355,24.0918,24.1136,113000.0
2012-08-31 10:25:00,33.11,33.16,33.07,33.09,293700.0,24.1136,24.1501,24.0845,24.0991,293700.0
2012-08-31 10:30:00,33.09,33.14,33.06,33.13,254400.0,24.0991,24.1355,24.0772,24.1282,254400.0
2012-08-31 10:35:00,33.13,33.14,33.07,33.08,212500.0,24.1282,24.1355,24.0845,24.0918,212500.0
2012-08-31 10:40:00,33.09,33.13,33.09,33.1,85100.0,24.0991,24.1282,24.0991,24.1064,85100.0
2012-08-31 10:45:00,33.1,33.13,33.09,33.11,119500.0,24.1064,24.1282,24.0991,24.1136,119500.0
2012-08-31 10:50:00,33.11,33.13,33.08,33.13,53600.0,24.1136,24.1282,24.0918,24.1282,53600.0
2012-08-31 10:55:00,33.13,33.21,33.13,33.18,112600.0,24.1282,24.1865,24.1282,24.1646,112600.0
2012-08-31 11:00:00,33.19,33.25,33.17,33.25,268100.0,24.1719,24.2156,24.1573,24.2156,268100.0
2012-08-31 11:05:00,33.25,33.25,33.2,33.21,307900.0,24.2156,24.2156,24.1792,24.1865,307900.0
2012-08-31 11:10:00,33.21,33.22,33.17,33.19,141200.0,24.1865,24.1938,24.1573,24.1719,141200.0
2012-08-31 11:15:00,33.19,33.19,33.16,33.18,68600.0,24.1719,24.1719,24.1501,24.1646,68600.0
2012-08-31 11:20:00,33.17,33.22,33.17,33.21,182700.0,24.1573,24.1938,24.1573,24.1865,182700.0
2012-08-31 11:25:00,33.22,33.22,33.17,33.17,126800.0,24.1938,24.1938,24.1573,24.1573,126800.0
2012-08-31 11:30:00,33.17,33.19,33.15,33.16,49200.0,24.1573,24.1719,24.1428,24.1501,49200.0
2012-08-31 11:35:00,33.15,33.16,33.14,33.15,40300.0,24.1428,24.1501,24.1355,24.1428,40300.0
2012-08-31 11:40:00,33.15,33.15,33.13,33.13,19600.0,24.1428,24.1428,24.1282,24.1282,19600.0
2012-08-31 11:45:00,33.13,33.14,33.12,33.13,77400.0,24.1282,24.1355,24.1209,24.1282,77400.0
2012-08-31 11:50:00,33.11,33.14,33.11,33.14,68600.0,24.1136,24.1355,24.1136,24.1355,68600.0
2012-08-31 11:55:00,33.14,33.14,33.12,33.12,31500.0,24.1355,24.1355,24.1209,24.1209,31500.0
2012-08-31 12:00:00,33.12,33.13,33.11,33.11,28900.0,24.1209,24.1282,24.1136,24.1136,28900.0
2012-08-31 12:05:00,33.12,33.13,33.08,33.09,157100.0,24.1209,24.1282,24.0918,24.0991,157100.0
2012-08-31 12:10:00,33.08,33.09,33.04,33.05,62400.0,24.0918,24.0991,24.0627,24.0699,62400.0
2012-08-31 12:15:00,33.05,33.08,33.04,33.08,125700.0,24.0699,24.0918,24.0627,24.0918,125700.0
2012-08-31 12:20:00,33.07,33.07,33.03,33.04,89100.0,24.0845,24.0845,24.0554,24.0627,89100.0
2012-08-31 12:25:00,33.04,33.04,33.03,33.04,29400.0,24.0627,24.0627,24.0554,24.0627,29400.0
2012-08-31 12:30:00,33.03,33.08,33.02,33.06,51800.0,24.0554,24.0918,24.0481,24.0772,51800.0
2012-08-31 12:35:00,33.06,33.08,33.06,33.07,52500.0,24.0772,24.0918,24.0772,24.0845,52500.0
2012-08-31 12:40:00,33.07,33.07,33.05,33.06,12900.0,24.0845,24.0845,24.0699,24.0772,12900.0
2012-08-31 12:45:00,33.07,33.07,33.04,33.05,37500.0,24.0845,24.0845,24.0627,24.0699,37500.0
2012-08-31 12:50:00,33.05,33.07,33.02,33.06,43000.0,24.0699,24.0845,24.0481,24.0772,43000.0
2012-08-31 12:55:00,33.06,33.07,33.06,33.07,18700.0,24.0772,24.0845,24.0772,24.0845,18700.0
2012-08-31 13:00:00,33.07,33.07,33.03,33.05,43000.0,24.0845,24.0845,24.0554,24.0699,43000.0
2012-08-31 13:05:00,33.05,33.07,33.02,33.04,63700.0,24.0699,24.0845,24.0481,24.0627,63700.0
2012-08-31 13:10:00,33.04,33.04,32.98,33.0,103200.0,24.0627,24.0627,24.019,24.0335,103200.0
2012-08-31 13:15:00,33.01,33.02,32.98,32.98,29400.0,24.0408,24.0481,24.019,24.019,29400.0
2012-08-31 13:20:00,32.98,33.01,32.98,33.0,21700.0,24.019,24.0408,24.019,24.0335,21700.0
2012-08-31 13:25:00,33.0,33.01,32.98,32.99,36800.0,24.0335,24.0408,24.019,24.0263,36800.0
2012-08-31 13:30:00,32.99,33.0,32.98,33.0,20000.0,24.0263,24.0335,24.019,24.0335,20000.0
2012-08-31 13:35:00,32.99,33.01,32.99,33.0,29200.0,24.0263,24.0408,24.0263,24.0335,29200.0
2012-08-31 13:40:00,33.0,33.01,33.0,33.0,22500.0,24.0335,24.0408,24.0335,24.0335,22500.0
2012-08-31 13:45:00,33.0,33.03,33.0,33.02,19300.0,24.0335,24.0554,24.0335,24.0481,19300.0
2012-08-31 13:50:00,33.02,33.07,33.02,33.06,53800.0,24.0481,24.0845,24.0481,24.0772,53800.0
2012-08-31 13:55:00,33.05,33.07,33.05,33.06,33200.0,24.0699,24.0845,24.0699,24.0772,33200.0
2012-08-31 14:00:00,33.06,33.07,33.05,33.06,18400.0,24.0772,24.0845,24.0699,24.0772,18400.0
2012-08-31 14:05:00,33.06,33.06,33.05,33.06,22500.0,24.0772,24.0772,24.0699,24.0772,22500.0
2012-08-31 14:10:00,33.07,33.07,33.04,33.05,7000.0,24.0845,24.0845,24.0627,24.0699,7000.0
2012-08-31 14:15:00,33.05,33.12,33.04,33.11,74200.0,24.0699,24.1209,24.0627,24.1136,74200.0
2012-08-31 14:20:00,33.1,33.11,33.09,33.09,12800.0,24.1064,24.1136,24.0991,24.0991,12800.0
2012-08-31 14:25:00,33.1,33.13,33.1,33.12,49100.0,24.1064,24.1282,24.1064,24.1209,49100.0
2012-08-31 14:30:00,33.13,33.13,33.1,33.1,10500.0,24.1282,24.1282,24.1064,24.1064,10500.0
2012-08-31 14:35:00,33.1,33.11,33.1,33.1,9800.0,24.1064,24.1136,24.1064,24.1064,9800.0
2012-08-31 14:40:00,33.1,33.11,33.07,33.07,32500.0,24.1064,24.1136,24.0845,24.0845,32500.0
2012-08-31 14:45:00,33.07,33.09,33.07,33.07,25800.0,24.0845,24.0991,24.0845,24.0845,25800.0
2012-08-31 14:50:00,33.08,33.08,33.07,33.07,10700.0,24.0918,24.0918,24.0845,24.0845,10700.0
2012-08-31 14:55:00,33.08,33.08,33.07,33.07,12500.0,24.0918,24.0918,24.0845,24.0845,12500.0
2012-08-31 15:00:00,33.08,33.08,33.04,33.04,41800.0,24.0918,24.0918,24.0627,24.0627,41800.0
2012-08-31 15:05:00,33.04,33.05,33.04,33.04,28200.0,24.0627,24.0699,24.0627,24.0627,28200.0
2012-08-31 15:10:00,33.03,33.04,33.02,33.03,95300.0,24.0554,24.0627,24.0481,24.0554,95300.0
2012-08-31 15:15:00,33.03,33.08,33.03,33.07,98300.0,24.0554,24.0918,24.0554,24.0845,98300.0
2012-08-31 15:20:00,33.06,33.08,33.05,33.06,30700.0,24.0772,24.0918,24.0699,24.0772,30700.0
2012-08-31 15:25:00,33.06,33.06,33.04,33.05,58600.0,24.0772,24.0772,24.0627,24.0699,58600.0
2012-08-31 15:30:00,33.05,33.06,33.02,33.04,59700.0,24.0699,24.0772,24.0481,24.0627,59700.0
2012-08-31 15:35:00,33.04,33.07,33.04,33.07,66800.0,24.0627,24.0845,24.0627,24.0845,66800.0
2012-08-31 15:40:00,33.07,33.08,33.05,33.05,90600.0,24.0845,24.0918,24.0699,24.0699,90600.0
2012-08-31 15:45:00,33.05,33.07,33.05,33.05,154800.0,24.0699,24.0845,24.0699,24.0699,154800.0
2012-08-31 15:50:00,33.05,33.12,33.05,33.1,228800.0,24.0699,24.1209,24.0699,24.1064,228800.0
2012-08-31 15:55:00,33.1,33.14,33.06,33.07,604700.0,24.1064,24.1355,24.0772,24.0845,604700.0
2012-09-04 09:30:00,32.62,32.65,32.55,32.57,517700.0,23.7568,23.7786,23.7058,23.7204,517700.0
2012-09-04 09:35:00,32.58,32.59,32.51,32.51,241300.0,23.7277,23.7349,23.6767,23.6767,241300.0
2012-09-04 09:40:00,32.51,32.54,32.5,32.51,257000.0,23.6767,23.6985,23.6694,23.6767,257000.0
2012-09-04 09:45:00,32.5,32.52,32.49,32.51,235300.0,23.6694,23.684,23.6621,23.6767,235300.0
2012-09-04 09:50:00,32.52,32.53,32.48,32.52,269200.0,23.684,23.6912,23.6548,23.684,269200.0
2012-09-04 09:55:00,32.5,32.53,32.44,32.48,271700.0,23.6694,23.6912,23.6257,23.6548,271700.0
2012-09-04 10:00:00,32.48,32.54,32.45,32.52,377600.0,23.6548,23.6985,23.633,23.684,377600.0
2012-09-04 10:05:00,32.52,32.52,32.39,32.39,330400.0,23.684,23.684,23.5893,23.5893,330400.0
2012-09-04 10:10:00,32.39,32.41,32.36,32.41,219800.0,23.5893,23.6038,23.5674,23.6038,219800.0
2012-09-04 10:15:00,32.41,32.46,32.41,32.45,303700.0,23.6038,23.6403,23.6038,23.633,303700.0
2012-09-04 10:20:00,32.45,32.5,32.41,32.48,274800.0,23.633,23.6694,23.6038,23.6548,274800.0
2012-09-04 10:25:00,32.48,32.49,32.44,32.44,83100.0,23.6548,23.6621,23.6257,23.6257,83100.0
2012-09-04 10:30:00,32.44,32.44,32.37,32.4,199200.0,23.6257,23.6257,23.5747,23.5966,199200.0
2012-09-04 10:35:00,32.39,32.47,32.38,32.47,232900.0,23.5893,23.6475,23.582,23.6475,232900.0
2012-09-04 10:40:00,32.46,32.49,32.44,32.44,103000.0,23.6403,23.6621,23.6257,23.6257,103000.0
2012-09-04 10:45:00,32.45,32.45,32.4,32.41,210700.0,23.633,23.633,23.5966,23.6038,210700.0
2012-09-04 10:50:00,32.41,32.47,32.41,32.46,156100.0,23.6038,23.6475,23.6038,23.6403,156100.0
2012-09-04 10:55:00,32.47,32.47,32.37,32.4,275200.0,23.6475,23.6475,23.5747,23.5966,275200.0
2012-09-04 11:00:00,32.4,32.42,32.38,32.42,69700.0,23.5966,23.6111,23.582,23.6111,69700.0
2012-09-04 11:05:00,32.43,32.44,32.41,32.42,42600.0,23.6184,23.6257,23.6038,23.6111,42600.0
2012-09-04 11:10:00,32.42,32.44,32.4,32.43,60000.0,23.6111,23.6257,23.5966,23.6184,60000.0
2012-09-04 11:15:00,32.42,32.43,32.4,32.41,51200.0,23.6111,23.6184,23.5966,23.6038,51200.0
2012-09-04 11:20:00,32.41,32.44,32.4,32.42,91700.0,23.6038,23.6257,23.5966,23.6111,91700.0
2012-09-04 11:25:00,32.42,32.42,32.4,32.41,59300.0,23.6111,23.6111,23.5966,23.6038,59300.0
2012-09-04 11:30:00,32.42,32.47,32.42,32.45,112000.0,23.6111,23.6475,23.6111,23.633,112000.0
2012-09-04 11:35:00,32.45,32.47,32.44,32.47,70200.0,23.633,23.6475,23.6257,23.6475,70200.0
2012-09-04 11:40:00,32.47,32.47,32.44,32.44,59200.0,23.6475,23.6475,23.6257,23.6257,59200.0
2012-09-04 11:45:00,32.45,32.46,32.43,32.45,74100.0,23.633,23.6403,23.6184,23.633,74100.0
2012-09-04 11:50:00,32.45,32.46,32.43,32.44,51300.0,23.633,23.6403,23.6184,23.6257,51300.0
2012-09-04 11:55:00,32.44,32.45,32.43,32.45,54100.0,23.6257,23.633,23.6184,23.633,54100.0
2012-09-04 12:00:00,32.45,32.45,32.4,32.43,263500.0,23.633,23.633,23.5966,23.6184,263500.0
2012-09-04 12:05:00,32.44,32.44,32.43,32.44,16500.0,23.6257,23.6257,23.6184,23.6257,16500.0
2012-09-04 12:10:00,32.44,32.45,32.43,32.45,54700.0,23.6257,23.633,23.6184,23.633,54700.0
2012-09-04 12:15:00,32.45,32.45,32.41,32.41,69100.0,23.633,23.633,23.6038,23.6038,69100.0
2012-09-04 12:20:00,32.41,32.43,32.41,32.41,123000.0,23.6038,23.6184,23.6038,23.6038,123000.0
2012-09-04 12:25:00,32.41,32.42,32.41,32.41,24300.0,23.6038,23.6111,23.6038,23.6038,24300.0
2012-09-04 12:30:00,32.41,32.42,32.41,32.42,51600.0,23.6038,23.6111,23.6038,23.6111,51600.0
2012-09-04 12:35:00,32.41,32.44,32.41,32.44,74400.0,23.6038,23.6257,23.6038,23.6257,74400.0
2012-09-04 12:40:00,32.44,32.47,32.43,32.47,99300.0,23.6257,23.6475,23.6184,23.6475,99300.0
2012-09-04 12:45:00,32.47,32.47,32.43,32.43,60800.0,23.6475,23.6475,23.6184,23.6184,60800.0
2012-09-04 12:50:00,32.43,32.43,32.41,32.41,28800.0,23.6184,23.6184,23.6038,23.6038,28800.0
2012-09-04 12:55:00,32.41,32.43,32.41,32.42,94400.0,23.6038,23.6184,23.6038,23.6111,94400.0
2012-09-04 13:00:00,32.42,32.45,32.41,32.43,111300.0,23.6111,23.633,23.6038,23.6184,111300.0
2012-09-04 13:05:00,32.43,32.46,32.43,32.45,84800.0,23.6184,23.6403,23.6184,23.633,84800.0
2012-09-04 13:10:00,32.44,32.45,32.44,32.45,33000.0,23.6257,23.633,23.6257,23.633,33000.0
2012-09-04 13:15:00,32.45,32.45,32.43,32.44,45000.0,23.633,23.633,23.6184,23.6257,45000.0
2012-09-04 13:20:00,32.43,32.44,32.43,32.44,12900.0,23.6184,23.6257,23.6184,23.6257,12900.0
2012-09-04 13:25:00,32.44,32.44,32.42,32.43,109000.0,23.6257,23.6257,23.6111,23.6184,109000.0
2012-09-04 13:30:00,32.43,32.44,32.42,32.42,43300.0,23.6184,23.6257,23.6111,23.6111,43300.0
2012-09-04 13:35:00,32.43,32.43,32.42,32.42,35900.0,23.6184,23.6184,23.6111,23.6111,35900.0
2012-09-04 13:40:00,32.42,32.43,32.42,32.43,47000.0,23.6111,23.6184,23.6111,23.6184,47000.0
2012-09-04 13:45:00,32.44,32.45,32.43,32.44,62700.0,23.6257,23.633,23.6184,23.6257,62700.0
2012-09-04 13:50:00,32.43,32.44,32.42,32.43,40700.0,23.6184,23.6257,23.6111,23.6184,40700.0
2012-09-04 13:55:00,32.44,32.44,32.42,32.42,24500.0,23.6257,23.6257,23.6111,23.6111,24500.0
2012-09-04 14:00:00,32.43,32.43,32.4,32.41,116200.0,23.6184,23.6184,23.5966,23.6038,116200.0
2012-09-04 14:05:00,32.41,32.48,32.4,32.47,109700.0,23.6038,23.6548,23.5966,23.6475,109700.0
2012-09-04 14:10:00,32.48,32.51,32.47,32.5,85100.0,23.6548,23.6767,23.6475,23.6694,85100.0
2012-09-04 14:15:00,32.5,32.52,32.5,32.52,88300.0,23.6694,23.684,23.6694,23.684,88300.0
2012-09-04 14:20:00,32.52,32.54,32.5,32.5,113400.0,23.684,23.6985,23.6694,23.6694,113400.0
2012-09-04 14:25:00,32.51,32.53,32.5,32.52,77700.0,23.6767,23.6912,23.6694,23.684,77700.0
2012-09-04 14:30:00,32.52,32.56,32.51,32.55,143100.0,23.684,23.7131,23.6767,23.7058,143100.0
2012-09-04 14:35:00,32.56,32.63,32.56,32.6,166100.0,23.7131,23.7641,23.7131,23.7422,166100.0
2012-09-04 14:40:00,32.59,32.6,32.55,32.58,92600.0,23.7349,23.7422,23.7058,23.7277,92600.0
2012-09-04 14:45:00,32.58,32.58,32.54,32.54,121500.0,23.7277,23.7277,23.6985,23.6985,121500.0
2012-09-04 14:50:00,32.54,32.55,32.51,32.51,80000.0,23.6985,23.7058,23.6767,23.6767,80000.0
2012-09-04 14:55:00,32.51,32.52,32.48,32.48,106100.0,23.6767,23.684,23.6548,23.6548,106100.0
2012-09-04 15:00:00,32.48,32.49,32.48,32.49,118900.0,23.6548,23.6621,23.6548,23.6621,118900.0
2012-09-04 15:05:00,32.49,32.56,32.49,32.55,184100.0,23.6621,23.7131,23.6621,23.7058,184100.0
2012-09-04 15:10:00,32.56,32.56,32.54,32.54,144000.0,23.7131,23.7131,23.6985,23.6985,144000.0
2012-09-04 15:15:00,32.54,32.55,32.53,32.54,101900.0,23.6985,23.7058,23.6912,23.6985,101900.0
2012-09-04 15:20:00,32.53,32.58,32.53,32.58,177300.0,23.6912,23.7277,23.6912,23.7277,177300.0
2012-09-04 15:25:00,32.58,32.59,32.55,32.58,192500.0,23.7277,23.7349,23.7058,23.7277,192500.0
2012-09-04 15:30:00,32.59,32.59,32.51,32.51,133000.0,23.7349,23.7349,23.6767,23.6767,133000.0
2012-09-04 15:35:00,32.51,32.51,32.46,32.47,153200.0,23.6767,23.6767,23.6403,23.6475,153200.0
2012-09-04 15:40:00,32.47,32.48,32.45,32.46,187800.0,23.6475,23.6548,23.633,23.6403,187800.0
2012-09-04 15:45:00,32.46,32.53,32.45,32.52,325200.0,23.6403,23.6912,23.633,23.684,325200.0
2012-09-04 15:50:00,32.52,32.53,32.51,32.52,280000.0,23.684,23.6912,23.6767,23.684,280000.0
2012-09-04 15:55:00,32.52,32.53,32.44,32.46,979500.0,23.684,23.6912,23.6257,23.6403,979500.0
2012-09-05 09:30:00,32.1,32.16,32.07,32.15,240600.0,23.3781,23.4218,23.3562,23.4145,240600.0
2012-09-05 09:35:00,32.15,32.15,32.07,32.07,336600.0,23.4145,23.4145,23.3562,23.3562,336600.0
2012-09-05 09:40:00,32.07,32.08,32.01,32.03,211600.0,23.3562,23.3635,23.3125,23.3271,211600.0
2012-09-05 09:45:00,32.02,32.06,32.0,32.05,181300.0,23.3198,23.3489,23.3052,23.3417,181300.0
2012-09-05 09:50:00,32.05,32.08,32.02,32.03,180200.0,23.3417,23.3635,23.3198,23.3271,180200.0
2012-09-05 09:55:00,32.03,32.13,32.03,32.08,207800.0,23.3271,23.3999,23.3271,23.3635,207800.0
2012-09-05 10:00:00,32.07,32.16,32.06,32.14,297600.0,23.3562,23.4218,23.3489,23.4072,297600.0
2012-09-05 10:05:00,32.15,32.18,32.12,32.16,588900.0,23.4145,23.4363,23.3926,23.4218,588900.0
2012-09-05 10:10:00,32.17,32.23,32.12,32.18,886000.0,23.4291,23.4728,23.3926,23.4363,886000.0
2012-09-05 10:15:00,32.18,32.2,32.13,32.14,336200.0,23.4363,23.4509,23.3999,23.4072,336200.0
2012-09-05 10:20:00,32.15,32.19,32.15,32.19,317800.0,23.4145,23.4436,23.4145,23.4436,317800.0
2012-09-05 10:25:00,32.18,32.21,32.16,32.18,191700.0,23.4363,23.4582,23.4218,23.4363,191700.0
2012-09-05 10:30:00,32.19,32.21,32.14,32.15,177100.0,23.4436,23.4582,23.4072,23.4145,177100.0
2012-09-05 10:35:00,32.15,32.17,32.14,32.16,93400.0,23.4145,23.4291,23.4072,23.4218,93400.0
2012-09-05 10:40:00,32.16,32.17,32.13,32.15,66800.0,23.4218,23.4291,23.3999,23.4145,66800.0
2012-09-05 10:45:00,32.14,32.15,32.08,32.09,217300.0,23.4072,23.4145,23.3635,23.3708,217300.0
2012-09-05 10:50:00,32.09,32.1,32.08,32.1,122400.0,23.3708,23.3781,23.3635,23.3781,122400.0
2012-09-05 10:55:00,32.1,32.12,32.07,32.08,303800.0,23.3781,23.3926,23.3562,23.3635,303800.0
2012-09-05 11:00:00,32.07,32.13,32.05,32.13,284700.0,23.3562,23.3999,23.3417,23.3999,284700.0
2012-09-05 11:05:00,32.13,32.15,32.12,32.12,230400.0,23.3999,23.4145,23.3926,23.3926,230400.0
2012-09-05 11:10:00,32.12,32.14,32.11,32.12,289700.0,23.3926,23.4072,23.3854,23.3926,289700.0
2012-09-05 11:15:00,32.13,32.14,32.1,32.13,78700.0,23.3999,23.4072,23.3781,23.3999,78700.0
2012-09-05 11:20:00,32.14,32.14,32.11,32.12,40700.0,23.4072,23.4072,23.3854,23.3926,40700.0
2012-09-05 11:25:00,32.12,32.16,32.11,32.15,118700.0,23.3926,23.4218,23.3854,23.4145,118700.0
2012-09-05 11:30:00,32.15,32.18,32.13,32.15,200400.0,23.4145,23.4363,23.3999,23.4145,200400.0
2012-09-05 11:35:00,32.14,32.15,32.13,32.13,87300.0,23.4072,23.4145,23.3999,23.3999,87300.0
2012-09-05 11:40:00,32.14,32.15,32.13,32.13,18800.0,23.4072,23.4145,23.3999,23.3999,18800.0
2012-09-05 11:45:00,32.14,32.14,32.09,32.11,118200.0,23.4072,23.4072,23.3708,23.3854,118200.0
2012-09-05 11:50:00,32.11,32.13,32.11,32.12,41600.0,23.3854,23.3999,23.3854,23.3926,41600.0
2012-09-05 11:55:00,32.13,32.13,32.1,32.12,35500.0,23.3999,23.3999,23.3781,23.3926,35500.0
2012-09-05 12:00:00,32.11,32.12,32.11,32.12,22900.0,23.3854,23.3926,23.3854,23.3926,22900.0
2012-09-05 12:05:00,32.12,32.14,32.1,32.13,75300.0,23.3926,23.4072,23.3781,23.3999,75300.0
2012-09-05 12:10:00,32.13,32.13,32.12,32.13,31900.0,23.3999,23.3999,23.3926,23.3999,31900.0
2012-09-05 12:15:00,32.13,32.14,32.12,32.13,40100.0,23.3999,23.4072,23.3926,23.3999,40100.0
2012-09-05 12:20:00,32.13,32.13,32.09,32.09,51500.0,23.3999,23.3999,23.3708,23.3708,51500.0
2012-09-05 12:25:00,32.1,32.12,32.09,32.12,39600.0,23.3781,23.3926,23.3708,23.3926,39600.0
2012-09-05 12:30:00,32.12,32.12,32.11,32.12,41800.0,23.3926,23.3926,23.3854,23.3926,41800.0
2012-09-05 12:35:00,32.13,32.13,32.11,32.13,106000.0,23.3999,23.3999,23.3854,23.3999,106000.0
2012-09-05 12:40:00,32.13,32.14,32.13,32.14,31400.0,23.3999,23.4072,23.3999,23.4072,31400.0
2012-09-05 12:45:00,32.13,32.14,32.12,32.13,52300.0,23.3999,23.4072,23.3926,23.3999,52300.0
2012-09-05 12:50:00,32.13,32.15,32.11,32.12,144400.0,23.3999,23.4145,23.3854,23.3926,144400.0
2012-09-05 12:55:00,32.12,32.12,32.1,32.12,70800.0,23.3926,23.3926,23.3781,23.3926,70800.0
2012-09-05 13:00:00,32.12,32.13,32.11,32.13,75700.0,23.3926,23.3999,23.3854,23.3999,75700.0
2012-09-05 13:05:00,32.13,32.13,32.11,32.12,62300.0,23.3999,23.3999,23.3854,23.3926,62300.0
2012-09-05 13:10:00,32.12,32.12,32.11,32.12,17100.0,23.3926,23.3926,23.3854,23.3926,17100.0
2012-09-05 13:15:00,32.12,32.14,32.11,32.13,55400.0,23.3926,23.4072,23.3854,23.3999,55400.0
2012-09-05 13:20:00,32.14,32.14,32.12,32.12,68900.0,23.4072,23.4072,23.3926,23.3926,68900.0
2012-09-05 13:25:00,32.12,32.13,32.11,32.12,31200.0,23.3926,23.3999,23.3854,23.3926,31200.0
2012-09-05 13:30:00,32.12,32.12,32.08,32.11,152200.0,23.3926,23.3926,23.3635,23.3854,152200.0
2012-09-05 13:35:00,32.11,32.11,32.08,32.08,96500.0,23.3854,23.3854,23.3635,23.3635,96500.0
2012-09-05 13:40:00,32.08,32.09,32.06,32.06,117400.0,23.3635,23.3708,23.3489,23.3489,117400.0
2012-09-05 13:45:00,32.06,32.06,32.03,32.05,172900.0,23.3489,23.3489,23.3271,23.3417,172900.0
2012-09-05 13:50:00,32.05,32.05,32.02,32.04,167500.0,23.3417,23.3417,23.3198,23.3344,167500.0
2012-09-05 13:55:00,32.03,32.08,32.03,32.08,45900.0,23.3271,23.3635,23.3271,23.3635,45900.0
2012-09-05 14:00:00,32.08,32.08,32.04,32.07,33300.0,23.3635,23.3635,23.3344,23.3562,33300.0
2012-09-05 14:05:00,32.06,32.07,32.05,32.07,31200.0,23.3489,23.3562,23.3417,23.3562,31200.0
2012-09-05 14:10:00,32.07,32.08,32.06,32.07,107500.0,23.3562,23.3635,23.3489,23.3562,107500.0
2012-09-05 14:15:00,32.07,32.08,32.06,32.08,58600.0,23.3562,23.3635,23.3489,23.3635,58600.0
2012-09-05 14:20:00,32.07,32.1,32.06,32.1,51400.0,23.3562,23.3781,23.3489,23.3781,51400.0
2012-09-05 14:25:00,32.1,32.11,32.09,32.1,49600.0,23.3781,23.3854,23.3708,23.3781,49600.0
2012-09-05 14:30:00,32.1,32.15,32.1,32.14,119800.0,23.3781,23.4145,23.3781,23.4072,119800.0
2012-09-05 14:35:00,32.15,32.16,32.14,32.15,63900.0,23.4145,23.4218,23.4072,23.4145,63900.0
2012-09-05 14:40:00,32.16,32.16,32.13,32.14,74400.0,23.4218,23.4218,23.3999,23.4072,74400.0
2012-09-05 14:45:00,32.13,32.15,32.13,32.14,20900.0,23.3999,23.4145,23.3999,23.4072,20900.0
2012-09-05 14:50:00,32.15,32.15,32.13,32.15,36600.0,23.4145,23.4145,23.3999,23.4145,36600.0
2012-09-05 14:55:00,32.15,32.15,32.12,32.14,51000.0,23.4145,23.4145,23.3926,23.4072,51000.0
2012-09-05 15:00:00,32.13,32.14,32.12,32.13,25400.0,23.3999,23.4072,23.3926,23.3999,25400.0
2012-09-05 15:05:00,32.12,32.13,32.09,32.1,119400.0,23.3926,23.3999,23.3708,23.3781,119400.0
2012-09-05 15:10:00,32.11,32.12,32.08,32.09,77300.0,23.3854,23.3926,23.3635,23.3708,77300.0
2012-09-05 15:15:00,32.1,32.12,32.09,32.11,52400.0,23.3781,23.3926,23.3708,23.3854,52400.0
2012-09-05 15:20:00,32.11,32.12,32.1,32.11,68700.0,23.3854,23.3926,23.3781,23.3854,68700.0
2012-09-05 15:25:00,32.12,32.13,32.12,32.13,22900.0,23.3926,23.3999,23.3926,23.3999,22900.0
2012-09-05 15:30:00,32.13,32.16,32.1,32.15,136500.0,23.3999,23.4218,23.3781,23.4145,136500.0
2012-09-05 15:35:00,32.15,32.15,32.13,32.15,200600.0,23.4145,23.4145,23.3999,23.4145,200600.0
2012-09-05 15:40:00,32.15,32.17,32.15,32.16,171100.0,23.4145,23.4291,23.4145,23.4218,171100.0
2012-09-05 15:45:00,32.15,32.16,32.11,32.12,248600.0,23.4145,23.4218,23.3854,23.3926,248600.0
2012-09-05 15:50:00,32.12,32.15,32.11,32.15,198200.0,23.3926,23.4145,23.3854,23.4145,198200.0
2012-09-05 15:55:00,32.15,32.17,32.14,32.17,901600.0,23.4145,23.4291,23.4072,23.4291,901600.0
2012-09-06 09:30:00,32.29,32.4,32.26,32.39,297300.0,23.5164,23.5966,23.4946,23.5893,297300.0
2012-09-06 09:35:00,32.38,32.48,32.37,32.46,400200.0,23.582,23.6548,23.5747,23.6403,400200.0
2012-09-06 09:40:00,32.47,32.48,32.38,32.38,554900.0,23.6475,23.6548,23.582,23.582,554900.0
2012-09-06 09:45:00,32.38,32.42,32.37,32.42,265800.0,23.582,23.6111,23.5747,23.6111,265800.0
2012-09-06 09:50:00,32.41,32.49,32.41,32.48,350800.0,23.6038,23.6621,23.6038,23.6548,350800.0
2012-09-06 09:55:00,32.48,32.52,32.47,32.49,292600.0,23.6548,23.684,23.6475,23.6621,292600.0
2012-09-06 10:00:00,32.5,32.62,32.5,32.61,471200.0,23.6694,23.7568,23.6694,23.7495,471200.0
2012-09-06 10:05:00,32.61,32.66,32.6,32.62,549500.0,23.7495,23.7859,23.7422,23.7568,549500.0
2012-09-06 10:10:00,32.61,32.64,32.6,32.63,427600.0,23.7495,23.7714,23.7422,23.7641,427600.0
2012-09-06 10:15:00,32.63,32.65,32.62,32.63,271000.0,23.7641,23.7786,23.7568,23.7641,271000.0
2012-09-06 10:20:00,32.63,32.64,32.6,32.62,302700.0,23.7641,23.7714,23.7422,23.7568,302700.0
2012-09-06 10:25:00,32.62,32.66,32.6,32.66,179300.0,23.7568,23.7859,23.7422,23.7859,179300.0
2012-09-06 10:30:00,32.66,32.67,32.65,32.67,70500.0,23.7859,23.7932,23.7786,23.7932,70500.0
2012-09-06 10:35:00,32.66,32.74,32.66,32.74,652900.0,23.7859,23.8442,23.7859,23.8442,652900.0
2012-09-06 10:40:00,32.73,32.75,32.71,32.71,358100.0,23.8369,23.8515,23.8223,23.8223,358100.0
2012-09-06 10:45:00,32.71,32.76,32.71,32.76,309200.0,23.8223,23.8587,23.8223,23.8587,309200.0
2012-09-06 10:50:00,32.76,32.76,32.74,32.76,141800.0,23.8587,23.8587,23.8442,23.8587,141800.0
2012-09-06 10:55:00,32.76,32.8,32.75,32.76,165100.0,23.8587,23.8879,23.8515,23.8587,165100.0
2012-09-06 11:00:00,32.77,32.77,32.74,32.75,167500.0,23.866,23.866,23.8442,23.8515,167500.0
2012-09-06 11:05:00,32.74,32.75,32.7,32.72,223800.0,23.8442,23.8515,23.815,23.8296,223800.0
2012-09-06 11:10:00,32.71,32.73,32.69,32.69,259500.0,23.8223,23.8369,23.8078,23.8078,259500.0
2012-09-06 11:15:00,32.69,32.7,32.65,32.65,173300.0,23.8078,23.815,23.7786,23.7786,173300.0
2012-09-06 11:20:00,32.65,32.66,32.64,32.66,116100.0,23.7786,23.7859,23.7714,23.7859,116100.0
2012-09-06 11:25:00,32.65,32.69,32.65,32.69,153100.0,23.7786,23.8078,23.7786,23.8078,153100.0
2012-09-06 11:30:00,32.69,32.71,32.68,32.7,130200.0,23.8078,23.8223,23.8005,23.815,130200.0
2012-09-06 11:35:00,32.7,32.72,32.69,32.71,93100.0,23.815,23.8296,23.8078,23.8223,93100.0
2012-09-06 11:40:00,32.71,32.72,32.7,32.71,23200.0,23.8223,23.8296,23.815,23.8223,23200.0
2012-09-06 11:45:00,32.71,32.73,32.7,32.7,61200.0,23.8223,23.8369,23.815,23.815,61200.0
2012-09-06 11:50:00,32.7,32.72,32.7,32.71,38000.0,23.815,23.8296,23.815,23.8223,38000.0
2012-09-06 11:55:00,32.71,32.75,32.71,32.72,55300.0,23.8223,23.8515,23.8223,23.8296,55300.0
2012-09-06 12:00:00,32.72,32.76,32.72,32.75,49100.0,23.8296,23.8587,23.8296,23.8515,49100.0
2012-09-06 12:05:00,32.75,32.76,32.74,32.76,42700.0,23.8515,23.8587,23.8442,23.8587,42700.0
2012-09-06 12:10:00,32.76,32.79,32.75,32.79,48700.0,23.8587,23.8806,23.8515,23.8806,48700.0
2012-09-06 12:15:00,32.79,32.8,32.76,32.78,179200.0,23.8806,23.8879,23.8587,23.8733,179200.0
2012-09-06 12:20:00,32.78,32.79,32.76,32.77,140300.0,23.8733,23.8806,23.8587,23.866,140300.0
2012-09-06 12:25:00,32.77,32.78,32.75,32.76,78900.0,23.866,23.8733,23.8515,23.8587,78900.0
2012-09-06 12:30:00,32.75,32.76,32.74,32.76,80400.0,23.8515,23.8587,23.8442,23.8587,80400.0
2012-09-06 12:35:00,32.76,32.77,32.75,32.76,42500.0,23.8587,23.866,23.8515,23.8587,42500.0
2012-09-06 12:40:00,32.76,32.76,32.75,32.76,26400.0,23.8587,23.8587,23.8515,23.8587,26400.0
2012-09-06 12:45:00,32.75,32.77,32.75,32.76,61600.0,23.8515,23.866,23.8515,23.8587,61600.0
2012-09-06 12:50:00,32.76,32.78,32.75,32.78,73800.0,23.8587,23.8733,23.8515,23.8733,73800.0
2012-09-06 12:55:00,32.78,32.78,32.76,32.76,34200.0,23.8733,23.8733,23.8587,23.8587,34200.0
2012-09-06 13:00:00,32.76,32.77,32.75,32.77,59600.0,23.8587,23.866,23.8515,23.866,59600.0
2012-09-06 13:05:00,32.76,32.77,32.75,32.76,91100.0,23.8587,23.866,23.8515,23.8587,91100.0
2012-09-06 13:10:00,32.76,32.77,32.75,32.77,76400.0,23.8587,23.866,23.8515,23.866,76400.0
2012-09-06 13:15:00,32.76,32.77,32.76,32.77,20400.0,23.8587,23.866,23.8587,23.866,20400.0
2012-09-06 13:20:00,32.76,32.77,32.76,32.76,13900.0,23.8587,23.866,23.8587,23.8587,13900.0
2012-09-06 13:25:00,32.76,32.77,32.75,32.76,57400.0,23.8587,23.866,23.8515,23.8587,57400.0
2012-09-06 13:30:00,32.76,32.76,32.74,32.74,36000.0,23.8587,23.8587,23.8442,23.8442,36000.0
2012-09-06 13:35:00,32.75,32.75,32.74,32.74,56400.0,23.8515,23.8515,23.8442,23.8442,56400.0
2012-09-06 13:40:00,32.75,32.75,32.74,32.74,31900.0,23.8515,23.8515,23.8442,23.8442,31900.0
2012-09-06 13:45:00,32.74,32.78,32.74,32.76,168000.0,23.8442,23.8733,23.8442,23.8587,168000.0
2012-09-06 13:50:00,32.76,32.78,32.76,32.78,30300.0,23.8587,23.8733,23.8587,23.8733,30300.0
2012-09-06 13:55:00,32.77,32.78,32.77,32.78,20300.0,23.866,23.8733,23.866,23.8733,20300.0
2012-09-06 14:00:00,32.77,32.78,32.77,32.78,34400.0,23.866,23.8733,23.866,23.8733,34400.0
2012-09-06 14:05:00,32.77,32.78,32.76,32.77,120200.0,23.866,23.8733,23.8587,23.866,120200.0
2012-09-06 14:10:00,32.77,32.77,32.75,32.77,66300.0,23.866,23.866,23.8515,23.866,66300.0
2012-09-06 14:15:00,32.77,32.78,32.76,32.78,26100.0,23.866,23.8733,23.8587,23.8733,26100.0
2012-09-06 14:20:00,32.78,32.78,32.77,32.78,37900.0,23.8733,23.8733,23.866,23.8733,37900.0
2012-09-06 14:25:00,32.77,32.79,32.77,32.79,95600.0,23.866,23.8806,23.866,23.8806,95600.0
2012-09-06 14:30:00,32.79,32.8,32.78,32.79,92100.0,23.8806,23.8879,23.8733,23.8806,92100.0
2012-09-06 14:35:00,32.79,32.8,32.79,32.79,100600.0,23.8806,23.8879,23.8806,23.8806,100600.0
2012-09-06 14:40:00,32.79,32.82,32.78,32.81,117400.0,23.8806,23.9024,23.8733,23.8952,117400.0
2012-09-06 14:45:00,32.81,32.82,32.8,32.81,78700.0,23.8952,23.9024,23.8879,23.8952,78700.0
2012-09-06 14:50:00,32.82,32.82,32.8,32.82,59900.0,23.9024,23.9024,23.8879,23.9024,59900.0
2012-09-06 14:55:00,32.82,32.83,32.8,32.83,187700.0,23.9024,23.9097,23.8879,23.9097,187700.0
2012-09-06 15:00:00,32.82,32.83,32.81,32.82,106500.0,23.9024,23.9097,23.8952,23.9024,106500.0
2012-09-06 15:05:00,32.81,32.82,32.8,32.8,118700.0,23.8952,23.9024,23.8879,23.8879,118700.0
2012-09-06 15:10:00,32.8,32.82,32.78,32.8,241000.0,23.8879,23.9024,23.8733,23.8879,241000.0
2012-09-06 15:15:00,32.8,32.8,32.78,32.78,135100.0,23.8879,23.8879,23.8733,23.8733,135100.0
2012-09-06 15:20:00,32.78,32.79,32.77,32.77,57300.0,23.8733,23.8806,23.866,23.866,57300.0
2012-09-06 15:25:00,32.77,32.78,32.76,32.77,67100.0,23.866,23.8733,23.8587,23.866,67100.0
2012-09-06 15:30:00,32.76,32.79,32.76,32.77,405500.0,23.8587,23.8806,23.8587,23.866,405500.0
2012-09-06 15:35:00,32.77,32.8,32.75,32.79,184300.0,23.866,23.8879,23.8515,23.8806,184300.0
2012-09-06 15:40:00,32.78,32.79,32.76,32.78,269600.0,23.8733,23.8806,23.8587,23.8733,269600.0
2012-09-06 15:45:00,32.79,32.8,32.78,32.79,213900.0,23.8806,23.8879,23.8733,23.8806,213900.0
2012-09-06 15:50:00,32.8,32.81,32.77,32.77,474100.0,23.8879,23.8952,23.866,23.866,474100.0
2012-09-06 15:55:00,32.77,32.78,32.72,32.73,1646300.0,23.866,23.8733,23.8296,23.8369,1646300.0
2012-09-07 09:30:00,33.58,33.64,33.57,33.6,1509400.0,24.4559,24.4996,24.4487,24.4705,1509400.0
2012-09-07 09:35:00,33.6,33.68,33.6,33.65,887000.0,24.4705,24.5288,24.4705,24.5069,887000.0
2012-09-07 09:40:00,33.66,33.76,33.64,33.74,821800.0,24.5142,24.587,24.4996,24.5725,821800.0
2012-09-07 09:45:00,33.74,33.76,33.69,33.69,611900.0,24.5725,24.587,24.5361,24.5361,611900.0
2012-09-07 09:50:00,33.69,33.7,33.65,33.66,731600.0,24.5361,24.5433,24.5069,24.5142,731600.0
2012-09-07 09:55:00,33.66,33.67,33.64,33.66,666100.0,24.5142,24.5215,24.4996,24.5142,666100.0
2012-09-07 10:00:00,33.66,33.69,33.64,33.65,564500.0,24.5142,24.5361,24.4996,24.5069,564500.0
2012-09-07 10:05:00,33.65,33.71,33.65,33.7,457600.0,24.5069,24.5506,24.5069,24.5433,457600.0
2012-09-07 10:10:00,33.7,33.72,33.67,33.67,386500.0,24.5433,24.5579,24.5215,24.5215,386500.0
2012-09-07 10:15:00,33.68,33.71,33.67,33.71,807300.0,24.5288,24.5506,24.5215,24.5506,807300.0
2012-09-07 10:20:00,33.71,33.74,33.7,33.7,610500.0,24.5506,24.5725,24.5433,24.5433,610500.0
2012-09-07 10:25:00,33.7,33.71,33.68,33.68,412500.0,24.5433,24.5506,24.5288,24.5288,412500.0
2012-09-07 10:30:00,33.67,33.69,33.66,33.69,335600.0,24.5215,24.5361,24.5142,24.5361,335600.0
2012-09-07 10:35:00,33.69,33.72,33.67,33.68,577000.0,24.5361,24.5579,24.5215,24.5288,577000.0
2012-09-07 10:40:00,33.68,33.69,33.66,33.66,381600.0,24.5288,24.5361,24.5142,24.5142,381600.0
2012-09-07 10:45:00,33.66,33.66,33.62,33.62,320900.0,24.5142,24.5142,24.4851,24.4851,320900.0
2012-09-07 10:50:00,33.63,33.66,33.61,33.65,463000.0,24.4924,24.5142,24.4778,24.5069,463000.0
2012-09-07 10:55:00,33.65,33.68,33.65,33.68,424600.0,24.5069,24.5288,24.5069,24.5288,424600.0
2012-09-07 11:00:00,33.68,33.68,33.63,33.64,578900.0,24.5288,24.5288,24.4924,24.4996,578900.0
2012-09-07 11:05:00,33.63,33.69,33.6,33.6,205300.0,24.4924,24.5361,24.4705,24.4705,205300.0
2012-09-07 11:10:00,33.6,33.61,33.58,33.59,231900.0,24.4705,24.4778,24.4559,24.4632,231900.0
2012-09-07 11:15:00,33.59,33.62,33.57,33.58,346200.0,24.4632,24.4851,24.4487,24.4559,346200.0
2012-09-07 11:20:00,33.59,33.59,33.55,33.57,428100.0,24.4632,24.4632,24.4341,24.4487,428100.0
2012-09-07 11:25:00,33.58,33.58,33.57,33.58,155100.0,24.4559,24.4559,24.4487,24.4559,155100.0
2012-09-07 11:30:00,33.58,33.59,33.55,33.56,405500.0,24.4559,24.4632,24.4341,24.4414,405500.0
2012-09-07 11:35:00,33.55,33.55,33.53,33.53,107000.0,24.4341,24.4341,24.4195,24.4195,107000.0
2012-09-07 11:40:00,33.53,33.54,33.53,33.54,82800.0,24.4195,24.4268,24.4195,24.4268,82800.0
2012-09-07 11:45:00,33.54,33.55,33.53,33.55,184100.0,24.4268,24.4341,24.4195,24.4341,184100.0
2012-09-07 11:50:00,33.56,33.57,33.55,33.57,160500.0,24.4414,24.4487,24.4341,24.4487,160500.0
2012-09-07 11:55:00,33.56,33.57,33.56,33.56,109000.0,24.4414,24.4487,24.4414,24.4414,109000.0
2012-09-07 12:00:00,33.57,33.6,33.56,33.6,285900.0,24.4487,24.4705,24.4414,24.4705,285900.0
2012-09-07 12:05:00,33.6,33.64,33.59,33.64,273300.0,24.4705,24.4996,24.4632,24.4996,273300.0
2012-09-07 12:10:00,33.64,33.64,33.62,33.63,194200.0,24.4996,24.4996,24.4851,24.4924,194200.0
2012-09-07 12:15:00,33.63,33.63,33.6,33.6,138200.0,24.4924,24.4924,24.4705,24.4705,138200.0
2012-09-07 12:20:00,33.6,33.64,33.6,33.61,387900.0,24.4705,24.4996,24.4705,24.4778,387900.0
2012-09-07 12:25:00,33.62,33.62,33.59,33.6,181300.0,24.4851,24.4851,24.4632,24.4705,181300.0
2012-09-07 12:30:00,33.6,33.6,33.59,33.59,63800.0,24.4705,24.4705,24.4632,24.4632,63800.0
2012-09-07 12:35:00,33.6,33.63,33.59,33.62,631700.0,24.4705,24.4924,24.4632,24.4851,631700.0
2012-09-07 12:40:00,33.62,33.64,33.62,33.63,162800.0,24.4851,24.4996,24.4851,24.4924,162800.0
2012-09-07 12:45:00,33.63,33.67,33.63,33.67,290200.0,24.4924,24.5215,24.4924,24.5215,290200.0
2012-09-07 12:50:00,33.66,33.67,33.65,33.65,128200.0,24.5142,24.5215,24.5069,24.5069,128200.0
2012-09-07 12:55:00,33.65,33.66,33.65,33.66,57700.0,24.5069,24.5142,24.5069,24.5142,57700.0
2012-09-07 13:00:00,33.65,33.66,33.64,33.65,77600.0,24.5069,24.5142,24.4996,24.5069,77600.0
2012-09-07 13:05:00,33.65,33.65,33.64,33.64,108100.0,24.5069,24.5069,24.4996,24.4996,108100.0
2012-09-07 13:10:00,33.64,33.65,33.62,33.62,78000.0,24.4996,24.5069,24.4851,24.4851,78000.0
2012-09-07 13:15:00,33.62,33.63,33.61,33.63,158300.0,24.4851,24.4924,24.4778,24.4924,158300.0
2012-09-07 13:20:00,33.64,33.64,33.62,33.62,78900.0,24.4996,24.4996,24.4851,24.4851,78900.0
2012-09-07 13:25:00,33.62,33.63,33.62,33.62,26100.0,24.4851,24.4924,24.4851,24.4851,26100.0
2012-09-07 13:30:00,33.62,33.63,33.61,33.62,20600.0,24.4851,24.4924,24.4778,24.4851,20600.0
2012-09-07 13:35:00,33.61,33.62,33.58,33.59,101700.0,24.4778,24.4851,24.4559,24.4632,101700.0
2012-09-07 13:40:00,33.59,33.59,33.55,33.56,315900.0,24.4632,24.4632,24.4341,24.4414,315900.0
2012-09-07 13:45:00,33.56,33.57,33.55,33.56,83100.0,24.4414,24.4487,24.4341,24.4414,83100.0
2012-09-07 13:50:00,33.56,33.57,33.53,33.57,297600.0,24.4414,24.4487,24.4195,24.4487,297600.0
2012-09-07 13:55:00,33.57,33.57,33.55,33.57,28700.0,24.4487,24.4487,24.4341,24.4487,28700.0
2012-09-07 14:00:00,33.57,33.57,33.54,33.54,155300.0,24.4487,24.4487,24.4268,24.4268,155300.0
2012-09-07 14:05:00,33.54,33.57,33.54,33.57,52600.0,24.4268,24.4487,24.4268,24.4487,52600.0
2012-09-07 14:10:00,33.57,33.57,33.56,33.56,41600.0,24.4487,24.4487,24.4414,24.4414,41600.0
2012-09-07 14:15:00,33.57,33.57,33.56,33.57,43100.0,24.4487,24.4487,24.4414,24.4487,43100.0
2012-09-07 14:20:00,33.57,33.59,33.56,33.59,142100.0,24.4487,24.4632,24.4414,24.4632,142100.0
2012-09-07 14:25:00,33.59,33.61,33.58,33.6,101000.0,24.4632,24.4778,24.4559,24.4705,101000.0
2012-09-07 14:30:00,33.61,33.61,33.6,33.61,32700.0,24.4778,24.4778,24.4705,24.4778,32700.0
2012-09-07 14:35:00,33.61,33.61,33.59,33.59,96200.0,24.4778,24.4778,24.4632,24.4632,96200.0
2012-09-07 14:40:00,33.59,33.61,33.59,33.61,55500.0,24.4632,24.4778,24.4632,24.4778,55500.0
2012-09-07 14:45:00,33.61,33.61,33.6,33.61,34300.0,24.4778,24.4778,24.4705,24.4778,34300.0
2012-09-07 14:50:00,33.61,33.61,33.6,33.61,60700.0,24.4778,24.4778,24.4705,24.4778,60700.0
2012-09-07 14:55:00,33.61,33.61,33.6,33.6,50100.0,24.4778,24.4778,24.4705,24.4705,50100.0
2012-09-07 15:00:00,33.6,33.62,33.59,33.6,201900.0,24.4705,24.4851,24.4632,24.4705,201900.0
2012-09-07 15:05:00,33.61,33.61,33.59,33.6,54000.0,24.4778,24.4778,24.4632,24.4705,54000.0
2012-09-07 15:10:00,33.59,33.61,33.57,33.59,196300.0,24.4632,24.4778,24.4487,24.4632,196300.0
2012-09-07 15:15:00,33.59,33.59,33.57,33.57,96400.0,24.4632,24.4632,24.4487,24.4487,96400.0
2012-09-07 15:20:00,33.57,33.59,33.56,33.57,198300.0,24.4487,24.4632,24.4414,24.4487,198300.0
2012-09-07 15:25:00,33.57,33.58,33.56,33.57,175000.0,24.4487,24.4559,24.4414,24.4487,175000.0
2012-09-07 15:30:00,33.56,33.58,33.56,33.56,200600.0,24.4414,24.4559,24.4414,24.4414,200600.0
2012-09-07 15:35:00,33.57,33.58,33.56,33.56,234500.0,24.4487,24.4559,24.4414,24.4414,234500.0
2012-09-07 15:40:00,33.56,33.59,33.56,33.58,414700.0,24.4414,24.4632,24.4414,24.4559,414700.0
2012-09-07 15:45:00,33.58,33.62,33.58,33.6,622700.0,24.4559,24.4851,24.4559,24.4705,622700.0
2012-09-07 15:50:00,33.59,33.63,33.59,33.62,1011500.0,24.4632,24.4924,24.4632,24.4851,1011500.0
2012-09-07 15:55:00,33.62,33.69,33.59,33.64,2568200.0,24.4851,24.5361,24.4632,24.4996,2568200.0
2012-09-10 09:30:00,33.32,33.35,33.26,33.32,362300.0,24.2666,24.2884,24.2229,24.2666,362300.0
2012-09-10 09:35:00,33.31,33.33,33.26,33.3,237100.0,24.2593,24.2739,24.2229,24.252,237100.0
2012-09-10 09:40:00,33.3,33.31,33.27,33.3,277300.0,24.252,24.2593,24.2302,24.252,277300.0
2012-09-10 09:45:00,33.3,33.35,33.28,33.35,241900.0,24.252,24.2884,24.2375,24.2884,241900.0
2012-09-10 09:50:00,33.36,33.37,33.33,33.34,199300.0,24.2957,24.303,24.2739,24.2812,199300.0
2012-09-10 09:55:00,33.35,33.36,33.33,33.33,66600.0,24.2884,24.2957,24.2739,24.2739,66600.0
2012-09-10 10:00:00,33.34,33.39,33.33,33.37,453700.0,24.2812,24.3176,24.2739,24.303,453700.0
2012-09-10 10:05:00,33.37,33.38,33.35,33.37,130600.0,24.303,24.3103,24.2884,24.303,130600.0
2012-09-10 10:10:00,33.36,33.37,33.32,33.34,124900.0,24.2957,24.303,24.2666,24.2812,124900.0
2012-09-10 10:15:00,33.33,33.39,33.33,33.38,117600.0,24.2739,24.3176,24.2739,24.3103,117600.0
2012-09-10 10:20:00,33.39,33.4,33.38,33.39,59600.0,24.3176,24.3249,24.3103,24.3176,59600.0
2012-09-10 10:25:00,33.4,33.4,33.38,33.39,107000.0,24.3249,24.3249,24.3103,24.3176,107000.0
2012-09-10 10:30:00,33.39,33.4,33.36,33.37,75600.0,24.3176,24.3249,24.2957,24.303,75600.0
2012-09-10 10:35:00,33.36,33.37,33.33,33.33,92500.0,24.2957,24.303,24.2739,24.2739,92500.0
2012-09-10 10:40:00,33.33,33.34,33.28,33.28,149600.0,24.2739,24.2812,24.2375,24.2375,149600.0
2012-09-10 10:45:00,33.28,33.32,33.27,33.3,224500.0,24.2375,24.2666,24.2302,24.252,224500.0
2012-09-10 10:50:00,33.3,33.3,33.29,33.29,48500.0,24.252,24.252,24.2447,24.2447,48500.0
2012-09-10 10:55:00,33.29,33.31,33.28,33.3,104600.0,24.2447,24.2593,24.2375,24.252,104600.0
2012-09-10 11:00:00,33.3,33.32,33.28,33.31,59100.0,24.252,24.2666,24.2375,24.2593,59100.0
2012-09-10 11:05:00,33.31,33.33,33.29,33.32,39600.0,24.2593,24.2739,24.2447,24.2666,39600.0
2012-09-10 11:10:00,33.31,33.33,33.31,33.33,46900.0,24.2593,24.2739,24.2593,24.2739,46900.0
2012-09-10 11:15:00,33.33,33.34,33.33,33.34,19000.0,24.2739,24.2812,24.2739,24.2812,19000.0
2012-09-10 11:20:00,33.33,33.34,33.32,33.32,82200.0,24.2739,24.2812,24.2666,24.2666,82200.0
2012-09-10 11:25:00,33.32,33.33,33.31,33.32,35400.0,24.2666,24.2739,24.2593,24.2666,35400.0
2012-09-10 11:30:00,33.33,33.34,33.32,33.33,92300.0,24.2739,24.2812,24.2666,24.2739,92300.0
2012-09-10 11:35:00,33.33,33.33,33.3,33.3,250700.0,24.2739,24.2739,24.252,24.252,250700.0
2012-09-10 11:40:00,33.3,33.31,33.3,33.3,36000.0,24.252,24.2593,24.252,24.252,36000.0
2012-09-10 11:45:00,33.3,33.3,33.27,33.28,100700.0,24.252,24.252,24.2302,24.2375,100700.0
2012-09-10 11:50:00,33.27,33.28,33.27,33.27,9300.0,24.2302,24.2375,24.2302,24.2302,9300.0
2012-09-10 11:55:00,33.27,33.28,33.27,33.27,24500.0,24.2302,24.2375,24.2302,24.2302,24500.0
2012-09-10 12:00:00,33.27,33.28,33.24,33.27,315200.0,24.2302,24.2375,24.2083,24.2302,315200.0
2012-09-10 12:05:00,33.27,33.28,33.27,33.27,53500.0,24.2302,24.2375,24.2302,24.2302,53500.0
2012-09-10 12:10:00,33.26,33.27,33.25,33.25,47000.0,24.2229,24.2302,24.2156,24.2156,47000.0
2012-09-10 12:15:00,33.25,33.27,33.24,33.24,138400.0,24.2156,24.2302,24.2083,24.2083,138400.0
2012-09-10 12:20:00,33.25,33.25,33.23,33.23,34800.0,24.2156,24.2156,24.201,24.201,34800.0
2012-09-10 12:25:00,33.23,33.24,33.23,33.23,25300.0,24.201,24.2083,24.201,24.201,25300.0
2012-09-10 12:30:00,33.23,33.23,33.19,33.19,138400.0,24.201,24.201,24.1719,24.1719,138400.0
2012-09-10 12:35:00,33.2,33.2,33.15,33.15,512500.0,24.1792,24.1792,24.1428,24.1428,512500.0
2012-09-10 12:40:00,33.15,33.16,33.15,33.16,12600.0,24.1428,24.1501,24.1428,24.1501,12600.0
2012-09-10 12:45:00,33.15,33.16,33.15,33.15,24000.0,24.1428,24.1501,24.1428,24.1428,24000.0
2012-09-10 12:50:00,33.16,33.16,33.15,33.16,119800.0,24.1501,24.1501,24.1428,24.1501,119800.0
2012-09-10 12:55:00,33.16,33.17,33.16,33.17,38000.0,24.1501,24.1573,24.1501,24.1573,38000.0
2012-09-10 13:00:00,33.16,33.17,33.16,33.17,19500.0,24.1501,24.1573,24.1501,24.1573,19500.0
2012-09-10 13:05:00,33.17,33.18,33.16,33.18,62400.0,24.1573,24.1646,24.1501,24.1646,62400.0
2012-09-10 13:10:00,33.18,33.22,33.17,33.22,83100.0,24.1646,24.1938,24.1573,24.1938,83100.0
2012-09-10 13:15:00,33.22,33.23,33.22,33.23,30400.0,24.1938,24.201,24.1938,24.201,30400.0
2012-09-10 13:20:00,33.23,33.23,33.2,33.21,58200.0,24.201,24.201,24.1792,24.1865,58200.0
2012-09-10 13:25:00,33.21,33.21,33.2,33.2,15700.0,24.1865,24.1865,24.1792,24.1792,15700.0
2012-09-10 13:30:00,33.21,33.21,33.18,33.18,96200.0,24.1865,24.1865,24.1646,24.1646,96200.0
2012-09-10 13:35:00,33.18,33.2,33.18,33.19,31800.0,24.1646,24.1792,24.1646,24.1719,31800.0
2012-09-10 13:40:00,33.19,33.2,33.16,33.16,106200.0,24.1719,24.1792,24.1501,24.1501,106200.0
2012-09-10 13:45:00,33.16,33.17,33.16,33.16,17900.0,24.1501,24.1573,24.1501,24.1501,17900.0
2012-09-10 13:50:00,33.16,33.18,33.16,33.18,39400.0,24.1501,24.1646,24.1501,24.1646,39400.0
2012-09-10 13:55:00,33.18,33.18,33.16,33.16,29700.0,24.1646,24.1646,24.1501,24.1501,29700.0
2012-09-10 14:00:00,33.16,33.18,33.16,33.18,84500.0,24.1501,24.1646,24.1501,24.1646,84500.0
2012-09-10 14:05:00,33.18,33.18,33.15,33.16,161500.0,24.1646,24.1646,24.1428,24.1501,161500.0
2012-09-10 14:10:00,33.16,33.16,33.13,33.14,106000.0,24.1501,24.1501,24.1282,24.1355,106000.0
2012-09-10 14:15:00,33.13,33.16,33.13,33.16,56600.0,24.1282,24.1501,24.1282,24.1501,56600.0
2012-09-10 14:20:00,33.16,33.17,33.15,33.15,82700.0,24.1501,24.1573,24.1428,24.1428,82700.0
2012-09-10 14:25:00,33.15,33.16,33.13,33.13,28500.0,24.1428,24.1501,24.1282,24.1282,28500.0
2012-09-10 14:30:00,33.13,33.15,33.13,33.14,48200.0,24.1282,24.1428,24.1282,24.1355,48200.0
2012-09-10 14:35:00,33.14,33.15,33.13,33.13,24600.0,24.1355,24.1428,24.1282,24.1282,24600.0
2012-09-10 14:40:00,33.13,33.14,33.11,33.11,84100.0,24.1282,24.1355,24.1136,24.1136,84100.0
2012-09-10 14:45:00,33.12,33.13,33.11,33.12,43900.0,24.1209,24.1282,24.1136,24.1209,43900.0
2012-09-10 14:50:00,33.12,33.13,33.11,33.12,71800.0,24.1209,24.1282,24.1136,24.1209,71800.0
2012-09-10 14:55:00,33.12,33.13,33.11,33.12,63100.0,24.1209,24.1282,24.1136,24.1209,63100.0
2012-09-10 15:00:00,33.12,33.12,33.11,33.11,49700.0,24.1209,24.1209,24.1136,24.1136,49700.0
2012-09-10 15:05:00,33.11,33.12,33.1,33.1,24400.0,24.1136,24.1209,24.1064,24.1064,24400.0
2012-09-10 15:10:00,33.1,33.11,33.07,33.08,187100.0,24.1064,24.1136,24.0845,24.0918,187100.0
2012-09-10 15:15:00,33.08,33.09,33.04,33.05,174800.0,24.0918,24.0991,24.0627,24.0699,174800.0
2012-09-10 15:20:00,33.05,33.06,33.03,33.05,265700.0,24.0699,24.0772,24.0554,24.0699,265700.0
2012-09-10 15:25:00,33.05,33.06,33.05,33.05,56000.0,24.0699,24.0772,24.0699,24.0699,56000.0
2012-09-10 15:30:00,33.05,33.06,33.04,33.05,142100.0,24.0699,24.0772,24.0627,24.0699,142100.0
2012-09-10 15:35:00,33.05,33.05,33.04,33.05,134000.0,24.0699,24.0699,24.0627,24.0699,134000.0
2012-09-10 15:40:00,33.05,33.05,33.02,33.03,149800.0,24.0699,24.0699,24.0481,24.0554,149800.0
2012-09-10 15:45:00,33.03,33.03,32.99,33.01,458100.0,24.0554,24.0554,24.0263,24.0408,458100.0
2012-09-10 15:50:00,33.01,33.03,33.0,33.02,603300.0,24.0408,24.0554,24.0335,24.0481,603300.0
2012-09-10 15:55:00,33.02,33.07,33.01,33.06,1289900.0,24.0481,24.0845,24.0408,24.0772,1289900.0
2012-09-11 09:30:00,33.23,33.27,33.2,33.27,210900.0,24.201,24.2302,24.1792,24.2302,210900.0
2012-09-11 09:35:00,33.27,33.29,33.24,33.26,114400.0,24.2302,24.2447,24.2083,24.2229,114400.0
2012-09-11 09:40:00,33.26,33.31,33.26,33.27,105900.0,24.2229,24.2593,24.2229,24.2302,105900.0
2012-09-11 09:45:00,33.27,33.35,33.27,33.35,140300.0,24.2302,24.2884,24.2302,24.2884,140300.0
2012-09-11 09:50:00,33.35,33.4,33.35,33.39,165000.0,24.2884,24.3249,24.2884,24.3176,165000.0
2012-09-11 09:55:00,33.38,33.39,33.36,33.36,68800.0,24.3103,24.3176,24.2957,24.2957,68800.0
2012-09-11 10:00:00,33.37,33.37,33.34,33.35,100200.0,24.303,24.303,24.2812,24.2884,100200.0
2012-09-11 10:05:00,33.35,33.35,33.31,33.31,83100.0,24.2884,24.2884,24.2593,24.2593,83100.0
2012-09-11 10:10:00,33.32,33.34,33.31,33.33,132200.0,24.2666,24.2812,24.2593,24.2739,132200.0
2012-09-11 10:15:00,33.33,33.35,33.31,33.33,66400.0,24.2739,24.2884,24.2593,24.2739,66400.0
2012-09-11 10:20:00,33.34,33.34,33.32,33.33,61600.0,24.2812,24.2812,24.2666,24.2739,61600.0
2012-09-11 10:25:00,33.32,33.36,33.32,33.36,65500.0,24.2666,24.2957,24.2666,24.2957,65500.0
2012-09-11 10:30:00,33.36,33.39,33.34,33.36,117200.0,24.2957,24.3176,24.2812,24.2957,117200.0
2012-09-11 10:35:00,33.36,33.38,33.35,33.37,65500.0,24.2957,24.3103,24.2884,24.303,65500.0
2012-09-11 10:40:00,33.36,33.4,33.35,33.38,148000.0,24.2957,24.3249,24.2884,24.3103,148000.0
2012-09-11 10:45:00,33.37,33.4,33.37,33.39,134600.0,24.303,24.3249,24.303,24.3176,134600.0
2012-09-11 10:50:00,33.39,33.41,33.39,33.4,69700.0,24.3176,24.3321,24.3176,24.3249,69700.0
2012-09-11 10:55:00,33.4,33.41,33.39,33.39,50000.0,24.3249,24.3321,24.3176,24.3176,50000.0
2012-09-11 11:00:00,33.4,33.45,33.39,33.4,505000.0,24.3249,24.3613,24.3176,24.3249,505000.0
2012-09-11 11:05:00,33.4,33.4,33.39,33.39,12000.0,24.3249,24.3249,24.3176,24.3176,12000.0
2012-09-11 11:10:00,33.4,33.45,33.4,33.44,100500.0,24.3249,24.3613,24.3249,24.354,100500.0
2012-09-11 11:15:00,33.44,33.46,33.44,33.45,357200.0,24.354,24.3685,24.354,24.3613,357200.0
2012-09-11 11:20:00,33.45,33.47,33.44,33.47,133500.0,24.3613,24.3758,24.354,24.3758,133500.0
2012-09-11 11:25:00,33.46,33.51,33.46,33.5,159900.0,24.3685,24.405,24.3685,24.3977,159900.0
2012-09-11 11:30:00,33.49,33.5,33.47,33.47,77600.0,24.3904,24.3977,24.3758,24.3758,77600.0
2012-09-11 11:35:00,33.47,33.48,33.46,33.46,59200.0,24.3758,24.3831,24.3685,24.3685,59200.0
2012-09-11 11:40:00,33.46,33.46,33.41,33.41,68400.0,24.3685,24.3685,24.3321,24.3321,68400.0
2012-09-11 11:45:00,33.42,33.44,33.41,33.42,41900.0,24.3394,24.354,24.3321,24.3394,41900.0
2012-09-11 11:50:00,33.42,33.44,33.41,33.42,107300.0,24.3394,24.354,24.3321,24.3394,107300.0
2012-09-11 11:55:00,33.42,33.43,33.41,33.42,74600.0,24.3394,24.3467,24.3321,24.3394,74600.0
2012-09-11 12:00:00,33.41,33.44,33.41,33.43,82200.0,24.3321,24.354,24.3321,24.3467,82200.0
2012-09-11 12:05:00,33.43,33.43,33.41,33.42,103400.0,24.3467,24.3467,24.3321,24.3394,103400.0
2012-09-11 12:10:00,33.42,33.43,33.37,33.38,69500.0,24.3394,24.3467,24.303,24.3103,69500.0
2012-09-11 12:15:00,33.38,33.39,33.38,33.38,9600.0,24.3103,24.3176,24.3103,24.3103,9600.0
2012-09-11 12:20:00,33.38,33.4,33.38,33.4,19000.0,24.3103,24.3249,24.3103,24.3249,19000.0
2012-09-11 12:25:00,33.4,33.41,33.39,33.41,16100.0,24.3249,24.3321,24.3176,24.3321,16100.0
2012-09-11 12:30:00,33.4,33.48,33.4,33.48,1240000.0,24.3249,24.3831,24.3249,24.3831,1240000.0
2012-09-11 12:35:00,33.48,33.49,33.48,33.48,17500.0,24.3831,24.3904,24.3831,24.3831,17500.0
2012-09-11 12:40:00,33.48,33.49,33.45,33.46,80900.0,24.3831,24.3904,24.3613,24.3685,80900.0
2012-09-11 12:45:00,33.45,33.46,33.44,33.44,16100.0,24.3613,24.3685,24.354,24.354,16100.0
2012-09-11 12:50:00,33.44,33.45,33.43,33.43,26700.0,24.354,24.3613,24.3467,24.3467,26700.0
2012-09-11 12:55:00,33.43,33.45,33.43,33.45,26200.0,24.3467,24.3613,24.3467,24.3613,26200.0
2012-09-11 13:00:00,33.44,33.46,33.44,33.45,55300.0,24.354,24.3685,24.354,24.3613,55300.0
2012-09-11 13:05:00,33.45,33.46,33.44,33.44,44100.0,24.3613,24.3685,24.354,24.354,44100.0
2012-09-11 13:10:00,33.44,33.45,33.42,33.43,48100.0,24.354,24.3613,24.3394,24.3467,48100.0
2012-09-11 13:15:00,33.42,33.47,33.42,33.46,78200.0,24.3394,24.3758,24.3394,24.3685,78200.0
2012-09-11 13:20:00,33.46,33.46,33.44,33.44,22900.0,24.3685,24.3685,24.354,24.354,22900.0
2012-09-11 13:25:00,33.44,33.45,33.44,33.45,6800.0,24.354,24.3613,24.354,24.3613,6800.0
2012-09-11 13:30:00,33.45,33.45,33.44,33.45,14200.0,24.3613,24.3613,24.354,24.3613,14200.0
2012-09-11 13:35:00,33.45,33.45,33.44,33.45,34400.0,24.3613,24.3613,24.354,24.3613,34400.0
2012-09-11 13:40:00,33.45,33.47,33.44,33.45,46900.0,24.3613,24.3758,24.354,24.3613,46900.0
2012-09-11 13:45:00,33.45,33.47,33.45,33.47,27100.0,24.3613,24.3758,24.3613,24.3758,27100.0
2012-09-11 13:50:00,33.47,33.47,33.44,33.45,35500.0,24.3758,24.3758,24.354,24.3613,35500.0
2012-09-11 13:55:00,33.45,33.45,33.44,33.44,8100.0,24.3613,24.3613,24.354,24.354,8100.0
2012-09-11 14:00:00,33.45,33.47,33.44,33.45,76200.0,24.3613,24.3758,24.354,24.3613,76200.0
2012-09-11 14:05:00,33.45,33.47,33.45,33.46,75700.0,24.3613,24.3758,24.3613,24.3685,75700.0
2012-09-11 14:10:00,33.47,33.48,33.45,33.46,87900.0,24.3758,24.3831,24.3613,24.3685,87900.0
2012-09-11 14:15:00,33.46,33.47,33.45,33.47,22200.0,24.3685,24.3758,24.3613,24.3758,22200.0
2012-09-11 14:20:00,33.46,33.49,33.46,33.48,67500.0,24.3685,24.3904,24.3685,24.3831,67500.0
2012-09-11 14:25:00,33.49,33.5,33.48,33.49,45200.0,24.3904,24.3977,24.3831,24.3904,45200.0
2012-09-11 14:30:00,33.49,33.49,33.48,33.49,9600.0,24.3904,24.3904,24.3831,24.3904,9600.0
2012-09-11 14:35:00,33.49,33.49,33.45,33.45,42300.0,24.3904,24.3904,24.3613,24.3613,42300.0
2012-09-11 14:40:00,33.45,33.46,33.45,33.45,22100.0,24.3613,24.3685,24.3613,24.3613,22100.0
2012-09-11 14:45:00,33.45,33.46,33.42,33.42,43800.0,24.3613,24.3685,24.3394,24.3394,43800.0
2012-09-11 14:50:00,33.42,33.44,33.41,33.44,57400.0,24.3394,24.354,24.3321,24.354,57400.0
2012-09-11 14:55:00,33.44,33.45,33.43,33.44,77900.0,24.354,24.3613,24.3467,24.354,77900.0
2012-09-11 15:00:00,33.44,33.44,33.43,33.44,21400.0,24.354,24.354,24.3467,24.354,21400.0
2012-09-11 15:05:00,33.44,33.46,33.43,33.44,57700.0,24.354,24.3685,24.3467,24.354,57700.0
2012-09-11 15:10:00,33.43,33.44,33.43,33.44,29900.0,24.3467,24.354,24.3467,24.354,29900.0
2012-09-11 15:15:00,33.44,33.44,33.42,33.44,52700.0,24.354,24.354,24.3394,24.354,52700.0
2012-09-11 15:20:00,33.42,33.42,33.39,33.39,69500.0,24.3394,24.3394,24.3176,24.3176,69500.0
2012-09-11 15:25:00,33.39,33.42,33.39,33.42,56600.0,24.3176,24.3394,24.3176,24.3394,56600.0
2012-09-11 15:30:00,33.41,33.43,33.4,33.42,90000.0,24.3321,24.3467,24.3249,24.3394,90000.0
2012-09-11 15:35:00,33.43,33.43,33.4,33.41,109200.0,24.3467,24.3467,24.3249,24.3321,109200.0
2012-09-11 15:40:00,33.42,33.43,33.4,33.4,161100.0,24.3394,24.3467,24.3249,24.3249,161100.0
2012-09-11 15:45:00,33.4,33.42,33.36,33.41,276200.0,24.3249,24.3394,24.2957,24.3321,276200.0
2012-09-11 15:50:00,33.41,33.47,33.41,33.47,331700.0,24.3321,24.3758,24.3321,24.3758,331700.0
2012-09-11 15:55:00,33.47,33.5,33.45,33.46,1077400.0,24.3758,24.3977,24.3613,24.3685,1077400.0
2012-09-12 09:30:00,33.7,33.78,33.7,33.75,371000.0,24.5433,24.6016,24.5433,24.5798,371000.0
2012-09-12 09:35:00,33.75,33.8,33.73,33.78,285800.0,24.5798,24.6162,24.5652,24.6016,285800.0
2012-09-12 09:40:00,33.78,33.79,33.75,33.77,166500.0,24.6016,24.6089,24.5798,24.5943,166500.0
2012-09-12 09:45:00,33.77,33.79,33.71,33.71,393500.0,24.5943,24.6089,24.5506,24.5506,393500.0
2012-09-12 09:50:00,33.71,33.74,33.67,33.67,192700.0,24.5506,24.5725,24.5215,24.5215,192700.0
2012-09-12 09:55:00,33.68,33.69,33.66,33.66,52500.0,24.5288,24.5361,24.5142,24.5142,52500.0
2012-09-12 10:00:00,33.67,33.68,33.64,33.66,276800.0,24.5215,24.5288,24.4996,24.5142,276800.0
2012-09-12 10:05:00,33.65,33.65,33.63,33.65,166700.0,24.5069,24.5069,24.4924,24.5069,166700.0
2012-09-12 10:10:00,33.65,33.72,33.65,33.71,69500.0,24.5069,24.5579,24.5069,24.5506,69500.0
2012-09-12 10:15:00,33.72,33.74,33.7,33.72,69900.0,24.5579,24.5725,24.5433,24.5579,69900.0
2012-09-12 10:20:00,33.72,33.73,33.71,33.71,59900.0,24.5579,24.5652,24.5506,24.5506,59900.0
2012-09-12 10:25:00,33.72,33.72,33.65,33.66,125200.0,24.5579,24.5579,24.5069,24.5142,125200.0
2012-09-12 10:30:00,33.66,33.68,33.59,33.59,282600.0,24.5142,24.5288,24.4632,24.4632,282600.0
2012-09-12 10:35:00,33.59,33.65,33.59,33.6,96200.0,24.4632,24.5069,24.4632,24.4705,96200.0
2012-09-12 10:40:00,33.61,33.61,33.57,33.61,87200.0,24.4778,24.4778,24.4487,24.4778,87200.0
2012-09-12 10:45:00,33.61,33.61,33.57,33.59,139200.0,24.4778,24.4778,24.4487,24.4632,139200.0
2012-09-12 10:50:00,33.59,33.63,33.57,33.61,86700.0,24.4632,24.4924,24.4487,24.4778,86700.0
2012-09-12 10:55:00,33.61,33.64,33.61,33.63,58200.0,24.4778,24.4996,24.4778,24.4924,58200.0
2012-09-12 11:00:00,33.64,33.69,33.64,33.67,70800.0,24.4996,24.5361,24.4996,24.5215,70800.0
2012-09-12 11:05:00,33.66,33.69,33.66,33.68,64000.0,24.5142,24.5361,24.5142,24.5288,64000.0
2012-09-12 11:10:00,33.67,33.69,33.65,33.66,33800.0,24.5215,24.5361,24.5069,24.5142,33800.0
2012-09-12 11:15:00,33.67,33.69,33.65,33.69,49500.0,24.5215,24.5361,24.5069,24.5361,49500.0
2012-09-12 11:20:00,33.69,33.72,33.68,33.69,61600.0,24.5361,24.5579,24.5288,24.5361,61600.0
2012-09-12 11:25:00,33.7,33.7,33.66,33.68,56700.0,24.5433,24.5433,24.5142,24.5288,56700.0
2012-09-12 11:30:00,33.68,33.71,33.67,33.69,146700.0,24.5288,24.5506,24.5215,24.5361,146700.0
2012-09-12 11:35:00,33.7,33.72,33.68,33.68,115200.0,24.5433,24.5579,24.5288,24.5288,115200.0
2012-09-12 11:40:00,33.68,33.72,33.67,33.7,140400.0,24.5288,24.5579,24.5215,24.5433,140400.0
2012-09-12 11:45:00,33.71,33.74,33.7,33.71,110800.0,24.5506,24.5725,24.5433,24.5506,110800.0
2012-09-12 11:50:00,33.71,33.73,33.71,33.73,65200.0,24.5506,24.5652,24.5506,24.5652,65200.0
2012-09-12 11:55:00,33.73,33.73,33.72,33.73,85700.0,24.5652,24.5652,24.5579,24.5652,85700.0
2012-09-12 12:00:00,33.73,33.75,33.72,33.73,204300.0,24.5652,24.5798,24.5579,24.5652,204300.0
2012-09-12 12:05:00,33.74,33.74,33.7,33.7,161800.0,24.5725,24.5725,24.5433,24.5433,161800.0
2012-09-12 12:10:00,33.7,33.72,33.7,33.72,72500.0,24.5433,24.5579,24.5433,24.5579,72500.0
2012-09-12 12:15:00,33.72,33.75,33.72,33.74,200500.0,24.5579,24.5798,24.5579,24.5725,200500.0
2012-09-12 12:20:00,33.74,33.76,33.73,33.75,194500.0,24.5725,24.587,24.5652,24.5798,194500.0
2012-09-12 12:25:00,33.75,33.77,33.74,33.75,106200.0,24.5798,24.5943,24.5725,24.5798,106200.0
2012-09-12 12:30:00,33.75,33.77,33.75,33.77,69700.0,24.5798,24.5943,24.5798,24.5943,69700.0
2012-09-12 12:35:00,33.77,33.78,33.76,33.78,65000.0,24.5943,24.6016,24.587,24.6016,65000.0
2012-09-12 12:40:00,33.78,33.78,33.77,33.78,51600.0,24.6016,24.6016,24.5943,24.6016,51600.0
2012-09-12 12:45:00,33.78,33.79,33.77,33.78,99300.0,24.6016,24.6089,24.5943,24.6016,99300.0
2012-09-12 12:50:00,33.78,33.79,33.77,33.79,52800.0,24.6016,24.6089,24.5943,24.6089,52800.0
2012-09-12 12:55:00,33.79,33.8,33.78,33.79,114300.0,24.6089,24.6162,24.6016,24.6089,114300.0
2012-09-12 13:00:00,33.79,33.83,33.78,33.8,138200.0,24.6089,24.638,24.6016,24.6162,138200.0
2012-09-12 13:05:00,33.8,33.84,33.79,33.82,70800.0,24.6162,24.6453,24.6089,24.6307,70800.0
2012-09-12 13:10:00,33.81,33.82,33.79,33.8,81200.0,24.6234,24.6307,24.6089,24.6162,81200.0
2012-09-12 13:15:00,33.8,33.8,33.77,33.77,81000.0,24.6162,24.6162,24.5943,24.5943,81000.0
2012-09-12 13:20:00,33.78,33.82,33.77,33.8,96300.0,24.6016,24.6307,24.5943,24.6162,96300.0
2012-09-12 13:25:00,33.8,33.81,33.78,33.81,108100.0,24.6162,24.6234,24.6016,24.6234,108100.0
2012-09-12 13:30:00,33.8,33.82,33.78,33.8,89900.0,24.6162,24.6307,24.6016,24.6162,89900.0
2012-09-12 13:35:00,33.8,33.8,33.75,33.76,738300.0,24.6162,24.6162,24.5798,24.587,738300.0
2012-09-12 13:40:00,33.76,33.79,33.76,33.79,84300.0,24.587,24.6089,24.587,24.6089,84300.0
2012-09-12 13:45:00,33.79,33.8,33.77,33.79,145200.0,24.6089,24.6162,24.5943,24.6089,145200.0
2012-09-12 13:50:00,33.78,33.79,33.73,33.74,127100.0,24.6016,24.6089,24.5652,24.5725,127100.0
2012-09-12 13:55:00,33.75,33.76,33.73,33.75,94900.0,24.5798,24.587,24.5652,24.5798,94900.0
2012-09-12 14:00:00,33.76,33.79,33.75,33.79,75900.0,24.587,24.6089,24.5798,24.6089,75900.0
2012-09-12 14:05:00,33.79,33.8,33.78,33.79,60200.0,24.6089,24.6162,24.6016,24.6089,60200.0
2012-09-12 14:10:00,33.79,33.81,33.79,33.8,169600.0,24.6089,24.6234,24.6089,24.6162,169600.0
2012-09-12 14:15:00,33.8,33.81,33.77,33.77,104000.0,24.6162,24.6234,24.5943,24.5943,104000.0
2012-09-12 14:20:00,33.77,33.79,33.76,33.78,79700.0,24.5943,24.6089,24.587,24.6016,79700.0
2012-09-12 14:25:00,33.78,33.81,33.77,33.81,129200.0,24.6016,24.6234,24.5943,24.6234,129200.0
2012-09-12 14:30:00,33.8,33.82,33.8,33.81,88600.0,24.6162,24.6307,24.6162,24.6234,88600.0
2012-09-12 14:35:00,33.81,33.81,33.78,33.78,100400.0,24.6234,24.6234,24.6016,24.6016,100400.0
2012-09-12 14:40:00,33.78,33.78,33.76,33.77,123900.0,24.6016,24.6016,24.587,24.5943,123900.0
2012-09-12 14:45:00,33.77,33.78,33.75,33.75,51000.0,24.5943,24.6016,24.5798,24.5798,51000.0
2012-09-12 14:50:00,33.76,33.78,33.75,33.77,88100.0,24.587,24.6016,24.5798,24.5943,88100.0
2012-09-12 14:55:00,33.77,33.78,33.76,33.77,88500.0,24.5943,24.6016,24.587,24.5943,88500.0
2012-09-12 15:00:00,33.78,33.78,33.75,33.76,218700.0,24.6016,24.6016,24.5798,24.587,218700.0
2012-09-12 15:05:00,33.75,33.77,33.74,33.76,179000.0,24.5798,24.5943,24.5725,24.587,179000.0
2012-09-12 15:10:00,33.76,33.76,33.73,33.76,169500.0,24.587,24.587,24.5652,24.587,169500.0
2012-09-12 15:15:00,33.76,33.78,33.76,33.78,156000.0,24.587,24.6016,24.587,24.6016,156000.0
2012-09-12 15:20:00,33.78,33.78,33.75,33.76,241400.0,24.6016,24.6016,24.5798,24.587,241400.0
2012-09-12 15:25:00,33.77,33.8,33.71,33.8,218000.0,24.5943,24.6162,24.5506,24.6162,218000.0
2012-09-12 15:30:00,33.8,33.8,33.78,33.8,127000.0,24.6162,24.6162,24.6016,24.6162,127000.0
2012-09-12 15:35:00,33.8,33.81,33.77,33.8,269100.0,24.6162,24.6234,24.5943,24.6162,269100.0
2012-09-12 15:40:00,33.79,33.81,33.75,33.75,219900.0,24.6089,24.6234,24.5798,24.5798,219900.0
2012-09-12 15:45:00,33.75,33.76,33.7,33.7,459400.0,24.5798,24.587,24.5433,24.5433,459400.0
2012-09-12 15:50:00,33.7,33.75,33.69,33.75,625400.0,24.5433,24.5798,24.5361,24.5798,625400.0
2012-09-12 15:55:00,33.75,33.76,33.73,33.74,759100.0,24.5798,24.587,24.5652,24.5725,759100.0
2012-09-13 09:30:00,33.7,33.7,33.62,33.62,150100.0,24.5433,24.5433,24.4851,24.4851,150100.0
2012-09-13 09:35:00,33.62,33.63,33.6,33.6,184400.0,24.4851,24.4924,24.4705,24.4705,184400.0
2012-09-13 09:40:00,33.6,33.62,33.58,33.59,326100.0,24.4705,24.4851,24.4559,24.4632,326100.0
2012-09-13 09:45:00,33.59,33.63,33.59,33.6,193500.0,24.4632,24.4924,24.4632,24.4705,193500.0
2012-09-13 09:50:00,33.61,33.62,33.59,33.6,85000.0,24.4778,24.4851,24.4632,24.4705,85000.0
2012-09-13 09:55:00,33.6,33.63,33.59,33.61,115400.0,24.4705,24.4924,24.4632,24.4778,115400.0
2012-09-13 10:00:00,33.62,33.67,33.61,33.66,128000.0,24.4851,24.5215,24.4778,24.5142,128000.0
2012-09-13 10:05:00,33.66,33.68,33.64,33.67,64300.0,24.5142,24.5288,24.4996,24.5215,64300.0
2012-09-13 10:10:00,33.67,33.7,33.66,33.68,88200.0,24.5215,24.5433,24.5142,24.5288,88200.0
2012-09-13 10:15:00,33.68,33.69,33.66,33.67,60100.0,24.5288,24.5361,24.5142,24.5215,60100.0
2012-09-13 10:20:00,33.67,33.69,33.66,33.67,79400.0,24.5215,24.5361,24.5142,24.5215,79400.0
2012-09-13 10:25:00,33.66,33.67,33.63,33.65,177700.0,24.5142,24.5215,24.4924,24.5069,177700.0
2012-09-13 10:30:00,33.65,33.68,33.65,33.66,64100.0,24.5069,24.5288,24.5069,24.5142,64100.0
2012-09-13 10:35:00,33.67,33.69,33.66,33.67,54500.0,24.5215,24.5361,24.5142,24.5215,54500.0
2012-09-13 10:40:00,33.67,33.69,33.66,33.67,51700.0,24.5215,24.5361,24.5142,24.5215,51700.0
2012-09-13 10:45:00,33.66,33.68,33.65,33.67,83600.0,24.5142,24.5288,24.5069,24.5215,83600.0
2012-09-13 10:50:00,33.67,33.68,33.66,33.66,34800.0,24.5215,24.5288,24.5142,24.5142,34800.0
2012-09-13 10:55:00,33.67,33.71,33.66,33.71,110400.0,24.5215,24.5506,24.5142,24.5506,110400.0
2012-09-13 11:00:00,33.71,33.75,33.71,33.74,132900.0,24.5506,24.5798,24.5506,24.5725,132900.0
2012-09-13 11:05:00,33.75,33.78,33.74,33.76,105600.0,24.5798,24.6016,24.5725,24.587,105600.0
2012-09-13 11:10:00,33.76,33.78,33.74,33.77,112200.0,24.587,24.6016,24.5725,24.5943,112200.0
2012-09-13 11:15:00,33.77,33.79,33.77,33.77,43100.0,24.5943,24.6089,24.5943,24.5943,43100.0
2012-09-13 11:20:00,33.78,33.79,33.77,33.79,144800.0,24.6016,24.6089,24.5943,24.6089,144800.0
2012-09-13 11:25:00,33.79,33.8,33.77,33.8,186700.0,24.6089,24.6162,24.5943,24.6162,186700.0
2012-09-13 11:30:00,33.8,33.82,33.78,33.79,118800.0,24.6162,24.6307,24.6016,24.6089,118800.0
2012-09-13 11:35:00,33.78,33.78,33.75,33.77,42300.0,24.6016,24.6016,24.5798,24.5943,42300.0
2012-09-13 11:40:00,33.78,33.79,33.77,33.78,14700.0,24.6016,24.6089,24.5943,24.6016,14700.0
2012-09-13 11:45:00,33.77,33.78,33.76,33.76,20200.0,24.5943,24.6016,24.587,24.587,20200.0
2012-09-13 11:50:00,33.77,33.77,33.72,33.72,63200.0,24.5943,24.5943,24.5579,24.5579,63200.0
2012-09-13 11:55:00,33.72,33.75,33.72,33.75,76100.0,24.5579,24.5798,24.5579,24.5798,76100.0
2012-09-13 12:00:00,33.75,33.76,33.75,33.76,21000.0,24.5798,24.587,24.5798,24.587,21000.0
2012-09-13 12:05:00,33.76,33.78,33.76,33.77,51400.0,24.587,24.6016,24.587,24.5943,51400.0
2012-09-13 12:10:00,33.78,33.79,33.72,33.72,94100.0,24.6016,24.6089,24.5579,24.5579,94100.0
2012-09-13 12:15:00,33.72,33.73,33.7,33.71,118900.0,24.5579,24.5652,24.5433,24.5506,118900.0
2012-09-13 12:20:00,33.71,33.76,33.71,33.76,29900.0,24.5506,24.587,24.5506,24.587,29900.0
2012-09-13 12:25:00,33.75,33.75,33.7,33.73,83300.0,24.5798,24.5798,24.5433,24.5652,83300.0
2012-09-13 12:30:00,33.73,34.0,33.69,33.91,365200.0,24.5652,24.7618,24.5361,24.6963,365200.0
2012-09-13 12:35:00,33.91,33.97,33.76,33.97,518600.0,24.6963,24.74,24.587,24.74,518600.0
2012-09-13 12:40:00,33.97,34.14,33.95,34.07,706400.0,24.74,24.8638,24.7254,24.8128,706400.0
2012-09-13 12:45:00,34.08,34.11,34.01,34.06,363500.0,24.8201,24.8419,24.7691,24.8055,363500.0
2012-09-13 12:50:00,34.06,34.1,34.02,34.05,471400.0,24.8055,24.8347,24.7764,24.7982,471400.0
2012-09-13 12:55:00,34.05,34.13,34.05,34.13,310800.0,24.7982,24.8565,24.7982,24.8565,310800.0
2012-09-13 13:00:00,34.13,34.22,34.13,34.2,501000.0,24.8565,24.922,24.8565,24.9075,501000.0
2012-09-13 13:05:00,34.21,34.22,34.17,34.22,290100.0,24.9148,24.922,24.8856,24.922,290100.0
2012-09-13 13:10:00,34.22,34.31,34.21,34.22,1036300.0,24.922,24.9876,24.9148,24.922,1036300.0
2012-09-13 13:15:00,34.22,34.34,34.22,34.32,767300.0,24.922,25.0094,24.922,24.9949,767300.0
2012-09-13 13:20:00,34.31,34.37,34.29,34.35,272100.0,24.9876,25.0313,24.973,25.0167,272100.0
2012-09-13 13:25:00,34.35,34.47,34.35,34.43,481400.0,25.0167,25.1041,25.0167,25.075,481400.0
2012-09-13 13:30:00,34.44,34.58,34.44,34.53,569000.0,25.0823,25.1842,25.0823,25.1478,569000.0
2012-09-13 13:35:00,34.53,34.58,34.52,34.54,362500.0,25.1478,25.1842,25.1405,25.1551,362500.0
2012-09-13 13:40:00,34.53,34.55,34.52,34.54,231500.0,25.1478,25.1624,25.1405,25.1551,231500.0
2012-09-13 13:45:00,34.54,34.59,34.52,34.59,264300.0,25.1551,25.1915,25.1405,25.1915,264300.0
2012-09-13 13:50:00,34.59,34.59,34.54,34.58,260900.0,25.1915,25.1915,25.1551,25.1842,260900.0
2012-09-13 13:55:00,34.58,34.59,34.56,34.58,308400.0,25.1842,25.1915,25.1697,25.1842,308400.0
2012-09-13 14:00:00,34.58,34.59,34.55,34.58,379100.0,25.1842,25.1915,25.1624,25.1842,379100.0
2012-09-13 14:05:00,34.58,34.64,34.57,34.64,281800.0,25.1842,25.2279,25.1769,25.2279,281800.0
2012-09-13 14:10:00,34.64,34.7,34.63,34.7,256500.0,25.2279,25.2716,25.2206,25.2716,256500.0
2012-09-13 14:15:00,34.7,34.71,34.68,34.69,170600.0,25.2716,25.2789,25.2571,25.2643,170600.0
2012-09-13 14:20:00,34.69,34.8,34.68,34.8,314700.0,25.2643,25.3445,25.2571,25.3445,314700.0
2012-09-13 14:25:00,34.8,34.87,34.8,34.85,377700.0,25.3445,25.3954,25.3445,25.3809,377700.0
2012-09-13 14:30:00,34.84,34.85,34.67,34.68,309600.0,25.3736,25.3809,25.2498,25.2571,309600.0
2012-09-13 14:35:00,34.68,34.77,34.67,34.74,218200.0,25.2571,25.3226,25.2498,25.3008,218200.0
2012-09-13 14:40:00,34.74,34.82,34.72,34.73,754100.0,25.3008,25.359,25.2862,25.2935,754100.0
2012-09-13 14:45:00,34.73,34.73,34.67,34.67,320000.0,25.2935,25.2935,25.2498,25.2498,320000.0
2012-09-13 14:50:00,34.67,34.67,34.56,34.57,945300.0,25.2498,25.2498,25.1697,25.1769,945300.0
2012-09-13 14:55:00,34.57,34.61,34.5,34.56,714400.0,25.1769,25.2061,25.126,25.1697,714400.0
2012-09-13 15:00:00,34.56,34.58,34.54,34.55,228300.0,25.1697,25.1842,25.1551,25.1624,228300.0
2012-09-13 15:05:00,34.55,34.59,34.55,34.58,251500.0,25.1624,25.1915,25.1624,25.1842,251500.0
2012-09-13 15:10:00,34.58,34.6,34.58,34.58,331000.0,25.1842,25.1988,25.1842,25.1842,331000.0
2012-09-13 15:15:00,34.58,34.59,34.52,34.53,294100.0,25.1842,25.1915,25.1405,25.1478,294100.0
2012-09-13 15:20:00,34.52,34.56,34.48,34.55,411100.0,25.1405,25.1697,25.1114,25.1624,411100.0
2012-09-13 15:25:00,34.55,34.62,34.55,34.59,476400.0,25.1624,25.2134,25.1624,25.1915,476400.0
2012-09-13 15:30:00,34.58,34.64,34.58,34.6,487900.0,25.1842,25.2279,25.1842,25.1988,487900.0
2012-09-13 15:35:00,34.61,34.65,34.59,34.63,268100.0,25.2061,25.2352,25.1915,25.2206,268100.0
2012-09-13 15:40:00,34.63,34.65,34.59,34.6,563100.0,25.2206,25.2352,25.1915,25.1988,563100.0
2012-09-13 15:45:00,34.59,34.6,34.57,34.59,438000.0,25.1915,25.1988,25.1769,25.1915,438000.0
2012-09-13 15:50:00,34.59,34.6,34.56,34.56,993700.0,25.1915,25.1988,25.1697,25.1697,993700.0
2012-09-13 15:55:00,34.57,34.58,34.54,34.57,2631700.0,25.1769,25.1842,25.1551,25.1769,2631700.0
2012-09-14 09:30:00,35.21,35.36,35.2,35.34,1190100.0,25.6431,25.7523,25.6358,25.7377,1190100.0
2012-09-14 09:35:00,35.35,35.4,35.33,35.39,399800.0,25.745,25.7814,25.7304,25.7741,399800.0
2012-09-14 09:40:00,35.39,35.4,35.35,35.4,516500.0,25.7741,25.7814,25.745,25.7814,516500.0
2012-09-14 09:45:00,35.39,35.44,35.39,35.43,437600.0,25.7741,25.8106,25.7741,25.8033,437600.0
2012-09-14 09:50:00,35.44,35.52,35.43,35.49,719200.0,25.8106,25.8688,25.8033,25.847,719200.0
2012-09-14 09:55:00,35.49,35.57,35.46,35.48,769300.0,25.847,25.9052,25.8251,25.8397,769300.0
2012-09-14 10:00:00,35.48,35.56,35.45,35.52,491200.0,25.8397,25.898,25.8178,25.8688,491200.0
2012-09-14 10:05:00,35.51,35.52,35.46,35.49,522800.0,25.8615,25.8688,25.8251,25.847,522800.0
2012-09-14 10:10:00,35.49,35.56,35.49,35.55,249300.0,25.847,25.898,25.847,25.8907,249300.0
2012-09-14 10:15:00,35.56,35.58,35.55,35.55,231800.0,25.898,25.9125,25.8907,25.8907,231800.0
2012-09-14 10:20:00,35.56,35.59,35.53,35.54,348900.0,25.898,25.9198,25.8761,25.8834,348900.0
2012-09-14 10:25:00,35.54,35.55,35.46,35.47,386900.0,25.8834,25.8907,25.8251,25.8324,386900.0
2012-09-14 10:30:00,35.47,35.47,35.45,35.45,268200.0,25.8324,25.8324,25.8178,25.8178,268200.0
2012-09-14 10:35:00,35.44,35.44,35.41,35.42,338300.0,25.8106,25.8106,25.7887,25.796,338300.0
2012-09-14 10:40:00,35.41,35.42,35.38,35.4,311000.0,25.7887,25.796,25.7669,25.7814,311000.0
2012-09-14 10:45:00,35.4,35.41,35.36,35.37,260900.0,25.7814,25.7887,25.7523,25.7596,260900.0
2012-09-14 10:50:00,35.37,35.51,35.3,35.35,674000.0,25.7596,25.8615,25.7086,25.745,674000.0
2012-09-14 10:55:00,35.36,35.39,35.35,35.39,147900.0,25.7523,25.7741,25.745,25.7741,147900.0
2012-09-14 11:00:00,35.39,35.43,35.37,35.41,528300.0,25.7741,25.8033,25.7596,25.7887,528300.0
2012-09-14 11:05:00,35.41,35.42,35.36,35.37,383000.0,25.7887,25.796,25.7523,25.7596,383000.0
2012-09-14 11:10:00,35.37,35.4,35.37,35.38,142800.0,25.7596,25.7814,25.7596,25.7669,142800.0
2012-09-14 11:15:00,35.39,35.4,35.34,35.35,74200.0,25.7741,25.7814,25.7377,25.745,74200.0
2012-09-14 11:20:00,35.36,35.38,35.32,35.32,402700.0,25.7523,25.7669,25.7232,25.7232,402700.0
2012-09-14 11:25:00,35.32,35.34,35.29,35.32,332000.0,25.7232,25.7377,25.7013,25.7232,332000.0
2012-09-14 11:30:00,35.33,35.34,35.29,35.33,84200.0,25.7304,25.7377,25.7013,25.7304,84200.0
2012-09-14 11:35:00,35.32,35.34,35.28,35.28,100700.0,25.7232,25.7377,25.694,25.694,100700.0
2012-09-14 11:40:00,35.28,35.29,35.26,35.28,87100.0,25.694,25.7013,25.6795,25.694,87100.0
2012-09-14 11:45:00,35.28,35.31,35.27,35.29,102100.0,25.694,25.7159,25.6868,25.7013,102100.0
2012-09-14 11:50:00,35.28,35.29,35.26,35.27,79400.0,25.694,25.7013,25.6795,25.6868,79400.0
2012-09-14 11:55:00,35.27,35.32,35.26,35.31,214600.0,25.6868,25.7232,25.6795,25.7159,214600.0
2012-09-14 12:00:00,35.31,35.36,35.31,35.34,226800.0,25.7159,25.7523,25.7159,25.7377,226800.0
2012-09-14 12:05:00,35.35,35.36,35.34,35.35,72500.0,25.745,25.7523,25.7377,25.745,72500.0
2012-09-14 12:10:00,35.35,35.38,35.34,35.35,133800.0,25.745,25.7669,25.7377,25.745,133800.0
2012-09-14 12:15:00,35.35,35.36,35.33,35.35,99500.0,25.745,25.7523,25.7304,25.745,99500.0
2012-09-14 12:20:00,35.36,35.39,35.35,35.37,68000.0,25.7523,25.7741,25.745,25.7596,68000.0
2012-09-14 12:25:00,35.38,35.38,35.36,35.37,76600.0,25.7669,25.7669,25.7523,25.7596,76600.0
2012-09-14 12:30:00,35.38,35.4,35.37,35.39,51300.0,25.7669,25.7814,25.7596,25.7741,51300.0
2012-09-14 12:35:00,35.38,35.39,35.36,35.37,46600.0,25.7669,25.7741,25.7523,25.7596,46600.0
2012-09-14 12:40:00,35.36,35.38,35.35,35.36,134900.0,25.7523,25.7669,25.745,25.7523,134900.0
2012-09-14 12:45:00,35.37,35.38,35.35,35.36,118100.0,25.7596,25.7669,25.745,25.7523,118100.0
2012-09-14 12:50:00,35.36,35.38,35.36,35.38,66800.0,25.7523,25.7669,25.7523,25.7669,66800.0
2012-09-14 12:55:00,35.38,35.38,35.31,35.31,79800.0,25.7669,25.7669,25.7159,25.7159,79800.0
2012-09-14 13:00:00,35.31,35.33,35.25,35.25,208800.0,25.7159,25.7304,25.6722,25.6722,208800.0
2012-09-14 13:05:00,35.25,35.27,35.24,35.25,122400.0,25.6722,25.6868,25.6649,25.6722,122400.0
2012-09-14 13:10:00,35.25,35.26,35.24,35.25,30200.0,25.6722,25.6795,25.6649,25.6722,30200.0
2012-09-14 13:15:00,35.24,35.25,35.23,35.23,48900.0,25.6649,25.6722,25.6576,25.6576,48900.0
2012-09-14 13:20:00,35.24,35.24,35.15,35.16,315400.0,25.6649,25.6649,25.5994,25.6066,315400.0
2012-09-14 13:25:00,35.15,35.15,35.1,35.11,225700.0,25.5994,25.5994,25.5629,25.5702,225700.0
2012-09-14 13:30:00,35.11,35.13,35.05,35.08,573400.0,25.5702,25.5848,25.5265,25.5484,573400.0
2012-09-14 13:35:00,35.07,35.07,34.99,35.01,512000.0,25.5411,25.5411,25.4828,25.4974,512000.0
2012-09-14 13:40:00,35.01,35.03,35.01,35.02,205000.0,25.4974,25.512,25.4974,25.5047,205000.0
2012-09-14 13:45:00,35.01,35.04,35.01,35.04,258400.0,25.4974,25.5192,25.4974,25.5192,258400.0
2012-09-14 13:50:00,35.04,35.07,35.03,35.05,309700.0,25.5192,25.5411,25.512,25.5265,309700.0
2012-09-14 13:55:00,35.06,35.17,35.06,35.16,451500.0,25.5338,25.6139,25.5338,25.6066,451500.0
2012-09-14 14:00:00,35.17,35.2,35.16,35.19,189900.0,25.6139,25.6358,25.6066,25.6285,189900.0
2012-09-14 14:05:00,35.19,35.2,35.16,35.18,84800.0,25.6285,25.6358,25.6066,25.6212,84800.0
2012-09-14 14:10:00,35.18,35.2,35.15,35.16,214700.0,25.6212,25.6358,25.5994,25.6066,214700.0
2012-09-14 14:15:00,35.15,35.16,35.12,35.13,152400.0,25.5994,25.6066,25.5775,25.5848,152400.0
2012-09-14 14:20:00,35.13,35.15,35.12,35.13,193500.0,25.5848,25.5994,25.5775,25.5848,193500.0
2012-09-14 14:25:00,35.13,35.16,35.12,35.14,71100.0,25.5848,25.6066,25.5775,25.5921,71100.0
2012-09-14 14:30:00,35.14,35.15,35.12,35.14,96900.0,25.5921,25.5994,25.5775,25.5921,96900.0
2012-09-14 14:35:00,35.14,35.15,35.11,35.11,109500.0,25.5921,25.5994,25.5702,25.5702,109500.0
2012-09-14 14:40:00,35.12,35.13,35.11,35.12,77200.0,25.5775,25.5848,25.5702,25.5775,77200.0
2012-09-14 14:45:00,35.12,35.14,35.12,35.13,65800.0,25.5775,25.5921,25.5775,25.5848,65800.0
2012-09-14 14:50:00,35.14,35.15,35.09,35.12,186300.0,25.5921,25.5994,25.5557,25.5775,186300.0
2012-09-14 14:55:00,35.11,35.18,35.11,35.18,189300.0,25.5702,25.6212,25.5702,25.6212,189300.0
2012-09-14 15:00:00,35.18,35.18,35.13,35.14,163000.0,25.6212,25.6212,25.5848,25.5921,163000.0
2012-09-14 15:05:00,35.14,35.17,35.12,35.12,104400.0,25.5921,25.6139,25.5775,25.5775,104400.0
2012-09-14 15:10:00,35.12,35.14,35.11,35.13,129200.0,25.5775,25.5921,25.5702,25.5848,129200.0
2012-09-14 15:15:00,35.13,35.13,35.1,35.12,75400.0,25.5848,25.5848,25.5629,25.5775,75400.0
2012-09-14 15:20:00,35.12,35.12,35.06,35.06,156100.0,25.5775,25.5775,25.5338,25.5338,156100.0
2012-09-14 15:25:00,35.06,35.09,35.06,35.08,224900.0,25.5338,25.5557,25.5338,25.5484,224900.0
2012-09-14 15:30:00,35.07,35.09,35.04,35.05,200100.0,25.5411,25.5557,25.5192,25.5265,200100.0
2012-09-14 15:35:00,35.05,35.13,35.05,35.12,387500.0,25.5265,25.5848,25.5265,25.5775,387500.0
2012-09-14 15:40:00,35.12,35.13,35.1,35.1,188000.0,25.5775,25.5848,25.5629,25.5629,188000.0
2012-09-14 15:45:00,35.11,35.11,35.04,35.04,270000.0,25.5702,25.5702,25.5192,25.5192,270000.0
2012-09-14 15:50:00,35.04,35.1,35.04,35.09,784500.0,25.5192,25.5629,25.5192,25.5557,784500.0
2012-09-14 15:55:00,35.09,35.21,35.08,35.2,1651900.0,25.5557,25.6431,25.5484,25.6358,1651900.0
2012-09-17 09:30:00,34.98,35.01,34.85,34.88,450500.0,25.4755,25.4974,25.3809,25.4027,450500.0
2012-09-17 09:35:00,34.88,34.89,34.8,34.8,502400.0,25.4027,25.41,25.3445,25.3445,502400.0
2012-09-17 09:40:00,34.8,34.86,34.79,34.8,177300.0,25.3445,25.3882,25.3372,25.3445,177300.0
2012-09-17 09:45:00,34.8,34.81,34.7,34.71,198800.0,25.3445,25.3517,25.2716,25.2789,198800.0
2012-09-17 09:50:00,34.72,34.79,34.69,34.78,269500.0,25.2862,25.3372,25.2643,25.3299,269500.0
2012-09-17 09:55:00,34.78,34.8,34.78,34.8,163200.0,25.3299,25.3445,25.3299,25.3445,163200.0
2012-09-17 10:00:00,34.8,34.83,34.79,34.8,236200.0,25.3445,25.3663,25.3372,25.3445,236200.0
2012-09-17 10:05:00,34.8,34.8,34.76,34.77,214400.0,25.3445,25.3445,25.3153,25.3226,214400.0
2012-09-17 10:10:00,34.77,34.84,34.76,34.84,237300.0,25.3226,25.3736,25.3153,25.3736,237300.0
2012-09-17 10:15:00,34.84,34.89,34.84,34.87,326400.0,25.3736,25.41,25.3736,25.3954,326400.0
2012-09-17 10:20:00,34.88,34.88,34.84,34.87,142200.0,25.4027,25.4027,25.3736,25.3954,142200.0
2012-09-17 10:25:00,34.86,34.91,34.86,34.91,229700.0,25.3882,25.4246,25.3882,25.4246,229700.0
2012-09-17 10:30:00,34.92,34.95,34.91,34.95,191500.0,25.4318,25.4537,25.4246,25.4537,191500.0
2012-09-17 10:35:00,34.95,34.95,34.87,34.87,187000.0,25.4537,25.4537,25.3954,25.3954,187000.0
2012-09-17 10:40:00,34.87,34.93,34.86,34.92,182600.0,25.3954,25.4391,25.3882,25.4318,182600.0
2012-09-17 10:45:00,34.92,34.93,34.88,34.89,255200.0,25.4318,25.4391,25.4027,25.41,255200.0
2012-09-17 10:50:00,34.89,34.9,34.84,34.89,136000.0,25.41,25.4173,25.3736,25.41,136000.0
2012-09-17 10:55:00,34.88,34.9,34.86,34.88,294700.0,25.4027,25.4173,25.3882,25.4027,294700.0
2012-09-17 11:00:00,34.88,34.92,34.87,34.9,181000.0,25.4027,25.4318,25.3954,25.4173,181000.0
2012-09-17 11:05:00,34.9,34.91,34.88,34.89,93500.0,25.4173,25.4246,25.4027,25.41,93500.0
2012-09-17 11:10:00,34.9,34.9,34.87,34.9,80000.0,25.4173,25.4173,25.3954,25.4173,80000.0
2012-09-17 11:15:00,34.89,34.89,34.83,34.87,94400.0,25.41,25.41,25.3663,25.3954,94400.0
2012-09-17 11:20:00,34.87,34.89,34.86,34.87,92700.0,25.3954,25.41,25.3882,25.3954,92700.0
2012-09-17 11:25:00,34.87,34.89,34.87,34.87,79800.0,25.3954,25.41,25.3954,25.3954,79800.0
2012-09-17 11:30:00,34.88,34.88,34.86,34.87,104300.0,25.4027,25.4027,25.3882,25.3954,104300.0
2012-09-17 11:35:00,34.86,34.87,34.86,34.86,40000.0,25.3882,25.3954,25.3882,25.3882,40000.0
2012-09-17 11:40:00,34.87,34.88,34.86,34.87,136600.0,25.3954,25.4027,25.3882,25.3954,136600.0
2012-09-17 11:45:00,34.87,34.89,34.87,34.88,81700.0,25.3954,25.41,25.3954,25.4027,81700.0
2012-09-17 11:50:00,34.89,34.92,34.89,34.91,133000.0,25.41,25.4318,25.41,25.4246,133000.0
2012-09-17 11:55:00,34.91,34.91,34.9,34.91,8300.0,25.4246,25.4246,25.4173,25.4246,8300.0
2012-09-17 12:00:00,34.91,34.92,34.9,34.91,60800.0,25.4246,25.4318,25.4173,25.4246,60800.0
2012-09-17 12:05:00,34.91,34.93,34.91,34.92,86000.0,25.4246,25.4391,25.4246,25.4318,86000.0
2012-09-17 12:10:00,34.93,34.93,34.91,34.92,32600.0,25.4391,25.4391,25.4246,25.4318,32600.0
2012-09-17 12:15:00,34.91,34.92,34.9,34.92,73600.0,25.4246,25.4318,25.4173,25.4318,73600.0
2012-09-17 12:20:00,34.92,34.92,34.9,34.9,116600.0,25.4318,25.4318,25.4173,25.4173,116600.0
2012-09-17 12:25:00,34.9,34.91,34.89,34.89,77200.0,25.4173,25.4246,25.41,25.41,77200.0
2012-09-17 12:30:00,34.89,34.9,34.89,34.9,19700.0,25.41,25.4173,25.41,25.4173,19700.0
2012-09-17 12:35:00,34.9,34.91,34.89,34.91,65000.0,25.4173,25.4246,25.41,25.4246,65000.0
2012-09-17 12:40:00,34.9,34.91,34.9,34.9,23200.0,25.4173,25.4246,25.4173,25.4173,23200.0
2012-09-17 12:45:00,34.91,34.91,34.9,34.91,51500.0,25.4246,25.4246,25.4173,25.4246,51500.0
2012-09-17 12:50:00,34.91,34.91,34.9,34.9,93800.0,25.4246,25.4246,25.4173,25.4173,93800.0
2012-09-17 12:55:00,34.9,34.91,34.88,34.89,120800.0,25.4173,25.4246,25.4027,25.41,120800.0
2012-09-17 13:00:00,34.89,34.89,34.88,34.89,13300.0,25.41,25.41,25.4027,25.41,13300.0
2012-09-17 13:05:00,34.88,34.89,34.88,34.88,13300.0,25.4027,25.41,25.4027,25.4027,13300.0
2012-09-17 13:10:00,34.89,34.92,34.88,34.9,189400.0,25.41,25.4318,25.4027,25.4173,189400.0
2012-09-17 13:15:00,34.9,34.91,34.89,34.89,174400.0,25.4173,25.4246,25.41,25.41,174400.0
2012-09-17 13:20:00,34.89,34.91,34.89,34.89,79700.0,25.41,25.4246,25.41,25.41,79700.0
2012-09-17 13:25:00,34.89,34.9,34.89,34.9,58800.0,25.41,25.4173,25.41,25.4173,58800.0
2012-09-17 13:30:00,34.91,34.91,34.9,34.91,73800.0,25.4246,25.4246,25.4173,25.4246,73800.0
2012-09-17 13:35:00,34.9,34.91,34.9,34.9,77500.0,25.4173,25.4246,25.4173,25.4173,77500.0
2012-09-17 13:40:00,34.91,34.91,34.89,34.9,53100.0,25.4246,25.4246,25.41,25.4173,53100.0
2012-09-17 13:45:00,34.89,34.9,34.89,34.89,37200.0,25.41,25.4173,25.41,25.41,37200.0
2012-09-17 13:50:00,34.9,34.9,34.81,34.81,166400.0,25.4173,25.4173,25.3517,25.3517,166400.0
2012-09-17 13:55:00,34.81,34.84,34.8,34.83,82500.0,25.3517,25.3736,25.3445,25.3663,82500.0
2012-09-17 14:00:00,34.83,34.84,34.82,34.83,87000.0,25.3663,25.3736,25.359,25.3663,87000.0
2012-09-17 14:05:00,34.82,34.83,34.77,34.79,71900.0,25.359,25.3663,25.3226,25.3372,71900.0
2012-09-17 14:10:00,34.79,34.8,34.78,34.8,187400.0,25.3372,25.3445,25.3299,25.3445,187400.0
2012-09-17 14:15:00,34.8,34.84,34.79,34.84,54300.0,25.3445,25.3736,25.3372,25.3736,54300.0
2012-09-17 14:20:00,34.84,34.87,34.82,34.84,83000.0,25.3736,25.3954,25.359,25.3736,83000.0
2012-09-17 14:25:00,34.84,34.84,34.81,34.82,66700.0,25.3736,25.3736,25.3517,25.359,66700.0
2012-09-17 14:30:00,34.83,34.83,34.79,34.79,29500.0,25.3663,25.3663,25.3372,25.3372,29500.0
2012-09-17 14:35:00,34.8,34.83,34.79,34.82,75500.0,25.3445,25.3663,25.3372,25.359,75500.0
2012-09-17 14:40:00,34.81,34.82,34.78,34.79,93300.0,25.3517,25.359,25.3299,25.3372,93300.0
2012-09-17 14:45:00,34.8,34.82,34.8,34.82,114500.0,25.3445,25.359,25.3445,25.359,114500.0
2012-09-17 14:50:00,34.82,34.82,34.79,34.79,64000.0,25.359,25.359,25.3372,25.3372,64000.0
2012-09-17 14:55:00,34.79,34.8,34.79,34.79,26900.0,25.3372,25.3445,25.3372,25.3372,26900.0
2012-09-17 15:00:00,34.8,34.8,34.78,34.79,49200.0,25.3445,25.3445,25.3299,25.3372,49200.0
2012-09-17 15:05:00,34.78,34.81,34.78,34.8,75400.0,25.3299,25.3517,25.3299,25.3445,75400.0
2012-09-17 15:10:00,34.81,34.82,34.79,34.79,93200.0,25.3517,25.359,25.3372,25.3372,93200.0
2012-09-17 15:15:00,34.79,34.8,34.76,34.77,134600.0,25.3372,25.3445,25.3153,25.3226,134600.0
2012-09-17 15:20:00,34.77,34.77,34.74,34.76,109500.0,25.3226,25.3226,25.3008,25.3153,109500.0
2012-09-17 15:25:00,34.76,34.76,34.72,34.72,90400.0,25.3153,25.3153,25.2862,25.2862,90400.0
2012-09-17 15:30:00,34.73,34.75,34.72,34.75,138700.0,25.2935,25.308,25.2862,25.308,138700.0
2012-09-17 15:35:00,34.75,34.78,34.74,34.78,124400.0,25.308,25.3299,25.3008,25.3299,124400.0
2012-09-17 15:40:00,34.78,34.78,34.74,34.74,256100.0,25.3299,25.3299,25.3008,25.3008,256100.0
2012-09-17 15:45:00,34.74,34.79,34.73,34.79,326100.0,25.3008,25.3372,25.2935,25.3372,326100.0
2012-09-17 15:50:00,34.79,34.79,34.72,34.75,411900.0,25.3372,25.3372,25.2862,25.308,411900.0
2012-09-17 15:55:00,34.75,34.77,34.73,34.76,758100.0,25.308,25.3226,25.2935,25.3153,758100.0
2012-09-18 09:30:00,34.58,34.59,34.44,34.44,351700.0,25.1842,25.1915,25.0823,25.0823,351700.0
2012-09-18 09:35:00,34.44,34.46,34.38,34.45,409900.0,25.0823,25.0968,25.0386,25.0896,409900.0
2012-09-18 09:40:00,34.45,34.52,34.45,34.52,325700.0,25.0896,25.1405,25.0896,25.1405,325700.0
2012-09-18 09:45:00,34.52,34.52,34.45,34.47,240800.0,25.1405,25.1405,25.0896,25.1041,240800.0
2012-09-18 09:50:00,34.48,34.54,34.47,34.54,167900.0,25.1114,25.1551,25.1041,25.1551,167900.0
2012-09-18 09:55:00,34.54,34.54,34.51,34.53,143600.0,25.1551,25.1551,25.1333,25.1478,143600.0
2012-09-18 10:00:00,34.54,34.57,34.52,34.54,191800.0,25.1551,25.1769,25.1405,25.1551,191800.0
2012-09-18 10:05:00,34.54,34.55,34.46,34.46,282300.0,25.1551,25.1624,25.0968,25.0968,282300.0
2012-09-18 10:10:00,34.47,34.5,34.46,34.49,149700.0,25.1041,25.126,25.0968,25.1187,149700.0
2012-09-18 10:15:00,34.49,34.51,34.46,34.51,132100.0,25.1187,25.1333,25.0968,25.1333,132100.0
2012-09-18 10:20:00,34.51,34.53,34.5,34.52,115100.0,25.1333,25.1478,25.126,25.1405,115100.0
2012-09-18 10:25:00,34.51,34.52,34.46,34.46,367100.0,25.1333,25.1405,25.0968,25.0968,367100.0
2012-09-18 10:30:00,34.47,34.53,34.47,34.52,114900.0,25.1041,25.1478,25.1041,25.1405,114900.0
2012-09-18 10:35:00,34.53,34.57,34.52,34.54,265800.0,25.1478,25.1769,25.1405,25.1551,265800.0
2012-09-18 10:40:00,34.54,34.58,34.53,34.56,52200.0,25.1551,25.1842,25.1478,25.1697,52200.0
2012-09-18 10:45:00,34.57,34.57,34.52,34.56,76600.0,25.1769,25.1769,25.1405,25.1697,76600.0
2012-09-18 10:50:00,34.55,34.56,34.53,34.56,126000.0,25.1624,25.1697,25.1478,25.1697,126000.0
2012-09-18 10:55:00,34.56,34.61,34.55,34.61,145600.0,25.1697,25.2061,25.1624,25.2061,145600.0
2012-09-18 11:00:00,34.61,34.63,34.6,34.6,234500.0,25.2061,25.2206,25.1988,25.1988,234500.0
2012-09-18 11:05:00,34.6,34.61,34.55,34.59,355800.0,25.1988,25.2061,25.1624,25.1915,355800.0
2012-09-18 11:10:00,34.6,34.64,34.6,34.61,252200.0,25.1988,25.2279,25.1988,25.2061,252200.0
2012-09-18 11:15:00,34.61,34.64,34.6,34.64,178100.0,25.2061,25.2279,25.1988,25.2279,178100.0
2012-09-18 11:20:00,34.64,34.65,34.62,34.64,96300.0,25.2279,25.2352,25.2134,25.2279,96300.0
2012-09-18 11:25:00,34.64,34.64,34.62,34.64,69100.0,25.2279,25.2279,25.2134,25.2279,69100.0
2012-09-18 11:30:00,34.64,34.64,34.6,34.6,98900.0,25.2279,25.2279,25.1988,25.1988,98900.0
2012-09-18 11:35:00,34.59,34.63,34.59,34.61,134300.0,25.1915,25.2206,25.1915,25.2061,134300.0
2012-09-18 11:40:00,34.61,34.61,34.55,34.56,121500.0,25.2061,25.2061,25.1624,25.1697,121500.0
2012-09-18 11:45:00,34.56,34.57,34.54,34.56,146500.0,25.1697,25.1769,25.1551,25.1697,146500.0
2012-09-18 11:50:00,34.56,34.58,34.55,34.56,53300.0,25.1697,25.1842,25.1624,25.1697,53300.0
2012-09-18 11:55:00,34.56,34.57,34.55,34.56,48000.0,25.1697,25.1769,25.1624,25.1697,48000.0
2012-09-18 12:00:00,34.57,34.58,34.55,34.57,69400.0,25.1769,25.1842,25.1624,25.1769,69400.0
2012-09-18 12:05:00,34.57,34.58,34.57,34.58,20000.0,25.1769,25.1842,25.1769,25.1842,20000.0
2012-09-18 12:10:00,34.57,34.58,34.53,34.55,51700.0,25.1769,25.1842,25.1478,25.1624,51700.0
2012-09-18 12:15:00,34.54,34.55,34.51,34.53,67000.0,25.1551,25.1624,25.1333,25.1478,67000.0
2012-09-18 12:20:00,34.53,34.55,34.51,34.53,67200.0,25.1478,25.1624,25.1333,25.1478,67200.0
2012-09-18 12:25:00,34.52,34.53,34.51,34.53,47500.0,25.1405,25.1478,25.1333,25.1478,47500.0
2012-09-18 12:30:00,34.52,34.56,34.52,34.55,72100.0,25.1405,25.1697,25.1405,25.1624,72100.0
2012-09-18 12:35:00,34.55,34.56,34.54,34.56,27400.0,25.1624,25.1697,25.1551,25.1697,27400.0
2012-09-18 12:40:00,34.56,34.57,34.56,34.57,27100.0,25.1697,25.1769,25.1697,25.1769,27100.0
2012-09-18 12:45:00,34.57,34.58,34.56,34.58,16300.0,25.1769,25.1842,25.1697,25.1842,16300.0
2012-09-18 12:50:00,34.58,34.62,34.58,34.61,156700.0,25.1842,25.2134,25.1842,25.2061,156700.0
2012-09-18 12:55:00,34.62,34.63,34.59,34.59,66700.0,25.2134,25.2206,25.1915,25.1915,66700.0
2012-09-18 13:00:00,34.59,34.6,34.58,34.59,44700.0,25.1915,25.1988,25.1842,25.1915,44700.0
2012-09-18 13:05:00,34.58,34.6,34.54,34.56,172200.0,25.1842,25.1988,25.1551,25.1697,172200.0
2012-09-18 13:10:00,34.55,34.58,34.55,34.58,25100.0,25.1624,25.1842,25.1624,25.1842,25100.0
2012-09-18 13:15:00,34.57,34.6,34.56,34.57,57400.0,25.1769,25.1988,25.1697,25.1769,57400.0
2012-09-18 13:20:00,34.57,34.57,34.54,34.56,34500.0,25.1769,25.1769,25.1551,25.1697,34500.0
2012-09-18 13:25:00,34.57,34.57,34.55,34.55,33000.0,25.1769,25.1769,25.1624,25.1624,33000.0
2012-09-18 13:30:00,34.56,34.57,34.53,34.55,69900.0,25.1697,25.1769,25.1478,25.1624,69900.0
2012-09-18 13:35:00,34.54,34.56,34.53,34.56,38100.0,25.1551,25.1697,25.1478,25.1697,38100.0
2012-09-18 13:40:00,34.55,34.56,34.54,34.55,25500.0,25.1624,25.1697,25.1551,25.1624,25500.0
2012-09-18 13:45:00,34.55,34.55,34.54,34.55,15900.0,25.1624,25.1624,25.1551,25.1624,15900.0
2012-09-18 13:50:00,34.55,34.56,34.52,34.54,33400.0,25.1624,25.1697,25.1405,25.1551,33400.0
2012-09-18 13:55:00,34.54,34.54,34.51,34.51,82600.0,25.1551,25.1551,25.1333,25.1333,82600.0
2012-09-18 14:00:00,34.52,34.55,34.51,34.51,56500.0,25.1405,25.1624,25.1333,25.1333,56500.0
2012-09-18 14:05:00,34.51,34.53,34.51,34.53,54100.0,25.1333,25.1478,25.1333,25.1478,54100.0
2012-09-18 14:10:00,34.52,34.53,34.48,34.51,214900.0,25.1405,25.1478,25.1114,25.1333,214900.0
2012-09-18 14:15:00,34.51,34.52,34.5,34.5,46100.0,25.1333,25.1405,25.126,25.126,46100.0
2012-09-18 14:20:00,34.49,34.52,34.49,34.51,34000.0,25.1187,25.1405,25.1187,25.1333,34000.0
2012-09-18 14:25:00,34.51,34.52,34.5,34.51,54500.0,25.1333,25.1405,25.126,25.1333,54500.0
2012-09-18 14:30:00,34.51,34.56,34.51,34.54,196100.0,25.1333,25.1697,25.1333,25.1551,196100.0
2012-09-18 14:35:00,34.53,34.54,34.48,34.49,69500.0,25.1478,25.1551,25.1114,25.1187,69500.0
2012-09-18 14:40:00,34.49,34.53,34.48,34.52,37400.0,25.1187,25.1478,25.1114,25.1405,37400.0
2012-09-18 14:45:00,34.52,34.53,34.5,34.52,82400.0,25.1405,25.1478,25.126,25.1405,82400.0
2012-09-18 14:50:00,34.52,34.52,34.5,34.5,45300.0,25.1405,25.1405,25.126,25.126,45300.0
2012-09-18 14:55:00,34.51,34.52,34.49,34.52,71800.0,25.1333,25.1405,25.1187,25.1405,71800.0
2012-09-18 15:00:00,34.51,34.54,34.5,34.51,75800.0,25.1333,25.1551,25.126,25.1333,75800.0
2012-09-18 15:05:00,34.52,34.55,34.52,34.53,73300.0,25.1405,25.1624,25.1405,25.1478,73300.0
2012-09-18 15:10:00,34.54,34.55,34.52,34.55,55900.0,25.1551,25.1624,25.1405,25.1624,55900.0
2012-09-18 15:15:00,34.55,34.55,34.51,34.52,68000.0,25.1624,25.1624,25.1333,25.1405,68000.0
2012-09-18 15:20:00,34.52,34.53,34.51,34.52,37100.0,25.1405,25.1478,25.1333,25.1405,37100.0
2012-09-18 15:25:00,34.52,34.53,34.51,34.52,51100.0,25.1405,25.1478,25.1333,25.1405,51100.0
2012-09-18 15:30:00,34.53,34.55,34.52,34.55,43600.0,25.1478,25.1624,25.1405,25.1624,43600.0
2012-09-18 15:35:00,34.55,34.56,34.49,34.5,251200.0,25.1624,25.1697,25.1187,25.126,251200.0
2012-09-18 15:40:00,34.51,34.53,34.47,34.47,269300.0,25.1333,25.1478,25.1041,25.1041,269300.0
2012-09-18 15:45:00,34.47,34.5,34.47,34.47,347400.0,25.1041,25.126,25.1041,25.1041,347400.0
2012-09-18 15:50:00,34.47,34.48,34.45,34.45,423000.0,25.1041,25.1114,25.0896,25.0896,423000.0
2012-09-18 15:55:00,34.45,34.53,34.44,34.53,1169100.0,25.0896,25.1478,25.0823,25.1478,1169100.0
2012-09-19 09:30:00,34.91,34.95,34.87,34.92,373400.0,25.4246,25.4537,25.3954,25.4318,373400.0
2012-09-19 09:35:00,34.91,34.95,34.89,34.89,196900.0,25.4246,25.4537,25.41,25.41,196900.0
2012-09-19 09:40:00,34.89,34.89,34.84,34.89,231800.0,25.41,25.41,25.3736,25.41,231800.0
2012-09-19 09:45:00,34.88,34.93,34.87,34.9,137900.0,25.4027,25.4391,25.3954,25.4173,137900.0
2012-09-19 09:50:00,34.9,34.95,34.89,34.93,453900.0,25.4173,25.4537,25.41,25.4391,453900.0
2012-09-19 09:55:00,34.92,34.94,34.9,34.9,91200.0,25.4318,25.4464,25.4173,25.4173,91200.0
2012-09-19 10:00:00,34.91,34.98,34.9,34.98,155600.0,25.4246,25.4755,25.4173,25.4755,155600.0
2012-09-19 10:05:00,34.97,34.98,34.94,34.96,150800.0,25.4683,25.4755,25.4464,25.461,150800.0
2012-09-19 10:10:00,34.96,34.99,34.95,34.98,146500.0,25.461,25.4828,25.4537,25.4755,146500.0
2012-09-19 10:15:00,34.98,34.98,34.93,34.95,128500.0,25.4755,25.4755,25.4391,25.4537,128500.0
2012-09-19 10:20:00,34.96,34.97,34.91,34.94,84400.0,25.461,25.4683,25.4246,25.4464,84400.0
2012-09-19 10:25:00,34.94,34.94,34.93,34.94,67800.0,25.4464,25.4464,25.4391,25.4464,67800.0
2012-09-19 10:30:00,34.93,34.93,34.85,34.85,132300.0,25.4391,25.4391,25.3809,25.3809,132300.0
2012-09-19 10:35:00,34.85,34.95,34.83,34.94,87400.0,25.3809,25.4537,25.3663,25.4464,87400.0
2012-09-19 10:40:00,34.94,34.97,34.88,34.91,464900.0,25.4464,25.4683,25.4027,25.4246,464900.0
2012-09-19 10:45:00,34.91,34.97,34.9,34.97,180700.0,25.4246,25.4683,25.4173,25.4683,180700.0
2012-09-19 10:50:00,34.97,34.98,34.93,34.96,148600.0,25.4683,25.4755,25.4391,25.461,148600.0
2012-09-19 10:55:00,34.96,34.99,34.94,34.97,193100.0,25.461,25.4828,25.4464,25.4683,193100.0
2012-09-19 11:00:00,34.96,34.98,34.94,34.97,98400.0,25.461,25.4755,25.4464,25.4683,98400.0
2012-09-19 11:05:00,34.97,34.98,34.96,34.96,35900.0,25.4683,25.4755,25.461,25.461,35900.0
2012-09-19 11:10:00,34.96,34.98,34.94,34.98,77500.0,25.461,25.4755,25.4464,25.4755,77500.0
2012-09-19 11:15:00,34.98,35.0,34.97,35.0,95800.0,25.4755,25.4901,25.4683,25.4901,95800.0
2012-09-19 11:20:00,34.99,35.04,34.99,35.03,128100.0,25.4828,25.5192,25.4828,25.512,128100.0
2012-09-19 11:25:00,35.03,35.04,35.02,35.02,48700.0,25.512,25.5192,25.5047,25.5047,48700.0
2012-09-19 11:30:00,35.03,35.03,35.01,35.01,67100.0,25.512,25.512,25.4974,25.4974,67100.0
2012-09-19 11:35:00,35.01,35.02,35.01,35.01,24700.0,25.4974,25.5047,25.4974,25.4974,24700.0
2012-09-19 11:40:00,35.01,35.03,35.01,35.01,101600.0,25.4974,25.512,25.4974,25.4974,101600.0
2012-09-19 11:45:00,35.02,35.04,35.01,35.04,27000.0,25.5047,25.5192,25.4974,25.5192,27000.0
2012-09-19 11:50:00,35.03,35.04,35.03,35.04,67500.0,25.512,25.5192,25.512,25.5192,67500.0
2012-09-19 11:55:00,35.03,35.04,35.01,35.02,112700.0,25.512,25.5192,25.4974,25.5047,112700.0
2012-09-19 12:00:00,35.01,35.03,35.0,35.0,52000.0,25.4974,25.512,25.4901,25.4901,52000.0
2012-09-19 12:05:00,35.0,35.0,34.97,34.98,78600.0,25.4901,25.4901,25.4683,25.4755,78600.0
2012-09-19 12:10:00,34.99,34.99,34.96,34.98,50800.0,25.4828,25.4828,25.461,25.4755,50800.0
2012-09-19 12:15:00,34.98,34.98,34.95,34.96,99900.0,25.4755,25.4755,25.4537,25.461,99900.0
2012-09-19 12:20:00,34.96,34.99,34.96,34.99,32600.0,25.461,25.4828,25.461,25.4828,32600.0
2012-09-19 12:25:00,34.99,35.03,34.98,35.03,57800.0,25.4828,25.512,25.4755,25.512,57800.0
2012-09-19 12:30:00,35.02,35.03,35.02,35.02,17600.0,25.5047,25.512,25.5047,25.5047,17600.0
2012-09-19 12:35:00,35.02,35.03,35.0,35.02,78600.0,25.5047,25.512,25.4901,25.5047,78600.0
2012-09-19 12:40:00,35.02,35.04,35.01,35.02,181800.0,25.5047,25.5192,25.4974,25.5047,181800.0
2012-09-19 12:45:00,35.02,35.03,35.02,35.03,27700.0,25.5047,25.512,25.5047,25.512,27700.0
2012-09-19 12:50:00,35.03,35.04,35.02,35.04,25900.0,25.512,25.5192,25.5047,25.5192,25900.0
2012-09-19 12:55:00,35.04,35.05,35.03,35.04,111100.0,25.5192,25.5265,25.512,25.5192,111100.0
2012-09-19 13:00:00,35.04,35.05,35.02,35.03,145200.0,25.5192,25.5265,25.5047,25.512,145200.0
2012-09-19 13:05:00,35.02,35.02,35.0,35.01,60700.0,25.5047,25.5047,25.4901,25.4974,60700.0
2012-09-19 13:10:00,35.01,35.02,35.0,35.02,22100.0,25.4974,25.5047,25.4901,25.5047,22100.0
2012-09-19 13:15:00,35.01,35.02,34.99,35.0,45700.0,25.4974,25.5047,25.4828,25.4901,45700.0
2012-09-19 13:20:00,34.99,35.0,34.97,34.98,55300.0,25.4828,25.4901,25.4683,25.4755,55300.0
2012-09-19 13:25:00,34.97,34.98,34.97,34.97,22100.0,25.4683,25.4755,25.4683,25.4683,22100.0
2012-09-19 13:30:00,34.97,35.01,34.97,35.01,63600.0,25.4683,25.4974,25.4683,25.4974,63600.0
2012-09-19 13:35:00,35.0,35.01,34.96,34.96,98000.0,25.4901,25.4974,25.461,25.461,98000.0
2012-09-19 13:40:00,34.96,34.98,34.96,34.98,42100.0,25.461,25.4755,25.461,25.4755,42100.0
2012-09-19 13:45:00,34.98,34.98,34.94,34.95,77700.0,25.4755,25.4755,25.4464,25.4537,77700.0
2012-09-19 13:50:00,34.96,34.99,34.95,34.99,49600.0,25.461,25.4828,25.4537,25.4828,49600.0
2012-09-19 13:55:00,34.99,35.01,34.97,34.98,196600.0,25.4828,25.4974,25.4683,25.4755,196600.0
2012-09-19 14:00:00,34.98,35.0,34.98,35.0,56400.0,25.4755,25.4901,25.4755,25.4901,56400.0
2012-09-19 14:05:00,34.99,35.02,34.99,35.02,60800.0,25.4828,25.5047,25.4828,25.5047,60800.0
2012-09-19 14:10:00,35.02,35.02,35.0,35.0,41700.0,25.5047,25.5047,25.4901,25.4901,41700.0
2012-09-19 14:15:00,35.0,35.03,35.0,35.02,66700.0,25.4901,25.512,25.4901,25.5047,66700.0
2012-09-19 14:20:00,35.02,35.04,35.02,35.04,56200.0,25.5047,25.5192,25.5047,25.5192,56200.0
2012-09-19 14:25:00,35.04,35.05,35.03,35.03,58000.0,25.5192,25.5265,25.512,25.512,58000.0
2012-09-19 14:30:00,35.03,35.05,35.03,35.05,45200.0,25.512,25.5265,25.512,25.5265,45200.0
2012-09-19 14:35:00,35.05,35.05,35.03,35.04,29000.0,25.5265,25.5265,25.512,25.5192,29000.0
2012-09-19 14:40:00,35.05,35.06,35.04,35.06,67400.0,25.5265,25.5338,25.5192,25.5338,67400.0
2012-09-19 14:45:00,35.06,35.07,35.05,35.07,57900.0,25.5338,25.5411,25.5265,25.5411,57900.0
2012-09-19 14:50:00,35.07,35.09,35.07,35.09,90400.0,25.5411,25.5557,25.5411,25.5557,90400.0
2012-09-19 14:55:00,35.08,35.1,35.08,35.1,185200.0,25.5484,25.5629,25.5484,25.5629,185200.0
2012-09-19 15:00:00,35.1,35.1,35.09,35.1,68200.0,25.5629,25.5629,25.5557,25.5629,68200.0
2012-09-19 15:05:00,35.1,35.12,35.09,35.12,161300.0,25.5629,25.5775,25.5557,25.5775,161300.0
2012-09-19 15:10:00,35.12,35.14,35.11,35.14,122900.0,25.5775,25.5921,25.5702,25.5921,122900.0
2012-09-19 15:15:00,35.14,35.14,35.09,35.1,155900.0,25.5921,25.5921,25.5557,25.5629,155900.0
2012-09-19 15:20:00,35.11,35.11,35.08,35.08,145200.0,25.5702,25.5702,25.5484,25.5484,145200.0
2012-09-19 15:25:00,35.08,35.11,35.08,35.1,84900.0,25.5484,25.5702,25.5484,25.5629,84900.0
2012-09-19 15:30:00,35.1,35.11,35.08,35.09,127900.0,25.5629,25.5702,25.5484,25.5557,127900.0
2012-09-19 15:35:00,35.08,35.14,35.08,35.12,226200.0,25.5484,25.5921,25.5484,25.5775,226200.0
2012-09-19 15:40:00,35.12,35.15,35.11,35.14,189500.0,25.5775,25.5994,25.5702,25.5921,189500.0
2012-09-19 15:45:00,35.15,35.15,35.1,35.1,511700.0,25.5994,25.5994,25.5629,25.5629,511700.0
2012-09-19 15:50:00,35.11,35.14,35.07,35.07,521400.0,25.5702,25.5921,25.5411,25.5411,521400.0
2012-09-19 15:55:00,35.07,35.08,35.05,35.08,1085700.0,25.5411,25.5484,25.5265,25.5484,1085700.0
2012-09-20 09:30:00,34.53,34.54,34.39,34.51,693700.0,25.1478,25.1551,25.0459,25.1333,693700.0
2012-09-20 09:35:00,34.5,34.51,34.41,34.45,216400.0,25.126,25.1333,25.0604,25.0896,216400.0
2012-09-20 09:40:00,34.45,34.46,34.41,34.44,264600.0,25.0896,25.0968,25.0604,25.0823,264600.0
2012-09-20 09:45:00,34.44,34.46,34.38,34.4,290100.0,25.0823,25.0968,25.0386,25.0531,290100.0
2012-09-20 09:50:00,34.41,34.41,34.32,34.34,297100.0,25.0604,25.0604,24.9949,25.0094,297100.0
2012-09-20 09:55:00,34.34,34.34,34.3,34.33,422200.0,25.0094,25.0094,24.9803,25.0022,422200.0
2012-09-20 10:00:00,34.32,34.39,34.32,34.38,263100.0,24.9949,25.0459,24.9949,25.0386,263100.0
2012-09-20 10:05:00,34.38,34.41,34.36,34.37,254700.0,25.0386,25.0604,25.024,25.0313,254700.0
2012-09-20 10:10:00,34.36,34.44,34.36,34.43,313500.0,25.024,25.0823,25.024,25.075,313500.0
2012-09-20 10:15:00,34.42,34.45,34.41,34.42,181100.0,25.0677,25.0896,25.0604,25.0677,181100.0
2012-09-20 10:20:00,34.42,34.42,34.39,34.39,99300.0,25.0677,25.0677,25.0459,25.0459,99300.0
2012-09-20 10:25:00,34.39,34.43,34.38,34.43,63700.0,25.0459,25.075,25.0386,25.075,63700.0
2012-09-20 10:30:00,34.43,34.49,34.43,34.49,122400.0,25.075,25.1187,25.075,25.1187,122400.0
2012-09-20 10:35:00,34.49,34.57,34.49,34.57,264200.0,25.1187,25.1769,25.1187,25.1769,264200.0
2012-09-20 10:40:00,34.57,34.59,34.52,34.52,186100.0,25.1769,25.1915,25.1405,25.1405,186100.0
2012-09-20 10:45:00,34.52,34.54,34.5,34.5,113500.0,25.1405,25.1551,25.126,25.126,113500.0
2012-09-20 10:50:00,34.5,34.51,34.45,34.48,212200.0,25.126,25.1333,25.0896,25.1114,212200.0
2012-09-20 10:55:00,34.47,34.52,34.47,34.52,98300.0,25.1041,25.1405,25.1041,25.1405,98300.0
2012-09-20 11:00:00,34.52,34.55,34.51,34.52,129500.0,25.1405,25.1624,25.1333,25.1405,129500.0
2012-09-20 11:05:00,34.52,34.53,34.46,34.47,134500.0,25.1405,25.1478,25.0968,25.1041,134500.0
2012-09-20 11:10:00,34.47,34.48,34.45,34.45,68700.0,25.1041,25.1114,25.0896,25.0896,68700.0
2012-09-20 11:15:00,34.45,34.45,34.43,34.43,137900.0,25.0896,25.0896,25.075,25.075,137900.0
2012-09-20 11:20:00,34.43,34.52,34.43,34.51,123700.0,25.075,25.1405,25.075,25.1333,123700.0
2012-09-20 11:25:00,34.51,34.54,34.5,34.5,116000.0,25.1333,25.1551,25.126,25.126,116000.0
2012-09-20 11:30:00,34.51,34.53,34.5,34.53,35700.0,25.1333,25.1478,25.126,25.1478,35700.0
2012-09-20 11:35:00,34.53,34.55,34.52,34.54,62700.0,25.1478,25.1624,25.1405,25.1551,62700.0
2012-09-20 11:40:00,34.53,34.55,34.53,34.55,72900.0,25.1478,25.1624,25.1478,25.1624,72900.0
2012-09-20 11:45:00,34.55,34.56,34.54,34.55,100800.0,25.1624,25.1697,25.1551,25.1624,100800.0
2012-09-20 11:50:00,34.54,34.55,34.53,34.54,33600.0,25.1551,25.1624,25.1478,25.1551,33600.0
2012-09-20 11:55:00,34.54,34.55,34.53,34.53,51200.0,25.1551,25.1624,25.1478,25.1478,51200.0
2012-09-20 12:00:00,34.53,34.54,34.52,34.53,41100.0,25.1478,25.1551,25.1405,25.1478,41100.0
2012-09-20 12:05:00,34.54,34.54,34.51,34.51,44100.0,25.1551,25.1551,25.1333,25.1333,44100.0
2012-09-20 12:10:00,34.51,34.52,34.5,34.5,26500.0,25.1333,25.1405,25.126,25.126,26500.0
2012-09-20 12:15:00,34.5,34.51,34.49,34.51,45300.0,25.126,25.1333,25.1187,25.1333,45300.0
2012-09-20 12:20:00,34.51,34.51,34.48,34.48,32000.0,25.1333,25.1333,25.1114,25.1114,32000.0
2012-09-20 12:25:00,34.48,34.48,34.43,34.43,91100.0,25.1114,25.1114,25.075,25.075,91100.0
2012-09-20 12:30:00,34.44,34.46,34.42,34.45,106400.0,25.0823,25.0968,25.0677,25.0896,106400.0
2012-09-20 12:35:00,34.45,34.46,34.44,34.44,98900.0,25.0896,25.0968,25.0823,25.0823,98900.0
2012-09-20 12:40:00,34.44,34.49,34.44,34.48,86600.0,25.0823,25.1187,25.0823,25.1114,86600.0
2012-09-20 12:45:00,34.48,34.49,34.41,34.41,124000.0,25.1114,25.1187,25.0604,25.0604,124000.0
2012-09-20 12:50:00,34.41,34.45,34.41,34.44,65400.0,25.0604,25.0896,25.0604,25.0823,65400.0
2012-09-20 12:55:00,34.43,34.44,34.42,34.44,27100.0,25.075,25.0823,25.0677,25.0823,27100.0
2012-09-20 13:00:00,34.44,34.44,34.39,34.4,151600.0,25.0823,25.0823,25.0459,25.0531,151600.0
2012-09-20 13:05:00,34.4,34.42,34.4,34.42,22500.0,25.0531,25.0677,25.0531,25.0677,22500.0
2012-09-20 13:10:00,34.41,34.46,34.41,34.46,39700.0,25.0604,25.0968,25.0604,25.0968,39700.0
2012-09-20 13:15:00,34.46,34.47,34.45,34.47,26900.0,25.0968,25.1041,25.0896,25.1041,26900.0
2012-09-20 13:20:00,34.47,34.48,34.46,34.48,27900.0,25.1041,25.1114,25.0968,25.1114,27900.0
2012-09-20 13:25:00,34.48,34.53,34.48,34.52,49400.0,25.1114,25.1478,25.1114,25.1405,49400.0
2012-09-20 13:30:00,34.52,34.53,34.48,34.48,126200.0,25.1405,25.1478,25.1114,25.1114,126200.0
2012-09-20 13:35:00,34.48,34.51,34.45,34.47,173100.0,25.1114,25.1333,25.0896,25.1041,173100.0
2012-09-20 13:40:00,34.47,34.48,34.46,34.48,24600.0,25.1041,25.1114,25.0968,25.1114,24600.0
2012-09-20 13:45:00,34.47,34.49,34.47,34.48,35100.0,25.1041,25.1187,25.1041,25.1114,35100.0
2012-09-20 13:50:00,34.48,34.49,34.47,34.47,22000.0,25.1114,25.1187,25.1041,25.1041,22000.0
2012-09-20 13:55:00,34.47,34.48,34.46,34.47,27300.0,25.1041,25.1114,25.0968,25.1041,27300.0
2012-09-20 14:00:00,34.47,34.48,34.46,34.46,17900.0,25.1041,25.1114,25.0968,25.0968,17900.0
2012-09-20 14:05:00,34.46,34.46,34.45,34.45,22400.0,25.0968,25.0968,25.0896,25.0896,22400.0
2012-09-20 14:10:00,34.45,34.48,34.45,34.46,45100.0,25.0896,25.1114,25.0896,25.0968,45100.0
2012-09-20 14:15:00,34.46,34.48,34.46,34.47,37300.0,25.0968,25.1114,25.0968,25.1041,37300.0
2012-09-20 14:20:00,34.47,34.48,34.46,34.48,39500.0,25.1041,25.1114,25.0968,25.1114,39500.0
2012-09-20 14:25:00,34.48,34.54,34.47,34.52,96800.0,25.1114,25.1551,25.1041,25.1405,96800.0
2012-09-20 14:30:00,34.51,34.55,34.5,34.55,164400.0,25.1333,25.1624,25.126,25.1624,164400.0
2012-09-20 14:35:00,34.55,34.55,34.51,34.51,91300.0,25.1624,25.1624,25.1333,25.1333,91300.0
2012-09-20 14:40:00,34.51,34.51,34.49,34.49,36200.0,25.1333,25.1333,25.1187,25.1187,36200.0
2012-09-20 14:45:00,34.49,34.5,34.48,34.5,41900.0,25.1187,25.126,25.1114,25.126,41900.0
2012-09-20 14:50:00,34.5,34.5,34.47,34.49,52700.0,25.126,25.126,25.1041,25.1187,52700.0
2012-09-20 14:55:00,34.49,34.51,34.48,34.51,27000.0,25.1187,25.1333,25.1114,25.1333,27000.0
2012-09-20 15:00:00,34.51,34.53,34.51,34.51,47000.0,25.1333,25.1478,25.1333,25.1333,47000.0
2012-09-20 15:05:00,34.51,34.52,34.5,34.51,34700.0,25.1333,25.1405,25.126,25.1333,34700.0
2012-09-20 15:10:00,34.52,34.54,34.5,34.51,111400.0,25.1405,25.1551,25.126,25.1333,111400.0
2012-09-20 15:15:00,34.51,34.52,34.5,34.52,39300.0,25.1333,25.1405,25.126,25.1405,39300.0
2012-09-20 15:20:00,34.52,34.56,34.51,34.54,145400.0,25.1405,25.1697,25.1333,25.1551,145400.0
2012-09-20 15:25:00,34.54,34.54,34.53,34.53,56900.0,25.1551,25.1551,25.1478,25.1478,56900.0
2012-09-20 15:30:00,34.54,34.54,34.53,34.54,80400.0,25.1551,25.1551,25.1478,25.1551,80400.0
2012-09-20 15:35:00,34.54,34.54,34.5,34.51,153600.0,25.1551,25.1551,25.126,25.1333,153600.0
2012-09-20 15:40:00,34.5,34.56,34.49,34.54,266200.0,25.126,25.1697,25.1187,25.1551,266200.0
2012-09-20 15:45:00,34.54,34.54,34.49,34.5,150800.0,25.1551,25.1551,25.1187,25.126,150800.0
2012-09-20 15:50:00,34.49,34.52,34.49,34.52,273800.0,25.1187,25.1405,25.1187,25.1405,273800.0
2012-09-20 15:55:00,34.51,34.56,34.48,34.56,1098100.0,25.1333,25.1697,25.1114,25.1697,1098100.0
2012-09-21 09:30:00,34.86,34.93,34.86,34.89,227600.0,25.3882,25.4391,25.3882,25.41,227600.0
2012-09-21 09:35:00,34.89,34.97,34.89,34.97,321500.0,25.41,25.4683,25.41,25.4683,321500.0
2012-09-21 09:40:00,34.96,34.97,34.87,34.88,337200.0,25.461,25.4683,25.3954,25.4027,337200.0
2012-09-21 09:45:00,34.87,34.9,34.87,34.89,169600.0,25.3954,25.4173,25.3954,25.41,169600.0
2012-09-21 09:50:00,34.89,34.92,34.88,34.9,175900.0,25.41,25.4318,25.4027,25.4173,175900.0
2012-09-21 09:55:00,34.9,34.92,34.89,34.92,223900.0,25.4173,25.4318,25.41,25.4318,223900.0
2012-09-21 10:00:00,34.91,34.93,34.88,34.88,185000.0,25.4246,25.4391,25.4027,25.4027,185000.0
2012-09-21 10:05:00,34.87,34.92,34.87,34.91,83300.0,25.3954,25.4318,25.3954,25.4246,83300.0
2012-09-21 10:10:00,34.92,34.94,34.87,34.91,224200.0,25.4318,25.4464,25.3954,25.4246,224200.0
2012-09-21 10:15:00,34.91,34.91,34.85,34.85,144600.0,25.4246,25.4246,25.3809,25.3809,144600.0
2012-09-21 10:20:00,34.85,34.91,34.85,34.85,169600.0,25.3809,25.4246,25.3809,25.3809,169600.0
2012-09-21 10:25:00,34.86,34.91,34.86,34.9,111500.0,25.3882,25.4246,25.3882,25.4173,111500.0
2012-09-21 10:30:00,34.91,34.93,34.9,34.93,85100.0,25.4246,25.4391,25.4173,25.4391,85100.0
2012-09-21 10:35:00,34.93,34.95,34.92,34.94,113900.0,25.4391,25.4537,25.4318,25.4464,113900.0
2012-09-21 10:40:00,34.93,34.94,34.91,34.92,100400.0,25.4391,25.4464,25.4246,25.4318,100400.0
2012-09-21 10:45:00,34.92,34.95,34.91,34.93,115700.0,25.4318,25.4537,25.4246,25.4391,115700.0
2012-09-21 10:50:00,34.93,34.96,34.9,34.91,159200.0,25.4391,25.461,25.4173,25.4246,159200.0
2012-09-21 10:55:00,34.92,34.92,34.89,34.9,65600.0,25.4318,25.4318,25.41,25.4173,65600.0
2012-09-21 11:00:00,34.9,34.9,34.87,34.9,70000.0,25.4173,25.4173,25.3954,25.4173,70000.0
2012-09-21 11:05:00,34.9,34.9,34.88,34.88,49400.0,25.4173,25.4173,25.4027,25.4027,49400.0
2012-09-21 11:10:00,34.89,34.89,34.85,34.85,73200.0,25.41,25.41,25.3809,25.3809,73200.0
2012-09-21 11:15:00,34.85,34.88,34.85,34.87,91500.0,25.3809,25.4027,25.3809,25.3954,91500.0
2012-09-21 11:20:00,34.87,34.88,34.84,34.88,97000.0,25.3954,25.4027,25.3736,25.4027,97000.0
2012-09-21 11:25:00,34.88,34.89,34.84,34.84,229200.0,25.4027,25.41,25.3736,25.3736,229200.0
2012-09-21 11:30:00,34.85,34.86,34.84,34.84,168500.0,25.3809,25.3882,25.3736,25.3736,168500.0
2012-09-21 11:35:00,34.84,34.85,34.83,34.85,72800.0,25.3736,25.3809,25.3663,25.3809,72800.0
2012-09-21 11:40:00,34.84,34.85,34.83,34.83,61500.0,25.3736,25.3809,25.3663,25.3663,61500.0
2012-09-21 11:45:00,34.83,34.86,34.83,34.85,142700.0,25.3663,25.3882,25.3663,25.3809,142700.0
2012-09-21 11:50:00,34.84,34.87,34.84,34.86,93400.0,25.3736,25.3954,25.3736,25.3882,93400.0
2012-09-21 11:55:00,34.86,34.87,34.84,34.87,64200.0,25.3882,25.3954,25.3736,25.3954,64200.0
2012-09-21 12:00:00,34.87,34.9,34.87,34.9,43000.0,25.3954,25.4173,25.3954,25.4173,43000.0
2012-09-21 12:05:00,34.9,34.9,34.86,34.86,42400.0,25.4173,25.4173,25.3882,25.3882,42400.0
2012-09-21 12:10:00,34.86,34.87,34.86,34.86,23300.0,25.3882,25.3954,25.3882,25.3882,23300.0
2012-09-21 12:15:00,34.86,34.87,34.84,34.84,54300.0,25.3882,25.3954,25.3736,25.3736,54300.0
2012-09-21 12:20:00,34.84,34.85,34.83,34.84,13000.0,25.3736,25.3809,25.3663,25.3736,13000.0
2012-09-21 12:25:00,34.84,34.84,34.81,34.81,112300.0,25.3736,25.3736,25.3517,25.3517,112300.0
2012-09-21 12:30:00,34.82,34.83,34.81,34.82,101600.0,25.359,25.3663,25.3517,25.359,101600.0
2012-09-21 12:35:00,34.83,34.83,34.82,34.82,29700.0,25.3663,25.3663,25.359,25.359,29700.0
2012-09-21 12:40:00,34.83,34.86,34.82,34.86,62100.0,25.3663,25.3882,25.359,25.3882,62100.0
2012-09-21 12:45:00,34.86,34.88,34.85,34.88,68900.0,25.3882,25.4027,25.3809,25.4027,68900.0
2012-09-21 12:50:00,34.88,34.88,34.87,34.88,25500.0,25.4027,25.4027,25.3954,25.4027,25500.0
2012-09-21 12:55:00,34.88,34.88,34.85,34.85,72500.0,25.4027,25.4027,25.3809,25.3809,72500.0
2012-09-21 13:00:00,34.86,34.86,34.85,34.86,15300.0,25.3882,25.3882,25.3809,25.3882,15300.0
2012-09-21 13:05:00,34.86,34.86,34.85,34.86,50700.0,25.3882,25.3882,25.3809,25.3882,50700.0
2012-09-21 13:10:00,34.86,34.86,34.84,34.85,60700.0,25.3882,25.3882,25.3736,25.3809,60700.0
2012-09-21 13:15:00,34.84,34.86,34.84,34.86,49000.0,25.3736,25.3882,25.3736,25.3882,49000.0
2012-09-21 13:20:00,34.86,34.86,34.85,34.85,79200.0,25.3882,25.3882,25.3809,25.3809,79200.0
2012-09-21 13:25:00,34.85,34.85,34.82,34.82,102200.0,25.3809,25.3809,25.359,25.359,102200.0
2012-09-21 13:30:00,34.82,34.84,34.82,34.84,70500.0,25.359,25.3736,25.359,25.3736,70500.0
2012-09-21 13:35:00,34.84,34.86,34.84,34.86,57500.0,25.3736,25.3882,25.3736,25.3882,57500.0
2012-09-21 13:40:00,34.86,34.87,34.85,34.86,50700.0,25.3882,25.3954,25.3809,25.3882,50700.0
2012-09-21 13:45:00,34.86,34.86,34.84,34.84,53900.0,25.3882,25.3882,25.3736,25.3736,53900.0
2012-09-21 13:50:00,34.84,34.85,34.84,34.85,29000.0,25.3736,25.3809,25.3736,25.3809,29000.0
2012-09-21 13:55:00,34.84,34.85,34.84,34.84,37500.0,25.3736,25.3809,25.3736,25.3736,37500.0
2012-09-21 14:00:00,34.84,34.85,34.83,34.84,176400.0,25.3736,25.3809,25.3663,25.3736,176400.0
2012-09-21 14:05:00,34.84,34.87,34.84,34.87,126400.0,25.3736,25.3954,25.3736,25.3954,126400.0
2012-09-21 14:10:00,34.86,34.87,34.85,34.85,108900.0,25.3882,25.3954,25.3809,25.3809,108900.0
2012-09-21 14:15:00,34.86,34.86,34.8,34.8,115700.0,25.3882,25.3882,25.3445,25.3445,115700.0
2012-09-21 14:20:00,34.8,34.83,34.8,34.8,104800.0,25.3445,25.3663,25.3445,25.3445,104800.0
2012-09-21 14:25:00,34.81,34.83,34.8,34.83,49500.0,25.3517,25.3663,25.3445,25.3663,49500.0
2012-09-21 14:30:00,34.83,34.83,34.81,34.82,30000.0,25.3663,25.3663,25.3517,25.359,30000.0
2012-09-21 14:35:00,34.82,34.82,34.78,34.78,135200.0,25.359,25.359,25.3299,25.3299,135200.0
2012-09-21 14:40:00,34.79,34.8,34.78,34.8,45000.0,25.3372,25.3445,25.3299,25.3445,45000.0
2012-09-21 14:45:00,34.8,34.83,34.79,34.83,105800.0,25.3445,25.3663,25.3372,25.3663,105800.0
2012-09-21 14:50:00,34.83,34.83,34.78,34.78,148100.0,25.3663,25.3663,25.3299,25.3299,148100.0
2012-09-21 14:55:00,34.78,34.79,34.78,34.78,22000.0,25.3299,25.3372,25.3299,25.3299,22000.0
2012-09-21 15:00:00,34.79,34.81,34.76,34.81,111100.0,25.3372,25.3517,25.3153,25.3517,111100.0
2012-09-21 15:05:00,34.81,34.81,34.8,34.81,34600.0,25.3517,25.3517,25.3445,25.3517,34600.0
2012-09-21 15:10:00,34.81,34.81,34.79,34.8,79900.0,25.3517,25.3517,25.3372,25.3445,79900.0
2012-09-21 15:15:00,34.8,34.81,34.8,34.8,49200.0,25.3445,25.3517,25.3445,25.3445,49200.0
2012-09-21 15:20:00,34.81,34.85,34.8,34.84,182900.0,25.3517,25.3809,25.3445,25.3736,182900.0
2012-09-21 15:25:00,34.84,34.84,34.78,34.79,127800.0,25.3736,25.3736,25.3299,25.3372,127800.0
2012-09-21 15:30:00,34.78,34.79,34.75,34.78,194700.0,25.3299,25.3372,25.308,25.3299,194700.0
2012-09-21 15:35:00,34.77,34.8,34.77,34.8,154500.0,25.3226,25.3445,25.3226,25.3445,154500.0
2012-09-21 15:40:00,34.79,34.81,34.79,34.79,124700.0,25.3372,25.3517,25.3372,25.3372,124700.0
2012-09-21 15:45:00,34.79,34.8,34.77,34.77,136500.0,25.3372,25.3445,25.3226,25.3226,136500.0
2012-09-21 15:50:00,34.77,34.8,34.75,34.78,596200.0,25.3226,25.3445,25.308,25.3299,596200.0
2012-09-21 15:55:00,34.79,34.8,34.72,34.76,784300.0,25.3372,25.3445,25.2862,25.3153,784300.0
2012-09-24 09:30:00,34.6,34.63,34.51,34.52,289300.0,25.1988,25.2206,25.1333,25.1405,289300.0
2012-09-24 09:35:00,34.52,34.56,34.49,34.56,214500.0,25.1405,25.1697,25.1187,25.1697,214500.0
2012-09-24 09:40:00,34.55,34.57,34.54,34.56,54000.0,25.1624,25.1769,25.1551,25.1697,54000.0
2012-09-24 09:45:00,34.56,34.56,34.51,34.51,132800.0,25.1697,25.1697,25.1333,25.1333,132800.0
2012-09-24 09:50:00,34.51,34.53,34.5,34.53,188400.0,25.1333,25.1478,25.126,25.1478,188400.0
2012-09-24 09:55:00,34.53,34.55,34.52,34.53,81700.0,25.1478,25.1624,25.1405,25.1478,81700.0
2012-09-24 10:00:00,34.54,34.56,34.53,34.55,136200.0,25.1551,25.1697,25.1478,25.1624,136200.0
2012-09-24 10:05:00,34.56,34.56,34.55,34.55,61300.0,25.1697,25.1697,25.1624,25.1624,61300.0
2012-09-24 10:10:00,34.55,34.57,34.53,34.55,136700.0,25.1624,25.1769,25.1478,25.1624,136700.0
2012-09-24 10:15:00,34.55,34.56,34.53,34.54,71300.0,25.1624,25.1697,25.1478,25.1551,71300.0
2012-09-24 10:20:00,34.54,34.55,34.52,34.52,120300.0,25.1551,25.1624,25.1405,25.1405,120300.0
2012-09-24 10:25:00,34.53,34.58,34.52,34.57,139800.0,25.1478,25.1842,25.1405,25.1769,139800.0
2012-09-24 10:30:00,34.56,34.61,34.56,34.59,181500.0,25.1697,25.2061,25.1697,25.1915,181500.0
2012-09-24 10:35:00,34.59,34.63,34.59,34.62,88400.0,25.1915,25.2206,25.1915,25.2134,88400.0
2012-09-24 10:40:00,34.63,34.64,34.6,34.63,78800.0,25.2206,25.2279,25.1988,25.2206,78800.0
2012-09-24 10:45:00,34.63,34.64,34.62,34.62,56100.0,25.2206,25.2279,25.2134,25.2134,56100.0
2012-09-24 10:50:00,34.62,34.62,34.6,34.6,160800.0,25.2134,25.2134,25.1988,25.1988,160800.0
2012-09-24 10:55:00,34.6,34.64,34.6,34.63,182300.0,25.1988,25.2279,25.1988,25.2206,182300.0
2012-09-24 11:00:00,34.63,34.66,34.63,34.66,52400.0,25.2206,25.2425,25.2206,25.2425,52400.0
2012-09-24 11:05:00,34.64,34.67,34.64,34.67,27700.0,25.2279,25.2498,25.2279,25.2498,27700.0
2012-09-24 11:10:00,34.66,34.66,34.61,34.62,59300.0,25.2425,25.2425,25.2061,25.2134,59300.0
2012-09-24 11:15:00,34.61,34.62,34.6,34.61,46300.0,25.2061,25.2134,25.1988,25.2061,46300.0
2012-09-24 11:20:00,34.62,34.63,34.61,34.61,48600.0,25.2134,25.2206,25.2061,25.2061,48600.0
2012-09-24 11:25:00,34.61,34.62,34.59,34.59,27100.0,25.2061,25.2134,25.1915,25.1915,27100.0
2012-09-24 11:30:00,34.59,34.6,34.58,34.58,44700.0,25.1915,25.1988,25.1842,25.1842,44700.0
2012-09-24 11:35:00,34.59,34.6,34.57,34.58,55500.0,25.1915,25.1988,25.1769,25.1842,55500.0
2012-09-24 11:40:00,34.59,34.6,34.57,34.58,37100.0,25.1915,25.1988,25.1769,25.1842,37100.0
2012-09-24 11:45:00,34.58,34.59,34.58,34.59,7900.0,25.1842,25.1915,25.1842,25.1915,7900.0
2012-09-24 11:50:00,34.58,34.59,34.58,34.58,7200.0,25.1842,25.1915,25.1842,25.1842,7200.0
2012-09-24 11:55:00,34.59,34.6,34.58,34.6,21300.0,25.1915,25.1988,25.1842,25.1988,21300.0
2012-09-24 12:00:00,34.6,34.6,34.58,34.58,31200.0,25.1988,25.1988,25.1842,25.1842,31200.0
2012-09-24 12:05:00,34.58,34.6,34.58,34.59,17100.0,25.1842,25.1988,25.1842,25.1915,17100.0
2012-09-24 12:10:00,34.59,34.61,34.59,34.61,24200.0,25.1915,25.2061,25.1915,25.2061,24200.0
2012-09-24 12:15:00,34.6,34.61,34.59,34.59,29400.0,25.1988,25.2061,25.1915,25.1915,29400.0
2012-09-24 12:20:00,34.6,34.6,34.58,34.59,60000.0,25.1988,25.1988,25.1842,25.1915,60000.0
2012-09-24 12:25:00,34.58,34.59,34.57,34.58,31000.0,25.1842,25.1915,25.1769,25.1842,31000.0
2012-09-24 12:30:00,34.57,34.58,34.55,34.55,33100.0,25.1769,25.1842,25.1624,25.1624,33100.0
2012-09-24 12:35:00,34.55,34.57,34.55,34.55,35300.0,25.1624,25.1769,25.1624,25.1624,35300.0
2012-09-24 12:40:00,34.56,34.58,34.56,34.57,11100.0,25.1697,25.1842,25.1697,25.1769,11100.0
2012-09-24 12:45:00,34.58,34.6,34.57,34.59,18900.0,25.1842,25.1988,25.1769,25.1915,18900.0
2012-09-24 12:50:00,34.59,34.6,34.59,34.59,6600.0,25.1915,25.1988,25.1915,25.1915,6600.0
2012-09-24 12:55:00,34.59,34.6,34.59,34.59,17100.0,25.1915,25.1988,25.1915,25.1915,17100.0
2012-09-24 13:00:00,34.59,34.6,34.58,34.58,21300.0,25.1915,25.1988,25.1842,25.1842,21300.0
2012-09-24 13:05:00,34.59,34.6,34.57,34.59,41500.0,25.1915,25.1988,25.1769,25.1915,41500.0
2012-09-24 13:10:00,34.59,34.61,34.59,34.59,27100.0,25.1915,25.2061,25.1915,25.1915,27100.0
2012-09-24 13:15:00,34.59,34.6,34.58,34.59,13900.0,25.1915,25.1988,25.1842,25.1915,13900.0
2012-09-24 13:20:00,34.59,34.6,34.58,34.58,24300.0,25.1915,25.1988,25.1842,25.1842,24300.0
2012-09-24 13:25:00,34.58,34.61,34.58,34.59,27600.0,25.1842,25.2061,25.1842,25.1915,27600.0
2012-09-24 13:30:00,34.59,34.6,34.55,34.58,40200.0,25.1915,25.1988,25.1624,25.1842,40200.0
2012-09-24 13:35:00,34.58,34.58,34.56,34.57,19900.0,25.1842,25.1842,25.1697,25.1769,19900.0
2012-09-24 13:40:00,34.57,34.57,34.56,34.57,6900.0,25.1769,25.1769,25.1697,25.1769,6900.0
2012-09-24 13:45:00,34.56,34.59,34.55,34.58,44900.0,25.1697,25.1915,25.1624,25.1842,44900.0
2012-09-24 13:50:00,34.58,34.6,34.57,34.6,37600.0,25.1842,25.1988,25.1769,25.1988,37600.0
2012-09-24 13:55:00,34.6,34.6,34.58,34.59,16700.0,25.1988,25.1988,25.1842,25.1915,16700.0
2012-09-24 14:00:00,34.59,34.6,34.58,34.58,54900.0,25.1915,25.1988,25.1842,25.1842,54900.0
2012-09-24 14:05:00,34.57,34.6,34.57,34.59,26000.0,25.1769,25.1988,25.1769,25.1915,26000.0
2012-09-24 14:10:00,34.59,34.6,34.58,34.59,59900.0,25.1915,25.1988,25.1842,25.1915,59900.0
2012-09-24 14:15:00,34.59,34.62,34.58,34.61,32800.0,25.1915,25.2134,25.1842,25.2061,32800.0
2012-09-24 14:20:00,34.62,34.65,34.61,34.64,34200.0,25.2134,25.2352,25.2061,25.2279,34200.0
2012-09-24 14:25:00,34.65,34.68,34.64,34.65,73500.0,25.2352,25.2571,25.2279,25.2352,73500.0
2012-09-24 14:30:00,34.66,34.66,34.64,34.64,25400.0,25.2425,25.2425,25.2279,25.2279,25400.0
2012-09-24 14:35:00,34.64,34.69,34.64,34.68,34400.0,25.2279,25.2643,25.2279,25.2571,34400.0
2012-09-24 14:40:00,34.68,34.7,34.68,34.7,16100.0,25.2571,25.2716,25.2571,25.2716,16100.0
2012-09-24 14:45:00,34.69,34.7,34.69,34.69,16100.0,25.2643,25.2716,25.2643,25.2643,16100.0
2012-09-24 14:50:00,34.7,34.75,34.7,34.74,95600.0,25.2716,25.308,25.2716,25.3008,95600.0
2012-09-24 14:55:00,34.75,34.77,34.72,34.73,102500.0,25.308,25.3226,25.2862,25.2935,102500.0
2012-09-24 15:00:00,34.73,34.73,34.66,34.67,58200.0,25.2935,25.2935,25.2425,25.2498,58200.0
2012-09-24 15:05:00,34.67,34.7,34.66,34.7,59700.0,25.2498,25.2716,25.2425,25.2716,59700.0
2012-09-24 15:10:00,34.69,34.7,34.66,34.69,157000.0,25.2643,25.2716,25.2425,25.2643,157000.0
2012-09-24 15:15:00,34.69,34.7,34.68,34.69,19200.0,25.2643,25.2716,25.2571,25.2643,19200.0
2012-09-24 15:20:00,34.68,34.72,34.68,34.71,88900.0,25.2571,25.2862,25.2571,25.2789,88900.0
2012-09-24 15:25:00,34.7,34.73,34.7,34.7,53700.0,25.2716,25.2935,25.2716,25.2716,53700.0
2012-09-24 15:30:00,34.7,34.71,34.67,34.7,112600.0,25.2716,25.2789,25.2498,25.2716,112600.0
2012-09-24 15:35:00,34.69,34.72,34.69,34.7,55900.0,25.2643,25.2862,25.2643,25.2716,55900.0
2012-09-24 15:40:00,34.7,34.72,34.69,34.7,198300.0,25.2716,25.2862,25.2643,25.2716,198300.0
2012-09-24 15:45:00,34.69,34.7,34.67,34.67,71000.0,25.2643,25.2716,25.2498,25.2498,71000.0
2012-09-24 15:50:00,34.67,34.71,34.65,34.67,358900.0,25.2498,25.2789,25.2352,25.2498,358900.0
2012-09-24 15:55:00,34.67,34.7,34.65,34.69,379200.0,25.2498,25.2716,25.2352,25.2643,379200.0
2012-09-25 09:30:00,34.66,34.72,34.63,34.64,152100.0,25.2425,25.2862,25.2206,25.2279,152100.0
2012-09-25 09:35:00,34.64,34.66,34.63,34.66,77200.0,25.2279,25.2425,25.2206,25.2425,77200.0
2012-09-25 09:40:00,34.66,34.66,34.63,34.65,66800.0,25.2425,25.2425,25.2206,25.2352,66800.0
2012-09-25 09:45:00,34.65,34.66,34.62,34.62,59100.0,25.2352,25.2425,25.2134,25.2134,59100.0
2012-09-25 09:50:00,34.62,34.63,34.61,34.62,39200.0,25.2134,25.2206,25.2061,25.2134,39200.0
2012-09-25 09:55:00,34.63,34.65,34.6,34.65,46500.0,25.2206,25.2352,25.1988,25.2352,46500.0
2012-09-25 10:00:00,34.63,34.72,34.63,34.66,248000.0,25.2206,25.2862,25.2206,25.2425,248000.0
2012-09-25 10:05:00,34.66,34.72,34.65,34.72,147700.0,25.2425,25.2862,25.2352,25.2862,147700.0
2012-09-25 10:10:00,34.72,34.77,34.72,34.76,273000.0,25.2862,25.3226,25.2862,25.3153,273000.0
2012-09-25 10:15:00,34.76,34.79,34.75,34.78,324600.0,25.3153,25.3372,25.308,25.3299,324600.0
2012-09-25 10:20:00,34.78,34.81,34.77,34.8,225500.0,25.3299,25.3517,25.3226,25.3445,225500.0
2012-09-25 10:25:00,34.79,34.8,34.73,34.73,149200.0,25.3372,25.3445,25.2935,25.2935,149200.0
2012-09-25 10:30:00,34.74,34.75,34.7,34.7,138200.0,25.3008,25.308,25.2716,25.2716,138200.0
2012-09-25 10:35:00,34.7,34.72,34.69,34.69,51500.0,25.2716,25.2862,25.2643,25.2643,51500.0
2012-09-25 10:40:00,34.69,34.69,34.66,34.68,124100.0,25.2643,25.2643,25.2425,25.2571,124100.0
2012-09-25 10:45:00,34.68,34.72,34.68,34.72,66400.0,25.2571,25.2862,25.2571,25.2862,66400.0
2012-09-25 10:50:00,34.72,34.78,34.72,34.78,296900.0,25.2862,25.3299,25.2862,25.3299,296900.0
2012-09-25 10:55:00,34.77,34.78,34.77,34.78,125400.0,25.3226,25.3299,25.3226,25.3299,125400.0
2012-09-25 11:00:00,34.77,34.82,34.76,34.8,150400.0,25.3226,25.359,25.3153,25.3445,150400.0
2012-09-25 11:05:00,34.79,34.81,34.79,34.79,52300.0,25.3372,25.3517,25.3372,25.3372,52300.0
2012-09-25 11:10:00,34.8,34.81,34.79,34.79,37700.0,25.3445,25.3517,25.3372,25.3372,37700.0
2012-09-25 11:15:00,34.78,34.8,34.78,34.78,76200.0,25.3299,25.3445,25.3299,25.3299,76200.0
2012-09-25 11:20:00,34.78,34.79,34.75,34.76,64500.0,25.3299,25.3372,25.308,25.3153,64500.0
2012-09-25 11:25:00,34.75,34.76,34.73,34.74,55500.0,25.308,25.3153,25.2935,25.3008,55500.0
2012-09-25 11:30:00,34.74,34.75,34.73,34.74,53900.0,25.3008,25.308,25.2935,25.3008,53900.0
2012-09-25 11:35:00,34.73,34.74,34.73,34.74,17200.0,25.2935,25.3008,25.2935,25.3008,17200.0
2012-09-25 11:40:00,34.74,34.74,34.72,34.72,14300.0,25.3008,25.3008,25.2862,25.2862,14300.0
2012-09-25 11:45:00,34.72,34.73,34.7,34.7,81300.0,25.2862,25.2935,25.2716,25.2716,81300.0
2012-09-25 11:50:00,34.7,34.71,34.69,34.7,25100.0,25.2716,25.2789,25.2643,25.2716,25100.0
2012-09-25 11:55:00,34.71,34.71,34.68,34.69,21700.0,25.2789,25.2789,25.2571,25.2643,21700.0
2012-09-25 12:00:00,34.69,34.69,34.66,34.67,32800.0,25.2643,25.2643,25.2425,25.2498,32800.0
2012-09-25 12:05:00,34.67,34.67,34.6,34.61,203500.0,25.2498,25.2498,25.1988,25.2061,203500.0
2012-09-25 12:10:00,34.61,34.61,34.6,34.61,72900.0,25.2061,25.2061,25.1988,25.2061,72900.0
2012-09-25 12:15:00,34.61,34.61,34.56,34.56,141200.0,25.2061,25.2061,25.1697,25.1697,141200.0
2012-09-25 12:20:00,34.56,34.56,34.55,34.56,10200.0,25.1697,25.1697,25.1624,25.1697,10200.0
2012-09-25 12:25:00,34.55,34.57,34.55,34.56,68000.0,25.1624,25.1769,25.1624,25.1697,68000.0
2012-09-25 12:30:00,34.57,34.59,34.55,34.58,89900.0,25.1769,25.1915,25.1624,25.1842,89900.0
2012-09-25 12:35:00,34.58,34.59,34.5,34.5,89900.0,25.1842,25.1915,25.126,25.126,89900.0
2012-09-25 12:40:00,34.5,34.51,34.45,34.45,280000.0,25.126,25.1333,25.0896,25.0896,280000.0
2012-09-25 12:45:00,34.45,34.48,34.45,34.48,117300.0,25.0896,25.1114,25.0896,25.1114,117300.0
2012-09-25 12:50:00,34.48,34.5,34.48,34.5,52100.0,25.1114,25.126,25.1114,25.126,52100.0
2012-09-25 12:55:00,34.5,34.54,34.49,34.54,72200.0,25.126,25.1551,25.1187,25.1551,72200.0
2012-09-25 13:00:00,34.54,34.54,34.49,34.5,55100.0,25.1551,25.1551,25.1187,25.126,55100.0
2012-09-25 13:05:00,34.5,34.52,34.5,34.52,38700.0,25.126,25.1405,25.126,25.1405,38700.0
2012-09-25 13:10:00,34.52,34.54,34.52,34.54,29500.0,25.1405,25.1551,25.1405,25.1551,29500.0
2012-09-25 13:15:00,34.54,34.54,34.51,34.51,57800.0,25.1551,25.1551,25.1333,25.1333,57800.0
2012-09-25 13:20:00,34.51,34.52,34.49,34.51,47100.0,25.1333,25.1405,25.1187,25.1333,47100.0
2012-09-25 13:25:00,34.52,34.53,34.51,34.52,33700.0,25.1405,25.1478,25.1333,25.1405,33700.0
2012-09-25 13:30:00,34.52,34.59,34.52,34.59,136600.0,25.1405,25.1915,25.1405,25.1915,136600.0
2012-09-25 13:35:00,34.59,34.6,34.54,34.54,54100.0,25.1915,25.1988,25.1551,25.1551,54100.0
2012-09-25 13:40:00,34.54,34.54,34.49,34.5,13900.0,25.1551,25.1551,25.1187,25.126,13900.0
2012-09-25 13:45:00,34.49,34.51,34.47,34.47,24100.0,25.1187,25.1333,25.1041,25.1041,24100.0
2012-09-25 13:50:00,34.47,34.5,34.47,34.48,29200.0,25.1041,25.126,25.1041,25.1114,29200.0
2012-09-25 13:55:00,34.49,34.5,34.48,34.49,4000.0,25.1187,25.126,25.1114,25.1187,4000.0
2012-09-25 14:00:00,34.5,34.5,34.46,34.47,34800.0,25.126,25.126,25.0968,25.1041,34800.0
2012-09-25 14:05:00,34.46,34.48,34.46,34.47,39500.0,25.0968,25.1114,25.0968,25.1041,39500.0
2012-09-25 14:10:00,34.46,34.5,34.46,34.48,46500.0,25.0968,25.126,25.0968,25.1114,46500.0
2012-09-25 14:15:00,34.49,34.5,34.43,34.45,154800.0,25.1187,25.126,25.075,25.0896,154800.0
2012-09-25 14:20:00,34.44,34.46,34.42,34.45,148200.0,25.0823,25.0968,25.0677,25.0896,148200.0
2012-09-25 14:25:00,34.45,34.47,34.43,34.44,120300.0,25.0896,25.1041,25.075,25.0823,120300.0
2012-09-25 14:30:00,34.45,34.47,34.44,34.46,38300.0,25.0896,25.1041,25.0823,25.0968,38300.0
2012-09-25 14:35:00,34.46,34.48,34.45,34.48,18300.0,25.0968,25.1114,25.0896,25.1114,18300.0
2012-09-25 14:40:00,34.48,34.48,34.45,34.45,105500.0,25.1114,25.1114,25.0896,25.0896,105500.0
2012-09-25 14:45:00,34.45,34.46,34.4,34.44,118600.0,25.0896,25.0968,25.0531,25.0823,118600.0
2012-09-25 14:50:00,34.45,34.46,34.42,34.43,37200.0,25.0896,25.0968,25.0677,25.075,37200.0
2012-09-25 14:55:00,34.43,34.44,34.36,34.36,50500.0,25.075,25.0823,25.024,25.024,50500.0
2012-09-25 15:00:00,34.37,34.38,34.34,34.35,112600.0,25.0313,25.0386,25.0094,25.0167,112600.0
2012-09-25 15:05:00,34.35,34.36,34.31,34.32,164400.0,25.0167,25.024,24.9876,24.9949,164400.0
2012-09-25 15:10:00,34.3,34.33,34.21,34.29,335800.0,24.9803,25.0022,24.9148,24.973,335800.0
2012-09-25 15:15:00,34.29,34.3,34.25,34.26,167900.0,24.973,24.9803,24.9439,24.9512,167900.0
2012-09-25 15:20:00,34.26,34.34,34.26,34.31,113900.0,24.9512,25.0094,24.9512,24.9876,113900.0
2012-09-25 15:25:00,34.31,34.33,34.26,34.28,125800.0,24.9876,25.0022,24.9512,24.9657,125800.0
2012-09-25 15:30:00,34.27,34.31,34.26,34.31,58900.0,24.9585,24.9876,24.9512,24.9876,58900.0
2012-09-25 15:35:00,34.31,34.33,34.23,34.23,231300.0,24.9876,25.0022,24.9293,24.9293,231300.0
2012-09-25 15:40:00,34.23,34.27,34.23,34.24,182200.0,24.9293,24.9585,24.9293,24.9366,182200.0
2012-09-25 15:45:00,34.23,34.24,34.21,34.22,294700.0,24.9293,24.9366,24.9148,24.922,294700.0
2012-09-25 15:50:00,34.22,34.29,34.2,34.25,799300.0,24.922,24.973,24.9075,24.9439,799300.0
2012-09-25 15:55:00,34.25,34.26,34.19,34.19,922700.0,24.9439,24.9512,24.9002,24.9002,922700.0
2012-09-26 09:30:00,34.08,34.15,34.08,34.12,229000.0,24.8201,24.8711,24.8201,24.8492,229000.0
2012-09-26 09:35:00,34.11,34.13,33.99,34.03,425000.0,24.8419,24.8565,24.7545,24.7837,425000.0
2012-09-26 09:40:00,34.02,34.04,33.98,33.98,263900.0,24.7764,24.791,24.7473,24.7473,263900.0
2012-09-26 09:45:00,33.98,33.98,33.89,33.9,331700.0,24.7473,24.7473,24.6817,24.689,331700.0
2012-09-26 09:50:00,33.9,33.92,33.89,33.92,348900.0,24.689,24.7036,24.6817,24.7036,348900.0
2012-09-26 09:55:00,33.91,33.98,33.91,33.98,324200.0,24.6963,24.7473,24.6963,24.7473,324200.0
2012-09-26 10:00:00,33.98,33.99,33.91,33.96,287300.0,24.7473,24.7545,24.6963,24.7327,287300.0
2012-09-26 10:05:00,33.96,34.0,33.93,33.99,169700.0,24.7327,24.7618,24.7108,24.7545,169700.0
2012-09-26 10:10:00,34.0,34.0,33.94,33.95,109400.0,24.7618,24.7618,24.7181,24.7254,109400.0
2012-09-26 10:15:00,33.95,33.95,33.91,33.93,165300.0,24.7254,24.7254,24.6963,24.7108,165300.0
2012-09-26 10:20:00,33.94,33.94,33.9,33.93,89200.0,24.7181,24.7181,24.689,24.7108,89200.0
2012-09-26 10:25:00,33.92,33.92,33.87,33.87,66700.0,24.7036,24.7036,24.6671,24.6671,66700.0
2012-09-26 10:30:00,33.88,33.92,33.85,33.88,109300.0,24.6744,24.7036,24.6526,24.6744,109300.0
2012-09-26 10:35:00,33.88,33.89,33.79,33.83,93500.0,24.6744,24.6817,24.6089,24.638,93500.0
2012-09-26 10:40:00,33.83,33.87,33.81,33.87,80000.0,24.638,24.6671,24.6234,24.6671,80000.0
2012-09-26 10:45:00,33.87,33.87,33.82,33.84,209200.0,24.6671,24.6671,24.6307,24.6453,209200.0
2012-09-26 10:50:00,33.84,33.88,33.84,33.85,156300.0,24.6453,24.6744,24.6453,24.6526,156300.0
2012-09-26 10:55:00,33.86,33.86,33.81,33.81,123400.0,24.6599,24.6599,24.6234,24.6234,123400.0
2012-09-26 11:00:00,33.81,33.87,33.81,33.85,109200.0,24.6234,24.6671,24.6234,24.6526,109200.0
2012-09-26 11:05:00,33.85,33.91,33.85,33.9,85200.0,24.6526,24.6963,24.6526,24.689,85200.0
2012-09-26 11:10:00,33.9,33.91,33.86,33.89,68000.0,24.689,24.6963,24.6599,24.6817,68000.0
2012-09-26 11:15:00,33.89,33.95,33.88,33.95,72200.0,24.6817,24.7254,24.6744,24.7254,72200.0
2012-09-26 11:20:00,33.95,33.95,33.91,33.95,61100.0,24.7254,24.7254,24.6963,24.7254,61100.0
2012-09-26 11:25:00,33.95,33.96,33.94,33.95,36200.0,24.7254,24.7327,24.7181,24.7254,36200.0
2012-09-26 11:30:00,33.95,33.95,33.93,33.94,199600.0,24.7254,24.7254,24.7108,24.7181,199600.0
2012-09-26 11:35:00,33.93,33.94,33.92,33.94,31400.0,24.7108,24.7181,24.7036,24.7181,31400.0
2012-09-26 11:40:00,33.94,33.96,33.93,33.95,76400.0,24.7181,24.7327,24.7108,24.7254,76400.0
2012-09-26 11:45:00,33.95,33.98,33.92,33.93,72500.0,24.7254,24.7473,24.7036,24.7108,72500.0
2012-09-26 11:50:00,33.94,33.94,33.9,33.92,96400.0,24.7181,24.7181,24.689,24.7036,96400.0
2012-09-26 11:55:00,33.92,33.95,33.92,33.95,67300.0,24.7036,24.7254,24.7036,24.7254,67300.0
2012-09-26 12:00:00,33.95,34.0,33.95,34.0,95800.0,24.7254,24.7618,24.7254,24.7618,95800.0
2012-09-26 12:05:00,33.99,34.05,33.99,34.04,106900.0,24.7545,24.7982,24.7545,24.791,106900.0
2012-09-26 12:10:00,34.04,34.06,34.02,34.03,127600.0,24.791,24.8055,24.7764,24.7837,127600.0
2012-09-26 12:15:00,34.03,34.05,34.02,34.03,65400.0,24.7837,24.7982,24.7764,24.7837,65400.0
2012-09-26 12:20:00,34.02,34.03,33.98,34.0,51100.0,24.7764,24.7837,24.7473,24.7618,51100.0
2012-09-26 12:25:00,34.0,34.01,33.98,33.98,54900.0,24.7618,24.7691,24.7473,24.7473,54900.0
2012-09-26 12:30:00,33.98,33.99,33.97,33.98,33600.0,24.7473,24.7545,24.74,24.7473,33600.0
2012-09-26 12:35:00,33.98,33.98,33.97,33.98,5000.0,24.7473,24.7473,24.74,24.7473,5000.0
2012-09-26 12:40:00,33.97,33.98,33.96,33.97,28500.0,24.74,24.7473,24.7327,24.74,28500.0
2012-09-26 12:45:00,33.97,33.97,33.94,33.95,21800.0,24.74,24.74,24.7181,24.7254,21800.0
2012-09-26 12:50:00,33.95,33.96,33.94,33.96,26000.0,24.7254,24.7327,24.7181,24.7327,26000.0
2012-09-26 12:55:00,33.96,34.03,33.95,34.02,42000.0,24.7327,24.7837,24.7254,24.7764,42000.0
2012-09-26 13:00:00,34.03,34.03,34.0,34.0,20500.0,24.7837,24.7837,24.7618,24.7618,20500.0
2012-09-26 13:05:00,34.01,34.07,34.0,34.02,58200.0,24.7691,24.8128,24.7618,24.7764,58200.0
2012-09-26 13:10:00,34.02,34.02,34.0,34.0,27600.0,24.7764,24.7764,24.7618,24.7618,27600.0
2012-09-26 13:15:00,34.0,34.03,34.0,34.02,46000.0,24.7618,24.7837,24.7618,24.7764,46000.0
2012-09-26 13:20:00,34.02,34.04,34.02,34.04,7700.0,24.7764,24.791,24.7764,24.791,7700.0
2012-09-26 13:25:00,34.05,34.08,34.05,34.06,58400.0,24.7982,24.8201,24.7982,24.8055,58400.0
2012-09-26 13:30:00,34.07,34.1,34.07,34.1,143100.0,24.8128,24.8347,24.8128,24.8347,143100.0
2012-09-26 13:35:00,34.11,34.11,34.08,34.1,47100.0,24.8419,24.8419,24.8201,24.8347,47100.0
2012-09-26 13:40:00,34.11,34.11,34.1,34.1,47600.0,24.8419,24.8419,24.8347,24.8347,47600.0
2012-09-26 13:45:00,34.1,34.11,34.05,34.06,63400.0,24.8347,24.8419,24.7982,24.8055,63400.0
2012-09-26 13:50:00,34.06,34.08,34.04,34.04,24600.0,24.8055,24.8201,24.791,24.791,24600.0
2012-09-26 13:55:00,34.04,34.04,34.0,34.01,61700.0,24.791,24.791,24.7618,24.7691,61700.0
2012-09-26 14:00:00,34.0,34.05,34.0,34.02,53700.0,24.7618,24.7982,24.7618,24.7764,53700.0
2012-09-26 14:05:00,34.02,34.07,34.02,34.04,54500.0,24.7764,24.8128,24.7764,24.791,54500.0
2012-09-26 14:10:00,34.04,34.05,34.04,34.04,11100.0,24.791,24.7982,24.791,24.791,11100.0
2012-09-26 14:15:00,34.04,34.05,34.03,34.05,13700.0,24.791,24.7982,24.7837,24.7982,13700.0
2012-09-26 14:20:00,34.05,34.07,34.03,34.04,23700.0,24.7982,24.8128,24.7837,24.791,23700.0
2012-09-26 14:25:00,34.03,34.07,34.02,34.02,31500.0,24.7837,24.8128,24.7764,24.7764,31500.0
2012-09-26 14:30:00,34.03,34.05,34.0,34.05,44700.0,24.7837,24.7982,24.7618,24.7982,44700.0
2012-09-26 14:35:00,34.05,34.06,34.02,34.03,32600.0,24.7982,24.8055,24.7764,24.7837,32600.0
2012-09-26 14:40:00,34.03,34.04,34.02,34.03,13900.0,24.7837,24.791,24.7764,24.7837,13900.0
2012-09-26 14:45:00,34.03,34.04,34.01,34.02,29900.0,24.7837,24.791,24.7691,24.7764,29900.0
2012-09-26 14:50:00,34.02,34.02,33.97,33.97,89200.0,24.7764,24.7764,24.74,24.74,89200.0
2012-09-26 14:55:00,33.98,34.01,33.98,34.0,114600.0,24.7473,24.7691,24.7473,24.7618,114600.0
2012-09-26 15:00:00,34.01,34.01,33.97,33.98,39500.0,24.7691,24.7691,24.74,24.7473,39500.0
2012-09-26 15:05:00,33.98,33.98,33.93,33.93,63600.0,24.7473,24.7473,24.7108,24.7108,63600.0
2012-09-26 15:10:00,33.93,33.95,33.93,33.94,63500.0,24.7108,24.7254,24.7108,24.7181,63500.0
2012-09-26 15:15:00,33.95,34.0,33.95,33.97,134300.0,24.7254,24.7618,24.7254,24.74,134300.0
2012-09-26 15:20:00,33.97,33.99,33.94,33.94,188800.0,24.74,24.7545,24.7181,24.7181,188800.0
2012-09-26 15:25:00,33.94,33.95,33.9,33.9,203000.0,24.7181,24.7254,24.689,24.689,203000.0
2012-09-26 15:30:00,33.9,33.91,33.88,33.89,276900.0,24.689,24.6963,24.6744,24.6817,276900.0
2012-09-26 15:35:00,33.89,33.89,33.86,33.87,218000.0,24.6817,24.6817,24.6599,24.6671,218000.0
2012-09-26 15:40:00,33.87,33.87,33.84,33.87,341300.0,24.6671,24.6671,24.6453,24.6671,341300.0
2012-09-26 15:45:00,33.86,33.87,33.83,33.85,292400.0,24.6599,24.6671,24.638,24.6526,292400.0
2012-09-26 15:50:00,33.85,33.89,33.84,33.89,368800.0,24.6526,24.6817,24.6453,24.6817,368800.0
2012-09-26 15:55:00,33.89,33.9,33.85,33.87,872700.0,24.6817,24.689,24.6526,24.6671,872700.0
2012-09-27 09:30:00,34.64,34.71,34.6,34.61,417400.0,25.2279,25.2789,25.1988,25.2061,417400.0
2012-09-27 09:35:00,34.61,34.64,34.58,34.63,199000.0,25.2061,25.2279,25.1842,25.2206,199000.0
2012-09-27 09:40:00,34.62,34.63,34.57,34.58,168300.0,25.2134,25.2206,25.1769,25.1842,168300.0
2012-09-27 09:45:00,34.57,34.59,34.54,34.55,318500.0,25.1769,25.1915,25.1551,25.1624,318500.0
2012-09-27 09:50:00,34.56,34.6,34.54,34.55,143200.0,25.1697,25.1988,25.1551,25.1624,143200.0
2012-09-27 09:55:00,34.55,34.56,34.5,34.53,166700.0,25.1624,25.1697,25.126,25.1478,166700.0
2012-09-27 10:00:00,34.53,34.55,34.43,34.45,589300.0,25.1478,25.1624,25.075,25.0896,589300.0
2012-09-27 10:05:00,34.45,34.47,34.43,34.45,168400.0,25.0896,25.1041,25.075,25.0896,168400.0
2012-09-27 10:10:00,34.45,34.5,34.43,34.49,212100.0,25.0896,25.126,25.075,25.1187,212100.0
2012-09-27 10:15:00,34.5,34.55,34.49,34.52,156400.0,25.126,25.1624,25.1187,25.1405,156400.0
2012-09-27 10:20:00,34.52,34.54,34.51,34.53,123700.0,25.1405,25.1551,25.1333,25.1478,123700.0
2012-09-27 10:25:00,34.52,34.54,34.48,34.51,94000.0,25.1405,25.1551,25.1114,25.1333,94000.0
2012-09-27 10:30:00,34.51,34.52,34.47,34.52,110900.0,25.1333,25.1405,25.1041,25.1405,110900.0
2012-09-27 10:35:00,34.52,34.53,34.48,34.5,183200.0,25.1405,25.1478,25.1114,25.126,183200.0
2012-09-27 10:40:00,34.5,34.53,34.48,34.51,161000.0,25.126,25.1478,25.1114,25.1333,161000.0
2012-09-27 10:45:00,34.51,34.53,34.49,34.52,76800.0,25.1333,25.1478,25.1187,25.1405,76800.0
2012-09-27 10:50:00,34.53,34.54,34.52,34.53,118200.0,25.1478,25.1551,25.1405,25.1478,118200.0
2012-09-27 10:55:00,34.52,34.56,34.52,34.54,122800.0,25.1405,25.1697,25.1405,25.1551,122800.0
2012-09-27 11:00:00,34.53,34.55,34.53,34.54,52000.0,25.1478,25.1624,25.1478,25.1551,52000.0
2012-09-27 11:05:00,34.53,34.54,34.5,34.51,148300.0,25.1478,25.1551,25.126,25.1333,148300.0
2012-09-27 11:10:00,34.5,34.52,34.49,34.51,132800.0,25.126,25.1405,25.1187,25.1333,132800.0
2012-09-27 11:15:00,34.5,34.52,34.5,34.5,54000.0,25.126,25.1405,25.126,25.126,54000.0
2012-09-27 11:20:00,34.5,34.54,34.48,34.48,95600.0,25.126,25.1551,25.1114,25.1114,95600.0
2012-09-27 11:25:00,34.49,34.53,34.45,34.52,164200.0,25.1187,25.1478,25.0896,25.1405,164200.0
2012-09-27 11:30:00,34.51,34.51,34.47,34.49,90700.0,25.1333,25.1333,25.1041,25.1187,90700.0
2012-09-27 11:35:00,34.48,34.51,34.48,34.5,63800.0,25.1114,25.1333,25.1114,25.126,63800.0
2012-09-27 11:40:00,34.5,34.51,34.49,34.5,65700.0,25.126,25.1333,25.1187,25.126,65700.0
2012-09-27 11:45:00,34.5,34.54,34.5,34.51,42500.0,25.126,25.1551,25.126,25.1333,42500.0
2012-09-27 11:50:00,34.51,34.53,34.49,34.53,68800.0,25.1333,25.1478,25.1187,25.1478,68800.0
2012-09-27 11:55:00,34.52,34.64,34.52,34.62,192400.0,25.1405,25.2279,25.1405,25.2134,192400.0
2012-09-27 12:00:00,34.62,34.66,34.6,34.66,214400.0,25.2134,25.2425,25.1988,25.2425,214400.0
2012-09-27 12:05:00,34.66,34.7,34.65,34.68,204600.0,25.2425,25.2716,25.2352,25.2571,204600.0
2012-09-27 12:10:00,34.67,34.68,34.64,34.64,85500.0,25.2498,25.2571,25.2279,25.2279,85500.0
2012-09-27 12:15:00,34.65,34.7,34.64,34.7,190100.0,25.2352,25.2716,25.2279,25.2716,190100.0
2012-09-27 12:20:00,34.7,34.72,34.69,34.7,184700.0,25.2716,25.2862,25.2643,25.2716,184700.0
2012-09-27 12:25:00,34.71,34.82,34.71,34.82,263800.0,25.2789,25.359,25.2789,25.359,263800.0
2012-09-27 12:30:00,34.81,34.82,34.75,34.76,98500.0,25.3517,25.359,25.308,25.3153,98500.0
2012-09-27 12:35:00,34.75,34.76,34.73,34.74,95300.0,25.308,25.3153,25.2935,25.3008,95300.0
2012-09-27 12:40:00,34.75,34.75,34.72,34.72,92800.0,25.308,25.308,25.2862,25.2862,92800.0
2012-09-27 12:45:00,34.72,34.75,34.72,34.74,76900.0,25.2862,25.308,25.2862,25.3008,76900.0
2012-09-27 12:50:00,34.74,34.74,34.72,34.72,51100.0,25.3008,25.3008,25.2862,25.2862,51100.0
2012-09-27 12:55:00,34.71,34.73,34.71,34.71,59300.0,25.2789,25.2935,25.2789,25.2789,59300.0
2012-09-27 13:00:00,34.71,34.71,34.69,34.69,44600.0,25.2789,25.2789,25.2643,25.2643,44600.0
2012-09-27 13:05:00,34.69,34.71,34.69,34.7,49800.0,25.2643,25.2789,25.2643,25.2716,49800.0
2012-09-27 13:10:00,34.7,34.71,34.69,34.69,21400.0,25.2716,25.2789,25.2643,25.2643,21400.0
2012-09-27 13:15:00,34.7,34.75,34.69,34.73,116600.0,25.2716,25.308,25.2643,25.2935,116600.0
2012-09-27 13:20:00,34.75,34.75,34.73,34.73,61900.0,25.308,25.308,25.2935,25.2935,61900.0
2012-09-27 13:25:00,34.74,34.74,34.73,34.74,43500.0,25.3008,25.3008,25.2935,25.3008,43500.0
2012-09-27 13:30:00,34.73,34.74,34.73,34.73,13000.0,25.2935,25.3008,25.2935,25.2935,13000.0
2012-09-27 13:35:00,34.73,34.77,34.73,34.76,79000.0,25.2935,25.3226,25.2935,25.3153,79000.0
2012-09-27 13:40:00,34.76,34.8,34.76,34.76,96500.0,25.3153,25.3445,25.3153,25.3153,96500.0
2012-09-27 13:45:00,34.76,34.82,34.76,34.77,181700.0,25.3153,25.359,25.3153,25.3226,181700.0
2012-09-27 13:50:00,34.77,34.78,34.74,34.74,48100.0,25.3226,25.3299,25.3008,25.3008,48100.0
2012-09-27 13:55:00,34.74,34.74,34.71,34.72,157900.0,25.3008,25.3008,25.2789,25.2862,157900.0
2012-09-27 14:00:00,34.72,34.75,34.72,34.73,71100.0,25.2862,25.308,25.2862,25.2935,71100.0
2012-09-27 14:05:00,34.73,34.75,34.73,34.75,90700.0,25.2935,25.308,25.2935,25.308,90700.0
2012-09-27 14:10:00,34.75,34.78,34.74,34.78,67400.0,25.308,25.3299,25.3008,25.3299,67400.0
2012-09-27 14:15:00,34.77,34.78,34.76,34.77,33100.0,25.3226,25.3299,25.3153,25.3226,33100.0
2012-09-27 14:20:00,34.77,34.78,34.77,34.77,44700.0,25.3226,25.3299,25.3226,25.3226,44700.0
2012-09-27 14:25:00,34.77,34.78,34.76,34.77,31100.0,25.3226,25.3299,25.3153,25.3226,31100.0
2012-09-27 14:30:00,34.76,34.8,34.76,34.8,118500.0,25.3153,25.3445,25.3153,25.3445,118500.0
2012-09-27 14:35:00,34.8,34.81,34.77,34.77,48600.0,25.3445,25.3517,25.3226,25.3226,48600.0
2012-09-27 14:40:00,34.77,34.77,34.75,34.76,58200.0,25.3226,25.3226,25.308,25.3153,58200.0
2012-09-27 14:45:00,34.77,34.78,34.76,34.76,52800.0,25.3226,25.3299,25.3153,25.3153,52800.0
2012-09-27 14:50:00,34.77,34.79,34.73,34.74,74300.0,25.3226,25.3372,25.2935,25.3008,74300.0
2012-09-27 14:55:00,34.73,34.75,34.73,34.73,63200.0,25.2935,25.308,25.2935,25.2935,63200.0
2012-09-27 15:00:00,34.73,34.74,34.72,34.72,83500.0,25.2935,25.3008,25.2862,25.2862,83500.0
2012-09-27 15:05:00,34.72,34.74,34.71,34.73,86500.0,25.2862,25.3008,25.2789,25.2935,86500.0
2012-09-27 15:10:00,34.73,34.75,34.73,34.73,107100.0,25.2935,25.308,25.2935,25.2935,107100.0
2012-09-27 15:15:00,34.72,34.73,34.71,34.72,72400.0,25.2862,25.2935,25.2789,25.2862,72400.0
2012-09-27 15:20:00,34.72,34.72,34.71,34.72,19300.0,25.2862,25.2862,25.2789,25.2862,19300.0
2012-09-27 15:25:00,34.71,34.74,34.71,34.73,84900.0,25.2789,25.3008,25.2789,25.2935,84900.0
2012-09-27 15:30:00,34.73,34.74,34.72,34.74,102500.0,25.2935,25.3008,25.2862,25.3008,102500.0
2012-09-27 15:35:00,34.74,34.75,34.73,34.74,156700.0,25.3008,25.308,25.2935,25.3008,156700.0
2012-09-27 15:40:00,34.74,34.75,34.72,34.72,215200.0,25.3008,25.308,25.2862,25.2862,215200.0
2012-09-27 15:45:00,34.72,34.74,34.69,34.7,506600.0,25.2862,25.3008,25.2643,25.2716,506600.0
2012-09-27 15:50:00,34.69,34.77,34.68,34.75,919100.0,25.2643,25.3226,25.2571,25.308,919100.0
2012-09-27 15:55:00,34.76,34.76,34.71,34.74,1720900.0,25.3153,25.3153,25.2789,25.3008,1720900.0
2012-09-28 09:30:00,34.74,34.76,34.63,34.64,472900.0,25.3008,25.3153,25.2206,25.2279,472900.0
2012-09-28 09:35:00,34.64,34.76,34.64,34.72,336500.0,25.2279,25.3153,25.2279,25.2862,336500.0
2012-09-28 09:40:00,34.71,34.71,34.6,34.6,114600.0,25.2789,25.2789,25.1988,25.1988,114600.0
2012-09-28 09:45:00,34.6,34.62,34.53,34.6,494600.0,25.1988,25.2134,25.1478,25.1988,494600.0
2012-09-28 09:50:00,34.6,34.6,34.58,34.59,168200.0,25.1988,25.1988,25.1842,25.1915,168200.0
2012-09-28 09:55:00,34.59,34.59,34.53,34.55,450200.0,25.1915,25.1915,25.1478,25.1624,450200.0
2012-09-28 10:00:00,34.55,34.65,34.55,34.63,375800.0,25.1624,25.2352,25.1624,25.2206,375800.0
2012-09-28 10:05:00,34.63,34.66,34.6,34.61,139600.0,25.2206,25.2425,25.1988,25.2061,139600.0
2012-09-28 10:10:00,34.61,34.66,34.58,34.61,201800.0,25.2061,25.2425,25.1842,25.2061,201800.0
2012-09-28 10:15:00,34.61,34.63,34.55,34.56,111000.0,25.2061,25.2206,25.1624,25.1697,111000.0
2012-09-28 10:20:00,34.57,34.61,34.55,34.58,53500.0,25.1769,25.2061,25.1624,25.1842,53500.0
2012-09-28 10:25:00,34.57,34.58,34.51,34.56,178000.0,25.1769,25.1842,25.1333,25.1697,178000.0
2012-09-28 10:30:00,34.56,34.61,34.53,34.61,384100.0,25.1697,25.2061,25.1478,25.2061,384100.0
2012-09-28 10:35:00,34.61,34.62,34.59,34.62,105800.0,25.2061,25.2134,25.1915,25.2134,105800.0
2012-09-28 10:40:00,34.62,34.62,34.57,34.59,135300.0,25.2134,25.2134,25.1769,25.1915,135300.0
2012-09-28 10:45:00,34.58,34.63,34.58,34.62,125800.0,25.1842,25.2206,25.1842,25.2134,125800.0
2012-09-28 10:50:00,34.62,34.63,34.59,34.59,68500.0,25.2134,25.2206,25.1915,25.1915,68500.0
2012-09-28 10:55:00,34.59,34.61,34.56,34.61,62600.0,25.1915,25.2061,25.1697,25.2061,62600.0
2012-09-28 11:00:00,34.62,34.63,34.59,34.61,47900.0,25.2134,25.2206,25.1915,25.2061,47900.0
2012-09-28 11:05:00,34.61,34.62,34.58,34.61,67100.0,25.2061,25.2134,25.1842,25.2061,67100.0
2012-09-28 11:10:00,34.6,34.61,34.55,34.56,51800.0,25.1988,25.2061,25.1624,25.1697,51800.0
2012-09-28 11:15:00,34.56,34.61,34.56,34.59,437400.0,25.1697,25.2061,25.1697,25.1915,437400.0
2012-09-28 11:20:00,34.59,34.62,34.58,34.61,77800.0,25.1915,25.2134,25.1842,25.2061,77800.0
2012-09-28 11:25:00,34.61,34.62,34.55,34.55,233500.0,25.2061,25.2134,25.1624,25.1624,233500.0
2012-09-28 11:30:00,34.56,34.6,34.55,34.55,123000.0,25.1697,25.1988,25.1624,25.1624,123000.0
2012-09-28 11:35:00,34.54,34.56,34.54,34.55,43900.0,25.1551,25.1697,25.1551,25.1624,43900.0
2012-09-28 11:40:00,34.56,34.6,34.56,34.6,26300.0,25.1697,25.1988,25.1697,25.1988,26300.0
2012-09-28 11:45:00,34.6,34.63,34.59,34.62,87400.0,25.1988,25.2206,25.1915,25.2134,87400.0
2012-09-28 11:50:00,34.62,34.62,34.57,34.59,64500.0,25.2134,25.2134,25.1769,25.1915,64500.0
2012-09-28 11:55:00,34.59,34.62,34.57,34.61,98300.0,25.1915,25.2134,25.1769,25.2061,98300.0
2012-09-28 12:00:00,34.61,34.67,34.59,34.61,207100.0,25.2061,25.2498,25.1915,25.2061,207100.0
2012-09-28 12:05:00,34.61,34.66,34.61,34.66,122500.0,25.2061,25.2425,25.2061,25.2425,122500.0
2012-09-28 12:10:00,34.66,34.7,34.66,34.7,256600.0,25.2425,25.2716,25.2425,25.2716,256600.0
2012-09-28 12:15:00,34.7,34.72,34.69,34.71,433400.0,25.2716,25.2862,25.2643,25.2789,433400.0
2012-09-28 12:20:00,34.71,34.72,34.7,34.7,131700.0,25.2789,25.2862,25.2716,25.2716,131700.0
2012-09-28 12:25:00,34.7,34.7,34.65,34.66,101300.0,25.2716,25.2716,25.2352,25.2425,101300.0
2012-09-28 12:30:00,34.65,34.71,34.65,34.71,55300.0,25.2352,25.2789,25.2352,25.2789,55300.0
2012-09-28 12:35:00,34.7,34.71,34.68,34.69,49700.0,25.2716,25.2789,25.2571,25.2643,49700.0
2012-09-28 12:40:00,34.69,34.69,34.68,34.68,37800.0,25.2643,25.2643,25.2571,25.2571,37800.0
2012-09-28 12:45:00,34.67,34.69,34.67,34.69,23100.0,25.2498,25.2643,25.2498,25.2643,23100.0
2012-09-28 12:50:00,34.69,34.69,34.67,34.68,47300.0,25.2643,25.2643,25.2498,25.2571,47300.0
2012-09-28 12:55:00,34.68,34.69,34.67,34.68,32300.0,25.2571,25.2643,25.2498,25.2571,32300.0
2012-09-28 13:00:00,34.68,34.7,34.67,34.7,27100.0,25.2571,25.2716,25.2498,25.2716,27100.0
2012-09-28 13:05:00,34.7,34.7,34.66,34.69,39600.0,25.2716,25.2716,25.2425,25.2643,39600.0
2012-09-28 13:10:00,34.69,34.7,34.64,34.68,57500.0,25.2643,25.2716,25.2279,25.2571,57500.0
2012-09-28 13:15:00,34.68,34.7,34.68,34.68,53800.0,25.2571,25.2716,25.2571,25.2571,53800.0
2012-09-28 13:20:00,34.68,34.7,34.68,34.7,32600.0,25.2571,25.2716,25.2571,25.2716,32600.0
2012-09-28 13:25:00,34.71,34.71,34.7,34.7,22900.0,25.2789,25.2789,25.2716,25.2716,22900.0
2012-09-28 13:30:00,34.71,34.72,34.7,34.72,61100.0,25.2789,25.2862,25.2716,25.2862,61100.0
2012-09-28 13:35:00,34.72,34.76,34.71,34.75,229400.0,25.2862,25.3153,25.2789,25.308,229400.0
2012-09-28 13:40:00,34.75,34.79,34.74,34.76,97700.0,25.308,25.3372,25.3008,25.3153,97700.0
2012-09-28 13:45:00,34.75,34.79,34.75,34.78,152000.0,25.308,25.3372,25.308,25.3299,152000.0
2012-09-28 13:50:00,34.79,34.79,34.77,34.78,64000.0,25.3372,25.3372,25.3226,25.3299,64000.0
2012-09-28 13:55:00,34.77,34.78,34.76,34.76,20900.0,25.3226,25.3299,25.3153,25.3153,20900.0
2012-09-28 14:00:00,34.77,34.78,34.74,34.75,54900.0,25.3226,25.3299,25.3008,25.308,54900.0
2012-09-28 14:05:00,34.75,34.76,34.7,34.7,57700.0,25.308,25.3153,25.2716,25.2716,57700.0
2012-09-28 14:10:00,34.7,34.72,34.7,34.72,70600.0,25.2716,25.2862,25.2716,25.2862,70600.0
2012-09-28 14:15:00,34.72,34.72,34.68,34.7,74300.0,25.2862,25.2862,25.2571,25.2716,74300.0
2012-09-28 14:20:00,34.7,34.71,34.67,34.67,30100.0,25.2716,25.2789,25.2498,25.2498,30100.0
2012-09-28 14:25:00,34.68,34.69,34.63,34.63,242900.0,25.2571,25.2643,25.2206,25.2206,242900.0
2012-09-28 14:30:00,34.63,34.66,34.59,34.65,60300.0,25.2206,25.2425,25.1915,25.2352,60300.0
2012-09-28 14:35:00,34.66,34.67,34.64,34.67,37200.0,25.2425,25.2498,25.2279,25.2498,37200.0
2012-09-28 14:40:00,34.66,34.67,34.65,34.66,32900.0,25.2425,25.2498,25.2352,25.2425,32900.0
2012-09-28 14:45:00,34.66,34.68,34.66,34.68,18700.0,25.2425,25.2571,25.2425,25.2571,18700.0
2012-09-28 14:50:00,34.68,34.7,34.66,34.68,191000.0,25.2571,25.2716,25.2425,25.2571,191000.0
2012-09-28 14:55:00,34.67,34.7,34.67,34.7,69900.0,25.2498,25.2716,25.2498,25.2716,69900.0
2012-09-28 15:00:00,34.7,34.72,34.69,34.7,59000.0,25.2716,25.2862,25.2643,25.2716,59000.0
2012-09-28 15:05:00,34.7,34.7,34.66,34.68,33100.0,25.2716,25.2716,25.2425,25.2571,33100.0
2012-09-28 15:10:00,34.68,34.68,34.66,34.66,24900.0,25.2571,25.2571,25.2425,25.2425,24900.0
2012-09-28 15:15:00,34.66,34.68,34.63,34.63,67400.0,25.2425,25.2571,25.2206,25.2206,67400.0
2012-09-28 15:20:00,34.64,34.65,34.63,34.65,34400.0,25.2279,25.2352,25.2206,25.2352,34400.0
2012-09-28 15:25:00,34.65,34.65,34.6,34.64,89100.0,25.2352,25.2352,25.1988,25.2279,89100.0
2012-09-28 15:30:00,34.64,34.66,34.61,34.62,58700.0,25.2279,25.2425,25.2061,25.2134,58700.0
2012-09-28 15:35:00,34.61,34.65,34.59,34.59,180600.0,25.2061,25.2352,25.1915,25.1915,180600.0
2012-09-28 15:40:00,34.59,34.66,34.58,34.63,265100.0,25.1915,25.2425,25.1842,25.2206,265100.0
2012-09-28 15:45:00,34.63,34.69,34.63,34.64,384000.0,25.2206,25.2643,25.2206,25.2279,384000.0
2012-09-28 15:50:00,34.64,34.67,34.59,34.63,530200.0,25.2279,25.2498,25.1915,25.2206,530200.0
2012-09-28 15:55:00,34.63,34.63,34.57,34.6,610000.0,25.2206,25.2206,25.1769,25.1988,610000.0
2012-10-01 09:30:00,34.86,34.9,34.83,34.89,488900.0,25.3882,25.4173,25.3663,25.41,488900.0
2012-10-01 09:35:00,34.88,34.9,34.85,34.87,201600.0,25.4027,25.4173,25.3809,25.3954,201600.0
2012-10-01 09:40:00,34.87,34.91,34.85,34.91,146600.0,25.3954,25.4246,25.3809,25.4246,146600.0
2012-10-01 09:45:00,34.9,34.91,34.88,34.9,173700.0,25.4173,25.4246,25.4027,25.4173,173700.0
2012-10-01 09:50:00,34.9,34.92,34.88,34.9,160400.0,25.4173,25.4318,25.4027,25.4173,160400.0
2012-10-01 09:55:00,34.9,34.91,34.89,34.91,128300.0,25.4173,25.4246,25.41,25.4246,128300.0
2012-10-01 10:00:00,34.91,35.17,34.91,35.17,551400.0,25.4246,25.6139,25.4246,25.6139,551400.0
2012-10-01 10:05:00,35.16,35.26,35.15,35.26,524000.0,25.6066,25.6795,25.5994,25.6795,524000.0
2012-10-01 10:10:00,35.25,35.26,35.19,35.2,195100.0,25.6722,25.6795,25.6285,25.6358,195100.0
2012-10-01 10:15:00,35.2,35.24,35.17,35.21,473100.0,25.6358,25.6649,25.6139,25.6431,473100.0
2012-10-01 10:20:00,35.2,35.2,35.17,35.18,107500.0,25.6358,25.6358,25.6139,25.6212,107500.0
2012-10-01 10:25:00,35.18,35.2,35.16,35.16,125900.0,25.6212,25.6358,25.6066,25.6066,125900.0
2012-10-01 10:30:00,35.17,35.18,35.15,35.17,134200.0,25.6139,25.6212,25.5994,25.6139,134200.0
2012-10-01 10:35:00,35.17,35.2,35.16,35.18,125000.0,25.6139,25.6358,25.6066,25.6212,125000.0
2012-10-01 10:40:00,35.18,35.19,35.14,35.15,174200.0,25.6212,25.6285,25.5921,25.5994,174200.0
2012-10-01 10:45:00,35.16,35.16,35.13,35.13,139100.0,25.6066,25.6066,25.5848,25.5848,139100.0
2012-10-01 10:50:00,35.13,35.19,35.13,35.19,116900.0,25.5848,25.6285,25.5848,25.6285,116900.0
2012-10-01 10:55:00,35.19,35.19,35.15,35.17,56600.0,25.6285,25.6285,25.5994,25.6139,56600.0
2012-10-01 11:00:00,35.17,35.21,35.17,35.19,83100.0,25.6139,25.6431,25.6139,25.6285,83100.0
2012-10-01 11:05:00,35.19,35.2,35.16,35.18,76100.0,25.6285,25.6358,25.6066,25.6212,76100.0
2012-10-01 11:10:00,35.17,35.21,35.16,35.2,82000.0,25.6139,25.6431,25.6066,25.6358,82000.0
2012-10-01 11:15:00,35.19,35.19,35.16,35.17,67200.0,25.6285,25.6285,25.6066,25.6139,67200.0
2012-10-01 11:20:00,35.19,35.2,35.17,35.17,20400.0,25.6285,25.6358,25.6139,25.6139,20400.0
2012-10-01 11:25:00,35.17,35.2,35.15,35.17,78800.0,25.6139,25.6358,25.5994,25.6139,78800.0
2012-10-01 11:30:00,35.17,35.17,35.13,35.14,58400.0,25.6139,25.6139,25.5848,25.5921,58400.0
2012-10-01 11:35:00,35.14,35.15,35.11,35.12,57600.0,25.5921,25.5994,25.5702,25.5775,57600.0
2012-10-01 11:40:00,35.12,35.14,35.11,35.12,35500.0,25.5775,25.5921,25.5702,25.5775,35500.0
2012-10-01 11:45:00,35.12,35.14,35.11,35.11,38800.0,25.5775,25.5921,25.5702,25.5702,38800.0
2012-10-01 11:50:00,35.11,35.13,35.09,35.1,48700.0,25.5702,25.5848,25.5557,25.5629,48700.0
2012-10-01 11:55:00,35.09,35.11,35.05,35.07,73500.0,25.5557,25.5702,25.5265,25.5411,73500.0
2012-10-01 12:00:00,35.07,35.09,35.06,35.08,36900.0,25.5411,25.5557,25.5338,25.5484,36900.0
2012-10-01 12:05:00,35.09,35.09,35.07,35.07,15100.0,25.5557,25.5557,25.5411,25.5411,15100.0
2012-10-01 12:10:00,35.07,35.08,35.06,35.07,19500.0,25.5411,25.5484,25.5338,25.5411,19500.0
2012-10-01 12:15:00,35.07,35.07,35.05,35.07,28500.0,25.5411,25.5411,25.5265,25.5411,28500.0
2012-10-01 12:20:00,35.07,35.07,35.05,35.07,27000.0,25.5411,25.5411,25.5265,25.5411,27000.0
2012-10-01 12:25:00,35.07,35.07,35.05,35.05,11000.0,25.5411,25.5411,25.5265,25.5265,11000.0
2012-10-01 12:30:00,35.06,35.08,35.02,35.02,79900.0,25.5338,25.5484,25.5047,25.5047,79900.0
2012-10-01 12:35:00,35.04,35.05,35.03,35.04,44700.0,25.5192,25.5265,25.512,25.5192,44700.0
2012-10-01 12:40:00,35.04,35.04,34.99,35.01,867300.0,25.5192,25.5192,25.4828,25.4974,867300.0
2012-10-01 12:45:00,35.01,35.02,34.93,34.94,174000.0,25.4974,25.5047,25.4391,25.4464,174000.0
2012-10-01 12:50:00,34.94,34.94,34.9,34.92,83900.0,25.4464,25.4464,25.4173,25.4318,83900.0
2012-10-01 12:55:00,34.91,34.95,34.91,34.95,54800.0,25.4246,25.4537,25.4246,25.4537,54800.0
2012-10-01 13:00:00,34.94,34.96,34.92,34.94,107500.0,25.4464,25.461,25.4318,25.4464,107500.0
2012-10-01 13:05:00,34.94,34.96,34.92,34.93,98300.0,25.4464,25.461,25.4318,25.4391,98300.0
2012-10-01 13:10:00,34.92,34.93,34.86,34.88,196600.0,25.4318,25.4391,25.3882,25.4027,196600.0
2012-10-01 13:15:00,34.88,34.89,34.85,34.87,142000.0,25.4027,25.41,25.3809,25.3954,142000.0
2012-10-01 13:20:00,34.88,34.89,34.86,34.88,77700.0,25.4027,25.41,25.3882,25.4027,77700.0
2012-10-01 13:25:00,34.88,34.94,34.88,34.92,246400.0,25.4027,25.4464,25.4027,25.4318,246400.0
2012-10-01 13:30:00,34.92,34.93,34.88,34.89,87000.0,25.4318,25.4391,25.4027,25.41,87000.0
2012-10-01 13:35:00,34.89,34.94,34.89,34.89,111900.0,25.41,25.4464,25.41,25.41,111900.0
2012-10-01 13:40:00,34.89,34.91,34.87,34.9,87400.0,25.41,25.4246,25.3954,25.4173,87400.0
2012-10-01 13:45:00,34.9,34.95,34.9,34.95,66800.0,25.4173,25.4537,25.4173,25.4537,66800.0
2012-10-01 13:50:00,34.95,35.01,34.94,34.98,128700.0,25.4537,25.4974,25.4464,25.4755,128700.0
2012-10-01 13:55:00,34.98,35.01,34.98,35.01,49400.0,25.4755,25.4974,25.4755,25.4974,49400.0
2012-10-01 14:00:00,35.01,35.01,34.98,35.0,36600.0,25.4974,25.4974,25.4755,25.4901,36600.0
2012-10-01 14:05:00,35.01,35.01,34.98,34.98,49600.0,25.4974,25.4974,25.4755,25.4755,49600.0
2012-10-01 14:10:00,34.98,34.98,34.93,34.94,82800.0,25.4755,25.4755,25.4391,25.4464,82800.0
2012-10-01 14:15:00,34.94,34.95,34.91,34.93,137000.0,25.4464,25.4537,25.4246,25.4391,137000.0
2012-10-01 14:20:00,34.94,34.95,34.92,34.94,155400.0,25.4464,25.4537,25.4318,25.4464,155400.0
2012-10-01 14:25:00,34.95,34.95,34.91,34.93,44800.0,25.4537,25.4537,25.4246,25.4391,44800.0
2012-10-01 14:30:00,34.94,34.95,34.89,34.91,79600.0,25.4464,25.4537,25.41,25.4246,79600.0
2012-10-01 14:35:00,34.92,34.95,34.92,34.93,66700.0,25.4318,25.4537,25.4318,25.4391,66700.0
2012-10-01 14:40:00,34.93,34.97,34.92,34.95,96100.0,25.4391,25.4683,25.4318,25.4537,96100.0
2012-10-01 14:45:00,34.95,34.98,34.95,34.97,161400.0,25.4537,25.4755,25.4537,25.4683,161400.0
2012-10-01 14:50:00,34.98,34.99,34.97,34.99,17800.0,25.4755,25.4828,25.4683,25.4828,17800.0
2012-10-01 14:55:00,34.99,34.99,34.97,34.98,61300.0,25.4828,25.4828,25.4683,25.4755,61300.0
2012-10-01 15:00:00,34.98,34.99,34.92,34.92,60000.0,25.4755,25.4828,25.4318,25.4318,60000.0
2012-10-01 15:05:00,34.93,34.94,34.92,34.93,33400.0,25.4391,25.4464,25.4318,25.4391,33400.0
2012-10-01 15:10:00,34.93,34.93,34.87,34.87,63700.0,25.4391,25.4391,25.3954,25.3954,63700.0
2012-10-01 15:15:00,34.87,34.88,34.85,34.87,82800.0,25.3954,25.4027,25.3809,25.3954,82800.0
2012-10-01 15:20:00,34.86,34.87,34.81,34.81,138300.0,25.3882,25.3954,25.3517,25.3517,138300.0
2012-10-01 15:25:00,34.81,34.86,34.79,34.84,108000.0,25.3517,25.3882,25.3372,25.3736,108000.0
2012-10-01 15:30:00,34.85,34.89,34.84,34.87,500200.0,25.3809,25.41,25.3736,25.3954,500200.0
2012-10-01 15:35:00,34.86,34.91,34.85,34.89,207300.0,25.3882,25.4246,25.3809,25.41,207300.0
2012-10-01 15:40:00,34.9,34.95,34.87,34.9,362400.0,25.4173,25.4537,25.3954,25.4173,362400.0
2012-10-01 15:45:00,34.91,34.94,34.89,34.9,346300.0,25.4246,25.4464,25.41,25.4173,346300.0
2012-10-01 15:50:00,34.91,34.95,34.87,34.88,641300.0,25.4246,25.4537,25.3954,25.4027,641300.0
2012-10-01 15:55:00,34.87,34.95,34.87,34.93,667500.0,25.3954,25.4537,25.3954,25.4391,667500.0
2012-10-02 09:30:00,35.14,35.16,35.08,35.13,198900.0,25.5921,25.6066,25.5484,25.5848,198900.0
2012-10-02 09:35:00,35.13,35.16,35.01,35.03,62900.0,25.5848,25.6066,25.4974,25.512,62900.0
2012-10-02 09:40:00,35.04,35.07,35.01,35.05,93100.0,25.5192,25.5411,25.4974,25.5265,93100.0
2012-10-02 09:45:00,35.05,35.09,35.05,35.06,73000.0,25.5265,25.5557,25.5265,25.5338,73000.0
2012-10-02 09:50:00,35.07,35.08,35.03,35.06,80100.0,25.5411,25.5484,25.512,25.5338,80100.0
2012-10-02 09:55:00,35.06,35.07,35.02,35.03,89400.0,25.5338,25.5411,25.5047,25.512,89400.0
2012-10-02 10:00:00,35.02,35.03,34.95,34.95,115500.0,25.5047,25.512,25.4537,25.4537,115500.0
2012-10-02 10:05:00,34.95,34.98,34.92,34.98,107300.0,25.4537,25.4755,25.4318,25.4755,107300.0
2012-10-02 10:10:00,34.98,34.98,34.95,34.97,108300.0,25.4755,25.4755,25.4537,25.4683,108300.0
2012-10-02 10:15:00,34.98,35.02,34.96,35.02,81100.0,25.4755,25.5047,25.461,25.5047,81100.0
2012-10-02 10:20:00,35.02,35.07,35.01,35.05,156300.0,25.5047,25.5411,25.4974,25.5265,156300.0
2012-10-02 10:25:00,35.04,35.07,35.01,35.04,118300.0,25.5192,25.5411,25.4974,25.5192,118300.0
2012-10-02 10:30:00,35.05,35.05,34.99,35.01,698400.0,25.5265,25.5265,25.4828,25.4974,698400.0
2012-10-02 10:35:00,35.02,35.03,35.0,35.01,143800.0,25.5047,25.512,25.4901,25.4974,143800.0
2012-10-02 10:40:00,35.0,35.01,34.97,34.98,172700.0,25.4901,25.4974,25.4683,25.4755,172700.0
2012-10-02 10:45:00,34.98,35.0,34.97,34.97,71600.0,25.4755,25.4901,25.4683,25.4683,71600.0
2012-10-02 10:50:00,34.97,34.99,34.9,34.9,91500.0,25.4683,25.4828,25.4173,25.4173,91500.0
2012-10-02 10:55:00,34.9,34.93,34.88,34.92,63500.0,25.4173,25.4391,25.4027,25.4318,63500.0
2012-10-02 11:00:00,34.91,34.93,34.89,34.91,109800.0,25.4246,25.4391,25.41,25.4246,109800.0
2012-10-02 11:05:00,34.9,34.91,34.88,34.88,49900.0,25.4173,25.4246,25.4027,25.4027,49900.0
2012-10-02 11:10:00,34.88,34.93,34.87,34.92,79600.0,25.4027,25.4391,25.3954,25.4318,79600.0
2012-10-02 11:15:00,34.92,34.96,34.91,34.94,30400.0,25.4318,25.461,25.4246,25.4464,30400.0
2012-10-02 11:20:00,34.94,34.95,34.91,34.92,58000.0,25.4464,25.4537,25.4246,25.4318,58000.0
2012-10-02 11:25:00,34.93,34.94,34.9,34.92,52100.0,25.4391,25.4464,25.4173,25.4318,52100.0
2012-10-02 11:30:00,34.92,34.97,34.9,34.91,79000.0,25.4318,25.4683,25.4173,25.4246,79000.0
2012-10-02 11:35:00,34.91,34.92,34.79,34.83,191800.0,25.4246,25.4318,25.3372,25.3663,191800.0
2012-10-02 11:40:00,34.82,34.86,34.77,34.85,94400.0,25.359,25.3882,25.3226,25.3809,94400.0
2012-10-02 11:45:00,34.85,34.86,34.82,34.84,31300.0,25.3809,25.3882,25.359,25.3736,31300.0
2012-10-02 11:50:00,34.83,34.88,34.83,34.85,66600.0,25.3663,25.4027,25.3663,25.3809,66600.0
2012-10-02 11:55:00,34.85,34.86,34.8,34.84,69900.0,25.3809,25.3882,25.3445,25.3736,69900.0
2012-10-02 12:00:00,34.84,34.86,34.81,34.84,65200.0,25.3736,25.3882,25.3517,25.3736,65200.0
2012-10-02 12:05:00,34.84,34.86,34.83,34.85,31700.0,25.3736,25.3882,25.3663,25.3809,31700.0
2012-10-02 12:10:00,34.85,34.9,34.83,34.88,62300.0,25.3809,25.4173,25.3663,25.4027,62300.0
2012-10-02 12:15:00,34.87,34.92,34.86,34.9,98500.0,25.3954,25.4318,25.3882,25.4173,98500.0
2012-10-02 12:20:00,34.9,34.92,34.88,34.88,29600.0,25.4173,25.4318,25.4027,25.4027,29600.0
2012-10-02 12:25:00,34.88,34.89,34.85,34.87,32400.0,25.4027,25.41,25.3809,25.3954,32400.0
2012-10-02 12:30:00,34.86,34.87,34.82,34.82,23300.0,25.3882,25.3954,25.359,25.359,23300.0
2012-10-02 12:35:00,34.82,34.86,34.82,34.86,67100.0,25.359,25.3882,25.359,25.3882,67100.0
2012-10-02 12:40:00,34.85,34.86,34.83,34.86,21800.0,25.3809,25.3882,25.3663,25.3882,21800.0
2012-10-02 12:45:00,34.86,34.88,34.84,34.85,26600.0,25.3882,25.4027,25.3736,25.3809,26600.0
2012-10-02 12:50:00,34.85,34.87,34.84,34.86,18000.0,25.3809,25.3954,25.3736,25.3882,18000.0
2012-10-02 12:55:00,34.86,34.87,34.84,34.84,22700.0,25.3882,25.3954,25.3736,25.3736,22700.0
2012-10-02 13:00:00,34.85,34.86,34.85,34.86,11600.0,25.3809,25.3882,25.3809,25.3882,11600.0
2012-10-02 13:05:00,34.86,34.87,34.85,34.86,13200.0,25.3882,25.3954,25.3809,25.3882,13200.0
2012-10-02 13:10:00,34.86,34.88,34.85,34.87,24700.0,25.3882,25.4027,25.3809,25.3954,24700.0
2012-10-02 13:15:00,34.87,34.87,34.84,34.85,13100.0,25.3954,25.3954,25.3736,25.3809,13100.0
2012-10-02 13:20:00,34.85,34.86,34.83,34.84,16000.0,25.3809,25.3882,25.3663,25.3736,16000.0
2012-10-02 13:25:00,34.84,34.84,34.82,34.83,18400.0,25.3736,25.3736,25.359,25.3663,18400.0
2012-10-02 13:30:00,34.83,34.84,34.81,34.83,27200.0,25.3663,25.3736,25.3517,25.3663,27200.0
2012-10-02 13:35:00,34.83,34.88,34.83,34.87,33600.0,25.3663,25.4027,25.3663,25.3954,33600.0
2012-10-02 13:40:00,34.87,34.88,34.85,34.86,67400.0,25.3954,25.4027,25.3809,25.3882,67400.0
2012-10-02 13:45:00,34.86,34.88,34.85,34.86,21800.0,25.3882,25.4027,25.3809,25.3882,21800.0
2012-10-02 13:50:00,34.86,34.87,34.85,34.85,17600.0,25.3882,25.3954,25.3809,25.3809,17600.0
2012-10-02 13:55:00,34.85,34.86,34.81,34.83,63500.0,25.3809,25.3882,25.3517,25.3663,63500.0
2012-10-02 14:00:00,34.83,34.86,34.83,34.84,11900.0,25.3663,25.3882,25.3663,25.3736,11900.0
2012-10-02 14:05:00,34.83,34.85,34.82,34.84,37900.0,25.3663,25.3809,25.359,25.3736,37900.0
2012-10-02 14:10:00,34.84,34.86,34.83,34.84,37200.0,25.3736,25.3882,25.3663,25.3736,37200.0
2012-10-02 14:15:00,34.86,34.86,34.83,34.83,21900.0,25.3882,25.3882,25.3663,25.3663,21900.0
2012-10-02 14:20:00,34.83,34.88,34.83,34.84,49700.0,25.3663,25.4027,25.3663,25.3736,49700.0
2012-10-02 14:25:00,34.83,34.84,34.78,34.8,57300.0,25.3663,25.3736,25.3299,25.3445,57300.0
2012-10-02 14:30:00,34.8,34.81,34.79,34.8,47700.0,25.3445,25.3517,25.3372,25.3445,47700.0
2012-10-02 14:35:00,34.81,34.83,34.8,34.81,32600.0,25.3517,25.3663,25.3445,25.3517,32600.0
2012-10-02 14:40:00,34.81,34.83,34.77,34.77,157100.0,25.3517,25.3663,25.3226,25.3226,157100.0
2012-10-02 14:45:00,34.78,34.78,34.75,34.77,103700.0,25.3299,25.3299,25.308,25.3226,103700.0
2012-10-02 14:50:00,34.76,34.78,34.76,34.77,70600.0,25.3153,25.3299,25.3153,25.3226,70600.0
2012-10-02 14:55:00,34.77,34.78,34.75,34.75,113700.0,25.3226,25.3299,25.308,25.308,113700.0
2012-10-02 15:00:00,34.76,34.79,34.75,34.78,134600.0,25.3153,25.3372,25.308,25.3299,134600.0
2012-10-02 15:05:00,34.79,34.82,34.77,34.8,144300.0,25.3372,25.359,25.3226,25.3445,144300.0
2012-10-02 15:10:00,34.79,34.8,34.76,34.8,84700.0,25.3372,25.3445,25.3153,25.3445,84700.0
2012-10-02 15:15:00,34.8,34.83,34.78,34.83,223600.0,25.3445,25.3663,25.3299,25.3663,223600.0
2012-10-02 15:20:00,34.83,34.84,34.8,34.83,140300.0,25.3663,25.3736,25.3445,25.3663,140300.0
2012-10-02 15:25:00,34.83,34.88,34.82,34.87,193000.0,25.3663,25.4027,25.359,25.3954,193000.0
2012-10-02 15:30:00,34.87,34.89,34.83,34.83,120200.0,25.3954,25.41,25.3663,25.3663,120200.0
2012-10-02 15:35:00,34.83,34.87,34.83,34.86,149600.0,25.3663,25.3954,25.3663,25.3882,149600.0
2012-10-02 15:40:00,34.86,34.87,34.83,34.85,178100.0,25.3882,25.3954,25.3663,25.3809,178100.0
2012-10-02 15:45:00,34.85,34.89,34.84,34.85,411900.0,25.3809,25.41,25.3736,25.3809,411900.0
2012-10-02 15:50:00,34.85,34.88,34.85,34.86,472900.0,25.3809,25.4027,25.3809,25.3882,472900.0
2012-10-02 15:55:00,34.85,34.93,34.85,34.9,1016700.0,25.3809,25.4391,25.3809,25.4173,1016700.0
2012-10-03 09:30:00,34.97,34.97,34.91,34.94,371900.0,25.4683,25.4683,25.4246,25.4464,371900.0
2012-10-03 09:35:00,34.95,34.96,34.88,34.89,210800.0,25.4537,25.461,25.4027,25.41,210800.0
2012-10-03 09:40:00,34.88,34.91,34.77,34.77,300400.0,25.4027,25.4246,25.3226,25.3226,300400.0
2012-10-03 09:45:00,34.77,34.82,34.76,34.78,158900.0,25.3226,25.359,25.3153,25.3299,158900.0
2012-10-03 09:50:00,34.79,34.82,34.75,34.81,324800.0,25.3372,25.359,25.308,25.3517,324800.0
2012-10-03 09:55:00,34.8,34.8,34.74,34.77,189100.0,25.3445,25.3445,25.3008,25.3226,189100.0
2012-10-03 10:00:00,34.78,34.85,34.71,34.76,388900.0,25.3299,25.3809,25.2789,25.3153,388900.0
2012-10-03 10:05:00,34.75,34.8,34.72,34.78,83800.0,25.308,25.3445,25.2862,25.3299,83800.0
2012-10-03 10:10:00,34.79,34.84,34.79,34.83,113300.0,25.3372,25.3736,25.3372,25.3663,113300.0
2012-10-03 10:15:00,34.84,34.9,34.84,34.88,135000.0,25.3736,25.4173,25.3736,25.4027,135000.0
2012-10-03 10:20:00,34.88,34.89,34.84,34.84,183900.0,25.4027,25.41,25.3736,25.3736,183900.0
2012-10-03 10:25:00,34.85,34.9,34.84,34.89,130200.0,25.3809,25.4173,25.3736,25.41,130200.0
2012-10-03 10:30:00,34.89,34.91,34.81,34.83,98600.0,25.41,25.4246,25.3517,25.3663,98600.0
2012-10-03 10:35:00,34.83,34.85,34.81,34.84,70900.0,25.3663,25.3809,25.3517,25.3736,70900.0
2012-10-03 10:40:00,34.84,34.84,34.78,34.81,116800.0,25.3736,25.3736,25.3299,25.3517,116800.0
2012-10-03 10:45:00,34.81,34.83,34.8,34.81,34600.0,25.3517,25.3663,25.3445,25.3517,34600.0
2012-10-03 10:50:00,34.81,34.82,34.79,34.8,69300.0,25.3517,25.359,25.3372,25.3445,69300.0
2012-10-03 10:55:00,34.8,34.82,34.79,34.81,194200.0,25.3445,25.359,25.3372,25.3517,194200.0
2012-10-03 11:00:00,34.81,34.85,34.81,34.83,63000.0,25.3517,25.3809,25.3517,25.3663,63000.0
2012-10-03 11:05:00,34.83,34.89,34.83,34.88,71100.0,25.3663,25.41,25.3663,25.4027,71100.0
2012-10-03 11:10:00,34.88,34.96,34.88,34.9,258300.0,25.4027,25.461,25.4027,25.4173,258300.0
2012-10-03 11:15:00,34.91,34.92,34.89,34.9,29700.0,25.4246,25.4318,25.41,25.4173,29700.0
2012-10-03 11:20:00,34.9,34.94,34.89,34.91,45300.0,25.4173,25.4464,25.41,25.4246,45300.0
2012-10-03 11:25:00,34.91,34.94,34.9,34.92,96800.0,25.4246,25.4464,25.4173,25.4318,96800.0
2012-10-03 11:30:00,34.91,34.92,34.89,34.9,89300.0,25.4246,25.4318,25.41,25.4173,89300.0
2012-10-03 11:35:00,34.9,34.91,34.88,34.9,64800.0,25.4173,25.4246,25.4027,25.4173,64800.0
2012-10-03 11:40:00,34.9,34.92,34.89,34.9,39100.0,25.4173,25.4318,25.41,25.4173,39100.0
2012-10-03 11:45:00,34.89,34.98,34.89,34.97,212300.0,25.41,25.4755,25.41,25.4683,212300.0
2012-10-03 11:50:00,34.97,34.98,34.95,34.96,85600.0,25.4683,25.4755,25.4537,25.461,85600.0
2012-10-03 11:55:00,34.96,34.97,34.94,34.94,56300.0,25.461,25.4683,25.4464,25.4464,56300.0
2012-10-03 12:00:00,34.95,34.97,34.94,34.95,152300.0,25.4537,25.4683,25.4464,25.4537,152300.0
2012-10-03 12:05:00,34.95,34.96,34.94,34.94,34900.0,25.4537,25.461,25.4464,25.4464,34900.0
2012-10-03 12:10:00,34.93,34.95,34.93,34.95,29200.0,25.4391,25.4537,25.4391,25.4537,29200.0
2012-10-03 12:15:00,34.95,34.97,34.94,34.95,23800.0,25.4537,25.4683,25.4464,25.4537,23800.0
2012-10-03 12:20:00,34.94,34.97,34.94,34.97,58800.0,25.4464,25.4683,25.4464,25.4683,58800.0
2012-10-03 12:25:00,34.96,34.97,34.93,34.96,285800.0,25.461,25.4683,25.4391,25.461,285800.0
2012-10-03 12:30:00,34.96,35.0,34.95,34.99,159300.0,25.461,25.4901,25.4537,25.4828,159300.0
2012-10-03 12:35:00,35.0,35.02,34.99,35.01,59900.0,25.4901,25.5047,25.4828,25.4974,59900.0
2012-10-03 12:40:00,35.01,35.01,34.99,34.99,38800.0,25.4974,25.4974,25.4828,25.4828,38800.0
2012-10-03 12:45:00,35.0,35.02,34.98,35.01,31500.0,25.4901,25.5047,25.4755,25.4974,31500.0
2012-10-03 12:50:00,35.01,35.02,35.0,35.02,46200.0,25.4974,25.5047,25.4901,25.5047,46200.0
2012-10-03 12:55:00,35.02,35.02,34.98,35.0,34900.0,25.5047,25.5047,25.4755,25.4901,34900.0
2012-10-03 13:00:00,34.99,35.0,34.98,34.99,24000.0,25.4828,25.4901,25.4755,25.4828,24000.0
2012-10-03 13:05:00,35.0,35.0,34.98,34.98,15700.0,25.4901,25.4901,25.4755,25.4755,15700.0
2012-10-03 13:10:00,34.98,34.99,34.97,34.98,17300.0,25.4755,25.4828,25.4683,25.4755,17300.0
2012-10-03 13:15:00,34.98,34.99,34.98,34.99,15500.0,25.4755,25.4828,25.4755,25.4828,15500.0
2012-10-03 13:20:00,34.99,35.0,34.97,34.98,24700.0,25.4828,25.4901,25.4683,25.4755,24700.0
2012-10-03 13:25:00,34.98,34.98,34.97,34.97,5700.0,25.4755,25.4755,25.4683,25.4683,5700.0
2012-10-03 13:30:00,34.97,34.98,34.95,34.95,80400.0,25.4683,25.4755,25.4537,25.4537,80400.0
2012-10-03 13:35:00,34.95,34.96,34.88,34.91,63900.0,25.4537,25.461,25.4027,25.4246,63900.0
2012-10-03 13:40:00,34.9,34.94,34.9,34.93,106900.0,25.4173,25.4464,25.4173,25.4391,106900.0
2012-10-03 13:45:00,34.92,34.95,34.91,34.93,38600.0,25.4318,25.4537,25.4246,25.4391,38600.0
2012-10-03 13:50:00,34.93,34.96,34.92,34.93,36500.0,25.4391,25.461,25.4318,25.4391,36500.0
2012-10-03 13:55:00,34.94,34.96,34.93,34.94,62400.0,25.4464,25.461,25.4391,25.4464,62400.0
2012-10-03 14:00:00,34.94,34.96,34.94,34.95,42300.0,25.4464,25.461,25.4464,25.4537,42300.0
2012-10-03 14:05:00,34.94,34.97,34.93,34.96,60900.0,25.4464,25.4683,25.4391,25.461,60900.0
2012-10-03 14:10:00,34.96,34.97,34.94,34.94,74200.0,25.461,25.4683,25.4464,25.4464,74200.0
2012-10-03 14:15:00,34.94,34.94,34.91,34.91,70000.0,25.4464,25.4464,25.4246,25.4246,70000.0
2012-10-03 14:20:00,34.91,34.93,34.9,34.9,94300.0,25.4246,25.4391,25.4173,25.4173,94300.0
2012-10-03 14:25:00,34.9,34.93,34.89,34.91,69700.0,25.4173,25.4391,25.41,25.4246,69700.0
2012-10-03 14:30:00,34.91,34.93,34.9,34.93,44400.0,25.4246,25.4391,25.4173,25.4391,44400.0
2012-10-03 14:35:00,34.92,34.96,34.92,34.95,28700.0,25.4318,25.461,25.4318,25.4537,28700.0
2012-10-03 14:40:00,34.96,34.97,34.95,34.96,66300.0,25.461,25.4683,25.4537,25.461,66300.0
2012-10-03 14:45:00,34.96,34.96,34.93,34.95,28500.0,25.461,25.461,25.4391,25.4537,28500.0
2012-10-03 14:50:00,34.94,34.94,34.9,34.91,41400.0,25.4464,25.4464,25.4173,25.4246,41400.0
2012-10-03 14:55:00,34.91,34.91,34.89,34.91,47700.0,25.4246,25.4246,25.41,25.4246,47700.0
2012-10-03 15:00:00,34.91,34.92,34.89,34.91,55600.0,25.4246,25.4318,25.41,25.4246,55600.0
2012-10-03 15:05:00,34.91,34.92,34.88,34.9,18100.0,25.4246,25.4318,25.4027,25.4173,18100.0
2012-10-03 15:10:00,34.9,34.91,34.87,34.91,90900.0,25.4173,25.4246,25.3954,25.4246,90900.0
2012-10-03 15:15:00,34.91,34.94,34.87,34.89,78300.0,25.4246,25.4464,25.3954,25.41,78300.0
2012-10-03 15:20:00,34.89,34.92,34.88,34.91,79200.0,25.41,25.4318,25.4027,25.4246,79200.0
2012-10-03 15:25:00,34.9,34.96,34.9,34.94,48000.0,25.4173,25.461,25.4173,25.4464,48000.0
2012-10-03 15:30:00,34.94,34.94,34.91,34.93,68600.0,25.4464,25.4464,25.4246,25.4391,68600.0
2012-10-03 15:35:00,34.93,34.95,34.92,34.95,96500.0,25.4391,25.4537,25.4318,25.4537,96500.0
2012-10-03 15:40:00,34.96,34.99,34.94,34.97,75100.0,25.461,25.4828,25.4464,25.4683,75100.0
2012-10-03 15:45:00,34.97,34.98,34.93,34.93,203200.0,25.4683,25.4755,25.4391,25.4391,203200.0
2012-10-03 15:50:00,34.93,34.95,34.91,34.93,170100.0,25.4391,25.4537,25.4246,25.4391,170100.0
2012-10-03 15:55:00,34.92,34.95,34.92,34.93,591500.0,25.4318,25.4537,25.4318,25.4391,591500.0
2012-10-04 09:30:00,34.95,35.0,34.92,34.95,179100.0,25.4537,25.4901,25.4318,25.4537,179100.0
2012-10-04 09:35:00,34.95,34.96,34.89,34.91,104500.0,25.4537,25.461,25.41,25.4246,104500.0
2012-10-04 09:40:00,34.91,34.94,34.88,34.93,388000.0,25.4246,25.4464,25.4027,25.4391,388000.0
2012-10-04 09:45:00,34.93,34.94,34.9,34.94,94400.0,25.4391,25.4464,25.4173,25.4464,94400.0
2012-10-04 09:50:00,34.94,34.97,34.87,34.87,207200.0,25.4464,25.4683,25.3954,25.3954,207200.0
2012-10-04 09:55:00,34.87,34.9,34.87,34.87,90100.0,25.3954,25.4173,25.3954,25.3954,90100.0
2012-10-04 10:00:00,34.87,34.93,34.86,34.93,177800.0,25.3954,25.4391,25.3882,25.4391,177800.0
2012-10-04 10:05:00,34.93,35.03,34.92,35.03,194600.0,25.4391,25.512,25.4318,25.512,194600.0
2012-10-04 10:10:00,35.03,35.1,35.03,35.05,224000.0,25.512,25.5629,25.512,25.5265,224000.0
2012-10-04 10:15:00,35.06,35.09,35.04,35.04,112600.0,25.5338,25.5557,25.5192,25.5192,112600.0
2012-10-04 10:20:00,35.05,35.07,35.04,35.04,85300.0,25.5265,25.5411,25.5192,25.5192,85300.0
2012-10-04 10:25:00,35.04,35.05,35.02,35.03,64800.0,25.5192,25.5265,25.5047,25.512,64800.0
2012-10-04 10:30:00,35.02,35.04,35.0,35.0,77700.0,25.5047,25.5192,25.4901,25.4901,77700.0
2012-10-04 10:35:00,35.0,35.01,34.98,35.0,125900.0,25.4901,25.4974,25.4755,25.4901,125900.0
2012-10-04 10:40:00,35.01,35.02,34.98,34.98,43500.0,25.4974,25.5047,25.4755,25.4755,43500.0
2012-10-04 10:45:00,34.98,34.98,34.94,34.97,121300.0,25.4755,25.4755,25.4464,25.4683,121300.0
2012-10-04 10:50:00,34.97,35.01,34.97,35.0,205200.0,25.4683,25.4974,25.4683,25.4901,205200.0
2012-10-04 10:55:00,35.0,35.02,34.98,35.02,55400.0,25.4901,25.5047,25.4755,25.5047,55400.0
2012-10-04 11:00:00,35.02,35.08,35.02,35.04,797500.0,25.5047,25.5484,25.5047,25.5192,797500.0
2012-10-04 11:05:00,35.03,35.04,34.97,35.01,216900.0,25.512,25.5192,25.4683,25.4974,216900.0
2012-10-04 11:10:00,35.01,35.04,35.0,35.03,122400.0,25.4974,25.5192,25.4901,25.512,122400.0
2012-10-04 11:15:00,35.04,35.04,35.0,35.01,46100.0,25.5192,25.5192,25.4901,25.4974,46100.0
2012-10-04 11:20:00,35.02,35.02,34.95,34.98,50900.0,25.5047,25.5047,25.4537,25.4755,50900.0
2012-10-04 11:25:00,34.99,34.99,34.96,34.97,41200.0,25.4828,25.4828,25.461,25.4683,41200.0
2012-10-04 11:30:00,34.98,34.99,34.96,34.99,49500.0,25.4755,25.4828,25.461,25.4828,49500.0
2012-10-04 11:35:00,34.99,35.01,34.98,35.0,95400.0,25.4828,25.4974,25.4755,25.4901,95400.0
2012-10-04 11:40:00,35.0,35.05,35.0,35.04,146400.0,25.4901,25.5265,25.4901,25.5192,146400.0
2012-10-04 11:45:00,35.04,35.08,35.04,35.05,66900.0,25.5192,25.5484,25.5192,25.5265,66900.0
2012-10-04 11:50:00,35.04,35.04,35.02,35.04,14500.0,25.5192,25.5192,25.5047,25.5192,14500.0
2012-10-04 11:55:00,35.04,35.05,35.03,35.03,36200.0,25.5192,25.5265,25.512,25.512,36200.0
2012-10-04 12:00:00,35.03,35.04,35.02,35.04,11600.0,25.512,25.5192,25.5047,25.5192,11600.0
2012-10-04 12:05:00,35.04,35.09,35.03,35.08,103900.0,25.5192,25.5557,25.512,25.5484,103900.0
2012-10-04 12:10:00,35.08,35.12,35.07,35.11,156700.0,25.5484,25.5775,25.5411,25.5702,156700.0
2012-10-04 12:15:00,35.12,35.13,35.12,35.13,64500.0,25.5775,25.5848,25.5775,25.5848,64500.0
2012-10-04 12:20:00,35.13,35.17,35.13,35.16,193600.0,25.5848,25.6139,25.5848,25.6066,193600.0
2012-10-04 12:25:00,35.15,35.15,35.12,35.14,40700.0,25.5994,25.5994,25.5775,25.5921,40700.0
2012-10-04 12:30:00,35.14,35.16,35.14,35.16,14100.0,25.5921,25.6066,25.5921,25.6066,14100.0
2012-10-04 12:35:00,35.16,35.16,35.15,35.15,36900.0,25.6066,25.6066,25.5994,25.5994,36900.0
2012-10-04 12:40:00,35.14,35.16,35.13,35.15,58100.0,25.5921,25.6066,25.5848,25.5994,58100.0
2012-10-04 12:45:00,35.15,35.15,35.14,35.14,24900.0,25.5994,25.5994,25.5921,25.5921,24900.0
2012-10-04 12:50:00,35.14,35.14,35.1,35.1,35100.0,25.5921,25.5921,25.5629,25.5629,35100.0
2012-10-04 12:55:00,35.11,35.12,35.1,35.11,47300.0,25.5702,25.5775,25.5629,25.5702,47300.0
2012-10-04 13:00:00,35.12,35.14,35.11,35.14,32600.0,25.5775,25.5921,25.5702,25.5921,32600.0
2012-10-04 13:05:00,35.13,35.16,35.13,35.16,34100.0,25.5848,25.6066,25.5848,25.6066,34100.0
2012-10-04 13:10:00,35.16,35.16,35.13,35.14,20500.0,25.6066,25.6066,25.5848,25.5921,20500.0
2012-10-04 13:15:00,35.14,35.16,35.14,35.16,20500.0,25.5921,25.6066,25.5921,25.6066,20500.0
2012-10-04 13:20:00,35.16,35.17,35.16,35.16,23700.0,25.6066,25.6139,25.6066,25.6066,23700.0
2012-10-04 13:25:00,35.16,35.2,35.16,35.18,31200.0,25.6066,25.6358,25.6066,25.6212,31200.0
2012-10-04 13:30:00,35.19,35.2,35.19,35.2,14100.0,25.6285,25.6358,25.6285,25.6358,14100.0
2012-10-04 13:35:00,35.19,35.22,35.19,35.19,81700.0,25.6285,25.6503,25.6285,25.6285,81700.0
2012-10-04 13:40:00,35.19,35.19,35.17,35.17,38200.0,25.6285,25.6285,25.6139,25.6139,38200.0
2012-10-04 13:45:00,35.18,35.18,35.16,35.17,89700.0,25.6212,25.6212,25.6066,25.6139,89700.0
2012-10-04 13:50:00,35.16,35.18,35.16,35.16,20200.0,25.6066,25.6212,25.6066,25.6066,20200.0
2012-10-04 13:55:00,35.17,35.2,35.16,35.2,33700.0,25.6139,25.6358,25.6066,25.6358,33700.0
2012-10-04 14:00:00,35.2,35.21,35.12,35.18,126000.0,25.6358,25.6431,25.5775,25.6212,126000.0
2012-10-04 14:05:00,35.17,35.2,35.14,35.18,49700.0,25.6139,25.6358,25.5921,25.6212,49700.0
2012-10-04 14:10:00,35.18,35.19,35.16,35.18,36700.0,25.6212,25.6285,25.6066,25.6212,36700.0
2012-10-04 14:15:00,35.18,35.18,35.15,35.16,63400.0,25.6212,25.6212,25.5994,25.6066,63400.0
2012-10-04 14:20:00,35.17,35.19,35.15,35.17,62300.0,25.6139,25.6285,25.5994,25.6139,62300.0
2012-10-04 14:25:00,35.17,35.18,35.16,35.18,13000.0,25.6139,25.6212,25.6066,25.6212,13000.0
2012-10-04 14:30:00,35.18,35.18,35.15,35.16,39500.0,25.6212,25.6212,25.5994,25.6066,39500.0
2012-10-04 14:35:00,35.16,35.17,35.15,35.16,77700.0,25.6066,25.6139,25.5994,25.6066,77700.0
2012-10-04 14:40:00,35.17,35.2,35.17,35.18,62100.0,25.6139,25.6358,25.6139,25.6212,62100.0
2012-10-04 14:45:00,35.19,35.2,35.18,35.2,39300.0,25.6285,25.6358,25.6212,25.6358,39300.0
2012-10-04 14:50:00,35.2,35.2,35.16,35.18,56600.0,25.6358,25.6358,25.6066,25.6212,56600.0
2012-10-04 14:55:00,35.18,35.21,35.17,35.2,84200.0,25.6212,25.6431,25.6139,25.6358,84200.0
2012-10-04 15:00:00,35.19,35.21,35.19,35.21,108200.0,25.6285,25.6431,25.6285,25.6431,108200.0
2012-10-04 15:05:00,35.21,35.24,35.2,35.2,222000.0,25.6431,25.6649,25.6358,25.6358,222000.0
2012-10-04 15:10:00,35.21,35.21,35.2,35.2,17000.0,25.6431,25.6431,25.6358,25.6358,17000.0
2012-10-04 15:15:00,35.21,35.23,35.2,35.22,88700.0,25.6431,25.6576,25.6358,25.6503,88700.0
2012-10-04 15:20:00,35.22,35.22,35.19,35.19,71000.0,25.6503,25.6503,25.6285,25.6285,71000.0
2012-10-04 15:25:00,35.19,35.2,35.16,35.18,102900.0,25.6285,25.6358,25.6066,25.6212,102900.0
2012-10-04 15:30:00,35.19,35.19,35.17,35.18,126400.0,25.6285,25.6285,25.6139,25.6212,126400.0
2012-10-04 15:35:00,35.18,35.2,35.18,35.2,112800.0,25.6212,25.6358,25.6212,25.6358,112800.0
2012-10-04 15:40:00,35.19,35.2,35.16,35.18,174000.0,25.6285,25.6358,25.6066,25.6212,174000.0
2012-10-04 15:45:00,35.18,35.19,35.17,35.19,226800.0,25.6212,25.6285,25.6139,25.6285,226800.0
2012-10-04 15:50:00,35.19,35.19,35.14,35.14,324200.0,25.6285,25.6285,25.5921,25.5921,324200.0
2012-10-04 15:55:00,35.14,35.17,35.14,35.16,537600.0,25.5921,25.6139,25.5921,25.6066,537600.0
2012-10-05 09:30:00,35.54,35.59,35.49,35.56,467000.0,25.8834,25.9198,25.847,25.898,467000.0
2012-10-05 09:35:00,35.56,35.59,35.56,35.58,167300.0,25.898,25.9198,25.898,25.9125,167300.0
2012-10-05 09:40:00,35.59,35.59,35.48,35.48,215100.0,25.9198,25.9198,25.8397,25.8397,215100.0
2012-10-05 09:45:00,35.49,35.56,35.49,35.56,185300.0,25.847,25.898,25.847,25.898,185300.0
2012-10-05 09:50:00,35.56,35.62,35.54,35.62,238000.0,25.898,25.9417,25.8834,25.9417,238000.0
2012-10-05 09:55:00,35.61,35.64,35.6,35.61,300700.0,25.9344,25.9562,25.9271,25.9344,300700.0
2012-10-05 10:00:00,35.61,35.62,35.58,35.59,152200.0,25.9344,25.9417,25.9125,25.9198,152200.0
2012-10-05 10:05:00,35.59,35.62,35.57,35.61,100500.0,25.9198,25.9417,25.9052,25.9344,100500.0
2012-10-05 10:10:00,35.61,35.64,35.59,35.62,178000.0,25.9344,25.9562,25.9198,25.9417,178000.0
2012-10-05 10:15:00,35.62,35.7,35.61,35.69,527600.0,25.9417,25.9999,25.9344,25.9926,527600.0
2012-10-05 10:20:00,35.69,35.73,35.69,35.7,431900.0,25.9926,26.0218,25.9926,25.9999,431900.0
2012-10-05 10:25:00,35.7,35.73,35.7,35.71,198700.0,25.9999,26.0218,25.9999,26.0072,198700.0
2012-10-05 10:30:00,35.72,35.73,35.71,35.71,143000.0,26.0145,26.0218,26.0072,26.0072,143000.0
2012-10-05 10:35:00,35.71,35.72,35.66,35.67,75600.0,26.0072,26.0145,25.9708,25.9781,75600.0
2012-10-05 10:40:00,35.67,35.71,35.62,35.62,305800.0,25.9781,26.0072,25.9417,25.9417,305800.0
2012-10-05 10:45:00,35.62,35.67,35.57,35.61,139000.0,25.9417,25.9781,25.9052,25.9344,139000.0
2012-10-05 10:50:00,35.61,35.63,35.59,35.61,84400.0,25.9344,25.9489,25.9198,25.9344,84400.0
2012-10-05 10:55:00,35.62,35.65,35.62,35.65,63800.0,25.9417,25.9635,25.9417,25.9635,63800.0
2012-10-05 11:00:00,35.64,35.64,35.62,35.63,41900.0,25.9562,25.9562,25.9417,25.9489,41900.0
2012-10-05 11:05:00,35.63,35.63,35.6,35.61,81600.0,25.9489,25.9489,25.9271,25.9344,81600.0
2012-10-05 11:10:00,35.62,35.65,35.61,35.64,329700.0,25.9417,25.9635,25.9344,25.9562,329700.0
2012-10-05 11:15:00,35.64,35.66,35.63,35.65,179700.0,25.9562,25.9708,25.9489,25.9635,179700.0
2012-10-05 11:20:00,35.65,35.67,35.64,35.64,194000.0,25.9635,25.9781,25.9562,25.9562,194000.0
2012-10-05 11:25:00,35.63,35.63,35.61,35.62,68500.0,25.9489,25.9489,25.9344,25.9417,68500.0
2012-10-05 11:30:00,35.61,35.65,35.61,35.64,90600.0,25.9344,25.9635,25.9344,25.9562,90600.0
2012-10-05 11:35:00,35.64,35.66,35.63,35.64,132500.0,25.9562,25.9708,25.9489,25.9562,132500.0
2012-10-05 11:40:00,35.64,35.65,35.6,35.61,97300.0,25.9562,25.9635,25.9271,25.9344,97300.0
2012-10-05 11:45:00,35.61,35.64,35.61,35.64,51100.0,25.9344,25.9562,25.9344,25.9562,51100.0
2012-10-05 11:50:00,35.63,35.65,35.62,35.63,96300.0,25.9489,25.9635,25.9417,25.9489,96300.0
2012-10-05 11:55:00,35.63,35.64,35.63,35.64,14100.0,25.9489,25.9562,25.9489,25.9562,14100.0
2012-10-05 12:00:00,35.64,35.65,35.6,35.61,95000.0,25.9562,25.9635,25.9271,25.9344,95000.0
2012-10-05 12:05:00,35.61,35.62,35.59,35.6,50100.0,25.9344,25.9417,25.9198,25.9271,50100.0
2012-10-05 12:10:00,35.61,35.63,35.61,35.62,140400.0,25.9344,25.9489,25.9344,25.9417,140400.0
2012-10-05 12:15:00,35.62,35.64,35.62,35.62,34200.0,25.9417,25.9562,25.9417,25.9417,34200.0
2012-10-05 12:20:00,35.63,35.63,35.6,35.6,20900.0,25.9489,25.9489,25.9271,25.9271,20900.0
2012-10-05 12:25:00,35.61,35.65,35.61,35.64,89700.0,25.9344,25.9635,25.9344,25.9562,89700.0
2012-10-05 12:30:00,35.63,35.66,35.63,35.66,48100.0,25.9489,25.9708,25.9489,25.9708,48100.0
2012-10-05 12:35:00,35.66,35.66,35.63,35.63,27300.0,25.9708,25.9708,25.9489,25.9489,27300.0
2012-10-05 12:40:00,35.64,35.65,35.63,35.64,91200.0,25.9562,25.9635,25.9489,25.9562,91200.0
2012-10-05 12:45:00,35.64,35.64,35.62,35.63,246500.0,25.9562,25.9562,25.9417,25.9489,246500.0
2012-10-05 12:50:00,35.63,35.65,35.62,35.65,65300.0,25.9489,25.9635,25.9417,25.9635,65300.0
2012-10-05 12:55:00,35.64,35.65,35.63,35.64,20400.0,25.9562,25.9635,25.9489,25.9562,20400.0
2012-10-05 13:00:00,35.63,35.65,35.63,35.64,13600.0,25.9489,25.9635,25.9489,25.9562,13600.0
2012-10-05 13:05:00,35.64,35.65,35.62,35.64,71400.0,25.9562,25.9635,25.9417,25.9562,71400.0
2012-10-05 13:10:00,35.64,35.64,35.61,35.62,68300.0,25.9562,25.9562,25.9344,25.9417,68300.0
2012-10-05 13:15:00,35.62,35.63,35.61,35.62,101000.0,25.9417,25.9489,25.9344,25.9417,101000.0
2012-10-05 13:20:00,35.63,35.63,35.61,35.62,47400.0,25.9489,25.9489,25.9344,25.9417,47400.0
2012-10-05 13:25:00,35.61,35.61,35.55,35.57,62300.0,25.9344,25.9344,25.8907,25.9052,62300.0
2012-10-05 13:30:00,35.56,35.58,35.54,35.56,62700.0,25.898,25.9125,25.8834,25.898,62700.0
2012-10-05 13:35:00,35.56,35.58,35.55,35.56,24800.0,25.898,25.9125,25.8907,25.898,24800.0
2012-10-05 13:40:00,35.56,35.57,35.53,35.53,96700.0,25.898,25.9052,25.8761,25.8761,96700.0
2012-10-05 13:45:00,35.53,35.54,35.51,35.51,216600.0,25.8761,25.8834,25.8615,25.8615,216600.0
2012-10-05 13:50:00,35.52,35.57,35.52,35.56,183700.0,25.8688,25.9052,25.8688,25.898,183700.0
2012-10-05 13:55:00,35.56,35.57,35.54,35.55,45300.0,25.898,25.9052,25.8834,25.8907,45300.0
2012-10-05 14:00:00,35.55,35.56,35.54,35.55,42100.0,25.8907,25.898,25.8834,25.8907,42100.0
2012-10-05 14:05:00,35.55,35.56,35.53,35.53,55700.0,25.8907,25.898,25.8761,25.8761,55700.0
2012-10-05 14:10:00,35.53,35.56,35.51,35.55,44100.0,25.8761,25.898,25.8615,25.8907,44100.0
2012-10-05 14:15:00,35.55,35.57,35.55,35.56,85100.0,25.8907,25.9052,25.8907,25.898,85100.0
2012-10-05 14:20:00,35.56,35.57,35.52,35.54,126500.0,25.898,25.9052,25.8688,25.8834,126500.0
2012-10-05 14:25:00,35.53,35.54,35.51,35.53,20200.0,25.8761,25.8834,25.8615,25.8761,20200.0
2012-10-05 14:30:00,35.53,35.53,35.52,35.52,16900.0,25.8761,25.8761,25.8688,25.8688,16900.0
2012-10-05 14:35:00,35.52,35.52,35.5,35.51,35700.0,25.8688,25.8688,25.8543,25.8615,35700.0
2012-10-05 14:40:00,35.51,35.52,35.5,35.5,22500.0,25.8615,25.8688,25.8543,25.8543,22500.0
2012-10-05 14:45:00,35.51,35.52,35.5,35.5,47100.0,25.8615,25.8688,25.8543,25.8543,47100.0
2012-10-05 14:50:00,35.51,35.51,35.44,35.44,109300.0,25.8615,25.8615,25.8106,25.8106,109300.0
2012-10-05 14:55:00,35.44,35.45,35.4,35.41,84000.0,25.8106,25.8178,25.7814,25.7887,84000.0
2012-10-05 15:00:00,35.41,35.45,35.38,35.44,164200.0,25.7887,25.8178,25.7669,25.8106,164200.0
2012-10-05 15:05:00,35.44,35.44,35.38,35.39,154000.0,25.8106,25.8106,25.7669,25.7741,154000.0
2012-10-05 15:10:00,35.39,35.39,35.32,35.38,177100.0,25.7741,25.7741,25.7232,25.7669,177100.0
2012-10-05 15:15:00,35.38,35.42,35.38,35.4,106400.0,25.7669,25.796,25.7669,25.7814,106400.0
2012-10-05 15:20:00,35.4,35.42,35.34,35.41,418400.0,25.7814,25.796,25.7377,25.7887,418400.0
2012-10-05 15:25:00,35.42,35.42,35.39,35.39,41800.0,25.796,25.796,25.7741,25.7741,41800.0
2012-10-05 15:30:00,35.39,35.4,35.33,35.33,101000.0,25.7741,25.7814,25.7304,25.7304,101000.0
2012-10-05 15:35:00,35.33,35.34,35.3,35.32,96000.0,25.7304,25.7377,25.7086,25.7232,96000.0
2012-10-05 15:40:00,35.32,35.35,35.32,35.32,70800.0,25.7232,25.745,25.7232,25.7232,70800.0
2012-10-05 15:45:00,35.33,35.39,35.32,35.38,194100.0,25.7304,25.7741,25.7232,25.7669,194100.0
2012-10-05 15:50:00,35.38,35.39,35.33,35.35,334100.0,25.7669,25.7741,25.7304,25.745,334100.0
2012-10-05 15:55:00,35.34,35.39,35.34,35.38,609400.0,25.7377,25.7741,25.7377,25.7669,609400.0
2012-10-08 09:30:00,34.88,34.93,34.88,34.89,289100.0,25.4027,25.4391,25.4027,25.41,289100.0
2012-10-08 09:35:00,34.89,34.89,34.83,34.83,289300.0,25.41,25.41,25.3663,25.3663,289300.0
2012-10-08 09:40:00,34.83,34.85,34.82,34.84,256500.0,25.3663,25.3809,25.359,25.3736,256500.0
2012-10-08 09:45:00,34.85,34.87,34.83,34.84,237700.0,25.3809,25.3954,25.3663,25.3736,237700.0
2012-10-08 09:50:00,34.84,34.87,34.84,34.87,110200.0,25.3736,25.3954,25.3736,25.3954,110200.0
2012-10-08 09:55:00,34.86,34.88,34.85,34.86,157500.0,25.3882,25.4027,25.3809,25.3882,157500.0
2012-10-08 10:00:00,34.87,34.91,34.86,34.88,161000.0,25.3954,25.4246,25.3882,25.4027,161000.0
2012-10-08 10:05:00,34.89,34.89,34.85,34.87,147900.0,25.41,25.41,25.3809,25.3954,147900.0
2012-10-08 10:10:00,34.87,34.89,34.86,34.89,206400.0,25.3954,25.41,25.3882,25.41,206400.0
2012-10-08 10:15:00,34.88,34.89,34.87,34.89,108700.0,25.4027,25.41,25.3954,25.41,108700.0
2012-10-08 10:20:00,34.88,34.89,34.86,34.86,142600.0,25.4027,25.41,25.3882,25.3882,142600.0
2012-10-08 10:25:00,34.86,34.87,34.85,34.86,116600.0,25.3882,25.3954,25.3809,25.3882,116600.0
2012-10-08 10:30:00,34.85,34.86,34.82,34.83,208600.0,25.3809,25.3882,25.359,25.3663,208600.0
2012-10-08 10:35:00,34.83,34.89,34.83,34.89,177800.0,25.3663,25.41,25.3663,25.41,177800.0
2012-10-08 10:40:00,34.89,34.96,34.88,34.96,224500.0,25.41,25.461,25.4027,25.461,224500.0
2012-10-08 10:45:00,34.96,34.96,34.91,34.92,156900.0,25.461,25.461,25.4246,25.4318,156900.0
2012-10-08 10:50:00,34.92,34.95,34.91,34.91,106800.0,25.4318,25.4537,25.4246,25.4246,106800.0
2012-10-08 10:55:00,34.9,34.92,34.88,34.89,106400.0,25.4173,25.4318,25.4027,25.41,106400.0
2012-10-08 11:00:00,34.89,34.91,34.87,34.89,68600.0,25.41,25.4246,25.3954,25.41,68600.0
2012-10-08 11:05:00,34.89,34.89,34.84,34.84,99600.0,25.41,25.41,25.3736,25.3736,99600.0
2012-10-08 11:10:00,34.84,34.86,34.82,34.83,119300.0,25.3736,25.3882,25.359,25.3663,119300.0
2012-10-08 11:15:00,34.84,34.85,34.82,34.84,79300.0,25.3736,25.3809,25.359,25.3736,79300.0
2012-10-08 11:20:00,34.84,34.86,34.83,34.84,66400.0,25.3736,25.3882,25.3663,25.3736,66400.0
2012-10-08 11:25:00,34.85,34.87,34.84,34.87,70700.0,25.3809,25.3954,25.3736,25.3954,70700.0
2012-10-08 11:30:00,34.87,34.88,34.87,34.88,134800.0,25.3954,25.4027,25.3954,25.4027,134800.0
2012-10-08 11:35:00,34.88,34.88,34.86,34.87,74100.0,25.4027,25.4027,25.3882,25.3954,74100.0
2012-10-08 11:40:00,34.87,34.87,34.84,34.86,149300.0,25.3954,25.3954,25.3736,25.3882,149300.0
2012-10-08 11:45:00,34.87,34.87,34.85,34.87,105600.0,25.3954,25.3954,25.3809,25.3954,105600.0
2012-10-08 11:50:00,34.87,34.87,34.83,34.86,85100.0,25.3954,25.3954,25.3663,25.3882,85100.0
2012-10-08 11:55:00,34.86,34.87,34.85,34.87,80400.0,25.3882,25.3954,25.3809,25.3954,80400.0
2012-10-08 12:00:00,34.87,34.87,34.85,34.87,61800.0,25.3954,25.3954,25.3809,25.3954,61800.0
2012-10-08 12:05:00,34.87,34.87,34.85,34.87,53700.0,25.3954,25.3954,25.3809,25.3954,53700.0
2012-10-08 12:10:00,34.87,34.9,34.86,34.87,81200.0,25.3954,25.4173,25.3882,25.3954,81200.0
2012-10-08 12:15:00,34.88,34.9,34.88,34.89,167500.0,25.4027,25.4173,25.4027,25.41,167500.0
2012-10-08 12:20:00,34.9,34.9,34.87,34.88,170100.0,25.4173,25.4173,25.3954,25.4027,170100.0
2012-10-08 12:25:00,34.87,34.9,34.87,34.89,38800.0,25.3954,25.4173,25.3954,25.41,38800.0
2012-10-08 12:30:00,34.89,34.9,34.89,34.9,31500.0,25.41,25.4173,25.41,25.4173,31500.0
2012-10-08 12:35:00,34.89,34.9,34.88,34.89,105200.0,25.41,25.4173,25.4027,25.41,105200.0
2012-10-08 12:40:00,34.88,34.9,34.88,34.89,47600.0,25.4027,25.4173,25.4027,25.41,47600.0
2012-10-08 12:45:00,34.9,34.9,34.89,34.9,47600.0,25.4173,25.4173,25.41,25.4173,47600.0
2012-10-08 12:50:00,34.9,34.9,34.89,34.9,23700.0,25.4173,25.4173,25.41,25.4173,23700.0
2012-10-08 12:55:00,34.9,34.93,34.89,34.93,86200.0,25.4173,25.4391,25.41,25.4391,86200.0
2012-10-08 13:00:00,34.93,34.97,34.93,34.93,231400.0,25.4391,25.4683,25.4391,25.4391,231400.0
2012-10-08 13:05:00,34.93,34.93,34.89,34.91,70400.0,25.4391,25.4391,25.41,25.4246,70400.0
2012-10-08 13:10:00,34.91,34.92,34.9,34.91,84600.0,25.4246,25.4318,25.4173,25.4246,84600.0
2012-10-08 13:15:00,34.91,34.94,34.91,34.92,75600.0,25.4246,25.4464,25.4246,25.4318,75600.0
2012-10-08 13:20:00,34.92,34.92,34.91,34.91,22000.0,25.4318,25.4318,25.4246,25.4246,22000.0
2012-10-08 13:25:00,34.92,34.93,34.91,34.91,82500.0,25.4318,25.4391,25.4246,25.4246,82500.0
2012-10-08 13:30:00,34.91,34.94,34.91,34.93,112900.0,25.4246,25.4464,25.4246,25.4391,112900.0
2012-10-08 13:35:00,34.94,34.95,34.92,34.92,70800.0,25.4464,25.4537,25.4318,25.4318,70800.0
2012-10-08 13:40:00,34.93,34.95,34.93,34.94,51800.0,25.4391,25.4537,25.4391,25.4464,51800.0
2012-10-08 13:45:00,34.92,34.93,34.91,34.91,85700.0,25.4318,25.4391,25.4246,25.4246,85700.0
2012-10-08 13:50:00,34.91,34.92,34.91,34.91,55100.0,25.4246,25.4318,25.4246,25.4246,55100.0
2012-10-08 13:55:00,34.91,34.93,34.91,34.93,54100.0,25.4246,25.4391,25.4246,25.4391,54100.0
2012-10-08 14:00:00,34.92,34.94,34.92,34.94,60200.0,25.4318,25.4464,25.4318,25.4464,60200.0
2012-10-08 14:05:00,34.94,34.94,34.92,34.93,82800.0,25.4464,25.4464,25.4318,25.4391,82800.0
2012-10-08 14:10:00,34.92,34.93,34.9,34.9,70800.0,25.4318,25.4391,25.4173,25.4173,70800.0
2012-10-08 14:15:00,34.9,34.94,34.89,34.94,111300.0,25.4173,25.4464,25.41,25.4464,111300.0
2012-10-08 14:20:00,34.94,34.95,34.93,34.94,96100.0,25.4464,25.4537,25.4391,25.4464,96100.0
2012-10-08 14:25:00,34.95,34.95,34.94,34.95,50100.0,25.4537,25.4537,25.4464,25.4537,50100.0
2012-10-08 14:30:00,34.95,34.95,34.93,34.95,79800.0,25.4537,25.4537,25.4391,25.4537,79800.0
2012-10-08 14:35:00,34.95,34.95,34.94,34.95,33100.0,25.4537,25.4537,25.4464,25.4537,33100.0
2012-10-08 14:40:00,34.95,34.95,34.94,34.95,39100.0,25.4537,25.4537,25.4464,25.4537,39100.0
2012-10-08 14:45:00,34.94,34.96,34.94,34.95,151600.0,25.4464,25.461,25.4464,25.4537,151600.0
2012-10-08 14:50:00,34.96,34.96,34.93,34.95,173200.0,25.461,25.461,25.4391,25.4537,173200.0
2012-10-08 14:55:00,34.95,34.98,34.95,34.97,56700.0,25.4537,25.4755,25.4537,25.4683,56700.0
2012-10-08 15:00:00,34.97,35.01,34.97,35.01,107600.0,25.4683,25.4974,25.4683,25.4974,107600.0
2012-10-08 15:05:00,35.01,35.01,34.99,35.01,55800.0,25.4974,25.4974,25.4828,25.4974,55800.0
2012-10-08 15:10:00,35.0,35.02,34.99,35.01,65100.0,25.4901,25.5047,25.4828,25.4974,65100.0
2012-10-08 15:15:00,35.0,35.04,35.0,35.0,98400.0,25.4901,25.5192,25.4901,25.4901,98400.0
2012-10-08 15:20:00,35.01,35.02,34.98,34.99,108400.0,25.4974,25.5047,25.4755,25.4828,108400.0
2012-10-08 15:25:00,35.0,35.0,34.96,34.98,244400.0,25.4901,25.4901,25.461,25.4755,244400.0
2012-10-08 15:30:00,34.98,35.01,34.98,35.0,143800.0,25.4755,25.4974,25.4755,25.4901,143800.0
2012-10-08 15:35:00,35.0,35.0,34.98,34.98,87500.0,25.4901,25.4901,25.4755,25.4755,87500.0
2012-10-08 15:40:00,34.98,34.99,34.96,34.97,126700.0,25.4755,25.4828,25.461,25.4683,126700.0
2012-10-08 15:45:00,34.97,34.98,34.95,34.96,186500.0,25.4683,25.4755,25.4537,25.461,186500.0
2012-10-08 15:50:00,34.96,34.98,34.95,34.97,379300.0,25.461,25.4755,25.4537,25.4683,379300.0
2012-10-08 15:55:00,34.97,35.01,34.96,34.98,1876800.0,25.4683,25.4974,25.461,25.4755,1876800.0
2012-10-09 09:30:00,35.39,35.39,35.28,35.28,500800.0,25.7741,25.7741,25.694,25.694,500800.0
2012-10-09 09:35:00,35.28,35.34,35.28,35.29,287900.0,25.694,25.7377,25.694,25.7013,287900.0
2012-10-09 09:40:00,35.29,35.35,35.29,35.34,200900.0,25.7013,25.745,25.7013,25.7377,200900.0
2012-10-09 09:45:00,35.34,35.35,35.27,35.29,114500.0,25.7377,25.745,25.6868,25.7013,114500.0
2012-10-09 09:50:00,35.29,35.3,35.22,35.23,372300.0,25.7013,25.7086,25.6503,25.6576,372300.0
2012-10-09 09:55:00,35.23,35.25,35.21,35.24,114000.0,25.6576,25.6722,25.6431,25.6649,114000.0
2012-10-09 10:00:00,35.23,35.29,35.23,35.26,217500.0,25.6576,25.7013,25.6576,25.6795,217500.0
2012-10-09 10:05:00,35.26,35.29,35.23,35.25,111900.0,25.6795,25.7013,25.6576,25.6722,111900.0
2012-10-09 10:10:00,35.25,35.27,35.23,35.27,45300.0,25.6722,25.6868,25.6576,25.6868,45300.0
2012-10-09 10:15:00,35.28,35.3,35.27,35.28,204500.0,25.694,25.7086,25.6868,25.694,204500.0
2012-10-09 10:20:00,35.28,35.3,35.28,35.28,76800.0,25.694,25.7086,25.694,25.694,76800.0
2012-10-09 10:25:00,35.29,35.29,35.23,35.24,413900.0,25.7013,25.7013,25.6576,25.6649,413900.0
2012-10-09 10:30:00,35.25,35.31,35.25,35.28,101600.0,25.6722,25.7159,25.6722,25.694,101600.0
2012-10-09 10:35:00,35.28,35.29,35.2,35.23,114900.0,25.694,25.7013,25.6358,25.6576,114900.0
2012-10-09 10:40:00,35.23,35.24,35.19,35.22,80200.0,25.6576,25.6649,25.6285,25.6503,80200.0
2012-10-09 10:45:00,35.22,35.23,35.11,35.12,229400.0,25.6503,25.6576,25.5702,25.5775,229400.0
2012-10-09 10:50:00,35.13,35.14,35.08,35.14,167000.0,25.5848,25.5921,25.5484,25.5921,167000.0
2012-10-09 10:55:00,35.14,35.14,35.04,35.06,267200.0,25.5921,25.5921,25.5192,25.5338,267200.0
2012-10-09 11:00:00,35.06,35.06,35.01,35.02,338700.0,25.5338,25.5338,25.4974,25.5047,338700.0
2012-10-09 11:05:00,35.02,35.05,35.0,35.05,455600.0,25.5047,25.5265,25.4901,25.5265,455600.0
2012-10-09 11:10:00,35.05,35.06,35.01,35.02,165100.0,25.5265,25.5338,25.4974,25.5047,165100.0
2012-10-09 11:15:00,35.02,35.02,34.96,34.98,268000.0,25.5047,25.5047,25.461,25.4755,268000.0
2012-10-09 11:20:00,34.97,35.0,34.96,34.98,155300.0,25.4683,25.4901,25.461,25.4755,155300.0
2012-10-09 11:25:00,34.98,35.02,34.98,34.99,101600.0,25.4755,25.5047,25.4755,25.4828,101600.0
2012-10-09 11:30:00,34.99,35.02,34.98,35.02,57100.0,25.4828,25.5047,25.4755,25.5047,57100.0
2012-10-09 11:35:00,35.02,35.04,35.01,35.01,63200.0,25.5047,25.5192,25.4974,25.4974,63200.0
2012-10-09 11:40:00,35.01,35.02,34.99,35.02,56300.0,25.4974,25.5047,25.4828,25.5047,56300.0
2012-10-09 11:45:00,35.01,35.01,34.97,35.01,118300.0,25.4974,25.4974,25.4683,25.4974,118300.0
2012-10-09 11:50:00,35.0,35.04,34.99,35.03,69300.0,25.4901,25.5192,25.4828,25.512,69300.0
2012-10-09 11:55:00,35.03,35.04,35.01,35.04,118000.0,25.512,25.5192,25.4974,25.5192,118000.0
2012-10-09 12:00:00,35.04,35.07,35.04,35.06,64300.0,25.5192,25.5411,25.5192,25.5338,64300.0
2012-10-09 12:05:00,35.07,35.08,35.05,35.07,43500.0,25.5411,25.5484,25.5265,25.5411,43500.0
2012-10-09 12:10:00,35.07,35.12,35.06,35.12,101900.0,25.5411,25.5775,25.5338,25.5775,101900.0
2012-10-09 12:15:00,35.12,35.14,35.09,35.1,104300.0,25.5775,25.5921,25.5557,25.5629,104300.0
2012-10-09 12:20:00,35.09,35.11,35.09,35.09,25300.0,25.5557,25.5702,25.5557,25.5557,25300.0
2012-10-09 12:25:00,35.09,35.09,35.08,35.09,13600.0,25.5557,25.5557,25.5484,25.5557,13600.0
2012-10-09 12:30:00,35.08,35.1,35.06,35.07,37400.0,25.5484,25.5629,25.5338,25.5411,37400.0
2012-10-09 12:35:00,35.07,35.08,35.05,35.07,26000.0,25.5411,25.5484,25.5265,25.5411,26000.0
2012-10-09 12:40:00,35.07,35.08,35.06,35.08,43200.0,25.5411,25.5484,25.5338,25.5484,43200.0
2012-10-09 12:45:00,35.07,35.08,35.06,35.07,35800.0,25.5411,25.5484,25.5338,25.5411,35800.0
2012-10-09 12:50:00,35.07,35.07,35.03,35.04,86300.0,25.5411,25.5411,25.512,25.5192,86300.0
2012-10-09 12:55:00,35.04,35.05,35.04,35.05,24800.0,25.5192,25.5265,25.5192,25.5265,24800.0
2012-10-09 13:00:00,35.04,35.08,35.04,35.06,53000.0,25.5192,25.5484,25.5192,25.5338,53000.0
2012-10-09 13:05:00,35.06,35.08,35.06,35.06,12500.0,25.5338,25.5484,25.5338,25.5338,12500.0
2012-10-09 13:10:00,35.07,35.1,35.07,35.1,42300.0,25.5411,25.5629,25.5411,25.5629,42300.0
2012-10-09 13:15:00,35.1,35.11,35.08,35.1,83600.0,25.5629,25.5702,25.5484,25.5629,83600.0
2012-10-09 13:20:00,35.1,35.11,35.08,35.1,46900.0,25.5629,25.5702,25.5484,25.5629,46900.0
2012-10-09 13:25:00,35.11,35.12,35.07,35.09,24700.0,25.5702,25.5775,25.5411,25.5557,24700.0
2012-10-09 13:30:00,35.09,35.09,35.07,35.09,70400.0,25.5557,25.5557,25.5411,25.5557,70400.0
2012-10-09 13:35:00,35.08,35.16,35.08,35.15,180600.0,25.5484,25.6066,25.5484,25.5994,180600.0
2012-10-09 13:40:00,35.14,35.16,35.14,35.15,51900.0,25.5921,25.6066,25.5921,25.5994,51900.0
2012-10-09 13:45:00,35.16,35.17,35.15,35.16,50600.0,25.6066,25.6139,25.5994,25.6066,50600.0
2012-10-09 13:50:00,35.16,35.18,35.16,35.16,26200.0,25.6066,25.6212,25.6066,25.6066,26200.0
2012-10-09 13:55:00,35.17,35.18,35.14,35.15,70400.0,25.6139,25.6212,25.5921,25.5994,70400.0
2012-10-09 14:00:00,35.14,35.16,35.14,35.14,92200.0,25.5921,25.6066,25.5921,25.5921,92200.0
2012-10-09 14:05:00,35.14,35.16,35.11,35.14,176500.0,25.5921,25.6066,25.5702,25.5921,176500.0
2012-10-09 14:10:00,35.14,35.16,35.13,35.14,35200.0,25.5921,25.6066,25.5848,25.5921,35200.0
2012-10-09 14:15:00,35.14,35.18,35.13,35.16,73500.0,25.5921,25.6212,25.5848,25.6066,73500.0
2012-10-09 14:20:00,35.16,35.19,35.16,35.16,101300.0,25.6066,25.6285,25.6066,25.6066,101300.0
2012-10-09 14:25:00,35.16,35.18,35.15,35.16,70800.0,25.6066,25.6212,25.5994,25.6066,70800.0
2012-10-09 14:30:00,35.16,35.18,35.12,35.13,190300.0,25.6066,25.6212,25.5775,25.5848,190300.0
2012-10-09 14:35:00,35.13,35.16,35.12,35.13,45200.0,25.5848,25.6066,25.5775,25.5848,45200.0
2012-10-09 14:40:00,35.12,35.15,35.09,35.14,78700.0,25.5775,25.5994,25.5557,25.5921,78700.0
2012-10-09 14:45:00,35.13,35.16,35.13,35.13,76200.0,25.5848,25.6066,25.5848,25.5848,76200.0
2012-10-09 14:50:00,35.13,35.16,35.13,35.14,52600.0,25.5848,25.6066,25.5848,25.5921,52600.0
2012-10-09 14:55:00,35.14,35.15,35.12,35.15,100400.0,25.5921,25.5994,25.5775,25.5994,100400.0
2012-10-09 15:00:00,35.16,35.18,35.13,35.14,27300.0,25.6066,25.6212,25.5848,25.5921,27300.0
2012-10-09 15:05:00,35.15,35.16,35.14,35.15,24200.0,25.5994,25.6066,25.5921,25.5994,24200.0
2012-10-09 15:10:00,35.14,35.15,35.1,35.12,112600.0,25.5921,25.5994,25.5629,25.5775,112600.0
2012-10-09 15:15:00,35.13,35.15,35.11,35.11,57200.0,25.5848,25.5994,25.5702,25.5702,57200.0
2012-10-09 15:20:00,35.11,35.11,35.07,35.07,78100.0,25.5702,25.5702,25.5411,25.5411,78100.0
2012-10-09 15:25:00,35.07,35.08,35.06,35.07,48000.0,25.5411,25.5484,25.5338,25.5411,48000.0
2012-10-09 15:30:00,35.07,35.08,35.04,35.06,67100.0,25.5411,25.5484,25.5192,25.5338,67100.0
2012-10-09 15:35:00,35.06,35.07,35.05,35.05,59200.0,25.5338,25.5411,25.5265,25.5265,59200.0
2012-10-09 15:40:00,35.06,35.09,35.05,35.07,53100.0,25.5338,25.5557,25.5265,25.5411,53100.0
2012-10-09 15:45:00,35.08,35.1,35.05,35.08,115500.0,25.5484,25.5629,25.5265,25.5484,115500.0
2012-10-09 15:50:00,35.07,35.08,35.06,35.06,154800.0,25.5411,25.5484,25.5338,25.5338,154800.0
2012-10-09 15:55:00,35.06,35.07,35.03,35.03,528200.0,25.5338,25.5411,25.512,25.512,528200.0
2012-10-10 09:30:00,35.41,35.43,35.33,35.35,452500.0,25.7887,25.8033,25.7304,25.745,452500.0
2012-10-10 09:35:00,35.35,35.35,35.28,35.29,234600.0,25.745,25.745,25.694,25.7013,234600.0
2012-10-10 09:40:00,35.29,35.3,35.24,35.3,190700.0,25.7013,25.7086,25.6649,25.7086,190700.0
2012-10-10 09:45:00,35.3,35.34,35.27,35.33,232500.0,25.7086,25.7377,25.6868,25.7304,232500.0
2012-10-10 09:50:00,35.33,35.35,35.32,35.33,174300.0,25.7304,25.745,25.7232,25.7304,174300.0
2012-10-10 09:55:00,35.33,35.33,35.26,35.31,208300.0,25.7304,25.7304,25.6795,25.7159,208300.0
2012-10-10 10:00:00,35.3,35.33,35.29,35.3,171400.0,25.7086,25.7304,25.7013,25.7086,171400.0
2012-10-10 10:05:00,35.3,35.32,35.28,35.31,182200.0,25.7086,25.7232,25.694,25.7159,182200.0
2012-10-10 10:10:00,35.31,35.35,35.3,35.32,125800.0,25.7159,25.745,25.7086,25.7232,125800.0
2012-10-10 10:15:00,35.31,35.32,35.27,35.3,121000.0,25.7159,25.7232,25.6868,25.7086,121000.0
2012-10-10 10:20:00,35.31,35.34,35.3,35.33,119600.0,25.7159,25.7377,25.7086,25.7304,119600.0
2012-10-10 10:25:00,35.33,35.4,35.33,35.4,168500.0,25.7304,25.7814,25.7304,25.7814,168500.0
2012-10-10 10:30:00,35.4,35.42,35.37,35.38,212900.0,25.7814,25.796,25.7596,25.7669,212900.0
2012-10-10 10:35:00,35.38,35.39,35.34,35.38,180300.0,25.7669,25.7741,25.7377,25.7669,180300.0
2012-10-10 10:40:00,35.39,35.4,35.34,35.34,206700.0,25.7741,25.7814,25.7377,25.7377,206700.0
2012-10-10 10:45:00,35.34,35.35,35.31,35.32,96000.0,25.7377,25.745,25.7159,25.7232,96000.0
2012-10-10 10:50:00,35.32,35.36,35.32,35.34,290200.0,25.7232,25.7523,25.7232,25.7377,290200.0
2012-10-10 10:55:00,35.34,35.36,35.34,35.35,82000.0,25.7377,25.7523,25.7377,25.745,82000.0
2012-10-10 11:00:00,35.35,35.35,35.3,35.35,372900.0,25.745,25.745,25.7086,25.745,372900.0
2012-10-10 11:05:00,35.35,35.36,35.34,35.35,37600.0,25.745,25.7523,25.7377,25.745,37600.0
2012-10-10 11:10:00,35.36,35.36,35.34,35.35,41100.0,25.7523,25.7523,25.7377,25.745,41100.0
2012-10-10 11:15:00,35.35,35.35,35.32,35.33,49300.0,25.745,25.745,25.7232,25.7304,49300.0
2012-10-10 11:20:00,35.33,35.34,35.32,35.33,53700.0,25.7304,25.7377,25.7232,25.7304,53700.0
2012-10-10 11:25:00,35.33,35.33,35.3,35.32,63900.0,25.7304,25.7304,25.7086,25.7232,63900.0
2012-10-10 11:30:00,35.31,35.31,35.27,35.29,80700.0,25.7159,25.7159,25.6868,25.7013,80700.0
2012-10-10 11:35:00,35.29,35.29,35.25,35.26,87700.0,25.7013,25.7013,25.6722,25.6795,87700.0
2012-10-10 11:40:00,35.25,35.3,35.25,35.28,166200.0,25.6722,25.7086,25.6722,25.694,166200.0
2012-10-10 11:45:00,35.29,35.3,35.27,35.29,113100.0,25.7013,25.7086,25.6868,25.7013,113100.0
2012-10-10 11:50:00,35.3,35.3,35.22,35.24,130800.0,25.7086,25.7086,25.6503,25.6649,130800.0
2012-10-10 11:55:00,35.24,35.26,35.23,35.24,100200.0,25.6649,25.6795,25.6576,25.6649,100200.0
2012-10-10 12:00:00,35.25,35.27,35.24,35.27,61200.0,25.6722,25.6868,25.6649,25.6868,61200.0
2012-10-10 12:05:00,35.26,35.27,35.25,35.26,86100.0,25.6795,25.6868,25.6722,25.6795,86100.0
2012-10-10 12:10:00,35.27,35.29,35.27,35.27,59400.0,25.6868,25.7013,25.6868,25.6868,59400.0
2012-10-10 12:15:00,35.28,35.28,35.24,35.25,64700.0,25.694,25.694,25.6649,25.6722,64700.0
2012-10-10 12:20:00,35.24,35.26,35.22,35.25,56100.0,25.6649,25.6795,25.6503,25.6722,56100.0
2012-10-10 12:25:00,35.25,35.26,35.23,35.26,71500.0,25.6722,25.6795,25.6576,25.6795,71500.0
2012-10-10 12:30:00,35.26,35.26,35.24,35.25,39000.0,25.6795,25.6795,25.6649,25.6722,39000.0
2012-10-10 12:35:00,35.24,35.24,35.2,35.22,200300.0,25.6649,25.6649,25.6358,25.6503,200300.0
2012-10-10 12:40:00,35.21,35.23,35.2,35.21,73700.0,25.6431,25.6576,25.6358,25.6431,73700.0
2012-10-10 12:45:00,35.22,35.22,35.19,35.21,163300.0,25.6503,25.6503,25.6285,25.6431,163300.0
2012-10-10 12:50:00,35.21,35.23,35.2,35.21,91100.0,25.6431,25.6576,25.6358,25.6431,91100.0
2012-10-10 12:55:00,35.21,35.24,35.17,35.2,412100.0,25.6431,25.6649,25.6139,25.6358,412100.0
2012-10-10 13:00:00,35.21,35.23,35.2,35.21,151200.0,25.6431,25.6576,25.6358,25.6431,151200.0
2012-10-10 13:05:00,35.22,35.25,35.2,35.25,105200.0,25.6503,25.6722,25.6358,25.6722,105200.0
2012-10-10 13:10:00,35.25,35.27,35.24,35.25,57700.0,25.6722,25.6868,25.6649,25.6722,57700.0
2012-10-10 13:15:00,35.26,35.29,35.25,35.28,95000.0,25.6795,25.7013,25.6722,25.694,95000.0
2012-10-10 13:20:00,35.27,35.29,35.27,35.28,41300.0,25.6868,25.7013,25.6868,25.694,41300.0
2012-10-10 13:25:00,35.28,35.3,35.27,35.29,59200.0,25.694,25.7086,25.6868,25.7013,59200.0
2012-10-10 13:30:00,35.29,35.3,35.26,35.3,142100.0,25.7013,25.7086,25.6795,25.7086,142100.0
2012-10-10 13:35:00,35.29,35.3,35.28,35.29,49000.0,25.7013,25.7086,25.694,25.7013,49000.0
2012-10-10 13:40:00,35.29,35.3,35.25,35.26,45600.0,25.7013,25.7086,25.6722,25.6795,45600.0
2012-10-10 13:45:00,35.26,35.29,35.25,35.28,74100.0,25.6795,25.7013,25.6722,25.694,74100.0
2012-10-10 13:50:00,35.27,35.28,35.25,35.27,32000.0,25.6868,25.694,25.6722,25.6868,32000.0
2012-10-10 13:55:00,35.27,35.27,35.25,35.26,37600.0,25.6868,25.6868,25.6722,25.6795,37600.0
2012-10-10 14:00:00,35.26,35.34,35.26,35.31,84500.0,25.6795,25.7377,25.6795,25.7159,84500.0
2012-10-10 14:05:00,35.31,35.33,35.3,35.31,63200.0,25.7159,25.7304,25.7086,25.7159,63200.0
2012-10-10 14:10:00,35.32,35.33,35.28,35.28,101200.0,25.7232,25.7304,25.694,25.694,101200.0
2012-10-10 14:15:00,35.29,35.31,35.28,35.31,21300.0,25.7013,25.7159,25.694,25.7159,21300.0
2012-10-10 14:20:00,35.3,35.3,35.26,35.29,108700.0,25.7086,25.7086,25.6795,25.7013,108700.0
2012-10-10 14:25:00,35.28,35.31,35.28,35.3,61300.0,25.694,25.7159,25.694,25.7086,61300.0
2012-10-10 14:30:00,35.29,35.31,35.29,35.3,25700.0,25.7013,25.7159,25.7013,25.7086,25700.0
2012-10-10 14:35:00,35.3,35.32,35.27,35.28,66800.0,25.7086,25.7232,25.6868,25.694,66800.0
2012-10-10 14:40:00,35.27,35.3,35.27,35.29,22100.0,25.6868,25.7086,25.6868,25.7013,22100.0
2012-10-10 14:45:00,35.3,35.31,35.27,35.28,93000.0,25.7086,25.7159,25.6868,25.694,93000.0
2012-10-10 14:50:00,35.29,35.32,35.28,35.32,64900.0,25.7013,25.7232,25.694,25.7232,64900.0
2012-10-10 14:55:00,35.31,35.33,35.3,35.31,92400.0,25.7159,25.7304,25.7086,25.7159,92400.0
2012-10-10 15:00:00,35.31,35.33,35.3,35.33,160300.0,25.7159,25.7304,25.7086,25.7304,160300.0
2012-10-10 15:05:00,35.32,35.34,35.3,35.33,174900.0,25.7232,25.7377,25.7086,25.7304,174900.0
2012-10-10 15:10:00,35.34,35.36,35.32,35.33,190400.0,25.7377,25.7523,25.7232,25.7304,190400.0
2012-10-10 15:15:00,35.33,35.33,35.3,35.32,41600.0,25.7304,25.7304,25.7086,25.7232,41600.0
2012-10-10 15:20:00,35.31,35.32,35.3,35.31,86900.0,25.7159,25.7232,25.7086,25.7159,86900.0
2012-10-10 15:25:00,35.31,35.35,35.3,35.33,106200.0,25.7159,25.745,25.7086,25.7304,106200.0
2012-10-10 15:30:00,35.33,35.33,35.3,35.3,77900.0,25.7304,25.7304,25.7086,25.7086,77900.0
2012-10-10 15:35:00,35.31,35.32,35.3,35.32,113100.0,25.7159,25.7232,25.7086,25.7232,113100.0
2012-10-10 15:40:00,35.32,35.33,35.32,35.32,66800.0,25.7232,25.7304,25.7232,25.7232,66800.0
2012-10-10 15:45:00,35.32,35.33,35.3,35.3,177500.0,25.7232,25.7304,25.7086,25.7086,177500.0
2012-10-10 15:50:00,35.3,35.31,35.29,35.3,439100.0,25.7086,25.7159,25.7013,25.7086,439100.0
2012-10-10 15:55:00,35.3,35.3,35.27,35.29,1016000.0,25.7086,25.7086,25.6868,25.7013,1016000.0
2012-10-11 09:30:00,36.07,36.15,36.05,36.09,712800.0,26.2694,26.3276,26.2548,26.2839,712800.0
2012-10-11 09:35:00,36.1,36.11,36.06,36.08,535700.0,26.2912,26.2985,26.2621,26.2767,535700.0
2012-10-11 09:40:00,36.08,36.14,36.05,36.12,683300.0,26.2767,26.3204,26.2548,26.3058,683300.0
2012-10-11 09:45:00,36.12,36.12,36.07,36.07,507700.0,26.3058,26.3058,26.2694,26.2694,507700.0
2012-10-11 09:50:00,36.08,36.09,36.04,36.05,299000.0,26.2767,26.2839,26.2475,26.2548,299000.0
2012-10-11 09:55:00,36.06,36.1,36.05,36.09,291900.0,26.2621,26.2912,26.2548,26.2839,291900.0
2012-10-11 10:00:00,36.09,36.12,36.07,36.07,232500.0,26.2839,26.3058,26.2694,26.2694,232500.0
2012-10-11 10:05:00,36.07,36.11,36.05,36.11,180900.0,26.2694,26.2985,26.2548,26.2985,180900.0
2012-10-11 10:10:00,36.11,36.12,36.09,36.12,183800.0,26.2985,26.3058,26.2839,26.3058,183800.0
2012-10-11 10:15:00,36.12,36.18,36.12,36.15,676700.0,26.3058,26.3495,26.3058,26.3276,676700.0
2012-10-11 10:20:00,36.16,36.19,36.15,36.18,234600.0,26.3349,26.3568,26.3276,26.3495,234600.0
2012-10-11 10:25:00,36.18,36.18,36.13,36.14,268500.0,26.3495,26.3495,26.3131,26.3204,268500.0
2012-10-11 10:30:00,36.14,36.15,36.12,36.14,129000.0,26.3204,26.3276,26.3058,26.3204,129000.0
2012-10-11 10:35:00,36.13,36.17,36.13,36.15,126500.0,26.3131,26.3422,26.3131,26.3276,126500.0
2012-10-11 10:40:00,36.15,36.24,36.14,36.23,194200.0,26.3276,26.3932,26.3204,26.3859,194200.0
2012-10-11 10:45:00,36.23,36.26,36.23,36.24,231700.0,26.3859,26.4078,26.3859,26.3932,231700.0
2012-10-11 10:50:00,36.24,36.25,36.2,36.2,390700.0,26.3932,26.4005,26.3641,26.3641,390700.0
2012-10-11 10:55:00,36.2,36.22,36.19,36.22,228100.0,26.3641,26.3786,26.3568,26.3786,228100.0
2012-10-11 11:00:00,36.22,36.24,36.2,36.23,95600.0,26.3786,26.3932,26.3641,26.3859,95600.0
2012-10-11 11:05:00,36.23,36.24,36.2,36.2,327700.0,26.3859,26.3932,26.3641,26.3641,327700.0
2012-10-11 11:10:00,36.2,36.22,36.2,36.21,80000.0,26.3641,26.3786,26.3641,26.3713,80000.0
2012-10-11 11:15:00,36.21,36.23,36.14,36.14,179200.0,26.3713,26.3859,26.3204,26.3204,179200.0
2012-10-11 11:20:00,36.15,36.17,36.14,36.17,105500.0,26.3276,26.3422,26.3204,26.3422,105500.0
2012-10-11 11:25:00,36.16,36.2,36.15,36.19,92600.0,26.3349,26.3641,26.3276,26.3568,92600.0
2012-10-11 11:30:00,36.19,36.21,36.17,36.21,382900.0,26.3568,26.3713,26.3422,26.3713,382900.0
2012-10-11 11:35:00,36.2,36.21,36.19,36.2,373200.0,26.3641,26.3713,26.3568,26.3641,373200.0
2012-10-11 11:40:00,36.2,36.21,36.16,36.18,319400.0,26.3641,26.3713,26.3349,26.3495,319400.0
2012-10-11 11:45:00,36.18,36.2,36.18,36.19,146600.0,26.3495,26.3641,26.3495,26.3568,146600.0
2012-10-11 11:50:00,36.2,36.21,36.17,36.17,274200.0,26.3641,26.3713,26.3422,26.3422,274200.0
2012-10-11 11:55:00,36.18,36.22,36.17,36.21,232000.0,26.3495,26.3786,26.3422,26.3713,232000.0
2012-10-11 12:00:00,36.21,36.22,36.17,36.18,224000.0,26.3713,26.3786,26.3422,26.3495,224000.0
2012-10-11 12:05:00,36.18,36.24,36.18,36.22,205800.0,26.3495,26.3932,26.3495,26.3786,205800.0
2012-10-11 12:10:00,36.22,36.27,36.22,36.24,259400.0,26.3786,26.415,26.3786,26.3932,259400.0
2012-10-11 12:15:00,36.25,36.28,36.25,36.25,158400.0,26.4005,26.4223,26.4005,26.4005,158400.0
2012-10-11 12:20:00,36.26,36.26,36.23,36.25,153300.0,26.4078,26.4078,26.3859,26.4005,153300.0
2012-10-11 12:25:00,36.24,36.25,36.22,36.25,128100.0,26.3932,26.4005,26.3786,26.4005,128100.0
2012-10-11 12:30:00,36.25,36.27,36.23,36.25,144600.0,26.4005,26.415,26.3859,26.4005,144600.0
2012-10-11 12:35:00,36.25,36.27,36.25,36.27,98100.0,26.4005,26.415,26.4005,26.415,98100.0
2012-10-11 12:40:00,36.28,36.28,36.24,36.24,135200.0,26.4223,26.4223,26.3932,26.3932,135200.0
2012-10-11 12:45:00,36.24,36.3,36.23,36.27,210000.0,26.3932,26.4369,26.3859,26.415,210000.0
2012-10-11 12:50:00,36.28,36.3,36.27,36.28,127800.0,26.4223,26.4369,26.415,26.4223,127800.0
2012-10-11 12:55:00,36.28,36.29,36.25,36.25,145900.0,26.4223,26.4296,26.4005,26.4005,145900.0
2012-10-11 13:00:00,36.24,36.27,36.2,36.23,434400.0,26.3932,26.415,26.3641,26.3859,434400.0
2012-10-11 13:05:00,36.23,36.23,36.2,36.22,131400.0,26.3859,26.3859,26.3641,26.3786,131400.0
2012-10-11 13:10:00,36.22,36.24,36.22,36.23,71300.0,26.3786,26.3932,26.3786,26.3859,71300.0
2012-10-11 13:15:00,36.23,36.25,36.23,36.24,121900.0,26.3859,26.4005,26.3859,26.3932,121900.0
2012-10-11 13:20:00,36.23,36.25,36.2,36.21,65400.0,26.3859,26.4005,26.3641,26.3713,65400.0
2012-10-11 13:25:00,36.21,36.23,36.2,36.22,53600.0,26.3713,26.3859,26.3641,26.3786,53600.0
2012-10-11 13:30:00,36.21,36.22,36.17,36.18,123900.0,26.3713,26.3786,26.3422,26.3495,123900.0
2012-10-11 13:35:00,36.18,36.19,36.17,36.18,73800.0,26.3495,26.3568,26.3422,26.3495,73800.0
2012-10-11 13:40:00,36.18,36.19,36.14,36.14,81000.0,26.3495,26.3568,26.3204,26.3204,81000.0
2012-10-11 13:45:00,36.14,36.19,36.12,36.18,171100.0,26.3204,26.3568,26.3058,26.3495,171100.0
2012-10-11 13:50:00,36.18,36.18,36.15,36.15,157300.0,26.3495,26.3495,26.3276,26.3276,157300.0
2012-10-11 13:55:00,36.14,36.18,36.13,36.16,53700.0,26.3204,26.3495,26.3131,26.3349,53700.0
2012-10-11 14:00:00,36.15,36.19,36.15,36.16,137300.0,26.3276,26.3568,26.3276,26.3349,137300.0
2012-10-11 14:05:00,36.16,36.18,36.13,36.14,52200.0,26.3349,26.3495,26.3131,26.3204,52200.0
2012-10-11 14:10:00,36.14,36.19,36.14,36.18,60900.0,26.3204,26.3568,26.3204,26.3495,60900.0
2012-10-11 14:15:00,36.18,36.19,36.17,36.18,34500.0,26.3495,26.3568,26.3422,26.3495,34500.0
2012-10-11 14:20:00,36.19,36.19,36.15,36.17,44200.0,26.3568,26.3568,26.3276,26.3422,44200.0
2012-10-11 14:25:00,36.17,36.19,36.17,36.18,47100.0,26.3422,26.3568,26.3422,26.3495,47100.0
2012-10-11 14:30:00,36.18,36.19,36.17,36.18,49200.0,26.3495,26.3568,26.3422,26.3495,49200.0
2012-10-11 14:35:00,36.18,36.19,36.16,36.16,26100.0,26.3495,26.3568,26.3349,26.3349,26100.0
2012-10-11 14:40:00,36.16,36.18,36.16,36.17,98100.0,26.3349,26.3495,26.3349,26.3422,98100.0
2012-10-11 14:45:00,36.17,36.17,36.14,36.17,121300.0,26.3422,26.3422,26.3204,26.3422,121300.0
2012-10-11 14:50:00,36.16,36.18,36.15,36.18,181700.0,26.3349,26.3495,26.3276,26.3495,181700.0
2012-10-11 14:55:00,36.18,36.18,36.16,36.16,30200.0,26.3495,26.3495,26.3349,26.3349,30200.0
2012-10-11 15:00:00,36.15,36.16,36.14,36.14,101900.0,26.3276,26.3349,26.3204,26.3204,101900.0
2012-10-11 15:05:00,36.15,36.15,36.1,36.12,127500.0,26.3276,26.3276,26.2912,26.3058,127500.0
2012-10-11 15:10:00,36.12,36.18,36.12,36.17,101000.0,26.3058,26.3495,26.3058,26.3422,101000.0
2012-10-11 15:15:00,36.17,36.18,36.15,36.15,58500.0,26.3422,26.3495,26.3276,26.3276,58500.0
2012-10-11 15:20:00,36.15,36.17,36.14,36.17,123900.0,26.3276,26.3422,26.3204,26.3422,123900.0
2012-10-11 15:25:00,36.16,36.19,36.15,36.19,117000.0,26.3349,26.3568,26.3276,26.3568,117000.0
2012-10-11 15:30:00,36.19,36.21,36.18,36.19,136700.0,26.3568,26.3713,26.3495,26.3568,136700.0
2012-10-11 15:35:00,36.19,36.2,36.16,36.16,119200.0,26.3568,26.3641,26.3349,26.3349,119200.0
2012-10-11 15:40:00,36.16,36.18,36.16,36.16,256500.0,26.3349,26.3495,26.3349,26.3349,256500.0
2012-10-11 15:45:00,36.16,36.17,36.15,36.16,278100.0,26.3349,26.3422,26.3276,26.3349,278100.0
2012-10-11 15:50:00,36.16,36.17,36.12,36.14,737100.0,26.3349,26.3422,26.3058,26.3204,737100.0
2012-10-11 15:55:00,36.13,36.15,36.09,36.1,2101900.0,26.3131,26.3276,26.2839,26.2912,2101900.0
2012-10-12 09:30:00,36.27,36.33,36.24,36.28,597800.0,26.415,26.4587,26.3932,26.4223,597800.0
2012-10-12 09:35:00,36.28,36.32,36.28,36.29,239600.0,26.4223,26.4515,26.4223,26.4296,239600.0
2012-10-12 09:40:00,36.29,36.29,36.25,36.25,327700.0,26.4296,26.4296,26.4005,26.4005,327700.0
2012-10-12 09:45:00,36.25,36.34,36.24,36.33,335300.0,26.4005,26.466,26.3932,26.4587,335300.0
2012-10-12 09:50:00,36.34,36.44,36.34,36.42,576800.0,26.466,26.5388,26.466,26.5243,576800.0
2012-10-12 09:55:00,36.42,36.49,36.4,36.49,329800.0,26.5243,26.5753,26.5097,26.5753,329800.0
2012-10-12 10:00:00,36.48,36.55,36.48,36.5,603500.0,26.568,26.619,26.568,26.5825,603500.0
2012-10-12 10:05:00,36.51,36.52,36.42,36.44,505200.0,26.5898,26.5971,26.5243,26.5388,505200.0
2012-10-12 10:10:00,36.44,36.49,36.42,36.49,156700.0,26.5388,26.5753,26.5243,26.5753,156700.0
2012-10-12 10:15:00,36.49,36.51,36.48,36.49,263500.0,26.5753,26.5898,26.568,26.5753,263500.0
2012-10-12 10:20:00,36.48,36.51,36.47,36.51,282600.0,26.568,26.5898,26.5607,26.5898,282600.0
2012-10-12 10:25:00,36.5,36.51,36.45,36.47,534400.0,26.5825,26.5898,26.5461,26.5607,534400.0
2012-10-12 10:30:00,36.47,36.48,36.44,36.46,272200.0,26.5607,26.568,26.5388,26.5534,272200.0
2012-10-12 10:35:00,36.46,36.49,36.44,36.49,377600.0,26.5534,26.5753,26.5388,26.5753,377600.0
2012-10-12 10:40:00,36.49,36.53,36.48,36.51,235100.0,26.5753,26.6044,26.568,26.5898,235100.0
2012-10-12 10:45:00,36.51,36.51,36.45,36.47,170800.0,26.5898,26.5898,26.5461,26.5607,170800.0
2012-10-12 10:50:00,36.48,36.53,36.47,36.5,226900.0,26.568,26.6044,26.5607,26.5825,226900.0
2012-10-12 10:55:00,36.5,36.54,36.49,36.51,103300.0,26.5825,26.6117,26.5753,26.5898,103300.0
2012-10-12 11:00:00,36.51,36.51,36.47,36.5,251800.0,26.5898,26.5898,26.5607,26.5825,251800.0
2012-10-12 11:05:00,36.51,36.55,36.5,36.52,691100.0,26.5898,26.619,26.5825,26.5971,691100.0
2012-10-12 11:10:00,36.52,36.52,36.43,36.44,301200.0,26.5971,26.5971,26.5316,26.5388,301200.0
2012-10-12 11:15:00,36.44,36.47,36.43,36.45,110900.0,26.5388,26.5607,26.5316,26.5461,110900.0
2012-10-12 11:20:00,36.45,36.48,36.44,36.47,148500.0,26.5461,26.568,26.5388,26.5607,148500.0
2012-10-12 11:25:00,36.46,36.49,36.45,36.45,68200.0,26.5534,26.5753,26.5461,26.5461,68200.0
2012-10-12 11:30:00,36.45,36.45,36.33,36.34,508100.0,26.5461,26.5461,26.4587,26.466,508100.0
2012-10-12 11:35:00,36.33,36.34,36.32,36.34,157100.0,26.4587,26.466,26.4515,26.466,157100.0
2012-10-12 11:40:00,36.34,36.35,36.28,36.32,483300.0,26.466,26.4733,26.4223,26.4515,483300.0
2012-10-12 11:45:00,36.32,36.37,36.31,36.36,311500.0,26.4515,26.4879,26.4442,26.4806,311500.0
2012-10-12 11:50:00,36.36,36.41,36.35,36.41,113500.0,26.4806,26.517,26.4733,26.517,113500.0
2012-10-12 11:55:00,36.41,36.41,36.37,36.4,189200.0,26.517,26.517,26.4879,26.5097,189200.0
2012-10-12 12:00:00,36.41,36.43,36.38,36.43,99500.0,26.517,26.5316,26.4952,26.5316,99500.0
2012-10-12 12:05:00,36.42,36.43,36.41,36.43,56900.0,26.5243,26.5316,26.517,26.5316,56900.0
2012-10-12 12:10:00,36.42,36.43,36.4,36.41,57700.0,26.5243,26.5316,26.5097,26.517,57700.0
2012-10-12 12:15:00,36.41,36.41,36.37,36.38,84400.0,26.517,26.517,26.4879,26.4952,84400.0
2012-10-12 12:20:00,36.38,36.4,36.37,36.39,49000.0,26.4952,26.5097,26.4879,26.5024,49000.0
2012-10-12 12:25:00,36.39,36.4,36.38,36.39,32300.0,26.5024,26.5097,26.4952,26.5024,32300.0
2012-10-12 12:30:00,36.39,36.42,36.38,36.42,40600.0,26.5024,26.5243,26.4952,26.5243,40600.0
2012-10-12 12:35:00,36.41,36.44,36.41,36.42,123900.0,26.517,26.5388,26.517,26.5243,123900.0
2012-10-12 12:40:00,36.42,36.43,36.41,36.41,33400.0,26.5243,26.5316,26.517,26.517,33400.0
2012-10-12 12:45:00,36.41,36.42,36.4,36.4,49800.0,26.517,26.5243,26.5097,26.5097,49800.0
2012-10-12 12:50:00,36.41,36.41,36.4,36.41,15400.0,26.517,26.517,26.5097,26.517,15400.0
2012-10-12 12:55:00,36.41,36.44,36.41,36.44,75200.0,26.517,26.5388,26.517,26.5388,75200.0
2012-10-12 13:00:00,36.44,36.44,36.42,36.43,33400.0,26.5388,26.5388,26.5243,26.5316,33400.0
2012-10-12 13:05:00,36.43,36.44,36.43,36.44,34000.0,26.5316,26.5388,26.5316,26.5388,34000.0
2012-10-12 13:10:00,36.44,36.44,36.39,36.4,102000.0,26.5388,26.5388,26.5024,26.5097,102000.0
2012-10-12 13:15:00,36.4,36.42,36.39,36.42,22300.0,26.5097,26.5243,26.5024,26.5243,22300.0
2012-10-12 13:20:00,36.42,36.42,36.4,36.41,41400.0,26.5243,26.5243,26.5097,26.517,41400.0
2012-10-12 13:25:00,36.41,36.41,36.4,36.41,42300.0,26.517,26.517,26.5097,26.517,42300.0
2012-10-12 13:30:00,36.41,36.42,36.4,36.41,31800.0,26.517,26.5243,26.5097,26.517,31800.0
2012-10-12 13:35:00,36.42,36.44,36.41,36.44,123700.0,26.5243,26.5388,26.517,26.5388,123700.0
2012-10-12 13:40:00,36.44,36.44,36.42,36.42,31400.0,26.5388,26.5388,26.5243,26.5243,31400.0
2012-10-12 13:45:00,36.43,36.43,36.41,36.42,57600.0,26.5316,26.5316,26.517,26.5243,57600.0
2012-10-12 13:50:00,36.42,36.42,36.41,36.42,52200.0,26.5243,26.5243,26.517,26.5243,52200.0
2012-10-12 13:55:00,36.42,36.46,36.41,36.45,101800.0,26.5243,26.5534,26.517,26.5461,101800.0
2012-10-12 14:00:00,36.45,36.46,36.44,36.45,58300.0,26.5461,26.5534,26.5388,26.5461,58300.0
2012-10-12 14:05:00,36.45,36.47,36.45,36.47,129700.0,26.5461,26.5607,26.5461,26.5607,129700.0
2012-10-12 14:10:00,36.47,36.49,36.47,36.48,54200.0,26.5607,26.5753,26.5607,26.568,54200.0
2012-10-12 14:15:00,36.48,36.48,36.44,36.45,141900.0,26.568,26.568,26.5388,26.5461,141900.0
2012-10-12 14:20:00,36.45,36.47,36.44,36.45,214100.0,26.5461,26.5607,26.5388,26.5461,214100.0
2012-10-12 14:25:00,36.45,36.46,36.41,36.41,301200.0,26.5461,26.5534,26.517,26.517,301200.0
2012-10-12 14:30:00,36.42,36.43,36.41,36.41,203300.0,26.5243,26.5316,26.517,26.517,203300.0
2012-10-12 14:35:00,36.41,36.43,36.41,36.43,40700.0,26.517,26.5316,26.517,26.5316,40700.0
2012-10-12 14:40:00,36.43,36.43,36.41,36.43,31700.0,26.5316,26.5316,26.517,26.5316,31700.0
2012-10-12 14:45:00,36.43,36.44,36.42,36.43,68600.0,26.5316,26.5388,26.5243,26.5316,68600.0
2012-10-12 14:50:00,36.43,36.44,36.43,36.44,151600.0,26.5316,26.5388,26.5316,26.5388,151600.0
2012-10-12 14:55:00,36.43,36.44,36.43,36.44,38200.0,26.5316,26.5388,26.5316,26.5388,38200.0
2012-10-12 15:00:00,36.44,36.44,36.42,36.42,117800.0,26.5388,26.5388,26.5243,26.5243,117800.0
2012-10-12 15:05:00,36.43,36.43,36.4,36.41,235400.0,26.5316,26.5316,26.5097,26.517,235400.0
2012-10-12 15:10:00,36.41,36.42,36.4,36.42,107800.0,26.517,26.5243,26.5097,26.5243,107800.0
2012-10-12 15:15:00,36.42,36.43,36.41,36.41,85300.0,26.5243,26.5316,26.517,26.517,85300.0
2012-10-12 15:20:00,36.41,36.42,36.4,36.41,109500.0,26.517,26.5243,26.5097,26.517,109500.0
2012-10-12 15:25:00,36.4,36.41,36.39,36.39,72100.0,26.5097,26.517,26.5024,26.5024,72100.0
2012-10-12 15:30:00,36.39,36.4,36.38,36.39,114500.0,26.5024,26.5097,26.4952,26.5024,114500.0
2012-10-12 15:35:00,36.39,36.4,36.36,36.36,159500.0,26.5024,26.5097,26.4806,26.4806,159500.0
2012-10-12 15:40:00,36.36,36.37,36.35,36.35,285300.0,26.4806,26.4879,26.4733,26.4733,285300.0
2012-10-12 15:45:00,36.35,36.38,36.3,36.35,439100.0,26.4733,26.4952,26.4369,26.4733,439100.0
2012-10-12 15:50:00,36.34,36.36,36.34,36.34,250300.0,26.466,26.4806,26.466,26.466,250300.0
2012-10-12 15:55:00,36.34,36.39,36.34,36.36,756700.0,26.466,26.5024,26.466,26.4806,756700.0
2012-10-15 09:30:00,36.53,36.59,36.52,36.54,375500.0,26.6044,26.6481,26.5971,26.6117,375500.0
2012-10-15 09:35:00,36.54,36.56,36.43,36.47,326800.0,26.6117,26.6262,26.5316,26.5607,326800.0
2012-10-15 09:40:00,36.47,36.49,36.45,36.48,232100.0,26.5607,26.5753,26.5461,26.568,232100.0
2012-10-15 09:45:00,36.48,36.51,36.45,36.47,121900.0,26.568,26.5898,26.5461,26.5607,121900.0
2012-10-15 09:50:00,36.47,36.48,36.43,36.44,176000.0,26.5607,26.568,26.5316,26.5388,176000.0
2012-10-15 09:55:00,36.44,36.51,36.43,36.5,195300.0,26.5388,26.5898,26.5316,26.5825,195300.0
2012-10-15 10:00:00,36.5,36.51,36.45,36.5,194300.0,26.5825,26.5898,26.5461,26.5825,194300.0
2012-10-15 10:05:00,36.49,36.5,36.45,36.49,80900.0,26.5753,26.5825,26.5461,26.5753,80900.0
2012-10-15 10:10:00,36.49,36.5,36.42,36.43,164200.0,26.5753,26.5825,26.5243,26.5316,164200.0
2012-10-15 10:15:00,36.43,36.45,36.41,36.43,95900.0,26.5316,26.5461,26.517,26.5316,95900.0
2012-10-15 10:20:00,36.42,36.46,36.41,36.44,82000.0,26.5243,26.5534,26.517,26.5388,82000.0
2012-10-15 10:25:00,36.45,36.45,36.39,36.4,93700.0,26.5461,26.5461,26.5024,26.5097,93700.0
2012-10-15 10:30:00,36.4,36.42,36.38,36.38,276400.0,26.5097,26.5243,26.4952,26.4952,276400.0
2012-10-15 10:35:00,36.38,36.39,36.35,36.37,262300.0,26.4952,26.5024,26.4733,26.4879,262300.0
2012-10-15 10:40:00,36.36,36.42,36.36,36.39,177800.0,26.4806,26.5243,26.4806,26.5024,177800.0
2012-10-15 10:45:00,36.39,36.4,36.38,36.39,88200.0,26.5024,26.5097,26.4952,26.5024,88200.0
2012-10-15 10:50:00,36.39,36.4,36.38,36.38,43900.0,26.5024,26.5097,26.4952,26.4952,43900.0
2012-10-15 10:55:00,36.38,36.41,36.38,36.4,95300.0,26.4952,26.517,26.4952,26.5097,95300.0
2012-10-15 11:00:00,36.4,36.42,36.39,36.39,67000.0,26.5097,26.5243,26.5024,26.5024,67000.0
2012-10-15 11:05:00,36.39,36.44,36.39,36.44,128900.0,26.5024,26.5388,26.5024,26.5388,128900.0
2012-10-15 11:10:00,36.44,36.46,36.43,36.45,70300.0,26.5388,26.5534,26.5316,26.5461,70300.0
2012-10-15 11:15:00,36.44,36.45,36.43,36.44,115800.0,26.5388,26.5461,26.5316,26.5388,115800.0
2012-10-15 11:20:00,36.44,36.47,36.44,36.46,91400.0,26.5388,26.5607,26.5388,26.5534,91400.0
2012-10-15 11:25:00,36.45,36.47,36.44,36.46,100900.0,26.5461,26.5607,26.5388,26.5534,100900.0
2012-10-15 11:30:00,36.46,36.48,36.45,36.47,41500.0,26.5534,26.568,26.5461,26.5607,41500.0
2012-10-15 11:35:00,36.47,36.52,36.47,36.52,68300.0,26.5607,26.5971,26.5607,26.5971,68300.0
2012-10-15 11:40:00,36.52,36.59,36.52,36.55,226300.0,26.5971,26.6481,26.5971,26.619,226300.0
2012-10-15 11:45:00,36.56,36.56,36.52,36.53,137300.0,26.6262,26.6262,26.5971,26.6044,137300.0
2012-10-15 11:50:00,36.53,36.54,36.51,36.51,53600.0,26.6044,26.6117,26.5898,26.5898,53600.0
2012-10-15 11:55:00,36.52,36.53,36.51,36.53,41600.0,26.5971,26.6044,26.5898,26.6044,41600.0
2012-10-15 12:00:00,36.53,36.56,36.51,36.56,795400.0,26.6044,26.6262,26.5898,26.6262,795400.0
2012-10-15 12:05:00,36.56,36.59,36.55,36.59,121500.0,26.6262,26.6481,26.619,26.6481,121500.0
2012-10-15 12:10:00,36.59,36.6,36.57,36.59,94900.0,26.6481,26.6554,26.6335,26.6481,94900.0
2012-10-15 12:15:00,36.59,36.62,36.59,36.61,99700.0,26.6481,26.6699,26.6481,26.6627,99700.0
2012-10-15 12:20:00,36.61,36.63,36.6,36.61,83000.0,26.6627,26.6772,26.6554,26.6627,83000.0
2012-10-15 12:25:00,36.61,36.66,36.61,36.66,87500.0,26.6627,26.6991,26.6627,26.6991,87500.0
2012-10-15 12:30:00,36.66,36.67,36.63,36.64,118400.0,26.6991,26.7064,26.6772,26.6845,118400.0
2012-10-15 12:35:00,36.63,36.66,36.63,36.66,537300.0,26.6772,26.6991,26.6772,26.6991,537300.0
2012-10-15 12:40:00,36.66,36.68,36.66,36.67,68600.0,26.6991,26.7136,26.6991,26.7064,68600.0
2012-10-15 12:45:00,36.67,36.68,36.65,36.68,123300.0,26.7064,26.7136,26.6918,26.7136,123300.0
2012-10-15 12:50:00,36.68,36.68,36.65,36.66,107800.0,26.7136,26.7136,26.6918,26.6991,107800.0
2012-10-15 12:55:00,36.67,36.68,36.66,36.67,50500.0,26.7064,26.7136,26.6991,26.7064,50500.0
2012-10-15 13:00:00,36.66,36.68,36.66,36.68,56600.0,26.6991,26.7136,26.6991,26.7136,56600.0
2012-10-15 13:05:00,36.68,36.69,36.67,36.68,93600.0,26.7136,26.7209,26.7064,26.7136,93600.0
2012-10-15 13:10:00,36.68,36.7,36.68,36.7,89700.0,26.7136,26.7282,26.7136,26.7282,89700.0
2012-10-15 13:15:00,36.7,36.71,36.68,36.7,113700.0,26.7282,26.7355,26.7136,26.7282,113700.0
2012-10-15 13:20:00,36.7,36.7,36.67,36.69,184600.0,26.7282,26.7282,26.7064,26.7209,184600.0
2012-10-15 13:25:00,36.69,36.7,36.68,36.69,32900.0,26.7209,26.7282,26.7136,26.7209,32900.0
2012-10-15 13:30:00,36.69,36.7,36.66,36.67,173300.0,26.7209,26.7282,26.6991,26.7064,173300.0
2012-10-15 13:35:00,36.68,36.68,36.65,36.65,17900.0,26.7136,26.7136,26.6918,26.6918,17900.0
2012-10-15 13:40:00,36.66,36.67,36.65,36.66,58600.0,26.6991,26.7064,26.6918,26.6991,58600.0
2012-10-15 13:45:00,36.66,36.68,36.66,36.68,44200.0,26.6991,26.7136,26.6991,26.7136,44200.0
2012-10-15 13:50:00,36.68,36.68,36.67,36.68,22700.0,26.7136,26.7136,26.7064,26.7136,22700.0
2012-10-15 13:55:00,36.68,36.68,36.66,36.66,23100.0,26.7136,26.7136,26.6991,26.6991,23100.0
2012-10-15 14:00:00,36.66,36.67,36.65,36.66,86400.0,26.6991,26.7064,26.6918,26.6991,86400.0
2012-10-15 14:05:00,36.66,36.67,36.66,36.67,73100.0,26.6991,26.7064,26.6991,26.7064,73100.0
2012-10-15 14:10:00,36.67,36.67,36.66,36.66,53700.0,26.7064,26.7064,26.6991,26.6991,53700.0
2012-10-15 14:15:00,36.67,36.67,36.65,36.66,68700.0,26.7064,26.7064,26.6918,26.6991,68700.0
2012-10-15 14:20:00,36.66,36.67,36.65,36.66,31500.0,26.6991,26.7064,26.6918,26.6991,31500.0
2012-10-15 14:25:00,36.66,36.67,36.65,36.65,32200.0,26.6991,26.7064,26.6918,26.6918,32200.0
2012-10-15 14:30:00,36.66,36.66,36.65,36.65,154700.0,26.6991,26.6991,26.6918,26.6918,154700.0
2012-10-15 14:35:00,36.65,36.67,36.63,36.67,256200.0,26.6918,26.7064,26.6772,26.7064,256200.0
2012-10-15 14:40:00,36.67,36.67,36.62,36.63,85500.0,26.7064,26.7064,26.6699,26.6772,85500.0
2012-10-15 14:45:00,36.62,36.64,36.62,36.64,36400.0,26.6699,26.6845,26.6699,26.6845,36400.0
2012-10-15 14:50:00,36.63,36.66,36.63,36.66,161600.0,26.6772,26.6991,26.6772,26.6991,161600.0
2012-10-15 14:55:00,36.66,36.66,36.64,36.64,49400.0,26.6991,26.6991,26.6845,26.6845,49400.0
2012-10-15 15:00:00,36.64,36.66,36.63,36.63,125100.0,26.6845,26.6991,26.6772,26.6772,125100.0
2012-10-15 15:05:00,36.64,36.65,36.63,36.64,73800.0,26.6845,26.6918,26.6772,26.6845,73800.0
2012-10-15 15:10:00,36.64,36.68,36.63,36.67,93300.0,26.6845,26.7136,26.6772,26.7064,93300.0
2012-10-15 15:15:00,36.66,36.7,36.66,36.69,113800.0,26.6991,26.7282,26.6991,26.7209,113800.0
2012-10-15 15:20:00,36.69,36.69,36.67,36.68,108900.0,26.7209,26.7209,26.7064,26.7136,108900.0
2012-10-15 15:25:00,36.67,36.68,36.64,36.67,181600.0,26.7064,26.7136,26.6845,26.7064,181600.0
2012-10-15 15:30:00,36.67,36.68,36.64,36.66,86400.0,26.7064,26.7136,26.6845,26.6991,86400.0
2012-10-15 15:35:00,36.66,36.67,36.64,36.66,102900.0,26.6991,26.7064,26.6845,26.6991,102900.0
2012-10-15 15:40:00,36.65,36.68,36.63,36.63,216000.0,26.6918,26.7136,26.6772,26.6772,216000.0
2012-10-15 15:45:00,36.64,36.68,36.63,36.66,279000.0,26.6845,26.7136,26.6772,26.6991,279000.0
2012-10-15 15:50:00,36.67,36.68,36.66,36.68,303100.0,26.7064,26.7136,26.6991,26.7136,303100.0
2012-10-15 15:55:00,36.67,36.7,36.65,36.66,993800.0,26.7064,26.7282,26.6918,26.6991,993800.0
2012-10-16 09:30:00,36.72,36.78,36.71,36.72,518700.0,26.7428,26.7865,26.7355,26.7428,518700.0
2012-10-16 09:35:00,36.72,36.73,36.69,36.69,361400.0,26.7428,26.7501,26.7209,26.7209,361400.0
2012-10-16 09:40:00,36.69,36.75,36.67,36.75,529100.0,26.7209,26.7646,26.7064,26.7646,529100.0
2012-10-16 09:45:00,36.75,36.82,36.74,36.81,535800.0,26.7646,26.8156,26.7573,26.8083,535800.0
2012-10-16 09:50:00,36.81,36.86,36.81,36.85,345300.0,26.8083,26.8447,26.8083,26.8374,345300.0
2012-10-16 09:55:00,36.85,36.9,36.85,36.89,282000.0,26.8374,26.8739,26.8374,26.8666,282000.0
2012-10-16 10:00:00,36.89,36.9,36.87,36.89,402400.0,26.8666,26.8739,26.852,26.8666,402400.0
2012-10-16 10:05:00,36.88,36.9,36.87,36.87,213200.0,26.8593,26.8739,26.852,26.852,213200.0
2012-10-16 10:10:00,36.87,36.89,36.85,36.85,200800.0,26.852,26.8666,26.8374,26.8374,200800.0
2012-10-16 10:15:00,36.84,36.86,36.83,36.83,169400.0,26.8302,26.8447,26.8229,26.8229,169400.0
2012-10-16 10:20:00,36.83,36.86,36.81,36.86,204500.0,26.8229,26.8447,26.8083,26.8447,204500.0
2012-10-16 10:25:00,36.86,36.88,36.82,36.84,159100.0,26.8447,26.8593,26.8156,26.8302,159100.0
2012-10-16 10:30:00,36.84,36.88,36.83,36.88,114000.0,26.8302,26.8593,26.8229,26.8593,114000.0
2012-10-16 10:35:00,36.88,36.88,36.85,36.86,85500.0,26.8593,26.8593,26.8374,26.8447,85500.0
2012-10-16 10:40:00,36.86,36.86,36.85,36.85,24800.0,26.8447,26.8447,26.8374,26.8374,24800.0
2012-10-16 10:45:00,36.86,36.86,36.84,36.84,125700.0,26.8447,26.8447,26.8302,26.8302,125700.0
2012-10-16 10:50:00,36.84,36.85,36.78,36.8,199800.0,26.8302,26.8374,26.7865,26.801,199800.0
2012-10-16 10:55:00,36.8,36.84,36.8,36.82,211400.0,26.801,26.8302,26.801,26.8156,211400.0
2012-10-16 11:00:00,36.82,36.84,36.81,36.81,228600.0,26.8156,26.8302,26.8083,26.8083,228600.0
2012-10-16 11:05:00,36.81,36.83,36.79,36.82,274000.0,26.8083,26.8229,26.7938,26.8156,274000.0
2012-10-16 11:10:00,36.82,36.84,36.82,36.83,48200.0,26.8156,26.8302,26.8156,26.8229,48200.0
2012-10-16 11:15:00,36.83,36.84,36.82,36.83,54000.0,26.8229,26.8302,26.8156,26.8229,54000.0
2012-10-16 11:20:00,36.84,36.87,36.84,36.86,196500.0,26.8302,26.852,26.8302,26.8447,196500.0
2012-10-16 11:25:00,36.86,36.89,36.85,36.88,218300.0,26.8447,26.8666,26.8374,26.8593,218300.0
2012-10-16 11:30:00,36.88,36.91,36.88,36.89,139700.0,26.8593,26.8811,26.8593,26.8666,139700.0
2012-10-16 11:35:00,36.89,36.89,36.88,36.89,27800.0,26.8666,26.8666,26.8593,26.8666,27800.0
2012-10-16 11:40:00,36.89,36.89,36.86,36.87,82300.0,26.8666,26.8666,26.8447,26.852,82300.0
2012-10-16 11:45:00,36.87,36.88,36.86,36.87,56000.0,26.852,26.8593,26.8447,26.852,56000.0
2012-10-16 11:50:00,36.87,36.87,36.86,36.87,31400.0,26.852,26.852,26.8447,26.852,31400.0
2012-10-16 11:55:00,36.87,36.9,36.87,36.9,89000.0,26.852,26.8739,26.852,26.8739,89000.0
2012-10-16 12:00:00,36.9,36.9,36.88,36.89,71900.0,26.8739,26.8739,26.8593,26.8666,71900.0
2012-10-16 12:05:00,36.88,36.97,36.88,36.95,215500.0,26.8593,26.9248,26.8593,26.9103,215500.0
2012-10-16 12:10:00,36.96,36.97,36.96,36.97,119600.0,26.9176,26.9248,26.9176,26.9248,119600.0
2012-10-16 12:15:00,36.98,36.98,36.95,36.96,237200.0,26.9321,26.9321,26.9103,26.9176,237200.0
2012-10-16 12:20:00,36.95,36.96,36.93,36.95,207700.0,26.9103,26.9176,26.8957,26.9103,207700.0
2012-10-16 12:25:00,36.95,36.96,36.93,36.94,97100.0,26.9103,26.9176,26.8957,26.903,97100.0
2012-10-16 12:30:00,36.94,36.95,36.92,36.93,221500.0,26.903,26.9103,26.8884,26.8957,221500.0
2012-10-16 12:35:00,36.93,36.93,36.92,36.92,23200.0,26.8957,26.8957,26.8884,26.8884,23200.0
2012-10-16 12:40:00,36.93,36.95,36.92,36.95,116300.0,26.8957,26.9103,26.8884,26.9103,116300.0
2012-10-16 12:45:00,36.95,36.95,36.93,36.93,21200.0,26.9103,26.9103,26.8957,26.8957,21200.0
2012-10-16 12:50:00,36.94,36.94,36.93,36.93,23900.0,26.903,26.903,26.8957,26.8957,23900.0
2012-10-16 12:55:00,36.94,36.94,36.91,36.92,63900.0,26.903,26.903,26.8811,26.8884,63900.0
2012-10-16 13:00:00,36.91,36.92,36.9,36.91,35700.0,26.8811,26.8884,26.8739,26.8811,35700.0
2012-10-16 13:05:00,36.91,36.93,36.91,36.91,210900.0,26.8811,26.8957,26.8811,26.8811,210900.0
2012-10-16 13:10:00,36.91,36.92,36.91,36.91,37200.0,26.8811,26.8884,26.8811,26.8811,37200.0
2012-10-16 13:15:00,36.91,36.92,36.91,36.92,10900.0,26.8811,26.8884,26.8811,26.8884,10900.0
2012-10-16 13:20:00,36.92,36.94,36.91,36.93,48800.0,26.8884,26.903,26.8811,26.8957,48800.0
2012-10-16 13:25:00,36.93,36.94,36.92,36.93,62700.0,26.8957,26.903,26.8884,26.8957,62700.0
2012-10-16 13:30:00,36.94,36.97,36.94,36.96,66700.0,26.903,26.9248,26.903,26.9176,66700.0
2012-10-16 13:35:00,36.96,36.99,36.96,36.97,140500.0,26.9176,26.9394,26.9176,26.9248,140500.0
2012-10-16 13:40:00,36.98,36.98,36.94,36.97,60400.0,26.9321,26.9321,26.903,26.9248,60400.0
2012-10-16 13:45:00,36.97,36.97,36.96,36.97,54100.0,26.9248,26.9248,26.9176,26.9248,54100.0
2012-10-16 13:50:00,36.97,36.97,36.95,36.96,61700.0,26.9248,26.9248,26.9103,26.9176,61700.0
2012-10-16 13:55:00,36.96,36.98,36.95,36.95,89000.0,26.9176,26.9321,26.9103,26.9103,89000.0
2012-10-16 14:00:00,36.95,36.96,36.92,36.92,71400.0,26.9103,26.9176,26.8884,26.8884,71400.0
2012-10-16 14:05:00,36.92,36.93,36.9,36.91,115500.0,26.8884,26.8957,26.8739,26.8811,115500.0
2012-10-16 14:10:00,36.91,36.91,36.88,36.9,114400.0,26.8811,26.8811,26.8593,26.8739,114400.0
2012-10-16 14:15:00,36.9,36.93,36.89,36.93,214400.0,26.8739,26.8957,26.8666,26.8957,214400.0
2012-10-16 14:20:00,36.93,36.93,36.91,36.91,102600.0,26.8957,26.8957,26.8811,26.8811,102600.0
2012-10-16 14:25:00,36.91,36.92,36.9,36.91,27300.0,26.8811,26.8884,26.8739,26.8811,27300.0
2012-10-16 14:30:00,36.92,36.92,36.9,36.91,33100.0,26.8884,26.8884,26.8739,26.8811,33100.0
2012-10-16 14:35:00,36.92,36.93,36.89,36.91,232900.0,26.8884,26.8957,26.8666,26.8811,232900.0
2012-10-16 14:40:00,36.91,36.92,36.9,36.91,39000.0,26.8811,26.8884,26.8739,26.8811,39000.0
2012-10-16 14:45:00,36.91,36.91,36.9,36.9,6300.0,26.8811,26.8811,26.8739,26.8739,6300.0
2012-10-16 14:50:00,36.91,36.91,36.86,36.87,122800.0,26.8811,26.8811,26.8447,26.852,122800.0
2012-10-16 14:55:00,36.86,36.87,36.85,36.86,97500.0,26.8447,26.852,26.8374,26.8447,97500.0
2012-10-16 15:00:00,36.86,36.88,36.85,36.85,202500.0,26.8447,26.8593,26.8374,26.8374,202500.0
2012-10-16 15:05:00,36.84,36.86,36.84,36.86,47700.0,26.8302,26.8447,26.8302,26.8447,47700.0
2012-10-16 15:10:00,36.86,36.87,36.84,36.86,94300.0,26.8447,26.852,26.8302,26.8447,94300.0
2012-10-16 15:15:00,36.86,36.89,36.86,36.87,115900.0,26.8447,26.8666,26.8447,26.852,115900.0
2012-10-16 15:20:00,36.87,36.88,36.86,36.87,96800.0,26.852,26.8593,26.8447,26.852,96800.0
2012-10-16 15:25:00,36.87,36.88,36.87,36.88,30000.0,26.852,26.8593,26.852,26.8593,30000.0
2012-10-16 15:30:00,36.89,36.9,36.88,36.89,46500.0,26.8666,26.8739,26.8593,26.8666,46500.0
2012-10-16 15:35:00,36.89,36.89,36.86,36.88,130100.0,26.8666,26.8666,26.8447,26.8593,130100.0
2012-10-16 15:40:00,36.89,36.91,36.87,36.9,171900.0,26.8666,26.8811,26.852,26.8739,171900.0
2012-10-16 15:45:00,36.91,36.91,36.88,36.9,74200.0,26.8811,26.8811,26.8593,26.8739,74200.0
2012-10-16 15:50:00,36.9,36.92,36.89,36.91,220000.0,26.8739,26.8884,26.8666,26.8811,220000.0
2012-10-16 15:55:00,36.92,36.95,36.87,36.88,916900.0,26.8884,26.9103,26.852,26.8593,916900.0
2012-10-17 09:30:00,36.95,36.95,36.79,36.79,257600.0,26.9103,26.9103,26.7938,26.7938,257600.0
2012-10-17 09:35:00,36.79,36.8,36.75,36.79,408200.0,26.7938,26.801,26.7646,26.7938,408200.0
2012-10-17 09:40:00,36.8,36.87,36.77,36.86,499600.0,26.801,26.852,26.7792,26.8447,499600.0
2012-10-17 09:45:00,36.87,36.97,36.87,36.97,380300.0,26.852,26.9248,26.852,26.9248,380300.0
2012-10-17 09:50:00,36.97,36.98,36.92,36.98,283600.0,26.9248,26.9321,26.8884,26.9321,283600.0
2012-10-17 09:55:00,36.98,37.08,36.97,37.08,698800.0,26.9321,27.005,26.9248,27.005,698800.0
2012-10-17 10:00:00,37.08,37.16,37.07,37.15,577300.0,27.005,27.0632,26.9977,27.0559,577300.0
2012-10-17 10:05:00,37.16,37.2,37.15,37.2,480000.0,27.0632,27.0923,27.0559,27.0923,480000.0
2012-10-17 10:10:00,37.18,37.19,37.14,37.16,284000.0,27.0778,27.0851,27.0487,27.0632,284000.0
2012-10-17 10:15:00,37.16,37.16,37.14,37.15,478000.0,27.0632,27.0632,27.0487,27.0559,478000.0
2012-10-17 10:20:00,37.15,37.18,37.14,37.17,288900.0,27.0559,27.0778,27.0487,27.0705,288900.0
2012-10-17 10:25:00,37.17,37.22,37.15,37.2,487000.0,27.0705,27.1069,27.0559,27.0923,487000.0
2012-10-17 10:30:00,37.21,37.21,37.16,37.19,318000.0,27.0996,27.0996,27.0632,27.0851,318000.0
2012-10-17 10:35:00,37.2,37.29,37.2,37.29,835700.0,27.0923,27.1579,27.0923,27.1579,835700.0
2012-10-17 10:40:00,37.29,37.39,37.27,37.27,959400.0,27.1579,27.2307,27.1433,27.1433,959400.0
2012-10-17 10:45:00,37.27,37.32,37.24,37.32,204900.0,27.1433,27.1797,27.1215,27.1797,204900.0
2012-10-17 10:50:00,37.32,37.32,37.28,37.28,228000.0,27.1797,27.1797,27.1506,27.1506,228000.0
2012-10-17 10:55:00,37.28,37.3,37.25,37.26,204900.0,27.1506,27.1652,27.1288,27.136,204900.0
2012-10-17 11:00:00,37.26,37.26,37.24,37.25,189600.0,27.136,27.136,27.1215,27.1288,189600.0
2012-10-17 11:05:00,37.25,37.25,37.21,37.23,189400.0,27.1288,27.1288,27.0996,27.1142,189400.0
2012-10-17 11:10:00,37.22,37.23,37.16,37.16,674300.0,27.1069,27.1142,27.0632,27.0632,674300.0
2012-10-17 11:15:00,37.16,37.19,37.16,37.18,110500.0,27.0632,27.0851,27.0632,27.0778,110500.0
2012-10-17 11:20:00,37.18,37.21,37.17,37.19,130200.0,27.0778,27.0996,27.0705,27.0851,130200.0
2012-10-17 11:25:00,37.2,37.2,37.19,37.2,56300.0,27.0923,27.0923,27.0851,27.0923,56300.0
2012-10-17 11:30:00,37.2,37.2,37.19,37.2,35400.0,27.0923,27.0923,27.0851,27.0923,35400.0
2012-10-17 11:35:00,37.2,37.27,37.19,37.27,224600.0,27.0923,27.1433,27.0851,27.1433,224600.0
2012-10-17 11:40:00,37.27,37.28,37.27,37.27,102700.0,27.1433,27.1506,27.1433,27.1433,102700.0
2012-10-17 11:45:00,37.28,37.28,37.27,37.28,67700.0,27.1506,27.1506,27.1433,27.1506,67700.0
2012-10-17 11:50:00,37.27,37.28,37.27,37.27,45100.0,27.1433,27.1506,27.1433,27.1433,45100.0
2012-10-17 11:55:00,37.27,37.3,37.27,37.29,403800.0,27.1433,27.1652,27.1433,27.1579,403800.0
2012-10-17 12:00:00,37.28,37.29,37.28,37.29,42200.0,27.1506,27.1579,27.1506,27.1579,42200.0
2012-10-17 12:05:00,37.28,37.33,37.28,37.32,100300.0,27.1506,27.187,27.1506,27.1797,100300.0
2012-10-17 12:10:00,37.33,37.33,37.31,37.33,101700.0,27.187,27.187,27.1725,27.187,101700.0
2012-10-17 12:15:00,37.33,37.33,37.32,37.32,141000.0,27.187,27.187,27.1797,27.1797,141000.0
2012-10-17 12:20:00,37.33,37.36,37.32,37.35,150000.0,27.187,27.2089,27.1797,27.2016,150000.0
2012-10-17 12:25:00,37.35,37.35,37.32,37.33,132600.0,27.2016,27.2016,27.1797,27.187,132600.0
2012-10-17 12:30:00,37.34,37.44,37.33,37.39,2012100.0,27.1943,27.2671,27.187,27.2307,2012100.0
2012-10-17 12:35:00,37.4,37.4,37.36,37.39,174600.0,27.238,27.238,27.2089,27.2307,174600.0
2012-10-17 12:40:00,37.39,37.41,37.38,37.39,209500.0,27.2307,27.2453,27.2234,27.2307,209500.0
2012-10-17 12:45:00,37.4,37.43,37.39,37.41,135000.0,27.238,27.2599,27.2307,27.2453,135000.0
2012-10-17 12:50:00,37.41,37.42,37.4,37.42,105900.0,27.2453,27.2526,27.238,27.2526,105900.0
2012-10-17 12:55:00,37.41,37.42,37.39,37.41,130000.0,27.2453,27.2526,27.2307,27.2453,130000.0
2012-10-17 13:00:00,37.41,37.44,37.4,37.44,125700.0,27.2453,27.2671,27.238,27.2671,125700.0
2012-10-17 13:05:00,37.43,37.45,37.42,37.45,108900.0,27.2599,27.2744,27.2526,27.2744,108900.0
2012-10-17 13:10:00,37.45,37.48,37.44,37.45,188800.0,27.2744,27.2963,27.2671,27.2744,188800.0
2012-10-17 13:15:00,37.45,37.45,37.44,37.45,72100.0,27.2744,27.2744,27.2671,27.2744,72100.0
2012-10-17 13:20:00,37.44,37.45,37.44,37.45,66400.0,27.2671,27.2744,27.2671,27.2744,66400.0
2012-10-17 13:25:00,37.45,37.45,37.39,37.4,134200.0,27.2744,27.2744,27.2307,27.238,134200.0
2012-10-17 13:30:00,37.41,37.41,37.37,37.38,96300.0,27.2453,27.2453,27.2162,27.2234,96300.0
2012-10-17 13:35:00,37.39,37.39,37.34,37.36,91000.0,27.2307,27.2307,27.1943,27.2089,91000.0
2012-10-17 13:40:00,37.35,37.36,37.35,37.35,166700.0,27.2016,27.2089,27.2016,27.2016,166700.0
2012-10-17 13:45:00,37.35,37.36,37.32,37.36,332000.0,27.2016,27.2089,27.1797,27.2089,332000.0
2012-10-17 13:50:00,37.35,37.36,37.35,37.36,104100.0,27.2016,27.2089,27.2016,27.2089,104100.0
2012-10-17 13:55:00,37.35,37.37,37.35,37.37,29100.0,27.2016,27.2162,27.2016,27.2162,29100.0
2012-10-17 14:00:00,37.37,37.37,37.36,37.37,46500.0,27.2162,27.2162,27.2089,27.2162,46500.0
2012-10-17 14:05:00,37.36,37.37,37.36,37.36,13200.0,27.2089,27.2162,27.2089,27.2089,13200.0
2012-10-17 14:10:00,37.37,37.38,37.36,37.38,31300.0,27.2162,27.2234,27.2089,27.2234,31300.0
2012-10-17 14:15:00,37.38,37.4,37.37,37.37,70200.0,27.2234,27.238,27.2162,27.2162,70200.0
2012-10-17 14:20:00,37.38,37.42,37.37,37.42,124700.0,27.2234,27.2526,27.2162,27.2526,124700.0
2012-10-17 14:25:00,37.42,37.46,37.41,37.45,197100.0,27.2526,27.2817,27.2453,27.2744,197100.0
2012-10-17 14:30:00,37.45,37.46,37.44,37.44,63100.0,27.2744,27.2817,27.2671,27.2671,63100.0
2012-10-17 14:35:00,37.45,37.47,37.44,37.46,82500.0,27.2744,27.289,27.2671,27.2817,82500.0
2012-10-17 14:40:00,37.45,37.46,37.45,37.45,75600.0,27.2744,27.2817,27.2744,27.2744,75600.0
2012-10-17 14:45:00,37.45,37.46,37.41,37.41,171300.0,27.2744,27.2817,27.2453,27.2453,171300.0
2012-10-17 14:50:00,37.42,37.44,37.41,37.43,72700.0,27.2526,27.2671,27.2453,27.2599,72700.0
2012-10-17 14:55:00,37.44,37.45,37.43,37.44,37600.0,27.2671,27.2744,27.2599,27.2671,37600.0
2012-10-17 15:00:00,37.43,37.45,37.43,37.43,106000.0,27.2599,27.2744,27.2599,27.2599,106000.0
2012-10-17 15:05:00,37.44,37.45,37.43,37.45,106300.0,27.2671,27.2744,27.2599,27.2744,106300.0
2012-10-17 15:10:00,37.45,37.46,37.43,37.44,123700.0,27.2744,27.2817,27.2599,27.2671,123700.0
2012-10-17 15:15:00,37.44,37.45,37.41,37.41,103900.0,27.2671,27.2744,27.2453,27.2453,103900.0
2012-10-17 15:20:00,37.41,37.43,37.41,37.42,182600.0,27.2453,27.2599,27.2453,27.2526,182600.0
2012-10-17 15:25:00,37.42,37.43,37.39,37.39,342200.0,27.2526,27.2599,27.2307,27.2307,342200.0
2012-10-17 15:30:00,37.39,37.4,37.37,37.37,239800.0,27.2307,27.238,27.2162,27.2162,239800.0
2012-10-17 15:35:00,37.37,37.39,37.37,37.37,198200.0,27.2162,27.2307,27.2162,27.2162,198200.0
2012-10-17 15:40:00,37.37,37.38,37.36,37.38,196700.0,27.2162,27.2234,27.2089,27.2234,196700.0
2012-10-17 15:45:00,37.37,37.41,37.34,37.35,479800.0,27.2162,27.2453,27.1943,27.2016,479800.0
2012-10-17 15:50:00,37.36,37.41,37.35,37.41,615800.0,27.2089,27.2453,27.2016,27.2453,615800.0
2012-10-17 15:55:00,37.41,37.41,37.33,37.33,1306500.0,27.2453,27.2453,27.187,27.187,1306500.0
2012-10-18 09:30:00,37.41,37.43,37.33,37.34,483100.0,27.2453,27.2599,27.187,27.1943,483100.0
2012-10-18 09:35:00,37.35,37.42,37.34,37.4,228900.0,27.2016,27.2526,27.1943,27.238,228900.0
2012-10-18 09:40:00,37.4,37.46,37.39,37.45,423000.0,27.238,27.2817,27.2307,27.2744,423000.0
2012-10-18 09:45:00,37.45,37.49,37.44,37.45,376400.0,27.2744,27.3036,27.2671,27.2744,376400.0
2012-10-18 09:50:00,37.45,37.48,37.44,37.47,119800.0,27.2744,27.2963,27.2671,27.289,119800.0
2012-10-18 09:55:00,37.46,37.5,37.46,37.5,106400.0,27.2817,27.3108,27.2817,27.3108,106400.0
2012-10-18 10:00:00,37.5,37.57,37.49,37.5,444800.0,27.3108,27.3618,27.3036,27.3108,444800.0
2012-10-18 10:05:00,37.5,37.51,37.48,37.5,187000.0,27.3108,27.3181,27.2963,27.3108,187000.0
2012-10-18 10:10:00,37.5,37.51,37.48,37.49,330800.0,27.3108,27.3181,27.2963,27.3036,330800.0
2012-10-18 10:15:00,37.48,37.49,37.43,37.46,546400.0,27.2963,27.3036,27.2599,27.2817,546400.0
2012-10-18 10:20:00,37.45,37.47,37.44,37.45,134200.0,27.2744,27.289,27.2671,27.2744,134200.0
2012-10-18 10:25:00,37.45,37.47,37.43,37.45,155800.0,27.2744,27.289,27.2599,27.2744,155800.0
2012-10-18 10:30:00,37.46,37.48,37.43,37.46,195000.0,27.2817,27.2963,27.2599,27.2817,195000.0
2012-10-18 10:35:00,37.46,37.5,37.44,37.49,230700.0,27.2817,27.3108,27.2671,27.3036,230700.0
2012-10-18 10:40:00,37.49,37.49,37.43,37.45,136100.0,27.3036,27.3036,27.2599,27.2744,136100.0
2012-10-18 10:45:00,37.44,37.46,37.42,37.46,113200.0,27.2671,27.2817,27.2526,27.2817,113200.0
2012-10-18 10:50:00,37.45,37.48,37.43,37.46,134600.0,27.2744,27.2963,27.2599,27.2817,134600.0
2012-10-18 10:55:00,37.46,37.48,37.43,37.43,223100.0,27.2817,27.2963,27.2599,27.2599,223100.0
2012-10-18 11:00:00,37.43,37.48,37.43,37.46,232700.0,27.2599,27.2963,27.2599,27.2817,232700.0
2012-10-18 11:05:00,37.46,37.48,37.45,37.47,134800.0,27.2817,27.2963,27.2744,27.289,134800.0
2012-10-18 11:10:00,37.47,37.5,37.47,37.5,766600.0,27.289,27.3108,27.289,27.3108,766600.0
2012-10-18 11:15:00,37.49,37.52,37.48,37.49,165800.0,27.3036,27.3254,27.2963,27.3036,165800.0
2012-10-18 11:20:00,37.49,37.49,37.46,37.48,74700.0,27.3036,27.3036,27.2817,27.2963,74700.0
2012-10-18 11:25:00,37.48,37.49,37.47,37.47,148500.0,27.2963,27.3036,27.289,27.289,148500.0
2012-10-18 11:30:00,37.47,37.49,37.47,37.49,107900.0,27.289,27.3036,27.289,27.3036,107900.0
2012-10-18 11:35:00,37.49,37.5,37.48,37.48,69100.0,27.3036,27.3108,27.2963,27.2963,69100.0
2012-10-18 11:40:00,37.48,37.51,37.48,37.5,289100.0,27.2963,27.3181,27.2963,27.3108,289100.0
2012-10-18 11:45:00,37.5,37.56,37.5,37.55,561700.0,27.3108,27.3545,27.3108,27.3472,561700.0
2012-10-18 11:50:00,37.55,37.56,37.54,37.56,154500.0,27.3472,27.3545,27.34,27.3545,154500.0
2012-10-18 11:55:00,37.56,37.6,37.56,37.59,330900.0,27.3545,27.3837,27.3545,27.3764,330900.0
2012-10-18 12:00:00,37.59,37.65,37.59,37.65,336200.0,27.3764,27.4201,27.3764,27.4201,336200.0
2012-10-18 12:05:00,37.65,37.65,37.64,37.65,114300.0,27.4201,27.4201,27.4128,27.4201,114300.0
2012-10-18 12:10:00,37.65,37.66,37.64,37.66,122700.0,27.4201,27.4274,27.4128,27.4274,122700.0
2012-10-18 12:15:00,37.65,37.67,37.64,37.64,120900.0,27.4201,27.4346,27.4128,27.4128,120900.0
2012-10-18 12:20:00,37.65,37.66,37.63,37.66,215300.0,27.4201,27.4274,27.4055,27.4274,215300.0
2012-10-18 12:25:00,37.66,37.67,37.65,37.66,188200.0,27.4274,27.4346,27.4201,27.4274,188200.0
2012-10-18 12:30:00,37.66,37.66,37.5,37.52,335000.0,27.4274,27.4274,27.3108,27.3254,335000.0
2012-10-18 12:35:00,37.52,37.56,37.47,37.51,492800.0,27.3254,27.3545,27.289,27.3181,492800.0
2012-10-18 12:40:00,37.51,37.54,37.51,37.53,69300.0,27.3181,27.34,27.3181,27.3327,69300.0
2012-10-18 12:45:00,37.53,37.53,37.5,37.51,165000.0,27.3327,27.3327,27.3108,27.3181,165000.0
2012-10-18 12:50:00,37.51,37.52,37.49,37.5,134700.0,27.3181,27.3254,27.3036,27.3108,134700.0
2012-10-18 12:55:00,37.5,37.5,37.42,37.46,236400.0,27.3108,27.3108,27.2526,27.2817,236400.0
2012-10-18 13:00:00,37.47,37.5,37.46,37.49,61400.0,27.289,27.3108,27.2817,27.3036,61400.0
2012-10-18 13:05:00,37.48,37.5,37.46,37.48,108100.0,27.2963,27.3108,27.2817,27.2963,108100.0
2012-10-18 13:10:00,37.48,37.48,37.42,37.45,106800.0,27.2963,27.2963,27.2526,27.2744,106800.0
2012-10-18 13:15:00,37.44,37.44,37.4,37.44,143700.0,27.2671,27.2671,27.238,27.2671,143700.0
2012-10-18 13:20:00,37.44,37.47,37.43,37.45,39300.0,27.2671,27.289,27.2599,27.2744,39300.0
2012-10-18 13:25:00,37.45,37.48,37.43,37.47,49300.0,27.2744,27.2963,27.2599,27.289,49300.0
2012-10-18 13:30:00,37.47,37.47,37.45,37.45,30800.0,27.289,27.289,27.2744,27.2744,30800.0
2012-10-18 13:35:00,37.44,37.45,37.42,37.43,364000.0,27.2671,27.2744,27.2526,27.2599,364000.0
2012-10-18 13:40:00,37.44,37.45,37.41,37.43,127300.0,27.2671,27.2744,27.2453,27.2599,127300.0
2012-10-18 13:45:00,37.43,37.44,37.37,37.4,151700.0,27.2599,27.2671,27.2162,27.238,151700.0
2012-10-18 13:50:00,37.41,37.41,37.38,37.38,53900.0,27.2453,27.2453,27.2234,27.2234,53900.0
2012-10-18 13:55:00,37.38,37.38,37.34,37.35,100700.0,27.2234,27.2234,27.1943,27.2016,100700.0
2012-10-18 14:00:00,37.36,37.42,37.34,37.42,64000.0,27.2089,27.2526,27.1943,27.2526,64000.0
2012-10-18 14:05:00,37.42,37.45,37.4,37.42,67900.0,27.2526,27.2744,27.238,27.2526,67900.0
2012-10-18 14:10:00,37.42,37.43,37.4,37.41,60000.0,27.2526,27.2599,27.238,27.2453,60000.0
2012-10-18 14:15:00,37.41,37.45,37.41,37.44,875100.0,27.2453,27.2744,27.2453,27.2671,875100.0
2012-10-18 14:20:00,37.44,37.46,37.42,37.46,185100.0,27.2671,27.2817,27.2526,27.2817,185100.0
2012-10-18 14:25:00,37.45,37.46,37.4,37.4,197100.0,27.2744,27.2817,27.238,27.238,197100.0
2012-10-18 14:30:00,37.4,37.43,37.4,37.41,82900.0,27.238,27.2599,27.238,27.2453,82900.0
2012-10-18 14:35:00,37.4,37.41,37.37,37.38,258700.0,27.238,27.2453,27.2162,27.2234,258700.0
2012-10-18 14:40:00,37.37,37.38,37.31,37.31,81800.0,27.2162,27.2234,27.1725,27.1725,81800.0
2012-10-18 14:45:00,37.31,37.39,37.31,37.39,157200.0,27.1725,27.2307,27.1725,27.2307,157200.0
2012-10-18 14:50:00,37.39,37.45,37.38,37.41,124500.0,27.2307,27.2744,27.2234,27.2453,124500.0
2012-10-18 14:55:00,37.42,37.47,37.41,37.45,200100.0,27.2526,27.289,27.2453,27.2744,200100.0
2012-10-18 15:00:00,37.45,37.45,37.41,37.43,358100.0,27.2744,27.2744,27.2453,27.2599,358100.0
2012-10-18 15:05:00,37.43,37.48,37.4,37.48,86500.0,27.2599,27.2963,27.238,27.2963,86500.0
2012-10-18 15:10:00,37.48,37.48,37.43,37.46,63200.0,27.2963,27.2963,27.2599,27.2817,63200.0
2012-10-18 15:15:00,37.45,37.46,37.41,37.45,98600.0,27.2744,27.2817,27.2453,27.2744,98600.0
2012-10-18 15:20:00,37.45,37.49,37.43,37.48,121100.0,27.2744,27.3036,27.2599,27.2963,121100.0
2012-10-18 15:25:00,37.48,37.51,37.47,37.49,188900.0,27.2963,27.3181,27.289,27.3036,188900.0
2012-10-18 15:30:00,37.49,37.52,37.48,37.5,175200.0,27.3036,27.3254,27.2963,27.3108,175200.0
2012-10-18 15:35:00,37.51,37.51,37.47,37.51,86100.0,27.3181,27.3181,27.289,27.3181,86100.0
2012-10-18 15:40:00,37.51,37.54,37.49,37.52,209200.0,27.3181,27.34,27.3036,27.3254,209200.0
2012-10-18 15:45:00,37.52,37.55,37.48,37.5,318800.0,27.3254,27.3472,27.2963,27.3108,318800.0
2012-10-18 15:50:00,37.48,37.48,37.44,37.45,331800.0,27.2963,27.2963,27.2671,27.2744,331800.0
2012-10-18 15:55:00,37.45,37.46,37.41,37.43,612700.0,27.2744,27.2817,27.2453,27.2599,612700.0
2012-10-19 09:30:00,37.45,37.5,37.31,37.32,277300.0,27.2744,27.3108,27.1725,27.1797,277300.0
2012-10-19 09:35:00,37.31,37.33,37.29,37.3,269100.0,27.1725,27.187,27.1579,27.1652,269100.0
2012-10-19 09:40:00,37.3,37.32,37.17,37.19,204300.0,27.1652,27.1797,27.0705,27.0851,204300.0
2012-10-19 09:45:00,37.19,37.23,37.18,37.22,68000.0,27.0851,27.1142,27.0778,27.1069,68000.0
2012-10-19 09:50:00,37.22,37.24,37.19,37.23,85300.0,27.1069,27.1215,27.0851,27.1142,85300.0
2012-10-19 09:55:00,37.23,37.29,37.23,37.28,104300.0,27.1142,27.1579,27.1142,27.1506,104300.0
2012-10-19 10:00:00,37.28,37.29,37.19,37.21,224400.0,27.1506,27.1579,27.0851,27.0996,224400.0
2012-10-19 10:05:00,37.21,37.22,37.18,37.21,181500.0,27.0996,27.1069,27.0778,27.0996,181500.0
2012-10-19 10:10:00,37.21,37.24,37.19,37.22,543100.0,27.0996,27.1215,27.0851,27.1069,543100.0
2012-10-19 10:15:00,37.23,37.24,37.21,37.21,207700.0,27.1142,27.1215,27.0996,27.0996,207700.0
2012-10-19 10:20:00,37.21,37.22,37.18,37.18,313400.0,27.0996,27.1069,27.0778,27.0778,313400.0
2012-10-19 10:25:00,37.19,37.2,37.18,37.19,152200.0,27.0851,27.0923,27.0778,27.0851,152200.0
2012-10-19 10:30:00,37.19,37.23,37.18,37.23,442200.0,27.0851,27.1142,27.0778,27.1142,442200.0
2012-10-19 10:35:00,37.23,37.24,37.21,37.21,92000.0,27.1142,27.1215,27.0996,27.0996,92000.0
2012-10-19 10:40:00,37.22,37.22,37.19,37.21,133000.0,27.1069,27.1069,27.0851,27.0996,133000.0
2012-10-19 10:45:00,37.22,37.24,37.22,37.22,158800.0,27.1069,27.1215,27.1069,27.1069,158800.0
2012-10-19 10:50:00,37.22,37.25,37.22,37.23,270600.0,27.1069,27.1288,27.1069,27.1142,270600.0
2012-10-19 10:55:00,37.23,37.24,37.21,37.21,120400.0,27.1142,27.1215,27.0996,27.0996,120400.0
2012-10-19 11:00:00,37.21,37.22,37.2,37.2,88800.0,27.0996,27.1069,27.0923,27.0923,88800.0
2012-10-19 11:05:00,37.2,37.2,37.1,37.11,226400.0,27.0923,27.0923,27.0195,27.0268,226400.0
2012-10-19 11:10:00,37.12,37.15,37.09,37.14,270700.0,27.0341,27.0559,27.0122,27.0487,270700.0
2012-10-19 11:15:00,37.15,37.21,37.15,37.18,157900.0,27.0559,27.0996,27.0559,27.0778,157900.0
2012-10-19 11:20:00,37.18,37.37,37.16,37.29,7512300.0,27.0778,27.2162,27.0632,27.1579,7512300.0
2012-10-19 11:25:00,37.3,37.32,37.29,37.3,306500.0,27.1652,27.1797,27.1579,27.1652,306500.0
2012-10-19 11:30:00,37.3,37.4,37.3,37.39,259700.0,27.1652,27.238,27.1652,27.2307,259700.0
2012-10-19 11:35:00,37.38,37.42,37.38,37.38,135500.0,27.2234,27.2526,27.2234,27.2234,135500.0
2012-10-19 11:40:00,37.38,37.38,37.29,37.31,632400.0,27.2234,27.2234,27.1579,27.1725,632400.0
2012-10-19 11:45:00,37.31,37.31,37.26,37.26,145700.0,27.1725,27.1725,27.136,27.136,145700.0
2012-10-19 11:50:00,37.26,37.26,37.17,37.18,175800.0,27.136,27.136,27.0705,27.0778,175800.0
2012-10-19 11:55:00,37.17,37.19,37.11,37.19,372600.0,27.0705,27.0851,27.0268,27.0851,372600.0
2012-10-19 12:00:00,37.19,37.21,37.16,37.18,75800.0,27.0851,27.0996,27.0632,27.0778,75800.0
2012-10-19 12:05:00,37.17,37.23,37.16,37.23,403000.0,27.0705,27.1142,27.0632,27.1142,403000.0
2012-10-19 12:10:00,37.23,37.24,37.19,37.2,93900.0,27.1142,27.1215,27.0851,27.0923,93900.0
2012-10-19 12:15:00,37.19,37.19,37.11,37.11,279000.0,27.0851,27.0851,27.0268,27.0268,279000.0
2012-10-19 12:20:00,37.11,37.15,37.09,37.12,265500.0,27.0268,27.0559,27.0122,27.0341,265500.0
2012-10-19 12:25:00,37.14,37.14,37.09,37.12,118600.0,27.0487,27.0487,27.0122,27.0341,118600.0
2012-10-19 12:30:00,37.13,37.14,37.08,37.13,292900.0,27.0414,27.0487,27.005,27.0414,292900.0
2012-10-19 12:35:00,37.13,37.22,37.12,37.2,243900.0,27.0414,27.1069,27.0341,27.0923,243900.0
2012-10-19 12:40:00,37.19,37.21,37.18,37.21,1017400.0,27.0851,27.0996,27.0778,27.0996,1017400.0
2012-10-19 12:45:00,37.21,37.21,37.19,37.19,218700.0,27.0996,27.0996,27.0851,27.0851,218700.0
2012-10-19 12:50:00,37.2,37.2,37.19,37.19,77000.0,27.0923,27.0923,27.0851,27.0851,77000.0
2012-10-19 12:55:00,37.2,37.2,37.16,37.19,161500.0,27.0923,27.0923,27.0632,27.0851,161500.0
2012-10-19 13:00:00,37.19,37.19,37.16,37.18,27900.0,27.0851,27.0851,27.0632,27.0778,27900.0
2012-10-19 13:05:00,37.18,37.2,37.16,37.19,112800.0,27.0778,27.0923,27.0632,27.0851,112800.0
2012-10-19 13:10:00,37.19,37.22,37.19,37.21,45300.0,27.0851,27.1069,27.0851,27.0996,45300.0
2012-10-19 13:15:00,37.22,37.23,37.21,37.21,53000.0,27.1069,27.1142,27.0996,27.0996,53000.0
2012-10-19 13:20:00,37.21,37.23,37.2,37.21,71400.0,27.0996,27.1142,27.0923,27.0996,71400.0
2012-10-19 13:25:00,37.2,37.22,37.19,37.2,43300.0,27.0923,27.1069,27.0851,27.0923,43300.0
2012-10-19 13:30:00,37.2,37.2,37.18,37.19,23400.0,27.0923,27.0923,27.0778,27.0851,23400.0
2012-10-19 13:35:00,37.19,37.2,37.16,37.16,51700.0,27.0851,27.0923,27.0632,27.0632,51700.0
2012-10-19 13:40:00,37.16,37.17,37.13,37.15,61300.0,27.0632,27.0705,27.0414,27.0559,61300.0
2012-10-19 13:45:00,37.16,37.16,37.08,37.09,79200.0,27.0632,27.0632,27.005,27.0122,79200.0
2012-10-19 13:50:00,37.08,37.12,37.07,37.11,74400.0,27.005,27.0341,26.9977,27.0268,74400.0
2012-10-19 13:55:00,37.12,37.14,37.08,37.14,247900.0,27.0341,27.0487,27.005,27.0487,247900.0
2012-10-19 14:00:00,37.14,37.16,37.13,37.16,135600.0,27.0487,27.0632,27.0414,27.0632,135600.0
2012-10-19 14:05:00,37.17,37.18,37.16,37.16,55600.0,27.0705,27.0778,27.0632,27.0632,55600.0
2012-10-19 14:10:00,37.17,37.17,37.13,37.14,193400.0,27.0705,27.0705,27.0414,27.0487,193400.0
2012-10-19 14:15:00,37.14,37.15,37.09,37.09,336300.0,27.0487,27.0559,27.0122,27.0122,336300.0
2012-10-19 14:20:00,37.1,37.12,37.09,37.12,71900.0,27.0195,27.0341,27.0122,27.0341,71900.0
2012-10-19 14:25:00,37.12,37.13,37.06,37.08,157000.0,27.0341,27.0414,26.9904,27.005,157000.0
2012-10-19 14:30:00,37.08,37.13,37.08,37.11,128300.0,27.005,27.0414,27.005,27.0268,128300.0
2012-10-19 14:35:00,37.12,37.13,37.1,37.12,97400.0,27.0341,27.0414,27.0195,27.0341,97400.0
2012-10-19 14:40:00,37.11,37.11,37.06,37.1,77100.0,27.0268,27.0268,26.9904,27.0195,77100.0
2012-10-19 14:45:00,37.1,37.11,37.06,37.08,1084200.0,27.0195,27.0268,26.9904,27.005,1084200.0
2012-10-19 14:50:00,37.08,37.08,37.05,37.06,103900.0,27.005,27.005,26.9831,26.9904,103900.0
2012-10-19 14:55:00,37.05,37.13,37.03,37.11,83400.0,26.9831,27.0414,26.9685,27.0268,83400.0
2012-10-19 15:00:00,37.11,37.12,37.1,37.11,168500.0,27.0268,27.0341,27.0195,27.0268,168500.0
2012-10-19 15:05:00,37.11,37.12,37.1,37.1,50100.0,27.0268,27.0341,27.0195,27.0195,50100.0
2012-10-19 15:10:00,37.11,37.12,37.1,37.11,70300.0,27.0268,27.0341,27.0195,27.0268,70300.0
2012-10-19 15:15:00,37.11,37.13,37.1,37.12,65500.0,27.0268,27.0414,27.0195,27.0341,65500.0
2012-10-19 15:20:00,37.13,37.2,37.12,37.2,160800.0,27.0414,27.0923,27.0341,27.0923,160800.0
2012-10-19 15:25:00,37.2,37.25,37.2,37.2,850200.0,27.0923,27.1288,27.0923,27.0923,850200.0
2012-10-19 15:30:00,37.2,37.2,37.16,37.19,133400.0,27.0923,27.0923,27.0632,27.0851,133400.0
2012-10-19 15:35:00,37.2,37.21,37.15,37.18,1017600.0,27.0923,27.0996,27.0559,27.0778,1017600.0
2012-10-19 15:40:00,37.17,37.19,37.16,37.18,299400.0,27.0705,27.0851,27.0632,27.0778,299400.0
2012-10-19 15:45:00,37.18,37.22,37.17,37.2,414500.0,27.0778,27.1069,27.0705,27.0923,414500.0
2012-10-19 15:50:00,37.2,37.21,37.18,37.19,233500.0,27.0923,27.0996,27.0778,27.0851,233500.0
2012-10-19 15:55:00,37.19,37.19,37.11,37.14,795600.0,27.0851,27.0851,27.0268,27.0487,795600.0
2012-10-22 09:30:00,37.69,37.8,37.66,37.67,893300.0,27.4492,27.5293,27.4274,27.4346,893300.0
2012-10-22 09:35:00,37.67,37.74,37.65,37.7,893600.0,27.4346,27.4856,27.4201,27.4565,893600.0
2012-10-22 09:40:00,37.7,37.73,37.69,37.7,720700.0,27.4565,27.4783,27.4492,27.4565,720700.0
2012-10-22 09:45:00,37.71,37.72,37.67,37.7,425500.0,27.4638,27.4711,27.4346,27.4565,425500.0
2012-10-22 09:50:00,37.71,37.72,37.66,37.68,405700.0,27.4638,27.4711,27.4274,27.4419,405700.0
2012-10-22 09:55:00,37.68,37.75,37.68,37.75,402900.0,27.4419,27.4929,27.4419,27.4929,402900.0
2012-10-22 10:00:00,37.75,37.8,37.72,37.78,308800.0,27.4929,27.5293,27.4711,27.5148,308800.0
2012-10-22 10:05:00,37.78,37.8,37.76,37.79,193400.0,27.5148,27.5293,27.5002,27.522,193400.0
2012-10-22 10:10:00,37.79,37.81,37.77,37.79,232800.0,27.522,27.5366,27.5075,27.522,232800.0
2012-10-22 10:15:00,37.8,37.82,37.75,37.77,322200.0,27.5293,27.5439,27.4929,27.5075,322200.0
2012-10-22 10:20:00,37.77,37.8,37.76,37.76,79400.0,27.5075,27.5293,27.5002,27.5002,79400.0
2012-10-22 10:25:00,37.76,37.82,37.75,37.81,184400.0,27.5002,27.5439,27.4929,27.5366,184400.0
2012-10-22 10:30:00,37.81,37.81,37.72,37.74,86300.0,27.5366,27.5366,27.4711,27.4856,86300.0
2012-10-22 10:35:00,37.75,37.76,37.69,37.7,67500.0,27.4929,27.5002,27.4492,27.4565,67500.0
2012-10-22 10:40:00,37.7,37.7,37.67,37.69,93700.0,27.4565,27.4565,27.4346,27.4492,93700.0
2012-10-22 10:45:00,37.68,37.71,37.65,37.69,201100.0,27.4419,27.4638,27.4201,27.4492,201100.0
2012-10-22 10:50:00,37.69,37.72,37.69,37.7,126100.0,27.4492,27.4711,27.4492,27.4565,126100.0
2012-10-22 10:55:00,37.7,37.7,37.67,37.67,89900.0,27.4565,27.4565,27.4346,27.4346,89900.0
2012-10-22 11:00:00,37.68,37.7,37.67,37.7,89400.0,27.4419,27.4565,27.4346,27.4565,89400.0
2012-10-22 11:05:00,37.7,37.71,37.7,37.7,45500.0,27.4565,27.4638,27.4565,27.4565,45500.0
2012-10-22 11:10:00,37.7,37.72,37.67,37.67,77000.0,27.4565,27.4711,27.4346,27.4346,77000.0
2012-10-22 11:15:00,37.67,37.68,37.6,37.61,88200.0,27.4346,27.4419,27.3837,27.3909,88200.0
2012-10-22 11:20:00,37.6,37.61,37.51,37.53,524300.0,27.3837,27.3909,27.3181,27.3327,524300.0
2012-10-22 11:25:00,37.53,37.6,37.53,37.59,97500.0,27.3327,27.3837,27.3327,27.3764,97500.0
2012-10-22 11:30:00,37.6,37.61,37.59,37.6,64200.0,27.3837,27.3909,27.3764,27.3837,64200.0
2012-10-22 11:35:00,37.6,37.62,37.59,37.59,35400.0,27.3837,27.3982,27.3764,27.3764,35400.0
2012-10-22 11:40:00,37.59,37.68,37.59,37.66,76300.0,27.3764,27.4419,27.3764,27.4274,76300.0
2012-10-22 11:45:00,37.66,37.72,37.66,37.71,150200.0,27.4274,27.4711,27.4274,27.4638,150200.0
2012-10-22 11:50:00,37.71,37.72,37.68,37.68,19500.0,27.4638,27.4711,27.4419,27.4419,19500.0
2012-10-22 11:55:00,37.68,37.68,37.67,37.68,24900.0,27.4419,27.4419,27.4346,27.4419,24900.0
2012-10-22 12:00:00,37.68,37.68,37.58,37.58,220300.0,27.4419,27.4419,27.3691,27.3691,220300.0
2012-10-22 12:05:00,37.58,37.64,37.56,37.62,69900.0,27.3691,27.4128,27.3545,27.3982,69900.0
2012-10-22 12:10:00,37.63,37.67,37.62,37.63,257000.0,27.4055,27.4346,27.3982,27.4055,257000.0
2012-10-22 12:15:00,37.62,37.65,37.62,37.62,84700.0,27.3982,27.4201,27.3982,27.3982,84700.0
2012-10-22 12:20:00,37.62,37.64,37.62,37.63,23000.0,27.3982,27.4128,27.3982,27.4055,23000.0
2012-10-22 12:25:00,37.62,37.63,37.61,37.61,31300.0,27.3982,27.4055,27.3909,27.3909,31300.0
2012-10-22 12:30:00,37.61,37.63,37.61,37.61,19000.0,27.3909,27.4055,27.3909,27.3909,19000.0
2012-10-22 12:35:00,37.61,37.62,37.59,37.61,44000.0,27.3909,27.3982,27.3764,27.3909,44000.0
2012-10-22 12:40:00,37.61,37.61,37.6,37.61,35000.0,27.3909,27.3909,27.3837,27.3909,35000.0
2012-10-22 12:45:00,37.61,37.64,37.6,37.63,81100.0,27.3909,27.4128,27.3837,27.4055,81100.0
2012-10-22 12:50:00,37.64,37.64,37.61,37.63,76100.0,27.4128,27.4128,27.3909,27.4055,76100.0
2012-10-22 12:55:00,37.63,37.66,37.62,37.64,156100.0,27.4055,27.4274,27.3982,27.4128,156100.0
2012-10-22 13:00:00,37.65,37.66,37.64,37.66,133800.0,27.4201,27.4274,27.4128,27.4274,133800.0
2012-10-22 13:05:00,37.66,37.66,37.6,37.61,149300.0,27.4274,27.4274,27.3837,27.3909,149300.0
2012-10-22 13:10:00,37.62,37.62,37.54,37.55,114000.0,27.3982,27.3982,27.34,27.3472,114000.0
2012-10-22 13:15:00,37.55,37.56,37.53,37.55,82700.0,27.3472,27.3545,27.3327,27.3472,82700.0
2012-10-22 13:20:00,37.55,37.56,37.51,37.55,60500.0,27.3472,27.3545,27.3181,27.3472,60500.0
2012-10-22 13:25:00,37.55,37.56,37.51,37.52,79200.0,27.3472,27.3545,27.3181,27.3254,79200.0
2012-10-22 13:30:00,37.51,37.54,37.51,37.53,54600.0,27.3181,27.34,27.3181,27.3327,54600.0
2012-10-22 13:35:00,37.53,37.54,37.5,37.5,48700.0,27.3327,27.34,27.3108,27.3108,48700.0
2012-10-22 13:40:00,37.51,37.51,37.43,37.5,253400.0,27.3181,27.3181,27.2599,27.3108,253400.0
2012-10-22 13:45:00,37.49,37.5,37.44,37.48,161500.0,27.3036,27.3108,27.2671,27.2963,161500.0
2012-10-22 13:50:00,37.48,37.52,37.47,37.52,39100.0,27.2963,27.3254,27.289,27.3254,39100.0
2012-10-22 13:55:00,37.51,37.52,37.48,37.49,62800.0,27.3181,27.3254,27.2963,27.3036,62800.0
2012-10-22 14:00:00,37.48,37.49,37.44,37.45,190500.0,27.2963,27.3036,27.2671,27.2744,190500.0
2012-10-22 14:05:00,37.46,37.48,37.45,37.48,26200.0,27.2817,27.2963,27.2744,27.2963,26200.0
2012-10-22 14:10:00,37.48,37.49,37.47,37.49,63600.0,27.2963,27.3036,27.289,27.3036,63600.0
2012-10-22 14:15:00,37.5,37.54,37.5,37.5,123200.0,27.3108,27.34,27.3108,27.3108,123200.0
2012-10-22 14:20:00,37.5,37.54,37.48,37.49,205400.0,27.3108,27.34,27.2963,27.3036,205400.0
2012-10-22 14:25:00,37.49,37.49,37.45,37.47,86300.0,27.3036,27.3036,27.2744,27.289,86300.0
2012-10-22 14:30:00,37.47,37.49,37.44,37.46,177300.0,27.289,27.3036,27.2671,27.2817,177300.0
2012-10-22 14:35:00,37.47,37.48,37.43,37.44,107200.0,27.289,27.2963,27.2599,27.2671,107200.0
2012-10-22 14:40:00,37.44,37.47,37.44,37.44,112800.0,27.2671,27.289,27.2671,27.2671,112800.0
2012-10-22 14:45:00,37.43,37.46,37.38,37.44,332600.0,27.2599,27.2817,27.2234,27.2671,332600.0
2012-10-22 14:50:00,37.43,37.46,37.43,37.46,56900.0,27.2599,27.2817,27.2599,27.2817,56900.0
2012-10-22 14:55:00,37.46,37.46,37.45,37.45,56400.0,27.2817,27.2817,27.2744,27.2744,56400.0
2012-10-22 15:00:00,37.45,37.46,37.4,37.43,115300.0,27.2744,27.2817,27.238,27.2599,115300.0
2012-10-22 15:05:00,37.43,37.45,37.43,37.45,23700.0,27.2599,27.2744,27.2599,27.2744,23700.0
2012-10-22 15:10:00,37.45,37.55,37.45,37.52,102500.0,27.2744,27.3472,27.2744,27.3254,102500.0
2012-10-22 15:15:00,37.52,37.53,37.5,37.51,45900.0,27.3254,27.3327,27.3108,27.3181,45900.0
2012-10-22 15:20:00,37.52,37.52,37.5,37.51,47700.0,27.3254,27.3254,27.3108,27.3181,47700.0
2012-10-22 15:25:00,37.51,37.55,37.51,37.55,58700.0,27.3181,27.3472,27.3181,27.3472,58700.0
2012-10-22 15:30:00,37.55,37.55,37.53,37.54,95200.0,27.3472,27.3472,27.3327,27.34,95200.0
2012-10-22 15:35:00,37.55,37.57,37.54,37.55,66200.0,27.3472,27.3618,27.34,27.3472,66200.0
2012-10-22 15:40:00,37.55,37.56,37.49,37.52,205700.0,27.3472,27.3545,27.3036,27.3254,205700.0
2012-10-22 15:45:00,37.52,37.56,37.52,37.55,189300.0,27.3254,27.3545,27.3254,27.3472,189300.0
2012-10-22 15:50:00,37.55,37.6,37.55,37.6,509400.0,27.3472,27.3837,27.3472,27.3837,509400.0
2012-10-22 15:55:00,37.6,37.67,37.6,37.66,927400.0,27.3837,27.4346,27.3837,27.4274,927400.0
2012-10-23 09:30:00,37.19,37.23,37.11,37.13,514000.0,27.0851,27.1142,27.0268,27.0414,514000.0
2012-10-23 09:35:00,37.14,37.14,37.0,37.04,409800.0,27.0487,27.0487,26.9467,26.9758,409800.0
2012-10-23 09:40:00,37.04,37.06,36.92,37.0,689200.0,26.9758,26.9904,26.8884,26.9467,689200.0
2012-10-23 09:45:00,36.99,37.06,36.97,37.06,453400.0,26.9394,26.9904,26.9248,26.9904,453400.0
2012-10-23 09:50:00,37.07,37.07,37.02,37.06,325500.0,26.9977,26.9977,26.9613,26.9904,325500.0
2012-10-23 09:55:00,37.05,37.08,37.02,37.05,293400.0,26.9831,27.005,26.9613,26.9831,293400.0
2012-10-23 10:00:00,37.05,37.09,37.04,37.06,229600.0,26.9831,27.0122,26.9758,26.9904,229600.0
2012-10-23 10:05:00,37.06,37.07,37.02,37.02,168200.0,26.9904,26.9977,26.9613,26.9613,168200.0
2012-10-23 10:10:00,37.02,37.05,37.0,37.04,242600.0,26.9613,26.9831,26.9467,26.9758,242600.0
2012-10-23 10:15:00,37.04,37.05,36.92,36.94,453600.0,26.9758,26.9831,26.8884,26.903,453600.0
2012-10-23 10:20:00,36.94,36.99,36.89,36.9,241400.0,26.903,26.9394,26.8666,26.8739,241400.0
2012-10-23 10:25:00,36.9,36.93,36.87,36.93,345500.0,26.8739,26.8957,26.852,26.8957,345500.0
2012-10-23 10:30:00,36.93,36.93,36.83,36.84,447400.0,26.8957,26.8957,26.8229,26.8302,447400.0
2012-10-23 10:35:00,36.84,36.87,36.8,36.82,615200.0,26.8302,26.852,26.801,26.8156,615200.0
2012-10-23 10:40:00,36.81,36.86,36.8,36.85,458000.0,26.8083,26.8447,26.801,26.8374,458000.0
2012-10-23 10:45:00,36.85,36.89,36.84,36.89,420000.0,26.8374,26.8666,26.8302,26.8666,420000.0
2012-10-23 10:50:00,36.88,36.93,36.87,36.89,625700.0,26.8593,26.8957,26.852,26.8666,625700.0
2012-10-23 10:55:00,36.89,36.92,36.88,36.91,264400.0,26.8666,26.8884,26.8593,26.8811,264400.0
2012-10-23 11:00:00,36.91,36.97,36.9,36.92,488300.0,26.8811,26.9248,26.8739,26.8884,488300.0
2012-10-23 11:05:00,36.92,36.93,36.87,36.88,225200.0,26.8884,26.8957,26.852,26.8593,225200.0
2012-10-23 11:10:00,36.87,36.89,36.85,36.87,267300.0,26.852,26.8666,26.8374,26.852,267300.0
2012-10-23 11:15:00,36.87,36.89,36.87,36.88,193500.0,26.852,26.8666,26.852,26.8593,193500.0
2012-10-23 11:20:00,36.88,36.89,36.85,36.86,314500.0,26.8593,26.8666,26.8374,26.8447,314500.0
2012-10-23 11:25:00,36.87,36.91,36.87,36.9,124100.0,26.852,26.8811,26.852,26.8739,124100.0
2012-10-23 11:30:00,36.89,36.9,36.82,36.86,357700.0,26.8666,26.8739,26.8156,26.8447,357700.0
2012-10-23 11:35:00,36.86,36.91,36.86,36.89,348700.0,26.8447,26.8811,26.8447,26.8666,348700.0
2012-10-23 11:40:00,36.89,36.9,36.86,36.87,77900.0,26.8666,26.8739,26.8447,26.852,77900.0
2012-10-23 11:45:00,36.88,36.93,36.87,36.91,52200.0,26.8593,26.8957,26.852,26.8811,52200.0
2012-10-23 11:50:00,36.91,36.93,36.91,36.93,42700.0,26.8811,26.8957,26.8811,26.8957,42700.0
2012-10-23 11:55:00,36.93,36.93,36.91,36.93,48100.0,26.8957,26.8957,26.8811,26.8957,48100.0
2012-10-23 12:00:00,36.93,36.94,36.89,36.89,106200.0,26.8957,26.903,26.8666,26.8666,106200.0
2012-10-23 12:05:00,36.9,36.92,36.9,36.9,56000.0,26.8739,26.8884,26.8739,26.8739,56000.0
2012-10-23 12:10:00,36.91,36.94,36.89,36.93,69600.0,26.8811,26.903,26.8666,26.8957,69600.0
2012-10-23 12:15:00,36.93,36.98,36.92,36.98,133300.0,26.8957,26.9321,26.8884,26.9321,133300.0
2012-10-23 12:20:00,36.98,36.98,36.93,36.95,70600.0,26.9321,26.9321,26.8957,26.9103,70600.0
2012-10-23 12:25:00,36.94,36.95,36.93,36.93,25100.0,26.903,26.9103,26.8957,26.8957,25100.0
2012-10-23 12:30:00,36.94,36.95,36.94,36.95,20200.0,26.903,26.9103,26.903,26.9103,20200.0
2012-10-23 12:35:00,36.95,36.99,36.94,36.96,94300.0,26.9103,26.9394,26.903,26.9176,94300.0
2012-10-23 12:40:00,36.96,37.01,36.96,37.01,76300.0,26.9176,26.954,26.9176,26.954,76300.0
2012-10-23 12:45:00,37.01,37.03,36.98,36.99,137400.0,26.954,26.9685,26.9321,26.9394,137400.0
2012-10-23 12:50:00,37.0,37.01,36.97,36.98,58300.0,26.9467,26.954,26.9248,26.9321,58300.0
2012-10-23 12:55:00,36.98,37.02,36.98,37.02,210700.0,26.9321,26.9613,26.9321,26.9613,210700.0
2012-10-23 13:00:00,37.02,37.07,37.01,37.04,141000.0,26.9613,26.9977,26.954,26.9758,141000.0
2012-10-23 13:05:00,37.04,37.05,37.02,37.05,94700.0,26.9758,26.9831,26.9613,26.9831,94700.0
2012-10-23 13:10:00,37.05,37.08,37.04,37.08,97400.0,26.9831,27.005,26.9758,27.005,97400.0
2012-10-23 13:15:00,37.08,37.1,36.99,36.99,246300.0,27.005,27.0195,26.9394,26.9394,246300.0
2012-10-23 13:20:00,36.99,37.02,36.96,37.01,207300.0,26.9394,26.9613,26.9176,26.954,207300.0
2012-10-23 13:25:00,37.01,37.07,37.01,37.05,308600.0,26.954,26.9977,26.954,26.9831,308600.0
2012-10-23 13:30:00,37.05,37.09,37.05,37.09,157300.0,26.9831,27.0122,26.9831,27.0122,157300.0
2012-10-23 13:35:00,37.09,37.09,37.05,37.06,60900.0,27.0122,27.0122,26.9831,26.9904,60900.0
2012-10-23 13:40:00,37.05,37.07,37.04,37.05,35800.0,26.9831,26.9977,26.9758,26.9831,35800.0
2012-10-23 13:45:00,37.04,37.05,37.0,37.02,66600.0,26.9758,26.9831,26.9467,26.9613,66600.0
2012-10-23 13:50:00,37.03,37.06,37.01,37.05,30700.0,26.9685,26.9904,26.954,26.9831,30700.0
2012-10-23 13:55:00,37.06,37.08,37.03,37.07,42300.0,26.9904,27.005,26.9685,26.9977,42300.0
2012-10-23 14:00:00,37.07,37.13,37.07,37.09,143300.0,26.9977,27.0414,26.9977,27.0122,143300.0
2012-10-23 14:05:00,37.09,37.1,37.01,37.01,152400.0,27.0122,27.0195,26.954,26.954,152400.0
2012-10-23 14:10:00,37.02,37.03,36.95,36.96,190100.0,26.9613,26.9685,26.9103,26.9176,190100.0
2012-10-23 14:15:00,36.97,37.02,36.97,36.99,210900.0,26.9248,26.9613,26.9248,26.9394,210900.0
2012-10-23 14:20:00,37.0,37.03,36.97,37.02,56900.0,26.9467,26.9685,26.9248,26.9613,56900.0
2012-10-23 14:25:00,37.03,37.05,37.0,37.01,110300.0,26.9685,26.9831,26.9467,26.954,110300.0
2012-10-23 14:30:00,37.01,37.01,36.96,36.99,29400.0,26.954,26.954,26.9176,26.9394,29400.0
2012-10-23 14:35:00,36.99,37.07,36.98,37.05,46600.0,26.9394,26.9977,26.9321,26.9831,46600.0
2012-10-23 14:40:00,37.06,37.07,37.03,37.06,76500.0,26.9904,26.9977,26.9685,26.9904,76500.0
2012-10-23 14:45:00,37.06,37.11,37.05,37.11,73600.0,26.9904,27.0268,26.9831,27.0268,73600.0
2012-10-23 14:50:00,37.1,37.11,37.08,37.1,93600.0,27.0195,27.0268,27.005,27.0195,93600.0
2012-10-23 14:55:00,37.1,37.13,37.09,37.13,106100.0,27.0195,27.0414,27.0122,27.0414,106100.0
2012-10-23 15:00:00,37.13,37.18,37.12,37.14,132200.0,27.0414,27.0778,27.0341,27.0487,132200.0
2012-10-23 15:05:00,37.14,37.15,37.1,37.13,108400.0,27.0487,27.0559,27.0195,27.0414,108400.0
2012-10-23 15:10:00,37.12,37.14,37.09,37.09,173500.0,27.0341,27.0487,27.0122,27.0122,173500.0
2012-10-23 15:15:00,37.08,37.11,37.08,37.1,236400.0,27.005,27.0268,27.005,27.0195,236400.0
2012-10-23 15:20:00,37.1,37.15,37.1,37.13,169300.0,27.0195,27.0559,27.0195,27.0414,169300.0
2012-10-23 15:25:00,37.14,37.15,37.08,37.09,110500.0,27.0487,27.0559,27.005,27.0122,110500.0
2012-10-23 15:30:00,37.08,37.1,37.04,37.05,95400.0,27.005,27.0195,26.9758,26.9831,95400.0
2012-10-23 15:35:00,37.05,37.07,37.01,37.02,221600.0,26.9831,26.9977,26.954,26.9613,221600.0
2012-10-23 15:40:00,37.03,37.03,36.99,37.0,259500.0,26.9685,26.9685,26.9394,26.9467,259500.0
2012-10-23 15:45:00,37.01,37.04,36.97,37.0,391900.0,26.954,26.9758,26.9248,26.9467,391900.0
2012-10-23 15:50:00,37.0,37.05,36.99,37.03,631100.0,26.9467,26.9831,26.9394,26.9685,631100.0
2012-10-23 15:55:00,37.03,37.04,36.99,36.99,785100.0,26.9685,26.9758,26.9394,26.9394,785100.0
2012-10-24 09:30:00,37.53,37.56,37.49,37.54,351600.0,27.3327,27.3545,27.3036,27.34,351600.0
2012-10-24 09:35:00,37.54,37.56,37.45,37.49,454600.0,27.34,27.3545,27.2744,27.3036,454600.0
2012-10-24 09:40:00,37.48,37.5,37.42,37.43,199900.0,27.2963,27.3108,27.2526,27.2599,199900.0
2012-10-24 09:45:00,37.44,37.46,37.37,37.37,309400.0,27.2671,27.2817,27.2162,27.2162,309400.0
2012-10-24 09:50:00,37.37,37.42,37.37,37.39,214600.0,27.2162,27.2526,27.2162,27.2307,214600.0
2012-10-24 09:55:00,37.39,37.44,37.39,37.43,106300.0,27.2307,27.2671,27.2307,27.2599,106300.0
2012-10-24 10:00:00,37.43,37.45,37.36,37.37,223500.0,27.2599,27.2744,27.2089,27.2162,223500.0
2012-10-24 10:05:00,37.37,37.38,37.3,37.31,281000.0,27.2162,27.2234,27.1652,27.1725,281000.0
2012-10-24 10:10:00,37.3,37.34,37.3,37.33,120900.0,27.1652,27.1943,27.1652,27.187,120900.0
2012-10-24 10:15:00,37.33,37.39,37.33,37.36,122200.0,27.187,27.2307,27.187,27.2089,122200.0
2012-10-24 10:20:00,37.36,37.39,37.33,37.34,124300.0,27.2089,27.2307,27.187,27.1943,124300.0
2012-10-24 10:25:00,37.34,37.38,37.34,37.34,71500.0,27.1943,27.2234,27.1943,27.1943,71500.0
2012-10-24 10:30:00,37.34,37.41,37.32,37.39,184600.0,27.1943,27.2453,27.1797,27.2307,184600.0
2012-10-24 10:35:00,37.4,37.4,37.35,37.39,92800.0,27.238,27.238,27.2016,27.2307,92800.0
2012-10-24 10:40:00,37.39,37.4,37.36,37.39,166800.0,27.2307,27.238,27.2089,27.2307,166800.0
2012-10-24 10:45:00,37.39,37.41,37.38,37.39,71500.0,27.2307,27.2453,27.2234,27.2307,71500.0
2012-10-24 10:50:00,37.39,37.4,37.36,37.36,83400.0,27.2307,27.238,27.2089,27.2089,83400.0
2012-10-24 10:55:00,37.37,37.37,37.34,37.34,119600.0,27.2162,27.2162,27.1943,27.1943,119600.0
2012-10-24 11:00:00,37.34,37.4,37.34,37.38,74200.0,27.1943,27.238,27.1943,27.2234,74200.0
2012-10-24 11:05:00,37.38,37.38,37.33,37.35,92700.0,27.2234,27.2234,27.187,27.2016,92700.0
2012-10-24 11:10:00,37.34,37.39,37.34,37.35,140200.0,27.1943,27.2307,27.1943,27.2016,140200.0
2012-10-24 11:15:00,37.34,37.37,37.34,37.36,64400.0,27.1943,27.2162,27.1943,27.2089,64400.0
2012-10-24 11:20:00,37.37,37.37,37.33,37.35,75100.0,27.2162,27.2162,27.187,27.2016,75100.0
2012-10-24 11:25:00,37.35,37.35,37.33,37.35,78300.0,27.2016,27.2016,27.187,27.2016,78300.0
2012-10-24 11:30:00,37.35,37.37,37.33,37.35,132700.0,27.2016,27.2162,27.187,27.2016,132700.0
2012-10-24 11:35:00,37.34,37.35,37.3,37.32,58300.0,27.1943,27.2016,27.1652,27.1797,58300.0
2012-10-24 11:40:00,37.32,37.34,37.32,37.33,44800.0,27.1797,27.1943,27.1797,27.187,44800.0
2012-10-24 11:45:00,37.32,37.32,37.27,37.27,61600.0,27.1797,27.1797,27.1433,27.1433,61600.0
2012-10-24 11:50:00,37.28,37.31,37.27,37.3,141800.0,27.1506,27.1725,27.1433,27.1652,141800.0
2012-10-24 11:55:00,37.3,37.31,37.28,37.28,15800.0,27.1652,27.1725,27.1506,27.1506,15800.0
2012-10-24 12:00:00,37.28,37.32,37.27,37.31,54600.0,27.1506,27.1797,27.1433,27.1725,54600.0
2012-10-24 12:05:00,37.31,37.32,37.28,37.29,18400.0,27.1725,27.1797,27.1506,27.1579,18400.0
2012-10-24 12:10:00,37.28,37.31,37.26,37.3,101300.0,27.1506,27.1725,27.136,27.1652,101300.0
2012-10-24 12:15:00,37.3,37.3,37.28,37.29,115700.0,27.1652,27.1652,27.1506,27.1579,115700.0
2012-10-24 12:20:00,37.29,37.3,37.28,37.3,32900.0,27.1579,27.1652,27.1506,27.1652,32900.0
2012-10-24 12:25:00,37.3,37.31,37.27,37.31,33900.0,27.1652,27.1725,27.1433,27.1725,33900.0
2012-10-24 12:30:00,37.31,37.36,37.31,37.35,35400.0,27.1725,27.2089,27.1725,27.2016,35400.0
2012-10-24 12:35:00,37.35,37.38,37.35,37.36,46100.0,27.2016,27.2234,27.2016,27.2089,46100.0
2012-10-24 12:40:00,37.37,37.38,37.35,37.37,84000.0,27.2162,27.2234,27.2016,27.2162,84000.0
2012-10-24 12:45:00,37.38,37.39,37.35,37.38,81500.0,27.2234,27.2307,27.2016,27.2234,81500.0
2012-10-24 12:50:00,37.39,37.39,37.38,37.38,26400.0,27.2307,27.2307,27.2234,27.2234,26400.0
2012-10-24 12:55:00,37.39,37.41,37.38,37.4,37800.0,27.2307,27.2453,27.2234,27.238,37800.0
2012-10-24 13:00:00,37.41,37.41,37.39,37.39,43200.0,27.2453,27.2453,27.2307,27.2307,43200.0
2012-10-24 13:05:00,37.39,37.4,37.38,37.38,17900.0,27.2307,27.238,27.2234,27.2234,17900.0
2012-10-24 13:10:00,37.39,37.39,37.36,37.36,37700.0,27.2307,27.2307,27.2089,27.2089,37700.0
2012-10-24 13:15:00,37.35,37.36,37.35,37.36,27000.0,27.2016,27.2089,27.2016,27.2089,27000.0
2012-10-24 13:20:00,37.35,37.36,37.35,37.36,23500.0,27.2016,27.2089,27.2016,27.2089,23500.0
2012-10-24 13:25:00,37.36,37.39,37.36,37.39,80900.0,27.2089,27.2307,27.2089,27.2307,80900.0
2012-10-24 13:30:00,37.38,37.39,37.35,37.35,87700.0,27.2234,27.2307,27.2016,27.2016,87700.0
2012-10-24 13:35:00,37.35,37.37,37.35,37.37,57700.0,27.2016,27.2162,27.2016,27.2162,57700.0
2012-10-24 13:40:00,37.37,37.37,37.35,37.35,26200.0,27.2162,27.2162,27.2016,27.2016,26200.0
2012-10-24 13:45:00,37.35,37.37,37.35,37.37,31700.0,27.2016,27.2162,27.2016,27.2162,31700.0
2012-10-24 13:50:00,37.36,37.37,37.36,37.37,14300.0,27.2089,27.2162,27.2089,27.2162,14300.0
2012-10-24 13:55:00,37.36,37.39,37.36,37.38,77200.0,27.2089,27.2307,27.2089,27.2234,77200.0
2012-10-24 14:00:00,37.38,37.39,37.38,37.39,30400.0,27.2234,27.2307,27.2234,27.2307,30400.0
2012-10-24 14:05:00,37.39,37.39,37.37,37.37,77800.0,27.2307,27.2307,27.2162,27.2162,77800.0
2012-10-24 14:10:00,37.37,37.37,37.33,37.36,109900.0,27.2162,27.2162,27.187,27.2089,109900.0
2012-10-24 14:15:00,37.36,37.36,37.23,37.31,138100.0,27.2089,27.2089,27.1142,27.1725,138100.0
2012-10-24 14:20:00,37.3,37.34,37.27,37.3,64400.0,27.1652,27.1943,27.1433,27.1652,64400.0
2012-10-24 14:25:00,37.31,37.42,37.31,37.4,119300.0,27.1725,27.2526,27.1725,27.238,119300.0
2012-10-24 14:30:00,37.41,37.42,37.36,37.39,250700.0,27.2453,27.2526,27.2089,27.2307,250700.0
2012-10-24 14:35:00,37.39,37.39,37.32,37.33,61500.0,27.2307,27.2307,27.1797,27.187,61500.0
2012-10-24 14:40:00,37.33,37.36,37.3,37.34,59200.0,27.187,27.2089,27.1652,27.1943,59200.0
2012-10-24 14:45:00,37.35,37.36,37.3,37.32,66200.0,27.2016,27.2089,27.1652,27.1797,66200.0
2012-10-24 14:50:00,37.32,37.36,37.31,37.34,142400.0,27.1797,27.2089,27.1725,27.1943,142400.0
2012-10-24 14:55:00,37.34,37.37,37.33,37.34,117300.0,27.1943,27.2162,27.187,27.1943,117300.0
2012-10-24 15:00:00,37.33,37.35,37.27,37.29,136700.0,27.187,27.2016,27.1433,27.1579,136700.0
2012-10-24 15:05:00,37.28,37.28,37.25,37.25,173600.0,27.1506,27.1506,27.1288,27.1288,173600.0
2012-10-24 15:10:00,37.25,37.27,37.22,37.23,146700.0,27.1288,27.1433,27.1069,27.1142,146700.0
2012-10-24 15:15:00,37.23,37.25,37.22,37.24,116900.0,27.1142,27.1288,27.1069,27.1215,116900.0
2012-10-24 15:20:00,37.24,37.25,37.19,37.2,228100.0,27.1215,27.1288,27.0851,27.0923,228100.0
2012-10-24 15:25:00,37.2,37.28,37.19,37.28,190100.0,27.0923,27.1506,27.0851,27.1506,190100.0
2012-10-24 15:30:00,37.27,37.28,37.22,37.22,84000.0,27.1433,27.1506,27.1069,27.1069,84000.0
2012-10-24 15:35:00,37.22,37.25,37.2,37.2,186300.0,27.1069,27.1288,27.0923,27.0923,186300.0
2012-10-24 15:40:00,37.2,37.22,37.18,37.19,226400.0,27.0923,27.1069,27.0778,27.0851,226400.0
2012-10-24 15:45:00,37.2,37.24,37.19,37.24,224000.0,27.0923,27.1215,27.0851,27.1215,224000.0
2012-10-24 15:50:00,37.23,37.25,37.22,37.24,364200.0,27.1142,27.1288,27.1069,27.1215,364200.0
2012-10-24 15:55:00,37.24,37.25,37.2,37.21,628400.0,27.1215,27.1288,27.0923,27.0996,628400.0
2012-10-25 09:30:00,37.55,37.55,37.46,37.48,520000.0,27.3472,27.3472,27.2817,27.2963,520000.0
2012-10-25 09:35:00,37.47,37.52,37.44,37.44,363500.0,27.289,27.3254,27.2671,27.2671,363500.0
2012-10-25 09:40:00,37.44,37.54,37.41,37.54,275400.0,27.2671,27.34,27.2453,27.34,275400.0
2012-10-25 09:45:00,37.53,37.54,37.48,37.5,474300.0,27.3327,27.34,27.2963,27.3108,474300.0
2012-10-25 09:50:00,37.5,37.5,37.46,37.47,133600.0,27.3108,27.3108,27.2817,27.289,133600.0
2012-10-25 09:55:00,37.47,37.52,37.46,37.52,155000.0,27.289,27.3254,27.2817,27.3254,155000.0
2012-10-25 10:00:00,37.52,37.52,37.44,37.52,280700.0,27.3254,27.3254,27.2671,27.3254,280700.0
2012-10-25 10:05:00,37.52,37.55,37.51,37.54,219900.0,27.3254,27.3472,27.3181,27.34,219900.0
2012-10-25 10:10:00,37.55,37.57,37.54,37.55,170900.0,27.3472,27.3618,27.34,27.3472,170900.0
2012-10-25 10:15:00,37.54,37.59,37.53,37.59,396600.0,27.34,27.3764,27.3327,27.3764,396600.0
2012-10-25 10:20:00,37.59,37.62,37.59,37.62,342700.0,27.3764,27.3982,27.3764,27.3982,342700.0
2012-10-25 10:25:00,37.61,37.62,37.55,37.58,436400.0,27.3909,27.3982,27.3472,27.3691,436400.0
2012-10-25 10:30:00,37.58,37.59,37.55,37.59,752100.0,27.3691,27.3764,27.3472,27.3764,752100.0
2012-10-25 10:35:00,37.59,37.6,37.57,37.58,270800.0,27.3764,27.3837,27.3618,27.3691,270800.0
2012-10-25 10:40:00,37.58,37.58,37.54,37.56,158600.0,27.3691,27.3691,27.34,27.3545,158600.0
2012-10-25 10:45:00,37.55,37.56,37.5,37.51,162500.0,27.3472,27.3545,27.3108,27.3181,162500.0
2012-10-25 10:50:00,37.51,37.51,37.48,37.49,352800.0,27.3181,27.3181,27.2963,27.3036,352800.0
2012-10-25 10:55:00,37.49,37.49,37.45,37.46,334300.0,27.3036,27.3036,27.2744,27.2817,334300.0
2012-10-25 11:00:00,37.45,37.47,37.44,37.45,159100.0,27.2744,27.289,27.2671,27.2744,159100.0
2012-10-25 11:05:00,37.44,37.46,37.42,37.46,171700.0,27.2671,27.2817,27.2526,27.2817,171700.0
2012-10-25 11:10:00,37.46,37.47,37.43,37.46,69800.0,27.2817,27.289,27.2599,27.2817,69800.0
2012-10-25 11:15:00,37.45,37.47,37.43,37.47,80000.0,27.2744,27.289,27.2599,27.289,80000.0
2012-10-25 11:20:00,37.47,37.48,37.4,37.4,110900.0,27.289,27.2963,27.238,27.238,110900.0
2012-10-25 11:25:00,37.39,37.4,37.37,37.37,225100.0,27.2307,27.238,27.2162,27.2162,225100.0
2012-10-25 11:30:00,37.38,37.4,37.38,37.4,54800.0,27.2234,27.238,27.2234,27.238,54800.0
2012-10-25 11:35:00,37.39,37.4,37.32,37.33,242600.0,27.2307,27.238,27.1797,27.187,242600.0
2012-10-25 11:40:00,37.32,37.37,37.31,37.36,242800.0,27.1797,27.2162,27.1725,27.2089,242800.0
2012-10-25 11:45:00,37.36,37.38,37.32,37.32,142300.0,27.2089,27.2234,27.1797,27.1797,142300.0
2012-10-25 11:50:00,37.32,37.35,37.28,37.34,166200.0,27.1797,27.2016,27.1506,27.1943,166200.0
2012-10-25 11:55:00,37.34,37.37,37.34,37.36,60400.0,27.1943,27.2162,27.1943,27.2089,60400.0
2012-10-25 12:00:00,37.36,37.38,37.34,37.35,50800.0,27.2089,27.2234,27.1943,27.2016,50800.0
2012-10-25 12:05:00,37.36,37.37,37.34,37.37,62400.0,27.2089,27.2162,27.1943,27.2162,62400.0
2012-10-25 12:10:00,37.37,37.38,37.35,37.37,79600.0,27.2162,27.2234,27.2016,27.2162,79600.0
2012-10-25 12:15:00,37.36,37.37,37.34,37.34,33000.0,27.2089,27.2162,27.1943,27.1943,33000.0
2012-10-25 12:20:00,37.34,37.37,37.34,37.36,38800.0,27.1943,27.2162,27.1943,27.2089,38800.0
2012-10-25 12:25:00,37.36,37.39,37.36,37.38,74800.0,27.2089,27.2307,27.2089,27.2234,74800.0
2012-10-25 12:30:00,37.38,37.38,37.34,37.36,76100.0,27.2234,27.2234,27.1943,27.2089,76100.0
2012-10-25 12:35:00,37.36,37.39,37.35,37.39,90200.0,27.2089,27.2307,27.2016,27.2307,90200.0
2012-10-25 12:40:00,37.39,37.39,37.36,37.36,29700.0,27.2307,27.2307,27.2089,27.2089,29700.0
2012-10-25 12:45:00,37.35,37.43,37.35,37.43,91300.0,27.2016,27.2599,27.2016,27.2599,91300.0
2012-10-25 12:50:00,37.43,37.44,37.4,37.41,60600.0,27.2599,27.2671,27.238,27.2453,60600.0
2012-10-25 12:55:00,37.42,37.49,37.41,37.49,30900.0,27.2526,27.3036,27.2453,27.3036,30900.0
2012-10-25 13:00:00,37.49,37.49,37.46,37.46,53000.0,27.3036,27.3036,27.2817,27.2817,53000.0
2012-10-25 13:05:00,37.46,37.47,37.42,37.42,25600.0,27.2817,27.289,27.2526,27.2526,25600.0
2012-10-25 13:10:00,37.42,37.44,37.42,37.44,19800.0,27.2526,27.2671,27.2526,27.2671,19800.0
2012-10-25 13:15:00,37.44,37.46,37.42,37.45,58900.0,27.2671,27.2817,27.2526,27.2744,58900.0
2012-10-25 13:20:00,37.45,37.5,37.44,37.49,108100.0,27.2744,27.3108,27.2671,27.3036,108100.0
2012-10-25 13:25:00,37.5,37.52,37.47,37.51,76000.0,27.3108,27.3254,27.289,27.3181,76000.0
2012-10-25 13:30:00,37.5,37.51,37.45,37.45,103600.0,27.3108,27.3181,27.2744,27.2744,103600.0
2012-10-25 13:35:00,37.46,37.5,37.45,37.5,108100.0,27.2817,27.3108,27.2744,27.3108,108100.0
2012-10-25 13:40:00,37.49,37.52,37.48,37.5,89200.0,27.3036,27.3254,27.2963,27.3108,89200.0
2012-10-25 13:45:00,37.5,37.51,37.48,37.48,72500.0,27.3108,27.3181,27.2963,27.2963,72500.0
2012-10-25 13:50:00,37.48,37.49,37.48,37.48,85000.0,27.2963,27.3036,27.2963,27.2963,85000.0
2012-10-25 13:55:00,37.48,37.5,37.48,37.5,94200.0,27.2963,27.3108,27.2963,27.3108,94200.0
2012-10-25 14:00:00,37.5,37.51,37.47,37.49,155900.0,27.3108,27.3181,27.289,27.3036,155900.0
2012-10-25 14:05:00,37.49,37.51,37.47,37.48,86800.0,27.3036,27.3181,27.289,27.2963,86800.0
2012-10-25 14:10:00,37.49,37.5,37.48,37.5,73300.0,27.3036,27.3108,27.2963,27.3108,73300.0
2012-10-25 14:15:00,37.5,37.51,37.47,37.49,77100.0,27.3108,27.3181,27.289,27.3036,77100.0
2012-10-25 14:20:00,37.5,37.53,37.49,37.52,32300.0,27.3108,27.3327,27.3036,27.3254,32300.0
2012-10-25 14:25:00,37.52,37.53,37.51,37.51,61300.0,27.3254,27.3327,27.3181,27.3181,61300.0
2012-10-25 14:30:00,37.51,37.51,37.5,37.51,31000.0,27.3181,27.3181,27.3108,27.3181,31000.0
2012-10-25 14:35:00,37.51,37.51,37.5,37.51,37600.0,27.3181,27.3181,27.3108,27.3181,37600.0
2012-10-25 14:40:00,37.5,37.55,37.5,37.54,142800.0,27.3108,27.3472,27.3108,27.34,142800.0
2012-10-25 14:45:00,37.54,37.55,37.52,37.53,56700.0,27.34,27.3472,27.3254,27.3327,56700.0
2012-10-25 14:50:00,37.53,37.54,37.49,37.52,166600.0,27.3327,27.34,27.3036,27.3254,166600.0
2012-10-25 14:55:00,37.51,37.52,37.49,37.51,90700.0,27.3181,27.3254,27.3036,27.3181,90700.0
2012-10-25 15:00:00,37.51,37.51,37.49,37.5,82100.0,27.3181,27.3181,27.3036,27.3108,82100.0
2012-10-25 15:05:00,37.5,37.51,37.47,37.48,201600.0,27.3108,27.3181,27.289,27.2963,201600.0
2012-10-25 15:10:00,37.48,37.52,37.48,37.52,75100.0,27.2963,27.3254,27.2963,27.3254,75100.0
2012-10-25 15:15:00,37.51,37.52,37.48,37.49,122100.0,27.3181,27.3254,27.2963,27.3036,122100.0
2012-10-25 15:20:00,37.49,37.51,37.48,37.5,109900.0,27.3036,27.3181,27.2963,27.3108,109900.0
2012-10-25 15:25:00,37.49,37.52,37.49,37.5,73200.0,27.3036,27.3254,27.3036,27.3108,73200.0
2012-10-25 15:30:00,37.5,37.54,37.48,37.54,149200.0,27.3108,27.34,27.2963,27.34,149200.0
2012-10-25 15:35:00,37.54,37.55,37.52,37.53,219100.0,27.34,27.3472,27.3254,27.3327,219100.0
2012-10-25 15:40:00,37.54,37.56,37.53,37.55,191600.0,27.34,27.3545,27.3327,27.3472,191600.0
2012-10-25 15:45:00,37.55,37.56,37.51,37.52,329200.0,27.3472,27.3545,27.3181,27.3254,329200.0
2012-10-25 15:50:00,37.51,37.52,37.46,37.46,486600.0,27.3181,27.3254,27.2817,27.2817,486600.0
2012-10-25 15:55:00,37.46,37.53,37.46,37.51,956100.0,27.2817,27.3327,27.2817,27.3181,956100.0
2012-10-26 09:30:00,37.03,37.03,36.88,36.88,537200.0,26.9685,26.9685,26.8593,26.8593,537200.0
2012-10-26 09:35:00,36.89,37.05,36.88,37.04,753100.0,26.8666,26.9831,26.8593,26.9758,753100.0
2012-10-26 09:40:00,37.05,37.09,37.01,37.01,408400.0,26.9831,27.0122,26.954,26.954,408400.0
2012-10-26 09:45:00,37.01,37.03,37.0,37.03,215500.0,26.954,26.9685,26.9467,26.9685,215500.0
2012-10-26 09:50:00,37.04,37.05,36.99,36.99,139800.0,26.9758,26.9831,26.9394,26.9394,139800.0
2012-10-26 09:55:00,36.99,37.01,36.93,36.93,278500.0,26.9394,26.954,26.8957,26.8957,278500.0
2012-10-26 10:00:00,36.94,36.96,36.9,36.96,197400.0,26.903,26.9176,26.8739,26.9176,197400.0
2012-10-26 10:05:00,36.96,37.0,36.94,36.98,155900.0,26.9176,26.9467,26.903,26.9321,155900.0
2012-10-26 10:10:00,36.98,37.02,36.95,37.01,95200.0,26.9321,26.9613,26.9103,26.954,95200.0
2012-10-26 10:15:00,37.01,37.07,37.01,37.04,146700.0,26.954,26.9977,26.954,26.9758,146700.0
2012-10-26 10:20:00,37.04,37.05,36.96,36.98,267800.0,26.9758,26.9831,26.9176,26.9321,267800.0
2012-10-26 10:25:00,36.97,36.98,36.9,36.9,52800.0,26.9248,26.9321,26.8739,26.8739,52800.0
2012-10-26 10:30:00,36.9,36.93,36.89,36.91,169900.0,26.8739,26.8957,26.8666,26.8811,169900.0
2012-10-26 10:35:00,36.92,36.96,36.91,36.96,53700.0,26.8884,26.9176,26.8811,26.9176,53700.0
2012-10-26 10:40:00,36.96,36.99,36.95,36.99,36300.0,26.9176,26.9394,26.9103,26.9394,36300.0
2012-10-26 10:45:00,36.99,36.99,36.92,36.96,218700.0,26.9394,26.9394,26.8884,26.9176,218700.0
2012-10-26 10:50:00,36.95,36.97,36.83,36.86,158000.0,26.9103,26.9248,26.8229,26.8447,158000.0
2012-10-26 10:55:00,36.86,36.91,36.86,36.89,142800.0,26.8447,26.8811,26.8447,26.8666,142800.0
2012-10-26 11:00:00,36.9,36.9,36.83,36.85,211800.0,26.8739,26.8739,26.8229,26.8374,211800.0
2012-10-26 11:05:00,36.85,36.88,36.84,36.84,137100.0,26.8374,26.8593,26.8302,26.8302,137100.0
2012-10-26 11:10:00,36.84,36.87,36.83,36.84,125800.0,26.8302,26.852,26.8229,26.8302,125800.0
2012-10-26 11:15:00,36.85,36.89,36.82,36.88,210500.0,26.8374,26.8666,26.8156,26.8593,210500.0
2012-10-26 11:20:00,36.89,36.89,36.84,36.88,117100.0,26.8666,26.8666,26.8302,26.8593,117100.0
2012-10-26 11:25:00,36.87,36.91,36.87,36.91,65500.0,26.852,26.8811,26.852,26.8811,65500.0
2012-10-26 11:30:00,36.91,36.94,36.91,36.91,110300.0,26.8811,26.903,26.8811,26.8811,110300.0
2012-10-26 11:35:00,36.91,36.92,36.89,36.92,49900.0,26.8811,26.8884,26.8666,26.8884,49900.0
2012-10-26 11:40:00,36.91,36.92,36.87,36.89,61400.0,26.8811,26.8884,26.852,26.8666,61400.0
2012-10-26 11:45:00,36.88,36.89,36.84,36.84,49800.0,26.8593,26.8666,26.8302,26.8302,49800.0
2012-10-26 11:50:00,36.85,36.88,36.85,36.86,44200.0,26.8374,26.8593,26.8374,26.8447,44200.0
2012-10-26 11:55:00,36.85,36.88,36.85,36.87,61300.0,26.8374,26.8593,26.8374,26.852,61300.0
2012-10-26 12:00:00,36.87,36.87,36.78,36.8,156100.0,26.852,26.852,26.7865,26.801,156100.0
2012-10-26 12:05:00,36.8,36.81,36.77,36.78,183700.0,26.801,26.8083,26.7792,26.7865,183700.0
2012-10-26 12:10:00,36.79,36.84,36.79,36.84,65500.0,26.7938,26.8302,26.7938,26.8302,65500.0
2012-10-26 12:15:00,36.84,36.85,36.82,36.84,123800.0,26.8302,26.8374,26.8156,26.8302,123800.0
2012-10-26 12:20:00,36.83,36.86,36.82,36.84,88000.0,26.8229,26.8447,26.8156,26.8302,88000.0
2012-10-26 12:25:00,36.84,36.87,36.82,36.86,96700.0,26.8302,26.852,26.8156,26.8447,96700.0
2012-10-26 12:30:00,36.86,36.86,36.81,36.83,62800.0,26.8447,26.8447,26.8083,26.8229,62800.0
2012-10-26 12:35:00,36.82,36.85,36.81,36.82,41300.0,26.8156,26.8374,26.8083,26.8156,41300.0
2012-10-26 12:40:00,36.83,36.84,36.8,36.81,110000.0,26.8229,26.8302,26.801,26.8083,110000.0
2012-10-26 12:45:00,36.81,36.83,36.8,36.82,56400.0,26.8083,26.8229,26.801,26.8156,56400.0
2012-10-26 12:50:00,36.81,36.83,36.81,36.83,59400.0,26.8083,26.8229,26.8083,26.8229,59400.0
2012-10-26 12:55:00,36.83,36.89,36.82,36.87,124100.0,26.8229,26.8666,26.8156,26.852,124100.0
2012-10-26 13:00:00,36.88,36.89,36.85,36.85,74300.0,26.8593,26.8666,26.8374,26.8374,74300.0
2012-10-26 13:05:00,36.86,36.88,36.85,36.88,26700.0,26.8447,26.8593,26.8374,26.8593,26700.0
2012-10-26 13:10:00,36.88,36.89,36.84,36.85,84800.0,26.8593,26.8666,26.8302,26.8374,84800.0
2012-10-26 13:15:00,36.85,36.86,36.81,36.84,41500.0,26.8374,26.8447,26.8083,26.8302,41500.0
2012-10-26 13:20:00,36.84,36.84,36.81,36.84,34000.0,26.8302,26.8302,26.8083,26.8302,34000.0
2012-10-26 13:25:00,36.83,36.88,36.83,36.88,59100.0,26.8229,26.8593,26.8229,26.8593,59100.0
2012-10-26 13:30:00,36.88,36.93,36.86,36.92,106400.0,26.8593,26.8957,26.8447,26.8884,106400.0
2012-10-26 13:35:00,36.91,36.95,36.9,36.91,74400.0,26.8811,26.9103,26.8739,26.8811,74400.0
2012-10-26 13:40:00,36.92,36.92,36.89,36.92,39600.0,26.8884,26.8884,26.8666,26.8884,39600.0
2012-10-26 13:45:00,36.92,36.93,36.88,36.91,66900.0,26.8884,26.8957,26.8593,26.8811,66900.0
2012-10-26 13:50:00,36.91,36.93,36.89,36.93,57100.0,26.8811,26.8957,26.8666,26.8957,57100.0
2012-10-26 13:55:00,36.91,36.95,36.89,36.9,49200.0,26.8811,26.9103,26.8666,26.8739,49200.0
2012-10-26 14:00:00,36.91,36.91,36.86,36.88,90400.0,26.8811,26.8811,26.8447,26.8593,90400.0
2012-10-26 14:05:00,36.88,36.91,36.88,36.91,29300.0,26.8593,26.8811,26.8593,26.8811,29300.0
2012-10-26 14:10:00,36.9,36.92,36.89,36.89,44500.0,26.8739,26.8884,26.8666,26.8666,44500.0
2012-10-26 14:15:00,36.89,36.91,36.89,36.89,65000.0,26.8666,26.8811,26.8666,26.8666,65000.0
2012-10-26 14:20:00,36.89,36.91,36.89,36.91,28800.0,26.8666,26.8811,26.8666,26.8811,28800.0
2012-10-26 14:25:00,36.9,36.93,36.9,36.91,47300.0,26.8739,26.8957,26.8739,26.8811,47300.0
2012-10-26 14:30:00,36.93,36.97,36.89,36.97,58200.0,26.8957,26.9248,26.8666,26.9248,58200.0
2012-10-26 14:35:00,36.97,36.97,36.92,36.93,38000.0,26.9248,26.9248,26.8884,26.8957,38000.0
2012-10-26 14:40:00,36.93,36.94,36.92,36.93,38100.0,26.8957,26.903,26.8884,26.8957,38100.0
2012-10-26 14:45:00,36.92,36.93,36.91,36.92,17600.0,26.8884,26.8957,26.8811,26.8884,17600.0
2012-10-26 14:50:00,36.92,36.97,36.92,36.95,83100.0,26.8884,26.9248,26.8884,26.9103,83100.0
2012-10-26 14:55:00,36.95,36.95,36.92,36.93,61100.0,26.9103,26.9103,26.8884,26.8957,61100.0
2012-10-26 15:00:00,36.94,36.97,36.93,36.96,35900.0,26.903,26.9248,26.8957,26.9176,35900.0
2012-10-26 15:05:00,36.97,36.98,36.96,36.98,35300.0,26.9248,26.9321,26.9176,26.9321,35300.0
2012-10-26 15:10:00,36.98,37.02,36.98,37.01,109500.0,26.9321,26.9613,26.9321,26.954,109500.0
2012-10-26 15:15:00,37.02,37.04,36.98,37.02,104900.0,26.9613,26.9758,26.9321,26.9613,104900.0
2012-10-26 15:20:00,37.01,37.02,36.98,37.01,73600.0,26.954,26.9613,26.9321,26.954,73600.0
2012-10-26 15:25:00,37.01,37.02,36.98,37.01,60400.0,26.954,26.9613,26.9321,26.954,60400.0
2012-10-26 15:30:00,37.02,37.04,36.95,36.95,113000.0,26.9613,26.9758,26.9103,26.9103,113000.0
2012-10-26 15:35:00,36.96,36.97,36.91,36.94,399000.0,26.9176,26.9248,26.8811,26.903,399000.0
2012-10-26 15:40:00,36.94,36.99,36.93,36.99,187400.0,26.903,26.9394,26.8957,26.9394,187400.0
2012-10-26 15:45:00,36.99,36.99,36.91,36.92,249400.0,26.9394,26.9394,26.8811,26.8884,249400.0
2012-10-26 15:50:00,36.92,36.98,36.91,36.97,429500.0,26.8884,26.9321,26.8811,26.9248,429500.0
2012-10-26 15:55:00,36.97,36.98,36.9,36.92,907300.0,26.9248,26.9321,26.8739,26.8884,907300.0
2012-10-31 09:30:00,37.1,37.18,37.1,37.12,382100.0,27.0195,27.0778,27.0195,27.0341,382100.0
2012-10-31 09:35:00,37.13,37.16,37.12,37.15,384300.0,27.0414,27.0632,27.0341,27.0559,384300.0
2012-10-31 09:40:00,37.14,37.16,36.98,37.05,274100.0,27.0487,27.0632,26.9321,26.9831,274100.0
2012-10-31 09:45:00,37.06,37.13,37.03,37.12,257100.0,26.9904,27.0414,26.9685,27.0341,257100.0
2012-10-31 09:50:00,37.12,37.15,37.09,37.1,139700.0,27.0341,27.0559,27.0122,27.0195,139700.0
2012-10-31 09:55:00,37.1,37.12,37.06,37.09,249000.0,27.0195,27.0341,26.9904,27.0122,249000.0
2012-10-31 10:00:00,37.09,37.09,37.03,37.03,181900.0,27.0122,27.0122,26.9685,26.9685,181900.0
2012-10-31 10:05:00,37.04,37.06,37.0,37.03,104800.0,26.9758,26.9904,26.9467,26.9685,104800.0
2012-10-31 10:10:00,37.03,37.03,37.0,37.0,99700.0,26.9685,26.9685,26.9467,26.9467,99700.0
2012-10-31 10:15:00,36.99,37.0,36.99,36.99,122600.0,26.9394,26.9467,26.9394,26.9394,122600.0
2012-10-31 10:20:00,36.99,37.01,36.96,37.01,101400.0,26.9394,26.954,26.9176,26.954,101400.0
2012-10-31 10:25:00,37.01,37.02,36.97,37.0,131000.0,26.954,26.9613,26.9248,26.9467,131000.0
2012-10-31 10:30:00,36.99,36.99,36.93,36.94,70900.0,26.9394,26.9394,26.8957,26.903,70900.0
2012-10-31 10:35:00,36.94,36.99,36.94,36.95,97800.0,26.903,26.9394,26.903,26.9103,97800.0
2012-10-31 10:40:00,36.94,36.95,36.9,36.9,86300.0,26.903,26.9103,26.8739,26.8739,86300.0
2012-10-31 10:45:00,36.9,36.91,36.88,36.91,127000.0,26.8739,26.8811,26.8593,26.8811,127000.0
2012-10-31 10:50:00,36.9,36.94,36.9,36.91,97200.0,26.8739,26.903,26.8739,26.8811,97200.0
2012-10-31 10:55:00,36.91,36.91,36.88,36.89,74900.0,26.8811,26.8811,26.8593,26.8666,74900.0
2012-10-31 11:00:00,36.9,36.9,36.79,36.8,261100.0,26.8739,26.8739,26.7938,26.801,261100.0
2012-10-31 11:05:00,36.79,36.83,36.75,36.81,415600.0,26.7938,26.8229,26.7646,26.8083,415600.0
2012-10-31 11:10:00,36.81,36.84,36.81,36.83,42500.0,26.8083,26.8302,26.8083,26.8229,42500.0
2012-10-31 11:15:00,36.84,36.87,36.81,36.84,137700.0,26.8302,26.852,26.8083,26.8302,137700.0
2012-10-31 11:20:00,36.84,36.85,36.82,36.85,65200.0,26.8302,26.8374,26.8156,26.8374,65200.0
2012-10-31 11:25:00,36.85,36.86,36.82,36.86,50200.0,26.8374,26.8447,26.8156,26.8447,50200.0
2012-10-31 11:30:00,36.86,36.91,36.85,36.89,99700.0,26.8447,26.8811,26.8374,26.8666,99700.0
2012-10-31 11:35:00,36.9,36.9,36.88,36.89,86400.0,26.8739,26.8739,26.8593,26.8666,86400.0
2012-10-31 11:40:00,36.89,36.92,36.88,36.9,49300.0,26.8666,26.8884,26.8593,26.8739,49300.0
2012-10-31 11:45:00,36.9,36.93,36.88,36.9,176100.0,26.8739,26.8957,26.8593,26.8739,176100.0
2012-10-31 11:50:00,36.9,36.93,36.89,36.92,136800.0,26.8739,26.8957,26.8666,26.8884,136800.0
2012-10-31 11:55:00,36.92,36.93,36.89,36.91,127200.0,26.8884,26.8957,26.8666,26.8811,127200.0
2012-10-31 12:00:00,36.91,36.92,36.88,36.9,70200.0,26.8811,26.8884,26.8593,26.8739,70200.0
2012-10-31 12:05:00,36.9,36.9,36.86,36.87,50900.0,26.8739,26.8739,26.8447,26.852,50900.0
2012-10-31 12:10:00,36.86,36.88,36.85,36.86,54700.0,26.8447,26.8593,26.8374,26.8447,54700.0
2012-10-31 12:15:00,36.86,36.87,36.83,36.83,60300.0,26.8447,26.852,26.8229,26.8229,60300.0
2012-10-31 12:20:00,36.84,36.87,36.82,36.85,162700.0,26.8302,26.852,26.8156,26.8374,162700.0
2012-10-31 12:25:00,36.85,36.85,36.78,36.79,172600.0,26.8374,26.8374,26.7865,26.7938,172600.0
2012-10-31 12:30:00,36.78,36.79,36.73,36.73,113300.0,26.7865,26.7938,26.7501,26.7501,113300.0
2012-10-31 12:35:00,36.74,36.74,36.71,36.72,350800.0,26.7573,26.7573,26.7355,26.7428,350800.0
2012-10-31 12:40:00,36.72,36.74,36.72,36.73,145300.0,26.7428,26.7573,26.7428,26.7501,145300.0
2012-10-31 12:45:00,36.73,36.73,36.72,36.72,131300.0,26.7501,26.7501,26.7428,26.7428,131300.0
2012-10-31 12:50:00,36.71,36.74,36.71,36.72,270900.0,26.7355,26.7573,26.7355,26.7428,270900.0
2012-10-31 12:55:00,36.71,36.75,36.71,36.73,275800.0,26.7355,26.7646,26.7355,26.7501,275800.0
2012-10-31 13:00:00,36.74,36.76,36.73,36.75,55500.0,26.7573,26.7719,26.7501,26.7646,55500.0
2012-10-31 13:05:00,36.75,36.76,36.73,36.73,60300.0,26.7646,26.7719,26.7501,26.7501,60300.0
2012-10-31 13:10:00,36.73,36.76,36.73,36.75,81800.0,26.7501,26.7719,26.7501,26.7646,81800.0
2012-10-31 13:15:00,36.76,36.78,36.75,36.76,75300.0,26.7719,26.7865,26.7646,26.7719,75300.0
2012-10-31 13:20:00,36.77,36.79,36.76,36.76,68000.0,26.7792,26.7938,26.7719,26.7719,68000.0
2012-10-31 13:25:00,36.76,36.78,36.76,36.77,25800.0,26.7719,26.7865,26.7719,26.7792,25800.0
2012-10-31 13:30:00,36.77,36.8,36.77,36.77,42200.0,26.7792,26.801,26.7792,26.7792,42200.0
2012-10-31 13:35:00,36.77,36.78,36.77,36.77,12800.0,26.7792,26.7865,26.7792,26.7792,12800.0
2012-10-31 13:40:00,36.77,36.78,36.77,36.77,13600.0,26.7792,26.7865,26.7792,26.7792,13600.0
2012-10-31 13:45:00,36.77,36.78,36.77,36.77,15100.0,26.7792,26.7865,26.7792,26.7792,15100.0
2012-10-31 13:50:00,36.77,36.8,36.77,36.79,62800.0,26.7792,26.801,26.7792,26.7938,62800.0
2012-10-31 13:55:00,36.79,36.8,36.78,36.8,30800.0,26.7938,26.801,26.7865,26.801,30800.0
2012-10-31 14:00:00,36.8,36.84,36.8,36.83,26400.0,26.801,26.8302,26.801,26.8229,26400.0
2012-10-31 14:05:00,36.83,36.85,36.83,36.84,32100.0,26.8229,26.8374,26.8229,26.8302,32100.0
2012-10-31 14:10:00,36.84,36.84,36.83,36.83,16300.0,26.8302,26.8302,26.8229,26.8229,16300.0
2012-10-31 14:15:00,36.84,36.87,36.83,36.87,73500.0,26.8302,26.852,26.8229,26.852,73500.0
2012-10-31 14:20:00,36.86,36.87,36.83,36.83,31400.0,26.8447,26.852,26.8229,26.8229,31400.0
2012-10-31 14:25:00,36.83,36.83,36.7,36.75,860800.0,26.8229,26.8229,26.7282,26.7646,860800.0
2012-10-31 14:30:00,36.76,36.79,36.75,36.79,69300.0,26.7719,26.7938,26.7646,26.7938,69300.0
2012-10-31 14:35:00,36.79,36.79,36.77,36.77,27600.0,26.7938,26.7938,26.7792,26.7792,27600.0
2012-10-31 14:40:00,36.77,36.78,36.76,36.76,30200.0,26.7792,26.7865,26.7719,26.7719,30200.0
2012-10-31 14:45:00,36.76,36.82,36.76,36.82,97300.0,26.7719,26.8156,26.7719,26.8156,97300.0
2012-10-31 14:50:00,36.82,36.84,36.79,36.79,75300.0,26.8156,26.8302,26.7938,26.7938,75300.0
2012-10-31 14:55:00,36.79,36.79,36.75,36.79,51700.0,26.7938,26.7938,26.7646,26.7938,51700.0
2012-10-31 15:00:00,36.78,36.81,36.76,36.81,34500.0,26.7865,26.8083,26.7719,26.8083,34500.0
2012-10-31 15:05:00,36.8,36.81,36.79,36.8,19600.0,26.801,26.8083,26.7938,26.801,19600.0
2012-10-31 15:10:00,36.81,36.85,36.8,36.85,81700.0,26.8083,26.8374,26.801,26.8374,81700.0
2012-10-31 15:15:00,36.85,36.87,36.83,36.83,107000.0,26.8374,26.852,26.8229,26.8229,107000.0
2012-10-31 15:20:00,36.83,36.84,36.8,36.83,120100.0,26.8229,26.8302,26.801,26.8229,120100.0
2012-10-31 15:25:00,36.83,36.84,36.82,36.84,45600.0,26.8229,26.8302,26.8156,26.8302,45600.0
2012-10-31 15:30:00,36.84,36.85,36.82,36.85,87400.0,26.8302,26.8374,26.8156,26.8374,87400.0
2012-10-31 15:35:00,36.84,36.84,36.82,36.82,33300.0,26.8302,26.8302,26.8156,26.8156,33300.0
2012-10-31 15:40:00,36.82,36.83,36.79,36.81,213300.0,26.8156,26.8229,26.7938,26.8083,213300.0
2012-10-31 15:45:00,36.81,36.81,36.77,36.79,240300.0,26.8083,26.8083,26.7792,26.7938,240300.0
2012-10-31 15:50:00,36.79,36.81,36.77,36.79,331200.0,26.7938,26.8083,26.7792,26.7938,331200.0
2012-10-31 15:55:00,36.79,36.8,36.76,36.77,738300.0,26.7938,26.801,26.7719,26.7792,738300.0
2012-11-01 09:30:00,37.7,37.73,37.6,37.7,457800.0,27.4565,27.4783,27.3837,27.4565,457800.0
2012-11-01 09:35:00,37.7,37.72,37.68,37.69,285100.0,27.4565,27.4711,27.4419,27.4492,285100.0
2012-11-01 09:40:00,37.7,37.71,37.61,37.65,297400.0,27.4565,27.4638,27.3909,27.4201,297400.0
2012-11-01 09:45:00,37.65,37.67,37.62,37.63,328800.0,27.4201,27.4346,27.3982,27.4055,328800.0
2012-11-01 09:50:00,37.63,37.69,37.62,37.69,223300.0,27.4055,27.4492,27.3982,27.4492,223300.0
2012-11-01 09:55:00,37.69,37.74,37.68,37.73,133200.0,27.4492,27.4856,27.4419,27.4783,133200.0
2012-11-01 10:00:00,37.74,37.79,37.73,37.73,568300.0,27.4856,27.522,27.4783,27.4783,568300.0
2012-11-01 10:05:00,37.73,37.76,37.73,37.76,192700.0,27.4783,27.5002,27.4783,27.5002,192700.0
2012-11-01 10:10:00,37.76,37.77,37.73,37.75,141000.0,27.5002,27.5075,27.4783,27.4929,141000.0
2012-11-01 10:15:00,37.74,37.85,37.74,37.84,421400.0,27.4856,27.5657,27.4856,27.5585,421400.0
2012-11-01 10:20:00,37.85,37.88,37.84,37.87,340700.0,27.5657,27.5876,27.5585,27.5803,340700.0
2012-11-01 10:25:00,37.87,37.87,37.81,37.82,621300.0,27.5803,27.5803,27.5366,27.5439,621300.0
2012-11-01 10:30:00,37.82,37.89,37.81,37.87,471900.0,27.5439,27.5949,27.5366,27.5803,471900.0
2012-11-01 10:35:00,37.86,37.89,37.85,37.87,207600.0,27.573,27.5949,27.5657,27.5803,207600.0
2012-11-01 10:40:00,37.88,37.92,37.88,37.91,192900.0,27.5876,27.6167,27.5876,27.6094,192900.0
2012-11-01 10:45:00,37.9,37.96,37.9,37.96,251500.0,27.6022,27.6458,27.6022,27.6458,251500.0
2012-11-01 10:50:00,37.96,37.96,37.89,37.89,267300.0,27.6458,27.6458,27.5949,27.5949,267300.0
2012-11-01 10:55:00,37.88,37.91,37.88,37.88,155900.0,27.5876,27.6094,27.5876,27.5876,155900.0
2012-11-01 11:00:00,37.88,37.9,37.84,37.84,159900.0,27.5876,27.6022,27.5585,27.5585,159900.0
2012-11-01 11:05:00,37.84,37.89,37.84,37.88,206900.0,27.5585,27.5949,27.5585,27.5876,206900.0
2012-11-01 11:10:00,37.88,37.9,37.85,37.86,71900.0,27.5876,27.6022,27.5657,27.573,71900.0
2012-11-01 11:15:00,37.86,37.87,37.81,37.83,140200.0,27.573,27.5803,27.5366,27.5512,140200.0
2012-11-01 11:20:00,37.83,37.87,37.81,37.85,96400.0,27.5512,27.5803,27.5366,27.5657,96400.0
2012-11-01 11:25:00,37.86,37.86,37.83,37.84,139000.0,27.573,27.573,27.5512,27.5585,139000.0
2012-11-01 11:30:00,37.84,37.9,37.83,37.87,307700.0,27.5585,27.6022,27.5512,27.5803,307700.0
2012-11-01 11:35:00,37.87,37.9,37.86,37.88,93500.0,27.5803,27.6022,27.573,27.5876,93500.0
2012-11-01 11:40:00,37.87,37.89,37.87,37.89,111200.0,27.5803,27.5949,27.5803,27.5949,111200.0
2012-11-01 11:45:00,37.88,37.92,37.88,37.91,137700.0,27.5876,27.6167,27.5876,27.6094,137700.0
2012-11-01 11:50:00,37.92,37.92,37.88,37.89,303600.0,27.6167,27.6167,27.5876,27.5949,303600.0
2012-11-01 11:55:00,37.89,37.9,37.88,37.9,166900.0,27.5949,27.6022,27.5876,27.6022,166900.0
2012-11-01 12:00:00,37.9,37.91,37.88,37.91,109600.0,27.6022,27.6094,27.5876,27.6094,109600.0
2012-11-01 12:05:00,37.9,37.92,37.9,37.91,137900.0,27.6022,27.6167,27.6022,27.6094,137900.0
2012-11-01 12:10:00,37.9,37.91,37.89,37.91,82500.0,27.6022,27.6094,27.5949,27.6094,82500.0
2012-11-01 12:15:00,37.9,37.92,37.9,37.91,135500.0,27.6022,27.6167,27.6022,27.6094,135500.0
2012-11-01 12:20:00,37.91,37.91,37.9,37.91,95500.0,27.6094,27.6094,27.6022,27.6094,95500.0
2012-11-01 12:25:00,37.91,37.91,37.9,37.91,107000.0,27.6094,27.6094,27.6022,27.6094,107000.0
2012-11-01 12:30:00,37.91,37.93,37.91,37.93,151900.0,27.6094,27.624,27.6094,27.624,151900.0
2012-11-01 12:35:00,37.93,37.93,37.87,37.89,405100.0,27.624,27.624,27.5803,27.5949,405100.0
2012-11-01 12:40:00,37.9,37.9,37.85,37.86,140700.0,27.6022,27.6022,27.5657,27.573,140700.0
2012-11-01 12:45:00,37.86,37.88,37.85,37.87,68000.0,27.573,27.5876,27.5657,27.5803,68000.0
2012-11-01 12:50:00,37.87,37.87,37.85,37.85,63300.0,27.5803,27.5803,27.5657,27.5657,63300.0
2012-11-01 12:55:00,37.85,37.86,37.83,37.84,96400.0,27.5657,27.573,27.5512,27.5585,96400.0
2012-11-01 13:00:00,37.84,37.85,37.8,37.81,184100.0,27.5585,27.5657,27.5293,27.5366,184100.0
2012-11-01 13:05:00,37.81,37.83,37.8,37.83,41500.0,27.5366,27.5512,27.5293,27.5512,41500.0
2012-11-01 13:10:00,37.83,37.83,37.81,37.82,78500.0,27.5512,27.5512,27.5366,27.5439,78500.0
2012-11-01 13:15:00,37.83,37.83,37.82,37.83,35200.0,27.5512,27.5512,27.5439,27.5512,35200.0
2012-11-01 13:20:00,37.83,37.83,37.8,37.82,106600.0,27.5512,27.5512,27.5293,27.5439,106600.0
2012-11-01 13:25:00,37.82,37.83,37.81,37.83,28000.0,27.5439,27.5512,27.5366,27.5512,28000.0
2012-11-01 13:30:00,37.82,37.83,37.8,37.83,64400.0,27.5439,27.5512,27.5293,27.5512,64400.0
2012-11-01 13:35:00,37.83,37.88,37.82,37.86,173600.0,27.5512,27.5876,27.5439,27.573,173600.0
2012-11-01 13:40:00,37.86,37.87,37.84,37.86,54100.0,27.573,27.5803,27.5585,27.573,54100.0
2012-11-01 13:45:00,37.86,37.88,37.85,37.87,131600.0,27.573,27.5876,27.5657,27.5803,131600.0
2012-11-01 13:50:00,37.86,37.87,37.85,37.85,36300.0,27.573,27.5803,27.5657,27.5657,36300.0
2012-11-01 13:55:00,37.85,37.86,37.83,37.83,42800.0,27.5657,27.573,27.5512,27.5512,42800.0
2012-11-01 14:00:00,37.84,37.93,37.83,37.87,621900.0,27.5585,27.624,27.5512,27.5803,621900.0
2012-11-01 14:05:00,37.86,37.88,37.84,37.84,43900.0,27.573,27.5876,27.5585,27.5585,43900.0
2012-11-01 14:10:00,37.84,37.88,37.84,37.88,77300.0,27.5585,27.5876,27.5585,27.5876,77300.0
2012-11-01 14:15:00,37.88,37.89,37.86,37.87,44800.0,27.5876,27.5949,27.573,27.5803,44800.0
2012-11-01 14:20:00,37.86,37.9,37.86,37.89,45000.0,27.573,27.6022,27.573,27.5949,45000.0
2012-11-01 14:25:00,37.89,37.89,37.87,37.87,61800.0,27.5949,27.5949,27.5803,27.5803,61800.0
2012-11-01 14:30:00,37.87,37.87,37.85,37.87,63600.0,27.5803,27.5803,27.5657,27.5803,63600.0
2012-11-01 14:35:00,37.87,37.88,37.86,37.88,52000.0,27.5803,27.5876,27.573,27.5876,52000.0
2012-11-01 14:40:00,37.87,37.88,37.87,37.87,37200.0,27.5803,27.5876,27.5803,27.5803,37200.0
2012-11-01 14:45:00,37.87,37.96,37.87,37.92,401900.0,27.5803,27.6458,27.5803,27.6167,401900.0
2012-11-01 14:50:00,37.92,37.92,37.91,37.91,78200.0,27.6167,27.6167,27.6094,27.6094,78200.0
2012-11-01 14:55:00,37.91,37.92,37.9,37.9,92300.0,27.6094,27.6167,27.6022,27.6022,92300.0
2012-11-01 15:00:00,37.91,37.91,37.89,37.89,61200.0,27.6094,27.6094,27.5949,27.5949,61200.0
2012-11-01 15:05:00,37.89,37.91,37.89,37.9,109300.0,27.5949,27.6094,27.5949,27.6022,109300.0
2012-11-01 15:10:00,37.9,37.9,37.88,37.89,74500.0,27.6022,27.6022,27.5876,27.5949,74500.0
2012-11-01 15:15:00,37.89,37.89,37.86,37.86,171200.0,27.5949,27.5949,27.573,27.573,171200.0
2012-11-01 15:20:00,37.87,37.88,37.84,37.85,182400.0,27.5803,27.5876,27.5585,27.5657,182400.0
2012-11-01 15:25:00,37.84,37.85,37.84,37.84,95500.0,27.5585,27.5657,27.5585,27.5585,95500.0
2012-11-01 15:30:00,37.84,37.87,37.84,37.86,219200.0,27.5585,27.5803,27.5585,27.573,219200.0
2012-11-01 15:35:00,37.86,37.87,37.82,37.84,279900.0,27.573,27.5803,27.5439,27.5585,279900.0
2012-11-01 15:40:00,37.84,37.86,37.83,37.85,212800.0,27.5585,27.573,27.5512,27.5657,212800.0
2012-11-01 15:45:00,37.86,37.86,37.85,37.85,532300.0,27.573,27.573,27.5657,27.5657,532300.0
2012-11-01 15:50:00,37.86,37.86,37.79,37.82,1237000.0,27.573,27.573,27.522,27.5439,1237000.0
2012-11-01 15:55:00,37.81,37.82,37.74,37.77,1459100.0,27.5366,27.5439,27.4856,27.5075,1459100.0
2012-11-02 09:30:00,38.13,38.14,37.96,37.97,699800.0,27.7697,27.7769,27.6458,27.6531,699800.0
2012-11-02 09:35:00,37.95,38.0,37.89,37.94,883500.0,27.6386,27.675,27.5949,27.6313,883500.0
2012-11-02 09:40:00,37.93,37.95,37.88,37.89,263600.0,27.624,27.6386,27.5876,27.5949,263600.0
2012-11-02 09:45:00,37.89,37.91,37.84,37.87,253600.0,27.5949,27.6094,27.5585,27.5803,253600.0
2012-11-02 09:50:00,37.88,37.89,37.79,37.8,731700.0,27.5876,27.5949,27.522,27.5293,731700.0
2012-11-02 09:55:00,37.8,37.85,37.79,37.85,342300.0,27.5293,27.5657,27.522,27.5657,342300.0
2012-11-02 10:00:00,37.85,37.88,37.83,37.85,183100.0,27.5657,27.5876,27.5512,27.5657,183100.0
2012-11-02 10:05:00,37.85,37.88,37.81,37.88,199000.0,27.5657,27.5876,27.5366,27.5876,199000.0
2012-11-02 10:10:00,37.88,37.93,37.85,37.87,503000.0,27.5876,27.624,27.5657,27.5803,503000.0
2012-11-02 10:15:00,37.88,37.89,37.81,37.84,552900.0,27.5876,27.5949,27.5366,27.5585,552900.0
2012-11-02 10:20:00,37.85,37.86,37.81,37.83,196100.0,27.5657,27.573,27.5366,27.5512,196100.0
2012-11-02 10:25:00,37.83,37.86,37.81,37.84,199100.0,27.5512,27.573,27.5366,27.5585,199100.0
2012-11-02 10:30:00,37.83,37.85,37.74,37.79,949500.0,27.5512,27.5657,27.4856,27.522,949500.0
2012-11-02 10:35:00,37.79,37.82,37.79,37.79,160800.0,27.522,27.5439,27.522,27.522,160800.0
2012-11-02 10:40:00,37.79,37.8,37.72,37.73,185300.0,27.522,27.5293,27.4711,27.4783,185300.0
2012-11-02 10:45:00,37.73,37.73,37.68,37.73,788100.0,27.4783,27.4783,27.4419,27.4783,788100.0
2012-11-02 10:50:00,37.73,37.75,37.7,37.75,225900.0,27.4783,27.4929,27.4565,27.4929,225900.0
2012-11-02 10:55:00,37.75,37.76,37.73,37.73,247900.0,27.4929,27.5002,27.4783,27.4783,247900.0
2012-11-02 11:00:00,37.73,37.75,37.7,37.71,185100.0,27.4783,27.4929,27.4565,27.4638,185100.0
2012-11-02 11:05:00,37.71,37.79,37.7,37.77,154900.0,27.4638,27.522,27.4565,27.5075,154900.0
2012-11-02 11:10:00,37.76,37.79,37.73,37.77,60000.0,27.5002,27.522,27.4783,27.5075,60000.0
2012-11-02 11:15:00,37.77,37.79,37.75,37.78,247900.0,27.5075,27.522,27.4929,27.5148,247900.0
2012-11-02 11:20:00,37.77,37.81,37.77,37.78,61100.0,27.5075,27.5366,27.5075,27.5148,61100.0
2012-11-02 11:25:00,37.78,37.84,37.73,37.75,812200.0,27.5148,27.5585,27.4783,27.4929,812200.0
2012-11-02 11:30:00,37.75,37.75,37.68,37.71,539700.0,27.4929,27.4929,27.4419,27.4638,539700.0
2012-11-02 11:35:00,37.71,37.75,37.71,37.73,81000.0,27.4638,27.4929,27.4638,27.4783,81000.0
2012-11-02 11:40:00,37.74,37.76,37.73,37.75,124900.0,27.4856,27.5002,27.4783,27.4929,124900.0
2012-11-02 11:45:00,37.75,37.75,37.68,37.68,178900.0,27.4929,27.4929,27.4419,27.4419,178900.0
2012-11-02 11:50:00,37.69,37.73,37.69,37.72,98200.0,27.4492,27.4783,27.4492,27.4711,98200.0
2012-11-02 11:55:00,37.73,37.76,37.73,37.75,58600.0,27.4783,27.5002,27.4783,27.4929,58600.0
2012-11-02 12:00:00,37.75,37.76,37.71,37.71,72600.0,27.4929,27.5002,27.4638,27.4638,72600.0
2012-11-02 12:05:00,37.71,37.72,37.7,37.71,32700.0,27.4638,27.4711,27.4565,27.4638,32700.0
2012-11-02 12:10:00,37.71,37.74,37.7,37.73,116700.0,27.4638,27.4856,27.4565,27.4783,116700.0
2012-11-02 12:15:00,37.73,37.76,37.73,37.75,32400.0,27.4783,27.5002,27.4783,27.4929,32400.0
2012-11-02 12:20:00,37.76,37.78,37.75,37.78,168100.0,27.5002,27.5148,27.4929,27.5148,168100.0
2012-11-02 12:25:00,37.78,37.8,37.77,37.79,97300.0,27.5148,27.5293,27.5075,27.522,97300.0
2012-11-02 12:30:00,37.78,37.79,37.78,37.79,18500.0,27.5148,27.522,27.5148,27.522,18500.0
2012-11-02 12:35:00,37.79,37.8,37.78,37.79,108700.0,27.522,27.5293,27.5148,27.522,108700.0
2012-11-02 12:40:00,37.8,37.8,37.79,37.8,8900.0,27.5293,27.5293,27.522,27.5293,8900.0
2012-11-02 12:45:00,37.8,37.81,37.79,37.81,43100.0,27.5293,27.5366,27.522,27.5366,43100.0
2012-11-02 12:50:00,37.81,37.81,37.8,37.81,26900.0,27.5366,27.5366,27.5293,27.5366,26900.0
2012-11-02 12:55:00,37.81,37.81,37.78,37.79,48200.0,27.5366,27.5366,27.5148,27.522,48200.0
2012-11-02 13:00:00,37.79,37.81,37.79,37.8,69900.0,27.522,27.5366,27.522,27.5293,69900.0
2012-11-02 13:05:00,37.8,37.8,37.77,37.77,20500.0,27.5293,27.5293,27.5075,27.5075,20500.0
2012-11-02 13:10:00,37.78,37.79,37.77,37.78,47900.0,27.5148,27.522,27.5075,27.5148,47900.0
2012-11-02 13:15:00,37.78,37.79,37.76,37.76,53400.0,27.5148,27.522,27.5002,27.5002,53400.0
2012-11-02 13:20:00,37.76,37.79,37.74,37.76,150900.0,27.5002,27.522,27.4856,27.5002,150900.0
2012-11-02 13:25:00,37.76,37.77,37.75,37.75,35700.0,27.5002,27.5075,27.4929,27.4929,35700.0
2012-11-02 13:30:00,37.75,37.78,37.69,37.7,628600.0,27.4929,27.5148,27.4492,27.4565,628600.0
2012-11-02 13:35:00,37.7,37.75,37.7,37.72,172100.0,27.4565,27.4929,27.4565,27.4711,172100.0
2012-11-02 13:40:00,37.73,37.75,37.73,37.74,76000.0,27.4783,27.4929,27.4783,27.4856,76000.0
2012-11-02 13:45:00,37.73,37.75,37.73,37.73,11100.0,27.4783,27.4929,27.4783,27.4783,11100.0
2012-11-02 13:50:00,37.73,37.73,37.68,37.69,111400.0,27.4783,27.4783,27.4419,27.4492,111400.0
2012-11-02 13:55:00,37.69,37.7,37.69,37.7,37900.0,27.4492,27.4565,27.4492,27.4565,37900.0
2012-11-02 14:00:00,37.7,37.7,37.67,37.67,164300.0,27.4565,27.4565,27.4346,27.4346,164300.0
2012-11-02 14:05:00,37.67,37.67,37.65,37.66,49100.0,27.4346,27.4346,27.4201,27.4274,49100.0
2012-11-02 14:10:00,37.66,37.67,37.65,37.67,24500.0,27.4274,27.4346,27.4201,27.4346,24500.0
2012-11-02 14:15:00,37.67,37.67,37.64,37.67,65100.0,27.4346,27.4346,27.4128,27.4346,65100.0
2012-11-02 14:20:00,37.67,37.67,37.66,37.67,20600.0,27.4346,27.4346,27.4274,27.4346,20600.0
2012-11-02 14:25:00,37.67,37.7,37.66,37.69,150600.0,27.4346,27.4565,27.4274,27.4492,150600.0
2012-11-02 14:30:00,37.68,37.69,37.67,37.69,49300.0,27.4419,27.4492,27.4346,27.4492,49300.0
2012-11-02 14:35:00,37.69,37.69,37.59,37.6,210900.0,27.4492,27.4492,27.3764,27.3837,210900.0
2012-11-02 14:40:00,37.61,37.61,37.56,37.61,198400.0,27.3909,27.3909,27.3545,27.3909,198400.0
2012-11-02 14:45:00,37.61,37.61,37.56,37.56,153200.0,27.3909,27.3909,27.3545,27.3545,153200.0
2012-11-02 14:50:00,37.57,37.59,37.56,37.58,69800.0,27.3618,27.3764,27.3545,27.3691,69800.0
2012-11-02 14:55:00,37.58,37.59,37.49,37.54,604600.0,27.3691,27.3764,27.3036,27.34,604600.0
2012-11-02 15:00:00,37.54,37.56,37.53,37.55,108800.0,27.34,27.3545,27.3327,27.3472,108800.0
2012-11-02 15:05:00,37.55,37.56,37.55,37.55,24900.0,27.3472,27.3545,27.3472,27.3472,24900.0
2012-11-02 15:10:00,37.55,37.55,37.54,37.55,40500.0,27.3472,27.3472,27.34,27.3472,40500.0
2012-11-02 15:15:00,37.54,37.58,37.52,37.56,115000.0,27.34,27.3691,27.3254,27.3545,115000.0
2012-11-02 15:20:00,37.57,37.59,37.55,37.56,72500.0,27.3618,27.3764,27.3472,27.3545,72500.0
2012-11-02 15:25:00,37.56,37.57,37.53,37.54,95600.0,27.3545,27.3618,27.3327,27.34,95600.0
2012-11-02 15:30:00,37.53,37.53,37.45,37.48,243300.0,27.3327,27.3327,27.2744,27.2963,243300.0
2012-11-02 15:35:00,37.49,37.51,37.48,37.48,130700.0,27.3036,27.3181,27.2963,27.2963,130700.0
2012-11-02 15:40:00,37.48,37.55,37.48,37.52,239000.0,27.2963,27.3472,27.2963,27.3254,239000.0
2012-11-02 15:45:00,37.52,37.52,37.44,37.47,518100.0,27.3254,27.3254,27.2671,27.289,518100.0
2012-11-02 15:50:00,37.47,37.51,37.46,37.48,412900.0,27.289,27.3181,27.2817,27.2963,412900.0
2012-11-02 15:55:00,37.48,37.5,37.46,37.46,864100.0,27.2963,27.3108,27.2817,27.2817,864100.0
2012-11-05 09:30:00,37.68,37.69,37.55,37.59,297500.0,27.4419,27.4492,27.3472,27.3764,297500.0
2012-11-05 09:35:00,37.59,37.68,37.57,37.59,302000.0,27.3764,27.4419,27.3618,27.3764,302000.0
2012-11-05 09:40:00,37.58,37.59,37.52,37.53,115700.0,27.3691,27.3764,27.3254,27.3327,115700.0
2012-11-05 09:45:00,37.53,37.56,37.51,37.56,64100.0,27.3327,27.3545,27.3181,27.3545,64100.0
2012-11-05 09:50:00,37.56,37.59,37.54,37.55,97000.0,27.3545,27.3764,27.34,27.3472,97000.0
2012-11-05 09:55:00,37.55,37.59,37.55,37.56,64600.0,27.3472,27.3764,27.3472,27.3545,64600.0
2012-11-05 10:00:00,37.57,37.62,37.53,37.58,209100.0,27.3618,27.3982,27.3327,27.3691,209100.0
2012-11-05 10:05:00,37.57,37.59,37.55,37.57,110900.0,27.3618,27.3764,27.3472,27.3618,110900.0
2012-11-05 10:10:00,37.57,37.61,37.57,37.61,101800.0,27.3618,27.3909,27.3618,27.3909,101800.0
2012-11-05 10:15:00,37.61,37.63,37.58,37.62,286100.0,27.3909,27.4055,27.3691,27.3982,286100.0
2012-11-05 10:20:00,37.63,37.68,37.63,37.67,112000.0,27.4055,27.4419,27.4055,27.4346,112000.0
2012-11-05 10:25:00,37.67,37.69,37.66,37.66,220900.0,27.4346,27.4492,27.4274,27.4274,220900.0
2012-11-05 10:30:00,37.67,37.74,37.64,37.73,160700.0,27.4346,27.4856,27.4128,27.4783,160700.0
2012-11-05 10:35:00,37.73,37.79,37.73,37.78,351300.0,27.4783,27.522,27.4783,27.5148,351300.0
2012-11-05 10:40:00,37.78,37.8,37.76,37.78,105500.0,27.5148,27.5293,27.5002,27.5148,105500.0
2012-11-05 10:45:00,37.78,37.78,37.74,37.76,84300.0,27.5148,27.5148,27.4856,27.5002,84300.0
2012-11-05 10:50:00,37.76,37.78,37.74,37.77,88600.0,27.5002,27.5148,27.4856,27.5075,88600.0
2012-11-05 10:55:00,37.77,37.79,37.75,37.79,69300.0,27.5075,27.522,27.4929,27.522,69300.0
2012-11-05 11:00:00,37.79,37.81,37.78,37.81,56700.0,27.522,27.5366,27.5148,27.5366,56700.0
2012-11-05 11:05:00,37.81,37.85,37.81,37.84,143300.0,27.5366,27.5657,27.5366,27.5585,143300.0
2012-11-05 11:10:00,37.83,37.84,37.79,37.79,71100.0,27.5512,27.5585,27.522,27.522,71100.0
2012-11-05 11:15:00,37.79,37.8,37.78,37.79,21400.0,27.522,27.5293,27.5148,27.522,21400.0
2012-11-05 11:20:00,37.78,37.79,37.75,37.76,116800.0,27.5148,27.522,27.4929,27.5002,116800.0
2012-11-05 11:25:00,37.76,37.76,37.73,37.74,70200.0,27.5002,27.5002,27.4783,27.4856,70200.0
2012-11-05 11:30:00,37.74,37.74,37.67,37.68,139600.0,27.4856,27.4856,27.4346,27.4419,139600.0
2012-11-05 11:35:00,37.67,37.68,37.66,37.66,54600.0,27.4346,27.4419,27.4274,27.4274,54600.0
2012-11-05 11:40:00,37.66,37.69,37.66,37.67,178300.0,27.4274,27.4492,27.4274,27.4346,178300.0
2012-11-05 11:45:00,37.67,37.67,37.64,37.67,25800.0,27.4346,27.4346,27.4128,27.4346,25800.0
2012-11-05 11:50:00,37.66,37.69,37.66,37.69,16700.0,27.4274,27.4492,27.4274,27.4492,16700.0
2012-11-05 11:55:00,37.68,37.73,37.67,37.71,61700.0,27.4419,27.4783,27.4346,27.4638,61700.0
2012-11-05 12:00:00,37.71,37.71,37.7,37.7,7600.0,27.4638,27.4638,27.4565,27.4565,7600.0
2012-11-05 12:05:00,37.69,37.71,37.69,37.71,20600.0,27.4492,27.4638,27.4492,27.4638,20600.0
2012-11-05 12:10:00,37.71,37.74,37.71,37.72,84100.0,27.4638,27.4856,27.4638,27.4711,84100.0
2012-11-05 12:15:00,37.73,37.74,37.71,37.71,24800.0,27.4783,27.4856,27.4638,27.4638,24800.0
2012-11-05 12:20:00,37.72,37.72,37.69,37.69,13400.0,27.4711,27.4711,27.4492,27.4492,13400.0
2012-11-05 12:25:00,37.7,37.71,37.69,37.69,17300.0,27.4565,27.4638,27.4492,27.4492,17300.0
2012-11-05 12:30:00,37.69,37.69,37.67,37.69,24600.0,27.4492,27.4492,27.4346,27.4492,24600.0
2012-11-05 12:35:00,37.69,37.69,37.68,37.69,1300.0,27.4492,27.4492,27.4419,27.4492,1300.0
2012-11-05 12:40:00,37.68,37.69,37.65,37.66,51600.0,27.4419,27.4492,27.4201,27.4274,51600.0
2012-11-05 12:45:00,37.66,37.66,37.64,37.66,11800.0,27.4274,27.4274,27.4128,27.4274,11800.0
2012-11-05 12:50:00,37.66,37.66,37.64,37.65,9800.0,27.4274,27.4274,27.4128,27.4201,9800.0
2012-11-05 12:55:00,37.64,37.67,37.64,37.67,49700.0,27.4128,27.4346,27.4128,27.4346,49700.0
2012-11-05 13:00:00,37.67,37.67,37.66,37.66,58300.0,27.4346,27.4346,27.4274,27.4274,58300.0
2012-11-05 13:05:00,37.67,37.69,37.65,37.69,18000.0,27.4346,27.4492,27.4201,27.4492,18000.0
2012-11-05 13:10:00,37.7,37.72,37.69,37.69,47300.0,27.4565,27.4711,27.4492,27.4492,47300.0
2012-11-05 13:15:00,37.69,37.72,37.67,37.72,89500.0,27.4492,27.4711,27.4346,27.4711,89500.0
2012-11-05 13:20:00,37.72,37.72,37.7,37.72,8200.0,27.4711,27.4711,27.4565,27.4711,8200.0
2012-11-05 13:25:00,37.72,37.75,37.72,37.73,43100.0,27.4711,27.4929,27.4711,27.4783,43100.0
2012-11-05 13:30:00,37.73,37.73,37.69,37.72,117400.0,27.4783,27.4783,27.4492,27.4711,117400.0
2012-11-05 13:35:00,37.71,37.73,37.71,37.72,31300.0,27.4638,27.4783,27.4638,27.4711,31300.0
2012-11-05 13:40:00,37.72,37.72,37.7,37.71,16600.0,27.4711,27.4711,27.4565,27.4638,16600.0
2012-11-05 13:45:00,37.7,37.71,37.68,37.69,26500.0,27.4565,27.4638,27.4419,27.4492,26500.0
2012-11-05 13:50:00,37.69,37.7,37.68,37.7,31400.0,27.4492,27.4565,27.4419,27.4565,31400.0
2012-11-05 13:55:00,37.7,37.71,37.7,37.71,23300.0,27.4565,27.4638,27.4565,27.4638,23300.0
2012-11-05 14:00:00,37.71,37.73,37.7,37.73,27100.0,27.4638,27.4783,27.4565,27.4783,27100.0
2012-11-05 14:05:00,37.74,37.75,37.73,37.73,105400.0,27.4856,27.4929,27.4783,27.4783,105400.0
2012-11-05 14:10:00,37.73,37.74,37.72,37.73,10800.0,27.4783,27.4856,27.4711,27.4783,10800.0
2012-11-05 14:15:00,37.73,37.75,37.72,37.73,58200.0,27.4783,27.4929,27.4711,27.4783,58200.0
2012-11-05 14:20:00,37.73,37.73,37.71,37.72,29000.0,27.4783,27.4783,27.4638,27.4711,29000.0
2012-11-05 14:25:00,37.72,37.77,37.72,37.75,41200.0,27.4711,27.5075,27.4711,27.4929,41200.0
2012-11-05 14:30:00,37.75,37.8,37.75,37.79,115100.0,27.4929,27.5293,27.4929,27.522,115100.0
2012-11-05 14:35:00,37.78,37.79,37.76,37.76,23900.0,27.5148,27.522,27.5002,27.5002,23900.0
2012-11-05 14:40:00,37.76,37.79,37.76,37.78,33000.0,27.5002,27.522,27.5002,27.5148,33000.0
2012-11-05 14:45:00,37.79,37.79,37.76,37.76,98600.0,27.522,27.522,27.5002,27.5002,98600.0
2012-11-05 14:50:00,37.76,37.78,37.74,37.75,60700.0,27.5002,27.5148,27.4856,27.4929,60700.0
2012-11-05 14:55:00,37.74,37.75,37.73,37.73,31600.0,27.4856,27.4929,27.4783,27.4783,31600.0
2012-11-05 15:00:00,37.73,37.74,37.7,37.73,234500.0,27.4783,27.4856,27.4565,27.4783,234500.0
2012-11-05 15:05:00,37.73,37.75,37.72,37.73,69300.0,27.4783,27.4929,27.4711,27.4783,69300.0
2012-11-05 15:10:00,37.73,37.73,37.7,37.72,68200.0,27.4783,27.4783,27.4565,27.4711,68200.0
2012-11-05 15:15:00,37.72,37.73,37.71,37.72,20100.0,27.4711,27.4783,27.4638,27.4711,20100.0
2012-11-05 15:20:00,37.72,37.74,37.71,37.73,43100.0,27.4711,27.4856,27.4638,27.4783,43100.0
2012-11-05 15:25:00,37.73,37.75,37.72,37.73,72100.0,27.4783,27.4929,27.4711,27.4783,72100.0
2012-11-05 15:30:00,37.73,37.74,37.69,37.7,183600.0,27.4783,27.4856,27.4492,27.4565,183600.0
2012-11-05 15:35:00,37.7,37.75,37.7,37.74,60700.0,27.4565,27.4929,27.4565,27.4856,60700.0
2012-11-05 15:40:00,37.75,37.8,37.75,37.8,254900.0,27.4929,27.5293,27.4929,27.5293,254900.0
2012-11-05 15:45:00,37.8,37.84,37.76,37.8,522200.0,27.5293,27.5585,27.5002,27.5293,522200.0
2012-11-05 15:50:00,37.8,37.84,37.78,37.79,487200.0,27.5293,27.5585,27.5148,27.522,487200.0
2012-11-05 15:55:00,37.8,37.8,37.73,37.79,959700.0,27.5293,27.5293,27.4783,27.522,959700.0
2012-11-06 09:30:00,37.67,37.72,37.64,37.71,431400.0,27.4346,27.4711,27.4128,27.4638,431400.0
2012-11-06 09:35:00,37.72,37.79,37.7,37.77,346800.0,27.4711,27.522,27.4565,27.5075,346800.0
2012-11-06 09:40:00,37.79,37.8,37.75,37.75,232600.0,27.522,27.5293,27.4929,27.4929,232600.0
2012-11-06 09:45:00,37.75,37.77,37.72,37.75,104600.0,27.4929,27.5075,27.4711,27.4929,104600.0
2012-11-06 09:50:00,37.75,37.77,37.73,37.74,187800.0,27.4929,27.5075,27.4783,27.4856,187800.0
2012-11-06 09:55:00,37.75,37.79,37.75,37.78,240600.0,27.4929,27.522,27.4929,27.5148,240600.0
2012-11-06 10:00:00,37.78,37.79,37.74,37.77,311300.0,27.5148,27.522,27.4856,27.5075,311300.0
2012-11-06 10:05:00,37.78,37.79,37.75,37.77,271700.0,27.5148,27.522,27.4929,27.5075,271700.0
2012-11-06 10:10:00,37.77,37.81,37.75,37.75,203700.0,27.5075,27.5366,27.4929,27.4929,203700.0
2012-11-06 10:15:00,37.75,37.8,37.75,37.8,202200.0,27.4929,27.5293,27.4929,27.5293,202200.0
2012-11-06 10:20:00,37.79,37.82,37.79,37.79,134200.0,27.522,27.5439,27.522,27.522,134200.0
2012-11-06 10:25:00,37.8,37.8,37.74,37.78,197100.0,27.5293,27.5293,27.4856,27.5148,197100.0
2012-11-06 10:30:00,37.78,37.78,37.72,37.74,132800.0,27.5148,27.5148,27.4711,27.4856,132800.0
2012-11-06 10:35:00,37.75,37.79,37.74,37.78,123700.0,27.4929,27.522,27.4856,27.5148,123700.0
2012-11-06 10:40:00,37.78,37.82,37.78,37.8,111300.0,27.5148,27.5439,27.5148,27.5293,111300.0
2012-11-06 10:45:00,37.79,37.85,37.79,37.83,233000.0,27.522,27.5657,27.522,27.5512,233000.0
2012-11-06 10:50:00,37.83,37.84,37.8,37.82,58500.0,27.5512,27.5585,27.5293,27.5439,58500.0
2012-11-06 10:55:00,37.82,37.84,37.81,37.82,69100.0,27.5439,27.5585,27.5366,27.5439,69100.0
2012-11-06 11:00:00,37.82,37.86,37.82,37.85,155200.0,27.5439,27.573,27.5439,27.5657,155200.0
2012-11-06 11:05:00,37.85,37.86,37.85,37.86,62000.0,27.5657,27.573,27.5657,27.573,62000.0
2012-11-06 11:10:00,37.86,37.89,37.85,37.89,362500.0,27.573,27.5949,27.5657,27.5949,362500.0
2012-11-06 11:15:00,37.89,37.89,37.86,37.86,167800.0,27.5949,27.5949,27.573,27.573,167800.0
2012-11-06 11:20:00,37.86,37.87,37.84,37.84,146500.0,27.573,27.5803,27.5585,27.5585,146500.0
2012-11-06 11:25:00,37.84,37.85,37.83,37.83,159600.0,27.5585,27.5657,27.5512,27.5512,159600.0
2012-11-06 11:30:00,37.84,37.85,37.82,37.85,169400.0,27.5585,27.5657,27.5439,27.5657,169400.0
2012-11-06 11:35:00,37.85,37.95,37.84,37.91,284400.0,27.5657,27.6386,27.5585,27.6094,284400.0
2012-11-06 11:40:00,37.91,37.93,37.89,37.93,304500.0,27.6094,27.624,27.5949,27.624,304500.0
2012-11-06 11:45:00,37.93,37.95,37.89,37.89,255000.0,27.624,27.6386,27.5949,27.5949,255000.0
2012-11-06 11:50:00,37.9,37.92,37.87,37.9,457000.0,27.6022,27.6167,27.5803,27.6022,457000.0
2012-11-06 11:55:00,37.9,37.9,37.87,37.88,355600.0,27.6022,27.6022,27.5803,27.5876,355600.0
2012-11-06 12:00:00,37.88,37.94,37.87,37.93,365400.0,27.5876,27.6313,27.5803,27.624,365400.0
2012-11-06 12:05:00,37.93,37.93,37.9,37.91,213400.0,27.624,27.624,27.6022,27.6094,213400.0
2012-11-06 12:10:00,37.91,37.92,37.88,37.89,306800.0,27.6094,27.6167,27.5876,27.5949,306800.0
2012-11-06 12:15:00,37.9,37.91,37.89,37.9,205900.0,27.6022,27.6094,27.5949,27.6022,205900.0
2012-11-06 12:20:00,37.9,37.92,37.89,37.92,123800.0,27.6022,27.6167,27.5949,27.6167,123800.0
2012-11-06 12:25:00,37.92,37.92,37.9,37.91,99200.0,27.6167,27.6167,27.6022,27.6094,99200.0
2012-11-06 12:30:00,37.91,37.93,37.9,37.93,143800.0,27.6094,27.624,27.6022,27.624,143800.0
2012-11-06 12:35:00,37.92,37.93,37.9,37.91,264600.0,27.6167,27.624,27.6022,27.6094,264600.0
2012-11-06 12:40:00,37.91,37.92,37.9,37.91,164500.0,27.6094,27.6167,27.6022,27.6094,164500.0
2012-11-06 12:45:00,37.91,37.91,37.88,37.89,206500.0,27.6094,27.6094,27.5876,27.5949,206500.0
2012-11-06 12:50:00,37.89,37.92,37.89,37.91,44900.0,27.5949,27.6167,27.5949,27.6094,44900.0
2012-11-06 12:55:00,37.91,37.92,37.89,37.9,128600.0,27.6094,27.6167,27.5949,27.6022,128600.0
2012-11-06 13:00:00,37.9,37.91,37.89,37.9,54300.0,27.6022,27.6094,27.5949,27.6022,54300.0
2012-11-06 13:05:00,37.9,37.93,37.89,37.92,97800.0,27.6022,27.624,27.5949,27.6167,97800.0
2012-11-06 13:10:00,37.92,37.93,37.89,37.93,97000.0,27.6167,27.624,27.5949,27.624,97000.0
2012-11-06 13:15:00,37.93,37.93,37.88,37.88,74100.0,27.624,27.624,27.5876,27.5876,74100.0
2012-11-06 13:20:00,37.88,37.93,37.88,37.9,105400.0,27.5876,27.624,27.5876,27.6022,105400.0
2012-11-06 13:25:00,37.91,37.93,37.9,37.92,75700.0,27.6094,27.624,27.6022,27.6167,75700.0
2012-11-06 13:30:00,37.91,37.93,37.9,37.91,49600.0,27.6094,27.624,27.6022,27.6094,49600.0
2012-11-06 13:35:00,37.92,37.97,37.91,37.97,192000.0,27.6167,27.6531,27.6094,27.6531,192000.0
2012-11-06 13:40:00,37.97,37.99,37.96,37.99,125100.0,27.6531,27.6677,27.6458,27.6677,125100.0
2012-11-06 13:45:00,37.99,37.99,37.97,37.99,140400.0,27.6677,27.6677,27.6531,27.6677,140400.0
2012-11-06 13:50:00,37.99,38.02,37.98,37.98,339700.0,27.6677,27.6895,27.6604,27.6604,339700.0
2012-11-06 13:55:00,37.98,38.0,37.97,37.98,125300.0,27.6604,27.675,27.6531,27.6604,125300.0
2012-11-06 14:00:00,37.99,38.01,37.98,38.0,203600.0,27.6677,27.6823,27.6604,27.675,203600.0
2012-11-06 14:05:00,38.0,38.04,38.0,38.03,277100.0,27.675,27.7041,27.675,27.6968,277100.0
2012-11-06 14:10:00,38.04,38.07,38.02,38.05,379100.0,27.7041,27.726,27.6895,27.7114,379100.0
2012-11-06 14:15:00,38.04,38.08,38.04,38.07,308400.0,27.7041,27.7332,27.7041,27.726,308400.0
2012-11-06 14:20:00,38.07,38.12,38.07,38.08,360400.0,27.726,27.7624,27.726,27.7332,360400.0
2012-11-06 14:25:00,38.09,38.09,38.07,38.07,72300.0,27.7405,27.7405,27.726,27.726,72300.0
2012-11-06 14:30:00,38.07,38.08,38.07,38.08,48900.0,27.726,27.7332,27.726,27.7332,48900.0
2012-11-06 14:35:00,38.08,38.08,38.07,38.08,59700.0,27.7332,27.7332,27.726,27.7332,59700.0
2012-11-06 14:40:00,38.08,38.11,38.08,38.11,137300.0,27.7332,27.7551,27.7332,27.7551,137300.0
2012-11-06 14:45:00,38.11,38.11,38.09,38.11,104100.0,27.7551,27.7551,27.7405,27.7551,104100.0
2012-11-06 14:50:00,38.11,38.11,38.07,38.07,113800.0,27.7551,27.7551,27.726,27.726,113800.0
2012-11-06 14:55:00,38.07,38.08,38.06,38.06,131500.0,27.726,27.7332,27.7187,27.7187,131500.0
2012-11-06 15:00:00,38.06,38.09,38.06,38.09,118700.0,27.7187,27.7405,27.7187,27.7405,118700.0
2012-11-06 15:05:00,38.09,38.09,38.07,38.07,79300.0,27.7405,27.7405,27.726,27.726,79300.0
2012-11-06 15:10:00,38.08,38.08,38.04,38.08,258500.0,27.7332,27.7332,27.7041,27.7332,258500.0
2012-11-06 15:15:00,38.08,38.08,38.07,38.08,112800.0,27.7332,27.7332,27.726,27.7332,112800.0
2012-11-06 15:20:00,38.08,38.09,38.07,38.09,119300.0,27.7332,27.7405,27.726,27.7405,119300.0
2012-11-06 15:25:00,38.08,38.09,38.06,38.07,265100.0,27.7332,27.7405,27.7187,27.726,265100.0
2012-11-06 15:30:00,38.08,38.09,38.06,38.09,373700.0,27.7332,27.7405,27.7187,27.7405,373700.0
2012-11-06 15:35:00,38.09,38.09,38.06,38.09,244100.0,27.7405,27.7405,27.7187,27.7405,244100.0
2012-11-06 15:40:00,38.08,38.11,38.08,38.1,404100.0,27.7332,27.7551,27.7332,27.7478,404100.0
2012-11-06 15:45:00,38.11,38.14,38.09,38.14,439000.0,27.7551,27.7769,27.7405,27.7769,439000.0
2012-11-06 15:50:00,38.14,38.15,38.06,38.07,878600.0,27.7769,27.7842,27.7187,27.726,878600.0
2012-11-06 15:55:00,38.08,38.12,38.07,38.11,980800.0,27.7332,27.7624,27.726,27.7551,980800.0
2012-11-07 09:30:00,37.6,37.6,37.5,37.51,839200.0,27.3837,27.3837,27.3108,27.3181,839200.0
2012-11-07 09:35:00,37.51,37.51,37.44,37.48,891100.0,27.3181,27.3181,27.2671,27.2963,891100.0
2012-11-07 09:40:00,37.48,37.52,37.45,37.46,627200.0,27.2963,27.3254,27.2744,27.2817,627200.0
2012-11-07 09:45:00,37.46,37.54,37.44,37.54,627500.0,27.2817,27.34,27.2671,27.34,627500.0
2012-11-07 09:50:00,37.54,37.55,37.5,37.52,259700.0,27.34,27.3472,27.3108,27.3254,259700.0
2012-11-07 09:55:00,37.52,37.54,37.5,37.53,703200.0,27.3254,27.34,27.3108,27.3327,703200.0
2012-11-07 10:00:00,37.53,37.53,37.46,37.48,291500.0,27.3327,27.3327,27.2817,27.2963,291500.0
2012-11-07 10:05:00,37.48,37.49,37.44,37.46,287600.0,27.2963,27.3036,27.2671,27.2817,287600.0
2012-11-07 10:10:00,37.45,37.46,37.42,37.43,332300.0,27.2744,27.2817,27.2526,27.2599,332300.0
2012-11-07 10:15:00,37.43,37.44,37.36,37.37,435700.0,27.2599,27.2671,27.2089,27.2162,435700.0
2012-11-07 10:20:00,37.36,37.37,37.27,37.34,257800.0,27.2089,27.2162,27.1433,27.1943,257800.0
2012-11-07 10:25:00,37.33,37.35,37.29,37.34,244200.0,27.187,27.2016,27.1579,27.1943,244200.0
2012-11-07 10:30:00,37.34,37.43,37.32,37.39,219700.0,27.1943,27.2599,27.1797,27.2307,219700.0
2012-11-07 10:35:00,37.4,37.42,37.36,37.42,198600.0,27.238,27.2526,27.2089,27.2526,198600.0
2012-11-07 10:40:00,37.41,37.42,37.38,37.41,115600.0,27.2453,27.2526,27.2234,27.2453,115600.0
2012-11-07 10:45:00,37.41,37.41,37.33,37.35,119700.0,27.2453,27.2453,27.187,27.2016,119700.0
2012-11-07 10:50:00,37.35,37.35,37.27,37.29,195900.0,27.2016,27.2016,27.1433,27.1579,195900.0
2012-11-07 10:55:00,37.29,37.31,37.2,37.21,269700.0,27.1579,27.1725,27.0923,27.0996,269700.0
2012-11-07 11:00:00,37.21,37.29,37.2,37.27,157600.0,27.0996,27.1579,27.0923,27.1433,157600.0
2012-11-07 11:05:00,37.27,37.29,37.25,37.26,216300.0,27.1433,27.1579,27.1288,27.136,216300.0
2012-11-07 11:10:00,37.26,37.28,37.26,37.26,134000.0,27.136,27.1506,27.136,27.136,134000.0
2012-11-07 11:15:00,37.26,37.27,37.23,37.24,289900.0,27.136,27.1433,27.1142,27.1215,289900.0
2012-11-07 11:20:00,37.24,37.26,37.19,37.19,344400.0,27.1215,27.136,27.0851,27.0851,344400.0
2012-11-07 11:25:00,37.19,37.2,37.07,37.09,311700.0,27.0851,27.0923,26.9977,27.0122,311700.0
2012-11-07 11:30:00,37.1,37.12,37.01,37.05,359900.0,27.0195,27.0341,26.954,26.9831,359900.0
2012-11-07 11:35:00,37.05,37.1,37.03,37.09,427800.0,26.9831,27.0195,26.9685,27.0122,427800.0
2012-11-07 11:40:00,37.09,37.19,37.09,37.17,280400.0,27.0122,27.0851,27.0122,27.0705,280400.0
2012-11-07 11:45:00,37.16,37.22,37.13,37.21,226000.0,27.0632,27.1069,27.0414,27.0996,226000.0
2012-11-07 11:50:00,37.21,37.21,37.16,37.2,321000.0,27.0996,27.0996,27.0632,27.0923,321000.0
2012-11-07 11:55:00,37.2,37.22,37.17,37.18,81100.0,27.0923,27.1069,27.0705,27.0778,81100.0
2012-11-07 12:00:00,37.18,37.2,37.17,37.19,123400.0,27.0778,27.0923,27.0705,27.0851,123400.0
2012-11-07 12:05:00,37.19,37.23,37.19,37.21,90500.0,27.0851,27.1142,27.0851,27.0996,90500.0
2012-11-07 12:10:00,37.21,37.22,37.18,37.18,148900.0,27.0996,27.1069,27.0778,27.0778,148900.0
2012-11-07 12:15:00,37.19,37.25,37.19,37.25,82500.0,27.0851,27.1288,27.0851,27.1288,82500.0
2012-11-07 12:20:00,37.25,37.27,37.25,37.26,73400.0,27.1288,27.1433,27.1288,27.136,73400.0
2012-11-07 12:25:00,37.26,37.29,37.25,37.25,106800.0,27.136,27.1579,27.1288,27.1288,106800.0
2012-11-07 12:30:00,37.25,37.27,37.24,37.26,45400.0,27.1288,27.1433,27.1215,27.136,45400.0
2012-11-07 12:35:00,37.27,37.3,37.27,37.29,39100.0,27.1433,27.1652,27.1433,27.1579,39100.0
2012-11-07 12:40:00,37.29,37.3,37.25,37.27,70200.0,27.1579,27.1652,27.1288,27.1433,70200.0
2012-11-07 12:45:00,37.28,37.28,37.25,37.27,299700.0,27.1506,27.1506,27.1288,27.1433,299700.0
2012-11-07 12:50:00,37.27,37.29,37.26,37.27,48900.0,27.1433,27.1579,27.136,27.1433,48900.0
2012-11-07 12:55:00,37.26,37.27,37.25,37.27,85400.0,27.136,27.1433,27.1288,27.1433,85400.0
2012-11-07 13:00:00,37.26,37.29,37.25,37.28,253400.0,27.136,27.1579,27.1288,27.1506,253400.0
2012-11-07 13:05:00,37.29,37.37,37.29,37.37,206300.0,27.1579,27.2162,27.1579,27.2162,206300.0
2012-11-07 13:10:00,37.36,37.39,37.34,37.35,207300.0,27.2089,27.2307,27.1943,27.2016,207300.0
2012-11-07 13:15:00,37.35,37.37,37.33,37.34,61500.0,27.2016,27.2162,27.187,27.1943,61500.0
2012-11-07 13:20:00,37.33,37.37,37.33,37.36,28400.0,27.187,27.2162,27.187,27.2089,28400.0
2012-11-07 13:25:00,37.36,37.38,37.34,37.36,129300.0,27.2089,27.2234,27.1943,27.2089,129300.0
2012-11-07 13:30:00,37.36,37.38,37.35,37.35,156500.0,27.2089,27.2234,27.2016,27.2016,156500.0
2012-11-07 13:35:00,37.36,37.39,37.35,37.38,36100.0,27.2089,27.2307,27.2016,27.2234,36100.0
2012-11-07 13:40:00,37.37,37.37,37.33,37.36,181600.0,27.2162,27.2162,27.187,27.2089,181600.0
2012-11-07 13:45:00,37.35,37.37,37.32,37.34,36800.0,27.2016,27.2162,27.1797,27.1943,36800.0
2012-11-07 13:50:00,37.35,37.35,37.33,37.35,69300.0,27.2016,27.2016,27.187,27.2016,69300.0
2012-11-07 13:55:00,37.35,37.35,37.31,37.33,199700.0,27.2016,27.2016,27.1725,27.187,199700.0
2012-11-07 14:00:00,37.33,37.37,37.33,37.35,67400.0,27.187,27.2162,27.187,27.2016,67400.0
2012-11-07 14:05:00,37.36,37.39,37.34,37.37,60800.0,27.2089,27.2307,27.1943,27.2162,60800.0
2012-11-07 14:10:00,37.37,37.37,37.34,37.35,208100.0,27.2162,27.2162,27.1943,27.2016,208100.0
2012-11-07 14:15:00,37.35,37.35,37.33,37.34,122400.0,27.2016,27.2016,27.187,27.1943,122400.0
2012-11-07 14:20:00,37.34,37.37,37.34,37.35,42400.0,27.1943,27.2162,27.1943,27.2016,42400.0
2012-11-07 14:25:00,37.36,37.37,37.34,37.36,127500.0,27.2089,27.2162,27.1943,27.2089,127500.0
2012-11-07 14:30:00,37.35,37.35,37.32,37.33,167300.0,27.2016,27.2016,27.1797,27.187,167300.0
2012-11-07 14:35:00,37.33,37.34,37.29,37.29,132200.0,27.187,27.1943,27.1579,27.1579,132200.0
2012-11-07 14:40:00,37.29,37.33,37.28,37.32,168900.0,27.1579,27.187,27.1506,27.1797,168900.0
2012-11-07 14:45:00,37.31,37.33,37.3,37.33,81900.0,27.1725,27.187,27.1652,27.187,81900.0
2012-11-07 14:50:00,37.33,37.34,37.31,37.33,201000.0,27.187,27.1943,27.1725,27.187,201000.0
2012-11-07 14:55:00,37.33,37.39,37.33,37.39,114200.0,27.187,27.2307,27.187,27.2307,114200.0
2012-11-07 15:00:00,37.39,37.41,37.36,37.37,232200.0,27.2307,27.2453,27.2089,27.2162,232200.0
2012-11-07 15:05:00,37.37,37.38,37.35,37.36,126100.0,27.2162,27.2234,27.2016,27.2089,126100.0
2012-11-07 15:10:00,37.36,37.39,37.35,37.36,103500.0,27.2089,27.2307,27.2016,27.2089,103500.0
2012-11-07 15:15:00,37.36,37.38,37.34,37.36,58500.0,27.2089,27.2234,27.1943,27.2089,58500.0
2012-11-07 15:20:00,37.36,37.4,37.35,37.4,138100.0,27.2089,27.238,27.2016,27.238,138100.0
2012-11-07 15:25:00,37.39,37.44,37.39,37.43,217200.0,27.2307,27.2671,27.2307,27.2599,217200.0
2012-11-07 15:30:00,37.43,37.46,37.41,37.43,327900.0,27.2599,27.2817,27.2453,27.2599,327900.0
2012-11-07 15:35:00,37.44,37.44,37.35,37.35,220100.0,27.2671,27.2671,27.2016,27.2016,220100.0
2012-11-07 15:40:00,37.35,37.39,37.34,37.36,404500.0,27.2016,27.2307,27.1943,27.2089,404500.0
2012-11-07 15:45:00,37.36,37.39,37.33,37.34,803000.0,27.2089,27.2307,27.187,27.1943,803000.0
2012-11-07 15:50:00,37.34,37.37,37.33,37.34,593300.0,27.1943,27.2162,27.187,27.1943,593300.0
2012-11-07 15:55:00,37.34,37.34,37.26,37.28,1604600.0,27.1943,27.1943,27.136,27.1506,1604600.0
2012-11-08 09:30:00,36.93,36.98,36.92,36.97,537700.0,26.8957,26.9321,26.8884,26.9248,537700.0
2012-11-08 09:35:00,36.97,37.11,36.97,37.11,436500.0,26.9248,27.0268,26.9248,27.0268,436500.0
2012-11-08 09:40:00,37.11,37.19,37.11,37.16,724300.0,27.0268,27.0851,27.0268,27.0632,724300.0
2012-11-08 09:45:00,37.17,37.21,37.17,37.2,861500.0,27.0705,27.0996,27.0705,27.0923,861500.0
2012-11-08 09:50:00,37.2,37.21,37.19,37.2,748300.0,27.0923,27.0996,27.0851,27.0923,748300.0
2012-11-08 09:55:00,37.2,37.21,37.12,37.13,369300.0,27.0923,27.0996,27.0341,27.0414,369300.0
2012-11-08 10:00:00,37.12,37.15,37.07,37.08,165600.0,27.0341,27.0559,26.9977,27.005,165600.0
2012-11-08 10:05:00,37.07,37.09,37.02,37.03,778200.0,26.9977,27.0122,26.9613,26.9685,778200.0
2012-11-08 10:10:00,37.04,37.08,37.04,37.07,374000.0,26.9758,27.005,26.9758,26.9977,374000.0
2012-11-08 10:15:00,37.07,37.08,37.02,37.03,283900.0,26.9977,27.005,26.9613,26.9685,283900.0
2012-11-08 10:20:00,37.03,37.04,36.92,36.95,327700.0,26.9685,26.9758,26.8884,26.9103,327700.0
2012-11-08 10:25:00,36.95,36.98,36.9,36.94,159800.0,26.9103,26.9321,26.8739,26.903,159800.0
2012-11-08 10:30:00,36.95,37.01,36.92,36.99,229800.0,26.9103,26.954,26.8884,26.9394,229800.0
2012-11-08 10:35:00,36.99,37.0,36.93,36.96,411300.0,26.9394,26.9467,26.8957,26.9176,411300.0
2012-11-08 10:40:00,36.97,36.97,36.82,36.87,417600.0,26.9248,26.9248,26.8156,26.852,417600.0
2012-11-08 10:45:00,36.87,36.92,36.87,36.89,259100.0,26.852,26.8884,26.852,26.8666,259100.0
2012-11-08 10:50:00,36.88,36.92,36.86,36.91,153500.0,26.8593,26.8884,26.8447,26.8811,153500.0
2012-11-08 10:55:00,36.91,36.93,36.84,36.89,251500.0,26.8811,26.8957,26.8302,26.8666,251500.0
2012-11-08 11:00:00,36.89,36.94,36.84,36.86,201300.0,26.8666,26.903,26.8302,26.8447,201300.0
2012-11-08 11:05:00,36.86,36.91,36.86,36.87,376000.0,26.8447,26.8811,26.8447,26.852,376000.0
2012-11-08 11:10:00,36.87,36.89,36.84,36.86,406200.0,26.852,26.8666,26.8302,26.8447,406200.0
2012-11-08 11:15:00,36.86,36.86,36.8,36.82,262700.0,26.8447,26.8447,26.801,26.8156,262700.0
2012-11-08 11:20:00,36.82,36.86,36.79,36.86,185500.0,26.8156,26.8447,26.7938,26.8447,185500.0
2012-11-08 11:25:00,36.85,36.87,36.83,36.85,212400.0,26.8374,26.852,26.8229,26.8374,212400.0
2012-11-08 11:30:00,36.85,36.85,36.79,36.79,116200.0,26.8374,26.8374,26.7938,26.7938,116200.0
2012-11-08 11:35:00,36.79,36.81,36.75,36.79,146900.0,26.7938,26.8083,26.7646,26.7938,146900.0
2012-11-08 11:40:00,36.79,36.8,36.75,36.75,477600.0,26.7938,26.801,26.7646,26.7646,477600.0
2012-11-08 11:45:00,36.76,36.76,36.74,36.74,192600.0,26.7719,26.7719,26.7573,26.7573,192600.0
2012-11-08 11:50:00,36.75,36.77,36.72,36.75,576100.0,26.7646,26.7792,26.7428,26.7646,576100.0
2012-11-08 11:55:00,36.75,36.77,36.74,36.75,260200.0,26.7646,26.7792,26.7573,26.7646,260200.0
2012-11-08 12:00:00,36.75,36.76,36.71,36.72,115400.0,26.7646,26.7719,26.7355,26.7428,115400.0
2012-11-08 12:05:00,36.72,36.76,36.7,36.72,314400.0,26.7428,26.7719,26.7282,26.7428,314400.0
2012-11-08 12:10:00,36.71,36.71,36.64,36.66,293600.0,26.7355,26.7355,26.6845,26.6991,293600.0
2012-11-08 12:15:00,36.66,36.68,36.64,36.65,97300.0,26.6991,26.7136,26.6845,26.6918,97300.0
2012-11-08 12:20:00,36.66,36.7,36.63,36.67,206200.0,26.6991,26.7282,26.6772,26.7064,206200.0
2012-11-08 12:25:00,36.67,36.69,36.66,36.66,57600.0,26.7064,26.7209,26.6991,26.6991,57600.0
2012-11-08 12:30:00,36.67,36.67,36.62,36.65,394100.0,26.7064,26.7064,26.6699,26.6918,394100.0
2012-11-08 12:35:00,36.65,36.65,36.58,36.61,287100.0,26.6918,26.6918,26.6408,26.6627,287100.0
2012-11-08 12:40:00,36.6,36.62,36.57,36.57,254700.0,26.6554,26.6699,26.6335,26.6335,254700.0
2012-11-08 12:45:00,36.57,36.58,36.49,36.5,687200.0,26.6335,26.6408,26.5753,26.5825,687200.0
2012-11-08 12:50:00,36.5,36.52,36.47,36.48,869600.0,26.5825,26.5971,26.5607,26.568,869600.0
2012-11-08 12:55:00,36.48,36.54,36.47,36.51,426500.0,26.568,26.6117,26.5607,26.5898,426500.0
2012-11-08 13:00:00,36.51,36.54,36.49,36.5,1602500.0,26.5898,26.6117,26.5753,26.5825,1602500.0
2012-11-08 13:05:00,36.5,36.51,36.48,36.5,287900.0,26.5825,26.5898,26.568,26.5825,287900.0
2012-11-08 13:10:00,36.5,36.51,36.48,36.48,206300.0,26.5825,26.5898,26.568,26.568,206300.0
2012-11-08 13:15:00,36.48,36.51,36.48,36.5,140900.0,26.568,26.5898,26.568,26.5825,140900.0
2012-11-08 13:20:00,36.5,36.51,36.46,36.46,270600.0,26.5825,26.5898,26.5534,26.5534,270600.0
2012-11-08 13:25:00,36.46,36.47,36.42,36.43,339000.0,26.5534,26.5607,26.5243,26.5316,339000.0
2012-11-08 13:30:00,36.44,36.47,36.39,36.47,402400.0,26.5388,26.5607,26.5024,26.5607,402400.0
2012-11-08 13:35:00,36.47,36.48,36.42,36.44,374500.0,26.5607,26.568,26.5243,26.5388,374500.0
2012-11-08 13:40:00,36.44,36.47,36.43,36.43,309400.0,26.5388,26.5607,26.5316,26.5316,309400.0
2012-11-08 13:45:00,36.42,36.46,36.41,36.46,512700.0,26.5243,26.5534,26.517,26.5534,512700.0
2012-11-08 13:50:00,36.47,36.53,36.46,36.52,412100.0,26.5607,26.6044,26.5534,26.5971,412100.0
2012-11-08 13:55:00,36.52,36.59,36.52,36.58,263500.0,26.5971,26.6481,26.5971,26.6408,263500.0
2012-11-08 14:00:00,36.58,36.59,36.48,36.49,465400.0,26.6408,26.6481,26.568,26.5753,465400.0
2012-11-08 14:05:00,36.48,36.51,36.47,36.48,261400.0,26.568,26.5898,26.5607,26.568,261400.0
2012-11-08 14:10:00,36.47,36.48,36.41,36.42,571700.0,26.5607,26.568,26.517,26.5243,571700.0
2012-11-08 14:15:00,36.43,36.45,36.42,36.42,174800.0,26.5316,26.5461,26.5243,26.5243,174800.0
2012-11-08 14:20:00,36.43,36.45,36.41,36.42,386600.0,26.5316,26.5461,26.517,26.5243,386600.0
2012-11-08 14:25:00,36.41,36.42,36.39,36.4,259200.0,26.517,26.5243,26.5024,26.5097,259200.0
2012-11-08 14:30:00,36.39,36.42,36.38,36.39,152900.0,26.5024,26.5243,26.4952,26.5024,152900.0
2012-11-08 14:35:00,36.38,36.43,36.37,36.4,245200.0,26.4952,26.5316,26.4879,26.5097,245200.0
2012-11-08 14:40:00,36.4,36.47,36.4,36.46,362400.0,26.5097,26.5607,26.5097,26.5534,362400.0
2012-11-08 14:45:00,36.47,36.51,36.46,36.51,319000.0,26.5607,26.5898,26.5534,26.5898,319000.0
2012-11-08 14:50:00,36.52,36.55,36.51,36.55,442100.0,26.5971,26.619,26.5898,26.619,442100.0
2012-11-08 14:55:00,36.55,36.58,36.55,36.55,200700.0,26.619,26.6408,26.619,26.619,200700.0
2012-11-08 15:00:00,36.56,36.56,36.53,36.54,72900.0,26.6262,26.6262,26.6044,26.6117,72900.0
2012-11-08 15:05:00,36.54,36.58,36.54,36.58,206700.0,26.6117,26.6408,26.6117,26.6408,206700.0
2012-11-08 15:10:00,36.58,36.67,36.58,36.66,838100.0,26.6408,26.7064,26.6408,26.6991,838100.0
2012-11-08 15:15:00,36.66,36.69,36.65,36.68,394000.0,26.6991,26.7209,26.6918,26.7136,394000.0
2012-11-08 15:20:00,36.68,36.69,36.62,36.63,147000.0,26.7136,26.7209,26.6699,26.6772,147000.0
2012-11-08 15:25:00,36.63,36.63,36.6,36.62,230400.0,26.6772,26.6772,26.6554,26.6699,230400.0
2012-11-08 15:30:00,36.62,36.63,36.54,36.55,327100.0,26.6699,26.6772,26.6117,26.619,327100.0
2012-11-08 15:35:00,36.54,36.58,36.54,36.57,223000.0,26.6117,26.6408,26.6117,26.6335,223000.0
2012-11-08 15:40:00,36.57,36.59,36.54,36.58,475500.0,26.6335,26.6481,26.6117,26.6408,475500.0
2012-11-08 15:45:00,36.58,36.59,36.54,36.55,720600.0,26.6408,26.6481,26.6117,26.619,720600.0
2012-11-08 15:50:00,36.55,36.62,36.55,36.62,1433300.0,26.619,26.6699,26.619,26.6699,1433300.0
2012-11-08 15:55:00,36.62,36.63,36.5,36.51,1997100.0,26.6699,26.6772,26.5825,26.5898,1997100.0
2012-11-09 09:30:00,36.27,36.41,36.27,36.39,514700.0,26.415,26.517,26.415,26.5024,514700.0
2012-11-09 09:35:00,36.39,36.45,36.38,36.39,273400.0,26.5024,26.5461,26.4952,26.5024,273400.0
2012-11-09 09:40:00,36.38,36.41,36.33,36.37,649900.0,26.4952,26.517,26.4587,26.4879,649900.0
2012-11-09 09:45:00,36.38,36.39,36.3,36.31,393100.0,26.4952,26.5024,26.4369,26.4442,393100.0
2012-11-09 09:50:00,36.31,36.32,36.23,36.29,431700.0,26.4442,26.4515,26.3859,26.4296,431700.0
2012-11-09 09:55:00,36.29,36.33,36.24,36.25,1177500.0,26.4296,26.4587,26.3932,26.4005,1177500.0
2012-11-09 10:00:00,36.25,36.34,36.21,36.33,666900.0,26.4005,26.466,26.3713,26.4587,666900.0
2012-11-09 10:05:00,36.33,36.44,36.29,36.43,475300.0,26.4587,26.5388,26.4296,26.5316,475300.0
2012-11-09 10:10:00,36.43,36.44,36.38,36.44,147500.0,26.5316,26.5388,26.4952,26.5388,147500.0
2012-11-09 10:15:00,36.44,36.44,36.37,36.39,216900.0,26.5388,26.5388,26.4879,26.5024,216900.0
2012-11-09 10:20:00,36.4,36.49,36.39,36.48,244300.0,26.5097,26.5753,26.5024,26.568,244300.0
2012-11-09 10:25:00,36.48,36.51,36.45,36.45,141500.0,26.568,26.5898,26.5461,26.5461,141500.0
2012-11-09 10:30:00,36.46,36.46,36.4,36.43,438500.0,26.5534,26.5534,26.5097,26.5316,438500.0
2012-11-09 10:35:00,36.44,36.45,36.4,36.41,457000.0,26.5388,26.5461,26.5097,26.517,457000.0
2012-11-09 10:40:00,36.4,36.55,36.4,36.54,388800.0,26.5097,26.619,26.5097,26.6117,388800.0
2012-11-09 10:45:00,36.53,36.54,36.49,36.49,250200.0,26.6044,26.6117,26.5753,26.5753,250200.0
2012-11-09 10:50:00,36.49,36.53,36.47,36.52,267800.0,26.5753,26.6044,26.5607,26.5971,267800.0
2012-11-09 10:55:00,36.51,36.53,36.49,36.51,118000.0,26.5898,26.6044,26.5753,26.5898,118000.0
2012-11-09 11:00:00,36.52,36.56,36.5,36.55,154200.0,26.5971,26.6262,26.5825,26.619,154200.0
2012-11-09 11:05:00,36.55,36.59,36.54,36.56,142700.0,26.619,26.6481,26.6117,26.6262,142700.0
2012-11-09 11:10:00,36.56,36.58,36.54,36.54,48800.0,26.6262,26.6408,26.6117,26.6117,48800.0
2012-11-09 11:15:00,36.54,36.59,36.54,36.56,137800.0,26.6117,26.6481,26.6117,26.6262,137800.0
2012-11-09 11:20:00,36.57,36.57,36.49,36.5,95900.0,26.6335,26.6335,26.5753,26.5825,95900.0
2012-11-09 11:25:00,36.5,36.55,36.5,36.54,39000.0,26.5825,26.619,26.5825,26.6117,39000.0
2012-11-09 11:30:00,36.55,36.57,36.54,36.54,46600.0,26.619,26.6335,26.6117,26.6117,46600.0
2012-11-09 11:35:00,36.54,36.61,36.51,36.58,177300.0,26.6117,26.6627,26.5898,26.6408,177300.0
2012-11-09 11:40:00,36.58,36.61,36.58,36.58,81300.0,26.6408,26.6627,26.6408,26.6408,81300.0
2012-11-09 11:45:00,36.58,36.61,36.57,36.59,117700.0,26.6408,26.6627,26.6335,26.6481,117700.0
2012-11-09 11:50:00,36.59,36.6,36.56,36.57,282100.0,26.6481,26.6554,26.6262,26.6335,282100.0
2012-11-09 11:55:00,36.57,36.59,36.55,36.57,73300.0,26.6335,26.6481,26.619,26.6335,73300.0
2012-11-09 12:00:00,36.58,36.61,36.58,36.61,225900.0,26.6408,26.6627,26.6408,26.6627,225900.0
2012-11-09 12:05:00,36.62,36.62,36.59,36.62,67300.0,26.6699,26.6699,26.6481,26.6699,67300.0
2012-11-09 12:10:00,36.62,36.65,36.61,36.64,128700.0,26.6699,26.6918,26.6627,26.6845,128700.0
2012-11-09 12:15:00,36.64,36.67,36.64,36.66,114600.0,26.6845,26.7064,26.6845,26.6991,114600.0
2012-11-09 12:20:00,36.66,36.67,36.64,36.66,39000.0,26.6991,26.7064,26.6845,26.6991,39000.0
2012-11-09 12:25:00,36.66,36.69,36.66,36.66,42800.0,26.6991,26.7209,26.6991,26.6991,42800.0
2012-11-09 12:30:00,36.66,36.68,36.65,36.68,51700.0,26.6991,26.7136,26.6918,26.7136,51700.0
2012-11-09 12:35:00,36.68,36.7,36.66,36.69,111200.0,26.7136,26.7282,26.6991,26.7209,111200.0
2012-11-09 12:40:00,36.69,36.7,36.67,36.67,136600.0,26.7209,26.7282,26.7064,26.7064,136600.0
2012-11-09 12:45:00,36.67,36.69,36.66,36.69,41400.0,26.7064,26.7209,26.6991,26.7209,41400.0
2012-11-09 12:50:00,36.69,36.7,36.66,36.68,27400.0,26.7209,26.7282,26.6991,26.7136,27400.0
2012-11-09 12:55:00,36.67,36.68,36.64,36.65,78200.0,26.7064,26.7136,26.6845,26.6918,78200.0
2012-11-09 13:00:00,36.66,36.68,36.65,36.66,70700.0,26.6991,26.7136,26.6918,26.6991,70700.0
2012-11-09 13:05:00,36.66,36.67,36.64,36.66,361000.0,26.6991,26.7064,26.6845,26.6991,361000.0
2012-11-09 13:10:00,36.67,36.67,36.55,36.57,149800.0,26.7064,26.7064,26.619,26.6335,149800.0
2012-11-09 13:15:00,36.56,36.66,36.56,36.64,59100.0,26.6262,26.6991,26.6262,26.6845,59100.0
2012-11-09 13:20:00,36.63,36.64,36.56,36.57,116200.0,26.6772,26.6845,26.6262,26.6335,116200.0
2012-11-09 13:25:00,36.57,36.58,36.51,36.52,162600.0,26.6335,26.6408,26.5898,26.5971,162600.0
2012-11-09 13:30:00,36.51,36.55,36.48,36.51,207200.0,26.5898,26.619,26.568,26.5898,207200.0
2012-11-09 13:35:00,36.52,36.55,36.49,36.5,291400.0,26.5971,26.619,26.5753,26.5825,291400.0
2012-11-09 13:40:00,36.51,36.55,36.48,36.51,183300.0,26.5898,26.619,26.568,26.5898,183300.0
2012-11-09 13:45:00,36.51,36.56,36.51,36.54,70500.0,26.5898,26.6262,26.5898,26.6117,70500.0
2012-11-09 13:50:00,36.54,36.59,36.53,36.55,154800.0,26.6117,26.6481,26.6044,26.619,154800.0
2012-11-09 13:55:00,36.55,36.57,36.54,36.56,49900.0,26.619,26.6335,26.6117,26.6262,49900.0
2012-11-09 14:00:00,36.55,36.56,36.53,36.53,74900.0,26.619,26.6262,26.6044,26.6044,74900.0
2012-11-09 14:05:00,36.52,36.54,36.51,36.52,328400.0,26.5971,26.6117,26.5898,26.5971,328400.0
2012-11-09 14:10:00,36.53,36.55,36.51,36.54,459200.0,26.6044,26.619,26.5898,26.6117,459200.0
2012-11-09 14:15:00,36.53,36.61,36.53,36.56,309900.0,26.6044,26.6627,26.6044,26.6262,309900.0
2012-11-09 14:20:00,36.56,36.59,36.56,36.58,114700.0,26.6262,26.6481,26.6262,26.6408,114700.0
2012-11-09 14:25:00,36.58,36.62,36.57,36.61,41000.0,26.6408,26.6699,26.6335,26.6627,41000.0
2012-11-09 14:30:00,36.61,36.63,36.58,36.62,64000.0,26.6627,26.6772,26.6408,26.6699,64000.0
2012-11-09 14:35:00,36.61,36.65,36.59,36.59,91900.0,26.6627,26.6918,26.6481,26.6481,91900.0
2012-11-09 14:40:00,36.6,36.6,36.58,36.58,30100.0,26.6554,26.6554,26.6408,26.6408,30100.0
2012-11-09 14:45:00,36.58,36.59,36.54,36.56,38100.0,26.6408,26.6481,26.6117,26.6262,38100.0
2012-11-09 14:50:00,36.56,36.57,36.53,36.54,27600.0,26.6262,26.6335,26.6044,26.6117,27600.0
2012-11-09 14:55:00,36.54,36.55,36.51,36.54,44600.0,26.6117,26.619,26.5898,26.6117,44600.0
2012-11-09 15:00:00,36.54,36.54,36.51,36.52,31600.0,26.6117,26.6117,26.5898,26.5971,31600.0
2012-11-09 15:05:00,36.54,36.54,36.5,36.54,45500.0,26.6117,26.6117,26.5825,26.6117,45500.0
2012-11-09 15:10:00,36.54,36.57,36.53,36.56,49100.0,26.6117,26.6335,26.6044,26.6262,49100.0
2012-11-09 15:15:00,36.56,36.56,36.52,36.53,40700.0,26.6262,26.6262,26.5971,26.6044,40700.0
2012-11-09 15:20:00,36.53,36.57,36.52,36.56,44700.0,26.6044,26.6335,26.5971,26.6262,44700.0
2012-11-09 15:25:00,36.56,36.58,36.54,36.57,44100.0,26.6262,26.6408,26.6117,26.6335,44100.0
2012-11-09 15:30:00,36.58,36.58,36.52,36.52,50400.0,26.6408,26.6408,26.5971,26.5971,50400.0
2012-11-09 15:35:00,36.53,36.54,36.45,36.47,157700.0,26.6044,26.6117,26.5461,26.5607,157700.0
2012-11-09 15:40:00,36.47,36.54,36.47,36.53,96100.0,26.5607,26.6117,26.5607,26.6044,96100.0
2012-11-09 15:45:00,36.53,36.59,36.53,36.55,181100.0,26.6044,26.6481,26.6044,26.619,181100.0
2012-11-09 15:50:00,36.55,36.55,36.48,36.5,240300.0,26.619,26.619,26.568,26.5825,240300.0
2012-11-09 15:55:00,36.48,36.5,36.46,36.48,651400.0,26.568,26.5825,26.5534,26.568,651400.0
2012-11-12 09:30:00,36.54,36.59,36.54,36.59,316700.0,26.6117,26.6481,26.6117,26.6481,316700.0
2012-11-12 09:35:00,36.59,36.59,36.53,36.59,276800.0,26.6481,26.6481,26.6044,26.6481,276800.0
2012-11-12 09:40:00,36.59,36.66,36.58,36.65,290900.0,26.6481,26.6991,26.6408,26.6918,290900.0
2012-11-12 09:45:00,36.64,36.68,36.62,36.62,245200.0,26.6845,26.7136,26.6699,26.6699,245200.0
2012-11-12 09:50:00,36.62,36.64,36.6,36.63,128400.0,26.6699,26.6845,26.6554,26.6772,128400.0
2012-11-12 09:55:00,36.63,36.67,36.61,36.63,87000.0,26.6772,26.7064,26.6627,26.6772,87000.0
2012-11-12 10:00:00,36.63,36.65,36.6,36.63,144000.0,26.6772,26.6918,26.6554,26.6772,144000.0
2012-11-12 10:05:00,36.62,36.62,36.58,36.6,345300.0,26.6699,26.6699,26.6408,26.6554,345300.0
2012-11-12 10:10:00,36.6,36.6,36.57,36.58,188200.0,26.6554,26.6554,26.6335,26.6408,188200.0
2012-11-12 10:15:00,36.58,36.62,36.57,36.62,193300.0,26.6408,26.6699,26.6335,26.6699,193300.0
2012-11-12 10:20:00,36.62,36.63,36.59,36.6,64000.0,26.6699,26.6772,26.6481,26.6554,64000.0
2012-11-12 10:25:00,36.6,36.62,36.6,36.62,27300.0,26.6554,26.6699,26.6554,26.6699,27300.0
2012-11-12 10:30:00,36.61,36.64,36.61,36.64,72400.0,26.6627,26.6845,26.6627,26.6845,72400.0
2012-11-12 10:35:00,36.65,36.65,36.64,36.65,48300.0,26.6918,26.6918,26.6845,26.6918,48300.0
2012-11-12 10:40:00,36.65,36.65,36.6,36.62,111000.0,26.6918,26.6918,26.6554,26.6699,111000.0
2012-11-12 10:45:00,36.61,36.61,36.58,36.59,256200.0,26.6627,26.6627,26.6408,26.6481,256200.0
2012-11-12 10:50:00,36.58,36.59,36.55,36.55,89600.0,26.6408,26.6481,26.619,26.619,89600.0
2012-11-12 10:55:00,36.56,36.58,36.52,36.53,134400.0,26.6262,26.6408,26.5971,26.6044,134400.0
2012-11-12 11:00:00,36.53,36.56,36.52,36.55,45800.0,26.6044,26.6262,26.5971,26.619,45800.0
2012-11-12 11:05:00,36.55,36.57,36.55,36.56,34400.0,26.619,26.6335,26.619,26.6262,34400.0
2012-11-12 11:10:00,36.55,36.58,36.55,36.58,82200.0,26.619,26.6408,26.619,26.6408,82200.0
2012-11-12 11:15:00,36.58,36.58,36.52,36.53,185600.0,26.6408,26.6408,26.5971,26.6044,185600.0
2012-11-12 11:20:00,36.54,36.55,36.52,36.55,126500.0,26.6117,26.619,26.5971,26.619,126500.0
2012-11-12 11:25:00,36.55,36.58,36.54,36.58,71600.0,26.619,26.6408,26.6117,26.6408,71600.0
2012-11-12 11:30:00,36.57,36.58,36.56,36.57,39400.0,26.6335,26.6408,26.6262,26.6335,39400.0
2012-11-12 11:35:00,36.57,36.57,36.56,36.57,51000.0,26.6335,26.6335,26.6262,26.6335,51000.0
2012-11-12 11:40:00,36.57,36.57,36.54,36.56,464800.0,26.6335,26.6335,26.6117,26.6262,464800.0
2012-11-12 11:45:00,36.57,36.57,36.55,36.56,154200.0,26.6335,26.6335,26.619,26.6262,154200.0
2012-11-12 11:50:00,36.56,36.57,36.55,36.55,75500.0,26.6262,26.6335,26.619,26.619,75500.0
2012-11-12 11:55:00,36.56,36.56,36.54,36.55,82700.0,26.6262,26.6262,26.6117,26.619,82700.0
2012-11-12 12:00:00,36.55,36.57,36.55,36.55,26300.0,26.619,26.6335,26.619,26.619,26300.0
2012-11-12 12:05:00,36.55,36.56,36.55,36.55,16900.0,26.619,26.6262,26.619,26.619,16900.0
2012-11-12 12:10:00,36.55,36.56,36.54,36.55,29100.0,26.619,26.6262,26.6117,26.619,29100.0
2012-11-12 12:15:00,36.55,36.57,36.54,36.56,27600.0,26.619,26.6335,26.6117,26.6262,27600.0
2012-11-12 12:20:00,36.57,36.58,36.57,36.58,20900.0,26.6335,26.6408,26.6335,26.6408,20900.0
2012-11-12 12:25:00,36.58,36.59,36.57,36.59,8300.0,26.6408,26.6481,26.6335,26.6481,8300.0
2012-11-12 12:30:00,36.59,36.61,36.58,36.6,47400.0,26.6481,26.6627,26.6408,26.6554,47400.0
2012-11-12 12:35:00,36.61,36.61,36.59,36.61,115500.0,26.6627,26.6627,26.6481,26.6627,115500.0
2012-11-12 12:40:00,36.61,36.65,36.6,36.64,61000.0,26.6627,26.6918,26.6554,26.6845,61000.0
2012-11-12 12:45:00,36.65,36.65,36.63,36.65,66300.0,26.6918,26.6918,26.6772,26.6918,66300.0
2012-11-12 12:50:00,36.65,36.65,36.63,36.64,16600.0,26.6918,26.6918,26.6772,26.6845,16600.0
2012-11-12 12:55:00,36.64,36.66,36.63,36.66,35500.0,26.6845,26.6991,26.6772,26.6991,35500.0
2012-11-12 13:00:00,36.66,36.7,36.66,36.7,98000.0,26.6991,26.7282,26.6991,26.7282,98000.0
2012-11-12 13:05:00,36.7,36.7,36.68,36.7,58000.0,26.7282,26.7282,26.7136,26.7282,58000.0
2012-11-12 13:10:00,36.69,36.73,36.69,36.73,71100.0,26.7209,26.7501,26.7209,26.7501,71100.0
2012-11-12 13:15:00,36.73,36.73,36.71,36.72,65800.0,26.7501,26.7501,26.7355,26.7428,65800.0
2012-11-12 13:20:00,36.71,36.73,36.7,36.73,140900.0,26.7355,26.7501,26.7282,26.7501,140900.0
2012-11-12 13:25:00,36.72,36.74,36.72,36.73,81800.0,26.7428,26.7573,26.7428,26.7501,81800.0
2012-11-12 13:30:00,36.73,36.73,36.7,36.71,48300.0,26.7501,26.7501,26.7282,26.7355,48300.0
2012-11-12 13:35:00,36.71,36.71,36.69,36.71,53800.0,26.7355,26.7355,26.7209,26.7355,53800.0
2012-11-12 13:40:00,36.7,36.71,36.69,36.7,63200.0,26.7282,26.7355,26.7209,26.7282,63200.0
2012-11-12 13:45:00,36.69,36.71,36.67,36.7,111400.0,26.7209,26.7355,26.7064,26.7282,111400.0
2012-11-12 13:50:00,36.7,36.71,36.7,36.71,51700.0,26.7282,26.7355,26.7282,26.7355,51700.0
2012-11-12 13:55:00,36.71,36.72,36.7,36.71,121500.0,26.7355,26.7428,26.7282,26.7355,121500.0
2012-11-12 14:00:00,36.71,36.71,36.68,36.68,128300.0,26.7355,26.7355,26.7136,26.7136,128300.0
2012-11-12 14:05:00,36.69,36.69,36.66,36.69,153700.0,26.7209,26.7209,26.6991,26.7209,153700.0
2012-11-12 14:10:00,36.69,36.69,36.68,36.69,39200.0,26.7209,26.7209,26.7136,26.7209,39200.0
2012-11-12 14:15:00,36.69,36.72,36.69,36.72,57300.0,26.7209,26.7428,26.7209,26.7428,57300.0
2012-11-12 14:20:00,36.72,36.73,36.71,36.72,70900.0,26.7428,26.7501,26.7355,26.7428,70900.0
2012-11-12 14:25:00,36.72,36.72,36.69,36.7,81200.0,26.7428,26.7428,26.7209,26.7282,81200.0
2012-11-12 14:30:00,36.7,36.7,36.67,36.67,102200.0,26.7282,26.7282,26.7064,26.7064,102200.0
2012-11-12 14:35:00,36.67,36.68,36.64,36.65,43900.0,26.7064,26.7136,26.6845,26.6918,43900.0
2012-11-12 14:40:00,36.64,36.66,36.64,36.64,54700.0,26.6845,26.6991,26.6845,26.6845,54700.0
2012-11-12 14:45:00,36.64,36.66,36.64,36.65,22700.0,26.6845,26.6991,26.6845,26.6918,22700.0
2012-11-12 14:50:00,36.66,36.67,36.65,36.67,50100.0,26.6991,26.7064,26.6918,26.7064,50100.0
2012-11-12 14:55:00,36.66,36.66,36.65,36.66,14800.0,26.6991,26.6991,26.6918,26.6991,14800.0
2012-11-12 15:00:00,36.66,36.67,36.66,36.67,24900.0,26.6991,26.7064,26.6991,26.7064,24900.0
2012-11-12 15:05:00,36.66,36.67,36.66,36.66,39100.0,26.6991,26.7064,26.6991,26.6991,39100.0
2012-11-12 15:10:00,36.66,36.67,36.61,36.61,103600.0,26.6991,26.7064,26.6627,26.6627,103600.0
2012-11-12 15:15:00,36.61,36.64,36.61,36.62,130600.0,26.6627,26.6845,26.6627,26.6699,130600.0
2012-11-12 15:20:00,36.61,36.64,36.61,36.63,60900.0,26.6627,26.6845,26.6627,26.6772,60900.0
2012-11-12 15:25:00,36.64,36.66,36.63,36.64,88100.0,26.6845,26.6991,26.6772,26.6845,88100.0
2012-11-12 15:30:00,36.64,36.65,36.63,36.65,63500.0,26.6845,26.6918,26.6772,26.6918,63500.0
2012-11-12 15:35:00,36.65,36.66,36.64,36.66,46200.0,26.6918,26.6991,26.6845,26.6991,46200.0
2012-11-12 15:40:00,36.66,36.66,36.65,36.65,78000.0,26.6991,26.6991,26.6918,26.6918,78000.0
2012-11-12 15:45:00,36.66,36.67,36.65,36.66,222100.0,26.6991,26.7064,26.6918,26.6991,222100.0
2012-11-12 15:50:00,36.67,36.67,36.61,36.62,368900.0,26.7064,26.7064,26.6627,26.6699,368900.0
2012-11-12 15:55:00,36.63,36.63,36.55,36.56,1060000.0,26.6772,26.6772,26.619,26.6262,1060000.0
2012-11-13 09:30:00,35.88,35.88,35.68,35.7,1414800.0,26.131,26.131,25.9853,25.9999,1414800.0
2012-11-13 09:35:00,35.7,35.81,35.69,35.79,744200.0,25.9999,26.08,25.9926,26.0655,744200.0
2012-11-13 09:40:00,35.79,35.83,35.78,35.81,298600.0,26.0655,26.0946,26.0582,26.08,298600.0
2012-11-13 09:45:00,35.81,35.91,35.8,35.91,287600.0,26.08,26.1529,26.0727,26.1529,287600.0
2012-11-13 09:50:00,35.9,35.91,35.83,35.84,332300.0,26.1456,26.1529,26.0946,26.1019,332300.0
2012-11-13 09:55:00,35.85,35.95,35.83,35.9,311000.0,26.1092,26.182,26.0946,26.1456,311000.0
2012-11-13 10:00:00,35.9,35.91,35.74,35.76,1140400.0,26.1456,26.1529,26.029,26.0436,1140400.0
2012-11-13 10:05:00,35.75,35.79,35.65,35.67,1398300.0,26.0363,26.0655,25.9635,25.9781,1398300.0
2012-11-13 10:10:00,35.68,35.82,35.66,35.81,374600.0,25.9853,26.0873,25.9708,26.08,374600.0
2012-11-13 10:15:00,35.81,35.84,35.76,35.77,135600.0,26.08,26.1019,26.0436,26.0509,135600.0
2012-11-13 10:20:00,35.77,35.84,35.77,35.8,152500.0,26.0509,26.1019,26.0509,26.0727,152500.0
2012-11-13 10:25:00,35.79,35.83,35.79,35.8,121400.0,26.0655,26.0946,26.0655,26.0727,121400.0
2012-11-13 10:30:00,35.79,35.84,35.78,35.84,175800.0,26.0655,26.1019,26.0582,26.1019,175800.0
2012-11-13 10:35:00,35.83,35.89,35.83,35.85,174100.0,26.0946,26.1383,26.0946,26.1092,174100.0
2012-11-13 10:40:00,35.86,35.89,35.81,35.82,119300.0,26.1164,26.1383,26.08,26.0873,119300.0
2012-11-13 10:45:00,35.82,35.87,35.79,35.85,331800.0,26.0873,26.1237,26.0655,26.1092,331800.0
2012-11-13 10:50:00,35.85,35.91,35.82,35.91,250300.0,26.1092,26.1529,26.0873,26.1529,250300.0
2012-11-13 10:55:00,35.9,35.97,35.89,35.97,448000.0,26.1456,26.1966,26.1383,26.1966,448000.0
2012-11-13 11:00:00,35.97,36.02,35.97,36.0,371300.0,26.1966,26.233,26.1966,26.2184,371300.0
2012-11-13 11:05:00,36.0,36.03,36.0,36.02,154100.0,26.2184,26.2403,26.2184,26.233,154100.0
2012-11-13 11:10:00,36.02,36.02,35.98,35.99,110000.0,26.233,26.233,26.2038,26.2111,110000.0
2012-11-13 11:15:00,35.99,36.0,35.97,35.97,189600.0,26.2111,26.2184,26.1966,26.1966,189600.0
2012-11-13 11:20:00,35.97,36.01,35.96,35.98,212700.0,26.1966,26.2257,26.1893,26.2038,212700.0
2012-11-13 11:25:00,35.98,36.0,35.95,35.99,171300.0,26.2038,26.2184,26.182,26.2111,171300.0
2012-11-13 11:30:00,35.99,36.03,35.99,36.01,215900.0,26.2111,26.2403,26.2111,26.2257,215900.0
2012-11-13 11:35:00,36.0,36.0,35.96,35.98,163800.0,26.2184,26.2184,26.1893,26.2038,163800.0
2012-11-13 11:40:00,35.98,36.0,35.97,36.0,40500.0,26.2038,26.2184,26.1966,26.2184,40500.0
2012-11-13 11:45:00,36.0,36.03,36.0,36.02,123100.0,26.2184,26.2403,26.2184,26.233,123100.0
2012-11-13 11:50:00,36.01,36.05,35.99,36.05,175800.0,26.2257,26.2548,26.2111,26.2548,175800.0
2012-11-13 11:55:00,36.05,36.06,36.04,36.05,99100.0,26.2548,26.2621,26.2475,26.2548,99100.0
2012-11-13 12:00:00,36.05,36.07,36.04,36.07,51000.0,26.2548,26.2694,26.2475,26.2694,51000.0
2012-11-13 12:05:00,36.07,36.07,36.0,36.01,107800.0,26.2694,26.2694,26.2184,26.2257,107800.0
2012-11-13 12:10:00,36.01,36.02,36.0,36.01,51400.0,26.2257,26.233,26.2184,26.2257,51400.0
2012-11-13 12:15:00,36.01,36.02,36.0,36.01,48600.0,26.2257,26.233,26.2184,26.2257,48600.0
2012-11-13 12:20:00,36.02,36.02,35.99,35.99,86700.0,26.233,26.233,26.2111,26.2111,86700.0
2012-11-13 12:25:00,35.99,36.0,35.98,36.0,94800.0,26.2111,26.2184,26.2038,26.2184,94800.0
2012-11-13 12:30:00,35.99,36.0,35.94,35.95,134000.0,26.2111,26.2184,26.1747,26.182,134000.0
2012-11-13 12:35:00,35.95,35.96,35.93,35.93,198700.0,26.182,26.1893,26.1674,26.1674,198700.0
2012-11-13 12:40:00,35.94,35.97,35.94,35.95,73700.0,26.1747,26.1966,26.1747,26.182,73700.0
2012-11-13 12:45:00,35.95,35.97,35.95,35.97,70600.0,26.182,26.1966,26.182,26.1966,70600.0
2012-11-13 12:50:00,35.97,35.98,35.96,35.98,159800.0,26.1966,26.2038,26.1893,26.2038,159800.0
2012-11-13 12:55:00,35.96,35.97,35.95,35.95,112100.0,26.1893,26.1966,26.182,26.182,112100.0
2012-11-13 13:00:00,35.96,35.98,35.95,35.97,139500.0,26.1893,26.2038,26.182,26.1966,139500.0
2012-11-13 13:05:00,35.97,36.02,35.97,36.0,38600.0,26.1966,26.233,26.1966,26.2184,38600.0
2012-11-13 13:10:00,36.01,36.05,36.0,36.05,61600.0,26.2257,26.2548,26.2184,26.2548,61600.0
2012-11-13 13:15:00,36.05,36.08,36.05,36.06,303500.0,26.2548,26.2767,26.2548,26.2621,303500.0
2012-11-13 13:20:00,36.06,36.07,36.04,36.06,64100.0,26.2621,26.2694,26.2475,26.2621,64100.0
2012-11-13 13:25:00,36.05,36.06,36.04,36.06,89500.0,26.2548,26.2621,26.2475,26.2621,89500.0
2012-11-13 13:30:00,36.06,36.07,36.05,36.06,149600.0,26.2621,26.2694,26.2548,26.2621,149600.0
2012-11-13 13:35:00,36.06,36.07,36.03,36.05,195200.0,26.2621,26.2694,26.2403,26.2548,195200.0
2012-11-13 13:40:00,36.04,36.07,36.04,36.07,128700.0,26.2475,26.2694,26.2475,26.2694,128700.0
2012-11-13 13:45:00,36.07,36.09,36.06,36.08,84200.0,26.2694,26.2839,26.2621,26.2767,84200.0
2012-11-13 13:50:00,36.08,36.13,36.08,36.09,296700.0,26.2767,26.3131,26.2767,26.2839,296700.0
2012-11-13 13:55:00,36.09,36.12,36.08,36.12,75800.0,26.2839,26.3058,26.2767,26.3058,75800.0
2012-11-13 14:00:00,36.12,36.15,36.11,36.13,150500.0,26.3058,26.3276,26.2985,26.3131,150500.0
2012-11-13 14:05:00,36.14,36.16,36.12,36.15,136700.0,26.3204,26.3349,26.3058,26.3276,136700.0
2012-11-13 14:10:00,36.14,36.15,36.1,36.12,164200.0,26.3204,26.3276,26.2912,26.3058,164200.0
2012-11-13 14:15:00,36.11,36.13,36.1,36.13,122000.0,26.2985,26.3131,26.2912,26.3131,122000.0
2012-11-13 14:20:00,36.12,36.13,36.08,36.09,137300.0,26.3058,26.3131,26.2767,26.2839,137300.0
2012-11-13 14:25:00,36.09,36.14,36.08,36.13,202200.0,26.2839,26.3204,26.2767,26.3131,202200.0
2012-11-13 14:30:00,36.13,36.13,36.1,36.11,177900.0,26.3131,26.3131,26.2912,26.2985,177900.0
2012-11-13 14:35:00,36.11,36.12,36.09,36.1,199600.0,26.2985,26.3058,26.2839,26.2912,199600.0
2012-11-13 14:40:00,36.1,36.12,36.09,36.1,153500.0,26.2912,26.3058,26.2839,26.2912,153500.0
2012-11-13 14:45:00,36.1,36.1,36.05,36.08,175100.0,26.2912,26.2912,26.2548,26.2767,175100.0
2012-11-13 14:50:00,36.08,36.09,36.07,36.08,220400.0,26.2767,26.2839,26.2694,26.2767,220400.0
2012-11-13 14:55:00,36.08,36.1,36.07,36.09,183000.0,26.2767,26.2912,26.2694,26.2839,183000.0
2012-11-13 15:00:00,36.09,36.12,36.09,36.11,210100.0,26.2839,26.3058,26.2839,26.2985,210100.0
2012-11-13 15:05:00,36.11,36.12,36.06,36.07,198600.0,26.2985,26.3058,26.2621,26.2694,198600.0
2012-11-13 15:10:00,36.07,36.08,36.02,36.07,215600.0,26.2694,26.2767,26.233,26.2694,215600.0
2012-11-13 15:15:00,36.05,36.06,36.0,36.0,206100.0,26.2548,26.2621,26.2184,26.2184,206100.0
2012-11-13 15:20:00,36.01,36.02,35.96,35.98,284100.0,26.2257,26.233,26.1893,26.2038,284100.0
2012-11-13 15:25:00,35.98,36.03,35.98,36.0,244900.0,26.2038,26.2403,26.2038,26.2184,244900.0
2012-11-13 15:30:00,36.01,36.03,35.97,36.01,506800.0,26.2257,26.2403,26.1966,26.2257,506800.0
2012-11-13 15:35:00,36.01,36.01,35.98,36.0,370000.0,26.2257,26.2257,26.2038,26.2184,370000.0
2012-11-13 15:40:00,35.99,36.0,35.97,36.0,450600.0,26.2111,26.2184,26.1966,26.2184,450600.0
2012-11-13 15:45:00,35.99,36.0,35.96,36.0,551300.0,26.2111,26.2184,26.1893,26.2184,551300.0
2012-11-13 15:50:00,36.0,36.01,35.97,35.98,1115600.0,26.2184,26.2257,26.1966,26.2038,1115600.0
2012-11-13 15:55:00,35.98,36.01,35.96,35.96,1529000.0,26.2038,26.2257,26.1893,26.1893,1529000.0
2012-11-14 09:30:00,36.29,36.31,36.21,36.29,819500.0,26.4296,26.4442,26.3713,26.4296,819500.0
2012-11-14 09:35:00,36.28,36.31,36.23,36.23,160000.0,26.4223,26.4442,26.3859,26.3859,160000.0
2012-11-14 09:40:00,36.23,36.23,36.13,36.14,765500.0,26.3859,26.3859,26.3131,26.3204,765500.0
2012-11-14 09:45:00,36.14,36.17,36.1,36.15,771500.0,26.3204,26.3422,26.2912,26.3276,771500.0
2012-11-14 09:50:00,36.15,36.15,36.08,36.11,201300.0,26.3276,26.3276,26.2767,26.2985,201300.0
2012-11-14 09:55:00,36.11,36.11,35.99,36.04,521600.0,26.2985,26.2985,26.2111,26.2475,521600.0
2012-11-14 10:00:00,36.04,36.09,36.01,36.04,344200.0,26.2475,26.2839,26.2257,26.2475,344200.0
2012-11-14 10:05:00,36.05,36.09,36.03,36.07,161300.0,26.2548,26.2839,26.2403,26.2694,161300.0
2012-11-14 10:10:00,36.08,36.11,36.07,36.08,132700.0,26.2767,26.2985,26.2694,26.2767,132700.0
2012-11-14 10:15:00,36.09,36.1,36.02,36.04,165100.0,26.2839,26.2912,26.233,26.2475,165100.0
2012-11-14 10:20:00,36.05,36.05,35.98,35.99,187200.0,26.2548,26.2548,26.2038,26.2111,187200.0
2012-11-14 10:25:00,36.0,36.01,35.92,35.92,456400.0,26.2184,26.2257,26.1601,26.1601,456400.0
2012-11-14 10:30:00,35.92,35.93,35.87,35.88,609000.0,26.1601,26.1674,26.1237,26.131,609000.0
2012-11-14 10:35:00,35.88,35.92,35.82,35.86,301000.0,26.131,26.1601,26.0873,26.1164,301000.0
2012-11-14 10:40:00,35.86,35.86,35.8,35.86,207500.0,26.1164,26.1164,26.0727,26.1164,207500.0
2012-11-14 10:45:00,35.85,35.88,35.84,35.86,304100.0,26.1092,26.131,26.1019,26.1164,304100.0
2012-11-14 10:50:00,35.87,35.88,35.79,35.81,237000.0,26.1237,26.131,26.0655,26.08,237000.0
2012-11-14 10:55:00,35.81,35.84,35.77,35.84,205500.0,26.08,26.1019,26.0509,26.1019,205500.0
2012-11-14 11:00:00,35.83,35.84,35.79,35.81,89300.0,26.0946,26.1019,26.0655,26.08,89300.0
2012-11-14 11:05:00,35.81,35.85,35.8,35.84,386300.0,26.08,26.1092,26.0727,26.1019,386300.0
2012-11-14 11:10:00,35.83,35.88,35.83,35.88,153800.0,26.0946,26.131,26.0946,26.131,153800.0
2012-11-14 11:15:00,35.88,35.89,35.83,35.84,227000.0,26.131,26.1383,26.0946,26.1019,227000.0
2012-11-14 11:20:00,35.84,35.89,35.83,35.88,343600.0,26.1019,26.1383,26.0946,26.131,343600.0
2012-11-14 11:25:00,35.88,35.94,35.88,35.94,186400.0,26.131,26.1747,26.131,26.1747,186400.0
2012-11-14 11:30:00,35.94,35.94,35.88,35.88,82000.0,26.1747,26.1747,26.131,26.131,82000.0
2012-11-14 11:35:00,35.87,35.87,35.84,35.85,201800.0,26.1237,26.1237,26.1019,26.1092,201800.0
2012-11-14 11:40:00,35.86,35.94,35.86,35.93,70600.0,26.1164,26.1747,26.1164,26.1674,70600.0
2012-11-14 11:45:00,35.94,35.97,35.93,35.96,56800.0,26.1747,26.1966,26.1674,26.1893,56800.0
2012-11-14 11:50:00,35.95,35.95,35.93,35.94,36500.0,26.182,26.182,26.1674,26.1747,36500.0
2012-11-14 11:55:00,35.93,35.96,35.93,35.95,33600.0,26.1674,26.1893,26.1674,26.182,33600.0
2012-11-14 12:00:00,35.95,35.96,35.92,35.94,41000.0,26.182,26.1893,26.1601,26.1747,41000.0
2012-11-14 12:05:00,35.93,35.95,35.93,35.94,95800.0,26.1674,26.182,26.1674,26.1747,95800.0
2012-11-14 12:10:00,35.93,35.94,35.86,35.86,188600.0,26.1674,26.1747,26.1164,26.1164,188600.0
2012-11-14 12:15:00,35.86,35.88,35.85,35.86,111400.0,26.1164,26.131,26.1092,26.1164,111400.0
2012-11-14 12:20:00,35.86,35.87,35.84,35.87,109900.0,26.1164,26.1237,26.1019,26.1237,109900.0
2012-11-14 12:25:00,35.86,35.89,35.85,35.89,42200.0,26.1164,26.1383,26.1092,26.1383,42200.0
2012-11-14 12:30:00,35.9,35.91,35.86,35.86,43900.0,26.1456,26.1529,26.1164,26.1164,43900.0
2012-11-14 12:35:00,35.87,35.87,35.84,35.84,47100.0,26.1237,26.1237,26.1019,26.1019,47100.0
2012-11-14 12:40:00,35.84,35.85,35.83,35.83,80900.0,26.1019,26.1092,26.0946,26.0946,80900.0
2012-11-14 12:45:00,35.84,35.84,35.81,35.83,48000.0,26.1019,26.1019,26.08,26.0946,48000.0
2012-11-14 12:50:00,35.83,35.84,35.82,35.84,67300.0,26.0946,26.1019,26.0873,26.1019,67300.0
2012-11-14 12:55:00,35.84,35.84,35.79,35.8,132100.0,26.1019,26.1019,26.0655,26.0727,132100.0
2012-11-14 13:00:00,35.8,35.83,35.8,35.82,35900.0,26.0727,26.0946,26.0727,26.0873,35900.0
2012-11-14 13:05:00,35.82,35.83,35.75,35.76,411100.0,26.0873,26.0946,26.0363,26.0436,411100.0
2012-11-14 13:10:00,35.75,35.78,35.75,35.77,76300.0,26.0363,26.0582,26.0363,26.0509,76300.0
2012-11-14 13:15:00,35.77,35.86,35.77,35.86,171100.0,26.0509,26.1164,26.0509,26.1164,171100.0
2012-11-14 13:20:00,35.86,35.88,35.85,35.88,40300.0,26.1164,26.131,26.1092,26.131,40300.0
2012-11-14 13:25:00,35.88,35.91,35.86,35.87,61300.0,26.131,26.1529,26.1164,26.1237,61300.0
2012-11-14 13:30:00,35.86,35.93,35.85,35.93,528100.0,26.1164,26.1674,26.1092,26.1674,528100.0
2012-11-14 13:35:00,35.93,35.99,35.93,35.96,278200.0,26.1674,26.2111,26.1674,26.1893,278200.0
2012-11-14 13:40:00,35.96,35.98,35.93,35.95,464500.0,26.1893,26.2038,26.1674,26.182,464500.0
2012-11-14 13:45:00,35.95,35.97,35.93,35.96,235700.0,26.182,26.1966,26.1674,26.1893,235700.0
2012-11-14 13:50:00,35.96,35.98,35.94,35.96,151500.0,26.1893,26.2038,26.1747,26.1893,151500.0
2012-11-14 13:55:00,35.96,36.02,35.96,36.02,262500.0,26.1893,26.233,26.1893,26.233,262500.0
2012-11-14 14:00:00,36.01,36.07,35.95,35.96,161300.0,26.2257,26.2694,26.182,26.1893,161300.0
2012-11-14 14:05:00,35.96,35.99,35.95,35.96,156300.0,26.1893,26.2111,26.182,26.1893,156300.0
2012-11-14 14:10:00,35.97,35.99,35.88,35.89,195100.0,26.1966,26.2111,26.131,26.1383,195100.0
2012-11-14 14:15:00,35.89,35.9,35.83,35.84,130800.0,26.1383,26.1456,26.0946,26.1019,130800.0
2012-11-14 14:20:00,35.83,35.89,35.82,35.89,116400.0,26.0946,26.1383,26.0873,26.1383,116400.0
2012-11-14 14:25:00,35.89,35.94,35.87,35.91,346500.0,26.1383,26.1747,26.1237,26.1529,346500.0
2012-11-14 14:30:00,35.91,35.92,35.88,35.89,163700.0,26.1529,26.1601,26.131,26.1383,163700.0
2012-11-14 14:35:00,35.88,35.91,35.87,35.89,171900.0,26.131,26.1529,26.1237,26.1383,171900.0
2012-11-14 14:40:00,35.89,35.9,35.85,35.88,119200.0,26.1383,26.1456,26.1092,26.131,119200.0
2012-11-14 14:45:00,35.88,35.92,35.88,35.9,136400.0,26.131,26.1601,26.131,26.1456,136400.0
2012-11-14 14:50:00,35.9,35.93,35.9,35.9,104800.0,26.1456,26.1674,26.1456,26.1456,104800.0
2012-11-14 14:55:00,35.9,35.93,35.88,35.89,168700.0,26.1456,26.1674,26.131,26.1383,168700.0
2012-11-14 15:00:00,35.88,35.89,35.83,35.84,270300.0,26.131,26.1383,26.0946,26.1019,270300.0
2012-11-14 15:05:00,35.84,35.85,35.76,35.79,225000.0,26.1019,26.1092,26.0436,26.0655,225000.0
2012-11-14 15:10:00,35.79,35.85,35.79,35.84,204700.0,26.0655,26.1092,26.0655,26.1019,204700.0
2012-11-14 15:15:00,35.83,35.84,35.79,35.81,214100.0,26.0946,26.1019,26.0655,26.08,214100.0
2012-11-14 15:20:00,35.8,35.83,35.77,35.8,207900.0,26.0727,26.0946,26.0509,26.0727,207900.0
2012-11-14 15:25:00,35.79,35.85,35.79,35.83,170800.0,26.0655,26.1092,26.0655,26.0946,170800.0
2012-11-14 15:30:00,35.83,35.84,35.8,35.81,126700.0,26.0946,26.1019,26.0727,26.08,126700.0
2012-11-14 15:35:00,35.81,35.86,35.8,35.83,281900.0,26.08,26.1164,26.0727,26.0946,281900.0
2012-11-14 15:40:00,35.83,35.83,35.75,35.77,299200.0,26.0946,26.0946,26.0363,26.0509,299200.0
2012-11-14 15:45:00,35.76,35.81,35.76,35.81,349600.0,26.0436,26.08,26.0436,26.08,349600.0
2012-11-14 15:50:00,35.79,35.8,35.69,35.7,584300.0,26.0655,26.0727,25.9926,25.9999,584300.0
2012-11-14 15:55:00,35.71,35.79,35.69,35.74,1509400.0,26.0072,26.0655,25.9926,26.029,1509400.0
2012-11-15 09:30:00,35.6,35.62,35.58,35.59,366200.0,25.9271,25.9417,25.9125,25.9198,366200.0
2012-11-15 09:35:00,35.59,35.75,35.58,35.74,188700.0,25.9198,26.0363,25.9125,26.029,188700.0
2012-11-15 09:40:00,35.75,35.75,35.65,35.66,107300.0,26.0363,26.0363,25.9635,25.9708,107300.0
2012-11-15 09:45:00,35.65,35.68,35.59,35.6,200400.0,25.9635,25.9853,25.9198,25.9271,200400.0
2012-11-15 09:50:00,35.6,35.61,35.53,35.54,286100.0,25.9271,25.9344,25.8761,25.8834,286100.0
2012-11-15 09:55:00,35.53,35.57,35.5,35.54,139300.0,25.8761,25.9052,25.8543,25.8834,139300.0
2012-11-15 10:00:00,35.52,35.55,35.46,35.53,455700.0,25.8688,25.8907,25.8251,25.8761,455700.0
2012-11-15 10:05:00,35.53,35.68,35.53,35.66,141000.0,25.8761,25.9853,25.8761,25.9708,141000.0
2012-11-15 10:10:00,35.65,35.67,35.6,35.63,156000.0,25.9635,25.9781,25.9271,25.9489,156000.0
2012-11-15 10:15:00,35.64,35.72,35.64,35.7,318300.0,25.9562,26.0145,25.9562,25.9999,318300.0
2012-11-15 10:20:00,35.7,35.7,35.6,35.64,161100.0,25.9999,25.9999,25.9271,25.9562,161100.0
2012-11-15 10:25:00,35.64,35.64,35.58,35.59,108300.0,25.9562,25.9562,25.9125,25.9198,108300.0
2012-11-15 10:30:00,35.59,35.64,35.59,35.62,138300.0,25.9198,25.9562,25.9198,25.9417,138300.0
2012-11-15 10:35:00,35.62,35.63,35.58,35.62,301500.0,25.9417,25.9489,25.9125,25.9417,301500.0
2012-11-15 10:40:00,35.62,35.63,35.59,35.6,196600.0,25.9417,25.9489,25.9198,25.9271,196600.0
2012-11-15 10:45:00,35.6,35.61,35.57,35.59,157700.0,25.9271,25.9344,25.9052,25.9198,157700.0
2012-11-15 10:50:00,35.59,35.63,35.59,35.62,167900.0,25.9198,25.9489,25.9198,25.9417,167900.0
2012-11-15 10:55:00,35.61,35.62,35.56,35.57,255500.0,25.9344,25.9417,25.898,25.9052,255500.0
2012-11-15 11:00:00,35.56,35.62,35.55,35.62,82800.0,25.898,25.9417,25.8907,25.9417,82800.0
2012-11-15 11:05:00,35.62,35.63,35.56,35.58,96200.0,25.9417,25.9489,25.898,25.9125,96200.0
2012-11-15 11:10:00,35.58,35.6,35.55,35.6,209600.0,25.9125,25.9271,25.8907,25.9271,209600.0
2012-11-15 11:15:00,35.61,35.62,35.53,35.56,244200.0,25.9344,25.9417,25.8761,25.898,244200.0
2012-11-15 11:20:00,35.56,35.58,35.54,35.58,96100.0,25.898,25.9125,25.8834,25.9125,96100.0
2012-11-15 11:25:00,35.58,35.61,35.57,35.58,220600.0,25.9125,25.9344,25.9052,25.9125,220600.0
2012-11-15 11:30:00,35.58,35.6,35.54,35.59,85100.0,25.9125,25.9271,25.8834,25.9198,85100.0
2012-11-15 11:35:00,35.57,35.59,35.55,35.59,48200.0,25.9052,25.9198,25.8907,25.9198,48200.0
2012-11-15 11:40:00,35.59,35.59,35.55,35.57,95500.0,25.9198,25.9198,25.8907,25.9052,95500.0
2012-11-15 11:45:00,35.56,35.57,35.48,35.52,77700.0,25.898,25.9052,25.8397,25.8688,77700.0
2012-11-15 11:50:00,35.5,35.53,35.48,35.5,64600.0,25.8543,25.8761,25.8397,25.8543,64600.0
2012-11-15 11:55:00,35.5,35.53,35.47,35.51,110300.0,25.8543,25.8761,25.8324,25.8615,110300.0
2012-11-15 12:00:00,35.51,35.53,35.51,35.52,40200.0,25.8615,25.8761,25.8615,25.8688,40200.0
2012-11-15 12:05:00,35.53,35.53,35.51,35.52,55700.0,25.8761,25.8761,25.8615,25.8688,55700.0
2012-11-15 12:10:00,35.52,35.53,35.47,35.48,149600.0,25.8688,25.8761,25.8324,25.8397,149600.0
2012-11-15 12:15:00,35.47,35.5,35.45,35.5,61100.0,25.8324,25.8543,25.8178,25.8543,61100.0
2012-11-15 12:20:00,35.5,35.51,35.47,35.48,45900.0,25.8543,25.8615,25.8324,25.8397,45900.0
2012-11-15 12:25:00,35.49,35.49,35.45,35.47,31600.0,25.847,25.847,25.8178,25.8324,31600.0
2012-11-15 12:30:00,35.47,35.48,35.45,35.47,58100.0,25.8324,25.8397,25.8178,25.8324,58100.0
2012-11-15 12:35:00,35.47,35.54,35.47,35.54,73500.0,25.8324,25.8834,25.8324,25.8834,73500.0
2012-11-15 12:40:00,35.53,35.54,35.49,35.49,52700.0,25.8761,25.8834,25.847,25.847,52700.0
2012-11-15 12:45:00,35.48,35.51,35.47,35.51,72300.0,25.8397,25.8615,25.8324,25.8615,72300.0
2012-11-15 12:50:00,35.51,35.51,35.48,35.51,72800.0,25.8615,25.8615,25.8397,25.8615,72800.0
2012-11-15 12:55:00,35.51,35.52,35.49,35.5,65000.0,25.8615,25.8688,25.847,25.8543,65000.0
2012-11-15 13:00:00,35.5,35.53,35.49,35.49,62300.0,25.8543,25.8761,25.847,25.847,62300.0
2012-11-15 13:05:00,35.49,35.55,35.48,35.55,60400.0,25.847,25.8907,25.8397,25.8907,60400.0
2012-11-15 13:10:00,35.54,35.55,35.53,35.54,38000.0,25.8834,25.8907,25.8761,25.8834,38000.0
2012-11-15 13:15:00,35.54,35.55,35.52,35.53,65100.0,25.8834,25.8907,25.8688,25.8761,65100.0
2012-11-15 13:20:00,35.54,35.6,35.54,35.59,92700.0,25.8834,25.9271,25.8834,25.9198,92700.0
2012-11-15 13:25:00,35.59,35.61,35.57,35.59,106600.0,25.9198,25.9344,25.9052,25.9198,106600.0
2012-11-15 13:30:00,35.6,35.61,35.58,35.58,33500.0,25.9271,25.9344,25.9125,25.9125,33500.0
2012-11-15 13:35:00,35.58,35.64,35.58,35.63,85100.0,25.9125,25.9562,25.9125,25.9489,85100.0
2012-11-15 13:40:00,35.63,35.71,35.63,35.71,451200.0,25.9489,26.0072,25.9489,26.0072,451200.0
2012-11-15 13:45:00,35.71,35.72,35.7,35.72,209100.0,26.0072,26.0145,25.9999,26.0145,209100.0
2012-11-15 13:50:00,35.71,35.78,35.71,35.75,302200.0,26.0072,26.0582,26.0072,26.0363,302200.0
2012-11-15 13:55:00,35.75,35.76,35.69,35.7,93900.0,26.0363,26.0436,25.9926,25.9999,93900.0
2012-11-15 14:00:00,35.69,35.7,35.64,35.66,103400.0,25.9926,25.9999,25.9562,25.9708,103400.0
2012-11-15 14:05:00,35.67,35.69,35.63,35.64,82100.0,25.9781,25.9926,25.9489,25.9562,82100.0
2012-11-15 14:10:00,35.65,35.69,35.64,35.65,95500.0,25.9635,25.9926,25.9562,25.9635,95500.0
2012-11-15 14:15:00,35.64,35.66,35.62,35.65,143300.0,25.9562,25.9708,25.9417,25.9635,143300.0
2012-11-15 14:20:00,35.64,35.66,35.62,35.65,68600.0,25.9562,25.9708,25.9417,25.9635,68600.0
2012-11-15 14:25:00,35.65,35.67,35.63,35.65,67000.0,25.9635,25.9781,25.9489,25.9635,67000.0
2012-11-15 14:30:00,35.66,35.66,35.6,35.62,48900.0,25.9708,25.9708,25.9271,25.9417,48900.0
2012-11-15 14:35:00,35.62,35.63,35.61,35.62,52000.0,25.9417,25.9489,25.9344,25.9417,52000.0
2012-11-15 14:40:00,35.63,35.65,35.62,35.62,47100.0,25.9489,25.9635,25.9417,25.9417,47100.0
2012-11-15 14:45:00,35.62,35.64,35.61,35.63,39400.0,25.9417,25.9562,25.9344,25.9489,39400.0
2012-11-15 14:50:00,35.63,35.75,35.62,35.68,544800.0,25.9489,26.0363,25.9417,25.9853,544800.0
2012-11-15 14:55:00,35.69,35.71,35.67,35.7,36900.0,25.9926,26.0072,25.9781,25.9999,36900.0
2012-11-15 15:00:00,35.69,35.7,35.62,35.63,99900.0,25.9926,25.9999,25.9417,25.9489,99900.0
2012-11-15 15:05:00,35.62,35.64,35.57,35.6,96900.0,25.9417,25.9562,25.9052,25.9271,96900.0
2012-11-15 15:10:00,35.61,35.65,35.6,35.64,73200.0,25.9344,25.9635,25.9271,25.9562,73200.0
2012-11-15 15:15:00,35.62,35.66,35.62,35.63,65100.0,25.9417,25.9708,25.9417,25.9489,65100.0
2012-11-15 15:20:00,35.64,35.65,35.62,35.62,68500.0,25.9562,25.9635,25.9417,25.9417,68500.0
2012-11-15 15:25:00,35.63,35.65,35.62,35.62,86200.0,25.9489,25.9635,25.9417,25.9417,86200.0
2012-11-15 15:30:00,35.63,35.63,35.6,35.61,92100.0,25.9489,25.9489,25.9271,25.9344,92100.0
2012-11-15 15:35:00,35.61,35.65,35.59,35.65,202900.0,25.9344,25.9635,25.9198,25.9635,202900.0
2012-11-15 15:40:00,35.65,35.77,35.65,35.72,475000.0,25.9635,26.0509,25.9635,26.0145,475000.0
2012-11-15 15:45:00,35.72,35.76,35.7,35.72,293300.0,26.0145,26.0436,25.9999,26.0145,293300.0
2012-11-15 15:50:00,35.71,35.72,35.69,35.71,259400.0,26.0072,26.0145,25.9926,26.0072,259400.0
2012-11-15 15:55:00,35.71,35.72,35.7,35.7,630200.0,26.0072,26.0145,25.9999,25.9999,630200.0
2012-11-16 09:30:00,35.82,35.82,35.72,35.78,358000.0,26.0873,26.0873,26.0145,26.0582,358000.0
2012-11-16 09:35:00,35.77,35.85,35.76,35.8,523100.0,26.0509,26.1092,26.0436,26.0727,523100.0
2012-11-16 09:40:00,35.8,35.81,35.74,35.78,142200.0,26.0727,26.08,26.029,26.0582,142200.0
2012-11-16 09:45:00,35.78,35.78,35.69,35.71,388800.0,26.0582,26.0582,25.9926,26.0072,388800.0
2012-11-16 09:50:00,35.7,35.72,35.66,35.68,133200.0,25.9999,26.0145,25.9708,25.9853,133200.0
2012-11-16 09:55:00,35.68,35.68,35.62,35.66,109200.0,25.9853,25.9853,25.9417,25.9708,109200.0
2012-11-16 10:00:00,35.66,35.68,35.47,35.5,708100.0,25.9708,25.9853,25.8324,25.8543,708100.0
2012-11-16 10:05:00,35.5,35.57,35.46,35.57,212200.0,25.8543,25.9052,25.8251,25.9052,212200.0
2012-11-16 10:10:00,35.56,35.58,35.49,35.55,122800.0,25.898,25.9125,25.847,25.8907,122800.0
2012-11-16 10:15:00,35.54,35.63,35.52,35.59,114800.0,25.8834,25.9489,25.8688,25.9198,114800.0
2012-11-16 10:20:00,35.59,35.63,35.56,35.58,177200.0,25.9198,25.9489,25.898,25.9125,177200.0
2012-11-16 10:25:00,35.59,35.66,35.59,35.64,173300.0,25.9198,25.9708,25.9198,25.9562,173300.0
2012-11-16 10:30:00,35.65,35.67,35.61,35.63,119700.0,25.9635,25.9781,25.9344,25.9489,119700.0
2012-11-16 10:35:00,35.64,35.71,35.63,35.68,131200.0,25.9562,26.0072,25.9489,25.9853,131200.0
2012-11-16 10:40:00,35.67,35.69,35.65,35.68,87300.0,25.9781,25.9926,25.9635,25.9853,87300.0
2012-11-16 10:45:00,35.67,35.68,35.63,35.65,111800.0,25.9781,25.9853,25.9489,25.9635,111800.0
2012-11-16 10:50:00,35.66,35.68,35.63,35.66,140400.0,25.9708,25.9853,25.9489,25.9708,140400.0
2012-11-16 10:55:00,35.66,35.67,35.63,35.64,66100.0,25.9708,25.9781,25.9489,25.9562,66100.0
2012-11-16 11:00:00,35.64,35.66,35.62,35.66,75200.0,25.9562,25.9708,25.9417,25.9708,75200.0
2012-11-16 11:05:00,35.66,35.69,35.62,35.64,110300.0,25.9708,25.9926,25.9417,25.9562,110300.0
2012-11-16 11:10:00,35.63,35.64,35.6,35.61,51700.0,25.9489,25.9562,25.9271,25.9344,51700.0
2012-11-16 11:15:00,35.61,35.61,35.55,35.56,243700.0,25.9344,25.9344,25.8907,25.898,243700.0
2012-11-16 11:20:00,35.56,35.59,35.55,35.56,66400.0,25.898,25.9198,25.8907,25.898,66400.0
2012-11-16 11:25:00,35.56,35.57,35.49,35.52,138500.0,25.898,25.9052,25.847,25.8688,138500.0
2012-11-16 11:30:00,35.52,35.54,35.5,35.53,60500.0,25.8688,25.8834,25.8543,25.8761,60500.0
2012-11-16 11:35:00,35.54,35.58,35.53,35.57,97200.0,25.8834,25.9125,25.8761,25.9052,97200.0
2012-11-16 11:40:00,35.57,35.75,35.53,35.68,341600.0,25.9052,26.0363,25.8761,25.9853,341600.0
2012-11-16 11:45:00,35.69,35.74,35.65,35.7,321400.0,25.9926,26.029,25.9635,25.9999,321400.0
2012-11-16 11:50:00,35.7,35.81,35.7,35.73,314000.0,25.9999,26.08,25.9999,26.0218,314000.0
2012-11-16 11:55:00,35.73,35.83,35.73,35.82,176800.0,26.0218,26.0946,26.0218,26.0873,176800.0
2012-11-16 12:00:00,35.83,35.85,35.79,35.79,291500.0,26.0946,26.1092,26.0655,26.0655,291500.0
2012-11-16 12:05:00,35.78,35.79,35.69,35.75,260500.0,26.0582,26.0655,25.9926,26.0363,260500.0
2012-11-16 12:10:00,35.76,35.78,35.71,35.72,138900.0,26.0436,26.0582,26.0072,26.0145,138900.0
2012-11-16 12:15:00,35.73,35.77,35.72,35.77,48000.0,26.0218,26.0509,26.0145,26.0509,48000.0
2012-11-16 12:20:00,35.77,35.77,35.75,35.77,148000.0,26.0509,26.0509,26.0363,26.0509,148000.0
2012-11-16 12:25:00,35.77,35.82,35.77,35.8,97900.0,26.0509,26.0873,26.0509,26.0727,97900.0
2012-11-16 12:30:00,35.8,35.85,35.79,35.84,81400.0,26.0727,26.1092,26.0655,26.1019,81400.0
2012-11-16 12:35:00,35.84,35.87,35.84,35.85,129100.0,26.1019,26.1237,26.1019,26.1092,129100.0
2012-11-16 12:40:00,35.85,35.88,35.8,35.81,101300.0,26.1092,26.131,26.0727,26.08,101300.0
2012-11-16 12:45:00,35.81,35.84,35.8,35.82,33100.0,26.08,26.1019,26.0727,26.0873,33100.0
2012-11-16 12:50:00,35.82,35.82,35.76,35.79,459900.0,26.0873,26.0873,26.0436,26.0655,459900.0
2012-11-16 12:55:00,35.78,35.8,35.76,35.77,121600.0,26.0582,26.0727,26.0436,26.0509,121600.0
2012-11-16 13:00:00,35.77,35.78,35.73,35.74,135600.0,26.0509,26.0582,26.0218,26.029,135600.0
2012-11-16 13:05:00,35.74,35.78,35.73,35.77,99400.0,26.029,26.0582,26.0218,26.0509,99400.0
2012-11-16 13:10:00,35.77,35.79,35.72,35.73,231000.0,26.0509,26.0655,26.0145,26.0218,231000.0
2012-11-16 13:15:00,35.73,35.73,35.69,35.7,80600.0,26.0218,26.0218,25.9926,25.9999,80600.0
2012-11-16 13:20:00,35.7,35.74,35.68,35.73,40100.0,25.9999,26.029,25.9853,26.0218,40100.0
2012-11-16 13:25:00,35.73,35.78,35.73,35.77,55000.0,26.0218,26.0582,26.0218,26.0509,55000.0
2012-11-16 13:30:00,35.77,35.78,35.72,35.73,36400.0,26.0509,26.0582,26.0145,26.0218,36400.0
2012-11-16 13:35:00,35.73,35.74,35.72,35.72,35900.0,26.0218,26.029,26.0145,26.0145,35900.0
2012-11-16 13:40:00,35.73,35.75,35.72,35.74,62000.0,26.0218,26.0363,26.0145,26.029,62000.0
2012-11-16 13:45:00,35.73,35.77,35.71,35.74,79500.0,26.0218,26.0509,26.0072,26.029,79500.0
2012-11-16 13:50:00,35.74,35.77,35.73,35.76,57700.0,26.029,26.0509,26.0218,26.0436,57700.0
2012-11-16 13:55:00,35.76,35.83,35.75,35.81,117900.0,26.0436,26.0946,26.0363,26.08,117900.0
2012-11-16 14:00:00,35.8,35.81,35.78,35.79,46300.0,26.0727,26.08,26.0582,26.0655,46300.0
2012-11-16 14:05:00,35.79,35.81,35.77,35.78,64700.0,26.0655,26.08,26.0509,26.0582,64700.0
2012-11-16 14:10:00,35.79,35.79,35.73,35.73,53600.0,26.0655,26.0655,26.0218,26.0218,53600.0
2012-11-16 14:15:00,35.73,35.74,35.71,35.72,105100.0,26.0218,26.029,26.0072,26.0145,105100.0
2012-11-16 14:20:00,35.73,35.73,35.65,35.68,139300.0,26.0218,26.0218,25.9635,25.9853,139300.0
2012-11-16 14:25:00,35.68,35.69,35.66,35.68,88400.0,25.9853,25.9926,25.9708,25.9853,88400.0
2012-11-16 14:30:00,35.68,35.69,35.61,35.63,107900.0,25.9853,25.9926,25.9344,25.9489,107900.0
2012-11-16 14:35:00,35.62,35.66,35.62,35.66,53500.0,25.9417,25.9708,25.9417,25.9708,53500.0
2012-11-16 14:40:00,35.66,35.7,35.66,35.68,40100.0,25.9708,25.9999,25.9708,25.9853,40100.0
2012-11-16 14:45:00,35.68,35.72,35.68,35.7,46900.0,25.9853,26.0145,25.9853,25.9999,46900.0
2012-11-16 14:50:00,35.7,35.74,35.69,35.71,47400.0,25.9999,26.029,25.9926,26.0072,47400.0
2012-11-16 14:55:00,35.71,35.75,35.69,35.71,66400.0,26.0072,26.0363,25.9926,26.0072,66400.0
2012-11-16 15:00:00,35.71,35.73,35.68,35.69,43800.0,26.0072,26.0218,25.9853,25.9926,43800.0
2012-11-16 15:05:00,35.68,35.72,35.68,35.72,83000.0,25.9853,26.0145,25.9853,26.0145,83000.0
2012-11-16 15:10:00,35.72,35.73,35.69,35.71,56200.0,26.0145,26.0218,25.9926,26.0072,56200.0
2012-11-16 15:15:00,35.71,35.74,35.7,35.71,60000.0,26.0072,26.029,25.9999,26.0072,60000.0
2012-11-16 15:20:00,35.71,35.74,35.7,35.74,121500.0,26.0072,26.029,25.9999,26.029,121500.0
2012-11-16 15:25:00,35.74,35.79,35.71,35.77,170200.0,26.029,26.0655,26.0072,26.0509,170200.0
2012-11-16 15:30:00,35.77,35.79,35.76,35.77,902100.0,26.0509,26.0655,26.0436,26.0509,902100.0
2012-11-16 15:35:00,35.77,35.78,35.73,35.78,394500.0,26.0509,26.0582,26.0218,26.0582,394500.0
2012-11-16 15:40:00,35.78,35.82,35.77,35.79,608300.0,26.0582,26.0873,26.0509,26.0655,608300.0
2012-11-16 15:45:00,35.79,35.8,35.72,35.73,297200.0,26.0655,26.0727,26.0145,26.0218,297200.0
2012-11-16 15:50:00,35.72,35.76,35.7,35.74,598100.0,26.0145,26.0436,25.9999,26.029,598100.0
2012-11-16 15:55:00,35.74,35.79,35.71,35.77,1410900.0,26.029,26.0655,26.0072,26.0509,1410900.0
2012-11-19 09:30:00,36.36,36.37,36.31,36.31,406100.0,26.4806,26.4879,26.4442,26.4442,406100.0
2012-11-19 09:35:00,36.32,36.4,36.3,36.4,503100.0,26.4515,26.5097,26.4369,26.5097,503100.0
2012-11-19 09:40:00,36.4,36.44,36.39,36.43,555300.0,26.5097,26.5388,26.5024,26.5316,555300.0
2012-11-19 09:45:00,36.43,36.45,36.41,36.43,290700.0,26.5316,26.5461,26.517,26.5316,290700.0
2012-11-19 09:50:00,36.43,36.46,36.4,36.45,382700.0,26.5316,26.5534,26.5097,26.5461,382700.0
2012-11-19 09:55:00,36.45,36.48,36.45,36.46,169200.0,26.5461,26.568,26.5461,26.5534,169200.0
2012-11-19 10:00:00,36.47,36.51,36.43,36.45,304200.0,26.5607,26.5898,26.5316,26.5461,304200.0
2012-11-19 10:05:00,36.46,36.47,36.4,36.41,299300.0,26.5534,26.5607,26.5097,26.517,299300.0
2012-11-19 10:10:00,36.41,36.44,36.41,36.43,105400.0,26.517,26.5388,26.517,26.5316,105400.0
2012-11-19 10:15:00,36.43,36.53,36.42,36.53,289100.0,26.5316,26.6044,26.5243,26.6044,289100.0
2012-11-19 10:20:00,36.54,36.61,36.54,36.55,915200.0,26.6117,26.6627,26.6117,26.619,915200.0
2012-11-19 10:25:00,36.55,36.57,36.49,36.51,213000.0,26.619,26.6335,26.5753,26.5898,213000.0
2012-11-19 10:30:00,36.51,36.57,36.51,36.57,362700.0,26.5898,26.6335,26.5898,26.6335,362700.0
2012-11-19 10:35:00,36.56,36.58,36.52,36.54,105000.0,26.6262,26.6408,26.5971,26.6117,105000.0
2012-11-19 10:40:00,36.54,36.59,36.54,36.56,68600.0,26.6117,26.6481,26.6117,26.6262,68600.0
2012-11-19 10:45:00,36.56,36.59,36.56,36.56,117200.0,26.6262,26.6481,26.6262,26.6262,117200.0
2012-11-19 10:50:00,36.57,36.58,36.56,36.58,134200.0,26.6335,26.6408,26.6262,26.6408,134200.0
2012-11-19 10:55:00,36.58,36.58,36.55,36.58,86400.0,26.6408,26.6408,26.619,26.6408,86400.0
2012-11-19 11:00:00,36.58,36.6,36.55,36.56,132200.0,26.6408,26.6554,26.619,26.6262,132200.0
2012-11-19 11:05:00,36.57,36.59,36.56,36.59,80500.0,26.6335,26.6481,26.6262,26.6481,80500.0
2012-11-19 11:10:00,36.59,36.6,36.57,36.59,116700.0,26.6481,26.6554,26.6335,26.6481,116700.0
2012-11-19 11:15:00,36.59,36.62,36.57,36.58,178300.0,26.6481,26.6699,26.6335,26.6408,178300.0
2012-11-19 11:20:00,36.58,36.62,36.58,36.6,70900.0,26.6408,26.6699,26.6408,26.6554,70900.0
2012-11-19 11:25:00,36.6,36.62,36.6,36.62,108500.0,26.6554,26.6699,26.6554,26.6699,108500.0
2012-11-19 11:30:00,36.62,36.63,36.56,36.58,107000.0,26.6699,26.6772,26.6262,26.6408,107000.0
2012-11-19 11:35:00,36.58,36.58,36.55,36.56,126800.0,26.6408,26.6408,26.619,26.6262,126800.0
2012-11-19 11:40:00,36.57,36.58,36.56,36.58,43500.0,26.6335,26.6408,26.6262,26.6408,43500.0
2012-11-19 11:45:00,36.58,36.58,36.56,36.57,67600.0,26.6408,26.6408,26.6262,26.6335,67600.0
2012-11-19 11:50:00,36.57,36.61,36.57,36.6,126400.0,26.6335,26.6627,26.6335,26.6554,126400.0
2012-11-19 11:55:00,36.61,36.63,36.6,36.61,63700.0,26.6627,26.6772,26.6554,26.6627,63700.0
2012-11-19 12:00:00,36.61,36.65,36.6,36.62,195100.0,26.6627,26.6918,26.6554,26.6699,195100.0
2012-11-19 12:05:00,36.62,36.64,36.62,36.63,210500.0,26.6699,26.6845,26.6699,26.6772,210500.0
2012-11-19 12:10:00,36.63,36.65,36.63,36.64,77700.0,26.6772,26.6918,26.6772,26.6845,77700.0
2012-11-19 12:15:00,36.64,36.64,36.62,36.64,12100.0,26.6845,26.6845,26.6699,26.6845,12100.0
2012-11-19 12:20:00,36.63,36.65,36.63,36.64,58400.0,26.6772,26.6918,26.6772,26.6845,58400.0
2012-11-19 12:25:00,36.63,36.64,36.62,36.64,28100.0,26.6772,26.6845,26.6699,26.6845,28100.0
2012-11-19 12:30:00,36.63,36.65,36.63,36.64,22400.0,26.6772,26.6918,26.6772,26.6845,22400.0
2012-11-19 12:35:00,36.64,36.64,36.62,36.63,17300.0,26.6845,26.6845,26.6699,26.6772,17300.0
2012-11-19 12:40:00,36.63,36.63,36.61,36.62,21300.0,26.6772,26.6772,26.6627,26.6699,21300.0
2012-11-19 12:45:00,36.61,36.61,36.6,36.6,96700.0,26.6627,26.6627,26.6554,26.6554,96700.0
2012-11-19 12:50:00,36.6,36.6,36.58,36.58,95900.0,26.6554,26.6554,26.6408,26.6408,95900.0
2012-11-19 12:55:00,36.59,36.59,36.56,36.56,91400.0,26.6481,26.6481,26.6262,26.6262,91400.0
2012-11-19 13:00:00,36.56,36.57,36.55,36.55,91500.0,26.6262,26.6335,26.619,26.619,91500.0
2012-11-19 13:05:00,36.55,36.56,36.54,36.54,46700.0,26.619,26.6262,26.6117,26.6117,46700.0
2012-11-19 13:10:00,36.54,36.54,36.51,36.52,107900.0,26.6117,26.6117,26.5898,26.5971,107900.0
2012-11-19 13:15:00,36.51,36.51,36.48,36.48,40500.0,26.5898,26.5898,26.568,26.568,40500.0
2012-11-19 13:20:00,36.48,36.5,36.47,36.5,175800.0,26.568,26.5825,26.5607,26.5825,175800.0
2012-11-19 13:25:00,36.49,36.5,36.48,36.48,50500.0,26.5753,26.5825,26.568,26.568,50500.0
2012-11-19 13:30:00,36.48,36.5,36.48,36.5,76600.0,26.568,26.5825,26.568,26.5825,76600.0
2012-11-19 13:35:00,36.5,36.52,36.49,36.5,141700.0,26.5825,26.5971,26.5753,26.5825,141700.0
2012-11-19 13:40:00,36.5,36.52,36.48,36.48,155800.0,26.5825,26.5971,26.568,26.568,155800.0
2012-11-19 13:45:00,36.48,36.48,36.46,36.46,26700.0,26.568,26.568,26.5534,26.5534,26700.0
2012-11-19 13:50:00,36.46,36.49,36.45,36.48,111700.0,26.5534,26.5753,26.5461,26.568,111700.0
2012-11-19 13:55:00,36.49,36.52,36.48,36.52,132600.0,26.5753,26.5971,26.568,26.5971,132600.0
2012-11-19 14:00:00,36.52,36.55,36.51,36.55,108100.0,26.5971,26.619,26.5898,26.619,108100.0
2012-11-19 14:05:00,36.54,36.55,36.54,36.54,43400.0,26.6117,26.619,26.6117,26.6117,43400.0
2012-11-19 14:10:00,36.55,36.55,36.54,36.54,25300.0,26.619,26.619,26.6117,26.6117,25300.0
2012-11-19 14:15:00,36.54,36.55,36.54,36.54,40600.0,26.6117,26.619,26.6117,26.6117,40600.0
2012-11-19 14:20:00,36.54,36.55,36.54,36.54,46000.0,26.6117,26.619,26.6117,26.6117,46000.0
2012-11-19 14:25:00,36.54,36.55,36.53,36.54,92500.0,26.6117,26.619,26.6044,26.6117,92500.0
2012-11-19 14:30:00,36.54,36.55,36.54,36.55,16900.0,26.6117,26.619,26.6117,26.619,16900.0
2012-11-19 14:35:00,36.55,36.55,36.53,36.54,68700.0,26.619,26.619,26.6044,26.6117,68700.0
2012-11-19 14:40:00,36.55,36.58,36.54,36.57,49000.0,26.619,26.6408,26.6117,26.6335,49000.0
2012-11-19 14:45:00,36.58,36.6,36.56,36.6,114300.0,26.6408,26.6554,26.6262,26.6554,114300.0
2012-11-19 14:50:00,36.6,36.61,36.58,36.58,50800.0,26.6554,26.6627,26.6408,26.6408,50800.0
2012-11-19 14:55:00,36.58,36.6,36.58,36.59,53500.0,26.6408,26.6554,26.6408,26.6481,53500.0
2012-11-19 15:00:00,36.58,36.6,36.56,36.57,130400.0,26.6408,26.6554,26.6262,26.6335,130400.0
2012-11-19 15:05:00,36.57,36.58,36.55,36.55,52600.0,26.6335,26.6408,26.619,26.619,52600.0
2012-11-19 15:10:00,36.56,36.58,36.55,36.58,141600.0,26.6262,26.6408,26.619,26.6408,141600.0
2012-11-19 15:15:00,36.57,36.59,36.57,36.58,71500.0,26.6335,26.6481,26.6335,26.6408,71500.0
2012-11-19 15:20:00,36.59,36.6,36.58,36.59,67400.0,26.6481,26.6554,26.6408,26.6481,67400.0
2012-11-19 15:25:00,36.6,36.6,36.56,36.56,91300.0,26.6554,26.6554,26.6262,26.6262,91300.0
2012-11-19 15:30:00,36.57,36.57,36.56,36.56,173500.0,26.6335,26.6335,26.6262,26.6262,173500.0
2012-11-19 15:35:00,36.56,36.57,36.54,36.55,195900.0,26.6262,26.6335,26.6117,26.619,195900.0
2012-11-19 15:40:00,36.54,36.55,36.49,36.5,473400.0,26.6117,26.619,26.5753,26.5825,473400.0
2012-11-19 15:45:00,36.5,36.54,36.49,36.52,330800.0,26.5825,26.6117,26.5753,26.5971,330800.0
2012-11-19 15:50:00,36.52,36.56,36.51,36.56,984000.0,26.5971,26.6262,26.5898,26.6262,984000.0
2012-11-19 15:55:00,36.56,36.57,36.54,36.57,1354600.0,26.6262,26.6335,26.6117,26.6335,1354600.0
2012-11-20 09:30:00,36.1,36.1,36.0,36.01,409100.0,26.2912,26.2912,26.2184,26.2257,409100.0
2012-11-20 09:35:00,36.01,36.05,35.95,36.03,351500.0,26.2257,26.2548,26.182,26.2403,351500.0
2012-11-20 09:40:00,36.03,36.04,35.96,35.99,306600.0,26.2403,26.2475,26.1893,26.2111,306600.0
2012-11-20 09:45:00,35.99,36.1,35.99,36.09,389800.0,26.2111,26.2912,26.2111,26.2839,389800.0
2012-11-20 09:50:00,36.09,36.1,35.99,36.0,532200.0,26.2839,26.2912,26.2111,26.2184,532200.0
2012-11-20 09:55:00,36.0,36.02,35.97,36.0,565500.0,26.2184,26.233,26.1966,26.2184,565500.0
2012-11-20 10:00:00,36.0,36.02,35.99,36.01,463100.0,26.2184,26.233,26.2111,26.2257,463100.0
2012-11-20 10:05:00,36.01,36.01,35.95,35.98,178400.0,26.2257,26.2257,26.182,26.2038,178400.0
2012-11-20 10:10:00,35.98,36.02,35.96,36.01,153700.0,26.2038,26.233,26.1893,26.2257,153700.0
2012-11-20 10:15:00,36.02,36.07,36.02,36.04,264800.0,26.233,26.2694,26.233,26.2475,264800.0
2012-11-20 10:20:00,36.04,36.05,36.01,36.02,412800.0,26.2475,26.2548,26.2257,26.233,412800.0
2012-11-20 10:25:00,36.02,36.02,36.0,36.01,257600.0,26.233,26.233,26.2184,26.2257,257600.0
2012-11-20 10:30:00,36.0,36.02,35.99,36.02,152400.0,26.2184,26.233,26.2111,26.233,152400.0
2012-11-20 10:35:00,36.02,36.06,36.0,36.05,177800.0,26.233,26.2621,26.2184,26.2548,177800.0
2012-11-20 10:40:00,36.05,36.06,36.01,36.01,146800.0,26.2548,26.2621,26.2257,26.2257,146800.0
2012-11-20 10:45:00,36.01,36.06,36.0,36.04,62200.0,26.2257,26.2621,26.2184,26.2475,62200.0
2012-11-20 10:50:00,36.03,36.03,36.0,36.01,50600.0,26.2403,26.2403,26.2184,26.2257,50600.0
2012-11-20 10:55:00,36.01,36.01,35.93,35.95,461100.0,26.2257,26.2257,26.1674,26.182,461100.0
2012-11-20 11:00:00,35.95,35.95,35.93,35.95,117500.0,26.182,26.182,26.1674,26.182,117500.0
2012-11-20 11:05:00,35.95,35.96,35.93,35.94,71800.0,26.182,26.1893,26.1674,26.1747,71800.0
2012-11-20 11:10:00,35.96,35.97,35.94,35.97,33500.0,26.1893,26.1966,26.1747,26.1966,33500.0
2012-11-20 11:15:00,35.98,35.99,35.97,35.99,79500.0,26.2038,26.2111,26.1966,26.2111,79500.0
2012-11-20 11:20:00,35.99,36.0,35.99,36.0,48900.0,26.2111,26.2184,26.2111,26.2184,48900.0
2012-11-20 11:25:00,36.0,36.01,35.99,36.0,81400.0,26.2184,26.2257,26.2111,26.2184,81400.0
2012-11-20 11:30:00,36.0,36.01,35.98,35.98,234500.0,26.2184,26.2257,26.2038,26.2038,234500.0
2012-11-20 11:35:00,35.98,36.0,35.97,35.97,69600.0,26.2038,26.2184,26.1966,26.1966,69600.0
2012-11-20 11:40:00,35.97,36.0,35.97,36.0,17700.0,26.1966,26.2184,26.1966,26.2184,17700.0
2012-11-20 11:45:00,36.0,36.0,35.98,35.98,92500.0,26.2184,26.2184,26.2038,26.2038,92500.0
2012-11-20 11:50:00,35.99,36.01,35.97,36.0,164500.0,26.2111,26.2257,26.1966,26.2184,164500.0
2012-11-20 11:55:00,36.0,36.05,36.0,36.02,233300.0,26.2184,26.2548,26.2184,26.233,233300.0
2012-11-20 12:00:00,36.01,36.04,36.01,36.03,120500.0,26.2257,26.2475,26.2257,26.2403,120500.0
2012-11-20 12:05:00,36.03,36.03,35.99,36.0,107400.0,26.2403,26.2403,26.2111,26.2184,107400.0
2012-11-20 12:10:00,36.0,36.03,35.99,36.0,295300.0,26.2184,26.2403,26.2111,26.2184,295300.0
2012-11-20 12:15:00,36.0,36.0,35.97,35.98,101000.0,26.2184,26.2184,26.1966,26.2038,101000.0
2012-11-20 12:20:00,35.98,36.01,35.98,35.99,63400.0,26.2038,26.2257,26.2038,26.2111,63400.0
2012-11-20 12:25:00,35.99,36.0,35.96,35.99,16900.0,26.2111,26.2184,26.1893,26.2111,16900.0
2012-11-20 12:30:00,35.99,35.99,35.97,35.98,9200.0,26.2111,26.2111,26.1966,26.2038,9200.0
2012-11-20 12:35:00,35.98,36.0,35.95,35.98,79900.0,26.2038,26.2184,26.182,26.2038,79900.0
2012-11-20 12:40:00,35.97,35.99,35.96,35.98,38600.0,26.1966,26.2111,26.1893,26.2038,38600.0
2012-11-20 12:45:00,35.99,36.0,35.97,35.99,36700.0,26.2111,26.2184,26.1966,26.2111,36700.0
2012-11-20 12:50:00,35.99,36.02,35.98,36.0,75300.0,26.2111,26.233,26.2038,26.2184,75300.0
2012-11-20 12:55:00,36.0,36.02,35.99,36.0,42400.0,26.2184,26.233,26.2111,26.2184,42400.0
2012-11-20 13:00:00,36.0,36.0,35.95,35.98,71900.0,26.2184,26.2184,26.182,26.2038,71900.0
2012-11-20 13:05:00,35.97,35.98,35.95,35.95,82700.0,26.1966,26.2038,26.182,26.182,82700.0
2012-11-20 13:10:00,35.94,35.94,35.86,35.9,146200.0,26.1747,26.1747,26.1164,26.1456,146200.0
2012-11-20 13:15:00,35.89,35.93,35.89,35.91,85400.0,26.1383,26.1674,26.1383,26.1529,85400.0
2012-11-20 13:20:00,35.91,35.93,35.89,35.93,60600.0,26.1529,26.1674,26.1383,26.1674,60600.0
2012-11-20 13:25:00,35.92,35.92,35.8,35.81,177700.0,26.1601,26.1601,26.0727,26.08,177700.0
2012-11-20 13:30:00,35.81,35.89,35.81,35.89,111600.0,26.08,26.1383,26.08,26.1383,111600.0
2012-11-20 13:35:00,35.89,35.92,35.87,35.91,125100.0,26.1383,26.1601,26.1237,26.1529,125100.0
2012-11-20 13:40:00,35.91,35.93,35.89,35.91,65000.0,26.1529,26.1674,26.1383,26.1529,65000.0
2012-11-20 13:45:00,35.91,35.96,35.91,35.95,36800.0,26.1529,26.1893,26.1529,26.182,36800.0
2012-11-20 13:50:00,35.95,35.97,35.95,35.97,36300.0,26.182,26.1966,26.182,26.1966,36300.0
2012-11-20 13:55:00,35.97,36.0,35.97,35.98,78400.0,26.1966,26.2184,26.1966,26.2038,78400.0
2012-11-20 14:00:00,35.99,35.99,35.96,35.98,20500.0,26.2111,26.2111,26.1893,26.2038,20500.0
2012-11-20 14:05:00,35.98,35.99,35.97,35.98,31400.0,26.2038,26.2111,26.1966,26.2038,31400.0
2012-11-20 14:10:00,35.98,36.02,35.98,36.01,93500.0,26.2038,26.233,26.2038,26.2257,93500.0
2012-11-20 14:15:00,36.01,36.06,36.01,36.02,55400.0,26.2257,26.2621,26.2257,26.233,55400.0
2012-11-20 14:20:00,36.02,36.04,36.01,36.04,37100.0,26.233,26.2475,26.2257,26.2475,37100.0
2012-11-20 14:25:00,36.04,36.07,36.04,36.05,79800.0,26.2475,26.2694,26.2475,26.2548,79800.0
2012-11-20 14:30:00,36.06,36.07,36.05,36.06,128600.0,26.2621,26.2694,26.2548,26.2621,128600.0
2012-11-20 14:35:00,36.06,36.06,36.03,36.04,123800.0,26.2621,26.2621,26.2403,26.2475,123800.0
2012-11-20 14:40:00,36.05,36.05,36.04,36.04,70200.0,26.2548,26.2548,26.2475,26.2475,70200.0
2012-11-20 14:45:00,36.04,36.09,36.04,36.07,39600.0,26.2475,26.2839,26.2475,26.2694,39600.0
2012-11-20 14:50:00,36.07,36.09,36.04,36.06,109900.0,26.2694,26.2839,26.2475,26.2621,109900.0
2012-11-20 14:55:00,36.06,36.07,36.02,36.05,67000.0,26.2621,26.2694,26.233,26.2548,67000.0
2012-11-20 15:00:00,36.05,36.08,36.03,36.06,31100.0,26.2548,26.2767,26.2403,26.2621,31100.0
2012-11-20 15:05:00,36.07,36.08,36.04,36.07,168400.0,26.2694,26.2767,26.2475,26.2694,168400.0
2012-11-20 15:10:00,36.07,36.11,36.06,36.11,43500.0,26.2694,26.2985,26.2621,26.2985,43500.0
2012-11-20 15:15:00,36.11,36.12,36.09,36.1,47400.0,26.2985,26.3058,26.2839,26.2912,47400.0
2012-11-20 15:20:00,36.11,36.11,36.07,36.1,79800.0,26.2985,26.2985,26.2694,26.2912,79800.0
2012-11-20 15:25:00,36.1,36.1,36.06,36.09,32500.0,26.2912,26.2912,26.2621,26.2839,32500.0
2012-11-20 15:30:00,36.09,36.1,36.06,36.06,137200.0,26.2839,26.2912,26.2621,26.2621,137200.0
2012-11-20 15:35:00,36.06,36.07,36.05,36.07,36800.0,26.2621,26.2694,26.2548,26.2694,36800.0
2012-11-20 15:40:00,36.07,36.1,36.06,36.1,200900.0,26.2694,26.2912,26.2621,26.2912,200900.0
2012-11-20 15:45:00,36.09,36.11,36.09,36.09,243500.0,26.2839,26.2985,26.2839,26.2839,243500.0
2012-11-20 15:50:00,36.09,36.14,36.09,36.14,283400.0,26.2839,26.3204,26.2839,26.3204,283400.0
2012-11-20 15:55:00,36.13,36.19,36.12,36.18,1045500.0,26.3131,26.3568,26.3058,26.3495,1045500.0
2012-11-21 09:30:00,36.62,36.62,36.52,36.58,367300.0,26.6699,26.6699,26.5971,26.6408,367300.0
2012-11-21 09:35:00,36.57,36.65,36.55,36.57,396400.0,26.6335,26.6918,26.619,26.6335,396400.0
2012-11-21 09:40:00,36.57,36.58,36.56,36.56,152400.0,26.6335,26.6408,26.6262,26.6262,152400.0
2012-11-21 09:45:00,36.56,36.59,36.55,36.58,149300.0,26.6262,26.6481,26.619,26.6408,149300.0
2012-11-21 09:50:00,36.57,36.59,36.51,36.52,808200.0,26.6335,26.6481,26.5898,26.5971,808200.0
2012-11-21 09:55:00,36.52,36.54,36.49,36.5,279400.0,26.5971,26.6117,26.5753,26.5825,279400.0
2012-11-21 10:00:00,36.5,36.51,36.44,36.45,363200.0,26.5825,26.5898,26.5388,26.5461,363200.0
2012-11-21 10:05:00,36.44,36.44,36.4,36.41,150700.0,26.5388,26.5388,26.5097,26.517,150700.0
2012-11-21 10:10:00,36.41,36.43,36.4,36.41,171800.0,26.517,26.5316,26.5097,26.517,171800.0
2012-11-21 10:15:00,36.41,36.46,36.41,36.44,281300.0,26.517,26.5534,26.517,26.5388,281300.0
2012-11-21 10:20:00,36.44,36.47,36.43,36.43,46800.0,26.5388,26.5607,26.5316,26.5316,46800.0
2012-11-21 10:25:00,36.42,36.46,36.4,36.44,167200.0,26.5243,26.5534,26.5097,26.5388,167200.0
2012-11-21 10:30:00,36.45,36.47,36.41,36.46,123500.0,26.5461,26.5607,26.517,26.5534,123500.0
2012-11-21 10:35:00,36.46,36.49,36.45,36.47,85200.0,26.5534,26.5753,26.5461,26.5607,85200.0
2012-11-21 10:40:00,36.47,36.49,36.45,36.47,125300.0,26.5607,26.5753,26.5461,26.5607,125300.0
2012-11-21 10:45:00,36.48,36.5,36.47,36.49,249700.0,26.568,26.5825,26.5607,26.5753,249700.0
2012-11-21 10:50:00,36.49,36.51,36.48,36.51,142700.0,26.5753,26.5898,26.568,26.5898,142700.0
2012-11-21 10:55:00,36.52,36.53,36.5,36.52,115700.0,26.5971,26.6044,26.5825,26.5971,115700.0
2012-11-21 11:00:00,36.52,36.54,36.5,36.52,111300.0,26.5971,26.6117,26.5825,26.5971,111300.0
2012-11-21 11:05:00,36.53,36.54,36.52,36.53,23400.0,26.6044,26.6117,26.5971,26.6044,23400.0
2012-11-21 11:10:00,36.52,36.56,36.52,36.56,68000.0,26.5971,26.6262,26.5971,26.6262,68000.0
2012-11-21 11:15:00,36.56,36.59,36.53,36.59,173900.0,26.6262,26.6481,26.6044,26.6481,173900.0
2012-11-21 11:20:00,36.59,36.59,36.58,36.58,47400.0,26.6481,26.6481,26.6408,26.6408,47400.0
2012-11-21 11:25:00,36.58,36.58,36.57,36.58,73400.0,26.6408,26.6408,26.6335,26.6408,73400.0
2012-11-21 11:30:00,36.59,36.6,36.59,36.6,78100.0,26.6481,26.6554,26.6481,26.6554,78100.0
2012-11-21 11:35:00,36.6,36.6,36.57,36.59,96900.0,26.6554,26.6554,26.6335,26.6481,96900.0
2012-11-21 11:40:00,36.58,36.59,36.57,36.59,27700.0,26.6408,26.6481,26.6335,26.6481,27700.0
2012-11-21 11:45:00,36.59,36.6,36.57,36.58,102900.0,26.6481,26.6554,26.6335,26.6408,102900.0
2012-11-21 11:50:00,36.58,36.61,36.58,36.59,102500.0,26.6408,26.6627,26.6408,26.6481,102500.0
2012-11-21 11:55:00,36.58,36.58,36.54,36.54,301800.0,26.6408,26.6408,26.6117,26.6117,301800.0
2012-11-21 12:00:00,36.54,36.55,36.53,36.55,269900.0,26.6117,26.619,26.6044,26.619,269900.0
2012-11-21 12:05:00,36.55,36.56,36.52,36.53,106100.0,26.619,26.6262,26.5971,26.6044,106100.0
2012-11-21 12:10:00,36.53,36.55,36.52,36.55,80800.0,26.6044,26.619,26.5971,26.619,80800.0
2012-11-21 12:15:00,36.55,36.55,36.53,36.53,49400.0,26.619,26.619,26.6044,26.6044,49400.0
2012-11-21 12:20:00,36.54,36.57,36.53,36.57,184600.0,26.6117,26.6335,26.6044,26.6335,184600.0
2012-11-21 12:25:00,36.57,36.59,36.56,36.57,223000.0,26.6335,26.6481,26.6262,26.6335,223000.0
2012-11-21 12:30:00,36.56,36.57,36.55,36.56,74600.0,26.6262,26.6335,26.619,26.6262,74600.0
2012-11-21 12:35:00,36.56,36.59,36.55,36.59,118900.0,26.6262,26.6481,26.619,26.6481,118900.0
2012-11-21 12:40:00,36.58,36.65,36.58,36.64,171500.0,26.6408,26.6918,26.6408,26.6845,171500.0
2012-11-21 12:45:00,36.65,36.67,36.63,36.66,92100.0,26.6918,26.7064,26.6772,26.6991,92100.0
2012-11-21 12:50:00,36.67,36.7,36.66,36.68,107100.0,26.7064,26.7282,26.6991,26.7136,107100.0
2012-11-21 12:55:00,36.69,36.7,36.68,36.68,107900.0,26.7209,26.7282,26.7136,26.7136,107900.0
2012-11-21 13:00:00,36.68,36.7,36.68,36.69,97600.0,26.7136,26.7282,26.7136,26.7209,97600.0
2012-11-21 13:05:00,36.7,36.71,36.69,36.71,38800.0,26.7282,26.7355,26.7209,26.7355,38800.0
2012-11-21 13:10:00,36.71,36.71,36.7,36.71,48400.0,26.7355,26.7355,26.7282,26.7355,48400.0
2012-11-21 13:15:00,36.71,36.71,36.68,36.68,78700.0,26.7355,26.7355,26.7136,26.7136,78700.0
2012-11-21 13:20:00,36.69,36.7,36.68,36.68,30100.0,26.7209,26.7282,26.7136,26.7136,30100.0
2012-11-21 13:25:00,36.69,36.7,36.68,36.68,66800.0,26.7209,26.7282,26.7136,26.7136,66800.0
2012-11-21 13:30:00,36.69,36.7,36.68,36.69,57500.0,26.7209,26.7282,26.7136,26.7209,57500.0
2012-11-21 13:35:00,36.69,36.72,36.68,36.71,72900.0,26.7209,26.7428,26.7136,26.7355,72900.0
2012-11-21 13:40:00,36.72,36.72,36.69,36.71,96900.0,26.7428,26.7428,26.7209,26.7355,96900.0
2012-11-21 13:45:00,36.7,36.72,36.7,36.71,70000.0,26.7282,26.7428,26.7282,26.7355,70000.0
2012-11-21 13:50:00,36.71,36.73,36.7,36.7,63500.0,26.7355,26.7501,26.7282,26.7282,63500.0
2012-11-21 13:55:00,36.71,36.71,36.7,36.71,65000.0,26.7355,26.7355,26.7282,26.7355,65000.0
2012-11-21 14:00:00,36.7,36.71,36.7,36.7,77400.0,26.7282,26.7355,26.7282,26.7282,77400.0
2012-11-21 14:05:00,36.71,36.71,36.7,36.7,78700.0,26.7355,26.7355,26.7282,26.7282,78700.0
2012-11-21 14:10:00,36.7,36.71,36.7,36.71,68300.0,26.7282,26.7355,26.7282,26.7355,68300.0
2012-11-21 14:15:00,36.7,36.71,36.67,36.68,109300.0,26.7282,26.7355,26.7064,26.7136,109300.0
2012-11-21 14:20:00,36.68,36.69,36.63,36.63,221600.0,26.7136,26.7209,26.6772,26.6772,221600.0
2012-11-21 14:25:00,36.63,36.63,36.6,36.62,192800.0,26.6772,26.6772,26.6554,26.6699,192800.0
2012-11-21 14:30:00,36.63,36.63,36.6,36.6,201600.0,26.6772,26.6772,26.6554,26.6554,201600.0
2012-11-21 14:35:00,36.6,36.63,36.6,36.63,99600.0,26.6554,26.6772,26.6554,26.6772,99600.0
2012-11-21 14:40:00,36.63,36.63,36.62,36.63,56400.0,26.6772,26.6772,26.6699,26.6772,56400.0
2012-11-21 14:45:00,36.63,36.63,36.61,36.62,85100.0,26.6772,26.6772,26.6627,26.6699,85100.0
2012-11-21 14:50:00,36.62,36.64,36.61,36.64,86400.0,26.6699,26.6845,26.6627,26.6845,86400.0
2012-11-21 14:55:00,36.63,36.64,36.62,36.63,74300.0,26.6772,26.6845,26.6699,26.6772,74300.0
2012-11-21 15:00:00,36.64,36.64,36.63,36.64,72700.0,26.6845,26.6845,26.6772,26.6845,72700.0
2012-11-21 15:05:00,36.64,36.68,36.64,36.66,144900.0,26.6845,26.7136,26.6845,26.6991,144900.0
2012-11-21 15:10:00,36.67,36.67,36.66,36.66,71400.0,26.7064,26.7064,26.6991,26.6991,71400.0
2012-11-21 15:15:00,36.66,36.7,36.66,36.7,107100.0,26.6991,26.7282,26.6991,26.7282,107100.0
2012-11-21 15:20:00,36.69,36.7,36.67,36.68,157700.0,26.7209,26.7282,26.7064,26.7136,157700.0
2012-11-21 15:25:00,36.67,36.69,36.65,36.68,268400.0,26.7064,26.7209,26.6918,26.7136,268400.0
2012-11-21 15:30:00,36.68,36.69,36.6,36.61,217200.0,26.7136,26.7209,26.6554,26.6627,217200.0
2012-11-21 15:35:00,36.6,36.61,36.56,36.58,611800.0,26.6554,26.6627,26.6262,26.6408,611800.0
2012-11-21 15:40:00,36.59,36.63,36.58,36.63,443100.0,26.6481,26.6772,26.6408,26.6772,443100.0
2012-11-21 15:45:00,36.63,36.63,36.58,36.59,362600.0,26.6772,26.6772,26.6408,26.6481,362600.0
2012-11-21 15:50:00,36.58,36.59,36.57,36.59,438000.0,26.6408,26.6481,26.6335,26.6481,438000.0
2012-11-21 15:55:00,36.59,36.66,36.58,36.61,928000.0,26.6481,26.6991,26.6408,26.6627,928000.0
2012-11-23 09:30:00,37.32,37.36,37.19,37.35,555200.0,27.1797,27.2089,27.0851,27.2016,555200.0
2012-11-23 09:35:00,37.36,37.4,37.31,37.31,1307200.0,27.2089,27.238,27.1725,27.1725,1307200.0
2012-11-23 09:40:00,37.31,37.37,37.3,37.34,130600.0,27.1725,27.2162,27.1652,27.1943,130600.0
2012-11-23 09:45:00,37.33,37.38,37.31,37.37,138000.0,27.187,27.2234,27.1725,27.2162,138000.0
2012-11-23 09:50:00,37.36,37.37,37.34,37.37,138300.0,27.2089,27.2162,27.1943,27.2162,138300.0
2012-11-23 09:55:00,37.37,37.38,37.34,37.37,128600.0,27.2162,27.2234,27.1943,27.2162,128600.0
2012-11-23 10:00:00,37.36,37.41,37.36,37.39,140800.0,27.2089,27.2453,27.2089,27.2307,140800.0
2012-11-23 10:05:00,37.4,37.41,37.37,37.39,75900.0,27.238,27.2453,27.2162,27.2307,75900.0
2012-11-23 10:10:00,37.39,37.45,37.39,37.44,142800.0,27.2307,27.2744,27.2307,27.2671,142800.0
2012-11-23 10:15:00,37.44,37.47,37.43,37.46,214800.0,27.2671,27.289,27.2599,27.2817,214800.0
2012-11-23 10:20:00,37.45,37.5,37.45,37.49,267600.0,27.2744,27.3108,27.2744,27.3036,267600.0
2012-11-23 10:25:00,37.49,37.54,37.48,37.52,333100.0,27.3036,27.34,27.2963,27.3254,333100.0
2012-11-23 10:30:00,37.52,37.54,37.48,37.48,365800.0,27.3254,27.34,27.2963,27.2963,365800.0
2012-11-23 10:35:00,37.49,37.49,37.45,37.45,314400.0,27.3036,27.3036,27.2744,27.2744,314400.0
2012-11-23 10:40:00,37.45,37.47,37.45,37.45,167000.0,27.2744,27.289,27.2744,27.2744,167000.0
2012-11-23 10:45:00,37.45,37.49,37.45,37.48,169600.0,27.2744,27.3036,27.2744,27.2963,169600.0
2012-11-23 10:50:00,37.48,37.49,37.45,37.46,199600.0,27.2963,27.3036,27.2744,27.2817,199600.0
2012-11-23 10:55:00,37.46,37.47,37.45,37.47,79000.0,27.2817,27.289,27.2744,27.289,79000.0
2012-11-23 11:00:00,37.47,37.48,37.45,37.48,342600.0,27.289,27.2963,27.2744,27.2963,342600.0
2012-11-23 11:05:00,37.48,37.48,37.46,37.48,121900.0,27.2963,27.2963,27.2817,27.2963,121900.0
2012-11-23 11:10:00,37.48,37.52,37.47,37.51,471100.0,27.2963,27.3254,27.289,27.3181,471100.0
2012-11-23 11:15:00,37.51,37.51,37.49,37.5,63300.0,27.3181,27.3181,27.3036,27.3108,63300.0
2012-11-23 11:20:00,37.49,37.5,37.48,37.48,127200.0,27.3036,27.3108,27.2963,27.2963,127200.0
2012-11-23 11:25:00,37.48,37.49,37.45,37.45,205400.0,27.2963,27.3036,27.2744,27.2744,205400.0
2012-11-23 11:30:00,37.45,37.46,37.42,37.43,400700.0,27.2744,27.2817,27.2526,27.2599,400700.0
2012-11-23 11:35:00,37.43,37.43,37.4,37.41,269100.0,27.2599,27.2599,27.238,27.2453,269100.0
2012-11-23 11:40:00,37.41,37.42,37.4,37.4,69100.0,27.2453,27.2526,27.238,27.238,69100.0
2012-11-23 11:45:00,37.4,37.41,37.39,37.39,54900.0,27.238,27.2453,27.2307,27.2307,54900.0
2012-11-23 11:50:00,37.39,37.4,37.39,37.4,38600.0,27.2307,27.238,27.2307,27.238,38600.0
2012-11-23 11:55:00,37.39,37.4,37.38,37.4,111800.0,27.2307,27.238,27.2234,27.238,111800.0
2012-11-23 12:00:00,37.39,37.41,37.38,37.39,105100.0,27.2307,27.2453,27.2234,27.2307,105100.0
2012-11-23 12:05:00,37.39,37.4,37.36,37.38,118000.0,27.2307,27.238,27.2089,27.2234,118000.0
2012-11-23 12:10:00,37.37,37.38,37.35,37.36,103600.0,27.2162,27.2234,27.2016,27.2089,103600.0
2012-11-23 12:15:00,37.35,37.36,37.34,37.34,56400.0,27.2016,27.2089,27.1943,27.1943,56400.0
2012-11-23 12:20:00,37.34,37.36,37.34,37.36,135500.0,27.1943,27.2089,27.1943,27.2089,135500.0
2012-11-23 12:25:00,37.35,37.38,37.35,37.37,134700.0,27.2016,27.2234,27.2016,27.2162,134700.0
2012-11-23 12:30:00,37.38,37.38,37.35,37.36,392000.0,27.2234,27.2234,27.2016,27.2089,392000.0
2012-11-23 12:35:00,37.37,37.38,37.35,37.37,642600.0,27.2162,27.2234,27.2016,27.2162,642600.0
2012-11-23 12:40:00,37.37,37.39,37.34,37.35,863300.0,27.2162,27.2307,27.1943,27.2016,863300.0
2012-11-23 12:45:00,37.35,37.38,37.35,37.36,798100.0,27.2016,27.2234,27.2016,27.2089,798100.0
2012-11-23 12:50:00,37.36,37.37,37.31,37.33,1648600.0,27.2089,27.2162,27.1725,27.187,1648600.0
2012-11-23 12:55:00,37.33,37.47,37.33,37.45,1248000.0,27.187,27.289,27.187,27.2744,1248000.0
2012-11-26 09:30:00,37.24,37.24,37.13,37.17,280900.0,27.1215,27.1215,27.0414,27.0705,280900.0
2012-11-26 09:35:00,37.17,37.21,37.12,37.13,223600.0,27.0705,27.0996,27.0341,27.0414,223600.0
2012-11-26 09:40:00,37.14,37.21,37.13,37.2,107400.0,27.0487,27.0996,27.0414,27.0923,107400.0
2012-11-26 09:45:00,37.2,37.22,37.18,37.19,98900.0,27.0923,27.1069,27.0778,27.0851,98900.0
2012-11-26 09:50:00,37.19,37.21,37.19,37.2,84200.0,27.0851,27.0996,27.0851,27.0923,84200.0
2012-11-26 09:55:00,37.2,37.22,37.16,37.19,134300.0,27.0923,27.1069,27.0632,27.0851,134300.0
2012-11-26 10:00:00,37.2,37.23,37.17,37.23,124500.0,27.0923,27.1142,27.0705,27.1142,124500.0
2012-11-26 10:05:00,37.23,37.25,37.2,37.23,160200.0,27.1142,27.1288,27.0923,27.1142,160200.0
2012-11-26 10:10:00,37.24,37.26,37.22,37.23,99000.0,27.1215,27.136,27.1069,27.1142,99000.0
2012-11-26 10:15:00,37.23,37.24,37.2,37.24,191400.0,27.1142,27.1215,27.0923,27.1215,191400.0
2012-11-26 10:20:00,37.25,37.26,37.21,37.21,87700.0,27.1288,27.136,27.0996,27.0996,87700.0
2012-11-26 10:25:00,37.2,37.25,37.2,37.22,126000.0,27.0923,27.1288,27.0923,27.1069,126000.0
2012-11-26 10:30:00,37.23,37.26,37.22,37.23,115800.0,27.1142,27.136,27.1069,27.1142,115800.0
2012-11-26 10:35:00,37.24,37.25,37.22,37.23,32800.0,27.1215,27.1288,27.1069,27.1142,32800.0
2012-11-26 10:40:00,37.23,37.26,37.23,37.25,85600.0,27.1142,27.136,27.1142,27.1288,85600.0
2012-11-26 10:45:00,37.24,37.24,37.2,37.22,200700.0,27.1215,27.1215,27.0923,27.1069,200700.0
2012-11-26 10:50:00,37.22,37.22,37.19,37.19,52400.0,27.1069,27.1069,27.0851,27.0851,52400.0
2012-11-26 10:55:00,37.2,37.2,37.16,37.16,239400.0,27.0923,27.0923,27.0632,27.0632,239400.0
2012-11-26 11:00:00,37.16,37.18,37.13,37.13,56200.0,27.0632,27.0778,27.0414,27.0414,56200.0
2012-11-26 11:05:00,37.14,37.17,37.13,37.15,85300.0,27.0487,27.0705,27.0414,27.0559,85300.0
2012-11-26 11:10:00,37.14,37.15,37.13,37.15,106000.0,27.0487,27.0559,27.0414,27.0559,106000.0
2012-11-26 11:15:00,37.15,37.15,37.14,37.14,61700.0,27.0559,27.0559,27.0487,27.0487,61700.0
2012-11-26 11:20:00,37.15,37.15,37.1,37.11,41000.0,27.0559,27.0559,27.0195,27.0268,41000.0
2012-11-26 11:25:00,37.11,37.12,37.09,37.12,177700.0,27.0268,27.0341,27.0122,27.0341,177700.0
2012-11-26 11:30:00,37.12,37.15,37.11,37.15,27700.0,27.0341,27.0559,27.0268,27.0559,27700.0
2012-11-26 11:35:00,37.14,37.16,37.13,37.16,137400.0,27.0487,27.0632,27.0414,27.0632,137400.0
2012-11-26 11:40:00,37.16,37.17,37.14,37.16,49400.0,27.0632,27.0705,27.0487,27.0632,49400.0
2012-11-26 11:45:00,37.16,37.19,37.16,37.19,28900.0,27.0632,27.0851,27.0632,27.0851,28900.0
2012-11-26 11:50:00,37.2,37.21,37.16,37.17,139900.0,27.0923,27.0996,27.0632,27.0705,139900.0
2012-11-26 11:55:00,37.16,37.18,37.15,37.16,142100.0,27.0632,27.0778,27.0559,27.0632,142100.0
2012-11-26 12:00:00,37.16,37.18,37.16,37.16,33100.0,27.0632,27.0778,27.0632,27.0632,33100.0
2012-11-26 12:05:00,37.17,37.19,37.16,37.19,54000.0,27.0705,27.0851,27.0632,27.0851,54000.0
2012-11-26 12:10:00,37.19,37.21,37.18,37.21,177000.0,27.0851,27.0996,27.0778,27.0996,177000.0
2012-11-26 12:15:00,37.21,37.23,37.2,37.22,39200.0,27.0996,27.1142,27.0923,27.1069,39200.0
2012-11-26 12:20:00,37.21,37.22,37.2,37.21,75100.0,27.0996,27.1069,27.0923,27.0996,75100.0
2012-11-26 12:25:00,37.21,37.22,37.2,37.2,10600.0,27.0996,27.1069,27.0923,27.0923,10600.0
2012-11-26 12:30:00,37.21,37.22,37.19,37.19,33100.0,27.0996,27.1069,27.0851,27.0851,33100.0
2012-11-26 12:35:00,37.19,37.22,37.18,37.22,33300.0,27.0851,27.1069,27.0778,27.1069,33300.0
2012-11-26 12:40:00,37.21,37.25,37.2,37.25,54300.0,27.0996,27.1288,27.0923,27.1288,54300.0
2012-11-26 12:45:00,37.25,37.27,37.24,37.27,47500.0,27.1288,27.1433,27.1215,27.1433,47500.0
2012-11-26 12:50:00,37.27,37.29,37.25,37.28,215100.0,27.1433,27.1579,27.1288,27.1506,215100.0
2012-11-26 12:55:00,37.28,37.28,37.25,37.26,40900.0,27.1506,27.1506,27.1288,27.136,40900.0
2012-11-26 13:00:00,37.26,37.28,37.26,37.27,37700.0,27.136,27.1506,27.136,27.1433,37700.0
2012-11-26 13:05:00,37.26,37.29,37.26,37.28,61900.0,27.136,27.1579,27.136,27.1506,61900.0
2012-11-26 13:10:00,37.27,37.29,37.25,37.28,94000.0,27.1433,27.1579,27.1288,27.1506,94000.0
2012-11-26 13:15:00,37.29,37.33,37.28,37.33,209900.0,27.1579,27.187,27.1506,27.187,209900.0
2012-11-26 13:20:00,37.32,37.35,37.32,37.32,74300.0,27.1797,27.2016,27.1797,27.1797,74300.0
2012-11-26 13:25:00,37.31,37.35,37.31,37.32,180600.0,27.1725,27.2016,27.1725,27.1797,180600.0
2012-11-26 13:30:00,37.32,37.34,37.32,37.33,23600.0,27.1797,27.1943,27.1797,27.187,23600.0
2012-11-26 13:35:00,37.32,37.34,37.3,37.3,52900.0,27.1797,27.1943,27.1652,27.1652,52900.0
2012-11-26 13:40:00,37.3,37.32,37.28,37.29,75700.0,27.1652,27.1797,27.1506,27.1579,75700.0
2012-11-26 13:45:00,37.29,37.3,37.27,37.27,45900.0,27.1579,27.1652,27.1433,27.1433,45900.0
2012-11-26 13:50:00,37.27,37.29,37.26,37.27,63600.0,27.1433,27.1579,27.136,27.1433,63600.0
2012-11-26 13:55:00,37.29,37.29,37.27,37.27,41700.0,27.1579,27.1579,27.1433,27.1433,41700.0
2012-11-26 14:00:00,37.27,37.27,37.25,37.26,55000.0,27.1433,27.1433,27.1288,27.136,55000.0
2012-11-26 14:05:00,37.26,37.28,37.26,37.27,22800.0,27.136,27.1506,27.136,27.1433,22800.0
2012-11-26 14:10:00,37.27,37.3,37.26,37.26,95400.0,27.1433,27.1652,27.136,27.136,95400.0
2012-11-26 14:15:00,37.26,37.29,37.26,37.27,50500.0,27.136,27.1579,27.136,27.1433,50500.0
2012-11-26 14:20:00,37.27,37.28,37.26,37.27,31200.0,27.1433,27.1506,27.136,27.1433,31200.0
2012-11-26 14:25:00,37.26,37.3,37.25,37.27,55600.0,27.136,27.1652,27.1288,27.1433,55600.0
2012-11-26 14:30:00,37.27,37.28,37.27,37.27,9200.0,27.1433,27.1506,27.1433,27.1433,9200.0
2012-11-26 14:35:00,37.27,37.29,37.27,37.29,55700.0,27.1433,27.1579,27.1433,27.1579,55700.0
2012-11-26 14:40:00,37.29,37.3,37.28,37.29,37800.0,27.1579,27.1652,27.1506,27.1579,37800.0
2012-11-26 14:45:00,37.29,37.3,37.28,37.3,38600.0,27.1579,27.1652,27.1506,27.1652,38600.0
2012-11-26 14:50:00,37.3,37.35,37.3,37.33,110600.0,27.1652,27.2016,27.1652,27.187,110600.0
2012-11-26 14:55:00,37.33,37.34,37.31,37.31,99600.0,27.187,27.1943,27.1725,27.1725,99600.0
2012-11-26 15:00:00,37.31,37.32,37.28,37.3,98800.0,27.1725,27.1797,27.1506,27.1652,98800.0
2012-11-26 15:05:00,37.3,37.32,37.29,37.31,105500.0,27.1652,27.1797,27.1579,27.1725,105500.0
2012-11-26 15:10:00,37.32,37.32,37.29,37.29,43700.0,27.1797,27.1797,27.1579,27.1579,43700.0
2012-11-26 15:15:00,37.3,37.3,37.28,37.28,49100.0,27.1652,27.1652,27.1506,27.1506,49100.0
2012-11-26 15:20:00,37.28,37.32,37.28,37.32,119600.0,27.1506,27.1797,27.1506,27.1797,119600.0
2012-11-26 15:25:00,37.32,37.32,37.3,37.31,61700.0,27.1797,27.1797,27.1652,27.1725,61700.0
2012-11-26 15:30:00,37.32,37.34,37.29,37.33,162900.0,27.1797,27.1943,27.1579,27.187,162900.0
2012-11-26 15:35:00,37.32,37.33,37.3,37.31,97600.0,27.1797,27.187,27.1652,27.1725,97600.0
2012-11-26 15:40:00,37.32,37.34,37.31,37.32,63100.0,27.1797,27.1943,27.1725,27.1797,63100.0
2012-11-26 15:45:00,37.32,37.35,37.32,37.34,134600.0,27.1797,27.2016,27.1797,27.1943,134600.0
2012-11-26 15:50:00,37.35,37.35,37.3,37.34,248600.0,27.2016,27.2016,27.1652,27.1943,248600.0
2012-11-26 15:55:00,37.33,37.34,37.3,37.33,594700.0,27.187,27.1943,27.1652,27.187,594700.0
2012-11-27 09:30:00,37.05,37.09,37.0,37.02,451100.0,26.9831,27.0122,26.9467,26.9613,451100.0
2012-11-27 09:35:00,37.02,37.05,37.01,37.03,172500.0,26.9613,26.9831,26.954,26.9685,172500.0
2012-11-27 09:40:00,37.03,37.1,37.01,37.1,550800.0,26.9685,27.0195,26.954,27.0195,550800.0
2012-11-27 09:45:00,37.1,37.14,37.08,37.14,264400.0,27.0195,27.0487,27.005,27.0487,264400.0
2012-11-27 09:50:00,37.14,37.16,37.1,37.12,258000.0,27.0487,27.0632,27.0195,27.0341,258000.0
2012-11-27 09:55:00,37.11,37.12,37.09,37.1,77000.0,27.0268,27.0341,27.0122,27.0195,77000.0
2012-11-27 10:00:00,37.11,37.12,37.06,37.07,686500.0,27.0268,27.0341,26.9904,26.9977,686500.0
2012-11-27 10:05:00,37.07,37.08,37.01,37.03,404700.0,26.9977,27.005,26.954,26.9685,404700.0
2012-11-27 10:10:00,37.04,37.04,36.98,37.0,198000.0,26.9758,26.9758,26.9321,26.9467,198000.0
2012-11-27 10:15:00,37.0,37.0,36.94,36.95,126000.0,26.9467,26.9467,26.903,26.9103,126000.0
2012-11-27 10:20:00,36.95,36.97,36.89,36.91,208400.0,26.9103,26.9248,26.8666,26.8811,208400.0
2012-11-27 10:25:00,36.92,36.93,36.9,36.9,81300.0,26.8884,26.8957,26.8739,26.8739,81300.0
2012-11-27 10:30:00,36.9,36.92,36.86,36.9,292500.0,26.8739,26.8884,26.8447,26.8739,292500.0
2012-11-27 10:35:00,36.91,36.94,36.89,36.91,179300.0,26.8811,26.903,26.8666,26.8811,179300.0
2012-11-27 10:40:00,36.91,36.93,36.9,36.91,156100.0,26.8811,26.8957,26.8739,26.8811,156100.0
2012-11-27 10:45:00,36.9,36.96,36.89,36.94,107500.0,26.8739,26.9176,26.8666,26.903,107500.0
2012-11-27 10:50:00,36.93,37.0,36.92,37.0,299400.0,26.8957,26.9467,26.8884,26.9467,299400.0
2012-11-27 10:55:00,37.0,37.01,36.99,37.01,453000.0,26.9467,26.954,26.9394,26.954,453000.0
2012-11-27 11:00:00,37.01,37.04,37.0,37.01,213000.0,26.954,26.9758,26.9467,26.954,213000.0
2012-11-27 11:05:00,37.01,37.04,37.0,37.02,124300.0,26.954,26.9758,26.9467,26.9613,124300.0
2012-11-27 11:10:00,37.02,37.02,37.0,37.0,46600.0,26.9613,26.9613,26.9467,26.9467,46600.0
2012-11-27 11:15:00,37.01,37.01,36.99,37.01,79300.0,26.954,26.954,26.9394,26.954,79300.0
2012-11-27 11:20:00,37.01,37.02,37.0,37.01,82800.0,26.954,26.9613,26.9467,26.954,82800.0
2012-11-27 11:25:00,37.01,37.01,36.94,36.96,275800.0,26.954,26.954,26.903,26.9176,275800.0
2012-11-27 11:30:00,36.96,36.97,36.95,36.96,93800.0,26.9176,26.9248,26.9103,26.9176,93800.0
2012-11-27 11:35:00,36.96,37.05,36.95,37.03,144600.0,26.9176,26.9831,26.9103,26.9685,144600.0
2012-11-27 11:40:00,37.04,37.04,37.01,37.03,82500.0,26.9758,26.9758,26.954,26.9685,82500.0
2012-11-27 11:45:00,37.03,37.03,37.0,37.0,43600.0,26.9685,26.9685,26.9467,26.9467,43600.0
2012-11-27 11:50:00,37.0,37.05,37.0,37.05,61500.0,26.9467,26.9831,26.9467,26.9831,61500.0
2012-11-27 11:55:00,37.05,37.05,37.04,37.05,8800.0,26.9831,26.9831,26.9758,26.9831,8800.0
2012-11-27 12:00:00,37.04,37.08,37.04,37.05,86800.0,26.9758,27.005,26.9758,26.9831,86800.0
2012-11-27 12:05:00,37.06,37.06,37.03,37.04,19200.0,26.9904,26.9904,26.9685,26.9758,19200.0
2012-11-27 12:10:00,37.04,37.04,37.01,37.01,25400.0,26.9758,26.9758,26.954,26.954,25400.0
2012-11-27 12:15:00,37.02,37.02,37.0,37.0,25200.0,26.9613,26.9613,26.9467,26.9467,25200.0
2012-11-27 12:20:00,37.01,37.03,37.01,37.02,29900.0,26.954,26.9685,26.954,26.9613,29900.0
2012-11-27 12:25:00,37.02,37.03,37.0,37.02,29500.0,26.9613,26.9685,26.9467,26.9613,29500.0
2012-11-27 12:30:00,37.01,37.02,36.98,37.0,51100.0,26.954,26.9613,26.9321,26.9467,51100.0
2012-11-27 12:35:00,37.0,37.01,36.99,37.01,19300.0,26.9467,26.954,26.9394,26.954,19300.0
2012-11-27 12:40:00,37.01,37.03,37.0,37.02,42600.0,26.954,26.9685,26.9467,26.9613,42600.0
2012-11-27 12:45:00,37.02,37.04,37.02,37.04,27600.0,26.9613,26.9758,26.9613,26.9758,27600.0
2012-11-27 12:50:00,37.03,37.04,37.0,37.0,42400.0,26.9685,26.9758,26.9467,26.9467,42400.0
2012-11-27 12:55:00,37.01,37.03,37.01,37.02,14800.0,26.954,26.9685,26.954,26.9613,14800.0
2012-11-27 13:00:00,37.02,37.03,36.99,37.01,66300.0,26.9613,26.9685,26.9394,26.954,66300.0
2012-11-27 13:05:00,37.01,37.03,37.0,37.03,29600.0,26.954,26.9685,26.9467,26.9685,29600.0
2012-11-27 13:10:00,37.03,37.05,37.02,37.05,75100.0,26.9685,26.9831,26.9613,26.9831,75100.0
2012-11-27 13:15:00,37.05,37.06,37.02,37.06,162900.0,26.9831,26.9904,26.9613,26.9904,162900.0
2012-11-27 13:20:00,37.06,37.06,37.02,37.04,109500.0,26.9904,26.9904,26.9613,26.9758,109500.0
2012-11-27 13:25:00,37.04,37.05,37.01,37.05,121400.0,26.9758,26.9831,26.954,26.9831,121400.0
2012-11-27 13:30:00,37.05,37.05,37.02,37.03,111500.0,26.9831,26.9831,26.9613,26.9685,111500.0
2012-11-27 13:35:00,37.03,37.05,37.01,37.02,32100.0,26.9685,26.9831,26.954,26.9613,32100.0
2012-11-27 13:40:00,37.01,37.05,37.0,37.04,86900.0,26.954,26.9831,26.9467,26.9758,86900.0
2012-11-27 13:45:00,37.05,37.05,37.02,37.04,24900.0,26.9831,26.9831,26.9613,26.9758,24900.0
2012-11-27 13:50:00,37.03,37.04,37.01,37.02,48900.0,26.9685,26.9758,26.954,26.9613,48900.0
2012-11-27 13:55:00,37.02,37.05,37.01,37.03,86900.0,26.9613,26.9831,26.954,26.9685,86900.0
2012-11-27 14:00:00,37.04,37.06,37.01,37.04,57000.0,26.9758,26.9904,26.954,26.9758,57000.0
2012-11-27 14:05:00,37.05,37.05,37.04,37.05,32400.0,26.9831,26.9831,26.9758,26.9831,32400.0
2012-11-27 14:10:00,37.04,37.07,37.04,37.05,102000.0,26.9758,26.9977,26.9758,26.9831,102000.0
2012-11-27 14:15:00,37.05,37.07,37.05,37.07,25000.0,26.9831,26.9977,26.9831,26.9977,25000.0
2012-11-27 14:20:00,37.07,37.07,36.98,36.99,176000.0,26.9977,26.9977,26.9321,26.9394,176000.0
2012-11-27 14:25:00,36.99,37.0,36.93,36.94,91500.0,26.9394,26.9467,26.8957,26.903,91500.0
2012-11-27 14:30:00,36.94,36.97,36.93,36.96,68800.0,26.903,26.9248,26.8957,26.9176,68800.0
2012-11-27 14:35:00,36.94,36.96,36.92,36.95,137200.0,26.903,26.9176,26.8884,26.9103,137200.0
2012-11-27 14:40:00,36.95,36.97,36.93,36.93,32000.0,26.9103,26.9248,26.8957,26.8957,32000.0
2012-11-27 14:45:00,36.93,36.95,36.9,36.95,91200.0,26.8957,26.9103,26.8739,26.9103,91200.0
2012-11-27 14:50:00,36.95,36.97,36.94,36.94,59800.0,26.9103,26.9248,26.903,26.903,59800.0
2012-11-27 14:55:00,36.95,36.98,36.94,36.96,105200.0,26.9103,26.9321,26.903,26.9176,105200.0
2012-11-27 15:00:00,36.96,36.99,36.94,36.96,52000.0,26.9176,26.9394,26.903,26.9176,52000.0
2012-11-27 15:05:00,36.95,37.0,36.95,36.99,57800.0,26.9103,26.9467,26.9103,26.9394,57800.0
2012-11-27 15:10:00,36.98,37.02,36.97,37.0,97900.0,26.9321,26.9613,26.9248,26.9467,97900.0
2012-11-27 15:15:00,37.0,37.01,36.96,36.98,92400.0,26.9467,26.954,26.9176,26.9321,92400.0
2012-11-27 15:20:00,36.97,37.02,36.97,37.01,72100.0,26.9248,26.9613,26.9248,26.954,72100.0
2012-11-27 15:25:00,37.02,37.02,36.96,37.01,76700.0,26.9613,26.9613,26.9176,26.954,76700.0
2012-11-27 15:30:00,37.01,37.03,36.96,36.97,177300.0,26.954,26.9685,26.9176,26.9248,177300.0
2012-11-27 15:35:00,36.97,36.98,36.93,36.94,133100.0,26.9248,26.9321,26.8957,26.903,133100.0
2012-11-27 15:40:00,36.95,36.98,36.94,36.97,119200.0,26.9103,26.9321,26.903,26.9248,119200.0
2012-11-27 15:45:00,36.96,37.0,36.94,36.99,316400.0,26.9176,26.9467,26.903,26.9394,316400.0
2012-11-27 15:50:00,36.99,36.99,36.95,36.95,356000.0,26.9394,26.9394,26.9103,26.9103,356000.0
2012-11-27 15:55:00,36.96,36.96,36.86,36.89,1004900.0,26.9176,26.9176,26.8447,26.8666,1004900.0
2012-11-28 09:30:00,36.45,36.48,36.35,36.36,770100.0,26.5461,26.568,26.4733,26.4806,770100.0
2012-11-28 09:35:00,36.35,36.39,36.33,36.34,296500.0,26.4733,26.5024,26.4587,26.466,296500.0
2012-11-28 09:40:00,36.35,36.36,36.28,36.29,563900.0,26.4733,26.4806,26.4223,26.4296,563900.0
2012-11-28 09:45:00,36.29,36.31,36.26,36.28,264300.0,26.4296,26.4442,26.4078,26.4223,264300.0
2012-11-28 09:50:00,36.28,36.37,36.26,36.36,498500.0,26.4223,26.4879,26.4078,26.4806,498500.0
2012-11-28 09:55:00,36.36,36.43,36.36,36.4,448400.0,26.4806,26.5316,26.4806,26.5097,448400.0
2012-11-28 10:00:00,36.4,36.41,36.27,36.27,311600.0,26.5097,26.517,26.415,26.415,311600.0
2012-11-28 10:05:00,36.28,36.3,36.25,36.26,151000.0,26.4223,26.4369,26.4005,26.4078,151000.0
2012-11-28 10:10:00,36.27,36.4,36.26,36.4,646600.0,26.415,26.5097,26.4078,26.5097,646600.0
2012-11-28 10:15:00,36.39,36.46,36.39,36.43,529600.0,26.5024,26.5534,26.5024,26.5316,529600.0
2012-11-28 10:20:00,36.42,36.54,36.41,36.52,202500.0,26.5243,26.6117,26.517,26.5971,202500.0
2012-11-28 10:25:00,36.52,36.52,36.47,36.48,123700.0,26.5971,26.5971,26.5607,26.568,123700.0
2012-11-28 10:30:00,36.49,36.52,36.47,36.48,122100.0,26.5753,26.5971,26.5607,26.568,122100.0
2012-11-28 10:35:00,36.48,36.63,36.48,36.61,221100.0,26.568,26.6772,26.568,26.6627,221100.0
2012-11-28 10:40:00,36.61,36.61,36.55,36.57,232600.0,26.6627,26.6627,26.619,26.6335,232600.0
2012-11-28 10:45:00,36.57,36.65,36.56,36.61,281700.0,26.6335,26.6918,26.6262,26.6627,281700.0
2012-11-28 10:50:00,36.61,36.69,36.61,36.66,718600.0,26.6627,26.7209,26.6627,26.6991,718600.0
2012-11-28 10:55:00,36.66,36.68,36.65,36.66,91400.0,26.6991,26.7136,26.6918,26.6991,91400.0
2012-11-28 11:00:00,36.66,36.68,36.64,36.64,123400.0,26.6991,26.7136,26.6845,26.6845,123400.0
2012-11-28 11:05:00,36.64,36.67,36.63,36.66,150600.0,26.6845,26.7064,26.6772,26.6991,150600.0
2012-11-28 11:10:00,36.66,36.69,36.66,36.66,160800.0,26.6991,26.7209,26.6991,26.6991,160800.0
2012-11-28 11:15:00,36.66,36.73,36.66,36.72,127200.0,26.6991,26.7501,26.6991,26.7428,127200.0
2012-11-28 11:20:00,36.73,36.73,36.67,36.67,88000.0,26.7501,26.7501,26.7064,26.7064,88000.0
2012-11-28 11:25:00,36.68,36.68,36.66,36.68,143600.0,26.7136,26.7136,26.6991,26.7136,143600.0
2012-11-28 11:30:00,36.68,36.69,36.61,36.64,170400.0,26.7136,26.7209,26.6627,26.6845,170400.0
2012-11-28 11:35:00,36.64,36.66,36.62,36.66,93900.0,26.6845,26.6991,26.6699,26.6991,93900.0
2012-11-28 11:40:00,36.66,36.66,36.63,36.65,83800.0,26.6991,26.6991,26.6772,26.6918,83800.0
2012-11-28 11:45:00,36.65,36.66,36.63,36.64,49700.0,26.6918,26.6991,26.6772,26.6845,49700.0
2012-11-28 11:50:00,36.64,36.66,36.62,36.64,69400.0,26.6845,26.6991,26.6699,26.6845,69400.0
2012-11-28 11:55:00,36.64,36.7,36.64,36.69,277100.0,26.6845,26.7282,26.6845,26.7209,277100.0
2012-11-28 12:00:00,36.68,36.7,36.62,36.62,99900.0,26.7136,26.7282,26.6699,26.6699,99900.0
2012-11-28 12:05:00,36.61,36.65,36.59,36.65,138100.0,26.6627,26.6918,26.6481,26.6918,138100.0
2012-11-28 12:10:00,36.65,36.72,36.62,36.69,99500.0,26.6918,26.7428,26.6699,26.7209,99500.0
2012-11-28 12:15:00,36.68,36.8,36.68,36.75,146700.0,26.7136,26.801,26.7136,26.7646,146700.0
2012-11-28 12:20:00,36.75,36.8,36.75,36.8,429700.0,26.7646,26.801,26.7646,26.801,429700.0
2012-11-28 12:25:00,36.8,36.82,36.77,36.8,345600.0,26.801,26.8156,26.7792,26.801,345600.0
2012-11-28 12:30:00,36.81,36.84,36.79,36.83,311700.0,26.8083,26.8302,26.7938,26.8229,311700.0
2012-11-28 12:35:00,36.83,36.88,36.83,36.86,261100.0,26.8229,26.8593,26.8229,26.8447,261100.0
2012-11-28 12:40:00,36.87,36.87,36.82,36.84,64000.0,26.852,26.852,26.8156,26.8302,64000.0
2012-11-28 12:45:00,36.84,36.85,36.7,36.73,980600.0,26.8302,26.8374,26.7282,26.7501,980600.0
2012-11-28 12:50:00,36.73,36.76,36.73,36.73,85900.0,26.7501,26.7719,26.7501,26.7501,85900.0
2012-11-28 12:55:00,36.73,36.77,36.73,36.76,73300.0,26.7501,26.7792,26.7501,26.7719,73300.0
2012-11-28 13:00:00,36.75,36.76,36.71,36.71,47400.0,26.7646,26.7719,26.7355,26.7355,47400.0
2012-11-28 13:05:00,36.71,36.72,36.7,36.7,73600.0,26.7355,26.7428,26.7282,26.7282,73600.0
2012-11-28 13:10:00,36.71,36.74,36.7,36.73,71400.0,26.7355,26.7573,26.7282,26.7501,71400.0
2012-11-28 13:15:00,36.74,36.75,36.71,36.71,47900.0,26.7573,26.7646,26.7355,26.7355,47900.0
2012-11-28 13:20:00,36.71,36.73,36.7,36.73,35700.0,26.7355,26.7501,26.7282,26.7501,35700.0
2012-11-28 13:25:00,36.73,36.75,36.7,36.74,88500.0,26.7501,26.7646,26.7282,26.7573,88500.0
2012-11-28 13:30:00,36.74,36.75,36.72,36.74,79300.0,26.7573,26.7646,26.7428,26.7573,79300.0
2012-11-28 13:35:00,36.74,36.8,36.73,36.76,106000.0,26.7573,26.801,26.7501,26.7719,106000.0
2012-11-28 13:40:00,36.77,36.77,36.74,36.77,222500.0,26.7792,26.7792,26.7573,26.7792,222500.0
2012-11-28 13:45:00,36.76,36.76,36.74,36.76,19600.0,26.7719,26.7719,26.7573,26.7719,19600.0
2012-11-28 13:50:00,36.76,36.76,36.72,36.73,100000.0,26.7719,26.7719,26.7428,26.7501,100000.0
2012-11-28 13:55:00,36.73,36.75,36.72,36.74,32800.0,26.7501,26.7646,26.7428,26.7573,32800.0
2012-11-28 14:00:00,36.74,36.76,36.71,36.73,53800.0,26.7573,26.7719,26.7355,26.7501,53800.0
2012-11-28 14:05:00,36.72,36.73,36.71,36.72,36200.0,26.7428,26.7501,26.7355,26.7428,36200.0
2012-11-28 14:10:00,36.72,36.73,36.71,36.72,44300.0,26.7428,26.7501,26.7355,26.7428,44300.0
2012-11-28 14:15:00,36.73,36.73,36.71,36.73,29200.0,26.7501,26.7501,26.7355,26.7501,29200.0
2012-11-28 14:20:00,36.72,36.72,36.7,36.71,28300.0,26.7428,26.7428,26.7282,26.7355,28300.0
2012-11-28 14:25:00,36.71,36.72,36.7,36.7,61100.0,26.7355,26.7428,26.7282,26.7282,61100.0
2012-11-28 14:30:00,36.7,36.72,36.69,36.72,41300.0,26.7282,26.7428,26.7209,26.7428,41300.0
2012-11-28 14:35:00,36.72,36.74,36.72,36.73,54500.0,26.7428,26.7573,26.7428,26.7501,54500.0
2012-11-28 14:40:00,36.73,36.76,36.73,36.74,58200.0,26.7501,26.7719,26.7501,26.7573,58200.0
2012-11-28 14:45:00,36.75,36.75,36.7,36.71,54300.0,26.7646,26.7646,26.7282,26.7355,54300.0
2012-11-28 14:50:00,36.72,36.72,36.71,36.72,9500.0,26.7428,26.7428,26.7355,26.7428,9500.0
2012-11-28 14:55:00,36.71,36.75,36.7,36.74,39600.0,26.7355,26.7646,26.7282,26.7573,39600.0
2012-11-28 15:00:00,36.75,36.76,36.72,36.73,45000.0,26.7646,26.7719,26.7428,26.7501,45000.0
2012-11-28 15:05:00,36.73,36.77,36.73,36.76,57200.0,26.7501,26.7792,26.7501,26.7719,57200.0
2012-11-28 15:10:00,36.76,36.77,36.74,36.75,60200.0,26.7719,26.7792,26.7573,26.7646,60200.0
2012-11-28 15:15:00,36.74,36.77,36.73,36.73,60800.0,26.7573,26.7792,26.7501,26.7501,60800.0
2012-11-28 15:20:00,36.74,36.76,36.73,36.75,76500.0,26.7573,26.7719,26.7501,26.7646,76500.0
2012-11-28 15:25:00,36.75,36.8,36.75,36.8,66900.0,26.7646,26.801,26.7646,26.801,66900.0
2012-11-28 15:30:00,36.79,36.82,36.79,36.8,150000.0,26.7938,26.8156,26.7938,26.801,150000.0
2012-11-28 15:35:00,36.8,36.83,36.8,36.81,150500.0,26.801,26.8229,26.801,26.8083,150500.0
2012-11-28 15:40:00,36.8,36.83,36.8,36.83,98700.0,26.801,26.8229,26.801,26.8229,98700.0
2012-11-28 15:45:00,36.83,36.88,36.82,36.86,432300.0,26.8229,26.8593,26.8156,26.8447,432300.0
2012-11-28 15:50:00,36.86,36.88,36.85,36.87,140000.0,26.8447,26.8593,26.8374,26.852,140000.0
2012-11-28 15:55:00,36.88,36.88,36.83,36.84,726100.0,26.8593,26.8593,26.8229,26.8302,726100.0
2012-11-29 09:30:00,37.05,37.13,37.04,37.12,488300.0,26.9831,27.0414,26.9758,27.0341,488300.0
2012-11-29 09:35:00,37.12,37.14,37.11,37.12,822100.0,27.0341,27.0487,27.0268,27.0341,822100.0
2012-11-29 09:40:00,37.11,37.15,37.09,37.13,227400.0,27.0268,27.0559,27.0122,27.0414,227400.0
2012-11-29 09:45:00,37.13,37.14,36.99,36.99,469800.0,27.0414,27.0487,26.9394,26.9394,469800.0
2012-11-29 09:50:00,36.99,37.01,36.95,36.98,187600.0,26.9394,26.954,26.9103,26.9321,187600.0
2012-11-29 09:55:00,36.98,37.0,36.96,36.99,204400.0,26.9321,26.9467,26.9176,26.9394,204400.0
2012-11-29 10:00:00,37.0,37.05,36.97,36.97,361500.0,26.9467,26.9831,26.9248,26.9248,361500.0
2012-11-29 10:05:00,36.97,36.99,36.87,36.9,313400.0,26.9248,26.9394,26.852,26.8739,313400.0
2012-11-29 10:10:00,36.89,36.92,36.84,36.91,123800.0,26.8666,26.8884,26.8302,26.8811,123800.0
2012-11-29 10:15:00,36.91,36.93,36.88,36.9,147200.0,26.8811,26.8957,26.8593,26.8739,147200.0
2012-11-29 10:20:00,36.9,36.93,36.87,36.89,125100.0,26.8739,26.8957,26.852,26.8666,125100.0
2012-11-29 10:25:00,36.9,36.97,36.9,36.94,225000.0,26.8739,26.9248,26.8739,26.903,225000.0
2012-11-29 10:30:00,36.94,36.95,36.88,36.89,95600.0,26.903,26.9103,26.8593,26.8666,95600.0
2012-11-29 10:35:00,36.89,36.9,36.86,36.89,144700.0,26.8666,26.8739,26.8447,26.8666,144700.0
2012-11-29 10:40:00,36.9,36.92,36.86,36.9,210100.0,26.8739,26.8884,26.8447,26.8739,210100.0
2012-11-29 10:45:00,36.9,36.92,36.88,36.91,119600.0,26.8739,26.8884,26.8593,26.8811,119600.0
2012-11-29 10:50:00,36.91,36.95,36.91,36.94,53100.0,26.8811,26.9103,26.8811,26.903,53100.0
2012-11-29 10:55:00,36.93,36.97,36.93,36.94,71800.0,26.8957,26.9248,26.8957,26.903,71800.0
2012-11-29 11:00:00,36.95,36.96,36.93,36.96,53900.0,26.9103,26.9176,26.8957,26.9176,53900.0
2012-11-29 11:05:00,36.96,36.96,36.95,36.95,13900.0,26.9176,26.9176,26.9103,26.9103,13900.0
2012-11-29 11:10:00,36.95,36.98,36.95,36.96,77000.0,26.9103,26.9321,26.9103,26.9176,77000.0
2012-11-29 11:15:00,36.96,36.98,36.94,36.96,71700.0,26.9176,26.9321,26.903,26.9176,71700.0
2012-11-29 11:20:00,36.96,36.98,36.95,36.95,44700.0,26.9176,26.9321,26.9103,26.9103,44700.0
2012-11-29 11:25:00,36.95,36.97,36.94,36.95,99100.0,26.9103,26.9248,26.903,26.9103,99100.0
2012-11-29 11:30:00,36.95,36.96,36.93,36.93,31600.0,26.9103,26.9176,26.8957,26.8957,31600.0
2012-11-29 11:35:00,36.94,36.95,36.93,36.94,36100.0,26.903,26.9103,26.8957,26.903,36100.0
2012-11-29 11:40:00,36.94,36.95,36.76,36.83,259400.0,26.903,26.9103,26.7719,26.8229,259400.0
2012-11-29 11:45:00,36.83,36.89,36.82,36.88,136700.0,26.8229,26.8666,26.8156,26.8593,136700.0
2012-11-29 11:50:00,36.89,36.96,36.84,36.87,197800.0,26.8666,26.9176,26.8302,26.852,197800.0
2012-11-29 11:55:00,36.87,36.89,36.84,36.88,132700.0,26.852,26.8666,26.8302,26.8593,132700.0
2012-11-29 12:00:00,36.88,36.88,36.84,36.86,199900.0,26.8593,26.8593,26.8302,26.8447,199900.0
2012-11-29 12:05:00,36.85,36.88,36.83,36.87,150000.0,26.8374,26.8593,26.8229,26.852,150000.0
2012-11-29 12:10:00,36.87,36.95,36.87,36.92,105000.0,26.852,26.9103,26.852,26.8884,105000.0
2012-11-29 12:15:00,36.92,36.93,36.86,36.86,403400.0,26.8884,26.8957,26.8447,26.8447,403400.0
2012-11-29 12:20:00,36.86,36.95,36.86,36.92,246200.0,26.8447,26.9103,26.8447,26.8884,246200.0
2012-11-29 12:25:00,36.93,36.93,36.88,36.9,148000.0,26.8957,26.8957,26.8593,26.8739,148000.0
2012-11-29 12:30:00,36.89,36.91,36.88,36.9,156700.0,26.8666,26.8811,26.8593,26.8739,156700.0
2012-11-29 12:35:00,36.9,36.91,36.89,36.91,114200.0,26.8739,26.8811,26.8666,26.8811,114200.0
2012-11-29 12:40:00,36.91,36.92,36.89,36.9,60300.0,26.8811,26.8884,26.8666,26.8739,60300.0
2012-11-29 12:45:00,36.9,36.9,36.84,36.86,429700.0,26.8739,26.8739,26.8302,26.8447,429700.0
2012-11-29 12:50:00,36.86,36.87,36.84,36.86,243800.0,26.8447,26.852,26.8302,26.8447,243800.0
2012-11-29 12:55:00,36.86,36.87,36.83,36.84,72800.0,26.8447,26.852,26.8229,26.8302,72800.0
2012-11-29 13:00:00,36.84,36.86,36.81,36.84,795700.0,26.8302,26.8447,26.8083,26.8302,795700.0
2012-11-29 13:05:00,36.86,36.86,36.81,36.82,317000.0,26.8447,26.8447,26.8083,26.8156,317000.0
2012-11-29 13:10:00,36.81,36.84,36.81,36.83,144800.0,26.8083,26.8302,26.8083,26.8229,144800.0
2012-11-29 13:15:00,36.83,36.86,36.83,36.86,117300.0,26.8229,26.8447,26.8229,26.8447,117300.0
2012-11-29 13:20:00,36.85,36.91,36.85,36.87,102100.0,26.8374,26.8811,26.8374,26.852,102100.0
2012-11-29 13:25:00,36.87,36.92,36.87,36.91,105100.0,26.852,26.8884,26.852,26.8811,105100.0
2012-11-29 13:30:00,36.91,36.96,36.91,36.95,137400.0,26.8811,26.9176,26.8811,26.9103,137400.0
2012-11-29 13:35:00,36.94,36.96,36.93,36.94,92800.0,26.903,26.9176,26.8957,26.903,92800.0
2012-11-29 13:40:00,36.94,36.96,36.92,36.93,135200.0,26.903,26.9176,26.8884,26.8957,135200.0
2012-11-29 13:45:00,36.93,36.94,36.92,36.92,160000.0,26.8957,26.903,26.8884,26.8884,160000.0
2012-11-29 13:50:00,36.93,36.95,36.92,36.95,81500.0,26.8957,26.9103,26.8884,26.9103,81500.0
2012-11-29 13:55:00,36.95,36.96,36.93,36.94,98500.0,26.9103,26.9176,26.8957,26.903,98500.0
2012-11-29 14:00:00,36.94,36.96,36.94,36.96,30700.0,26.903,26.9176,26.903,26.9176,30700.0
2012-11-29 14:05:00,36.95,36.96,36.92,36.93,174800.0,26.9103,26.9176,26.8884,26.8957,174800.0
2012-11-29 14:10:00,36.92,36.92,36.9,36.92,120800.0,26.8884,26.8884,26.8739,26.8884,120800.0
2012-11-29 14:15:00,36.91,36.92,36.91,36.91,66700.0,26.8811,26.8884,26.8811,26.8811,66700.0
2012-11-29 14:20:00,36.92,36.92,36.91,36.91,19700.0,26.8884,26.8884,26.8811,26.8811,19700.0
2012-11-29 14:25:00,36.91,36.92,36.88,36.89,137500.0,26.8811,26.8884,26.8593,26.8666,137500.0
2012-11-29 14:30:00,36.89,36.9,36.88,36.9,57800.0,26.8666,26.8739,26.8593,26.8739,57800.0
2012-11-29 14:35:00,36.89,36.9,36.89,36.89,23000.0,26.8666,26.8739,26.8666,26.8666,23000.0
2012-11-29 14:40:00,36.89,36.93,36.89,36.91,171400.0,26.8666,26.8957,26.8666,26.8811,171400.0
2012-11-29 14:45:00,36.91,36.92,36.9,36.92,39000.0,26.8811,26.8884,26.8739,26.8884,39000.0
2012-11-29 14:50:00,36.92,36.92,36.91,36.92,84200.0,26.8884,26.8884,26.8811,26.8884,84200.0
2012-11-29 14:55:00,36.91,36.92,36.9,36.9,52300.0,26.8811,26.8884,26.8739,26.8739,52300.0
2012-11-29 15:00:00,36.9,36.91,36.9,36.91,41300.0,26.8739,26.8811,26.8739,26.8811,41300.0
2012-11-29 15:05:00,36.9,36.91,36.87,36.88,164400.0,26.8739,26.8811,26.852,26.8593,164400.0
2012-11-29 15:10:00,36.88,36.88,36.84,36.84,92400.0,26.8593,26.8593,26.8302,26.8302,92400.0
2012-11-29 15:15:00,36.85,36.87,36.84,36.87,51000.0,26.8374,26.852,26.8302,26.852,51000.0
2012-11-29 15:20:00,36.86,36.87,36.81,36.83,204700.0,26.8447,26.852,26.8083,26.8229,204700.0
2012-11-29 15:25:00,36.83,36.86,36.82,36.85,211400.0,26.8229,26.8447,26.8156,26.8374,211400.0
2012-11-29 15:30:00,36.85,36.86,36.83,36.84,248000.0,26.8374,26.8447,26.8229,26.8302,248000.0
2012-11-29 15:35:00,36.83,36.85,36.79,36.8,235700.0,26.8229,26.8374,26.7938,26.801,235700.0
2012-11-29 15:40:00,36.81,36.88,36.8,36.87,389500.0,26.8083,26.8593,26.801,26.852,389500.0
2012-11-29 15:45:00,36.87,36.88,36.85,36.86,158500.0,26.852,26.8593,26.8374,26.8447,158500.0
2012-11-29 15:50:00,36.86,36.87,36.82,36.85,205100.0,26.8447,26.852,26.8156,26.8374,205100.0
2012-11-29 15:55:00,36.85,36.87,36.81,36.86,618400.0,26.8374,26.852,26.8083,26.8447,618400.0
2012-11-30 09:30:00,37.27,37.3,37.18,37.18,647900.0,27.1433,27.1652,27.0778,27.0778,647900.0
2012-11-30 09:35:00,37.18,37.2,37.1,37.18,499700.0,27.0778,27.0923,27.0195,27.0778,499700.0
2012-11-30 09:40:00,37.18,37.18,37.13,37.16,276100.0,27.0778,27.0778,27.0414,27.0632,276100.0
2012-11-30 09:45:00,37.15,37.16,37.12,37.12,214600.0,27.0559,27.0632,27.0341,27.0341,214600.0
2012-11-30 09:50:00,37.13,37.17,37.11,37.17,115400.0,27.0414,27.0705,27.0268,27.0705,115400.0
2012-11-30 09:55:00,37.18,37.23,37.15,37.21,372500.0,27.0778,27.1142,27.0559,27.0996,372500.0
2012-11-30 10:00:00,37.21,37.27,37.2,37.23,467600.0,27.0996,27.1433,27.0923,27.1142,467600.0
2012-11-30 10:05:00,37.24,37.24,37.18,37.2,157500.0,27.1215,27.1215,27.0778,27.0923,157500.0
2012-11-30 10:10:00,37.19,37.19,37.14,37.18,176300.0,27.0851,27.0851,27.0487,27.0778,176300.0
2012-11-30 10:15:00,37.18,37.2,37.17,37.2,57400.0,27.0778,27.0923,27.0705,27.0923,57400.0
2012-11-30 10:20:00,37.2,37.22,37.19,37.19,103000.0,27.0923,27.1069,27.0851,27.0851,103000.0
2012-11-30 10:25:00,37.19,37.2,37.16,37.19,105500.0,27.0851,27.0923,27.0632,27.0851,105500.0
2012-11-30 10:30:00,37.2,37.2,37.17,37.19,77800.0,27.0923,27.0923,27.0705,27.0851,77800.0
2012-11-30 10:35:00,37.18,37.18,37.15,37.18,197200.0,27.0778,27.0778,27.0559,27.0778,197200.0
2012-11-30 10:40:00,37.17,37.2,37.16,37.19,968400.0,27.0705,27.0923,27.0632,27.0851,968400.0
2012-11-30 10:45:00,37.19,37.21,37.15,37.15,71400.0,27.0851,27.0996,27.0559,27.0559,71400.0
2012-11-30 10:50:00,37.14,37.14,37.1,37.12,215600.0,27.0487,27.0487,27.0195,27.0341,215600.0
2012-11-30 10:55:00,37.12,37.15,37.09,37.15,285900.0,27.0341,27.0559,27.0122,27.0559,285900.0
2012-11-30 11:00:00,37.14,37.19,37.14,37.18,105500.0,27.0487,27.0851,27.0487,27.0778,105500.0
2012-11-30 11:05:00,37.18,37.18,37.14,37.16,217200.0,27.0778,27.0778,27.0487,27.0632,217200.0
2012-11-30 11:10:00,37.16,37.2,37.16,37.16,106400.0,27.0632,27.0923,27.0632,27.0632,106400.0
2012-11-30 11:15:00,37.16,37.17,37.12,37.13,200100.0,27.0632,27.0705,27.0341,27.0414,200100.0
2012-11-30 11:20:00,37.13,37.15,37.1,37.14,80400.0,27.0414,27.0559,27.0195,27.0487,80400.0
2012-11-30 11:25:00,37.13,37.14,37.11,37.11,95500.0,27.0414,27.0487,27.0268,27.0268,95500.0
2012-11-30 11:30:00,37.11,37.12,37.06,37.07,126100.0,27.0268,27.0341,26.9904,26.9977,126100.0
2012-11-30 11:35:00,37.07,37.09,37.05,37.09,191100.0,26.9977,27.0122,26.9831,27.0122,191100.0
2012-11-30 11:40:00,37.08,37.11,37.07,37.09,77300.0,27.005,27.0268,26.9977,27.0122,77300.0
2012-11-30 11:45:00,37.1,37.12,37.09,37.12,27000.0,27.0195,27.0341,27.0122,27.0341,27000.0
2012-11-30 11:50:00,37.11,37.13,37.09,37.13,67700.0,27.0268,27.0414,27.0122,27.0414,67700.0
2012-11-30 11:55:00,37.13,37.13,37.1,37.12,67600.0,27.0414,27.0414,27.0195,27.0341,67600.0
2012-11-30 12:00:00,37.13,37.13,37.1,37.12,51100.0,27.0414,27.0414,27.0195,27.0341,51100.0
2012-11-30 12:05:00,37.12,37.13,37.11,37.11,32500.0,27.0341,27.0414,27.0268,27.0268,32500.0
2012-11-30 12:10:00,37.12,37.14,37.11,37.14,25200.0,27.0341,27.0487,27.0268,27.0487,25200.0
2012-11-30 12:15:00,37.14,37.15,37.13,37.13,30900.0,27.0487,27.0559,27.0414,27.0414,30900.0
2012-11-30 12:20:00,37.13,37.16,37.12,37.16,54200.0,27.0414,27.0632,27.0341,27.0632,54200.0
2012-11-30 12:25:00,37.16,37.17,37.15,37.16,25300.0,27.0632,27.0705,27.0559,27.0632,25300.0
2012-11-30 12:30:00,37.16,37.18,37.16,37.16,52200.0,27.0632,27.0778,27.0632,27.0632,52200.0
2012-11-30 12:35:00,37.16,37.27,37.16,37.25,702200.0,27.0632,27.1433,27.0632,27.1288,702200.0
2012-11-30 12:40:00,37.25,37.25,37.21,37.22,160300.0,27.1288,27.1288,27.0996,27.1069,160300.0
2012-11-30 12:45:00,37.21,37.22,37.18,37.2,135200.0,27.0996,27.1069,27.0778,27.0923,135200.0
2012-11-30 12:50:00,37.2,37.21,37.17,37.2,93100.0,27.0923,27.0996,27.0705,27.0923,93100.0
2012-11-30 12:55:00,37.19,37.21,37.18,37.2,37100.0,27.0851,27.0996,27.0778,27.0923,37100.0
2012-11-30 13:00:00,37.21,37.23,37.2,37.22,27100.0,27.0996,27.1142,27.0923,27.1069,27100.0
2012-11-30 13:05:00,37.23,37.23,37.22,37.22,34900.0,27.1142,27.1142,27.1069,27.1069,34900.0
2012-11-30 13:10:00,37.22,37.23,37.21,37.22,27700.0,27.1069,27.1142,27.0996,27.1069,27700.0
2012-11-30 13:15:00,37.21,37.23,37.21,37.21,21800.0,27.0996,27.1142,27.0996,27.0996,21800.0
2012-11-30 13:20:00,37.22,37.26,37.2,37.26,169400.0,27.1069,27.136,27.0923,27.136,169400.0
2012-11-30 13:25:00,37.25,37.26,37.23,37.24,47800.0,27.1288,27.136,27.1142,27.1215,47800.0
2012-11-30 13:30:00,37.25,37.25,37.23,37.23,45000.0,27.1288,27.1288,27.1142,27.1142,45000.0
2012-11-30 13:35:00,37.24,37.24,37.2,37.22,40000.0,27.1215,27.1215,27.0923,27.1069,40000.0
2012-11-30 13:40:00,37.22,37.22,37.19,37.19,138200.0,27.1069,27.1069,27.0851,27.0851,138200.0
2012-11-30 13:45:00,37.19,37.22,37.19,37.22,43700.0,27.0851,27.1069,27.0851,27.1069,43700.0
2012-11-30 13:50:00,37.23,37.23,37.2,37.2,21700.0,27.1142,27.1142,27.0923,27.0923,21700.0
2012-11-30 13:55:00,37.21,37.23,37.19,37.21,62700.0,27.0996,27.1142,27.0851,27.0996,62700.0
2012-11-30 14:00:00,37.21,37.23,37.2,37.23,28400.0,27.0996,27.1142,27.0923,27.1142,28400.0
2012-11-30 14:05:00,37.23,37.23,37.22,37.22,44700.0,27.1142,27.1142,27.1069,27.1069,44700.0
2012-11-30 14:10:00,37.22,37.23,37.22,37.23,35000.0,27.1069,27.1142,27.1069,27.1142,35000.0
2012-11-30 14:15:00,37.23,37.25,37.22,37.22,36700.0,27.1142,27.1288,27.1069,27.1069,36700.0
2012-11-30 14:20:00,37.22,37.25,37.21,37.24,72200.0,27.1069,27.1288,27.0996,27.1215,72200.0
2012-11-30 14:25:00,37.25,37.27,37.24,37.24,76100.0,27.1288,27.1433,27.1215,27.1215,76100.0
2012-11-30 14:30:00,37.24,37.25,37.22,37.22,57700.0,27.1215,27.1288,27.1069,27.1069,57700.0
2012-11-30 14:35:00,37.22,37.25,37.22,37.23,122400.0,27.1069,27.1288,27.1069,27.1142,122400.0
2012-11-30 14:40:00,37.22,37.25,37.21,37.23,61600.0,27.1069,27.1288,27.0996,27.1142,61600.0
2012-11-30 14:45:00,37.23,37.25,37.21,37.21,56800.0,27.1142,27.1288,27.0996,27.0996,56800.0
2012-11-30 14:50:00,37.21,37.22,37.2,37.2,169800.0,27.0996,27.1069,27.0923,27.0923,169800.0
2012-11-30 14:55:00,37.2,37.21,37.18,37.18,171100.0,27.0923,27.0996,27.0778,27.0778,171100.0
2012-11-30 15:00:00,37.18,37.19,37.16,37.18,96300.0,27.0778,27.0851,27.0632,27.0778,96300.0
2012-11-30 15:05:00,37.18,37.21,37.16,37.18,66800.0,27.0778,27.0996,27.0632,27.0778,66800.0
2012-11-30 15:10:00,37.19,37.21,37.18,37.19,80200.0,27.0851,27.0996,27.0778,27.0851,80200.0
2012-11-30 15:15:00,37.2,37.23,37.17,37.19,124700.0,27.0923,27.1142,27.0705,27.0851,124700.0
2012-11-30 15:20:00,37.18,37.22,37.18,37.19,69100.0,27.0778,27.1069,27.0778,27.0851,69100.0
2012-11-30 15:25:00,37.2,37.2,37.17,37.18,78800.0,27.0923,27.0923,27.0705,27.0778,78800.0
2012-11-30 15:30:00,37.19,37.2,37.18,37.18,106500.0,27.0851,27.0923,27.0778,27.0778,106500.0
2012-11-30 15:35:00,37.19,37.21,37.18,37.19,94000.0,27.0851,27.0996,27.0778,27.0851,94000.0
2012-11-30 15:40:00,37.19,37.2,37.16,37.16,152900.0,27.0851,27.0923,27.0632,27.0632,152900.0
2012-11-30 15:45:00,37.17,37.23,37.16,37.22,458100.0,27.0705,27.1142,27.0632,27.1069,458100.0
2012-11-30 15:50:00,37.22,37.24,37.2,37.24,556100.0,27.1069,27.1215,27.0923,27.1215,556100.0
2012-11-30 15:55:00,37.24,37.26,37.13,37.14,1578900.0,27.1215,27.136,27.0414,27.0487,1578900.0
2012-12-03 09:30:00,37.0,37.0,36.92,36.99,492900.0,26.9467,26.9467,26.8884,26.9394,492900.0
2012-12-03 09:35:00,36.98,36.98,36.92,36.95,253200.0,26.9321,26.9321,26.8884,26.9103,253200.0
2012-12-03 09:40:00,36.95,36.96,36.93,36.96,177800.0,26.9103,26.9176,26.8957,26.9176,177800.0
2012-12-03 09:45:00,36.96,36.96,36.9,36.93,178200.0,26.9176,26.9176,26.8739,26.8957,178200.0
2012-12-03 09:50:00,36.92,36.93,36.89,36.92,169800.0,26.8884,26.8957,26.8666,26.8884,169800.0
2012-12-03 09:55:00,36.92,36.95,36.91,36.93,138700.0,26.8884,26.9103,26.8811,26.8957,138700.0
2012-12-03 10:00:00,36.91,36.97,36.85,36.85,604300.0,26.8811,26.9248,26.8374,26.8374,604300.0
2012-12-03 10:05:00,36.85,36.91,36.84,36.89,243500.0,26.8374,26.8811,26.8302,26.8666,243500.0
2012-12-03 10:10:00,36.89,36.93,36.89,36.91,232800.0,26.8666,26.8957,26.8666,26.8811,232800.0
2012-12-03 10:15:00,36.91,36.92,36.88,36.88,143200.0,26.8811,26.8884,26.8593,26.8593,143200.0
2012-12-03 10:20:00,36.88,36.91,36.88,36.91,124800.0,26.8593,26.8811,26.8593,26.8811,124800.0
2012-12-03 10:25:00,36.91,36.91,36.84,36.84,104100.0,26.8811,26.8811,26.8302,26.8302,104100.0
2012-12-03 10:30:00,36.85,36.87,36.83,36.84,99200.0,26.8374,26.852,26.8229,26.8302,99200.0
2012-12-03 10:35:00,36.83,36.86,36.81,36.84,79400.0,26.8229,26.8447,26.8083,26.8302,79400.0
2012-12-03 10:40:00,36.85,36.88,36.84,36.87,130100.0,26.8374,26.8593,26.8302,26.852,130100.0
2012-12-03 10:45:00,36.86,36.88,36.83,36.88,269800.0,26.8447,26.8593,26.8229,26.8593,269800.0
2012-12-03 10:50:00,36.88,36.88,36.8,36.81,138600.0,26.8593,26.8593,26.801,26.8083,138600.0
2012-12-03 10:55:00,36.81,36.83,36.8,36.82,106800.0,26.8083,26.8229,26.801,26.8156,106800.0
2012-12-03 11:00:00,36.82,36.83,36.8,36.8,57700.0,26.8156,26.8229,26.801,26.801,57700.0
2012-12-03 11:05:00,36.81,36.84,36.81,36.82,82400.0,26.8083,26.8302,26.8083,26.8156,82400.0
2012-12-03 11:10:00,36.83,36.85,36.82,36.85,82100.0,26.8229,26.8374,26.8156,26.8374,82100.0
2012-12-03 11:15:00,36.84,36.85,36.83,36.85,80700.0,26.8302,26.8374,26.8229,26.8374,80700.0
2012-12-03 11:20:00,36.85,36.85,36.8,36.8,117700.0,26.8374,26.8374,26.801,26.801,117700.0
2012-12-03 11:25:00,36.8,36.81,36.79,36.79,118900.0,26.801,26.8083,26.7938,26.7938,118900.0
2012-12-03 11:30:00,36.8,36.81,36.76,36.79,237800.0,26.801,26.8083,26.7719,26.7938,237800.0
2012-12-03 11:35:00,36.79,36.79,36.78,36.79,46300.0,26.7938,26.7938,26.7865,26.7938,46300.0
2012-12-03 11:40:00,36.78,36.8,36.77,36.78,168600.0,26.7865,26.801,26.7792,26.7865,168600.0
2012-12-03 11:45:00,36.78,36.84,36.78,36.84,202200.0,26.7865,26.8302,26.7865,26.8302,202200.0
2012-12-03 11:50:00,36.84,36.88,36.84,36.88,165100.0,26.8302,26.8593,26.8302,26.8593,165100.0
2012-12-03 11:55:00,36.88,36.9,36.87,36.88,63200.0,26.8593,26.8739,26.852,26.8593,63200.0
2012-12-03 12:00:00,36.89,36.91,36.87,36.91,128200.0,26.8666,26.8811,26.852,26.8811,128200.0
2012-12-03 12:05:00,36.91,36.94,36.9,36.94,232000.0,26.8811,26.903,26.8739,26.903,232000.0
2012-12-03 12:10:00,36.93,36.94,36.92,36.94,66700.0,26.8957,26.903,26.8884,26.903,66700.0
2012-12-03 12:15:00,36.93,36.94,36.91,36.93,64500.0,26.8957,26.903,26.8811,26.8957,64500.0
2012-12-03 12:20:00,36.93,36.94,36.92,36.94,79500.0,26.8957,26.903,26.8884,26.903,79500.0
2012-12-03 12:25:00,36.94,36.96,36.94,36.95,90700.0,26.903,26.9176,26.903,26.9103,90700.0
2012-12-03 12:30:00,36.95,36.96,36.94,36.95,43000.0,26.9103,26.9176,26.903,26.9103,43000.0
2012-12-03 12:35:00,36.94,36.95,36.93,36.93,71400.0,26.903,26.9103,26.8957,26.8957,71400.0
2012-12-03 12:40:00,36.92,36.93,36.9,36.91,49600.0,26.8884,26.8957,26.8739,26.8811,49600.0
2012-12-03 12:45:00,36.91,36.91,36.89,36.9,35600.0,26.8811,26.8811,26.8666,26.8739,35600.0
2012-12-03 12:50:00,36.9,36.9,36.88,36.88,84000.0,26.8739,26.8739,26.8593,26.8593,84000.0
2012-12-03 12:55:00,36.88,36.89,36.88,36.89,19000.0,26.8593,26.8666,26.8593,26.8666,19000.0
2012-12-03 13:00:00,36.88,36.88,36.84,36.84,79600.0,26.8593,26.8593,26.8302,26.8302,79600.0
2012-12-03 13:05:00,36.84,36.87,36.83,36.84,61000.0,26.8302,26.852,26.8229,26.8302,61000.0
2012-12-03 13:10:00,36.84,36.86,36.83,36.85,51900.0,26.8302,26.8447,26.8229,26.8374,51900.0
2012-12-03 13:15:00,36.85,36.86,36.81,36.82,170700.0,26.8374,26.8447,26.8083,26.8156,170700.0
2012-12-03 13:20:00,36.83,36.84,36.83,36.84,27100.0,26.8229,26.8302,26.8229,26.8302,27100.0
2012-12-03 13:25:00,36.84,36.84,36.83,36.84,21000.0,26.8302,26.8302,26.8229,26.8302,21000.0
2012-12-03 13:30:00,36.84,36.84,36.8,36.81,58500.0,26.8302,26.8302,26.801,26.8083,58500.0
2012-12-03 13:35:00,36.81,36.81,36.76,36.8,132900.0,26.8083,26.8083,26.7719,26.801,132900.0
2012-12-03 13:40:00,36.79,36.8,36.77,36.79,18500.0,26.7938,26.801,26.7792,26.7938,18500.0
2012-12-03 13:45:00,36.79,36.82,36.78,36.82,45700.0,26.7938,26.8156,26.7865,26.8156,45700.0
2012-12-03 13:50:00,36.82,36.82,36.79,36.8,109900.0,26.8156,26.8156,26.7938,26.801,109900.0
2012-12-03 13:55:00,36.8,36.8,36.79,36.8,71300.0,26.801,26.801,26.7938,26.801,71300.0
2012-12-03 14:00:00,36.8,36.8,36.79,36.8,61500.0,26.801,26.801,26.7938,26.801,61500.0
2012-12-03 14:05:00,36.8,36.83,36.78,36.83,187900.0,26.801,26.8229,26.7865,26.8229,187900.0
2012-12-03 14:10:00,36.83,36.83,36.8,36.82,122600.0,26.8229,26.8229,26.801,26.8156,122600.0
2012-12-03 14:15:00,36.83,36.85,36.8,36.81,274100.0,26.8229,26.8374,26.801,26.8083,274100.0
2012-12-03 14:20:00,36.81,36.81,36.78,36.78,60000.0,26.8083,26.8083,26.7865,26.7865,60000.0
2012-12-03 14:25:00,36.78,36.8,36.78,36.78,66600.0,26.7865,26.801,26.7865,26.7865,66600.0
2012-12-03 14:30:00,36.78,36.8,36.77,36.79,59700.0,26.7865,26.801,26.7792,26.7938,59700.0
2012-12-03 14:35:00,36.8,36.8,36.76,36.77,41000.0,26.801,26.801,26.7719,26.7792,41000.0
2012-12-03 14:40:00,36.77,36.8,36.75,36.75,183000.0,26.7792,26.801,26.7646,26.7646,183000.0
2012-12-03 14:45:00,36.76,36.76,36.73,36.74,195200.0,26.7719,26.7719,26.7501,26.7573,195200.0
2012-12-03 14:50:00,36.74,36.77,36.73,36.77,114400.0,26.7573,26.7792,26.7501,26.7792,114400.0
2012-12-03 14:55:00,36.76,36.78,36.75,36.78,55300.0,26.7719,26.7865,26.7646,26.7865,55300.0
2012-12-03 15:00:00,36.78,36.85,36.78,36.79,247400.0,26.7865,26.8374,26.7865,26.7938,247400.0
2012-12-03 15:05:00,36.79,36.8,36.75,36.77,50600.0,26.7938,26.801,26.7646,26.7792,50600.0
2012-12-03 15:10:00,36.76,36.77,36.73,36.76,193000.0,26.7719,26.7792,26.7501,26.7719,193000.0
2012-12-03 15:15:00,36.75,36.76,36.72,36.73,68300.0,26.7646,26.7719,26.7428,26.7501,68300.0
2012-12-03 15:20:00,36.73,36.75,36.72,36.75,93300.0,26.7501,26.7646,26.7428,26.7646,93300.0
2012-12-03 15:25:00,36.75,36.77,36.74,36.77,77400.0,26.7646,26.7792,26.7573,26.7792,77400.0
2012-12-03 15:30:00,36.77,36.8,36.76,36.8,145500.0,26.7792,26.801,26.7719,26.801,145500.0
2012-12-03 15:35:00,36.8,36.82,36.79,36.8,208400.0,26.801,26.8156,26.7938,26.801,208400.0
2012-12-03 15:40:00,36.8,36.86,36.79,36.86,512000.0,26.801,26.8447,26.7938,26.8447,512000.0
2012-12-03 15:45:00,36.86,36.87,36.81,36.81,426400.0,26.8447,26.852,26.8083,26.8083,426400.0
2012-12-03 15:50:00,36.81,36.86,36.81,36.86,393100.0,26.8083,26.8447,26.8083,26.8447,393100.0
2012-12-03 15:55:00,36.86,36.86,36.77,36.8,1124700.0,26.8447,26.8447,26.7792,26.801,1124700.0
2012-12-04 09:30:00,37.02,37.09,36.98,37.09,490400.0,26.9613,27.0122,26.9321,27.0122,490400.0
2012-12-04 09:35:00,37.09,37.17,37.06,37.17,517400.0,27.0122,27.0705,26.9904,27.0705,517400.0
2012-12-04 09:40:00,37.17,37.28,37.16,37.23,861700.0,27.0705,27.1506,27.0632,27.1142,861700.0
2012-12-04 09:45:00,37.24,37.27,37.19,37.2,406400.0,27.1215,27.1433,27.0851,27.0923,406400.0
2012-12-04 09:50:00,37.2,37.26,37.2,37.25,263400.0,27.0923,27.136,27.0923,27.1288,263400.0
2012-12-04 09:55:00,37.25,37.25,37.18,37.19,219100.0,27.1288,27.1288,27.0778,27.0851,219100.0
2012-12-04 10:00:00,37.18,37.19,37.16,37.17,87900.0,27.0778,27.0851,27.0632,27.0705,87900.0
2012-12-04 10:05:00,37.17,37.25,37.16,37.23,179100.0,27.0705,27.1288,27.0632,27.1142,179100.0
2012-12-04 10:10:00,37.23,37.27,37.23,37.27,169400.0,27.1142,27.1433,27.1142,27.1433,169400.0
2012-12-04 10:15:00,37.27,37.3,37.26,37.28,331300.0,27.1433,27.1652,27.136,27.1506,331300.0
2012-12-04 10:20:00,37.28,37.28,37.22,37.23,196400.0,27.1506,27.1506,27.1069,27.1142,196400.0
2012-12-04 10:25:00,37.22,37.23,37.17,37.18,305100.0,27.1069,27.1142,27.0705,27.0778,305100.0
2012-12-04 10:30:00,37.18,37.18,37.15,37.16,230800.0,27.0778,27.0778,27.0559,27.0632,230800.0
2012-12-04 10:35:00,37.16,37.17,37.13,37.17,84200.0,27.0632,27.0705,27.0414,27.0705,84200.0
2012-12-04 10:40:00,37.17,37.18,37.14,37.16,107000.0,27.0705,27.0778,27.0487,27.0632,107000.0
2012-12-04 10:45:00,37.16,37.17,37.14,37.17,124700.0,27.0632,27.0705,27.0487,27.0705,124700.0
2012-12-04 10:50:00,37.17,37.18,37.15,37.18,117900.0,27.0705,27.0778,27.0559,27.0778,117900.0
2012-12-04 10:55:00,37.18,37.19,37.15,37.18,54800.0,27.0778,27.0851,27.0559,27.0778,54800.0
2012-12-04 11:00:00,37.18,37.19,37.16,37.17,112000.0,27.0778,27.0851,27.0632,27.0705,112000.0
2012-12-04 11:05:00,37.16,37.16,37.11,37.11,142200.0,27.0632,27.0632,27.0268,27.0268,142200.0
2012-12-04 11:10:00,37.12,37.13,37.09,37.12,96500.0,27.0341,27.0414,27.0122,27.0341,96500.0
2012-12-04 11:15:00,37.12,37.15,37.12,37.14,35700.0,27.0341,27.0559,27.0341,27.0487,35700.0
2012-12-04 11:20:00,37.13,37.13,37.1,37.11,221800.0,27.0414,27.0414,27.0195,27.0268,221800.0
2012-12-04 11:25:00,37.11,37.13,37.07,37.09,160600.0,27.0268,27.0414,26.9977,27.0122,160600.0
2012-12-04 11:30:00,37.09,37.1,37.07,37.09,91100.0,27.0122,27.0195,26.9977,27.0122,91100.0
2012-12-04 11:35:00,37.09,37.11,37.08,37.1,157500.0,27.0122,27.0268,27.005,27.0195,157500.0
2012-12-04 11:40:00,37.09,37.17,37.07,37.17,166100.0,27.0122,27.0705,26.9977,27.0705,166100.0
2012-12-04 11:45:00,37.16,37.16,37.12,37.12,52800.0,27.0632,27.0632,27.0341,27.0341,52800.0
2012-12-04 11:50:00,37.13,37.16,37.11,37.11,92500.0,27.0414,27.0632,27.0268,27.0268,92500.0
2012-12-04 11:55:00,37.11,37.14,37.11,37.13,58700.0,27.0268,27.0487,27.0268,27.0414,58700.0
2012-12-04 12:00:00,37.13,37.14,37.08,37.08,47500.0,27.0414,27.0487,27.005,27.005,47500.0
2012-12-04 12:05:00,37.08,37.1,37.05,37.1,57600.0,27.005,27.0195,26.9831,27.0195,57600.0
2012-12-04 12:10:00,37.09,37.11,37.07,37.08,46800.0,27.0122,27.0268,26.9977,27.005,46800.0
2012-12-04 12:15:00,37.08,37.11,37.08,37.09,34700.0,27.005,27.0268,27.005,27.0122,34700.0
2012-12-04 12:20:00,37.09,37.09,37.07,37.08,35900.0,27.0122,27.0122,26.9977,27.005,35900.0
2012-12-04 12:25:00,37.07,37.15,37.06,37.14,115000.0,26.9977,27.0559,26.9904,27.0487,115000.0
2012-12-04 12:30:00,37.14,37.17,37.11,37.15,84000.0,27.0487,27.0705,27.0268,27.0559,84000.0
2012-12-04 12:35:00,37.14,37.15,37.08,37.13,48500.0,27.0487,27.0559,27.005,27.0414,48500.0
2012-12-04 12:40:00,37.14,37.15,37.12,37.12,91300.0,27.0487,27.0559,27.0341,27.0341,91300.0
2012-12-04 12:45:00,37.13,37.14,37.1,37.12,119500.0,27.0414,27.0487,27.0195,27.0341,119500.0
2012-12-04 12:50:00,37.12,37.13,37.09,37.11,143900.0,27.0341,27.0414,27.0122,27.0268,143900.0
2012-12-04 12:55:00,37.11,37.12,37.09,37.11,50700.0,27.0268,27.0341,27.0122,27.0268,50700.0
2012-12-04 13:00:00,37.1,37.11,37.06,37.07,112300.0,27.0195,27.0268,26.9904,26.9977,112300.0
2012-12-04 13:05:00,37.08,37.1,37.07,37.09,33900.0,27.005,27.0195,26.9977,27.0122,33900.0
2012-12-04 13:10:00,37.09,37.09,37.07,37.08,87400.0,27.0122,27.0122,26.9977,27.005,87400.0
2012-12-04 13:15:00,37.08,37.08,37.05,37.05,46100.0,27.005,27.005,26.9831,26.9831,46100.0
2012-12-04 13:20:00,37.06,37.09,37.05,37.08,43900.0,26.9904,27.0122,26.9831,27.005,43900.0
2012-12-04 13:25:00,37.08,37.14,37.08,37.11,85000.0,27.005,27.0487,27.005,27.0268,85000.0
2012-12-04 13:30:00,37.11,37.12,37.09,37.09,52300.0,27.0268,27.0341,27.0122,27.0122,52300.0
2012-12-04 13:35:00,37.1,37.11,37.09,37.11,86700.0,27.0195,27.0268,27.0122,27.0268,86700.0
2012-12-04 13:40:00,37.12,37.17,37.11,37.16,256200.0,27.0341,27.0705,27.0268,27.0632,256200.0
2012-12-04 13:45:00,37.16,37.18,37.15,37.16,81700.0,27.0632,27.0778,27.0559,27.0632,81700.0
2012-12-04 13:50:00,37.18,37.22,37.17,37.22,61300.0,27.0778,27.1069,27.0705,27.1069,61300.0
2012-12-04 13:55:00,37.23,37.24,37.2,37.2,88600.0,27.1142,27.1215,27.0923,27.0923,88600.0
2012-12-04 14:00:00,37.21,37.23,37.18,37.22,45800.0,27.0996,27.1142,27.0778,27.1069,45800.0
2012-12-04 14:05:00,37.21,37.22,37.19,37.2,81200.0,27.0996,27.1069,27.0851,27.0923,81200.0
2012-12-04 14:10:00,37.2,37.21,37.18,37.2,247400.0,27.0923,27.0996,27.0778,27.0923,247400.0
2012-12-04 14:15:00,37.2,37.22,37.2,37.21,101800.0,27.0923,27.1069,27.0923,27.0996,101800.0
2012-12-04 14:20:00,37.2,37.22,37.2,37.2,70200.0,27.0923,27.1069,27.0923,27.0923,70200.0
2012-12-04 14:25:00,37.2,37.21,37.2,37.2,76100.0,27.0923,27.0996,27.0923,27.0923,76100.0
2012-12-04 14:30:00,37.2,37.2,37.16,37.19,141500.0,27.0923,27.0923,27.0632,27.0851,141500.0
2012-12-04 14:35:00,37.2,37.2,37.17,37.18,454200.0,27.0923,27.0923,27.0705,27.0778,454200.0
2012-12-04 14:40:00,37.18,37.26,37.18,37.25,896600.0,27.0778,27.136,27.0778,27.1288,896600.0
2012-12-04 14:45:00,37.25,37.26,37.23,37.25,287500.0,27.1288,27.136,27.1142,27.1288,287500.0
2012-12-04 14:50:00,37.26,37.26,37.25,37.25,67300.0,27.136,27.136,27.1288,27.1288,67300.0
2012-12-04 14:55:00,37.25,37.26,37.2,37.2,110600.0,27.1288,27.136,27.0923,27.0923,110600.0
2012-12-04 15:00:00,37.2,37.24,37.2,37.23,128300.0,27.0923,27.1215,27.0923,27.1142,128300.0
2012-12-04 15:05:00,37.23,37.27,37.23,37.25,68000.0,27.1142,27.1433,27.1142,27.1288,68000.0
2012-12-04 15:10:00,37.26,37.26,37.23,37.23,86300.0,27.136,27.136,27.1142,27.1142,86300.0
2012-12-04 15:15:00,37.24,37.27,37.23,37.23,192600.0,27.1215,27.1433,27.1142,27.1142,192600.0
2012-12-04 15:20:00,37.22,37.22,37.16,37.18,262300.0,27.1069,27.1069,27.0632,27.0778,262300.0
2012-12-04 15:25:00,37.18,37.2,37.17,37.18,120200.0,27.0778,27.0923,27.0705,27.0778,120200.0
2012-12-04 15:30:00,37.19,37.19,37.14,37.14,132800.0,27.0851,27.0851,27.0487,27.0487,132800.0
2012-12-04 15:35:00,37.14,37.16,37.14,37.15,141600.0,27.0487,27.0632,27.0487,27.0559,141600.0
2012-12-04 15:40:00,37.15,37.16,37.11,37.12,244600.0,27.0559,27.0632,27.0268,27.0341,244600.0
2012-12-04 15:45:00,37.13,37.14,37.08,37.1,563200.0,27.0414,27.0487,27.005,27.0195,563200.0
2012-12-04 15:50:00,37.1,37.1,37.06,37.07,627100.0,27.0195,27.0195,26.9904,26.9977,627100.0
2012-12-04 15:55:00,37.07,37.08,37.0,37.0,1493700.0,26.9977,27.005,26.9467,26.9467,1493700.0
2012-12-05 09:30:00,37.99,38.01,37.88,37.9,1170900.0,27.6677,27.6823,27.5876,27.6022,1170900.0
2012-12-05 09:35:00,37.9,38.02,37.88,38.01,952900.0,27.6022,27.6895,27.5876,27.6823,952900.0
2012-12-05 09:40:00,38.01,38.09,38.0,38.06,931300.0,27.6823,27.7405,27.675,27.7187,931300.0
2012-12-05 09:45:00,38.05,38.08,38.03,38.05,330800.0,27.7114,27.7332,27.6968,27.7114,330800.0
2012-12-05 09:50:00,38.06,38.08,38.05,38.06,301500.0,27.7187,27.7332,27.7114,27.7187,301500.0
2012-12-05 09:55:00,38.06,38.09,38.0,38.01,495200.0,27.7187,27.7405,27.675,27.6823,495200.0
2012-12-05 10:00:00,38.02,38.09,38.01,38.06,1356100.0,27.6895,27.7405,27.6823,27.7187,1356100.0
2012-12-05 10:05:00,38.07,38.22,38.07,38.21,1627800.0,27.726,27.8352,27.726,27.8279,1627800.0
2012-12-05 10:10:00,38.2,38.27,38.2,38.25,1246300.0,27.8206,27.8716,27.8206,27.8571,1246300.0
2012-12-05 10:15:00,38.24,38.29,38.24,38.27,613600.0,27.8498,27.8862,27.8498,27.8716,613600.0
2012-12-05 10:20:00,38.28,38.28,38.24,38.26,546900.0,27.8789,27.8789,27.8498,27.8643,546900.0
2012-12-05 10:25:00,38.25,38.27,38.18,38.18,566700.0,27.8571,27.8716,27.8061,27.8061,566700.0
2012-12-05 10:30:00,38.18,38.23,38.15,38.21,507800.0,27.8061,27.8425,27.7842,27.8279,507800.0
2012-12-05 10:35:00,38.21,38.26,38.21,38.24,340100.0,27.8279,27.8643,27.8279,27.8498,340100.0
2012-12-05 10:40:00,38.24,38.24,38.15,38.16,282800.0,27.8498,27.8498,27.7842,27.7915,282800.0
2012-12-05 10:45:00,38.16,38.2,38.14,38.19,359200.0,27.7915,27.8206,27.7769,27.8134,359200.0
2012-12-05 10:50:00,38.19,38.19,38.09,38.1,318700.0,27.8134,27.8134,27.7405,27.7478,318700.0
2012-12-05 10:55:00,38.09,38.1,38.04,38.09,597600.0,27.7405,27.7478,27.7041,27.7405,597600.0
2012-12-05 11:00:00,38.09,38.12,38.07,38.12,270400.0,27.7405,27.7624,27.726,27.7624,270400.0
2012-12-05 11:05:00,38.12,38.15,38.1,38.15,452100.0,27.7624,27.7842,27.7478,27.7842,452100.0
2012-12-05 11:10:00,38.15,38.19,38.14,38.18,240600.0,27.7842,27.8134,27.7769,27.8061,240600.0
2012-12-05 11:15:00,38.18,38.21,38.14,38.15,267200.0,27.8061,27.8279,27.7769,27.7842,267200.0
2012-12-05 11:20:00,38.15,38.16,38.11,38.16,151400.0,27.7842,27.7915,27.7551,27.7915,151400.0
2012-12-05 11:25:00,38.16,38.22,38.16,38.18,228000.0,27.7915,27.8352,27.7915,27.8061,228000.0
2012-12-05 11:30:00,38.18,38.27,38.18,38.26,416800.0,27.8061,27.8716,27.8061,27.8643,416800.0
2012-12-05 11:35:00,38.27,38.27,38.24,38.25,190200.0,27.8716,27.8716,27.8498,27.8571,190200.0
2012-12-05 11:40:00,38.24,38.28,38.23,38.23,162100.0,27.8498,27.8789,27.8425,27.8425,162100.0
2012-12-05 11:45:00,38.24,38.25,38.22,38.23,103100.0,27.8498,27.8571,27.8352,27.8425,103100.0
2012-12-05 11:50:00,38.23,38.26,38.23,38.26,105100.0,27.8425,27.8643,27.8425,27.8643,105100.0
2012-12-05 11:55:00,38.26,38.32,38.26,38.29,385500.0,27.8643,27.908,27.8643,27.8862,385500.0
2012-12-05 12:00:00,38.3,38.37,38.3,38.34,326200.0,27.8935,27.9444,27.8935,27.9226,326200.0
2012-12-05 12:05:00,38.34,38.38,38.33,38.35,191300.0,27.9226,27.9517,27.9153,27.9299,191300.0
2012-12-05 12:10:00,38.35,38.35,38.32,38.32,98600.0,27.9299,27.9299,27.908,27.908,98600.0
2012-12-05 12:15:00,38.32,38.33,38.3,38.32,105400.0,27.908,27.9153,27.8935,27.908,105400.0
2012-12-05 12:20:00,38.32,38.33,38.31,38.32,111500.0,27.908,27.9153,27.9007,27.908,111500.0
2012-12-05 12:25:00,38.32,38.32,38.3,38.32,140800.0,27.908,27.908,27.8935,27.908,140800.0
2012-12-05 12:30:00,38.31,38.38,38.31,38.36,319700.0,27.9007,27.9517,27.9007,27.9372,319700.0
2012-12-05 12:35:00,38.36,38.41,38.35,38.41,535400.0,27.9372,27.9736,27.9299,27.9736,535400.0
2012-12-05 12:40:00,38.41,38.43,38.4,38.42,195600.0,27.9736,27.9881,27.9663,27.9809,195600.0
2012-12-05 12:45:00,38.42,38.45,38.37,38.38,313500.0,27.9809,28.0027,27.9444,27.9517,313500.0
2012-12-05 12:50:00,38.38,38.4,38.38,38.39,136400.0,27.9517,27.9663,27.9517,27.959,136400.0
2012-12-05 12:55:00,38.38,38.41,38.38,38.41,83600.0,27.9517,27.9736,27.9517,27.9736,83600.0
2012-12-05 13:00:00,38.41,38.41,38.39,38.41,134300.0,27.9736,27.9736,27.959,27.9736,134300.0
2012-12-05 13:05:00,38.4,38.41,38.36,38.37,259900.0,27.9663,27.9736,27.9372,27.9444,259900.0
2012-12-05 13:10:00,38.37,38.38,38.35,38.36,176100.0,27.9444,27.9517,27.9299,27.9372,176100.0
2012-12-05 13:15:00,38.37,38.37,38.35,38.37,88600.0,27.9444,27.9444,27.9299,27.9444,88600.0
2012-12-05 13:20:00,38.35,38.38,38.35,38.37,161800.0,27.9299,27.9517,27.9299,27.9444,161800.0
2012-12-05 13:25:00,38.37,38.38,38.35,38.37,113100.0,27.9444,27.9517,27.9299,27.9444,113100.0
2012-12-05 13:30:00,38.37,38.37,38.36,38.37,14900.0,27.9444,27.9444,27.9372,27.9444,14900.0
2012-12-05 13:35:00,38.37,38.39,38.36,38.38,224600.0,27.9444,27.959,27.9372,27.9517,224600.0
2012-12-05 13:40:00,38.38,38.38,38.35,38.35,121400.0,27.9517,27.9517,27.9299,27.9299,121400.0
2012-12-05 13:45:00,38.36,38.36,38.35,38.36,88400.0,27.9372,27.9372,27.9299,27.9372,88400.0
2012-12-05 13:50:00,38.36,38.37,38.35,38.36,123400.0,27.9372,27.9444,27.9299,27.9372,123400.0
2012-12-05 13:55:00,38.36,38.36,38.35,38.35,167300.0,27.9372,27.9372,27.9299,27.9299,167300.0
2012-12-05 14:00:00,38.35,38.37,38.35,38.36,163000.0,27.9299,27.9444,27.9299,27.9372,163000.0
2012-12-05 14:05:00,38.36,38.39,38.35,38.37,149700.0,27.9372,27.959,27.9299,27.9444,149700.0
2012-12-05 14:10:00,38.36,38.37,38.35,38.35,54800.0,27.9372,27.9444,27.9299,27.9299,54800.0
2012-12-05 14:15:00,38.35,38.4,38.35,38.39,92900.0,27.9299,27.9663,27.9299,27.959,92900.0
2012-12-05 14:20:00,38.38,38.4,38.37,38.37,132100.0,27.9517,27.9663,27.9444,27.9444,132100.0
2012-12-05 14:25:00,38.37,38.38,38.34,38.34,148600.0,27.9444,27.9517,27.9226,27.9226,148600.0
2012-12-05 14:30:00,38.34,38.36,38.33,38.36,161800.0,27.9226,27.9372,27.9153,27.9372,161800.0
2012-12-05 14:35:00,38.36,38.36,38.33,38.33,64100.0,27.9372,27.9372,27.9153,27.9153,64100.0
2012-12-05 14:40:00,38.34,38.38,38.34,38.37,224100.0,27.9226,27.9517,27.9226,27.9444,224100.0
2012-12-05 14:45:00,38.37,38.37,38.34,38.34,80000.0,27.9444,27.9444,27.9226,27.9226,80000.0
2012-12-05 14:50:00,38.35,38.35,38.31,38.31,282100.0,27.9299,27.9299,27.9007,27.9007,282100.0
2012-12-05 14:55:00,38.32,38.32,38.28,38.29,204100.0,27.908,27.908,27.8789,27.8862,204100.0
2012-12-05 15:00:00,38.29,38.32,38.27,38.32,186500.0,27.8862,27.908,27.8716,27.908,186500.0
2012-12-05 15:05:00,38.32,38.34,38.32,38.32,189500.0,27.908,27.9226,27.908,27.908,189500.0
2012-12-05 15:10:00,38.33,38.35,38.32,38.33,157300.0,27.9153,27.9299,27.908,27.9153,157300.0
2012-12-05 15:15:00,38.33,38.34,38.29,38.3,151600.0,27.9153,27.9226,27.8862,27.8935,151600.0
2012-12-05 15:20:00,38.29,38.29,38.26,38.27,535700.0,27.8862,27.8862,27.8643,27.8716,535700.0
2012-12-05 15:25:00,38.27,38.27,38.25,38.25,299100.0,27.8716,27.8716,27.8571,27.8571,299100.0
2012-12-05 15:30:00,38.25,38.26,38.23,38.24,217800.0,27.8571,27.8643,27.8425,27.8498,217800.0
2012-12-05 15:35:00,38.24,38.25,38.19,38.19,246300.0,27.8498,27.8571,27.8134,27.8134,246300.0
2012-12-05 15:40:00,38.19,38.19,38.12,38.13,476500.0,27.8134,27.8134,27.7624,27.7697,476500.0
2012-12-05 15:45:00,38.14,38.14,38.07,38.07,473200.0,27.7769,27.7769,27.726,27.726,473200.0
2012-12-05 15:50:00,38.08,38.14,38.06,38.14,1403400.0,27.7332,27.7769,27.7187,27.7769,1403400.0
2012-12-05 15:55:00,38.14,38.16,38.09,38.1,1782200.0,27.7769,27.7915,27.7405,27.7478,1782200.0
2012-12-06 09:30:00,38.03,38.05,37.99,38.05,1109500.0,27.6968,27.7114,27.6677,27.7114,1109500.0
2012-12-06 09:35:00,38.05,38.07,38.03,38.06,422400.0,27.7114,27.726,27.6968,27.7187,422400.0
2012-12-06 09:40:00,38.07,38.09,37.99,38.0,264400.0,27.726,27.7405,27.6677,27.675,264400.0
2012-12-06 09:45:00,38.0,38.06,37.98,38.04,230900.0,27.675,27.7187,27.6604,27.7041,230900.0
2012-12-06 09:50:00,38.03,38.11,38.02,38.1,298700.0,27.6968,27.7551,27.6895,27.7478,298700.0
2012-12-06 09:55:00,38.09,38.11,38.0,38.0,806500.0,27.7405,27.7551,27.675,27.675,806500.0
2012-12-06 10:00:00,38.0,38.02,37.92,38.0,520600.0,27.675,27.6895,27.6167,27.675,520600.0
2012-12-06 10:05:00,37.99,38.03,37.96,38.0,413700.0,27.6677,27.6968,27.6458,27.675,413700.0
2012-12-06 10:10:00,37.99,38.01,37.96,38.0,252400.0,27.6677,27.6823,27.6458,27.675,252400.0
2012-12-06 10:15:00,38.01,38.03,37.97,37.99,80300.0,27.6823,27.6968,27.6531,27.6677,80300.0
2012-12-06 10:20:00,38.0,38.02,37.96,38.01,60000.0,27.675,27.6895,27.6458,27.6823,60000.0
2012-12-06 10:25:00,38.0,38.04,38.0,38.02,95600.0,27.675,27.7041,27.675,27.6895,95600.0
2012-12-06 10:30:00,38.02,38.04,37.99,38.02,66900.0,27.6895,27.7041,27.6677,27.6895,66900.0
2012-12-06 10:35:00,38.02,38.08,38.01,38.08,119200.0,27.6895,27.7332,27.6823,27.7332,119200.0
2012-12-06 10:40:00,38.08,38.09,38.03,38.04,62900.0,27.7332,27.7405,27.6968,27.7041,62900.0
2012-12-06 10:45:00,38.04,38.09,38.03,38.09,176400.0,27.7041,27.7405,27.6968,27.7405,176400.0
2012-12-06 10:50:00,38.09,38.13,38.08,38.08,151300.0,27.7405,27.7697,27.7332,27.7332,151300.0
2012-12-06 10:55:00,38.09,38.11,38.08,38.1,89500.0,27.7405,27.7551,27.7332,27.7478,89500.0
2012-12-06 11:00:00,38.1,38.13,38.08,38.09,102000.0,27.7478,27.7697,27.7332,27.7405,102000.0
2012-12-06 11:05:00,38.09,38.09,38.07,38.09,40400.0,27.7405,27.7405,27.726,27.7405,40400.0
2012-12-06 11:10:00,38.08,38.1,38.07,38.1,81100.0,27.7332,27.7478,27.726,27.7478,81100.0
2012-12-06 11:15:00,38.09,38.1,38.04,38.07,93100.0,27.7405,27.7478,27.7041,27.726,93100.0
2012-12-06 11:20:00,38.06,38.07,38.04,38.06,149900.0,27.7187,27.726,27.7041,27.7187,149900.0
2012-12-06 11:25:00,38.07,38.08,38.05,38.07,142100.0,27.726,27.7332,27.7114,27.726,142100.0
2012-12-06 11:30:00,38.07,38.11,38.07,38.08,83800.0,27.726,27.7551,27.726,27.7332,83800.0
2012-12-06 11:35:00,38.08,38.13,38.07,38.12,129800.0,27.7332,27.7697,27.726,27.7624,129800.0
2012-12-06 11:40:00,38.12,38.14,38.1,38.12,78400.0,27.7624,27.7769,27.7478,27.7624,78400.0
2012-12-06 11:45:00,38.13,38.13,38.1,38.1,58600.0,27.7697,27.7697,27.7478,27.7478,58600.0
2012-12-06 11:50:00,38.11,38.14,38.1,38.14,72800.0,27.7551,27.7769,27.7478,27.7769,72800.0
2012-12-06 11:55:00,38.14,38.14,38.11,38.12,118700.0,27.7769,27.7769,27.7551,27.7624,118700.0
2012-12-06 12:00:00,38.12,38.14,38.11,38.14,56000.0,27.7624,27.7769,27.7551,27.7769,56000.0
2012-12-06 12:05:00,38.14,38.14,38.13,38.14,27600.0,27.7769,27.7769,27.7697,27.7769,27600.0
2012-12-06 12:10:00,38.13,38.16,38.12,38.14,394600.0,27.7697,27.7915,27.7624,27.7769,394600.0
2012-12-06 12:15:00,38.15,38.16,38.13,38.13,213500.0,27.7842,27.7915,27.7697,27.7697,213500.0
2012-12-06 12:20:00,38.13,38.14,38.09,38.09,311900.0,27.7697,27.7769,27.7405,27.7405,311900.0
2012-12-06 12:25:00,38.09,38.09,38.04,38.06,253600.0,27.7405,27.7405,27.7041,27.7187,253600.0
2012-12-06 12:30:00,38.05,38.08,38.04,38.07,52200.0,27.7114,27.7332,27.7041,27.726,52200.0
2012-12-06 12:35:00,38.07,38.09,38.06,38.09,37100.0,27.726,27.7405,27.7187,27.7405,37100.0
2012-12-06 12:40:00,38.09,38.09,38.06,38.07,27600.0,27.7405,27.7405,27.7187,27.726,27600.0
2012-12-06 12:45:00,38.07,38.09,38.07,38.07,73700.0,27.726,27.7405,27.726,27.726,73700.0
2012-12-06 12:50:00,38.09,38.09,38.05,38.06,28100.0,27.7405,27.7405,27.7114,27.7187,28100.0
2012-12-06 12:55:00,38.07,38.07,38.04,38.05,32700.0,27.726,27.726,27.7041,27.7114,32700.0
2012-12-06 13:00:00,38.04,38.06,38.03,38.06,27600.0,27.7041,27.7187,27.6968,27.7187,27600.0
2012-12-06 13:05:00,38.06,38.08,38.06,38.08,33600.0,27.7187,27.7332,27.7187,27.7332,33600.0
2012-12-06 13:10:00,38.08,38.11,38.08,38.1,39200.0,27.7332,27.7551,27.7332,27.7478,39200.0
2012-12-06 13:15:00,38.1,38.12,38.09,38.12,61100.0,27.7478,27.7624,27.7405,27.7624,61100.0
2012-12-06 13:20:00,38.12,38.13,38.09,38.11,89400.0,27.7624,27.7697,27.7405,27.7551,89400.0
2012-12-06 13:25:00,38.12,38.12,38.1,38.12,24800.0,27.7624,27.7624,27.7478,27.7624,24800.0
2012-12-06 13:30:00,38.12,38.13,38.11,38.13,18200.0,27.7624,27.7697,27.7551,27.7697,18200.0
2012-12-06 13:35:00,38.13,38.15,38.13,38.14,75700.0,27.7697,27.7842,27.7697,27.7769,75700.0
2012-12-06 13:40:00,38.13,38.15,38.13,38.15,25000.0,27.7697,27.7842,27.7697,27.7842,25000.0
2012-12-06 13:45:00,38.15,38.17,38.14,38.17,115100.0,27.7842,27.7988,27.7769,27.7988,115100.0
2012-12-06 13:50:00,38.16,38.18,38.16,38.17,39000.0,27.7915,27.8061,27.7915,27.7988,39000.0
2012-12-06 13:55:00,38.16,38.18,38.14,38.17,131200.0,27.7915,27.8061,27.7769,27.7988,131200.0
2012-12-06 14:00:00,38.17,38.18,38.14,38.14,321400.0,27.7988,27.8061,27.7769,27.7769,321400.0
2012-12-06 14:05:00,38.15,38.17,38.14,38.15,189500.0,27.7842,27.7988,27.7769,27.7842,189500.0
2012-12-06 14:10:00,38.15,38.18,38.14,38.18,210300.0,27.7842,27.8061,27.7769,27.8061,210300.0
2012-12-06 14:15:00,38.17,38.18,38.16,38.17,291800.0,27.7988,27.8061,27.7915,27.7988,291800.0
2012-12-06 14:20:00,38.17,38.18,38.15,38.18,234200.0,27.7988,27.8061,27.7842,27.8061,234200.0
2012-12-06 14:25:00,38.18,38.2,38.17,38.2,183400.0,27.8061,27.8206,27.7988,27.8206,183400.0
2012-12-06 14:30:00,38.2,38.24,38.19,38.24,255200.0,27.8206,27.8498,27.8134,27.8498,255200.0
2012-12-06 14:35:00,38.24,38.26,38.22,38.26,295900.0,27.8498,27.8643,27.8352,27.8643,295900.0
2012-12-06 14:40:00,38.26,38.26,38.22,38.22,167000.0,27.8643,27.8643,27.8352,27.8352,167000.0
2012-12-06 14:45:00,38.22,38.24,38.21,38.22,234600.0,27.8352,27.8498,27.8279,27.8352,234600.0
2012-12-06 14:50:00,38.22,38.26,38.21,38.26,573900.0,27.8352,27.8643,27.8279,27.8643,573900.0
2012-12-06 14:55:00,38.25,38.27,38.25,38.26,135000.0,27.8571,27.8716,27.8571,27.8643,135000.0
2012-12-06 15:00:00,38.26,38.27,38.25,38.25,184600.0,27.8643,27.8716,27.8571,27.8571,184600.0
2012-12-06 15:05:00,38.26,38.27,38.26,38.27,146400.0,27.8643,27.8716,27.8643,27.8716,146400.0
2012-12-06 15:10:00,38.27,38.27,38.24,38.24,265500.0,27.8716,27.8716,27.8498,27.8498,265500.0
2012-12-06 15:15:00,38.25,38.26,38.24,38.25,165400.0,27.8571,27.8643,27.8498,27.8571,165400.0
2012-12-06 15:20:00,38.25,38.26,38.24,38.25,229700.0,27.8571,27.8643,27.8498,27.8571,229700.0
2012-12-06 15:25:00,38.25,38.27,38.25,38.27,153100.0,27.8571,27.8716,27.8571,27.8716,153100.0
2012-12-06 15:30:00,38.27,38.27,38.23,38.23,1914000.0,27.8716,27.8716,27.8425,27.8425,1914000.0
2012-12-06 15:35:00,38.23,38.27,38.23,38.25,116300.0,27.8425,27.8716,27.8425,27.8571,116300.0
2012-12-06 15:40:00,38.26,38.27,38.25,38.26,110100.0,27.8643,27.8716,27.8571,27.8643,110100.0
2012-12-06 15:45:00,38.26,38.27,38.25,38.25,180000.0,27.8643,27.8716,27.8571,27.8571,180000.0
2012-12-06 15:50:00,38.25,38.26,38.23,38.25,325100.0,27.8571,27.8643,27.8425,27.8571,325100.0
2012-12-06 15:55:00,38.25,38.3,38.23,38.29,1215400.0,27.8571,27.8935,27.8425,27.8862,1215400.0
2012-12-07 09:30:00,38.42,38.45,38.38,38.38,311100.0,27.9809,28.0027,27.9517,27.9517,311100.0
2012-12-07 09:35:00,38.37,38.44,38.36,38.38,762800.0,27.9444,27.9954,27.9372,27.9517,762800.0
2012-12-07 09:40:00,38.37,38.43,38.36,38.43,136000.0,27.9444,27.9881,27.9372,27.9881,136000.0
2012-12-07 09:45:00,38.42,38.43,38.36,38.39,292000.0,27.9809,27.9881,27.9372,27.959,292000.0
2012-12-07 09:50:00,38.39,38.43,38.37,38.39,290600.0,27.959,27.9881,27.9444,27.959,290600.0
2012-12-07 09:55:00,38.39,38.42,38.39,38.41,635100.0,27.959,27.9809,27.959,27.9736,635100.0
2012-12-07 10:00:00,38.41,38.43,38.37,38.39,243600.0,27.9736,27.9881,27.9444,27.959,243600.0
2012-12-07 10:05:00,38.4,38.45,38.39,38.41,258300.0,27.9663,28.0027,27.959,27.9736,258300.0
2012-12-07 10:10:00,38.41,38.43,38.38,38.38,219000.0,27.9736,27.9881,27.9517,27.9517,219000.0
2012-12-07 10:15:00,38.38,38.4,38.36,38.36,114200.0,27.9517,27.9663,27.9372,27.9372,114200.0
2012-12-07 10:20:00,38.36,38.37,38.33,38.33,379400.0,27.9372,27.9444,27.9153,27.9153,379400.0
2012-12-07 10:25:00,38.34,38.35,38.31,38.33,305600.0,27.9226,27.9299,27.9007,27.9153,305600.0
2012-12-07 10:30:00,38.34,38.34,38.32,38.33,318300.0,27.9226,27.9226,27.908,27.9153,318300.0
2012-12-07 10:35:00,38.33,38.36,38.32,38.35,271700.0,27.9153,27.9372,27.908,27.9299,271700.0
2012-12-07 10:40:00,38.35,38.37,38.33,38.37,59000.0,27.9299,27.9444,27.9153,27.9444,59000.0
2012-12-07 10:45:00,38.37,38.39,38.36,38.38,227000.0,27.9444,27.959,27.9372,27.9517,227000.0
2012-12-07 10:50:00,38.38,38.39,38.36,38.36,191400.0,27.9517,27.959,27.9372,27.9372,191400.0
2012-12-07 10:55:00,38.36,38.39,38.36,38.37,141100.0,27.9372,27.959,27.9372,27.9444,141100.0
2012-12-07 11:00:00,38.38,38.4,38.31,38.36,254400.0,27.9517,27.9663,27.9007,27.9372,254400.0
2012-12-07 11:05:00,38.36,38.41,38.36,38.38,154100.0,27.9372,27.9736,27.9372,27.9517,154100.0
2012-12-07 11:10:00,38.39,38.41,38.3,38.33,498200.0,27.959,27.9736,27.8935,27.9153,498200.0
2012-12-07 11:15:00,38.33,38.38,38.33,38.33,400100.0,27.9153,27.9517,27.9153,27.9153,400100.0
2012-12-07 11:20:00,38.33,38.37,38.33,38.34,145400.0,27.9153,27.9444,27.9153,27.9226,145400.0
2012-12-07 11:25:00,38.35,38.4,38.34,38.4,125200.0,27.9299,27.9663,27.9226,27.9663,125200.0
2012-12-07 11:30:00,38.4,38.43,38.37,38.42,112000.0,27.9663,27.9881,27.9444,27.9809,112000.0
2012-12-07 11:35:00,38.42,38.42,38.39,38.4,283100.0,27.9809,27.9809,27.959,27.9663,283100.0
2012-12-07 11:40:00,38.4,38.42,38.39,38.4,98900.0,27.9663,27.9809,27.959,27.9663,98900.0
2012-12-07 11:45:00,38.4,38.43,38.39,38.4,48400.0,27.9663,27.9881,27.959,27.9663,48400.0
2012-12-07 11:50:00,38.4,38.41,38.37,38.38,46800.0,27.9663,27.9736,27.9444,27.9517,46800.0
2012-12-07 11:55:00,38.38,38.39,38.36,38.37,73300.0,27.9517,27.959,27.9372,27.9444,73300.0
2012-12-07 12:00:00,38.38,38.41,38.38,38.4,174500.0,27.9517,27.9736,27.9517,27.9663,174500.0
2012-12-07 12:05:00,38.39,38.41,38.38,38.41,52200.0,27.959,27.9736,27.9517,27.9736,52200.0
2012-12-07 12:10:00,38.4,38.41,38.4,38.41,65000.0,27.9663,27.9736,27.9663,27.9736,65000.0
2012-12-07 12:15:00,38.41,38.45,38.4,38.45,172500.0,27.9736,28.0027,27.9663,28.0027,172500.0
2012-12-07 12:20:00,38.45,38.45,38.4,38.4,171300.0,28.0027,28.0027,27.9663,27.9663,171300.0
2012-12-07 12:25:00,38.4,38.4,38.39,38.4,127400.0,27.9663,27.9663,27.959,27.9663,127400.0
2012-12-07 12:30:00,38.4,38.4,38.38,38.38,136500.0,27.9663,27.9663,27.9517,27.9517,136500.0
2012-12-07 12:35:00,38.38,38.39,38.36,38.36,184600.0,27.9517,27.959,27.9372,27.9372,184600.0
2012-12-07 12:40:00,38.36,38.39,38.36,38.39,172000.0,27.9372,27.959,27.9372,27.959,172000.0
2012-12-07 12:45:00,38.39,38.39,38.37,38.39,135100.0,27.959,27.959,27.9444,27.959,135100.0
2012-12-07 12:50:00,38.38,38.39,38.35,38.36,172400.0,27.9517,27.959,27.9299,27.9372,172400.0
2012-12-07 12:55:00,38.36,38.37,38.34,38.37,104200.0,27.9372,27.9444,27.9226,27.9444,104200.0
2012-12-07 13:00:00,38.37,38.39,38.36,38.38,43100.0,27.9444,27.959,27.9372,27.9517,43100.0
2012-12-07 13:05:00,38.38,38.4,38.37,38.39,66900.0,27.9517,27.9663,27.9444,27.959,66900.0
2012-12-07 13:10:00,38.39,38.42,38.38,38.41,389000.0,27.959,27.9809,27.9517,27.9736,389000.0
2012-12-07 13:15:00,38.42,38.43,38.41,38.41,85800.0,27.9809,27.9881,27.9736,27.9736,85800.0
2012-12-07 13:20:00,38.4,38.41,38.39,38.4,95900.0,27.9663,27.9736,27.959,27.9663,95900.0
2012-12-07 13:25:00,38.4,38.42,38.39,38.4,64400.0,27.9663,27.9809,27.959,27.9663,64400.0
2012-12-07 13:30:00,38.4,38.41,38.39,38.4,54700.0,27.9663,27.9736,27.959,27.9663,54700.0
2012-12-07 13:35:00,38.39,38.4,38.38,38.39,20800.0,27.959,27.9663,27.9517,27.959,20800.0
2012-12-07 13:40:00,38.39,38.4,38.36,38.36,67600.0,27.959,27.9663,27.9372,27.9372,67600.0
2012-12-07 13:45:00,38.37,38.38,38.37,38.38,28000.0,27.9444,27.9517,27.9444,27.9517,28000.0
2012-12-07 13:50:00,38.37,38.38,38.37,38.38,6700.0,27.9444,27.9517,27.9444,27.9517,6700.0
2012-12-07 13:55:00,38.38,38.4,38.37,38.39,38800.0,27.9517,27.9663,27.9444,27.959,38800.0
2012-12-07 14:00:00,38.39,38.4,38.38,38.4,12600.0,27.959,27.9663,27.9517,27.9663,12600.0
2012-12-07 14:05:00,38.39,38.41,38.39,38.39,48800.0,27.959,27.9736,27.959,27.959,48800.0
2012-12-07 14:10:00,38.4,38.41,38.39,38.41,19800.0,27.9663,27.9736,27.959,27.9736,19800.0
2012-12-07 14:15:00,38.41,38.42,38.41,38.41,59600.0,27.9736,27.9809,27.9736,27.9736,59600.0
2012-12-07 14:20:00,38.41,38.45,38.41,38.44,62800.0,27.9736,28.0027,27.9736,27.9954,62800.0
2012-12-07 14:25:00,38.44,38.44,38.41,38.43,41300.0,27.9954,27.9954,27.9736,27.9881,41300.0
2012-12-07 14:30:00,38.43,38.46,38.43,38.44,57500.0,27.9881,28.01,27.9881,27.9954,57500.0
2012-12-07 14:35:00,38.45,38.45,38.44,38.44,28400.0,28.0027,28.0027,27.9954,27.9954,28400.0
2012-12-07 14:40:00,38.45,38.45,38.42,38.43,30200.0,28.0027,28.0027,27.9809,27.9881,30200.0
2012-12-07 14:45:00,38.42,38.44,38.42,38.44,13900.0,27.9809,27.9954,27.9809,27.9954,13900.0
2012-12-07 14:50:00,38.43,38.44,38.43,38.43,10600.0,27.9881,27.9954,27.9881,27.9881,10600.0
2012-12-07 14:55:00,38.44,38.45,38.43,38.44,43700.0,27.9954,28.0027,27.9881,27.9954,43700.0
2012-12-07 15:00:00,38.45,38.47,38.44,38.45,122900.0,28.0027,28.0173,27.9954,28.0027,122900.0
2012-12-07 15:05:00,38.46,38.48,38.45,38.47,120300.0,28.01,28.0246,28.0027,28.0173,120300.0
2012-12-07 15:10:00,38.48,38.49,38.47,38.48,207900.0,28.0246,28.0318,28.0173,28.0246,207900.0
2012-12-07 15:15:00,38.48,38.48,38.47,38.48,51400.0,28.0246,28.0246,28.0173,28.0246,51400.0
2012-12-07 15:20:00,38.48,38.48,38.43,38.45,110200.0,28.0246,28.0246,27.9881,28.0027,110200.0
2012-12-07 15:25:00,38.45,38.46,38.44,38.46,54900.0,28.0027,28.01,27.9954,28.01,54900.0
2012-12-07 15:30:00,38.46,38.48,38.44,38.48,173100.0,28.01,28.0246,27.9954,28.0246,173100.0
2012-12-07 15:35:00,38.47,38.47,38.43,38.45,184000.0,28.0173,28.0173,27.9881,28.0027,184000.0
2012-12-07 15:40:00,38.45,38.49,38.44,38.49,252200.0,28.0027,28.0318,27.9954,28.0318,252200.0
2012-12-07 15:45:00,38.48,38.52,38.48,38.48,336600.0,28.0246,28.0537,28.0246,28.0246,336600.0
2012-12-07 15:50:00,38.48,38.48,38.45,38.45,190900.0,28.0246,28.0246,28.0027,28.0027,190900.0
2012-12-07 15:55:00,38.46,38.48,38.41,38.42,850900.0,28.01,28.0246,27.9736,27.9809,850900.0
2012-12-10 09:30:00,38.63,38.67,38.6,38.66,1130600.0,28.1338,28.1629,28.112,28.1557,1130600.0
2012-12-10 09:35:00,38.67,38.67,38.61,38.62,345100.0,28.1629,28.1629,28.1192,28.1265,345100.0
2012-12-10 09:40:00,38.62,38.65,38.61,38.65,221500.0,28.1265,28.1484,28.1192,28.1484,221500.0
2012-12-10 09:45:00,38.65,38.75,38.65,38.73,776800.0,28.1484,28.2212,28.1484,28.2066,776800.0
2012-12-10 09:50:00,38.73,38.73,38.68,38.7,541200.0,28.2066,28.2066,28.1702,28.1848,541200.0
2012-12-10 09:55:00,38.7,38.7,38.65,38.66,295300.0,28.1848,28.1848,28.1484,28.1557,295300.0
2012-12-10 10:00:00,38.66,38.7,38.66,38.69,122600.0,28.1557,28.1848,28.1557,28.1775,122600.0
2012-12-10 10:05:00,38.68,38.71,38.67,38.67,155100.0,28.1702,28.1921,28.1629,28.1629,155100.0
2012-12-10 10:10:00,38.67,38.7,38.67,38.68,229100.0,28.1629,28.1848,28.1629,28.1702,229100.0
2012-12-10 10:15:00,38.67,38.68,38.63,38.65,249500.0,28.1629,28.1702,28.1338,28.1484,249500.0
2012-12-10 10:20:00,38.65,38.74,38.65,38.73,622900.0,28.1484,28.2139,28.1484,28.2066,622900.0
2012-12-10 10:25:00,38.73,38.76,38.73,38.75,541900.0,28.2066,28.2285,28.2066,28.2212,541900.0
2012-12-10 10:30:00,38.75,38.78,38.75,38.78,171400.0,28.2212,28.243,28.2212,28.243,171400.0
2012-12-10 10:35:00,38.77,38.79,38.77,38.78,321100.0,28.2358,28.2503,28.2358,28.243,321100.0
2012-12-10 10:40:00,38.78,38.8,38.77,38.79,266700.0,28.243,28.2576,28.2358,28.2503,266700.0
2012-12-10 10:45:00,38.8,38.81,38.78,38.8,280900.0,28.2576,28.2649,28.243,28.2576,280900.0
2012-12-10 10:50:00,38.81,38.84,38.79,38.84,249200.0,28.2649,28.2867,28.2503,28.2867,249200.0
2012-12-10 10:55:00,38.84,38.87,38.83,38.87,214000.0,28.2867,28.3086,28.2795,28.3086,214000.0
2012-12-10 11:00:00,38.87,38.87,38.83,38.86,254500.0,28.3086,28.3086,28.2795,28.3013,254500.0
2012-12-10 11:05:00,38.86,38.94,38.85,38.94,937700.0,28.3013,28.3596,28.294,28.3596,937700.0
2012-12-10 11:10:00,38.93,38.94,38.9,38.9,294800.0,28.3523,28.3596,28.3304,28.3304,294800.0
2012-12-10 11:15:00,38.91,38.92,38.9,38.91,229400.0,28.3377,28.345,28.3304,28.3377,229400.0
2012-12-10 11:20:00,38.91,38.94,38.91,38.93,194900.0,28.3377,28.3596,28.3377,28.3523,194900.0
2012-12-10 11:25:00,38.93,38.95,38.92,38.94,258800.0,28.3523,28.3669,28.345,28.3596,258800.0
2012-12-10 11:30:00,38.94,38.96,38.92,38.93,168000.0,28.3596,28.3741,28.345,28.3523,168000.0
2012-12-10 11:35:00,38.93,38.95,38.92,38.94,77000.0,28.3523,28.3669,28.345,28.3596,77000.0
2012-12-10 11:40:00,38.95,38.95,38.91,38.91,136200.0,28.3669,28.3669,28.3377,28.3377,136200.0
2012-12-10 11:45:00,38.91,38.94,38.9,38.92,117300.0,28.3377,28.3596,28.3304,28.345,117300.0
2012-12-10 11:50:00,38.93,38.93,38.9,38.91,47300.0,28.3523,28.3523,28.3304,28.3377,47300.0
2012-12-10 11:55:00,38.91,38.91,38.88,38.88,101400.0,28.3377,28.3377,28.3159,28.3159,101400.0
2012-12-10 12:00:00,38.89,38.91,38.88,38.9,214100.0,28.3232,28.3377,28.3159,28.3304,214100.0
2012-12-10 12:05:00,38.91,38.95,38.9,38.94,295300.0,28.3377,28.3669,28.3304,28.3596,295300.0
2012-12-10 12:10:00,38.94,38.94,38.91,38.93,132200.0,28.3596,28.3596,28.3377,28.3523,132200.0
2012-12-10 12:15:00,38.93,38.96,38.93,38.93,295000.0,28.3523,28.3741,28.3523,28.3523,295000.0
2012-12-10 12:20:00,38.93,38.95,38.91,38.91,127100.0,28.3523,28.3669,28.3377,28.3377,127100.0
2012-12-10 12:25:00,38.92,38.94,38.91,38.93,71400.0,28.345,28.3596,28.3377,28.3523,71400.0
2012-12-10 12:30:00,38.93,38.96,38.93,38.96,279800.0,28.3523,28.3741,28.3523,28.3741,279800.0
2012-12-10 12:35:00,38.96,38.97,38.94,38.97,335400.0,28.3741,28.3814,28.3596,28.3814,335400.0
2012-12-10 12:40:00,38.97,38.97,38.93,38.95,142700.0,28.3814,28.3814,28.3523,28.3669,142700.0
2012-12-10 12:45:00,38.95,38.95,38.93,38.93,78300.0,28.3669,28.3669,28.3523,28.3523,78300.0
2012-12-10 12:50:00,38.94,38.94,38.91,38.92,41600.0,28.3596,28.3596,28.3377,28.345,41600.0
2012-12-10 12:55:00,38.93,38.93,38.9,38.9,157300.0,28.3523,28.3523,28.3304,28.3304,157300.0
2012-12-10 13:00:00,38.9,38.93,38.89,38.93,132800.0,28.3304,28.3523,28.3232,28.3523,132800.0
2012-12-10 13:05:00,38.92,38.93,38.89,38.89,45900.0,28.345,28.3523,28.3232,28.3232,45900.0
2012-12-10 13:10:00,38.89,38.9,38.89,38.89,66900.0,28.3232,28.3304,28.3232,28.3232,66900.0
2012-12-10 13:15:00,38.9,38.91,38.89,38.9,85800.0,28.3304,28.3377,28.3232,28.3304,85800.0
2012-12-10 13:20:00,38.9,38.91,38.88,38.88,79100.0,28.3304,28.3377,28.3159,28.3159,79100.0
2012-12-10 13:25:00,38.88,38.89,38.86,38.87,183800.0,28.3159,28.3232,28.3013,28.3086,183800.0
2012-12-10 13:30:00,38.87,38.88,38.87,38.87,38200.0,28.3086,28.3159,28.3086,28.3086,38200.0
2012-12-10 13:35:00,38.87,38.88,38.84,38.84,117600.0,28.3086,28.3159,28.2867,28.2867,117600.0
2012-12-10 13:40:00,38.84,38.85,38.84,38.84,85200.0,28.2867,28.294,28.2867,28.2867,85200.0
2012-12-10 13:45:00,38.84,38.85,38.84,38.84,56600.0,28.2867,28.294,28.2867,28.2867,56600.0
2012-12-10 13:50:00,38.84,38.85,38.82,38.82,104400.0,28.2867,28.294,28.2722,28.2722,104400.0
2012-12-10 13:55:00,38.82,38.83,38.8,38.8,144800.0,28.2722,28.2795,28.2576,28.2576,144800.0
2012-12-10 14:00:00,38.8,38.81,38.79,38.79,129500.0,28.2576,28.2649,28.2503,28.2503,129500.0
2012-12-10 14:05:00,38.79,38.8,38.78,38.78,115400.0,28.2503,28.2576,28.243,28.243,115400.0
2012-12-10 14:10:00,38.78,38.79,38.78,38.78,127400.0,28.243,28.2503,28.243,28.243,127400.0
2012-12-10 14:15:00,38.78,38.82,38.78,38.81,291400.0,28.243,28.2722,28.243,28.2649,291400.0
2012-12-10 14:20:00,38.82,38.82,38.79,38.79,59600.0,28.2722,28.2722,28.2503,28.2503,59600.0
2012-12-10 14:25:00,38.79,38.8,38.79,38.79,58900.0,28.2503,28.2576,28.2503,28.2503,58900.0
2012-12-10 14:30:00,38.79,38.8,38.76,38.76,156100.0,28.2503,28.2576,28.2285,28.2285,156100.0
2012-12-10 14:35:00,38.76,38.77,38.73,38.73,107600.0,28.2285,28.2358,28.2066,28.2066,107600.0
2012-12-10 14:40:00,38.73,38.76,38.73,38.75,251000.0,28.2066,28.2285,28.2066,28.2212,251000.0
2012-12-10 14:45:00,38.75,38.77,38.75,38.76,106900.0,28.2212,28.2358,28.2212,28.2285,106900.0
2012-12-10 14:50:00,38.76,38.79,38.75,38.78,131800.0,28.2285,28.2503,28.2212,28.243,131800.0
2012-12-10 14:55:00,38.78,38.8,38.77,38.8,145100.0,28.243,28.2576,28.2358,28.2576,145100.0
2012-12-10 15:00:00,38.79,38.79,38.77,38.79,132200.0,28.2503,28.2503,28.2358,28.2503,132200.0
2012-12-10 15:05:00,38.79,38.79,38.77,38.77,47700.0,28.2503,28.2503,28.2358,28.2358,47700.0
2012-12-10 15:10:00,38.77,38.81,38.77,38.8,107800.0,28.2358,28.2649,28.2358,28.2576,107800.0
2012-12-10 15:15:00,38.8,38.8,38.78,38.78,67400.0,28.2576,28.2576,28.243,28.243,67400.0
2012-12-10 15:20:00,38.79,38.8,38.77,38.8,120200.0,28.2503,28.2576,28.2358,28.2576,120200.0
2012-12-10 15:25:00,38.79,38.83,38.78,38.82,356600.0,28.2503,28.2795,28.243,28.2722,356600.0
2012-12-10 15:30:00,38.82,38.83,38.8,38.82,176700.0,28.2722,28.2795,28.2576,28.2722,176700.0
2012-12-10 15:35:00,38.82,38.83,38.82,38.82,98800.0,28.2722,28.2795,28.2722,28.2722,98800.0
2012-12-10 15:40:00,38.82,38.83,38.8,38.82,241600.0,28.2722,28.2795,28.2576,28.2722,241600.0
2012-12-10 15:45:00,38.82,38.83,38.81,38.81,273900.0,28.2722,28.2795,28.2649,28.2649,273900.0
2012-12-10 15:50:00,38.81,38.82,38.78,38.79,597500.0,28.2649,28.2722,28.243,28.2503,597500.0
2012-12-10 15:55:00,38.78,38.79,38.75,38.76,1252600.0,28.243,28.2503,28.2212,28.2285,1252600.0
2012-12-11 09:30:00,38.66,38.71,38.65,38.71,362500.0,28.1557,28.1921,28.1484,28.1921,362500.0
2012-12-11 09:35:00,38.71,38.73,38.69,38.69,286600.0,28.1921,28.2066,28.1775,28.1775,286600.0
2012-12-11 09:40:00,38.7,38.72,38.67,38.69,295000.0,28.1848,28.1993,28.1629,28.1775,295000.0
2012-12-11 09:45:00,38.69,38.7,38.67,38.68,165100.0,28.1775,28.1848,28.1629,28.1702,165100.0
2012-12-11 09:50:00,38.68,38.74,38.68,38.73,320600.0,28.1702,28.2139,28.1702,28.2066,320600.0
2012-12-11 09:55:00,38.73,38.81,38.73,38.8,486200.0,28.2066,28.2649,28.2066,28.2576,486200.0
2012-12-11 10:00:00,38.8,38.82,38.78,38.8,370800.0,28.2576,28.2722,28.243,28.2576,370800.0
2012-12-11 10:05:00,38.8,38.83,38.79,38.8,231000.0,28.2576,28.2795,28.2503,28.2576,231000.0
2012-12-11 10:10:00,38.8,38.85,38.8,38.84,272000.0,28.2576,28.294,28.2576,28.2867,272000.0
2012-12-11 10:15:00,38.84,38.86,38.83,38.83,152000.0,28.2867,28.3013,28.2795,28.2795,152000.0
2012-12-11 10:20:00,38.83,38.84,38.79,38.8,308200.0,28.2795,28.2867,28.2503,28.2576,308200.0
2012-12-11 10:25:00,38.8,38.81,38.78,38.8,152600.0,28.2576,28.2649,28.243,28.2576,152600.0
2012-12-11 10:30:00,38.8,38.81,38.79,38.79,154700.0,28.2576,28.2649,28.2503,28.2503,154700.0
2012-12-11 10:35:00,38.79,38.82,38.78,38.81,250300.0,28.2503,28.2722,28.243,28.2649,250300.0
2012-12-11 10:40:00,38.82,38.84,38.82,38.83,229300.0,28.2722,28.2867,28.2722,28.2795,229300.0
2012-12-11 10:45:00,38.82,38.83,38.8,38.81,293300.0,28.2722,28.2795,28.2576,28.2649,293300.0
2012-12-11 10:50:00,38.82,38.83,38.81,38.81,71000.0,28.2722,28.2795,28.2649,28.2649,71000.0
2012-12-11 10:55:00,38.81,38.81,38.78,38.79,124000.0,28.2649,28.2649,28.243,28.2503,124000.0
2012-12-11 11:00:00,38.79,38.81,38.77,38.8,203100.0,28.2503,28.2649,28.2358,28.2576,203100.0
2012-12-11 11:05:00,38.8,38.83,38.8,38.82,142900.0,28.2576,28.2795,28.2576,28.2722,142900.0
2012-12-11 11:10:00,38.82,38.85,38.82,38.84,151300.0,28.2722,28.294,28.2722,28.2867,151300.0
2012-12-11 11:15:00,38.84,38.86,38.83,38.84,68700.0,28.2867,28.3013,28.2795,28.2867,68700.0
2012-12-11 11:20:00,38.84,38.91,38.84,38.9,206600.0,28.2867,28.3377,28.2867,28.3304,206600.0
2012-12-11 11:25:00,38.91,38.92,38.88,38.89,200900.0,28.3377,28.345,28.3159,28.3232,200900.0
2012-12-11 11:30:00,38.89,38.91,38.86,38.91,330500.0,28.3232,28.3377,28.3013,28.3377,330500.0
2012-12-11 11:35:00,38.91,38.96,38.91,38.93,465400.0,28.3377,28.3741,28.3377,28.3523,465400.0
2012-12-11 11:40:00,38.93,38.94,38.92,38.94,164900.0,28.3523,28.3596,28.345,28.3596,164900.0
2012-12-11 11:45:00,38.94,38.95,38.92,38.94,79600.0,28.3596,28.3669,28.345,28.3596,79600.0
2012-12-11 11:50:00,38.93,38.94,38.92,38.94,92600.0,28.3523,28.3596,28.345,28.3596,92600.0
2012-12-11 11:55:00,38.93,38.94,38.92,38.92,195000.0,28.3523,28.3596,28.345,28.345,195000.0
2012-12-11 12:00:00,38.93,38.93,38.86,38.86,115100.0,28.3523,28.3523,28.3013,28.3013,115100.0
2012-12-11 12:05:00,38.87,38.91,38.87,38.91,121600.0,28.3086,28.3377,28.3086,28.3377,121600.0
2012-12-11 12:10:00,38.9,38.93,38.9,38.92,177400.0,28.3304,28.3523,28.3304,28.345,177400.0
2012-12-11 12:15:00,38.93,38.94,38.92,38.94,31200.0,28.3523,28.3596,28.345,28.3596,31200.0
2012-12-11 12:20:00,38.94,38.97,38.93,38.96,276000.0,28.3596,28.3814,28.3523,28.3741,276000.0
2012-12-11 12:25:00,38.96,38.96,38.95,38.95,179500.0,28.3741,28.3741,28.3669,28.3669,179500.0
2012-12-11 12:30:00,38.96,38.96,38.94,38.94,45400.0,28.3741,28.3741,28.3596,28.3596,45400.0
2012-12-11 12:35:00,38.95,38.99,38.93,38.96,490100.0,28.3669,28.396,28.3523,28.3741,490100.0
2012-12-11 12:40:00,38.97,38.98,38.96,38.97,169700.0,28.3814,28.3887,28.3741,28.3814,169700.0
2012-12-11 12:45:00,38.98,39.0,38.97,38.98,192800.0,28.3887,28.4033,28.3814,28.3887,192800.0
2012-12-11 12:50:00,38.98,39.0,38.98,38.99,152900.0,28.3887,28.4033,28.3887,28.396,152900.0
2012-12-11 12:55:00,38.99,39.01,38.99,39.0,165500.0,28.396,28.4106,28.396,28.4033,165500.0
2012-12-11 13:00:00,39.0,39.01,39.0,39.0,75600.0,28.4033,28.4106,28.4033,28.4033,75600.0
2012-12-11 13:05:00,39.01,39.01,38.96,38.96,73100.0,28.4106,28.4106,28.3741,28.3741,73100.0
2012-12-11 13:10:00,38.96,38.97,38.95,38.95,92500.0,28.3741,28.3814,28.3669,28.3669,92500.0
2012-12-11 13:15:00,38.95,39.01,38.95,39.0,694000.0,28.3669,28.4106,28.3669,28.4033,694000.0
2012-12-11 13:20:00,39.0,39.0,38.95,38.97,181100.0,28.4033,28.4033,28.3669,28.3814,181100.0
2012-12-11 13:25:00,38.98,38.98,38.95,38.96,63100.0,28.3887,28.3887,28.3669,28.3741,63100.0
2012-12-11 13:30:00,38.96,38.97,38.95,38.97,39500.0,28.3741,28.3814,28.3669,28.3814,39500.0
2012-12-11 13:35:00,38.97,38.98,38.95,38.95,119100.0,28.3814,28.3887,28.3669,28.3669,119100.0
2012-12-11 13:40:00,38.96,38.99,38.95,38.97,191100.0,28.3741,28.396,28.3669,28.3814,191100.0
2012-12-11 13:45:00,38.96,38.98,38.96,38.98,30900.0,28.3741,28.3887,28.3741,28.3887,30900.0
2012-12-11 13:50:00,38.98,38.98,38.97,38.97,28200.0,28.3887,28.3887,28.3814,28.3814,28200.0
2012-12-11 13:55:00,38.98,38.98,38.96,38.97,46800.0,28.3887,28.3887,28.3741,28.3814,46800.0
2012-12-11 14:00:00,38.97,38.98,38.96,38.98,44500.0,28.3814,28.3887,28.3741,28.3887,44500.0
2012-12-11 14:05:00,38.98,38.99,38.96,38.99,68300.0,28.3887,28.396,28.3741,28.396,68300.0
2012-12-11 14:10:00,38.98,38.99,38.98,38.99,11900.0,28.3887,28.396,28.3887,28.396,11900.0
2012-12-11 14:15:00,38.99,38.99,38.96,38.97,63600.0,28.396,28.396,28.3741,28.3814,63600.0
2012-12-11 14:20:00,38.96,38.99,38.96,38.98,166200.0,28.3741,28.396,28.3741,28.3887,166200.0
2012-12-11 14:25:00,38.98,38.99,38.98,38.99,182600.0,28.3887,28.396,28.3887,28.396,182600.0
2012-12-11 14:30:00,38.98,38.99,38.94,38.95,172300.0,28.3887,28.396,28.3596,28.3669,172300.0
2012-12-11 14:35:00,38.95,38.96,38.94,38.95,83000.0,28.3669,28.3741,28.3596,28.3669,83000.0
2012-12-11 14:40:00,38.95,38.96,38.93,38.93,68700.0,28.3669,28.3741,28.3523,28.3523,68700.0
2012-12-11 14:45:00,38.93,38.94,38.91,38.91,139800.0,28.3523,28.3596,28.3377,28.3377,139800.0
2012-12-11 14:50:00,38.91,38.92,38.91,38.92,31300.0,28.3377,28.345,28.3377,28.345,31300.0
2012-12-11 14:55:00,38.92,38.92,38.91,38.91,30600.0,28.345,28.345,28.3377,28.3377,30600.0
2012-12-11 15:00:00,38.91,38.91,38.87,38.87,165000.0,28.3377,28.3377,28.3086,28.3086,165000.0
2012-12-11 15:05:00,38.87,38.88,38.83,38.85,103300.0,28.3086,28.3159,28.2795,28.294,103300.0
2012-12-11 15:10:00,38.84,38.86,38.84,38.84,56100.0,28.2867,28.3013,28.2867,28.2867,56100.0
2012-12-11 15:15:00,38.84,38.85,38.78,38.79,166600.0,28.2867,28.294,28.243,28.2503,166600.0
2012-12-11 15:20:00,38.79,38.82,38.78,38.82,176700.0,28.2503,28.2722,28.243,28.2722,176700.0
2012-12-11 15:25:00,38.82,38.87,38.81,38.87,62900.0,28.2722,28.3086,28.2649,28.3086,62900.0
2012-12-11 15:30:00,38.86,38.87,38.84,38.84,150700.0,28.3013,28.3086,28.2867,28.2867,150700.0
2012-12-11 15:35:00,38.84,38.87,38.84,38.86,161700.0,28.2867,28.3086,28.2867,28.3013,161700.0
2012-12-11 15:40:00,38.87,38.87,38.86,38.87,80300.0,28.3086,28.3086,28.3013,28.3086,80300.0
2012-12-11 15:45:00,38.87,38.87,38.84,38.85,251500.0,28.3086,28.3086,28.2867,28.294,251500.0
2012-12-11 15:50:00,38.84,38.9,38.82,38.88,632300.0,28.2867,28.3304,28.2722,28.3159,632300.0
2012-12-11 15:55:00,38.88,38.9,38.81,38.81,1426100.0,28.3159,28.3304,28.2649,28.2649,1426100.0
2012-12-12 09:30:00,39.21,39.24,39.17,39.19,335300.0,28.5562,28.5781,28.5271,28.5416,335300.0
2012-12-12 09:35:00,39.19,39.27,39.18,39.23,1163300.0,28.5416,28.5999,28.5344,28.5708,1163300.0
2012-12-12 09:40:00,39.24,39.27,39.23,39.23,341400.0,28.5781,28.5999,28.5708,28.5708,341400.0
2012-12-12 09:45:00,39.23,39.25,39.21,39.23,1066900.0,28.5708,28.5853,28.5562,28.5708,1066900.0
2012-12-12 09:50:00,39.24,39.25,39.21,39.22,307700.0,28.5781,28.5853,28.5562,28.5635,307700.0
2012-12-12 09:55:00,39.22,39.23,39.19,39.19,203000.0,28.5635,28.5708,28.5416,28.5416,203000.0
2012-12-12 10:00:00,39.2,39.2,39.1,39.11,530300.0,28.5489,28.5489,28.4761,28.4834,530300.0
2012-12-12 10:05:00,39.12,39.13,39.11,39.11,127000.0,28.4907,28.4979,28.4834,28.4834,127000.0
2012-12-12 10:10:00,39.12,39.12,39.09,39.09,204400.0,28.4907,28.4907,28.4688,28.4688,204400.0
2012-12-12 10:15:00,39.09,39.1,39.08,39.09,137100.0,28.4688,28.4761,28.4615,28.4688,137100.0
2012-12-12 10:20:00,39.09,39.13,39.09,39.13,195500.0,28.4688,28.4979,28.4688,28.4979,195500.0
2012-12-12 10:25:00,39.13,39.17,39.13,39.16,251800.0,28.4979,28.5271,28.4979,28.5198,251800.0
2012-12-12 10:30:00,39.15,39.16,39.11,39.11,129500.0,28.5125,28.5198,28.4834,28.4834,129500.0
2012-12-12 10:35:00,39.12,39.12,39.09,39.09,179800.0,28.4907,28.4907,28.4688,28.4688,179800.0
2012-12-12 10:40:00,39.09,39.09,39.08,39.08,35700.0,28.4688,28.4688,28.4615,28.4615,35700.0
2012-12-12 10:45:00,39.09,39.11,39.08,39.1,199200.0,28.4688,28.4834,28.4615,28.4761,199200.0
2012-12-12 10:50:00,39.1,39.11,39.08,39.09,126500.0,28.4761,28.4834,28.4615,28.4688,126500.0
2012-12-12 10:55:00,39.09,39.1,39.09,39.1,130300.0,28.4688,28.4761,28.4688,28.4761,130300.0
2012-12-12 11:00:00,39.09,39.11,39.08,39.08,146700.0,28.4688,28.4834,28.4615,28.4615,146700.0
2012-12-12 11:05:00,39.09,39.09,39.05,39.06,188300.0,28.4688,28.4688,28.4397,28.447,188300.0
2012-12-12 11:10:00,39.07,39.09,39.06,39.09,164700.0,28.4542,28.4688,28.447,28.4688,164700.0
2012-12-12 11:15:00,39.09,39.11,39.08,39.1,341500.0,28.4688,28.4834,28.4615,28.4761,341500.0
2012-12-12 11:20:00,39.09,39.12,39.09,39.1,107100.0,28.4688,28.4907,28.4688,28.4761,107100.0
2012-12-12 11:25:00,39.1,39.12,39.1,39.12,55800.0,28.4761,28.4907,28.4761,28.4907,55800.0
2012-12-12 11:30:00,39.12,39.13,39.11,39.11,119300.0,28.4907,28.4979,28.4834,28.4834,119300.0
2012-12-12 11:35:00,39.11,39.13,39.1,39.11,114900.0,28.4834,28.4979,28.4761,28.4834,114900.0
2012-12-12 11:40:00,39.11,39.12,39.1,39.12,94000.0,28.4834,28.4907,28.4761,28.4907,94000.0
2012-12-12 11:45:00,39.12,39.12,39.1,39.11,29700.0,28.4907,28.4907,28.4761,28.4834,29700.0
2012-12-12 11:50:00,39.11,39.11,39.08,39.1,109900.0,28.4834,28.4834,28.4615,28.4761,109900.0
2012-12-12 11:55:00,39.09,39.09,39.06,39.07,73900.0,28.4688,28.4688,28.447,28.4542,73900.0
2012-12-12 12:00:00,39.07,39.09,39.07,39.08,66600.0,28.4542,28.4688,28.4542,28.4615,66600.0
2012-12-12 12:05:00,39.08,39.1,39.07,39.08,43200.0,28.4615,28.4761,28.4542,28.4615,43200.0
2012-12-12 12:10:00,39.08,39.08,39.06,39.08,96300.0,28.4615,28.4615,28.447,28.4615,96300.0
2012-12-12 12:15:00,39.07,39.08,39.06,39.06,56700.0,28.4542,28.4615,28.447,28.447,56700.0
2012-12-12 12:20:00,39.06,39.07,39.06,39.06,21100.0,28.447,28.4542,28.447,28.447,21100.0
2012-12-12 12:25:00,39.07,39.09,39.06,39.08,69000.0,28.4542,28.4688,28.447,28.4615,69000.0
2012-12-12 12:30:00,39.09,39.15,39.04,39.11,337100.0,28.4688,28.5125,28.4324,28.4834,337100.0
2012-12-12 12:35:00,39.11,39.17,39.09,39.16,222900.0,28.4834,28.5271,28.4688,28.5198,222900.0
2012-12-12 12:40:00,39.17,39.18,39.13,39.18,214800.0,28.5271,28.5344,28.4979,28.5344,214800.0
2012-12-12 12:45:00,39.17,39.23,39.17,39.21,182500.0,28.5271,28.5708,28.5271,28.5562,182500.0
2012-12-12 12:50:00,39.21,39.35,39.21,39.32,657100.0,28.5562,28.6582,28.5562,28.6363,657100.0
2012-12-12 12:55:00,39.32,39.33,39.29,39.3,290200.0,28.6363,28.6436,28.6145,28.6218,290200.0
2012-12-12 13:00:00,39.3,39.33,39.3,39.31,236800.0,28.6218,28.6436,28.6218,28.629,236800.0
2012-12-12 13:05:00,39.31,39.33,39.3,39.31,156700.0,28.629,28.6436,28.6218,28.629,156700.0
2012-12-12 13:10:00,39.31,39.32,39.24,39.25,286000.0,28.629,28.6363,28.5781,28.5853,286000.0
2012-12-12 13:15:00,39.24,39.27,39.24,39.25,71100.0,28.5781,28.5999,28.5781,28.5853,71100.0
2012-12-12 13:20:00,39.25,39.29,39.25,39.29,67100.0,28.5853,28.6145,28.5853,28.6145,67100.0
2012-12-12 13:25:00,39.29,39.3,39.27,39.3,45500.0,28.6145,28.6218,28.5999,28.6218,45500.0
2012-12-12 13:30:00,39.29,39.31,39.28,39.29,39800.0,28.6145,28.629,28.6072,28.6145,39800.0
2012-12-12 13:35:00,39.29,39.3,39.27,39.28,66200.0,28.6145,28.6218,28.5999,28.6072,66200.0
2012-12-12 13:40:00,39.28,39.29,39.27,39.28,49200.0,28.6072,28.6145,28.5999,28.6072,49200.0
2012-12-12 13:45:00,39.27,39.27,39.25,39.25,60000.0,28.5999,28.5999,28.5853,28.5853,60000.0
2012-12-12 13:50:00,39.25,39.27,39.25,39.26,53100.0,28.5853,28.5999,28.5853,28.5926,53100.0
2012-12-12 13:55:00,39.26,39.27,39.25,39.26,44700.0,28.5926,28.5999,28.5853,28.5926,44700.0
2012-12-12 14:00:00,39.27,39.28,39.22,39.23,232900.0,28.5999,28.6072,28.5635,28.5708,232900.0
2012-12-12 14:05:00,39.23,39.24,39.22,39.23,33900.0,28.5708,28.5781,28.5635,28.5708,33900.0
2012-12-12 14:10:00,39.23,39.25,39.23,39.25,37800.0,28.5708,28.5853,28.5708,28.5853,37800.0
2012-12-12 14:15:00,39.24,39.25,39.22,39.24,79100.0,28.5781,28.5853,28.5635,28.5781,79100.0
2012-12-12 14:20:00,39.25,39.26,39.2,39.2,129300.0,28.5853,28.5926,28.5489,28.5489,129300.0
2012-12-12 14:25:00,39.2,39.21,39.17,39.2,102800.0,28.5489,28.5562,28.5271,28.5489,102800.0
2012-12-12 14:30:00,39.2,39.2,39.16,39.18,89700.0,28.5489,28.5489,28.5198,28.5344,89700.0
2012-12-12 14:35:00,39.19,39.19,39.16,39.16,127000.0,28.5416,28.5416,28.5198,28.5198,127000.0
2012-12-12 14:40:00,39.16,39.17,39.14,39.15,99900.0,28.5198,28.5271,28.5052,28.5125,99900.0
2012-12-12 14:45:00,39.16,39.19,39.15,39.17,71500.0,28.5198,28.5416,28.5125,28.5271,71500.0
2012-12-12 14:50:00,39.18,39.18,39.17,39.17,39100.0,28.5344,28.5344,28.5271,28.5271,39100.0
2012-12-12 14:55:00,39.17,39.18,39.15,39.16,32300.0,28.5271,28.5344,28.5125,28.5198,32300.0
2012-12-12 15:00:00,39.16,39.16,39.08,39.08,262600.0,28.5198,28.5198,28.4615,28.4615,262600.0
2012-12-12 15:05:00,39.08,39.1,39.08,39.09,150700.0,28.4615,28.4761,28.4615,28.4688,150700.0
2012-12-12 15:10:00,39.09,39.1,39.05,39.06,138600.0,28.4688,28.4761,28.4397,28.447,138600.0
2012-12-12 15:15:00,39.05,39.1,39.05,39.09,29900.0,28.4397,28.4761,28.4397,28.4688,29900.0
2012-12-12 15:20:00,39.1,39.1,39.07,39.08,89800.0,28.4761,28.4761,28.4542,28.4615,89800.0
2012-12-12 15:25:00,39.08,39.09,39.05,39.06,123200.0,28.4615,28.4688,28.4397,28.447,123200.0
2012-12-12 15:30:00,39.07,39.09,39.06,39.07,87800.0,28.4542,28.4688,28.447,28.4542,87800.0
2012-12-12 15:35:00,39.07,39.08,39.03,39.04,262900.0,28.4542,28.4615,28.4251,28.4324,262900.0
2012-12-12 15:40:00,39.03,39.05,39.02,39.04,182000.0,28.4251,28.4397,28.4178,28.4324,182000.0
2012-12-12 15:45:00,39.04,39.04,38.99,39.04,341300.0,28.4324,28.4324,28.396,28.4324,341300.0
2012-12-12 15:50:00,39.04,39.04,39.02,39.02,252700.0,28.4324,28.4324,28.4178,28.4178,252700.0
2012-12-12 15:55:00,39.02,39.02,39.0,39.0,492800.0,28.4178,28.4178,28.4033,28.4033,492800.0
2012-12-13 09:30:00,38.83,38.85,38.78,38.8,477900.0,28.2795,28.294,28.243,28.2576,477900.0
2012-12-13 09:35:00,38.8,38.81,38.79,38.81,475100.0,28.2576,28.2649,28.2503,28.2649,475100.0
2012-12-13 09:40:00,38.8,38.8,38.73,38.73,292400.0,28.2576,28.2576,28.2066,28.2066,292400.0
2012-12-13 09:45:00,38.73,38.79,38.73,38.79,213500.0,28.2066,28.2503,28.2066,28.2503,213500.0
2012-12-13 09:50:00,38.79,38.8,38.78,38.79,215400.0,28.2503,28.2576,28.243,28.2503,215400.0
2012-12-13 09:55:00,38.79,38.83,38.78,38.8,373800.0,28.2503,28.2795,28.243,28.2576,373800.0
2012-12-13 10:00:00,38.81,38.85,38.79,38.84,223100.0,28.2649,28.294,28.2503,28.2867,223100.0
2012-12-13 10:05:00,38.84,38.87,38.82,38.85,199400.0,28.2867,28.3086,28.2722,28.294,199400.0
2012-12-13 10:10:00,38.86,38.88,38.84,38.87,175300.0,28.3013,28.3159,28.2867,28.3086,175300.0
2012-12-13 10:15:00,38.88,38.89,38.87,38.89,119000.0,28.3159,28.3232,28.3086,28.3232,119000.0
2012-12-13 10:20:00,38.89,38.9,38.88,38.89,116100.0,28.3232,28.3304,28.3159,28.3232,116100.0
2012-12-13 10:25:00,38.89,38.89,38.87,38.87,80500.0,28.3232,28.3232,28.3086,28.3086,80500.0
2012-12-13 10:30:00,38.88,38.9,38.86,38.86,127600.0,28.3159,28.3304,28.3013,28.3013,127600.0
2012-12-13 10:35:00,38.87,38.89,38.87,38.89,86600.0,28.3086,28.3232,28.3086,28.3232,86600.0
2012-12-13 10:40:00,38.89,38.89,38.85,38.87,164100.0,28.3232,28.3232,28.294,28.3086,164100.0
2012-12-13 10:45:00,38.87,38.87,38.85,38.85,79200.0,28.3086,28.3086,28.294,28.294,79200.0
2012-12-13 10:50:00,38.85,38.86,38.84,38.84,378200.0,28.294,28.3013,28.2867,28.2867,378200.0
2012-12-13 10:55:00,38.85,38.85,38.83,38.83,110500.0,28.294,28.294,28.2795,28.2795,110500.0
2012-12-13 11:00:00,38.84,38.85,38.83,38.84,227700.0,28.2867,28.294,28.2795,28.2867,227700.0
2012-12-13 11:05:00,38.84,38.84,38.81,38.82,240000.0,28.2867,28.2867,28.2649,28.2722,240000.0
2012-12-13 11:10:00,38.81,38.82,38.78,38.79,231100.0,28.2649,28.2722,28.243,28.2503,231100.0
2012-12-13 11:15:00,38.79,38.82,38.77,38.8,126400.0,28.2503,28.2722,28.2358,28.2576,126400.0
2012-12-13 11:20:00,38.8,38.8,38.78,38.79,69000.0,28.2576,28.2576,28.243,28.2503,69000.0
2012-12-13 11:25:00,38.8,38.8,38.73,38.77,134600.0,28.2576,28.2576,28.2066,28.2358,134600.0
2012-12-13 11:30:00,38.78,38.8,38.76,38.8,35500.0,28.243,28.2576,28.2285,28.2576,35500.0
2012-12-13 11:35:00,38.8,38.83,38.79,38.81,179300.0,28.2576,28.2795,28.2503,28.2649,179300.0
2012-12-13 11:40:00,38.8,38.81,38.78,38.79,60300.0,28.2576,28.2649,28.243,28.2503,60300.0
2012-12-13 11:45:00,38.79,38.81,38.78,38.8,122500.0,28.2503,28.2649,28.243,28.2576,122500.0
2012-12-13 11:50:00,38.8,38.83,38.79,38.83,38100.0,28.2576,28.2795,28.2503,28.2795,38100.0
2012-12-13 11:55:00,38.83,38.84,38.82,38.82,68500.0,28.2795,28.2867,28.2722,28.2722,68500.0
2012-12-13 12:00:00,38.82,38.83,38.81,38.81,40600.0,28.2722,28.2795,28.2649,28.2649,40600.0
2012-12-13 12:05:00,38.82,38.83,38.8,38.81,230000.0,28.2722,28.2795,28.2576,28.2649,230000.0
2012-12-13 12:10:00,38.82,38.82,38.73,38.73,180000.0,28.2722,28.2722,28.2066,28.2066,180000.0
2012-12-13 12:15:00,38.74,38.74,38.69,38.69,138400.0,28.2139,28.2139,28.1775,28.1775,138400.0
2012-12-13 12:20:00,38.7,38.7,38.69,38.7,130100.0,28.1848,28.1848,28.1775,28.1848,130100.0
2012-12-13 12:25:00,38.7,38.7,38.66,38.66,153300.0,28.1848,28.1848,28.1557,28.1557,153300.0
2012-12-13 12:30:00,38.66,38.69,38.64,38.64,164900.0,28.1557,28.1775,28.1411,28.1411,164900.0
2012-12-13 12:35:00,38.64,38.66,38.63,38.65,121700.0,28.1411,28.1557,28.1338,28.1484,121700.0
2012-12-13 12:40:00,38.64,38.64,38.61,38.62,111000.0,28.1411,28.1411,28.1192,28.1265,111000.0
2012-12-13 12:45:00,38.62,38.63,38.6,38.6,123000.0,28.1265,28.1338,28.112,28.112,123000.0
2012-12-13 12:50:00,38.6,38.63,38.59,38.61,187600.0,28.112,28.1338,28.1047,28.1192,187600.0
2012-12-13 12:55:00,38.61,38.62,38.61,38.61,34400.0,28.1192,28.1265,28.1192,28.1192,34400.0
2012-12-13 13:00:00,38.62,38.63,38.61,38.62,83000.0,28.1265,28.1338,28.1192,28.1265,83000.0
2012-12-13 13:05:00,38.61,38.62,38.59,38.59,91000.0,28.1192,28.1265,28.1047,28.1047,91000.0
2012-12-13 13:10:00,38.6,38.6,38.57,38.57,124500.0,28.112,28.112,28.0901,28.0901,124500.0
2012-12-13 13:15:00,38.58,38.59,38.57,38.58,140900.0,28.0974,28.1047,28.0901,28.0974,140900.0
2012-12-13 13:20:00,38.58,38.6,38.57,38.59,179000.0,28.0974,28.112,28.0901,28.1047,179000.0
2012-12-13 13:25:00,38.59,38.61,38.59,38.61,70200.0,28.1047,28.1192,28.1047,28.1192,70200.0
2012-12-13 13:30:00,38.61,38.61,38.59,38.6,50800.0,28.1192,28.1192,28.1047,28.112,50800.0
2012-12-13 13:35:00,38.59,38.6,38.59,38.6,37400.0,28.1047,28.112,28.1047,28.112,37400.0
2012-12-13 13:40:00,38.6,38.6,38.59,38.6,59800.0,28.112,28.112,28.1047,28.112,59800.0
2012-12-13 13:45:00,38.59,38.6,38.56,38.57,140400.0,28.1047,28.112,28.0828,28.0901,140400.0
2012-12-13 13:50:00,38.56,38.57,38.54,38.55,105700.0,28.0828,28.0901,28.0683,28.0755,105700.0
2012-12-13 13:55:00,38.56,38.62,38.55,38.62,742600.0,28.0828,28.1265,28.0755,28.1265,742600.0
2012-12-13 14:00:00,38.62,38.65,38.61,38.61,221100.0,28.1265,28.1484,28.1192,28.1192,221100.0
2012-12-13 14:05:00,38.61,38.61,38.59,38.59,192900.0,28.1192,28.1192,28.1047,28.1047,192900.0
2012-12-13 14:10:00,38.6,38.6,38.56,38.57,126000.0,28.112,28.112,28.0828,28.0901,126000.0
2012-12-13 14:15:00,38.57,38.58,38.55,38.55,207400.0,28.0901,28.0974,28.0755,28.0755,207400.0
2012-12-13 14:20:00,38.55,38.58,38.55,38.57,109100.0,28.0755,28.0974,28.0755,28.0901,109100.0
2012-12-13 14:25:00,38.57,38.58,38.56,38.58,130200.0,28.0901,28.0974,28.0828,28.0974,130200.0
2012-12-13 14:30:00,38.58,38.61,38.57,38.61,71500.0,28.0974,28.1192,28.0901,28.1192,71500.0
2012-12-13 14:35:00,38.61,38.63,38.61,38.62,102300.0,28.1192,28.1338,28.1192,28.1265,102300.0
2012-12-13 14:40:00,38.62,38.62,38.59,38.6,111900.0,28.1265,28.1265,28.1047,28.112,111900.0
2012-12-13 14:45:00,38.6,38.6,38.59,38.59,116300.0,28.112,28.112,28.1047,28.1047,116300.0
2012-12-13 14:50:00,38.6,38.6,38.58,38.59,188700.0,28.112,28.112,28.0974,28.1047,188700.0
2012-12-13 14:55:00,38.59,38.59,38.58,38.59,75500.0,28.1047,28.1047,28.0974,28.1047,75500.0
2012-12-13 15:00:00,38.59,38.59,38.58,38.59,58700.0,28.1047,28.1047,28.0974,28.1047,58700.0
2012-12-13 15:05:00,38.59,38.59,38.56,38.56,143600.0,28.1047,28.1047,28.0828,28.0828,143600.0
2012-12-13 15:10:00,38.57,38.57,38.55,38.56,73300.0,28.0901,28.0901,28.0755,28.0828,73300.0
2012-12-13 15:15:00,38.56,38.58,38.55,38.58,72800.0,28.0828,28.0974,28.0755,28.0974,72800.0
2012-12-13 15:20:00,38.58,38.58,38.56,38.57,230500.0,28.0974,28.0974,28.0828,28.0901,230500.0
2012-12-13 15:25:00,38.58,38.58,38.56,38.58,138000.0,28.0974,28.0974,28.0828,28.0974,138000.0
2012-12-13 15:30:00,38.58,38.62,38.57,38.6,369000.0,28.0974,28.1265,28.0901,28.112,369000.0
2012-12-13 15:35:00,38.59,38.66,38.59,38.64,616100.0,28.1047,28.1557,28.1047,28.1411,616100.0
2012-12-13 15:40:00,38.64,38.69,38.64,38.66,299900.0,28.1411,28.1775,28.1411,28.1557,299900.0
2012-12-13 15:45:00,38.66,38.66,38.62,38.62,250500.0,28.1557,28.1557,28.1265,28.1265,250500.0
2012-12-13 15:50:00,38.63,38.66,38.62,38.64,315500.0,28.1338,28.1557,28.1265,28.1411,315500.0
2012-12-13 15:55:00,38.64,38.68,38.62,38.67,958500.0,28.1411,28.1702,28.1265,28.1629,958500.0
2012-12-14 09:30:00,39.26,39.28,39.2,39.21,666500.0,28.5926,28.6072,28.5489,28.5562,666500.0
2012-12-14 09:35:00,39.21,39.28,39.19,39.27,345100.0,28.5562,28.6072,28.5416,28.5999,345100.0
2012-12-14 09:40:00,39.27,39.34,39.27,39.34,296000.0,28.5999,28.6509,28.5999,28.6509,296000.0
2012-12-14 09:45:00,39.33,39.37,39.33,39.37,337300.0,28.6436,28.6727,28.6436,28.6727,337300.0
2012-12-14 09:50:00,39.37,39.37,39.32,39.32,412400.0,28.6727,28.6727,28.6363,28.6363,412400.0
2012-12-14 09:55:00,39.33,39.33,39.28,39.29,177800.0,28.6436,28.6436,28.6072,28.6145,177800.0
2012-12-14 10:00:00,39.29,39.32,39.27,39.32,412700.0,28.6145,28.6363,28.5999,28.6363,412700.0
2012-12-14 10:05:00,39.32,39.33,39.27,39.28,221800.0,28.6363,28.6436,28.5999,28.6072,221800.0
2012-12-14 10:10:00,39.28,39.31,39.25,39.3,269000.0,28.6072,28.629,28.5853,28.6218,269000.0
2012-12-14 10:15:00,39.3,39.3,39.24,39.26,237800.0,28.6218,28.6218,28.5781,28.5926,237800.0
2012-12-14 10:20:00,39.26,39.28,39.23,39.27,261600.0,28.5926,28.6072,28.5708,28.5999,261600.0
2012-12-14 10:25:00,39.28,39.32,39.28,39.3,304200.0,28.6072,28.6363,28.6072,28.6218,304200.0
2012-12-14 10:30:00,39.3,39.33,39.3,39.32,123200.0,28.6218,28.6436,28.6218,28.6363,123200.0
2012-12-14 10:35:00,39.32,39.34,39.3,39.32,308000.0,28.6363,28.6509,28.6218,28.6363,308000.0
2012-12-14 10:40:00,39.33,39.34,39.3,39.33,148900.0,28.6436,28.6509,28.6218,28.6436,148900.0
2012-12-14 10:45:00,39.33,39.38,39.33,39.37,164900.0,28.6436,28.68,28.6436,28.6727,164900.0
2012-12-14 10:50:00,39.36,39.38,39.33,39.34,141300.0,28.6655,28.68,28.6436,28.6509,141300.0
2012-12-14 10:55:00,39.34,39.37,39.33,39.33,66400.0,28.6509,28.6727,28.6436,28.6436,66400.0
2012-12-14 11:00:00,39.33,39.36,39.31,39.35,359000.0,28.6436,28.6655,28.629,28.6582,359000.0
2012-12-14 11:05:00,39.36,39.39,39.35,39.38,264800.0,28.6655,28.6873,28.6582,28.68,264800.0
2012-12-14 11:10:00,39.37,39.39,39.35,39.39,275300.0,28.6727,28.6873,28.6582,28.6873,275300.0
2012-12-14 11:15:00,39.39,39.39,39.35,39.36,214700.0,28.6873,28.6873,28.6582,28.6655,214700.0
2012-12-14 11:20:00,39.36,39.37,39.35,39.35,41100.0,28.6655,28.6727,28.6582,28.6582,41100.0
2012-12-14 11:25:00,39.36,39.36,39.34,39.36,78700.0,28.6655,28.6655,28.6509,28.6655,78700.0
2012-12-14 11:30:00,39.36,39.36,39.32,39.34,85900.0,28.6655,28.6655,28.6363,28.6509,85900.0
2012-12-14 11:35:00,39.34,39.34,39.27,39.28,290800.0,28.6509,28.6509,28.5999,28.6072,290800.0
2012-12-14 11:40:00,39.29,39.3,39.27,39.28,203400.0,28.6145,28.6218,28.5999,28.6072,203400.0
2012-12-14 11:45:00,39.28,39.29,39.26,39.27,61800.0,28.6072,28.6145,28.5926,28.5999,61800.0
2012-12-14 11:50:00,39.26,39.3,39.26,39.28,127800.0,28.5926,28.6218,28.5926,28.6072,127800.0
2012-12-14 11:55:00,39.29,39.32,39.28,39.32,107200.0,28.6145,28.6363,28.6072,28.6363,107200.0
2012-12-14 12:00:00,39.32,39.36,39.32,39.36,237200.0,28.6363,28.6655,28.6363,28.6655,237200.0
2012-12-14 12:05:00,39.36,39.4,39.36,39.4,245600.0,28.6655,28.6946,28.6655,28.6946,245600.0
2012-12-14 12:10:00,39.4,39.4,39.37,39.4,62800.0,28.6946,28.6946,28.6727,28.6946,62800.0
2012-12-14 12:15:00,39.4,39.41,39.38,39.39,145600.0,28.6946,28.7019,28.68,28.6873,145600.0
2012-12-14 12:20:00,39.39,39.39,39.37,39.38,31100.0,28.6873,28.6873,28.6727,28.68,31100.0
2012-12-14 12:25:00,39.37,39.39,39.37,39.38,112200.0,28.6727,28.6873,28.6727,28.68,112200.0
2012-12-14 12:30:00,39.38,39.4,39.37,39.4,84000.0,28.68,28.6946,28.6727,28.6946,84000.0
2012-12-14 12:35:00,39.4,39.4,39.38,39.39,106900.0,28.6946,28.6946,28.68,28.6873,106900.0
2012-12-14 12:40:00,39.4,39.42,39.39,39.42,31900.0,28.6946,28.7092,28.6873,28.7092,31900.0
2012-12-14 12:45:00,39.42,39.46,39.41,39.44,242100.0,28.7092,28.7383,28.7019,28.7237,242100.0
2012-12-14 12:50:00,39.44,39.45,39.42,39.42,77200.0,28.7237,28.731,28.7092,28.7092,77200.0
2012-12-14 12:55:00,39.43,39.43,39.41,39.41,54900.0,28.7164,28.7164,28.7019,28.7019,54900.0
2012-12-14 13:00:00,39.41,39.43,39.41,39.43,61200.0,28.7019,28.7164,28.7019,28.7164,61200.0
2012-12-14 13:05:00,39.43,39.43,39.4,39.41,147000.0,28.7164,28.7164,28.6946,28.7019,147000.0
2012-12-14 13:10:00,39.41,39.42,39.4,39.4,14100.0,28.7019,28.7092,28.6946,28.6946,14100.0
2012-12-14 13:15:00,39.41,39.41,39.38,39.4,133900.0,28.7019,28.7019,28.68,28.6946,133900.0
2012-12-14 13:20:00,39.4,39.41,39.4,39.4,55300.0,28.6946,28.7019,28.6946,28.6946,55300.0
2012-12-14 13:25:00,39.39,39.41,39.39,39.41,32400.0,28.6873,28.7019,28.6873,28.7019,32400.0
2012-12-14 13:30:00,39.41,39.42,39.4,39.4,30000.0,28.7019,28.7092,28.6946,28.6946,30000.0
2012-12-14 13:35:00,39.41,39.43,39.4,39.43,43500.0,28.7019,28.7164,28.6946,28.7164,43500.0
2012-12-14 13:40:00,39.43,39.44,39.41,39.44,54700.0,28.7164,28.7237,28.7019,28.7237,54700.0
2012-12-14 13:45:00,39.44,39.46,39.42,39.42,182900.0,28.7237,28.7383,28.7092,28.7092,182900.0
2012-12-14 13:50:00,39.42,39.44,39.42,39.44,72200.0,28.7092,28.7237,28.7092,28.7237,72200.0
2012-12-14 13:55:00,39.44,39.44,39.43,39.44,16700.0,28.7237,28.7237,28.7164,28.7237,16700.0
2012-12-14 14:00:00,39.43,39.44,39.43,39.44,37800.0,28.7164,28.7237,28.7164,28.7237,37800.0
2012-12-14 14:05:00,39.44,39.44,39.43,39.44,27600.0,28.7237,28.7237,28.7164,28.7237,27600.0
2012-12-14 14:10:00,39.44,39.44,39.43,39.43,80900.0,28.7237,28.7237,28.7164,28.7164,80900.0
2012-12-14 14:15:00,39.43,39.44,39.43,39.44,54600.0,28.7164,28.7237,28.7164,28.7237,54600.0
2012-12-14 14:20:00,39.44,39.44,39.41,39.41,76400.0,28.7237,28.7237,28.7019,28.7019,76400.0
2012-12-14 14:25:00,39.41,39.42,39.39,39.4,151600.0,28.7019,28.7092,28.6873,28.6946,151600.0
2012-12-14 14:30:00,39.4,39.4,39.37,39.39,149800.0,28.6946,28.6946,28.6727,28.6873,149800.0
2012-12-14 14:35:00,39.39,39.39,39.37,39.38,77100.0,28.6873,28.6873,28.6727,28.68,77100.0
2012-12-14 14:40:00,39.38,39.4,39.37,39.4,77600.0,28.68,28.6946,28.6727,28.6946,77600.0
2012-12-14 14:45:00,39.4,39.41,39.39,39.41,63000.0,28.6946,28.7019,28.6873,28.7019,63000.0
2012-12-14 14:50:00,39.41,39.43,39.4,39.42,122600.0,28.7019,28.7164,28.6946,28.7092,122600.0
2012-12-14 14:55:00,39.42,39.42,39.37,39.38,150500.0,28.7092,28.7092,28.6727,28.68,150500.0
2012-12-14 15:00:00,39.38,39.38,39.34,39.34,156800.0,28.68,28.68,28.6509,28.6509,156800.0
2012-12-14 15:05:00,39.34,39.35,39.3,39.3,163800.0,28.6509,28.6582,28.6218,28.6218,163800.0
2012-12-14 15:10:00,39.3,39.34,39.29,39.33,208400.0,28.6218,28.6509,28.6145,28.6436,208400.0
2012-12-14 15:15:00,39.33,39.34,39.32,39.34,71300.0,28.6436,28.6509,28.6363,28.6509,71300.0
2012-12-14 15:20:00,39.34,39.34,39.33,39.34,119900.0,28.6509,28.6509,28.6436,28.6509,119900.0
2012-12-14 15:25:00,39.34,39.34,39.31,39.34,159900.0,28.6509,28.6509,28.629,28.6509,159900.0
2012-12-14 15:30:00,39.34,39.39,39.33,39.39,153500.0,28.6509,28.6873,28.6436,28.6873,153500.0
2012-12-14 15:35:00,39.39,39.39,39.37,39.37,75300.0,28.6873,28.6873,28.6727,28.6727,75300.0
2012-12-14 15:40:00,39.37,39.38,39.35,39.35,162200.0,28.6727,28.68,28.6582,28.6582,162200.0
2012-12-14 15:45:00,39.35,39.36,39.33,39.34,239000.0,28.6582,28.6655,28.6436,28.6509,239000.0
2012-12-14 15:50:00,39.33,39.33,39.3,39.31,536200.0,28.6436,28.6436,28.6218,28.629,536200.0
2012-12-14 15:55:00,39.32,39.34,39.28,39.34,1246600.0,28.6363,28.6509,28.6072,28.6509,1246600.0
2012-12-17 09:30:00,39.32,39.32,39.21,39.23,552600.0,28.6989,28.6989,28.6186,28.6332,552600.0
2012-12-17 09:35:00,39.23,39.28,39.22,39.26,200700.0,28.6332,28.6697,28.6259,28.6551,200700.0
2012-12-17 09:40:00,39.26,39.28,39.24,39.28,177800.0,28.6551,28.6697,28.6405,28.6697,177800.0
2012-12-17 09:45:00,39.27,39.29,39.23,39.24,269900.0,28.6624,28.677,28.6332,28.6405,269900.0
2012-12-17 09:50:00,39.24,39.29,39.23,39.29,208700.0,28.6405,28.677,28.6332,28.677,208700.0
2012-12-17 09:55:00,39.29,39.32,39.27,39.28,263700.0,28.677,28.6989,28.6624,28.6697,263700.0
2012-12-17 10:00:00,39.29,39.31,39.27,39.28,190400.0,28.677,28.6916,28.6624,28.6697,190400.0
2012-12-17 10:05:00,39.29,39.31,39.27,39.3,182500.0,28.677,28.6916,28.6624,28.6843,182500.0
2012-12-17 10:10:00,39.31,39.33,39.27,39.29,139200.0,28.6916,28.7062,28.6624,28.677,139200.0
2012-12-17 10:15:00,39.29,39.29,39.24,39.26,315500.0,28.677,28.677,28.6405,28.6551,315500.0
2012-12-17 10:20:00,39.26,39.27,39.23,39.26,149400.0,28.6551,28.6624,28.6332,28.6551,149400.0
2012-12-17 10:25:00,39.26,39.27,39.23,39.24,104200.0,28.6551,28.6624,28.6332,28.6405,104200.0
2012-12-17 10:30:00,39.25,39.3,39.25,39.27,130900.0,28.6478,28.6843,28.6478,28.6624,130900.0
2012-12-17 10:35:00,39.26,39.29,39.26,39.27,95600.0,28.6551,28.677,28.6551,28.6624,95600.0
2012-12-17 10:40:00,39.27,39.27,39.25,39.25,75500.0,28.6624,28.6624,28.6478,28.6478,75500.0
2012-12-17 10:45:00,39.25,39.26,39.24,39.26,102800.0,28.6478,28.6551,28.6405,28.6551,102800.0
2012-12-17 10:50:00,39.26,39.28,39.25,39.25,59300.0,28.6551,28.6697,28.6478,28.6478,59300.0
2012-12-17 10:55:00,39.25,39.27,39.24,39.24,87600.0,28.6478,28.6624,28.6405,28.6405,87600.0
2012-12-17 11:00:00,39.24,39.27,39.23,39.27,123400.0,28.6405,28.6624,28.6332,28.6624,123400.0
2012-12-17 11:05:00,39.27,39.3,39.26,39.3,117400.0,28.6624,28.6843,28.6551,28.6843,117400.0
2012-12-17 11:10:00,39.3,39.32,39.29,39.32,72400.0,28.6843,28.6989,28.677,28.6989,72400.0
2012-12-17 11:15:00,39.32,39.33,39.3,39.32,129100.0,28.6989,28.7062,28.6843,28.6989,129100.0
2012-12-17 11:20:00,39.31,39.32,39.29,39.29,70900.0,28.6916,28.6989,28.677,28.677,70900.0
2012-12-17 11:25:00,39.3,39.3,39.25,39.25,90500.0,28.6843,28.6843,28.6478,28.6478,90500.0
2012-12-17 11:30:00,39.25,39.33,39.24,39.32,200700.0,28.6478,28.7062,28.6405,28.6989,200700.0
2012-12-17 11:35:00,39.33,39.34,39.31,39.32,130000.0,28.7062,28.7135,28.6916,28.6989,130000.0
2012-12-17 11:40:00,39.32,39.38,39.32,39.34,194200.0,28.6989,28.7427,28.6989,28.7135,194200.0
2012-12-17 11:45:00,39.35,39.36,39.33,39.33,59100.0,28.7208,28.7281,28.7062,28.7062,59100.0
2012-12-17 11:50:00,39.33,39.35,39.32,39.34,38400.0,28.7062,28.7208,28.6989,28.7135,38400.0
2012-12-17 11:55:00,39.34,39.34,39.31,39.32,32300.0,28.7135,28.7135,28.6916,28.6989,32300.0
2012-12-17 12:00:00,39.32,39.34,39.31,39.33,39700.0,28.6989,28.7135,28.6916,28.7062,39700.0
2012-12-17 12:05:00,39.33,39.36,39.33,39.35,70300.0,28.7062,28.7281,28.7062,28.7208,70300.0
2012-12-17 12:10:00,39.34,39.35,39.32,39.34,41600.0,28.7135,28.7208,28.6989,28.7135,41600.0
2012-12-17 12:15:00,39.33,39.33,39.31,39.33,66400.0,28.7062,28.7062,28.6916,28.7062,66400.0
2012-12-17 12:20:00,39.33,39.37,39.33,39.37,69800.0,28.7062,28.7354,28.7062,28.7354,69800.0
2012-12-17 12:25:00,39.37,39.38,39.36,39.37,47100.0,28.7354,28.7427,28.7281,28.7354,47100.0
2012-12-17 12:30:00,39.36,39.37,39.35,39.35,77100.0,28.7281,28.7354,28.7208,28.7208,77100.0
2012-12-17 12:35:00,39.35,39.36,39.34,39.34,42000.0,28.7208,28.7281,28.7135,28.7135,42000.0
2012-12-17 12:40:00,39.35,39.35,39.34,39.34,54200.0,28.7208,28.7208,28.7135,28.7135,54200.0
2012-12-17 12:45:00,39.34,39.36,39.34,39.36,75400.0,28.7135,28.7281,28.7135,28.7281,75400.0
2012-12-17 12:50:00,39.36,39.37,39.35,39.36,285200.0,28.7281,28.7354,28.7208,28.7281,285200.0
2012-12-17 12:55:00,39.35,39.36,39.34,39.34,57900.0,28.7208,28.7281,28.7135,28.7135,57900.0
2012-12-17 13:00:00,39.34,39.35,39.34,39.35,50000.0,28.7135,28.7208,28.7135,28.7208,50000.0
2012-12-17 13:05:00,39.34,39.36,39.34,39.35,63200.0,28.7135,28.7281,28.7135,28.7208,63200.0
2012-12-17 13:10:00,39.35,39.35,39.34,39.34,37900.0,28.7208,28.7208,28.7135,28.7135,37900.0
2012-12-17 13:15:00,39.35,39.36,39.34,39.35,97100.0,28.7208,28.7281,28.7135,28.7208,97100.0
2012-12-17 13:20:00,39.34,39.38,39.34,39.38,59400.0,28.7135,28.7427,28.7135,28.7427,59400.0
2012-12-17 13:25:00,39.37,39.39,39.36,39.38,145800.0,28.7354,28.75,28.7281,28.7427,145800.0
2012-12-17 13:30:00,39.38,39.39,39.37,39.38,46600.0,28.7427,28.75,28.7354,28.7427,46600.0
2012-12-17 13:35:00,39.38,39.38,39.35,39.37,121500.0,28.7427,28.7427,28.7208,28.7354,121500.0
2012-12-17 13:40:00,39.37,39.38,39.36,39.37,53500.0,28.7354,28.7427,28.7281,28.7354,53500.0
2012-12-17 13:45:00,39.37,39.37,39.34,39.34,62700.0,28.7354,28.7354,28.7135,28.7135,62700.0
2012-12-17 13:50:00,39.34,39.35,39.34,39.34,56000.0,28.7135,28.7208,28.7135,28.7135,56000.0
2012-12-17 13:55:00,39.34,39.35,39.32,39.33,224700.0,28.7135,28.7208,28.6989,28.7062,224700.0
2012-12-17 14:00:00,39.34,39.38,39.32,39.34,157600.0,28.7135,28.7427,28.6989,28.7135,157600.0
2012-12-17 14:05:00,39.34,39.36,39.34,39.35,54300.0,28.7135,28.7281,28.7135,28.7208,54300.0
2012-12-17 14:10:00,39.35,39.36,39.31,39.33,63700.0,28.7208,28.7281,28.6916,28.7062,63700.0
2012-12-17 14:15:00,39.32,39.33,39.28,39.28,85800.0,28.6989,28.7062,28.6697,28.6697,85800.0
2012-12-17 14:20:00,39.28,39.29,39.24,39.26,95300.0,28.6697,28.677,28.6405,28.6551,95300.0
2012-12-17 14:25:00,39.25,39.27,39.25,39.27,50300.0,28.6478,28.6624,28.6478,28.6624,50300.0
2012-12-17 14:30:00,39.27,39.29,39.27,39.28,56400.0,28.6624,28.677,28.6624,28.6697,56400.0
2012-12-17 14:35:00,39.27,39.28,39.27,39.27,50500.0,28.6624,28.6697,28.6624,28.6624,50500.0
2012-12-17 14:40:00,39.27,39.28,39.25,39.26,87500.0,28.6624,28.6697,28.6478,28.6551,87500.0
2012-12-17 14:45:00,39.26,39.27,39.22,39.23,283500.0,28.6551,28.6624,28.6259,28.6332,283500.0
2012-12-17 14:50:00,39.24,39.24,39.22,39.24,95900.0,28.6405,28.6405,28.6259,28.6405,95900.0
2012-12-17 14:55:00,39.24,39.26,39.23,39.25,76900.0,28.6405,28.6551,28.6332,28.6478,76900.0
2012-12-17 15:00:00,39.25,39.25,39.23,39.23,60100.0,28.6478,28.6478,28.6332,28.6332,60100.0
2012-12-17 15:05:00,39.23,39.26,39.22,39.26,171700.0,28.6332,28.6551,28.6259,28.6551,171700.0
2012-12-17 15:10:00,39.26,39.26,39.24,39.24,58400.0,28.6551,28.6551,28.6405,28.6405,58400.0
2012-12-17 15:15:00,39.24,39.26,39.24,39.24,527000.0,28.6405,28.6551,28.6405,28.6405,527000.0
2012-12-17 15:20:00,39.25,39.25,39.22,39.22,143200.0,28.6478,28.6478,28.6259,28.6259,143200.0
2012-12-17 15:25:00,39.22,39.25,39.21,39.25,179000.0,28.6259,28.6478,28.6186,28.6478,179000.0
2012-12-17 15:30:00,39.24,39.34,39.24,39.33,567300.0,28.6405,28.7135,28.6405,28.7062,567300.0
2012-12-17 15:35:00,39.33,39.33,39.31,39.33,185800.0,28.7062,28.7062,28.6916,28.7062,185800.0
2012-12-17 15:40:00,39.33,39.33,39.29,39.3,168100.0,28.7062,28.7062,28.677,28.6843,168100.0
2012-12-17 15:45:00,39.3,39.31,39.3,39.3,175100.0,28.6843,28.6916,28.6843,28.6843,175100.0
2012-12-17 15:50:00,39.3,39.32,39.3,39.32,363100.0,28.6843,28.6989,28.6843,28.6989,363100.0
2012-12-17 15:55:00,39.32,39.36,39.31,39.35,809200.0,28.6989,28.7281,28.6916,28.7208,809200.0
2012-12-18 09:30:00,39.21,39.21,39.1,39.13,528700.0,28.6186,28.6186,28.5384,28.5603,528700.0
2012-12-18 09:35:00,39.13,39.14,39.1,39.13,173800.0,28.5603,28.5676,28.5384,28.5603,173800.0
2012-12-18 09:40:00,39.12,39.14,39.1,39.12,375000.0,28.553,28.5676,28.5384,28.553,375000.0
2012-12-18 09:45:00,39.12,39.17,39.11,39.17,472200.0,28.553,28.5894,28.5457,28.5894,472200.0
2012-12-18 09:50:00,39.16,39.18,39.16,39.17,305300.0,28.5821,28.5967,28.5821,28.5894,305300.0
2012-12-18 09:55:00,39.17,39.17,39.1,39.13,328700.0,28.5894,28.5894,28.5384,28.5603,328700.0
2012-12-18 10:00:00,39.13,39.14,39.11,39.12,131500.0,28.5603,28.5676,28.5457,28.553,131500.0
2012-12-18 10:05:00,39.11,39.11,39.04,39.06,387500.0,28.5457,28.5457,28.4946,28.5092,387500.0
2012-12-18 10:10:00,39.06,39.09,39.04,39.09,207200.0,28.5092,28.5311,28.4946,28.5311,207200.0
2012-12-18 10:15:00,39.09,39.13,39.09,39.12,264600.0,28.5311,28.5603,28.5311,28.553,264600.0
2012-12-18 10:20:00,39.12,39.13,39.1,39.13,170700.0,28.553,28.5603,28.5384,28.5603,170700.0
2012-12-18 10:25:00,39.13,39.15,39.1,39.14,306000.0,28.5603,28.5749,28.5384,28.5676,306000.0
2012-12-18 10:30:00,39.15,39.18,39.14,39.16,122900.0,28.5749,28.5967,28.5676,28.5821,122900.0
2012-12-18 10:35:00,39.16,39.2,39.15,39.2,319100.0,28.5821,28.6113,28.5749,28.6113,319100.0
2012-12-18 10:40:00,39.2,39.22,39.19,39.22,123500.0,28.6113,28.6259,28.604,28.6259,123500.0
2012-12-18 10:45:00,39.22,39.29,39.21,39.28,824700.0,28.6259,28.677,28.6186,28.6697,824700.0
2012-12-18 10:50:00,39.28,39.31,39.27,39.31,137400.0,28.6697,28.6916,28.6624,28.6916,137400.0
2012-12-18 10:55:00,39.31,39.33,39.3,39.31,134800.0,28.6916,28.7062,28.6843,28.6916,134800.0
2012-12-18 11:00:00,39.31,39.32,39.29,39.32,78900.0,28.6916,28.6989,28.677,28.6989,78900.0
2012-12-18 11:05:00,39.31,39.34,39.31,39.33,80900.0,28.6916,28.7135,28.6916,28.7062,80900.0
2012-12-18 11:10:00,39.33,39.37,39.33,39.37,102600.0,28.7062,28.7354,28.7062,28.7354,102600.0
2012-12-18 11:15:00,39.37,39.41,39.36,39.4,111500.0,28.7354,28.7646,28.7281,28.7573,111500.0
2012-12-18 11:20:00,39.41,39.43,39.4,39.43,180300.0,28.7646,28.7792,28.7573,28.7792,180300.0
2012-12-18 11:25:00,39.43,39.43,39.39,39.4,200400.0,28.7792,28.7792,28.75,28.7573,200400.0
2012-12-18 11:30:00,39.4,39.41,39.39,39.4,207500.0,28.7573,28.7646,28.75,28.7573,207500.0
2012-12-18 11:35:00,39.4,39.42,39.39,39.41,67100.0,28.7573,28.7719,28.75,28.7646,67100.0
2012-12-18 11:40:00,39.41,39.42,39.41,39.42,87100.0,28.7646,28.7719,28.7646,28.7719,87100.0
2012-12-18 11:45:00,39.42,39.42,39.41,39.41,42800.0,28.7719,28.7719,28.7646,28.7646,42800.0
2012-12-18 11:50:00,39.42,39.42,39.41,39.41,183500.0,28.7719,28.7719,28.7646,28.7646,183500.0
2012-12-18 11:55:00,39.42,39.42,39.39,39.39,150300.0,28.7719,28.7719,28.75,28.75,150300.0
2012-12-18 12:00:00,39.4,39.4,39.39,39.4,94100.0,28.7573,28.7573,28.75,28.7573,94100.0
2012-12-18 12:05:00,39.39,39.41,39.39,39.41,106300.0,28.75,28.7646,28.75,28.7646,106300.0
2012-12-18 12:10:00,39.41,39.41,39.4,39.41,25200.0,28.7646,28.7646,28.7573,28.7646,25200.0
2012-12-18 12:15:00,39.41,39.42,39.4,39.42,111000.0,28.7646,28.7719,28.7573,28.7719,111000.0
2012-12-18 12:20:00,39.42,39.44,39.41,39.44,130800.0,28.7719,28.7865,28.7646,28.7865,130800.0
2012-12-18 12:25:00,39.43,39.46,39.43,39.45,117700.0,28.7792,28.8011,28.7792,28.7938,117700.0
2012-12-18 12:30:00,39.45,39.46,39.45,39.46,53700.0,28.7938,28.8011,28.7938,28.8011,53700.0
2012-12-18 12:35:00,39.46,39.53,39.45,39.53,94300.0,28.8011,28.8522,28.7938,28.8522,94300.0
2012-12-18 12:40:00,39.53,39.55,39.52,39.55,68700.0,28.8522,28.8668,28.8449,28.8668,68700.0
2012-12-18 12:45:00,39.55,39.55,39.5,39.53,105100.0,28.8668,28.8668,28.8303,28.8522,105100.0
2012-12-18 12:50:00,39.52,39.52,39.5,39.52,39800.0,28.8449,28.8449,28.8303,28.8449,39800.0
2012-12-18 12:55:00,39.51,39.54,39.51,39.54,152700.0,28.8376,28.8595,28.8376,28.8595,152700.0
2012-12-18 13:00:00,39.54,39.54,39.51,39.53,61000.0,28.8595,28.8595,28.8376,28.8522,61000.0
2012-12-18 13:05:00,39.53,39.54,39.52,39.53,37800.0,28.8522,28.8595,28.8449,28.8522,37800.0
2012-12-18 13:10:00,39.53,39.55,39.5,39.51,163300.0,28.8522,28.8668,28.8303,28.8376,163300.0
2012-12-18 13:15:00,39.51,39.52,39.49,39.51,80700.0,28.8376,28.8449,28.823,28.8376,80700.0
2012-12-18 13:20:00,39.52,39.52,39.5,39.51,42400.0,28.8449,28.8449,28.8303,28.8376,42400.0
2012-12-18 13:25:00,39.51,39.52,39.51,39.51,27700.0,28.8376,28.8449,28.8376,28.8376,27700.0
2012-12-18 13:30:00,39.51,39.53,39.5,39.52,133700.0,28.8376,28.8522,28.8303,28.8449,133700.0
2012-12-18 13:35:00,39.53,39.53,39.52,39.53,61800.0,28.8522,28.8522,28.8449,28.8522,61800.0
2012-12-18 13:40:00,39.53,39.55,39.52,39.53,285300.0,28.8522,28.8668,28.8449,28.8522,285300.0
2012-12-18 13:45:00,39.53,39.53,39.51,39.52,46300.0,28.8522,28.8522,28.8376,28.8449,46300.0
2012-12-18 13:50:00,39.51,39.52,39.48,39.48,94200.0,28.8376,28.8449,28.8157,28.8157,94200.0
2012-12-18 13:55:00,39.48,39.5,39.48,39.5,167100.0,28.8157,28.8303,28.8157,28.8303,167100.0
2012-12-18 14:00:00,39.5,39.5,39.47,39.47,109600.0,28.8303,28.8303,28.8084,28.8084,109600.0
2012-12-18 14:05:00,39.48,39.49,39.47,39.48,72900.0,28.8157,28.823,28.8084,28.8157,72900.0
2012-12-18 14:10:00,39.48,39.5,39.48,39.5,76000.0,28.8157,28.8303,28.8157,28.8303,76000.0
2012-12-18 14:15:00,39.49,39.5,39.47,39.48,77900.0,28.823,28.8303,28.8084,28.8157,77900.0
2012-12-18 14:20:00,39.48,39.49,39.46,39.47,79800.0,28.8157,28.823,28.8011,28.8084,79800.0
2012-12-18 14:25:00,39.47,39.47,39.43,39.44,122400.0,28.8084,28.8084,28.7792,28.7865,122400.0
2012-12-18 14:30:00,39.43,39.47,39.43,39.46,255000.0,28.7792,28.8084,28.7792,28.8011,255000.0
2012-12-18 14:35:00,39.45,39.47,39.44,39.46,181500.0,28.7938,28.8084,28.7865,28.8011,181500.0
2012-12-18 14:40:00,39.46,39.49,39.45,39.48,127300.0,28.8011,28.823,28.7938,28.8157,127300.0
2012-12-18 14:45:00,39.49,39.5,39.48,39.49,104100.0,28.823,28.8303,28.8157,28.823,104100.0
2012-12-18 14:50:00,39.49,39.5,39.47,39.49,73000.0,28.823,28.8303,28.8084,28.823,73000.0
2012-12-18 14:55:00,39.48,39.49,39.47,39.48,97400.0,28.8157,28.823,28.8084,28.8157,97400.0
2012-12-18 15:00:00,39.47,39.49,39.47,39.49,84200.0,28.8084,28.823,28.8084,28.823,84200.0
2012-12-18 15:05:00,39.49,39.51,39.48,39.48,124500.0,28.823,28.8376,28.8157,28.8157,124500.0
2012-12-18 15:10:00,39.48,39.5,39.46,39.46,101200.0,28.8157,28.8303,28.8011,28.8011,101200.0
2012-12-18 15:15:00,39.46,39.47,39.42,39.43,183700.0,28.8011,28.8084,28.7719,28.7792,183700.0
2012-12-18 15:20:00,39.42,39.44,39.42,39.43,155300.0,28.7719,28.7865,28.7719,28.7792,155300.0
2012-12-18 15:25:00,39.44,39.44,39.43,39.44,103300.0,28.7865,28.7865,28.7792,28.7865,103300.0
2012-12-18 15:30:00,39.44,39.44,39.42,39.43,210100.0,28.7865,28.7865,28.7719,28.7792,210100.0
2012-12-18 15:35:00,39.43,39.48,39.43,39.47,101000.0,28.7792,28.8157,28.7792,28.8084,101000.0
2012-12-18 15:40:00,39.47,39.48,39.46,39.46,105600.0,28.8084,28.8157,28.8011,28.8011,105600.0
2012-12-18 15:45:00,39.46,39.47,39.46,39.47,158600.0,28.8011,28.8084,28.8011,28.8084,158600.0
2012-12-18 15:50:00,39.47,39.5,39.46,39.5,193200.0,28.8084,28.8303,28.8011,28.8303,193200.0
2012-12-18 15:55:00,39.5,39.62,39.49,39.54,1656600.0,28.8303,28.9179,28.823,28.8595,1656600.0
2012-12-19 09:30:00,39.54,39.59,39.53,39.57,406800.0,28.8595,28.896,28.8522,28.8814,406800.0
2012-12-19 09:35:00,39.57,39.59,39.53,39.58,290400.0,28.8814,28.896,28.8522,28.8887,290400.0
2012-12-19 09:40:00,39.57,39.57,39.52,39.56,112500.0,28.8814,28.8814,28.8449,28.8741,112500.0
2012-12-19 09:45:00,39.56,39.58,39.55,39.55,108300.0,28.8741,28.8887,28.8668,28.8668,108300.0
2012-12-19 09:50:00,39.55,39.56,39.5,39.52,203700.0,28.8668,28.8741,28.8303,28.8449,203700.0
2012-12-19 09:55:00,39.51,39.53,39.49,39.51,221500.0,28.8376,28.8522,28.823,28.8376,221500.0
2012-12-19 10:00:00,39.52,39.54,39.51,39.51,362200.0,28.8449,28.8595,28.8376,28.8376,362200.0
2012-12-19 10:05:00,39.51,39.55,39.5,39.54,373500.0,28.8376,28.8668,28.8303,28.8595,373500.0
2012-12-19 10:10:00,39.54,39.55,39.53,39.54,190600.0,28.8595,28.8668,28.8522,28.8595,190600.0
2012-12-19 10:15:00,39.54,39.55,39.48,39.48,220400.0,28.8595,28.8668,28.8157,28.8157,220400.0
2012-12-19 10:20:00,39.47,39.49,39.45,39.45,211200.0,28.8084,28.823,28.7938,28.7938,211200.0
2012-12-19 10:25:00,39.45,39.5,39.45,39.49,275600.0,28.7938,28.8303,28.7938,28.823,275600.0
2012-12-19 10:30:00,39.49,39.5,39.48,39.49,224700.0,28.823,28.8303,28.8157,28.823,224700.0
2012-12-19 10:35:00,39.49,39.51,39.49,39.51,222000.0,28.823,28.8376,28.823,28.8376,222000.0
2012-12-19 10:40:00,39.5,39.51,39.47,39.47,123400.0,28.8303,28.8376,28.8084,28.8084,123400.0
2012-12-19 10:45:00,39.47,39.53,39.47,39.53,180100.0,28.8084,28.8522,28.8084,28.8522,180100.0
2012-12-19 10:50:00,39.53,39.54,39.51,39.53,99000.0,28.8522,28.8595,28.8376,28.8522,99000.0
2012-12-19 10:55:00,39.54,39.54,39.5,39.51,151900.0,28.8595,28.8595,28.8303,28.8376,151900.0
2012-12-19 11:00:00,39.5,39.53,39.5,39.53,56200.0,28.8303,28.8522,28.8303,28.8522,56200.0
2012-12-19 11:05:00,39.52,39.57,39.52,39.56,51900.0,28.8449,28.8814,28.8449,28.8741,51900.0
2012-12-19 11:10:00,39.57,39.58,39.55,39.57,114200.0,28.8814,28.8887,28.8668,28.8814,114200.0
2012-12-19 11:15:00,39.57,39.59,39.56,39.58,132600.0,28.8814,28.896,28.8741,28.8887,132600.0
2012-12-19 11:20:00,39.57,39.59,39.55,39.56,237300.0,28.8814,28.896,28.8668,28.8741,237300.0
2012-12-19 11:25:00,39.57,39.58,39.56,39.58,48100.0,28.8814,28.8887,28.8741,28.8887,48100.0
2012-12-19 11:30:00,39.58,39.63,39.58,39.62,142000.0,28.8887,28.9252,28.8887,28.9179,142000.0
2012-12-19 11:35:00,39.61,39.61,39.59,39.59,60500.0,28.9106,28.9106,28.896,28.896,60500.0
2012-12-19 11:40:00,39.59,39.61,39.58,39.59,101300.0,28.896,28.9106,28.8887,28.896,101300.0
2012-12-19 11:45:00,39.59,39.6,39.59,39.59,47400.0,28.896,28.9033,28.896,28.896,47400.0
2012-12-19 11:50:00,39.59,39.6,39.57,39.59,54900.0,28.896,28.9033,28.8814,28.896,54900.0
2012-12-19 11:55:00,39.59,39.59,39.58,39.59,47600.0,28.896,28.896,28.8887,28.896,47600.0
2012-12-19 12:00:00,39.59,39.6,39.57,39.58,84600.0,28.896,28.9033,28.8814,28.8887,84600.0
2012-12-19 12:05:00,39.56,39.58,39.55,39.58,57700.0,28.8741,28.8887,28.8668,28.8887,57700.0
2012-12-19 12:10:00,39.58,39.59,39.57,39.58,70100.0,28.8887,28.896,28.8814,28.8887,70100.0
2012-12-19 12:15:00,39.58,39.6,39.57,39.59,49200.0,28.8887,28.9033,28.8814,28.896,49200.0
2012-12-19 12:20:00,39.59,39.6,39.58,39.6,30100.0,28.896,28.9033,28.8887,28.9033,30100.0
2012-12-19 12:25:00,39.59,39.61,39.59,39.59,58400.0,28.896,28.9106,28.896,28.896,58400.0
2012-12-19 12:30:00,39.59,39.6,39.57,39.58,32000.0,28.896,28.9033,28.8814,28.8887,32000.0
2012-12-19 12:35:00,39.59,39.6,39.58,39.6,16500.0,28.896,28.9033,28.8887,28.9033,16500.0
2012-12-19 12:40:00,39.6,39.64,39.59,39.63,48600.0,28.9033,28.9325,28.896,28.9252,48600.0
2012-12-19 12:45:00,39.64,39.65,39.61,39.63,38700.0,28.9325,28.9398,28.9106,28.9252,38700.0
2012-12-19 12:50:00,39.63,39.63,39.6,39.6,50800.0,28.9252,28.9252,28.9033,28.9033,50800.0
2012-12-19 12:55:00,39.61,39.61,39.59,39.6,38300.0,28.9106,28.9106,28.896,28.9033,38300.0
2012-12-19 13:00:00,39.6,39.61,39.59,39.6,59200.0,28.9033,28.9106,28.896,28.9033,59200.0
2012-12-19 13:05:00,39.61,39.61,39.59,39.59,17400.0,28.9106,28.9106,28.896,28.896,17400.0
2012-12-19 13:10:00,39.59,39.6,39.58,39.59,25100.0,28.896,28.9033,28.8887,28.896,25100.0
2012-12-19 13:15:00,39.58,39.59,39.56,39.58,139000.0,28.8887,28.896,28.8741,28.8887,139000.0
2012-12-19 13:20:00,39.58,39.59,39.57,39.59,264100.0,28.8887,28.896,28.8814,28.896,264100.0
2012-12-19 13:25:00,39.59,39.61,39.58,39.59,52600.0,28.896,28.9106,28.8887,28.896,52600.0
2012-12-19 13:30:00,39.59,39.6,39.59,39.6,72400.0,28.896,28.9033,28.896,28.9033,72400.0
2012-12-19 13:35:00,39.6,39.6,39.58,39.59,75400.0,28.9033,28.9033,28.8887,28.896,75400.0
2012-12-19 13:40:00,39.59,39.59,39.55,39.55,53900.0,28.896,28.896,28.8668,28.8668,53900.0
2012-12-19 13:45:00,39.55,39.58,39.54,39.58,184100.0,28.8668,28.8887,28.8595,28.8887,184100.0
2012-12-19 13:50:00,39.58,39.58,39.56,39.57,43300.0,28.8887,28.8887,28.8741,28.8814,43300.0
2012-12-19 13:55:00,39.56,39.58,39.56,39.57,115000.0,28.8741,28.8887,28.8741,28.8814,115000.0
2012-12-19 14:00:00,39.56,39.56,39.51,39.52,135100.0,28.8741,28.8741,28.8376,28.8449,135100.0
2012-12-19 14:05:00,39.52,39.55,39.52,39.54,128900.0,28.8449,28.8668,28.8449,28.8595,128900.0
2012-12-19 14:10:00,39.54,39.56,39.54,39.55,31100.0,28.8595,28.8741,28.8595,28.8668,31100.0
2012-12-19 14:15:00,39.55,39.56,39.51,39.53,321700.0,28.8668,28.8741,28.8376,28.8522,321700.0
2012-12-19 14:20:00,39.54,39.56,39.53,39.56,82500.0,28.8595,28.8741,28.8522,28.8741,82500.0
2012-12-19 14:25:00,39.56,39.56,39.53,39.55,213700.0,28.8741,28.8741,28.8522,28.8668,213700.0
2012-12-19 14:30:00,39.55,39.55,39.54,39.54,69500.0,28.8668,28.8668,28.8595,28.8595,69500.0
2012-12-19 14:35:00,39.54,39.55,39.51,39.52,230900.0,28.8595,28.8668,28.8376,28.8449,230900.0
2012-12-19 14:40:00,39.53,39.53,39.48,39.5,110400.0,28.8522,28.8522,28.8157,28.8303,110400.0
2012-12-19 14:45:00,39.49,39.5,39.47,39.47,311900.0,28.823,28.8303,28.8084,28.8084,311900.0
2012-12-19 14:50:00,39.48,39.48,39.46,39.47,93000.0,28.8157,28.8157,28.8011,28.8084,93000.0
2012-12-19 14:55:00,39.47,39.5,39.47,39.5,41700.0,28.8084,28.8303,28.8084,28.8303,41700.0
2012-12-19 15:00:00,39.49,39.52,39.49,39.51,43400.0,28.823,28.8449,28.823,28.8376,43400.0
2012-12-19 15:05:00,39.51,39.53,39.5,39.51,107000.0,28.8376,28.8522,28.8303,28.8376,107000.0
2012-12-19 15:10:00,39.52,39.52,39.48,39.49,111900.0,28.8449,28.8449,28.8157,28.823,111900.0
2012-12-19 15:15:00,39.49,39.5,39.48,39.48,74300.0,28.823,28.8303,28.8157,28.8157,74300.0
2012-12-19 15:20:00,39.48,39.5,39.48,39.5,43300.0,28.8157,28.8303,28.8157,28.8303,43300.0
2012-12-19 15:25:00,39.5,39.51,39.49,39.51,91200.0,28.8303,28.8376,28.823,28.8376,91200.0
2012-12-19 15:30:00,39.51,39.53,39.5,39.53,135100.0,28.8376,28.8522,28.8303,28.8522,135100.0
2012-12-19 15:35:00,39.53,39.58,39.52,39.57,256900.0,28.8522,28.8887,28.8449,28.8814,256900.0
2012-12-19 15:40:00,39.57,39.57,39.53,39.53,84400.0,28.8814,28.8814,28.8522,28.8522,84400.0
2012-12-19 15:45:00,39.52,39.53,39.48,39.48,137200.0,28.8449,28.8522,28.8157,28.8157,137200.0
2012-12-19 15:50:00,39.48,39.49,39.45,39.45,179500.0,28.8157,28.823,28.7938,28.7938,179500.0
2012-12-19 15:55:00,39.45,39.49,39.44,39.46,1036000.0,28.7938,28.823,28.7865,28.8011,1036000.0
2012-12-20 09:30:00,39.61,39.61,39.54,39.55,182600.0,28.9106,28.9106,28.8595,28.8668,182600.0
2012-12-20 09:35:00,39.54,39.55,39.48,39.49,259700.0,28.8595,28.8668,28.8157,28.823,259700.0
2012-12-20 09:40:00,39.48,39.51,39.46,39.49,187800.0,28.8157,28.8376,28.8011,28.823,187800.0
2012-12-20 09:45:00,39.49,39.51,39.47,39.5,106300.0,28.823,28.8376,28.8084,28.8303,106300.0
2012-12-20 09:50:00,39.5,39.53,39.49,39.5,83700.0,28.8303,28.8522,28.823,28.8303,83700.0
2012-12-20 09:55:00,39.5,39.5,39.45,39.48,106400.0,28.8303,28.8303,28.7938,28.8157,106400.0
2012-12-20 10:00:00,39.48,39.55,39.45,39.54,213100.0,28.8157,28.8668,28.7938,28.8595,213100.0
2012-12-20 10:05:00,39.54,39.62,39.52,39.61,244300.0,28.8595,28.9179,28.8449,28.9106,244300.0
2012-12-20 10:10:00,39.6,39.63,39.59,39.62,153300.0,28.9033,28.9252,28.896,28.9179,153300.0
2012-12-20 10:15:00,39.62,39.66,39.61,39.66,137800.0,28.9179,28.9471,28.9106,28.9471,137800.0
2012-12-20 10:20:00,39.66,39.68,39.62,39.63,489500.0,28.9471,28.9617,28.9179,28.9252,489500.0
2012-12-20 10:25:00,39.63,39.65,39.63,39.64,73500.0,28.9252,28.9398,28.9252,28.9325,73500.0
2012-12-20 10:30:00,39.64,39.64,39.61,39.64,69700.0,28.9325,28.9325,28.9106,28.9325,69700.0
2012-12-20 10:35:00,39.63,39.69,39.63,39.69,170200.0,28.9252,28.969,28.9252,28.969,170200.0
2012-12-20 10:40:00,39.69,39.7,39.68,39.68,155700.0,28.969,28.9763,28.9617,28.9617,155700.0
2012-12-20 10:45:00,39.68,39.68,39.65,39.68,72400.0,28.9617,28.9617,28.9398,28.9617,72400.0
2012-12-20 10:50:00,39.67,39.67,39.65,39.66,41000.0,28.9544,28.9544,28.9398,28.9471,41000.0
2012-12-20 10:55:00,39.67,39.68,39.65,39.66,54600.0,28.9544,28.9617,28.9398,28.9471,54600.0
2012-12-20 11:00:00,39.65,39.66,39.62,39.65,66800.0,28.9398,28.9471,28.9179,28.9398,66800.0
2012-12-20 11:05:00,39.65,39.66,39.64,39.65,81800.0,28.9398,28.9471,28.9325,28.9398,81800.0
2012-12-20 11:10:00,39.65,39.66,39.62,39.63,59400.0,28.9398,28.9471,28.9179,28.9252,59400.0
2012-12-20 11:15:00,39.63,39.64,39.61,39.63,34700.0,28.9252,28.9325,28.9106,28.9252,34700.0
2012-12-20 11:20:00,39.63,39.63,39.6,39.61,35800.0,28.9252,28.9252,28.9033,28.9106,35800.0
2012-12-20 11:25:00,39.61,39.61,39.57,39.58,82500.0,28.9106,28.9106,28.8814,28.8887,82500.0
2012-12-20 11:30:00,39.58,39.59,39.57,39.59,144300.0,28.8887,28.896,28.8814,28.896,144300.0
2012-12-20 11:35:00,39.58,39.62,39.58,39.61,76800.0,28.8887,28.9179,28.8887,28.9106,76800.0
2012-12-20 11:40:00,39.61,39.61,39.59,39.6,26200.0,28.9106,28.9106,28.896,28.9033,26200.0
2012-12-20 11:45:00,39.61,39.63,39.6,39.61,24400.0,28.9106,28.9252,28.9033,28.9106,24400.0
2012-12-20 11:50:00,39.61,39.62,39.59,39.59,42700.0,28.9106,28.9179,28.896,28.896,42700.0
2012-12-20 11:55:00,39.59,39.59,39.58,39.59,31000.0,28.896,28.896,28.8887,28.896,31000.0
2012-12-20 12:00:00,39.6,39.6,39.58,39.58,39200.0,28.9033,28.9033,28.8887,28.8887,39200.0
2012-12-20 12:05:00,39.58,39.6,39.58,39.59,24500.0,28.8887,28.9033,28.8887,28.896,24500.0
2012-12-20 12:10:00,39.6,39.6,39.59,39.59,30400.0,28.9033,28.9033,28.896,28.896,30400.0
2012-12-20 12:15:00,39.59,39.6,39.58,39.59,8900.0,28.896,28.9033,28.8887,28.896,8900.0
2012-12-20 12:20:00,39.58,39.6,39.58,39.6,36100.0,28.8887,28.9033,28.8887,28.9033,36100.0
2012-12-20 12:25:00,39.6,39.62,39.58,39.58,65500.0,28.9033,28.9179,28.8887,28.8887,65500.0
2012-12-20 12:30:00,39.58,39.59,39.58,39.59,24400.0,28.8887,28.896,28.8887,28.896,24400.0
2012-12-20 12:35:00,39.59,39.62,39.59,39.6,18400.0,28.896,28.9179,28.896,28.9033,18400.0
2012-12-20 12:40:00,39.61,39.61,39.6,39.61,18500.0,28.9106,28.9106,28.9033,28.9106,18500.0
2012-12-20 12:45:00,39.61,39.61,39.59,39.6,22900.0,28.9106,28.9106,28.896,28.9033,22900.0
2012-12-20 12:50:00,39.6,39.63,39.6,39.6,44100.0,28.9033,28.9252,28.9033,28.9033,44100.0
2012-12-20 12:55:00,39.6,39.63,39.6,39.63,17500.0,28.9033,28.9252,28.9033,28.9252,17500.0
2012-12-20 13:00:00,39.62,39.63,39.59,39.59,47300.0,28.9179,28.9252,28.896,28.896,47300.0
2012-12-20 13:05:00,39.59,39.62,39.59,39.62,61100.0,28.896,28.9179,28.896,28.9179,61100.0
2012-12-20 13:10:00,39.63,39.63,39.61,39.63,30400.0,28.9252,28.9252,28.9106,28.9252,30400.0
2012-12-20 13:15:00,39.62,39.64,39.6,39.61,33900.0,28.9179,28.9325,28.9033,28.9106,33900.0
2012-12-20 13:20:00,39.61,39.62,39.58,39.61,54400.0,28.9106,28.9179,28.8887,28.9106,54400.0
2012-12-20 13:25:00,39.61,39.66,39.61,39.66,37600.0,28.9106,28.9471,28.9106,28.9471,37600.0
2012-12-20 13:30:00,39.65,39.66,39.65,39.66,31500.0,28.9398,28.9471,28.9398,28.9471,31500.0
2012-12-20 13:35:00,39.66,39.72,39.66,39.72,371900.0,28.9471,28.9909,28.9471,28.9909,371900.0
2012-12-20 13:40:00,39.71,39.73,39.7,39.72,135800.0,28.9836,28.9982,28.9763,28.9909,135800.0
2012-12-20 13:45:00,39.73,39.8,39.73,39.78,245000.0,28.9982,29.0493,28.9982,29.0347,245000.0
2012-12-20 13:50:00,39.78,39.79,39.76,39.77,48400.0,29.0347,29.042,29.0201,29.0274,48400.0
2012-12-20 13:55:00,39.77,39.78,39.76,39.77,33700.0,29.0274,29.0347,29.0201,29.0274,33700.0
2012-12-20 14:00:00,39.77,39.77,39.73,39.74,59200.0,29.0274,29.0274,28.9982,29.0055,59200.0
2012-12-20 14:05:00,39.74,39.74,39.71,39.72,73800.0,29.0055,29.0055,28.9836,28.9909,73800.0
2012-12-20 14:10:00,39.72,39.74,39.72,39.74,52900.0,28.9909,29.0055,28.9909,29.0055,52900.0
2012-12-20 14:15:00,39.75,39.79,39.75,39.76,64300.0,29.0128,29.042,29.0128,29.0201,64300.0
2012-12-20 14:20:00,39.76,39.77,39.74,39.75,27400.0,29.0201,29.0274,29.0055,29.0128,27400.0
2012-12-20 14:25:00,39.74,39.76,39.73,39.76,37500.0,29.0055,29.0201,28.9982,29.0201,37500.0
2012-12-20 14:30:00,39.76,39.78,39.75,39.76,108100.0,29.0201,29.0347,29.0128,29.0201,108100.0
2012-12-20 14:35:00,39.76,39.79,39.75,39.79,143400.0,29.0201,29.042,29.0128,29.042,143400.0
2012-12-20 14:40:00,39.79,39.79,39.76,39.77,95900.0,29.042,29.042,29.0201,29.0274,95900.0
2012-12-20 14:45:00,39.77,39.79,39.76,39.79,43100.0,29.0274,29.042,29.0201,29.042,43100.0
2012-12-20 14:50:00,39.79,39.79,39.77,39.79,40800.0,29.042,29.042,29.0274,29.042,40800.0
2012-12-20 14:55:00,39.79,39.79,39.77,39.78,68100.0,29.042,29.042,29.0274,29.0347,68100.0
2012-12-20 15:00:00,39.77,39.78,39.75,39.75,65600.0,29.0274,29.0347,29.0128,29.0128,65600.0
2012-12-20 15:05:00,39.75,39.76,39.73,39.73,51300.0,29.0128,29.0201,28.9982,28.9982,51300.0
2012-12-20 15:10:00,39.73,39.75,39.73,39.73,48800.0,28.9982,29.0128,28.9982,28.9982,48800.0
2012-12-20 15:15:00,39.73,39.74,39.71,39.71,51300.0,28.9982,29.0055,28.9836,28.9836,51300.0
2012-12-20 15:20:00,39.72,39.72,39.7,39.7,147700.0,28.9909,28.9909,28.9763,28.9763,147700.0
2012-12-20 15:25:00,39.69,39.72,39.69,39.71,45000.0,28.969,28.9909,28.969,28.9836,45000.0
2012-12-20 15:30:00,39.72,39.73,39.71,39.72,57200.0,28.9909,28.9982,28.9836,28.9909,57200.0
2012-12-20 15:35:00,39.72,39.76,39.71,39.76,87700.0,28.9909,29.0201,28.9836,29.0201,87700.0
2012-12-20 15:40:00,39.76,39.78,39.73,39.74,139000.0,29.0201,29.0347,28.9982,29.0055,139000.0
2012-12-20 15:45:00,39.73,39.75,39.72,39.75,219700.0,28.9982,29.0128,28.9909,29.0128,219700.0
2012-12-20 15:50:00,39.75,39.75,39.71,39.72,202900.0,29.0128,29.0128,28.9836,28.9909,202900.0
2012-12-20 15:55:00,39.72,39.77,39.71,39.75,719800.0,28.9909,29.0274,28.9836,29.0128,719800.0
2012-12-21 09:30:00,38.93,39.02,38.88,38.99,637200.0,28.4143,28.48,28.3778,28.4581,637200.0
2012-12-21 09:35:00,38.98,39.05,38.96,39.05,481800.0,28.4508,28.5019,28.4362,28.5019,481800.0
2012-12-21 09:40:00,39.04,39.09,39.03,39.08,269300.0,28.4946,28.5311,28.4873,28.5238,269300.0
2012-12-21 09:45:00,39.08,39.09,39.03,39.04,318600.0,28.5238,28.5311,28.4873,28.4946,318600.0
2012-12-21 09:50:00,39.03,39.08,39.03,39.05,89700.0,28.4873,28.5238,28.4873,28.5019,89700.0
2012-12-21 09:55:00,39.05,39.07,39.03,39.05,153300.0,28.5019,28.5165,28.4873,28.5019,153300.0
2012-12-21 10:00:00,39.05,39.06,39.01,39.03,350900.0,28.5019,28.5092,28.4727,28.4873,350900.0
2012-12-21 10:05:00,39.02,39.05,39.0,39.04,110800.0,28.48,28.5019,28.4654,28.4946,110800.0
2012-12-21 10:10:00,39.04,39.1,39.02,39.1,165400.0,28.4946,28.5384,28.48,28.5384,165400.0
2012-12-21 10:15:00,39.1,39.14,39.05,39.13,322700.0,28.5384,28.5676,28.5019,28.5603,322700.0
2012-12-21 10:20:00,39.13,39.15,39.12,39.13,90300.0,28.5603,28.5749,28.553,28.5603,90300.0
2012-12-21 10:25:00,39.13,39.15,39.1,39.13,99700.0,28.5603,28.5749,28.5384,28.5603,99700.0
2012-12-21 10:30:00,39.12,39.14,39.08,39.08,144300.0,28.553,28.5676,28.5238,28.5238,144300.0
2012-12-21 10:35:00,39.09,39.12,39.05,39.09,491300.0,28.5311,28.553,28.5019,28.5311,491300.0
2012-12-21 10:40:00,39.1,39.11,39.07,39.08,154300.0,28.5384,28.5457,28.5165,28.5238,154300.0
2012-12-21 10:45:00,39.08,39.12,39.07,39.1,192300.0,28.5238,28.553,28.5165,28.5384,192300.0
2012-12-21 10:50:00,39.1,39.12,39.06,39.08,145500.0,28.5384,28.553,28.5092,28.5238,145500.0
2012-12-21 10:55:00,39.08,39.09,39.05,39.05,135000.0,28.5238,28.5311,28.5019,28.5019,135000.0
2012-12-21 11:00:00,39.06,39.1,39.05,39.07,135000.0,28.5092,28.5384,28.5019,28.5165,135000.0
2012-12-21 11:05:00,39.06,39.07,39.02,39.03,167700.0,28.5092,28.5165,28.48,28.4873,167700.0
2012-12-21 11:10:00,39.02,39.07,39.01,39.07,292700.0,28.48,28.5165,28.4727,28.5165,292700.0
2012-12-21 11:15:00,39.07,39.08,39.03,39.03,226900.0,28.5165,28.5238,28.4873,28.4873,226900.0
2012-12-21 11:20:00,39.03,39.08,39.02,39.04,156100.0,28.4873,28.5238,28.48,28.4946,156100.0
2012-12-21 11:25:00,39.04,39.07,39.04,39.05,55400.0,28.4946,28.5165,28.4946,28.5019,55400.0
2012-12-21 11:30:00,39.04,39.05,38.97,38.97,141500.0,28.4946,28.5019,28.4435,28.4435,141500.0
2012-12-21 11:35:00,38.98,38.98,38.9,38.95,321800.0,28.4508,28.4508,28.3924,28.4289,321800.0
2012-12-21 11:40:00,38.95,38.97,38.93,38.93,112100.0,28.4289,28.4435,28.4143,28.4143,112100.0
2012-12-21 11:45:00,38.93,38.94,38.91,38.94,85000.0,28.4143,28.4216,28.3997,28.4216,85000.0
2012-12-21 11:50:00,38.93,38.98,38.93,38.96,159700.0,28.4143,28.4508,28.4143,28.4362,159700.0
2012-12-21 11:55:00,38.96,39.02,38.96,39.01,85800.0,28.4362,28.48,28.4362,28.4727,85800.0
2012-12-21 12:00:00,39.01,39.04,38.99,38.99,86000.0,28.4727,28.4946,28.4581,28.4581,86000.0
2012-12-21 12:05:00,38.99,39.0,38.96,38.96,49500.0,28.4581,28.4654,28.4362,28.4362,49500.0
2012-12-21 12:10:00,38.96,38.98,38.95,38.95,114300.0,28.4362,28.4508,28.4289,28.4289,114300.0
2012-12-21 12:15:00,38.95,38.97,38.94,38.96,93800.0,28.4289,28.4435,28.4216,28.4362,93800.0
2012-12-21 12:20:00,38.97,38.98,38.95,38.95,108300.0,28.4435,28.4508,28.4289,28.4289,108300.0
2012-12-21 12:25:00,38.95,38.99,38.95,38.97,104900.0,28.4289,28.4581,28.4289,28.4435,104900.0
2012-12-21 12:30:00,38.97,38.99,38.97,38.99,58800.0,28.4435,28.4581,28.4435,28.4581,58800.0
2012-12-21 12:35:00,38.98,39.02,38.94,38.97,122200.0,28.4508,28.48,28.4216,28.4435,122200.0
2012-12-21 12:40:00,38.97,38.99,38.96,38.96,44600.0,28.4435,28.4581,28.4362,28.4362,44600.0
2012-12-21 12:45:00,38.96,39.0,38.96,38.99,99600.0,28.4362,28.4654,28.4362,28.4581,99600.0
2012-12-21 12:50:00,38.99,39.01,38.97,38.98,50700.0,28.4581,28.4727,28.4435,28.4508,50700.0
2012-12-21 12:55:00,38.98,39.03,38.97,39.02,115100.0,28.4508,28.4873,28.4435,28.48,115100.0
2012-12-21 13:00:00,39.02,39.05,39.01,39.02,94600.0,28.48,28.5019,28.4727,28.48,94600.0
2012-12-21 13:05:00,39.02,39.04,39.01,39.01,83300.0,28.48,28.4946,28.4727,28.4727,83300.0
2012-12-21 13:10:00,39.01,39.03,39.0,39.01,80000.0,28.4727,28.4873,28.4654,28.4727,80000.0
2012-12-21 13:15:00,39.01,39.04,39.0,39.04,114800.0,28.4727,28.4946,28.4654,28.4946,114800.0
2012-12-21 13:20:00,39.03,39.06,39.03,39.03,96500.0,28.4873,28.5092,28.4873,28.4873,96500.0
2012-12-21 13:25:00,39.03,39.07,39.03,39.07,58600.0,28.4873,28.5165,28.4873,28.5165,58600.0
2012-12-21 13:30:00,39.06,39.07,39.04,39.05,79800.0,28.5092,28.5165,28.4946,28.5019,79800.0
2012-12-21 13:35:00,39.05,39.1,39.05,39.09,118100.0,28.5019,28.5384,28.5019,28.5311,118100.0
2012-12-21 13:40:00,39.09,39.14,39.09,39.12,117300.0,28.5311,28.5676,28.5311,28.553,117300.0
2012-12-21 13:45:00,39.11,39.12,39.1,39.1,22800.0,28.5457,28.553,28.5384,28.5384,22800.0
2012-12-21 13:50:00,39.11,39.11,39.1,39.1,28800.0,28.5457,28.5457,28.5384,28.5384,28800.0
2012-12-21 13:55:00,39.11,39.11,39.09,39.1,88400.0,28.5457,28.5457,28.5311,28.5384,88400.0
2012-12-21 14:00:00,39.1,39.12,39.09,39.11,242700.0,28.5384,28.553,28.5311,28.5457,242700.0
2012-12-21 14:05:00,39.1,39.11,39.07,39.08,77200.0,28.5384,28.5457,28.5165,28.5238,77200.0
2012-12-21 14:10:00,39.08,39.1,39.08,39.1,103600.0,28.5238,28.5384,28.5238,28.5384,103600.0
2012-12-21 14:15:00,39.1,39.1,39.09,39.09,77100.0,28.5384,28.5384,28.5311,28.5311,77100.0
2012-12-21 14:20:00,39.09,39.1,39.07,39.08,48700.0,28.5311,28.5384,28.5165,28.5238,48700.0
2012-12-21 14:25:00,39.08,39.1,39.07,39.09,79600.0,28.5238,28.5384,28.5165,28.5311,79600.0
2012-12-21 14:30:00,39.09,39.11,39.08,39.1,67200.0,28.5311,28.5457,28.5238,28.5384,67200.0
2012-12-21 14:35:00,39.1,39.11,39.07,39.07,30400.0,28.5384,28.5457,28.5165,28.5165,30400.0
2012-12-21 14:40:00,39.08,39.08,39.05,39.08,58100.0,28.5238,28.5238,28.5019,28.5238,58100.0
2012-12-21 14:45:00,39.08,39.09,39.05,39.08,66100.0,28.5238,28.5311,28.5019,28.5238,66100.0
2012-12-21 14:50:00,39.09,39.1,39.08,39.09,59400.0,28.5311,28.5384,28.5238,28.5311,59400.0
2012-12-21 14:55:00,39.09,39.1,39.09,39.09,22600.0,28.5311,28.5384,28.5311,28.5311,22600.0
2012-12-21 15:00:00,39.1,39.11,39.09,39.11,73100.0,28.5384,28.5457,28.5311,28.5457,73100.0
2012-12-21 15:05:00,39.11,39.11,39.09,39.1,113900.0,28.5457,28.5457,28.5311,28.5384,113900.0
2012-12-21 15:10:00,39.09,39.11,39.08,39.1,150800.0,28.5311,28.5457,28.5238,28.5384,150800.0
2012-12-21 15:15:00,39.1,39.11,39.08,39.11,104700.0,28.5384,28.5457,28.5238,28.5457,104700.0
2012-12-21 15:20:00,39.1,39.11,39.06,39.07,137000.0,28.5384,28.5457,28.5092,28.5165,137000.0
2012-12-21 15:25:00,39.08,39.1,39.06,39.1,101100.0,28.5238,28.5384,28.5092,28.5384,101100.0
2012-12-21 15:30:00,39.1,39.13,39.1,39.11,114400.0,28.5384,28.5603,28.5384,28.5457,114400.0
2012-12-21 15:35:00,39.11,39.14,39.11,39.13,112000.0,28.5457,28.5676,28.5457,28.5603,112000.0
2012-12-21 15:40:00,39.13,39.13,39.1,39.12,158200.0,28.5603,28.5603,28.5384,28.553,158200.0
2012-12-21 15:45:00,39.12,39.12,39.09,39.1,287600.0,28.553,28.553,28.5311,28.5384,287600.0
2012-12-21 15:50:00,39.09,39.11,39.09,39.11,238900.0,28.5311,28.5457,28.5311,28.5457,238900.0
2012-12-21 15:55:00,39.11,39.22,39.1,39.22,1296300.0,28.5457,28.6259,28.5384,28.6259,1296300.0
2012-12-24 09:30:00,39.17,39.23,39.17,39.21,242600.0,28.5894,28.6332,28.5894,28.6186,242600.0
2012-12-24 09:35:00,39.22,39.23,39.19,39.21,234400.0,28.6259,28.6332,28.604,28.6186,234400.0
2012-12-24 09:40:00,39.21,39.22,39.2,39.21,269100.0,28.6186,28.6259,28.6113,28.6186,269100.0
2012-12-24 09:45:00,39.22,39.22,39.18,39.2,146700.0,28.6259,28.6259,28.5967,28.6113,146700.0
2012-12-24 09:50:00,39.2,39.21,39.15,39.15,158700.0,28.6113,28.6186,28.5749,28.5749,158700.0
2012-12-24 09:55:00,39.14,39.15,39.11,39.14,94200.0,28.5676,28.5749,28.5457,28.5676,94200.0
2012-12-24 10:00:00,39.13,39.13,39.11,39.11,40300.0,28.5603,28.5603,28.5457,28.5457,40300.0
2012-12-24 10:05:00,39.11,39.14,39.11,39.11,36800.0,28.5457,28.5676,28.5457,28.5457,36800.0
2012-12-24 10:10:00,39.11,39.15,39.1,39.12,113300.0,28.5457,28.5749,28.5384,28.553,113300.0
2012-12-24 10:15:00,39.12,39.13,39.1,39.12,169900.0,28.553,28.5603,28.5384,28.553,169900.0
2012-12-24 10:20:00,39.13,39.13,39.09,39.09,26500.0,28.5603,28.5603,28.5311,28.5311,26500.0
2012-12-24 10:25:00,39.09,39.1,39.09,39.09,18000.0,28.5311,28.5384,28.5311,28.5311,18000.0
2012-12-24 10:30:00,39.09,39.12,39.09,39.1,68500.0,28.5311,28.553,28.5311,28.5384,68500.0
2012-12-24 10:35:00,39.1,39.1,39.07,39.1,44800.0,28.5384,28.5384,28.5165,28.5384,44800.0
2012-12-24 10:40:00,39.09,39.1,39.08,39.08,9000.0,28.5311,28.5384,28.5238,28.5238,9000.0
2012-12-24 10:45:00,39.08,39.08,39.06,39.06,68000.0,28.5238,28.5238,28.5092,28.5092,68000.0
2012-12-24 10:50:00,39.07,39.09,39.06,39.09,29900.0,28.5165,28.5311,28.5092,28.5311,29900.0
2012-12-24 10:55:00,39.09,39.09,39.06,39.06,23300.0,28.5311,28.5311,28.5092,28.5092,23300.0
2012-12-24 11:00:00,39.06,39.08,39.05,39.07,23800.0,28.5092,28.5238,28.5019,28.5165,23800.0
2012-12-24 11:05:00,39.06,39.07,39.01,39.02,142400.0,28.5092,28.5165,28.4727,28.48,142400.0
2012-12-24 11:10:00,39.03,39.05,39.02,39.03,31800.0,28.4873,28.5019,28.48,28.4873,31800.0
2012-12-24 11:15:00,39.03,39.04,39.03,39.04,39700.0,28.4873,28.4946,28.4873,28.4946,39700.0
2012-12-24 11:20:00,39.03,39.05,39.03,39.05,40300.0,28.4873,28.5019,28.4873,28.5019,40300.0
2012-12-24 11:25:00,39.05,39.07,39.03,39.07,490500.0,28.5019,28.5165,28.4873,28.5165,490500.0
2012-12-24 11:30:00,39.07,39.19,39.07,39.18,481800.0,28.5165,28.604,28.5165,28.5967,481800.0
2012-12-24 11:35:00,39.18,39.19,39.15,39.18,149200.0,28.5967,28.604,28.5749,28.5967,149200.0
2012-12-24 11:40:00,39.17,39.18,39.16,39.17,71600.0,28.5894,28.5967,28.5821,28.5894,71600.0
2012-12-24 11:45:00,39.17,39.19,39.16,39.18,159300.0,28.5894,28.604,28.5821,28.5967,159300.0
2012-12-24 11:50:00,39.18,39.19,39.16,39.19,116900.0,28.5967,28.604,28.5821,28.604,116900.0
2012-12-24 11:55:00,39.19,39.2,39.18,39.18,62400.0,28.604,28.6113,28.5967,28.5967,62400.0
2012-12-24 12:00:00,39.18,39.2,39.17,39.17,122500.0,28.5967,28.6113,28.5894,28.5894,122500.0
2012-12-24 12:05:00,39.18,39.19,39.16,39.16,34800.0,28.5967,28.604,28.5821,28.5821,34800.0
2012-12-24 12:10:00,39.16,39.16,39.14,39.16,52600.0,28.5821,28.5821,28.5676,28.5821,52600.0
2012-12-24 12:15:00,39.16,39.19,39.16,39.16,117200.0,28.5821,28.604,28.5821,28.5821,117200.0
2012-12-24 12:20:00,39.16,39.17,39.15,39.16,21600.0,28.5821,28.5894,28.5749,28.5821,21600.0
2012-12-24 12:25:00,39.16,39.18,39.15,39.17,72700.0,28.5821,28.5967,28.5749,28.5894,72700.0
2012-12-24 12:30:00,39.17,39.19,39.17,39.17,61100.0,28.5894,28.604,28.5894,28.5894,61100.0
2012-12-24 12:35:00,39.17,39.19,39.17,39.18,39900.0,28.5894,28.604,28.5894,28.5967,39900.0
2012-12-24 12:40:00,39.18,39.19,39.15,39.15,53300.0,28.5967,28.604,28.5749,28.5749,53300.0
2012-12-24 12:45:00,39.16,39.16,39.11,39.11,60300.0,28.5821,28.5821,28.5457,28.5457,60300.0
2012-12-24 12:50:00,39.12,39.12,39.1,39.1,82000.0,28.553,28.553,28.5384,28.5384,82000.0
2012-12-24 12:55:00,39.1,39.15,39.1,39.15,277000.0,28.5384,28.5749,28.5384,28.5749,277000.0
2012-12-26 09:30:00,39.53,39.53,39.41,39.48,295900.0,28.8522,28.8522,28.7646,28.8157,295900.0
2012-12-26 09:35:00,39.48,39.5,39.44,39.47,117300.0,28.8157,28.8303,28.7865,28.8084,117300.0
2012-12-26 09:40:00,39.47,39.5,39.46,39.48,72400.0,28.8084,28.8303,28.8011,28.8157,72400.0
2012-12-26 09:45:00,39.47,39.5,39.46,39.49,83100.0,28.8084,28.8303,28.8011,28.823,83100.0
2012-12-26 09:50:00,39.49,39.52,39.46,39.51,217600.0,28.823,28.8449,28.8011,28.8376,217600.0
2012-12-26 09:55:00,39.5,39.59,39.5,39.55,177000.0,28.8303,28.896,28.8303,28.8668,177000.0
2012-12-26 10:00:00,39.55,39.58,39.55,39.58,132000.0,28.8668,28.8887,28.8668,28.8887,132000.0
2012-12-26 10:05:00,39.58,39.61,39.58,39.61,614300.0,28.8887,28.9106,28.8887,28.9106,614300.0
2012-12-26 10:10:00,39.6,39.61,39.59,39.59,82500.0,28.9033,28.9106,28.896,28.896,82500.0
2012-12-26 10:15:00,39.59,39.61,39.58,39.61,285700.0,28.896,28.9106,28.8887,28.9106,285700.0
2012-12-26 10:20:00,39.61,39.64,39.6,39.63,195600.0,28.9106,28.9325,28.9033,28.9252,195600.0
2012-12-26 10:25:00,39.62,39.66,39.62,39.65,175500.0,28.9179,28.9471,28.9179,28.9398,175500.0
2012-12-26 10:30:00,39.66,39.66,39.63,39.66,141000.0,28.9471,28.9471,28.9252,28.9471,141000.0
2012-12-26 10:35:00,39.66,39.67,39.64,39.64,222200.0,28.9471,28.9544,28.9325,28.9325,222200.0
2012-12-26 10:40:00,39.64,39.68,39.63,39.64,270000.0,28.9325,28.9617,28.9252,28.9325,270000.0
2012-12-26 10:45:00,39.64,39.64,39.61,39.62,70300.0,28.9325,28.9325,28.9106,28.9179,70300.0
2012-12-26 10:50:00,39.62,39.63,39.61,39.62,56000.0,28.9179,28.9252,28.9106,28.9179,56000.0
2012-12-26 10:55:00,39.63,39.64,39.59,39.59,159700.0,28.9252,28.9325,28.896,28.896,159700.0
2012-12-26 11:00:00,39.59,39.61,39.55,39.57,170400.0,28.896,28.9106,28.8668,28.8814,170400.0
2012-12-26 11:05:00,39.57,39.58,39.51,39.56,208900.0,28.8814,28.8887,28.8376,28.8741,208900.0
2012-12-26 11:10:00,39.56,39.61,39.54,39.6,252300.0,28.8741,28.9106,28.8595,28.9033,252300.0
2012-12-26 11:15:00,39.6,39.61,39.59,39.6,54800.0,28.9033,28.9106,28.896,28.9033,54800.0
2012-12-26 11:20:00,39.59,39.59,39.57,39.59,208900.0,28.896,28.896,28.8814,28.896,208900.0
2012-12-26 11:25:00,39.59,39.6,39.52,39.53,70000.0,28.896,28.9033,28.8449,28.8522,70000.0
2012-12-26 11:30:00,39.54,39.56,39.5,39.54,81300.0,28.8595,28.8741,28.8303,28.8595,81300.0
2012-12-26 11:35:00,39.55,39.55,39.52,39.53,103600.0,28.8668,28.8668,28.8449,28.8522,103600.0
2012-12-26 11:40:00,39.53,39.57,39.53,39.56,100000.0,28.8522,28.8814,28.8522,28.8741,100000.0
2012-12-26 11:45:00,39.57,39.57,39.55,39.56,54500.0,28.8814,28.8814,28.8668,28.8741,54500.0
2012-12-26 11:50:00,39.56,39.59,39.55,39.58,105900.0,28.8741,28.896,28.8668,28.8887,105900.0
2012-12-26 11:55:00,39.59,39.59,39.57,39.58,45800.0,28.896,28.896,28.8814,28.8887,45800.0
2012-12-26 12:00:00,39.58,39.61,39.57,39.57,58600.0,28.8887,28.9106,28.8814,28.8814,58600.0
2012-12-26 12:05:00,39.57,39.58,39.55,39.55,21400.0,28.8814,28.8887,28.8668,28.8668,21400.0
2012-12-26 12:10:00,39.55,39.59,39.55,39.58,43600.0,28.8668,28.896,28.8668,28.8887,43600.0
2012-12-26 12:15:00,39.58,39.58,39.55,39.56,57100.0,28.8887,28.8887,28.8668,28.8741,57100.0
2012-12-26 12:20:00,39.56,39.58,39.55,39.57,45500.0,28.8741,28.8887,28.8668,28.8814,45500.0
2012-12-26 12:25:00,39.56,39.58,39.56,39.57,31800.0,28.8741,28.8887,28.8741,28.8814,31800.0
2012-12-26 12:30:00,39.56,39.58,39.55,39.58,97700.0,28.8741,28.8887,28.8668,28.8887,97700.0
2012-12-26 12:35:00,39.57,39.58,39.54,39.56,31500.0,28.8814,28.8887,28.8595,28.8741,31500.0
2012-12-26 12:40:00,39.55,39.58,39.55,39.56,30400.0,28.8668,28.8887,28.8668,28.8741,30400.0
2012-12-26 12:45:00,39.55,39.58,39.55,39.57,13700.0,28.8668,28.8887,28.8668,28.8814,13700.0
2012-12-26 12:50:00,39.58,39.61,39.58,39.61,59300.0,28.8887,28.9106,28.8887,28.9106,59300.0
2012-12-26 12:55:00,39.61,39.63,39.6,39.63,36700.0,28.9106,28.9252,28.9033,28.9252,36700.0
2012-12-26 13:00:00,39.63,39.63,39.61,39.62,45400.0,28.9252,28.9252,28.9106,28.9179,45400.0
2012-12-26 13:05:00,39.62,39.62,39.6,39.61,19200.0,28.9179,28.9179,28.9033,28.9106,19200.0
2012-12-26 13:10:00,39.61,39.62,39.61,39.62,24600.0,28.9106,28.9179,28.9106,28.9179,24600.0
2012-12-26 13:15:00,39.62,39.64,39.61,39.64,37700.0,28.9179,28.9325,28.9106,28.9325,37700.0
2012-12-26 13:20:00,39.64,39.64,39.63,39.64,10500.0,28.9325,28.9325,28.9252,28.9325,10500.0
2012-12-26 13:25:00,39.64,39.66,39.63,39.65,50300.0,28.9325,28.9471,28.9252,28.9398,50300.0
2012-12-26 13:30:00,39.65,39.68,39.65,39.65,135600.0,28.9398,28.9617,28.9398,28.9398,135600.0
2012-12-26 13:35:00,39.66,39.67,39.65,39.65,55200.0,28.9471,28.9544,28.9398,28.9398,55200.0
2012-12-26 13:40:00,39.66,39.66,39.65,39.65,56500.0,28.9471,28.9471,28.9398,28.9398,56500.0
2012-12-26 13:45:00,39.66,39.67,39.65,39.66,37000.0,28.9471,28.9544,28.9398,28.9471,37000.0
2012-12-26 13:50:00,39.66,39.66,39.65,39.66,18600.0,28.9471,28.9471,28.9398,28.9471,18600.0
2012-12-26 13:55:00,39.66,39.66,39.65,39.65,26600.0,28.9471,28.9471,28.9398,28.9398,26600.0
2012-12-26 14:00:00,39.65,39.7,39.65,39.7,58900.0,28.9398,28.9763,28.9398,28.9763,58900.0
2012-12-26 14:05:00,39.7,39.7,39.68,39.68,37600.0,28.9763,28.9763,28.9617,28.9617,37600.0
2012-12-26 14:10:00,39.68,39.69,39.67,39.68,25900.0,28.9617,28.969,28.9544,28.9617,25900.0
2012-12-26 14:15:00,39.67,39.69,39.67,39.69,46400.0,28.9544,28.969,28.9544,28.969,46400.0
2012-12-26 14:20:00,39.69,39.69,39.66,39.66,40800.0,28.969,28.969,28.9471,28.9471,40800.0
2012-12-26 14:25:00,39.66,39.66,39.65,39.66,74500.0,28.9471,28.9471,28.9398,28.9471,74500.0
2012-12-26 14:30:00,39.66,39.66,39.64,39.65,90700.0,28.9471,28.9471,28.9325,28.9398,90700.0
2012-12-26 14:35:00,39.65,39.66,39.64,39.64,55300.0,28.9398,28.9471,28.9325,28.9325,55300.0
2012-12-26 14:40:00,39.65,39.65,39.61,39.61,49000.0,28.9398,28.9398,28.9106,28.9106,49000.0
2012-12-26 14:45:00,39.62,39.64,39.61,39.64,99600.0,28.9179,28.9325,28.9106,28.9325,99600.0
2012-12-26 14:50:00,39.64,39.69,39.63,39.68,64700.0,28.9325,28.969,28.9252,28.9617,64700.0
2012-12-26 14:55:00,39.69,39.71,39.69,39.71,51500.0,28.969,28.9836,28.969,28.9836,51500.0
2012-12-26 15:00:00,39.71,39.71,39.67,39.68,50900.0,28.9836,28.9836,28.9544,28.9617,50900.0
2012-12-26 15:05:00,39.67,39.68,39.64,39.64,123300.0,28.9544,28.9617,28.9325,28.9325,123300.0
2012-12-26 15:10:00,39.64,39.66,39.63,39.64,64300.0,28.9325,28.9471,28.9252,28.9325,64300.0
2012-12-26 15:15:00,39.62,39.64,39.62,39.62,45200.0,28.9179,28.9325,28.9179,28.9179,45200.0
2012-12-26 15:20:00,39.62,39.63,39.58,39.59,140400.0,28.9179,28.9252,28.8887,28.896,140400.0
2012-12-26 15:25:00,39.59,39.61,39.58,39.6,137000.0,28.896,28.9106,28.8887,28.9033,137000.0
2012-12-26 15:30:00,39.61,39.61,39.6,39.61,31300.0,28.9106,28.9106,28.9033,28.9106,31300.0
2012-12-26 15:35:00,39.61,39.61,39.54,39.56,331900.0,28.9106,28.9106,28.8595,28.8741,331900.0
2012-12-26 15:40:00,39.54,39.55,39.51,39.52,81700.0,28.8595,28.8668,28.8376,28.8449,81700.0
2012-12-26 15:45:00,39.52,39.53,39.51,39.53,174600.0,28.8449,28.8522,28.8376,28.8522,174600.0
2012-12-26 15:50:00,39.52,39.53,39.5,39.51,354500.0,28.8449,28.8522,28.8303,28.8376,354500.0
2012-12-26 15:55:00,39.51,39.52,39.46,39.48,930600.0,28.8376,28.8449,28.8011,28.8157,930600.0
2012-12-27 09:30:00,39.54,39.57,39.5,39.53,296600.0,28.8595,28.8814,28.8303,28.8522,296600.0
2012-12-27 09:35:00,39.54,39.63,39.52,39.61,234700.0,28.8595,28.9252,28.8449,28.9106,234700.0
2012-12-27 09:40:00,39.61,39.66,39.61,39.63,119600.0,28.9106,28.9471,28.9106,28.9252,119600.0
2012-12-27 09:45:00,39.63,39.64,39.59,39.64,136100.0,28.9252,28.9325,28.896,28.9325,136100.0
2012-12-27 09:50:00,39.64,39.64,39.57,39.58,67200.0,28.9325,28.9325,28.8814,28.8887,67200.0
2012-12-27 09:55:00,39.57,39.6,39.57,39.6,93700.0,28.8814,28.9033,28.8814,28.9033,93700.0
2012-12-27 10:00:00,39.59,39.6,39.55,39.59,232300.0,28.896,28.9033,28.8668,28.896,232300.0
2012-12-27 10:05:00,39.59,39.62,39.55,39.56,199500.0,28.896,28.9179,28.8668,28.8741,199500.0
2012-12-27 10:10:00,39.57,39.59,39.55,39.56,93000.0,28.8814,28.896,28.8668,28.8741,93000.0
2012-12-27 10:15:00,39.56,39.56,39.43,39.43,277100.0,28.8741,28.8741,28.7792,28.7792,277100.0
2012-12-27 10:20:00,39.44,39.45,39.32,39.39,469300.0,28.7865,28.7938,28.6989,28.75,469300.0
2012-12-27 10:25:00,39.39,39.4,39.35,39.39,192300.0,28.75,28.7573,28.7208,28.75,192300.0
2012-12-27 10:30:00,39.39,39.42,39.36,39.41,191700.0,28.75,28.7719,28.7281,28.7646,191700.0
2012-12-27 10:35:00,39.4,39.42,39.39,39.41,117200.0,28.7573,28.7719,28.75,28.7646,117200.0
2012-12-27 10:40:00,39.42,39.44,39.41,39.41,159800.0,28.7719,28.7865,28.7646,28.7646,159800.0
2012-12-27 10:45:00,39.42,39.47,39.42,39.47,115200.0,28.7719,28.8084,28.7719,28.8084,115200.0
2012-12-27 10:50:00,39.47,39.48,39.43,39.43,86200.0,28.8084,28.8157,28.7792,28.7792,86200.0
2012-12-27 10:55:00,39.44,39.44,39.4,39.4,166200.0,28.7865,28.7865,28.7573,28.7573,166200.0
2012-12-27 11:00:00,39.4,39.43,39.4,39.41,115100.0,28.7573,28.7792,28.7573,28.7646,115100.0
2012-12-27 11:05:00,39.42,39.42,39.35,39.37,248800.0,28.7719,28.7719,28.7208,28.7354,248800.0
2012-12-27 11:10:00,39.38,39.38,39.34,39.37,212300.0,28.7427,28.7427,28.7135,28.7354,212300.0
2012-12-27 11:15:00,39.36,39.39,39.36,39.38,107000.0,28.7281,28.75,28.7281,28.7427,107000.0
2012-12-27 11:20:00,39.38,39.41,39.38,39.4,61000.0,28.7427,28.7646,28.7427,28.7573,61000.0
2012-12-27 11:25:00,39.4,39.43,39.38,39.39,82600.0,28.7573,28.7792,28.7427,28.75,82600.0
2012-12-27 11:30:00,39.38,39.42,39.38,39.4,71400.0,28.7427,28.7719,28.7427,28.7573,71400.0
2012-12-27 11:35:00,39.39,39.44,39.39,39.42,227800.0,28.75,28.7865,28.75,28.7719,227800.0
2012-12-27 11:40:00,39.41,39.45,39.41,39.42,60600.0,28.7646,28.7938,28.7646,28.7719,60600.0
2012-12-27 11:45:00,39.41,39.44,39.39,39.4,42000.0,28.7646,28.7865,28.75,28.7573,42000.0
2012-12-27 11:50:00,39.4,39.4,39.38,39.38,15900.0,28.7573,28.7573,28.7427,28.7427,15900.0
2012-12-27 11:55:00,39.39,39.39,39.35,39.37,44100.0,28.75,28.75,28.7208,28.7354,44100.0
2012-12-27 12:00:00,39.36,39.37,39.32,39.33,71000.0,28.7281,28.7354,28.6989,28.7062,71000.0
2012-12-27 12:05:00,39.32,39.33,39.3,39.32,66300.0,28.6989,28.7062,28.6843,28.6989,66300.0
2012-12-27 12:10:00,39.32,39.35,39.31,39.34,71400.0,28.6989,28.7208,28.6916,28.7135,71400.0
2012-12-27 12:15:00,39.34,39.35,39.33,39.35,72500.0,28.7135,28.7208,28.7062,28.7208,72500.0
2012-12-27 12:20:00,39.35,39.35,39.33,39.33,80600.0,28.7208,28.7208,28.7062,28.7062,80600.0
2012-12-27 12:25:00,39.33,39.35,39.32,39.33,46600.0,28.7062,28.7208,28.6989,28.7062,46600.0
2012-12-27 12:30:00,39.32,39.32,39.27,39.29,90500.0,28.6989,28.6989,28.6624,28.677,90500.0
2012-12-27 12:35:00,39.29,39.29,39.24,39.27,82700.0,28.677,28.677,28.6405,28.6624,82700.0
2012-12-27 12:40:00,39.28,39.28,39.25,39.26,41600.0,28.6697,28.6697,28.6478,28.6551,41600.0
2012-12-27 12:45:00,39.27,39.29,39.23,39.28,76000.0,28.6624,28.677,28.6332,28.6697,76000.0
2012-12-27 12:50:00,39.27,39.28,39.25,39.27,21400.0,28.6624,28.6697,28.6478,28.6624,21400.0
2012-12-27 12:55:00,39.28,39.32,39.27,39.32,65000.0,28.6697,28.6989,28.6624,28.6989,65000.0
2012-12-27 13:00:00,39.32,39.34,39.31,39.34,40100.0,28.6989,28.7135,28.6916,28.7135,40100.0
2012-12-27 13:05:00,39.34,39.34,39.3,39.34,77100.0,28.7135,28.7135,28.6843,28.7135,77100.0
2012-12-27 13:10:00,39.34,39.35,39.33,39.35,30200.0,28.7135,28.7208,28.7062,28.7208,30200.0
2012-12-27 13:15:00,39.34,39.35,39.34,39.34,108900.0,28.7135,28.7208,28.7135,28.7135,108900.0
2012-12-27 13:20:00,39.35,39.35,39.3,39.32,73000.0,28.7208,28.7208,28.6843,28.6989,73000.0
2012-12-27 13:25:00,39.32,39.32,39.3,39.31,16900.0,28.6989,28.6989,28.6843,28.6916,16900.0
2012-12-27 13:30:00,39.31,39.33,39.31,39.33,33900.0,28.6916,28.7062,28.6916,28.7062,33900.0
2012-12-27 13:35:00,39.32,39.34,39.31,39.34,28900.0,28.6989,28.7135,28.6916,28.7135,28900.0
2012-12-27 13:40:00,39.34,39.35,39.32,39.33,73200.0,28.7135,28.7208,28.6989,28.7062,73200.0
2012-12-27 13:45:00,39.33,39.34,39.3,39.32,21800.0,28.7062,28.7135,28.6843,28.6989,21800.0
2012-12-27 13:50:00,39.31,39.34,39.3,39.33,35800.0,28.6916,28.7135,28.6843,28.7062,35800.0
2012-12-27 13:55:00,39.33,39.33,39.3,39.3,196700.0,28.7062,28.7062,28.6843,28.6843,196700.0
2012-12-27 14:00:00,39.3,39.31,39.27,39.27,32500.0,28.6843,28.6916,28.6624,28.6624,32500.0
2012-12-27 14:05:00,39.27,39.29,39.26,39.26,97200.0,28.6624,28.677,28.6551,28.6551,97200.0
2012-12-27 14:10:00,39.26,39.28,39.26,39.27,12900.0,28.6551,28.6697,28.6551,28.6624,12900.0
2012-12-27 14:15:00,39.27,39.3,39.27,39.3,110200.0,28.6624,28.6843,28.6624,28.6843,110200.0
2012-12-27 14:20:00,39.3,39.3,39.28,39.29,11500.0,28.6843,28.6843,28.6697,28.677,11500.0
2012-12-27 14:25:00,39.28,39.29,39.27,39.27,15400.0,28.6697,28.677,28.6624,28.6624,15400.0
2012-12-27 14:30:00,39.27,39.28,39.25,39.25,24000.0,28.6624,28.6697,28.6478,28.6478,24000.0
2012-12-27 14:35:00,39.26,39.28,39.25,39.27,48300.0,28.6551,28.6697,28.6478,28.6624,48300.0
2012-12-27 14:40:00,39.27,39.33,39.26,39.33,40600.0,28.6624,28.7062,28.6551,28.7062,40600.0
2012-12-27 14:45:00,39.33,39.44,39.33,39.39,593100.0,28.7062,28.7865,28.7062,28.75,593100.0
2012-12-27 14:50:00,39.38,39.42,39.33,39.35,118000.0,28.7427,28.7719,28.7062,28.7208,118000.0
2012-12-27 14:55:00,39.35,39.41,39.34,39.41,117700.0,28.7208,28.7646,28.7135,28.7646,117700.0
2012-12-27 15:00:00,39.41,39.43,39.38,39.4,86300.0,28.7646,28.7792,28.7427,28.7573,86300.0
2012-12-27 15:05:00,39.41,39.47,39.41,39.47,124300.0,28.7646,28.8084,28.7646,28.8084,124300.0
2012-12-27 15:10:00,39.46,39.47,39.42,39.43,23600.0,28.8011,28.8084,28.7719,28.7792,23600.0
2012-12-27 15:15:00,39.42,39.45,39.41,39.45,41500.0,28.7719,28.7938,28.7646,28.7938,41500.0
2012-12-27 15:20:00,39.45,39.52,39.44,39.5,191500.0,28.7938,28.8449,28.7865,28.8303,191500.0
2012-12-27 15:25:00,39.49,39.51,39.47,39.49,323200.0,28.823,28.8376,28.8084,28.823,323200.0
2012-12-27 15:30:00,39.5,39.55,39.5,39.55,129700.0,28.8303,28.8668,28.8303,28.8668,129700.0
2012-12-27 15:35:00,39.55,39.57,39.55,39.57,176800.0,28.8668,28.8814,28.8668,28.8814,176800.0
2012-12-27 15:40:00,39.57,39.62,39.57,39.61,177900.0,28.8814,28.9179,28.8814,28.9106,177900.0
2012-12-27 15:45:00,39.61,39.61,39.55,39.55,72600.0,28.9106,28.9106,28.8668,28.8668,72600.0
2012-12-27 15:50:00,39.55,39.57,39.53,39.55,178300.0,28.8668,28.8814,28.8522,28.8668,178300.0
2012-12-27 15:55:00,39.55,39.59,39.5,39.52,447100.0,28.8668,28.896,28.8303,28.8449,447100.0
2012-12-28 09:30:00,39.34,39.4,39.3,39.32,429800.0,28.7135,28.7573,28.6843,28.6989,429800.0
2012-12-28 09:35:00,39.32,39.33,39.3,39.31,282000.0,28.6989,28.7062,28.6843,28.6916,282000.0
2012-12-28 09:40:00,39.31,39.34,39.3,39.33,182700.0,28.6916,28.7135,28.6843,28.7062,182700.0
2012-12-28 09:45:00,39.33,39.34,39.29,39.3,218200.0,28.7062,28.7135,28.677,28.6843,218200.0
2012-12-28 09:50:00,39.3,39.34,39.3,39.31,61000.0,28.6843,28.7135,28.6843,28.6916,61000.0
2012-12-28 09:55:00,39.3,39.34,39.3,39.33,81800.0,28.6843,28.7135,28.6843,28.7062,81800.0
2012-12-28 10:00:00,39.33,39.36,39.3,39.36,60100.0,28.7062,28.7281,28.6843,28.7281,60100.0
2012-12-28 10:05:00,39.36,39.4,39.3,39.3,115000.0,28.7281,28.7573,28.6843,28.6843,115000.0
2012-12-28 10:10:00,39.3,39.33,39.27,39.32,237200.0,28.6843,28.7062,28.6624,28.6989,237200.0
2012-12-28 10:15:00,39.32,39.39,39.32,39.38,363500.0,28.6989,28.75,28.6989,28.7427,363500.0
2012-12-28 10:20:00,39.37,39.4,39.35,39.36,237400.0,28.7354,28.7573,28.7208,28.7281,237400.0
2012-12-28 10:25:00,39.36,39.39,39.35,39.38,117500.0,28.7281,28.75,28.7208,28.7427,117500.0
2012-12-28 10:30:00,39.38,39.44,39.38,39.41,256000.0,28.7427,28.7865,28.7427,28.7646,256000.0
2012-12-28 10:35:00,39.41,39.41,39.4,39.41,53300.0,28.7646,28.7646,28.7573,28.7646,53300.0
2012-12-28 10:40:00,39.4,39.52,39.4,39.51,878200.0,28.7573,28.8449,28.7573,28.8376,878200.0
2012-12-28 10:45:00,39.51,39.6,39.5,39.56,436100.0,28.8376,28.9033,28.8303,28.8741,436100.0
2012-12-28 10:50:00,39.57,39.59,39.54,39.58,354700.0,28.8814,28.896,28.8595,28.8887,354700.0
2012-12-28 10:55:00,39.58,39.59,39.53,39.54,417600.0,28.8887,28.896,28.8522,28.8595,417600.0
2012-12-28 11:00:00,39.53,39.59,39.53,39.57,109000.0,28.8522,28.896,28.8522,28.8814,109000.0
2012-12-28 11:05:00,39.56,39.58,39.52,39.54,99200.0,28.8741,28.8887,28.8449,28.8595,99200.0
2012-12-28 11:10:00,39.53,39.55,39.52,39.53,106800.0,28.8522,28.8668,28.8449,28.8522,106800.0
2012-12-28 11:15:00,39.53,39.57,39.53,39.57,112300.0,28.8522,28.8814,28.8522,28.8814,112300.0
2012-12-28 11:20:00,39.57,39.57,39.52,39.52,124500.0,28.8814,28.8814,28.8449,28.8449,124500.0
2012-12-28 11:25:00,39.52,39.54,39.52,39.53,102100.0,28.8449,28.8595,28.8449,28.8522,102100.0
2012-12-28 11:30:00,39.52,39.54,39.52,39.54,66700.0,28.8449,28.8595,28.8449,28.8595,66700.0
2012-12-28 11:35:00,39.53,39.55,39.52,39.53,127700.0,28.8522,28.8668,28.8449,28.8522,127700.0
2012-12-28 11:40:00,39.52,39.56,39.52,39.55,91700.0,28.8449,28.8741,28.8449,28.8668,91700.0
2012-12-28 11:45:00,39.54,39.56,39.54,39.55,22400.0,28.8595,28.8741,28.8595,28.8668,22400.0
2012-12-28 11:50:00,39.55,39.55,39.54,39.55,25600.0,28.8668,28.8668,28.8595,28.8668,25600.0
2012-12-28 11:55:00,39.55,39.57,39.54,39.55,61600.0,28.8668,28.8814,28.8595,28.8668,61600.0
2012-12-28 12:00:00,39.55,39.58,39.55,39.57,107400.0,28.8668,28.8887,28.8668,28.8814,107400.0
2012-12-28 12:05:00,39.57,39.58,39.56,39.56,45700.0,28.8814,28.8887,28.8741,28.8741,45700.0
2012-12-28 12:10:00,39.56,39.58,39.55,39.58,21300.0,28.8741,28.8887,28.8668,28.8887,21300.0
2012-12-28 12:15:00,39.58,39.6,39.56,39.59,67800.0,28.8887,28.9033,28.8741,28.896,67800.0
2012-12-28 12:20:00,39.59,39.6,39.58,39.58,26700.0,28.896,28.9033,28.8887,28.8887,26700.0
2012-12-28 12:25:00,39.58,39.61,39.58,39.61,36000.0,28.8887,28.9106,28.8887,28.9106,36000.0
2012-12-28 12:30:00,39.6,39.61,39.59,39.61,41000.0,28.9033,28.9106,28.896,28.9106,41000.0
2012-12-28 12:35:00,39.61,39.62,39.59,39.61,77600.0,28.9106,28.9179,28.896,28.9106,77600.0
2012-12-28 12:40:00,39.6,39.62,39.59,39.62,141500.0,28.9033,28.9179,28.896,28.9179,141500.0
2012-12-28 12:45:00,39.61,39.62,39.6,39.62,86600.0,28.9106,28.9179,28.9033,28.9179,86600.0
2012-12-28 12:50:00,39.62,39.64,39.61,39.62,148400.0,28.9179,28.9325,28.9106,28.9179,148400.0
2012-12-28 12:55:00,39.62,39.65,39.62,39.64,197500.0,28.9179,28.9398,28.9179,28.9325,197500.0
2012-12-28 13:00:00,39.65,39.66,39.64,39.64,267400.0,28.9398,28.9471,28.9325,28.9325,267400.0
2012-12-28 13:05:00,39.65,39.65,39.63,39.64,26900.0,28.9398,28.9398,28.9252,28.9325,26900.0
2012-12-28 13:10:00,39.65,39.66,39.65,39.65,19300.0,28.9398,28.9471,28.9398,28.9398,19300.0
2012-12-28 13:15:00,39.65,39.66,39.63,39.64,24400.0,28.9398,28.9471,28.9252,28.9325,24400.0
2012-12-28 13:20:00,39.64,39.65,39.63,39.64,43800.0,28.9325,28.9398,28.9252,28.9325,43800.0
2012-12-28 13:25:00,39.63,39.64,39.63,39.63,15100.0,28.9252,28.9325,28.9252,28.9252,15100.0
2012-12-28 13:30:00,39.63,39.64,39.62,39.64,37000.0,28.9252,28.9325,28.9179,28.9325,37000.0
2012-12-28 13:35:00,39.64,39.65,39.63,39.64,16300.0,28.9325,28.9398,28.9252,28.9325,16300.0
2012-12-28 13:40:00,39.64,39.68,39.64,39.68,103500.0,28.9325,28.9617,28.9325,28.9617,103500.0
2012-12-28 13:45:00,39.67,39.68,39.64,39.65,30000.0,28.9544,28.9617,28.9325,28.9398,30000.0
2012-12-28 13:50:00,39.64,39.65,39.63,39.63,36900.0,28.9325,28.9398,28.9252,28.9252,36900.0
2012-12-28 13:55:00,39.63,39.64,39.62,39.64,69100.0,28.9252,28.9325,28.9179,28.9325,69100.0
2012-12-28 14:00:00,39.64,39.64,39.62,39.62,26800.0,28.9325,28.9325,28.9179,28.9179,26800.0
2012-12-28 14:05:00,39.62,39.62,39.58,39.58,143200.0,28.9179,28.9179,28.8887,28.8887,143200.0
2012-12-28 14:10:00,39.59,39.59,39.56,39.56,41900.0,28.896,28.896,28.8741,28.8741,41900.0
2012-12-28 14:15:00,39.56,39.57,39.54,39.56,84200.0,28.8741,28.8814,28.8595,28.8741,84200.0
2012-12-28 14:20:00,39.56,39.56,39.55,39.56,28200.0,28.8741,28.8741,28.8668,28.8741,28200.0
2012-12-28 14:25:00,39.55,39.57,39.54,39.55,57900.0,28.8668,28.8814,28.8595,28.8668,57900.0
2012-12-28 14:30:00,39.55,39.58,39.55,39.58,289300.0,28.8668,28.8887,28.8668,28.8887,289300.0
2012-12-28 14:35:00,39.57,39.59,39.57,39.59,35600.0,28.8814,28.896,28.8814,28.896,35600.0
2012-12-28 14:40:00,39.59,39.61,39.58,39.61,38600.0,28.896,28.9106,28.8887,28.9106,38600.0
2012-12-28 14:45:00,39.61,39.62,39.6,39.62,90600.0,28.9106,28.9179,28.9033,28.9179,90600.0
2012-12-28 14:50:00,39.62,39.62,39.61,39.62,63900.0,28.9179,28.9179,28.9106,28.9179,63900.0
2012-12-28 14:55:00,39.62,39.63,39.61,39.63,45100.0,28.9179,28.9252,28.9106,28.9252,45100.0
2012-12-28 15:00:00,39.62,39.64,39.62,39.63,53900.0,28.9179,28.9325,28.9179,28.9252,53900.0
2012-12-28 15:05:00,39.63,39.64,39.63,39.64,22800.0,28.9252,28.9325,28.9252,28.9325,22800.0
2012-12-28 15:10:00,39.63,39.64,39.62,39.64,75100.0,28.9252,28.9325,28.9179,28.9325,75100.0
2012-12-28 15:15:00,39.63,39.66,39.63,39.66,148600.0,28.9252,28.9471,28.9252,28.9471,148600.0
2012-12-28 15:20:00,39.66,39.68,39.64,39.65,117400.0,28.9471,28.9617,28.9325,28.9398,117400.0
2012-12-28 15:25:00,39.65,39.67,39.64,39.65,163000.0,28.9398,28.9544,28.9325,28.9398,163000.0
2012-12-28 15:30:00,39.65,39.69,39.64,39.69,73200.0,28.9398,28.969,28.9325,28.969,73200.0
2012-12-28 15:35:00,39.69,39.7,39.55,39.55,436800.0,28.969,28.9763,28.8668,28.8668,436800.0
2012-12-28 15:40:00,39.55,39.62,39.55,39.6,161300.0,28.8668,28.9179,28.8668,28.9033,161300.0
2012-12-28 15:45:00,39.6,39.61,39.54,39.57,136700.0,28.9033,28.9106,28.8595,28.8814,136700.0
2012-12-28 15:50:00,39.56,39.6,39.51,39.6,306400.0,28.8741,28.9033,28.8376,28.9033,306400.0
2012-12-28 15:55:00,39.59,39.62,39.53,39.55,489900.0,28.896,28.9179,28.8522,28.8668,489900.0
2012-12-31 09:30:00,39.87,39.93,39.8,39.92,477700.0,29.1004,29.1442,29.0493,29.1369,477700.0
2012-12-31 09:35:00,39.91,39.99,39.9,39.99,181600.0,29.1296,29.188,29.1223,29.188,181600.0
2012-12-31 09:40:00,39.99,40.06,39.98,40.04,310600.0,29.188,29.239,29.1807,29.2244,310600.0
2012-12-31 09:45:00,40.03,40.04,39.96,39.99,251800.0,29.2171,29.2244,29.1661,29.188,251800.0
2012-12-31 09:50:00,39.98,40.03,39.97,40.02,172500.0,29.1807,29.2171,29.1734,29.2098,172500.0
2012-12-31 09:55:00,40.02,40.13,40.02,40.13,427100.0,29.2098,29.2901,29.2098,29.2901,427100.0
2012-12-31 10:00:00,40.13,40.13,40.07,40.09,135500.0,29.2901,29.2901,29.2463,29.2609,135500.0
2012-12-31 10:05:00,40.08,40.14,40.06,40.09,109800.0,29.2536,29.2974,29.239,29.2609,109800.0
2012-12-31 10:10:00,40.09,40.12,40.03,40.05,99900.0,29.2609,29.2828,29.2171,29.2317,99900.0
2012-12-31 10:15:00,40.05,40.14,40.05,40.07,223100.0,29.2317,29.2974,29.2317,29.2463,223100.0
2012-12-31 10:20:00,40.06,40.1,40.06,40.09,56500.0,29.239,29.2682,29.239,29.2609,56500.0
2012-12-31 10:25:00,40.1,40.19,40.08,40.13,185800.0,29.2682,29.3339,29.2536,29.2901,185800.0
2012-12-31 10:30:00,40.13,40.17,40.13,40.16,72900.0,29.2901,29.3193,29.2901,29.312,72900.0
2012-12-31 10:35:00,40.16,40.22,40.14,40.18,101400.0,29.312,29.3558,29.2974,29.3266,101400.0
2012-12-31 10:40:00,40.18,40.18,40.14,40.14,52100.0,29.3266,29.3266,29.2974,29.2974,52100.0
2012-12-31 10:45:00,40.15,40.15,40.11,40.11,71700.0,29.3047,29.3047,29.2755,29.2755,71700.0
2012-12-31 10:50:00,40.11,40.16,40.09,40.16,128400.0,29.2755,29.312,29.2609,29.312,128400.0
2012-12-31 10:55:00,40.15,40.16,40.1,40.11,200100.0,29.3047,29.312,29.2682,29.2755,200100.0
2012-12-31 11:00:00,40.1,40.22,40.09,40.22,225600.0,29.2682,29.3558,29.2609,29.3558,225600.0
2012-12-31 11:05:00,40.21,40.21,40.13,40.17,159300.0,29.3485,29.3485,29.2901,29.3193,159300.0
2012-12-31 11:10:00,40.17,40.21,40.17,40.19,65200.0,29.3193,29.3485,29.3193,29.3339,65200.0
2012-12-31 11:15:00,40.19,40.2,40.13,40.14,109800.0,29.3339,29.3412,29.2901,29.2974,109800.0
2012-12-31 11:20:00,40.15,40.15,40.07,40.09,314900.0,29.3047,29.3047,29.2463,29.2609,314900.0
2012-12-31 11:25:00,40.08,40.1,40.06,40.09,104900.0,29.2536,29.2682,29.239,29.2609,104900.0
2012-12-31 11:30:00,40.09,40.12,40.08,40.1,62600.0,29.2609,29.2828,29.2536,29.2682,62600.0
2012-12-31 11:35:00,40.09,40.12,40.08,40.11,80400.0,29.2609,29.2828,29.2536,29.2755,80400.0
2012-12-31 11:40:00,40.11,40.13,40.1,40.1,52400.0,29.2755,29.2901,29.2682,29.2682,52400.0
2012-12-31 11:45:00,40.11,40.12,40.09,40.1,40800.0,29.2755,29.2828,29.2609,29.2682,40800.0
2012-12-31 11:50:00,40.11,40.11,40.04,40.05,60400.0,29.2755,29.2755,29.2244,29.2317,60400.0
2012-12-31 11:55:00,40.05,40.1,40.05,40.1,89200.0,29.2317,29.2682,29.2317,29.2682,89200.0
2012-12-31 12:00:00,40.1,40.12,40.09,40.11,73200.0,29.2682,29.2828,29.2609,29.2755,73200.0
2012-12-31 12:05:00,40.12,40.13,40.09,40.12,57400.0,29.2828,29.2901,29.2609,29.2828,57400.0
2012-12-31 12:10:00,40.12,40.14,40.11,40.14,69700.0,29.2828,29.2974,29.2755,29.2974,69700.0
2012-12-31 12:15:00,40.14,40.15,40.13,40.13,16200.0,29.2974,29.3047,29.2901,29.2901,16200.0
2012-12-31 12:20:00,40.13,40.15,40.13,40.13,23400.0,29.2901,29.3047,29.2901,29.2901,23400.0
2012-12-31 12:25:00,40.14,40.14,40.13,40.14,22400.0,29.2974,29.2974,29.2901,29.2974,22400.0
2012-12-31 12:30:00,40.14,40.16,40.14,40.16,40000.0,29.2974,29.312,29.2974,29.312,40000.0
2012-12-31 12:35:00,40.16,40.18,40.15,40.17,40300.0,29.312,29.3266,29.3047,29.3193,40300.0
2012-12-31 12:40:00,40.17,40.26,40.16,40.22,171400.0,29.3193,29.385,29.312,29.3558,171400.0
2012-12-31 12:45:00,40.21,40.31,40.21,40.29,147600.0,29.3485,29.4215,29.3485,29.4069,147600.0
2012-12-31 12:50:00,40.3,40.32,40.23,40.23,208600.0,29.4142,29.4288,29.3631,29.3631,208600.0
2012-12-31 12:55:00,40.23,40.26,40.16,40.21,267600.0,29.3631,29.385,29.312,29.3485,267600.0
2012-12-31 13:00:00,40.22,40.23,40.2,40.21,108800.0,29.3558,29.3631,29.3412,29.3485,108800.0
2012-12-31 13:05:00,40.21,40.24,40.16,40.21,170900.0,29.3485,29.3704,29.312,29.3485,170900.0
2012-12-31 13:10:00,40.21,40.3,40.19,40.29,153200.0,29.3485,29.4142,29.3339,29.4069,153200.0
2012-12-31 13:15:00,40.29,40.31,40.25,40.25,66500.0,29.4069,29.4215,29.3777,29.3777,66500.0
2012-12-31 13:20:00,40.25,40.29,40.23,40.29,79200.0,29.3777,29.4069,29.3631,29.4069,79200.0
2012-12-31 13:25:00,40.28,40.28,40.24,40.24,99700.0,29.3996,29.3996,29.3704,29.3704,99700.0
2012-12-31 13:30:00,40.24,40.26,40.23,40.24,28300.0,29.3704,29.385,29.3631,29.3704,28300.0
2012-12-31 13:35:00,40.24,40.27,40.24,40.26,23500.0,29.3704,29.3923,29.3704,29.385,23500.0
2012-12-31 13:40:00,40.26,40.29,40.24,40.24,39500.0,29.385,29.4069,29.3704,29.3704,39500.0
2012-12-31 13:45:00,40.23,40.36,40.15,40.17,228300.0,29.3631,29.458,29.3047,29.3193,228300.0
2012-12-31 13:50:00,40.16,40.2,40.11,40.19,116000.0,29.312,29.3412,29.2755,29.3339,116000.0
2012-12-31 13:55:00,40.19,40.25,40.17,40.2,78100.0,29.3339,29.3777,29.3193,29.3412,78100.0
2012-12-31 14:00:00,40.19,40.24,40.18,40.23,58400.0,29.3339,29.3704,29.3266,29.3631,58400.0
2012-12-31 14:05:00,40.22,40.26,40.21,40.25,65200.0,29.3558,29.385,29.3485,29.3777,65200.0
2012-12-31 14:10:00,40.26,40.26,40.22,40.22,21900.0,29.385,29.385,29.3558,29.3558,21900.0
2012-12-31 14:15:00,40.22,40.28,40.22,40.26,46500.0,29.3558,29.3996,29.3558,29.385,46500.0
2012-12-31 14:20:00,40.26,40.28,40.24,40.28,53600.0,29.385,29.3996,29.3704,29.3996,53600.0
2012-12-31 14:25:00,40.28,40.29,40.25,40.29,38700.0,29.3996,29.4069,29.3777,29.4069,38700.0
2012-12-31 14:30:00,40.29,40.33,40.28,40.3,103300.0,29.4069,29.4361,29.3996,29.4142,103300.0
2012-12-31 14:35:00,40.29,40.31,40.28,40.3,62800.0,29.4069,29.4215,29.3996,29.4142,62800.0
2012-12-31 14:40:00,40.3,40.34,40.29,40.34,68000.0,29.4142,29.4434,29.4069,29.4434,68000.0
2012-12-31 14:45:00,40.34,40.4,40.34,40.39,173500.0,29.4434,29.4872,29.4434,29.4799,173500.0
2012-12-31 14:50:00,40.39,40.45,40.37,40.38,259400.0,29.4799,29.5237,29.4653,29.4726,259400.0
2012-12-31 14:55:00,40.38,40.46,40.38,40.45,143300.0,29.4726,29.531,29.4726,29.5237,143300.0
2012-12-31 15:00:00,40.44,40.49,40.38,40.45,275900.0,29.5164,29.5529,29.4726,29.5237,275900.0
2012-12-31 15:05:00,40.43,40.45,40.42,40.45,96400.0,29.5091,29.5237,29.5018,29.5237,96400.0
2012-12-31 15:10:00,40.45,40.46,40.33,40.34,414600.0,29.5237,29.531,29.4361,29.4434,414600.0
2012-12-31 15:15:00,40.34,40.37,40.34,40.36,161800.0,29.4434,29.4653,29.4434,29.458,161800.0
2012-12-31 15:20:00,40.36,40.41,40.35,40.41,136200.0,29.458,29.4945,29.4507,29.4945,136200.0
2012-12-31 15:25:00,40.41,40.42,40.3,40.32,367900.0,29.4945,29.5018,29.4142,29.4288,367900.0
2012-12-31 15:30:00,40.33,40.4,40.33,40.39,245400.0,29.4361,29.4872,29.4361,29.4799,245400.0
2012-12-31 15:35:00,40.39,40.44,40.39,40.43,247400.0,29.4799,29.5164,29.4799,29.5091,247400.0
2012-12-31 15:40:00,40.44,40.44,40.36,40.36,402000.0,29.5164,29.5164,29.458,29.458,402000.0
2012-12-31 15:45:00,40.37,40.44,40.34,40.43,573300.0,29.4653,29.5164,29.4434,29.5091,573300.0
2012-12-31 15:50:00,40.44,40.49,40.42,40.42,686200.0,29.5164,29.5529,29.5018,29.5018,686200.0
2012-12-31 15:55:00,40.42,40.48,40.41,40.46,1174300.0,29.5018,29.5456,29.4945,29.531,1174300.0
2013-01-02 09:30:00,41.45,41.58,41.38,41.53,1231800.0,30.2536,30.3485,30.2025,30.312,1231800.0
2013-01-02 09:35:00,41.53,41.64,41.52,41.64,824700.0,30.312,30.3923,30.3047,30.3923,824700.0
2013-01-02 09:40:00,41.65,41.74,41.63,41.7,1383700.0,30.3996,30.4652,30.385,30.436,1383700.0
2013-01-02 09:45:00,41.69,41.75,41.68,41.75,669900.0,30.4287,30.4725,30.4215,30.4725,669900.0
2013-01-02 09:50:00,41.76,41.85,41.73,41.85,992800.0,30.4798,30.5455,30.4579,30.5455,992800.0
2013-01-02 09:55:00,41.85,41.85,41.79,41.82,693600.0,30.5455,30.5455,30.5017,30.5236,693600.0
2013-01-02 10:00:00,41.82,41.84,41.77,41.83,241000.0,30.5236,30.5382,30.4871,30.5309,241000.0
2013-01-02 10:05:00,41.83,41.83,41.78,41.82,345900.0,30.5309,30.5309,30.4944,30.5236,345900.0
2013-01-02 10:10:00,41.83,41.85,41.77,41.79,239100.0,30.5309,30.5455,30.4871,30.5017,239100.0
2013-01-02 10:15:00,41.79,41.8,41.76,41.77,279000.0,30.5017,30.509,30.4798,30.4871,279000.0
2013-01-02 10:20:00,41.77,41.8,41.74,41.74,148300.0,30.4871,30.509,30.4652,30.4652,148300.0
2013-01-02 10:25:00,41.74,41.76,41.72,41.73,117300.0,30.4652,30.4798,30.4506,30.4579,117300.0
2013-01-02 10:30:00,41.73,41.75,41.7,41.74,324000.0,30.4579,30.4725,30.436,30.4652,324000.0
2013-01-02 10:35:00,41.74,41.74,41.67,41.7,196500.0,30.4652,30.4652,30.4142,30.436,196500.0
2013-01-02 10:40:00,41.71,41.72,41.69,41.69,86700.0,30.4433,30.4506,30.4287,30.4287,86700.0
2013-01-02 10:45:00,41.7,41.71,41.66,41.66,144600.0,30.436,30.4433,30.4069,30.4069,144600.0
2013-01-02 10:50:00,41.66,41.69,41.66,41.69,184800.0,30.4069,30.4287,30.4069,30.4287,184800.0
2013-01-02 10:55:00,41.69,41.73,41.68,41.73,136100.0,30.4287,30.4579,30.4215,30.4579,136100.0
2013-01-02 11:00:00,41.73,41.77,41.72,41.74,229300.0,30.4579,30.4871,30.4506,30.4652,229300.0
2013-01-02 11:05:00,41.74,41.75,41.7,41.71,155000.0,30.4652,30.4725,30.436,30.4433,155000.0
2013-01-02 11:10:00,41.71,41.75,41.7,41.72,199600.0,30.4433,30.4725,30.436,30.4506,199600.0
2013-01-02 11:15:00,41.71,41.72,41.65,41.66,178500.0,30.4433,30.4506,30.3996,30.4069,178500.0
2013-01-02 11:20:00,41.66,41.72,41.66,41.71,108200.0,30.4069,30.4506,30.4069,30.4433,108200.0
2013-01-02 11:25:00,41.72,41.74,41.7,41.73,192200.0,30.4506,30.4652,30.436,30.4579,192200.0
2013-01-02 11:30:00,41.73,41.75,41.72,41.75,104900.0,30.4579,30.4725,30.4506,30.4725,104900.0
2013-01-02 11:35:00,41.75,41.75,41.72,41.72,74000.0,30.4725,30.4725,30.4506,30.4506,74000.0
2013-01-02 11:40:00,41.71,41.73,41.7,41.73,79200.0,30.4433,30.4579,30.436,30.4579,79200.0
2013-01-02 11:45:00,41.73,41.75,41.73,41.73,155700.0,30.4579,30.4725,30.4579,30.4579,155700.0
2013-01-02 11:50:00,41.73,41.74,41.69,41.72,181400.0,30.4579,30.4652,30.4287,30.4506,181400.0
2013-01-02 11:55:00,41.72,41.72,41.71,41.71,126200.0,30.4506,30.4506,30.4433,30.4433,126200.0
2013-01-02 12:00:00,41.72,41.75,41.71,41.75,319300.0,30.4506,30.4725,30.4433,30.4725,319300.0
2013-01-02 12:05:00,41.75,41.77,41.75,41.76,161700.0,30.4725,30.4871,30.4725,30.4798,161700.0
2013-01-02 12:10:00,41.76,41.77,41.74,41.75,64200.0,30.4798,30.4871,30.4652,30.4725,64200.0
2013-01-02 12:15:00,41.76,41.76,41.74,41.74,138300.0,30.4798,30.4798,30.4652,30.4652,138300.0
2013-01-02 12:20:00,41.74,41.77,41.74,41.74,180300.0,30.4652,30.4871,30.4652,30.4652,180300.0
2013-01-02 12:25:00,41.75,41.79,41.74,41.79,244100.0,30.4725,30.5017,30.4652,30.5017,244100.0
2013-01-02 12:30:00,41.79,41.79,41.77,41.77,70700.0,30.5017,30.5017,30.4871,30.4871,70700.0
2013-01-02 12:35:00,41.78,41.8,41.75,41.8,179200.0,30.4944,30.509,30.4725,30.509,179200.0
2013-01-02 12:40:00,41.8,41.8,41.77,41.77,102800.0,30.509,30.509,30.4871,30.4871,102800.0
2013-01-02 12:45:00,41.78,41.79,41.76,41.79,243600.0,30.4944,30.5017,30.4798,30.5017,243600.0
2013-01-02 12:50:00,41.79,41.79,41.77,41.79,104500.0,30.5017,30.5017,30.4871,30.5017,104500.0
2013-01-02 12:55:00,41.79,41.81,41.78,41.79,144000.0,30.5017,30.5163,30.4944,30.5017,144000.0
2013-01-02 13:00:00,41.79,41.8,41.79,41.8,40400.0,30.5017,30.509,30.5017,30.509,40400.0
2013-01-02 13:05:00,41.79,41.81,41.79,41.81,81000.0,30.5017,30.5163,30.5017,30.5163,81000.0
2013-01-02 13:10:00,41.8,41.86,41.8,41.84,1827000.0,30.509,30.5528,30.509,30.5382,1827000.0
2013-01-02 13:15:00,41.84,41.86,41.83,41.85,206100.0,30.5382,30.5528,30.5309,30.5455,206100.0
2013-01-02 13:20:00,41.85,41.86,41.84,41.85,306200.0,30.5455,30.5528,30.5382,30.5455,306200.0
2013-01-02 13:25:00,41.85,41.85,41.84,41.85,97500.0,30.5455,30.5455,30.5382,30.5455,97500.0
2013-01-02 13:30:00,41.85,41.86,41.84,41.84,86500.0,30.5455,30.5528,30.5382,30.5382,86500.0
2013-01-02 13:35:00,41.84,41.85,41.82,41.83,108600.0,30.5382,30.5455,30.5236,30.5309,108600.0
2013-01-02 13:40:00,41.84,41.84,41.83,41.83,54300.0,30.5382,30.5382,30.5309,30.5309,54300.0
2013-01-02 13:45:00,41.84,41.84,41.82,41.83,150100.0,30.5382,30.5382,30.5236,30.5309,150100.0
2013-01-02 13:50:00,41.83,41.86,41.83,41.85,176800.0,30.5309,30.5528,30.5309,30.5455,176800.0
2013-01-02 13:55:00,41.85,41.87,41.84,41.86,116400.0,30.5455,30.5601,30.5382,30.5528,116400.0
2013-01-02 14:00:00,41.86,41.88,41.84,41.86,102300.0,30.5528,30.5674,30.5382,30.5528,102300.0
2013-01-02 14:05:00,41.86,41.88,41.85,41.88,141700.0,30.5528,30.5674,30.5455,30.5674,141700.0
2013-01-02 14:10:00,41.88,41.89,41.86,41.87,141200.0,30.5674,30.5747,30.5528,30.5601,141200.0
2013-01-02 14:15:00,41.87,41.88,41.85,41.86,117600.0,30.5601,30.5674,30.5455,30.5528,117600.0
2013-01-02 14:20:00,41.86,41.87,41.85,41.86,74100.0,30.5528,30.5601,30.5455,30.5528,74100.0
2013-01-02 14:25:00,41.86,41.89,41.85,41.89,99000.0,30.5528,30.5747,30.5455,30.5747,99000.0
2013-01-02 14:30:00,41.89,41.89,41.83,41.86,419000.0,30.5747,30.5747,30.5309,30.5528,419000.0
2013-01-02 14:35:00,41.85,41.87,41.85,41.87,70700.0,30.5455,30.5601,30.5455,30.5601,70700.0
2013-01-02 14:40:00,41.87,41.88,41.86,41.88,152900.0,30.5601,30.5674,30.5528,30.5674,152900.0
2013-01-02 14:45:00,41.87,41.88,41.86,41.87,221200.0,30.5601,30.5674,30.5528,30.5601,221200.0
2013-01-02 14:50:00,41.87,41.87,41.86,41.87,150900.0,30.5601,30.5601,30.5528,30.5601,150900.0
2013-01-02 14:55:00,41.87,41.89,41.86,41.89,107900.0,30.5601,30.5747,30.5528,30.5747,107900.0
2013-01-02 15:00:00,41.89,41.92,41.88,41.91,222500.0,30.5747,30.5966,30.5674,30.5893,222500.0
2013-01-02 15:05:00,41.91,41.92,41.91,41.92,71800.0,30.5893,30.5966,30.5893,30.5966,71800.0
2013-01-02 15:10:00,41.92,41.92,41.91,41.91,124100.0,30.5966,30.5966,30.5893,30.5893,124100.0
2013-01-02 15:15:00,41.91,41.92,41.84,41.84,299200.0,30.5893,30.5966,30.5382,30.5382,299200.0
2013-01-02 15:20:00,41.85,41.9,41.85,41.87,224000.0,30.5455,30.582,30.5455,30.5601,224000.0
2013-01-02 15:25:00,41.88,41.9,41.87,41.9,204000.0,30.5674,30.582,30.5601,30.582,204000.0
2013-01-02 15:30:00,41.89,41.9,41.88,41.89,222300.0,30.5747,30.582,30.5674,30.5747,222300.0
2013-01-02 15:35:00,41.89,41.89,41.87,41.89,490000.0,30.5747,30.5747,30.5601,30.5747,490000.0
2013-01-02 15:40:00,41.88,41.91,41.86,41.86,458600.0,30.5674,30.5893,30.5528,30.5528,458600.0
2013-01-02 15:45:00,41.87,41.87,41.81,41.81,910100.0,30.5601,30.5601,30.5163,30.5163,910100.0
2013-01-02 15:50:00,41.82,41.9,41.8,41.9,1245900.0,30.5236,30.582,30.509,30.582,1245900.0
2013-01-02 15:55:00,41.89,41.92,41.83,41.84,2477600.0,30.5747,30.5966,30.5309,30.5382,2477600.0
2013-01-03 09:30:00,41.75,41.75,41.69,41.69,757500.0,30.4725,30.4725,30.4287,30.4287,757500.0
2013-01-03 09:35:00,41.7,41.7,41.59,41.6,609400.0,30.436,30.436,30.3558,30.3631,609400.0
2013-01-03 09:40:00,41.6,41.6,41.52,41.55,832900.0,30.3631,30.3631,30.3047,30.3266,832900.0
2013-01-03 09:45:00,41.55,41.63,41.54,41.62,1999200.0,30.3266,30.385,30.3193,30.3777,1999200.0
2013-01-03 09:50:00,41.62,41.69,41.6,41.66,322400.0,30.3777,30.4287,30.3631,30.4069,322400.0
2013-01-03 09:55:00,41.65,41.73,41.65,41.71,339500.0,30.3996,30.4579,30.3996,30.4433,339500.0
2013-01-03 10:00:00,41.71,41.75,41.71,41.72,273100.0,30.4433,30.4725,30.4433,30.4506,273100.0
2013-01-03 10:05:00,41.72,41.79,41.69,41.77,588800.0,30.4506,30.5017,30.4287,30.4871,588800.0
2013-01-03 10:10:00,41.77,41.8,41.75,41.77,352900.0,30.4871,30.509,30.4725,30.4871,352900.0
2013-01-03 10:15:00,41.77,41.78,41.74,41.75,202600.0,30.4871,30.4944,30.4652,30.4725,202600.0
2013-01-03 10:20:00,41.75,41.77,41.75,41.76,49300.0,30.4725,30.4871,30.4725,30.4798,49300.0
2013-01-03 10:25:00,41.76,41.76,41.72,41.73,100000.0,30.4798,30.4798,30.4506,30.4579,100000.0
2013-01-03 10:30:00,41.73,41.77,41.73,41.74,138300.0,30.4579,30.4871,30.4579,30.4652,138300.0
2013-01-03 10:35:00,41.75,41.75,41.71,41.72,135300.0,30.4725,30.4725,30.4433,30.4506,135300.0
2013-01-03 10:40:00,41.72,41.75,41.72,41.74,60600.0,30.4506,30.4725,30.4506,30.4652,60600.0
2013-01-03 10:45:00,41.74,41.75,41.72,41.72,136300.0,30.4652,30.4725,30.4506,30.4506,136300.0
2013-01-03 10:50:00,41.72,41.73,41.7,41.7,275900.0,30.4506,30.4579,30.436,30.436,275900.0
2013-01-03 10:55:00,41.71,41.72,41.68,41.72,253600.0,30.4433,30.4506,30.4215,30.4506,253600.0
2013-01-03 11:00:00,41.72,41.76,41.72,41.74,130900.0,30.4506,30.4798,30.4506,30.4652,130900.0
2013-01-03 11:05:00,41.75,41.77,41.74,41.76,76200.0,30.4725,30.4871,30.4652,30.4798,76200.0
2013-01-03 11:10:00,41.76,41.78,41.75,41.77,245600.0,30.4798,30.4944,30.4725,30.4871,245600.0
2013-01-03 11:15:00,41.76,41.78,41.76,41.77,92400.0,30.4798,30.4944,30.4798,30.4871,92400.0
2013-01-03 11:20:00,41.78,41.84,41.77,41.84,328200.0,30.4944,30.5382,30.4871,30.5382,328200.0
2013-01-03 11:25:00,41.84,41.84,41.82,41.83,98600.0,30.5382,30.5382,30.5236,30.5309,98600.0
2013-01-03 11:30:00,41.83,41.85,41.82,41.84,213200.0,30.5309,30.5455,30.5236,30.5382,213200.0
2013-01-03 11:35:00,41.84,41.85,41.84,41.85,51400.0,30.5382,30.5455,30.5382,30.5455,51400.0
2013-01-03 11:40:00,41.85,41.85,41.82,41.83,148100.0,30.5455,30.5455,30.5236,30.5309,148100.0
2013-01-03 11:45:00,41.83,41.85,41.82,41.85,79800.0,30.5309,30.5455,30.5236,30.5455,79800.0
2013-01-03 11:50:00,41.85,41.87,41.84,41.87,211200.0,30.5455,30.5601,30.5382,30.5601,211200.0
2013-01-03 11:55:00,41.87,41.87,41.84,41.85,124200.0,30.5601,30.5601,30.5382,30.5455,124200.0
2013-01-03 12:00:00,41.84,41.88,41.84,41.88,143400.0,30.5382,30.5674,30.5382,30.5674,143400.0
2013-01-03 12:05:00,41.87,41.9,41.87,41.9,110700.0,30.5601,30.582,30.5601,30.582,110700.0
2013-01-03 12:10:00,41.9,41.91,41.89,41.91,59000.0,30.582,30.5893,30.5747,30.5893,59000.0
2013-01-03 12:15:00,41.9,41.91,41.89,41.9,97200.0,30.582,30.5893,30.5747,30.582,97200.0
2013-01-03 12:20:00,41.9,41.91,41.89,41.91,128400.0,30.582,30.5893,30.5747,30.5893,128400.0
2013-01-03 12:25:00,41.9,41.91,41.88,41.88,93100.0,30.582,30.5893,30.5674,30.5674,93100.0
2013-01-03 12:30:00,41.89,41.89,41.84,41.85,155900.0,30.5747,30.5747,30.5382,30.5455,155900.0
2013-01-03 12:35:00,41.85,41.87,41.84,41.87,93700.0,30.5455,30.5601,30.5382,30.5601,93700.0
2013-01-03 12:40:00,41.87,41.87,41.85,41.87,92600.0,30.5601,30.5601,30.5455,30.5601,92600.0
2013-01-03 12:45:00,41.87,41.88,41.86,41.87,60300.0,30.5601,30.5674,30.5528,30.5601,60300.0
2013-01-03 12:50:00,41.87,41.88,41.86,41.86,80200.0,30.5601,30.5674,30.5528,30.5528,80200.0
2013-01-03 12:55:00,41.87,41.9,41.87,41.9,124600.0,30.5601,30.582,30.5601,30.582,124600.0
2013-01-03 13:00:00,41.9,41.9,41.89,41.9,43200.0,30.582,30.582,30.5747,30.582,43200.0
2013-01-03 13:05:00,41.9,41.91,41.89,41.9,44600.0,30.582,30.5893,30.5747,30.582,44600.0
2013-01-03 13:10:00,41.9,41.9,41.88,41.89,68400.0,30.582,30.582,30.5674,30.5747,68400.0
2013-01-03 13:15:00,41.89,41.9,41.88,41.89,66000.0,30.5747,30.582,30.5674,30.5747,66000.0
2013-01-03 13:20:00,41.89,41.91,41.89,41.91,54900.0,30.5747,30.5893,30.5747,30.5893,54900.0
2013-01-03 13:25:00,41.91,41.94,41.9,41.93,120100.0,30.5893,30.6112,30.582,30.6039,120100.0
2013-01-03 13:30:00,41.93,41.94,41.92,41.94,30500.0,30.6039,30.6112,30.5966,30.6112,30500.0
2013-01-03 13:35:00,41.94,41.95,41.93,41.95,59300.0,30.6112,30.6185,30.6039,30.6185,59300.0
2013-01-03 13:40:00,41.95,41.95,41.93,41.93,92700.0,30.6185,30.6185,30.6039,30.6039,92700.0
2013-01-03 13:45:00,41.94,41.96,41.94,41.95,80800.0,30.6112,30.6258,30.6112,30.6185,80800.0
2013-01-03 13:50:00,41.95,41.97,41.94,41.96,40800.0,30.6185,30.6331,30.6112,30.6258,40800.0
2013-01-03 13:55:00,41.96,41.96,41.95,41.96,38100.0,30.6258,30.6258,30.6185,30.6258,38100.0
2013-01-03 14:00:00,41.96,41.96,41.86,41.89,252000.0,30.6258,30.6258,30.5528,30.5747,252000.0
2013-01-03 14:05:00,41.88,41.89,41.81,41.86,264300.0,30.5674,30.5747,30.5163,30.5528,264300.0
2013-01-03 14:10:00,41.86,41.87,41.82,41.86,159800.0,30.5528,30.5601,30.5236,30.5528,159800.0
2013-01-03 14:15:00,41.86,41.86,41.84,41.86,99900.0,30.5528,30.5528,30.5382,30.5528,99900.0
2013-01-03 14:20:00,41.86,41.86,41.83,41.83,41700.0,30.5528,30.5528,30.5309,30.5309,41700.0
2013-01-03 14:25:00,41.83,41.84,41.8,41.82,163800.0,30.5309,30.5382,30.509,30.5236,163800.0
2013-01-03 14:30:00,41.82,41.82,41.78,41.81,133000.0,30.5236,30.5236,30.4944,30.5163,133000.0
2013-01-03 14:35:00,41.81,41.82,41.76,41.76,178300.0,30.5163,30.5236,30.4798,30.4798,178300.0
2013-01-03 14:40:00,41.77,41.8,41.76,41.78,114300.0,30.4871,30.509,30.4798,30.4944,114300.0
2013-01-03 14:45:00,41.79,41.8,41.78,41.8,57600.0,30.5017,30.509,30.4944,30.509,57600.0
2013-01-03 14:50:00,41.79,41.82,41.79,41.79,91000.0,30.5017,30.5236,30.5017,30.5017,91000.0
2013-01-03 14:55:00,41.79,41.8,41.77,41.78,82600.0,30.5017,30.509,30.4871,30.4944,82600.0
2013-01-03 15:00:00,41.78,41.8,41.76,41.79,54400.0,30.4944,30.509,30.4798,30.5017,54400.0
2013-01-03 15:05:00,41.78,41.79,41.73,41.73,196800.0,30.4944,30.5017,30.4579,30.4579,196800.0
2013-01-03 15:10:00,41.73,41.75,41.67,41.67,525200.0,30.4579,30.4725,30.4142,30.4142,525200.0
2013-01-03 15:15:00,41.68,41.69,41.64,41.65,371800.0,30.4215,30.4287,30.3923,30.3996,371800.0
2013-01-03 15:20:00,41.65,41.67,41.6,41.63,204200.0,30.3996,30.4142,30.3631,30.385,204200.0
2013-01-03 15:25:00,41.62,41.64,41.61,41.62,202400.0,30.3777,30.3923,30.3704,30.3777,202400.0
2013-01-03 15:30:00,41.63,41.64,41.6,41.6,307300.0,30.385,30.3923,30.3631,30.3631,307300.0
2013-01-03 15:35:00,41.6,41.62,41.6,41.62,230800.0,30.3631,30.3777,30.3631,30.3777,230800.0
2013-01-03 15:40:00,41.61,41.63,41.61,41.61,124800.0,30.3704,30.385,30.3704,30.3704,124800.0
2013-01-03 15:45:00,41.62,41.66,41.61,41.64,374000.0,30.3777,30.4069,30.3704,30.3923,374000.0
2013-01-03 15:50:00,41.63,41.64,41.58,41.59,342500.0,30.385,30.3923,30.3485,30.3558,342500.0
2013-01-03 15:55:00,41.59,41.62,41.58,41.61,872300.0,30.3558,30.3777,30.3485,30.3704,872300.0
2013-01-04 09:30:00,41.37,41.48,41.35,41.43,605700.0,30.1952,30.2755,30.1806,30.239,605700.0
2013-01-04 09:35:00,41.43,41.45,41.39,41.4,295300.0,30.239,30.2536,30.2098,30.2171,295300.0
2013-01-04 09:40:00,41.4,41.49,41.4,41.48,310300.0,30.2171,30.2828,30.2171,30.2755,310300.0
2013-01-04 09:45:00,41.49,41.5,41.46,41.48,150900.0,30.2828,30.2901,30.2609,30.2755,150900.0
2013-01-04 09:50:00,41.47,41.51,41.45,41.49,124900.0,30.2682,30.2974,30.2536,30.2828,124900.0
2013-01-04 09:55:00,41.48,41.53,41.48,41.52,90600.0,30.2755,30.312,30.2755,30.3047,90600.0
2013-01-04 10:00:00,41.52,41.56,41.42,41.45,289700.0,30.3047,30.3339,30.2317,30.2536,289700.0
2013-01-04 10:05:00,41.45,41.46,41.43,41.43,221500.0,30.2536,30.2609,30.239,30.239,221500.0
2013-01-04 10:10:00,41.43,41.48,41.43,41.47,158900.0,30.239,30.2755,30.239,30.2682,158900.0
2013-01-04 10:15:00,41.48,41.48,41.45,41.47,102300.0,30.2755,30.2755,30.2536,30.2682,102300.0
2013-01-04 10:20:00,41.47,41.51,41.46,41.47,216500.0,30.2682,30.2974,30.2609,30.2682,216500.0
2013-01-04 10:25:00,41.47,41.48,41.45,41.45,86300.0,30.2682,30.2755,30.2536,30.2536,86300.0
2013-01-04 10:30:00,41.45,41.45,41.39,41.4,227100.0,30.2536,30.2536,30.2098,30.2171,227100.0
2013-01-04 10:35:00,41.4,41.41,41.36,41.38,96100.0,30.2171,30.2244,30.1879,30.2025,96100.0
2013-01-04 10:40:00,41.39,41.39,41.34,41.34,120400.0,30.2098,30.2098,30.1733,30.1733,120400.0
2013-01-04 10:45:00,41.34,41.38,41.34,41.38,99000.0,30.1733,30.2025,30.1733,30.2025,99000.0
2013-01-04 10:50:00,41.37,41.38,41.34,41.34,65600.0,30.1952,30.2025,30.1733,30.1733,65600.0
2013-01-04 10:55:00,41.34,41.36,41.33,41.33,65000.0,30.1733,30.1879,30.166,30.166,65000.0
2013-01-04 11:00:00,41.34,41.37,41.34,41.34,132900.0,30.1733,30.1952,30.1733,30.1733,132900.0
2013-01-04 11:05:00,41.34,41.35,41.33,41.35,109000.0,30.1733,30.1806,30.166,30.1806,109000.0
2013-01-04 11:10:00,41.34,41.37,41.34,41.36,43100.0,30.1733,30.1952,30.1733,30.1879,43100.0
2013-01-04 11:15:00,41.37,41.4,41.36,41.4,148700.0,30.1952,30.2171,30.1879,30.2171,148700.0
2013-01-04 11:20:00,41.4,41.4,41.38,41.4,157900.0,30.2171,30.2171,30.2025,30.2171,157900.0
2013-01-04 11:25:00,41.39,41.41,41.39,41.39,70700.0,30.2098,30.2244,30.2098,30.2098,70700.0
2013-01-04 11:30:00,41.4,41.44,41.4,41.44,108100.0,30.2171,30.2463,30.2171,30.2463,108100.0
2013-01-04 11:35:00,41.44,41.45,41.44,41.44,91100.0,30.2463,30.2536,30.2463,30.2463,91100.0
2013-01-04 11:40:00,41.44,41.47,41.44,41.47,118500.0,30.2463,30.2682,30.2463,30.2682,118500.0
2013-01-04 11:45:00,41.47,41.48,41.44,41.45,134400.0,30.2682,30.2755,30.2463,30.2536,134400.0
2013-01-04 11:50:00,41.44,41.49,41.44,41.48,153000.0,30.2463,30.2828,30.2463,30.2755,153000.0
2013-01-04 11:55:00,41.48,41.5,41.44,41.44,60300.0,30.2755,30.2901,30.2463,30.2463,60300.0
2013-01-04 12:00:00,41.45,41.47,41.45,41.47,29600.0,30.2536,30.2682,30.2536,30.2682,29600.0
2013-01-04 12:05:00,41.46,41.49,41.46,41.48,39000.0,30.2609,30.2828,30.2609,30.2755,39000.0
2013-01-04 12:10:00,41.49,41.52,41.48,41.52,131500.0,30.2828,30.3047,30.2755,30.3047,131500.0
2013-01-04 12:15:00,41.53,41.54,41.52,41.52,74100.0,30.312,30.3193,30.3047,30.3047,74100.0
2013-01-04 12:20:00,41.52,41.53,41.51,41.51,52400.0,30.3047,30.312,30.2974,30.2974,52400.0
2013-01-04 12:25:00,41.52,41.54,41.51,41.54,61800.0,30.3047,30.3193,30.2974,30.3193,61800.0
2013-01-04 12:30:00,41.54,41.55,41.53,41.54,33300.0,30.3193,30.3266,30.312,30.3193,33300.0
2013-01-04 12:35:00,41.55,41.55,41.53,41.54,80300.0,30.3266,30.3266,30.312,30.3193,80300.0
2013-01-04 12:40:00,41.54,41.55,41.53,41.54,60100.0,30.3193,30.3266,30.312,30.3193,60100.0
2013-01-04 12:45:00,41.55,41.55,41.54,41.55,18900.0,30.3266,30.3266,30.3193,30.3266,18900.0
2013-01-04 12:50:00,41.55,41.56,41.54,41.55,28600.0,30.3266,30.3339,30.3193,30.3266,28600.0
2013-01-04 12:55:00,41.55,41.56,41.52,41.53,177800.0,30.3266,30.3339,30.3047,30.312,177800.0
2013-01-04 13:00:00,41.54,41.54,41.52,41.52,25900.0,30.3193,30.3193,30.3047,30.3047,25900.0
2013-01-04 13:05:00,41.53,41.53,41.51,41.51,35100.0,30.312,30.312,30.2974,30.2974,35100.0
2013-01-04 13:10:00,41.51,41.53,41.51,41.53,14100.0,30.2974,30.312,30.2974,30.312,14100.0
2013-01-04 13:15:00,41.53,41.56,41.52,41.56,36000.0,30.312,30.3339,30.3047,30.3339,36000.0
2013-01-04 13:20:00,41.56,41.58,41.55,41.57,172800.0,30.3339,30.3485,30.3266,30.3412,172800.0
2013-01-04 13:25:00,41.56,41.59,41.56,41.58,107900.0,30.3339,30.3558,30.3339,30.3485,107900.0
2013-01-04 13:30:00,41.58,41.59,41.57,41.57,37200.0,30.3485,30.3558,30.3412,30.3412,37200.0
2013-01-04 13:35:00,41.58,41.59,41.57,41.59,36700.0,30.3485,30.3558,30.3412,30.3558,36700.0
2013-01-04 13:40:00,41.59,41.59,41.58,41.58,52500.0,30.3558,30.3558,30.3485,30.3485,52500.0
2013-01-04 13:45:00,41.58,41.59,41.57,41.59,33600.0,30.3485,30.3558,30.3412,30.3558,33600.0
2013-01-04 13:50:00,41.58,41.59,41.58,41.58,82100.0,30.3485,30.3558,30.3485,30.3485,82100.0
2013-01-04 13:55:00,41.58,41.58,41.57,41.58,16800.0,30.3485,30.3485,30.3412,30.3485,16800.0
2013-01-04 14:00:00,41.57,41.6,41.57,41.6,42400.0,30.3412,30.3631,30.3412,30.3631,42400.0
2013-01-04 14:05:00,41.59,41.6,41.59,41.6,40000.0,30.3558,30.3631,30.3558,30.3631,40000.0
2013-01-04 14:10:00,41.59,41.6,41.56,41.56,78600.0,30.3558,30.3631,30.3339,30.3339,78600.0
2013-01-04 14:15:00,41.56,41.58,41.54,41.54,95000.0,30.3339,30.3485,30.3193,30.3193,95000.0
2013-01-04 14:20:00,41.54,41.55,41.53,41.55,92400.0,30.3193,30.3266,30.312,30.3266,92400.0
2013-01-04 14:25:00,41.54,41.56,41.54,41.55,121200.0,30.3193,30.3339,30.3193,30.3266,121200.0
2013-01-04 14:30:00,41.55,41.57,41.53,41.57,145400.0,30.3266,30.3412,30.312,30.3412,145400.0
2013-01-04 14:35:00,41.56,41.57,41.53,41.54,90400.0,30.3339,30.3412,30.312,30.3193,90400.0
2013-01-04 14:40:00,41.53,41.57,41.53,41.56,99200.0,30.312,30.3412,30.312,30.3339,99200.0
2013-01-04 14:45:00,41.57,41.59,41.54,41.55,134700.0,30.3412,30.3558,30.3193,30.3266,134700.0
2013-01-04 14:50:00,41.55,41.59,41.54,41.59,122100.0,30.3266,30.3558,30.3193,30.3558,122100.0
2013-01-04 14:55:00,41.59,41.59,41.57,41.59,126100.0,30.3558,30.3558,30.3412,30.3558,126100.0
2013-01-04 15:00:00,41.59,41.6,41.57,41.57,60500.0,30.3558,30.3631,30.3412,30.3412,60500.0
2013-01-04 15:05:00,41.57,41.61,41.57,41.59,168500.0,30.3412,30.3704,30.3412,30.3558,168500.0
2013-01-04 15:10:00,41.59,41.64,41.59,41.63,189500.0,30.3558,30.3923,30.3558,30.385,189500.0
2013-01-04 15:15:00,41.64,41.64,41.61,41.63,138200.0,30.3923,30.3923,30.3704,30.385,138200.0
2013-01-04 15:20:00,41.63,41.67,41.62,41.66,159700.0,30.385,30.4142,30.3777,30.4069,159700.0
2013-01-04 15:25:00,41.66,41.67,41.63,41.63,128900.0,30.4069,30.4142,30.385,30.385,128900.0
2013-01-04 15:30:00,41.63,41.64,41.6,41.62,178600.0,30.385,30.3923,30.3631,30.3777,178600.0
2013-01-04 15:35:00,41.62,41.62,41.57,41.58,354400.0,30.3777,30.3777,30.3412,30.3485,354400.0
2013-01-04 15:40:00,41.58,41.59,41.56,41.57,251700.0,30.3485,30.3558,30.3339,30.3412,251700.0
2013-01-04 15:45:00,41.57,41.58,41.54,41.55,541300.0,30.3412,30.3485,30.3193,30.3266,541300.0
2013-01-04 15:50:00,41.56,41.59,41.56,41.59,242700.0,30.3339,30.3558,30.3339,30.3558,242700.0
2013-01-04 15:55:00,41.59,41.63,41.58,41.61,749200.0,30.3558,30.385,30.3485,30.3704,749200.0
2013-01-07 09:30:00,41.3,41.33,41.24,41.27,1010400.0,30.1441,30.166,30.1003,30.1222,1010400.0
2013-01-07 09:35:00,41.27,41.3,41.25,41.26,421500.0,30.1222,30.1441,30.1076,30.1149,421500.0
2013-01-07 09:40:00,41.25,41.33,41.24,41.3,433200.0,30.1076,30.166,30.1003,30.1441,433200.0
2013-01-07 09:45:00,41.3,41.33,41.29,41.3,453900.0,30.1441,30.166,30.1368,30.1441,453900.0
2013-01-07 09:50:00,41.3,41.3,41.26,41.28,368700.0,30.1441,30.1441,30.1149,30.1295,368700.0
2013-01-07 09:55:00,41.28,41.28,41.23,41.23,520300.0,30.1295,30.1295,30.093,30.093,520300.0
2013-01-07 10:00:00,41.23,41.26,41.22,41.26,483600.0,30.093,30.1149,30.0857,30.1149,483600.0
2013-01-07 10:05:00,41.26,41.28,41.25,41.27,65800.0,30.1149,30.1295,30.1076,30.1222,65800.0
2013-01-07 10:10:00,41.28,41.31,41.27,41.29,322000.0,30.1295,30.1514,30.1222,30.1368,322000.0
2013-01-07 10:15:00,41.3,41.32,41.3,41.31,71800.0,30.1441,30.1587,30.1441,30.1514,71800.0
2013-01-07 10:20:00,41.3,41.33,41.28,41.29,134800.0,30.1441,30.166,30.1295,30.1368,134800.0
2013-01-07 10:25:00,41.29,41.3,41.28,41.3,109000.0,30.1368,30.1441,30.1295,30.1441,109000.0
2013-01-07 10:30:00,41.3,41.32,41.29,41.31,183300.0,30.1441,30.1587,30.1368,30.1514,183300.0
2013-01-07 10:35:00,41.31,41.32,41.3,41.3,168800.0,30.1514,30.1587,30.1441,30.1441,168800.0
2013-01-07 10:40:00,41.3,41.33,41.3,41.31,100000.0,30.1441,30.166,30.1441,30.1514,100000.0
2013-01-07 10:45:00,41.31,41.32,41.31,41.31,46200.0,30.1514,30.1587,30.1514,30.1514,46200.0
2013-01-07 10:50:00,41.31,41.32,41.27,41.27,356800.0,30.1514,30.1587,30.1222,30.1222,356800.0
2013-01-07 10:55:00,41.27,41.29,41.26,41.28,191800.0,30.1222,30.1368,30.1149,30.1295,191800.0
2013-01-07 11:00:00,41.27,41.3,41.26,41.27,239900.0,30.1222,30.1441,30.1149,30.1222,239900.0
2013-01-07 11:05:00,41.27,41.28,41.25,41.27,93200.0,30.1222,30.1295,30.1076,30.1222,93200.0
2013-01-07 11:10:00,41.27,41.27,41.26,41.27,68200.0,30.1222,30.1222,30.1149,30.1222,68200.0
2013-01-07 11:15:00,41.27,41.27,41.22,41.24,123700.0,30.1222,30.1222,30.0857,30.1003,123700.0
2013-01-07 11:20:00,41.24,41.25,41.22,41.23,42600.0,30.1003,30.1076,30.0857,30.093,42600.0
2013-01-07 11:25:00,41.23,41.24,41.21,41.22,88600.0,30.093,30.1003,30.0784,30.0857,88600.0
2013-01-07 11:30:00,41.22,41.24,41.22,41.24,92000.0,30.0857,30.1003,30.0857,30.1003,92000.0
2013-01-07 11:35:00,41.24,41.25,41.22,41.22,99400.0,30.1003,30.1076,30.0857,30.0857,99400.0
2013-01-07 11:40:00,41.22,41.24,41.21,41.23,77100.0,30.0857,30.1003,30.0784,30.093,77100.0
2013-01-07 11:45:00,41.24,41.24,41.2,41.22,85000.0,30.1003,30.1003,30.0711,30.0857,85000.0
2013-01-07 11:50:00,41.22,41.23,41.2,41.2,139800.0,30.0857,30.093,30.0711,30.0711,139800.0
2013-01-07 11:55:00,41.21,41.25,41.19,41.24,179300.0,30.0784,30.1076,30.0638,30.1003,179300.0
2013-01-07 12:00:00,41.23,41.26,41.22,41.26,211200.0,30.093,30.1149,30.0857,30.1149,211200.0
2013-01-07 12:05:00,41.26,41.27,41.24,41.24,114200.0,30.1149,30.1222,30.1003,30.1003,114200.0
2013-01-07 12:10:00,41.25,41.25,41.24,41.25,73800.0,30.1076,30.1076,30.1003,30.1076,73800.0
2013-01-07 12:15:00,41.24,41.26,41.24,41.25,35800.0,30.1003,30.1149,30.1003,30.1076,35800.0
2013-01-07 12:20:00,41.25,41.26,41.24,41.26,34400.0,30.1076,30.1149,30.1003,30.1149,34400.0
2013-01-07 12:25:00,41.26,41.26,41.22,41.25,70400.0,30.1149,30.1149,30.0857,30.1076,70400.0
2013-01-07 12:30:00,41.25,41.26,41.23,41.24,89100.0,30.1076,30.1149,30.093,30.1003,89100.0
2013-01-07 12:35:00,41.23,41.24,41.22,41.23,61900.0,30.093,30.1003,30.0857,30.093,61900.0
2013-01-07 12:40:00,41.24,41.25,41.23,41.25,97600.0,30.1003,30.1076,30.093,30.1076,97600.0
2013-01-07 12:45:00,41.25,41.29,41.24,41.29,82100.0,30.1076,30.1368,30.1003,30.1368,82100.0
2013-01-07 12:50:00,41.29,41.29,41.26,41.26,106500.0,30.1368,30.1368,30.1149,30.1149,106500.0
2013-01-07 12:55:00,41.27,41.29,41.26,41.27,64100.0,30.1222,30.1368,30.1149,30.1222,64100.0
2013-01-07 13:00:00,41.27,41.28,41.26,41.27,99300.0,30.1222,30.1295,30.1149,30.1222,99300.0
2013-01-07 13:05:00,41.27,41.27,41.26,41.26,28300.0,30.1222,30.1222,30.1149,30.1149,28300.0
2013-01-07 13:10:00,41.26,41.27,41.24,41.25,94200.0,30.1149,30.1222,30.1003,30.1076,94200.0
2013-01-07 13:15:00,41.25,41.25,41.24,41.24,40200.0,30.1076,30.1076,30.1003,30.1003,40200.0
2013-01-07 13:20:00,41.25,41.25,41.23,41.23,55700.0,30.1076,30.1076,30.093,30.093,55700.0
2013-01-07 13:25:00,41.23,41.24,41.23,41.24,48900.0,30.093,30.1003,30.093,30.1003,48900.0
2013-01-07 13:30:00,41.25,41.25,41.24,41.24,27200.0,30.1076,30.1076,30.1003,30.1003,27200.0
2013-01-07 13:35:00,41.24,41.25,41.23,41.23,27800.0,30.1003,30.1076,30.093,30.093,27800.0
2013-01-07 13:40:00,41.24,41.24,41.22,41.22,27200.0,30.1003,30.1003,30.0857,30.0857,27200.0
2013-01-07 13:45:00,41.23,41.24,41.22,41.24,84100.0,30.093,30.1003,30.0857,30.1003,84100.0
2013-01-07 13:50:00,41.23,41.24,41.23,41.24,35900.0,30.093,30.1003,30.093,30.1003,35900.0
2013-01-07 13:55:00,41.24,41.24,41.23,41.23,51500.0,30.1003,30.1003,30.093,30.093,51500.0
2013-01-07 14:00:00,41.24,41.27,41.23,41.27,70500.0,30.1003,30.1222,30.093,30.1222,70500.0
2013-01-07 14:05:00,41.27,41.28,41.26,41.27,32200.0,30.1222,30.1295,30.1149,30.1222,32200.0
2013-01-07 14:10:00,41.28,41.28,41.24,41.25,100600.0,30.1295,30.1295,30.1003,30.1076,100600.0
2013-01-07 14:15:00,41.24,41.25,41.23,41.24,42400.0,30.1003,30.1076,30.093,30.1003,42400.0
2013-01-07 14:20:00,41.24,41.26,41.24,41.25,31400.0,30.1003,30.1149,30.1003,30.1076,31400.0
2013-01-07 14:25:00,41.25,41.3,41.25,41.29,206200.0,30.1076,30.1441,30.1076,30.1368,206200.0
2013-01-07 14:30:00,41.29,41.3,41.27,41.28,230000.0,30.1368,30.1441,30.1222,30.1295,230000.0
2013-01-07 14:35:00,41.28,41.29,41.27,41.27,22200.0,30.1295,30.1368,30.1222,30.1222,22200.0
2013-01-07 14:40:00,41.27,41.29,41.26,41.27,52500.0,30.1222,30.1368,30.1149,30.1222,52500.0
2013-01-07 14:45:00,41.27,41.29,41.27,41.28,40500.0,30.1222,30.1368,30.1222,30.1295,40500.0
2013-01-07 14:50:00,41.29,41.31,41.29,41.3,150500.0,30.1368,30.1514,30.1368,30.1441,150500.0
2013-01-07 14:55:00,41.31,41.32,41.3,41.32,41000.0,30.1514,30.1587,30.1441,30.1587,41000.0
2013-01-07 15:00:00,41.32,41.32,41.3,41.3,28200.0,30.1587,30.1587,30.1441,30.1441,28200.0
2013-01-07 15:05:00,41.3,41.31,41.29,41.29,34700.0,30.1441,30.1514,30.1368,30.1368,34700.0
2013-01-07 15:10:00,41.29,41.3,41.27,41.28,206700.0,30.1368,30.1441,30.1222,30.1295,206700.0
2013-01-07 15:15:00,41.28,41.29,41.27,41.28,98700.0,30.1295,30.1368,30.1222,30.1295,98700.0
2013-01-07 15:20:00,41.29,41.29,41.28,41.29,44200.0,30.1368,30.1368,30.1295,30.1368,44200.0
2013-01-07 15:25:00,41.29,41.33,41.29,41.31,162800.0,30.1368,30.166,30.1368,30.1514,162800.0
2013-01-07 15:30:00,41.32,41.34,41.31,41.33,83700.0,30.1587,30.1733,30.1514,30.166,83700.0
2013-01-07 15:35:00,41.33,41.33,41.3,41.31,104700.0,30.166,30.166,30.1441,30.1514,104700.0
2013-01-07 15:40:00,41.3,41.31,41.29,41.3,83200.0,30.1441,30.1514,30.1368,30.1441,83200.0
2013-01-07 15:45:00,41.29,41.31,41.29,41.3,278700.0,30.1368,30.1514,30.1368,30.1441,278700.0
2013-01-07 15:50:00,41.3,41.31,41.29,41.29,218300.0,30.1441,30.1514,30.1368,30.1368,218300.0
2013-01-07 15:55:00,41.29,41.31,41.28,41.3,776600.0,30.1368,30.1514,30.1295,30.1441,776600.0
2013-01-08 09:30:00,40.65,40.69,40.6,40.62,718100.0,29.6697,29.6989,29.6332,29.6478,718100.0
2013-01-08 09:35:00,40.61,40.65,40.6,40.64,258000.0,29.6405,29.6697,29.6332,29.6624,258000.0
2013-01-08 09:40:00,40.63,40.68,40.63,40.64,580100.0,29.6551,29.6916,29.6551,29.6624,580100.0
2013-01-08 09:45:00,40.64,40.64,40.59,40.59,358100.0,29.6624,29.6624,29.6259,29.6259,358100.0
2013-01-08 09:50:00,40.59,40.6,40.53,40.55,420000.0,29.6259,29.6332,29.5821,29.5967,420000.0
2013-01-08 09:55:00,40.55,40.57,40.49,40.5,341400.0,29.5967,29.6113,29.5529,29.5602,341400.0
2013-01-08 10:00:00,40.5,40.52,40.46,40.48,330600.0,29.5602,29.5748,29.531,29.5456,330600.0
2013-01-08 10:05:00,40.48,40.5,40.46,40.49,223600.0,29.5456,29.5602,29.531,29.5529,223600.0
2013-01-08 10:10:00,40.5,40.5,40.43,40.43,218800.0,29.5602,29.5602,29.5091,29.5091,218800.0
2013-01-08 10:15:00,40.43,40.44,40.41,40.43,158300.0,29.5091,29.5164,29.4945,29.5091,158300.0
2013-01-08 10:20:00,40.43,40.46,40.43,40.46,112700.0,29.5091,29.531,29.5091,29.531,112700.0
2013-01-08 10:25:00,40.46,40.46,40.4,40.44,287300.0,29.531,29.531,29.4872,29.5164,287300.0
2013-01-08 10:30:00,40.43,40.46,40.42,40.45,133500.0,29.5091,29.531,29.5018,29.5237,133500.0
2013-01-08 10:35:00,40.45,40.46,40.4,40.41,184900.0,29.5237,29.531,29.4872,29.4945,184900.0
2013-01-08 10:40:00,40.41,40.46,40.41,40.46,297400.0,29.4945,29.531,29.4945,29.531,297400.0
2013-01-08 10:45:00,40.45,40.46,40.44,40.46,106800.0,29.5237,29.531,29.5164,29.531,106800.0
2013-01-08 10:50:00,40.45,40.46,40.43,40.44,148100.0,29.5237,29.531,29.5091,29.5164,148100.0
2013-01-08 10:55:00,40.43,40.46,40.43,40.45,135200.0,29.5091,29.531,29.5091,29.5237,135200.0
2013-01-08 11:00:00,40.46,40.46,40.44,40.45,98600.0,29.531,29.531,29.5164,29.5237,98600.0
2013-01-08 11:05:00,40.45,40.46,40.42,40.42,219200.0,29.5237,29.531,29.5018,29.5018,219200.0
2013-01-08 11:10:00,40.41,40.44,40.36,40.37,544400.0,29.4945,29.5164,29.458,29.4653,544400.0
2013-01-08 11:15:00,40.36,40.37,40.34,40.34,143400.0,29.458,29.4653,29.4434,29.4434,143400.0
2013-01-08 11:20:00,40.34,40.37,40.33,40.34,249600.0,29.4434,29.4653,29.4361,29.4434,249600.0
2013-01-08 11:25:00,40.34,40.35,40.33,40.34,98800.0,29.4434,29.4507,29.4361,29.4434,98800.0
2013-01-08 11:30:00,40.34,40.36,40.33,40.35,160100.0,29.4434,29.458,29.4361,29.4507,160100.0
2013-01-08 11:35:00,40.36,40.38,40.36,40.38,148100.0,29.458,29.4726,29.458,29.4726,148100.0
2013-01-08 11:40:00,40.38,40.41,40.38,40.4,100500.0,29.4726,29.4945,29.4726,29.4872,100500.0
2013-01-08 11:45:00,40.39,40.41,40.39,40.41,142400.0,29.4799,29.4945,29.4799,29.4945,142400.0
2013-01-08 11:50:00,40.4,40.41,40.37,40.37,90500.0,29.4872,29.4945,29.4653,29.4653,90500.0
2013-01-08 11:55:00,40.37,40.38,40.37,40.37,40700.0,29.4653,29.4726,29.4653,29.4653,40700.0
2013-01-08 12:00:00,40.38,40.4,40.37,40.39,156600.0,29.4726,29.4872,29.4653,29.4799,156600.0
2013-01-08 12:05:00,40.4,40.4,40.37,40.38,43700.0,29.4872,29.4872,29.4653,29.4726,43700.0
2013-01-08 12:10:00,40.38,40.39,40.38,40.38,28900.0,29.4726,29.4799,29.4726,29.4726,28900.0
2013-01-08 12:15:00,40.38,40.39,40.38,40.39,56700.0,29.4726,29.4799,29.4726,29.4799,56700.0
2013-01-08 12:20:00,40.38,40.39,40.37,40.38,152500.0,29.4726,29.4799,29.4653,29.4726,152500.0
2013-01-08 12:25:00,40.37,40.37,40.35,40.36,72700.0,29.4653,29.4653,29.4507,29.458,72700.0
2013-01-08 12:30:00,40.37,40.38,40.36,40.38,40800.0,29.4653,29.4726,29.458,29.4726,40800.0
2013-01-08 12:35:00,40.37,40.38,40.37,40.38,252100.0,29.4653,29.4726,29.4653,29.4726,252100.0
2013-01-08 12:40:00,40.38,40.38,40.37,40.38,29900.0,29.4726,29.4726,29.4653,29.4726,29900.0
2013-01-08 12:45:00,40.37,40.38,40.33,40.33,294900.0,29.4653,29.4726,29.4361,29.4361,294900.0
2013-01-08 12:50:00,40.34,40.34,40.33,40.33,22000.0,29.4434,29.4434,29.4361,29.4361,22000.0
2013-01-08 12:55:00,40.34,40.34,40.31,40.33,190600.0,29.4434,29.4434,29.4215,29.4361,190600.0
2013-01-08 13:00:00,40.34,40.37,40.33,40.36,82400.0,29.4434,29.4653,29.4361,29.458,82400.0
2013-01-08 13:05:00,40.36,40.39,40.36,40.37,65500.0,29.458,29.4799,29.458,29.4653,65500.0
2013-01-08 13:10:00,40.36,40.4,40.36,40.4,92700.0,29.458,29.4872,29.458,29.4872,92700.0
2013-01-08 13:15:00,40.39,40.43,40.38,40.41,99100.0,29.4799,29.5091,29.4726,29.4945,99100.0
2013-01-08 13:20:00,40.41,40.44,40.41,40.44,109800.0,29.4945,29.5164,29.4945,29.5164,109800.0
2013-01-08 13:25:00,40.43,40.46,40.43,40.45,81800.0,29.5091,29.531,29.5091,29.5237,81800.0
2013-01-08 13:30:00,40.46,40.48,40.45,40.45,157000.0,29.531,29.5456,29.5237,29.5237,157000.0
2013-01-08 13:35:00,40.45,40.46,40.43,40.43,122400.0,29.5237,29.531,29.5091,29.5091,122400.0
2013-01-08 13:40:00,40.43,40.43,40.4,40.41,112600.0,29.5091,29.5091,29.4872,29.4945,112600.0
2013-01-08 13:45:00,40.41,40.41,40.4,40.4,24900.0,29.4945,29.4945,29.4872,29.4872,24900.0
2013-01-08 13:50:00,40.4,40.41,40.38,40.4,63400.0,29.4872,29.4945,29.4726,29.4872,63400.0
2013-01-08 13:55:00,40.4,40.44,40.39,40.42,117100.0,29.4872,29.5164,29.4799,29.5018,117100.0
2013-01-08 14:00:00,40.42,40.46,40.41,40.44,89100.0,29.5018,29.531,29.4945,29.5164,89100.0
2013-01-08 14:05:00,40.45,40.45,40.44,40.44,176900.0,29.5237,29.5237,29.5164,29.5164,176900.0
2013-01-08 14:10:00,40.45,40.45,40.44,40.44,28900.0,29.5237,29.5237,29.5164,29.5164,28900.0
2013-01-08 14:15:00,40.45,40.49,40.44,40.47,325000.0,29.5237,29.5529,29.5164,29.5383,325000.0
2013-01-08 14:20:00,40.47,40.48,40.46,40.47,64900.0,29.5383,29.5456,29.531,29.5383,64900.0
2013-01-08 14:25:00,40.47,40.48,40.46,40.47,108700.0,29.5383,29.5456,29.531,29.5383,108700.0
2013-01-08 14:30:00,40.48,40.49,40.47,40.47,57900.0,29.5456,29.5529,29.5383,29.5383,57900.0
2013-01-08 14:35:00,40.48,40.5,40.46,40.5,240000.0,29.5456,29.5602,29.531,29.5602,240000.0
2013-01-08 14:40:00,40.49,40.49,40.46,40.47,253700.0,29.5529,29.5529,29.531,29.5383,253700.0
2013-01-08 14:45:00,40.46,40.49,40.46,40.48,66400.0,29.531,29.5529,29.531,29.5456,66400.0
2013-01-08 14:50:00,40.48,40.49,40.48,40.48,29600.0,29.5456,29.5529,29.5456,29.5456,29600.0
2013-01-08 14:55:00,40.48,40.49,40.48,40.48,33500.0,29.5456,29.5529,29.5456,29.5456,33500.0
2013-01-08 15:00:00,40.48,40.52,40.48,40.52,108800.0,29.5456,29.5748,29.5456,29.5748,108800.0
2013-01-08 15:05:00,40.53,40.55,40.51,40.55,86300.0,29.5821,29.5967,29.5675,29.5967,86300.0
2013-01-08 15:10:00,40.55,40.57,40.54,40.56,97900.0,29.5967,29.6113,29.5894,29.604,97900.0
2013-01-08 15:15:00,40.57,40.57,40.55,40.56,156800.0,29.6113,29.6113,29.5967,29.604,156800.0
2013-01-08 15:20:00,40.56,40.6,40.56,40.57,105800.0,29.604,29.6332,29.604,29.6113,105800.0
2013-01-08 15:25:00,40.57,40.59,40.57,40.57,75200.0,29.6113,29.6259,29.6113,29.6113,75200.0
2013-01-08 15:30:00,40.58,40.59,40.57,40.57,200300.0,29.6186,29.6259,29.6113,29.6113,200300.0
2013-01-08 15:35:00,40.58,40.59,40.54,40.55,355900.0,29.6186,29.6259,29.5894,29.5967,355900.0
2013-01-08 15:40:00,40.54,40.55,40.52,40.53,248800.0,29.5894,29.5967,29.5748,29.5821,248800.0
2013-01-08 15:45:00,40.54,40.55,40.51,40.51,495400.0,29.5894,29.5967,29.5675,29.5675,495400.0
2013-01-08 15:50:00,40.52,40.59,40.51,40.58,563800.0,29.5748,29.6259,29.5675,29.6186,563800.0
2013-01-08 15:55:00,40.57,40.6,40.53,40.6,986600.0,29.6113,29.6332,29.5821,29.6332,986600.0
2013-01-09 09:30:00,40.95,41.0,40.95,40.97,538800.0,29.8886,29.9251,29.8886,29.9032,538800.0
2013-01-09 09:35:00,40.97,40.99,40.94,40.99,201900.0,29.9032,29.9178,29.8813,29.9178,201900.0
2013-01-09 09:40:00,40.99,40.99,40.93,40.93,333100.0,29.9178,29.9178,29.874,29.874,333100.0
2013-01-09 09:45:00,40.93,40.98,40.93,40.98,427900.0,29.874,29.9105,29.874,29.9105,427900.0
2013-01-09 09:50:00,40.98,41.03,40.98,41.02,153100.0,29.9105,29.947,29.9105,29.9397,153100.0
2013-01-09 09:55:00,41.03,41.07,41.02,41.06,276300.0,29.947,29.9762,29.9397,29.9689,276300.0
2013-01-09 10:00:00,41.07,41.09,41.06,41.09,88000.0,29.9762,29.9908,29.9689,29.9908,88000.0
2013-01-09 10:05:00,41.09,41.09,41.03,41.06,213000.0,29.9908,29.9908,29.947,29.9689,213000.0
2013-01-09 10:10:00,41.05,41.07,41.05,41.05,93700.0,29.9616,29.9762,29.9616,29.9616,93700.0
2013-01-09 10:15:00,41.05,41.09,41.05,41.07,102300.0,29.9616,29.9908,29.9616,29.9762,102300.0
2013-01-09 10:20:00,41.07,41.07,41.04,41.05,66800.0,29.9762,29.9762,29.9543,29.9616,66800.0
2013-01-09 10:25:00,41.05,41.09,41.04,41.09,82200.0,29.9616,29.9908,29.9543,29.9908,82200.0
2013-01-09 10:30:00,41.08,41.08,41.05,41.05,76300.0,29.9835,29.9835,29.9616,29.9616,76300.0
2013-01-09 10:35:00,41.05,41.07,41.05,41.05,94400.0,29.9616,29.9762,29.9616,29.9616,94400.0
2013-01-09 10:40:00,41.05,41.06,41.04,41.05,105300.0,29.9616,29.9689,29.9543,29.9616,105300.0
2013-01-09 10:45:00,41.05,41.05,41.01,41.02,67600.0,29.9616,29.9616,29.9324,29.9397,67600.0
2013-01-09 10:50:00,41.02,41.04,41.01,41.03,130600.0,29.9397,29.9543,29.9324,29.947,130600.0
2013-01-09 10:55:00,41.03,41.05,41.02,41.04,67400.0,29.947,29.9616,29.9397,29.9543,67400.0
2013-01-09 11:00:00,41.03,41.04,41.02,41.03,47600.0,29.947,29.9543,29.9397,29.947,47600.0
2013-01-09 11:05:00,41.02,41.06,41.02,41.05,84100.0,29.9397,29.9689,29.9397,29.9616,84100.0
2013-01-09 11:10:00,41.05,41.08,41.04,41.07,218900.0,29.9616,29.9835,29.9543,29.9762,218900.0
2013-01-09 11:15:00,41.07,41.08,41.07,41.07,86900.0,29.9762,29.9835,29.9762,29.9762,86900.0
2013-01-09 11:20:00,41.08,41.08,41.04,41.05,203700.0,29.9835,29.9835,29.9543,29.9616,203700.0
2013-01-09 11:25:00,41.05,41.1,41.05,41.1,871600.0,29.9616,29.9981,29.9616,29.9981,871600.0
2013-01-09 11:30:00,41.1,41.14,41.09,41.11,168000.0,29.9981,30.0273,29.9908,30.0054,168000.0
2013-01-09 11:35:00,41.11,41.11,41.09,41.11,71200.0,30.0054,30.0054,29.9908,30.0054,71200.0
2013-01-09 11:40:00,41.11,41.13,41.1,41.12,152200.0,30.0054,30.02,29.9981,30.0127,152200.0
2013-01-09 11:45:00,41.12,41.17,41.12,41.16,574800.0,30.0127,30.0492,30.0127,30.0419,574800.0
2013-01-09 11:50:00,41.16,41.16,41.11,41.12,105400.0,30.0419,30.0419,30.0054,30.0127,105400.0
2013-01-09 11:55:00,41.12,41.14,41.11,41.13,85000.0,30.0127,30.0273,30.0054,30.02,85000.0
2013-01-09 12:00:00,41.13,41.15,41.13,41.14,68900.0,30.02,30.0346,30.02,30.0273,68900.0
2013-01-09 12:05:00,41.15,41.15,41.13,41.15,68600.0,30.0346,30.0346,30.02,30.0346,68600.0
2013-01-09 12:10:00,41.15,41.16,41.14,41.15,78900.0,30.0346,30.0419,30.0273,30.0346,78900.0
2013-01-09 12:15:00,41.15,41.15,41.12,41.13,82700.0,30.0346,30.0346,30.0127,30.02,82700.0
2013-01-09 12:20:00,41.13,41.13,41.12,41.13,16100.0,30.02,30.02,30.0127,30.02,16100.0
2013-01-09 12:25:00,41.12,41.14,41.12,41.13,133600.0,30.0127,30.0273,30.0127,30.02,133600.0
2013-01-09 12:30:00,41.13,41.14,41.12,41.13,56000.0,30.02,30.0273,30.0127,30.02,56000.0
2013-01-09 12:35:00,41.13,41.13,41.09,41.1,188800.0,30.02,30.02,29.9908,29.9981,188800.0
2013-01-09 12:40:00,41.09,41.1,41.07,41.07,247000.0,29.9908,29.9981,29.9762,29.9762,247000.0
2013-01-09 12:45:00,41.07,41.09,41.05,41.09,217300.0,29.9762,29.9908,29.9616,29.9908,217300.0
2013-01-09 12:50:00,41.09,41.09,41.07,41.08,252700.0,29.9908,29.9908,29.9762,29.9835,252700.0
2013-01-09 12:55:00,41.08,41.1,41.07,41.09,167300.0,29.9835,29.9981,29.9762,29.9908,167300.0
2013-01-09 13:00:00,41.09,41.11,41.09,41.11,146800.0,29.9908,30.0054,29.9908,30.0054,146800.0
2013-01-09 13:05:00,41.11,41.11,41.1,41.11,18300.0,30.0054,30.0054,29.9981,30.0054,18300.0
2013-01-09 13:10:00,41.11,41.11,41.08,41.08,36400.0,30.0054,30.0054,29.9835,29.9835,36400.0
2013-01-09 13:15:00,41.08,41.1,41.07,41.1,92000.0,29.9835,29.9981,29.9762,29.9981,92000.0
2013-01-09 13:20:00,41.09,41.11,41.09,41.09,70600.0,29.9908,30.0054,29.9908,29.9908,70600.0
2013-01-09 13:25:00,41.1,41.1,41.09,41.09,28000.0,29.9981,29.9981,29.9908,29.9908,28000.0
2013-01-09 13:30:00,41.09,41.11,41.09,41.11,46300.0,29.9908,30.0054,29.9908,30.0054,46300.0
2013-01-09 13:35:00,41.11,41.11,41.08,41.1,234700.0,30.0054,30.0054,29.9835,29.9981,234700.0
2013-01-09 13:40:00,41.1,41.13,41.1,41.13,134800.0,29.9981,30.02,29.9981,30.02,134800.0
2013-01-09 13:45:00,41.13,41.14,41.12,41.13,54500.0,30.02,30.0273,30.0127,30.02,54500.0
2013-01-09 13:50:00,41.13,41.13,41.11,41.11,29900.0,30.02,30.02,30.0054,30.0054,29900.0
2013-01-09 13:55:00,41.11,41.12,41.09,41.09,35000.0,30.0054,30.0127,29.9908,29.9908,35000.0
2013-01-09 14:00:00,41.09,41.11,41.08,41.1,140100.0,29.9908,30.0054,29.9835,29.9981,140100.0
2013-01-09 14:05:00,41.1,41.11,41.09,41.09,65000.0,29.9981,30.0054,29.9908,29.9908,65000.0
2013-01-09 14:10:00,41.09,41.1,41.09,41.1,38000.0,29.9908,29.9981,29.9908,29.9981,38000.0
2013-01-09 14:15:00,41.1,41.13,41.09,41.12,247100.0,29.9981,30.02,29.9908,30.0127,247100.0
2013-01-09 14:20:00,41.12,41.13,41.1,41.12,139000.0,30.0127,30.02,29.9981,30.0127,139000.0
2013-01-09 14:25:00,41.12,41.12,41.1,41.1,51800.0,30.0127,30.0127,29.9981,29.9981,51800.0
2013-01-09 14:30:00,41.1,41.11,41.09,41.1,113800.0,29.9981,30.0054,29.9908,29.9981,113800.0
2013-01-09 14:35:00,41.11,41.13,41.09,41.09,612400.0,30.0054,30.02,29.9908,29.9908,612400.0
2013-01-09 14:40:00,41.1,41.1,41.08,41.09,79600.0,29.9981,29.9981,29.9835,29.9908,79600.0
2013-01-09 14:45:00,41.09,41.09,41.07,41.07,118500.0,29.9908,29.9908,29.9762,29.9762,118500.0
2013-01-09 14:50:00,41.07,41.09,41.04,41.04,271900.0,29.9762,29.9908,29.9543,29.9543,271900.0
2013-01-09 14:55:00,41.04,41.05,41.02,41.04,61100.0,29.9543,29.9616,29.9397,29.9543,61100.0
2013-01-09 15:00:00,41.03,41.04,41.02,41.03,35200.0,29.947,29.9543,29.9397,29.947,35200.0
2013-01-09 15:05:00,41.03,41.04,41.01,41.04,135600.0,29.947,29.9543,29.9324,29.9543,135600.0
2013-01-09 15:10:00,41.04,41.07,41.03,41.07,77600.0,29.9543,29.9762,29.947,29.9762,77600.0
2013-01-09 15:15:00,41.07,41.07,41.05,41.07,81500.0,29.9762,29.9762,29.9616,29.9762,81500.0
2013-01-09 15:20:00,41.07,41.1,41.07,41.08,143100.0,29.9762,29.9981,29.9762,29.9835,143100.0
2013-01-09 15:25:00,41.09,41.09,41.07,41.08,42400.0,29.9908,29.9908,29.9762,29.9835,42400.0
2013-01-09 15:30:00,41.08,41.08,41.04,41.07,114000.0,29.9835,29.9835,29.9543,29.9762,114000.0
2013-01-09 15:35:00,41.07,41.07,41.03,41.03,120100.0,29.9762,29.9762,29.947,29.947,120100.0
2013-01-09 15:40:00,41.03,41.04,41.0,41.02,167900.0,29.947,29.9543,29.9251,29.9397,167900.0
2013-01-09 15:45:00,41.02,41.03,40.99,41.0,358900.0,29.9397,29.947,29.9178,29.9251,358900.0
2013-01-09 15:50:00,41.01,41.02,40.99,41.01,381100.0,29.9324,29.9397,29.9178,29.9324,381100.0
2013-01-09 15:55:00,41.01,41.02,40.99,41.0,801700.0,29.9324,29.9397,29.9178,29.9251,801700.0
2013-01-10 09:30:00,41.39,41.48,41.38,41.42,502400.0,30.2098,30.2755,30.2025,30.2317,502400.0
2013-01-10 09:35:00,41.41,41.44,41.39,41.43,372800.0,30.2244,30.2463,30.2098,30.239,372800.0
2013-01-10 09:40:00,41.43,41.44,41.4,41.41,194600.0,30.239,30.2463,30.2171,30.2244,194600.0
2013-01-10 09:45:00,41.42,41.44,41.38,41.4,219400.0,30.2317,30.2463,30.2025,30.2171,219400.0
2013-01-10 09:50:00,41.4,41.4,41.38,41.39,163500.0,30.2171,30.2171,30.2025,30.2098,163500.0
2013-01-10 09:55:00,41.4,41.42,41.39,41.42,160700.0,30.2171,30.2317,30.2098,30.2317,160700.0
2013-01-10 10:00:00,41.42,41.43,41.39,41.41,157300.0,30.2317,30.239,30.2098,30.2244,157300.0
2013-01-10 10:05:00,41.41,41.43,41.4,41.42,142000.0,30.2244,30.239,30.2171,30.2317,142000.0
2013-01-10 10:10:00,41.42,41.44,41.42,41.43,251400.0,30.2317,30.2463,30.2317,30.239,251400.0
2013-01-10 10:15:00,41.43,41.43,41.4,41.43,197700.0,30.239,30.239,30.2171,30.239,197700.0
2013-01-10 10:20:00,41.43,41.45,41.41,41.43,201200.0,30.239,30.2536,30.2244,30.239,201200.0
2013-01-10 10:25:00,41.43,41.43,41.38,41.39,337400.0,30.239,30.239,30.2025,30.2098,337400.0
2013-01-10 10:30:00,41.39,41.39,41.33,41.36,160500.0,30.2098,30.2098,30.166,30.1879,160500.0
2013-01-10 10:35:00,41.36,41.36,41.29,41.3,329200.0,30.1879,30.1879,30.1368,30.1441,329200.0
2013-01-10 10:40:00,41.3,41.35,41.28,41.33,1145100.0,30.1441,30.1806,30.1295,30.166,1145100.0
2013-01-10 10:45:00,41.33,41.37,41.32,41.35,658300.0,30.166,30.1952,30.1587,30.1806,658300.0
2013-01-10 10:50:00,41.34,41.4,41.34,41.36,250900.0,30.1733,30.2171,30.1733,30.1879,250900.0
2013-01-10 10:55:00,41.36,41.38,41.34,41.35,235200.0,30.1879,30.2025,30.1733,30.1806,235200.0
2013-01-10 11:00:00,41.34,41.34,41.29,41.33,472200.0,30.1733,30.1733,30.1368,30.166,472200.0
2013-01-10 11:05:00,41.32,41.34,41.29,41.32,257600.0,30.1587,30.1733,30.1368,30.1587,257600.0
2013-01-10 11:10:00,41.32,41.32,41.28,41.29,100600.0,30.1587,30.1587,30.1295,30.1368,100600.0
2013-01-10 11:15:00,41.29,41.31,41.28,41.3,146400.0,30.1368,30.1514,30.1295,30.1441,146400.0
2013-01-10 11:20:00,41.3,41.32,41.3,41.31,94200.0,30.1441,30.1587,30.1441,30.1514,94200.0
2013-01-10 11:25:00,41.31,41.33,41.25,41.26,514000.0,30.1514,30.166,30.1076,30.1149,514000.0
2013-01-10 11:30:00,41.26,41.27,41.24,41.26,232600.0,30.1149,30.1222,30.1003,30.1149,232600.0
2013-01-10 11:35:00,41.26,41.3,41.26,41.3,128400.0,30.1149,30.1441,30.1149,30.1441,128400.0
2013-01-10 11:40:00,41.3,41.3,41.27,41.3,254200.0,30.1441,30.1441,30.1222,30.1441,254200.0
2013-01-10 11:45:00,41.3,41.31,41.3,41.31,65800.0,30.1441,30.1514,30.1441,30.1514,65800.0
2013-01-10 11:50:00,41.31,41.35,41.3,41.35,246700.0,30.1514,30.1806,30.1441,30.1806,246700.0
2013-01-10 11:55:00,41.35,41.36,41.33,41.36,112700.0,30.1806,30.1879,30.166,30.1879,112700.0
2013-01-10 12:00:00,41.36,41.36,41.34,41.34,90700.0,30.1879,30.1879,30.1733,30.1733,90700.0
2013-01-10 12:05:00,41.35,41.35,41.34,41.35,85500.0,30.1806,30.1806,30.1733,30.1806,85500.0
2013-01-10 12:10:00,41.34,41.36,41.33,41.36,178500.0,30.1733,30.1879,30.166,30.1879,178500.0
2013-01-10 12:15:00,41.36,41.36,41.33,41.35,153600.0,30.1879,30.1879,30.166,30.1806,153600.0
2013-01-10 12:20:00,41.35,41.36,41.35,41.36,16200.0,30.1806,30.1879,30.1806,30.1879,16200.0
2013-01-10 12:25:00,41.36,41.37,41.35,41.37,32900.0,30.1879,30.1952,30.1806,30.1952,32900.0
2013-01-10 12:30:00,41.37,41.39,41.37,41.39,60400.0,30.1952,30.2098,30.1952,30.2098,60400.0
2013-01-10 12:35:00,41.39,41.41,41.38,41.41,101400.0,30.2098,30.2244,30.2025,30.2244,101400.0
2013-01-10 12:40:00,41.41,41.42,41.41,41.41,105600.0,30.2244,30.2317,30.2244,30.2244,105600.0
2013-01-10 12:45:00,41.42,41.42,41.41,41.42,82400.0,30.2317,30.2317,30.2244,30.2317,82400.0
2013-01-10 12:50:00,41.41,41.42,41.4,41.41,139900.0,30.2244,30.2317,30.2171,30.2244,139900.0
2013-01-10 12:55:00,41.41,41.45,41.4,41.45,121100.0,30.2244,30.2536,30.2171,30.2536,121100.0
2013-01-10 13:00:00,41.45,41.46,41.44,41.45,48000.0,30.2536,30.2609,30.2463,30.2536,48000.0
2013-01-10 13:05:00,41.45,41.45,41.42,41.43,78400.0,30.2536,30.2536,30.2317,30.239,78400.0
2013-01-10 13:10:00,41.43,41.44,41.41,41.41,64300.0,30.239,30.2463,30.2244,30.2244,64300.0
2013-01-10 13:15:00,41.42,41.42,41.41,41.42,43600.0,30.2317,30.2317,30.2244,30.2317,43600.0
2013-01-10 13:20:00,41.41,41.45,41.41,41.43,233300.0,30.2244,30.2536,30.2244,30.239,233300.0
2013-01-10 13:25:00,41.44,41.44,41.42,41.43,53700.0,30.2463,30.2463,30.2317,30.239,53700.0
2013-01-10 13:30:00,41.43,41.44,41.42,41.44,95900.0,30.239,30.2463,30.2317,30.2463,95900.0
2013-01-10 13:35:00,41.44,41.45,41.42,41.43,224500.0,30.2463,30.2536,30.2317,30.239,224500.0
2013-01-10 13:40:00,41.44,41.46,41.44,41.45,86100.0,30.2463,30.2609,30.2463,30.2536,86100.0
2013-01-10 13:45:00,41.45,41.47,41.44,41.46,38900.0,30.2536,30.2682,30.2463,30.2609,38900.0
2013-01-10 13:50:00,41.47,41.47,41.44,41.45,67900.0,30.2682,30.2682,30.2463,30.2536,67900.0
2013-01-10 13:55:00,41.45,41.49,41.44,41.48,128000.0,30.2536,30.2828,30.2463,30.2755,128000.0
2013-01-10 14:00:00,41.47,41.48,41.46,41.47,56200.0,30.2682,30.2755,30.2609,30.2682,56200.0
2013-01-10 14:05:00,41.47,41.48,41.46,41.48,54100.0,30.2682,30.2755,30.2609,30.2755,54100.0
2013-01-10 14:10:00,41.48,41.48,41.45,41.45,78000.0,30.2755,30.2755,30.2536,30.2536,78000.0
2013-01-10 14:15:00,41.46,41.47,41.45,41.47,52500.0,30.2609,30.2682,30.2536,30.2682,52500.0
2013-01-10 14:20:00,41.47,41.47,41.44,41.45,68900.0,30.2682,30.2682,30.2463,30.2536,68900.0
2013-01-10 14:25:00,41.45,41.45,41.44,41.45,29800.0,30.2536,30.2536,30.2463,30.2536,29800.0
2013-01-10 14:30:00,41.45,41.46,41.44,41.45,84500.0,30.2536,30.2609,30.2463,30.2536,84500.0
2013-01-10 14:35:00,41.44,41.46,41.44,41.45,94100.0,30.2463,30.2609,30.2463,30.2536,94100.0
2013-01-10 14:40:00,41.45,41.49,41.44,41.49,49900.0,30.2536,30.2828,30.2463,30.2828,49900.0
2013-01-10 14:45:00,41.48,41.5,41.47,41.48,205600.0,30.2755,30.2901,30.2682,30.2755,205600.0
2013-01-10 14:50:00,41.48,41.52,41.47,41.51,176000.0,30.2755,30.3047,30.2682,30.2974,176000.0
2013-01-10 14:55:00,41.52,41.53,41.5,41.52,194600.0,30.3047,30.312,30.2901,30.3047,194600.0
2013-01-10 15:00:00,41.52,41.55,41.51,41.55,157700.0,30.3047,30.3266,30.2974,30.3266,157700.0
2013-01-10 15:05:00,41.55,41.58,41.53,41.58,336900.0,30.3266,30.3485,30.312,30.3485,336900.0
2013-01-10 15:10:00,41.58,41.6,41.57,41.6,265200.0,30.3485,30.3631,30.3412,30.3631,265200.0
2013-01-10 15:15:00,41.6,41.6,41.57,41.58,257100.0,30.3631,30.3631,30.3412,30.3485,257100.0
2013-01-10 15:20:00,41.58,41.61,41.57,41.59,175500.0,30.3485,30.3704,30.3412,30.3558,175500.0
2013-01-10 15:25:00,41.6,41.63,41.59,41.62,359700.0,30.3631,30.385,30.3558,30.3777,359700.0
2013-01-10 15:30:00,41.62,41.63,41.61,41.63,194400.0,30.3777,30.385,30.3704,30.385,194400.0
2013-01-10 15:35:00,41.63,41.63,41.61,41.63,253400.0,30.385,30.385,30.3704,30.385,253400.0
2013-01-10 15:40:00,41.63,41.65,41.62,41.64,408800.0,30.385,30.3996,30.3777,30.3923,408800.0
2013-01-10 15:45:00,41.64,41.66,41.63,41.64,245900.0,30.3923,30.4069,30.385,30.3923,245900.0
2013-01-10 15:50:00,41.63,41.64,41.56,41.56,687600.0,30.385,30.3923,30.3339,30.3339,687600.0
2013-01-10 15:55:00,41.56,41.57,41.52,41.53,1089700.0,30.3339,30.3412,30.3047,30.312,1089700.0
2013-01-11 09:30:00,41.03,41.04,40.99,41.0,540900.0,29.947,29.9543,29.9178,29.9251,540900.0
2013-01-11 09:35:00,40.99,41.05,40.99,41.04,363000.0,29.9178,29.9616,29.9178,29.9543,363000.0
2013-01-11 09:40:00,41.04,41.04,41.0,41.02,272600.0,29.9543,29.9543,29.9251,29.9397,272600.0
2013-01-11 09:45:00,41.02,41.03,41.0,41.02,325400.0,29.9397,29.947,29.9251,29.9397,325400.0
2013-01-11 09:50:00,41.02,41.05,41.0,41.0,1047500.0,29.9397,29.9616,29.9251,29.9251,1047500.0
2013-01-11 09:55:00,41.0,41.01,40.96,40.96,320900.0,29.9251,29.9324,29.8959,29.8959,320900.0
2013-01-11 10:00:00,40.96,40.97,40.95,40.96,156300.0,29.8959,29.9032,29.8886,29.8959,156300.0
2013-01-11 10:05:00,40.97,40.97,40.9,40.9,354500.0,29.9032,29.9032,29.8521,29.8521,354500.0
2013-01-11 10:10:00,40.9,40.91,40.85,40.86,778900.0,29.8521,29.8594,29.8156,29.8229,778900.0
2013-01-11 10:15:00,40.86,40.88,40.85,40.87,239600.0,29.8229,29.8375,29.8156,29.8302,239600.0
2013-01-11 10:20:00,40.87,40.88,40.86,40.87,212800.0,29.8302,29.8375,29.8229,29.8302,212800.0
2013-01-11 10:25:00,40.86,40.89,40.86,40.89,235500.0,29.8229,29.8448,29.8229,29.8448,235500.0
2013-01-11 10:30:00,40.88,40.94,40.88,40.92,348000.0,29.8375,29.8813,29.8375,29.8667,348000.0
2013-01-11 10:35:00,40.91,40.92,40.89,40.9,300800.0,29.8594,29.8667,29.8448,29.8521,300800.0
2013-01-11 10:40:00,40.9,40.92,40.89,40.91,315900.0,29.8521,29.8667,29.8448,29.8594,315900.0
2013-01-11 10:45:00,40.91,40.94,40.9,40.91,233700.0,29.8594,29.8813,29.8521,29.8594,233700.0
2013-01-11 10:50:00,40.9,40.92,40.9,40.91,75400.0,29.8521,29.8667,29.8521,29.8594,75400.0
2013-01-11 10:55:00,40.91,40.92,40.9,40.91,146400.0,29.8594,29.8667,29.8521,29.8594,146400.0
2013-01-11 11:00:00,40.91,40.94,40.91,40.94,161100.0,29.8594,29.8813,29.8594,29.8813,161100.0
2013-01-11 11:05:00,40.94,40.96,40.94,40.96,130400.0,29.8813,29.8959,29.8813,29.8959,130400.0
2013-01-11 11:10:00,40.96,40.96,40.93,40.94,165900.0,29.8959,29.8959,29.874,29.8813,165900.0
2013-01-11 11:15:00,40.95,40.97,40.94,40.96,82500.0,29.8886,29.9032,29.8813,29.8959,82500.0
2013-01-11 11:20:00,40.96,40.97,40.95,40.97,146200.0,29.8959,29.9032,29.8886,29.9032,146200.0
2013-01-11 11:25:00,40.96,40.97,40.93,40.93,90500.0,29.8959,29.9032,29.874,29.874,90500.0
2013-01-11 11:30:00,40.93,40.94,40.92,40.94,104600.0,29.874,29.8813,29.8667,29.8813,104600.0
2013-01-11 11:35:00,40.93,40.95,40.93,40.95,34100.0,29.874,29.8886,29.874,29.8886,34100.0
2013-01-11 11:40:00,40.95,40.95,40.94,40.94,43200.0,29.8886,29.8886,29.8813,29.8813,43200.0
2013-01-11 11:45:00,40.94,40.96,40.94,40.95,73700.0,29.8813,29.8959,29.8813,29.8886,73700.0
2013-01-11 11:50:00,40.95,40.97,40.95,40.97,66400.0,29.8886,29.9032,29.8886,29.9032,66400.0
2013-01-11 11:55:00,40.97,41.0,40.97,40.97,160600.0,29.9032,29.9251,29.9032,29.9032,160600.0
2013-01-11 12:00:00,40.98,40.98,40.97,40.98,76900.0,29.9105,29.9105,29.9032,29.9105,76900.0
2013-01-11 12:05:00,40.98,40.98,40.97,40.98,15900.0,29.9105,29.9105,29.9032,29.9105,15900.0
2013-01-11 12:10:00,40.98,40.98,40.95,40.96,170800.0,29.9105,29.9105,29.8886,29.8959,170800.0
2013-01-11 12:15:00,40.95,40.96,40.91,40.91,139900.0,29.8886,29.8959,29.8594,29.8594,139900.0
2013-01-11 12:20:00,40.91,40.92,40.89,40.9,239700.0,29.8594,29.8667,29.8448,29.8521,239700.0
2013-01-11 12:25:00,40.89,40.9,40.89,40.9,22400.0,29.8448,29.8521,29.8448,29.8521,22400.0
2013-01-11 12:30:00,40.9,40.9,40.86,40.89,209600.0,29.8521,29.8521,29.8229,29.8448,209600.0
2013-01-11 12:35:00,40.89,40.92,40.89,40.92,69300.0,29.8448,29.8667,29.8448,29.8667,69300.0
2013-01-11 12:40:00,40.92,40.93,40.91,40.93,33000.0,29.8667,29.874,29.8594,29.874,33000.0
2013-01-11 12:45:00,40.93,40.95,40.93,40.95,101200.0,29.874,29.8886,29.874,29.8886,101200.0
2013-01-11 12:50:00,40.95,40.97,40.94,40.95,102700.0,29.8886,29.9032,29.8813,29.8886,102700.0
2013-01-11 12:55:00,40.95,40.96,40.93,40.95,77300.0,29.8886,29.8959,29.874,29.8886,77300.0
2013-01-11 13:00:00,40.95,40.96,40.94,40.96,76800.0,29.8886,29.8959,29.8813,29.8959,76800.0
2013-01-11 13:05:00,40.96,40.96,40.95,40.96,33200.0,29.8959,29.8959,29.8886,29.8959,33200.0
2013-01-11 13:10:00,40.96,40.97,40.95,40.97,53300.0,29.8959,29.9032,29.8886,29.9032,53300.0
2013-01-11 13:15:00,40.97,40.97,40.96,40.97,30000.0,29.9032,29.9032,29.8959,29.9032,30000.0
2013-01-11 13:20:00,40.97,40.97,40.96,40.97,35100.0,29.9032,29.9032,29.8959,29.9032,35100.0
2013-01-11 13:25:00,40.97,40.97,40.96,40.96,67400.0,29.9032,29.9032,29.8959,29.8959,67400.0
2013-01-11 13:30:00,40.97,41.0,40.95,41.0,57500.0,29.9032,29.9251,29.8886,29.9251,57500.0
2013-01-11 13:35:00,41.0,41.01,40.99,41.01,45600.0,29.9251,29.9324,29.9178,29.9324,45600.0
2013-01-11 13:40:00,41.01,41.01,40.97,40.97,102100.0,29.9324,29.9324,29.9032,29.9032,102100.0
2013-01-11 13:45:00,40.97,40.98,40.95,40.98,81300.0,29.9032,29.9105,29.8886,29.9105,81300.0
2013-01-11 13:50:00,40.98,40.99,40.95,40.95,95400.0,29.9105,29.9178,29.8886,29.8886,95400.0
2013-01-11 13:55:00,40.95,40.96,40.92,40.94,114200.0,29.8886,29.8959,29.8667,29.8813,114200.0
2013-01-11 14:00:00,40.94,40.95,40.94,40.95,10500.0,29.8813,29.8886,29.8813,29.8886,10500.0
2013-01-11 14:05:00,40.95,40.99,40.95,40.99,47200.0,29.8886,29.9178,29.8886,29.9178,47200.0
2013-01-11 14:10:00,40.99,41.01,40.98,40.99,93200.0,29.9178,29.9324,29.9105,29.9178,93200.0
2013-01-11 14:15:00,41.0,41.0,40.97,40.98,112200.0,29.9251,29.9251,29.9032,29.9105,112200.0
2013-01-11 14:20:00,40.99,41.0,40.98,41.0,33700.0,29.9178,29.9251,29.9105,29.9251,33700.0
2013-01-11 14:25:00,41.0,41.02,40.99,41.02,51400.0,29.9251,29.9397,29.9178,29.9397,51400.0
2013-01-11 14:30:00,41.02,41.02,41.01,41.02,29400.0,29.9397,29.9397,29.9324,29.9397,29400.0
2013-01-11 14:35:00,41.02,41.03,41.01,41.03,54900.0,29.9397,29.947,29.9324,29.947,54900.0
2013-01-11 14:40:00,41.03,41.03,41.0,41.0,84700.0,29.947,29.947,29.9251,29.9251,84700.0
2013-01-11 14:45:00,41.01,41.02,41.0,41.02,31300.0,29.9324,29.9397,29.9251,29.9397,31300.0
2013-01-11 14:50:00,41.02,41.03,41.01,41.03,68100.0,29.9397,29.947,29.9324,29.947,68100.0
2013-01-11 14:55:00,41.03,41.03,41.02,41.03,27300.0,29.947,29.947,29.9397,29.947,27300.0
2013-01-11 15:00:00,41.03,41.03,40.99,41.0,108000.0,29.947,29.947,29.9178,29.9251,108000.0
2013-01-11 15:05:00,41.0,41.01,40.99,41.01,42900.0,29.9251,29.9324,29.9178,29.9324,42900.0
2013-01-11 15:10:00,41.01,41.03,41.01,41.03,39700.0,29.9324,29.947,29.9324,29.947,39700.0
2013-01-11 15:15:00,41.03,41.04,41.02,41.04,52500.0,29.947,29.9543,29.9397,29.9543,52500.0
2013-01-11 15:20:00,41.04,41.05,41.03,41.03,117600.0,29.9543,29.9616,29.947,29.947,117600.0
2013-01-11 15:25:00,41.03,41.06,41.03,41.06,50000.0,29.947,29.9689,29.947,29.9689,50000.0
2013-01-11 15:30:00,41.05,41.07,41.04,41.06,116100.0,29.9616,29.9762,29.9543,29.9689,116100.0
2013-01-11 15:35:00,41.05,41.08,41.04,41.05,147900.0,29.9616,29.9835,29.9543,29.9616,147900.0
2013-01-11 15:40:00,41.05,41.08,41.04,41.08,107100.0,29.9616,29.9835,29.9543,29.9835,107100.0
2013-01-11 15:45:00,41.08,41.1,41.07,41.07,474000.0,29.9835,29.9981,29.9762,29.9762,474000.0
2013-01-11 15:50:00,41.07,41.1,41.07,41.08,299100.0,29.9762,29.9981,29.9762,29.9835,299100.0
2013-01-11 15:55:00,41.08,41.09,41.06,41.09,583400.0,29.9835,29.9908,29.9689,29.9908,583400.0
2013-01-14 09:30:00,41.44,41.46,41.36,41.37,892100.0,30.2463,30.2609,30.1879,30.1952,892100.0
2013-01-14 09:35:00,41.38,41.46,41.38,41.45,513700.0,30.2025,30.2609,30.2025,30.2536,513700.0
2013-01-14 09:40:00,41.46,41.47,41.35,41.35,436200.0,30.2609,30.2682,30.1806,30.1806,436200.0
2013-01-14 09:45:00,41.36,41.38,41.3,41.3,246400.0,30.1879,30.2025,30.1441,30.1441,246400.0
2013-01-14 09:50:00,41.3,41.31,41.2,41.21,348700.0,30.1441,30.1514,30.0711,30.0784,348700.0
2013-01-14 09:55:00,41.21,41.25,41.2,41.25,293800.0,30.0784,30.1076,30.0711,30.1076,293800.0
2013-01-14 10:00:00,41.24,41.26,41.23,41.26,118600.0,30.1003,30.1149,30.093,30.1149,118600.0
2013-01-14 10:05:00,41.25,41.27,41.23,41.24,125600.0,30.1076,30.1222,30.093,30.1003,125600.0
2013-01-14 10:10:00,41.23,41.29,41.23,41.24,918000.0,30.093,30.1368,30.093,30.1003,918000.0
2013-01-14 10:15:00,41.23,41.24,41.22,41.23,55400.0,30.093,30.1003,30.0857,30.093,55400.0
2013-01-14 10:20:00,41.22,41.23,41.21,41.21,62500.0,30.0857,30.093,30.0784,30.0784,62500.0
2013-01-14 10:25:00,41.21,41.22,41.19,41.22,108500.0,30.0784,30.0857,30.0638,30.0857,108500.0
2013-01-14 10:30:00,41.22,41.26,41.22,41.26,103200.0,30.0857,30.1149,30.0857,30.1149,103200.0
2013-01-14 10:35:00,41.26,41.27,41.25,41.27,48100.0,30.1149,30.1222,30.1076,30.1222,48100.0
2013-01-14 10:40:00,41.27,41.32,41.26,41.32,239300.0,30.1222,30.1587,30.1149,30.1587,239300.0
2013-01-14 10:45:00,41.32,41.32,41.31,41.32,102400.0,30.1587,30.1587,30.1514,30.1587,102400.0
2013-01-14 10:50:00,41.32,41.33,41.31,41.33,185600.0,30.1587,30.166,30.1514,30.166,185600.0
2013-01-14 10:55:00,41.33,41.33,41.31,41.33,111500.0,30.166,30.166,30.1514,30.166,111500.0
2013-01-14 11:00:00,41.32,41.34,41.31,41.33,107900.0,30.1587,30.1733,30.1514,30.166,107900.0
2013-01-14 11:05:00,41.32,41.34,41.31,41.34,250200.0,30.1587,30.1733,30.1514,30.1733,250200.0
2013-01-14 11:10:00,41.34,41.35,41.33,41.34,44500.0,30.1733,30.1806,30.166,30.1733,44500.0
2013-01-14 11:15:00,41.34,41.34,41.31,41.32,60300.0,30.1733,30.1733,30.1514,30.1587,60300.0
2013-01-14 11:20:00,41.33,41.33,41.29,41.3,110200.0,30.166,30.166,30.1368,30.1441,110200.0
2013-01-14 11:25:00,41.3,41.32,41.29,41.32,66400.0,30.1441,30.1587,30.1368,30.1587,66400.0
2013-01-14 11:30:00,41.32,41.33,41.31,41.32,95400.0,30.1587,30.166,30.1514,30.1587,95400.0
2013-01-14 11:35:00,41.32,41.32,41.27,41.28,82800.0,30.1587,30.1587,30.1222,30.1295,82800.0
2013-01-14 11:40:00,41.27,41.28,41.26,41.28,51000.0,30.1222,30.1295,30.1149,30.1295,51000.0
2013-01-14 11:45:00,41.28,41.3,41.26,41.3,85400.0,30.1295,30.1441,30.1149,30.1441,85400.0
2013-01-14 11:50:00,41.3,41.3,41.28,41.28,66300.0,30.1441,30.1441,30.1295,30.1295,66300.0
2013-01-14 11:55:00,41.29,41.3,41.28,41.3,32000.0,30.1368,30.1441,30.1295,30.1441,32000.0
2013-01-14 12:00:00,41.3,41.31,41.29,41.31,55400.0,30.1441,30.1514,30.1368,30.1514,55400.0
2013-01-14 12:05:00,41.3,41.31,41.3,41.31,14900.0,30.1441,30.1514,30.1441,30.1514,14900.0
2013-01-14 12:10:00,41.31,41.32,41.3,41.31,28200.0,30.1514,30.1587,30.1441,30.1514,28200.0
2013-01-14 12:15:00,41.32,41.33,41.3,41.31,69300.0,30.1587,30.166,30.1441,30.1514,69300.0
2013-01-14 12:20:00,41.31,41.32,41.3,41.31,248100.0,30.1514,30.1587,30.1441,30.1514,248100.0
2013-01-14 12:25:00,41.31,41.32,41.3,41.31,327100.0,30.1514,30.1587,30.1441,30.1514,327100.0
2013-01-14 12:30:00,41.31,41.34,41.3,41.34,241100.0,30.1514,30.1733,30.1441,30.1733,241100.0
2013-01-14 12:35:00,41.33,41.34,41.33,41.34,43500.0,30.166,30.1733,30.166,30.1733,43500.0
2013-01-14 12:40:00,41.33,41.34,41.32,41.32,38300.0,30.166,30.1733,30.1587,30.1587,38300.0
2013-01-14 12:45:00,41.32,41.35,41.32,41.33,84400.0,30.1587,30.1806,30.1587,30.166,84400.0
2013-01-14 12:50:00,41.34,41.34,41.33,41.34,72300.0,30.1733,30.1733,30.166,30.1733,72300.0
2013-01-14 12:55:00,41.34,41.34,41.33,41.34,20800.0,30.1733,30.1733,30.166,30.1733,20800.0
2013-01-14 13:00:00,41.34,41.34,41.31,41.32,46000.0,30.1733,30.1733,30.1514,30.1587,46000.0
2013-01-14 13:05:00,41.31,41.33,41.31,41.33,22600.0,30.1514,30.166,30.1514,30.166,22600.0
2013-01-14 13:10:00,41.33,41.34,41.32,41.34,16800.0,30.166,30.1733,30.1587,30.1733,16800.0
2013-01-14 13:15:00,41.34,41.36,41.33,41.36,61500.0,30.1733,30.1879,30.166,30.1879,61500.0
2013-01-14 13:20:00,41.36,41.37,41.35,41.37,19900.0,30.1879,30.1952,30.1806,30.1952,19900.0
2013-01-14 13:25:00,41.37,41.37,41.35,41.36,28400.0,30.1952,30.1952,30.1806,30.1879,28400.0
2013-01-14 13:30:00,41.36,41.37,41.35,41.37,73800.0,30.1879,30.1952,30.1806,30.1952,73800.0
2013-01-14 13:35:00,41.37,41.37,41.36,41.37,18200.0,30.1952,30.1952,30.1879,30.1952,18200.0
2013-01-14 13:40:00,41.37,41.37,41.36,41.37,20200.0,30.1952,30.1952,30.1879,30.1952,20200.0
2013-01-14 13:45:00,41.37,41.37,41.36,41.36,22800.0,30.1952,30.1952,30.1879,30.1879,22800.0
2013-01-14 13:50:00,41.37,41.37,41.36,41.37,30700.0,30.1952,30.1952,30.1879,30.1952,30700.0
2013-01-14 13:55:00,41.37,41.37,41.36,41.37,74200.0,30.1952,30.1952,30.1879,30.1952,74200.0
2013-01-14 14:00:00,41.37,41.41,41.36,41.41,95000.0,30.1952,30.2244,30.1879,30.2244,95000.0
2013-01-14 14:05:00,41.41,41.42,41.39,41.41,218300.0,30.2244,30.2317,30.2098,30.2244,218300.0
2013-01-14 14:10:00,41.4,41.42,41.39,41.4,62300.0,30.2171,30.2317,30.2098,30.2171,62300.0
2013-01-14 14:15:00,41.4,41.41,41.38,41.38,138500.0,30.2171,30.2244,30.2025,30.2025,138500.0
2013-01-14 14:20:00,41.39,41.4,41.38,41.39,83300.0,30.2098,30.2171,30.2025,30.2098,83300.0
2013-01-14 14:25:00,41.39,41.41,41.39,41.41,59300.0,30.2098,30.2244,30.2098,30.2244,59300.0
2013-01-14 14:30:00,41.41,41.44,41.41,41.44,240500.0,30.2244,30.2463,30.2244,30.2463,240500.0
2013-01-14 14:35:00,41.44,41.44,41.41,41.41,38200.0,30.2463,30.2463,30.2244,30.2244,38200.0
2013-01-14 14:40:00,41.41,41.43,41.41,41.43,18600.0,30.2244,30.239,30.2244,30.239,18600.0
2013-01-14 14:45:00,41.43,41.43,41.39,41.41,61100.0,30.239,30.239,30.2098,30.2244,61100.0
2013-01-14 14:50:00,41.41,41.41,41.38,41.39,95000.0,30.2244,30.2244,30.2025,30.2098,95000.0
2013-01-14 14:55:00,41.39,41.4,41.39,41.39,28600.0,30.2098,30.2171,30.2098,30.2098,28600.0
2013-01-14 15:00:00,41.39,41.4,41.39,41.39,16100.0,30.2098,30.2171,30.2098,30.2098,16100.0
2013-01-14 15:05:00,41.39,41.4,41.37,41.37,156000.0,30.2098,30.2171,30.1952,30.1952,156000.0
2013-01-14 15:10:00,41.37,41.38,41.37,41.37,22700.0,30.1952,30.2025,30.1952,30.1952,22700.0
2013-01-14 15:15:00,41.37,41.38,41.37,41.38,30200.0,30.1952,30.2025,30.1952,30.2025,30200.0
2013-01-14 15:20:00,41.38,41.38,41.37,41.38,61400.0,30.2025,30.2025,30.1952,30.2025,61400.0
2013-01-14 15:25:00,41.38,41.41,41.37,41.37,184200.0,30.2025,30.2244,30.1952,30.1952,184200.0
2013-01-14 15:30:00,41.38,41.39,41.36,41.38,148400.0,30.2025,30.2098,30.1879,30.2025,148400.0
2013-01-14 15:35:00,41.37,41.39,41.35,41.38,328300.0,30.1952,30.2098,30.1806,30.2025,328300.0
2013-01-14 15:40:00,41.38,41.39,41.35,41.36,328100.0,30.2025,30.2098,30.1806,30.1879,328100.0
2013-01-14 15:45:00,41.35,41.36,41.35,41.36,215900.0,30.1806,30.1879,30.1806,30.1879,215900.0
2013-01-14 15:50:00,41.35,41.36,41.32,41.33,476000.0,30.1806,30.1879,30.1587,30.166,476000.0
2013-01-14 15:55:00,41.33,41.34,41.3,41.32,1060600.0,30.166,30.1733,30.1441,30.1587,1060600.0
2013-01-15 09:30:00,41.26,41.31,41.26,41.27,442600.0,30.1149,30.1514,30.1149,30.1222,442600.0
2013-01-15 09:35:00,41.27,41.32,41.26,41.29,268200.0,30.1222,30.1587,30.1149,30.1368,268200.0
2013-01-15 09:40:00,41.29,41.29,41.23,41.23,476800.0,30.1368,30.1368,30.093,30.093,476800.0
2013-01-15 09:45:00,41.23,41.24,41.21,41.23,139000.0,30.093,30.1003,30.0784,30.093,139000.0
2013-01-15 09:50:00,41.22,41.25,41.22,41.23,167900.0,30.0857,30.1076,30.0857,30.093,167900.0
2013-01-15 09:55:00,41.23,41.25,41.22,41.23,67800.0,30.093,30.1076,30.0857,30.093,67800.0
2013-01-15 10:00:00,41.23,41.24,41.19,41.2,409000.0,30.093,30.1003,30.0638,30.0711,409000.0
2013-01-15 10:05:00,41.21,41.22,41.19,41.21,246700.0,30.0784,30.0857,30.0638,30.0784,246700.0
2013-01-15 10:10:00,41.2,41.24,41.2,41.23,153100.0,30.0711,30.1003,30.0711,30.093,153100.0
2013-01-15 10:15:00,41.23,41.24,41.18,41.2,278700.0,30.093,30.1003,30.0565,30.0711,278700.0
2013-01-15 10:20:00,41.2,41.2,41.17,41.19,256300.0,30.0711,30.0711,30.0492,30.0638,256300.0
2013-01-15 10:25:00,41.19,41.19,41.15,41.16,211400.0,30.0638,30.0638,30.0346,30.0419,211400.0
2013-01-15 10:30:00,41.16,41.24,41.16,41.23,1557000.0,30.0419,30.1003,30.0419,30.093,1557000.0
2013-01-15 10:35:00,41.23,41.24,41.21,41.21,152200.0,30.093,30.1003,30.0784,30.0784,152200.0
2013-01-15 10:40:00,41.21,41.22,41.19,41.2,287400.0,30.0784,30.0857,30.0638,30.0711,287400.0
2013-01-15 10:45:00,41.2,41.21,41.19,41.21,191200.0,30.0711,30.0784,30.0638,30.0784,191200.0
2013-01-15 10:50:00,41.21,41.21,41.2,41.21,11700.0,30.0784,30.0784,30.0711,30.0784,11700.0
2013-01-15 10:55:00,41.21,41.23,41.2,41.23,115800.0,30.0784,30.093,30.0711,30.093,115800.0
2013-01-15 11:00:00,41.23,41.24,41.22,41.24,55300.0,30.093,30.1003,30.0857,30.1003,55300.0
2013-01-15 11:05:00,41.24,41.25,41.2,41.21,106600.0,30.1003,30.1076,30.0711,30.0784,106600.0
2013-01-15 11:10:00,41.21,41.21,41.19,41.21,143800.0,30.0784,30.0784,30.0638,30.0784,143800.0
2013-01-15 11:15:00,41.21,41.21,41.2,41.21,116200.0,30.0784,30.0784,30.0711,30.0784,116200.0
2013-01-15 11:20:00,41.21,41.21,41.2,41.21,95900.0,30.0784,30.0784,30.0711,30.0784,95900.0
2013-01-15 11:25:00,41.21,41.21,41.2,41.21,76000.0,30.0784,30.0784,30.0711,30.0784,76000.0
2013-01-15 11:30:00,41.21,41.22,41.21,41.22,64900.0,30.0784,30.0857,30.0784,30.0857,64900.0
2013-01-15 11:35:00,41.22,41.24,41.21,41.22,127800.0,30.0857,30.1003,30.0784,30.0857,127800.0
2013-01-15 11:40:00,41.22,41.23,41.21,41.22,104900.0,30.0857,30.093,30.0784,30.0857,104900.0
2013-01-15 11:45:00,41.22,41.22,41.2,41.22,72000.0,30.0857,30.0857,30.0711,30.0857,72000.0
2013-01-15 11:50:00,41.22,41.23,41.21,41.23,49200.0,30.0857,30.093,30.0784,30.093,49200.0
2013-01-15 11:55:00,41.23,41.23,41.22,41.22,45500.0,30.093,30.093,30.0857,30.0857,45500.0
2013-01-15 12:00:00,41.22,41.23,41.22,41.23,22600.0,30.0857,30.093,30.0857,30.093,22600.0
2013-01-15 12:05:00,41.22,41.23,41.22,41.22,27500.0,30.0857,30.093,30.0857,30.0857,27500.0
2013-01-15 12:10:00,41.21,41.23,41.21,41.23,30800.0,30.0784,30.093,30.0784,30.093,30800.0
2013-01-15 12:15:00,41.23,41.27,41.23,41.27,154400.0,30.093,30.1222,30.093,30.1222,154400.0
2013-01-15 12:20:00,41.27,41.28,41.26,41.27,66500.0,30.1222,30.1295,30.1149,30.1222,66500.0
2013-01-15 12:25:00,41.26,41.28,41.26,41.28,37700.0,30.1149,30.1295,30.1149,30.1295,37700.0
2013-01-15 12:30:00,41.28,41.31,41.27,41.31,104800.0,30.1295,30.1514,30.1222,30.1514,104800.0
2013-01-15 12:35:00,41.3,41.31,41.29,41.3,31700.0,30.1441,30.1514,30.1368,30.1441,31700.0
2013-01-15 12:40:00,41.3,41.32,41.3,41.32,74600.0,30.1441,30.1587,30.1441,30.1587,74600.0
2013-01-15 12:45:00,41.32,41.32,41.28,41.29,68800.0,30.1587,30.1587,30.1295,30.1368,68800.0
2013-01-15 12:50:00,41.28,41.29,41.28,41.28,24600.0,30.1295,30.1368,30.1295,30.1295,24600.0
2013-01-15 12:55:00,41.29,41.31,41.28,41.3,39200.0,30.1368,30.1514,30.1295,30.1441,39200.0
2013-01-15 13:00:00,41.3,41.31,41.3,41.31,12100.0,30.1441,30.1514,30.1441,30.1514,12100.0
2013-01-15 13:05:00,41.3,41.31,41.29,41.31,65000.0,30.1441,30.1514,30.1368,30.1514,65000.0
2013-01-15 13:10:00,41.31,41.31,41.29,41.3,25900.0,30.1514,30.1514,30.1368,30.1441,25900.0
2013-01-15 13:15:00,41.3,41.3,41.29,41.3,9700.0,30.1441,30.1441,30.1368,30.1441,9700.0
2013-01-15 13:20:00,41.3,41.3,41.27,41.3,90800.0,30.1441,30.1441,30.1222,30.1441,90800.0
2013-01-15 13:25:00,41.29,41.3,41.28,41.28,136000.0,30.1368,30.1441,30.1295,30.1295,136000.0
2013-01-15 13:30:00,41.28,41.28,41.26,41.26,183300.0,30.1295,30.1295,30.1149,30.1149,183300.0
2013-01-15 13:35:00,41.26,41.27,41.26,41.26,74700.0,30.1149,30.1222,30.1149,30.1149,74700.0
2013-01-15 13:40:00,41.27,41.27,41.25,41.26,44800.0,30.1222,30.1222,30.1076,30.1149,44800.0
2013-01-15 13:45:00,41.26,41.26,41.25,41.26,12900.0,30.1149,30.1149,30.1076,30.1149,12900.0
2013-01-15 13:50:00,41.25,41.26,41.22,41.23,77400.0,30.1076,30.1149,30.0857,30.093,77400.0
2013-01-15 13:55:00,41.23,41.23,41.19,41.21,159400.0,30.093,30.093,30.0638,30.0784,159400.0
2013-01-15 14:00:00,41.21,41.23,41.2,41.22,68800.0,30.0784,30.093,30.0711,30.0857,68800.0
2013-01-15 14:05:00,41.22,41.23,41.22,41.23,31800.0,30.0857,30.093,30.0857,30.093,31800.0
2013-01-15 14:10:00,41.24,41.24,41.22,41.23,44300.0,30.1003,30.1003,30.0857,30.093,44300.0
2013-01-15 14:15:00,41.22,41.23,41.21,41.21,49000.0,30.0857,30.093,30.0784,30.0784,49000.0
2013-01-15 14:20:00,41.21,41.22,41.2,41.21,50200.0,30.0784,30.0857,30.0711,30.0784,50200.0
2013-01-15 14:25:00,41.21,41.21,41.2,41.2,23600.0,30.0784,30.0784,30.0711,30.0711,23600.0
2013-01-15 14:30:00,41.2,41.23,41.2,41.22,76800.0,30.0711,30.093,30.0711,30.0857,76800.0
2013-01-15 14:35:00,41.22,41.22,41.21,41.21,34700.0,30.0857,30.0857,30.0784,30.0784,34700.0
2013-01-15 14:40:00,41.21,41.26,41.21,41.25,187600.0,30.0784,30.1149,30.0784,30.1076,187600.0
2013-01-15 14:45:00,41.26,41.26,41.25,41.25,88400.0,30.1149,30.1149,30.1076,30.1076,88400.0
2013-01-15 14:50:00,41.25,41.28,41.25,41.26,89400.0,30.1076,30.1295,30.1076,30.1149,89400.0
2013-01-15 14:55:00,41.26,41.27,41.25,41.25,41400.0,30.1149,30.1222,30.1076,30.1076,41400.0
2013-01-15 15:00:00,41.26,41.28,41.26,41.26,141800.0,30.1149,30.1295,30.1149,30.1149,141800.0
2013-01-15 15:05:00,41.27,41.27,41.26,41.26,43300.0,30.1222,30.1222,30.1149,30.1149,43300.0
2013-01-15 15:10:00,41.26,41.27,41.26,41.26,38300.0,30.1149,30.1222,30.1149,30.1149,38300.0
2013-01-15 15:15:00,41.27,41.28,41.26,41.27,79700.0,30.1222,30.1295,30.1149,30.1222,79700.0
2013-01-15 15:20:00,41.27,41.31,41.27,41.29,129300.0,30.1222,30.1514,30.1222,30.1368,129300.0
2013-01-15 15:25:00,41.29,41.3,41.27,41.27,85800.0,30.1368,30.1441,30.1222,30.1222,85800.0
2013-01-15 15:30:00,41.27,41.3,41.27,41.3,173800.0,30.1222,30.1441,30.1222,30.1441,173800.0
2013-01-15 15:35:00,41.3,41.32,41.29,41.29,144900.0,30.1441,30.1587,30.1368,30.1368,144900.0
2013-01-15 15:40:00,41.29,41.3,41.25,41.26,394700.0,30.1368,30.1441,30.1076,30.1149,394700.0
2013-01-15 15:45:00,41.27,41.27,41.25,41.25,80200.0,30.1222,30.1222,30.1076,30.1076,80200.0
2013-01-15 15:50:00,41.26,41.31,41.25,41.3,573900.0,30.1149,30.1514,30.1076,30.1441,573900.0
2013-01-15 15:55:00,41.29,41.31,41.27,41.28,715900.0,30.1368,30.1514,30.1222,30.1295,715900.0
2013-01-16 09:30:00,40.89,40.93,40.87,40.9,540700.0,29.8448,29.874,29.8302,29.8521,540700.0
2013-01-16 09:35:00,40.89,40.93,40.89,40.9,282300.0,29.8448,29.874,29.8448,29.8521,282300.0
2013-01-16 09:40:00,40.9,40.92,40.89,40.92,190500.0,29.8521,29.8667,29.8448,29.8667,190500.0
2013-01-16 09:45:00,40.91,40.95,40.91,40.94,121800.0,29.8594,29.8886,29.8594,29.8813,121800.0
2013-01-16 09:50:00,40.94,40.97,40.94,40.95,87900.0,29.8813,29.9032,29.8813,29.8886,87900.0
2013-01-16 09:55:00,40.95,40.97,40.94,40.97,111800.0,29.8886,29.9032,29.8813,29.9032,111800.0
2013-01-16 10:00:00,40.96,41.0,40.96,40.99,140200.0,29.8959,29.9251,29.8959,29.9178,140200.0
2013-01-16 10:05:00,40.99,41.0,40.97,40.98,141100.0,29.9178,29.9251,29.9032,29.9105,141100.0
2013-01-16 10:10:00,40.98,40.98,40.95,40.95,215700.0,29.9105,29.9105,29.8886,29.8886,215700.0
2013-01-16 10:15:00,40.95,40.98,40.95,40.97,77900.0,29.8886,29.9105,29.8886,29.9032,77900.0
2013-01-16 10:20:00,40.97,41.01,40.97,41.0,108000.0,29.9032,29.9324,29.9032,29.9251,108000.0
2013-01-16 10:25:00,41.01,41.02,40.98,41.0,250100.0,29.9324,29.9397,29.9105,29.9251,250100.0
2013-01-16 10:30:00,40.99,41.0,40.98,40.98,51200.0,29.9178,29.9251,29.9105,29.9105,51200.0
2013-01-16 10:35:00,40.98,40.99,40.97,40.99,88900.0,29.9105,29.9178,29.9032,29.9178,88900.0
2013-01-16 10:40:00,40.99,40.99,40.98,40.99,65800.0,29.9178,29.9178,29.9105,29.9178,65800.0
2013-01-16 10:45:00,40.99,40.99,40.98,40.98,77300.0,29.9178,29.9178,29.9105,29.9105,77300.0
2013-01-16 10:50:00,40.98,40.99,40.98,40.98,30000.0,29.9105,29.9178,29.9105,29.9105,30000.0
2013-01-16 10:55:00,40.98,40.99,40.95,40.95,122500.0,29.9105,29.9178,29.8886,29.8886,122500.0
2013-01-16 11:00:00,40.95,40.98,40.95,40.96,65400.0,29.8886,29.9105,29.8886,29.8959,65400.0
2013-01-16 11:05:00,40.97,40.97,40.96,40.97,21400.0,29.9032,29.9032,29.8959,29.9032,21400.0
2013-01-16 11:10:00,40.97,40.99,40.97,40.98,43200.0,29.9032,29.9178,29.9032,29.9105,43200.0
2013-01-16 11:15:00,40.99,41.01,40.98,41.0,327200.0,29.9178,29.9324,29.9105,29.9251,327200.0
2013-01-16 11:20:00,41.0,41.05,41.0,41.04,108800.0,29.9251,29.9616,29.9251,29.9543,108800.0
2013-01-16 11:25:00,41.04,41.08,41.04,41.05,112100.0,29.9543,29.9835,29.9543,29.9616,112100.0
2013-01-16 11:30:00,41.05,41.09,41.05,41.09,124700.0,29.9616,29.9908,29.9616,29.9908,124700.0
2013-01-16 11:35:00,41.08,41.09,41.08,41.09,41600.0,29.9835,29.9908,29.9835,29.9908,41600.0
2013-01-16 11:40:00,41.09,41.11,41.08,41.1,42800.0,29.9908,30.0054,29.9835,29.9981,42800.0
2013-01-16 11:45:00,41.11,41.13,41.11,41.13,49700.0,30.0054,30.02,30.0054,30.02,49700.0
2013-01-16 11:50:00,41.13,41.13,41.11,41.12,134400.0,30.02,30.02,30.0054,30.0127,134400.0
2013-01-16 11:55:00,41.12,41.12,41.08,41.09,198800.0,30.0127,30.0127,29.9835,29.9908,198800.0
2013-01-16 12:00:00,41.09,41.12,41.08,41.09,517500.0,29.9908,30.0127,29.9835,29.9908,517500.0
2013-01-16 12:05:00,41.09,41.1,41.05,41.08,243000.0,29.9908,29.9981,29.9616,29.9835,243000.0
2013-01-16 12:10:00,41.08,41.08,41.05,41.06,37900.0,29.9835,29.9835,29.9616,29.9689,37900.0
2013-01-16 12:15:00,41.05,41.1,41.05,41.09,109500.0,29.9616,29.9981,29.9616,29.9908,109500.0
2013-01-16 12:20:00,41.09,41.1,41.08,41.08,30800.0,29.9908,29.9981,29.9835,29.9835,30800.0
2013-01-16 12:25:00,41.08,41.09,41.07,41.07,61300.0,29.9835,29.9908,29.9762,29.9762,61300.0
2013-01-16 12:30:00,41.07,41.07,41.06,41.06,7100.0,29.9762,29.9762,29.9689,29.9689,7100.0
2013-01-16 12:35:00,41.06,41.09,41.06,41.09,70900.0,29.9689,29.9908,29.9689,29.9908,70900.0
2013-01-16 12:40:00,41.09,41.09,41.04,41.04,113500.0,29.9908,29.9908,29.9543,29.9543,113500.0
2013-01-16 12:45:00,41.04,41.06,41.03,41.06,45000.0,29.9543,29.9689,29.947,29.9689,45000.0
2013-01-16 12:50:00,41.06,41.07,41.05,41.07,78700.0,29.9689,29.9762,29.9616,29.9762,78700.0
2013-01-16 12:55:00,41.07,41.07,41.05,41.07,43900.0,29.9762,29.9762,29.9616,29.9762,43900.0
2013-01-16 13:00:00,41.07,41.08,41.05,41.07,58700.0,29.9762,29.9835,29.9616,29.9762,58700.0
2013-01-16 13:05:00,41.07,41.09,41.07,41.08,49300.0,29.9762,29.9908,29.9762,29.9835,49300.0
2013-01-16 13:10:00,41.08,41.08,41.07,41.07,25600.0,29.9835,29.9835,29.9762,29.9762,25600.0
2013-01-16 13:15:00,41.08,41.09,41.07,41.09,18100.0,29.9835,29.9908,29.9762,29.9908,18100.0
2013-01-16 13:20:00,41.09,41.09,41.07,41.07,34300.0,29.9908,29.9908,29.9762,29.9762,34300.0
2013-01-16 13:25:00,41.06,41.08,41.06,41.07,16300.0,29.9689,29.9835,29.9689,29.9762,16300.0
2013-01-16 13:30:00,41.08,41.1,41.07,41.1,15100.0,29.9835,29.9981,29.9762,29.9981,15100.0
2013-01-16 13:35:00,41.1,41.11,41.08,41.1,66700.0,29.9981,30.0054,29.9835,29.9981,66700.0
2013-01-16 13:40:00,41.09,41.11,41.09,41.1,36300.0,29.9908,30.0054,29.9908,29.9981,36300.0
2013-01-16 13:45:00,41.1,41.16,41.1,41.16,231600.0,29.9981,30.0419,29.9981,30.0419,231600.0
2013-01-16 13:50:00,41.16,41.16,41.15,41.16,8300.0,30.0419,30.0419,30.0346,30.0419,8300.0
2013-01-16 13:55:00,41.16,41.16,41.15,41.16,12700.0,30.0419,30.0419,30.0346,30.0419,12700.0
2013-01-16 14:00:00,41.16,41.18,41.15,41.17,31500.0,30.0419,30.0565,30.0346,30.0492,31500.0
2013-01-16 14:05:00,41.18,41.18,41.15,41.15,53600.0,30.0565,30.0565,30.0346,30.0346,53600.0
2013-01-16 14:10:00,41.15,41.16,41.13,41.16,127700.0,30.0346,30.0419,30.02,30.0419,127700.0
2013-01-16 14:15:00,41.16,41.18,41.15,41.17,132700.0,30.0419,30.0565,30.0346,30.0492,132700.0
2013-01-16 14:20:00,41.16,41.18,41.16,41.18,89500.0,30.0419,30.0565,30.0419,30.0565,89500.0
2013-01-16 14:25:00,41.18,41.19,41.18,41.19,72700.0,30.0565,30.0638,30.0565,30.0638,72700.0
2013-01-16 14:30:00,41.19,41.2,41.18,41.2,81900.0,30.0638,30.0711,30.0565,30.0711,81900.0
2013-01-16 14:35:00,41.2,41.2,41.19,41.2,44500.0,30.0711,30.0711,30.0638,30.0711,44500.0
2013-01-16 14:40:00,41.2,41.21,41.19,41.21,76200.0,30.0711,30.0784,30.0638,30.0784,76200.0
2013-01-16 14:45:00,41.21,41.22,41.2,41.22,89900.0,30.0784,30.0857,30.0711,30.0857,89900.0
2013-01-16 14:50:00,41.22,41.22,41.21,41.22,44300.0,30.0857,30.0857,30.0784,30.0857,44300.0
2013-01-16 14:55:00,41.22,41.23,41.21,41.22,149500.0,30.0857,30.093,30.0784,30.0857,149500.0
2013-01-16 15:00:00,41.22,41.22,41.2,41.21,44000.0,30.0857,30.0857,30.0711,30.0784,44000.0
2013-01-16 15:05:00,41.21,41.23,41.21,41.22,37600.0,30.0784,30.093,30.0784,30.0857,37600.0
2013-01-16 15:10:00,41.23,41.23,41.22,41.23,34400.0,30.093,30.093,30.0857,30.093,34400.0
2013-01-16 15:15:00,41.23,41.25,41.23,41.24,73200.0,30.093,30.1076,30.093,30.1003,73200.0
2013-01-16 15:20:00,41.24,41.24,41.22,41.23,91900.0,30.1003,30.1003,30.0857,30.093,91900.0
2013-01-16 15:25:00,41.23,41.24,41.21,41.21,118300.0,30.093,30.1003,30.0784,30.0784,118300.0
2013-01-16 15:30:00,41.22,41.22,41.19,41.2,239000.0,30.0857,30.0857,30.0638,30.0711,239000.0
2013-01-16 15:35:00,41.19,41.2,41.18,41.19,192700.0,30.0638,30.0711,30.0565,30.0638,192700.0
2013-01-16 15:40:00,41.19,41.19,41.15,41.17,400900.0,30.0638,30.0638,30.0346,30.0492,400900.0
2013-01-16 15:45:00,41.16,41.17,41.15,41.15,164200.0,30.0419,30.0492,30.0346,30.0346,164200.0
2013-01-16 15:50:00,41.16,41.18,41.14,41.18,298700.0,30.0419,30.0565,30.0273,30.0565,298700.0
2013-01-16 15:55:00,41.17,41.22,41.16,41.21,602900.0,30.0492,30.0857,30.0419,30.0784,602900.0
2013-01-17 09:30:00,41.17,41.26,41.17,41.25,250900.0,30.0492,30.1149,30.0492,30.1076,250900.0
2013-01-17 09:35:00,41.24,41.26,41.2,41.22,931600.0,30.1003,30.1149,30.0711,30.0857,931600.0
2013-01-17 09:40:00,41.22,41.24,41.19,41.23,372100.0,30.0857,30.1003,30.0638,30.093,372100.0
2013-01-17 09:45:00,41.23,41.24,41.22,41.23,368700.0,30.093,30.1003,30.0857,30.093,368700.0
2013-01-17 09:50:00,41.24,41.27,41.23,41.25,583300.0,30.1003,30.1222,30.093,30.1076,583300.0
2013-01-17 09:55:00,41.25,41.28,41.23,41.28,133800.0,30.1076,30.1295,30.093,30.1295,133800.0
2013-01-17 10:00:00,41.27,41.3,41.23,41.25,482100.0,30.1222,30.1441,30.093,30.1076,482100.0
2013-01-17 10:05:00,41.25,41.31,41.24,41.31,251000.0,30.1076,30.1514,30.1003,30.1514,251000.0
2013-01-17 10:10:00,41.31,41.34,41.3,41.33,166300.0,30.1514,30.1733,30.1441,30.166,166300.0
2013-01-17 10:15:00,41.34,41.36,41.32,41.33,208900.0,30.1733,30.1879,30.1587,30.166,208900.0
2013-01-17 10:20:00,41.32,41.35,41.32,41.34,110000.0,30.1587,30.1806,30.1587,30.1733,110000.0
2013-01-17 10:25:00,41.34,41.35,41.32,41.34,105600.0,30.1733,30.1806,30.1587,30.1733,105600.0
2013-01-17 10:30:00,41.34,41.34,41.32,41.33,92100.0,30.1733,30.1733,30.1587,30.166,92100.0
2013-01-17 10:35:00,41.33,41.33,41.31,41.32,44900.0,30.166,30.166,30.1514,30.1587,44900.0
2013-01-17 10:40:00,41.32,41.32,41.3,41.31,154900.0,30.1587,30.1587,30.1441,30.1514,154900.0
2013-01-17 10:45:00,41.3,41.32,41.3,41.31,174300.0,30.1441,30.1587,30.1441,30.1514,174300.0
2013-01-17 10:50:00,41.31,41.32,41.31,41.31,61600.0,30.1514,30.1587,30.1514,30.1514,61600.0
2013-01-17 10:55:00,41.32,41.32,41.31,41.32,57900.0,30.1587,30.1587,30.1514,30.1587,57900.0
2013-01-17 11:00:00,41.31,41.32,41.31,41.31,46000.0,30.1514,30.1587,30.1514,30.1514,46000.0
2013-01-17 11:05:00,41.31,41.32,41.31,41.31,14900.0,30.1514,30.1587,30.1514,30.1514,14900.0
2013-01-17 11:10:00,41.32,41.33,41.31,41.33,71800.0,30.1587,30.166,30.1514,30.166,71800.0
2013-01-17 11:15:00,41.32,41.33,41.32,41.32,22500.0,30.1587,30.166,30.1587,30.1587,22500.0
2013-01-17 11:20:00,41.32,41.35,41.32,41.35,90100.0,30.1587,30.1806,30.1587,30.1806,90100.0
2013-01-17 11:25:00,41.34,41.34,41.32,41.33,111800.0,30.1733,30.1733,30.1587,30.166,111800.0
2013-01-17 11:30:00,41.33,41.37,41.33,41.37,139000.0,30.166,30.1952,30.166,30.1952,139000.0
2013-01-17 11:35:00,41.37,41.38,41.35,41.37,104800.0,30.1952,30.2025,30.1806,30.1952,104800.0
2013-01-17 11:40:00,41.37,41.37,41.34,41.35,265700.0,30.1952,30.1952,30.1733,30.1806,265700.0
2013-01-17 11:45:00,41.34,41.35,41.33,41.35,83600.0,30.1733,30.1806,30.166,30.1806,83600.0
2013-01-17 11:50:00,41.35,41.37,41.35,41.37,109500.0,30.1806,30.1952,30.1806,30.1952,109500.0
2013-01-17 11:55:00,41.36,41.37,41.35,41.35,130700.0,30.1879,30.1952,30.1806,30.1806,130700.0
2013-01-17 12:00:00,41.35,41.37,41.34,41.36,158400.0,30.1806,30.1952,30.1733,30.1879,158400.0
2013-01-17 12:05:00,41.37,41.38,41.36,41.37,160700.0,30.1952,30.2025,30.1879,30.1952,160700.0
2013-01-17 12:10:00,41.36,41.37,41.36,41.37,35100.0,30.1879,30.1952,30.1879,30.1952,35100.0
2013-01-17 12:15:00,41.37,41.39,41.36,41.39,98600.0,30.1952,30.2098,30.1879,30.2098,98600.0
2013-01-17 12:20:00,41.39,41.41,41.39,41.41,79600.0,30.2098,30.2244,30.2098,30.2244,79600.0
2013-01-17 12:25:00,41.4,41.41,41.4,41.41,85300.0,30.2171,30.2244,30.2171,30.2244,85300.0
2013-01-17 12:30:00,41.4,41.43,41.4,41.43,102600.0,30.2171,30.239,30.2171,30.239,102600.0
2013-01-17 12:35:00,41.43,41.45,41.42,41.44,131100.0,30.239,30.2536,30.2317,30.2463,131100.0
2013-01-17 12:40:00,41.44,41.45,41.42,41.45,71400.0,30.2463,30.2536,30.2317,30.2536,71400.0
2013-01-17 12:45:00,41.45,41.47,41.44,41.46,102800.0,30.2536,30.2682,30.2463,30.2609,102800.0
2013-01-17 12:50:00,41.46,41.47,41.45,41.45,65900.0,30.2609,30.2682,30.2536,30.2536,65900.0
2013-01-17 12:55:00,41.46,41.46,41.45,41.46,50700.0,30.2609,30.2609,30.2536,30.2609,50700.0
2013-01-17 13:00:00,41.46,41.46,41.42,41.43,198400.0,30.2609,30.2609,30.2317,30.239,198400.0
2013-01-17 13:05:00,41.44,41.44,41.41,41.42,51600.0,30.2463,30.2463,30.2244,30.2317,51600.0
2013-01-17 13:10:00,41.41,41.42,41.4,41.42,108200.0,30.2244,30.2317,30.2171,30.2317,108200.0
2013-01-17 13:15:00,41.42,41.43,41.4,41.41,175800.0,30.2317,30.239,30.2171,30.2244,175800.0
2013-01-17 13:20:00,41.41,41.42,41.4,41.41,99200.0,30.2244,30.2317,30.2171,30.2244,99200.0
2013-01-17 13:25:00,41.41,41.42,41.4,41.42,88400.0,30.2244,30.2317,30.2171,30.2317,88400.0
2013-01-17 13:30:00,41.42,41.43,41.41,41.43,51200.0,30.2317,30.239,30.2244,30.239,51200.0
2013-01-17 13:35:00,41.43,41.43,41.42,41.43,19500.0,30.239,30.239,30.2317,30.239,19500.0
2013-01-17 13:40:00,41.42,41.44,41.42,41.44,43200.0,30.2317,30.2463,30.2317,30.2463,43200.0
2013-01-17 13:45:00,41.44,41.44,41.43,41.44,34000.0,30.2463,30.2463,30.239,30.2463,34000.0
2013-01-17 13:50:00,41.44,41.47,41.43,41.47,78600.0,30.2463,30.2682,30.239,30.2682,78600.0
2013-01-17 13:55:00,41.48,41.48,41.46,41.47,102000.0,30.2755,30.2755,30.2609,30.2682,102000.0
2013-01-17 14:00:00,41.48,41.5,41.47,41.5,165100.0,30.2755,30.2901,30.2682,30.2901,165100.0
2013-01-17 14:05:00,41.5,41.51,41.48,41.49,220800.0,30.2901,30.2974,30.2755,30.2828,220800.0
2013-01-17 14:10:00,41.5,41.51,41.48,41.51,111300.0,30.2901,30.2974,30.2755,30.2974,111300.0
2013-01-17 14:15:00,41.51,41.51,41.49,41.5,128900.0,30.2974,30.2974,30.2828,30.2901,128900.0
2013-01-17 14:20:00,41.5,41.54,41.5,41.53,141200.0,30.2901,30.3193,30.2901,30.312,141200.0
2013-01-17 14:25:00,41.52,41.53,41.49,41.49,54400.0,30.3047,30.312,30.2828,30.2828,54400.0
2013-01-17 14:30:00,41.49,41.51,41.47,41.47,154600.0,30.2828,30.2974,30.2682,30.2682,154600.0
2013-01-17 14:35:00,41.47,41.53,41.47,41.53,310200.0,30.2682,30.312,30.2682,30.312,310200.0
2013-01-17 14:40:00,41.52,41.53,41.49,41.5,103000.0,30.3047,30.312,30.2828,30.2901,103000.0
2013-01-17 14:45:00,41.5,41.52,41.48,41.51,597300.0,30.2901,30.3047,30.2755,30.2974,597300.0
2013-01-17 14:50:00,41.51,41.51,41.49,41.5,366700.0,30.2974,30.2974,30.2828,30.2901,366700.0
2013-01-17 14:55:00,41.5,41.5,41.49,41.49,212500.0,30.2901,30.2901,30.2828,30.2828,212500.0
2013-01-17 15:00:00,41.5,41.5,41.48,41.49,49200.0,30.2901,30.2901,30.2755,30.2828,49200.0
2013-01-17 15:05:00,41.49,41.51,41.48,41.51,232800.0,30.2828,30.2974,30.2755,30.2974,232800.0
2013-01-17 15:10:00,41.5,41.51,41.49,41.5,152500.0,30.2901,30.2974,30.2828,30.2901,152500.0
2013-01-17 15:15:00,41.5,41.51,41.49,41.51,52200.0,30.2901,30.2974,30.2828,30.2974,52200.0
2013-01-17 15:20:00,41.51,41.51,41.46,41.47,216900.0,30.2974,30.2974,30.2609,30.2682,216900.0
2013-01-17 15:25:00,41.47,41.48,41.45,41.46,303800.0,30.2682,30.2755,30.2536,30.2609,303800.0
2013-01-17 15:30:00,41.46,41.47,41.44,41.46,289100.0,30.2609,30.2682,30.2463,30.2609,289100.0
2013-01-17 15:35:00,41.45,41.48,41.44,41.46,274200.0,30.2536,30.2755,30.2463,30.2609,274200.0
2013-01-17 15:40:00,41.45,41.46,41.45,41.46,168200.0,30.2536,30.2609,30.2536,30.2609,168200.0
2013-01-17 15:45:00,41.46,41.47,41.45,41.46,278300.0,30.2609,30.2682,30.2536,30.2609,278300.0
2013-01-17 15:50:00,41.47,41.47,41.38,41.38,640300.0,30.2682,30.2682,30.2025,30.2025,640300.0
2013-01-17 15:55:00,41.39,41.4,41.35,41.35,823400.0,30.2098,30.2171,30.1806,30.1806,823400.0
2013-01-18 09:30:00,41.68,41.72,41.65,41.69,589600.0,30.4215,30.4506,30.3996,30.4287,589600.0
2013-01-18 09:35:00,41.69,41.7,41.62,41.65,492200.0,30.4287,30.436,30.3777,30.3996,492200.0
2013-01-18 09:40:00,41.65,41.66,41.63,41.66,287100.0,30.3996,30.4069,30.385,30.4069,287100.0
2013-01-18 09:45:00,41.66,41.68,41.64,41.65,319400.0,30.4069,30.4215,30.3923,30.3996,319400.0
2013-01-18 09:50:00,41.65,41.67,41.62,41.62,222100.0,30.3996,30.4142,30.3777,30.3777,222100.0
2013-01-18 09:55:00,41.63,41.67,41.6,41.63,229900.0,30.385,30.4142,30.3631,30.385,229900.0
2013-01-18 10:00:00,41.64,41.65,41.61,41.62,131100.0,30.3923,30.3996,30.3704,30.3777,131100.0
2013-01-18 10:05:00,41.62,41.64,41.6,41.63,180500.0,30.3777,30.3923,30.3631,30.385,180500.0
2013-01-18 10:10:00,41.63,41.67,41.61,41.66,286600.0,30.385,30.4142,30.3704,30.4069,286600.0
2013-01-18 10:15:00,41.67,41.7,41.66,41.68,294200.0,30.4142,30.436,30.4069,30.4215,294200.0
2013-01-18 10:20:00,41.68,41.7,41.68,41.7,994900.0,30.4215,30.436,30.4215,30.436,994900.0
2013-01-18 10:25:00,41.7,41.7,41.68,41.69,214700.0,30.436,30.436,30.4215,30.4287,214700.0
2013-01-18 10:30:00,41.68,41.69,41.66,41.67,406200.0,30.4215,30.4287,30.4069,30.4142,406200.0
2013-01-18 10:35:00,41.67,41.68,41.66,41.66,80100.0,30.4142,30.4215,30.4069,30.4069,80100.0
2013-01-18 10:40:00,41.66,41.68,41.66,41.66,175200.0,30.4069,30.4215,30.4069,30.4069,175200.0
2013-01-18 10:45:00,41.66,41.66,41.63,41.64,230600.0,30.4069,30.4069,30.385,30.3923,230600.0
2013-01-18 10:50:00,41.65,41.65,41.62,41.64,132700.0,30.3996,30.3996,30.3777,30.3923,132700.0
2013-01-18 10:55:00,41.63,41.64,41.62,41.62,47400.0,30.385,30.3923,30.3777,30.3777,47400.0
2013-01-18 11:00:00,41.62,41.63,41.6,41.61,117900.0,30.3777,30.385,30.3631,30.3704,117900.0
2013-01-18 11:05:00,41.61,41.65,41.6,41.62,306000.0,30.3704,30.3996,30.3631,30.3777,306000.0
2013-01-18 11:10:00,41.62,41.63,41.62,41.63,84100.0,30.3777,30.385,30.3777,30.385,84100.0
2013-01-18 11:15:00,41.63,41.7,41.61,41.68,515500.0,30.385,30.436,30.3704,30.4215,515500.0
2013-01-18 11:20:00,41.68,41.7,41.67,41.68,143000.0,30.4215,30.436,30.4142,30.4215,143000.0
2013-01-18 11:25:00,41.69,41.69,41.66,41.69,200600.0,30.4287,30.4287,30.4069,30.4287,200600.0
2013-01-18 11:30:00,41.68,41.69,41.66,41.68,52700.0,30.4215,30.4287,30.4069,30.4215,52700.0
2013-01-18 11:35:00,41.67,41.69,41.67,41.67,95200.0,30.4142,30.4287,30.4142,30.4142,95200.0
2013-01-18 11:40:00,41.68,41.69,41.66,41.68,147200.0,30.4215,30.4287,30.4069,30.4215,147200.0
2013-01-18 11:45:00,41.69,41.69,41.64,41.64,333200.0,30.4287,30.4287,30.3923,30.3923,333200.0
2013-01-18 11:50:00,41.64,41.65,41.62,41.62,157000.0,30.3923,30.3996,30.3777,30.3777,157000.0
2013-01-18 11:55:00,41.63,41.64,41.62,41.63,90900.0,30.385,30.3923,30.3777,30.385,90900.0
2013-01-18 12:00:00,41.63,41.64,41.62,41.62,65000.0,30.385,30.3923,30.3777,30.3777,65000.0
2013-01-18 12:05:00,41.62,41.62,41.6,41.61,113800.0,30.3777,30.3777,30.3631,30.3704,113800.0
2013-01-18 12:10:00,41.6,41.61,41.59,41.59,97900.0,30.3631,30.3704,30.3558,30.3558,97900.0
2013-01-18 12:15:00,41.58,41.59,41.57,41.57,63700.0,30.3485,30.3558,30.3412,30.3412,63700.0
2013-01-18 12:20:00,41.57,41.57,41.56,41.56,84000.0,30.3412,30.3412,30.3339,30.3339,84000.0
2013-01-18 12:25:00,41.56,41.57,41.55,41.55,84600.0,30.3339,30.3412,30.3266,30.3266,84600.0
2013-01-18 12:30:00,41.55,41.56,41.55,41.56,57600.0,30.3266,30.3339,30.3266,30.3339,57600.0
2013-01-18 12:35:00,41.56,41.59,41.56,41.59,69800.0,30.3339,30.3558,30.3339,30.3558,69800.0
2013-01-18 12:40:00,41.58,41.59,41.56,41.58,48400.0,30.3485,30.3558,30.3339,30.3485,48400.0
2013-01-18 12:45:00,41.58,41.59,41.57,41.58,51400.0,30.3485,30.3558,30.3412,30.3485,51400.0
2013-01-18 12:50:00,41.58,41.63,41.58,41.63,124900.0,30.3485,30.385,30.3485,30.385,124900.0
2013-01-18 12:55:00,41.62,41.65,41.62,41.64,73500.0,30.3777,30.3996,30.3777,30.3923,73500.0
2013-01-18 13:00:00,41.65,41.67,41.64,41.66,58700.0,30.3996,30.4142,30.3923,30.4069,58700.0
2013-01-18 13:05:00,41.67,41.68,41.66,41.67,45100.0,30.4142,30.4215,30.4069,30.4142,45100.0
2013-01-18 13:10:00,41.67,41.68,41.67,41.68,66100.0,30.4142,30.4215,30.4142,30.4215,66100.0
2013-01-18 13:15:00,41.67,41.71,41.67,41.71,99300.0,30.4142,30.4433,30.4142,30.4433,99300.0
2013-01-18 13:20:00,41.71,41.71,41.68,41.69,48000.0,30.4433,30.4433,30.4215,30.4287,48000.0
2013-01-18 13:25:00,41.69,41.69,41.68,41.69,12000.0,30.4287,30.4287,30.4215,30.4287,12000.0
2013-01-18 13:30:00,41.68,41.69,41.66,41.66,67400.0,30.4215,30.4287,30.4069,30.4069,67400.0
2013-01-18 13:35:00,41.66,41.67,41.66,41.67,27900.0,30.4069,30.4142,30.4069,30.4142,27900.0
2013-01-18 13:40:00,41.67,41.67,41.66,41.66,21600.0,30.4142,30.4142,30.4069,30.4069,21600.0
2013-01-18 13:45:00,41.67,41.68,41.67,41.68,43400.0,30.4142,30.4215,30.4142,30.4215,43400.0
2013-01-18 13:50:00,41.68,41.69,41.67,41.69,35100.0,30.4215,30.4287,30.4142,30.4287,35100.0
2013-01-18 13:55:00,41.68,41.69,41.68,41.69,30600.0,30.4215,30.4287,30.4215,30.4287,30600.0
2013-01-18 14:00:00,41.68,41.69,41.67,41.68,49500.0,30.4215,30.4287,30.4142,30.4215,49500.0
2013-01-18 14:05:00,41.68,41.69,41.67,41.69,70500.0,30.4215,30.4287,30.4142,30.4287,70500.0
2013-01-18 14:10:00,41.68,41.69,41.68,41.68,87000.0,30.4215,30.4287,30.4215,30.4215,87000.0
2013-01-18 14:15:00,41.68,41.69,41.66,41.67,58900.0,30.4215,30.4287,30.4069,30.4142,58900.0
2013-01-18 14:20:00,41.66,41.67,41.66,41.67,26300.0,30.4069,30.4142,30.4069,30.4142,26300.0
2013-01-18 14:25:00,41.66,41.69,41.66,41.69,71100.0,30.4069,30.4287,30.4069,30.4287,71100.0
2013-01-18 14:30:00,41.68,41.69,41.68,41.69,21000.0,30.4215,30.4287,30.4215,30.4287,21000.0
2013-01-18 14:35:00,41.69,41.74,41.69,41.73,189900.0,30.4287,30.4652,30.4287,30.4579,189900.0
2013-01-18 14:40:00,41.73,41.78,41.73,41.78,435500.0,30.4579,30.4944,30.4579,30.4944,435500.0
2013-01-18 14:45:00,41.77,41.78,41.73,41.74,203300.0,30.4871,30.4944,30.4579,30.4652,203300.0
2013-01-18 14:50:00,41.73,41.78,41.73,41.78,192700.0,30.4579,30.4944,30.4579,30.4944,192700.0
2013-01-18 14:55:00,41.77,41.78,41.77,41.78,58500.0,30.4871,30.4944,30.4871,30.4944,58500.0
2013-01-18 15:00:00,41.77,41.78,41.75,41.76,110500.0,30.4871,30.4944,30.4725,30.4798,110500.0
2013-01-18 15:05:00,41.76,41.77,41.76,41.77,72700.0,30.4798,30.4871,30.4798,30.4871,72700.0
2013-01-18 15:10:00,41.77,41.79,41.76,41.77,166700.0,30.4871,30.5017,30.4798,30.4871,166700.0
2013-01-18 15:15:00,41.78,41.8,41.77,41.8,222000.0,30.4944,30.509,30.4871,30.509,222000.0
2013-01-18 15:20:00,41.8,41.81,41.79,41.8,157700.0,30.509,30.5163,30.5017,30.509,157700.0
2013-01-18 15:25:00,41.8,41.82,41.79,41.82,118200.0,30.509,30.5236,30.5017,30.5236,118200.0
2013-01-18 15:30:00,41.81,41.86,41.81,41.86,442400.0,30.5163,30.5528,30.5163,30.5528,442400.0
2013-01-18 15:35:00,41.86,41.88,41.85,41.87,207800.0,30.5528,30.5674,30.5455,30.5601,207800.0
2013-01-18 15:40:00,41.88,41.88,41.83,41.84,760700.0,30.5674,30.5674,30.5309,30.5382,760700.0
2013-01-18 15:45:00,41.84,41.88,41.83,41.86,521100.0,30.5382,30.5674,30.5309,30.5528,521100.0
2013-01-18 15:50:00,41.86,41.87,41.77,41.79,639500.0,30.5528,30.5601,30.4871,30.5017,639500.0
2013-01-18 15:55:00,41.78,41.79,41.69,41.7,2165600.0,30.4944,30.5017,30.4287,30.436,2165600.0
2013-01-22 09:30:00,41.88,41.89,41.83,41.86,476200.0,30.5674,30.5747,30.5309,30.5528,476200.0
2013-01-22 09:35:00,41.86,41.93,41.85,41.9,263400.0,30.5528,30.6039,30.5455,30.582,263400.0
2013-01-22 09:40:00,41.9,41.9,41.87,41.88,179500.0,30.582,30.582,30.5601,30.5674,179500.0
2013-01-22 09:45:00,41.88,41.9,41.88,41.89,240200.0,30.5674,30.582,30.5674,30.5747,240200.0
2013-01-22 09:50:00,41.88,41.89,41.88,41.89,145200.0,30.5674,30.5747,30.5674,30.5747,145200.0
2013-01-22 09:55:00,41.89,41.92,41.87,41.87,178900.0,30.5747,30.5966,30.5601,30.5601,178900.0
2013-01-22 10:00:00,41.88,41.88,41.83,41.83,161000.0,30.5674,30.5674,30.5309,30.5309,161000.0
2013-01-22 10:05:00,41.84,41.85,41.83,41.84,186200.0,30.5382,30.5455,30.5309,30.5382,186200.0
2013-01-22 10:10:00,41.85,41.85,41.8,41.8,1093100.0,30.5455,30.5455,30.509,30.509,1093100.0
2013-01-22 10:15:00,41.8,41.81,41.78,41.81,117500.0,30.509,30.5163,30.4944,30.5163,117500.0
2013-01-22 10:20:00,41.81,41.81,41.8,41.8,102300.0,30.5163,30.5163,30.509,30.509,102300.0
2013-01-22 10:25:00,41.8,41.81,41.75,41.75,208200.0,30.509,30.5163,30.4725,30.4725,208200.0
2013-01-22 10:30:00,41.75,41.76,41.74,41.74,56900.0,30.4725,30.4798,30.4652,30.4652,56900.0
2013-01-22 10:35:00,41.74,41.75,41.74,41.74,54600.0,30.4652,30.4725,30.4652,30.4652,54600.0
2013-01-22 10:40:00,41.74,41.77,41.74,41.77,134500.0,30.4652,30.4871,30.4652,30.4871,134500.0
2013-01-22 10:45:00,41.77,41.78,41.76,41.78,89400.0,30.4871,30.4944,30.4798,30.4944,89400.0
2013-01-22 10:50:00,41.78,41.78,41.77,41.78,75000.0,30.4944,30.4944,30.4871,30.4944,75000.0
2013-01-22 10:55:00,41.78,41.79,41.78,41.78,359700.0,30.4944,30.5017,30.4944,30.4944,359700.0
2013-01-22 11:00:00,41.79,41.79,41.75,41.75,179700.0,30.5017,30.5017,30.4725,30.4725,179700.0
2013-01-22 11:05:00,41.75,41.76,41.74,41.75,187000.0,30.4725,30.4798,30.4652,30.4725,187000.0
2013-01-22 11:10:00,41.75,41.76,41.71,41.72,265000.0,30.4725,30.4798,30.4433,30.4506,265000.0
2013-01-22 11:15:00,41.71,41.73,41.71,41.73,106700.0,30.4433,30.4579,30.4433,30.4579,106700.0
2013-01-22 11:20:00,41.73,41.75,41.72,41.72,609800.0,30.4579,30.4725,30.4506,30.4506,609800.0
2013-01-22 11:25:00,41.72,41.73,41.7,41.71,290100.0,30.4506,30.4579,30.436,30.4433,290100.0
2013-01-22 11:30:00,41.7,41.71,41.67,41.67,384500.0,30.436,30.4433,30.4142,30.4142,384500.0
2013-01-22 11:35:00,41.67,41.67,41.64,41.65,219100.0,30.4142,30.4142,30.3923,30.3996,219100.0
2013-01-22 11:40:00,41.65,41.66,41.64,41.64,159100.0,30.3996,30.4069,30.3923,30.3923,159100.0
2013-01-22 11:45:00,41.65,41.65,41.64,41.65,47300.0,30.3996,30.3996,30.3923,30.3996,47300.0
2013-01-22 11:50:00,41.65,41.68,41.64,41.68,278500.0,30.3996,30.4215,30.3923,30.4215,278500.0
2013-01-22 11:55:00,41.68,41.7,41.67,41.7,104700.0,30.4215,30.436,30.4142,30.436,104700.0
2013-01-22 12:00:00,41.7,41.71,41.7,41.71,103600.0,30.436,30.4433,30.436,30.4433,103600.0
2013-01-22 12:05:00,41.71,41.72,41.7,41.72,39600.0,30.4433,30.4506,30.436,30.4506,39600.0
2013-01-22 12:10:00,41.72,41.75,41.71,41.75,134900.0,30.4506,30.4725,30.4433,30.4725,134900.0
2013-01-22 12:15:00,41.74,41.76,41.74,41.76,72000.0,30.4652,30.4798,30.4652,30.4798,72000.0
2013-01-22 12:20:00,41.76,41.77,41.75,41.75,76600.0,30.4798,30.4871,30.4725,30.4725,76600.0
2013-01-22 12:25:00,41.76,41.76,41.75,41.76,24400.0,30.4798,30.4798,30.4725,30.4798,24400.0
2013-01-22 12:30:00,41.76,41.77,41.75,41.77,155400.0,30.4798,30.4871,30.4725,30.4871,155400.0
2013-01-22 12:35:00,41.77,41.77,41.76,41.77,25000.0,30.4871,30.4871,30.4798,30.4871,25000.0
2013-01-22 12:40:00,41.76,41.77,41.76,41.77,70500.0,30.4798,30.4871,30.4798,30.4871,70500.0
2013-01-22 12:45:00,41.77,41.78,41.74,41.75,47300.0,30.4871,30.4944,30.4652,30.4725,47300.0
2013-01-22 12:50:00,41.75,41.75,41.74,41.75,15400.0,30.4725,30.4725,30.4652,30.4725,15400.0
2013-01-22 12:55:00,41.75,41.75,41.74,41.75,18200.0,30.4725,30.4725,30.4652,30.4725,18200.0
2013-01-22 13:00:00,41.75,41.75,41.73,41.74,87800.0,30.4725,30.4725,30.4579,30.4652,87800.0
2013-01-22 13:05:00,41.74,41.74,41.73,41.74,10500.0,30.4652,30.4652,30.4579,30.4652,10500.0
2013-01-22 13:10:00,41.74,41.74,41.73,41.74,28100.0,30.4652,30.4652,30.4579,30.4652,28100.0
2013-01-22 13:15:00,41.74,41.75,41.73,41.73,104700.0,30.4652,30.4725,30.4579,30.4579,104700.0
2013-01-22 13:20:00,41.74,41.75,41.73,41.74,50200.0,30.4652,30.4725,30.4579,30.4652,50200.0
2013-01-22 13:25:00,41.74,41.75,41.73,41.73,62800.0,30.4652,30.4725,30.4579,30.4579,62800.0
2013-01-22 13:30:00,41.73,41.74,41.71,41.71,51700.0,30.4579,30.4652,30.4433,30.4433,51700.0
2013-01-22 13:35:00,41.72,41.72,41.71,41.71,23000.0,30.4506,30.4506,30.4433,30.4433,23000.0
2013-01-22 13:40:00,41.71,41.73,41.71,41.73,114400.0,30.4433,30.4579,30.4433,30.4579,114400.0
2013-01-22 13:45:00,41.73,41.73,41.72,41.73,14000.0,30.4579,30.4579,30.4506,30.4579,14000.0
2013-01-22 13:50:00,41.73,41.73,41.72,41.73,30500.0,30.4579,30.4579,30.4506,30.4579,30500.0
2013-01-22 13:55:00,41.73,41.73,41.71,41.72,85000.0,30.4579,30.4579,30.4433,30.4506,85000.0
2013-01-22 14:00:00,41.72,41.72,41.71,41.72,56600.0,30.4506,30.4506,30.4433,30.4506,56600.0
2013-01-22 14:05:00,41.72,41.73,41.71,41.73,99100.0,30.4506,30.4579,30.4433,30.4579,99100.0
2013-01-22 14:10:00,41.72,41.74,41.72,41.74,29800.0,30.4506,30.4652,30.4506,30.4652,29800.0
2013-01-22 14:15:00,41.73,41.74,41.73,41.73,20200.0,30.4579,30.4652,30.4579,30.4579,20200.0
2013-01-22 14:20:00,41.73,41.74,41.72,41.72,55700.0,30.4579,30.4652,30.4506,30.4506,55700.0
2013-01-22 14:25:00,41.72,41.73,41.72,41.72,21900.0,30.4506,30.4579,30.4506,30.4506,21900.0
2013-01-22 14:30:00,41.72,41.74,41.72,41.73,79000.0,30.4506,30.4652,30.4506,30.4579,79000.0
2013-01-22 14:35:00,41.73,41.74,41.73,41.73,21400.0,30.4579,30.4652,30.4579,30.4579,21400.0
2013-01-22 14:40:00,41.74,41.74,41.73,41.74,30400.0,30.4652,30.4652,30.4579,30.4652,30400.0
2013-01-22 14:45:00,41.74,41.74,41.73,41.73,48500.0,30.4652,30.4652,30.4579,30.4579,48500.0
2013-01-22 14:50:00,41.73,41.77,41.73,41.77,230200.0,30.4579,30.4871,30.4579,30.4871,230200.0
2013-01-22 14:55:00,41.77,41.77,41.76,41.76,24900.0,30.4871,30.4871,30.4798,30.4798,24900.0
2013-01-22 15:00:00,41.77,41.77,41.73,41.73,143700.0,30.4871,30.4871,30.4579,30.4579,143700.0
2013-01-22 15:05:00,41.74,41.74,41.73,41.73,32800.0,30.4652,30.4652,30.4579,30.4579,32800.0
2013-01-22 15:10:00,41.73,41.74,41.71,41.73,100700.0,30.4579,30.4652,30.4433,30.4579,100700.0
2013-01-22 15:15:00,41.72,41.73,41.72,41.72,8800.0,30.4506,30.4579,30.4506,30.4506,8800.0
2013-01-22 15:20:00,41.73,41.74,41.72,41.73,58200.0,30.4579,30.4652,30.4506,30.4579,58200.0
2013-01-22 15:25:00,41.73,41.75,41.73,41.74,80300.0,30.4579,30.4725,30.4579,30.4652,80300.0
2013-01-22 15:30:00,41.75,41.75,41.74,41.74,78300.0,30.4725,30.4725,30.4652,30.4652,78300.0
2013-01-22 15:35:00,41.74,41.75,41.74,41.74,71200.0,30.4652,30.4725,30.4652,30.4652,71200.0
2013-01-22 15:40:00,41.74,41.75,41.73,41.74,100400.0,30.4652,30.4725,30.4579,30.4652,100400.0
2013-01-22 15:45:00,41.73,41.74,41.7,41.7,216200.0,30.4579,30.4652,30.436,30.436,216200.0
2013-01-22 15:50:00,41.71,41.72,41.71,41.71,187000.0,30.4433,30.4506,30.4433,30.4433,187000.0
2013-01-22 15:55:00,41.72,41.74,41.71,41.73,837500.0,30.4506,30.4652,30.4433,30.4579,837500.0
2013-01-23 09:30:00,41.67,41.71,41.66,41.7,242600.0,30.4142,30.4433,30.4069,30.436,242600.0
2013-01-23 09:35:00,41.7,41.7,41.66,41.69,144000.0,30.436,30.436,30.4069,30.4287,144000.0
2013-01-23 09:40:00,41.69,41.7,41.65,41.66,43000.0,30.4287,30.436,30.3996,30.4069,43000.0
2013-01-23 09:45:00,41.65,41.66,41.62,41.62,72400.0,30.3996,30.4069,30.3777,30.3777,72400.0
2013-01-23 09:50:00,41.62,41.65,41.62,41.62,155300.0,30.3777,30.3996,30.3777,30.3777,155300.0
2013-01-23 09:55:00,41.62,41.64,41.62,41.64,28400.0,30.3777,30.3923,30.3777,30.3923,28400.0
2013-01-23 10:00:00,41.63,41.64,41.61,41.64,95200.0,30.385,30.3923,30.3704,30.3923,95200.0
2013-01-23 10:05:00,41.64,41.64,41.62,41.63,32400.0,30.3923,30.3923,30.3777,30.385,32400.0
2013-01-23 10:10:00,41.62,41.66,41.62,41.66,123700.0,30.3777,30.4069,30.3777,30.4069,123700.0
2013-01-23 10:15:00,41.66,41.67,41.64,41.65,107400.0,30.4069,30.4142,30.3923,30.3996,107400.0
2013-01-23 10:20:00,41.66,41.67,41.63,41.63,57100.0,30.4069,30.4142,30.385,30.385,57100.0
2013-01-23 10:25:00,41.63,41.64,41.6,41.6,88000.0,30.385,30.3923,30.3631,30.3631,88000.0
2013-01-23 10:30:00,41.6,41.62,41.57,41.57,205300.0,30.3631,30.3777,30.3412,30.3412,205300.0
2013-01-23 10:35:00,41.58,41.59,41.57,41.58,57500.0,30.3485,30.3558,30.3412,30.3485,57500.0
2013-01-23 10:40:00,41.58,41.59,41.56,41.57,95600.0,30.3485,30.3558,30.3339,30.3412,95600.0
2013-01-23 10:45:00,41.56,41.58,41.56,41.58,43600.0,30.3339,30.3485,30.3339,30.3485,43600.0
2013-01-23 10:50:00,41.58,41.58,41.56,41.56,414600.0,30.3485,30.3485,30.3339,30.3339,414600.0
2013-01-23 10:55:00,41.56,41.57,41.55,41.57,138200.0,30.3339,30.3412,30.3266,30.3412,138200.0
2013-01-23 11:00:00,41.57,41.57,41.53,41.55,389100.0,30.3412,30.3412,30.312,30.3266,389100.0
2013-01-23 11:05:00,41.54,41.54,41.5,41.51,334600.0,30.3193,30.3193,30.2901,30.2974,334600.0
2013-01-23 11:10:00,41.52,41.55,41.52,41.54,74300.0,30.3047,30.3266,30.3047,30.3193,74300.0
2013-01-23 11:15:00,41.54,41.55,41.5,41.51,228300.0,30.3193,30.3266,30.2901,30.2974,228300.0
2013-01-23 11:20:00,41.51,41.52,41.48,41.48,170100.0,30.2974,30.3047,30.2755,30.2755,170100.0
2013-01-23 11:25:00,41.48,41.48,41.46,41.47,71400.0,30.2755,30.2755,30.2609,30.2682,71400.0
2013-01-23 11:30:00,41.47,41.5,41.46,41.49,126200.0,30.2682,30.2901,30.2609,30.2828,126200.0
2013-01-23 11:35:00,41.5,41.5,41.49,41.5,81400.0,30.2901,30.2901,30.2828,30.2901,81400.0
2013-01-23 11:40:00,41.5,41.5,41.46,41.48,176100.0,30.2901,30.2901,30.2609,30.2755,176100.0
2013-01-23 11:45:00,41.48,41.49,41.47,41.48,81600.0,30.2755,30.2828,30.2682,30.2755,81600.0
2013-01-23 11:50:00,41.48,41.5,41.47,41.48,111700.0,30.2755,30.2901,30.2682,30.2755,111700.0
2013-01-23 11:55:00,41.47,41.48,41.46,41.47,100100.0,30.2682,30.2755,30.2609,30.2682,100100.0
2013-01-23 12:00:00,41.48,41.5,41.47,41.5,68100.0,30.2755,30.2901,30.2682,30.2901,68100.0
2013-01-23 12:05:00,41.5,41.52,41.49,41.5,61200.0,30.2901,30.3047,30.2828,30.2901,61200.0
2013-01-23 12:10:00,41.49,41.51,41.49,41.49,35900.0,30.2828,30.2974,30.2828,30.2828,35900.0
2013-01-23 12:15:00,41.5,41.5,41.48,41.49,47200.0,30.2901,30.2901,30.2755,30.2828,47200.0
2013-01-23 12:20:00,41.48,41.49,41.48,41.48,50100.0,30.2755,30.2828,30.2755,30.2755,50100.0
2013-01-23 12:25:00,41.48,41.49,41.48,41.48,60200.0,30.2755,30.2828,30.2755,30.2755,60200.0
2013-01-23 12:30:00,41.48,41.5,41.48,41.5,86400.0,30.2755,30.2901,30.2755,30.2901,86400.0
2013-01-23 12:35:00,41.5,41.5,41.47,41.47,114000.0,30.2901,30.2901,30.2682,30.2682,114000.0
2013-01-23 12:40:00,41.48,41.49,41.47,41.48,77500.0,30.2755,30.2828,30.2682,30.2755,77500.0
2013-01-23 12:45:00,41.48,41.49,41.46,41.46,65900.0,30.2755,30.2828,30.2609,30.2609,65900.0
2013-01-23 12:50:00,41.47,41.47,41.45,41.45,112000.0,30.2682,30.2682,30.2536,30.2536,112000.0
2013-01-23 12:55:00,41.45,41.5,41.45,41.49,139800.0,30.2536,30.2901,30.2536,30.2828,139800.0
2013-01-23 13:00:00,41.5,41.5,41.49,41.5,160000.0,30.2901,30.2901,30.2828,30.2901,160000.0
2013-01-23 13:05:00,41.49,41.5,41.49,41.5,72300.0,30.2828,30.2901,30.2828,30.2901,72300.0
2013-01-23 13:10:00,41.5,41.51,41.49,41.5,92100.0,30.2901,30.2974,30.2828,30.2901,92100.0
2013-01-23 13:15:00,41.51,41.51,41.5,41.5,67900.0,30.2974,30.2974,30.2901,30.2901,67900.0
2013-01-23 13:20:00,41.51,41.51,41.5,41.5,69600.0,30.2974,30.2974,30.2901,30.2901,69600.0
2013-01-23 13:25:00,41.5,41.51,41.48,41.49,138100.0,30.2901,30.2974,30.2755,30.2828,138100.0
2013-01-23 13:30:00,41.49,41.49,41.48,41.48,44300.0,30.2828,30.2828,30.2755,30.2755,44300.0
2013-01-23 13:35:00,41.48,41.49,41.48,41.48,90400.0,30.2755,30.2828,30.2755,30.2755,90400.0
2013-01-23 13:40:00,41.49,41.49,41.48,41.48,75800.0,30.2828,30.2828,30.2755,30.2755,75800.0
2013-01-23 13:45:00,41.48,41.5,41.48,41.48,109000.0,30.2755,30.2901,30.2755,30.2755,109000.0
2013-01-23 13:50:00,41.49,41.5,41.48,41.49,132200.0,30.2828,30.2901,30.2755,30.2828,132200.0
2013-01-23 13:55:00,41.5,41.52,41.49,41.52,135000.0,30.2901,30.3047,30.2828,30.3047,135000.0
2013-01-23 14:00:00,41.52,41.52,41.51,41.52,81600.0,30.3047,30.3047,30.2974,30.3047,81600.0
2013-01-23 14:05:00,41.51,41.54,41.51,41.52,218700.0,30.2974,30.3193,30.2974,30.3047,218700.0
2013-01-23 14:10:00,41.51,41.52,41.49,41.49,141400.0,30.2974,30.3047,30.2828,30.2828,141400.0
2013-01-23 14:15:00,41.5,41.5,41.48,41.48,202300.0,30.2901,30.2901,30.2755,30.2755,202300.0
2013-01-23 14:20:00,41.48,41.49,41.46,41.47,170100.0,30.2755,30.2828,30.2609,30.2682,170100.0
2013-01-23 14:25:00,41.46,41.47,41.46,41.47,233200.0,30.2609,30.2682,30.2609,30.2682,233200.0
2013-01-23 14:30:00,41.46,41.48,41.46,41.48,77700.0,30.2609,30.2755,30.2609,30.2755,77700.0
2013-01-23 14:35:00,41.47,41.5,41.47,41.49,139100.0,30.2682,30.2901,30.2682,30.2828,139100.0
2013-01-23 14:40:00,41.5,41.51,41.49,41.5,178400.0,30.2901,30.2974,30.2828,30.2901,178400.0
2013-01-23 14:45:00,41.51,41.51,41.5,41.5,65800.0,30.2974,30.2974,30.2901,30.2901,65800.0
2013-01-23 14:50:00,41.51,41.51,41.5,41.5,47300.0,30.2974,30.2974,30.2901,30.2901,47300.0
2013-01-23 14:55:00,41.51,41.52,41.5,41.51,96100.0,30.2974,30.3047,30.2901,30.2974,96100.0
2013-01-23 15:00:00,41.52,41.53,41.5,41.52,131900.0,30.3047,30.312,30.2901,30.3047,131900.0
2013-01-23 15:05:00,41.52,41.53,41.5,41.51,350000.0,30.3047,30.312,30.2901,30.2974,350000.0
2013-01-23 15:10:00,41.5,41.51,41.49,41.5,153500.0,30.2901,30.2974,30.2828,30.2901,153500.0
2013-01-23 15:15:00,41.5,41.52,41.49,41.5,99100.0,30.2901,30.3047,30.2828,30.2901,99100.0
2013-01-23 15:20:00,41.5,41.51,41.48,41.49,313900.0,30.2901,30.2974,30.2755,30.2828,313900.0
2013-01-23 15:25:00,41.49,41.51,41.48,41.51,195000.0,30.2828,30.2974,30.2755,30.2974,195000.0
2013-01-23 15:30:00,41.51,41.51,41.5,41.5,53900.0,30.2974,30.2974,30.2901,30.2901,53900.0
2013-01-23 15:35:00,41.51,41.51,41.5,41.51,29000.0,30.2974,30.2974,30.2901,30.2974,29000.0
2013-01-23 15:40:00,41.5,41.51,41.48,41.48,126800.0,30.2901,30.2974,30.2755,30.2755,126800.0
2013-01-23 15:45:00,41.48,41.51,41.48,41.5,192900.0,30.2755,30.2974,30.2755,30.2901,192900.0
2013-01-23 15:50:00,41.5,41.51,41.49,41.51,204000.0,30.2901,30.2974,30.2828,30.2974,204000.0
2013-01-23 15:55:00,41.51,41.54,41.5,41.53,579200.0,30.2974,30.3193,30.2901,30.312,579200.0
2013-01-24 09:30:00,41.64,41.66,41.61,41.62,403600.0,30.3923,30.4069,30.3704,30.3777,403600.0
2013-01-24 09:35:00,41.62,41.64,41.52,41.54,241900.0,30.3777,30.3923,30.3047,30.3193,241900.0
2013-01-24 09:40:00,41.54,41.57,41.51,41.57,359000.0,30.3193,30.3412,30.2974,30.3412,359000.0
2013-01-24 09:45:00,41.56,41.61,41.55,41.59,296500.0,30.3339,30.3704,30.3266,30.3558,296500.0
2013-01-24 09:50:00,41.59,41.66,41.59,41.61,213500.0,30.3558,30.4069,30.3558,30.3704,213500.0
2013-01-24 09:55:00,41.61,41.64,41.61,41.62,117500.0,30.3704,30.3923,30.3704,30.3777,117500.0
2013-01-24 10:00:00,41.62,41.7,41.61,41.69,211700.0,30.3777,30.436,30.3704,30.4287,211700.0
2013-01-24 10:05:00,41.7,41.72,41.69,41.69,120500.0,30.436,30.4506,30.4287,30.4287,120500.0
2013-01-24 10:10:00,41.69,41.69,41.66,41.66,206700.0,30.4287,30.4287,30.4069,30.4069,206700.0
2013-01-24 10:15:00,41.67,41.67,41.64,41.67,136300.0,30.4142,30.4142,30.3923,30.4142,136300.0
2013-01-24 10:20:00,41.66,41.67,41.64,41.65,100900.0,30.4069,30.4142,30.3923,30.3996,100900.0
2013-01-24 10:25:00,41.65,41.67,41.64,41.66,47100.0,30.3996,30.4142,30.3923,30.4069,47100.0
2013-01-24 10:30:00,41.66,41.68,41.65,41.65,79500.0,30.4069,30.4215,30.3996,30.3996,79500.0
2013-01-24 10:35:00,41.65,41.65,41.64,41.65,76700.0,30.3996,30.3996,30.3923,30.3996,76700.0
2013-01-24 10:40:00,41.66,41.69,41.66,41.69,78400.0,30.4069,30.4287,30.4069,30.4287,78400.0
2013-01-24 10:45:00,41.68,41.74,41.67,41.73,106900.0,30.4215,30.4652,30.4142,30.4579,106900.0
2013-01-24 10:50:00,41.74,41.75,41.73,41.74,124800.0,30.4652,30.4725,30.4579,30.4652,124800.0
2013-01-24 10:55:00,41.75,41.75,41.73,41.73,22800.0,30.4725,30.4725,30.4579,30.4579,22800.0
2013-01-24 11:00:00,41.73,41.75,41.73,41.75,37900.0,30.4579,30.4725,30.4579,30.4725,37900.0
2013-01-24 11:05:00,41.75,41.76,41.74,41.76,71000.0,30.4725,30.4798,30.4652,30.4798,71000.0
2013-01-24 11:10:00,41.76,41.79,41.75,41.79,181900.0,30.4798,30.5017,30.4725,30.5017,181900.0
2013-01-24 11:15:00,41.79,41.8,41.78,41.79,69900.0,30.5017,30.509,30.4944,30.5017,69900.0
2013-01-24 11:20:00,41.78,41.8,41.77,41.79,100700.0,30.4944,30.509,30.4871,30.5017,100700.0
2013-01-24 11:25:00,41.79,41.81,41.77,41.79,82100.0,30.5017,30.5163,30.4871,30.5017,82100.0
2013-01-24 11:30:00,41.79,41.8,41.76,41.77,90000.0,30.5017,30.509,30.4798,30.4871,90000.0
2013-01-24 11:35:00,41.76,41.79,41.76,41.79,83300.0,30.4798,30.5017,30.4798,30.5017,83300.0
2013-01-24 11:40:00,41.78,41.79,41.77,41.77,41100.0,30.4944,30.5017,30.4871,30.4871,41100.0
2013-01-24 11:45:00,41.77,41.78,41.74,41.74,42300.0,30.4871,30.4944,30.4652,30.4652,42300.0
2013-01-24 11:50:00,41.74,41.75,41.72,41.72,63900.0,30.4652,30.4725,30.4506,30.4506,63900.0
2013-01-24 11:55:00,41.72,41.76,41.72,41.75,132100.0,30.4506,30.4798,30.4506,30.4725,132100.0
2013-01-24 12:00:00,41.76,41.76,41.73,41.74,50500.0,30.4798,30.4798,30.4579,30.4652,50500.0
2013-01-24 12:05:00,41.74,41.74,41.71,41.71,69400.0,30.4652,30.4652,30.4433,30.4433,69400.0
2013-01-24 12:10:00,41.71,41.72,41.71,41.71,27400.0,30.4433,30.4506,30.4433,30.4433,27400.0
2013-01-24 12:15:00,41.71,41.72,41.68,41.68,40900.0,30.4433,30.4506,30.4215,30.4215,40900.0
2013-01-24 12:20:00,41.68,41.69,41.67,41.67,52400.0,30.4215,30.4287,30.4142,30.4142,52400.0
2013-01-24 12:25:00,41.67,41.68,41.67,41.67,21400.0,30.4142,30.4215,30.4142,30.4142,21400.0
2013-01-24 12:30:00,41.67,41.68,41.63,41.65,87100.0,30.4142,30.4215,30.385,30.3996,87100.0
2013-01-24 12:35:00,41.65,41.65,41.59,41.59,59900.0,30.3996,30.3996,30.3558,30.3558,59900.0
2013-01-24 12:40:00,41.59,41.61,41.59,41.6,35300.0,30.3558,30.3704,30.3558,30.3631,35300.0
2013-01-24 12:45:00,41.59,41.64,41.59,41.62,70800.0,30.3558,30.3923,30.3558,30.3777,70800.0
2013-01-24 12:50:00,41.62,41.63,41.61,41.62,22400.0,30.3777,30.385,30.3704,30.3777,22400.0
2013-01-24 12:55:00,41.62,41.62,41.59,41.6,15400.0,30.3777,30.3777,30.3558,30.3631,15400.0
2013-01-24 13:00:00,41.59,41.62,41.59,41.59,33500.0,30.3558,30.3777,30.3558,30.3558,33500.0
2013-01-24 13:05:00,41.59,41.62,41.58,41.62,25300.0,30.3558,30.3777,30.3485,30.3777,25300.0
2013-01-24 13:10:00,41.61,41.62,41.61,41.62,9200.0,30.3704,30.3777,30.3704,30.3777,9200.0
2013-01-24 13:15:00,41.61,41.61,41.58,41.58,188200.0,30.3704,30.3704,30.3485,30.3485,188200.0
2013-01-24 13:20:00,41.58,41.59,41.58,41.59,89800.0,30.3485,30.3558,30.3485,30.3558,89800.0
2013-01-24 13:25:00,41.59,41.59,41.58,41.59,61000.0,30.3558,30.3558,30.3485,30.3558,61000.0
2013-01-24 13:30:00,41.58,41.59,41.57,41.57,31600.0,30.3485,30.3558,30.3412,30.3412,31600.0
2013-01-24 13:35:00,41.58,41.59,41.57,41.57,30800.0,30.3485,30.3558,30.3412,30.3412,30800.0
2013-01-24 13:40:00,41.57,41.57,41.55,41.55,18100.0,30.3412,30.3412,30.3266,30.3266,18100.0
2013-01-24 13:45:00,41.55,41.56,41.51,41.52,45500.0,30.3266,30.3339,30.2974,30.3047,45500.0
2013-01-24 13:50:00,41.52,41.55,41.51,41.53,25000.0,30.3047,30.3266,30.2974,30.312,25000.0
2013-01-24 13:55:00,41.53,41.54,41.51,41.52,35900.0,30.312,30.3193,30.2974,30.3047,35900.0
2013-01-24 14:00:00,41.52,41.52,41.48,41.49,31300.0,30.3047,30.3047,30.2755,30.2828,31300.0
2013-01-24 14:05:00,41.49,41.51,41.49,41.51,74900.0,30.2828,30.2974,30.2828,30.2974,74900.0
2013-01-24 14:10:00,41.51,41.53,41.5,41.5,38400.0,30.2974,30.312,30.2901,30.2901,38400.0
2013-01-24 14:15:00,41.5,41.52,41.49,41.52,199300.0,30.2901,30.3047,30.2828,30.3047,199300.0
2013-01-24 14:20:00,41.52,41.53,41.51,41.53,16500.0,30.3047,30.312,30.2974,30.312,16500.0
2013-01-24 14:25:00,41.53,41.54,41.52,41.53,20300.0,30.312,30.3193,30.3047,30.312,20300.0
2013-01-24 14:30:00,41.54,41.56,41.52,41.52,261500.0,30.3193,30.3339,30.3047,30.3047,261500.0
2013-01-24 14:35:00,41.52,41.53,41.51,41.51,95900.0,30.3047,30.312,30.2974,30.2974,95900.0
2013-01-24 14:40:00,41.51,41.53,41.5,41.53,48800.0,30.2974,30.312,30.2901,30.312,48800.0
2013-01-24 14:45:00,41.53,41.53,41.52,41.52,208500.0,30.312,30.312,30.3047,30.3047,208500.0
2013-01-24 14:50:00,41.52,41.53,41.52,41.53,52700.0,30.3047,30.312,30.3047,30.312,52700.0
2013-01-24 14:55:00,41.53,41.53,41.51,41.52,78900.0,30.312,30.312,30.2974,30.3047,78900.0
2013-01-24 15:00:00,41.51,41.54,41.5,41.52,134000.0,30.2974,30.3193,30.2901,30.3047,134000.0
2013-01-24 15:05:00,41.53,41.54,41.52,41.52,180700.0,30.312,30.3193,30.3047,30.3047,180700.0
2013-01-24 15:10:00,41.52,41.53,41.52,41.53,114900.0,30.3047,30.312,30.3047,30.312,114900.0
2013-01-24 15:15:00,41.53,41.53,41.52,41.53,99200.0,30.312,30.312,30.3047,30.312,99200.0
2013-01-24 15:20:00,41.53,41.54,41.52,41.52,198300.0,30.312,30.3193,30.3047,30.3047,198300.0
2013-01-24 15:25:00,41.53,41.54,41.52,41.52,190600.0,30.312,30.3193,30.3047,30.3047,190600.0
2013-01-24 15:30:00,41.53,41.54,41.52,41.52,446700.0,30.312,30.3193,30.3047,30.3047,446700.0
2013-01-24 15:35:00,41.52,41.55,41.52,41.53,255800.0,30.3047,30.3266,30.3047,30.312,255800.0
2013-01-24 15:40:00,41.53,41.54,41.52,41.52,173100.0,30.312,30.3193,30.3047,30.3047,173100.0
2013-01-24 15:45:00,41.52,41.53,41.5,41.52,191800.0,30.3047,30.312,30.2901,30.3047,191800.0
2013-01-24 15:50:00,41.53,41.53,41.51,41.52,195900.0,30.312,30.312,30.2974,30.3047,195900.0
2013-01-24 15:55:00,41.51,41.54,41.5,41.53,970800.0,30.2974,30.3193,30.2901,30.312,970800.0
2013-01-25 09:30:00,41.29,41.3,41.2,41.21,355300.0,30.1368,30.1441,30.0711,30.0784,355300.0
2013-01-25 09:35:00,41.21,41.25,41.2,41.21,318000.0,30.0784,30.1076,30.0711,30.0784,318000.0
2013-01-25 09:40:00,41.22,41.27,41.21,41.24,365300.0,30.0857,30.1222,30.0784,30.1003,365300.0
2013-01-25 09:45:00,41.25,41.26,41.19,41.21,179300.0,30.1076,30.1149,30.0638,30.0784,179300.0
2013-01-25 09:50:00,41.21,41.28,41.2,41.26,225300.0,30.0784,30.1295,30.0711,30.1149,225300.0
2013-01-25 09:55:00,41.26,41.27,41.22,41.23,146300.0,30.1149,30.1222,30.0857,30.093,146300.0
2013-01-25 10:00:00,41.23,41.23,41.18,41.22,207500.0,30.093,30.093,30.0565,30.0857,207500.0
2013-01-25 10:05:00,41.21,41.23,41.19,41.2,131200.0,30.0784,30.093,30.0638,30.0711,131200.0
2013-01-25 10:10:00,41.19,41.21,41.18,41.18,226300.0,30.0638,30.0784,30.0565,30.0565,226300.0
2013-01-25 10:15:00,41.18,41.23,41.18,41.22,281700.0,30.0565,30.093,30.0565,30.0857,281700.0
2013-01-25 10:20:00,41.22,41.22,41.16,41.16,164000.0,30.0857,30.0857,30.0419,30.0419,164000.0
2013-01-25 10:25:00,41.16,41.17,41.07,41.07,155700.0,30.0419,30.0492,29.9762,29.9762,155700.0
2013-01-25 10:30:00,41.07,41.08,41.03,41.04,287100.0,29.9762,29.9835,29.947,29.9543,287100.0
2013-01-25 10:35:00,41.04,41.04,40.98,40.98,337800.0,29.9543,29.9543,29.9105,29.9105,337800.0
2013-01-25 10:40:00,40.98,40.98,40.91,40.91,374500.0,29.9105,29.9105,29.8594,29.8594,374500.0
2013-01-25 10:45:00,40.91,40.92,40.87,40.88,255800.0,29.8594,29.8667,29.8302,29.8375,255800.0
2013-01-25 10:50:00,40.88,40.89,40.85,40.89,321100.0,29.8375,29.8448,29.8156,29.8448,321100.0
2013-01-25 10:55:00,40.88,40.9,40.88,40.89,212800.0,29.8375,29.8521,29.8375,29.8448,212800.0
2013-01-25 11:00:00,40.89,40.91,40.86,40.91,190700.0,29.8448,29.8594,29.8229,29.8594,190700.0
2013-01-25 11:05:00,40.91,40.92,40.89,40.9,186200.0,29.8594,29.8667,29.8448,29.8521,186200.0
2013-01-25 11:10:00,40.9,40.91,40.89,40.91,42500.0,29.8521,29.8594,29.8448,29.8594,42500.0
2013-01-25 11:15:00,40.9,40.91,40.89,40.9,53900.0,29.8521,29.8594,29.8448,29.8521,53900.0
2013-01-25 11:20:00,40.9,40.93,40.89,40.92,128800.0,29.8521,29.874,29.8448,29.8667,128800.0
2013-01-25 11:25:00,40.92,40.96,40.91,40.95,92600.0,29.8667,29.8959,29.8594,29.8886,92600.0
2013-01-25 11:30:00,40.95,40.97,40.94,40.96,91200.0,29.8886,29.9032,29.8813,29.8959,91200.0
2013-01-25 11:35:00,40.97,41.0,40.95,40.95,108600.0,29.9032,29.9251,29.8886,29.8886,108600.0
2013-01-25 11:40:00,40.95,40.96,40.91,40.91,67600.0,29.8886,29.8959,29.8594,29.8594,67600.0
2013-01-25 11:45:00,40.92,40.92,40.91,40.91,25000.0,29.8667,29.8667,29.8594,29.8594,25000.0
2013-01-25 11:50:00,40.91,40.92,40.87,40.88,62200.0,29.8594,29.8667,29.8302,29.8375,62200.0
2013-01-25 11:55:00,40.88,40.88,40.86,40.87,48900.0,29.8375,29.8375,29.8229,29.8302,48900.0
2013-01-25 12:00:00,40.87,40.9,40.86,40.9,53200.0,29.8302,29.8521,29.8229,29.8521,53200.0
2013-01-25 12:05:00,40.9,40.92,40.89,40.92,63600.0,29.8521,29.8667,29.8448,29.8667,63600.0
2013-01-25 12:10:00,40.91,40.92,40.9,40.9,65000.0,29.8594,29.8667,29.8521,29.8521,65000.0
2013-01-25 12:15:00,40.9,40.94,40.9,40.94,100300.0,29.8521,29.8813,29.8521,29.8813,100300.0
2013-01-25 12:20:00,40.94,40.94,40.92,40.92,62300.0,29.8813,29.8813,29.8667,29.8667,62300.0
2013-01-25 12:25:00,40.93,40.93,40.91,40.93,49000.0,29.874,29.874,29.8594,29.874,49000.0
2013-01-25 12:30:00,40.93,40.94,40.92,40.93,26900.0,29.874,29.8813,29.8667,29.874,26900.0
2013-01-25 12:35:00,40.92,40.93,40.91,40.92,17700.0,29.8667,29.874,29.8594,29.8667,17700.0
2013-01-25 12:40:00,40.92,40.93,40.91,40.93,48800.0,29.8667,29.874,29.8594,29.874,48800.0
2013-01-25 12:45:00,40.93,40.93,40.92,40.93,48400.0,29.874,29.874,29.8667,29.874,48400.0
2013-01-25 12:50:00,40.93,40.94,40.92,40.94,53000.0,29.874,29.8813,29.8667,29.8813,53000.0
2013-01-25 12:55:00,40.94,40.94,40.91,40.91,62700.0,29.8813,29.8813,29.8594,29.8594,62700.0
2013-01-25 13:00:00,40.92,40.93,40.9,40.92,232300.0,29.8667,29.874,29.8521,29.8667,232300.0
2013-01-25 13:05:00,40.92,40.92,40.9,40.91,134100.0,29.8667,29.8667,29.8521,29.8594,134100.0
2013-01-25 13:10:00,40.92,40.94,40.9,40.9,89300.0,29.8667,29.8813,29.8521,29.8521,89300.0
2013-01-25 13:15:00,40.91,40.93,40.91,40.92,39600.0,29.8594,29.874,29.8594,29.8667,39600.0
2013-01-25 13:20:00,40.91,40.92,40.9,40.91,25800.0,29.8594,29.8667,29.8521,29.8594,25800.0
2013-01-25 13:25:00,40.92,40.93,40.91,40.92,26800.0,29.8667,29.874,29.8594,29.8667,26800.0
2013-01-25 13:30:00,40.93,40.93,40.91,40.93,26200.0,29.874,29.874,29.8594,29.874,26200.0
2013-01-25 13:35:00,40.93,40.93,40.92,40.93,7700.0,29.874,29.874,29.8667,29.874,7700.0
2013-01-25 13:40:00,40.93,40.98,40.93,40.98,170300.0,29.874,29.9105,29.874,29.9105,170300.0
2013-01-25 13:45:00,40.98,41.0,40.97,40.98,211500.0,29.9105,29.9251,29.9032,29.9105,211500.0
2013-01-25 13:50:00,40.98,41.0,40.96,40.99,136900.0,29.9105,29.9251,29.8959,29.9178,136900.0
2013-01-25 13:55:00,41.0,41.02,40.99,41.0,99700.0,29.9251,29.9397,29.9178,29.9251,99700.0
2013-01-25 14:00:00,41.01,41.04,41.0,41.03,286400.0,29.9324,29.9543,29.9251,29.947,286400.0
2013-01-25 14:05:00,41.04,41.05,41.03,41.05,103000.0,29.9543,29.9616,29.947,29.9616,103000.0
2013-01-25 14:10:00,41.05,41.06,41.03,41.06,210800.0,29.9616,29.9689,29.947,29.9689,210800.0
2013-01-25 14:15:00,41.06,41.06,41.03,41.04,73100.0,29.9689,29.9689,29.947,29.9543,73100.0
2013-01-25 14:20:00,41.04,41.05,41.03,41.05,67700.0,29.9543,29.9616,29.947,29.9616,67700.0
2013-01-25 14:25:00,41.04,41.05,41.04,41.04,59000.0,29.9543,29.9616,29.9543,29.9543,59000.0
2013-01-25 14:30:00,41.05,41.06,41.04,41.06,55100.0,29.9616,29.9689,29.9543,29.9689,55100.0
2013-01-25 14:35:00,41.05,41.07,41.05,41.07,63000.0,29.9616,29.9762,29.9616,29.9762,63000.0
2013-01-25 14:40:00,41.07,41.07,41.06,41.07,63000.0,29.9762,29.9762,29.9689,29.9762,63000.0
2013-01-25 14:45:00,41.06,41.06,41.05,41.05,120100.0,29.9689,29.9689,29.9616,29.9616,120100.0
2013-01-25 14:50:00,41.05,41.06,41.04,41.04,81800.0,29.9616,29.9689,29.9543,29.9543,81800.0
2013-01-25 14:55:00,41.04,41.05,41.03,41.03,88600.0,29.9543,29.9616,29.947,29.947,88600.0
2013-01-25 15:00:00,41.03,41.07,41.03,41.06,185200.0,29.947,29.9762,29.947,29.9689,185200.0
2013-01-25 15:05:00,41.05,41.05,41.03,41.05,169900.0,29.9616,29.9616,29.947,29.9616,169900.0
2013-01-25 15:10:00,41.05,41.07,41.03,41.07,158200.0,29.9616,29.9762,29.947,29.9762,158200.0
2013-01-25 15:15:00,41.06,41.09,41.05,41.09,100700.0,29.9689,29.9908,29.9616,29.9908,100700.0
2013-01-25 15:20:00,41.08,41.09,41.06,41.08,178100.0,29.9835,29.9908,29.9689,29.9835,178100.0
2013-01-25 15:25:00,41.08,41.12,41.07,41.11,198600.0,29.9835,30.0127,29.9762,30.0054,198600.0
2013-01-25 15:30:00,41.11,41.13,41.11,41.11,108700.0,30.0054,30.02,30.0054,30.0054,108700.0
2013-01-25 15:35:00,41.11,41.12,41.05,41.05,212700.0,30.0054,30.0127,29.9616,29.9616,212700.0
2013-01-25 15:40:00,41.05,41.06,41.03,41.03,149200.0,29.9616,29.9689,29.947,29.947,149200.0
2013-01-25 15:45:00,41.03,41.06,41.02,41.03,379600.0,29.947,29.9689,29.9397,29.947,379600.0
2013-01-25 15:50:00,41.03,41.07,41.03,41.07,378700.0,29.947,29.9762,29.947,29.9762,378700.0
2013-01-25 15:55:00,41.07,41.14,41.05,41.13,1044300.0,29.9762,30.0273,29.9616,30.02,1044300.0
2013-01-28 09:30:00,41.25,41.32,41.22,41.24,607500.0,30.1076,30.1587,30.0857,30.1003,607500.0
2013-01-28 09:35:00,41.24,41.24,41.18,41.19,426900.0,30.1003,30.1003,30.0565,30.0638,426900.0
2013-01-28 09:40:00,41.19,41.21,41.18,41.18,205500.0,30.0638,30.0784,30.0565,30.0565,205500.0
2013-01-28 09:45:00,41.19,41.21,41.16,41.16,245000.0,30.0638,30.0784,30.0419,30.0419,245000.0
2013-01-28 09:50:00,41.17,41.18,41.12,41.12,194700.0,30.0492,30.0565,30.0127,30.0127,194700.0
2013-01-28 09:55:00,41.12,41.14,41.1,41.11,263100.0,30.0127,30.0273,29.9981,30.0054,263100.0
2013-01-28 10:00:00,41.1,41.11,41.05,41.09,431100.0,29.9981,30.0054,29.9616,29.9908,431100.0
2013-01-28 10:05:00,41.09,41.1,41.04,41.05,228400.0,29.9908,29.9981,29.9543,29.9616,228400.0
2013-01-28 10:10:00,41.04,41.04,41.01,41.01,270200.0,29.9543,29.9543,29.9324,29.9324,270200.0
2013-01-28 10:15:00,41.01,41.02,40.99,41.02,195500.0,29.9324,29.9397,29.9178,29.9397,195500.0
2013-01-28 10:20:00,41.02,41.06,41.02,41.06,162800.0,29.9397,29.9689,29.9397,29.9689,162800.0
2013-01-28 10:25:00,41.06,41.07,41.05,41.05,219700.0,29.9689,29.9762,29.9616,29.9616,219700.0
2013-01-28 10:30:00,41.06,41.09,41.05,41.09,143300.0,29.9689,29.9908,29.9616,29.9908,143300.0
2013-01-28 10:35:00,41.09,41.1,41.07,41.07,187000.0,29.9908,29.9981,29.9762,29.9762,187000.0
2013-01-28 10:40:00,41.07,41.08,41.06,41.07,105000.0,29.9762,29.9835,29.9689,29.9762,105000.0
2013-01-28 10:45:00,41.07,41.14,41.06,41.14,217500.0,29.9762,30.0273,29.9689,30.0273,217500.0
2013-01-28 10:50:00,41.14,41.14,41.12,41.13,157200.0,30.0273,30.0273,30.0127,30.02,157200.0
2013-01-28 10:55:00,41.12,41.13,41.1,41.13,138900.0,30.0127,30.02,29.9981,30.02,138900.0
2013-01-28 11:00:00,41.13,41.15,41.13,41.15,64800.0,30.02,30.0346,30.02,30.0346,64800.0
2013-01-28 11:05:00,41.14,41.15,41.12,41.13,106300.0,30.0273,30.0346,30.0127,30.02,106300.0
2013-01-28 11:10:00,41.12,41.13,41.1,41.13,139500.0,30.0127,30.02,29.9981,30.02,139500.0
2013-01-28 11:15:00,41.13,41.13,41.11,41.12,158900.0,30.02,30.02,30.0054,30.0127,158900.0
2013-01-28 11:20:00,41.12,41.13,41.12,41.13,81200.0,30.0127,30.02,30.0127,30.02,81200.0
2013-01-28 11:25:00,41.13,41.15,41.12,41.15,102700.0,30.02,30.0346,30.0127,30.0346,102700.0
2013-01-28 11:30:00,41.15,41.15,41.14,41.15,72700.0,30.0346,30.0346,30.0273,30.0346,72700.0
2013-01-28 11:35:00,41.14,41.16,41.14,41.16,117800.0,30.0273,30.0419,30.0273,30.0419,117800.0
2013-01-28 11:40:00,41.16,41.16,41.15,41.16,53900.0,30.0419,30.0419,30.0346,30.0419,53900.0
2013-01-28 11:45:00,41.16,41.16,41.15,41.16,63900.0,30.0419,30.0419,30.0346,30.0419,63900.0
2013-01-28 11:50:00,41.16,41.16,41.14,41.14,173900.0,30.0419,30.0419,30.0273,30.0273,173900.0
2013-01-28 11:55:00,41.14,41.15,41.13,41.13,76200.0,30.0273,30.0346,30.02,30.02,76200.0
2013-01-28 12:00:00,41.13,41.15,41.12,41.13,143100.0,30.02,30.0346,30.0127,30.02,143100.0
2013-01-28 12:05:00,41.14,41.14,41.12,41.14,152000.0,30.0273,30.0273,30.0127,30.0273,152000.0
2013-01-28 12:10:00,41.14,41.14,41.11,41.11,166800.0,30.0273,30.0273,30.0054,30.0054,166800.0
2013-01-28 12:15:00,41.1,41.11,41.09,41.1,110200.0,29.9981,30.0054,29.9908,29.9981,110200.0
2013-01-28 12:20:00,41.1,41.11,41.08,41.08,152300.0,29.9981,30.0054,29.9835,29.9835,152300.0
2013-01-28 12:25:00,41.09,41.11,41.08,41.11,90500.0,29.9908,30.0054,29.9835,30.0054,90500.0
2013-01-28 12:30:00,41.1,41.11,41.1,41.1,78700.0,29.9981,30.0054,29.9981,29.9981,78700.0
2013-01-28 12:35:00,41.11,41.11,41.09,41.1,143900.0,30.0054,30.0054,29.9908,29.9981,143900.0
2013-01-28 12:40:00,41.11,41.11,41.1,41.1,156900.0,30.0054,30.0054,29.9981,29.9981,156900.0
2013-01-28 12:45:00,41.11,41.11,41.06,41.07,167800.0,30.0054,30.0054,29.9689,29.9762,167800.0
2013-01-28 12:50:00,41.06,41.07,41.05,41.07,98100.0,29.9689,29.9762,29.9616,29.9762,98100.0
2013-01-28 12:55:00,41.07,41.07,41.06,41.06,33300.0,29.9762,29.9762,29.9689,29.9689,33300.0
2013-01-28 13:00:00,41.07,41.07,41.06,41.06,28600.0,29.9762,29.9762,29.9689,29.9689,28600.0
2013-01-28 13:05:00,41.06,41.07,41.03,41.03,143700.0,29.9689,29.9762,29.947,29.947,143700.0
2013-01-28 13:10:00,41.03,41.05,41.03,41.05,52800.0,29.947,29.9616,29.947,29.9616,52800.0
2013-01-28 13:15:00,41.05,41.05,41.02,41.02,66800.0,29.9616,29.9616,29.9397,29.9397,66800.0
2013-01-28 13:20:00,41.02,41.04,41.02,41.04,95500.0,29.9397,29.9543,29.9397,29.9543,95500.0
2013-01-28 13:25:00,41.04,41.05,41.04,41.05,32600.0,29.9543,29.9616,29.9543,29.9616,32600.0
2013-01-28 13:30:00,41.05,41.05,41.01,41.01,177700.0,29.9616,29.9616,29.9324,29.9324,177700.0
2013-01-28 13:35:00,41.02,41.04,41.01,41.04,56000.0,29.9397,29.9543,29.9324,29.9543,56000.0
2013-01-28 13:40:00,41.04,41.04,41.03,41.04,35700.0,29.9543,29.9543,29.947,29.9543,35700.0
2013-01-28 13:45:00,41.04,41.04,41.0,41.02,256100.0,29.9543,29.9543,29.9251,29.9397,256100.0
2013-01-28 13:50:00,41.02,41.02,41.0,41.0,78000.0,29.9397,29.9397,29.9251,29.9251,78000.0
2013-01-28 13:55:00,41.01,41.02,41.0,41.01,340700.0,29.9324,29.9397,29.9251,29.9324,340700.0
2013-01-28 14:00:00,41.01,41.01,41.0,41.01,42200.0,29.9324,29.9324,29.9251,29.9324,42200.0
2013-01-28 14:05:00,41.01,41.01,41.0,41.01,57600.0,29.9324,29.9324,29.9251,29.9324,57600.0
2013-01-28 14:10:00,41.01,41.02,41.0,41.02,176000.0,29.9324,29.9397,29.9251,29.9397,176000.0
2013-01-28 14:15:00,41.01,41.03,41.01,41.03,49100.0,29.9324,29.947,29.9324,29.947,49100.0
2013-01-28 14:20:00,41.03,41.03,41.01,41.01,70400.0,29.947,29.947,29.9324,29.9324,70400.0
2013-01-28 14:25:00,41.01,41.02,41.01,41.01,47700.0,29.9324,29.9397,29.9324,29.9324,47700.0
2013-01-28 14:30:00,41.01,41.02,41.01,41.02,130400.0,29.9324,29.9397,29.9324,29.9397,130400.0
2013-01-28 14:35:00,41.02,41.02,40.99,40.99,111200.0,29.9397,29.9397,29.9178,29.9178,111200.0
2013-01-28 14:40:00,40.99,41.01,40.99,41.01,94000.0,29.9178,29.9324,29.9178,29.9324,94000.0
2013-01-28 14:45:00,41.0,41.01,40.99,40.99,200200.0,29.9251,29.9324,29.9178,29.9178,200200.0
2013-01-28 14:50:00,41.0,41.0,40.98,40.99,149000.0,29.9251,29.9251,29.9105,29.9178,149000.0
2013-01-28 14:55:00,40.99,40.99,40.97,40.98,162800.0,29.9178,29.9178,29.9032,29.9105,162800.0
2013-01-28 15:00:00,40.98,40.99,40.98,40.98,116100.0,29.9105,29.9178,29.9105,29.9105,116100.0
2013-01-28 15:05:00,40.98,40.99,40.98,40.98,109300.0,29.9105,29.9178,29.9105,29.9105,109300.0
2013-01-28 15:10:00,40.99,40.99,40.98,40.99,108300.0,29.9178,29.9178,29.9105,29.9178,108300.0
2013-01-28 15:15:00,40.99,40.99,40.98,40.98,127500.0,29.9178,29.9178,29.9105,29.9105,127500.0
2013-01-28 15:20:00,40.99,40.99,40.94,40.95,232700.0,29.9178,29.9178,29.8813,29.8886,232700.0
2013-01-28 15:25:00,40.95,40.96,40.94,40.95,111200.0,29.8886,29.8959,29.8813,29.8886,111200.0
2013-01-28 15:30:00,40.95,40.96,40.95,40.96,86200.0,29.8886,29.8959,29.8886,29.8959,86200.0
2013-01-28 15:35:00,40.96,40.99,40.96,40.99,120800.0,29.8959,29.9178,29.8959,29.9178,120800.0
2013-01-28 15:40:00,40.99,41.01,40.98,40.99,238200.0,29.9178,29.9324,29.9105,29.9178,238200.0
2013-01-28 15:45:00,41.0,41.0,40.97,40.98,454700.0,29.9251,29.9251,29.9032,29.9105,454700.0
2013-01-28 15:50:00,40.97,40.99,40.96,40.96,555200.0,29.9032,29.9178,29.8959,29.8959,555200.0
2013-01-28 15:55:00,40.96,40.99,40.95,40.98,1534300.0,29.8959,29.9178,29.8886,29.9105,1534300.0
2013-01-29 09:30:00,41.11,41.12,41.07,41.11,440100.0,30.0054,30.0127,29.9762,30.0054,440100.0
2013-01-29 09:35:00,41.12,41.12,41.06,41.07,436200.0,30.0127,30.0127,29.9689,29.9762,436200.0
2013-01-29 09:40:00,41.08,41.11,41.08,41.1,129500.0,29.9835,30.0054,29.9835,29.9981,129500.0
2013-01-29 09:45:00,41.1,41.14,41.1,41.13,213200.0,29.9981,30.0273,29.9981,30.02,213200.0
2013-01-29 09:50:00,41.14,41.19,41.14,41.18,214100.0,30.0273,30.0638,30.0273,30.0565,214100.0
2013-01-29 09:55:00,41.19,41.19,41.14,41.17,225000.0,30.0638,30.0638,30.0273,30.0492,225000.0
2013-01-29 10:00:00,41.16,41.18,41.11,41.14,289200.0,30.0419,30.0565,30.0054,30.0273,289200.0
2013-01-29 10:05:00,41.14,41.15,41.09,41.1,177700.0,30.0273,30.0346,29.9908,29.9981,177700.0
2013-01-29 10:10:00,41.09,41.14,41.09,41.12,106200.0,29.9908,30.0273,29.9908,30.0127,106200.0
2013-01-29 10:15:00,41.12,41.14,41.12,41.14,74000.0,30.0127,30.0273,30.0127,30.0273,74000.0
2013-01-29 10:20:00,41.13,41.18,41.13,41.18,109800.0,30.02,30.0565,30.02,30.0565,109800.0
2013-01-29 10:25:00,41.18,41.18,41.15,41.15,150200.0,30.0565,30.0565,30.0346,30.0346,150200.0
2013-01-29 10:30:00,41.16,41.17,41.14,41.17,185800.0,30.0419,30.0492,30.0273,30.0492,185800.0
2013-01-29 10:35:00,41.17,41.17,41.13,41.16,124400.0,30.0492,30.0492,30.02,30.0419,124400.0
2013-01-29 10:40:00,41.16,41.2,41.16,41.2,161700.0,30.0419,30.0711,30.0419,30.0711,161700.0
2013-01-29 10:45:00,41.2,41.21,41.17,41.17,171600.0,30.0711,30.0784,30.0492,30.0492,171600.0
2013-01-29 10:50:00,41.18,41.22,41.17,41.22,100200.0,30.0565,30.0857,30.0492,30.0857,100200.0
2013-01-29 10:55:00,41.22,41.22,41.19,41.2,161300.0,30.0857,30.0857,30.0638,30.0711,161300.0
2013-01-29 11:00:00,41.2,41.2,41.17,41.18,134000.0,30.0711,30.0711,30.0492,30.0565,134000.0
2013-01-29 11:05:00,41.18,41.22,41.18,41.22,207100.0,30.0565,30.0857,30.0565,30.0857,207100.0
2013-01-29 11:10:00,41.21,41.22,41.2,41.21,156300.0,30.0784,30.0857,30.0711,30.0784,156300.0
2013-01-29 11:15:00,41.21,41.26,41.2,41.26,259300.0,30.0784,30.1149,30.0711,30.1149,259300.0
2013-01-29 11:20:00,41.26,41.34,41.26,41.34,870300.0,30.1149,30.1733,30.1149,30.1733,870300.0
2013-01-29 11:25:00,41.34,41.42,41.33,41.41,653500.0,30.1733,30.2317,30.166,30.2244,653500.0
2013-01-29 11:30:00,41.41,41.44,41.4,41.43,543400.0,30.2244,30.2463,30.2171,30.239,543400.0
2013-01-29 11:35:00,41.43,41.45,41.4,41.42,447200.0,30.239,30.2536,30.2171,30.2317,447200.0
2013-01-29 11:40:00,41.42,41.45,41.41,41.44,152400.0,30.2317,30.2536,30.2244,30.2463,152400.0
2013-01-29 11:45:00,41.44,41.47,41.43,41.46,197000.0,30.2463,30.2682,30.239,30.2609,197000.0
2013-01-29 11:50:00,41.45,41.51,41.45,41.51,319100.0,30.2536,30.2974,30.2536,30.2974,319100.0
2013-01-29 11:55:00,41.51,41.51,41.41,41.42,458800.0,30.2974,30.2974,30.2244,30.2317,458800.0
2013-01-29 12:00:00,41.42,41.43,41.41,41.43,111800.0,30.2317,30.239,30.2244,30.239,111800.0
2013-01-29 12:05:00,41.42,41.43,41.41,41.42,87400.0,30.2317,30.239,30.2244,30.2317,87400.0
2013-01-29 12:10:00,41.42,41.43,41.42,41.43,55700.0,30.2317,30.239,30.2317,30.239,55700.0
2013-01-29 12:15:00,41.43,41.46,41.43,41.45,105600.0,30.239,30.2609,30.239,30.2536,105600.0
2013-01-29 12:20:00,41.46,41.46,41.43,41.44,130800.0,30.2609,30.2609,30.239,30.2463,130800.0
2013-01-29 12:25:00,41.44,41.44,41.43,41.43,40000.0,30.2463,30.2463,30.239,30.239,40000.0
2013-01-29 12:30:00,41.43,41.44,41.43,41.44,45800.0,30.239,30.2463,30.239,30.2463,45800.0
2013-01-29 12:35:00,41.44,41.47,41.43,41.47,126400.0,30.2463,30.2682,30.239,30.2682,126400.0
2013-01-29 12:40:00,41.46,41.49,41.46,41.48,133600.0,30.2609,30.2828,30.2609,30.2755,133600.0
2013-01-29 12:45:00,41.48,41.51,41.48,41.51,235300.0,30.2755,30.2974,30.2755,30.2974,235300.0
2013-01-29 12:50:00,41.5,41.54,41.5,41.53,211600.0,30.2901,30.3193,30.2901,30.312,211600.0
2013-01-29 12:55:00,41.53,41.54,41.51,41.51,145000.0,30.312,30.3193,30.2974,30.2974,145000.0
2013-01-29 13:00:00,41.51,41.52,41.51,41.51,74300.0,30.2974,30.3047,30.2974,30.2974,74300.0
2013-01-29 13:05:00,41.51,41.54,41.5,41.51,159900.0,30.2974,30.3193,30.2901,30.2974,159900.0
2013-01-29 13:10:00,41.51,41.52,41.49,41.51,116500.0,30.2974,30.3047,30.2828,30.2974,116500.0
2013-01-29 13:15:00,41.5,41.52,41.5,41.51,65200.0,30.2901,30.3047,30.2901,30.2974,65200.0
2013-01-29 13:20:00,41.51,41.52,41.51,41.52,58500.0,30.2974,30.3047,30.2974,30.3047,58500.0
2013-01-29 13:25:00,41.51,41.52,41.5,41.51,59300.0,30.2974,30.3047,30.2901,30.2974,59300.0
2013-01-29 13:30:00,41.5,41.54,41.5,41.54,126200.0,30.2901,30.3193,30.2901,30.3193,126200.0
2013-01-29 13:35:00,41.54,41.55,41.53,41.55,54100.0,30.3193,30.3266,30.312,30.3266,54100.0
2013-01-29 13:40:00,41.55,41.56,41.54,41.56,137300.0,30.3266,30.3339,30.3193,30.3339,137300.0
2013-01-29 13:45:00,41.56,41.56,41.54,41.54,295200.0,30.3339,30.3339,30.3193,30.3193,295200.0
2013-01-29 13:50:00,41.54,41.56,41.53,41.55,106000.0,30.3193,30.3339,30.312,30.3266,106000.0
2013-01-29 13:55:00,41.55,41.56,41.54,41.56,89500.0,30.3266,30.3339,30.3193,30.3339,89500.0
2013-01-29 14:00:00,41.55,41.56,41.55,41.56,58700.0,30.3266,30.3339,30.3266,30.3339,58700.0
2013-01-29 14:05:00,41.56,41.59,41.55,41.59,161600.0,30.3339,30.3558,30.3266,30.3558,161600.0
2013-01-29 14:10:00,41.59,41.59,41.55,41.55,171900.0,30.3558,30.3558,30.3266,30.3266,171900.0
2013-01-29 14:15:00,41.55,41.56,41.55,41.56,120300.0,30.3266,30.3339,30.3266,30.3339,120300.0
2013-01-29 14:20:00,41.55,41.57,41.55,41.57,74600.0,30.3266,30.3412,30.3266,30.3412,74600.0
2013-01-29 14:25:00,41.56,41.57,41.56,41.57,55100.0,30.3339,30.3412,30.3339,30.3412,55100.0
2013-01-29 14:30:00,41.57,41.57,41.54,41.55,233600.0,30.3412,30.3412,30.3193,30.3266,233600.0
2013-01-29 14:35:00,41.54,41.57,41.54,41.57,83000.0,30.3193,30.3412,30.3193,30.3412,83000.0
2013-01-29 14:40:00,41.57,41.57,41.55,41.56,83400.0,30.3412,30.3412,30.3266,30.3339,83400.0
2013-01-29 14:45:00,41.55,41.56,41.54,41.54,79600.0,30.3266,30.3339,30.3193,30.3193,79600.0
2013-01-29 14:50:00,41.55,41.55,41.54,41.54,47300.0,30.3266,30.3266,30.3193,30.3193,47300.0
2013-01-29 14:55:00,41.55,41.57,41.54,41.55,182800.0,30.3266,30.3412,30.3193,30.3266,182800.0
2013-01-29 15:00:00,41.57,41.59,41.56,41.57,163200.0,30.3412,30.3558,30.3339,30.3412,163200.0
2013-01-29 15:05:00,41.57,41.58,41.55,41.57,158600.0,30.3412,30.3485,30.3266,30.3412,158600.0
2013-01-29 15:10:00,41.58,41.61,41.58,41.58,220600.0,30.3485,30.3704,30.3485,30.3485,220600.0
2013-01-29 15:15:00,41.58,41.6,41.57,41.6,101000.0,30.3485,30.3631,30.3412,30.3631,101000.0
2013-01-29 15:20:00,41.59,41.6,41.57,41.57,281700.0,30.3558,30.3631,30.3412,30.3412,281700.0
2013-01-29 15:25:00,41.57,41.59,41.57,41.58,278500.0,30.3412,30.3558,30.3412,30.3485,278500.0
2013-01-29 15:30:00,41.58,41.61,41.57,41.59,362300.0,30.3485,30.3704,30.3412,30.3558,362300.0
2013-01-29 15:35:00,41.59,41.6,41.57,41.59,300600.0,30.3558,30.3631,30.3412,30.3558,300600.0
2013-01-29 15:40:00,41.58,41.59,41.51,41.57,1230600.0,30.3485,30.3558,30.2974,30.3412,1230600.0
2013-01-29 15:45:00,41.57,41.57,41.52,41.52,539200.0,30.3412,30.3412,30.3047,30.3047,539200.0
2013-01-29 15:50:00,41.52,41.53,41.52,41.53,468200.0,30.3047,30.312,30.3047,30.312,468200.0
2013-01-29 15:55:00,41.52,41.57,41.51,41.52,1525200.0,30.3047,30.3412,30.2974,30.3047,1525200.0
2013-01-30 09:30:00,41.65,41.66,41.59,41.63,509300.0,30.3996,30.4069,30.3558,30.385,509300.0
2013-01-30 09:35:00,41.63,41.7,41.62,41.69,356900.0,30.385,30.436,30.3777,30.4287,356900.0
2013-01-30 09:40:00,41.7,41.71,41.68,41.71,313600.0,30.436,30.4433,30.4215,30.4433,313600.0
2013-01-30 09:45:00,41.71,41.72,41.68,41.71,412600.0,30.4433,30.4506,30.4215,30.4433,412600.0
2013-01-30 09:50:00,41.71,41.72,41.69,41.71,207000.0,30.4433,30.4506,30.4287,30.4433,207000.0
2013-01-30 09:55:00,41.71,41.72,41.69,41.69,291600.0,30.4433,30.4506,30.4287,30.4287,291600.0
2013-01-30 10:00:00,41.69,41.7,41.66,41.67,143700.0,30.4287,30.436,30.4069,30.4142,143700.0
2013-01-30 10:05:00,41.67,41.68,41.65,41.65,218200.0,30.4142,30.4215,30.3996,30.3996,218200.0
2013-01-30 10:10:00,41.66,41.69,41.65,41.66,147900.0,30.4069,30.4287,30.3996,30.4069,147900.0
2013-01-30 10:15:00,41.66,41.68,41.66,41.68,80800.0,30.4069,30.4215,30.4069,30.4215,80800.0
2013-01-30 10:20:00,41.67,41.7,41.63,41.63,197900.0,30.4142,30.436,30.385,30.385,197900.0
2013-01-30 10:25:00,41.63,41.65,41.62,41.64,107700.0,30.385,30.3996,30.3777,30.3923,107700.0
2013-01-30 10:30:00,41.65,41.65,41.63,41.65,46800.0,30.3996,30.3996,30.385,30.3996,46800.0
2013-01-30 10:35:00,41.64,41.65,41.61,41.63,50700.0,30.3923,30.3996,30.3704,30.385,50700.0
2013-01-30 10:40:00,41.62,41.62,41.61,41.61,71100.0,30.3777,30.3777,30.3704,30.3704,71100.0
2013-01-30 10:45:00,41.62,41.67,41.61,41.67,157400.0,30.3777,30.4142,30.3704,30.4142,157400.0
2013-01-30 10:50:00,41.66,41.68,41.66,41.68,83200.0,30.4069,30.4215,30.4069,30.4215,83200.0
2013-01-30 10:55:00,41.67,41.7,41.67,41.68,183000.0,30.4142,30.436,30.4142,30.4215,183000.0
2013-01-30 11:00:00,41.67,41.69,41.67,41.67,44200.0,30.4142,30.4287,30.4142,30.4142,44200.0
2013-01-30 11:05:00,41.68,41.69,41.67,41.69,93000.0,30.4215,30.4287,30.4142,30.4287,93000.0
2013-01-30 11:10:00,41.69,41.69,41.66,41.67,104000.0,30.4287,30.4287,30.4069,30.4142,104000.0
2013-01-30 11:15:00,41.68,41.68,41.66,41.67,122100.0,30.4215,30.4215,30.4069,30.4142,122100.0
2013-01-30 11:20:00,41.67,41.68,41.66,41.66,55600.0,30.4142,30.4215,30.4069,30.4069,55600.0
2013-01-30 11:25:00,41.66,41.67,41.62,41.63,223200.0,30.4069,30.4142,30.3777,30.385,223200.0
2013-01-30 11:30:00,41.63,41.65,41.62,41.65,98400.0,30.385,30.3996,30.3777,30.3996,98400.0
2013-01-30 11:35:00,41.65,41.68,41.65,41.67,47100.0,30.3996,30.4215,30.3996,30.4142,47100.0
2013-01-30 11:40:00,41.68,41.68,41.65,41.66,38900.0,30.4215,30.4215,30.3996,30.4069,38900.0
2013-01-30 11:45:00,41.66,41.68,41.66,41.67,48700.0,30.4069,30.4215,30.4069,30.4142,48700.0
2013-01-30 11:50:00,41.68,41.68,41.67,41.67,21100.0,30.4215,30.4215,30.4142,30.4142,21100.0
2013-01-30 11:55:00,41.67,41.68,41.64,41.64,34600.0,30.4142,30.4215,30.3923,30.3923,34600.0
2013-01-30 12:00:00,41.65,41.65,41.63,41.63,51000.0,30.3996,30.3996,30.385,30.385,51000.0
2013-01-30 12:05:00,41.63,41.64,41.59,41.61,150800.0,30.385,30.3923,30.3558,30.3704,150800.0
2013-01-30 12:10:00,41.61,41.61,41.6,41.6,38600.0,30.3704,30.3704,30.3631,30.3631,38600.0
2013-01-30 12:15:00,41.6,41.61,41.56,41.58,168700.0,30.3631,30.3704,30.3339,30.3485,168700.0
2013-01-30 12:20:00,41.58,41.58,41.55,41.58,71100.0,30.3485,30.3485,30.3266,30.3485,71100.0
2013-01-30 12:25:00,41.58,41.58,41.56,41.58,20900.0,30.3485,30.3485,30.3339,30.3485,20900.0
2013-01-30 12:30:00,41.57,41.58,41.57,41.58,27700.0,30.3412,30.3485,30.3412,30.3485,27700.0
2013-01-30 12:35:00,41.58,41.58,41.55,41.57,36600.0,30.3485,30.3485,30.3266,30.3412,36600.0
2013-01-30 12:40:00,41.58,41.59,41.58,41.59,31100.0,30.3485,30.3558,30.3485,30.3558,31100.0
2013-01-30 12:45:00,41.58,41.6,41.58,41.59,29300.0,30.3485,30.3631,30.3485,30.3558,29300.0
2013-01-30 12:50:00,41.6,41.61,41.58,41.59,68800.0,30.3631,30.3704,30.3485,30.3558,68800.0
2013-01-30 12:55:00,41.59,41.62,41.59,41.62,19400.0,30.3558,30.3777,30.3558,30.3777,19400.0
2013-01-30 13:00:00,41.62,41.62,41.59,41.59,14200.0,30.3777,30.3777,30.3558,30.3558,14200.0
2013-01-30 13:05:00,41.6,41.62,41.59,41.62,13200.0,30.3631,30.3777,30.3558,30.3777,13200.0
2013-01-30 13:10:00,41.61,41.61,41.6,41.61,12600.0,30.3704,30.3704,30.3631,30.3704,12600.0
2013-01-30 13:15:00,41.6,41.61,41.57,41.57,33100.0,30.3631,30.3704,30.3412,30.3412,33100.0
2013-01-30 13:20:00,41.58,41.61,41.58,41.61,44900.0,30.3485,30.3704,30.3485,30.3704,44900.0
2013-01-30 13:25:00,41.6,41.63,41.6,41.63,51300.0,30.3631,30.385,30.3631,30.385,51300.0
2013-01-30 13:30:00,41.63,41.64,41.62,41.63,20400.0,30.385,30.3923,30.3777,30.385,20400.0
2013-01-30 13:35:00,41.63,41.65,41.62,41.65,38300.0,30.385,30.3996,30.3777,30.3996,38300.0
2013-01-30 13:40:00,41.64,41.65,41.63,41.64,43600.0,30.3923,30.3996,30.385,30.3923,43600.0
2013-01-30 13:45:00,41.64,41.64,41.62,41.62,31000.0,30.3923,30.3923,30.3777,30.3777,31000.0
2013-01-30 13:50:00,41.61,41.63,41.61,41.62,32000.0,30.3704,30.385,30.3704,30.3777,32000.0
2013-01-30 13:55:00,41.63,41.63,41.6,41.62,24000.0,30.385,30.385,30.3631,30.3777,24000.0
2013-01-30 14:00:00,41.62,41.63,41.61,41.62,41800.0,30.3777,30.385,30.3704,30.3777,41800.0
2013-01-30 14:05:00,41.63,41.63,41.6,41.6,18300.0,30.385,30.385,30.3631,30.3631,18300.0
2013-01-30 14:10:00,41.6,41.63,41.6,41.62,51000.0,30.3631,30.385,30.3631,30.3777,51000.0
2013-01-30 14:15:00,41.62,41.65,41.58,41.59,116700.0,30.3777,30.3996,30.3485,30.3558,116700.0
2013-01-30 14:20:00,41.59,41.61,41.56,41.59,83000.0,30.3558,30.3704,30.3339,30.3558,83000.0
2013-01-30 14:25:00,41.58,41.64,41.58,41.62,50000.0,30.3485,30.3923,30.3485,30.3777,50000.0
2013-01-30 14:30:00,41.63,41.63,41.6,41.62,28900.0,30.385,30.385,30.3631,30.3777,28900.0
2013-01-30 14:35:00,41.62,41.62,41.58,41.59,71400.0,30.3777,30.3777,30.3485,30.3558,71400.0
2013-01-30 14:40:00,41.59,41.61,41.59,41.59,25500.0,30.3558,30.3704,30.3558,30.3558,25500.0
2013-01-30 14:45:00,41.59,41.59,41.52,41.54,108200.0,30.3558,30.3558,30.3047,30.3193,108200.0
2013-01-30 14:50:00,41.55,41.57,41.55,41.55,42700.0,30.3266,30.3412,30.3266,30.3266,42700.0
2013-01-30 14:55:00,41.55,41.63,41.55,41.62,297300.0,30.3266,30.385,30.3266,30.3777,297300.0
2013-01-30 15:00:00,41.62,41.66,41.61,41.61,268600.0,30.3777,30.4069,30.3704,30.3704,268600.0
2013-01-30 15:05:00,41.61,41.66,41.61,41.65,119500.0,30.3704,30.4069,30.3704,30.3996,119500.0
2013-01-30 15:10:00,41.65,41.65,41.57,41.57,267500.0,30.3996,30.3996,30.3412,30.3412,267500.0
2013-01-30 15:15:00,41.57,41.58,41.55,41.57,122500.0,30.3412,30.3485,30.3266,30.3412,122500.0
2013-01-30 15:20:00,41.57,41.6,41.57,41.59,208200.0,30.3412,30.3631,30.3412,30.3558,208200.0
2013-01-30 15:25:00,41.59,41.62,41.58,41.61,292800.0,30.3558,30.3777,30.3485,30.3704,292800.0
2013-01-30 15:30:00,41.61,41.61,41.58,41.6,207200.0,30.3704,30.3704,30.3485,30.3631,207200.0
2013-01-30 15:35:00,41.6,41.61,41.57,41.58,324400.0,30.3631,30.3704,30.3412,30.3485,324400.0
2013-01-30 15:40:00,41.58,41.6,41.55,41.6,403900.0,30.3485,30.3631,30.3266,30.3631,403900.0
2013-01-30 15:45:00,41.59,41.64,41.59,41.62,540500.0,30.3558,30.3923,30.3558,30.3777,540500.0
2013-01-30 15:50:00,41.63,41.63,41.59,41.59,448800.0,30.385,30.385,30.3558,30.3558,448800.0
2013-01-30 15:55:00,41.59,41.65,41.56,41.59,1125800.0,30.3558,30.3996,30.3339,30.3558,1125800.0
2013-01-31 09:30:00,41.48,41.5,41.37,41.37,497100.0,30.2755,30.2901,30.1952,30.1952,497100.0
2013-01-31 09:35:00,41.37,41.41,41.35,41.41,401700.0,30.1952,30.2244,30.1806,30.2244,401700.0
2013-01-31 09:40:00,41.4,41.42,41.37,41.4,492200.0,30.2171,30.2317,30.1952,30.2171,492200.0
2013-01-31 09:45:00,41.41,41.46,41.4,41.43,209500.0,30.2244,30.2609,30.2171,30.239,209500.0
2013-01-31 09:50:00,41.42,41.5,41.42,41.48,240600.0,30.2317,30.2901,30.2317,30.2755,240600.0
2013-01-31 09:55:00,41.47,41.48,41.44,41.46,191200.0,30.2682,30.2755,30.2463,30.2609,191200.0
2013-01-31 10:00:00,41.46,41.46,41.42,41.42,138500.0,30.2609,30.2609,30.2317,30.2317,138500.0
2013-01-31 10:05:00,41.42,41.45,41.41,41.43,102300.0,30.2317,30.2536,30.2244,30.239,102300.0
2013-01-31 10:10:00,41.43,41.47,41.41,41.41,182800.0,30.239,30.2682,30.2244,30.2244,182800.0
2013-01-31 10:15:00,41.41,41.43,41.39,41.39,286000.0,30.2244,30.239,30.2098,30.2098,286000.0
2013-01-31 10:20:00,41.39,41.43,41.38,41.41,230500.0,30.2098,30.239,30.2025,30.2244,230500.0
2013-01-31 10:25:00,41.42,41.42,41.37,41.4,269700.0,30.2317,30.2317,30.1952,30.2171,269700.0
2013-01-31 10:30:00,41.4,41.5,41.4,41.48,344400.0,30.2171,30.2901,30.2171,30.2755,344400.0
2013-01-31 10:35:00,41.47,41.47,41.41,41.42,65800.0,30.2682,30.2682,30.2244,30.2317,65800.0
2013-01-31 10:40:00,41.42,41.44,41.41,41.44,47700.0,30.2317,30.2463,30.2244,30.2463,47700.0
2013-01-31 10:45:00,41.44,41.48,41.44,41.46,165800.0,30.2463,30.2755,30.2463,30.2609,165800.0
2013-01-31 10:50:00,41.47,41.47,41.45,41.46,72600.0,30.2682,30.2682,30.2536,30.2609,72600.0
2013-01-31 10:55:00,41.46,41.47,41.43,41.43,42100.0,30.2609,30.2682,30.239,30.239,42100.0
2013-01-31 11:00:00,41.43,41.43,41.41,41.41,43900.0,30.239,30.239,30.2244,30.2244,43900.0
2013-01-31 11:05:00,41.41,41.42,41.4,41.41,58000.0,30.2244,30.2317,30.2171,30.2244,58000.0
2013-01-31 11:10:00,41.4,41.4,41.38,41.38,108000.0,30.2171,30.2171,30.2025,30.2025,108000.0
2013-01-31 11:15:00,41.38,41.4,41.37,41.4,65000.0,30.2025,30.2171,30.1952,30.2171,65000.0
2013-01-31 11:20:00,41.4,41.42,41.39,41.41,33900.0,30.2171,30.2317,30.2098,30.2244,33900.0
2013-01-31 11:25:00,41.42,41.42,41.39,41.39,48300.0,30.2317,30.2317,30.2098,30.2098,48300.0
2013-01-31 11:30:00,41.38,41.41,41.36,41.4,242500.0,30.2025,30.2244,30.1879,30.2171,242500.0
2013-01-31 11:35:00,41.4,41.42,41.4,41.41,164600.0,30.2171,30.2317,30.2171,30.2244,164600.0
2013-01-31 11:40:00,41.41,41.42,41.4,41.41,34400.0,30.2244,30.2317,30.2171,30.2244,34400.0
2013-01-31 11:45:00,41.41,41.45,41.4,41.44,97400.0,30.2244,30.2536,30.2171,30.2463,97400.0
2013-01-31 11:50:00,41.44,41.44,41.4,41.41,47600.0,30.2463,30.2463,30.2171,30.2244,47600.0
2013-01-31 11:55:00,41.41,41.47,41.4,41.46,453700.0,30.2244,30.2682,30.2171,30.2609,453700.0
2013-01-31 12:00:00,41.47,41.52,41.46,41.49,448400.0,30.2682,30.3047,30.2609,30.2828,448400.0
2013-01-31 12:05:00,41.49,41.49,41.46,41.47,24100.0,30.2828,30.2828,30.2609,30.2682,24100.0
2013-01-31 12:10:00,41.47,41.49,41.47,41.48,39300.0,30.2682,30.2828,30.2682,30.2755,39300.0
2013-01-31 12:15:00,41.48,41.52,41.48,41.51,43900.0,30.2755,30.3047,30.2755,30.2974,43900.0
2013-01-31 12:20:00,41.51,41.52,41.5,41.52,45800.0,30.2974,30.3047,30.2901,30.3047,45800.0
2013-01-31 12:25:00,41.52,41.54,41.52,41.53,49200.0,30.3047,30.3193,30.3047,30.312,49200.0
2013-01-31 12:30:00,41.53,41.53,41.51,41.52,26300.0,30.312,30.312,30.2974,30.3047,26300.0
2013-01-31 12:35:00,41.53,41.55,41.53,41.53,75100.0,30.312,30.3266,30.312,30.312,75100.0
2013-01-31 12:40:00,41.54,41.54,41.53,41.53,40100.0,30.3193,30.3193,30.312,30.312,40100.0
2013-01-31 12:45:00,41.52,41.55,41.52,41.55,66600.0,30.3047,30.3266,30.3047,30.3266,66600.0
2013-01-31 12:50:00,41.56,41.57,41.55,41.57,82500.0,30.3339,30.3412,30.3266,30.3412,82500.0
2013-01-31 12:55:00,41.57,41.58,41.56,41.57,31100.0,30.3412,30.3485,30.3339,30.3412,31100.0
2013-01-31 13:00:00,41.57,41.57,41.56,41.56,3500.0,30.3412,30.3412,30.3339,30.3339,3500.0
2013-01-31 13:05:00,41.57,41.57,41.55,41.55,72500.0,30.3412,30.3412,30.3266,30.3266,72500.0
2013-01-31 13:10:00,41.55,41.57,41.55,41.55,69800.0,30.3266,30.3412,30.3266,30.3266,69800.0
2013-01-31 13:15:00,41.55,41.55,41.53,41.53,41400.0,30.3266,30.3266,30.312,30.312,41400.0
2013-01-31 13:20:00,41.54,41.55,41.53,41.55,22500.0,30.3193,30.3266,30.312,30.3266,22500.0
2013-01-31 13:25:00,41.54,41.55,41.52,41.53,52800.0,30.3193,30.3266,30.3047,30.312,52800.0
2013-01-31 13:30:00,41.54,41.54,41.53,41.53,4300.0,30.3193,30.3193,30.312,30.312,4300.0
2013-01-31 13:35:00,41.53,41.54,41.53,41.54,12300.0,30.312,30.3193,30.312,30.3193,12300.0
2013-01-31 13:40:00,41.54,41.55,41.53,41.55,15900.0,30.3193,30.3266,30.312,30.3266,15900.0
2013-01-31 13:45:00,41.55,41.56,41.54,41.55,24700.0,30.3266,30.3339,30.3193,30.3266,24700.0
2013-01-31 13:50:00,41.55,41.56,41.54,41.55,56300.0,30.3266,30.3339,30.3193,30.3266,56300.0
2013-01-31 13:55:00,41.55,41.55,41.54,41.55,6300.0,30.3266,30.3266,30.3193,30.3266,6300.0
2013-01-31 14:00:00,41.54,41.56,41.54,41.55,29000.0,30.3193,30.3339,30.3193,30.3266,29000.0
2013-01-31 14:05:00,41.56,41.56,41.54,41.55,38500.0,30.3339,30.3339,30.3193,30.3266,38500.0
2013-01-31 14:10:00,41.55,41.55,41.51,41.51,151300.0,30.3266,30.3266,30.2974,30.2974,151300.0
2013-01-31 14:15:00,41.51,41.52,41.51,41.51,11700.0,30.2974,30.3047,30.2974,30.2974,11700.0
2013-01-31 14:20:00,41.51,41.52,41.51,41.52,29900.0,30.2974,30.3047,30.2974,30.3047,29900.0
2013-01-31 14:25:00,41.52,41.52,41.51,41.52,10000.0,30.3047,30.3047,30.2974,30.3047,10000.0
2013-01-31 14:30:00,41.52,41.56,41.51,41.55,100500.0,30.3047,30.3339,30.2974,30.3266,100500.0
2013-01-31 14:35:00,41.55,41.56,41.55,41.56,26600.0,30.3266,30.3339,30.3266,30.3339,26600.0
2013-01-31 14:40:00,41.57,41.58,41.56,41.57,64900.0,30.3412,30.3485,30.3339,30.3412,64900.0
2013-01-31 14:45:00,41.57,41.57,41.56,41.56,17000.0,30.3412,30.3412,30.3339,30.3339,17000.0
2013-01-31 14:50:00,41.57,41.57,41.55,41.55,42300.0,30.3412,30.3412,30.3266,30.3266,42300.0
2013-01-31 14:55:00,41.55,41.56,41.53,41.53,52700.0,30.3266,30.3339,30.312,30.312,52700.0
2013-01-31 15:00:00,41.54,41.54,41.49,41.5,31500.0,30.3193,30.3193,30.2828,30.2901,31500.0
2013-01-31 15:05:00,41.49,41.5,41.47,41.48,101700.0,30.2828,30.2901,30.2682,30.2755,101700.0
2013-01-31 15:10:00,41.48,41.49,41.48,41.49,73700.0,30.2755,30.2828,30.2755,30.2828,73700.0
2013-01-31 15:15:00,41.48,41.5,41.48,41.5,92400.0,30.2755,30.2901,30.2755,30.2901,92400.0
2013-01-31 15:20:00,41.5,41.5,41.47,41.48,124500.0,30.2901,30.2901,30.2682,30.2755,124500.0
2013-01-31 15:25:00,41.47,41.48,41.45,41.47,81000.0,30.2682,30.2755,30.2536,30.2682,81000.0
2013-01-31 15:30:00,41.47,41.5,41.45,41.48,164800.0,30.2682,30.2901,30.2536,30.2755,164800.0
2013-01-31 15:35:00,41.48,41.49,41.45,41.45,82800.0,30.2755,30.2828,30.2536,30.2536,82800.0
2013-01-31 15:40:00,41.44,41.45,41.43,41.44,97400.0,30.2463,30.2536,30.239,30.2463,97400.0
2013-01-31 15:45:00,41.43,41.47,41.43,41.44,214100.0,30.239,30.2682,30.239,30.2463,214100.0
2013-01-31 15:50:00,41.43,41.49,41.42,41.48,238300.0,30.239,30.2828,30.2317,30.2755,238300.0
2013-01-31 15:55:00,41.48,41.5,41.41,41.43,1020700.0,30.2755,30.2901,30.2244,30.239,1020700.0
2013-02-01 09:30:00,41.79,41.8,41.72,41.73,767600.0,30.5017,30.509,30.4506,30.4579,767600.0
2013-02-01 09:35:00,41.73,41.73,41.68,41.7,516600.0,30.4579,30.4579,30.4215,30.436,516600.0
2013-02-01 09:40:00,41.7,41.75,41.7,41.74,121900.0,30.436,30.4725,30.436,30.4652,121900.0
2013-02-01 09:45:00,41.74,41.75,41.7,41.7,124400.0,30.4652,30.4725,30.436,30.436,124400.0
2013-02-01 09:50:00,41.71,41.74,41.68,41.73,131800.0,30.4433,30.4652,30.4215,30.4579,131800.0
2013-02-01 09:55:00,41.72,41.75,41.66,41.67,148500.0,30.4506,30.4725,30.4069,30.4142,148500.0
2013-02-01 10:00:00,41.68,41.73,41.67,41.68,577300.0,30.4215,30.4579,30.4142,30.4215,577300.0
2013-02-01 10:05:00,41.67,41.76,41.67,41.74,586400.0,30.4142,30.4798,30.4142,30.4652,586400.0
2013-02-01 10:10:00,41.74,41.75,41.72,41.72,99100.0,30.4652,30.4725,30.4506,30.4506,99100.0
2013-02-01 10:15:00,41.73,41.73,41.71,41.72,73900.0,30.4579,30.4579,30.4433,30.4506,73900.0
2013-02-01 10:20:00,41.73,41.74,41.67,41.68,102700.0,30.4579,30.4652,30.4142,30.4215,102700.0
2013-02-01 10:25:00,41.68,41.69,41.66,41.68,88600.0,30.4215,30.4287,30.4069,30.4215,88600.0
2013-02-01 10:30:00,41.68,41.69,41.67,41.69,34800.0,30.4215,30.4287,30.4142,30.4287,34800.0
2013-02-01 10:35:00,41.69,41.71,41.68,41.7,42900.0,30.4287,30.4433,30.4215,30.436,42900.0
2013-02-01 10:40:00,41.69,41.71,41.69,41.7,37800.0,30.4287,30.4433,30.4287,30.436,37800.0
2013-02-01 10:45:00,41.71,41.73,41.7,41.71,60800.0,30.4433,30.4579,30.436,30.4433,60800.0
2013-02-01 10:50:00,41.71,41.71,41.67,41.67,49600.0,30.4433,30.4433,30.4142,30.4142,49600.0
2013-02-01 10:55:00,41.68,41.73,41.67,41.73,64000.0,30.4215,30.4579,30.4142,30.4579,64000.0
2013-02-01 11:00:00,41.73,41.75,41.7,41.72,80100.0,30.4579,30.4725,30.436,30.4506,80100.0
2013-02-01 11:05:00,41.71,41.73,41.71,41.71,22800.0,30.4433,30.4579,30.4433,30.4433,22800.0
2013-02-01 11:10:00,41.72,41.72,41.71,41.72,12900.0,30.4506,30.4506,30.4433,30.4506,12900.0
2013-02-01 11:15:00,41.71,41.72,41.71,41.72,29600.0,30.4433,30.4506,30.4433,30.4506,29600.0
2013-02-01 11:20:00,41.71,41.74,41.71,41.73,47900.0,30.4433,30.4652,30.4433,30.4579,47900.0
2013-02-01 11:25:00,41.73,41.73,41.71,41.72,114200.0,30.4579,30.4579,30.4433,30.4506,114200.0
2013-02-01 11:30:00,41.71,41.77,41.71,41.76,73800.0,30.4433,30.4871,30.4433,30.4798,73800.0
2013-02-01 11:35:00,41.75,41.77,41.75,41.76,30400.0,30.4725,30.4871,30.4725,30.4798,30400.0
2013-02-01 11:40:00,41.77,41.8,41.76,41.78,65900.0,30.4871,30.509,30.4798,30.4944,65900.0
2013-02-01 11:45:00,41.79,41.79,41.78,41.78,16600.0,30.5017,30.5017,30.4944,30.4944,16600.0
2013-02-01 11:50:00,41.79,41.79,41.78,41.79,9000.0,30.5017,30.5017,30.4944,30.5017,9000.0
2013-02-01 11:55:00,41.78,41.84,41.78,41.84,80200.0,30.4944,30.5382,30.4944,30.5382,80200.0
2013-02-01 12:00:00,41.84,41.84,41.81,41.82,80300.0,30.5382,30.5382,30.5163,30.5236,80300.0
2013-02-01 12:05:00,41.83,41.86,41.82,41.86,25900.0,30.5309,30.5528,30.5236,30.5528,25900.0
2013-02-01 12:10:00,41.86,41.86,41.82,41.83,92100.0,30.5528,30.5528,30.5236,30.5309,92100.0
2013-02-01 12:15:00,41.83,41.84,41.82,41.83,122800.0,30.5309,30.5382,30.5236,30.5309,122800.0
2013-02-01 12:20:00,41.83,41.84,41.82,41.82,143200.0,30.5309,30.5382,30.5236,30.5236,143200.0
2013-02-01 12:25:00,41.83,41.83,41.8,41.81,268800.0,30.5309,30.5309,30.509,30.5163,268800.0
2013-02-01 12:30:00,41.81,41.84,41.81,41.84,263800.0,30.5163,30.5382,30.5163,30.5382,263800.0
2013-02-01 12:35:00,41.84,41.84,41.82,41.83,85500.0,30.5382,30.5382,30.5236,30.5309,85500.0
2013-02-01 12:40:00,41.83,41.83,41.81,41.81,308300.0,30.5309,30.5309,30.5163,30.5163,308300.0
2013-02-01 12:45:00,41.81,41.85,41.81,41.85,135900.0,30.5163,30.5455,30.5163,30.5455,135900.0
2013-02-01 12:50:00,41.85,41.87,41.84,41.86,38300.0,30.5455,30.5601,30.5382,30.5528,38300.0
2013-02-01 12:55:00,41.87,41.9,41.86,41.9,283500.0,30.5601,30.582,30.5528,30.582,283500.0
2013-02-01 13:00:00,41.9,41.9,41.86,41.87,167200.0,30.582,30.582,30.5528,30.5601,167200.0
2013-02-01 13:05:00,41.87,41.88,41.86,41.86,73600.0,30.5601,30.5674,30.5528,30.5528,73600.0
2013-02-01 13:10:00,41.87,41.9,41.86,41.88,89900.0,30.5601,30.582,30.5528,30.5674,89900.0
2013-02-01 13:15:00,41.89,41.89,41.88,41.89,55000.0,30.5747,30.5747,30.5674,30.5747,55000.0
2013-02-01 13:20:00,41.88,41.89,41.88,41.88,36900.0,30.5674,30.5747,30.5674,30.5674,36900.0
2013-02-01 13:25:00,41.88,41.89,41.88,41.88,22700.0,30.5674,30.5747,30.5674,30.5674,22700.0
2013-02-01 13:30:00,41.88,41.91,41.88,41.91,69300.0,30.5674,30.5893,30.5674,30.5893,69300.0
2013-02-01 13:35:00,41.91,41.93,41.9,41.91,126500.0,30.5893,30.6039,30.582,30.5893,126500.0
2013-02-01 13:40:00,41.91,41.91,41.9,41.9,24400.0,30.5893,30.5893,30.582,30.582,24400.0
2013-02-01 13:45:00,41.91,41.91,41.89,41.89,120700.0,30.5893,30.5893,30.5747,30.5747,120700.0
2013-02-01 13:50:00,41.89,41.92,41.89,41.91,27800.0,30.5747,30.5966,30.5747,30.5893,27800.0
2013-02-01 13:55:00,41.91,41.93,41.91,41.93,30900.0,30.5893,30.6039,30.5893,30.6039,30900.0
2013-02-01 14:00:00,41.93,41.93,41.92,41.93,55100.0,30.6039,30.6039,30.5966,30.6039,55100.0
2013-02-01 14:05:00,41.92,41.93,41.92,41.93,43300.0,30.5966,30.6039,30.5966,30.6039,43300.0
2013-02-01 14:10:00,41.92,41.93,41.9,41.91,99300.0,30.5966,30.6039,30.582,30.5893,99300.0
2013-02-01 14:15:00,41.91,41.91,41.89,41.9,171900.0,30.5893,30.5893,30.5747,30.582,171900.0
2013-02-01 14:20:00,41.9,41.91,41.9,41.91,54700.0,30.582,30.5893,30.582,30.5893,54700.0
2013-02-01 14:25:00,41.91,41.92,41.9,41.9,95500.0,30.5893,30.5966,30.582,30.582,95500.0
2013-02-01 14:30:00,41.91,41.92,41.89,41.9,63700.0,30.5893,30.5966,30.5747,30.582,63700.0
2013-02-01 14:35:00,41.89,41.9,41.89,41.9,22500.0,30.5747,30.582,30.5747,30.582,22500.0
2013-02-01 14:40:00,41.89,41.9,41.89,41.9,47500.0,30.5747,30.582,30.5747,30.582,47500.0
2013-02-01 14:45:00,41.9,41.9,41.88,41.9,104900.0,30.582,30.582,30.5674,30.582,104900.0
2013-02-01 14:50:00,41.9,41.9,41.89,41.9,24900.0,30.582,30.582,30.5747,30.582,24900.0
2013-02-01 14:55:00,41.89,41.9,41.88,41.89,190000.0,30.5747,30.582,30.5674,30.5747,190000.0
2013-02-01 15:00:00,41.89,41.89,41.88,41.89,40800.0,30.5747,30.5747,30.5674,30.5747,40800.0
2013-02-01 15:05:00,41.89,41.89,41.88,41.89,41500.0,30.5747,30.5747,30.5674,30.5747,41500.0
2013-02-01 15:10:00,41.89,41.9,41.88,41.88,109500.0,30.5747,30.582,30.5674,30.5674,109500.0
2013-02-01 15:15:00,41.89,41.89,41.87,41.89,226200.0,30.5747,30.5747,30.5601,30.5747,226200.0
2013-02-01 15:20:00,41.88,41.89,41.84,41.86,139100.0,30.5674,30.5747,30.5382,30.5528,139100.0
2013-02-01 15:25:00,41.85,41.87,41.85,41.85,60000.0,30.5455,30.5601,30.5455,30.5455,60000.0
2013-02-01 15:30:00,41.86,41.87,41.84,41.86,82900.0,30.5528,30.5601,30.5382,30.5528,82900.0
2013-02-01 15:35:00,41.86,41.88,41.86,41.87,75500.0,30.5528,30.5674,30.5528,30.5601,75500.0
2013-02-01 15:40:00,41.88,41.89,41.87,41.88,71000.0,30.5674,30.5747,30.5601,30.5674,71000.0
2013-02-01 15:45:00,41.89,41.9,41.88,41.9,181600.0,30.5747,30.582,30.5674,30.582,181600.0
2013-02-01 15:50:00,41.9,41.91,41.89,41.89,354100.0,30.582,30.5893,30.5747,30.5747,354100.0
2013-02-01 15:55:00,41.89,41.9,41.81,41.81,685000.0,30.5747,30.582,30.5163,30.5163,685000.0
2013-02-04 09:30:00,41.27,41.3,41.22,41.26,1044500.0,30.1222,30.1441,30.0857,30.1149,1044500.0
2013-02-04 09:35:00,41.26,41.26,41.14,41.16,1679400.0,30.1149,30.1149,30.0273,30.0419,1679400.0
2013-02-04 09:40:00,41.15,41.15,41.01,41.03,1311600.0,30.0346,30.0346,29.9324,29.947,1311600.0
2013-02-04 09:45:00,41.02,41.04,40.96,41.03,978400.0,29.9397,29.9543,29.8959,29.947,978400.0
2013-02-04 09:50:00,41.04,41.07,41.02,41.05,662100.0,29.9543,29.9762,29.9397,29.9616,662100.0
2013-02-04 09:55:00,41.05,41.09,41.05,41.07,211800.0,29.9616,29.9908,29.9616,29.9762,211800.0
2013-02-04 10:00:00,41.06,41.06,40.95,40.95,436000.0,29.9689,29.9689,29.8886,29.8886,436000.0
2013-02-04 10:05:00,40.95,41.0,40.93,41.0,804400.0,29.8886,29.9251,29.874,29.9251,804400.0
2013-02-04 10:10:00,41.01,41.06,41.0,41.01,236800.0,29.9324,29.9689,29.9251,29.9324,236800.0
2013-02-04 10:15:00,41.01,41.03,40.99,41.0,139600.0,29.9324,29.947,29.9178,29.9251,139600.0
2013-02-04 10:20:00,41.0,41.03,40.99,41.02,157100.0,29.9251,29.947,29.9178,29.9397,157100.0
2013-02-04 10:25:00,41.01,41.04,41.01,41.04,72300.0,29.9324,29.9543,29.9324,29.9543,72300.0
2013-02-04 10:30:00,41.03,41.04,40.96,40.97,287700.0,29.947,29.9543,29.8959,29.9032,287700.0
2013-02-04 10:35:00,40.97,40.99,40.94,40.94,174900.0,29.9032,29.9178,29.8813,29.8813,174900.0
2013-02-04 10:40:00,40.93,40.98,40.93,40.94,315000.0,29.874,29.9105,29.874,29.8813,315000.0
2013-02-04 10:45:00,40.94,40.95,40.92,40.95,214100.0,29.8813,29.8886,29.8667,29.8886,214100.0
2013-02-04 10:50:00,40.94,40.96,40.92,40.96,168600.0,29.8813,29.8959,29.8667,29.8959,168600.0
2013-02-04 10:55:00,40.95,40.95,40.9,40.9,191200.0,29.8886,29.8886,29.8521,29.8521,191200.0
2013-02-04 11:00:00,40.9,40.9,40.83,40.89,549200.0,29.8521,29.8521,29.8011,29.8448,549200.0
2013-02-04 11:05:00,40.89,40.91,40.86,40.9,193700.0,29.8448,29.8594,29.8229,29.8521,193700.0
2013-02-04 11:10:00,40.9,40.92,40.88,40.89,211400.0,29.8521,29.8667,29.8375,29.8448,211400.0
2013-02-04 11:15:00,40.89,40.9,40.83,40.85,356000.0,29.8448,29.8521,29.8011,29.8156,356000.0
2013-02-04 11:20:00,40.84,40.85,40.78,40.78,830700.0,29.8083,29.8156,29.7646,29.7646,830700.0
2013-02-04 11:25:00,40.79,40.79,40.73,40.73,587700.0,29.7719,29.7719,29.7281,29.7281,587700.0
2013-02-04 11:30:00,40.73,40.79,40.7,40.78,304200.0,29.7281,29.7719,29.7062,29.7646,304200.0
2013-02-04 11:35:00,40.78,40.79,40.71,40.72,313900.0,29.7646,29.7719,29.7135,29.7208,313900.0
2013-02-04 11:40:00,40.73,40.74,40.68,40.7,297900.0,29.7281,29.7354,29.6916,29.7062,297900.0
2013-02-04 11:45:00,40.7,40.75,40.69,40.74,438600.0,29.7062,29.7427,29.6989,29.7354,438600.0
2013-02-04 11:50:00,40.74,40.76,40.71,40.72,215500.0,29.7354,29.75,29.7135,29.7208,215500.0
2013-02-04 11:55:00,40.72,40.73,40.66,40.68,178000.0,29.7208,29.7281,29.677,29.6916,178000.0
2013-02-04 12:00:00,40.68,40.7,40.67,40.68,73700.0,29.6916,29.7062,29.6843,29.6916,73700.0
2013-02-04 12:05:00,40.68,40.7,40.65,40.66,186500.0,29.6916,29.7062,29.6697,29.677,186500.0
2013-02-04 12:10:00,40.66,40.67,40.63,40.65,761300.0,29.677,29.6843,29.6551,29.6697,761300.0
2013-02-04 12:15:00,40.65,40.65,40.61,40.64,496500.0,29.6697,29.6697,29.6405,29.6624,496500.0
2013-02-04 12:20:00,40.63,40.65,40.61,40.64,231000.0,29.6551,29.6697,29.6405,29.6624,231000.0
2013-02-04 12:25:00,40.64,40.67,40.63,40.66,57500.0,29.6624,29.6843,29.6551,29.677,57500.0
2013-02-04 12:30:00,40.66,40.72,40.66,40.72,241000.0,29.677,29.7208,29.677,29.7208,241000.0
2013-02-04 12:35:00,40.72,40.76,40.7,40.76,115800.0,29.7208,29.75,29.7062,29.75,115800.0
2013-02-04 12:40:00,40.76,40.76,40.73,40.73,104000.0,29.75,29.75,29.7281,29.7281,104000.0
2013-02-04 12:45:00,40.73,40.74,40.73,40.74,33100.0,29.7281,29.7354,29.7281,29.7354,33100.0
2013-02-04 12:50:00,40.74,40.75,40.71,40.72,140100.0,29.7354,29.7427,29.7135,29.7208,140100.0
2013-02-04 12:55:00,40.73,40.75,40.73,40.74,131900.0,29.7281,29.7427,29.7281,29.7354,131900.0
2013-02-04 13:00:00,40.74,40.74,40.73,40.73,71700.0,29.7354,29.7354,29.7281,29.7281,71700.0
2013-02-04 13:05:00,40.73,40.75,40.73,40.75,33400.0,29.7281,29.7427,29.7281,29.7427,33400.0
2013-02-04 13:10:00,40.74,40.75,40.74,40.75,61300.0,29.7354,29.7427,29.7354,29.7427,61300.0
2013-02-04 13:15:00,40.75,40.75,40.71,40.73,105900.0,29.7427,29.7427,29.7135,29.7281,105900.0
2013-02-04 13:20:00,40.74,40.75,40.73,40.75,50200.0,29.7354,29.7427,29.7281,29.7427,50200.0
2013-02-04 13:25:00,40.75,40.77,40.74,40.75,167300.0,29.7427,29.7573,29.7354,29.7427,167300.0
2013-02-04 13:30:00,40.75,40.76,40.74,40.75,54500.0,29.7427,29.75,29.7354,29.7427,54500.0
2013-02-04 13:35:00,40.75,40.75,40.74,40.75,25100.0,29.7427,29.7427,29.7354,29.7427,25100.0
2013-02-04 13:40:00,40.75,40.77,40.73,40.73,161700.0,29.7427,29.7573,29.7281,29.7281,161700.0
2013-02-04 13:45:00,40.73,40.73,40.69,40.71,113100.0,29.7281,29.7281,29.6989,29.7135,113100.0
2013-02-04 13:50:00,40.72,40.72,40.69,40.71,134000.0,29.7208,29.7208,29.6989,29.7135,134000.0
2013-02-04 13:55:00,40.71,40.75,40.7,40.75,57100.0,29.7135,29.7427,29.7062,29.7427,57100.0
2013-02-04 14:00:00,40.75,40.75,40.72,40.75,68600.0,29.7427,29.7427,29.7208,29.7427,68600.0
2013-02-04 14:05:00,40.75,40.76,40.72,40.73,173100.0,29.7427,29.75,29.7208,29.7281,173100.0
2013-02-04 14:10:00,40.73,40.74,40.72,40.73,40900.0,29.7281,29.7354,29.7208,29.7281,40900.0
2013-02-04 14:15:00,40.73,40.75,40.72,40.72,90900.0,29.7281,29.7427,29.7208,29.7208,90900.0
2013-02-04 14:20:00,40.72,40.73,40.68,40.69,386900.0,29.7208,29.7281,29.6916,29.6989,386900.0
2013-02-04 14:25:00,40.68,40.7,40.65,40.69,475800.0,29.6916,29.7062,29.6697,29.6989,475800.0
2013-02-04 14:30:00,40.7,40.71,40.68,40.69,278900.0,29.7062,29.7135,29.6916,29.6989,278900.0
2013-02-04 14:35:00,40.69,40.71,40.68,40.69,142200.0,29.6989,29.7135,29.6916,29.6989,142200.0
2013-02-04 14:40:00,40.68,40.71,40.68,40.71,354500.0,29.6916,29.7135,29.6916,29.7135,354500.0
2013-02-04 14:45:00,40.7,40.73,40.69,40.7,223200.0,29.7062,29.7281,29.6989,29.7062,223200.0
2013-02-04 14:50:00,40.7,40.7,40.69,40.7,58100.0,29.7062,29.7062,29.6989,29.7062,58100.0
2013-02-04 14:55:00,40.7,40.7,40.69,40.7,258600.0,29.7062,29.7062,29.6989,29.7062,258600.0
2013-02-04 15:00:00,40.7,40.7,40.68,40.7,159600.0,29.7062,29.7062,29.6916,29.7062,159600.0
2013-02-04 15:05:00,40.7,40.7,40.69,40.7,67200.0,29.7062,29.7062,29.6989,29.7062,67200.0
2013-02-04 15:10:00,40.7,40.7,40.68,40.7,221500.0,29.7062,29.7062,29.6916,29.7062,221500.0
2013-02-04 15:15:00,40.69,40.7,40.68,40.7,255500.0,29.6989,29.7062,29.6916,29.7062,255500.0
2013-02-04 15:20:00,40.69,40.7,40.67,40.67,182100.0,29.6989,29.7062,29.6843,29.6843,182100.0
2013-02-04 15:25:00,40.67,40.7,40.66,40.69,249000.0,29.6843,29.7062,29.677,29.6989,249000.0
2013-02-04 15:30:00,40.69,40.7,40.67,40.67,385400.0,29.6989,29.7062,29.6843,29.6843,385400.0
2013-02-04 15:35:00,40.68,40.68,40.61,40.62,478600.0,29.6916,29.6916,29.6405,29.6478,478600.0
2013-02-04 15:40:00,40.62,40.68,40.61,40.67,416600.0,29.6478,29.6916,29.6405,29.6843,416600.0
2013-02-04 15:45:00,40.67,40.68,40.6,40.61,730500.0,29.6843,29.6916,29.6332,29.6405,730500.0
2013-02-04 15:50:00,40.6,40.63,40.56,40.62,1150300.0,29.6332,29.6551,29.604,29.6478,1150300.0
2013-02-04 15:55:00,40.63,40.65,40.57,40.64,1827100.0,29.6551,29.6697,29.6113,29.6624,1827100.0
2013-02-05 09:30:00,40.62,40.63,40.57,40.61,1007300.0,29.6478,29.6551,29.6113,29.6405,1007300.0
2013-02-05 09:35:00,40.61,40.62,40.53,40.53,466100.0,29.6405,29.6478,29.5821,29.5821,466100.0
2013-02-05 09:40:00,40.53,40.53,40.45,40.45,458900.0,29.5821,29.5821,29.5237,29.5237,458900.0
2013-02-05 09:45:00,40.45,40.47,40.44,40.46,460100.0,29.5237,29.5383,29.5164,29.531,460100.0
2013-02-05 09:50:00,40.46,40.51,40.45,40.48,562300.0,29.531,29.5675,29.5237,29.5456,562300.0
2013-02-05 09:55:00,40.48,40.51,40.47,40.5,437400.0,29.5456,29.5675,29.5383,29.5602,437400.0
2013-02-05 10:00:00,40.5,40.51,40.46,40.48,565500.0,29.5602,29.5675,29.531,29.5456,565500.0
2013-02-05 10:05:00,40.48,40.48,40.45,40.45,176600.0,29.5456,29.5456,29.5237,29.5237,176600.0
2013-02-05 10:10:00,40.46,40.47,40.45,40.46,222700.0,29.531,29.5383,29.5237,29.531,222700.0
2013-02-05 10:15:00,40.46,40.51,40.45,40.46,367700.0,29.531,29.5675,29.5237,29.531,367700.0
2013-02-05 10:20:00,40.45,40.47,40.45,40.46,282400.0,29.5237,29.5383,29.5237,29.531,282400.0
2013-02-05 10:25:00,40.46,40.47,40.43,40.47,479500.0,29.531,29.5383,29.5091,29.5383,479500.0
2013-02-05 10:30:00,40.46,40.52,40.46,40.51,427900.0,29.531,29.5748,29.531,29.5675,427900.0
2013-02-05 10:35:00,40.51,40.57,40.51,40.57,395000.0,29.5675,29.6113,29.5675,29.6113,395000.0
2013-02-05 10:40:00,40.57,40.57,40.52,40.55,497100.0,29.6113,29.6113,29.5748,29.5967,497100.0
2013-02-05 10:45:00,40.54,40.57,40.53,40.55,247000.0,29.5894,29.6113,29.5821,29.5967,247000.0
2013-02-05 10:50:00,40.55,40.57,40.54,40.55,147900.0,29.5967,29.6113,29.5894,29.5967,147900.0
2013-02-05 10:55:00,40.54,40.56,40.53,40.55,210700.0,29.5894,29.604,29.5821,29.5967,210700.0
2013-02-05 11:00:00,40.55,40.58,40.54,40.58,168600.0,29.5967,29.6186,29.5894,29.6186,168600.0
2013-02-05 11:05:00,40.57,40.58,40.53,40.53,85800.0,29.6113,29.6186,29.5821,29.5821,85800.0
2013-02-05 11:10:00,40.54,40.58,40.54,40.58,160900.0,29.5894,29.6186,29.5894,29.6186,160900.0
2013-02-05 11:15:00,40.57,40.58,40.52,40.52,135100.0,29.6113,29.6186,29.5748,29.5748,135100.0
2013-02-05 11:20:00,40.52,40.54,40.51,40.53,313300.0,29.5748,29.5894,29.5675,29.5821,313300.0
2013-02-05 11:25:00,40.54,40.59,40.54,40.59,206500.0,29.5894,29.6259,29.5894,29.6259,206500.0
2013-02-05 11:30:00,40.58,40.59,40.56,40.58,174300.0,29.6186,29.6259,29.604,29.6186,174300.0
2013-02-05 11:35:00,40.58,40.58,40.56,40.56,56500.0,29.6186,29.6186,29.604,29.604,56500.0
2013-02-05 11:40:00,40.56,40.57,40.5,40.51,142700.0,29.604,29.6113,29.5602,29.5675,142700.0
2013-02-05 11:45:00,40.5,40.54,40.5,40.53,138400.0,29.5602,29.5894,29.5602,29.5821,138400.0
2013-02-05 11:50:00,40.52,40.54,40.52,40.54,115600.0,29.5748,29.5894,29.5748,29.5894,115600.0
2013-02-05 11:55:00,40.54,40.54,40.53,40.53,34100.0,29.5894,29.5894,29.5821,29.5821,34100.0
2013-02-05 12:00:00,40.53,40.55,40.52,40.52,179000.0,29.5821,29.5967,29.5748,29.5748,179000.0
2013-02-05 12:05:00,40.53,40.54,40.5,40.5,95900.0,29.5821,29.5894,29.5602,29.5602,95900.0
2013-02-05 12:10:00,40.5,40.53,40.5,40.53,56800.0,29.5602,29.5821,29.5602,29.5821,56800.0
2013-02-05 12:15:00,40.53,40.54,40.51,40.54,48800.0,29.5821,29.5894,29.5675,29.5894,48800.0
2013-02-05 12:20:00,40.54,40.54,40.53,40.53,58800.0,29.5894,29.5894,29.5821,29.5821,58800.0
2013-02-05 12:25:00,40.53,40.55,40.52,40.53,225300.0,29.5821,29.5967,29.5748,29.5821,225300.0
2013-02-05 12:30:00,40.53,40.53,40.52,40.52,91700.0,29.5821,29.5821,29.5748,29.5748,91700.0
2013-02-05 12:35:00,40.52,40.53,40.51,40.52,25100.0,29.5748,29.5821,29.5675,29.5748,25100.0
2013-02-05 12:40:00,40.51,40.52,40.5,40.51,32700.0,29.5675,29.5748,29.5602,29.5675,32700.0
2013-02-05 12:45:00,40.5,40.53,40.5,40.52,101900.0,29.5602,29.5821,29.5602,29.5748,101900.0
2013-02-05 12:50:00,40.52,40.53,40.51,40.52,36600.0,29.5748,29.5821,29.5675,29.5748,36600.0
2013-02-05 12:55:00,40.51,40.53,40.51,40.53,36500.0,29.5675,29.5821,29.5675,29.5821,36500.0
2013-02-05 13:00:00,40.53,40.54,40.52,40.53,44400.0,29.5821,29.5894,29.5748,29.5821,44400.0
2013-02-05 13:05:00,40.54,40.55,40.53,40.55,46500.0,29.5894,29.5967,29.5821,29.5967,46500.0
2013-02-05 13:10:00,40.55,40.56,40.54,40.56,68600.0,29.5967,29.604,29.5894,29.604,68600.0
2013-02-05 13:15:00,40.55,40.56,40.55,40.55,15700.0,29.5967,29.604,29.5967,29.5967,15700.0
2013-02-05 13:20:00,40.55,40.56,40.55,40.56,18800.0,29.5967,29.604,29.5967,29.604,18800.0
2013-02-05 13:25:00,40.55,40.59,40.55,40.59,34100.0,29.5967,29.6259,29.5967,29.6259,34100.0
2013-02-05 13:30:00,40.59,40.62,40.58,40.61,94100.0,29.6259,29.6478,29.6186,29.6405,94100.0
2013-02-05 13:35:00,40.61,40.62,40.6,40.61,51000.0,29.6405,29.6478,29.6332,29.6405,51000.0
2013-02-05 13:40:00,40.61,40.62,40.61,40.61,43100.0,29.6405,29.6478,29.6405,29.6405,43100.0
2013-02-05 13:45:00,40.61,40.63,40.61,40.63,88400.0,29.6405,29.6551,29.6405,29.6551,88400.0
2013-02-05 13:50:00,40.63,40.63,40.62,40.62,139000.0,29.6551,29.6551,29.6478,29.6478,139000.0
2013-02-05 13:55:00,40.62,40.63,40.59,40.59,252500.0,29.6478,29.6551,29.6259,29.6259,252500.0
2013-02-05 14:00:00,40.6,40.61,40.59,40.61,68000.0,29.6332,29.6405,29.6259,29.6405,68000.0
2013-02-05 14:05:00,40.6,40.65,40.6,40.65,174300.0,29.6332,29.6697,29.6332,29.6697,174300.0
2013-02-05 14:10:00,40.65,40.66,40.64,40.65,64000.0,29.6697,29.677,29.6624,29.6697,64000.0
2013-02-05 14:15:00,40.66,40.67,40.66,40.66,51200.0,29.677,29.6843,29.677,29.677,51200.0
2013-02-05 14:20:00,40.65,40.66,40.64,40.64,70700.0,29.6697,29.677,29.6624,29.6624,70700.0
2013-02-05 14:25:00,40.64,40.66,40.64,40.65,87200.0,29.6624,29.677,29.6624,29.6697,87200.0
2013-02-05 14:30:00,40.65,40.7,40.65,40.69,120400.0,29.6697,29.7062,29.6697,29.6989,120400.0
2013-02-05 14:35:00,40.68,40.69,40.68,40.69,24500.0,29.6916,29.6989,29.6916,29.6989,24500.0
2013-02-05 14:40:00,40.68,40.69,40.68,40.69,18000.0,29.6916,29.6989,29.6916,29.6989,18000.0
2013-02-05 14:45:00,40.69,40.76,40.69,40.75,363400.0,29.6989,29.75,29.6989,29.7427,363400.0
2013-02-05 14:50:00,40.75,40.76,40.72,40.72,118600.0,29.7427,29.75,29.7208,29.7208,118600.0
2013-02-05 14:55:00,40.73,40.73,40.69,40.69,58300.0,29.7281,29.7281,29.6989,29.6989,58300.0
2013-02-05 15:00:00,40.7,40.7,40.66,40.67,127200.0,29.7062,29.7062,29.677,29.6843,127200.0
2013-02-05 15:05:00,40.67,40.68,40.66,40.67,59800.0,29.6843,29.6916,29.677,29.6843,59800.0
2013-02-05 15:10:00,40.67,40.69,40.66,40.69,66200.0,29.6843,29.6989,29.677,29.6989,66200.0
2013-02-05 15:15:00,40.69,40.7,40.68,40.69,157200.0,29.6989,29.7062,29.6916,29.6989,157200.0
2013-02-05 15:20:00,40.69,40.71,40.68,40.68,264500.0,29.6989,29.7135,29.6916,29.6916,264500.0
2013-02-05 15:25:00,40.69,40.7,40.66,40.66,381800.0,29.6989,29.7062,29.677,29.677,381800.0
2013-02-05 15:30:00,40.66,40.68,40.65,40.66,119400.0,29.677,29.6916,29.6697,29.677,119400.0
2013-02-05 15:35:00,40.66,40.69,40.64,40.65,302300.0,29.677,29.6989,29.6624,29.6697,302300.0
2013-02-05 15:40:00,40.66,40.66,40.62,40.62,145300.0,29.677,29.677,29.6478,29.6478,145300.0
2013-02-05 15:45:00,40.62,40.64,40.6,40.62,409400.0,29.6478,29.6624,29.6332,29.6478,409400.0
2013-02-05 15:50:00,40.62,40.63,40.57,40.57,389200.0,29.6478,29.6551,29.6113,29.6113,389200.0
2013-02-05 15:55:00,40.58,40.63,40.52,40.62,1410900.0,29.6186,29.6551,29.5748,29.6478,1410900.0
2013-02-06 09:30:00,40.32,40.34,40.25,40.29,1107100.0,29.4288,29.4434,29.3777,29.4069,1107100.0
2013-02-06 09:35:00,40.3,40.32,40.27,40.28,497800.0,29.4142,29.4288,29.3923,29.3996,497800.0
2013-02-06 09:40:00,40.27,40.31,40.27,40.28,315300.0,29.3923,29.4215,29.3923,29.3996,315300.0
2013-02-06 09:45:00,40.27,40.28,40.18,40.22,715000.0,29.3923,29.3996,29.3266,29.3558,715000.0
2013-02-06 09:50:00,40.22,40.28,40.21,40.22,431600.0,29.3558,29.3996,29.3485,29.3558,431600.0
2013-02-06 09:55:00,40.21,40.24,40.21,40.24,368000.0,29.3485,29.3704,29.3485,29.3704,368000.0
2013-02-06 10:00:00,40.23,40.24,40.2,40.21,558800.0,29.3631,29.3704,29.3412,29.3485,558800.0
2013-02-06 10:05:00,40.22,40.24,40.2,40.22,178200.0,29.3558,29.3704,29.3412,29.3558,178200.0
2013-02-06 10:10:00,40.22,40.27,40.21,40.25,136200.0,29.3558,29.3923,29.3485,29.3777,136200.0
2013-02-06 10:15:00,40.25,40.25,40.2,40.21,111300.0,29.3777,29.3777,29.3412,29.3485,111300.0
2013-02-06 10:20:00,40.21,40.24,40.2,40.23,159800.0,29.3485,29.3704,29.3412,29.3631,159800.0
2013-02-06 10:25:00,40.23,40.26,40.22,40.23,133100.0,29.3631,29.385,29.3558,29.3631,133100.0
2013-02-06 10:30:00,40.23,40.25,40.21,40.23,190400.0,29.3631,29.3777,29.3485,29.3631,190400.0
2013-02-06 10:35:00,40.22,40.25,40.21,40.23,125500.0,29.3558,29.3777,29.3485,29.3631,125500.0
2013-02-06 10:40:00,40.24,40.26,40.23,40.25,95900.0,29.3704,29.385,29.3631,29.3777,95900.0
2013-02-06 10:45:00,40.24,40.26,40.24,40.25,112000.0,29.3704,29.385,29.3704,29.3777,112000.0
2013-02-06 10:50:00,40.25,40.3,40.25,40.28,153400.0,29.3777,29.4142,29.3777,29.3996,153400.0
2013-02-06 10:55:00,40.28,40.28,40.26,40.28,84700.0,29.3996,29.3996,29.385,29.3996,84700.0
2013-02-06 11:00:00,40.28,40.32,40.27,40.31,129100.0,29.3996,29.4288,29.3923,29.4215,129100.0
2013-02-06 11:05:00,40.31,40.31,40.29,40.3,141700.0,29.4215,29.4215,29.4069,29.4142,141700.0
2013-02-06 11:10:00,40.3,40.33,40.29,40.3,312800.0,29.4142,29.4361,29.4069,29.4142,312800.0
2013-02-06 11:15:00,40.3,40.33,40.3,40.31,93000.0,29.4142,29.4361,29.4142,29.4215,93000.0
2013-02-06 11:20:00,40.31,40.33,40.3,40.32,87800.0,29.4215,29.4361,29.4142,29.4288,87800.0
2013-02-06 11:25:00,40.32,40.32,40.31,40.31,46000.0,29.4288,29.4288,29.4215,29.4215,46000.0
2013-02-06 11:30:00,40.31,40.31,40.29,40.3,98800.0,29.4215,29.4215,29.4069,29.4142,98800.0
2013-02-06 11:35:00,40.29,40.3,40.27,40.29,98000.0,29.4069,29.4142,29.3923,29.4069,98000.0
2013-02-06 11:40:00,40.28,40.3,40.28,40.29,133600.0,29.3996,29.4142,29.3996,29.4069,133600.0
2013-02-06 11:45:00,40.28,40.3,40.27,40.27,64800.0,29.3996,29.4142,29.3923,29.3923,64800.0
2013-02-06 11:50:00,40.28,40.28,40.27,40.27,44700.0,29.3996,29.3996,29.3923,29.3923,44700.0
2013-02-06 11:55:00,40.28,40.29,40.27,40.29,94700.0,29.3996,29.4069,29.3923,29.4069,94700.0
2013-02-06 12:00:00,40.3,40.3,40.27,40.27,62500.0,29.4142,29.4142,29.3923,29.3923,62500.0
2013-02-06 12:05:00,40.27,40.32,40.27,40.32,112500.0,29.3923,29.4288,29.3923,29.4288,112500.0
2013-02-06 12:10:00,40.31,40.33,40.31,40.32,43300.0,29.4215,29.4361,29.4215,29.4288,43300.0
2013-02-06 12:15:00,40.32,40.32,40.29,40.3,49500.0,29.4288,29.4288,29.4069,29.4142,49500.0
2013-02-06 12:20:00,40.29,40.32,40.28,40.31,67600.0,29.4069,29.4288,29.3996,29.4215,67600.0
2013-02-06 12:25:00,40.3,40.3,40.29,40.29,30200.0,29.4142,29.4142,29.4069,29.4069,30200.0
2013-02-06 12:30:00,40.28,40.3,40.28,40.29,50500.0,29.3996,29.4142,29.3996,29.4069,50500.0
2013-02-06 12:35:00,40.29,40.34,40.29,40.34,61600.0,29.4069,29.4434,29.4069,29.4434,61600.0
2013-02-06 12:40:00,40.33,40.37,40.33,40.37,49100.0,29.4361,29.4653,29.4361,29.4653,49100.0
2013-02-06 12:45:00,40.37,40.37,40.34,40.34,53800.0,29.4653,29.4653,29.4434,29.4434,53800.0
2013-02-06 12:50:00,40.35,40.35,40.32,40.33,51800.0,29.4507,29.4507,29.4288,29.4361,51800.0
2013-02-06 12:55:00,40.33,40.33,40.3,40.3,52100.0,29.4361,29.4361,29.4142,29.4142,52100.0
2013-02-06 13:00:00,40.3,40.32,40.29,40.29,138400.0,29.4142,29.4288,29.4069,29.4069,138400.0
2013-02-06 13:05:00,40.29,40.3,40.27,40.28,60500.0,29.4069,29.4142,29.3923,29.3996,60500.0
2013-02-06 13:10:00,40.28,40.29,40.27,40.29,39900.0,29.3996,29.4069,29.3923,29.4069,39900.0
2013-02-06 13:15:00,40.28,40.29,40.28,40.29,21800.0,29.3996,29.4069,29.3996,29.4069,21800.0
2013-02-06 13:20:00,40.29,40.29,40.24,40.24,76700.0,29.4069,29.4069,29.3704,29.3704,76700.0
2013-02-06 13:25:00,40.24,40.26,40.23,40.24,59200.0,29.3704,29.385,29.3631,29.3704,59200.0
2013-02-06 13:30:00,40.24,40.26,40.21,40.26,125700.0,29.3704,29.385,29.3485,29.385,125700.0
2013-02-06 13:35:00,40.26,40.27,40.25,40.27,54800.0,29.385,29.3923,29.3777,29.3923,54800.0
2013-02-06 13:40:00,40.27,40.3,40.26,40.3,208300.0,29.3923,29.4142,29.385,29.4142,208300.0
2013-02-06 13:45:00,40.31,40.32,40.29,40.31,57800.0,29.4215,29.4288,29.4069,29.4215,57800.0
2013-02-06 13:50:00,40.3,40.31,40.28,40.31,76800.0,29.4142,29.4215,29.3996,29.4215,76800.0
2013-02-06 13:55:00,40.3,40.31,40.29,40.29,35700.0,29.4142,29.4215,29.4069,29.4069,35700.0
2013-02-06 14:00:00,40.29,40.31,40.28,40.31,34200.0,29.4069,29.4215,29.3996,29.4215,34200.0
2013-02-06 14:05:00,40.31,40.31,40.29,40.31,61100.0,29.4215,29.4215,29.4069,29.4215,61100.0
2013-02-06 14:10:00,40.31,40.33,40.31,40.33,125000.0,29.4215,29.4361,29.4215,29.4361,125000.0
2013-02-06 14:15:00,40.32,40.35,40.32,40.35,117800.0,29.4288,29.4507,29.4288,29.4507,117800.0
2013-02-06 14:20:00,40.35,40.37,40.34,40.36,137300.0,29.4507,29.4653,29.4434,29.458,137300.0
2013-02-06 14:25:00,40.36,40.37,40.35,40.35,50900.0,29.458,29.4653,29.4507,29.4507,50900.0
2013-02-06 14:30:00,40.35,40.38,40.35,40.38,128200.0,29.4507,29.4726,29.4507,29.4726,128200.0
2013-02-06 14:35:00,40.37,40.39,40.37,40.39,277600.0,29.4653,29.4799,29.4653,29.4799,277600.0
2013-02-06 14:40:00,40.39,40.43,40.39,40.43,284600.0,29.4799,29.5091,29.4799,29.5091,284600.0
2013-02-06 14:45:00,40.43,40.45,40.41,40.42,187100.0,29.5091,29.5237,29.4945,29.5018,187100.0
2013-02-06 14:50:00,40.42,40.42,40.4,40.4,50400.0,29.5018,29.5018,29.4872,29.4872,50400.0
2013-02-06 14:55:00,40.4,40.42,40.4,40.42,50200.0,29.4872,29.5018,29.4872,29.5018,50200.0
2013-02-06 15:00:00,40.42,40.45,40.41,40.44,117000.0,29.5018,29.5237,29.4945,29.5164,117000.0
2013-02-06 15:05:00,40.44,40.45,40.43,40.43,49700.0,29.5164,29.5237,29.5091,29.5091,49700.0
2013-02-06 15:10:00,40.43,40.44,40.41,40.42,44700.0,29.5091,29.5164,29.4945,29.5018,44700.0
2013-02-06 15:15:00,40.42,40.44,40.41,40.42,53600.0,29.5018,29.5164,29.4945,29.5018,53600.0
2013-02-06 15:20:00,40.42,40.44,40.42,40.43,52900.0,29.5018,29.5164,29.5018,29.5091,52900.0
2013-02-06 15:25:00,40.44,40.44,40.42,40.44,162100.0,29.5164,29.5164,29.5018,29.5164,162100.0
2013-02-06 15:30:00,40.44,40.44,40.42,40.44,83900.0,29.5164,29.5164,29.5018,29.5164,83900.0
2013-02-06 15:35:00,40.43,40.44,40.43,40.43,55900.0,29.5091,29.5164,29.5091,29.5091,55900.0
2013-02-06 15:40:00,40.44,40.45,40.43,40.45,140600.0,29.5164,29.5237,29.5091,29.5237,140600.0
2013-02-06 15:45:00,40.45,40.46,40.44,40.44,261400.0,29.5237,29.531,29.5164,29.5164,261400.0
2013-02-06 15:50:00,40.44,40.5,40.44,40.48,388500.0,29.5164,29.5602,29.5164,29.5456,388500.0
2013-02-06 15:55:00,40.47,40.48,40.39,40.46,1803100.0,29.5383,29.5456,29.4799,29.531,1803100.0
2013-02-07 09:30:00,39.78,39.78,39.68,39.75,1653600.0,29.0347,29.0347,28.9617,29.0128,1653600.0
2013-02-07 09:35:00,39.75,39.78,39.64,39.66,1202500.0,29.0128,29.0347,28.9325,28.9471,1202500.0
2013-02-07 09:40:00,39.66,39.68,39.61,39.63,868500.0,28.9471,28.9617,28.9106,28.9252,868500.0
2013-02-07 09:45:00,39.64,39.74,39.63,39.72,423200.0,28.9325,29.0055,28.9252,28.9909,423200.0
2013-02-07 09:50:00,39.72,39.72,39.65,39.65,378100.0,28.9909,28.9909,28.9398,28.9398,378100.0
2013-02-07 09:55:00,39.66,39.68,39.65,39.66,172600.0,28.9471,28.9617,28.9398,28.9471,172600.0
2013-02-07 10:00:00,39.66,39.68,39.65,39.66,204100.0,28.9471,28.9617,28.9398,28.9471,204100.0
2013-02-07 10:05:00,39.66,39.67,39.6,39.61,278800.0,28.9471,28.9544,28.9033,28.9106,278800.0
2013-02-07 10:10:00,39.61,39.63,39.56,39.58,461000.0,28.9106,28.9252,28.8741,28.8887,461000.0
2013-02-07 10:15:00,39.58,39.6,39.54,39.56,644500.0,28.8887,28.9033,28.8595,28.8741,644500.0
2013-02-07 10:20:00,39.56,39.58,39.46,39.48,620100.0,28.8741,28.8887,28.8011,28.8157,620100.0
2013-02-07 10:25:00,39.48,39.5,39.43,39.48,540900.0,28.8157,28.8303,28.7792,28.8157,540900.0
2013-02-07 10:30:00,39.48,39.49,39.45,39.45,263500.0,28.8157,28.823,28.7938,28.7938,263500.0
2013-02-07 10:35:00,39.45,39.47,39.4,39.47,860200.0,28.7938,28.8084,28.7573,28.8084,860200.0
2013-02-07 10:40:00,39.47,39.47,39.39,39.41,860700.0,28.8084,28.8084,28.75,28.7646,860700.0
2013-02-07 10:45:00,39.41,39.42,39.35,39.4,311900.0,28.7646,28.7719,28.7208,28.7573,311900.0
2013-02-07 10:50:00,39.4,39.42,39.35,39.39,289700.0,28.7573,28.7719,28.7208,28.75,289700.0
2013-02-07 10:55:00,39.39,39.45,39.39,39.43,389900.0,28.75,28.7938,28.75,28.7792,389900.0
2013-02-07 11:00:00,39.43,39.43,39.39,39.41,179000.0,28.7792,28.7792,28.75,28.7646,179000.0
2013-02-07 11:05:00,39.42,39.48,39.41,39.47,308100.0,28.7719,28.8157,28.7646,28.8084,308100.0
2013-02-07 11:10:00,39.48,39.48,39.42,39.44,404700.0,28.8157,28.8157,28.7719,28.7865,404700.0
2013-02-07 11:15:00,39.44,39.46,39.43,39.45,396900.0,28.7865,28.8011,28.7792,28.7938,396900.0
2013-02-07 11:20:00,39.45,39.47,39.44,39.46,153100.0,28.7938,28.8084,28.7865,28.8011,153100.0
2013-02-07 11:25:00,39.45,39.46,39.4,39.42,138900.0,28.7938,28.8011,28.7573,28.7719,138900.0
2013-02-07 11:30:00,39.42,39.43,39.38,39.39,287100.0,28.7719,28.7792,28.7427,28.75,287100.0
2013-02-07 11:35:00,39.4,39.4,39.35,39.36,153700.0,28.7573,28.7573,28.7208,28.7281,153700.0
2013-02-07 11:40:00,39.36,39.38,39.34,39.34,151300.0,28.7281,28.7427,28.7135,28.7135,151300.0
2013-02-07 11:45:00,39.34,39.4,39.33,39.38,157000.0,28.7135,28.7573,28.7062,28.7427,157000.0
2013-02-07 11:50:00,39.38,39.41,39.37,39.41,107200.0,28.7427,28.7646,28.7354,28.7646,107200.0
2013-02-07 11:55:00,39.4,39.41,39.39,39.41,91600.0,28.7573,28.7646,28.75,28.7646,91600.0
2013-02-07 12:00:00,39.4,39.43,39.39,39.43,206100.0,28.7573,28.7792,28.75,28.7792,206100.0
2013-02-07 12:05:00,39.42,39.46,39.42,39.45,195900.0,28.7719,28.8011,28.7719,28.7938,195900.0
2013-02-07 12:10:00,39.45,39.46,39.44,39.45,70200.0,28.7938,28.8011,28.7865,28.7938,70200.0
2013-02-07 12:15:00,39.45,39.47,39.43,39.46,115200.0,28.7938,28.8084,28.7792,28.8011,115200.0
2013-02-07 12:20:00,39.46,39.46,39.43,39.45,87100.0,28.8011,28.8011,28.7792,28.7938,87100.0
2013-02-07 12:25:00,39.44,39.46,39.44,39.45,112400.0,28.7865,28.8011,28.7865,28.7938,112400.0
2013-02-07 12:30:00,39.44,39.45,39.43,39.45,129300.0,28.7865,28.7938,28.7792,28.7938,129300.0
2013-02-07 12:35:00,39.45,39.47,39.44,39.45,412800.0,28.7938,28.8084,28.7865,28.7938,412800.0
2013-02-07 12:40:00,39.46,39.48,39.45,39.48,57500.0,28.8011,28.8157,28.7938,28.8157,57500.0
2013-02-07 12:45:00,39.47,39.5,39.46,39.48,109800.0,28.8084,28.8303,28.8011,28.8157,109800.0
2013-02-07 12:50:00,39.48,39.48,39.45,39.45,88700.0,28.8157,28.8157,28.7938,28.7938,88700.0
2013-02-07 12:55:00,39.47,39.48,39.46,39.47,51300.0,28.8084,28.8157,28.8011,28.8084,51300.0
2013-02-07 13:00:00,39.48,39.5,39.47,39.5,87400.0,28.8157,28.8303,28.8084,28.8303,87400.0
2013-02-07 13:05:00,39.5,39.5,39.46,39.46,57500.0,28.8303,28.8303,28.8011,28.8011,57500.0
2013-02-07 13:10:00,39.46,39.47,39.44,39.44,87500.0,28.8011,28.8084,28.7865,28.7865,87500.0
2013-02-07 13:15:00,39.45,39.49,39.44,39.48,193900.0,28.7938,28.823,28.7865,28.8157,193900.0
2013-02-07 13:20:00,39.48,39.5,39.48,39.49,69000.0,28.8157,28.8303,28.8157,28.823,69000.0
2013-02-07 13:25:00,39.5,39.52,39.48,39.51,69600.0,28.8303,28.8449,28.8157,28.8376,69600.0
2013-02-07 13:30:00,39.51,39.53,39.51,39.52,77900.0,28.8376,28.8522,28.8376,28.8449,77900.0
2013-02-07 13:35:00,39.53,39.54,39.51,39.52,114100.0,28.8522,28.8595,28.8376,28.8449,114100.0
2013-02-07 13:40:00,39.53,39.59,39.52,39.59,165300.0,28.8522,28.896,28.8449,28.896,165300.0
2013-02-07 13:45:00,39.59,39.61,39.58,39.58,107500.0,28.896,28.9106,28.8887,28.8887,107500.0
2013-02-07 13:50:00,39.59,39.6,39.58,39.59,48900.0,28.896,28.9033,28.8887,28.896,48900.0
2013-02-07 13:55:00,39.59,39.65,39.59,39.63,356000.0,28.896,28.9398,28.896,28.9252,356000.0
2013-02-07 14:00:00,39.64,39.67,39.64,39.65,169700.0,28.9325,28.9544,28.9325,28.9398,169700.0
2013-02-07 14:05:00,39.65,39.65,39.6,39.6,76700.0,28.9398,28.9398,28.9033,28.9033,76700.0
2013-02-07 14:10:00,39.6,39.62,39.6,39.62,78300.0,28.9033,28.9179,28.9033,28.9179,78300.0
2013-02-07 14:15:00,39.62,39.65,39.61,39.64,70200.0,28.9179,28.9398,28.9106,28.9325,70200.0
2013-02-07 14:20:00,39.64,39.64,39.62,39.62,26400.0,28.9325,28.9325,28.9179,28.9179,26400.0
2013-02-07 14:25:00,39.62,39.64,39.61,39.64,72300.0,28.9179,28.9325,28.9106,28.9325,72300.0
2013-02-07 14:30:00,39.64,39.65,39.62,39.62,89500.0,28.9325,28.9398,28.9179,28.9179,89500.0
2013-02-07 14:35:00,39.63,39.64,39.6,39.61,94800.0,28.9252,28.9325,28.9033,28.9106,94800.0
2013-02-07 14:40:00,39.61,39.63,39.59,39.61,101500.0,28.9106,28.9252,28.896,28.9106,101500.0
2013-02-07 14:45:00,39.61,39.65,39.6,39.65,121200.0,28.9106,28.9398,28.9033,28.9398,121200.0
2013-02-07 14:50:00,39.65,39.65,39.63,39.63,66900.0,28.9398,28.9398,28.9252,28.9252,66900.0
2013-02-07 14:55:00,39.62,39.65,39.62,39.64,213000.0,28.9179,28.9398,28.9179,28.9325,213000.0
2013-02-07 15:00:00,39.63,39.64,39.58,39.6,187700.0,28.9252,28.9325,28.8887,28.9033,187700.0
2013-02-07 15:05:00,39.6,39.64,39.59,39.62,174500.0,28.9033,28.9325,28.896,28.9179,174500.0
2013-02-07 15:10:00,39.61,39.62,39.59,39.59,173200.0,28.9106,28.9179,28.896,28.896,173200.0
2013-02-07 15:15:00,39.59,39.6,39.58,39.6,190600.0,28.896,28.9033,28.8887,28.9033,190600.0
2013-02-07 15:20:00,39.61,39.62,39.56,39.57,335500.0,28.9106,28.9179,28.8741,28.8814,335500.0
2013-02-07 15:25:00,39.58,39.58,39.55,39.56,205400.0,28.8887,28.8887,28.8668,28.8741,205400.0
2013-02-07 15:30:00,39.57,39.59,39.55,39.57,210500.0,28.8814,28.896,28.8668,28.8814,210500.0
2013-02-07 15:35:00,39.57,39.59,39.53,39.59,303200.0,28.8814,28.896,28.8522,28.896,303200.0
2013-02-07 15:40:00,39.59,39.61,39.58,39.59,334300.0,28.896,28.9106,28.8887,28.896,334300.0
2013-02-07 15:45:00,39.58,39.6,39.55,39.57,637700.0,28.8887,28.9033,28.8668,28.8814,637700.0
2013-02-07 15:50:00,39.57,39.59,39.55,39.58,1006900.0,28.8814,28.896,28.8668,28.8887,1006900.0
2013-02-07 15:55:00,39.59,39.6,39.52,39.53,2205300.0,28.896,28.9033,28.8449,28.8522,2205300.0
2013-02-08 09:30:00,39.61,39.69,39.6,39.68,528200.0,28.9106,28.969,28.9033,28.9617,528200.0
2013-02-08 09:35:00,39.68,39.7,39.63,39.69,1817100.0,28.9617,28.9763,28.9252,28.969,1817100.0
2013-02-08 09:40:00,39.69,39.83,39.69,39.8,1344600.0,28.969,29.0712,28.969,29.0493,1344600.0
2013-02-08 09:45:00,39.8,39.86,39.75,39.75,596700.0,29.0493,29.0931,29.0128,29.0128,596700.0
2013-02-08 09:50:00,39.75,39.81,39.75,39.8,327200.0,29.0128,29.0566,29.0128,29.0493,327200.0
2013-02-08 09:55:00,39.8,39.84,39.8,39.82,233500.0,29.0493,29.0785,29.0493,29.0639,233500.0
2013-02-08 10:00:00,39.82,39.88,39.81,39.87,224400.0,29.0639,29.1077,29.0566,29.1004,224400.0
2013-02-08 10:05:00,39.88,39.9,39.86,39.87,343300.0,29.1077,29.1223,29.0931,29.1004,343300.0
2013-02-08 10:10:00,39.87,39.87,39.78,39.81,2153700.0,29.1004,29.1004,29.0347,29.0566,2153700.0
2013-02-08 10:15:00,39.81,39.83,39.76,39.77,467100.0,29.0566,29.0712,29.0201,29.0274,467100.0
2013-02-08 10:20:00,39.78,39.78,39.72,39.74,1558500.0,29.0347,29.0347,28.9909,29.0055,1558500.0
2013-02-08 10:25:00,39.74,39.78,39.74,39.77,406100.0,29.0055,29.0347,29.0055,29.0274,406100.0
2013-02-08 10:30:00,39.77,39.78,39.75,39.77,185400.0,29.0274,29.0347,29.0128,29.0274,185400.0
2013-02-08 10:35:00,39.78,39.84,39.77,39.83,131200.0,29.0347,29.0785,29.0274,29.0712,131200.0
2013-02-08 10:40:00,39.84,39.84,39.81,39.81,144600.0,29.0785,29.0785,29.0566,29.0566,144600.0
2013-02-08 10:45:00,39.82,39.85,39.82,39.84,180200.0,29.0639,29.0858,29.0639,29.0785,180200.0
2013-02-08 10:50:00,39.84,39.85,39.83,39.84,53900.0,29.0785,29.0858,29.0712,29.0785,53900.0
2013-02-08 10:55:00,39.84,39.87,39.82,39.82,139700.0,29.0785,29.1004,29.0639,29.0639,139700.0
2013-02-08 11:00:00,39.83,39.85,39.82,39.83,129900.0,29.0712,29.0858,29.0639,29.0712,129900.0
2013-02-08 11:05:00,39.82,39.83,39.81,39.81,157100.0,29.0639,29.0712,29.0566,29.0566,157100.0
2013-02-08 11:10:00,39.81,39.82,39.75,39.75,1264300.0,29.0566,29.0639,29.0128,29.0128,1264300.0
2013-02-08 11:15:00,39.75,39.76,39.75,39.75,158200.0,29.0128,29.0201,29.0128,29.0128,158200.0
2013-02-08 11:20:00,39.75,39.77,39.75,39.75,188800.0,29.0128,29.0274,29.0128,29.0128,188800.0
2013-02-08 11:25:00,39.75,39.78,39.75,39.76,267700.0,29.0128,29.0347,29.0128,29.0201,267700.0
2013-02-08 11:30:00,39.77,39.77,39.73,39.75,137900.0,29.0274,29.0274,28.9982,29.0128,137900.0
2013-02-08 11:35:00,39.74,39.76,39.73,39.75,85500.0,29.0055,29.0201,28.9982,29.0128,85500.0
2013-02-08 11:40:00,39.75,39.76,39.75,39.76,38300.0,29.0128,29.0201,29.0128,29.0201,38300.0
2013-02-08 11:45:00,39.75,39.77,39.75,39.76,38500.0,29.0128,29.0274,29.0128,29.0201,38500.0
2013-02-08 11:50:00,39.76,39.81,39.76,39.8,66400.0,29.0201,29.0566,29.0201,29.0493,66400.0
2013-02-08 11:55:00,39.81,39.81,39.78,39.78,55500.0,29.0566,29.0566,29.0347,29.0347,55500.0
2013-02-08 12:00:00,39.79,39.79,39.78,39.78,37200.0,29.042,29.042,29.0347,29.0347,37200.0
2013-02-08 12:05:00,39.78,39.79,39.76,39.76,67100.0,29.0347,29.042,29.0201,29.0201,67100.0
2013-02-08 12:10:00,39.76,39.77,39.76,39.77,49100.0,29.0201,29.0274,29.0201,29.0274,49100.0
2013-02-08 12:15:00,39.76,39.79,39.76,39.79,58600.0,29.0201,29.042,29.0201,29.042,58600.0
2013-02-08 12:20:00,39.78,39.8,39.78,39.79,175400.0,29.0347,29.0493,29.0347,29.042,175400.0
2013-02-08 12:25:00,39.79,39.79,39.78,39.78,51300.0,29.042,29.042,29.0347,29.0347,51300.0
2013-02-08 12:30:00,39.79,39.79,39.76,39.77,60200.0,29.042,29.042,29.0201,29.0274,60200.0
2013-02-08 12:35:00,39.76,39.78,39.76,39.78,60700.0,29.0201,29.0347,29.0201,29.0347,60700.0
2013-02-08 12:40:00,39.78,39.79,39.77,39.79,89100.0,29.0347,29.042,29.0274,29.042,89100.0
2013-02-08 12:45:00,39.79,39.8,39.77,39.8,104900.0,29.042,29.0493,29.0274,29.0493,104900.0
2013-02-08 12:50:00,39.8,39.83,39.79,39.83,191500.0,29.0493,29.0712,29.042,29.0712,191500.0
2013-02-08 12:55:00,39.83,39.83,39.81,39.83,86000.0,29.0712,29.0712,29.0566,29.0712,86000.0
2013-02-08 13:00:00,39.83,39.84,39.82,39.84,44900.0,29.0712,29.0785,29.0639,29.0785,44900.0
2013-02-08 13:05:00,39.84,39.85,39.83,39.85,52400.0,29.0785,29.0858,29.0712,29.0858,52400.0
2013-02-08 13:10:00,39.84,39.85,39.84,39.85,21100.0,29.0785,29.0858,29.0785,29.0858,21100.0
2013-02-08 13:15:00,39.85,39.86,39.84,39.86,76000.0,29.0858,29.0931,29.0785,29.0931,76000.0
2013-02-08 13:20:00,39.86,39.86,39.83,39.83,60100.0,29.0931,29.0931,29.0712,29.0712,60100.0
2013-02-08 13:25:00,39.84,39.84,39.82,39.83,50400.0,29.0785,29.0785,29.0639,29.0712,50400.0
2013-02-08 13:30:00,39.83,39.85,39.82,39.85,90400.0,29.0712,29.0858,29.0639,29.0858,90400.0
2013-02-08 13:35:00,39.85,39.85,39.84,39.85,48000.0,29.0858,29.0858,29.0785,29.0858,48000.0
2013-02-08 13:40:00,39.85,39.87,39.84,39.87,62700.0,29.0858,29.1004,29.0785,29.1004,62700.0
2013-02-08 13:45:00,39.87,39.87,39.85,39.85,48300.0,29.1004,29.1004,29.0858,29.0858,48300.0
2013-02-08 13:50:00,39.85,39.86,39.84,39.86,60300.0,29.0858,29.0931,29.0785,29.0931,60300.0
2013-02-08 13:55:00,39.85,39.88,39.85,39.88,80700.0,29.0858,29.1077,29.0858,29.1077,80700.0
2013-02-08 14:00:00,39.87,39.88,39.87,39.88,58200.0,29.1004,29.1077,29.1004,29.1077,58200.0
2013-02-08 14:05:00,39.88,39.89,39.87,39.89,103600.0,29.1077,29.115,29.1004,29.115,103600.0
2013-02-08 14:10:00,39.89,39.9,39.88,39.89,110300.0,29.115,29.1223,29.1077,29.115,110300.0
2013-02-08 14:15:00,39.88,39.9,39.87,39.88,206600.0,29.1077,29.1223,29.1004,29.1077,206600.0
2013-02-08 14:20:00,39.88,39.88,39.87,39.88,34300.0,29.1077,29.1077,29.1004,29.1077,34300.0
2013-02-08 14:25:00,39.87,39.9,39.87,39.9,119900.0,29.1004,29.1223,29.1004,29.1223,119900.0
2013-02-08 14:30:00,39.9,39.9,39.88,39.89,78400.0,29.1223,29.1223,29.1077,29.115,78400.0
2013-02-08 14:35:00,39.9,39.9,39.89,39.9,33300.0,29.1223,29.1223,29.115,29.1223,33300.0
2013-02-08 14:40:00,39.9,39.91,39.89,39.9,91900.0,29.1223,29.1296,29.115,29.1223,91900.0
2013-02-08 14:45:00,39.91,39.92,39.89,39.89,101800.0,29.1296,29.1369,29.115,29.115,101800.0
2013-02-08 14:50:00,39.9,39.9,39.88,39.89,65700.0,29.1223,29.1223,29.1077,29.115,65700.0
2013-02-08 14:55:00,39.88,39.89,39.85,39.85,158400.0,29.1077,29.115,29.0858,29.0858,158400.0
2013-02-08 15:00:00,39.85,39.86,39.84,39.86,109600.0,29.0858,29.0931,29.0785,29.0931,109600.0
2013-02-08 15:05:00,39.86,39.89,39.85,39.89,136800.0,29.0931,29.115,29.0858,29.115,136800.0
2013-02-08 15:10:00,39.89,39.92,39.89,39.92,157400.0,29.115,29.1369,29.115,29.1369,157400.0
2013-02-08 15:15:00,39.91,39.92,39.87,39.88,112200.0,29.1296,29.1369,29.1004,29.1077,112200.0
2013-02-08 15:20:00,39.87,39.88,39.87,39.88,47400.0,29.1004,29.1077,29.1004,29.1077,47400.0
2013-02-08 15:25:00,39.87,39.89,39.87,39.88,124400.0,29.1004,29.115,29.1004,29.1077,124400.0
2013-02-08 15:30:00,39.88,39.89,39.85,39.86,225400.0,29.1077,29.115,29.0858,29.0931,225400.0
2013-02-08 15:35:00,39.87,39.88,39.85,39.88,327600.0,29.1004,29.1077,29.0858,29.1077,327600.0
2013-02-08 15:40:00,39.87,39.91,39.87,39.91,376600.0,29.1004,29.1296,29.1004,29.1296,376600.0
2013-02-08 15:45:00,39.91,39.93,39.9,39.9,303800.0,29.1296,29.1442,29.1223,29.1223,303800.0
2013-02-08 15:50:00,39.9,39.91,39.88,39.88,345700.0,29.1223,29.1296,29.1077,29.1077,345700.0
2013-02-08 15:55:00,39.88,39.89,39.84,39.85,1145100.0,29.1077,29.115,29.0785,29.0858,1145100.0
2013-02-11 09:30:00,39.81,39.82,39.75,39.75,388500.0,29.0566,29.0639,29.0128,29.0128,388500.0
2013-02-11 09:35:00,39.76,39.77,39.7,39.72,445700.0,29.0201,29.0274,28.9763,28.9909,445700.0
2013-02-11 09:40:00,39.71,39.72,39.63,39.63,524200.0,28.9836,28.9909,28.9252,28.9252,524200.0
2013-02-11 09:45:00,39.63,39.65,39.59,39.65,443300.0,28.9252,28.9398,28.896,28.9398,443300.0
2013-02-11 09:50:00,39.65,39.67,39.64,39.66,259000.0,28.9398,28.9544,28.9325,28.9471,259000.0
2013-02-11 09:55:00,39.67,39.68,39.64,39.66,440400.0,28.9544,28.9617,28.9325,28.9471,440400.0
2013-02-11 10:00:00,39.66,39.7,39.65,39.68,159400.0,28.9471,28.9763,28.9398,28.9617,159400.0
2013-02-11 10:05:00,39.68,39.7,39.67,39.69,98200.0,28.9617,28.9763,28.9544,28.969,98200.0
2013-02-11 10:10:00,39.69,39.73,39.69,39.69,192900.0,28.969,28.9982,28.969,28.969,192900.0
2013-02-11 10:15:00,39.69,39.71,39.65,39.68,330300.0,28.969,28.9836,28.9398,28.9617,330300.0
2013-02-11 10:20:00,39.68,39.73,39.68,39.72,290300.0,28.9617,28.9982,28.9617,28.9909,290300.0
2013-02-11 10:25:00,39.73,39.74,39.71,39.74,267700.0,28.9982,29.0055,28.9836,29.0055,267700.0
2013-02-11 10:30:00,39.72,39.74,39.68,39.74,208200.0,28.9909,29.0055,28.9617,29.0055,208200.0
2013-02-11 10:35:00,39.74,39.75,39.71,39.73,221700.0,29.0055,29.0128,28.9836,28.9982,221700.0
2013-02-11 10:40:00,39.74,39.75,39.73,39.74,70000.0,29.0055,29.0128,28.9982,29.0055,70000.0
2013-02-11 10:45:00,39.75,39.81,39.75,39.81,151900.0,29.0128,29.0566,29.0128,29.0566,151900.0
2013-02-11 10:50:00,39.8,39.81,39.78,39.79,114400.0,29.0493,29.0566,29.0347,29.042,114400.0
2013-02-11 10:55:00,39.79,39.79,39.78,39.79,46900.0,29.042,29.042,29.0347,29.042,46900.0
2013-02-11 11:00:00,39.79,39.86,39.79,39.86,160800.0,29.042,29.0931,29.042,29.0931,160800.0
2013-02-11 11:05:00,39.85,39.86,39.81,39.82,101700.0,29.0858,29.0931,29.0566,29.0639,101700.0
2013-02-11 11:10:00,39.82,39.84,39.81,39.82,52100.0,29.0639,29.0785,29.0566,29.0639,52100.0
2013-02-11 11:15:00,39.82,39.85,39.81,39.83,78600.0,29.0639,29.0858,29.0566,29.0712,78600.0
2013-02-11 11:20:00,39.83,39.84,39.8,39.81,54200.0,29.0712,29.0785,29.0493,29.0566,54200.0
2013-02-11 11:25:00,39.81,39.81,39.77,39.79,103800.0,29.0566,29.0566,29.0274,29.042,103800.0
2013-02-11 11:30:00,39.79,39.81,39.78,39.79,70100.0,29.042,29.0566,29.0347,29.042,70100.0
2013-02-11 11:35:00,39.79,39.81,39.78,39.8,76700.0,29.042,29.0566,29.0347,29.0493,76700.0
2013-02-11 11:40:00,39.81,39.82,39.8,39.82,22600.0,29.0566,29.0639,29.0493,29.0639,22600.0
2013-02-11 11:45:00,39.81,39.82,39.77,39.79,60700.0,29.0566,29.0639,29.0274,29.042,60700.0
2013-02-11 11:50:00,39.78,39.79,39.77,39.77,30400.0,29.0347,29.042,29.0274,29.0274,30400.0
2013-02-11 11:55:00,39.78,39.82,39.77,39.8,41300.0,29.0347,29.0639,29.0274,29.0493,41300.0
2013-02-11 12:00:00,39.8,39.8,39.77,39.78,30500.0,29.0493,29.0493,29.0274,29.0347,30500.0
2013-02-11 12:05:00,39.77,39.77,39.74,39.74,181600.0,29.0274,29.0274,29.0055,29.0055,181600.0
2013-02-11 12:10:00,39.74,39.75,39.72,39.73,68900.0,29.0055,29.0128,28.9909,28.9982,68900.0
2013-02-11 12:15:00,39.72,39.75,39.72,39.75,37700.0,28.9909,29.0128,28.9909,29.0128,37700.0
2013-02-11 12:20:00,39.75,39.75,39.73,39.73,114400.0,29.0128,29.0128,28.9982,28.9982,114400.0
2013-02-11 12:25:00,39.73,39.75,39.73,39.74,21600.0,28.9982,29.0128,28.9982,29.0055,21600.0
2013-02-11 12:30:00,39.75,39.75,39.74,39.74,16300.0,29.0128,29.0128,29.0055,29.0055,16300.0
2013-02-11 12:35:00,39.75,39.75,39.73,39.74,44400.0,29.0128,29.0128,28.9982,29.0055,44400.0
2013-02-11 12:40:00,39.74,39.74,39.7,39.71,52500.0,29.0055,29.0055,28.9763,28.9836,52500.0
2013-02-11 12:45:00,39.71,39.74,39.71,39.73,69500.0,28.9836,29.0055,28.9836,28.9982,69500.0
2013-02-11 12:50:00,39.73,39.75,39.72,39.73,179200.0,28.9982,29.0128,28.9909,28.9982,179200.0
2013-02-11 12:55:00,39.73,39.75,39.73,39.73,114800.0,28.9982,29.0128,28.9982,28.9982,114800.0
2013-02-11 13:00:00,39.73,39.76,39.72,39.72,180100.0,28.9982,29.0201,28.9909,28.9909,180100.0
2013-02-11 13:05:00,39.72,39.73,39.7,39.71,58000.0,28.9909,28.9982,28.9763,28.9836,58000.0
2013-02-11 13:10:00,39.71,39.71,39.66,39.67,719100.0,28.9836,28.9836,28.9471,28.9544,719100.0
2013-02-11 13:15:00,39.65,39.66,39.64,39.66,68500.0,28.9398,28.9471,28.9325,28.9471,68500.0
2013-02-11 13:20:00,39.66,39.67,39.65,39.67,66700.0,28.9471,28.9544,28.9398,28.9544,66700.0
2013-02-11 13:25:00,39.67,39.68,39.66,39.68,32700.0,28.9544,28.9617,28.9471,28.9617,32700.0
2013-02-11 13:30:00,39.68,39.69,39.67,39.69,42600.0,28.9617,28.969,28.9544,28.969,42600.0
2013-02-11 13:35:00,39.69,39.69,39.67,39.68,37700.0,28.969,28.969,28.9544,28.9617,37700.0
2013-02-11 13:40:00,39.68,39.69,39.68,39.69,20900.0,28.9617,28.969,28.9617,28.969,20900.0
2013-02-11 13:45:00,39.69,39.69,39.68,39.69,16700.0,28.969,28.969,28.9617,28.969,16700.0
2013-02-11 13:50:00,39.69,39.7,39.68,39.7,45000.0,28.969,28.9763,28.9617,28.9763,45000.0
2013-02-11 13:55:00,39.7,39.7,39.69,39.7,81200.0,28.9763,28.9763,28.969,28.9763,81200.0
2013-02-11 14:00:00,39.69,39.7,39.68,39.7,71000.0,28.969,28.9763,28.9617,28.9763,71000.0
2013-02-11 14:05:00,39.7,39.71,39.69,39.7,58400.0,28.9763,28.9836,28.969,28.9763,58400.0
2013-02-11 14:10:00,39.7,39.7,39.69,39.7,28000.0,28.9763,28.9763,28.969,28.9763,28000.0
2013-02-11 14:15:00,39.7,39.71,39.69,39.71,176400.0,28.9763,28.9836,28.969,28.9836,176400.0
2013-02-11 14:20:00,39.71,39.73,39.7,39.72,88100.0,28.9836,28.9982,28.9763,28.9909,88100.0
2013-02-11 14:25:00,39.73,39.73,39.71,39.72,53300.0,28.9982,28.9982,28.9836,28.9909,53300.0
2013-02-11 14:30:00,39.72,39.72,39.71,39.72,27700.0,28.9909,28.9909,28.9836,28.9909,27700.0
2013-02-11 14:35:00,39.72,39.73,39.72,39.73,39800.0,28.9909,28.9982,28.9909,28.9982,39800.0
2013-02-11 14:40:00,39.73,39.75,39.73,39.75,63800.0,28.9982,29.0128,28.9982,29.0128,63800.0
2013-02-11 14:45:00,39.75,39.75,39.73,39.74,54300.0,29.0128,29.0128,28.9982,29.0055,54300.0
2013-02-11 14:50:00,39.74,39.74,39.71,39.72,59700.0,29.0055,29.0055,28.9836,28.9909,59700.0
2013-02-11 14:55:00,39.72,39.73,39.72,39.73,41500.0,28.9909,28.9982,28.9909,28.9982,41500.0
2013-02-11 15:00:00,39.73,39.75,39.73,39.75,57500.0,28.9982,29.0128,28.9982,29.0128,57500.0
2013-02-11 15:05:00,39.74,39.76,39.74,39.76,46800.0,29.0055,29.0201,29.0055,29.0201,46800.0
2013-02-11 15:10:00,39.76,39.78,39.75,39.78,45900.0,29.0201,29.0347,29.0128,29.0347,45900.0
2013-02-11 15:15:00,39.78,39.78,39.76,39.77,324300.0,29.0347,29.0347,29.0201,29.0274,324300.0
2013-02-11 15:20:00,39.76,39.77,39.76,39.77,81500.0,29.0201,29.0274,29.0201,29.0274,81500.0
2013-02-11 15:25:00,39.77,39.78,39.76,39.78,170600.0,29.0274,29.0347,29.0201,29.0347,170600.0
2013-02-11 15:30:00,39.78,39.79,39.77,39.78,108300.0,29.0347,29.042,29.0274,29.0347,108300.0
2013-02-11 15:35:00,39.77,39.8,39.77,39.8,121000.0,29.0274,29.0493,29.0274,29.0493,121000.0
2013-02-11 15:40:00,39.8,39.82,39.79,39.82,48900.0,29.0493,29.0639,29.042,29.0639,48900.0
2013-02-11 15:45:00,39.82,39.83,39.81,39.83,105300.0,29.0639,29.0712,29.0566,29.0712,105300.0
2013-02-11 15:50:00,39.83,39.84,39.82,39.83,194600.0,29.0712,29.0785,29.0639,29.0712,194600.0
2013-02-11 15:55:00,39.83,39.83,39.76,39.76,440100.0,29.0712,29.0712,29.0201,29.0201,440100.0
2013-02-12 09:30:00,39.87,39.88,39.83,39.84,158700.0,29.1004,29.1077,29.0712,29.0785,158700.0
2013-02-12 09:35:00,39.83,39.86,39.78,39.81,133600.0,29.0712,29.0931,29.0347,29.0566,133600.0
2013-02-12 09:40:00,39.81,39.81,39.71,39.72,121100.0,29.0566,29.0566,28.9836,28.9909,121100.0
2013-02-12 09:45:00,39.71,39.72,39.71,39.72,211600.0,28.9836,28.9909,28.9836,28.9909,211600.0
2013-02-12 09:50:00,39.73,39.77,39.72,39.76,144100.0,28.9982,29.0274,28.9909,29.0201,144100.0
2013-02-12 09:55:00,39.77,39.78,39.72,39.72,153300.0,29.0274,29.0347,28.9909,28.9909,153300.0
2013-02-12 10:00:00,39.73,39.76,39.72,39.76,84400.0,28.9982,29.0201,28.9909,29.0201,84400.0
2013-02-12 10:05:00,39.75,39.79,39.75,39.77,123900.0,29.0128,29.042,29.0128,29.0274,123900.0
2013-02-12 10:10:00,39.77,39.77,39.74,39.75,29900.0,29.0274,29.0274,29.0055,29.0128,29900.0
2013-02-12 10:15:00,39.75,39.76,39.74,39.74,69500.0,29.0128,29.0201,29.0055,29.0055,69500.0
2013-02-12 10:20:00,39.74,39.78,39.73,39.78,136400.0,29.0055,29.0347,28.9982,29.0347,136400.0
2013-02-12 10:25:00,39.78,39.78,39.74,39.75,38300.0,29.0347,29.0347,29.0055,29.0128,38300.0
2013-02-12 10:30:00,39.75,39.75,39.72,39.73,74800.0,29.0128,29.0128,28.9909,28.9982,74800.0
2013-02-12 10:35:00,39.73,39.74,39.72,39.73,58800.0,28.9982,29.0055,28.9909,28.9982,58800.0
2013-02-12 10:40:00,39.72,39.75,39.72,39.75,98500.0,28.9909,29.0128,28.9909,29.0128,98500.0
2013-02-12 10:45:00,39.75,39.75,39.74,39.75,32300.0,29.0128,29.0128,29.0055,29.0128,32300.0
2013-02-12 10:50:00,39.75,39.78,39.74,39.77,62500.0,29.0128,29.0347,29.0055,29.0274,62500.0
2013-02-12 10:55:00,39.77,39.81,39.77,39.81,149900.0,29.0274,29.0566,29.0274,29.0566,149900.0
2013-02-12 11:00:00,39.81,39.82,39.8,39.8,62100.0,29.0566,29.0639,29.0493,29.0493,62100.0
2013-02-12 11:05:00,39.81,39.84,39.8,39.83,108300.0,29.0566,29.0785,29.0493,29.0712,108300.0
2013-02-12 11:10:00,39.83,39.83,39.8,39.8,30200.0,29.0712,29.0712,29.0493,29.0493,30200.0
2013-02-12 11:15:00,39.8,39.81,39.78,39.78,61900.0,29.0493,29.0566,29.0347,29.0347,61900.0
2013-02-12 11:20:00,39.78,39.79,39.78,39.78,38800.0,29.0347,29.042,29.0347,29.0347,38800.0
2013-02-12 11:25:00,39.78,39.82,39.78,39.81,87300.0,29.0347,29.0639,29.0347,29.0566,87300.0
2013-02-12 11:30:00,39.82,39.84,39.81,39.84,71400.0,29.0639,29.0785,29.0566,29.0785,71400.0
2013-02-12 11:35:00,39.84,39.84,39.82,39.82,49800.0,29.0785,29.0785,29.0639,29.0639,49800.0
2013-02-12 11:40:00,39.82,39.82,39.8,39.82,36500.0,29.0639,29.0639,29.0493,29.0639,36500.0
2013-02-12 11:45:00,39.82,39.83,39.79,39.8,54700.0,29.0639,29.0712,29.042,29.0493,54700.0
2013-02-12 11:50:00,39.79,39.82,39.78,39.81,59000.0,29.042,29.0639,29.0347,29.0566,59000.0
2013-02-12 11:55:00,39.81,39.83,39.8,39.83,81100.0,29.0566,29.0712,29.0493,29.0712,81100.0
2013-02-12 12:00:00,39.83,39.84,39.83,39.83,27300.0,29.0712,29.0785,29.0712,29.0712,27300.0
2013-02-12 12:05:00,39.83,39.83,39.81,39.82,23700.0,29.0712,29.0712,29.0566,29.0639,23700.0
2013-02-12 12:10:00,39.82,39.82,39.81,39.81,44300.0,29.0639,29.0639,29.0566,29.0566,44300.0
2013-02-12 12:15:00,39.81,39.82,39.8,39.8,208400.0,29.0566,29.0639,29.0493,29.0493,208400.0
2013-02-12 12:20:00,39.8,39.83,39.8,39.83,93400.0,29.0493,29.0712,29.0493,29.0712,93400.0
2013-02-12 12:25:00,39.83,39.85,39.83,39.85,34600.0,29.0712,29.0858,29.0712,29.0858,34600.0
2013-02-12 12:30:00,39.84,39.85,39.84,39.85,54700.0,29.0785,29.0858,29.0785,29.0858,54700.0
2013-02-12 12:35:00,39.84,39.85,39.84,39.85,13500.0,29.0785,29.0858,29.0785,29.0858,13500.0
2013-02-12 12:40:00,39.84,39.86,39.84,39.85,31800.0,29.0785,29.0931,29.0785,29.0858,31800.0
2013-02-12 12:45:00,39.86,39.86,39.85,39.86,6000.0,29.0931,29.0931,29.0858,29.0931,6000.0
2013-02-12 12:50:00,39.86,39.92,39.85,39.92,139000.0,29.0931,29.1369,29.0858,29.1369,139000.0
2013-02-12 12:55:00,39.9,39.92,39.89,39.91,122500.0,29.1223,29.1369,29.115,29.1296,122500.0
2013-02-12 13:00:00,39.91,39.95,39.9,39.94,45400.0,29.1296,29.1588,29.1223,29.1515,45400.0
2013-02-12 13:05:00,39.94,39.94,39.91,39.94,56100.0,29.1515,29.1515,29.1296,29.1515,56100.0
2013-02-12 13:10:00,39.93,39.95,39.93,39.95,23000.0,29.1442,29.1588,29.1442,29.1588,23000.0
2013-02-12 13:15:00,39.95,39.98,39.95,39.98,121200.0,29.1588,29.1807,29.1588,29.1807,121200.0
2013-02-12 13:20:00,39.99,39.99,39.97,39.97,72500.0,29.188,29.188,29.1734,29.1734,72500.0
2013-02-12 13:25:00,39.97,40.01,39.97,40.01,106900.0,29.1734,29.2025,29.1734,29.2025,106900.0
2013-02-12 13:30:00,40.0,40.01,39.99,40.0,30000.0,29.1952,29.2025,29.188,29.1952,30000.0
2013-02-12 13:35:00,40.0,40.0,39.99,40.0,31300.0,29.1952,29.1952,29.188,29.1952,31300.0
2013-02-12 13:40:00,40.01,40.01,40.0,40.0,16600.0,29.2025,29.2025,29.1952,29.1952,16600.0
2013-02-12 13:45:00,40.0,40.01,39.99,39.99,44700.0,29.1952,29.2025,29.188,29.188,44700.0
2013-02-12 13:50:00,39.99,39.99,39.96,39.97,143700.0,29.188,29.188,29.1661,29.1734,143700.0
2013-02-12 13:55:00,39.97,39.98,39.95,39.95,46600.0,29.1734,29.1807,29.1588,29.1588,46600.0
2013-02-12 14:00:00,39.95,39.96,39.94,39.94,18600.0,29.1588,29.1661,29.1515,29.1515,18600.0
2013-02-12 14:05:00,39.94,39.95,39.94,39.94,18500.0,29.1515,29.1588,29.1515,29.1515,18500.0
2013-02-12 14:10:00,39.95,39.96,39.94,39.95,87300.0,29.1588,29.1661,29.1515,29.1588,87300.0
2013-02-12 14:15:00,39.94,39.95,39.94,39.94,25600.0,29.1515,29.1588,29.1515,29.1515,25600.0
2013-02-12 14:20:00,39.94,39.95,39.92,39.92,70000.0,29.1515,29.1588,29.1369,29.1369,70000.0
2013-02-12 14:25:00,39.92,39.94,39.92,39.93,41800.0,29.1369,29.1515,29.1369,29.1442,41800.0
2013-02-12 14:30:00,39.93,39.94,39.92,39.92,25900.0,29.1442,29.1515,29.1369,29.1369,25900.0
2013-02-12 14:35:00,39.92,39.94,39.92,39.94,38700.0,29.1369,29.1515,29.1369,29.1515,38700.0
2013-02-12 14:40:00,39.94,39.94,39.92,39.92,97500.0,29.1515,29.1515,29.1369,29.1369,97500.0
2013-02-12 14:45:00,39.92,39.93,39.92,39.92,19600.0,29.1369,29.1442,29.1369,29.1369,19600.0
2013-02-12 14:50:00,39.92,39.93,39.92,39.92,19000.0,29.1369,29.1442,29.1369,29.1369,19000.0
2013-02-12 14:55:00,39.92,39.93,39.91,39.91,61400.0,29.1369,29.1442,29.1296,29.1296,61400.0
2013-02-12 15:00:00,39.92,39.92,39.89,39.89,34400.0,29.1369,29.1369,29.115,29.115,34400.0
2013-02-12 15:05:00,39.89,39.9,39.89,39.89,29700.0,29.115,29.1223,29.115,29.115,29700.0
2013-02-12 15:10:00,39.89,39.9,39.88,39.88,39000.0,29.115,29.1223,29.1077,29.1077,39000.0
2013-02-12 15:15:00,39.88,39.89,39.87,39.87,68600.0,29.1077,29.115,29.1004,29.1004,68600.0
2013-02-12 15:20:00,39.87,39.88,39.87,39.87,52000.0,29.1004,29.1077,29.1004,29.1004,52000.0
2013-02-12 15:25:00,39.87,39.88,39.87,39.87,25200.0,29.1004,29.1077,29.1004,29.1004,25200.0
2013-02-12 15:30:00,39.87,39.88,39.85,39.86,116800.0,29.1004,29.1077,29.0858,29.0931,116800.0
2013-02-12 15:35:00,39.85,39.86,39.82,39.83,124500.0,29.0858,29.0931,29.0639,29.0712,124500.0
2013-02-12 15:40:00,39.84,39.84,39.82,39.83,109000.0,29.0785,29.0785,29.0639,29.0712,109000.0
2013-02-12 15:45:00,39.82,39.83,39.78,39.8,259100.0,29.0639,29.0712,29.0347,29.0493,259100.0
2013-02-12 15:50:00,39.81,39.82,39.78,39.78,308200.0,29.0566,29.0639,29.0347,29.0347,308200.0
2013-02-12 15:55:00,39.78,39.84,39.77,39.82,977400.0,29.0347,29.0785,29.0274,29.0639,977400.0
2013-02-13 09:30:00,40.01,40.03,40.0,40.01,281600.0,29.2025,29.2171,29.1952,29.2025,281600.0
2013-02-13 09:35:00,40.01,40.06,40.0,40.06,301700.0,29.2025,29.239,29.1952,29.239,301700.0
2013-02-13 09:40:00,40.06,40.08,40.03,40.03,264300.0,29.239,29.2536,29.2171,29.2171,264300.0
2013-02-13 09:45:00,40.04,40.04,40.0,40.01,74500.0,29.2244,29.2244,29.1952,29.2025,74500.0
2013-02-13 09:50:00,40.01,40.05,40.0,40.04,347100.0,29.2025,29.2317,29.1952,29.2244,347100.0
2013-02-13 09:55:00,40.04,40.08,40.02,40.08,139700.0,29.2244,29.2536,29.2098,29.2536,139700.0
2013-02-13 10:00:00,40.07,40.12,40.06,40.07,171100.0,29.2463,29.2828,29.239,29.2463,171100.0
2013-02-13 10:05:00,40.07,40.1,40.06,40.1,79300.0,29.2463,29.2682,29.239,29.2682,79300.0
2013-02-13 10:10:00,40.1,40.13,40.05,40.07,222900.0,29.2682,29.2901,29.2317,29.2463,222900.0
2013-02-13 10:15:00,40.07,40.09,40.07,40.09,71300.0,29.2463,29.2609,29.2463,29.2609,71300.0
2013-02-13 10:20:00,40.09,40.12,40.09,40.12,116400.0,29.2609,29.2828,29.2609,29.2828,116400.0
2013-02-13 10:25:00,40.12,40.14,40.11,40.13,561000.0,29.2828,29.2974,29.2755,29.2901,561000.0
2013-02-13 10:30:00,40.13,40.13,40.1,40.11,290600.0,29.2901,29.2901,29.2682,29.2755,290600.0
2013-02-13 10:35:00,40.12,40.12,40.11,40.12,70900.0,29.2828,29.2828,29.2755,29.2828,70900.0
2013-02-13 10:40:00,40.12,40.12,40.11,40.11,30900.0,29.2828,29.2828,29.2755,29.2755,30900.0
2013-02-13 10:45:00,40.12,40.12,40.09,40.09,215800.0,29.2828,29.2828,29.2609,29.2609,215800.0
2013-02-13 10:50:00,40.09,40.11,40.09,40.09,268600.0,29.2609,29.2755,29.2609,29.2609,268600.0
2013-02-13 10:55:00,40.09,40.12,40.09,40.12,112300.0,29.2609,29.2828,29.2609,29.2828,112300.0
2013-02-13 11:00:00,40.12,40.12,40.09,40.09,145700.0,29.2828,29.2828,29.2609,29.2609,145700.0
2013-02-13 11:05:00,40.09,40.12,40.09,40.11,137200.0,29.2609,29.2828,29.2609,29.2755,137200.0
2013-02-13 11:10:00,40.11,40.11,40.09,40.09,68400.0,29.2755,29.2755,29.2609,29.2609,68400.0
2013-02-13 11:15:00,40.09,40.09,40.02,40.02,90500.0,29.2609,29.2609,29.2098,29.2098,90500.0
2013-02-13 11:20:00,40.02,40.04,40.01,40.01,136800.0,29.2098,29.2244,29.2025,29.2025,136800.0
2013-02-13 11:25:00,40.02,40.04,40.0,40.03,131000.0,29.2098,29.2244,29.1952,29.2171,131000.0
2013-02-13 11:30:00,40.04,40.05,40.03,40.05,54900.0,29.2244,29.2317,29.2171,29.2317,54900.0
2013-02-13 11:35:00,40.05,40.06,40.03,40.03,101500.0,29.2317,29.239,29.2171,29.2171,101500.0
2013-02-13 11:40:00,40.02,40.02,40.0,40.02,113500.0,29.2098,29.2098,29.1952,29.2098,113500.0
2013-02-13 11:45:00,40.02,40.06,40.02,40.06,40100.0,29.2098,29.239,29.2098,29.239,40100.0
2013-02-13 11:50:00,40.06,40.07,40.04,40.04,172400.0,29.239,29.2463,29.2244,29.2244,172400.0
2013-02-13 11:55:00,40.05,40.07,40.04,40.07,68600.0,29.2317,29.2463,29.2244,29.2463,68600.0
2013-02-13 12:00:00,40.07,40.07,40.06,40.07,24200.0,29.2463,29.2463,29.239,29.2463,24200.0
2013-02-13 12:05:00,40.07,40.07,40.06,40.07,17400.0,29.2463,29.2463,29.239,29.2463,17400.0
2013-02-13 12:10:00,40.07,40.07,40.06,40.07,31000.0,29.2463,29.2463,29.239,29.2463,31000.0
2013-02-13 12:15:00,40.07,40.09,40.06,40.09,101200.0,29.2463,29.2609,29.239,29.2609,101200.0
2013-02-13 12:20:00,40.09,40.09,40.07,40.07,98800.0,29.2609,29.2609,29.2463,29.2463,98800.0
2013-02-13 12:25:00,40.08,40.08,40.06,40.07,59600.0,29.2536,29.2536,29.239,29.2463,59600.0
2013-02-13 12:30:00,40.07,40.08,40.06,40.08,54500.0,29.2463,29.2536,29.239,29.2536,54500.0
2013-02-13 12:35:00,40.08,40.11,40.08,40.11,85200.0,29.2536,29.2755,29.2536,29.2755,85200.0
2013-02-13 12:40:00,40.11,40.12,40.09,40.11,145900.0,29.2755,29.2828,29.2609,29.2755,145900.0
2013-02-13 12:45:00,40.11,40.12,40.11,40.11,69400.0,29.2755,29.2828,29.2755,29.2755,69400.0
2013-02-13 12:50:00,40.12,40.13,40.11,40.13,70200.0,29.2828,29.2901,29.2755,29.2901,70200.0
2013-02-13 12:55:00,40.13,40.13,40.1,40.11,112000.0,29.2901,29.2901,29.2682,29.2755,112000.0
2013-02-13 13:00:00,40.11,40.13,40.1,40.11,75300.0,29.2755,29.2901,29.2682,29.2755,75300.0
2013-02-13 13:05:00,40.11,40.12,40.09,40.09,39900.0,29.2755,29.2828,29.2609,29.2609,39900.0
2013-02-13 13:10:00,40.09,40.1,40.09,40.09,14500.0,29.2609,29.2682,29.2609,29.2609,14500.0
2013-02-13 13:15:00,40.09,40.14,40.09,40.14,95400.0,29.2609,29.2974,29.2609,29.2974,95400.0
2013-02-13 13:20:00,40.13,40.14,40.1,40.11,50400.0,29.2901,29.2974,29.2682,29.2755,50400.0
2013-02-13 13:25:00,40.11,40.11,40.09,40.1,65500.0,29.2755,29.2755,29.2609,29.2682,65500.0
2013-02-13 13:30:00,40.09,40.1,40.09,40.09,24500.0,29.2609,29.2682,29.2609,29.2609,24500.0
2013-02-13 13:35:00,40.09,40.1,40.09,40.09,36400.0,29.2609,29.2682,29.2609,29.2609,36400.0
2013-02-13 13:40:00,40.09,40.09,40.08,40.08,14900.0,29.2609,29.2609,29.2536,29.2536,14900.0
2013-02-13 13:45:00,40.08,40.11,40.08,40.11,102700.0,29.2536,29.2755,29.2536,29.2755,102700.0
2013-02-13 13:50:00,40.11,40.11,40.06,40.07,130100.0,29.2755,29.2755,29.239,29.2463,130100.0
2013-02-13 13:55:00,40.06,40.08,40.06,40.08,26500.0,29.239,29.2536,29.239,29.2536,26500.0
2013-02-13 14:00:00,40.07,40.09,40.07,40.08,80600.0,29.2463,29.2609,29.2463,29.2536,80600.0
2013-02-13 14:05:00,40.08,40.08,40.06,40.06,51200.0,29.2536,29.2536,29.239,29.239,51200.0
2013-02-13 14:10:00,40.06,40.07,40.06,40.06,65300.0,29.239,29.2463,29.239,29.239,65300.0
2013-02-13 14:15:00,40.06,40.07,40.03,40.03,122400.0,29.239,29.2463,29.2171,29.2171,122400.0
2013-02-13 14:20:00,40.04,40.04,40.03,40.03,24700.0,29.2244,29.2244,29.2171,29.2171,24700.0
2013-02-13 14:25:00,40.04,40.06,40.03,40.05,81500.0,29.2244,29.239,29.2171,29.2317,81500.0
2013-02-13 14:30:00,40.05,40.05,40.02,40.02,78700.0,29.2317,29.2317,29.2098,29.2098,78700.0
2013-02-13 14:35:00,40.02,40.04,40.01,40.04,92700.0,29.2098,29.2244,29.2025,29.2244,92700.0
2013-02-13 14:40:00,40.04,40.06,40.02,40.06,90900.0,29.2244,29.239,29.2098,29.239,90900.0
2013-02-13 14:45:00,40.06,40.06,40.02,40.02,87600.0,29.239,29.239,29.2098,29.2098,87600.0
2013-02-13 14:50:00,40.02,40.07,40.02,40.04,271700.0,29.2098,29.2463,29.2098,29.2244,271700.0
2013-02-13 14:55:00,40.04,40.05,40.03,40.05,106300.0,29.2244,29.2317,29.2171,29.2317,106300.0
2013-02-13 15:00:00,40.05,40.06,40.04,40.05,76600.0,29.2317,29.239,29.2244,29.2317,76600.0
2013-02-13 15:05:00,40.05,40.05,40.04,40.05,48800.0,29.2317,29.2317,29.2244,29.2317,48800.0
2013-02-13 15:10:00,40.05,40.05,40.03,40.03,75100.0,29.2317,29.2317,29.2171,29.2171,75100.0
2013-02-13 15:15:00,40.04,40.06,40.02,40.05,161300.0,29.2244,29.239,29.2098,29.2317,161300.0
2013-02-13 15:20:00,40.05,40.09,40.05,40.05,137300.0,29.2317,29.2609,29.2317,29.2317,137300.0
2013-02-13 15:25:00,40.06,40.06,40.04,40.04,53400.0,29.239,29.239,29.2244,29.2244,53400.0
2013-02-13 15:30:00,40.05,40.05,40.0,40.01,176700.0,29.2317,29.2317,29.1952,29.2025,176700.0
2013-02-13 15:35:00,40.0,40.02,40.0,40.0,201900.0,29.1952,29.2098,29.1952,29.1952,201900.0
2013-02-13 15:40:00,40.01,40.05,40.0,40.05,167800.0,29.2025,29.2317,29.1952,29.2317,167800.0
2013-02-13 15:45:00,40.05,40.05,40.03,40.04,163200.0,29.2317,29.2317,29.2171,29.2244,163200.0
2013-02-13 15:50:00,40.03,40.04,40.02,40.02,191100.0,29.2171,29.2244,29.2098,29.2098,191100.0
2013-02-13 15:55:00,40.02,40.07,40.02,40.05,819400.0,29.2098,29.2463,29.2098,29.2317,819400.0
2013-02-14 09:30:00,40.21,40.22,40.16,40.17,357100.0,29.3485,29.3558,29.312,29.3193,357100.0
2013-02-14 09:35:00,40.17,40.23,40.16,40.17,373800.0,29.3193,29.3631,29.312,29.3193,373800.0
2013-02-14 09:40:00,40.17,40.19,40.15,40.16,314300.0,29.3193,29.3339,29.3047,29.312,314300.0
2013-02-14 09:45:00,40.16,40.21,40.14,40.2,189000.0,29.312,29.3485,29.2974,29.3412,189000.0
2013-02-14 09:50:00,40.2,40.23,40.2,40.22,118700.0,29.3412,29.3631,29.3412,29.3558,118700.0
2013-02-14 09:55:00,40.22,40.23,40.21,40.23,206500.0,29.3558,29.3631,29.3485,29.3631,206500.0
2013-02-14 10:00:00,40.23,40.3,40.23,40.27,276900.0,29.3631,29.4142,29.3631,29.3923,276900.0
2013-02-14 10:05:00,40.26,40.27,40.22,40.26,233600.0,29.385,29.3923,29.3558,29.385,233600.0
2013-02-14 10:10:00,40.26,40.27,40.24,40.27,97300.0,29.385,29.3923,29.3704,29.3923,97300.0
2013-02-14 10:15:00,40.27,40.3,40.26,40.27,204200.0,29.3923,29.4142,29.385,29.3923,204200.0
2013-02-14 10:20:00,40.27,40.27,40.23,40.23,88300.0,29.3923,29.3923,29.3631,29.3631,88300.0
2013-02-14 10:25:00,40.23,40.26,40.23,40.25,79800.0,29.3631,29.385,29.3631,29.3777,79800.0
2013-02-14 10:30:00,40.24,40.26,40.23,40.24,74600.0,29.3704,29.385,29.3631,29.3704,74600.0
2013-02-14 10:35:00,40.24,40.25,40.24,40.24,90600.0,29.3704,29.3777,29.3704,29.3704,90600.0
2013-02-14 10:40:00,40.24,40.31,40.24,40.3,238600.0,29.3704,29.4215,29.3704,29.4142,238600.0
2013-02-14 10:45:00,40.3,40.31,40.3,40.3,60300.0,29.4142,29.4215,29.4142,29.4142,60300.0
2013-02-14 10:50:00,40.3,40.3,40.28,40.29,92200.0,29.4142,29.4142,29.3996,29.4069,92200.0
2013-02-14 10:55:00,40.28,40.3,40.27,40.27,317700.0,29.3996,29.4142,29.3923,29.3923,317700.0
2013-02-14 11:00:00,40.28,40.29,40.27,40.28,82500.0,29.3996,29.4069,29.3923,29.3996,82500.0
2013-02-14 11:05:00,40.28,40.29,40.27,40.27,71300.0,29.3996,29.4069,29.3923,29.3923,71300.0
2013-02-14 11:10:00,40.27,40.28,40.25,40.25,99100.0,29.3923,29.3996,29.3777,29.3777,99100.0
2013-02-14 11:15:00,40.25,40.26,40.25,40.25,61200.0,29.3777,29.385,29.3777,29.3777,61200.0
2013-02-14 11:20:00,40.25,40.26,40.25,40.25,53500.0,29.3777,29.385,29.3777,29.3777,53500.0
2013-02-14 11:25:00,40.25,40.26,40.24,40.24,70200.0,29.3777,29.385,29.3704,29.3704,70200.0
2013-02-14 11:30:00,40.24,40.27,40.24,40.25,101800.0,29.3704,29.3923,29.3704,29.3777,101800.0
2013-02-14 11:35:00,40.25,40.26,40.24,40.24,41300.0,29.3777,29.385,29.3704,29.3704,41300.0
2013-02-14 11:40:00,40.24,40.25,40.24,40.24,21700.0,29.3704,29.3777,29.3704,29.3704,21700.0
2013-02-14 11:45:00,40.24,40.25,40.24,40.24,25300.0,29.3704,29.3777,29.3704,29.3704,25300.0
2013-02-14 11:50:00,40.24,40.25,40.24,40.24,25500.0,29.3704,29.3777,29.3704,29.3704,25500.0
2013-02-14 11:55:00,40.24,40.25,40.24,40.24,28100.0,29.3704,29.3777,29.3704,29.3704,28100.0
2013-02-14 12:00:00,40.24,40.25,40.24,40.24,20200.0,29.3704,29.3777,29.3704,29.3704,20200.0
2013-02-14 12:05:00,40.24,40.25,40.24,40.24,36900.0,29.3704,29.3777,29.3704,29.3704,36900.0
2013-02-14 12:10:00,40.24,40.25,40.24,40.24,18000.0,29.3704,29.3777,29.3704,29.3704,18000.0
2013-02-14 12:15:00,40.24,40.25,40.24,40.25,132500.0,29.3704,29.3777,29.3704,29.3777,132500.0
2013-02-14 12:20:00,40.25,40.25,40.23,40.24,118600.0,29.3777,29.3777,29.3631,29.3704,118600.0
2013-02-14 12:25:00,40.24,40.25,40.22,40.22,93500.0,29.3704,29.3777,29.3558,29.3558,93500.0
2013-02-14 12:30:00,40.23,40.23,40.21,40.21,59000.0,29.3631,29.3631,29.3485,29.3485,59000.0
2013-02-14 12:35:00,40.21,40.23,40.21,40.23,58500.0,29.3485,29.3631,29.3485,29.3631,58500.0
2013-02-14 12:40:00,40.22,40.24,40.22,40.23,98300.0,29.3558,29.3704,29.3558,29.3631,98300.0
2013-02-14 12:45:00,40.23,40.23,40.2,40.2,100700.0,29.3631,29.3631,29.3412,29.3412,100700.0
2013-02-14 12:50:00,40.2,40.22,40.2,40.22,39500.0,29.3412,29.3558,29.3412,29.3558,39500.0
2013-02-14 12:55:00,40.22,40.25,40.21,40.23,107500.0,29.3558,29.3777,29.3485,29.3631,107500.0
2013-02-14 13:00:00,40.23,40.26,40.23,40.24,93500.0,29.3631,29.385,29.3631,29.3704,93500.0
2013-02-14 13:05:00,40.24,40.25,40.23,40.24,34400.0,29.3704,29.3777,29.3631,29.3704,34400.0
2013-02-14 13:10:00,40.23,40.27,40.23,40.26,142100.0,29.3631,29.3923,29.3631,29.385,142100.0
2013-02-14 13:15:00,40.26,40.27,40.25,40.25,37000.0,29.385,29.3923,29.3777,29.3777,37000.0
2013-02-14 13:20:00,40.25,40.26,40.23,40.23,40600.0,29.3777,29.385,29.3631,29.3631,40600.0
2013-02-14 13:25:00,40.23,40.23,40.21,40.22,43000.0,29.3631,29.3631,29.3485,29.3558,43000.0
2013-02-14 13:30:00,40.21,40.24,40.21,40.22,55700.0,29.3485,29.3704,29.3485,29.3558,55700.0
2013-02-14 13:35:00,40.23,40.23,40.21,40.22,23200.0,29.3631,29.3631,29.3485,29.3558,23200.0
2013-02-14 13:40:00,40.21,40.23,40.21,40.22,44000.0,29.3485,29.3631,29.3485,29.3558,44000.0
2013-02-14 13:45:00,40.22,40.23,40.21,40.21,21500.0,29.3558,29.3631,29.3485,29.3485,21500.0
2013-02-14 13:50:00,40.21,40.22,40.21,40.21,17900.0,29.3485,29.3558,29.3485,29.3485,17900.0
2013-02-14 13:55:00,40.21,40.22,40.21,40.21,23000.0,29.3485,29.3558,29.3485,29.3485,23000.0
2013-02-14 14:00:00,40.21,40.22,40.21,40.21,13100.0,29.3485,29.3558,29.3485,29.3485,13100.0
2013-02-14 14:05:00,40.21,40.26,40.21,40.25,143100.0,29.3485,29.385,29.3485,29.3777,143100.0
2013-02-14 14:10:00,40.25,40.26,40.24,40.24,31400.0,29.3777,29.385,29.3704,29.3704,31400.0
2013-02-14 14:15:00,40.25,40.25,40.24,40.24,27700.0,29.3777,29.3777,29.3704,29.3704,27700.0
2013-02-14 14:20:00,40.25,40.25,40.22,40.22,143000.0,29.3777,29.3777,29.3558,29.3558,143000.0
2013-02-14 14:25:00,40.22,40.25,40.22,40.24,154600.0,29.3558,29.3777,29.3558,29.3704,154600.0
2013-02-14 14:30:00,40.23,40.24,40.23,40.23,29200.0,29.3631,29.3704,29.3631,29.3631,29200.0
2013-02-14 14:35:00,40.23,40.24,40.23,40.23,31900.0,29.3631,29.3704,29.3631,29.3631,31900.0
2013-02-14 14:40:00,40.24,40.24,40.23,40.23,30400.0,29.3704,29.3704,29.3631,29.3631,30400.0
2013-02-14 14:45:00,40.23,40.24,40.23,40.23,14800.0,29.3631,29.3704,29.3631,29.3631,14800.0
2013-02-14 14:50:00,40.23,40.24,40.23,40.23,43100.0,29.3631,29.3704,29.3631,29.3631,43100.0
2013-02-14 14:55:00,40.23,40.24,40.23,40.23,39100.0,29.3631,29.3704,29.3631,29.3631,39100.0
2013-02-14 15:00:00,40.24,40.24,40.23,40.23,28300.0,29.3704,29.3704,29.3631,29.3631,28300.0
2013-02-14 15:05:00,40.23,40.25,40.23,40.23,103100.0,29.3631,29.3777,29.3631,29.3631,103100.0
2013-02-14 15:10:00,40.23,40.3,40.23,40.3,316800.0,29.3631,29.4142,29.3631,29.4142,316800.0
2013-02-14 15:15:00,40.3,40.3,40.26,40.28,155500.0,29.4142,29.4142,29.385,29.3996,155500.0
2013-02-14 15:20:00,40.28,40.29,40.27,40.28,53700.0,29.3996,29.4069,29.3923,29.3996,53700.0
2013-02-14 15:25:00,40.29,40.3,40.28,40.28,296600.0,29.4069,29.4142,29.3996,29.3996,296600.0
2013-02-14 15:30:00,40.29,40.29,40.27,40.27,62100.0,29.4069,29.4069,29.3923,29.3923,62100.0
2013-02-14 15:35:00,40.27,40.28,40.25,40.25,58400.0,29.3923,29.3996,29.3777,29.3777,58400.0
2013-02-14 15:40:00,40.25,40.26,40.24,40.25,200800.0,29.3777,29.385,29.3704,29.3777,200800.0
2013-02-14 15:45:00,40.26,40.26,40.23,40.23,203500.0,29.385,29.385,29.3631,29.3631,203500.0
2013-02-14 15:50:00,40.23,40.24,40.23,40.23,368600.0,29.3631,29.3704,29.3631,29.3631,368600.0
2013-02-14 15:55:00,40.23,40.25,40.22,40.24,966000.0,29.3631,29.3777,29.3558,29.3704,966000.0
2013-02-15 09:30:00,40.44,40.46,40.4,40.41,360200.0,29.5164,29.531,29.4872,29.4945,360200.0
2013-02-15 09:35:00,40.41,40.43,40.39,40.43,281900.0,29.4945,29.5091,29.4799,29.5091,281900.0
2013-02-15 09:40:00,40.43,40.45,40.41,40.42,171100.0,29.5091,29.5237,29.4945,29.5018,171100.0
2013-02-15 09:45:00,40.42,40.42,40.36,40.37,243500.0,29.5018,29.5018,29.458,29.4653,243500.0
2013-02-15 09:50:00,40.37,40.4,40.37,40.4,119000.0,29.4653,29.4872,29.4653,29.4872,119000.0
2013-02-15 09:55:00,40.41,40.45,40.4,40.41,196400.0,29.4945,29.5237,29.4872,29.4945,196400.0
2013-02-15 10:00:00,40.41,40.43,40.4,40.43,92800.0,29.4945,29.5091,29.4872,29.5091,92800.0
2013-02-15 10:05:00,40.42,40.43,40.4,40.41,74900.0,29.5018,29.5091,29.4872,29.4945,74900.0
2013-02-15 10:10:00,40.41,40.42,40.4,40.42,82400.0,29.4945,29.5018,29.4872,29.5018,82400.0
2013-02-15 10:15:00,40.41,40.42,40.39,40.39,69100.0,29.4945,29.5018,29.4799,29.4799,69100.0
2013-02-15 10:20:00,40.4,40.4,40.38,40.38,60900.0,29.4872,29.4872,29.4726,29.4726,60900.0
2013-02-15 10:25:00,40.39,40.4,40.38,40.38,81200.0,29.4799,29.4872,29.4726,29.4726,81200.0
2013-02-15 10:30:00,40.38,40.38,40.35,40.38,105900.0,29.4726,29.4726,29.4507,29.4726,105900.0
2013-02-15 10:35:00,40.38,40.38,40.35,40.37,62100.0,29.4726,29.4726,29.4507,29.4653,62100.0
2013-02-15 10:40:00,40.36,40.37,40.33,40.35,116700.0,29.458,29.4653,29.4361,29.4507,116700.0
2013-02-15 10:45:00,40.35,40.38,40.35,40.37,85300.0,29.4507,29.4726,29.4507,29.4653,85300.0
2013-02-15 10:50:00,40.38,40.38,40.37,40.38,38000.0,29.4726,29.4726,29.4653,29.4726,38000.0
2013-02-15 10:55:00,40.38,40.39,40.37,40.38,113700.0,29.4726,29.4799,29.4653,29.4726,113700.0
2013-02-15 11:00:00,40.38,40.39,40.37,40.39,97500.0,29.4726,29.4799,29.4653,29.4799,97500.0
2013-02-15 11:05:00,40.39,40.39,40.37,40.37,18300.0,29.4799,29.4799,29.4653,29.4653,18300.0
2013-02-15 11:10:00,40.38,40.38,40.34,40.34,140800.0,29.4726,29.4726,29.4434,29.4434,140800.0
2013-02-15 11:15:00,40.34,40.35,40.33,40.33,74300.0,29.4434,29.4507,29.4361,29.4361,74300.0
2013-02-15 11:20:00,40.34,40.34,40.32,40.33,75500.0,29.4434,29.4434,29.4288,29.4361,75500.0
2013-02-15 11:25:00,40.32,40.33,40.3,40.31,90600.0,29.4288,29.4361,29.4142,29.4215,90600.0
2013-02-15 11:30:00,40.3,40.31,40.27,40.29,172400.0,29.4142,29.4215,29.3923,29.4069,172400.0
2013-02-15 11:35:00,40.28,40.28,40.26,40.26,38700.0,29.3996,29.3996,29.385,29.385,38700.0
2013-02-15 11:40:00,40.26,40.26,40.21,40.21,101900.0,29.385,29.385,29.3485,29.3485,101900.0
2013-02-15 11:45:00,40.21,40.24,40.21,40.24,151800.0,29.3485,29.3704,29.3485,29.3704,151800.0
2013-02-15 11:50:00,40.24,40.24,40.23,40.23,8300.0,29.3704,29.3704,29.3631,29.3631,8300.0
2013-02-15 11:55:00,40.23,40.25,40.22,40.23,59500.0,29.3631,29.3777,29.3558,29.3631,59500.0
2013-02-15 12:00:00,40.25,40.26,40.24,40.24,58500.0,29.3777,29.385,29.3704,29.3704,58500.0
2013-02-15 12:05:00,40.24,40.24,40.2,40.2,52600.0,29.3704,29.3704,29.3412,29.3412,52600.0
2013-02-15 12:10:00,40.2,40.21,40.19,40.19,44900.0,29.3412,29.3485,29.3339,29.3339,44900.0
2013-02-15 12:15:00,40.19,40.2,40.18,40.19,60400.0,29.3339,29.3412,29.3266,29.3339,60400.0
2013-02-15 12:20:00,40.2,40.2,40.18,40.18,48300.0,29.3412,29.3412,29.3266,29.3266,48300.0
2013-02-15 12:25:00,40.18,40.19,40.17,40.19,81700.0,29.3266,29.3339,29.3193,29.3339,81700.0
2013-02-15 12:30:00,40.19,40.2,40.18,40.18,112500.0,29.3339,29.3412,29.3266,29.3266,112500.0
2013-02-15 12:35:00,40.18,40.19,40.17,40.17,16500.0,29.3266,29.3339,29.3193,29.3193,16500.0
2013-02-15 12:40:00,40.18,40.22,40.18,40.22,47200.0,29.3266,29.3558,29.3266,29.3558,47200.0
2013-02-15 12:45:00,40.22,40.24,40.22,40.24,36500.0,29.3558,29.3704,29.3558,29.3704,36500.0
2013-02-15 12:50:00,40.24,40.25,40.23,40.25,18900.0,29.3704,29.3777,29.3631,29.3777,18900.0
2013-02-15 12:55:00,40.24,40.25,40.24,40.24,19700.0,29.3704,29.3777,29.3704,29.3704,19700.0
2013-02-15 13:00:00,40.24,40.24,40.22,40.22,34200.0,29.3704,29.3704,29.3558,29.3558,34200.0
2013-02-15 13:05:00,40.23,40.23,40.22,40.23,30700.0,29.3631,29.3631,29.3558,29.3631,30700.0
2013-02-15 13:10:00,40.22,40.23,40.22,40.23,34400.0,29.3558,29.3631,29.3558,29.3631,34400.0
2013-02-15 13:15:00,40.23,40.24,40.23,40.23,80000.0,29.3631,29.3704,29.3631,29.3631,80000.0
2013-02-15 13:20:00,40.23,40.24,40.21,40.21,42200.0,29.3631,29.3704,29.3485,29.3485,42200.0
2013-02-15 13:25:00,40.21,40.23,40.21,40.22,40900.0,29.3485,29.3631,29.3485,29.3558,40900.0
2013-02-15 13:30:00,40.23,40.26,40.22,40.26,52500.0,29.3631,29.385,29.3558,29.385,52500.0
2013-02-15 13:35:00,40.26,40.26,40.24,40.25,18400.0,29.385,29.385,29.3704,29.3777,18400.0
2013-02-15 13:40:00,40.24,40.25,40.23,40.23,29700.0,29.3704,29.3777,29.3631,29.3631,29700.0
2013-02-15 13:45:00,40.23,40.26,40.23,40.26,43200.0,29.3631,29.385,29.3631,29.385,43200.0
2013-02-15 13:50:00,40.26,40.28,40.25,40.26,62700.0,29.385,29.3996,29.3777,29.385,62700.0
2013-02-15 13:55:00,40.26,40.3,40.26,40.3,92800.0,29.385,29.4142,29.385,29.4142,92800.0
2013-02-15 14:00:00,40.3,40.3,40.24,40.24,61200.0,29.4142,29.4142,29.3704,29.3704,61200.0
2013-02-15 14:05:00,40.24,40.24,40.2,40.22,75500.0,29.3704,29.3704,29.3412,29.3558,75500.0
2013-02-15 14:10:00,40.22,40.22,40.19,40.2,43600.0,29.3558,29.3558,29.3339,29.3412,43600.0
2013-02-15 14:15:00,40.2,40.21,40.17,40.18,68200.0,29.3412,29.3485,29.3193,29.3266,68200.0
2013-02-15 14:20:00,40.17,40.22,40.17,40.2,256800.0,29.3193,29.3558,29.3193,29.3412,256800.0
2013-02-15 14:25:00,40.2,40.2,40.16,40.16,77300.0,29.3412,29.3412,29.312,29.312,77300.0
2013-02-15 14:30:00,40.16,40.2,40.16,40.18,255000.0,29.312,29.3412,29.312,29.3266,255000.0
2013-02-15 14:35:00,40.18,40.2,40.15,40.2,196200.0,29.3266,29.3412,29.3047,29.3412,196200.0
2013-02-15 14:40:00,40.2,40.2,40.15,40.15,48900.0,29.3412,29.3412,29.3047,29.3047,48900.0
2013-02-15 14:45:00,40.15,40.18,40.14,40.17,65300.0,29.3047,29.3266,29.2974,29.3193,65300.0
2013-02-15 14:50:00,40.16,40.18,40.15,40.16,84100.0,29.312,29.3266,29.3047,29.312,84100.0
2013-02-15 14:55:00,40.15,40.16,40.15,40.15,61900.0,29.3047,29.312,29.3047,29.3047,61900.0
2013-02-15 15:00:00,40.15,40.18,40.14,40.17,97000.0,29.3047,29.3266,29.2974,29.3193,97000.0
2013-02-15 15:05:00,40.18,40.18,40.14,40.14,80100.0,29.3266,29.3266,29.2974,29.2974,80100.0
2013-02-15 15:10:00,40.15,40.16,40.14,40.16,66800.0,29.3047,29.312,29.2974,29.312,66800.0
2013-02-15 15:15:00,40.16,40.18,40.15,40.16,93800.0,29.312,29.3266,29.3047,29.312,93800.0
2013-02-15 15:20:00,40.16,40.19,40.16,40.16,169400.0,29.312,29.3339,29.312,29.312,169400.0
2013-02-15 15:25:00,40.16,40.18,40.16,40.18,104100.0,29.312,29.3266,29.312,29.3266,104100.0
2013-02-15 15:30:00,40.18,40.2,40.17,40.2,157000.0,29.3266,29.3412,29.3193,29.3412,157000.0
2013-02-15 15:35:00,40.2,40.24,40.2,40.22,158200.0,29.3412,29.3704,29.3412,29.3558,158200.0
2013-02-15 15:40:00,40.22,40.23,40.21,40.23,206200.0,29.3558,29.3631,29.3485,29.3631,206200.0
2013-02-15 15:45:00,40.22,40.24,40.21,40.23,533800.0,29.3558,29.3704,29.3485,29.3631,533800.0
2013-02-15 15:50:00,40.23,40.25,40.2,40.2,683600.0,29.3631,29.3777,29.3412,29.3412,683600.0
2013-02-15 15:55:00,40.2,40.35,40.2,40.31,2817100.0,29.3412,29.4507,29.3412,29.4215,2817100.0
2013-02-19 09:30:00,39.45,39.48,39.39,39.43,719700.0,28.7938,28.8157,28.75,28.7792,719700.0
2013-02-19 09:35:00,39.42,39.46,39.4,39.46,481700.0,28.7719,28.8011,28.7573,28.8011,481700.0
2013-02-19 09:40:00,39.45,39.49,39.43,39.48,327600.0,28.7938,28.823,28.7792,28.8157,327600.0
2013-02-19 09:45:00,39.48,39.57,39.47,39.55,478300.0,28.8157,28.8814,28.8084,28.8668,478300.0
2013-02-19 09:50:00,39.55,39.57,39.52,39.54,410200.0,28.8668,28.8814,28.8449,28.8595,410200.0
2013-02-19 09:55:00,39.53,39.56,39.52,39.54,139000.0,28.8522,28.8741,28.8449,28.8595,139000.0
2013-02-19 10:00:00,39.53,39.56,39.52,39.52,84600.0,28.8522,28.8741,28.8449,28.8449,84600.0
2013-02-19 10:05:00,39.52,39.53,39.49,39.5,164600.0,28.8449,28.8522,28.823,28.8303,164600.0
2013-02-19 10:10:00,39.5,39.52,39.48,39.48,131800.0,28.8303,28.8449,28.8157,28.8157,131800.0
2013-02-19 10:15:00,39.48,39.52,39.48,39.51,420800.0,28.8157,28.8449,28.8157,28.8376,420800.0
2013-02-19 10:20:00,39.5,39.53,39.47,39.49,1738200.0,28.8303,28.8522,28.8084,28.823,1738200.0
2013-02-19 10:25:00,39.49,39.5,39.47,39.48,214200.0,28.823,28.8303,28.8084,28.8157,214200.0
2013-02-19 10:30:00,39.49,39.49,39.43,39.43,391700.0,28.823,28.823,28.7792,28.7792,391700.0
2013-02-19 10:35:00,39.43,39.48,39.43,39.46,288400.0,28.7792,28.8157,28.7792,28.8011,288400.0
2013-02-19 10:40:00,39.46,39.48,39.46,39.48,143000.0,28.8011,28.8157,28.8011,28.8157,143000.0
2013-02-19 10:45:00,39.48,39.5,39.47,39.48,163000.0,28.8157,28.8303,28.8084,28.8157,163000.0
2013-02-19 10:50:00,39.48,39.48,39.46,39.47,227600.0,28.8157,28.8157,28.8011,28.8084,227600.0
2013-02-19 10:55:00,39.47,39.48,39.46,39.47,89000.0,28.8084,28.8157,28.8011,28.8084,89000.0
2013-02-19 11:00:00,39.48,39.48,39.43,39.44,276600.0,28.8157,28.8157,28.7792,28.7865,276600.0
2013-02-19 11:05:00,39.44,39.44,39.42,39.42,223600.0,28.7865,28.7865,28.7719,28.7719,223600.0
2013-02-19 11:10:00,39.42,39.44,39.42,39.43,148700.0,28.7719,28.7865,28.7719,28.7792,148700.0
2013-02-19 11:15:00,39.43,39.46,39.43,39.46,127700.0,28.7792,28.8011,28.7792,28.8011,127700.0
2013-02-19 11:20:00,39.46,39.46,39.45,39.45,107300.0,28.8011,28.8011,28.7938,28.7938,107300.0
2013-02-19 11:25:00,39.46,39.51,39.45,39.51,175700.0,28.8011,28.8376,28.7938,28.8376,175700.0
2013-02-19 11:30:00,39.51,39.51,39.48,39.5,120600.0,28.8376,28.8376,28.8157,28.8303,120600.0
2013-02-19 11:35:00,39.51,39.52,39.5,39.51,55900.0,28.8376,28.8449,28.8303,28.8376,55900.0
2013-02-19 11:40:00,39.51,39.51,39.48,39.5,210100.0,28.8376,28.8376,28.8157,28.8303,210100.0
2013-02-19 11:45:00,39.5,39.5,39.49,39.49,86600.0,28.8303,28.8303,28.823,28.823,86600.0
2013-02-19 11:50:00,39.49,39.5,39.49,39.5,44300.0,28.823,28.8303,28.823,28.8303,44300.0
2013-02-19 11:55:00,39.5,39.51,39.49,39.51,122500.0,28.8303,28.8376,28.823,28.8376,122500.0
2013-02-19 12:00:00,39.51,39.52,39.5,39.51,87700.0,28.8376,28.8449,28.8303,28.8376,87700.0
2013-02-19 12:05:00,39.5,39.5,39.48,39.48,33400.0,28.8303,28.8303,28.8157,28.8157,33400.0
2013-02-19 12:10:00,39.48,39.49,39.48,39.48,11600.0,28.8157,28.823,28.8157,28.8157,11600.0
2013-02-19 12:15:00,39.48,39.49,39.48,39.48,28200.0,28.8157,28.823,28.8157,28.8157,28200.0
2013-02-19 12:20:00,39.48,39.49,39.48,39.48,38900.0,28.8157,28.823,28.8157,28.8157,38900.0
2013-02-19 12:25:00,39.48,39.48,39.47,39.47,62600.0,28.8157,28.8157,28.8084,28.8084,62600.0
2013-02-19 12:30:00,39.47,39.48,39.47,39.47,45700.0,28.8084,28.8157,28.8084,28.8084,45700.0
2013-02-19 12:35:00,39.47,39.48,39.46,39.47,45200.0,28.8084,28.8157,28.8011,28.8084,45200.0
2013-02-19 12:40:00,39.46,39.47,39.46,39.46,21600.0,28.8011,28.8084,28.8011,28.8011,21600.0
2013-02-19 12:45:00,39.46,39.47,39.46,39.46,27400.0,28.8011,28.8084,28.8011,28.8011,27400.0
2013-02-19 12:50:00,39.47,39.47,39.43,39.43,197400.0,28.8084,28.8084,28.7792,28.7792,197400.0
2013-02-19 12:55:00,39.43,39.45,39.43,39.44,109300.0,28.7792,28.7938,28.7792,28.7865,109300.0
2013-02-19 13:00:00,39.44,39.47,39.44,39.46,94000.0,28.7865,28.8084,28.7865,28.8011,94000.0
2013-02-19 13:05:00,39.47,39.48,39.46,39.48,38500.0,28.8084,28.8157,28.8011,28.8157,38500.0
2013-02-19 13:10:00,39.48,39.48,39.47,39.48,53400.0,28.8157,28.8157,28.8084,28.8157,53400.0
2013-02-19 13:15:00,39.48,39.48,39.47,39.48,63300.0,28.8157,28.8157,28.8084,28.8157,63300.0
2013-02-19 13:20:00,39.48,39.48,39.44,39.45,82400.0,28.8157,28.8157,28.7865,28.7938,82400.0
2013-02-19 13:25:00,39.44,39.45,39.44,39.45,33000.0,28.7865,28.7938,28.7865,28.7938,33000.0
2013-02-19 13:30:00,39.44,39.45,39.44,39.45,100700.0,28.7865,28.7938,28.7865,28.7938,100700.0
2013-02-19 13:35:00,39.45,39.45,39.44,39.45,29000.0,28.7938,28.7938,28.7865,28.7938,29000.0
2013-02-19 13:40:00,39.45,39.45,39.44,39.45,65500.0,28.7938,28.7938,28.7865,28.7938,65500.0
2013-02-19 13:45:00,39.45,39.45,39.44,39.45,30000.0,28.7938,28.7938,28.7865,28.7938,30000.0
2013-02-19 13:50:00,39.45,39.45,39.44,39.45,16500.0,28.7938,28.7938,28.7865,28.7938,16500.0
2013-02-19 13:55:00,39.45,39.45,39.44,39.45,85100.0,28.7938,28.7938,28.7865,28.7938,85100.0
2013-02-19 14:00:00,39.45,39.48,39.45,39.48,67800.0,28.7938,28.8157,28.7938,28.8157,67800.0
2013-02-19 14:05:00,39.48,39.5,39.47,39.49,196700.0,28.8157,28.8303,28.8084,28.823,196700.0
2013-02-19 14:10:00,39.5,39.5,39.48,39.48,22800.0,28.8303,28.8303,28.8157,28.8157,22800.0
2013-02-19 14:15:00,39.48,39.49,39.47,39.47,61000.0,28.8157,28.823,28.8084,28.8084,61000.0
2013-02-19 14:20:00,39.47,39.49,39.47,39.49,83300.0,28.8084,28.823,28.8084,28.823,83300.0
2013-02-19 14:25:00,39.48,39.52,39.48,39.51,81800.0,28.8157,28.8449,28.8157,28.8376,81800.0
2013-02-19 14:30:00,39.51,39.51,39.5,39.51,99400.0,28.8376,28.8376,28.8303,28.8376,99400.0
2013-02-19 14:35:00,39.51,39.52,39.5,39.52,63700.0,28.8376,28.8449,28.8303,28.8449,63700.0
2013-02-19 14:40:00,39.52,39.53,39.5,39.51,95300.0,28.8449,28.8522,28.8303,28.8376,95300.0
2013-02-19 14:45:00,39.51,39.51,39.5,39.5,48100.0,28.8376,28.8376,28.8303,28.8303,48100.0
2013-02-19 14:50:00,39.5,39.54,39.5,39.53,509300.0,28.8303,28.8595,28.8303,28.8522,509300.0
2013-02-19 14:55:00,39.53,39.54,39.53,39.54,34700.0,28.8522,28.8595,28.8522,28.8595,34700.0
2013-02-19 15:00:00,39.53,39.54,39.52,39.52,48400.0,28.8522,28.8595,28.8449,28.8449,48400.0
2013-02-19 15:05:00,39.52,39.53,39.51,39.51,58800.0,28.8449,28.8522,28.8376,28.8376,58800.0
2013-02-19 15:10:00,39.51,39.52,39.51,39.51,258100.0,28.8376,28.8449,28.8376,28.8376,258100.0
2013-02-19 15:15:00,39.51,39.52,39.49,39.5,70700.0,28.8376,28.8449,28.823,28.8303,70700.0
2013-02-19 15:20:00,39.49,39.5,39.48,39.48,168700.0,28.823,28.8303,28.8157,28.8157,168700.0
2013-02-19 15:25:00,39.48,39.49,39.44,39.45,305000.0,28.8157,28.823,28.7865,28.7938,305000.0
2013-02-19 15:30:00,39.45,39.45,39.4,39.41,362200.0,28.7938,28.7938,28.7573,28.7646,362200.0
2013-02-19 15:35:00,39.41,39.41,39.4,39.41,235400.0,28.7646,28.7646,28.7573,28.7646,235400.0
2013-02-19 15:40:00,39.41,39.44,39.4,39.43,243200.0,28.7646,28.7865,28.7573,28.7792,243200.0
2013-02-19 15:45:00,39.43,39.44,39.43,39.43,235500.0,28.7792,28.7865,28.7792,28.7792,235500.0
2013-02-19 15:50:00,39.43,39.44,39.43,39.44,530300.0,28.7792,28.7865,28.7792,28.7865,530300.0
2013-02-19 15:55:00,39.44,39.46,39.43,39.45,1378200.0,28.7865,28.8011,28.7792,28.7938,1378200.0
2013-02-20 09:30:00,39.53,39.53,39.48,39.51,281500.0,28.8522,28.8522,28.8157,28.8376,281500.0
2013-02-20 09:35:00,39.51,39.52,39.48,39.49,202600.0,28.8376,28.8449,28.8157,28.823,202600.0
2013-02-20 09:40:00,39.48,39.5,39.44,39.46,270600.0,28.8157,28.8303,28.7865,28.8011,270600.0
2013-02-20 09:45:00,39.46,39.5,39.45,39.47,164500.0,28.8011,28.8303,28.7938,28.8084,164500.0
2013-02-20 09:50:00,39.47,39.49,39.46,39.46,46800.0,28.8084,28.823,28.8011,28.8011,46800.0
2013-02-20 09:55:00,39.46,39.46,39.44,39.44,134400.0,28.8011,28.8011,28.7865,28.7865,134400.0
2013-02-20 10:00:00,39.44,39.46,39.44,39.45,76800.0,28.7865,28.8011,28.7865,28.7938,76800.0
2013-02-20 10:05:00,39.46,39.48,39.43,39.43,220700.0,28.8011,28.8157,28.7792,28.7792,220700.0
2013-02-20 10:10:00,39.43,39.44,39.42,39.43,230000.0,28.7792,28.7865,28.7719,28.7792,230000.0
2013-02-20 10:15:00,39.44,39.45,39.43,39.45,150700.0,28.7865,28.7938,28.7792,28.7938,150700.0
2013-02-20 10:20:00,39.45,39.45,39.44,39.44,71100.0,28.7938,28.7938,28.7865,28.7865,71100.0
2013-02-20 10:25:00,39.43,39.44,39.42,39.42,61600.0,28.7792,28.7865,28.7719,28.7719,61600.0
2013-02-20 10:30:00,39.42,39.43,39.4,39.41,202400.0,28.7719,28.7792,28.7573,28.7646,202400.0
2013-02-20 10:35:00,39.42,39.44,39.4,39.4,110400.0,28.7719,28.7865,28.7573,28.7573,110400.0
2013-02-20 10:40:00,39.4,39.41,39.38,39.38,93400.0,28.7573,28.7646,28.7427,28.7427,93400.0
2013-02-20 10:45:00,39.38,39.39,39.35,39.35,192400.0,28.7427,28.75,28.7208,28.7208,192400.0
2013-02-20 10:50:00,39.36,39.37,39.34,39.36,258300.0,28.7281,28.7354,28.7135,28.7281,258300.0
2013-02-20 10:55:00,39.36,39.37,39.34,39.35,93300.0,28.7281,28.7354,28.7135,28.7208,93300.0
2013-02-20 11:00:00,39.34,39.34,39.3,39.3,167100.0,28.7135,28.7135,28.6843,28.6843,167100.0
2013-02-20 11:05:00,39.3,39.31,39.28,39.29,132300.0,28.6843,28.6916,28.6697,28.677,132300.0
2013-02-20 11:10:00,39.29,39.3,39.26,39.27,123100.0,28.677,28.6843,28.6551,28.6624,123100.0
2013-02-20 11:15:00,39.26,39.31,39.25,39.3,268800.0,28.6551,28.6916,28.6478,28.6843,268800.0
2013-02-20 11:20:00,39.32,39.36,39.31,39.35,197000.0,28.6989,28.7281,28.6916,28.7208,197000.0
2013-02-20 11:25:00,39.35,39.36,39.33,39.34,166400.0,28.7208,28.7281,28.7062,28.7135,166400.0
2013-02-20 11:30:00,39.34,39.34,39.3,39.31,90900.0,28.7135,28.7135,28.6843,28.6916,90900.0
2013-02-20 11:35:00,39.31,39.31,39.25,39.27,268200.0,28.6916,28.6916,28.6478,28.6624,268200.0
2013-02-20 11:40:00,39.27,39.29,39.24,39.26,151000.0,28.6624,28.677,28.6405,28.6551,151000.0
2013-02-20 11:45:00,39.26,39.31,39.26,39.29,89100.0,28.6551,28.6916,28.6551,28.677,89100.0
2013-02-20 11:50:00,39.3,39.3,39.26,39.26,50900.0,28.6843,28.6843,28.6551,28.6551,50900.0
2013-02-20 11:55:00,39.26,39.28,39.26,39.27,69600.0,28.6551,28.6697,28.6551,28.6624,69600.0
2013-02-20 12:00:00,39.28,39.28,39.24,39.26,81700.0,28.6697,28.6697,28.6405,28.6551,81700.0
2013-02-20 12:05:00,39.27,39.29,39.26,39.28,63300.0,28.6624,28.677,28.6551,28.6697,63300.0
2013-02-20 12:10:00,39.28,39.32,39.27,39.32,55100.0,28.6697,28.6989,28.6624,28.6989,55100.0
2013-02-20 12:15:00,39.32,39.33,39.3,39.3,70700.0,28.6989,28.7062,28.6843,28.6843,70700.0
2013-02-20 12:20:00,39.31,39.32,39.29,39.29,57900.0,28.6916,28.6989,28.677,28.677,57900.0
2013-02-20 12:25:00,39.3,39.3,39.28,39.28,48600.0,28.6843,28.6843,28.6697,28.6697,48600.0
2013-02-20 12:30:00,39.28,39.29,39.25,39.26,181400.0,28.6697,28.677,28.6478,28.6551,181400.0
2013-02-20 12:35:00,39.26,39.33,39.25,39.33,300100.0,28.6551,28.7062,28.6478,28.7062,300100.0
2013-02-20 12:40:00,39.33,39.34,39.3,39.32,65400.0,28.7062,28.7135,28.6843,28.6989,65400.0
2013-02-20 12:45:00,39.32,39.33,39.31,39.32,17400.0,28.6989,28.7062,28.6916,28.6989,17400.0
2013-02-20 12:50:00,39.3,39.32,39.3,39.32,165100.0,28.6843,28.6989,28.6843,28.6989,165100.0
2013-02-20 12:55:00,39.32,39.32,39.31,39.32,14300.0,28.6989,28.6989,28.6916,28.6989,14300.0
2013-02-20 13:00:00,39.32,39.32,39.29,39.3,85600.0,28.6989,28.6989,28.677,28.6843,85600.0
2013-02-20 13:05:00,39.29,39.3,39.29,39.29,137900.0,28.677,28.6843,28.677,28.677,137900.0
2013-02-20 13:10:00,39.3,39.31,39.27,39.3,87400.0,28.6843,28.6916,28.6624,28.6843,87400.0
2013-02-20 13:15:00,39.3,39.32,39.3,39.3,26100.0,28.6843,28.6989,28.6843,28.6843,26100.0
2013-02-20 13:20:00,39.3,39.33,39.3,39.3,83700.0,28.6843,28.7062,28.6843,28.6843,83700.0
2013-02-20 13:25:00,39.31,39.31,39.27,39.28,124700.0,28.6916,28.6916,28.6624,28.6697,124700.0
2013-02-20 13:30:00,39.27,39.28,39.24,39.26,231900.0,28.6624,28.6697,28.6405,28.6551,231900.0
2013-02-20 13:35:00,39.27,39.28,39.25,39.27,33500.0,28.6624,28.6697,28.6478,28.6624,33500.0
2013-02-20 13:40:00,39.28,39.33,39.26,39.33,174800.0,28.6697,28.7062,28.6551,28.7062,174800.0
2013-02-20 13:45:00,39.33,39.33,39.25,39.25,294700.0,28.7062,28.7062,28.6478,28.6478,294700.0
2013-02-20 13:50:00,39.25,39.26,39.23,39.24,273900.0,28.6478,28.6551,28.6332,28.6405,273900.0
2013-02-20 13:55:00,39.25,39.25,39.21,39.21,370800.0,28.6478,28.6478,28.6186,28.6186,370800.0
2013-02-20 14:00:00,39.21,39.25,39.15,39.24,693200.0,28.6186,28.6478,28.5749,28.6405,693200.0
2013-02-20 14:05:00,39.25,39.28,39.21,39.28,304800.0,28.6478,28.6697,28.6186,28.6697,304800.0
2013-02-20 14:10:00,39.29,39.31,39.2,39.23,128100.0,28.677,28.6916,28.6113,28.6332,128100.0
2013-02-20 14:15:00,39.22,39.27,39.19,39.24,106800.0,28.6259,28.6624,28.604,28.6405,106800.0
2013-02-20 14:20:00,39.24,39.24,39.19,39.22,78000.0,28.6405,28.6405,28.604,28.6259,78000.0
2013-02-20 14:25:00,39.21,39.24,39.19,39.22,599500.0,28.6186,28.6405,28.604,28.6259,599500.0
2013-02-20 14:30:00,39.22,39.22,39.2,39.2,248100.0,28.6259,28.6259,28.6113,28.6113,248100.0
2013-02-20 14:35:00,39.2,39.21,39.18,39.2,225900.0,28.6113,28.6186,28.5967,28.6113,225900.0
2013-02-20 14:40:00,39.2,39.21,39.16,39.17,117600.0,28.6113,28.6186,28.5821,28.5894,117600.0
2013-02-20 14:45:00,39.16,39.17,39.12,39.14,116900.0,28.5821,28.5894,28.553,28.5676,116900.0
2013-02-20 14:50:00,39.14,39.15,39.08,39.1,300000.0,28.5676,28.5749,28.5238,28.5384,300000.0
2013-02-20 14:55:00,39.09,39.14,39.09,39.14,94200.0,28.5311,28.5676,28.5311,28.5676,94200.0
2013-02-20 15:00:00,39.13,39.13,39.0,39.02,1681600.0,28.5603,28.5603,28.4654,28.48,1681600.0
2013-02-20 15:05:00,39.01,39.05,38.97,39.04,627600.0,28.4727,28.5019,28.4435,28.4946,627600.0
2013-02-20 15:10:00,39.05,39.09,39.04,39.05,258100.0,28.5019,28.5311,28.4946,28.5019,258100.0
2013-02-20 15:15:00,39.05,39.06,39.01,39.04,345100.0,28.5019,28.5092,28.4727,28.4946,345100.0
2013-02-20 15:20:00,39.04,39.07,39.02,39.05,256200.0,28.4946,28.5165,28.48,28.5019,256200.0
2013-02-20 15:25:00,39.04,39.05,39.01,39.02,218500.0,28.4946,28.5019,28.4727,28.48,218500.0
2013-02-20 15:30:00,39.03,39.03,38.98,39.0,283300.0,28.4873,28.4873,28.4508,28.4654,283300.0
2013-02-20 15:35:00,39.0,39.05,38.99,39.05,428700.0,28.4654,28.5019,28.4581,28.5019,428700.0
2013-02-20 15:40:00,39.05,39.05,39.02,39.05,362400.0,28.5019,28.5019,28.48,28.5019,362400.0
2013-02-20 15:45:00,39.04,39.07,39.01,39.05,636900.0,28.4946,28.5165,28.4727,28.5019,636900.0
2013-02-20 15:50:00,39.05,39.06,39.01,39.04,746200.0,28.5019,28.5092,28.4727,28.4946,746200.0
2013-02-20 15:55:00,39.04,39.07,39.01,39.06,1564300.0,28.4946,28.5165,28.4727,28.5092,1564300.0
2013-02-21 09:30:00,38.64,38.67,38.57,38.62,699700.0,28.2026,28.2245,28.1515,28.188,699700.0
2013-02-21 09:35:00,38.62,38.65,38.55,38.57,1010800.0,28.188,28.2099,28.1369,28.1515,1010800.0
2013-02-21 09:40:00,38.58,38.59,38.55,38.56,825100.0,28.1588,28.1661,28.1369,28.1442,825100.0
2013-02-21 09:45:00,38.57,38.57,38.45,38.47,1350800.0,28.1515,28.1515,28.0639,28.0785,1350800.0
2013-02-21 09:50:00,38.46,38.46,38.36,38.39,951200.0,28.0712,28.0712,27.9982,28.0201,951200.0
2013-02-21 09:55:00,38.4,38.41,38.35,38.39,375200.0,28.0274,28.0347,27.9909,28.0201,375200.0
2013-02-21 10:00:00,38.39,38.39,38.33,38.34,554700.0,28.0201,28.0201,27.9763,27.9836,554700.0
2013-02-21 10:05:00,38.34,38.38,38.34,38.36,335900.0,27.9836,28.0128,27.9836,27.9982,335900.0
2013-02-21 10:10:00,38.36,38.38,38.28,38.31,734500.0,27.9982,28.0128,27.9399,27.9618,734500.0
2013-02-21 10:15:00,38.31,38.32,38.28,38.28,376200.0,27.9618,27.969,27.9399,27.9399,376200.0
2013-02-21 10:20:00,38.28,38.35,38.28,38.35,404800.0,27.9399,27.9909,27.9399,27.9909,404800.0
2013-02-21 10:25:00,38.35,38.41,38.35,38.4,226200.0,27.9909,28.0347,27.9909,28.0274,226200.0
2013-02-21 10:30:00,38.4,38.41,38.38,38.39,213700.0,28.0274,28.0347,28.0128,28.0201,213700.0
2013-02-21 10:35:00,38.39,38.4,38.35,38.36,152300.0,28.0201,28.0274,27.9909,27.9982,152300.0
2013-02-21 10:40:00,38.36,38.42,38.36,38.39,116200.0,27.9982,28.042,27.9982,28.0201,116200.0
2013-02-21 10:45:00,38.39,38.41,38.38,38.4,136900.0,28.0201,28.0347,28.0128,28.0274,136900.0
2013-02-21 10:50:00,38.39,38.41,38.36,38.4,169400.0,28.0201,28.0347,27.9982,28.0274,169400.0
2013-02-21 10:55:00,38.4,38.41,38.38,38.39,98200.0,28.0274,28.0347,28.0128,28.0201,98200.0
2013-02-21 11:00:00,38.39,38.41,38.37,38.38,193400.0,28.0201,28.0347,28.0055,28.0128,193400.0
2013-02-21 11:05:00,38.39,38.44,38.39,38.41,158700.0,28.0201,28.0566,28.0201,28.0347,158700.0
2013-02-21 11:10:00,38.41,38.42,38.34,38.34,288100.0,28.0347,28.042,27.9836,27.9836,288100.0
2013-02-21 11:15:00,38.35,38.38,38.34,38.35,128600.0,27.9909,28.0128,27.9836,27.9909,128600.0
2013-02-21 11:20:00,38.35,38.37,38.33,38.36,169800.0,27.9909,28.0055,27.9763,27.9982,169800.0
2013-02-21 11:25:00,38.35,38.36,38.33,38.36,198200.0,27.9909,27.9982,27.9763,27.9982,198200.0
2013-02-21 11:30:00,38.36,38.36,38.32,38.32,158600.0,27.9982,27.9982,27.969,27.969,158600.0
2013-02-21 11:35:00,38.32,38.36,38.32,38.36,47100.0,27.969,27.9982,27.969,27.9982,47100.0
2013-02-21 11:40:00,38.36,38.43,38.35,38.43,262500.0,27.9982,28.0493,27.9909,28.0493,262500.0
2013-02-21 11:45:00,38.43,38.44,38.4,38.4,228700.0,28.0493,28.0566,28.0274,28.0274,228700.0
2013-02-21 11:50:00,38.41,38.44,38.39,38.43,280500.0,28.0347,28.0566,28.0201,28.0493,280500.0
2013-02-21 11:55:00,38.42,38.43,38.39,38.41,102400.0,28.042,28.0493,28.0201,28.0347,102400.0
2013-02-21 12:00:00,38.41,38.42,38.39,38.39,88600.0,28.0347,28.042,28.0201,28.0201,88600.0
2013-02-21 12:05:00,38.4,38.4,38.38,38.38,95200.0,28.0274,28.0274,28.0128,28.0128,95200.0
2013-02-21 12:10:00,38.38,38.39,38.35,38.35,324900.0,28.0128,28.0201,27.9909,27.9909,324900.0
2013-02-21 12:15:00,38.35,38.36,38.32,38.33,110300.0,27.9909,27.9982,27.969,27.9763,110300.0
2013-02-21 12:20:00,38.33,38.33,38.29,38.3,536800.0,27.9763,27.9763,27.9472,27.9545,536800.0
2013-02-21 12:25:00,38.3,38.32,38.29,38.31,191000.0,27.9545,27.969,27.9472,27.9618,191000.0
2013-02-21 12:30:00,38.31,38.32,38.28,38.28,111200.0,27.9618,27.969,27.9399,27.9399,111200.0
2013-02-21 12:35:00,38.29,38.29,38.26,38.26,272900.0,27.9472,27.9472,27.9253,27.9253,272900.0
2013-02-21 12:40:00,38.26,38.28,38.26,38.28,67700.0,27.9253,27.9399,27.9253,27.9399,67700.0
2013-02-21 12:45:00,38.27,38.31,38.27,38.27,215100.0,27.9326,27.9618,27.9326,27.9326,215100.0
2013-02-21 12:50:00,38.28,38.32,38.27,38.32,143600.0,27.9399,27.969,27.9326,27.969,143600.0
2013-02-21 12:55:00,38.32,38.38,38.31,38.36,107200.0,27.969,28.0128,27.9618,27.9982,107200.0
2013-02-21 13:00:00,38.36,38.4,38.36,38.39,157000.0,27.9982,28.0274,27.9982,28.0201,157000.0
2013-02-21 13:05:00,38.39,38.39,38.35,38.35,31700.0,28.0201,28.0201,27.9909,27.9909,31700.0
2013-02-21 13:10:00,38.35,38.36,38.33,38.34,64400.0,27.9909,27.9982,27.9763,27.9836,64400.0
2013-02-21 13:15:00,38.34,38.34,38.3,38.33,141300.0,27.9836,27.9836,27.9545,27.9763,141300.0
2013-02-21 13:20:00,38.32,38.33,38.29,38.3,112800.0,27.969,27.9763,27.9472,27.9545,112800.0
2013-02-21 13:25:00,38.29,38.33,38.28,38.32,151300.0,27.9472,27.9763,27.9399,27.969,151300.0
2013-02-21 13:30:00,38.32,38.35,38.31,38.34,87900.0,27.969,27.9909,27.9618,27.9836,87900.0
2013-02-21 13:35:00,38.35,38.38,38.34,38.38,128600.0,27.9909,28.0128,27.9836,28.0128,128600.0
2013-02-21 13:40:00,38.38,38.38,38.34,38.35,95100.0,28.0128,28.0128,27.9836,27.9909,95100.0
2013-02-21 13:45:00,38.35,38.37,38.33,38.33,233400.0,27.9909,28.0055,27.9763,27.9763,233400.0
2013-02-21 13:50:00,38.34,38.38,38.32,38.36,387900.0,27.9836,28.0128,27.969,27.9982,387900.0
2013-02-21 13:55:00,38.36,38.37,38.35,38.36,301000.0,27.9982,28.0055,27.9909,27.9982,301000.0
2013-02-21 14:00:00,38.37,38.37,38.33,38.33,42300.0,28.0055,28.0055,27.9763,27.9763,42300.0
2013-02-21 14:05:00,38.33,38.33,38.3,38.31,72600.0,27.9763,27.9763,27.9545,27.9618,72600.0
2013-02-21 14:10:00,38.31,38.33,38.3,38.32,61600.0,27.9618,27.9763,27.9545,27.969,61600.0
2013-02-21 14:15:00,38.33,38.33,38.31,38.32,63300.0,27.9763,27.9763,27.9618,27.969,63300.0
2013-02-21 14:20:00,38.32,38.33,38.3,38.32,159000.0,27.969,27.9763,27.9545,27.969,159000.0
2013-02-21 14:25:00,38.33,38.36,38.31,38.36,199100.0,27.9763,27.9982,27.9618,27.9982,199100.0
2013-02-21 14:30:00,38.35,38.41,38.35,38.4,156600.0,27.9909,28.0347,27.9909,28.0274,156600.0
2013-02-21 14:35:00,38.4,38.41,38.39,38.39,173400.0,28.0274,28.0347,28.0201,28.0201,173400.0
2013-02-21 14:40:00,38.39,38.4,38.35,38.39,158700.0,28.0201,28.0274,27.9909,28.0201,158700.0
2013-02-21 14:45:00,38.38,38.4,38.38,38.39,61200.0,28.0128,28.0274,28.0128,28.0201,61200.0
2013-02-21 14:50:00,38.39,38.4,38.37,38.38,194200.0,28.0201,28.0274,28.0055,28.0128,194200.0
2013-02-21 14:55:00,38.39,38.44,38.38,38.43,304300.0,28.0201,28.0566,28.0128,28.0493,304300.0
2013-02-21 15:00:00,38.42,38.44,38.4,38.44,228600.0,28.042,28.0566,28.0274,28.0566,228600.0
2013-02-21 15:05:00,38.44,38.5,38.43,38.47,277600.0,28.0566,28.1004,28.0493,28.0785,277600.0
2013-02-21 15:10:00,38.46,38.49,38.44,38.45,221000.0,28.0712,28.0931,28.0566,28.0639,221000.0
2013-02-21 15:15:00,38.45,38.47,38.43,38.43,231900.0,28.0639,28.0785,28.0493,28.0493,231900.0
2013-02-21 15:20:00,38.44,38.51,38.44,38.5,221700.0,28.0566,28.1077,28.0566,28.1004,221700.0
2013-02-21 15:25:00,38.5,38.58,38.49,38.56,520000.0,28.1004,28.1588,28.0931,28.1442,520000.0
2013-02-21 15:30:00,38.56,38.61,38.55,38.55,270800.0,28.1442,28.1807,28.1369,28.1369,270800.0
2013-02-21 15:35:00,38.55,38.56,38.5,38.52,234200.0,28.1369,28.1442,28.1004,28.115,234200.0
2013-02-21 15:40:00,38.52,38.53,38.5,38.53,359400.0,28.115,28.1223,28.1004,28.1223,359400.0
2013-02-21 15:45:00,38.52,38.56,38.51,38.54,338700.0,28.115,28.1442,28.1077,28.1296,338700.0
2013-02-21 15:50:00,38.53,38.54,38.51,38.51,252300.0,28.1223,28.1296,28.1077,28.1077,252300.0
2013-02-21 15:55:00,38.52,38.54,38.49,38.52,1211100.0,28.115,28.1296,28.0931,28.115,1211100.0
2013-02-22 09:30:00,38.56,38.63,38.55,38.63,314800.0,28.1442,28.1953,28.1369,28.1953,314800.0
2013-02-22 09:35:00,38.62,38.64,38.58,38.63,265900.0,28.188,28.2026,28.1588,28.1953,265900.0
2013-02-22 09:40:00,38.62,38.63,38.55,38.57,341900.0,28.188,28.1953,28.1369,28.1515,341900.0
2013-02-22 09:45:00,38.57,38.58,38.51,38.52,311400.0,28.1515,28.1588,28.1077,28.115,311400.0
2013-02-22 09:50:00,38.53,38.55,38.49,38.49,345400.0,28.1223,28.1369,28.0931,28.0931,345400.0
2013-02-22 09:55:00,38.49,38.54,38.47,38.51,216100.0,28.0931,28.1296,28.0785,28.1077,216100.0
2013-02-22 10:00:00,38.51,38.52,38.46,38.48,304000.0,28.1077,28.115,28.0712,28.0858,304000.0
2013-02-22 10:05:00,38.47,38.54,38.47,38.54,111600.0,28.0785,28.1296,28.0785,28.1296,111600.0
2013-02-22 10:10:00,38.54,38.54,38.46,38.47,353500.0,28.1296,28.1296,28.0712,28.0785,353500.0
2013-02-22 10:15:00,38.46,38.48,38.43,38.43,283100.0,28.0712,28.0858,28.0493,28.0493,283100.0
2013-02-22 10:20:00,38.44,38.48,38.44,38.45,230400.0,28.0566,28.0858,28.0566,28.0639,230400.0
2013-02-22 10:25:00,38.46,38.46,38.43,38.44,139300.0,28.0712,28.0712,28.0493,28.0566,139300.0
2013-02-22 10:30:00,38.44,38.46,38.42,38.44,183000.0,28.0566,28.0712,28.042,28.0566,183000.0
2013-02-22 10:35:00,38.45,38.47,38.42,38.42,147000.0,28.0639,28.0785,28.042,28.042,147000.0
2013-02-22 10:40:00,38.43,38.47,38.41,38.47,253400.0,28.0493,28.0785,28.0347,28.0785,253400.0
2013-02-22 10:45:00,38.47,38.51,38.45,38.47,198000.0,28.0785,28.1077,28.0639,28.0785,198000.0
2013-02-22 10:50:00,38.48,38.49,38.47,38.48,62100.0,28.0858,28.0931,28.0785,28.0858,62100.0
2013-02-22 10:55:00,38.49,38.49,38.45,38.45,189400.0,28.0931,28.0931,28.0639,28.0639,189400.0
2013-02-22 11:00:00,38.44,38.47,38.44,38.47,93700.0,28.0566,28.0785,28.0566,28.0785,93700.0
2013-02-22 11:05:00,38.48,38.48,38.44,38.46,171700.0,28.0858,28.0858,28.0566,28.0712,171700.0
2013-02-22 11:10:00,38.45,38.46,38.39,38.42,345300.0,28.0639,28.0712,28.0201,28.042,345300.0
2013-02-22 11:15:00,38.43,38.45,38.42,38.44,86000.0,28.0493,28.0639,28.042,28.0566,86000.0
2013-02-22 11:20:00,38.45,38.46,38.42,38.46,136500.0,28.0639,28.0712,28.042,28.0712,136500.0
2013-02-22 11:25:00,38.45,38.48,38.44,38.47,141800.0,28.0639,28.0858,28.0566,28.0785,141800.0
2013-02-22 11:30:00,38.47,38.48,38.44,38.45,187000.0,28.0785,28.0858,28.0566,28.0639,187000.0
2013-02-22 11:35:00,38.45,38.48,38.45,38.48,127800.0,28.0639,28.0858,28.0639,28.0858,127800.0
2013-02-22 11:40:00,38.48,38.48,38.43,38.44,135800.0,28.0858,28.0858,28.0493,28.0566,135800.0
2013-02-22 11:45:00,38.44,38.45,38.42,38.44,174900.0,28.0566,28.0639,28.042,28.0566,174900.0
2013-02-22 11:50:00,38.43,38.48,38.43,38.46,203300.0,28.0493,28.0858,28.0493,28.0712,203300.0
2013-02-22 11:55:00,38.46,38.47,38.45,38.46,87900.0,28.0712,28.0785,28.0639,28.0712,87900.0
2013-02-22 12:00:00,38.46,38.48,38.45,38.48,93100.0,28.0712,28.0858,28.0639,28.0858,93100.0
2013-02-22 12:05:00,38.48,38.5,38.44,38.48,143600.0,28.0858,28.1004,28.0566,28.0858,143600.0
2013-02-22 12:10:00,38.49,38.5,38.47,38.48,111100.0,28.0931,28.1004,28.0785,28.0858,111100.0
2013-02-22 12:15:00,38.48,38.5,38.48,38.49,55600.0,28.0858,28.1004,28.0858,28.0931,55600.0
2013-02-22 12:20:00,38.49,38.49,38.48,38.48,34000.0,28.0931,28.0931,28.0858,28.0858,34000.0
2013-02-22 12:25:00,38.47,38.48,38.45,38.46,118800.0,28.0785,28.0858,28.0639,28.0712,118800.0
2013-02-22 12:30:00,38.45,38.48,38.45,38.47,128800.0,28.0639,28.0858,28.0639,28.0785,128800.0
2013-02-22 12:35:00,38.48,38.5,38.47,38.5,62200.0,28.0858,28.1004,28.0785,28.1004,62200.0
2013-02-22 12:40:00,38.5,38.55,38.5,38.54,149900.0,28.1004,28.1369,28.1004,28.1296,149900.0
2013-02-22 12:45:00,38.54,38.56,38.53,38.55,155800.0,28.1296,28.1442,28.1223,28.1369,155800.0
2013-02-22 12:50:00,38.55,38.56,38.54,38.55,157000.0,28.1369,28.1442,28.1296,28.1369,157000.0
2013-02-22 12:55:00,38.55,38.56,38.53,38.55,139800.0,28.1369,28.1442,28.1223,28.1369,139800.0
2013-02-22 13:00:00,38.55,38.56,38.54,38.54,108500.0,28.1369,28.1442,28.1296,28.1296,108500.0
2013-02-22 13:05:00,38.54,38.54,38.51,38.52,108400.0,28.1296,28.1296,28.1077,28.115,108400.0
2013-02-22 13:10:00,38.52,38.55,38.52,38.52,104100.0,28.115,28.1369,28.115,28.115,104100.0
2013-02-22 13:15:00,38.52,38.54,38.51,38.52,58800.0,28.115,28.1296,28.1077,28.115,58800.0
2013-02-22 13:20:00,38.52,38.52,38.44,38.45,346400.0,28.115,28.115,28.0566,28.0639,346400.0
2013-02-22 13:25:00,38.45,38.46,38.42,38.44,138600.0,28.0639,28.0712,28.042,28.0566,138600.0
2013-02-22 13:30:00,38.44,38.46,38.43,38.45,115200.0,28.0566,28.0712,28.0493,28.0639,115200.0
2013-02-22 13:35:00,38.45,38.49,38.44,38.48,98400.0,28.0639,28.0931,28.0566,28.0858,98400.0
2013-02-22 13:40:00,38.49,38.5,38.48,38.48,37800.0,28.0931,28.1004,28.0858,28.0858,37800.0
2013-02-22 13:45:00,38.48,38.52,38.48,38.52,72600.0,28.0858,28.115,28.0858,28.115,72600.0
2013-02-22 13:50:00,38.52,38.52,38.51,38.52,88200.0,28.115,28.115,28.1077,28.115,88200.0
2013-02-22 13:55:00,38.52,38.54,38.51,38.54,168200.0,28.115,28.1296,28.1077,28.1296,168200.0
2013-02-22 14:00:00,38.54,38.54,38.51,38.53,120900.0,28.1296,28.1296,28.1077,28.1223,120900.0
2013-02-22 14:05:00,38.53,38.53,38.46,38.46,136100.0,28.1223,28.1223,28.0712,28.0712,136100.0
2013-02-22 14:10:00,38.47,38.5,38.46,38.49,137600.0,28.0785,28.1004,28.0712,28.0931,137600.0
2013-02-22 14:15:00,38.49,38.49,38.46,38.47,29400.0,28.0931,28.0931,28.0712,28.0785,29400.0
2013-02-22 14:20:00,38.47,38.48,38.45,38.45,50200.0,28.0785,28.0858,28.0639,28.0639,50200.0
2013-02-22 14:25:00,38.46,38.46,38.44,38.46,83600.0,28.0712,28.0712,28.0566,28.0712,83600.0
2013-02-22 14:30:00,38.46,38.46,38.45,38.45,40900.0,28.0712,28.0712,28.0639,28.0639,40900.0
2013-02-22 14:35:00,38.45,38.49,38.45,38.48,101100.0,28.0639,28.0931,28.0639,28.0858,101100.0
2013-02-22 14:40:00,38.47,38.48,38.46,38.47,59100.0,28.0785,28.0858,28.0712,28.0785,59100.0
2013-02-22 14:45:00,38.46,38.47,38.44,38.44,47400.0,28.0712,28.0785,28.0566,28.0566,47400.0
2013-02-22 14:50:00,38.45,38.47,38.44,38.45,155800.0,28.0639,28.0785,28.0566,28.0639,155800.0
2013-02-22 14:55:00,38.45,38.46,38.44,38.46,75400.0,28.0639,28.0712,28.0566,28.0712,75400.0
2013-02-22 15:00:00,38.46,38.49,38.45,38.49,30700.0,28.0712,28.0931,28.0639,28.0931,30700.0
2013-02-22 15:05:00,38.49,38.5,38.46,38.48,1179600.0,28.0931,28.1004,28.0712,28.0858,1179600.0
2013-02-22 15:10:00,38.49,38.5,38.48,38.5,50900.0,28.0931,28.1004,28.0858,28.1004,50900.0
2013-02-22 15:15:00,38.5,38.53,38.49,38.51,129000.0,28.1004,28.1223,28.0931,28.1077,129000.0
2013-02-22 15:20:00,38.51,38.51,38.49,38.51,85600.0,28.1077,28.1077,28.0931,28.1077,85600.0
2013-02-22 15:25:00,38.5,38.56,38.5,38.55,108500.0,28.1004,28.1442,28.1004,28.1369,108500.0
2013-02-22 15:30:00,38.55,38.56,38.53,38.54,164000.0,28.1369,28.1442,28.1223,28.1296,164000.0
2013-02-22 15:35:00,38.54,38.56,38.53,38.55,248300.0,28.1296,28.1442,28.1223,28.1369,248300.0
2013-02-22 15:40:00,38.54,38.55,38.51,38.52,169700.0,28.1296,28.1369,28.1077,28.115,169700.0
2013-02-22 15:45:00,38.51,38.55,38.51,38.55,499700.0,28.1077,28.1369,28.1077,28.1369,499700.0
2013-02-22 15:50:00,38.55,38.55,38.53,38.55,390800.0,28.1369,28.1369,28.1223,28.1369,390800.0
2013-02-22 15:55:00,38.55,38.57,38.51,38.53,1137600.0,28.1369,28.1515,28.1077,28.1223,1137600.0
2013-02-25 09:30:00,38.79,38.83,38.79,38.81,327200.0,28.3121,28.3413,28.3121,28.3267,327200.0
2013-02-25 09:35:00,38.8,38.81,38.75,38.77,403600.0,28.3194,28.3267,28.2829,28.2975,403600.0
2013-02-25 09:40:00,38.77,38.78,38.72,38.76,327000.0,28.2975,28.3048,28.261,28.2902,327000.0
2013-02-25 09:45:00,38.75,38.81,38.75,38.79,185300.0,28.2829,28.3267,28.2829,28.3121,185300.0
2013-02-25 09:50:00,38.79,38.84,38.78,38.81,195700.0,28.3121,28.3486,28.3048,28.3267,195700.0
2013-02-25 09:55:00,38.81,38.84,38.79,38.83,108500.0,28.3267,28.3486,28.3121,28.3413,108500.0
2013-02-25 10:00:00,38.84,38.91,38.84,38.89,284200.0,28.3486,28.3997,28.3486,28.3851,284200.0
2013-02-25 10:05:00,38.89,38.98,38.89,38.98,558900.0,28.3851,28.4508,28.3851,28.4508,558900.0
2013-02-25 10:10:00,38.98,39.01,38.98,39.0,322100.0,28.4508,28.4727,28.4508,28.4654,322100.0
2013-02-25 10:15:00,39.0,39.01,38.95,38.98,354200.0,28.4654,28.4727,28.4289,28.4508,354200.0
2013-02-25 10:20:00,38.98,38.98,38.84,38.86,1061800.0,28.4508,28.4508,28.3486,28.3632,1061800.0
2013-02-25 10:25:00,38.86,38.89,38.8,38.82,396600.0,28.3632,28.3851,28.3194,28.334,396600.0
2013-02-25 10:30:00,38.82,38.93,38.82,38.9,162800.0,28.334,28.4143,28.334,28.3924,162800.0
2013-02-25 10:35:00,38.89,38.9,38.83,38.84,185300.0,28.3851,28.3924,28.3413,28.3486,185300.0
2013-02-25 10:40:00,38.84,38.88,38.8,38.88,229000.0,28.3486,28.3778,28.3194,28.3778,229000.0
2013-02-25 10:45:00,38.89,38.89,38.8,38.83,110700.0,28.3851,28.3851,28.3194,28.3413,110700.0
2013-02-25 10:50:00,38.83,38.85,38.78,38.79,172500.0,28.3413,28.3559,28.3048,28.3121,172500.0
2013-02-25 10:55:00,38.8,38.81,38.74,38.79,427300.0,28.3194,28.3267,28.2756,28.3121,427300.0
2013-02-25 11:00:00,38.79,38.79,38.73,38.75,416200.0,28.3121,28.3121,28.2683,28.2829,416200.0
2013-02-25 11:05:00,38.75,38.79,38.71,38.77,223300.0,28.2829,28.3121,28.2537,28.2975,223300.0
2013-02-25 11:10:00,38.77,38.78,38.75,38.76,68700.0,28.2975,28.3048,28.2829,28.2902,68700.0
2013-02-25 11:15:00,38.76,38.83,38.75,38.78,148000.0,28.2902,28.3413,28.2829,28.3048,148000.0
2013-02-25 11:20:00,38.77,38.81,38.76,38.8,140500.0,28.2975,28.3267,28.2902,28.3194,140500.0
2013-02-25 11:25:00,38.81,38.84,38.79,38.81,76300.0,28.3267,28.3486,28.3121,28.3267,76300.0
2013-02-25 11:30:00,38.82,38.83,38.8,38.82,66700.0,28.334,28.3413,28.3194,28.334,66700.0
2013-02-25 11:35:00,38.81,38.81,38.74,38.75,175500.0,28.3267,28.3267,28.2756,28.2829,175500.0
2013-02-25 11:40:00,38.75,38.77,38.72,38.72,72400.0,28.2829,28.2975,28.261,28.261,72400.0
2013-02-25 11:45:00,38.72,38.74,38.66,38.66,89600.0,28.261,28.2756,28.2172,28.2172,89600.0
2013-02-25 11:50:00,38.67,38.67,38.6,38.61,288600.0,28.2245,28.2245,28.1734,28.1807,288600.0
2013-02-25 11:55:00,38.61,38.61,38.57,38.59,349600.0,28.1807,28.1807,28.1515,28.1661,349600.0
2013-02-25 12:00:00,38.58,38.59,38.55,38.58,158200.0,28.1588,28.1661,28.1369,28.1588,158200.0
2013-02-25 12:05:00,38.59,38.61,38.57,38.59,96900.0,28.1661,28.1807,28.1515,28.1661,96900.0
2013-02-25 12:10:00,38.6,38.62,38.59,38.6,34300.0,28.1734,28.188,28.1661,28.1734,34300.0
2013-02-25 12:15:00,38.6,38.61,38.57,38.6,68400.0,28.1734,28.1807,28.1515,28.1734,68400.0
2013-02-25 12:20:00,38.6,38.63,38.58,38.63,43500.0,28.1734,28.1953,28.1588,28.1953,43500.0
2013-02-25 12:25:00,38.62,38.64,38.61,38.63,101200.0,28.188,28.2026,28.1807,28.1953,101200.0
2013-02-25 12:30:00,38.62,38.65,38.59,38.63,51300.0,28.188,28.2099,28.1661,28.1953,51300.0
2013-02-25 12:35:00,38.63,38.65,38.61,38.64,28500.0,28.1953,28.2099,28.1807,28.2026,28500.0
2013-02-25 12:40:00,38.64,38.64,38.61,38.63,42500.0,28.2026,28.2026,28.1807,28.1953,42500.0
2013-02-25 12:45:00,38.64,38.68,38.64,38.68,63700.0,28.2026,28.2318,28.2026,28.2318,63700.0
2013-02-25 12:50:00,38.68,38.69,38.64,38.65,66700.0,28.2318,28.2391,28.2026,28.2099,66700.0
2013-02-25 12:55:00,38.65,38.68,38.65,38.68,26900.0,28.2099,28.2318,28.2099,28.2318,26900.0
2013-02-25 13:00:00,38.68,38.69,38.65,38.65,39800.0,28.2318,28.2391,28.2099,28.2099,39800.0
2013-02-25 13:05:00,38.65,38.66,38.62,38.65,58800.0,28.2099,28.2172,28.188,28.2099,58800.0
2013-02-25 13:10:00,38.65,38.66,38.63,38.66,27100.0,28.2099,28.2172,28.1953,28.2172,27100.0
2013-02-25 13:15:00,38.66,38.66,38.61,38.61,47400.0,28.2172,28.2172,28.1807,28.1807,47400.0
2013-02-25 13:20:00,38.61,38.63,38.6,38.63,29200.0,28.1807,28.1953,28.1734,28.1953,29200.0
2013-02-25 13:25:00,38.64,38.65,38.63,38.63,42900.0,28.2026,28.2099,28.1953,28.1953,42900.0
2013-02-25 13:30:00,38.64,38.64,38.57,38.59,45400.0,28.2026,28.2026,28.1515,28.1661,45400.0
2013-02-25 13:35:00,38.58,38.6,38.57,38.59,50100.0,28.1588,28.1734,28.1515,28.1661,50100.0
2013-02-25 13:40:00,38.59,38.59,38.53,38.54,33800.0,28.1661,28.1661,28.1223,28.1296,33800.0
2013-02-25 13:45:00,38.56,38.56,38.5,38.54,37500.0,28.1442,28.1442,28.1004,28.1296,37500.0
2013-02-25 13:50:00,38.55,38.55,38.49,38.51,81800.0,28.1369,28.1369,28.0931,28.1077,81800.0
2013-02-25 13:55:00,38.51,38.52,38.44,38.46,102800.0,28.1077,28.115,28.0566,28.0712,102800.0
2013-02-25 14:00:00,38.46,38.46,38.39,38.4,70400.0,28.0712,28.0712,28.0201,28.0274,70400.0
2013-02-25 14:05:00,38.41,38.41,38.32,38.37,252000.0,28.0347,28.0347,27.969,28.0055,252000.0
2013-02-25 14:10:00,38.38,38.43,38.36,38.42,76500.0,28.0128,28.0493,27.9982,28.042,76500.0
2013-02-25 14:15:00,38.42,38.43,38.39,38.43,40700.0,28.042,28.0493,28.0201,28.0493,40700.0
2013-02-25 14:20:00,38.42,38.43,38.4,38.4,33700.0,28.042,28.0493,28.0274,28.0274,33700.0
2013-02-25 14:25:00,38.39,38.4,38.38,38.39,24100.0,28.0201,28.0274,28.0128,28.0201,24100.0
2013-02-25 14:30:00,38.4,38.43,38.4,38.41,32300.0,28.0274,28.0493,28.0274,28.0347,32300.0
2013-02-25 14:35:00,38.41,38.41,38.37,38.38,38900.0,28.0347,28.0347,28.0055,28.0128,38900.0
2013-02-25 14:40:00,38.38,38.38,38.36,38.38,82000.0,28.0128,28.0128,27.9982,28.0128,82000.0
2013-02-25 14:45:00,38.38,38.39,38.34,38.34,185500.0,28.0128,28.0201,27.9836,27.9836,185500.0
2013-02-25 14:50:00,38.35,38.37,38.33,38.36,75000.0,27.9909,28.0055,27.9763,27.9982,75000.0
2013-02-25 14:55:00,38.37,38.41,38.37,38.39,83700.0,28.0055,28.0347,28.0055,28.0201,83700.0
2013-02-25 15:00:00,38.39,38.43,38.37,38.41,124800.0,28.0201,28.0493,28.0055,28.0347,124800.0
2013-02-25 15:05:00,38.4,38.42,38.39,38.4,38000.0,28.0274,28.042,28.0201,28.0274,38000.0
2013-02-25 15:10:00,38.41,38.43,38.36,38.36,127600.0,28.0347,28.0493,27.9982,27.9982,127600.0
2013-02-25 15:15:00,38.36,38.37,38.32,38.33,52900.0,27.9982,28.0055,27.969,27.9763,52900.0
2013-02-25 15:20:00,38.32,38.35,38.3,38.33,104100.0,27.969,27.9909,27.9545,27.9763,104100.0
2013-02-25 15:25:00,38.34,38.35,38.26,38.27,202000.0,27.9836,27.9909,27.9253,27.9326,202000.0
2013-02-25 15:30:00,38.28,38.3,38.2,38.27,195800.0,27.9399,27.9545,27.8815,27.9326,195800.0
2013-02-25 15:35:00,38.27,38.27,38.21,38.22,249700.0,27.9326,27.9326,27.8888,27.8961,249700.0
2013-02-25 15:40:00,38.21,38.24,38.18,38.19,308800.0,27.8888,27.9107,27.8669,27.8742,308800.0
2013-02-25 15:45:00,38.19,38.23,38.16,38.16,445700.0,27.8742,27.9034,27.8523,27.8523,445700.0
2013-02-25 15:50:00,38.16,38.16,38.07,38.1,983700.0,27.8523,27.8523,27.7866,27.8085,983700.0
2013-02-25 15:55:00,38.09,38.1,38.03,38.05,1572200.0,27.8012,27.8085,27.7574,27.772,1572200.0
2013-02-26 09:30:00,38.06,38.11,38.02,38.07,154000.0,27.7793,27.8158,27.7501,27.7866,154000.0
2013-02-26 09:35:00,38.07,38.14,38.07,38.11,261300.0,27.7866,27.8377,27.7866,27.8158,261300.0
2013-02-26 09:40:00,38.12,38.16,38.12,38.13,287500.0,27.8231,27.8523,27.8231,27.8304,287500.0
2013-02-26 09:45:00,38.13,38.13,38.08,38.11,177600.0,27.8304,27.8304,27.7939,27.8158,177600.0
2013-02-26 09:50:00,38.11,38.11,38.07,38.09,148300.0,27.8158,27.8158,27.7866,27.8012,148300.0
2013-02-26 09:55:00,38.08,38.17,38.08,38.15,346800.0,27.7939,27.8596,27.7939,27.845,346800.0
2013-02-26 10:00:00,38.15,38.23,38.14,38.22,334000.0,27.845,27.9034,27.8377,27.8961,334000.0
2013-02-26 10:05:00,38.22,38.22,38.03,38.03,401500.0,27.8961,27.8961,27.7574,27.7574,401500.0
2013-02-26 10:10:00,38.04,38.07,37.98,37.99,404800.0,27.7647,27.7866,27.7209,27.7282,404800.0
2013-02-26 10:15:00,37.99,38.04,37.98,38.04,267400.0,27.7282,27.7647,27.7209,27.7647,267400.0
2013-02-26 10:20:00,38.03,38.04,37.93,37.98,185900.0,27.7574,27.7647,27.6844,27.7209,185900.0
2013-02-26 10:25:00,37.98,38.02,37.94,37.95,168200.0,27.7209,27.7501,27.6917,27.699,168200.0
2013-02-26 10:30:00,37.93,37.95,37.87,37.91,298100.0,27.6844,27.699,27.6406,27.6698,298100.0
2013-02-26 10:35:00,37.9,37.94,37.88,37.92,329400.0,27.6625,27.6917,27.6479,27.6771,329400.0
2013-02-26 10:40:00,37.93,37.96,37.91,37.92,78800.0,27.6844,27.7063,27.6698,27.6771,78800.0
2013-02-26 10:45:00,37.92,37.98,37.9,37.98,280200.0,27.6771,27.7209,27.6625,27.7209,280200.0
2013-02-26 10:50:00,37.97,38.04,37.95,38.01,156500.0,27.7136,27.7647,27.699,27.7428,156500.0
2013-02-26 10:55:00,38.01,38.01,37.95,37.97,135400.0,27.7428,27.7428,27.699,27.7136,135400.0
2013-02-26 11:00:00,37.97,38.0,37.93,37.96,104200.0,27.7136,27.7355,27.6844,27.7063,104200.0
2013-02-26 11:05:00,37.95,37.95,37.88,37.91,199900.0,27.699,27.699,27.6479,27.6698,199900.0
2013-02-26 11:10:00,37.9,37.95,37.86,37.88,155300.0,27.6625,27.699,27.6333,27.6479,155300.0
2013-02-26 11:15:00,37.87,37.91,37.85,37.88,307600.0,27.6406,27.6698,27.626,27.6479,307600.0
2013-02-26 11:20:00,37.87,37.89,37.8,37.83,507000.0,27.6406,27.6552,27.5895,27.6114,507000.0
2013-02-26 11:25:00,37.83,37.87,37.8,37.81,242400.0,27.6114,27.6406,27.5895,27.5968,242400.0
2013-02-26 11:30:00,37.82,37.86,37.81,37.84,616100.0,27.6041,27.6333,27.5968,27.6187,616100.0
2013-02-26 11:35:00,37.84,37.84,37.77,37.79,351000.0,27.6187,27.6187,27.5676,27.5822,351000.0
2013-02-26 11:40:00,37.79,37.81,37.73,37.76,384600.0,27.5822,27.5968,27.5384,27.5603,384600.0
2013-02-26 11:45:00,37.77,37.78,37.74,37.77,199400.0,27.5676,27.5749,27.5457,27.5676,199400.0
2013-02-26 11:50:00,37.77,37.82,37.77,37.81,135700.0,27.5676,27.6041,27.5676,27.5968,135700.0
2013-02-26 11:55:00,37.8,37.81,37.78,37.8,161200.0,27.5895,27.5968,27.5749,27.5895,161200.0
2013-02-26 12:00:00,37.79,37.87,37.78,37.85,115900.0,27.5822,27.6406,27.5749,27.626,115900.0
2013-02-26 12:05:00,37.85,37.9,37.83,37.9,141300.0,27.626,27.6625,27.6114,27.6625,141300.0
2013-02-26 12:10:00,37.9,37.92,37.87,37.9,256100.0,27.6625,27.6771,27.6406,27.6625,256100.0
2013-02-26 12:15:00,37.91,37.93,37.88,37.88,82100.0,27.6698,27.6844,27.6479,27.6479,82100.0
2013-02-26 12:20:00,37.88,37.92,37.87,37.91,33300.0,27.6479,27.6771,27.6406,27.6698,33300.0
2013-02-26 12:25:00,37.91,37.93,37.88,37.89,137500.0,27.6698,27.6844,27.6479,27.6552,137500.0
2013-02-26 12:30:00,37.88,37.93,37.87,37.92,56200.0,27.6479,27.6844,27.6406,27.6771,56200.0
2013-02-26 12:35:00,37.92,37.97,37.91,37.97,217000.0,27.6771,27.7136,27.6698,27.7136,217000.0
2013-02-26 12:40:00,37.98,37.99,37.95,37.99,274100.0,27.7209,27.7282,27.699,27.7282,274100.0
2013-02-26 12:45:00,37.99,37.99,37.94,37.97,48400.0,27.7282,27.7282,27.6917,27.7136,48400.0
2013-02-26 12:50:00,37.98,37.99,37.97,37.99,119000.0,27.7209,27.7282,27.7136,27.7282,119000.0
2013-02-26 12:55:00,37.99,38.04,37.99,38.02,158200.0,27.7282,27.7647,27.7282,27.7501,158200.0
2013-02-26 13:00:00,38.02,38.04,38.0,38.03,96500.0,27.7501,27.7647,27.7355,27.7574,96500.0
2013-02-26 13:05:00,38.04,38.07,38.04,38.07,357000.0,27.7647,27.7866,27.7647,27.7866,357000.0
2013-02-26 13:10:00,38.07,38.07,38.02,38.03,153900.0,27.7866,27.7866,27.7501,27.7574,153900.0
2013-02-26 13:15:00,38.02,38.04,37.99,37.99,84000.0,27.7501,27.7647,27.7282,27.7282,84000.0
2013-02-26 13:20:00,38.0,38.02,37.98,38.01,76800.0,27.7355,27.7501,27.7209,27.7428,76800.0
2013-02-26 13:25:00,38.01,38.02,37.98,38.0,41100.0,27.7428,27.7501,27.7209,27.7355,41100.0
2013-02-26 13:30:00,38.0,38.03,37.98,37.98,174200.0,27.7355,27.7574,27.7209,27.7209,174200.0
2013-02-26 13:35:00,37.98,38.04,37.98,38.03,109300.0,27.7209,27.7647,27.7209,27.7574,109300.0
2013-02-26 13:40:00,38.02,38.05,38.0,38.02,55100.0,27.7501,27.772,27.7355,27.7501,55100.0
2013-02-26 13:45:00,38.03,38.06,38.03,38.05,59300.0,27.7574,27.7793,27.7574,27.772,59300.0
2013-02-26 13:50:00,38.05,38.07,38.04,38.06,75000.0,27.772,27.7866,27.7647,27.7793,75000.0
2013-02-26 13:55:00,38.06,38.07,38.02,38.04,66900.0,27.7793,27.7866,27.7501,27.7647,66900.0
2013-02-26 14:00:00,38.04,38.06,38.02,38.05,89200.0,27.7647,27.7793,27.7501,27.772,89200.0
2013-02-26 14:05:00,38.05,38.08,38.05,38.06,54800.0,27.772,27.7939,27.772,27.7793,54800.0
2013-02-26 14:10:00,38.05,38.06,38.03,38.05,47400.0,27.772,27.7793,27.7574,27.772,47400.0
2013-02-26 14:15:00,38.05,38.05,38.02,38.03,64200.0,27.772,27.772,27.7501,27.7574,64200.0
2013-02-26 14:20:00,38.04,38.1,38.02,38.1,173000.0,27.7647,27.8085,27.7501,27.8085,173000.0
2013-02-26 14:25:00,38.09,38.11,38.05,38.1,82400.0,27.8012,27.8158,27.772,27.8085,82400.0
2013-02-26 14:30:00,38.11,38.13,38.08,38.12,165500.0,27.8158,27.8304,27.7939,27.8231,165500.0
2013-02-26 14:35:00,38.12,38.13,38.07,38.08,82700.0,27.8231,27.8304,27.7866,27.7939,82700.0
2013-02-26 14:40:00,38.08,38.09,38.03,38.05,101800.0,27.7939,27.8012,27.7574,27.772,101800.0
2013-02-26 14:45:00,38.05,38.05,38.01,38.02,114600.0,27.772,27.772,27.7428,27.7501,114600.0
2013-02-26 14:50:00,38.01,38.04,38.0,38.02,80000.0,27.7428,27.7647,27.7355,27.7501,80000.0
2013-02-26 14:55:00,38.03,38.08,38.03,38.05,78100.0,27.7574,27.7939,27.7574,27.772,78100.0
2013-02-26 15:00:00,38.04,38.08,38.04,38.07,97700.0,27.7647,27.7939,27.7647,27.7866,97700.0
2013-02-26 15:05:00,38.07,38.09,38.04,38.05,124600.0,27.7866,27.8012,27.7647,27.772,124600.0
2013-02-26 15:10:00,38.05,38.07,38.02,38.05,128000.0,27.772,27.7866,27.7501,27.772,128000.0
2013-02-26 15:15:00,38.03,38.05,38.01,38.02,137800.0,27.7574,27.772,27.7428,27.7501,137800.0
2013-02-26 15:20:00,38.03,38.05,38.01,38.04,53300.0,27.7574,27.772,27.7428,27.7647,53300.0
2013-02-26 15:25:00,38.04,38.07,38.02,38.06,83300.0,27.7647,27.7866,27.7501,27.7793,83300.0
2013-02-26 15:30:00,38.07,38.07,38.02,38.05,201100.0,27.7866,27.7866,27.7501,27.772,201100.0
2013-02-26 15:35:00,38.06,38.09,38.05,38.09,105200.0,27.7793,27.8012,27.772,27.8012,105200.0
2013-02-26 15:40:00,38.08,38.13,38.08,38.12,151100.0,27.7939,27.8304,27.7939,27.8231,151100.0
2013-02-26 15:45:00,38.12,38.13,38.09,38.11,247900.0,27.8231,27.8304,27.8012,27.8158,247900.0
2013-02-26 15:50:00,38.12,38.15,38.1,38.12,320700.0,27.8231,27.845,27.8085,27.8231,320700.0
2013-02-26 15:55:00,38.13,38.13,38.07,38.11,541700.0,27.8304,27.8304,27.7866,27.8158,541700.0
2013-02-27 09:30:00,38.07,38.07,38.01,38.05,267200.0,27.7866,27.7866,27.7428,27.772,267200.0
2013-02-27 09:35:00,38.05,38.09,38.02,38.04,219100.0,27.772,27.8012,27.7501,27.7647,219100.0
2013-02-27 09:40:00,38.04,38.15,38.04,38.13,242800.0,27.7647,27.845,27.7647,27.8304,242800.0
2013-02-27 09:45:00,38.13,38.16,38.09,38.12,618400.0,27.8304,27.8523,27.8012,27.8231,618400.0
2013-02-27 09:50:00,38.09,38.2,38.09,38.17,214700.0,27.8012,27.8815,27.8012,27.8596,214700.0
2013-02-27 09:55:00,38.18,38.23,38.16,38.22,405200.0,27.8669,27.9034,27.8523,27.8961,405200.0
2013-02-27 10:00:00,38.23,38.29,38.21,38.25,570400.0,27.9034,27.9472,27.8888,27.918,570400.0
2013-02-27 10:05:00,38.25,38.27,38.22,38.24,154700.0,27.918,27.9326,27.8961,27.9107,154700.0
2013-02-27 10:10:00,38.25,38.31,38.25,38.3,215800.0,27.918,27.9618,27.918,27.9545,215800.0
2013-02-27 10:15:00,38.3,38.31,38.25,38.27,221500.0,27.9545,27.9618,27.918,27.9326,221500.0
2013-02-27 10:20:00,38.28,38.35,38.28,38.35,184800.0,27.9399,27.9909,27.9399,27.9909,184800.0
2013-02-27 10:25:00,38.34,38.36,38.33,38.35,102800.0,27.9836,27.9982,27.9763,27.9909,102800.0
2013-02-27 10:30:00,38.34,38.35,38.25,38.31,619100.0,27.9836,27.9909,27.918,27.9618,619100.0
2013-02-27 10:35:00,38.31,38.34,38.27,38.3,175700.0,27.9618,27.9836,27.9326,27.9545,175700.0
2013-02-27 10:40:00,38.31,38.34,38.29,38.3,99500.0,27.9618,27.9836,27.9472,27.9545,99500.0
2013-02-27 10:45:00,38.3,38.3,38.24,38.25,224400.0,27.9545,27.9545,27.9107,27.918,224400.0
2013-02-27 10:50:00,38.25,38.29,38.24,38.27,86300.0,27.918,27.9472,27.9107,27.9326,86300.0
2013-02-27 10:55:00,38.27,38.27,38.23,38.24,189100.0,27.9326,27.9326,27.9034,27.9107,189100.0
2013-02-27 11:00:00,38.25,38.3,38.24,38.28,226000.0,27.918,27.9545,27.9107,27.9399,226000.0
2013-02-27 11:05:00,38.29,38.29,38.25,38.26,261000.0,27.9472,27.9472,27.918,27.9253,261000.0
2013-02-27 11:10:00,38.26,38.3,38.26,38.3,219900.0,27.9253,27.9545,27.9253,27.9545,219900.0
2013-02-27 11:15:00,38.3,38.3,38.27,38.27,244000.0,27.9545,27.9545,27.9326,27.9326,244000.0
2013-02-27 11:20:00,38.28,38.3,38.27,38.29,194000.0,27.9399,27.9545,27.9326,27.9472,194000.0
2013-02-27 11:25:00,38.29,38.31,38.28,38.3,172200.0,27.9472,27.9618,27.9399,27.9545,172200.0
2013-02-27 11:30:00,38.3,38.31,38.28,38.28,204800.0,27.9545,27.9618,27.9399,27.9399,204800.0
2013-02-27 11:35:00,38.29,38.3,38.28,38.3,111800.0,27.9472,27.9545,27.9399,27.9545,111800.0
2013-02-27 11:40:00,38.3,38.31,38.28,38.28,172400.0,27.9545,27.9618,27.9399,27.9399,172400.0
2013-02-27 11:45:00,38.29,38.29,38.26,38.28,153600.0,27.9472,27.9472,27.9253,27.9399,153600.0
2013-02-27 11:50:00,38.29,38.32,38.28,38.32,51500.0,27.9472,27.969,27.9399,27.969,51500.0
2013-02-27 11:55:00,38.31,38.33,38.29,38.3,147000.0,27.9618,27.9763,27.9472,27.9545,147000.0
2013-02-27 12:00:00,38.3,38.32,38.28,38.31,33400.0,27.9545,27.969,27.9399,27.9618,33400.0
2013-02-27 12:05:00,38.31,38.35,38.3,38.35,52100.0,27.9618,27.9909,27.9545,27.9909,52100.0
2013-02-27 12:10:00,38.35,38.35,38.32,38.35,32600.0,27.9909,27.9909,27.969,27.9909,32600.0
2013-02-27 12:15:00,38.35,38.36,38.34,38.35,25700.0,27.9909,27.9982,27.9836,27.9909,25700.0
2013-02-27 12:20:00,38.36,38.43,38.35,38.39,67400.0,27.9982,28.0493,27.9909,28.0201,67400.0
2013-02-27 12:25:00,38.39,38.42,38.38,38.4,86800.0,28.0201,28.042,28.0128,28.0274,86800.0
2013-02-27 12:30:00,38.42,38.46,38.41,38.43,74800.0,28.042,28.0712,28.0347,28.0493,74800.0
2013-02-27 12:35:00,38.43,38.48,38.42,38.45,198600.0,28.0493,28.0858,28.042,28.0639,198600.0
2013-02-27 12:40:00,38.44,38.45,38.42,38.43,58200.0,28.0566,28.0639,28.042,28.0493,58200.0
2013-02-27 12:45:00,38.43,38.45,38.42,38.44,204100.0,28.0493,28.0639,28.042,28.0566,204100.0
2013-02-27 12:50:00,38.42,38.45,38.4,38.42,106100.0,28.042,28.0639,28.0274,28.042,106100.0
2013-02-27 12:55:00,38.43,38.48,38.42,38.47,183300.0,28.0493,28.0858,28.042,28.0785,183300.0
2013-02-27 13:00:00,38.48,38.49,38.44,38.46,90200.0,28.0858,28.0931,28.0566,28.0712,90200.0
2013-02-27 13:05:00,38.47,38.48,38.45,38.46,114100.0,28.0785,28.0858,28.0639,28.0712,114100.0
2013-02-27 13:10:00,38.46,38.46,38.43,38.45,82900.0,28.0712,28.0712,28.0493,28.0639,82900.0
2013-02-27 13:15:00,38.45,38.46,38.44,38.45,26200.0,28.0639,28.0712,28.0566,28.0639,26200.0
2013-02-27 13:20:00,38.45,38.46,38.43,38.44,45100.0,28.0639,28.0712,28.0493,28.0566,45100.0
2013-02-27 13:25:00,38.44,38.48,38.42,38.48,89100.0,28.0566,28.0858,28.042,28.0858,89100.0
2013-02-27 13:30:00,38.48,38.49,38.47,38.49,57900.0,28.0858,28.0931,28.0785,28.0931,57900.0
2013-02-27 13:35:00,38.49,38.5,38.48,38.5,72900.0,28.0931,28.1004,28.0858,28.1004,72900.0
2013-02-27 13:40:00,38.5,38.52,38.49,38.5,21600.0,28.1004,28.115,28.0931,28.1004,21600.0
2013-02-27 13:45:00,38.5,38.5,38.48,38.48,44300.0,28.1004,28.1004,28.0858,28.0858,44300.0
2013-02-27 13:50:00,38.48,38.5,38.48,38.49,20400.0,28.0858,28.1004,28.0858,28.0931,20400.0
2013-02-27 13:55:00,38.49,38.5,38.47,38.49,35100.0,28.0931,28.1004,28.0785,28.0931,35100.0
2013-02-27 14:00:00,38.5,38.51,38.48,38.51,21500.0,28.1004,28.1077,28.0858,28.1077,21500.0
2013-02-27 14:05:00,38.51,38.51,38.48,38.5,19600.0,28.1077,28.1077,28.0858,28.1004,19600.0
2013-02-27 14:10:00,38.51,38.55,38.5,38.54,102700.0,28.1077,28.1369,28.1004,28.1296,102700.0
2013-02-27 14:15:00,38.55,38.55,38.53,38.53,42200.0,28.1369,28.1369,28.1223,28.1223,42200.0
2013-02-27 14:20:00,38.53,38.57,38.53,38.56,72400.0,28.1223,28.1515,28.1223,28.1442,72400.0
2013-02-27 14:25:00,38.57,38.61,38.53,38.54,131800.0,28.1515,28.1807,28.1223,28.1296,131800.0
2013-02-27 14:30:00,38.55,38.55,38.52,38.54,24600.0,28.1369,28.1369,28.115,28.1296,24600.0
2013-02-27 14:35:00,38.55,38.55,38.51,38.54,58900.0,28.1369,28.1369,28.1077,28.1296,58900.0
2013-02-27 14:40:00,38.54,38.56,38.53,38.56,97700.0,28.1296,28.1442,28.1223,28.1442,97700.0
2013-02-27 14:45:00,38.56,38.61,38.56,38.6,172700.0,28.1442,28.1807,28.1442,28.1734,172700.0
2013-02-27 14:50:00,38.59,38.61,38.58,38.6,52200.0,28.1661,28.1807,28.1588,28.1734,52200.0
2013-02-27 14:55:00,38.59,38.63,38.58,38.61,68900.0,28.1661,28.1953,28.1588,28.1807,68900.0
2013-02-27 15:00:00,38.62,38.62,38.59,38.6,71700.0,28.188,28.188,28.1661,28.1734,71700.0
2013-02-27 15:05:00,38.6,38.6,38.58,38.58,144100.0,28.1734,28.1734,28.1588,28.1588,144100.0
2013-02-27 15:10:00,38.59,38.6,38.54,38.57,221600.0,28.1661,28.1734,28.1296,28.1515,221600.0
2013-02-27 15:15:00,38.58,38.59,38.57,38.58,59600.0,28.1588,28.1661,28.1515,28.1588,59600.0
2013-02-27 15:20:00,38.58,38.59,38.56,38.57,99800.0,28.1588,28.1661,28.1442,28.1515,99800.0
2013-02-27 15:25:00,38.57,38.63,38.55,38.62,699300.0,28.1515,28.1953,28.1369,28.188,699300.0
2013-02-27 15:30:00,38.62,38.63,38.6,38.61,158900.0,28.188,28.1953,28.1734,28.1807,158900.0
2013-02-27 15:35:00,38.6,38.62,38.58,38.59,129300.0,28.1734,28.188,28.1588,28.1661,129300.0
2013-02-27 15:40:00,38.6,38.6,38.55,38.58,165800.0,28.1734,28.1734,28.1369,28.1588,165800.0
2013-02-27 15:45:00,38.58,38.59,38.54,38.54,256900.0,28.1588,28.1661,28.1296,28.1296,256900.0
2013-02-27 15:50:00,38.54,38.55,38.5,38.51,424300.0,28.1296,28.1369,28.1004,28.1077,424300.0
2013-02-27 15:55:00,38.51,38.51,38.47,38.47,999400.0,28.1077,28.1077,28.0785,28.0785,999400.0
2013-02-28 09:30:00,39.0,39.03,38.93,38.96,448500.0,28.4654,28.4873,28.4143,28.4362,448500.0
2013-02-28 09:35:00,38.97,38.99,38.95,38.97,342600.0,28.4435,28.4581,28.4289,28.4435,342600.0
2013-02-28 09:40:00,38.98,38.98,38.96,38.98,163200.0,28.4508,28.4508,28.4362,28.4508,163200.0
2013-02-28 09:45:00,38.98,39.05,38.97,39.04,285100.0,28.4508,28.5019,28.4435,28.4946,285100.0
2013-02-28 09:50:00,39.04,39.04,38.95,38.96,270300.0,28.4946,28.4946,28.4289,28.4362,270300.0
2013-02-28 09:55:00,38.96,38.97,38.91,38.96,247600.0,28.4362,28.4435,28.3997,28.4362,247600.0
2013-02-28 10:00:00,38.95,38.98,38.9,38.93,421700.0,28.4289,28.4508,28.3924,28.4143,421700.0
2013-02-28 10:05:00,38.93,38.99,38.92,38.99,159600.0,28.4143,28.4581,28.407,28.4581,159600.0
2013-02-28 10:10:00,38.99,39.02,38.98,39.01,190500.0,28.4581,28.48,28.4508,28.4727,190500.0
2013-02-28 10:15:00,39.01,39.04,39.0,39.02,293800.0,28.4727,28.4946,28.4654,28.48,293800.0
2013-02-28 10:20:00,39.02,39.04,38.99,39.0,177600.0,28.48,28.4946,28.4581,28.4654,177600.0
2013-02-28 10:25:00,39.0,39.04,38.99,39.03,277000.0,28.4654,28.4946,28.4581,28.4873,277000.0
2013-02-28 10:30:00,39.02,39.03,38.99,39.0,142300.0,28.48,28.4873,28.4581,28.4654,142300.0
2013-02-28 10:35:00,39.01,39.02,38.96,38.98,318100.0,28.4727,28.48,28.4362,28.4508,318100.0
2013-02-28 10:40:00,38.98,38.99,38.94,38.98,323500.0,28.4508,28.4581,28.4216,28.4508,323500.0
2013-02-28 10:45:00,38.97,38.98,38.93,38.95,259700.0,28.4435,28.4508,28.4143,28.4289,259700.0
2013-02-28 10:50:00,38.95,38.97,38.93,38.96,124400.0,28.4289,28.4435,28.4143,28.4362,124400.0
2013-02-28 10:55:00,38.96,38.99,38.91,38.98,140400.0,28.4362,28.4581,28.3997,28.4508,140400.0
2013-02-28 11:00:00,38.97,39.01,38.94,39.01,296800.0,28.4435,28.4727,28.4216,28.4727,296800.0
2013-02-28 11:05:00,39.01,39.03,39.0,39.01,349700.0,28.4727,28.4873,28.4654,28.4727,349700.0
2013-02-28 11:10:00,39.02,39.04,39.01,39.01,468600.0,28.48,28.4946,28.4727,28.4727,468600.0
2013-02-28 11:15:00,39.01,39.04,39.01,39.04,165100.0,28.4727,28.4946,28.4727,28.4946,165100.0
2013-02-28 11:20:00,39.04,39.06,39.02,39.05,178800.0,28.4946,28.5092,28.48,28.5019,178800.0
2013-02-28 11:25:00,39.06,39.07,39.03,39.07,308800.0,28.5092,28.5165,28.4873,28.5165,308800.0
2013-02-28 11:30:00,39.07,39.07,39.05,39.06,265700.0,28.5165,28.5165,28.5019,28.5092,265700.0
2013-02-28 11:35:00,39.05,39.06,39.01,39.02,216800.0,28.5019,28.5092,28.4727,28.48,216800.0
2013-02-28 11:40:00,39.03,39.05,39.01,39.04,90100.0,28.4873,28.5019,28.4727,28.4946,90100.0
2013-02-28 11:45:00,39.05,39.05,39.02,39.04,111100.0,28.5019,28.5019,28.48,28.4946,111100.0
2013-02-28 11:50:00,39.05,39.05,39.03,39.04,86500.0,28.5019,28.5019,28.4873,28.4946,86500.0
2013-02-28 11:55:00,39.04,39.05,39.01,39.04,88300.0,28.4946,28.5019,28.4727,28.4946,88300.0
2013-02-28 12:00:00,39.04,39.05,39.02,39.04,116900.0,28.4946,28.5019,28.48,28.4946,116900.0
2013-02-28 12:05:00,39.05,39.05,39.03,39.04,105400.0,28.5019,28.5019,28.4873,28.4946,105400.0
2013-02-28 12:10:00,39.04,39.05,39.03,39.04,150800.0,28.4946,28.5019,28.4873,28.4946,150800.0
2013-02-28 12:15:00,39.04,39.05,39.01,39.02,106000.0,28.4946,28.5019,28.4727,28.48,106000.0
2013-02-28 12:20:00,39.01,39.04,39.01,39.03,175800.0,28.4727,28.4946,28.4727,28.4873,175800.0
2013-02-28 12:25:00,39.04,39.04,39.0,39.01,92000.0,28.4946,28.4946,28.4654,28.4727,92000.0
2013-02-28 12:30:00,39.02,39.04,39.0,39.04,65100.0,28.48,28.4946,28.4654,28.4946,65100.0
2013-02-28 12:35:00,39.04,39.08,39.03,39.08,292900.0,28.4946,28.5238,28.4873,28.5238,292900.0
2013-02-28 12:40:00,39.08,39.1,39.07,39.09,139200.0,28.5238,28.5384,28.5165,28.5311,139200.0
2013-02-28 12:45:00,39.09,39.09,39.08,39.08,13500.0,28.5311,28.5311,28.5238,28.5238,13500.0
2013-02-28 12:50:00,39.09,39.1,39.08,39.1,148300.0,28.5311,28.5384,28.5238,28.5384,148300.0
2013-02-28 12:55:00,39.09,39.1,39.07,39.07,59600.0,28.5311,28.5384,28.5165,28.5165,59600.0
2013-02-28 13:00:00,39.07,39.09,39.07,39.08,26900.0,28.5165,28.5311,28.5165,28.5238,26900.0
2013-02-28 13:05:00,39.08,39.09,39.07,39.09,39500.0,28.5238,28.5311,28.5165,28.5311,39500.0
2013-02-28 13:10:00,39.08,39.1,39.06,39.08,55900.0,28.5238,28.5384,28.5092,28.5238,55900.0
2013-02-28 13:15:00,39.07,39.12,39.07,39.12,51700.0,28.5165,28.553,28.5165,28.553,51700.0
2013-02-28 13:20:00,39.12,39.17,39.09,39.17,127600.0,28.553,28.5894,28.5311,28.5894,127600.0
2013-02-28 13:25:00,39.17,39.22,39.16,39.21,202900.0,28.5894,28.6259,28.5821,28.6186,202900.0
2013-02-28 13:30:00,39.2,39.21,39.17,39.19,142200.0,28.6113,28.6186,28.5894,28.604,142200.0
2013-02-28 13:35:00,39.18,39.22,39.15,39.16,171300.0,28.5967,28.6259,28.5749,28.5821,171300.0
2013-02-28 13:40:00,39.15,39.16,39.15,39.16,36100.0,28.5749,28.5821,28.5749,28.5821,36100.0
2013-02-28 13:45:00,39.15,39.2,39.15,39.19,89400.0,28.5749,28.6113,28.5749,28.604,89400.0
2013-02-28 13:50:00,39.18,39.2,39.16,39.2,86900.0,28.5967,28.6113,28.5821,28.6113,86900.0
2013-02-28 13:55:00,39.2,39.2,39.16,39.19,66000.0,28.6113,28.6113,28.5821,28.604,66000.0
2013-02-28 14:00:00,39.19,39.19,39.17,39.18,76400.0,28.604,28.604,28.5894,28.5967,76400.0
2013-02-28 14:05:00,39.18,39.28,39.18,39.28,601100.0,28.5967,28.6697,28.5967,28.6697,601100.0
2013-02-28 14:10:00,39.28,39.28,39.26,39.27,315500.0,28.6697,28.6697,28.6551,28.6624,315500.0
2013-02-28 14:15:00,39.26,39.27,39.22,39.22,147500.0,28.6551,28.6624,28.6259,28.6259,147500.0
2013-02-28 14:20:00,39.22,39.23,39.21,39.22,69300.0,28.6259,28.6332,28.6186,28.6259,69300.0
2013-02-28 14:25:00,39.21,39.23,39.2,39.21,157800.0,28.6186,28.6332,28.6113,28.6186,157800.0
2013-02-28 14:30:00,39.21,39.23,39.2,39.21,414000.0,28.6186,28.6332,28.6113,28.6186,414000.0
2013-02-28 14:35:00,39.2,39.21,39.18,39.19,99200.0,28.6113,28.6186,28.5967,28.604,99200.0
2013-02-28 14:40:00,39.19,39.2,39.17,39.18,149300.0,28.604,28.6113,28.5894,28.5967,149300.0
2013-02-28 14:45:00,39.17,39.18,39.14,39.15,268100.0,28.5894,28.5967,28.5676,28.5749,268100.0
2013-02-28 14:50:00,39.15,39.16,39.13,39.14,225000.0,28.5749,28.5821,28.5603,28.5676,225000.0
2013-02-28 14:55:00,39.15,39.15,39.11,39.13,173300.0,28.5749,28.5749,28.5457,28.5603,173300.0
2013-02-28 15:00:00,39.13,39.13,39.11,39.12,67500.0,28.5603,28.5603,28.5457,28.553,67500.0
2013-02-28 15:05:00,39.12,39.12,39.07,39.07,212300.0,28.553,28.553,28.5165,28.5165,212300.0
2013-02-28 15:10:00,39.08,39.08,39.05,39.05,113700.0,28.5238,28.5238,28.5019,28.5019,113700.0
2013-02-28 15:15:00,39.05,39.06,39.04,39.05,166400.0,28.5019,28.5092,28.4946,28.5019,166400.0
2013-02-28 15:20:00,39.06,39.09,39.05,39.06,198200.0,28.5092,28.5311,28.5019,28.5092,198200.0
2013-02-28 15:25:00,39.06,39.09,39.04,39.08,181200.0,28.5092,28.5311,28.4946,28.5238,181200.0
2013-02-28 15:30:00,39.07,39.08,39.06,39.07,218300.0,28.5165,28.5238,28.5092,28.5165,218300.0
2013-02-28 15:35:00,39.07,39.08,39.03,39.03,300000.0,28.5165,28.5238,28.4873,28.4873,300000.0
2013-02-28 15:40:00,39.04,39.04,39.0,39.01,276300.0,28.4946,28.4946,28.4654,28.4727,276300.0
2013-02-28 15:45:00,39.01,39.01,38.98,38.98,494700.0,28.4727,28.4727,28.4508,28.4508,494700.0
2013-02-28 15:50:00,38.98,38.99,38.94,38.98,881800.0,28.4508,28.4581,28.4216,28.4508,881800.0
2013-02-28 15:55:00,38.98,38.99,38.97,38.98,1880000.0,28.4508,28.4581,28.4435,28.4508,1880000.0
2013-03-01 09:30:00,38.52,38.55,38.43,38.46,637600.0,28.115,28.1369,28.0493,28.0712,637600.0
2013-03-01 09:35:00,38.46,38.48,38.37,38.38,700200.0,28.0712,28.0858,28.0055,28.0128,700200.0
2013-03-01 09:40:00,38.38,38.45,38.34,38.43,449200.0,28.0128,28.0639,27.9836,28.0493,449200.0
2013-03-01 09:45:00,38.43,38.48,38.38,38.45,315300.0,28.0493,28.0858,28.0128,28.0639,315300.0
2013-03-01 09:50:00,38.45,38.46,38.41,38.44,258900.0,28.0639,28.0712,28.0347,28.0566,258900.0
2013-03-01 09:55:00,38.44,38.48,38.42,38.44,344300.0,28.0566,28.0858,28.042,28.0566,344300.0
2013-03-01 10:00:00,38.45,38.52,38.43,38.47,909600.0,28.0639,28.115,28.0493,28.0785,909600.0
2013-03-01 10:05:00,38.47,38.56,38.47,38.55,231400.0,28.0785,28.1442,28.0785,28.1369,231400.0
2013-03-01 10:10:00,38.55,38.56,38.51,38.51,108600.0,28.1369,28.1442,28.1077,28.1077,108600.0
2013-03-01 10:15:00,38.51,38.52,38.47,38.48,200000.0,28.1077,28.115,28.0785,28.0858,200000.0
2013-03-01 10:20:00,38.48,38.49,38.45,38.48,105300.0,28.0858,28.0931,28.0639,28.0858,105300.0
2013-03-01 10:25:00,38.48,38.53,38.48,38.53,149900.0,28.0858,28.1223,28.0858,28.1223,149900.0
2013-03-01 10:30:00,38.53,38.62,38.53,38.58,159600.0,28.1223,28.188,28.1223,28.1588,159600.0
2013-03-01 10:35:00,38.58,38.62,38.57,38.58,114700.0,28.1588,28.188,28.1515,28.1588,114700.0
2013-03-01 10:40:00,38.58,38.68,38.58,38.67,405800.0,28.1588,28.2318,28.1588,28.2245,405800.0
2013-03-01 10:45:00,38.67,38.68,38.63,38.64,165300.0,28.2245,28.2318,28.1953,28.2026,165300.0
2013-03-01 10:50:00,38.64,38.66,38.6,38.65,199200.0,28.2026,28.2172,28.1734,28.2099,199200.0
2013-03-01 10:55:00,38.65,38.71,38.65,38.71,701600.0,28.2099,28.2537,28.2099,28.2537,701600.0
2013-03-01 11:00:00,38.71,38.75,38.7,38.71,186200.0,28.2537,28.2829,28.2464,28.2537,186200.0
2013-03-01 11:05:00,38.71,38.74,38.7,38.71,111300.0,28.2537,28.2756,28.2464,28.2537,111300.0
2013-03-01 11:10:00,38.72,38.73,38.69,38.7,87600.0,28.261,28.2683,28.2391,28.2464,87600.0
2013-03-01 11:15:00,38.69,38.7,38.66,38.69,271900.0,28.2391,28.2464,28.2172,28.2391,271900.0
2013-03-01 11:20:00,38.68,38.7,38.67,38.69,124300.0,28.2318,28.2464,28.2245,28.2391,124300.0
2013-03-01 11:25:00,38.69,38.71,38.64,38.65,116500.0,28.2391,28.2537,28.2026,28.2099,116500.0
2013-03-01 11:30:00,38.65,38.7,38.64,38.68,120600.0,28.2099,28.2464,28.2026,28.2318,120600.0
2013-03-01 11:35:00,38.68,38.68,38.62,38.64,90000.0,28.2318,28.2318,28.188,28.2026,90000.0
2013-03-01 11:40:00,38.62,38.62,38.55,38.58,124700.0,28.188,28.188,28.1369,28.1588,124700.0
2013-03-01 11:45:00,38.58,38.59,38.49,38.5,615300.0,28.1588,28.1661,28.0931,28.1004,615300.0
2013-03-01 11:50:00,38.5,38.51,38.48,38.5,677900.0,28.1004,28.1077,28.0858,28.1004,677900.0
2013-03-01 11:55:00,38.48,38.52,38.48,38.49,449800.0,28.0858,28.115,28.0858,28.0931,449800.0
2013-03-01 12:00:00,38.49,38.5,38.47,38.5,433000.0,28.0931,28.1004,28.0785,28.1004,433000.0
2013-03-01 12:05:00,38.5,38.52,38.49,38.51,527900.0,28.1004,28.115,28.0931,28.1077,527900.0
2013-03-01 12:10:00,38.51,38.51,38.49,38.5,81400.0,28.1077,28.1077,28.0931,28.1004,81400.0
2013-03-01 12:15:00,38.49,38.52,38.49,38.51,336100.0,28.0931,28.115,28.0931,28.1077,336100.0
2013-03-01 12:20:00,38.52,38.55,38.5,38.55,443500.0,28.115,28.1369,28.1004,28.1369,443500.0
2013-03-01 12:25:00,38.54,38.58,38.54,38.54,273700.0,28.1296,28.1588,28.1296,28.1296,273700.0
2013-03-01 12:30:00,38.55,38.6,38.55,38.56,110000.0,28.1369,28.1734,28.1369,28.1442,110000.0
2013-03-01 12:35:00,38.56,38.6,38.55,38.6,105300.0,28.1442,28.1734,28.1369,28.1734,105300.0
2013-03-01 12:40:00,38.59,38.6,38.58,38.58,64000.0,28.1661,28.1734,28.1588,28.1588,64000.0
2013-03-01 12:45:00,38.58,38.59,38.56,38.57,18500.0,28.1588,28.1661,28.1442,28.1515,18500.0
2013-03-01 12:50:00,38.57,38.6,38.56,38.58,49900.0,28.1515,28.1734,28.1442,28.1588,49900.0
2013-03-01 12:55:00,38.58,38.62,38.57,38.58,391200.0,28.1588,28.188,28.1515,28.1588,391200.0
2013-03-01 13:00:00,38.57,38.6,38.57,38.59,64800.0,28.1515,28.1734,28.1515,28.1661,64800.0
2013-03-01 13:05:00,38.59,38.59,38.55,38.56,71100.0,28.1661,28.1661,28.1369,28.1442,71100.0
2013-03-01 13:10:00,38.56,38.59,38.55,38.58,54900.0,28.1442,28.1661,28.1369,28.1588,54900.0
2013-03-01 13:15:00,38.58,38.59,38.55,38.57,47300.0,28.1588,28.1661,28.1369,28.1515,47300.0
2013-03-01 13:20:00,38.56,38.59,38.54,38.58,48500.0,28.1442,28.1661,28.1296,28.1588,48500.0
2013-03-01 13:25:00,38.58,38.59,38.56,38.57,31300.0,28.1588,28.1661,28.1442,28.1515,31300.0
2013-03-01 13:30:00,38.58,38.59,38.53,38.55,86100.0,28.1588,28.1661,28.1223,28.1369,86100.0
2013-03-01 13:35:00,38.55,38.56,38.54,38.56,68900.0,28.1369,28.1442,28.1296,28.1442,68900.0
2013-03-01 13:40:00,38.57,38.57,38.54,38.54,35700.0,28.1515,28.1515,28.1296,28.1296,35700.0
2013-03-01 13:45:00,38.54,38.55,38.48,38.48,242500.0,28.1296,28.1369,28.0858,28.0858,242500.0
2013-03-01 13:50:00,38.48,38.51,38.47,38.51,108200.0,28.0858,28.1077,28.0785,28.1077,108200.0
2013-03-01 13:55:00,38.5,38.54,38.5,38.54,71400.0,28.1004,28.1296,28.1004,28.1296,71400.0
2013-03-01 14:00:00,38.53,38.56,38.52,38.54,63600.0,28.1223,28.1442,28.115,28.1296,63600.0
2013-03-01 14:05:00,38.54,38.56,38.54,38.55,91300.0,28.1296,28.1442,28.1296,28.1369,91300.0
2013-03-01 14:10:00,38.54,38.56,38.53,38.55,14000.0,28.1296,28.1442,28.1223,28.1369,14000.0
2013-03-01 14:15:00,38.55,38.56,38.54,38.55,29100.0,28.1369,28.1442,28.1296,28.1369,29100.0
2013-03-01 14:20:00,38.55,38.57,38.54,38.54,97300.0,28.1369,28.1515,28.1296,28.1296,97300.0
2013-03-01 14:25:00,38.54,38.55,38.52,38.54,57300.0,28.1296,28.1369,28.115,28.1296,57300.0
2013-03-01 14:30:00,38.54,38.55,38.53,38.53,36900.0,28.1296,28.1369,28.1223,28.1223,36900.0
2013-03-01 14:35:00,38.54,38.57,38.53,38.53,62700.0,28.1296,28.1515,28.1223,28.1223,62700.0
2013-03-01 14:40:00,38.53,38.55,38.52,38.54,82200.0,28.1223,28.1369,28.115,28.1296,82200.0
2013-03-01 14:45:00,38.54,38.55,38.51,38.52,52700.0,28.1296,28.1369,28.1077,28.115,52700.0
2013-03-01 14:50:00,38.51,38.54,38.51,38.54,37600.0,28.1077,28.1296,28.1077,28.1296,37600.0
2013-03-01 14:55:00,38.54,38.56,38.51,38.56,55800.0,28.1296,28.1442,28.1077,28.1442,55800.0
2013-03-01 15:00:00,38.56,38.57,38.54,38.54,39700.0,28.1442,28.1515,28.1296,28.1296,39700.0
2013-03-01 15:05:00,38.54,38.59,38.54,38.56,29500.0,28.1296,28.1661,28.1296,28.1442,29500.0
2013-03-01 15:10:00,38.57,38.58,38.55,38.56,108000.0,28.1515,28.1588,28.1369,28.1442,108000.0
2013-03-01 15:15:00,38.57,38.57,38.54,38.54,120500.0,28.1515,28.1515,28.1296,28.1296,120500.0
2013-03-01 15:20:00,38.54,38.55,38.52,38.53,191300.0,28.1296,28.1369,28.115,28.1223,191300.0
2013-03-01 15:25:00,38.54,38.54,38.5,38.5,257600.0,28.1296,28.1296,28.1004,28.1004,257600.0
2013-03-01 15:30:00,38.51,38.51,38.49,38.5,193700.0,28.1077,28.1077,28.0931,28.1004,193700.0
2013-03-01 15:35:00,38.5,38.52,38.49,38.52,126300.0,28.1004,28.115,28.0931,28.115,126300.0
2013-03-01 15:40:00,38.51,38.53,38.49,38.49,263000.0,28.1077,28.1223,28.0931,28.0931,263000.0
2013-03-01 15:45:00,38.49,38.6,38.49,38.59,363500.0,28.0931,28.1734,28.0931,28.1661,363500.0
2013-03-01 15:50:00,38.59,38.61,38.55,38.55,669100.0,28.1661,28.1807,28.1369,28.1369,669100.0
2013-03-01 15:55:00,38.56,38.62,38.55,38.58,1031700.0,28.1442,28.188,28.1369,28.1588,1031700.0
2013-03-04 09:30:00,37.81,37.81,37.71,37.73,801400.0,27.5968,27.5968,27.5238,27.5384,801400.0
2013-03-04 09:35:00,37.73,37.74,37.68,37.73,326200.0,27.5384,27.5457,27.5019,27.5384,326200.0
2013-03-04 09:40:00,37.73,37.85,37.72,37.83,708700.0,27.5384,27.626,27.5311,27.6114,708700.0
2013-03-04 09:45:00,37.83,37.85,37.79,37.84,398300.0,27.6114,27.626,27.5822,27.6187,398300.0
2013-03-04 09:50:00,37.84,37.89,37.79,37.84,613700.0,27.6187,27.6552,27.5822,27.6187,613700.0
2013-03-04 09:55:00,37.84,37.84,37.77,37.77,313700.0,27.6187,27.6187,27.5676,27.5676,313700.0
2013-03-04 10:00:00,37.77,37.82,37.77,37.81,248600.0,27.5676,27.6041,27.5676,27.5968,248600.0
2013-03-04 10:05:00,37.81,37.84,37.8,37.84,173200.0,27.5968,27.6187,27.5895,27.6187,173200.0
2013-03-04 10:10:00,37.84,37.84,37.77,37.77,194200.0,27.6187,27.6187,27.5676,27.5676,194200.0
2013-03-04 10:15:00,37.77,37.77,37.75,37.76,184400.0,27.5676,27.5676,27.553,27.5603,184400.0
2013-03-04 10:20:00,37.75,37.77,37.75,37.75,145400.0,27.553,27.5676,27.553,27.553,145400.0
2013-03-04 10:25:00,37.75,37.76,37.73,37.75,136700.0,27.553,27.5603,27.5384,27.553,136700.0
2013-03-04 10:30:00,37.74,37.76,37.73,37.74,161800.0,27.5457,27.5603,27.5384,27.5457,161800.0
2013-03-04 10:35:00,37.74,37.75,37.71,37.73,207500.0,27.5457,27.553,27.5238,27.5384,207500.0
2013-03-04 10:40:00,37.73,37.77,37.73,37.77,121900.0,27.5384,27.5676,27.5384,27.5676,121900.0
2013-03-04 10:45:00,37.77,37.78,37.76,37.77,114500.0,27.5676,27.5749,27.5603,27.5676,114500.0
2013-03-04 10:50:00,37.77,37.8,37.77,37.78,220000.0,27.5676,27.5895,27.5676,27.5749,220000.0
2013-03-04 10:55:00,37.77,37.78,37.75,37.77,166500.0,27.5676,27.5749,27.553,27.5676,166500.0
2013-03-04 11:00:00,37.77,37.78,37.75,37.77,233300.0,27.5676,27.5749,27.553,27.5676,233300.0
2013-03-04 11:05:00,37.77,37.77,37.74,37.75,101700.0,27.5676,27.5676,27.5457,27.553,101700.0
2013-03-04 11:10:00,37.75,37.77,37.74,37.75,99600.0,27.553,27.5676,27.5457,27.553,99600.0
2013-03-04 11:15:00,37.76,37.78,37.74,37.78,268600.0,27.5603,27.5749,27.5457,27.5749,268600.0
2013-03-04 11:20:00,37.78,37.79,37.77,37.79,75900.0,27.5749,27.5822,27.5676,27.5822,75900.0
2013-03-04 11:25:00,37.79,37.8,37.78,37.8,191300.0,27.5822,27.5895,27.5749,27.5895,191300.0
2013-03-04 11:30:00,37.8,37.82,37.77,37.78,155800.0,27.5895,27.6041,27.5676,27.5749,155800.0
2013-03-04 11:35:00,37.77,37.79,37.77,37.79,148500.0,27.5676,27.5822,27.5676,27.5822,148500.0
2013-03-04 11:40:00,37.79,37.79,37.77,37.79,63100.0,27.5822,27.5822,27.5676,27.5822,63100.0
2013-03-04 11:45:00,37.79,37.8,37.78,37.79,52900.0,27.5822,27.5895,27.5749,27.5822,52900.0
2013-03-04 11:50:00,37.78,37.81,37.78,37.79,97000.0,27.5749,27.5968,27.5749,27.5822,97000.0
2013-03-04 11:55:00,37.78,37.82,37.78,37.8,102400.0,27.5749,27.6041,27.5749,27.5895,102400.0
2013-03-04 12:00:00,37.81,37.82,37.78,37.78,54300.0,27.5968,27.6041,27.5749,27.5749,54300.0
2013-03-04 12:05:00,37.78,37.78,37.74,37.74,75700.0,27.5749,27.5749,27.5457,27.5457,75700.0
2013-03-04 12:10:00,37.74,37.75,37.73,37.74,97500.0,27.5457,27.553,27.5384,27.5457,97500.0
2013-03-04 12:15:00,37.74,37.75,37.7,37.7,144400.0,27.5457,27.553,27.5165,27.5165,144400.0
2013-03-04 12:20:00,37.7,37.7,37.67,37.68,102900.0,27.5165,27.5165,27.4946,27.5019,102900.0
2013-03-04 12:25:00,37.68,37.68,37.66,37.66,141700.0,27.5019,27.5019,27.4873,27.4873,141700.0
2013-03-04 12:30:00,37.65,37.66,37.62,37.62,257100.0,27.48,27.4873,27.4581,27.4581,257100.0
2013-03-04 12:35:00,37.62,37.65,37.62,37.63,251300.0,27.4581,27.48,27.4581,27.4654,251300.0
2013-03-04 12:40:00,37.63,37.65,37.63,37.64,35400.0,27.4654,27.48,27.4654,27.4727,35400.0
2013-03-04 12:45:00,37.64,37.65,37.63,37.64,75500.0,27.4727,27.48,27.4654,27.4727,75500.0
2013-03-04 12:50:00,37.65,37.66,37.64,37.64,98100.0,27.48,27.4873,27.4727,27.4727,98100.0
2013-03-04 12:55:00,37.65,37.66,37.64,37.66,78300.0,27.48,27.4873,27.4727,27.4873,78300.0
2013-03-04 13:00:00,37.65,37.66,37.64,37.65,68500.0,27.48,27.4873,27.4727,27.48,68500.0
2013-03-04 13:05:00,37.64,37.66,37.63,37.65,58300.0,27.4727,27.4873,27.4654,27.48,58300.0
2013-03-04 13:10:00,37.64,37.66,37.63,37.65,64000.0,27.4727,27.4873,27.4654,27.48,64000.0
2013-03-04 13:15:00,37.65,37.67,37.65,37.65,78100.0,27.48,27.4946,27.48,27.48,78100.0
2013-03-04 13:20:00,37.66,37.7,37.65,37.7,91000.0,27.4873,27.5165,27.48,27.5165,91000.0
2013-03-04 13:25:00,37.71,37.72,37.7,37.72,54400.0,27.5238,27.5311,27.5165,27.5311,54400.0
2013-03-04 13:30:00,37.71,37.72,37.68,37.7,90500.0,27.5238,27.5311,27.5019,27.5165,90500.0
2013-03-04 13:35:00,37.7,37.71,37.69,37.7,216500.0,27.5165,27.5238,27.5092,27.5165,216500.0
2013-03-04 13:40:00,37.7,37.72,37.69,37.7,131400.0,27.5165,27.5311,27.5092,27.5165,131400.0
2013-03-04 13:45:00,37.7,37.72,37.7,37.7,77800.0,27.5165,27.5311,27.5165,27.5165,77800.0
2013-03-04 13:50:00,37.7,37.73,37.69,37.72,143400.0,27.5165,27.5384,27.5092,27.5311,143400.0
2013-03-04 13:55:00,37.72,37.74,37.7,37.72,257600.0,27.5311,27.5457,27.5165,27.5311,257600.0
2013-03-04 14:00:00,37.72,37.75,37.72,37.73,95500.0,27.5311,27.553,27.5311,27.5384,95500.0
2013-03-04 14:05:00,37.73,37.76,37.72,37.76,178800.0,27.5384,27.5603,27.5311,27.5603,178800.0
2013-03-04 14:10:00,37.75,37.76,37.72,37.73,107600.0,27.553,27.5603,27.5311,27.5384,107600.0
2013-03-04 14:15:00,37.73,37.75,37.72,37.74,96700.0,27.5384,27.553,27.5311,27.5457,96700.0
2013-03-04 14:20:00,37.74,37.76,37.74,37.75,45000.0,27.5457,27.5603,27.5457,27.553,45000.0
2013-03-04 14:25:00,37.75,37.79,37.74,37.79,327900.0,27.553,27.5822,27.5457,27.5822,327900.0
2013-03-04 14:30:00,37.79,37.81,37.77,37.78,103700.0,27.5822,27.5968,27.5676,27.5749,103700.0
2013-03-04 14:35:00,37.79,37.82,37.78,37.81,86500.0,27.5822,27.6041,27.5749,27.5968,86500.0
2013-03-04 14:40:00,37.82,37.84,37.8,37.84,88800.0,27.6041,27.6187,27.5895,27.6187,88800.0
2013-03-04 14:45:00,37.83,37.85,37.82,37.84,65000.0,27.6114,27.626,27.6041,27.6187,65000.0
2013-03-04 14:50:00,37.84,37.86,37.83,37.84,139800.0,27.6187,27.6333,27.6114,27.6187,139800.0
2013-03-04 14:55:00,37.85,37.86,37.83,37.83,63500.0,27.626,27.6333,27.6114,27.6114,63500.0
2013-03-04 15:00:00,37.84,37.86,37.83,37.84,119300.0,27.6187,27.6333,27.6114,27.6187,119300.0
2013-03-04 15:05:00,37.84,37.85,37.81,37.81,61200.0,27.6187,27.626,27.5968,27.5968,61200.0
2013-03-04 15:10:00,37.8,37.81,37.79,37.8,64200.0,27.5895,27.5968,27.5822,27.5895,64200.0
2013-03-04 15:15:00,37.8,37.81,37.76,37.76,388600.0,27.5895,27.5968,27.5603,27.5603,388600.0
2013-03-04 15:20:00,37.77,37.78,37.75,37.77,130000.0,27.5676,27.5749,27.553,27.5676,130000.0
2013-03-04 15:25:00,37.77,37.78,37.76,37.77,115100.0,27.5676,27.5749,27.5603,27.5676,115100.0
2013-03-04 15:30:00,37.78,37.8,37.74,37.79,509000.0,27.5749,27.5895,27.5457,27.5822,509000.0
2013-03-04 15:35:00,37.79,37.8,37.78,37.79,225800.0,27.5822,27.5895,27.5749,27.5822,225800.0
2013-03-04 15:40:00,37.79,37.81,37.79,37.8,132600.0,27.5822,27.5968,27.5822,27.5895,132600.0
2013-03-04 15:45:00,37.79,37.86,37.79,37.86,767000.0,27.5822,27.6333,27.5822,27.6333,767000.0
2013-03-04 15:50:00,37.86,37.9,37.85,37.89,1419800.0,27.6333,27.6625,27.626,27.6552,1419800.0
2013-03-04 15:55:00,37.89,37.94,37.87,37.93,1361400.0,27.6552,27.6917,27.6406,27.6844,1361400.0
2013-03-05 09:30:00,38.03,38.14,38.02,38.12,424500.0,27.7574,27.8377,27.7501,27.8231,424500.0
2013-03-05 09:35:00,38.12,38.2,38.12,38.19,272900.0,27.8231,27.8815,27.8231,27.8742,272900.0
2013-03-05 09:40:00,38.19,38.2,38.09,38.11,209700.0,27.8742,27.8815,27.8012,27.8158,209700.0
2013-03-05 09:45:00,38.11,38.16,38.11,38.15,272800.0,27.8158,27.8523,27.8158,27.845,272800.0
2013-03-05 09:50:00,38.15,38.19,38.15,38.17,202700.0,27.845,27.8742,27.845,27.8596,202700.0
2013-03-05 09:55:00,38.16,38.2,38.16,38.18,168900.0,27.8523,27.8815,27.8523,27.8669,168900.0
2013-03-05 10:00:00,38.18,38.23,38.17,38.18,207100.0,27.8669,27.9034,27.8596,27.8669,207100.0
2013-03-05 10:05:00,38.17,38.2,38.15,38.18,184300.0,27.8596,27.8815,27.845,27.8669,184300.0
2013-03-05 10:10:00,38.18,38.21,38.17,38.2,329900.0,27.8669,27.8888,27.8596,27.8815,329900.0
2013-03-05 10:15:00,38.21,38.25,38.2,38.21,224100.0,27.8888,27.918,27.8815,27.8888,224100.0
2013-03-05 10:20:00,38.2,38.24,38.2,38.24,179900.0,27.8815,27.9107,27.8815,27.9107,179900.0
2013-03-05 10:25:00,38.24,38.3,38.24,38.28,283700.0,27.9107,27.9545,27.9107,27.9399,283700.0
2013-03-05 10:30:00,38.27,38.33,38.27,38.32,213700.0,27.9326,27.9763,27.9326,27.969,213700.0
2013-03-05 10:35:00,38.32,38.33,38.31,38.32,111800.0,27.969,27.9763,27.9618,27.969,111800.0
2013-03-05 10:40:00,38.32,38.36,38.31,38.36,257200.0,27.969,27.9982,27.9618,27.9982,257200.0
2013-03-05 10:45:00,38.36,38.37,38.3,38.32,166900.0,27.9982,28.0055,27.9545,27.969,166900.0
2013-03-05 10:50:00,38.31,38.32,38.29,38.3,164000.0,27.9618,27.969,27.9472,27.9545,164000.0
2013-03-05 10:55:00,38.29,38.3,38.26,38.27,255300.0,27.9472,27.9545,27.9253,27.9326,255300.0
2013-03-05 11:00:00,38.27,38.28,38.22,38.23,224200.0,27.9326,27.9399,27.8961,27.9034,224200.0
2013-03-05 11:05:00,38.24,38.3,38.23,38.29,313800.0,27.9107,27.9545,27.9034,27.9472,313800.0
2013-03-05 11:10:00,38.3,38.32,38.28,38.29,120600.0,27.9545,27.969,27.9399,27.9472,120600.0
2013-03-05 11:15:00,38.3,38.32,38.29,38.3,90700.0,27.9545,27.969,27.9472,27.9545,90700.0
2013-03-05 11:20:00,38.3,38.3,38.27,38.3,83300.0,27.9545,27.9545,27.9326,27.9545,83300.0
2013-03-05 11:25:00,38.31,38.33,38.29,38.3,174900.0,27.9618,27.9763,27.9472,27.9545,174900.0
2013-03-05 11:30:00,38.3,38.3,38.27,38.28,382000.0,27.9545,27.9545,27.9326,27.9399,382000.0
2013-03-05 11:35:00,38.28,38.3,38.27,38.29,277600.0,27.9399,27.9545,27.9326,27.9472,277600.0
2013-03-05 11:40:00,38.29,38.32,38.28,38.3,76600.0,27.9472,27.969,27.9399,27.9545,76600.0
2013-03-05 11:45:00,38.3,38.32,38.29,38.32,113600.0,27.9545,27.969,27.9472,27.969,113600.0
2013-03-05 11:50:00,38.32,38.34,38.32,38.32,42800.0,27.969,27.9836,27.969,27.969,42800.0
2013-03-05 11:55:00,38.32,38.34,38.31,38.31,87700.0,27.969,27.9836,27.9618,27.9618,87700.0
2013-03-05 12:00:00,38.32,38.34,38.31,38.33,88900.0,27.969,27.9836,27.9618,27.9763,88900.0
2013-03-05 12:05:00,38.32,38.34,38.3,38.3,132800.0,27.969,27.9836,27.9545,27.9545,132800.0
2013-03-05 12:10:00,38.3,38.32,38.3,38.31,56600.0,27.9545,27.969,27.9545,27.9618,56600.0
2013-03-05 12:15:00,38.3,38.33,38.3,38.32,42000.0,27.9545,27.9763,27.9545,27.969,42000.0
2013-03-05 12:20:00,38.32,38.33,38.3,38.3,36400.0,27.969,27.9763,27.9545,27.9545,36400.0
2013-03-05 12:25:00,38.29,38.31,38.29,38.29,33700.0,27.9472,27.9618,27.9472,27.9472,33700.0
2013-03-05 12:30:00,38.29,38.29,38.27,38.28,178000.0,27.9472,27.9472,27.9326,27.9399,178000.0
2013-03-05 12:35:00,38.27,38.29,38.27,38.28,72000.0,27.9326,27.9472,27.9326,27.9399,72000.0
2013-03-05 12:40:00,38.27,38.29,38.27,38.29,61000.0,27.9326,27.9472,27.9326,27.9472,61000.0
2013-03-05 12:45:00,38.29,38.3,38.27,38.3,133400.0,27.9472,27.9545,27.9326,27.9545,133400.0
2013-03-05 12:50:00,38.29,38.32,38.29,38.32,65900.0,27.9472,27.969,27.9472,27.969,65900.0
2013-03-05 12:55:00,38.32,38.32,38.3,38.32,74100.0,27.969,27.969,27.9545,27.969,74100.0
2013-03-05 13:00:00,38.31,38.32,38.29,38.29,29700.0,27.9618,27.969,27.9472,27.9472,29700.0
2013-03-05 13:05:00,38.29,38.29,38.26,38.28,44000.0,27.9472,27.9472,27.9253,27.9399,44000.0
2013-03-05 13:10:00,38.28,38.29,38.27,38.28,70000.0,27.9399,27.9472,27.9326,27.9399,70000.0
2013-03-05 13:15:00,38.27,38.31,38.27,38.3,57800.0,27.9326,27.9618,27.9326,27.9545,57800.0
2013-03-05 13:20:00,38.3,38.32,38.29,38.29,47900.0,27.9545,27.969,27.9472,27.9472,47900.0
2013-03-05 13:25:00,38.29,38.31,38.28,38.31,56400.0,27.9472,27.9618,27.9399,27.9618,56400.0
2013-03-05 13:30:00,38.3,38.34,38.29,38.32,83100.0,27.9545,27.9836,27.9472,27.969,83100.0
2013-03-05 13:35:00,38.32,38.33,38.3,38.32,42600.0,27.969,27.9763,27.9545,27.969,42600.0
2013-03-05 13:40:00,38.32,38.33,38.28,38.28,34000.0,27.969,27.9763,27.9399,27.9399,34000.0
2013-03-05 13:45:00,38.28,38.3,38.26,38.27,33300.0,27.9399,27.9545,27.9253,27.9326,33300.0
2013-03-05 13:50:00,38.27,38.28,38.24,38.25,106900.0,27.9326,27.9399,27.9107,27.918,106900.0
2013-03-05 13:55:00,38.26,38.26,38.23,38.24,55400.0,27.9253,27.9253,27.9034,27.9107,55400.0
2013-03-05 14:00:00,38.24,38.28,38.24,38.27,29400.0,27.9107,27.9399,27.9107,27.9326,29400.0
2013-03-05 14:05:00,38.26,38.26,38.24,38.25,43400.0,27.9253,27.9253,27.9107,27.918,43400.0
2013-03-05 14:10:00,38.26,38.27,38.25,38.26,29100.0,27.9253,27.9326,27.918,27.9253,29100.0
2013-03-05 14:15:00,38.26,38.27,38.25,38.26,45800.0,27.9253,27.9326,27.918,27.9253,45800.0
2013-03-05 14:20:00,38.26,38.27,38.25,38.25,25000.0,27.9253,27.9326,27.918,27.918,25000.0
2013-03-05 14:25:00,38.25,38.26,38.2,38.2,54700.0,27.918,27.9253,27.8815,27.8815,54700.0
2013-03-05 14:30:00,38.2,38.21,38.17,38.17,109400.0,27.8815,27.8888,27.8596,27.8596,109400.0
2013-03-05 14:35:00,38.17,38.2,38.17,38.2,160600.0,27.8596,27.8815,27.8596,27.8815,160600.0
2013-03-05 14:40:00,38.2,38.22,38.2,38.21,58500.0,27.8815,27.8961,27.8815,27.8888,58500.0
2013-03-05 14:45:00,38.22,38.24,38.22,38.23,32500.0,27.8961,27.9107,27.8961,27.9034,32500.0
2013-03-05 14:50:00,38.22,38.22,38.19,38.19,29000.0,27.8961,27.8961,27.8742,27.8742,29000.0
2013-03-05 14:55:00,38.19,38.23,38.19,38.2,146600.0,27.8742,27.9034,27.8742,27.8815,146600.0
2013-03-05 15:00:00,38.2,38.22,38.18,38.2,227500.0,27.8815,27.8961,27.8669,27.8815,227500.0
2013-03-05 15:05:00,38.19,38.21,38.17,38.2,179700.0,27.8742,27.8888,27.8596,27.8815,179700.0
2013-03-05 15:10:00,38.21,38.21,38.18,38.2,52800.0,27.8888,27.8888,27.8669,27.8815,52800.0
2013-03-05 15:15:00,38.19,38.21,38.19,38.2,59400.0,27.8742,27.8888,27.8742,27.8815,59400.0
2013-03-05 15:20:00,38.2,38.21,38.17,38.19,117300.0,27.8815,27.8888,27.8596,27.8742,117300.0
2013-03-05 15:25:00,38.18,38.19,38.16,38.18,51800.0,27.8669,27.8742,27.8523,27.8669,51800.0
2013-03-05 15:30:00,38.17,38.19,38.16,38.17,124800.0,27.8596,27.8742,27.8523,27.8596,124800.0
2013-03-05 15:35:00,38.16,38.22,38.16,38.2,144900.0,27.8523,27.8961,27.8523,27.8815,144900.0
2013-03-05 15:40:00,38.2,38.25,38.19,38.23,254300.0,27.8815,27.918,27.8742,27.9034,254300.0
2013-03-05 15:45:00,38.23,38.23,38.18,38.18,161500.0,27.9034,27.9034,27.8669,27.8669,161500.0
2013-03-05 15:50:00,38.18,38.18,38.14,38.15,354400.0,27.8669,27.8669,27.8377,27.845,354400.0
2013-03-05 15:55:00,38.15,38.23,38.14,38.23,596000.0,27.845,27.9034,27.8377,27.9034,596000.0
2013-03-06 09:30:00,38.56,38.61,38.53,38.55,292300.0,28.1442,28.1807,28.1223,28.1369,292300.0
2013-03-06 09:35:00,38.54,38.56,38.46,38.47,199600.0,28.1296,28.1442,28.0712,28.0785,199600.0
2013-03-06 09:40:00,38.46,38.48,38.44,38.44,95200.0,28.0712,28.0858,28.0566,28.0566,95200.0
2013-03-06 09:45:00,38.44,38.51,38.42,38.5,204800.0,28.0566,28.1077,28.042,28.1004,204800.0
2013-03-06 09:50:00,38.51,38.53,38.5,38.53,121300.0,28.1077,28.1223,28.1004,28.1223,121300.0
2013-03-06 09:55:00,38.54,38.55,38.5,38.51,95900.0,28.1296,28.1369,28.1004,28.1077,95900.0
2013-03-06 10:00:00,38.51,38.55,38.48,38.5,212100.0,28.1077,28.1369,28.0858,28.1004,212100.0
2013-03-06 10:05:00,38.5,38.52,38.48,38.48,114200.0,28.1004,28.115,28.0858,28.0858,114200.0
2013-03-06 10:10:00,38.48,38.53,38.47,38.5,128400.0,28.0858,28.1223,28.0785,28.1004,128400.0
2013-03-06 10:15:00,38.51,38.54,38.46,38.46,103200.0,28.1077,28.1296,28.0712,28.0712,103200.0
2013-03-06 10:20:00,38.45,38.46,38.43,38.45,271300.0,28.0639,28.0712,28.0493,28.0639,271300.0
2013-03-06 10:25:00,38.45,38.48,38.42,38.43,256400.0,28.0639,28.0858,28.042,28.0493,256400.0
2013-03-06 10:30:00,38.44,38.45,38.39,38.45,209300.0,28.0566,28.0639,28.0201,28.0639,209300.0
2013-03-06 10:35:00,38.45,38.46,38.43,38.45,59100.0,28.0639,28.0712,28.0493,28.0639,59100.0
2013-03-06 10:40:00,38.45,38.51,38.43,38.49,130400.0,28.0639,28.1077,28.0493,28.0931,130400.0
2013-03-06 10:45:00,38.49,38.53,38.48,38.49,127400.0,28.0931,28.1223,28.0858,28.0931,127400.0
2013-03-06 10:50:00,38.49,38.53,38.48,38.53,149700.0,28.0931,28.1223,28.0858,28.1223,149700.0
2013-03-06 10:55:00,38.53,38.53,38.48,38.48,82500.0,28.1223,28.1223,28.0858,28.0858,82500.0
2013-03-06 11:00:00,38.48,38.51,38.48,38.48,137800.0,28.0858,28.1077,28.0858,28.0858,137800.0
2013-03-06 11:05:00,38.48,38.48,38.45,38.45,42500.0,28.0858,28.0858,28.0639,28.0639,42500.0
2013-03-06 11:10:00,38.45,38.48,38.45,38.47,112600.0,28.0639,28.0858,28.0639,28.0785,112600.0
2013-03-06 11:15:00,38.47,38.51,38.46,38.49,159900.0,28.0785,28.1077,28.0712,28.0931,159900.0
2013-03-06 11:20:00,38.49,38.51,38.48,38.51,132600.0,28.0931,28.1077,28.0858,28.1077,132600.0
2013-03-06 11:25:00,38.5,38.51,38.48,38.48,61900.0,28.1004,28.1077,28.0858,28.0858,61900.0
2013-03-06 11:30:00,38.49,38.5,38.46,38.48,229700.0,28.0931,28.1004,28.0712,28.0858,229700.0
2013-03-06 11:35:00,38.48,38.49,38.48,38.49,153700.0,28.0858,28.0931,28.0858,28.0931,153700.0
2013-03-06 11:40:00,38.48,38.49,38.45,38.45,62300.0,28.0858,28.0931,28.0639,28.0639,62300.0
2013-03-06 11:45:00,38.45,38.48,38.45,38.46,113700.0,28.0639,28.0858,28.0639,28.0712,113700.0
2013-03-06 11:50:00,38.45,38.46,38.43,38.45,126600.0,28.0639,28.0712,28.0493,28.0639,126600.0
2013-03-06 11:55:00,38.44,38.47,38.43,38.44,58300.0,28.0566,28.0785,28.0493,28.0566,58300.0
2013-03-06 12:00:00,38.43,38.44,38.39,38.39,192900.0,28.0493,28.0566,28.0201,28.0201,192900.0
2013-03-06 12:05:00,38.39,38.39,38.35,38.36,111600.0,28.0201,28.0201,27.9909,27.9982,111600.0
2013-03-06 12:10:00,38.35,38.36,38.34,38.34,113300.0,27.9909,27.9982,27.9836,27.9836,113300.0
2013-03-06 12:15:00,38.34,38.35,38.33,38.35,128000.0,27.9836,27.9909,27.9763,27.9909,128000.0
2013-03-06 12:20:00,38.34,38.35,38.33,38.35,56600.0,27.9836,27.9909,27.9763,27.9909,56600.0
2013-03-06 12:25:00,38.34,38.36,38.34,38.34,56100.0,27.9836,27.9982,27.9836,27.9836,56100.0
2013-03-06 12:30:00,38.34,38.35,38.33,38.35,103900.0,27.9836,27.9909,27.9763,27.9909,103900.0
2013-03-06 12:35:00,38.36,38.37,38.35,38.36,61000.0,27.9982,28.0055,27.9909,27.9982,61000.0
2013-03-06 12:40:00,38.36,38.4,38.36,38.4,75500.0,27.9982,28.0274,27.9982,28.0274,75500.0
2013-03-06 12:45:00,38.4,38.42,38.39,38.42,65400.0,28.0274,28.042,28.0201,28.042,65400.0
2013-03-06 12:50:00,38.41,38.41,38.38,38.39,25000.0,28.0347,28.0347,28.0128,28.0201,25000.0
2013-03-06 12:55:00,38.38,38.39,38.34,38.34,56500.0,28.0128,28.0201,27.9836,27.9836,56500.0
2013-03-06 13:00:00,38.34,38.37,38.34,38.37,48800.0,27.9836,28.0055,27.9836,28.0055,48800.0
2013-03-06 13:05:00,38.37,38.38,38.36,38.37,32500.0,28.0055,28.0128,27.9982,28.0055,32500.0
2013-03-06 13:10:00,38.37,38.37,38.36,38.36,32000.0,28.0055,28.0055,27.9982,27.9982,32000.0
2013-03-06 13:15:00,38.36,38.37,38.36,38.36,19500.0,27.9982,28.0055,27.9982,27.9982,19500.0
2013-03-06 13:20:00,38.36,38.37,38.34,38.34,57900.0,27.9982,28.0055,27.9836,27.9836,57900.0
2013-03-06 13:25:00,38.34,38.36,38.34,38.35,54300.0,27.9836,27.9982,27.9836,27.9909,54300.0
2013-03-06 13:30:00,38.36,38.36,38.34,38.34,48600.0,27.9982,27.9982,27.9836,27.9836,48600.0
2013-03-06 13:35:00,38.34,38.36,38.34,38.36,96200.0,27.9836,27.9982,27.9836,27.9982,96200.0
2013-03-06 13:40:00,38.36,38.38,38.35,38.38,157300.0,27.9982,28.0128,27.9909,28.0128,157300.0
2013-03-06 13:45:00,38.38,38.43,38.37,38.43,205500.0,28.0128,28.0493,28.0055,28.0493,205500.0
2013-03-06 13:50:00,38.43,38.43,38.42,38.43,142300.0,28.0493,28.0493,28.042,28.0493,142300.0
2013-03-06 13:55:00,38.43,38.47,38.43,38.45,179200.0,28.0493,28.0785,28.0493,28.0639,179200.0
2013-03-06 14:00:00,38.46,38.48,38.45,38.46,113900.0,28.0712,28.0858,28.0639,28.0712,113900.0
2013-03-06 14:05:00,38.46,38.46,38.42,38.42,56800.0,28.0712,28.0712,28.042,28.042,56800.0
2013-03-06 14:10:00,38.42,38.42,38.4,38.4,88100.0,28.042,28.042,28.0274,28.0274,88100.0
2013-03-06 14:15:00,38.4,38.4,38.38,38.38,141200.0,28.0274,28.0274,28.0128,28.0128,141200.0
2013-03-06 14:20:00,38.38,38.44,38.38,38.41,107800.0,28.0128,28.0566,28.0128,28.0347,107800.0
2013-03-06 14:25:00,38.41,38.42,38.39,38.4,74900.0,28.0347,28.042,28.0201,28.0274,74900.0
2013-03-06 14:30:00,38.41,38.5,38.41,38.48,255500.0,28.0347,28.1004,28.0347,28.0858,255500.0
2013-03-06 14:35:00,38.48,38.53,38.48,38.52,192000.0,28.0858,28.1223,28.0858,28.115,192000.0
2013-03-06 14:40:00,38.52,38.52,38.5,38.51,66600.0,28.115,28.115,28.1004,28.1077,66600.0
2013-03-06 14:45:00,38.51,38.57,38.5,38.55,201400.0,28.1077,28.1515,28.1004,28.1369,201400.0
2013-03-06 14:50:00,38.55,38.57,38.52,38.52,59000.0,28.1369,28.1515,28.115,28.115,59000.0
2013-03-06 14:55:00,38.52,38.53,38.5,38.5,66400.0,28.115,28.1223,28.1004,28.1004,66400.0
2013-03-06 15:00:00,38.5,38.51,38.46,38.48,102000.0,28.1004,28.1077,28.0712,28.0858,102000.0
2013-03-06 15:05:00,38.48,38.51,38.48,38.48,110400.0,28.0858,28.1077,28.0858,28.0858,110400.0
2013-03-06 15:10:00,38.48,38.51,38.46,38.47,109400.0,28.0858,28.1077,28.0712,28.0785,109400.0
2013-03-06 15:15:00,38.47,38.47,38.46,38.46,79400.0,28.0785,28.0785,28.0712,28.0712,79400.0
2013-03-06 15:20:00,38.46,38.48,38.45,38.48,142200.0,28.0712,28.0858,28.0639,28.0858,142200.0
2013-03-06 15:25:00,38.48,38.5,38.45,38.5,641200.0,28.0858,28.1004,28.0639,28.1004,641200.0
2013-03-06 15:30:00,38.5,38.51,38.47,38.5,215600.0,28.1004,28.1077,28.0785,28.1004,215600.0
2013-03-06 15:35:00,38.5,38.51,38.49,38.49,60800.0,28.1004,28.1077,28.0931,28.0931,60800.0
2013-03-06 15:40:00,38.49,38.5,38.48,38.48,188200.0,28.0931,28.1004,28.0858,28.0858,188200.0
2013-03-06 15:45:00,38.48,38.5,38.48,38.48,175900.0,28.0858,28.1004,28.0858,28.0858,175900.0
2013-03-06 15:50:00,38.48,38.49,38.48,38.48,184300.0,28.0858,28.0931,28.0858,28.0858,184300.0
2013-03-06 15:55:00,38.48,38.52,38.48,38.48,1258000.0,28.0858,28.115,28.0858,28.0858,1258000.0
2013-03-07 09:30:00,38.48,38.49,38.41,38.46,322000.0,28.0858,28.0931,28.0347,28.0712,322000.0
2013-03-07 09:35:00,38.45,38.5,38.45,38.47,243000.0,28.0639,28.1004,28.0639,28.0785,243000.0
2013-03-07 09:40:00,38.46,38.47,38.43,38.45,199900.0,28.0712,28.0785,28.0493,28.0639,199900.0
2013-03-07 09:45:00,38.46,38.46,38.37,38.38,106400.0,28.0712,28.0712,28.0055,28.0128,106400.0
2013-03-07 09:50:00,38.39,38.42,38.35,38.4,113700.0,28.0201,28.042,27.9909,28.0274,113700.0
2013-03-07 09:55:00,38.41,38.41,38.38,38.4,108000.0,28.0347,28.0347,28.0128,28.0274,108000.0
2013-03-07 10:00:00,38.4,38.42,38.37,38.4,73800.0,28.0274,28.042,28.0055,28.0274,73800.0
2013-03-07 10:05:00,38.4,38.43,38.39,38.39,45200.0,28.0274,28.0493,28.0201,28.0201,45200.0
2013-03-07 10:10:00,38.39,38.41,38.38,38.4,107300.0,28.0201,28.0347,28.0128,28.0274,107300.0
2013-03-07 10:15:00,38.41,38.42,38.37,38.4,107000.0,28.0347,28.042,28.0055,28.0274,107000.0
2013-03-07 10:20:00,38.41,38.41,38.37,38.38,41000.0,28.0347,28.0347,28.0055,28.0128,41000.0
2013-03-07 10:25:00,38.37,38.4,38.37,38.4,93000.0,28.0055,28.0274,28.0055,28.0274,93000.0
2013-03-07 10:30:00,38.4,38.43,38.39,38.41,83300.0,28.0274,28.0493,28.0201,28.0347,83300.0
2013-03-07 10:35:00,38.42,38.43,38.41,38.41,63000.0,28.042,28.0493,28.0347,28.0347,63000.0
2013-03-07 10:40:00,38.41,38.47,38.39,38.47,132500.0,28.0347,28.0785,28.0201,28.0785,132500.0
2013-03-07 10:45:00,38.47,38.47,38.43,38.43,49000.0,28.0785,28.0785,28.0493,28.0493,49000.0
2013-03-07 10:50:00,38.43,38.44,38.4,38.43,97700.0,28.0493,28.0566,28.0274,28.0493,97700.0
2013-03-07 10:55:00,38.42,38.43,38.39,38.4,50100.0,28.042,28.0493,28.0201,28.0274,50100.0
2013-03-07 11:00:00,38.39,38.42,38.39,38.42,66100.0,28.0201,28.042,28.0201,28.042,66100.0
2013-03-07 11:05:00,38.42,38.5,38.42,38.5,320600.0,28.042,28.1004,28.042,28.1004,320600.0
2013-03-07 11:10:00,38.5,38.5,38.45,38.46,46100.0,28.1004,28.1004,28.0639,28.0712,46100.0
2013-03-07 11:15:00,38.46,38.48,38.46,38.48,54000.0,28.0712,28.0858,28.0712,28.0858,54000.0
2013-03-07 11:20:00,38.48,38.49,38.47,38.49,67000.0,28.0858,28.0931,28.0785,28.0931,67000.0
2013-03-07 11:25:00,38.49,38.49,38.47,38.48,44400.0,28.0931,28.0931,28.0785,28.0858,44400.0
2013-03-07 11:30:00,38.48,38.51,38.48,38.49,139900.0,28.0858,28.1077,28.0858,28.0931,139900.0
2013-03-07 11:35:00,38.49,38.5,38.48,38.5,43800.0,28.0931,28.1004,28.0858,28.1004,43800.0
2013-03-07 11:40:00,38.5,38.53,38.47,38.53,113800.0,28.1004,28.1223,28.0785,28.1223,113800.0
2013-03-07 11:45:00,38.53,38.55,38.5,38.51,198200.0,28.1223,28.1369,28.1004,28.1077,198200.0
2013-03-07 11:50:00,38.52,38.54,38.5,38.53,62400.0,28.115,28.1296,28.1004,28.1223,62400.0
2013-03-07 11:55:00,38.54,38.56,38.51,38.51,76400.0,28.1296,28.1442,28.1077,28.1077,76400.0
2013-03-07 12:00:00,38.51,38.53,38.51,38.52,45700.0,28.1077,28.1223,28.1077,28.115,45700.0
2013-03-07 12:05:00,38.52,38.52,38.5,38.5,21000.0,28.115,28.115,28.1004,28.1004,21000.0
2013-03-07 12:10:00,38.51,38.51,38.5,38.51,24000.0,28.1077,28.1077,28.1004,28.1077,24000.0
2013-03-07 12:15:00,38.5,38.53,38.5,38.52,19400.0,28.1004,28.1223,28.1004,28.115,19400.0
2013-03-07 12:20:00,38.53,38.53,38.5,38.51,9200.0,28.1223,28.1223,28.1004,28.1077,9200.0
2013-03-07 12:25:00,38.5,38.53,38.5,38.52,27300.0,28.1004,28.1223,28.1004,28.115,27300.0
2013-03-07 12:30:00,38.52,38.55,38.52,38.53,24200.0,28.115,28.1369,28.115,28.1223,24200.0
2013-03-07 12:35:00,38.52,38.52,38.51,38.52,30600.0,28.115,28.115,28.1077,28.115,30600.0
2013-03-07 12:40:00,38.51,38.52,38.49,38.5,29800.0,28.1077,28.115,28.0931,28.1004,29800.0
2013-03-07 12:45:00,38.5,38.53,38.49,38.53,25800.0,28.1004,28.1223,28.0931,28.1223,25800.0
2013-03-07 12:50:00,38.53,38.54,38.52,38.52,24000.0,28.1223,28.1296,28.115,28.115,24000.0
2013-03-07 12:55:00,38.52,38.55,38.52,38.55,50800.0,28.115,28.1369,28.115,28.1369,50800.0
2013-03-07 13:00:00,38.55,38.56,38.53,38.56,44600.0,28.1369,28.1442,28.1223,28.1442,44600.0
2013-03-07 13:05:00,38.56,38.56,38.53,38.53,43800.0,28.1442,28.1442,28.1223,28.1223,43800.0
2013-03-07 13:10:00,38.54,38.55,38.54,38.55,13300.0,28.1296,28.1369,28.1296,28.1369,13300.0
2013-03-07 13:15:00,38.54,38.56,38.54,38.56,31800.0,28.1296,28.1442,28.1296,28.1442,31800.0
2013-03-07 13:20:00,38.55,38.56,38.55,38.56,16700.0,28.1369,28.1442,28.1369,28.1442,16700.0
2013-03-07 13:25:00,38.56,38.58,38.55,38.57,108400.0,28.1442,28.1588,28.1369,28.1515,108400.0
2013-03-07 13:30:00,38.56,38.57,38.53,38.53,246300.0,28.1442,28.1515,28.1223,28.1223,246300.0
2013-03-07 13:35:00,38.54,38.54,38.5,38.5,67300.0,28.1296,28.1296,28.1004,28.1004,67300.0
2013-03-07 13:40:00,38.5,38.51,38.49,38.5,31500.0,28.1004,28.1077,28.0931,28.1004,31500.0
2013-03-07 13:45:00,38.5,38.54,38.49,38.53,31600.0,28.1004,28.1296,28.0931,28.1223,31600.0
2013-03-07 13:50:00,38.54,38.55,38.54,38.55,20000.0,28.1296,28.1369,28.1296,28.1369,20000.0
2013-03-07 13:55:00,38.55,38.55,38.53,38.54,26800.0,28.1369,28.1369,28.1223,28.1296,26800.0
2013-03-07 14:00:00,38.55,38.55,38.5,38.5,124000.0,28.1369,28.1369,28.1004,28.1004,124000.0
2013-03-07 14:05:00,38.51,38.51,38.47,38.48,20600.0,28.1077,28.1077,28.0785,28.0858,20600.0
2013-03-07 14:10:00,38.47,38.48,38.45,38.48,66500.0,28.0785,28.0858,28.0639,28.0858,66500.0
2013-03-07 14:15:00,38.48,38.51,38.48,38.51,24400.0,28.0858,28.1077,28.0858,28.1077,24400.0
2013-03-07 14:20:00,38.51,38.51,38.5,38.51,16400.0,28.1077,28.1077,28.1004,28.1077,16400.0
2013-03-07 14:25:00,38.51,38.52,38.5,38.52,64200.0,28.1077,28.115,28.1004,28.115,64200.0
2013-03-07 14:30:00,38.52,38.55,38.51,38.54,47100.0,28.115,28.1369,28.1077,28.1296,47100.0
2013-03-07 14:35:00,38.54,38.54,38.5,38.51,44700.0,28.1296,28.1296,28.1004,28.1077,44700.0
2013-03-07 14:40:00,38.51,38.51,38.47,38.48,45900.0,28.1077,28.1077,28.0785,28.0858,45900.0
2013-03-07 14:45:00,38.48,38.54,38.48,38.54,42000.0,28.0858,28.1296,28.0858,28.1296,42000.0
2013-03-07 14:50:00,38.54,38.55,38.52,38.53,55000.0,28.1296,28.1369,28.115,28.1223,55000.0
2013-03-07 14:55:00,38.53,38.57,38.53,38.56,48300.0,28.1223,28.1515,28.1223,28.1442,48300.0
2013-03-07 15:00:00,38.56,38.56,38.54,38.55,25800.0,28.1442,28.1442,28.1296,28.1369,25800.0
2013-03-07 15:05:00,38.55,38.57,38.54,38.57,177200.0,28.1369,28.1515,28.1296,28.1515,177200.0
2013-03-07 15:10:00,38.57,38.57,38.55,38.55,66400.0,28.1515,28.1515,28.1369,28.1369,66400.0
2013-03-07 15:15:00,38.55,38.55,38.53,38.55,579300.0,28.1369,28.1369,28.1223,28.1369,579300.0
2013-03-07 15:20:00,38.55,38.55,38.51,38.51,115800.0,28.1369,28.1369,28.1077,28.1077,115800.0
2013-03-07 15:25:00,38.51,38.55,38.5,38.53,174000.0,28.1077,28.1369,28.1004,28.1223,174000.0
2013-03-07 15:30:00,38.54,38.54,38.52,38.54,76800.0,28.1296,28.1296,28.115,28.1296,76800.0
2013-03-07 15:35:00,38.54,38.55,38.52,38.55,103400.0,28.1296,28.1369,28.115,28.1369,103400.0
2013-03-07 15:40:00,38.54,38.56,38.54,38.54,201800.0,28.1296,28.1442,28.1296,28.1296,201800.0
2013-03-07 15:45:00,38.55,38.55,38.52,38.54,99200.0,28.1369,28.1369,28.115,28.1296,99200.0
2013-03-07 15:50:00,38.54,38.56,38.53,38.55,298500.0,28.1296,28.1442,28.1223,28.1369,298500.0
2013-03-07 15:55:00,38.55,38.61,38.54,38.59,741300.0,28.1369,28.1807,28.1296,28.1661,741300.0
2013-03-08 09:30:00,39.25,39.25,39.15,39.15,538700.0,28.6478,28.6478,28.5749,28.5749,538700.0
2013-03-08 09:35:00,39.16,39.16,38.99,38.99,525800.0,28.5821,28.5821,28.4581,28.4581,525800.0
2013-03-08 09:40:00,38.99,39.0,38.95,38.96,481800.0,28.4581,28.4654,28.4289,28.4362,481800.0
2013-03-08 09:45:00,38.95,38.96,38.91,38.93,211400.0,28.4289,28.4362,28.3997,28.4143,211400.0
2013-03-08 09:50:00,38.93,39.01,38.91,38.97,147500.0,28.4143,28.4727,28.3997,28.4435,147500.0
2013-03-08 09:55:00,38.97,38.98,38.94,38.98,246800.0,28.4435,28.4508,28.4216,28.4508,246800.0
2013-03-08 10:00:00,38.98,39.03,38.93,39.01,340300.0,28.4508,28.4873,28.4143,28.4727,340300.0
2013-03-08 10:05:00,39.01,39.02,38.97,39.0,106200.0,28.4727,28.48,28.4435,28.4654,106200.0
2013-03-08 10:10:00,39.0,39.0,38.93,38.95,255500.0,28.4654,28.4654,28.4143,28.4289,255500.0
2013-03-08 10:15:00,38.94,38.97,38.93,38.96,203600.0,28.4216,28.4435,28.4143,28.4362,203600.0
2013-03-08 10:20:00,38.96,39.0,38.95,38.98,295000.0,28.4362,28.4654,28.4289,28.4508,295000.0
2013-03-08 10:25:00,38.98,39.01,38.97,39.0,61100.0,28.4508,28.4727,28.4435,28.4654,61100.0
2013-03-08 10:30:00,38.99,39.02,38.97,39.02,183400.0,28.4581,28.48,28.4435,28.48,183400.0
2013-03-08 10:35:00,39.02,39.02,38.98,39.0,96300.0,28.48,28.48,28.4508,28.4654,96300.0
2013-03-08 10:40:00,39.0,39.02,38.99,38.99,145100.0,28.4654,28.48,28.4581,28.4581,145100.0
2013-03-08 10:45:00,39.0,39.02,38.98,39.0,132600.0,28.4654,28.48,28.4508,28.4654,132600.0
2013-03-08 10:50:00,39.0,39.02,38.96,38.97,256000.0,28.4654,28.48,28.4362,28.4435,256000.0
2013-03-08 10:55:00,38.96,39.01,38.96,39.0,169800.0,28.4362,28.4727,28.4362,28.4654,169800.0
2013-03-08 11:00:00,38.99,39.01,38.97,39.0,133900.0,28.4581,28.4727,28.4435,28.4654,133900.0
2013-03-08 11:05:00,39.01,39.02,38.98,39.0,88200.0,28.4727,28.48,28.4508,28.4654,88200.0
2013-03-08 11:10:00,39.01,39.01,38.98,39.0,70300.0,28.4727,28.4727,28.4508,28.4654,70300.0
2013-03-08 11:15:00,38.99,39.01,38.98,39.0,57200.0,28.4581,28.4727,28.4508,28.4654,57200.0
2013-03-08 11:20:00,39.0,39.01,38.98,38.98,87800.0,28.4654,28.4727,28.4508,28.4508,87800.0
2013-03-08 11:25:00,38.98,39.01,38.98,38.98,75200.0,28.4508,28.4727,28.4508,28.4508,75200.0
2013-03-08 11:30:00,38.97,38.99,38.96,38.98,86000.0,28.4435,28.4581,28.4362,28.4508,86000.0
2013-03-08 11:35:00,38.98,39.01,38.97,39.0,74800.0,28.4508,28.4727,28.4435,28.4654,74800.0
2013-03-08 11:40:00,38.99,39.02,38.99,39.01,60000.0,28.4581,28.48,28.4581,28.4727,60000.0
2013-03-08 11:45:00,39.01,39.02,39.0,39.02,84600.0,28.4727,28.48,28.4654,28.48,84600.0
2013-03-08 11:50:00,39.02,39.04,39.01,39.04,172600.0,28.48,28.4946,28.4727,28.4946,172600.0
2013-03-08 11:55:00,39.03,39.09,39.03,39.08,193100.0,28.4873,28.5311,28.4873,28.5238,193100.0
2013-03-08 12:00:00,39.09,39.09,39.05,39.06,116200.0,28.5311,28.5311,28.5019,28.5092,116200.0
2013-03-08 12:05:00,39.06,39.09,39.06,39.07,125400.0,28.5092,28.5311,28.5092,28.5165,125400.0
2013-03-08 12:10:00,39.08,39.08,39.01,39.03,130000.0,28.5238,28.5238,28.4727,28.4873,130000.0
2013-03-08 12:15:00,39.03,39.05,38.98,38.99,90200.0,28.4873,28.5019,28.4508,28.4581,90200.0
2013-03-08 12:20:00,38.99,39.04,38.98,39.0,58700.0,28.4581,28.4946,28.4508,28.4654,58700.0
2013-03-08 12:25:00,39.02,39.02,39.0,39.0,12400.0,28.48,28.48,28.4654,28.4654,12400.0
2013-03-08 12:30:00,39.0,39.02,38.97,39.0,98300.0,28.4654,28.48,28.4435,28.4654,98300.0
2013-03-08 12:35:00,39.0,39.01,38.99,39.0,74800.0,28.4654,28.4727,28.4581,28.4654,74800.0
2013-03-08 12:40:00,39.01,39.04,39.01,39.03,73700.0,28.4727,28.4946,28.4727,28.4873,73700.0
2013-03-08 12:45:00,39.02,39.04,39.02,39.02,54200.0,28.48,28.4946,28.48,28.48,54200.0
2013-03-08 12:50:00,39.02,39.06,39.02,39.06,80100.0,28.48,28.5092,28.48,28.5092,80100.0
2013-03-08 12:55:00,39.06,39.06,39.05,39.06,20700.0,28.5092,28.5092,28.5019,28.5092,20700.0
2013-03-08 13:00:00,39.05,39.06,39.04,39.05,20500.0,28.5019,28.5092,28.4946,28.5019,20500.0
2013-03-08 13:05:00,39.04,39.05,39.02,39.04,34700.0,28.4946,28.5019,28.48,28.4946,34700.0
2013-03-08 13:10:00,39.03,39.04,39.02,39.03,33800.0,28.4873,28.4946,28.48,28.4873,33800.0
2013-03-08 13:15:00,39.03,39.03,39.02,39.02,31500.0,28.4873,28.4873,28.48,28.48,31500.0
2013-03-08 13:20:00,39.02,39.04,39.01,39.03,27800.0,28.48,28.4946,28.4727,28.4873,27800.0
2013-03-08 13:25:00,39.04,39.05,39.04,39.05,16100.0,28.4946,28.5019,28.4946,28.5019,16100.0
2013-03-08 13:30:00,39.05,39.06,39.04,39.06,31200.0,28.5019,28.5092,28.4946,28.5092,31200.0
2013-03-08 13:35:00,39.06,39.06,39.05,39.05,9300.0,28.5092,28.5092,28.5019,28.5019,9300.0
2013-03-08 13:40:00,39.06,39.06,39.04,39.05,41900.0,28.5092,28.5092,28.4946,28.5019,41900.0
2013-03-08 13:45:00,39.05,39.1,39.05,39.1,30700.0,28.5019,28.5384,28.5019,28.5384,30700.0
2013-03-08 13:50:00,39.1,39.11,39.1,39.11,30400.0,28.5384,28.5457,28.5384,28.5457,30400.0
2013-03-08 13:55:00,39.11,39.12,39.1,39.12,92800.0,28.5457,28.553,28.5384,28.553,92800.0
2013-03-08 14:00:00,39.11,39.12,39.09,39.09,39700.0,28.5457,28.553,28.5311,28.5311,39700.0
2013-03-08 14:05:00,39.09,39.1,39.08,39.08,31000.0,28.5311,28.5384,28.5238,28.5238,31000.0
2013-03-08 14:10:00,39.09,39.1,39.08,39.1,45100.0,28.5311,28.5384,28.5238,28.5384,45100.0
2013-03-08 14:15:00,39.09,39.12,39.09,39.12,53300.0,28.5311,28.553,28.5311,28.553,53300.0
2013-03-08 14:20:00,39.11,39.14,39.11,39.14,59200.0,28.5457,28.5676,28.5457,28.5676,59200.0
2013-03-08 14:25:00,39.14,39.14,39.13,39.14,16000.0,28.5676,28.5676,28.5603,28.5676,16000.0
2013-03-08 14:30:00,39.13,39.16,39.13,39.16,69900.0,28.5603,28.5821,28.5603,28.5821,69900.0
2013-03-08 14:35:00,39.15,39.16,39.14,39.15,66900.0,28.5749,28.5821,28.5676,28.5749,66900.0
2013-03-08 14:40:00,39.15,39.17,39.14,39.14,78400.0,28.5749,28.5894,28.5676,28.5676,78400.0
2013-03-08 14:45:00,39.15,39.15,39.13,39.13,22700.0,28.5749,28.5749,28.5603,28.5603,22700.0
2013-03-08 14:50:00,39.12,39.13,39.11,39.12,38900.0,28.553,28.5603,28.5457,28.553,38900.0
2013-03-08 14:55:00,39.12,39.17,39.11,39.16,89600.0,28.553,28.5894,28.5457,28.5821,89600.0
2013-03-08 15:00:00,39.16,39.18,39.16,39.18,113400.0,28.5821,28.5967,28.5821,28.5967,113400.0
2013-03-08 15:05:00,39.18,39.18,39.16,39.17,55900.0,28.5967,28.5967,28.5821,28.5894,55900.0
2013-03-08 15:10:00,39.16,39.18,39.16,39.18,79200.0,28.5821,28.5967,28.5821,28.5967,79200.0
2013-03-08 15:15:00,39.18,39.2,39.18,39.2,88500.0,28.5967,28.6113,28.5967,28.6113,88500.0
2013-03-08 15:20:00,39.2,39.21,39.19,39.21,108200.0,28.6113,28.6186,28.604,28.6186,108200.0
2013-03-08 15:25:00,39.21,39.21,39.2,39.21,57000.0,28.6186,28.6186,28.6113,28.6186,57000.0
2013-03-08 15:30:00,39.2,39.21,39.2,39.21,64200.0,28.6113,28.6186,28.6113,28.6186,64200.0
2013-03-08 15:35:00,39.21,39.21,39.19,39.19,229500.0,28.6186,28.6186,28.604,28.604,229500.0
2013-03-08 15:40:00,39.2,39.2,39.14,39.15,364000.0,28.6113,28.6113,28.5676,28.5749,364000.0
2013-03-08 15:45:00,39.15,39.15,39.12,39.12,343300.0,28.5749,28.5749,28.553,28.553,343300.0
2013-03-08 15:50:00,39.13,39.14,39.12,39.12,687100.0,28.5603,28.5676,28.553,28.553,687100.0
2013-03-08 15:55:00,39.12,39.13,39.05,39.09,1516500.0,28.553,28.5603,28.5019,28.5311,1516500.0
2013-03-11 09:30:00,38.77,38.82,38.75,38.78,342300.0,28.2975,28.334,28.2829,28.3048,342300.0
2013-03-11 09:35:00,38.77,38.8,38.74,38.79,363200.0,28.2975,28.3194,28.2756,28.3121,363200.0
2013-03-11 09:40:00,38.8,38.82,38.78,38.82,322100.0,28.3194,28.334,28.3048,28.334,322100.0
2013-03-11 09:45:00,38.82,38.82,38.78,38.78,86500.0,28.334,28.334,28.3048,28.3048,86500.0
2013-03-11 09:50:00,38.79,38.83,38.79,38.81,85500.0,28.3121,28.3413,28.3121,28.3267,85500.0
2013-03-11 09:55:00,38.81,38.81,38.78,38.78,84500.0,28.3267,28.3267,28.3048,28.3048,84500.0
2013-03-11 10:00:00,38.78,38.8,38.74,38.74,198300.0,28.3048,28.3194,28.2756,28.2756,198300.0
2013-03-11 10:05:00,38.74,38.76,38.74,38.76,70500.0,28.2756,28.2902,28.2756,28.2902,70500.0
2013-03-11 10:10:00,38.76,38.76,38.74,38.75,68900.0,28.2902,28.2902,28.2756,28.2829,68900.0
2013-03-11 10:15:00,38.75,38.75,38.7,38.71,222900.0,28.2829,28.2829,28.2464,28.2537,222900.0
2013-03-11 10:20:00,38.71,38.72,38.68,38.71,206400.0,28.2537,28.261,28.2318,28.2537,206400.0
2013-03-11 10:25:00,38.71,38.72,38.67,38.69,78700.0,28.2537,28.261,28.2245,28.2391,78700.0
2013-03-11 10:30:00,38.69,38.71,38.68,38.71,109800.0,28.2391,28.2537,28.2318,28.2537,109800.0
2013-03-11 10:35:00,38.71,38.72,38.7,38.72,45600.0,28.2537,28.261,28.2464,28.261,45600.0
2013-03-11 10:40:00,38.72,38.75,38.71,38.73,210100.0,28.261,28.2829,28.2537,28.2683,210100.0
2013-03-11 10:45:00,38.73,38.75,38.73,38.75,31300.0,28.2683,28.2829,28.2683,28.2829,31300.0
2013-03-11 10:50:00,38.75,38.75,38.73,38.74,57700.0,28.2829,28.2829,28.2683,28.2756,57700.0
2013-03-11 10:55:00,38.74,38.78,38.73,38.77,187500.0,28.2756,28.3048,28.2683,28.2975,187500.0
2013-03-11 11:00:00,38.77,38.78,38.76,38.77,64700.0,28.2975,28.3048,28.2902,28.2975,64700.0
2013-03-11 11:05:00,38.78,38.79,38.75,38.76,214100.0,28.3048,28.3121,28.2829,28.2902,214100.0
2013-03-11 11:10:00,38.76,38.8,38.76,38.79,342600.0,28.2902,28.3194,28.2902,28.3121,342600.0
2013-03-11 11:15:00,38.8,38.82,38.79,38.82,143600.0,28.3194,28.334,28.3121,28.334,143600.0
2013-03-11 11:20:00,38.82,38.84,38.81,38.83,280800.0,28.334,28.3486,28.3267,28.3413,280800.0
2013-03-11 11:25:00,38.83,38.84,38.81,38.82,152300.0,28.3413,28.3486,28.3267,28.334,152300.0
2013-03-11 11:30:00,38.82,38.82,38.8,38.8,22200.0,28.334,28.334,28.3194,28.3194,22200.0
2013-03-11 11:35:00,38.8,38.81,38.8,38.81,12600.0,28.3194,28.3267,28.3194,28.3267,12600.0
2013-03-11 11:40:00,38.81,38.82,38.8,38.81,67700.0,28.3267,28.334,28.3194,28.3267,67700.0
2013-03-11 11:45:00,38.81,38.83,38.8,38.82,106600.0,28.3267,28.3413,28.3194,28.334,106600.0
2013-03-11 11:50:00,38.82,38.84,38.81,38.83,71900.0,28.334,28.3486,28.3267,28.3413,71900.0
2013-03-11 11:55:00,38.83,38.83,38.82,38.83,13600.0,28.3413,28.3413,28.334,28.3413,13600.0
2013-03-11 12:00:00,38.82,38.87,38.82,38.85,193700.0,28.334,28.3705,28.334,28.3559,193700.0
2013-03-11 12:05:00,38.85,38.87,38.85,38.87,61600.0,28.3559,28.3705,28.3559,28.3705,61600.0
2013-03-11 12:10:00,38.87,38.88,38.86,38.88,28500.0,28.3705,28.3778,28.3632,28.3778,28500.0
2013-03-11 12:15:00,38.88,38.9,38.88,38.9,36000.0,28.3778,28.3924,28.3778,28.3924,36000.0
2013-03-11 12:20:00,38.9,38.92,38.89,38.91,106700.0,28.3924,28.407,28.3851,28.3997,106700.0
2013-03-11 12:25:00,38.91,38.91,38.9,38.91,16100.0,28.3997,28.3997,28.3924,28.3997,16100.0
2013-03-11 12:30:00,38.91,38.91,38.88,38.9,50700.0,28.3997,28.3997,28.3778,28.3924,50700.0
2013-03-11 12:35:00,38.9,38.9,38.89,38.9,13400.0,28.3924,28.3924,28.3851,28.3924,13400.0
2013-03-11 12:40:00,38.9,38.9,38.85,38.86,109500.0,28.3924,28.3924,28.3559,28.3632,109500.0
2013-03-11 12:45:00,38.86,38.86,38.82,38.83,81400.0,28.3632,28.3632,28.334,28.3413,81400.0
2013-03-11 12:50:00,38.83,38.83,38.81,38.82,59900.0,28.3413,28.3413,28.3267,28.334,59900.0
2013-03-11 12:55:00,38.82,38.85,38.81,38.85,79500.0,28.334,28.3559,28.3267,28.3559,79500.0
2013-03-11 13:00:00,38.85,38.86,38.84,38.84,20100.0,28.3559,28.3632,28.3486,28.3486,20100.0
2013-03-11 13:05:00,38.85,38.86,38.84,38.86,62900.0,28.3559,28.3632,28.3486,28.3632,62900.0
2013-03-11 13:10:00,38.86,38.91,38.86,38.88,228800.0,28.3632,28.3997,28.3632,28.3778,228800.0
2013-03-11 13:15:00,38.89,38.91,38.88,38.89,147900.0,28.3851,28.3997,28.3778,28.3851,147900.0
2013-03-11 13:20:00,38.89,38.91,38.89,38.91,74900.0,28.3851,28.3997,28.3851,28.3997,74900.0
2013-03-11 13:25:00,38.91,38.92,38.9,38.92,24300.0,28.3997,28.407,28.3924,28.407,24300.0
2013-03-11 13:30:00,38.92,38.93,38.9,38.93,59600.0,28.407,28.4143,28.3924,28.4143,59600.0
2013-03-11 13:35:00,38.93,38.93,38.91,38.93,28200.0,28.4143,28.4143,28.3997,28.4143,28200.0
2013-03-11 13:40:00,38.93,38.93,38.9,38.91,53200.0,28.4143,28.4143,28.3924,28.3997,53200.0
2013-03-11 13:45:00,38.91,38.92,38.9,38.91,20000.0,28.3997,28.407,28.3924,28.3997,20000.0
2013-03-11 13:50:00,38.92,38.92,38.9,38.91,45900.0,28.407,28.407,28.3924,28.3997,45900.0
2013-03-11 13:55:00,38.91,38.92,38.9,38.92,36200.0,28.3997,28.407,28.3924,28.407,36200.0
2013-03-11 14:00:00,38.92,38.94,38.91,38.94,38200.0,28.407,28.4216,28.3997,28.4216,38200.0
2013-03-11 14:05:00,38.94,38.95,38.93,38.94,85100.0,28.4216,28.4289,28.4143,28.4216,85100.0
2013-03-11 14:10:00,38.94,38.94,38.91,38.91,80100.0,28.4216,28.4216,28.3997,28.3997,80100.0
2013-03-11 14:15:00,38.91,38.92,38.88,38.89,586000.0,28.3997,28.407,28.3778,28.3851,586000.0
2013-03-11 14:20:00,38.88,38.89,38.87,38.87,146700.0,28.3778,28.3851,28.3705,28.3705,146700.0
2013-03-11 14:25:00,38.87,38.88,38.83,38.83,226200.0,28.3705,28.3778,28.3413,28.3413,226200.0
2013-03-11 14:30:00,38.84,38.84,38.74,38.74,265600.0,28.3486,28.3486,28.2756,28.2756,265600.0
2013-03-11 14:35:00,38.74,38.79,38.74,38.79,186800.0,28.2756,28.3121,28.2756,28.3121,186800.0
2013-03-11 14:40:00,38.79,38.79,38.77,38.78,63300.0,28.3121,28.3121,28.2975,28.3048,63300.0
2013-03-11 14:45:00,38.78,38.81,38.78,38.8,75600.0,28.3048,28.3267,28.3048,28.3194,75600.0
2013-03-11 14:50:00,38.8,38.8,38.77,38.77,85000.0,28.3194,28.3194,28.2975,28.2975,85000.0
2013-03-11 14:55:00,38.78,38.79,38.77,38.77,166900.0,28.3048,28.3121,28.2975,28.2975,166900.0
2013-03-11 15:00:00,38.77,38.78,38.73,38.74,276100.0,28.2975,28.3048,28.2683,28.2756,276100.0
2013-03-11 15:05:00,38.75,38.75,38.73,38.73,188800.0,28.2829,28.2829,28.2683,28.2683,188800.0
2013-03-11 15:10:00,38.74,38.74,38.7,38.72,332800.0,28.2756,28.2756,28.2464,28.261,332800.0
2013-03-11 15:15:00,38.72,38.72,38.7,38.72,298100.0,28.261,28.261,28.2464,28.261,298100.0
2013-03-11 15:20:00,38.71,38.72,38.71,38.72,48200.0,28.2537,28.261,28.2537,28.261,48200.0
2013-03-11 15:25:00,38.72,38.72,38.69,38.69,266700.0,28.261,28.261,28.2391,28.2391,266700.0
2013-03-11 15:30:00,38.7,38.7,38.66,38.67,356400.0,28.2464,28.2464,28.2172,28.2245,356400.0
2013-03-11 15:35:00,38.67,38.67,38.63,38.63,384500.0,28.2245,28.2245,28.1953,28.1953,384500.0
2013-03-11 15:40:00,38.63,38.67,38.6,38.61,964200.0,28.1953,28.2245,28.1734,28.1807,964200.0
2013-03-11 15:45:00,38.62,38.62,38.56,38.57,1341500.0,28.188,28.188,28.1442,28.1515,1341500.0
2013-03-11 15:50:00,38.57,38.65,38.56,38.63,1385900.0,28.1515,28.2099,28.1442,28.1953,1385900.0
2013-03-11 15:55:00,38.63,38.66,38.61,38.63,2380800.0,28.1953,28.2172,28.1807,28.1953,2380800.0
2013-03-12 09:30:00,38.35,38.35,38.26,38.27,367400.0,27.9909,27.9909,27.9253,27.9326,367400.0
2013-03-12 09:35:00,38.27,38.28,38.25,38.26,247600.0,27.9326,27.9399,27.918,27.9253,247600.0
2013-03-12 09:40:00,38.26,38.3,38.25,38.29,259700.0,27.9253,27.9545,27.918,27.9472,259700.0
2013-03-12 09:45:00,38.29,38.3,38.25,38.28,332000.0,27.9472,27.9545,27.918,27.9399,332000.0
2013-03-12 09:50:00,38.29,38.3,38.26,38.29,148600.0,27.9472,27.9545,27.9253,27.9472,148600.0
2013-03-12 09:55:00,38.29,38.3,38.27,38.27,255700.0,27.9472,27.9545,27.9326,27.9326,255700.0
2013-03-12 10:00:00,38.27,38.29,38.27,38.29,188100.0,27.9326,27.9472,27.9326,27.9472,188100.0
2013-03-12 10:05:00,38.28,38.31,38.28,38.31,333500.0,27.9399,27.9618,27.9399,27.9618,333500.0
2013-03-12 10:10:00,38.31,38.32,38.3,38.31,164200.0,27.9618,27.969,27.9545,27.9618,164200.0
2013-03-12 10:15:00,38.31,38.32,38.29,38.29,97400.0,27.9618,27.969,27.9472,27.9472,97400.0
2013-03-12 10:20:00,38.28,38.31,38.27,38.3,138700.0,27.9399,27.9618,27.9326,27.9545,138700.0
2013-03-12 10:25:00,38.3,38.31,38.26,38.27,422700.0,27.9545,27.9618,27.9253,27.9326,422700.0
2013-03-12 10:30:00,38.27,38.29,38.26,38.27,242900.0,27.9326,27.9472,27.9253,27.9326,242900.0
2013-03-12 10:35:00,38.27,38.27,38.24,38.25,372100.0,27.9326,27.9326,27.9107,27.918,372100.0
2013-03-12 10:40:00,38.26,38.26,38.22,38.22,368700.0,27.9253,27.9253,27.8961,27.8961,368700.0
2013-03-12 10:45:00,38.22,38.23,38.18,38.18,575400.0,27.8961,27.9034,27.8669,27.8669,575400.0
2013-03-12 10:50:00,38.18,38.19,38.15,38.15,573200.0,27.8669,27.8742,27.845,27.845,573200.0
2013-03-12 10:55:00,38.15,38.15,38.11,38.12,398700.0,27.845,27.845,27.8158,27.8231,398700.0
2013-03-12 11:00:00,38.11,38.12,38.09,38.1,409600.0,27.8158,27.8231,27.8012,27.8085,409600.0
2013-03-12 11:05:00,38.09,38.1,38.02,38.02,693300.0,27.8012,27.8085,27.7501,27.7501,693300.0
2013-03-12 11:10:00,38.02,38.04,38.02,38.04,262600.0,27.7501,27.7647,27.7501,27.7647,262600.0
2013-03-12 11:15:00,38.03,38.04,38.03,38.03,70700.0,27.7574,27.7647,27.7574,27.7574,70700.0
2013-03-12 11:20:00,38.03,38.04,37.99,38.0,469000.0,27.7574,27.7647,27.7282,27.7355,469000.0
2013-03-12 11:25:00,38.0,38.01,37.96,37.99,1150300.0,27.7355,27.7428,27.7063,27.7282,1150300.0
2013-03-12 11:30:00,37.99,38.0,37.96,37.98,579500.0,27.7282,27.7355,27.7063,27.7209,579500.0
2013-03-12 11:35:00,37.98,38.0,37.96,37.97,473300.0,27.7209,27.7355,27.7063,27.7136,473300.0
2013-03-12 11:40:00,37.97,37.98,37.94,37.95,225200.0,27.7136,27.7209,27.6917,27.699,225200.0
2013-03-12 11:45:00,37.95,37.96,37.89,37.95,612700.0,27.699,27.7063,27.6552,27.699,612700.0
2013-03-12 11:50:00,37.95,38.0,37.94,38.0,210900.0,27.699,27.7355,27.6917,27.7355,210900.0
2013-03-12 11:55:00,37.99,38.0,37.97,37.97,376100.0,27.7282,27.7355,27.7136,27.7136,376100.0
2013-03-12 12:00:00,37.97,37.98,37.96,37.97,287500.0,27.7136,27.7209,27.7063,27.7136,287500.0
2013-03-12 12:05:00,37.96,37.97,37.94,37.95,378900.0,27.7063,27.7136,27.6917,27.699,378900.0
2013-03-12 12:10:00,37.95,37.95,37.93,37.95,165500.0,27.699,27.699,27.6844,27.699,165500.0
2013-03-12 12:15:00,37.95,37.96,37.94,37.95,174900.0,27.699,27.7063,27.6917,27.699,174900.0
2013-03-12 12:20:00,37.94,37.94,37.9,37.9,206600.0,27.6917,27.6917,27.6625,27.6625,206600.0
2013-03-12 12:25:00,37.91,37.91,37.88,37.88,132200.0,27.6698,27.6698,27.6479,27.6479,132200.0
2013-03-12 12:30:00,37.88,37.93,37.88,37.91,129100.0,27.6479,27.6844,27.6479,27.6698,129100.0
2013-03-12 12:35:00,37.91,37.92,37.89,37.9,167500.0,27.6698,27.6771,27.6552,27.6625,167500.0
2013-03-12 12:40:00,37.9,37.91,37.88,37.91,120200.0,27.6625,27.6698,27.6479,27.6698,120200.0
2013-03-12 12:45:00,37.91,37.91,37.89,37.91,130800.0,27.6698,27.6698,27.6552,27.6698,130800.0
2013-03-12 12:50:00,37.9,37.94,37.9,37.93,236500.0,27.6625,27.6917,27.6625,27.6844,236500.0
2013-03-12 12:55:00,37.94,37.96,37.93,37.94,106500.0,27.6917,27.7063,27.6844,27.6917,106500.0
2013-03-12 13:00:00,37.94,37.94,37.9,37.9,93800.0,27.6917,27.6917,27.6625,27.6625,93800.0
2013-03-12 13:05:00,37.9,37.92,37.9,37.9,115300.0,27.6625,27.6771,27.6625,27.6625,115300.0
2013-03-12 13:10:00,37.9,37.93,37.9,37.91,91000.0,27.6625,27.6844,27.6625,27.6698,91000.0
2013-03-12 13:15:00,37.91,37.92,37.91,37.91,76900.0,27.6698,27.6771,27.6698,27.6698,76900.0
2013-03-12 13:20:00,37.91,37.92,37.91,37.91,104100.0,27.6698,27.6771,27.6698,27.6698,104100.0
2013-03-12 13:25:00,37.91,37.92,37.91,37.91,43700.0,27.6698,27.6771,27.6698,27.6698,43700.0
2013-03-12 13:30:00,37.91,37.92,37.91,37.91,83300.0,27.6698,27.6771,27.6698,27.6698,83300.0
2013-03-12 13:35:00,37.91,37.94,37.91,37.93,99800.0,27.6698,27.6917,27.6698,27.6844,99800.0
2013-03-12 13:40:00,37.94,37.97,37.92,37.97,209600.0,27.6917,27.7136,27.6771,27.7136,209600.0
2013-03-12 13:45:00,37.97,37.97,37.94,37.95,91500.0,27.7136,27.7136,27.6917,27.699,91500.0
2013-03-12 13:50:00,37.95,37.95,37.9,37.9,45500.0,27.699,27.699,27.6625,27.6625,45500.0
2013-03-12 13:55:00,37.9,37.91,37.89,37.89,182600.0,27.6625,27.6698,27.6552,27.6552,182600.0
2013-03-12 14:00:00,37.9,37.91,37.88,37.88,107700.0,27.6625,27.6698,27.6479,27.6479,107700.0
2013-03-12 14:05:00,37.88,37.88,37.83,37.84,370500.0,27.6479,27.6479,27.6114,27.6187,370500.0
2013-03-12 14:10:00,37.85,37.88,37.83,37.87,240000.0,27.626,27.6479,27.6114,27.6406,240000.0
2013-03-12 14:15:00,37.87,37.88,37.84,37.88,97400.0,27.6406,27.6479,27.6187,27.6479,97400.0
2013-03-12 14:20:00,37.88,37.88,37.86,37.87,82000.0,27.6479,27.6479,27.6333,27.6406,82000.0
2013-03-12 14:25:00,37.87,37.88,37.84,37.85,179100.0,27.6406,27.6479,27.6187,27.626,179100.0
2013-03-12 14:30:00,37.86,37.88,37.83,37.84,164600.0,27.6333,27.6479,27.6114,27.6187,164600.0
2013-03-12 14:35:00,37.84,37.86,37.83,37.83,168800.0,27.6187,27.6333,27.6114,27.6114,168800.0
2013-03-12 14:40:00,37.83,37.86,37.82,37.85,151400.0,27.6114,27.6333,27.6041,27.626,151400.0
2013-03-12 14:45:00,37.85,37.9,37.85,37.89,192000.0,27.626,27.6625,27.626,27.6552,192000.0
2013-03-12 14:50:00,37.89,37.89,37.87,37.87,137900.0,27.6552,27.6552,27.6406,27.6406,137900.0
2013-03-12 14:55:00,37.88,37.9,37.85,37.85,236800.0,27.6479,27.6625,27.626,27.626,236800.0
2013-03-12 15:00:00,37.85,37.93,37.85,37.9,235200.0,27.626,27.6844,27.626,27.6625,235200.0
2013-03-12 15:05:00,37.9,37.91,37.87,37.87,103300.0,27.6625,27.6698,27.6406,27.6406,103300.0
2013-03-12 15:10:00,37.88,37.93,37.87,37.93,350300.0,27.6479,27.6844,27.6406,27.6844,350300.0
2013-03-12 15:15:00,37.93,37.95,37.92,37.95,180400.0,27.6844,27.699,27.6771,27.699,180400.0
2013-03-12 15:20:00,37.94,37.95,37.93,37.94,199600.0,27.6917,27.699,27.6844,27.6917,199600.0
2013-03-12 15:25:00,37.94,37.94,37.93,37.94,288100.0,27.6917,27.6917,27.6844,27.6917,288100.0
2013-03-12 15:30:00,37.94,37.98,37.92,37.97,486700.0,27.6917,27.7209,27.6771,27.7136,486700.0
2013-03-12 15:35:00,37.96,37.98,37.95,37.98,245300.0,27.7063,27.7209,27.699,27.7209,245300.0
2013-03-12 15:40:00,37.98,38.0,37.96,37.97,316200.0,27.7209,27.7355,27.7063,27.7136,316200.0
2013-03-12 15:45:00,37.97,37.97,37.94,37.97,393900.0,27.7136,27.7136,27.6917,27.7136,393900.0
2013-03-12 15:50:00,37.97,37.99,37.96,37.98,697200.0,27.7136,27.7282,27.7063,27.7209,697200.0
2013-03-12 15:55:00,37.98,38.0,37.97,37.97,1644000.0,27.7209,27.7355,27.7136,27.7136,1644000.0
2013-03-13 09:30:00,37.5,37.53,37.45,37.45,881400.0,27.3705,27.3924,27.3341,27.3341,881400.0
2013-03-13 09:35:00,37.45,37.47,37.43,37.43,504500.0,27.3341,27.3487,27.3195,27.3195,504500.0
2013-03-13 09:40:00,37.44,37.44,37.36,37.38,615200.0,27.3268,27.3268,27.2684,27.283,615200.0
2013-03-13 09:45:00,37.38,37.38,37.3,37.36,1083600.0,27.283,27.283,27.2246,27.2684,1083600.0
2013-03-13 09:50:00,37.35,37.37,37.34,37.36,645200.0,27.2611,27.2757,27.2538,27.2684,645200.0
2013-03-13 09:55:00,37.37,37.38,37.34,37.36,332900.0,27.2757,27.283,27.2538,27.2684,332900.0
2013-03-13 10:00:00,37.36,37.37,37.32,37.33,270500.0,27.2684,27.2757,27.2392,27.2465,270500.0
2013-03-13 10:05:00,37.33,37.35,37.32,37.33,362400.0,27.2465,27.2611,27.2392,27.2465,362400.0
2013-03-13 10:10:00,37.33,37.36,37.32,37.36,427600.0,27.2465,27.2684,27.2392,27.2684,427600.0
2013-03-13 10:15:00,37.36,37.36,37.33,37.35,241700.0,27.2684,27.2684,27.2465,27.2611,241700.0
2013-03-13 10:20:00,37.36,37.36,37.34,37.35,227100.0,27.2684,27.2684,27.2538,27.2611,227100.0
2013-03-13 10:25:00,37.34,37.36,37.34,37.34,265800.0,27.2538,27.2684,27.2538,27.2538,265800.0
2013-03-13 10:30:00,37.34,37.36,37.34,37.34,213300.0,27.2538,27.2684,27.2538,27.2538,213300.0
2013-03-13 10:35:00,37.34,37.38,37.34,37.37,287800.0,27.2538,27.283,27.2538,27.2757,287800.0
2013-03-13 10:40:00,37.38,37.41,37.37,37.41,403000.0,27.283,27.3049,27.2757,27.3049,403000.0
2013-03-13 10:45:00,37.41,37.47,37.4,37.47,893400.0,27.3049,27.3487,27.2976,27.3487,893400.0
2013-03-13 10:50:00,37.46,37.47,37.44,37.47,196900.0,27.3414,27.3487,27.3268,27.3487,196900.0
2013-03-13 10:55:00,37.47,37.48,37.46,37.48,187200.0,27.3487,27.3559,27.3414,27.3559,187200.0
2013-03-13 11:00:00,37.48,37.49,37.45,37.45,264700.0,27.3559,27.3632,27.3341,27.3341,264700.0
2013-03-13 11:05:00,37.45,37.46,37.44,37.44,105000.0,27.3341,27.3414,27.3268,27.3268,105000.0
2013-03-13 11:10:00,37.45,37.46,37.44,37.44,287200.0,27.3341,27.3414,27.3268,27.3268,287200.0
2013-03-13 11:15:00,37.45,37.45,37.44,37.45,88300.0,27.3341,27.3341,27.3268,27.3341,88300.0
2013-03-13 11:20:00,37.45,37.46,37.42,37.44,521200.0,27.3341,27.3414,27.3122,27.3268,521200.0
2013-03-13 11:25:00,37.44,37.45,37.43,37.44,97900.0,27.3268,27.3341,27.3195,27.3268,97900.0
2013-03-13 11:30:00,37.45,37.45,37.42,37.43,65300.0,27.3341,27.3341,27.3122,27.3195,65300.0
2013-03-13 11:35:00,37.42,37.44,37.41,37.42,162100.0,27.3122,27.3268,27.3049,27.3122,162100.0
2013-03-13 11:40:00,37.42,37.43,37.37,37.38,165100.0,27.3122,27.3195,27.2757,27.283,165100.0
2013-03-13 11:45:00,37.38,37.38,37.36,37.36,57500.0,27.283,27.283,27.2684,27.2684,57500.0
2013-03-13 11:50:00,37.37,37.41,37.36,37.41,259000.0,27.2757,27.3049,27.2684,27.3049,259000.0
2013-03-13 11:55:00,37.4,37.4,37.38,37.38,135600.0,27.2976,27.2976,27.283,27.283,135600.0
2013-03-13 12:00:00,37.39,37.39,37.36,37.36,171400.0,27.2903,27.2903,27.2684,27.2684,171400.0
2013-03-13 12:05:00,37.37,37.38,37.36,37.38,309900.0,27.2757,27.283,27.2684,27.283,309900.0
2013-03-13 12:10:00,37.38,37.38,37.36,37.37,142000.0,27.283,27.283,27.2684,27.2757,142000.0
2013-03-13 12:15:00,37.38,37.39,37.37,37.38,242600.0,27.283,27.2903,27.2757,27.283,242600.0
2013-03-13 12:20:00,37.38,37.38,37.37,37.38,175200.0,27.283,27.283,27.2757,27.283,175200.0
2013-03-13 12:25:00,37.38,37.38,37.37,37.38,352600.0,27.283,27.283,27.2757,27.283,352600.0
2013-03-13 12:30:00,37.37,37.38,37.37,37.37,92300.0,27.2757,27.283,27.2757,27.2757,92300.0
2013-03-13 12:35:00,37.38,37.39,37.37,37.39,385000.0,27.283,27.2903,27.2757,27.2903,385000.0
2013-03-13 12:40:00,37.39,37.4,37.39,37.4,129600.0,27.2903,27.2976,27.2903,27.2976,129600.0
2013-03-13 12:45:00,37.4,37.41,37.39,37.41,38600.0,27.2976,27.3049,27.2903,27.3049,38600.0
2013-03-13 12:50:00,37.41,37.41,37.38,37.39,102000.0,27.3049,27.3049,27.283,27.2903,102000.0
2013-03-13 12:55:00,37.38,37.39,37.38,37.39,42900.0,27.283,27.2903,27.283,27.2903,42900.0
2013-03-13 13:00:00,37.39,37.39,37.35,37.37,136600.0,27.2903,27.2903,27.2611,27.2757,136600.0
2013-03-13 13:05:00,37.36,37.37,37.36,37.36,50500.0,27.2684,27.2757,27.2684,27.2684,50500.0
2013-03-13 13:10:00,37.37,37.38,37.36,37.38,358100.0,27.2757,27.283,27.2684,27.283,358100.0
2013-03-13 13:15:00,37.38,37.38,37.37,37.38,137500.0,27.283,27.283,27.2757,27.283,137500.0
2013-03-13 13:20:00,37.38,37.38,37.37,37.38,50200.0,27.283,27.283,27.2757,27.283,50200.0
2013-03-13 13:25:00,37.37,37.38,37.37,37.38,62600.0,27.2757,27.283,27.2757,27.283,62600.0
2013-03-13 13:30:00,37.38,37.38,37.37,37.38,38500.0,27.283,27.283,27.2757,27.283,38500.0
2013-03-13 13:35:00,37.38,37.39,37.37,37.37,301300.0,27.283,27.2903,27.2757,27.2757,301300.0
2013-03-13 13:40:00,37.38,37.4,37.37,37.4,66700.0,27.283,27.2976,27.2757,27.2976,66700.0
2013-03-13 13:45:00,37.39,37.4,37.38,37.39,475000.0,27.2903,27.2976,27.283,27.2903,475000.0
2013-03-13 13:50:00,37.38,37.39,37.38,37.38,33300.0,27.283,27.2903,27.283,27.283,33300.0
2013-03-13 13:55:00,37.38,37.39,37.36,37.36,480800.0,27.283,27.2903,27.2684,27.2684,480800.0
2013-03-13 14:00:00,37.36,37.37,37.36,37.36,17300.0,27.2684,27.2757,27.2684,27.2684,17300.0
2013-03-13 14:05:00,37.37,37.38,37.36,37.38,129700.0,27.2757,27.283,27.2684,27.283,129700.0
2013-03-13 14:10:00,37.37,37.38,37.36,37.36,66500.0,27.2757,27.283,27.2684,27.2684,66500.0
2013-03-13 14:15:00,37.36,37.37,37.34,37.34,234000.0,27.2684,27.2757,27.2538,27.2538,234000.0
2013-03-13 14:20:00,37.34,37.34,37.3,37.31,293800.0,27.2538,27.2538,27.2246,27.2319,293800.0
2013-03-13 14:25:00,37.32,37.35,37.3,37.34,281900.0,27.2392,27.2611,27.2246,27.2538,281900.0
2013-03-13 14:30:00,37.35,37.36,37.32,37.33,137400.0,27.2611,27.2684,27.2392,27.2465,137400.0
2013-03-13 14:35:00,37.33,37.33,37.3,37.31,169000.0,27.2465,27.2465,27.2246,27.2319,169000.0
2013-03-13 14:40:00,37.31,37.32,37.3,37.3,145200.0,27.2319,27.2392,27.2246,27.2246,145200.0
2013-03-13 14:45:00,37.3,37.31,37.3,37.3,41800.0,27.2246,27.2319,27.2246,27.2246,41800.0
2013-03-13 14:50:00,37.31,37.32,37.3,37.31,48600.0,27.2319,27.2392,27.2246,27.2319,48600.0
2013-03-13 14:55:00,37.31,37.32,37.29,37.3,224000.0,27.2319,27.2392,27.2173,27.2246,224000.0
2013-03-13 15:00:00,37.3,37.34,37.3,37.33,146500.0,27.2246,27.2538,27.2246,27.2465,146500.0
2013-03-13 15:05:00,37.33,37.33,37.28,37.28,141800.0,27.2465,27.2465,27.21,27.21,141800.0
2013-03-13 15:10:00,37.28,37.31,37.28,37.3,126300.0,27.21,27.2319,27.21,27.2246,126300.0
2013-03-13 15:15:00,37.3,37.31,37.29,37.31,104100.0,27.2246,27.2319,27.2173,27.2319,104100.0
2013-03-13 15:20:00,37.31,37.32,37.3,37.32,121000.0,27.2319,27.2392,27.2246,27.2392,121000.0
2013-03-13 15:25:00,37.32,37.33,37.3,37.33,130200.0,27.2392,27.2465,27.2246,27.2465,130200.0
2013-03-13 15:30:00,37.33,37.36,37.32,37.34,224900.0,27.2465,27.2684,27.2392,27.2538,224900.0
2013-03-13 15:35:00,37.34,37.35,37.33,37.35,199600.0,27.2538,27.2611,27.2465,27.2611,199600.0
2013-03-13 15:40:00,37.34,37.36,37.31,37.31,292800.0,27.2538,27.2684,27.2319,27.2319,292800.0
2013-03-13 15:45:00,37.31,37.36,37.31,37.34,626900.0,27.2319,27.2684,27.2319,27.2538,626900.0
2013-03-13 15:50:00,37.33,37.35,37.32,37.35,605600.0,27.2465,27.2611,27.2392,27.2611,605600.0
2013-03-13 15:55:00,37.34,37.37,37.33,37.34,1747400.0,27.2538,27.2757,27.2465,27.2538,1747400.0
2013-03-14 09:30:00,37.61,37.7,37.61,37.65,556000.0,27.4508,27.5165,27.4508,27.48,556000.0
2013-03-14 09:35:00,37.66,37.72,37.65,37.72,278300.0,27.4873,27.5311,27.48,27.5311,278300.0
2013-03-14 09:40:00,37.71,37.73,37.69,37.73,331400.0,27.5238,27.5384,27.5092,27.5384,331400.0
2013-03-14 09:45:00,37.73,37.76,37.72,37.76,197900.0,27.5384,27.5603,27.5311,27.5603,197900.0
2013-03-14 09:50:00,37.76,37.77,37.75,37.77,130100.0,27.5603,27.5676,27.553,27.5676,130100.0
2013-03-14 09:55:00,37.77,37.82,37.76,37.82,200500.0,27.5676,27.6041,27.5603,27.6041,200500.0
2013-03-14 10:00:00,37.81,37.82,37.78,37.79,127900.0,27.5968,27.6041,27.5749,27.5822,127900.0
2013-03-14 10:05:00,37.79,37.8,37.76,37.76,72100.0,27.5822,27.5895,27.5603,27.5603,72100.0
2013-03-14 10:10:00,37.77,37.78,37.75,37.75,126400.0,27.5676,27.5749,27.553,27.553,126400.0
2013-03-14 10:15:00,37.76,37.76,37.73,37.76,246800.0,27.5603,27.5603,27.5384,27.5603,246800.0
2013-03-14 10:20:00,37.74,37.76,37.72,37.74,148000.0,27.5457,27.5603,27.5311,27.5457,148000.0
2013-03-14 10:25:00,37.75,37.77,37.74,37.76,118100.0,27.553,27.5676,27.5457,27.5603,118100.0
2013-03-14 10:30:00,37.76,37.77,37.75,37.76,124600.0,27.5603,27.5676,27.553,27.5603,124600.0
2013-03-14 10:35:00,37.76,37.79,37.74,37.78,129500.0,27.5603,27.5822,27.5457,27.5749,129500.0
2013-03-14 10:40:00,37.77,37.79,37.77,37.79,31600.0,27.5676,27.5822,27.5676,27.5822,31600.0
2013-03-14 10:45:00,37.79,37.79,37.76,37.76,53500.0,27.5822,27.5822,27.5603,27.5603,53500.0
2013-03-14 10:50:00,37.77,37.78,37.75,37.78,78300.0,27.5676,27.5749,27.553,27.5749,78300.0
2013-03-14 10:55:00,37.78,37.78,37.77,37.78,37800.0,27.5749,27.5749,27.5676,27.5749,37800.0
2013-03-14 11:00:00,37.77,37.8,37.77,37.8,41700.0,27.5676,27.5895,27.5676,27.5895,41700.0
2013-03-14 11:05:00,37.8,37.81,37.79,37.8,40400.0,27.5895,27.5968,27.5822,27.5895,40400.0
2013-03-14 11:10:00,37.8,37.81,37.74,37.76,571400.0,27.5895,27.5968,27.5457,27.5603,571400.0
2013-03-14 11:15:00,37.76,37.77,37.75,37.76,152900.0,27.5603,27.5676,27.553,27.5603,152900.0
2013-03-14 11:20:00,37.77,37.77,37.74,37.75,54500.0,27.5676,27.5676,27.5457,27.553,54500.0
2013-03-14 11:25:00,37.74,37.75,37.73,37.73,175200.0,27.5457,27.553,27.5384,27.5384,175200.0
2013-03-14 11:30:00,37.74,37.74,37.73,37.73,136800.0,27.5457,27.5457,27.5384,27.5384,136800.0
2013-03-14 11:35:00,37.74,37.75,37.73,37.74,21100.0,27.5457,27.553,27.5384,27.5457,21100.0
2013-03-14 11:40:00,37.75,37.77,37.74,37.76,97600.0,27.553,27.5676,27.5457,27.5603,97600.0
2013-03-14 11:45:00,37.77,37.79,37.76,37.79,49600.0,27.5676,27.5822,27.5603,27.5822,49600.0
2013-03-14 11:50:00,37.79,37.81,37.78,37.8,110500.0,27.5822,27.5968,27.5749,27.5895,110500.0
2013-03-14 11:55:00,37.8,37.8,37.78,37.78,49700.0,27.5895,27.5895,27.5749,27.5749,49700.0
2013-03-14 12:00:00,37.78,37.79,37.78,37.79,23800.0,27.5749,27.5822,27.5749,27.5822,23800.0
2013-03-14 12:05:00,37.78,37.82,37.78,37.8,144300.0,27.5749,27.6041,27.5749,27.5895,144300.0
2013-03-14 12:10:00,37.79,37.83,37.79,37.81,66800.0,27.5822,27.6114,27.5822,27.5968,66800.0
2013-03-14 12:15:00,37.81,37.84,37.81,37.83,38600.0,27.5968,27.6187,27.5968,27.6114,38600.0
2013-03-14 12:20:00,37.83,37.84,37.81,37.83,38000.0,27.6114,27.6187,27.5968,27.6114,38000.0
2013-03-14 12:25:00,37.84,37.84,37.83,37.84,77800.0,27.6187,27.6187,27.6114,27.6187,77800.0
2013-03-14 12:30:00,37.83,37.85,37.83,37.85,42800.0,27.6114,27.626,27.6114,27.626,42800.0
2013-03-14 12:35:00,37.84,37.87,37.84,37.87,43700.0,27.6187,27.6406,27.6187,27.6406,43700.0
2013-03-14 12:40:00,37.87,37.87,37.83,37.84,121900.0,27.6406,27.6406,27.6114,27.6187,121900.0
2013-03-14 12:45:00,37.84,37.85,37.81,37.82,35000.0,27.6187,27.626,27.5968,27.6041,35000.0
2013-03-14 12:50:00,37.82,37.83,37.8,37.82,73700.0,27.6041,27.6114,27.5895,27.6041,73700.0
2013-03-14 12:55:00,37.82,37.82,37.81,37.82,14000.0,27.6041,27.6041,27.5968,27.6041,14000.0
2013-03-14 13:00:00,37.82,37.83,37.81,37.83,43800.0,27.6041,27.6114,27.5968,27.6114,43800.0
2013-03-14 13:05:00,37.83,37.83,37.79,37.8,63400.0,27.6114,27.6114,27.5822,27.5895,63400.0
2013-03-14 13:10:00,37.8,37.8,37.77,37.78,36800.0,27.5895,27.5895,27.5676,27.5749,36800.0
2013-03-14 13:15:00,37.77,37.81,37.77,37.8,42200.0,27.5676,27.5968,27.5676,27.5895,42200.0
2013-03-14 13:20:00,37.8,37.82,37.8,37.8,46700.0,27.5895,27.6041,27.5895,27.5895,46700.0
2013-03-14 13:25:00,37.81,37.82,37.8,37.8,29700.0,27.5968,27.6041,27.5895,27.5895,29700.0
2013-03-14 13:30:00,37.8,37.8,37.76,37.77,75000.0,27.5895,27.5895,27.5603,27.5676,75000.0
2013-03-14 13:35:00,37.76,37.78,37.76,37.76,147700.0,27.5603,27.5749,27.5603,27.5603,147700.0
2013-03-14 13:40:00,37.77,37.77,37.75,37.76,41200.0,27.5676,27.5676,27.553,27.5603,41200.0
2013-03-14 13:45:00,37.75,37.77,37.73,37.76,178300.0,27.553,27.5676,27.5384,27.5603,178300.0
2013-03-14 13:50:00,37.76,37.76,37.73,37.73,61700.0,27.5603,27.5603,27.5384,27.5384,61700.0
2013-03-14 13:55:00,37.73,37.75,37.71,37.72,237200.0,27.5384,27.553,27.5238,27.5311,237200.0
2013-03-14 14:00:00,37.72,37.73,37.69,37.7,318800.0,27.5311,27.5384,27.5092,27.5165,318800.0
2013-03-14 14:05:00,37.69,37.74,37.69,37.73,172200.0,27.5092,27.5457,27.5092,27.5384,172200.0
2013-03-14 14:10:00,37.74,37.74,37.73,37.74,122000.0,27.5457,27.5457,27.5384,27.5457,122000.0
2013-03-14 14:15:00,37.73,37.74,37.71,37.74,202600.0,27.5384,27.5457,27.5238,27.5457,202600.0
2013-03-14 14:20:00,37.74,37.75,37.73,37.73,108800.0,27.5457,27.553,27.5384,27.5384,108800.0
2013-03-14 14:25:00,37.73,37.74,37.71,37.73,248000.0,27.5384,27.5457,27.5238,27.5384,248000.0
2013-03-14 14:30:00,37.73,37.74,37.73,37.73,118400.0,27.5384,27.5457,27.5384,27.5384,118400.0
2013-03-14 14:35:00,37.74,37.75,37.73,37.73,283600.0,27.5457,27.553,27.5384,27.5384,283600.0
2013-03-14 14:40:00,37.73,37.73,37.71,37.73,222800.0,27.5384,27.5384,27.5238,27.5384,222800.0
2013-03-14 14:45:00,37.72,37.73,37.7,37.71,283400.0,27.5311,27.5384,27.5165,27.5238,283400.0
2013-03-14 14:50:00,37.71,37.72,37.7,37.7,280400.0,27.5238,27.5311,27.5165,27.5165,280400.0
2013-03-14 14:55:00,37.7,37.72,37.7,37.7,233300.0,27.5165,27.5311,27.5165,27.5165,233300.0
2013-03-14 15:00:00,37.7,37.73,37.7,37.72,98700.0,27.5165,27.5384,27.5165,27.5311,98700.0
2013-03-14 15:05:00,37.73,37.75,37.72,37.75,57900.0,27.5384,27.553,27.5311,27.553,57900.0
2013-03-14 15:10:00,37.75,37.76,37.74,37.76,60000.0,27.553,27.5603,27.5457,27.5603,60000.0
2013-03-14 15:15:00,37.76,37.77,37.75,37.77,52800.0,27.5603,27.5676,27.553,27.5676,52800.0
2013-03-14 15:20:00,37.77,37.77,37.76,37.76,95100.0,27.5676,27.5676,27.5603,27.5603,95100.0
2013-03-14 15:25:00,37.77,37.81,37.76,37.79,135800.0,27.5676,27.5968,27.5603,27.5822,135800.0
2013-03-14 15:30:00,37.78,37.82,37.78,37.8,92100.0,27.5749,27.6041,27.5749,27.5895,92100.0
2013-03-14 15:35:00,37.8,37.83,37.8,37.82,102100.0,27.5895,27.6114,27.5895,27.6041,102100.0
2013-03-14 15:40:00,37.82,37.83,37.81,37.83,94800.0,27.6041,27.6114,27.5968,27.6114,94800.0
2013-03-14 15:45:00,37.83,37.86,37.8,37.82,570400.0,27.6114,27.6333,27.5895,27.6041,570400.0
2013-03-14 15:50:00,37.83,37.83,37.77,37.77,491400.0,27.6114,27.6114,27.5676,27.5676,491400.0
2013-03-14 15:55:00,37.78,37.79,37.72,37.76,1255000.0,27.5749,27.5822,27.5311,27.5603,1255000.0
2013-03-15 09:30:00,37.27,37.32,37.25,37.29,300300.0,27.2027,27.2392,27.1881,27.2173,300300.0
2013-03-15 09:35:00,37.3,37.32,37.24,37.24,264500.0,27.2246,27.2392,27.1808,27.1808,264500.0
2013-03-15 09:40:00,37.25,37.3,37.24,37.29,236600.0,27.1881,27.2246,27.1808,27.2173,236600.0
2013-03-15 09:45:00,37.29,37.32,37.26,37.31,404300.0,27.2173,27.2392,27.1954,27.2319,404300.0
2013-03-15 09:50:00,37.32,37.34,37.3,37.31,206700.0,27.2392,27.2538,27.2246,27.2319,206700.0
2013-03-15 09:55:00,37.3,37.32,37.25,37.25,249700.0,27.2246,27.2392,27.1881,27.1881,249700.0
2013-03-15 10:00:00,37.25,37.26,37.21,37.23,157300.0,27.1881,27.1954,27.1589,27.1735,157300.0
2013-03-15 10:05:00,37.23,37.27,37.22,37.26,160800.0,27.1735,27.2027,27.1662,27.1954,160800.0
2013-03-15 10:10:00,37.27,37.29,37.26,37.26,230300.0,27.2027,27.2173,27.1954,27.1954,230300.0
2013-03-15 10:15:00,37.26,37.28,37.22,37.28,102200.0,27.1954,27.21,27.1662,27.21,102200.0
2013-03-15 10:20:00,37.28,37.32,37.27,37.32,486200.0,27.21,27.2392,27.2027,27.2392,486200.0
2013-03-15 10:25:00,37.32,37.34,37.31,37.32,79700.0,27.2392,27.2538,27.2319,27.2392,79700.0
2013-03-15 10:30:00,37.33,37.34,37.32,37.33,111100.0,27.2465,27.2538,27.2392,27.2465,111100.0
2013-03-15 10:35:00,37.32,37.38,37.32,37.37,207400.0,27.2392,27.283,27.2392,27.2757,207400.0
2013-03-15 10:40:00,37.38,37.4,37.37,37.4,76600.0,27.283,27.2976,27.2757,27.2976,76600.0
2013-03-15 10:45:00,37.4,37.42,37.34,37.35,335200.0,27.2976,27.3122,27.2538,27.2611,335200.0
2013-03-15 10:50:00,37.35,37.39,37.34,37.39,119400.0,27.2611,27.2903,27.2538,27.2903,119400.0
2013-03-15 10:55:00,37.39,37.4,37.37,37.37,169200.0,27.2903,27.2976,27.2757,27.2757,169200.0
2013-03-15 11:00:00,37.36,37.37,37.35,37.37,78100.0,27.2684,27.2757,27.2611,27.2757,78100.0
2013-03-15 11:05:00,37.37,37.37,37.35,37.36,145100.0,27.2757,27.2757,27.2611,27.2684,145100.0
2013-03-15 11:10:00,37.35,37.37,37.35,37.35,59000.0,27.2611,27.2757,27.2611,27.2611,59000.0
2013-03-15 11:15:00,37.36,37.38,37.35,37.37,94500.0,27.2684,27.283,27.2611,27.2757,94500.0
2013-03-15 11:20:00,37.37,37.38,37.35,37.37,83800.0,27.2757,27.283,27.2611,27.2757,83800.0
2013-03-15 11:25:00,37.37,37.41,37.37,37.4,83500.0,27.2757,27.3049,27.2757,27.2976,83500.0
2013-03-15 11:30:00,37.4,37.41,37.37,37.4,138800.0,27.2976,27.3049,27.2757,27.2976,138800.0
2013-03-15 11:35:00,37.41,37.42,37.36,37.4,282700.0,27.3049,27.3122,27.2684,27.2976,282700.0
2013-03-15 11:40:00,37.4,37.4,37.35,37.36,338400.0,27.2976,27.2976,27.2611,27.2684,338400.0
2013-03-15 11:45:00,37.37,37.38,37.35,37.37,817800.0,27.2757,27.283,27.2611,27.2757,817800.0
2013-03-15 11:50:00,37.37,37.39,37.37,37.39,103700.0,27.2757,27.2903,27.2757,27.2903,103700.0
2013-03-15 11:55:00,37.39,37.41,37.38,37.41,68700.0,27.2903,27.3049,27.283,27.3049,68700.0
2013-03-15 12:00:00,37.41,37.41,37.38,37.39,65400.0,27.3049,27.3049,27.283,27.2903,65400.0
2013-03-15 12:05:00,37.39,37.43,37.38,37.42,87200.0,27.2903,27.3195,27.283,27.3122,87200.0
2013-03-15 12:10:00,37.42,37.43,37.41,37.42,35700.0,27.3122,27.3195,27.3049,27.3122,35700.0
2013-03-15 12:15:00,37.43,37.45,37.43,37.44,90700.0,27.3195,27.3341,27.3195,27.3268,90700.0
2013-03-15 12:20:00,37.44,37.45,37.43,37.45,41100.0,27.3268,27.3341,27.3195,27.3341,41100.0
2013-03-15 12:25:00,37.45,37.45,37.44,37.44,51000.0,27.3341,27.3341,27.3268,27.3268,51000.0
2013-03-15 12:30:00,37.44,37.5,37.42,37.48,349800.0,27.3268,27.3705,27.3122,27.3559,349800.0
2013-03-15 12:35:00,37.49,37.51,37.49,37.51,103700.0,27.3632,27.3778,27.3632,27.3778,103700.0
2013-03-15 12:40:00,37.51,37.52,37.5,37.51,31500.0,27.3778,27.3851,27.3705,27.3778,31500.0
2013-03-15 12:45:00,37.52,37.53,37.5,37.51,70600.0,27.3851,27.3924,27.3705,27.3778,70600.0
2013-03-15 12:50:00,37.51,37.52,37.49,37.5,46700.0,27.3778,27.3851,27.3632,27.3705,46700.0
2013-03-15 12:55:00,37.5,37.52,37.49,37.52,57600.0,27.3705,27.3851,27.3632,27.3851,57600.0
2013-03-15 13:00:00,37.52,37.52,37.5,37.51,119100.0,27.3851,27.3851,27.3705,27.3778,119100.0
2013-03-15 13:05:00,37.51,37.53,37.5,37.53,154900.0,27.3778,27.3924,27.3705,27.3924,154900.0
2013-03-15 13:10:00,37.52,37.53,37.51,37.52,96100.0,27.3851,27.3924,27.3778,27.3851,96100.0
2013-03-15 13:15:00,37.52,37.54,37.51,37.52,89900.0,27.3851,27.3997,27.3778,27.3851,89900.0
2013-03-15 13:20:00,37.53,37.53,37.5,37.5,58100.0,27.3924,27.3924,27.3705,27.3705,58100.0
2013-03-15 13:25:00,37.5,37.5,37.48,37.5,223800.0,27.3705,27.3705,27.3559,27.3705,223800.0
2013-03-15 13:30:00,37.5,37.51,37.49,37.51,62000.0,27.3705,27.3778,27.3632,27.3778,62000.0
2013-03-15 13:35:00,37.5,37.53,37.5,37.52,20200.0,27.3705,27.3924,27.3705,27.3851,20200.0
2013-03-15 13:40:00,37.53,37.55,37.52,37.54,143900.0,27.3924,27.407,27.3851,27.3997,143900.0
2013-03-15 13:45:00,37.55,37.57,37.54,37.55,139800.0,27.407,27.4216,27.3997,27.407,139800.0
2013-03-15 13:50:00,37.55,37.57,37.55,37.56,48600.0,27.407,27.4216,27.407,27.4143,48600.0
2013-03-15 13:55:00,37.57,37.58,37.5,37.51,333800.0,27.4216,27.4289,27.3705,27.3778,333800.0
2013-03-15 14:00:00,37.51,37.52,37.5,37.52,17100.0,27.3778,27.3851,27.3705,27.3851,17100.0
2013-03-15 14:05:00,37.52,37.52,37.49,37.49,41500.0,27.3851,27.3851,27.3632,27.3632,41500.0
2013-03-15 14:10:00,37.49,37.51,37.49,37.49,63200.0,27.3632,27.3778,27.3632,27.3632,63200.0
2013-03-15 14:15:00,37.49,37.5,37.47,37.47,38900.0,27.3632,27.3705,27.3487,27.3487,38900.0
2013-03-15 14:20:00,37.47,37.47,37.45,37.45,42900.0,27.3487,27.3487,27.3341,27.3341,42900.0
2013-03-15 14:25:00,37.45,37.45,37.43,37.43,28400.0,27.3341,27.3341,27.3195,27.3195,28400.0
2013-03-15 14:30:00,37.43,37.47,37.43,37.46,63300.0,27.3195,27.3487,27.3195,27.3414,63300.0
2013-03-15 14:35:00,37.46,37.47,37.43,37.44,72000.0,27.3414,27.3487,27.3195,27.3268,72000.0
2013-03-15 14:40:00,37.44,37.46,37.43,37.45,57500.0,27.3268,27.3414,27.3195,27.3341,57500.0
2013-03-15 14:45:00,37.45,37.45,37.42,37.42,53900.0,27.3341,27.3341,27.3122,27.3122,53900.0
2013-03-15 14:50:00,37.42,37.43,37.4,37.42,67800.0,27.3122,27.3195,27.2976,27.3122,67800.0
2013-03-15 14:55:00,37.43,37.44,37.4,37.4,572200.0,27.3195,27.3268,27.2976,27.2976,572200.0
2013-03-15 15:00:00,37.4,37.41,37.4,37.4,77000.0,27.2976,27.3049,27.2976,27.2976,77000.0
2013-03-15 15:05:00,37.41,37.41,37.39,37.39,107200.0,27.3049,27.3049,27.2903,27.2903,107200.0
2013-03-15 15:10:00,37.39,37.41,37.39,37.39,131200.0,27.2903,27.3049,27.2903,27.2903,131200.0
2013-03-15 15:15:00,37.39,37.4,37.38,37.38,50800.0,27.2903,27.2976,27.283,27.283,50800.0
2013-03-15 15:20:00,37.39,37.39,37.37,37.39,112900.0,27.2903,27.2903,27.2757,27.2903,112900.0
2013-03-15 15:25:00,37.38,37.41,37.38,37.41,95800.0,27.283,27.3049,27.283,27.3049,95800.0
2013-03-15 15:30:00,37.4,37.41,37.39,37.4,147200.0,27.2976,27.3049,27.2903,27.2976,147200.0
2013-03-15 15:35:00,37.41,37.42,37.4,37.41,216700.0,27.3049,27.3122,27.2976,27.3049,216700.0
2013-03-15 15:40:00,37.41,37.41,37.4,37.41,51600.0,27.3049,27.3049,27.2976,27.3049,51600.0
2013-03-15 15:45:00,37.41,37.41,37.4,37.41,213600.0,27.3049,27.3049,27.2976,27.3049,213600.0
2013-03-15 15:50:00,37.41,37.43,37.4,37.4,376900.0,27.3049,27.3195,27.2976,27.2976,376900.0
2013-03-15 15:55:00,37.41,37.45,37.41,37.45,923900.0,27.3049,27.3341,27.3049,27.3341,923900.0
2013-03-18 09:30:00,36.82,36.83,36.66,36.79,638500.0,26.8742,26.8815,26.7574,26.8523,638500.0
2013-03-18 09:35:00,36.78,36.88,36.78,36.86,252500.0,26.845,26.918,26.845,26.9034,252500.0
2013-03-18 09:40:00,36.86,36.87,36.83,36.84,248600.0,26.9034,26.9107,26.8815,26.8888,248600.0
2013-03-18 09:45:00,36.84,36.88,36.81,36.86,199400.0,26.8888,26.918,26.8669,26.9034,199400.0
2013-03-18 09:50:00,36.86,36.88,36.81,36.85,215500.0,26.9034,26.918,26.8669,26.8961,215500.0
2013-03-18 09:55:00,36.86,36.88,36.84,36.88,280700.0,26.9034,26.918,26.8888,26.918,280700.0
2013-03-18 10:00:00,36.87,36.91,36.86,36.87,419100.0,26.9107,26.9399,26.9034,26.9107,419100.0
2013-03-18 10:05:00,36.88,36.89,36.83,36.83,205200.0,26.918,26.9253,26.8815,26.8815,205200.0
2013-03-18 10:10:00,36.83,36.87,36.83,36.87,107900.0,26.8815,26.9107,26.8815,26.9107,107900.0
2013-03-18 10:15:00,36.87,36.9,36.86,36.87,260100.0,26.9107,26.9326,26.9034,26.9107,260100.0
2013-03-18 10:20:00,36.87,36.89,36.85,36.86,201300.0,26.9107,26.9253,26.8961,26.9034,201300.0
2013-03-18 10:25:00,36.86,36.94,36.86,36.91,141600.0,26.9034,26.9618,26.9034,26.9399,141600.0
2013-03-18 10:30:00,36.91,36.93,36.87,36.9,204600.0,26.9399,26.9545,26.9107,26.9326,204600.0
2013-03-18 10:35:00,36.89,36.92,36.85,36.85,223200.0,26.9253,26.9472,26.8961,26.8961,223200.0
2013-03-18 10:40:00,36.85,36.88,36.85,36.86,222700.0,26.8961,26.918,26.8961,26.9034,222700.0
2013-03-18 10:45:00,36.86,36.89,36.85,36.86,458500.0,26.9034,26.9253,26.8961,26.9034,458500.0
2013-03-18 10:50:00,36.87,36.87,36.85,36.85,145200.0,26.9107,26.9107,26.8961,26.8961,145200.0
2013-03-18 10:55:00,36.86,36.87,36.84,36.85,139300.0,26.9034,26.9107,26.8888,26.8961,139300.0
2013-03-18 11:00:00,36.84,36.87,36.84,36.87,50100.0,26.8888,26.9107,26.8888,26.9107,50100.0
2013-03-18 11:05:00,36.86,36.87,36.84,36.85,118200.0,26.9034,26.9107,26.8888,26.8961,118200.0
2013-03-18 11:10:00,36.84,36.88,36.84,36.87,113500.0,26.8888,26.918,26.8888,26.9107,113500.0
2013-03-18 11:15:00,36.87,36.87,36.83,36.83,101200.0,26.9107,26.9107,26.8815,26.8815,101200.0
2013-03-18 11:20:00,36.83,36.86,36.83,36.86,78400.0,26.8815,26.9034,26.8815,26.9034,78400.0
2013-03-18 11:25:00,36.86,36.87,36.84,36.84,63600.0,26.9034,26.9107,26.8888,26.8888,63600.0
2013-03-18 11:30:00,36.84,36.85,36.84,36.85,104000.0,26.8888,26.8961,26.8888,26.8961,104000.0
2013-03-18 11:35:00,36.84,36.87,36.84,36.87,36700.0,26.8888,26.9107,26.8888,26.9107,36700.0
2013-03-18 11:40:00,36.87,36.87,36.85,36.85,52000.0,26.9107,26.9107,26.8961,26.8961,52000.0
2013-03-18 11:45:00,36.86,36.87,36.85,36.86,61900.0,26.9034,26.9107,26.8961,26.9034,61900.0
2013-03-18 11:50:00,36.87,36.87,36.86,36.86,25500.0,26.9107,26.9107,26.9034,26.9034,25500.0
2013-03-18 11:55:00,36.86,36.86,36.85,36.85,37700.0,26.9034,26.9034,26.8961,26.8961,37700.0
2013-03-18 12:00:00,36.85,36.9,36.85,36.88,171000.0,26.8961,26.9326,26.8961,26.918,171000.0
2013-03-18 12:05:00,36.88,36.91,36.88,36.9,143400.0,26.918,26.9399,26.918,26.9326,143400.0
2013-03-18 12:10:00,36.91,36.91,36.9,36.91,36500.0,26.9399,26.9399,26.9326,26.9399,36500.0
2013-03-18 12:15:00,36.91,36.94,36.91,36.92,187300.0,26.9399,26.9618,26.9399,26.9472,187300.0
2013-03-18 12:20:00,36.91,36.93,36.9,36.92,86400.0,26.9399,26.9545,26.9326,26.9472,86400.0
2013-03-18 12:25:00,36.93,36.95,36.91,36.91,98700.0,26.9545,26.9691,26.9399,26.9399,98700.0
2013-03-18 12:30:00,36.91,36.93,36.9,36.91,75300.0,26.9399,26.9545,26.9326,26.9399,75300.0
2013-03-18 12:35:00,36.92,36.92,36.9,36.9,41200.0,26.9472,26.9472,26.9326,26.9326,41200.0
2013-03-18 12:40:00,36.9,36.91,36.87,36.89,61100.0,26.9326,26.9399,26.9107,26.9253,61100.0
2013-03-18 12:45:00,36.89,36.9,36.88,36.89,55900.0,26.9253,26.9326,26.918,26.9253,55900.0
2013-03-18 12:50:00,36.88,36.89,36.88,36.88,23600.0,26.918,26.9253,26.918,26.918,23600.0
2013-03-18 12:55:00,36.88,36.91,36.88,36.91,70200.0,26.918,26.9399,26.918,26.9399,70200.0
2013-03-18 13:00:00,36.9,36.91,36.88,36.88,201600.0,26.9326,26.9399,26.918,26.918,201600.0
2013-03-18 13:05:00,36.89,36.89,36.88,36.88,112600.0,26.9253,26.9253,26.918,26.918,112600.0
2013-03-18 13:10:00,36.89,36.9,36.88,36.9,126500.0,26.9253,26.9326,26.918,26.9326,126500.0
2013-03-18 13:15:00,36.89,36.9,36.87,36.89,140500.0,26.9253,26.9326,26.9107,26.9253,140500.0
2013-03-18 13:20:00,36.89,36.89,36.88,36.89,64000.0,26.9253,26.9253,26.918,26.9253,64000.0
2013-03-18 13:25:00,36.88,36.89,36.84,36.84,98100.0,26.918,26.9253,26.8888,26.8888,98100.0
2013-03-18 13:30:00,36.84,36.85,36.83,36.83,163100.0,26.8888,26.8961,26.8815,26.8815,163100.0
2013-03-18 13:35:00,36.83,36.85,36.83,36.83,73100.0,26.8815,26.8961,26.8815,26.8815,73100.0
2013-03-18 13:40:00,36.84,36.86,36.83,36.83,143400.0,26.8888,26.9034,26.8815,26.8815,143400.0
2013-03-18 13:45:00,36.83,36.86,36.82,36.84,204100.0,26.8815,26.9034,26.8742,26.8888,204100.0
2013-03-18 13:50:00,36.83,36.84,36.81,36.82,77100.0,26.8815,26.8888,26.8669,26.8742,77100.0
2013-03-18 13:55:00,36.81,36.84,36.8,36.8,132300.0,26.8669,26.8888,26.8596,26.8596,132300.0
2013-03-18 14:00:00,36.8,36.83,36.8,36.83,47700.0,26.8596,26.8815,26.8596,26.8815,47700.0
2013-03-18 14:05:00,36.83,36.87,36.82,36.87,104900.0,26.8815,26.9107,26.8742,26.9107,104900.0
2013-03-18 14:10:00,36.87,36.87,36.85,36.87,123600.0,26.9107,26.9107,26.8961,26.9107,123600.0
2013-03-18 14:15:00,36.87,36.89,36.86,36.86,60500.0,26.9107,26.9253,26.9034,26.9034,60500.0
2013-03-18 14:20:00,36.86,36.9,36.86,36.9,87200.0,26.9034,26.9326,26.9034,26.9326,87200.0
2013-03-18 14:25:00,36.9,36.93,36.89,36.92,110200.0,26.9326,26.9545,26.9253,26.9472,110200.0
2013-03-18 14:30:00,36.93,36.93,36.88,36.88,95700.0,26.9545,26.9545,26.918,26.918,95700.0
2013-03-18 14:35:00,36.88,36.9,36.87,36.88,89500.0,26.918,26.9326,26.9107,26.918,89500.0
2013-03-18 14:40:00,36.89,36.91,36.88,36.91,111300.0,26.9253,26.9399,26.918,26.9399,111300.0
2013-03-18 14:45:00,36.91,36.91,36.88,36.9,59500.0,26.9399,26.9399,26.918,26.9326,59500.0
2013-03-18 14:50:00,36.89,36.91,36.87,36.89,231000.0,26.9253,26.9399,26.9107,26.9253,231000.0
2013-03-18 14:55:00,36.9,36.9,36.83,36.83,82700.0,26.9326,26.9326,26.8815,26.8815,82700.0
2013-03-18 15:00:00,36.83,36.85,36.81,36.81,62400.0,26.8815,26.8961,26.8669,26.8669,62400.0
2013-03-18 15:05:00,36.82,36.86,36.82,36.85,81700.0,26.8742,26.9034,26.8742,26.8961,81700.0
2013-03-18 15:10:00,36.85,36.88,36.85,36.86,124400.0,26.8961,26.918,26.8961,26.9034,124400.0
2013-03-18 15:15:00,36.86,36.87,36.78,36.81,307000.0,26.9034,26.9107,26.845,26.8669,307000.0
2013-03-18 15:20:00,36.82,36.86,36.81,36.85,275000.0,26.8742,26.9034,26.8669,26.8961,275000.0
2013-03-18 15:25:00,36.84,36.85,36.75,36.76,249000.0,26.8888,26.8961,26.8231,26.8304,249000.0
2013-03-18 15:30:00,36.76,36.76,36.74,36.75,571400.0,26.8304,26.8304,26.8158,26.8231,571400.0
2013-03-18 15:35:00,36.75,36.75,36.7,36.74,258200.0,26.8231,26.8231,26.7866,26.8158,258200.0
2013-03-18 15:40:00,36.74,36.75,36.71,36.73,330400.0,26.8158,26.8231,26.7939,26.8085,330400.0
2013-03-18 15:45:00,36.73,36.77,36.72,36.74,364400.0,26.8085,26.8377,26.8012,26.8158,364400.0
2013-03-18 15:50:00,36.74,36.75,36.71,36.73,531800.0,26.8158,26.8231,26.7939,26.8085,531800.0
2013-03-18 15:55:00,36.72,36.8,36.72,36.78,1497600.0,26.8012,26.8596,26.8012,26.845,1497600.0
2013-03-19 09:30:00,36.38,36.47,36.37,36.42,464200.0,26.5531,26.6188,26.5458,26.5823,464200.0
2013-03-19 09:35:00,36.42,36.43,36.34,36.34,342200.0,26.5823,26.5896,26.5239,26.5239,342200.0
2013-03-19 09:40:00,36.35,36.38,36.33,36.37,293600.0,26.5312,26.5531,26.5166,26.5458,293600.0
2013-03-19 09:45:00,36.37,36.43,36.37,36.41,235300.0,26.5458,26.5896,26.5458,26.575,235300.0
2013-03-19 09:50:00,36.41,36.48,36.41,36.47,231500.0,26.575,26.6261,26.575,26.6188,231500.0
2013-03-19 09:55:00,36.46,36.47,36.43,36.44,80200.0,26.6115,26.6188,26.5896,26.5969,80200.0
2013-03-19 10:00:00,36.43,36.47,36.43,36.45,119700.0,26.5896,26.6188,26.5896,26.6042,119700.0
2013-03-19 10:05:00,36.45,36.45,36.43,36.45,140700.0,26.6042,26.6042,26.5896,26.6042,140700.0
2013-03-19 10:10:00,36.45,36.45,36.42,36.44,75300.0,26.6042,26.6042,26.5823,26.5969,75300.0
2013-03-19 10:15:00,36.44,36.46,36.43,36.43,86200.0,26.5969,26.6115,26.5896,26.5896,86200.0
2013-03-19 10:20:00,36.43,36.45,36.34,36.34,228700.0,26.5896,26.6042,26.5239,26.5239,228700.0
2013-03-19 10:25:00,36.34,36.36,36.29,36.32,204200.0,26.5239,26.5385,26.4874,26.5093,204200.0
2013-03-19 10:30:00,36.32,36.32,36.29,36.29,248400.0,26.5093,26.5093,26.4874,26.4874,248400.0
2013-03-19 10:35:00,36.29,36.32,36.28,36.29,164600.0,26.4874,26.5093,26.4801,26.4874,164600.0
2013-03-19 10:40:00,36.28,36.31,36.28,36.3,77400.0,26.4801,26.502,26.4801,26.4947,77400.0
2013-03-19 10:45:00,36.3,36.31,36.23,36.24,168500.0,26.4947,26.502,26.4436,26.4509,168500.0
2013-03-19 10:50:00,36.24,36.28,36.24,36.27,192100.0,26.4509,26.4801,26.4509,26.4728,192100.0
2013-03-19 10:55:00,36.26,36.3,36.26,36.3,258000.0,26.4655,26.4947,26.4655,26.4947,258000.0
2013-03-19 11:00:00,36.29,36.3,36.27,36.29,136800.0,26.4874,26.4947,26.4728,26.4874,136800.0
2013-03-19 11:05:00,36.29,36.3,36.27,36.28,96600.0,26.4874,26.4947,26.4728,26.4801,96600.0
2013-03-19 11:10:00,36.28,36.3,36.28,36.3,95800.0,26.4801,26.4947,26.4801,26.4947,95800.0
2013-03-19 11:15:00,36.31,36.33,36.3,36.33,63000.0,26.502,26.5166,26.4947,26.5166,63000.0
2013-03-19 11:20:00,36.33,36.33,36.31,36.31,48800.0,26.5166,26.5166,26.502,26.502,48800.0
2013-03-19 11:25:00,36.31,36.32,36.3,36.32,32800.0,26.502,26.5093,26.4947,26.5093,32800.0
2013-03-19 11:30:00,36.32,36.33,36.28,36.29,120600.0,26.5093,26.5166,26.4801,26.4874,120600.0
2013-03-19 11:35:00,36.28,36.28,36.25,36.25,159100.0,26.4801,26.4801,26.4582,26.4582,159100.0
2013-03-19 11:40:00,36.25,36.28,36.24,36.27,87900.0,26.4582,26.4801,26.4509,26.4728,87900.0
2013-03-19 11:45:00,36.27,36.27,36.18,36.18,384200.0,26.4728,26.4728,26.4071,26.4071,384200.0
2013-03-19 11:50:00,36.19,36.19,36.1,36.14,523700.0,26.4144,26.4144,26.3487,26.3779,523700.0
2013-03-19 11:55:00,36.14,36.15,36.07,36.08,259100.0,26.3779,26.3852,26.3268,26.3341,259100.0
2013-03-19 12:00:00,36.08,36.12,36.07,36.1,302700.0,26.3341,26.3633,26.3268,26.3487,302700.0
2013-03-19 12:05:00,36.1,36.11,36.08,36.1,301100.0,26.3487,26.356,26.3341,26.3487,301100.0
2013-03-19 12:10:00,36.09,36.1,36.06,36.09,397200.0,26.3414,26.3487,26.3195,26.3414,397200.0
2013-03-19 12:15:00,36.09,36.14,36.06,36.13,311100.0,26.3414,26.3779,26.3195,26.3706,311100.0
2013-03-19 12:20:00,36.13,36.15,36.12,36.12,167100.0,26.3706,26.3852,26.3633,26.3633,167100.0
2013-03-19 12:25:00,36.12,36.16,36.11,36.15,90300.0,26.3633,26.3925,26.356,26.3852,90300.0
2013-03-19 12:30:00,36.15,36.15,36.12,36.13,85800.0,26.3852,26.3852,26.3633,26.3706,85800.0
2013-03-19 12:35:00,36.13,36.16,36.13,36.14,100100.0,26.3706,26.3925,26.3706,26.3779,100100.0
2013-03-19 12:40:00,36.14,36.22,36.14,36.21,137100.0,26.3779,26.4363,26.3779,26.429,137100.0
2013-03-19 12:45:00,36.21,36.22,36.19,36.19,161300.0,26.429,26.4363,26.4144,26.4144,161300.0
2013-03-19 12:50:00,36.19,36.19,36.12,36.13,266700.0,26.4144,26.4144,26.3633,26.3706,266700.0
2013-03-19 12:55:00,36.13,36.13,36.1,36.11,204900.0,26.3706,26.3706,26.3487,26.356,204900.0
2013-03-19 13:00:00,36.11,36.12,36.1,36.11,141100.0,26.356,26.3633,26.3487,26.356,141100.0
2013-03-19 13:05:00,36.11,36.17,36.11,36.14,101200.0,26.356,26.3998,26.356,26.3779,101200.0
2013-03-19 13:10:00,36.15,36.16,36.13,36.14,183600.0,26.3852,26.3925,26.3706,26.3779,183600.0
2013-03-19 13:15:00,36.14,36.15,36.08,36.08,143000.0,26.3779,26.3852,26.3341,26.3341,143000.0
2013-03-19 13:20:00,36.08,36.08,36.01,36.01,246100.0,26.3341,26.3341,26.283,26.283,246100.0
2013-03-19 13:25:00,36.01,36.06,35.98,36.0,490900.0,26.283,26.3195,26.2611,26.2757,490900.0
2013-03-19 13:30:00,36.0,36.04,35.96,36.02,805300.0,26.2757,26.3049,26.2465,26.2903,805300.0
2013-03-19 13:35:00,36.02,36.02,35.95,35.98,208100.0,26.2903,26.2903,26.2392,26.2611,208100.0
2013-03-19 13:40:00,35.97,36.01,35.97,36.01,235700.0,26.2538,26.283,26.2538,26.283,235700.0
2013-03-19 13:45:00,36.01,36.02,36.0,36.01,29500.0,26.283,26.2903,26.2757,26.283,29500.0
2013-03-19 13:50:00,36.01,36.02,35.99,35.99,86700.0,26.283,26.2903,26.2684,26.2684,86700.0
2013-03-19 13:55:00,35.99,36.05,35.99,36.03,104800.0,26.2684,26.3122,26.2684,26.2976,104800.0
2013-03-19 14:00:00,36.03,36.05,36.03,36.04,170900.0,26.2976,26.3122,26.2976,26.3049,170900.0
2013-03-19 14:05:00,36.04,36.11,36.03,36.09,205400.0,26.3049,26.356,26.2976,26.3414,205400.0
2013-03-19 14:10:00,36.09,36.09,36.07,36.08,76600.0,26.3414,26.3414,26.3268,26.3341,76600.0
2013-03-19 14:15:00,36.08,36.08,36.01,36.03,180200.0,26.3341,26.3341,26.283,26.2976,180200.0
2013-03-19 14:20:00,36.03,36.11,36.03,36.11,74900.0,26.2976,26.356,26.2976,26.356,74900.0
2013-03-19 14:25:00,36.11,36.13,36.04,36.06,238700.0,26.356,26.3706,26.3049,26.3195,238700.0
2013-03-19 14:30:00,36.07,36.15,36.06,36.13,205100.0,26.3268,26.3852,26.3195,26.3706,205100.0
2013-03-19 14:35:00,36.12,36.13,36.09,36.09,154300.0,26.3633,26.3706,26.3414,26.3414,154300.0
2013-03-19 14:40:00,36.1,36.1,36.06,36.08,110900.0,26.3487,26.3487,26.3195,26.3341,110900.0
2013-03-19 14:45:00,36.08,36.12,36.08,36.11,207100.0,26.3341,26.3633,26.3341,26.356,207100.0
2013-03-19 14:50:00,36.11,36.11,36.08,36.1,77000.0,26.356,26.356,26.3341,26.3487,77000.0
2013-03-19 14:55:00,36.09,36.11,36.08,36.1,59800.0,26.3414,26.356,26.3341,26.3487,59800.0
2013-03-19 15:00:00,36.09,36.14,36.09,36.11,126300.0,26.3414,26.3779,26.3414,26.356,126300.0
2013-03-19 15:05:00,36.1,36.11,36.06,36.07,171000.0,26.3487,26.356,26.3195,26.3268,171000.0
2013-03-19 15:10:00,36.06,36.23,36.06,36.22,375800.0,26.3195,26.4436,26.3195,26.4363,375800.0
2013-03-19 15:15:00,36.22,36.25,36.15,36.15,318500.0,26.4363,26.4582,26.3852,26.3852,318500.0
2013-03-19 15:20:00,36.16,36.17,36.13,36.15,186400.0,26.3925,26.3998,26.3706,26.3852,186400.0
2013-03-19 15:25:00,36.15,36.17,36.14,36.16,174200.0,26.3852,26.3998,26.3779,26.3925,174200.0
2013-03-19 15:30:00,36.17,36.18,36.14,36.18,209800.0,26.3998,26.4071,26.3779,26.4071,209800.0
2013-03-19 15:35:00,36.18,36.22,36.17,36.21,199400.0,26.4071,26.4363,26.3998,26.429,199400.0
2013-03-19 15:40:00,36.2,36.21,36.16,36.17,280500.0,26.4217,26.429,26.3925,26.3998,280500.0
2013-03-19 15:45:00,36.18,36.19,36.16,36.16,516100.0,26.4071,26.4144,26.3925,26.3925,516100.0
2013-03-19 15:50:00,36.16,36.26,36.16,36.26,611900.0,26.3925,26.4655,26.3925,26.4655,611900.0
2013-03-19 15:55:00,36.26,36.35,36.25,36.34,1612300.0,26.4655,26.5312,26.4582,26.5239,1612300.0
2013-03-20 09:30:00,37.23,37.3,37.21,37.21,619000.0,27.1735,27.2246,27.1589,27.1589,619000.0
2013-03-20 09:35:00,37.21,37.25,37.2,37.2,562800.0,27.1589,27.1881,27.1516,27.1516,562800.0
2013-03-20 09:40:00,37.21,37.22,37.15,37.16,236000.0,27.1589,27.1662,27.1151,27.1224,236000.0
2013-03-20 09:45:00,37.17,37.19,37.11,37.14,559400.0,27.1297,27.1443,27.0859,27.1078,559400.0
2013-03-20 09:50:00,37.15,37.18,37.13,37.13,399600.0,27.1151,27.137,27.1005,27.1005,399600.0
2013-03-20 09:55:00,37.13,37.15,37.06,37.07,509200.0,27.1005,27.1151,27.0494,27.0567,509200.0
2013-03-20 10:00:00,37.07,37.09,37.06,37.08,409200.0,27.0567,27.0713,27.0494,27.064,409200.0
2013-03-20 10:05:00,37.09,37.15,37.08,37.15,431700.0,27.0713,27.1151,27.064,27.1151,431700.0
2013-03-20 10:10:00,37.15,37.18,37.13,37.16,381500.0,27.1151,27.137,27.1005,27.1224,381500.0
2013-03-20 10:15:00,37.16,37.19,37.15,37.18,312100.0,27.1224,27.1443,27.1151,27.137,312100.0
2013-03-20 10:20:00,37.18,37.18,37.11,37.12,228000.0,27.137,27.137,27.0859,27.0932,228000.0
2013-03-20 10:25:00,37.12,37.14,37.11,37.13,227600.0,27.0932,27.1078,27.0859,27.1005,227600.0
2013-03-20 10:30:00,37.13,37.18,37.12,37.15,188900.0,27.1005,27.137,27.0932,27.1151,188900.0
2013-03-20 10:35:00,37.15,37.16,37.11,37.12,177400.0,27.1151,27.1224,27.0859,27.0932,177400.0
2013-03-20 10:40:00,37.12,37.13,37.1,37.13,168700.0,27.0932,27.1005,27.0786,27.1005,168700.0
2013-03-20 10:45:00,37.13,37.13,37.1,37.1,157100.0,27.1005,27.1005,27.0786,27.0786,157100.0
2013-03-20 10:50:00,37.1,37.11,37.08,37.11,95000.0,27.0786,27.0859,27.064,27.0859,95000.0
2013-03-20 10:55:00,37.1,37.16,37.1,37.16,108900.0,27.0786,27.1224,27.0786,27.1224,108900.0
2013-03-20 11:00:00,37.16,37.16,37.12,37.13,57700.0,27.1224,27.1224,27.0932,27.1005,57700.0
2013-03-20 11:05:00,37.14,37.15,37.13,37.15,43600.0,27.1078,27.1151,27.1005,27.1151,43600.0
2013-03-20 11:10:00,37.15,37.16,37.14,37.16,70200.0,27.1151,27.1224,27.1078,27.1224,70200.0
2013-03-20 11:15:00,37.16,37.17,37.14,37.14,149000.0,27.1224,27.1297,27.1078,27.1078,149000.0
2013-03-20 11:20:00,37.15,37.16,37.14,37.16,74100.0,27.1151,27.1224,27.1078,27.1224,74100.0
2013-03-20 11:25:00,37.16,37.17,37.14,37.14,57000.0,27.1224,27.1297,27.1078,27.1078,57000.0
2013-03-20 11:30:00,37.14,37.15,37.12,37.12,23600.0,27.1078,27.1151,27.0932,27.0932,23600.0
2013-03-20 11:35:00,37.13,37.13,37.11,37.11,22000.0,27.1005,27.1005,27.0859,27.0859,22000.0
2013-03-20 11:40:00,37.11,37.12,37.08,37.08,65000.0,27.0859,27.0932,27.064,27.064,65000.0
2013-03-20 11:45:00,37.08,37.09,37.08,37.08,41400.0,27.064,27.0713,27.064,27.064,41400.0
2013-03-20 11:50:00,37.08,37.12,37.08,37.12,115600.0,27.064,27.0932,27.064,27.0932,115600.0
2013-03-20 11:55:00,37.12,37.12,37.07,37.09,163700.0,27.0932,27.0932,27.0567,27.0713,163700.0
2013-03-20 12:00:00,37.09,37.11,37.08,37.1,84700.0,27.0713,27.0859,27.064,27.0786,84700.0
2013-03-20 12:05:00,37.1,37.12,37.1,37.12,43000.0,27.0786,27.0932,27.0786,27.0932,43000.0
2013-03-20 12:10:00,37.12,37.12,37.11,37.11,90100.0,27.0932,27.0932,27.0859,27.0859,90100.0
2013-03-20 12:15:00,37.12,37.12,37.09,37.11,162400.0,27.0932,27.0932,27.0713,27.0859,162400.0
2013-03-20 12:20:00,37.11,37.11,37.1,37.1,46000.0,27.0859,27.0859,27.0786,27.0786,46000.0
2013-03-20 12:25:00,37.1,37.12,37.1,37.11,140600.0,27.0786,27.0932,27.0786,27.0859,140600.0
2013-03-20 12:30:00,37.12,37.15,37.11,37.14,131100.0,27.0932,27.1151,27.0859,27.1078,131100.0
2013-03-20 12:35:00,37.15,37.18,37.14,37.18,171900.0,27.1151,27.137,27.1078,27.137,171900.0
2013-03-20 12:40:00,37.18,37.18,37.16,37.16,125200.0,27.137,27.137,27.1224,27.1224,125200.0
2013-03-20 12:45:00,37.16,37.18,37.16,37.18,102000.0,27.1224,27.137,27.1224,27.137,102000.0
2013-03-20 12:50:00,37.18,37.18,37.16,37.17,281200.0,27.137,27.137,27.1224,27.1297,281200.0
2013-03-20 12:55:00,37.16,37.18,37.16,37.18,145000.0,27.1224,27.137,27.1224,27.137,145000.0
2013-03-20 13:00:00,37.17,37.18,37.16,37.17,90400.0,27.1297,27.137,27.1224,27.1297,90400.0
2013-03-20 13:05:00,37.17,37.19,37.16,37.19,106400.0,27.1297,27.1443,27.1224,27.1443,106400.0
2013-03-20 13:10:00,37.19,37.21,37.18,37.21,80200.0,27.1443,27.1589,27.137,27.1589,80200.0
2013-03-20 13:15:00,37.2,37.21,37.2,37.21,18700.0,27.1516,27.1589,27.1516,27.1589,18700.0
2013-03-20 13:20:00,37.2,37.21,37.2,37.21,47200.0,27.1516,27.1589,27.1516,27.1589,47200.0
2013-03-20 13:25:00,37.2,37.23,37.2,37.2,194500.0,27.1516,27.1735,27.1516,27.1516,194500.0
2013-03-20 13:30:00,37.21,37.21,37.2,37.2,71600.0,27.1589,27.1589,27.1516,27.1516,71600.0
2013-03-20 13:35:00,37.21,37.22,37.2,37.22,114400.0,27.1589,27.1662,27.1516,27.1662,114400.0
2013-03-20 13:40:00,37.22,37.26,37.22,37.25,147300.0,27.1662,27.1954,27.1662,27.1881,147300.0
2013-03-20 13:45:00,37.25,37.28,37.25,37.27,228700.0,27.1881,27.21,27.1881,27.2027,228700.0
2013-03-20 13:50:00,37.27,37.28,37.21,37.21,156700.0,27.2027,27.21,27.1589,27.1589,156700.0
2013-03-20 13:55:00,37.21,37.22,37.21,37.21,62300.0,27.1589,27.1662,27.1589,27.1589,62300.0
2013-03-20 14:00:00,37.22,37.25,37.18,37.19,240300.0,27.1662,27.1881,27.137,27.1443,240300.0
2013-03-20 14:05:00,37.2,37.21,37.16,37.16,181000.0,27.1516,27.1589,27.1224,27.1224,181000.0
2013-03-20 14:10:00,37.17,37.19,37.16,37.19,63400.0,27.1297,27.1443,27.1224,27.1443,63400.0
2013-03-20 14:15:00,37.19,37.26,37.19,37.25,254700.0,27.1443,27.1954,27.1443,27.1881,254700.0
2013-03-20 14:20:00,37.26,37.36,37.26,37.36,367900.0,27.1954,27.2684,27.1954,27.2684,367900.0
2013-03-20 14:25:00,37.35,37.38,37.32,37.36,539500.0,27.2611,27.283,27.2392,27.2684,539500.0
2013-03-20 14:30:00,37.36,37.38,37.34,37.36,354000.0,27.2684,27.283,27.2538,27.2684,354000.0
2013-03-20 14:35:00,37.36,37.41,37.36,37.41,422200.0,27.2684,27.3049,27.2684,27.3049,422200.0
2013-03-20 14:40:00,37.41,37.41,37.36,37.37,537000.0,27.3049,27.3049,27.2684,27.2757,537000.0
2013-03-20 14:45:00,37.36,37.4,37.34,37.37,253000.0,27.2684,27.2976,27.2538,27.2757,253000.0
2013-03-20 14:50:00,37.37,37.41,37.35,37.41,254800.0,27.2757,27.3049,27.2611,27.3049,254800.0
2013-03-20 14:55:00,37.4,37.4,37.35,37.35,105400.0,27.2976,27.2976,27.2611,27.2611,105400.0
2013-03-20 15:00:00,37.36,37.37,37.31,37.37,167900.0,27.2684,27.2757,27.2319,27.2757,167900.0
2013-03-20 15:05:00,37.36,37.38,37.31,37.37,165800.0,27.2684,27.283,27.2319,27.2757,165800.0
2013-03-20 15:10:00,37.36,37.38,37.34,37.34,76900.0,27.2684,27.283,27.2538,27.2538,76900.0
2013-03-20 15:15:00,37.35,37.35,37.33,37.34,53000.0,27.2611,27.2611,27.2465,27.2538,53000.0
2013-03-20 15:20:00,37.33,37.34,37.31,37.31,245400.0,27.2465,27.2538,27.2319,27.2319,245400.0
2013-03-20 15:25:00,37.32,37.32,37.31,37.32,47200.0,27.2392,27.2392,27.2319,27.2392,47200.0
2013-03-20 15:30:00,37.32,37.32,37.31,37.32,114200.0,27.2392,27.2392,27.2319,27.2392,114200.0
2013-03-20 15:35:00,37.32,37.32,37.31,37.32,68500.0,27.2392,27.2392,27.2319,27.2392,68500.0
2013-03-20 15:40:00,37.32,37.33,37.3,37.33,423600.0,27.2392,27.2465,27.2246,27.2465,423600.0
2013-03-20 15:45:00,37.33,37.33,37.32,37.33,361700.0,27.2465,27.2465,27.2392,27.2465,361700.0
2013-03-20 15:50:00,37.33,37.33,37.32,37.33,583100.0,27.2465,27.2465,27.2392,27.2465,583100.0
2013-03-20 15:55:00,37.33,37.33,37.25,37.26,1955100.0,27.2465,27.2465,27.1881,27.1954,1955100.0
2013-03-21 09:30:00,36.94,37.01,36.92,37.01,286900.0,26.9618,27.0129,26.9472,27.0129,286900.0
2013-03-21 09:35:00,37.02,37.02,36.95,36.97,267500.0,27.0202,27.0202,26.9691,26.9837,267500.0
2013-03-21 09:40:00,36.97,37.01,36.93,37.01,276600.0,26.9837,27.0129,26.9545,27.0129,276600.0
2013-03-21 09:45:00,37.01,37.01,36.98,37.0,182200.0,27.0129,27.0129,26.991,27.0056,182200.0
2013-03-21 09:50:00,36.99,37.0,36.98,36.98,100500.0,26.9983,27.0056,26.991,26.991,100500.0
2013-03-21 09:55:00,36.98,37.1,36.98,37.1,189700.0,26.991,27.0786,26.991,27.0786,189700.0
2013-03-21 10:00:00,37.1,37.12,37.05,37.07,139600.0,27.0786,27.0932,27.0421,27.0567,139600.0
2013-03-21 10:05:00,37.06,37.06,36.98,37.02,168600.0,27.0494,27.0494,26.991,27.0202,168600.0
2013-03-21 10:10:00,37.02,37.02,36.98,36.99,124500.0,27.0202,27.0202,26.991,26.9983,124500.0
2013-03-21 10:15:00,36.99,36.99,36.9,36.91,306100.0,26.9983,26.9983,26.9326,26.9399,306100.0
2013-03-21 10:20:00,36.9,36.9,36.78,36.82,1095700.0,26.9326,26.9326,26.845,26.8742,1095700.0
2013-03-21 10:25:00,36.82,37.01,36.8,37.0,863700.0,26.8742,27.0129,26.8596,27.0056,863700.0
2013-03-21 10:30:00,36.99,36.99,36.9,36.94,493800.0,26.9983,26.9983,26.9326,26.9618,493800.0
2013-03-21 10:35:00,36.94,36.95,36.92,36.94,171900.0,26.9618,26.9691,26.9472,26.9618,171900.0
2013-03-21 10:40:00,36.94,37.03,36.94,36.97,240500.0,26.9618,27.0275,26.9618,26.9837,240500.0
2013-03-21 10:45:00,36.97,37.0,36.96,36.98,144600.0,26.9837,27.0056,26.9764,26.991,144600.0
2013-03-21 10:50:00,36.98,37.01,36.97,36.99,180100.0,26.991,27.0129,26.9837,26.9983,180100.0
2013-03-21 10:55:00,37.0,37.01,36.98,36.99,182300.0,27.0056,27.0129,26.991,26.9983,182300.0
2013-03-21 11:00:00,36.99,37.0,36.96,36.96,187500.0,26.9983,27.0056,26.9764,26.9764,187500.0
2013-03-21 11:05:00,36.97,37.0,36.96,36.96,89300.0,26.9837,27.0056,26.9764,26.9764,89300.0
2013-03-21 11:10:00,36.97,36.97,36.94,36.94,33200.0,26.9837,26.9837,26.9618,26.9618,33200.0
2013-03-21 11:15:00,36.94,37.01,36.94,37.01,90500.0,26.9618,27.0129,26.9618,27.0129,90500.0
2013-03-21 11:20:00,37.0,37.01,36.98,37.01,50700.0,27.0056,27.0129,26.991,27.0129,50700.0
2013-03-21 11:25:00,37.01,37.01,36.97,36.97,46300.0,27.0129,27.0129,26.9837,26.9837,46300.0
2013-03-21 11:30:00,36.98,36.99,36.96,36.98,107800.0,26.991,26.9983,26.9764,26.991,107800.0
2013-03-21 11:35:00,36.97,37.0,36.97,36.99,73900.0,26.9837,27.0056,26.9837,26.9983,73900.0
2013-03-21 11:40:00,36.99,37.04,36.98,37.04,62500.0,26.9983,27.0348,26.991,27.0348,62500.0
2013-03-21 11:45:00,37.04,37.04,36.99,36.99,127500.0,27.0348,27.0348,26.9983,26.9983,127500.0
2013-03-21 11:50:00,36.99,37.01,36.97,36.97,83600.0,26.9983,27.0129,26.9837,26.9837,83600.0
2013-03-21 11:55:00,36.97,36.98,36.97,36.98,18100.0,26.9837,26.991,26.9837,26.991,18100.0
2013-03-21 12:00:00,36.97,37.0,36.97,37.0,43700.0,26.9837,27.0056,26.9837,27.0056,43700.0
2013-03-21 12:05:00,36.99,37.0,36.98,36.98,45100.0,26.9983,27.0056,26.991,26.991,45100.0
2013-03-21 12:10:00,36.98,36.98,36.96,36.96,12200.0,26.991,26.991,26.9764,26.9764,12200.0
2013-03-21 12:15:00,36.96,36.97,36.95,36.95,16100.0,26.9764,26.9837,26.9691,26.9691,16100.0
2013-03-21 12:20:00,36.95,36.96,36.95,36.95,11200.0,26.9691,26.9764,26.9691,26.9691,11200.0
2013-03-21 12:25:00,36.95,36.96,36.93,36.94,93400.0,26.9691,26.9764,26.9545,26.9618,93400.0
2013-03-21 12:30:00,36.94,36.96,36.93,36.95,72200.0,26.9618,26.9764,26.9545,26.9691,72200.0
2013-03-21 12:35:00,36.95,36.96,36.93,36.95,91800.0,26.9691,26.9764,26.9545,26.9691,91800.0
2013-03-21 12:40:00,36.95,36.97,36.95,36.96,59300.0,26.9691,26.9837,26.9691,26.9764,59300.0
2013-03-21 12:45:00,36.96,36.96,36.94,36.95,44800.0,26.9764,26.9764,26.9618,26.9691,44800.0
2013-03-21 12:50:00,36.95,36.96,36.92,36.92,36100.0,26.9691,26.9764,26.9472,26.9472,36100.0
2013-03-21 12:55:00,36.93,36.93,36.9,36.9,95300.0,26.9545,26.9545,26.9326,26.9326,95300.0
2013-03-21 13:00:00,36.91,36.91,36.87,36.9,93400.0,26.9399,26.9399,26.9107,26.9326,93400.0
2013-03-21 13:05:00,36.9,36.94,36.89,36.91,93100.0,26.9326,26.9618,26.9253,26.9399,93100.0
2013-03-21 13:10:00,36.92,36.93,36.91,36.91,40000.0,26.9472,26.9545,26.9399,26.9399,40000.0
2013-03-21 13:15:00,36.91,36.91,36.85,36.86,81700.0,26.9399,26.9399,26.8961,26.9034,81700.0
2013-03-21 13:20:00,36.86,36.89,36.85,36.85,62500.0,26.9034,26.9253,26.8961,26.8961,62500.0
2013-03-21 13:25:00,36.85,36.87,36.84,36.85,72800.0,26.8961,26.9107,26.8888,26.8961,72800.0
2013-03-21 13:30:00,36.85,36.86,36.82,36.83,90100.0,26.8961,26.9034,26.8742,26.8815,90100.0
2013-03-21 13:35:00,36.83,36.86,36.83,36.86,37900.0,26.8815,26.9034,26.8815,26.9034,37900.0
2013-03-21 13:40:00,36.85,36.87,36.82,36.85,100600.0,26.8961,26.9107,26.8742,26.8961,100600.0
2013-03-21 13:45:00,36.84,36.87,36.82,36.84,63400.0,26.8888,26.9107,26.8742,26.8888,63400.0
2013-03-21 13:50:00,36.84,36.85,36.82,36.84,49100.0,26.8888,26.8961,26.8742,26.8888,49100.0
2013-03-21 13:55:00,36.84,36.84,36.82,36.83,66300.0,26.8888,26.8888,26.8742,26.8815,66300.0
2013-03-21 14:00:00,36.83,36.83,36.78,36.78,132800.0,26.8815,26.8815,26.845,26.845,132800.0
2013-03-21 14:05:00,36.79,36.8,36.74,36.79,227100.0,26.8523,26.8596,26.8158,26.8523,227100.0
2013-03-21 14:10:00,36.78,36.85,36.75,36.85,310000.0,26.845,26.8961,26.8231,26.8961,310000.0
2013-03-21 14:15:00,36.84,36.85,36.81,36.83,171000.0,26.8888,26.8961,26.8669,26.8815,171000.0
2013-03-21 14:20:00,36.83,36.84,36.8,36.84,30800.0,26.8815,26.8888,26.8596,26.8888,30800.0
2013-03-21 14:25:00,36.84,36.85,36.82,36.82,44400.0,26.8888,26.8961,26.8742,26.8742,44400.0
2013-03-21 14:30:00,36.83,36.84,36.8,36.82,130300.0,26.8815,26.8888,26.8596,26.8742,130300.0
2013-03-21 14:35:00,36.82,36.84,36.8,36.82,169300.0,26.8742,26.8888,26.8596,26.8742,169300.0
2013-03-21 14:40:00,36.82,36.83,36.81,36.83,50000.0,26.8742,26.8815,26.8669,26.8815,50000.0
2013-03-21 14:45:00,36.83,36.84,36.81,36.82,58700.0,26.8815,26.8888,26.8669,26.8742,58700.0
2013-03-21 14:50:00,36.82,36.82,36.8,36.8,114400.0,26.8742,26.8742,26.8596,26.8596,114400.0
2013-03-21 14:55:00,36.8,36.84,36.8,36.84,111400.0,26.8596,26.8888,26.8596,26.8888,111400.0
2013-03-21 15:00:00,36.84,36.89,36.83,36.88,221400.0,26.8888,26.9253,26.8815,26.918,221400.0
2013-03-21 15:05:00,36.88,36.88,36.84,36.85,51100.0,26.918,26.918,26.8888,26.8961,51100.0
2013-03-21 15:10:00,36.86,36.87,36.85,36.86,50700.0,26.9034,26.9107,26.8961,26.9034,50700.0
2013-03-21 15:15:00,36.85,36.86,36.82,36.82,18000.0,26.8961,26.9034,26.8742,26.8742,18000.0
2013-03-21 15:20:00,36.82,36.85,36.82,36.84,64000.0,26.8742,26.8961,26.8742,26.8888,64000.0
2013-03-21 15:25:00,36.84,36.88,36.84,36.88,60700.0,26.8888,26.918,26.8888,26.918,60700.0
2013-03-21 15:30:00,36.88,36.88,36.86,36.86,44200.0,26.918,26.918,26.9034,26.9034,44200.0
2013-03-21 15:35:00,36.86,36.87,36.85,36.86,60300.0,26.9034,26.9107,26.8961,26.9034,60300.0
2013-03-21 15:40:00,36.86,36.87,36.83,36.84,213600.0,26.9034,26.9107,26.8815,26.8888,213600.0
2013-03-21 15:45:00,36.84,36.85,36.8,36.85,293100.0,26.8888,26.8961,26.8596,26.8961,293100.0
2013-03-21 15:50:00,36.85,36.85,36.83,36.84,533100.0,26.8961,26.8961,26.8815,26.8888,533100.0
2013-03-21 15:55:00,36.84,36.86,36.83,36.84,711400.0,26.8888,26.9034,26.8815,26.8888,711400.0
2013-03-22 09:30:00,36.9,36.93,36.85,36.87,388200.0,26.9326,26.9545,26.8961,26.9107,388200.0
2013-03-22 09:35:00,36.87,36.89,36.84,36.87,200600.0,26.9107,26.9253,26.8888,26.9107,200600.0
2013-03-22 09:40:00,36.86,36.86,36.82,36.83,126900.0,26.9034,26.9034,26.8742,26.8815,126900.0
2013-03-22 09:45:00,36.84,36.84,36.81,36.84,144800.0,26.8888,26.8888,26.8669,26.8888,144800.0
2013-03-22 09:50:00,36.83,36.89,36.83,36.87,83800.0,26.8815,26.9253,26.8815,26.9107,83800.0
2013-03-22 09:55:00,36.88,36.88,36.84,36.87,120100.0,26.918,26.918,26.8888,26.9107,120100.0
2013-03-22 10:00:00,36.87,36.93,36.87,36.9,194000.0,26.9107,26.9545,26.9107,26.9326,194000.0
2013-03-22 10:05:00,36.9,36.97,36.9,36.96,83700.0,26.9326,26.9837,26.9326,26.9764,83700.0
2013-03-22 10:10:00,36.97,37.01,36.94,36.99,228000.0,26.9837,27.0129,26.9618,26.9983,228000.0
2013-03-22 10:15:00,36.99,37.0,36.97,36.98,157200.0,26.9983,27.0056,26.9837,26.991,157200.0
2013-03-22 10:20:00,36.98,36.99,36.96,36.96,143800.0,26.991,26.9983,26.9764,26.9764,143800.0
2013-03-22 10:25:00,36.96,37.01,36.96,37.01,310000.0,26.9764,27.0129,26.9764,27.0129,310000.0
2013-03-22 10:30:00,37.01,37.03,36.95,36.98,699900.0,27.0129,27.0275,26.9691,26.991,699900.0
2013-03-22 10:35:00,36.98,37.03,36.97,37.01,185800.0,26.991,27.0275,26.9837,27.0129,185800.0
2013-03-22 10:40:00,37.01,37.02,36.97,36.97,91100.0,27.0129,27.0202,26.9837,26.9837,91100.0
2013-03-22 10:45:00,36.98,37.02,36.95,36.96,208900.0,26.991,27.0202,26.9691,26.9764,208900.0
2013-03-22 10:50:00,36.97,36.98,36.93,36.95,71900.0,26.9837,26.991,26.9545,26.9691,71900.0
2013-03-22 10:55:00,36.95,36.95,36.93,36.94,67700.0,26.9691,26.9691,26.9545,26.9618,67700.0
2013-03-22 11:00:00,36.94,36.98,36.93,36.94,99100.0,26.9618,26.991,26.9545,26.9618,99100.0
2013-03-22 11:05:00,36.93,36.94,36.91,36.91,190000.0,26.9545,26.9618,26.9399,26.9399,190000.0
2013-03-22 11:10:00,36.91,36.95,36.9,36.9,187400.0,26.9399,26.9691,26.9326,26.9326,187400.0
2013-03-22 11:15:00,36.9,36.95,36.89,36.9,156400.0,26.9326,26.9691,26.9253,26.9326,156400.0
2013-03-22 11:20:00,36.9,36.93,36.88,36.92,161800.0,26.9326,26.9545,26.918,26.9472,161800.0
2013-03-22 11:25:00,36.91,36.96,36.91,36.94,116000.0,26.9399,26.9764,26.9399,26.9618,116000.0
2013-03-22 11:30:00,36.94,36.96,36.93,36.93,138900.0,26.9618,26.9764,26.9545,26.9545,138900.0
2013-03-22 11:35:00,36.93,36.94,36.9,36.91,121600.0,26.9545,26.9618,26.9326,26.9399,121600.0
2013-03-22 11:40:00,36.91,36.91,36.89,36.9,17600.0,26.9399,26.9399,26.9253,26.9326,17600.0
2013-03-22 11:45:00,36.89,36.9,36.88,36.89,43700.0,26.9253,26.9326,26.918,26.9253,43700.0
2013-03-22 11:50:00,36.89,36.9,36.87,36.89,76000.0,26.9253,26.9326,26.9107,26.9253,76000.0
2013-03-22 11:55:00,36.88,36.9,36.87,36.87,30900.0,26.918,26.9326,26.9107,26.9107,30900.0
2013-03-22 12:00:00,36.88,36.89,36.87,36.88,49200.0,26.918,26.9253,26.9107,26.918,49200.0
2013-03-22 12:05:00,36.87,36.88,36.85,36.85,44900.0,26.9107,26.918,26.8961,26.8961,44900.0
2013-03-22 12:10:00,36.84,36.9,36.84,36.88,142800.0,26.8888,26.9326,26.8888,26.918,142800.0
2013-03-22 12:15:00,36.89,36.9,36.88,36.89,23000.0,26.9253,26.9326,26.918,26.9253,23000.0
2013-03-22 12:20:00,36.89,36.9,36.86,36.87,90900.0,26.9253,26.9326,26.9034,26.9107,90900.0
2013-03-22 12:25:00,36.87,36.89,36.86,36.89,52500.0,26.9107,26.9253,26.9034,26.9253,52500.0
2013-03-22 12:30:00,36.89,36.89,36.87,36.89,23200.0,26.9253,26.9253,26.9107,26.9253,23200.0
2013-03-22 12:35:00,36.88,36.89,36.87,36.89,33300.0,26.918,26.9253,26.9107,26.9253,33300.0
2013-03-22 12:40:00,36.88,36.89,36.88,36.89,9600.0,26.918,26.9253,26.918,26.9253,9600.0
2013-03-22 12:45:00,36.88,36.89,36.87,36.87,22800.0,26.918,26.9253,26.9107,26.9107,22800.0
2013-03-22 12:50:00,36.87,36.89,36.87,36.89,33100.0,26.9107,26.9253,26.9107,26.9253,33100.0
2013-03-22 12:55:00,36.89,36.89,36.88,36.88,11000.0,26.9253,26.9253,26.918,26.918,11000.0
2013-03-22 13:00:00,36.89,36.91,36.87,36.91,96900.0,26.9253,26.9399,26.9107,26.9399,96900.0
2013-03-22 13:05:00,36.9,36.93,36.9,36.92,34600.0,26.9326,26.9545,26.9326,26.9472,34600.0
2013-03-22 13:10:00,36.93,36.94,36.92,36.92,73500.0,26.9545,26.9618,26.9472,26.9472,73500.0
2013-03-22 13:15:00,36.93,36.98,36.92,36.98,106300.0,26.9545,26.991,26.9472,26.991,106300.0
2013-03-22 13:20:00,36.98,37.01,36.97,37.01,40700.0,26.991,27.0129,26.9837,27.0129,40700.0
2013-03-22 13:25:00,37.01,37.02,37.0,37.02,89200.0,27.0129,27.0202,27.0056,27.0202,89200.0
2013-03-22 13:30:00,37.02,37.03,36.98,37.0,60400.0,27.0202,27.0275,26.991,27.0056,60400.0
2013-03-22 13:35:00,36.98,36.98,36.95,36.96,22400.0,26.991,26.991,26.9691,26.9764,22400.0
2013-03-22 13:40:00,36.96,36.97,36.95,36.95,36600.0,26.9764,26.9837,26.9691,26.9691,36600.0
2013-03-22 13:45:00,36.95,36.97,36.94,36.97,47000.0,26.9691,26.9837,26.9618,26.9837,47000.0
2013-03-22 13:50:00,36.97,36.97,36.95,36.95,18900.0,26.9837,26.9837,26.9691,26.9691,18900.0
2013-03-22 13:55:00,36.95,36.95,36.92,36.94,64200.0,26.9691,26.9691,26.9472,26.9618,64200.0
2013-03-22 14:00:00,36.94,36.95,36.92,36.92,23700.0,26.9618,26.9691,26.9472,26.9472,23700.0
2013-03-22 14:05:00,36.92,36.93,36.9,36.9,32300.0,26.9472,26.9545,26.9326,26.9326,32300.0
2013-03-22 14:10:00,36.9,36.93,36.9,36.91,49000.0,26.9326,26.9545,26.9326,26.9399,49000.0
2013-03-22 14:15:00,36.91,36.92,36.9,36.91,58800.0,26.9399,26.9472,26.9326,26.9399,58800.0
2013-03-22 14:20:00,36.9,36.92,36.9,36.91,19600.0,26.9326,26.9472,26.9326,26.9399,19600.0
2013-03-22 14:25:00,36.91,36.91,36.89,36.9,44000.0,26.9399,26.9399,26.9253,26.9326,44000.0
2013-03-22 14:30:00,36.9,36.9,36.87,36.89,73500.0,26.9326,26.9326,26.9107,26.9253,73500.0
2013-03-22 14:35:00,36.89,36.92,36.89,36.92,23300.0,26.9253,26.9472,26.9253,26.9472,23300.0
2013-03-22 14:40:00,36.92,36.92,36.89,36.9,21400.0,26.9472,26.9472,26.9253,26.9326,21400.0
2013-03-22 14:45:00,36.91,36.93,36.91,36.92,73800.0,26.9399,26.9545,26.9399,26.9472,73800.0
2013-03-22 14:50:00,36.91,36.92,36.9,36.9,15800.0,26.9399,26.9472,26.9326,26.9326,15800.0
2013-03-22 14:55:00,36.9,36.91,36.89,36.89,13800.0,26.9326,26.9399,26.9253,26.9253,13800.0
2013-03-22 15:00:00,36.9,36.9,36.87,36.89,61000.0,26.9326,26.9326,26.9107,26.9253,61000.0
2013-03-22 15:05:00,36.89,36.89,36.86,36.86,57400.0,26.9253,26.9253,26.9034,26.9034,57400.0
2013-03-22 15:10:00,36.86,36.88,36.86,36.88,44000.0,26.9034,26.918,26.9034,26.918,44000.0
2013-03-22 15:15:00,36.89,36.89,36.88,36.89,44300.0,26.9253,26.9253,26.918,26.9253,44300.0
2013-03-22 15:20:00,36.88,36.89,36.86,36.87,45300.0,26.918,26.9253,26.9034,26.9107,45300.0
2013-03-22 15:25:00,36.86,36.87,36.85,36.87,54800.0,26.9034,26.9107,26.8961,26.9107,54800.0
2013-03-22 15:30:00,36.87,36.87,36.84,36.86,116600.0,26.9107,26.9107,26.8888,26.9034,116600.0
2013-03-22 15:35:00,36.86,36.88,36.85,36.87,110200.0,26.9034,26.918,26.8961,26.9107,110200.0
2013-03-22 15:40:00,36.88,36.9,36.87,36.88,126300.0,26.918,26.9326,26.9107,26.918,126300.0
2013-03-22 15:45:00,36.88,36.91,36.87,36.87,202400.0,26.918,26.9399,26.9107,26.9107,202400.0
2013-03-22 15:50:00,36.88,36.88,36.86,36.86,248400.0,26.918,26.918,26.9034,26.9034,248400.0
2013-03-22 15:55:00,36.87,36.96,36.86,36.94,771700.0,26.9107,26.9764,26.9034,26.9618,771700.0
2013-03-25 09:30:00,37.04,37.11,37.03,37.07,336700.0,27.0348,27.0859,27.0275,27.0567,336700.0
2013-03-25 09:35:00,37.06,37.13,37.05,37.12,164700.0,27.0494,27.1005,27.0421,27.0932,164700.0
2013-03-25 09:40:00,37.12,37.2,37.11,37.2,232500.0,27.0932,27.1516,27.0859,27.1516,232500.0
2013-03-25 09:45:00,37.2,37.23,37.18,37.19,452600.0,27.1516,27.1735,27.137,27.1443,452600.0
2013-03-25 09:50:00,37.19,37.19,37.13,37.15,1493700.0,27.1443,27.1443,27.1005,27.1151,1493700.0
2013-03-25 09:55:00,37.15,37.15,37.12,37.14,292600.0,27.1151,27.1151,27.0932,27.1078,292600.0
2013-03-25 10:00:00,37.14,37.15,37.11,37.11,208900.0,27.1078,27.1151,27.0859,27.0859,208900.0
2013-03-25 10:05:00,37.12,37.15,37.11,37.13,159500.0,27.0932,27.1151,27.0859,27.1005,159500.0
2013-03-25 10:10:00,37.13,37.15,37.12,37.12,289200.0,27.1005,27.1151,27.0932,27.0932,289200.0
2013-03-25 10:15:00,37.13,37.13,37.1,37.12,160600.0,27.1005,27.1005,27.0786,27.0932,160600.0
2013-03-25 10:20:00,37.11,37.12,37.08,37.09,66100.0,27.0859,27.0932,27.064,27.0713,66100.0
2013-03-25 10:25:00,37.08,37.08,37.04,37.06,125800.0,27.064,27.064,27.0348,27.0494,125800.0
2013-03-25 10:30:00,37.06,37.08,37.05,37.07,81300.0,27.0494,27.064,27.0421,27.0567,81300.0
2013-03-25 10:35:00,37.07,37.07,37.01,37.02,62700.0,27.0567,27.0567,27.0129,27.0202,62700.0
2013-03-25 10:40:00,37.02,37.02,36.99,36.99,79600.0,27.0202,27.0202,26.9983,26.9983,79600.0
2013-03-25 10:45:00,36.99,37.0,36.95,36.98,191700.0,26.9983,27.0056,26.9691,26.991,191700.0
2013-03-25 10:50:00,36.97,36.98,36.95,36.95,126700.0,26.9837,26.991,26.9691,26.9691,126700.0
2013-03-25 10:55:00,36.95,36.96,36.92,36.93,121100.0,26.9691,26.9764,26.9472,26.9545,121100.0
2013-03-25 11:00:00,36.92,36.94,36.9,36.94,115200.0,26.9472,26.9618,26.9326,26.9618,115200.0
2013-03-25 11:05:00,36.93,36.94,36.86,36.9,267900.0,26.9545,26.9618,26.9034,26.9326,267900.0
2013-03-25 11:10:00,36.89,36.91,36.88,36.89,59000.0,26.9253,26.9399,26.918,26.9253,59000.0
2013-03-25 11:15:00,36.88,36.89,36.8,36.82,240900.0,26.918,26.9253,26.8596,26.8742,240900.0
2013-03-25 11:20:00,36.81,36.83,36.76,36.79,230000.0,26.8669,26.8815,26.8304,26.8523,230000.0
2013-03-25 11:25:00,36.79,36.82,36.78,36.79,143500.0,26.8523,26.8742,26.845,26.8523,143500.0
2013-03-25 11:30:00,36.8,36.82,36.78,36.8,68900.0,26.8596,26.8742,26.845,26.8596,68900.0
2013-03-25 11:35:00,36.8,36.82,36.79,36.82,163400.0,26.8596,26.8742,26.8523,26.8742,163400.0
2013-03-25 11:40:00,36.82,36.84,36.8,36.84,180600.0,26.8742,26.8888,26.8596,26.8888,180600.0
2013-03-25 11:45:00,36.83,36.88,36.81,36.88,80900.0,26.8815,26.918,26.8669,26.918,80900.0
2013-03-25 11:50:00,36.88,36.89,36.85,36.87,137300.0,26.918,26.9253,26.8961,26.9107,137300.0
2013-03-25 11:55:00,36.87,36.88,36.84,36.85,46100.0,26.9107,26.918,26.8888,26.8961,46100.0
2013-03-25 12:00:00,36.85,36.88,36.85,36.86,58400.0,26.8961,26.918,26.8961,26.9034,58400.0
2013-03-25 12:05:00,36.86,36.88,36.85,36.86,89800.0,26.9034,26.918,26.8961,26.9034,89800.0
2013-03-25 12:10:00,36.85,36.86,36.79,36.8,398600.0,26.8961,26.9034,26.8523,26.8596,398600.0
2013-03-25 12:15:00,36.8,36.83,36.79,36.83,133800.0,26.8596,26.8815,26.8523,26.8815,133800.0
2013-03-25 12:20:00,36.83,36.86,36.8,36.86,276200.0,26.8815,26.9034,26.8596,26.9034,276200.0
2013-03-25 12:25:00,36.85,36.87,36.84,36.84,99400.0,26.8961,26.9107,26.8888,26.8888,99400.0
2013-03-25 12:30:00,36.83,36.86,36.83,36.84,37400.0,26.8815,26.9034,26.8815,26.8888,37400.0
2013-03-25 12:35:00,36.83,36.85,36.83,36.85,40500.0,26.8815,26.8961,26.8815,26.8961,40500.0
2013-03-25 12:40:00,36.85,36.86,36.85,36.85,7900.0,26.8961,26.9034,26.8961,26.8961,7900.0
2013-03-25 12:45:00,36.85,36.85,36.82,36.82,27600.0,26.8961,26.8961,26.8742,26.8742,27600.0
2013-03-25 12:50:00,36.82,36.83,36.77,36.78,52300.0,26.8742,26.8815,26.8377,26.845,52300.0
2013-03-25 12:55:00,36.77,36.79,36.76,36.76,90900.0,26.8377,26.8523,26.8304,26.8304,90900.0
2013-03-25 13:00:00,36.76,36.77,36.72,36.74,175800.0,26.8304,26.8377,26.8012,26.8158,175800.0
2013-03-25 13:05:00,36.74,36.75,36.69,36.72,157600.0,26.8158,26.8231,26.7793,26.8012,157600.0
2013-03-25 13:10:00,36.72,36.73,36.69,36.7,123300.0,26.8012,26.8085,26.7793,26.7866,123300.0
2013-03-25 13:15:00,36.69,36.71,36.66,36.66,208600.0,26.7793,26.7939,26.7574,26.7574,208600.0
2013-03-25 13:20:00,36.66,36.72,36.65,36.72,186800.0,26.7574,26.8012,26.7501,26.8012,186800.0
2013-03-25 13:25:00,36.72,36.77,36.71,36.75,87500.0,26.8012,26.8377,26.7939,26.8231,87500.0
2013-03-25 13:30:00,36.75,36.76,36.72,36.72,66800.0,26.8231,26.8304,26.8012,26.8012,66800.0
2013-03-25 13:35:00,36.72,36.73,36.67,36.68,482200.0,26.8012,26.8085,26.7647,26.772,482200.0
2013-03-25 13:40:00,36.68,36.71,36.67,36.71,119600.0,26.772,26.7939,26.7647,26.7939,119600.0
2013-03-25 13:45:00,36.7,36.77,36.7,36.76,122800.0,26.7866,26.8377,26.7866,26.8304,122800.0
2013-03-25 13:50:00,36.77,36.8,36.76,36.77,156300.0,26.8377,26.8596,26.8304,26.8377,156300.0
2013-03-25 13:55:00,36.78,36.82,36.77,36.8,156900.0,26.845,26.8742,26.8377,26.8596,156900.0
2013-03-25 14:00:00,36.8,36.81,36.78,36.8,96200.0,26.8596,26.8669,26.845,26.8596,96200.0
2013-03-25 14:05:00,36.81,36.83,36.8,36.82,118300.0,26.8669,26.8815,26.8596,26.8742,118300.0
2013-03-25 14:10:00,36.83,36.84,36.79,36.79,102900.0,26.8815,26.8888,26.8523,26.8523,102900.0
2013-03-25 14:15:00,36.79,36.82,36.79,36.8,139400.0,26.8523,26.8742,26.8523,26.8596,139400.0
2013-03-25 14:20:00,36.79,36.82,36.79,36.79,76800.0,26.8523,26.8742,26.8523,26.8523,76800.0
2013-03-25 14:25:00,36.79,36.8,36.74,36.75,183500.0,26.8523,26.8596,26.8158,26.8231,183500.0
2013-03-25 14:30:00,36.75,36.76,36.73,36.75,111000.0,26.8231,26.8304,26.8085,26.8231,111000.0
2013-03-25 14:35:00,36.75,36.76,36.74,36.75,34200.0,26.8231,26.8304,26.8158,26.8231,34200.0
2013-03-25 14:40:00,36.76,36.77,36.75,36.76,29000.0,26.8304,26.8377,26.8231,26.8304,29000.0
2013-03-25 14:45:00,36.77,36.77,36.74,36.75,52500.0,26.8377,26.8377,26.8158,26.8231,52500.0
2013-03-25 14:50:00,36.75,36.77,36.75,36.77,85000.0,26.8231,26.8377,26.8231,26.8377,85000.0
2013-03-25 14:55:00,36.78,36.78,36.75,36.75,66700.0,26.845,26.845,26.8231,26.8231,66700.0
2013-03-25 15:00:00,36.75,36.75,36.7,36.72,145400.0,26.8231,26.8231,26.7866,26.8012,145400.0
2013-03-25 15:05:00,36.72,36.72,36.69,36.7,141500.0,26.8012,26.8012,26.7793,26.7866,141500.0
2013-03-25 15:10:00,36.71,36.74,36.71,36.73,52100.0,26.7939,26.8158,26.7939,26.8085,52100.0
2013-03-25 15:15:00,36.73,36.75,36.7,36.7,119600.0,26.8085,26.8231,26.7866,26.7866,119600.0
2013-03-25 15:20:00,36.7,36.73,36.68,36.7,111000.0,26.7866,26.8085,26.772,26.7866,111000.0
2013-03-25 15:25:00,36.7,36.72,36.69,36.7,100400.0,26.7866,26.8012,26.7793,26.7866,100400.0
2013-03-25 15:30:00,36.71,36.73,36.7,36.72,96600.0,26.7939,26.8085,26.7866,26.8012,96600.0
2013-03-25 15:35:00,36.73,36.75,36.73,36.75,59700.0,26.8085,26.8231,26.8085,26.8231,59700.0
2013-03-25 15:40:00,36.75,36.76,36.74,36.76,115300.0,26.8231,26.8304,26.8158,26.8304,115300.0
2013-03-25 15:45:00,36.75,36.75,36.7,36.7,200900.0,26.8231,26.8231,26.7866,26.7866,200900.0
2013-03-25 15:50:00,36.7,36.75,36.69,36.75,648800.0,26.7866,26.8231,26.7793,26.8231,648800.0
2013-03-25 15:55:00,36.75,36.84,36.74,36.84,619100.0,26.8231,26.8888,26.8158,26.8888,619100.0
2013-03-26 09:30:00,37.03,37.18,37.03,37.18,380900.0,27.0275,27.137,27.0275,27.137,380900.0
2013-03-26 09:35:00,37.17,37.23,37.16,37.22,194900.0,27.1297,27.1735,27.1224,27.1662,194900.0
2013-03-26 09:40:00,37.23,37.3,37.23,37.29,173300.0,27.1735,27.2246,27.1735,27.2173,173300.0
2013-03-26 09:45:00,37.3,37.33,37.27,37.27,215300.0,27.2246,27.2465,27.2027,27.2027,215300.0
2013-03-26 09:50:00,37.28,37.29,37.26,37.26,34800.0,27.21,27.2173,27.1954,27.1954,34800.0
2013-03-26 09:55:00,37.26,37.34,37.26,37.31,141600.0,27.1954,27.2538,27.1954,27.2319,141600.0
2013-03-26 10:00:00,37.31,37.31,37.26,37.3,284200.0,27.2319,27.2319,27.1954,27.2246,284200.0
2013-03-26 10:05:00,37.3,37.33,37.29,37.32,101900.0,27.2246,27.2465,27.2173,27.2392,101900.0
2013-03-26 10:10:00,37.32,37.38,37.31,37.31,163500.0,27.2392,27.283,27.2319,27.2319,163500.0
2013-03-26 10:15:00,37.31,37.33,37.27,37.31,147200.0,27.2319,27.2465,27.2027,27.2319,147200.0
2013-03-26 10:20:00,37.31,37.35,37.31,37.34,163500.0,27.2319,27.2611,27.2319,27.2538,163500.0
2013-03-26 10:25:00,37.34,37.37,37.34,37.36,192700.0,27.2538,27.2757,27.2538,27.2684,192700.0
2013-03-26 10:30:00,37.36,37.38,37.33,37.33,256700.0,27.2684,27.283,27.2465,27.2465,256700.0
2013-03-26 10:35:00,37.33,37.34,37.32,37.33,146700.0,27.2465,27.2538,27.2392,27.2465,146700.0
2013-03-26 10:40:00,37.33,37.33,37.3,37.3,192700.0,27.2465,27.2465,27.2246,27.2246,192700.0
2013-03-26 10:45:00,37.3,37.31,37.27,37.29,476700.0,27.2246,27.2319,27.2027,27.2173,476700.0
2013-03-26 10:50:00,37.3,37.34,37.3,37.33,226700.0,27.2246,27.2538,27.2246,27.2465,226700.0
2013-03-26 10:55:00,37.34,37.37,37.33,37.36,247900.0,27.2538,27.2757,27.2465,27.2684,247900.0
2013-03-26 11:00:00,37.36,37.38,37.34,37.37,139000.0,27.2684,27.283,27.2538,27.2757,139000.0
2013-03-26 11:05:00,37.37,37.38,37.36,37.38,121500.0,27.2757,27.283,27.2684,27.283,121500.0
2013-03-26 11:10:00,37.37,37.4,37.35,37.35,789600.0,27.2757,27.2976,27.2611,27.2611,789600.0
2013-03-26 11:15:00,37.35,37.35,37.3,37.3,137500.0,27.2611,27.2611,27.2246,27.2246,137500.0
2013-03-26 11:20:00,37.3,37.32,37.28,37.32,129500.0,27.2246,27.2392,27.21,27.2392,129500.0
2013-03-26 11:25:00,37.32,37.35,37.31,37.31,669200.0,27.2392,27.2611,27.2319,27.2319,669200.0
2013-03-26 11:30:00,37.31,37.33,37.31,37.32,52800.0,27.2319,27.2465,27.2319,27.2392,52800.0
2013-03-26 11:35:00,37.32,37.33,37.31,37.31,39000.0,27.2392,27.2465,27.2319,27.2319,39000.0
2013-03-26 11:40:00,37.31,37.33,37.3,37.32,103600.0,27.2319,27.2465,27.2246,27.2392,103600.0
2013-03-26 11:45:00,37.32,37.33,37.3,37.32,48400.0,27.2392,27.2465,27.2246,27.2392,48400.0
2013-03-26 11:50:00,37.33,37.34,37.29,37.3,91100.0,27.2465,27.2538,27.2173,27.2246,91100.0
2013-03-26 11:55:00,37.3,37.31,37.28,37.28,113100.0,27.2246,27.2319,27.21,27.21,113100.0
2013-03-26 12:00:00,37.28,37.3,37.27,37.28,73400.0,27.21,27.2246,27.2027,27.21,73400.0
2013-03-26 12:05:00,37.28,37.3,37.28,37.29,94500.0,27.21,27.2246,27.21,27.2173,94500.0
2013-03-26 12:10:00,37.28,37.3,37.28,37.29,79000.0,27.21,27.2246,27.21,27.2173,79000.0
2013-03-26 12:15:00,37.29,37.31,37.29,37.29,42500.0,27.2173,27.2319,27.2173,27.2173,42500.0
2013-03-26 12:20:00,37.29,37.29,37.25,37.26,106000.0,27.2173,27.2173,27.1881,27.1954,106000.0
2013-03-26 12:25:00,37.25,37.27,37.24,37.26,79300.0,27.1881,27.2027,27.1808,27.1954,79300.0
2013-03-26 12:30:00,37.27,37.28,37.26,37.26,50400.0,27.2027,27.21,27.1954,27.1954,50400.0
2013-03-26 12:35:00,37.26,37.26,37.25,37.25,96800.0,27.1954,27.1954,27.1881,27.1881,96800.0
2013-03-26 12:40:00,37.25,37.27,37.25,37.26,49400.0,27.1881,27.2027,27.1881,27.1954,49400.0
2013-03-26 12:45:00,37.26,37.27,37.25,37.25,80200.0,27.1954,27.2027,27.1881,27.1881,80200.0
2013-03-26 12:50:00,37.26,37.26,37.24,37.26,81500.0,27.1954,27.1954,27.1808,27.1954,81500.0
2013-03-26 12:55:00,37.26,37.26,37.24,37.24,60500.0,27.1954,27.1954,27.1808,27.1808,60500.0
2013-03-26 13:00:00,37.24,37.26,37.24,37.24,58000.0,27.1808,27.1954,27.1808,27.1808,58000.0
2013-03-26 13:05:00,37.24,37.25,37.24,37.25,11700.0,27.1808,27.1881,27.1808,27.1881,11700.0
2013-03-26 13:10:00,37.25,37.26,37.24,37.25,51300.0,27.1881,27.1954,27.1808,27.1881,51300.0
2013-03-26 13:15:00,37.25,37.26,37.24,37.25,40700.0,27.1881,27.1954,27.1808,27.1881,40700.0
2013-03-26 13:20:00,37.24,37.27,37.24,37.27,86500.0,27.1808,27.2027,27.1808,27.2027,86500.0
2013-03-26 13:25:00,37.26,37.27,37.26,37.26,34000.0,27.1954,27.2027,27.1954,27.1954,34000.0
2013-03-26 13:30:00,37.27,37.28,37.26,37.28,46500.0,27.2027,27.21,27.1954,27.21,46500.0
2013-03-26 13:35:00,37.28,37.28,37.26,37.26,13000.0,27.21,27.21,27.1954,27.1954,13000.0
2013-03-26 13:40:00,37.27,37.27,37.25,37.27,55400.0,27.2027,27.2027,27.1881,27.2027,55400.0
2013-03-26 13:45:00,37.27,37.27,37.26,37.27,16600.0,27.2027,27.2027,27.1954,27.2027,16600.0
2013-03-26 13:50:00,37.27,37.28,37.26,37.28,30700.0,27.2027,27.21,27.1954,27.21,30700.0
2013-03-26 13:55:00,37.27,37.29,37.27,37.28,26400.0,27.2027,27.2173,27.2027,27.21,26400.0
2013-03-26 14:00:00,37.29,37.3,37.28,37.29,49800.0,27.2173,27.2246,27.21,27.2173,49800.0
2013-03-26 14:05:00,37.28,37.31,37.27,37.27,91400.0,27.21,27.2319,27.2027,27.2027,91400.0
2013-03-26 14:10:00,37.27,37.28,37.26,37.26,19100.0,27.2027,27.21,27.1954,27.1954,19100.0
2013-03-26 14:15:00,37.26,37.28,37.26,37.27,43500.0,27.1954,27.21,27.1954,27.2027,43500.0
2013-03-26 14:20:00,37.27,37.28,37.26,37.27,46600.0,27.2027,27.21,27.1954,27.2027,46600.0
2013-03-26 14:25:00,37.26,37.29,37.26,37.28,102100.0,27.1954,27.2173,27.1954,27.21,102100.0
2013-03-26 14:30:00,37.28,37.29,37.27,37.27,32900.0,27.21,27.2173,27.2027,27.2027,32900.0
2013-03-26 14:35:00,37.27,37.27,37.25,37.25,41800.0,27.2027,27.2027,27.1881,27.1881,41800.0
2013-03-26 14:40:00,37.25,37.26,37.24,37.24,40500.0,27.1881,27.1954,27.1808,27.1808,40500.0
2013-03-26 14:45:00,37.24,37.25,37.23,37.23,28900.0,27.1808,27.1881,27.1735,27.1735,28900.0
2013-03-26 14:50:00,37.24,37.24,37.23,37.23,28800.0,27.1808,27.1808,27.1735,27.1735,28800.0
2013-03-26 14:55:00,37.23,37.24,37.23,37.23,26300.0,27.1735,27.1808,27.1735,27.1735,26300.0
2013-03-26 15:00:00,37.23,37.25,37.23,37.25,66300.0,27.1735,27.1881,27.1735,27.1881,66300.0
2013-03-26 15:05:00,37.24,37.27,37.24,37.25,78400.0,27.1808,27.2027,27.1808,27.1881,78400.0
2013-03-26 15:10:00,37.26,37.29,37.25,37.28,138100.0,27.1954,27.2173,27.1881,27.21,138100.0
2013-03-26 15:15:00,37.28,37.28,37.25,37.25,118000.0,27.21,27.21,27.1881,27.1881,118000.0
2013-03-26 15:20:00,37.25,37.26,37.25,37.25,42600.0,27.1881,27.1954,27.1881,27.1881,42600.0
2013-03-26 15:25:00,37.25,37.3,37.25,37.27,111200.0,27.1881,27.2246,27.1881,27.2027,111200.0
2013-03-26 15:30:00,37.27,37.3,37.27,37.3,125100.0,27.2027,27.2246,27.2027,27.2246,125100.0
2013-03-26 15:35:00,37.3,37.34,37.29,37.34,256300.0,27.2246,27.2538,27.2173,27.2538,256300.0
2013-03-26 15:40:00,37.34,37.34,37.32,37.32,115800.0,27.2538,27.2538,27.2392,27.2392,115800.0
2013-03-26 15:45:00,37.32,37.4,37.32,37.39,545900.0,27.2392,27.2976,27.2392,27.2903,545900.0
2013-03-26 15:50:00,37.39,37.4,37.3,37.3,493200.0,27.2903,27.2976,27.2246,27.2246,493200.0
2013-03-26 15:55:00,37.31,37.31,37.27,37.29,1024600.0,27.2319,27.2319,27.2027,27.2173,1024600.0
2013-03-27 09:30:00,37.15,37.16,37.08,37.08,314400.0,27.1151,27.1224,27.064,27.064,314400.0
2013-03-27 09:35:00,37.07,37.07,37.02,37.03,1696100.0,27.0567,27.0567,27.0202,27.0275,1696100.0
2013-03-27 09:40:00,37.02,37.04,37.02,37.02,369600.0,27.0202,27.0348,27.0202,27.0202,369600.0
2013-03-27 09:45:00,37.01,37.03,37.01,37.03,182200.0,27.0129,27.0275,27.0129,27.0275,182200.0
2013-03-27 09:50:00,37.02,37.04,37.01,37.02,219600.0,27.0202,27.0348,27.0129,27.0202,219600.0
2013-03-27 09:55:00,37.02,37.05,37.0,37.01,184500.0,27.0202,27.0421,27.0056,27.0129,184500.0
2013-03-27 10:00:00,37.01,37.06,37.0,37.05,94200.0,27.0129,27.0494,27.0056,27.0421,94200.0
2013-03-27 10:05:00,37.05,37.05,37.0,37.02,67000.0,27.0421,27.0421,27.0056,27.0202,67000.0
2013-03-27 10:10:00,37.02,37.03,36.95,36.97,177400.0,27.0202,27.0275,26.9691,26.9837,177400.0
2013-03-27 10:15:00,36.97,36.99,36.93,36.94,387900.0,26.9837,26.9983,26.9545,26.9618,387900.0
2013-03-27 10:20:00,36.94,37.01,36.93,37.0,406200.0,26.9618,27.0129,26.9545,27.0056,406200.0
2013-03-27 10:25:00,37.0,37.05,36.98,37.02,264300.0,27.0056,27.0421,26.991,27.0202,264300.0
2013-03-27 10:30:00,37.03,37.05,37.02,37.02,60800.0,27.0275,27.0421,27.0202,27.0202,60800.0
2013-03-27 10:35:00,37.03,37.04,37.01,37.04,74900.0,27.0275,27.0348,27.0129,27.0348,74900.0
2013-03-27 10:40:00,37.04,37.09,37.04,37.08,132900.0,27.0348,27.0713,27.0348,27.064,132900.0
2013-03-27 10:45:00,37.09,37.11,37.07,37.07,216500.0,27.0713,27.0859,27.0567,27.0567,216500.0
2013-03-27 10:50:00,37.07,37.1,37.06,37.08,76400.0,27.0567,27.0786,27.0494,27.064,76400.0
2013-03-27 10:55:00,37.08,37.08,37.05,37.05,60200.0,27.064,27.064,27.0421,27.0421,60200.0
2013-03-27 11:00:00,37.05,37.07,37.05,37.06,67100.0,27.0421,27.0567,27.0421,27.0494,67100.0
2013-03-27 11:05:00,37.05,37.05,37.02,37.04,129200.0,27.0421,27.0421,27.0202,27.0348,129200.0
2013-03-27 11:10:00,37.03,37.08,37.02,37.08,234700.0,27.0275,27.064,27.0202,27.064,234700.0
2013-03-27 11:15:00,37.08,37.1,37.07,37.08,69900.0,27.064,27.0786,27.0567,27.064,69900.0
2013-03-27 11:20:00,37.07,37.09,37.06,37.09,92100.0,27.0567,27.0713,27.0494,27.0713,92100.0
2013-03-27 11:25:00,37.09,37.1,37.08,37.1,27200.0,27.0713,27.0786,27.064,27.0786,27200.0
2013-03-27 11:30:00,37.09,37.12,37.08,37.11,167800.0,27.0713,27.0932,27.064,27.0859,167800.0
2013-03-27 11:35:00,37.11,37.12,37.08,37.09,240400.0,27.0859,27.0932,27.064,27.0713,240400.0
2013-03-27 11:40:00,37.1,37.12,37.09,37.1,124200.0,27.0786,27.0932,27.0713,27.0786,124200.0
2013-03-27 11:45:00,37.1,37.11,37.08,37.11,192400.0,27.0786,27.0859,27.064,27.0859,192400.0
2013-03-27 11:50:00,37.1,37.13,37.09,37.1,220000.0,27.0786,27.1005,27.0713,27.0786,220000.0
2013-03-27 11:55:00,37.09,37.12,37.08,37.11,147300.0,27.0713,27.0932,27.064,27.0859,147300.0
2013-03-27 12:00:00,37.11,37.12,37.1,37.11,425700.0,27.0859,27.0932,27.0786,27.0859,425700.0
2013-03-27 12:05:00,37.11,37.13,37.09,37.1,261700.0,27.0859,27.1005,27.0713,27.0786,261700.0
2013-03-27 12:10:00,37.1,37.14,37.09,37.14,127600.0,27.0786,27.1078,27.0713,27.1078,127600.0
2013-03-27 12:15:00,37.14,37.15,37.13,37.14,28500.0,27.1078,27.1151,27.1005,27.1078,28500.0
2013-03-27 12:20:00,37.13,37.14,37.11,37.14,64100.0,27.1005,27.1078,27.0859,27.1078,64100.0
2013-03-27 12:25:00,37.14,37.14,37.1,37.12,103400.0,27.1078,27.1078,27.0786,27.0932,103400.0
2013-03-27 12:30:00,37.12,37.13,37.11,37.12,43800.0,27.0932,27.1005,27.0859,27.0932,43800.0
2013-03-27 12:35:00,37.11,37.13,37.1,37.12,20400.0,27.0859,27.1005,27.0786,27.0932,20400.0
2013-03-27 12:40:00,37.13,37.13,37.11,37.13,22700.0,27.1005,27.1005,27.0859,27.1005,22700.0
2013-03-27 12:45:00,37.12,37.13,37.1,37.11,27600.0,27.0932,27.1005,27.0786,27.0859,27600.0
2013-03-27 12:50:00,37.11,37.12,37.11,37.11,5800.0,27.0859,27.0932,27.0859,27.0859,5800.0
2013-03-27 12:55:00,37.12,37.13,37.11,37.13,29800.0,27.0932,27.1005,27.0859,27.1005,29800.0
2013-03-27 13:00:00,37.12,37.13,37.1,37.11,13900.0,27.0932,27.1005,27.0786,27.0859,13900.0
2013-03-27 13:05:00,37.1,37.11,37.1,37.1,96900.0,27.0786,27.0859,27.0786,27.0786,96900.0
2013-03-27 13:10:00,37.1,37.13,37.1,37.13,61900.0,27.0786,27.1005,27.0786,27.1005,61900.0
2013-03-27 13:15:00,37.12,37.13,37.11,37.12,73700.0,27.0932,27.1005,27.0859,27.0932,73700.0
2013-03-27 13:20:00,37.11,37.12,37.1,37.11,44200.0,27.0859,27.0932,27.0786,27.0859,44200.0
2013-03-27 13:25:00,37.1,37.13,37.1,37.12,53000.0,27.0786,27.1005,27.0786,27.0932,53000.0
2013-03-27 13:30:00,37.12,37.13,37.1,37.12,52900.0,27.0932,27.1005,27.0786,27.0932,52900.0
2013-03-27 13:35:00,37.13,37.13,37.12,37.12,11600.0,27.1005,27.1005,27.0932,27.0932,11600.0
2013-03-27 13:40:00,37.12,37.14,37.12,37.12,68400.0,27.0932,27.1078,27.0932,27.0932,68400.0
2013-03-27 13:45:00,37.12,37.14,37.12,37.14,19200.0,27.0932,27.1078,27.0932,27.1078,19200.0
2013-03-27 13:50:00,37.14,37.15,37.14,37.14,77700.0,27.1078,27.1151,27.1078,27.1078,77700.0
2013-03-27 13:55:00,37.14,37.16,37.13,37.16,54300.0,27.1078,27.1224,27.1005,27.1224,54300.0
2013-03-27 14:00:00,37.16,37.21,37.15,37.2,155300.0,27.1224,27.1589,27.1151,27.1516,155300.0
2013-03-27 14:05:00,37.21,37.23,37.19,37.19,163000.0,27.1589,27.1735,27.1443,27.1443,163000.0
2013-03-27 14:10:00,37.19,37.2,37.17,37.19,36200.0,27.1443,27.1516,27.1297,27.1443,36200.0
2013-03-27 14:15:00,37.19,37.19,37.17,37.18,9000.0,27.1443,27.1443,27.1297,27.137,9000.0
2013-03-27 14:20:00,37.18,37.19,37.17,37.19,40900.0,27.137,27.1443,27.1297,27.1443,40900.0
2013-03-27 14:25:00,37.19,37.2,37.19,37.2,17400.0,27.1443,27.1516,27.1443,27.1516,17400.0
2013-03-27 14:30:00,37.21,37.21,37.19,37.2,14000.0,27.1589,27.1589,27.1443,27.1516,14000.0
2013-03-27 14:35:00,37.2,37.22,37.19,37.2,116100.0,27.1516,27.1662,27.1443,27.1516,116100.0
2013-03-27 14:40:00,37.2,37.24,37.2,37.23,212300.0,27.1516,27.1808,27.1516,27.1735,212300.0
2013-03-27 14:45:00,37.22,37.23,37.22,37.22,40400.0,27.1662,27.1735,27.1662,27.1662,40400.0
2013-03-27 14:50:00,37.22,37.25,37.21,37.23,66800.0,27.1662,27.1881,27.1589,27.1735,66800.0
2013-03-27 14:55:00,37.23,37.23,37.22,37.22,69800.0,27.1735,27.1735,27.1662,27.1662,69800.0
2013-03-27 15:00:00,37.23,37.23,37.21,37.21,48200.0,27.1735,27.1735,27.1589,27.1589,48200.0
2013-03-27 15:05:00,37.21,37.22,37.21,37.22,35500.0,27.1589,27.1662,27.1589,27.1662,35500.0
2013-03-27 15:10:00,37.21,37.26,37.21,37.25,159900.0,27.1589,27.1954,27.1589,27.1881,159900.0
2013-03-27 15:15:00,37.26,37.26,37.23,37.24,71000.0,27.1954,27.1954,27.1735,27.1808,71000.0
2013-03-27 15:20:00,37.23,37.24,37.22,37.24,201200.0,27.1735,27.1808,27.1662,27.1808,201200.0
2013-03-27 15:25:00,37.24,37.28,37.23,37.27,227200.0,27.1808,27.21,27.1735,27.2027,227200.0
2013-03-27 15:30:00,37.27,37.3,37.27,37.29,155800.0,27.2027,27.2246,27.2027,27.2173,155800.0
2013-03-27 15:35:00,37.29,37.29,37.28,37.29,77500.0,27.2173,27.2173,27.21,27.2173,77500.0
2013-03-27 15:40:00,37.29,37.32,37.28,37.31,172000.0,27.2173,27.2392,27.21,27.2319,172000.0
2013-03-27 15:45:00,37.3,37.31,37.28,37.28,185800.0,27.2246,27.2319,27.21,27.21,185800.0
2013-03-27 15:50:00,37.29,37.3,37.27,37.3,309500.0,27.2173,27.2246,27.2027,27.2246,309500.0
2013-03-27 15:55:00,37.3,37.35,37.3,37.35,753000.0,27.2246,27.2611,27.2246,27.2611,753000.0
2013-03-28 09:30:00,36.77,36.79,36.75,36.78,392700.0,26.8377,26.8523,26.8231,26.845,392700.0
2013-03-28 09:35:00,36.79,36.81,36.72,36.72,322800.0,26.8523,26.8669,26.8012,26.8012,322800.0
2013-03-28 09:40:00,36.72,36.73,36.66,36.67,458000.0,26.8012,26.8085,26.7574,26.7647,458000.0
2013-03-28 09:45:00,36.68,36.71,36.66,36.7,112500.0,26.772,26.7939,26.7574,26.7866,112500.0
2013-03-28 09:50:00,36.71,36.8,36.69,36.78,299800.0,26.7939,26.8596,26.7793,26.845,299800.0
2013-03-28 09:55:00,36.79,36.81,36.77,36.78,118300.0,26.8523,26.8669,26.8377,26.845,118300.0
2013-03-28 10:00:00,36.77,36.82,36.77,36.79,151900.0,26.8377,26.8742,26.8377,26.8523,151900.0
2013-03-28 10:05:00,36.79,36.79,36.74,36.76,89600.0,26.8523,26.8523,26.8158,26.8304,89600.0
2013-03-28 10:10:00,36.77,36.81,36.77,36.79,90200.0,26.8377,26.8669,26.8377,26.8523,90200.0
2013-03-28 10:15:00,36.8,36.8,36.76,36.79,72400.0,26.8596,26.8596,26.8304,26.8523,72400.0
2013-03-28 10:20:00,36.79,36.83,36.78,36.81,93900.0,26.8523,26.8815,26.845,26.8669,93900.0
2013-03-28 10:25:00,36.8,36.84,36.8,36.81,77300.0,26.8596,26.8888,26.8596,26.8669,77300.0
2013-03-28 10:30:00,36.82,36.85,36.82,36.84,120300.0,26.8742,26.8961,26.8742,26.8888,120300.0
2013-03-28 10:35:00,36.83,36.85,36.81,36.85,64100.0,26.8815,26.8961,26.8669,26.8961,64100.0
2013-03-28 10:40:00,36.85,36.87,36.83,36.87,86800.0,26.8961,26.9107,26.8815,26.9107,86800.0
2013-03-28 10:45:00,36.87,36.88,36.85,36.86,45500.0,26.9107,26.918,26.8961,26.9034,45500.0
2013-03-28 10:50:00,36.86,36.86,36.83,36.84,51000.0,26.9034,26.9034,26.8815,26.8888,51000.0
2013-03-28 10:55:00,36.84,36.91,36.83,36.88,136900.0,26.8888,26.9399,26.8815,26.918,136900.0
2013-03-28 11:00:00,36.87,36.9,36.86,36.87,173300.0,26.9107,26.9326,26.9034,26.9107,173300.0
2013-03-28 11:05:00,36.88,36.88,36.84,36.85,54200.0,26.918,26.918,26.8888,26.8961,54200.0
2013-03-28 11:10:00,36.84,36.87,36.84,36.86,66800.0,26.8888,26.9107,26.8888,26.9034,66800.0
2013-03-28 11:15:00,36.87,36.88,36.84,36.87,121500.0,26.9107,26.918,26.8888,26.9107,121500.0
2013-03-28 11:20:00,36.87,36.88,36.85,36.86,58100.0,26.9107,26.918,26.8961,26.9034,58100.0
2013-03-28 11:25:00,36.86,36.88,36.85,36.87,64000.0,26.9034,26.918,26.8961,26.9107,64000.0
2013-03-28 11:30:00,36.87,36.88,36.85,36.86,103300.0,26.9107,26.918,26.8961,26.9034,103300.0
2013-03-28 11:35:00,36.86,36.86,36.83,36.84,48300.0,26.9034,26.9034,26.8815,26.8888,48300.0
2013-03-28 11:40:00,36.85,36.85,36.82,36.83,16200.0,26.8961,26.8961,26.8742,26.8815,16200.0
2013-03-28 11:45:00,36.83,36.83,36.79,36.79,116600.0,26.8815,26.8815,26.8523,26.8523,116600.0
2013-03-28 11:50:00,36.8,36.8,36.76,36.78,236500.0,26.8596,26.8596,26.8304,26.845,236500.0
2013-03-28 11:55:00,36.78,36.78,36.76,36.78,79900.0,26.845,26.845,26.8304,26.845,79900.0
2013-03-28 12:00:00,36.77,36.77,36.75,36.77,116700.0,26.8377,26.8377,26.8231,26.8377,116700.0
2013-03-28 12:05:00,36.78,36.79,36.78,36.79,50500.0,26.845,26.8523,26.845,26.8523,50500.0
2013-03-28 12:10:00,36.79,36.79,36.78,36.78,21200.0,26.8523,26.8523,26.845,26.845,21200.0
2013-03-28 12:15:00,36.77,36.77,36.75,36.75,46800.0,26.8377,26.8377,26.8231,26.8231,46800.0
2013-03-28 12:20:00,36.76,36.77,36.74,36.76,123700.0,26.8304,26.8377,26.8158,26.8304,123700.0
2013-03-28 12:25:00,36.76,36.76,36.72,36.74,97600.0,26.8304,26.8304,26.8012,26.8158,97600.0
2013-03-28 12:30:00,36.73,36.75,36.73,36.74,59200.0,26.8085,26.8231,26.8085,26.8158,59200.0
2013-03-28 12:35:00,36.75,36.76,36.73,36.75,34300.0,26.8231,26.8304,26.8085,26.8231,34300.0
2013-03-28 12:40:00,36.75,36.75,36.74,36.75,34800.0,26.8231,26.8231,26.8158,26.8231,34800.0
2013-03-28 12:45:00,36.75,36.77,36.74,36.77,56300.0,26.8231,26.8377,26.8158,26.8377,56300.0
2013-03-28 12:50:00,36.77,36.77,36.76,36.77,10400.0,26.8377,26.8377,26.8304,26.8377,10400.0
2013-03-28 12:55:00,36.77,36.77,36.76,36.77,6900.0,26.8377,26.8377,26.8304,26.8377,6900.0
2013-03-28 13:00:00,36.77,36.77,36.75,36.76,37000.0,26.8377,26.8377,26.8231,26.8304,37000.0
2013-03-28 13:05:00,36.76,36.77,36.76,36.77,16300.0,26.8304,26.8377,26.8304,26.8377,16300.0
2013-03-28 13:10:00,36.76,36.77,36.76,36.77,15900.0,26.8304,26.8377,26.8304,26.8377,15900.0
2013-03-28 13:15:00,36.76,36.78,36.76,36.77,18200.0,26.8304,26.845,26.8304,26.8377,18200.0
2013-03-28 13:20:00,36.77,36.78,36.76,36.77,181200.0,26.8377,26.845,26.8304,26.8377,181200.0
2013-03-28 13:25:00,36.77,36.78,36.76,36.78,82400.0,26.8377,26.845,26.8304,26.845,82400.0
2013-03-28 13:30:00,36.78,36.8,36.77,36.79,73100.0,26.845,26.8596,26.8377,26.8523,73100.0
2013-03-28 13:35:00,36.79,36.8,36.78,36.79,77800.0,26.8523,26.8596,26.845,26.8523,77800.0
2013-03-28 13:40:00,36.8,36.82,36.79,36.8,172800.0,26.8596,26.8742,26.8523,26.8596,172800.0
2013-03-28 13:45:00,36.8,36.86,36.8,36.85,414100.0,26.8596,26.9034,26.8596,26.8961,414100.0
2013-03-28 13:50:00,36.85,36.86,36.84,36.84,42400.0,26.8961,26.9034,26.8888,26.8888,42400.0
2013-03-28 13:55:00,36.84,36.86,36.84,36.85,18500.0,26.8888,26.9034,26.8888,26.8961,18500.0
2013-03-28 14:00:00,36.85,36.87,36.85,36.86,17800.0,26.8961,26.9107,26.8961,26.9034,17800.0
2013-03-28 14:05:00,36.87,36.89,36.86,36.89,152800.0,26.9107,26.9253,26.9034,26.9253,152800.0
2013-03-28 14:10:00,36.88,36.89,36.88,36.89,29400.0,26.918,26.9253,26.918,26.9253,29400.0
2013-03-28 14:15:00,36.88,36.89,36.87,36.88,38500.0,26.918,26.9253,26.9107,26.918,38500.0
2013-03-28 14:20:00,36.88,36.91,36.88,36.9,34600.0,26.918,26.9399,26.918,26.9326,34600.0
2013-03-28 14:25:00,36.9,36.91,36.9,36.9,25000.0,26.9326,26.9399,26.9326,26.9326,25000.0
2013-03-28 14:30:00,36.91,36.91,36.89,36.9,64500.0,26.9399,26.9399,26.9253,26.9326,64500.0
2013-03-28 14:35:00,36.91,36.93,36.91,36.93,59700.0,26.9399,26.9545,26.9399,26.9545,59700.0
2013-03-28 14:40:00,36.93,36.95,36.92,36.95,47700.0,26.9545,26.9691,26.9472,26.9691,47700.0
2013-03-28 14:45:00,36.94,36.96,36.94,36.96,49100.0,26.9618,26.9764,26.9618,26.9764,49100.0
2013-03-28 14:50:00,36.96,36.96,36.95,36.95,38500.0,26.9764,26.9764,26.9691,26.9691,38500.0
2013-03-28 14:55:00,36.96,36.96,36.95,36.95,46400.0,26.9764,26.9764,26.9691,26.9691,46400.0
2013-03-28 15:00:00,36.95,36.96,36.95,36.95,57000.0,26.9691,26.9764,26.9691,26.9691,57000.0
2013-03-28 15:05:00,36.95,36.95,36.92,36.93,129100.0,26.9691,26.9691,26.9472,26.9545,129100.0
2013-03-28 15:10:00,36.92,36.96,36.92,36.96,70400.0,26.9472,26.9764,26.9472,26.9764,70400.0
2013-03-28 15:15:00,36.96,36.97,36.95,36.96,31200.0,26.9764,26.9837,26.9691,26.9764,31200.0
2013-03-28 15:20:00,36.97,37.01,36.96,36.98,98700.0,26.9837,27.0129,26.9764,26.991,98700.0
2013-03-28 15:25:00,36.98,37.01,36.96,36.97,94500.0,26.991,27.0129,26.9764,26.9837,94500.0
2013-03-28 15:30:00,36.98,37.01,36.97,36.99,101800.0,26.991,27.0129,26.9837,26.9983,101800.0
2013-03-28 15:35:00,37.0,37.0,36.96,36.97,83900.0,27.0056,27.0056,26.9764,26.9837,83900.0
2013-03-28 15:40:00,36.96,36.97,36.93,36.94,143400.0,26.9764,26.9837,26.9545,26.9618,143400.0
2013-03-28 15:45:00,36.93,36.95,36.92,36.95,137900.0,26.9545,26.9691,26.9472,26.9691,137900.0
2013-03-28 15:50:00,36.95,36.95,36.94,36.95,212800.0,26.9691,26.9691,26.9618,26.9691,212800.0
2013-03-28 15:55:00,36.94,36.95,36.9,36.91,911300.0,26.9618,26.9691,26.9326,26.9399,911300.0
2013-04-01 09:30:00,36.84,36.84,36.76,36.81,198600.0,26.8888,26.8888,26.8304,26.8669,198600.0
2013-04-01 09:35:00,36.8,36.87,36.8,36.87,100000.0,26.8596,26.9107,26.8596,26.9107,100000.0
2013-04-01 09:40:00,36.87,36.87,36.83,36.83,67200.0,26.9107,26.9107,26.8815,26.8815,67200.0
2013-04-01 09:45:00,36.83,36.85,36.82,36.84,92500.0,26.8815,26.8961,26.8742,26.8888,92500.0
2013-04-01 09:50:00,36.84,36.85,36.82,36.84,91000.0,26.8888,26.8961,26.8742,26.8888,91000.0
2013-04-01 09:55:00,36.84,36.85,36.79,36.81,180000.0,26.8888,26.8961,26.8523,26.8669,180000.0
2013-04-01 10:00:00,36.82,36.83,36.71,36.73,315700.0,26.8742,26.8815,26.7939,26.8085,315700.0
2013-04-01 10:05:00,36.73,36.78,36.73,36.74,55400.0,26.8085,26.845,26.8085,26.8158,55400.0
2013-04-01 10:10:00,36.74,36.77,36.73,36.74,76500.0,26.8158,26.8377,26.8085,26.8158,76500.0
2013-04-01 10:15:00,36.74,36.75,36.73,36.74,68000.0,26.8158,26.8231,26.8085,26.8158,68000.0
2013-04-01 10:20:00,36.75,36.75,36.74,36.74,19200.0,26.8231,26.8231,26.8158,26.8158,19200.0
2013-04-01 10:25:00,36.75,36.76,36.72,36.73,151800.0,26.8231,26.8304,26.8012,26.8085,151800.0
2013-04-01 10:30:00,36.73,36.74,36.71,36.73,118700.0,26.8085,26.8158,26.7939,26.8085,118700.0
2013-04-01 10:35:00,36.74,36.74,36.67,36.67,152800.0,26.8158,26.8158,26.7647,26.7647,152800.0
2013-04-01 10:40:00,36.68,36.71,36.67,36.71,94200.0,26.772,26.7939,26.7647,26.7939,94200.0
2013-04-01 10:45:00,36.7,36.71,36.67,36.68,131600.0,26.7866,26.7939,26.7647,26.772,131600.0
2013-04-01 10:50:00,36.67,36.68,36.62,36.63,112900.0,26.7647,26.772,26.7283,26.7355,112900.0
2013-04-01 10:55:00,36.62,36.63,36.59,36.61,289900.0,26.7283,26.7355,26.7064,26.721,289900.0
2013-04-01 11:00:00,36.59,36.6,36.56,36.57,124400.0,26.7064,26.7137,26.6845,26.6918,124400.0
2013-04-01 11:05:00,36.57,36.58,36.54,36.54,233900.0,26.6918,26.6991,26.6699,26.6699,233900.0
2013-04-01 11:10:00,36.54,36.55,36.52,36.53,210000.0,26.6699,26.6772,26.6553,26.6626,210000.0
2013-04-01 11:15:00,36.52,36.54,36.49,36.5,318600.0,26.6553,26.6699,26.6334,26.6407,318600.0
2013-04-01 11:20:00,36.5,36.51,36.44,36.45,264800.0,26.6407,26.648,26.5969,26.6042,264800.0
2013-04-01 11:25:00,36.45,36.49,36.43,36.48,262900.0,26.6042,26.6334,26.5896,26.6261,262900.0
2013-04-01 11:30:00,36.47,36.51,36.47,36.49,251200.0,26.6188,26.648,26.6188,26.6334,251200.0
2013-04-01 11:35:00,36.5,36.5,36.46,36.46,231200.0,26.6407,26.6407,26.6115,26.6115,231200.0
2013-04-01 11:40:00,36.47,36.47,36.42,36.43,204800.0,26.6188,26.6188,26.5823,26.5896,204800.0
2013-04-01 11:45:00,36.43,36.45,36.43,36.45,245000.0,26.5896,26.6042,26.5896,26.6042,245000.0
2013-04-01 11:50:00,36.46,36.46,36.42,36.42,155700.0,26.6115,26.6115,26.5823,26.5823,155700.0
2013-04-01 11:55:00,36.43,36.43,36.38,36.38,229000.0,26.5896,26.5896,26.5531,26.5531,229000.0
2013-04-01 12:00:00,36.38,36.38,36.37,36.38,47100.0,26.5531,26.5531,26.5458,26.5531,47100.0
2013-04-01 12:05:00,36.38,36.42,36.38,36.41,79300.0,26.5531,26.5823,26.5531,26.575,79300.0
2013-04-01 12:10:00,36.41,36.43,36.41,36.42,26600.0,26.575,26.5896,26.575,26.5823,26600.0
2013-04-01 12:15:00,36.42,36.42,36.39,36.39,70000.0,26.5823,26.5823,26.5604,26.5604,70000.0
2013-04-01 12:20:00,36.39,36.4,36.34,36.35,115400.0,26.5604,26.5677,26.5239,26.5312,115400.0
2013-04-01 12:25:00,36.35,36.38,36.35,36.38,26900.0,26.5312,26.5531,26.5312,26.5531,26900.0
2013-04-01 12:30:00,36.38,36.39,36.35,36.35,112300.0,26.5531,26.5604,26.5312,26.5312,112300.0
2013-04-01 12:35:00,36.35,36.37,36.35,36.36,81400.0,26.5312,26.5458,26.5312,26.5385,81400.0
2013-04-01 12:40:00,36.36,36.37,36.36,36.36,29000.0,26.5385,26.5458,26.5385,26.5385,29000.0
2013-04-01 12:45:00,36.36,36.37,36.36,36.36,11400.0,26.5385,26.5458,26.5385,26.5385,11400.0
2013-04-01 12:50:00,36.36,36.41,36.36,36.39,115700.0,26.5385,26.575,26.5385,26.5604,115700.0
2013-04-01 12:55:00,36.4,36.42,36.4,36.41,19100.0,26.5677,26.5823,26.5677,26.575,19100.0
2013-04-01 13:00:00,36.42,36.42,36.41,36.42,15700.0,26.5823,26.5823,26.575,26.5823,15700.0
2013-04-01 13:05:00,36.42,36.45,36.42,36.44,88400.0,26.5823,26.6042,26.5823,26.5969,88400.0
2013-04-01 13:10:00,36.44,36.45,36.42,36.42,51000.0,26.5969,26.6042,26.5823,26.5823,51000.0
2013-04-01 13:15:00,36.42,36.43,36.42,36.43,13000.0,26.5823,26.5896,26.5823,26.5896,13000.0
2013-04-01 13:20:00,36.43,36.43,36.4,36.42,85500.0,26.5896,26.5896,26.5677,26.5823,85500.0
2013-04-01 13:25:00,36.41,36.42,36.41,36.41,29400.0,26.575,26.5823,26.575,26.575,29400.0
2013-04-01 13:30:00,36.41,36.42,36.41,36.41,15100.0,26.575,26.5823,26.575,26.575,15100.0
2013-04-01 13:35:00,36.42,36.42,36.41,36.42,21700.0,26.5823,26.5823,26.575,26.5823,21700.0
2013-04-01 13:40:00,36.42,36.42,36.37,36.37,140800.0,26.5823,26.5823,26.5458,26.5458,140800.0
2013-04-01 13:45:00,36.38,36.39,36.37,36.38,125800.0,26.5531,26.5604,26.5458,26.5531,125800.0
2013-04-01 13:50:00,36.38,36.41,36.38,36.4,40200.0,26.5531,26.575,26.5531,26.5677,40200.0
2013-04-01 13:55:00,36.41,36.43,36.39,36.42,126800.0,26.575,26.5896,26.5604,26.5823,126800.0
2013-04-01 14:00:00,36.43,36.44,36.42,36.43,64300.0,26.5896,26.5969,26.5823,26.5896,64300.0
2013-04-01 14:05:00,36.43,36.44,36.42,36.43,29500.0,26.5896,26.5969,26.5823,26.5896,29500.0
2013-04-01 14:10:00,36.43,36.44,36.42,36.43,55300.0,26.5896,26.5969,26.5823,26.5896,55300.0
2013-04-01 14:15:00,36.43,36.44,36.42,36.42,75700.0,26.5896,26.5969,26.5823,26.5823,75700.0
2013-04-01 14:20:00,36.43,36.45,36.43,36.43,86300.0,26.5896,26.6042,26.5896,26.5896,86300.0
2013-04-01 14:25:00,36.43,36.44,36.42,36.43,29600.0,26.5896,26.5969,26.5823,26.5896,29600.0
2013-04-01 14:30:00,36.43,36.43,36.4,36.4,53600.0,26.5896,26.5896,26.5677,26.5677,53600.0
2013-04-01 14:35:00,36.4,36.41,36.38,36.38,50400.0,26.5677,26.575,26.5531,26.5531,50400.0
2013-04-01 14:40:00,36.39,36.4,36.38,36.39,84500.0,26.5604,26.5677,26.5531,26.5604,84500.0
2013-04-01 14:45:00,36.4,36.42,36.39,36.41,65100.0,26.5677,26.5823,26.5604,26.575,65100.0
2013-04-01 14:50:00,36.41,36.41,36.4,36.41,13800.0,26.575,26.575,26.5677,26.575,13800.0
2013-04-01 14:55:00,36.4,36.41,36.39,36.39,82900.0,26.5677,26.575,26.5604,26.5604,82900.0
2013-04-01 15:00:00,36.39,36.4,36.37,36.39,228500.0,26.5604,26.5677,26.5458,26.5604,228500.0
2013-04-01 15:05:00,36.38,36.4,36.38,36.39,108100.0,26.5531,26.5677,26.5531,26.5604,108100.0
2013-04-01 15:10:00,36.39,36.4,36.36,36.37,49100.0,26.5604,26.5677,26.5385,26.5458,49100.0
2013-04-01 15:15:00,36.36,36.36,36.34,36.35,133000.0,26.5385,26.5385,26.5239,26.5312,133000.0
2013-04-01 15:20:00,36.35,36.38,36.33,36.37,134700.0,26.5312,26.5531,26.5166,26.5458,134700.0
2013-04-01 15:25:00,36.37,36.38,36.35,36.35,73800.0,26.5458,26.5531,26.5312,26.5312,73800.0
2013-04-01 15:30:00,36.35,36.39,36.33,36.39,298800.0,26.5312,26.5604,26.5166,26.5604,298800.0
2013-04-01 15:35:00,36.39,36.39,36.36,36.37,185700.0,26.5604,26.5604,26.5385,26.5458,185700.0
2013-04-01 15:40:00,36.37,36.38,36.35,36.36,336300.0,26.5458,26.5531,26.5312,26.5385,336300.0
2013-04-01 15:45:00,36.37,36.43,36.36,36.41,441900.0,26.5458,26.5896,26.5385,26.575,441900.0
2013-04-01 15:50:00,36.41,36.44,36.41,36.43,487000.0,26.575,26.5969,26.575,26.5896,487000.0
2013-04-01 15:55:00,36.43,36.48,36.42,36.47,1292800.0,26.5896,26.6261,26.5823,26.6188,1292800.0
2013-04-02 09:30:00,36.66,36.72,36.59,36.65,434400.0,26.7574,26.8012,26.7064,26.7501,434400.0
2013-04-02 09:35:00,36.66,36.66,36.57,36.62,255700.0,26.7574,26.7574,26.6918,26.7283,255700.0
2013-04-02 09:40:00,36.63,36.64,36.57,36.64,287500.0,26.7355,26.7428,26.6918,26.7428,287500.0
2013-04-02 09:45:00,36.64,36.65,36.61,36.61,270700.0,26.7428,26.7501,26.721,26.721,270700.0
2013-04-02 09:50:00,36.62,36.64,36.6,36.6,69400.0,26.7283,26.7428,26.7137,26.7137,69400.0
2013-04-02 09:55:00,36.61,36.63,36.59,36.62,179700.0,26.721,26.7355,26.7064,26.7283,179700.0
2013-04-02 10:00:00,36.62,36.64,36.61,36.62,216900.0,26.7283,26.7428,26.721,26.7283,216900.0
2013-04-02 10:05:00,36.62,36.65,36.61,36.65,160100.0,26.7283,26.7501,26.721,26.7501,160100.0
2013-04-02 10:10:00,36.64,36.65,36.61,36.61,167700.0,26.7428,26.7501,26.721,26.721,167700.0
2013-04-02 10:15:00,36.61,36.61,36.58,36.59,160300.0,26.721,26.721,26.6991,26.7064,160300.0
2013-04-02 10:20:00,36.58,36.59,36.57,36.59,235300.0,26.6991,26.7064,26.6918,26.7064,235300.0
2013-04-02 10:25:00,36.59,36.61,36.57,36.59,300900.0,26.7064,26.721,26.6918,26.7064,300900.0
2013-04-02 10:30:00,36.59,36.6,36.57,36.58,47600.0,26.7064,26.7137,26.6918,26.6991,47600.0
2013-04-02 10:35:00,36.58,36.59,36.57,36.59,149900.0,26.6991,26.7064,26.6918,26.7064,149900.0
2013-04-02 10:40:00,36.58,36.6,36.58,36.6,29700.0,26.6991,26.7137,26.6991,26.7137,29700.0
2013-04-02 10:45:00,36.6,36.66,36.6,36.66,252000.0,26.7137,26.7574,26.7137,26.7574,252000.0
2013-04-02 10:50:00,36.67,36.67,36.64,36.66,86800.0,26.7647,26.7647,26.7428,26.7574,86800.0
2013-04-02 10:55:00,36.65,36.66,36.64,36.65,83900.0,26.7501,26.7574,26.7428,26.7501,83900.0
2013-04-02 11:00:00,36.65,36.7,36.64,36.69,137400.0,26.7501,26.7866,26.7428,26.7793,137400.0
2013-04-02 11:05:00,36.69,36.72,36.65,36.65,1257600.0,26.7793,26.8012,26.7501,26.7501,1257600.0
2013-04-02 11:10:00,36.65,36.66,36.62,36.62,66600.0,26.7501,26.7574,26.7283,26.7283,66600.0
2013-04-02 11:15:00,36.63,36.66,36.62,36.64,93400.0,26.7355,26.7574,26.7283,26.7428,93400.0
2013-04-02 11:20:00,36.65,36.65,36.64,36.64,16700.0,26.7501,26.7501,26.7428,26.7428,16700.0
2013-04-02 11:25:00,36.65,36.65,36.61,36.62,98900.0,26.7501,26.7501,26.721,26.7283,98900.0
2013-04-02 11:30:00,36.61,36.63,36.61,36.62,119500.0,26.721,26.7355,26.721,26.7283,119500.0
2013-04-02 11:35:00,36.62,36.64,36.61,36.63,154900.0,26.7283,26.7428,26.721,26.7355,154900.0
2013-04-02 11:40:00,36.62,36.63,36.62,36.62,11800.0,26.7283,26.7355,26.7283,26.7283,11800.0
2013-04-02 11:45:00,36.62,36.63,36.61,36.61,42800.0,26.7283,26.7355,26.721,26.721,42800.0
2013-04-02 11:50:00,36.62,36.62,36.61,36.62,9500.0,26.7283,26.7283,26.721,26.7283,9500.0
2013-04-02 11:55:00,36.62,36.63,36.61,36.63,50000.0,26.7283,26.7355,26.721,26.7355,50000.0
2013-04-02 12:00:00,36.63,36.63,36.62,36.63,18500.0,26.7355,26.7355,26.7283,26.7355,18500.0
2013-04-02 12:05:00,36.62,36.64,36.62,36.64,86100.0,26.7283,26.7428,26.7283,26.7428,86100.0
2013-04-02 12:10:00,36.64,36.64,36.63,36.64,33200.0,26.7428,26.7428,26.7355,26.7428,33200.0
2013-04-02 12:15:00,36.64,36.64,36.63,36.63,39700.0,26.7428,26.7428,26.7355,26.7355,39700.0
2013-04-02 12:20:00,36.63,36.64,36.62,36.64,84400.0,26.7355,26.7428,26.7283,26.7428,84400.0
2013-04-02 12:25:00,36.64,36.64,36.62,36.62,41400.0,26.7428,26.7428,26.7283,26.7283,41400.0
2013-04-02 12:30:00,36.62,36.63,36.61,36.61,18700.0,26.7283,26.7355,26.721,26.721,18700.0
2013-04-02 12:35:00,36.62,36.62,36.61,36.61,83100.0,26.7283,26.7283,26.721,26.721,83100.0
2013-04-02 12:40:00,36.61,36.62,36.61,36.61,16600.0,26.721,26.7283,26.721,26.721,16600.0
2013-04-02 12:45:00,36.61,36.62,36.61,36.61,21800.0,26.721,26.7283,26.721,26.721,21800.0
2013-04-02 12:50:00,36.61,36.63,36.61,36.62,164200.0,26.721,26.7355,26.721,26.7283,164200.0
2013-04-02 12:55:00,36.62,36.62,36.62,36.62,13200.0,26.7283,26.7283,26.7283,26.7283,13200.0
2013-04-02 13:00:00,36.62,36.64,36.62,36.63,32300.0,26.7283,26.7428,26.7283,26.7355,32300.0
2013-04-02 13:05:00,36.63,36.64,36.63,36.63,13000.0,26.7355,26.7428,26.7355,26.7355,13000.0
2013-04-02 13:10:00,36.63,36.64,36.62,36.62,29600.0,26.7355,26.7428,26.7283,26.7283,29600.0
2013-04-02 13:15:00,36.62,36.62,36.6,36.6,40500.0,26.7283,26.7283,26.7137,26.7137,40500.0
2013-04-02 13:20:00,36.6,36.61,36.59,36.59,40200.0,26.7137,26.721,26.7064,26.7064,40200.0
2013-04-02 13:25:00,36.59,36.6,36.58,36.58,100700.0,26.7064,26.7137,26.6991,26.6991,100700.0
2013-04-02 13:30:00,36.58,36.6,36.58,36.6,75700.0,26.6991,26.7137,26.6991,26.7137,75700.0
2013-04-02 13:35:00,36.6,36.62,36.59,36.62,62100.0,26.7137,26.7283,26.7064,26.7283,62100.0
2013-04-02 13:40:00,36.62,36.63,36.61,36.63,43700.0,26.7283,26.7355,26.721,26.7355,43700.0
2013-04-02 13:45:00,36.63,36.66,36.63,36.65,140000.0,26.7355,26.7574,26.7355,26.7501,140000.0
2013-04-02 13:50:00,36.65,36.66,36.64,36.66,68700.0,26.7501,26.7574,26.7428,26.7574,68700.0
2013-04-02 13:55:00,36.65,36.65,36.64,36.64,41100.0,26.7501,26.7501,26.7428,26.7428,41100.0
2013-04-02 14:00:00,36.64,36.65,36.63,36.63,42200.0,26.7428,26.7501,26.7355,26.7355,42200.0
2013-04-02 14:05:00,36.63,36.66,36.63,36.66,115500.0,26.7355,26.7574,26.7355,26.7574,115500.0
2013-04-02 14:10:00,36.66,36.66,36.65,36.65,22200.0,26.7574,26.7574,26.7501,26.7501,22200.0
2013-04-02 14:15:00,36.66,36.66,36.65,36.65,19200.0,26.7574,26.7574,26.7501,26.7501,19200.0
2013-04-02 14:20:00,36.65,36.66,36.65,36.65,45500.0,26.7501,26.7574,26.7501,26.7501,45500.0
2013-04-02 14:25:00,36.65,36.66,36.62,36.63,61600.0,26.7501,26.7574,26.7283,26.7355,61600.0
2013-04-02 14:30:00,36.63,36.63,36.55,36.55,185300.0,26.7355,26.7355,26.6772,26.6772,185300.0
2013-04-02 14:35:00,36.55,36.56,36.53,36.56,216100.0,26.6772,26.6845,26.6626,26.6845,216100.0
2013-04-02 14:40:00,36.55,36.55,36.5,36.51,229400.0,26.6772,26.6772,26.6407,26.648,229400.0
2013-04-02 14:45:00,36.51,36.53,36.5,36.5,129600.0,26.648,26.6626,26.6407,26.6407,129600.0
2013-04-02 14:50:00,36.51,36.51,36.45,36.46,810000.0,26.648,26.648,26.6042,26.6115,810000.0
2013-04-02 14:55:00,36.47,36.51,36.47,36.51,71700.0,26.6188,26.648,26.6188,26.648,71700.0
2013-04-02 15:00:00,36.51,36.54,36.49,36.54,77700.0,26.648,26.6699,26.6334,26.6699,77700.0
2013-04-02 15:05:00,36.53,36.54,36.52,36.52,78900.0,26.6626,26.6699,26.6553,26.6553,78900.0
2013-04-02 15:10:00,36.51,36.52,36.48,36.48,102200.0,26.648,26.6553,26.6261,26.6261,102200.0
2013-04-02 15:15:00,36.48,36.49,36.45,36.45,189700.0,26.6261,26.6334,26.6042,26.6042,189700.0
2013-04-02 15:20:00,36.45,36.46,36.44,36.44,177000.0,26.6042,26.6115,26.5969,26.5969,177000.0
2013-04-02 15:25:00,36.45,36.47,36.44,36.47,65600.0,26.6042,26.6188,26.5969,26.6188,65600.0
2013-04-02 15:30:00,36.47,36.51,36.46,36.51,59000.0,26.6188,26.648,26.6115,26.648,59000.0
2013-04-02 15:35:00,36.5,36.51,36.47,36.47,37600.0,26.6407,26.648,26.6188,26.6188,37600.0
2013-04-02 15:40:00,36.47,36.47,36.42,36.42,193000.0,26.6188,26.6188,26.5823,26.5823,193000.0
2013-04-02 15:45:00,36.43,36.45,36.42,36.44,139700.0,26.5896,26.6042,26.5823,26.5969,139700.0
2013-04-02 15:50:00,36.45,36.49,36.44,36.49,573800.0,26.6042,26.6334,26.5969,26.6334,573800.0
2013-04-02 15:55:00,36.48,36.51,36.47,36.48,1038300.0,26.6261,26.648,26.6188,26.6261,1038300.0
2013-04-03 09:30:00,36.36,36.44,36.35,36.43,218700.0,26.5385,26.5969,26.5312,26.5896,218700.0
2013-04-03 09:35:00,36.44,36.44,36.36,36.38,386000.0,26.5969,26.5969,26.5385,26.5531,386000.0
2013-04-03 09:40:00,36.37,36.39,36.36,36.38,172800.0,26.5458,26.5604,26.5385,26.5531,172800.0
2013-04-03 09:45:00,36.38,36.38,36.26,36.27,1388800.0,26.5531,26.5531,26.4655,26.4728,1388800.0
2013-04-03 09:50:00,36.27,36.27,36.24,36.24,183100.0,26.4728,26.4728,26.4509,26.4509,183100.0
2013-04-03 09:55:00,36.24,36.26,36.22,36.25,153800.0,26.4509,26.4655,26.4363,26.4582,153800.0
2013-04-03 10:00:00,36.25,36.26,36.16,36.16,282000.0,26.4582,26.4655,26.3925,26.3925,282000.0
2013-04-03 10:05:00,36.16,36.2,36.15,36.2,185300.0,26.3925,26.4217,26.3852,26.4217,185300.0
2013-04-03 10:10:00,36.19,36.2,36.14,36.14,199800.0,26.4144,26.4217,26.3779,26.3779,199800.0
2013-04-03 10:15:00,36.14,36.21,36.14,36.2,159200.0,26.3779,26.429,26.3779,26.4217,159200.0
2013-04-03 10:20:00,36.21,36.22,36.18,36.2,225500.0,26.429,26.4363,26.4071,26.4217,225500.0
2013-04-03 10:25:00,36.21,36.21,36.18,36.2,151400.0,26.429,26.429,26.4071,26.4217,151400.0
2013-04-03 10:30:00,36.2,36.2,36.17,36.19,43800.0,26.4217,26.4217,26.3998,26.4144,43800.0
2013-04-03 10:35:00,36.19,36.19,36.15,36.18,83700.0,26.4144,26.4144,26.3852,26.4071,83700.0
2013-04-03 10:40:00,36.18,36.2,36.16,36.16,84800.0,26.4071,26.4217,26.3925,26.3925,84800.0
2013-04-03 10:45:00,36.16,36.2,36.16,36.2,50000.0,26.3925,26.4217,26.3925,26.4217,50000.0
2013-04-03 10:50:00,36.2,36.2,36.18,36.19,46800.0,26.4217,26.4217,26.4071,26.4144,46800.0
2013-04-03 10:55:00,36.2,36.2,36.12,36.12,97700.0,26.4217,26.4217,26.3633,26.3633,97700.0
2013-04-03 11:00:00,36.12,36.13,36.1,36.1,163600.0,26.3633,26.3706,26.3487,26.3487,163600.0
2013-04-03 11:05:00,36.1,36.11,36.07,36.09,150100.0,26.3487,26.356,26.3268,26.3414,150100.0
2013-04-03 11:10:00,36.1,36.11,36.06,36.09,141800.0,26.3487,26.356,26.3195,26.3414,141800.0
2013-04-03 11:15:00,36.09,36.11,36.08,36.11,228400.0,26.3414,26.356,26.3341,26.356,228400.0
2013-04-03 11:20:00,36.1,36.14,36.1,36.12,230200.0,26.3487,26.3779,26.3487,26.3633,230200.0
2013-04-03 11:25:00,36.12,36.15,36.12,36.14,80200.0,26.3633,26.3852,26.3633,26.3779,80200.0
2013-04-03 11:30:00,36.13,36.15,36.09,36.09,89500.0,26.3706,26.3852,26.3414,26.3414,89500.0
2013-04-03 11:35:00,36.09,36.1,36.09,36.09,15500.0,26.3414,26.3487,26.3414,26.3414,15500.0
2013-04-03 11:40:00,36.09,36.09,36.04,36.07,178200.0,26.3414,26.3414,26.3049,26.3268,178200.0
2013-04-03 11:45:00,36.06,36.1,36.05,36.09,94800.0,26.3195,26.3487,26.3122,26.3414,94800.0
2013-04-03 11:50:00,36.09,36.1,36.08,36.08,91500.0,26.3414,26.3487,26.3341,26.3341,91500.0
2013-04-03 11:55:00,36.09,36.11,36.06,36.06,175200.0,26.3414,26.356,26.3195,26.3195,175200.0
2013-04-03 12:00:00,36.07,36.08,36.01,36.01,337300.0,26.3268,26.3341,26.283,26.283,337300.0
2013-04-03 12:05:00,36.01,36.04,35.97,35.98,376200.0,26.283,26.3049,26.2538,26.2611,376200.0
2013-04-03 12:10:00,35.97,36.01,35.97,35.98,206300.0,26.2538,26.283,26.2538,26.2611,206300.0
2013-04-03 12:15:00,35.98,35.98,35.95,35.95,271800.0,26.2611,26.2611,26.2392,26.2392,271800.0
2013-04-03 12:20:00,35.95,35.98,35.94,35.97,112800.0,26.2392,26.2611,26.2319,26.2538,112800.0
2013-04-03 12:25:00,35.97,35.98,35.91,35.92,366300.0,26.2538,26.2611,26.21,26.2173,366300.0
2013-04-03 12:30:00,35.92,35.96,35.92,35.95,43300.0,26.2173,26.2465,26.2173,26.2392,43300.0
2013-04-03 12:35:00,35.95,35.97,35.94,35.94,54400.0,26.2392,26.2538,26.2319,26.2319,54400.0
2013-04-03 12:40:00,35.94,35.95,35.9,35.92,109600.0,26.2319,26.2392,26.2027,26.2173,109600.0
2013-04-03 12:45:00,35.91,35.95,35.91,35.93,71500.0,26.21,26.2392,26.21,26.2246,71500.0
2013-04-03 12:50:00,35.92,35.95,35.9,35.94,79800.0,26.2173,26.2392,26.2027,26.2319,79800.0
2013-04-03 12:55:00,35.94,35.97,35.94,35.97,108200.0,26.2319,26.2538,26.2319,26.2538,108200.0
2013-04-03 13:00:00,35.97,35.97,35.92,35.94,147400.0,26.2538,26.2538,26.2173,26.2319,147400.0
2013-04-03 13:05:00,35.95,35.96,35.93,35.93,81300.0,26.2392,26.2465,26.2246,26.2246,81300.0
2013-04-03 13:10:00,35.93,35.95,35.9,35.9,80900.0,26.2246,26.2392,26.2027,26.2027,80900.0
2013-04-03 13:15:00,35.91,35.94,35.89,35.93,651800.0,26.21,26.2319,26.1954,26.2246,651800.0
2013-04-03 13:20:00,35.94,35.94,35.89,35.9,129000.0,26.2319,26.2319,26.1954,26.2027,129000.0
2013-04-03 13:25:00,35.9,35.92,35.88,35.88,53300.0,26.2027,26.2173,26.1881,26.1881,53300.0
2013-04-03 13:30:00,35.88,35.9,35.84,35.84,125900.0,26.1881,26.2027,26.1589,26.1589,125900.0
2013-04-03 13:35:00,35.84,35.85,35.8,35.8,388400.0,26.1589,26.1662,26.1297,26.1297,388400.0
2013-04-03 13:40:00,35.8,35.84,35.8,35.84,174100.0,26.1297,26.1589,26.1297,26.1589,174100.0
2013-04-03 13:45:00,35.84,35.85,35.83,35.83,100200.0,26.1589,26.1662,26.1516,26.1516,100200.0
2013-04-03 13:50:00,35.83,35.84,35.76,35.79,102900.0,26.1516,26.1589,26.1006,26.1224,102900.0
2013-04-03 13:55:00,35.79,35.82,35.78,35.79,152300.0,26.1224,26.1443,26.1152,26.1224,152300.0
2013-04-03 14:00:00,35.8,35.82,35.77,35.81,169900.0,26.1297,26.1443,26.1079,26.137,169900.0
2013-04-03 14:05:00,35.82,35.84,35.79,35.83,134400.0,26.1443,26.1589,26.1224,26.1516,134400.0
2013-04-03 14:10:00,35.84,35.91,35.83,35.89,225000.0,26.1589,26.21,26.1516,26.1954,225000.0
2013-04-03 14:15:00,35.89,35.9,35.87,35.87,64400.0,26.1954,26.2027,26.1808,26.1808,64400.0
2013-04-03 14:20:00,35.87,35.88,35.86,35.86,115800.0,26.1808,26.1881,26.1735,26.1735,115800.0
2013-04-03 14:25:00,35.85,35.86,35.82,35.82,96900.0,26.1662,26.1735,26.1443,26.1443,96900.0
2013-04-03 14:30:00,35.83,35.85,35.81,35.84,102300.0,26.1516,26.1662,26.137,26.1589,102300.0
2013-04-03 14:35:00,35.84,35.87,35.84,35.87,137100.0,26.1589,26.1808,26.1589,26.1808,137100.0
2013-04-03 14:40:00,35.87,35.9,35.86,35.88,90300.0,26.1808,26.2027,26.1735,26.1881,90300.0
2013-04-03 14:45:00,35.89,35.89,35.88,35.89,57200.0,26.1954,26.1954,26.1881,26.1954,57200.0
2013-04-03 14:50:00,35.89,35.93,35.88,35.91,200100.0,26.1954,26.2246,26.1881,26.21,200100.0
2013-04-03 14:55:00,35.91,35.92,35.9,35.91,84500.0,26.21,26.2173,26.2027,26.21,84500.0
2013-04-03 15:00:00,35.91,35.91,35.87,35.87,128600.0,26.21,26.21,26.1808,26.1808,128600.0
2013-04-03 15:05:00,35.87,35.88,35.86,35.86,125000.0,26.1808,26.1881,26.1735,26.1735,125000.0
2013-04-03 15:10:00,35.86,35.88,35.86,35.86,156100.0,26.1735,26.1881,26.1735,26.1735,156100.0
2013-04-03 15:15:00,35.87,35.87,35.85,35.85,196500.0,26.1808,26.1808,26.1662,26.1662,196500.0
2013-04-03 15:20:00,35.86,35.86,35.82,35.84,123100.0,26.1735,26.1735,26.1443,26.1589,123100.0
2013-04-03 15:25:00,35.85,35.85,35.82,35.82,185000.0,26.1662,26.1662,26.1443,26.1443,185000.0
2013-04-03 15:30:00,35.83,35.83,35.78,35.8,268900.0,26.1516,26.1516,26.1152,26.1297,268900.0
2013-04-03 15:35:00,35.8,35.81,35.76,35.8,326700.0,26.1297,26.137,26.1006,26.1297,326700.0
2013-04-03 15:40:00,35.8,35.86,35.77,35.85,384300.0,26.1297,26.1735,26.1079,26.1662,384300.0
2013-04-03 15:45:00,35.85,35.86,35.84,35.84,407300.0,26.1662,26.1735,26.1589,26.1589,407300.0
2013-04-03 15:50:00,35.84,35.87,35.8,35.81,573500.0,26.1589,26.1808,26.1297,26.137,573500.0
2013-04-03 15:55:00,35.8,35.87,35.8,35.85,1022500.0,26.1297,26.1808,26.1297,26.1662,1022500.0
2013-04-04 09:30:00,35.91,35.95,35.89,35.9,340500.0,26.21,26.2392,26.1954,26.2027,340500.0
2013-04-04 09:35:00,35.91,35.91,35.86,35.86,240900.0,26.21,26.21,26.1735,26.1735,240900.0
2013-04-04 09:40:00,35.87,35.93,35.87,35.9,213800.0,26.1808,26.2246,26.1808,26.2027,213800.0
2013-04-04 09:45:00,35.91,35.94,35.91,35.91,269800.0,26.21,26.2319,26.21,26.21,269800.0
2013-04-04 09:50:00,35.91,35.93,35.88,35.9,564700.0,26.21,26.2246,26.1881,26.2027,564700.0
2013-04-04 09:55:00,35.9,35.91,35.89,35.9,76300.0,26.2027,26.21,26.1954,26.2027,76300.0
2013-04-04 10:00:00,35.9,35.96,35.9,35.96,179600.0,26.2027,26.2465,26.2027,26.2465,179600.0
2013-04-04 10:05:00,35.96,35.97,35.92,35.92,160300.0,26.2465,26.2538,26.2173,26.2173,160300.0
2013-04-04 10:10:00,35.93,35.93,35.89,35.91,154600.0,26.2246,26.2246,26.1954,26.21,154600.0
2013-04-04 10:15:00,35.91,35.91,35.9,35.9,116900.0,26.21,26.21,26.2027,26.2027,116900.0
2013-04-04 10:20:00,35.9,35.91,35.88,35.88,21500.0,26.2027,26.21,26.1881,26.1881,21500.0
2013-04-04 10:25:00,35.88,35.89,35.79,35.82,211200.0,26.1881,26.1954,26.1224,26.1443,211200.0
2013-04-04 10:30:00,35.82,35.91,35.82,35.9,510000.0,26.1443,26.21,26.1443,26.2027,510000.0
2013-04-04 10:35:00,35.91,35.91,35.85,35.89,197700.0,26.21,26.21,26.1662,26.1954,197700.0
2013-04-04 10:40:00,35.89,35.99,35.89,35.97,303400.0,26.1954,26.2684,26.1954,26.2538,303400.0
2013-04-04 10:45:00,35.97,35.97,35.92,35.92,37700.0,26.2538,26.2538,26.2173,26.2173,37700.0
2013-04-04 10:50:00,35.92,35.96,35.92,35.95,150700.0,26.2173,26.2465,26.2173,26.2392,150700.0
2013-04-04 10:55:00,35.95,35.98,35.92,35.93,204900.0,26.2392,26.2611,26.2173,26.2246,204900.0
2013-04-04 11:00:00,35.93,35.94,35.9,35.91,209200.0,26.2246,26.2319,26.2027,26.21,209200.0
2013-04-04 11:05:00,35.92,35.95,35.9,35.9,54000.0,26.2173,26.2392,26.2027,26.2027,54000.0
2013-04-04 11:10:00,35.9,35.92,35.89,35.89,144600.0,26.2027,26.2173,26.1954,26.1954,144600.0
2013-04-04 11:15:00,35.89,35.92,35.89,35.91,58100.0,26.1954,26.2173,26.1954,26.21,58100.0
2013-04-04 11:20:00,35.91,35.95,35.9,35.93,24200.0,26.21,26.2392,26.2027,26.2246,24200.0
2013-04-04 11:25:00,35.94,35.95,35.92,35.93,49700.0,26.2319,26.2392,26.2173,26.2246,49700.0
2013-04-04 11:30:00,35.93,35.94,35.88,35.89,65400.0,26.2246,26.2319,26.1881,26.1954,65400.0
2013-04-04 11:35:00,35.9,35.9,35.86,35.86,66700.0,26.2027,26.2027,26.1735,26.1735,66700.0
2013-04-04 11:40:00,35.86,35.87,35.84,35.87,155300.0,26.1735,26.1808,26.1589,26.1808,155300.0
2013-04-04 11:45:00,35.88,35.88,35.84,35.86,79800.0,26.1881,26.1881,26.1589,26.1735,79800.0
2013-04-04 11:50:00,35.86,35.87,35.84,35.85,82600.0,26.1735,26.1808,26.1589,26.1662,82600.0
2013-04-04 11:55:00,35.85,35.86,35.83,35.85,52700.0,26.1662,26.1735,26.1516,26.1662,52700.0
2013-04-04 12:00:00,35.84,35.85,35.81,35.82,90600.0,26.1589,26.1662,26.137,26.1443,90600.0
2013-04-04 12:05:00,35.81,35.83,35.75,35.77,194800.0,26.137,26.1516,26.0933,26.1079,194800.0
2013-04-04 12:10:00,35.77,35.78,35.75,35.77,168700.0,26.1079,26.1152,26.0933,26.1079,168700.0
2013-04-04 12:15:00,35.77,35.78,35.76,35.76,143300.0,26.1079,26.1152,26.1006,26.1006,143300.0
2013-04-04 12:20:00,35.77,35.77,35.72,35.73,312300.0,26.1079,26.1079,26.0714,26.0787,312300.0
2013-04-04 12:25:00,35.73,35.74,35.7,35.73,134600.0,26.0787,26.086,26.0568,26.0787,134600.0
2013-04-04 12:30:00,35.74,35.75,35.73,35.74,49100.0,26.086,26.0933,26.0787,26.086,49100.0
2013-04-04 12:35:00,35.75,35.77,35.67,35.69,442300.0,26.0933,26.1079,26.0349,26.0495,442300.0
2013-04-04 12:40:00,35.68,35.69,35.59,35.65,819300.0,26.0422,26.0495,25.9765,26.0203,819300.0
2013-04-04 12:45:00,35.65,35.68,35.65,35.68,579100.0,26.0203,26.0422,26.0203,26.0422,579100.0
2013-04-04 12:50:00,35.68,35.72,35.67,35.71,397800.0,26.0422,26.0714,26.0349,26.0641,397800.0
2013-04-04 12:55:00,35.7,35.73,35.69,35.7,156700.0,26.0568,26.0787,26.0495,26.0568,156700.0
2013-04-04 13:00:00,35.7,35.71,35.68,35.7,69300.0,26.0568,26.0641,26.0422,26.0568,69300.0
2013-04-04 13:05:00,35.7,35.71,35.68,35.68,44700.0,26.0568,26.0641,26.0422,26.0422,44700.0
2013-04-04 13:10:00,35.68,35.7,35.67,35.67,59500.0,26.0422,26.0568,26.0349,26.0349,59500.0
2013-04-04 13:15:00,35.68,35.7,35.65,35.7,96000.0,26.0422,26.0568,26.0203,26.0568,96000.0
2013-04-04 13:20:00,35.7,35.7,35.67,35.68,37800.0,26.0568,26.0568,26.0349,26.0422,37800.0
2013-04-04 13:25:00,35.69,35.73,35.69,35.72,76200.0,26.0495,26.0787,26.0495,26.0714,76200.0
2013-04-04 13:30:00,35.73,35.74,35.69,35.74,147800.0,26.0787,26.086,26.0495,26.086,147800.0
2013-04-04 13:35:00,35.74,35.82,35.73,35.81,341800.0,26.086,26.1443,26.0787,26.137,341800.0
2013-04-04 13:40:00,35.8,35.95,35.8,35.92,583400.0,26.1297,26.2392,26.1297,26.2173,583400.0
2013-04-04 13:45:00,35.91,35.91,35.85,35.87,213000.0,26.21,26.21,26.1662,26.1808,213000.0
2013-04-04 13:50:00,35.86,35.87,35.83,35.84,76100.0,26.1735,26.1808,26.1516,26.1589,76100.0
2013-04-04 13:55:00,35.84,35.84,35.82,35.83,79600.0,26.1589,26.1589,26.1443,26.1516,79600.0
2013-04-04 14:00:00,35.84,35.84,35.82,35.82,57500.0,26.1589,26.1589,26.1443,26.1443,57500.0
2013-04-04 14:05:00,35.82,35.84,35.82,35.83,32100.0,26.1443,26.1589,26.1443,26.1516,32100.0
2013-04-04 14:10:00,35.84,35.85,35.81,35.85,82400.0,26.1589,26.1662,26.137,26.1662,82400.0
2013-04-04 14:15:00,35.84,35.92,35.83,35.9,370300.0,26.1589,26.2173,26.1516,26.2027,370300.0
2013-04-04 14:20:00,35.9,35.94,35.88,35.93,175600.0,26.2027,26.2319,26.1881,26.2246,175600.0
2013-04-04 14:25:00,35.93,35.94,35.91,35.93,83600.0,26.2246,26.2319,26.21,26.2246,83600.0
2013-04-04 14:30:00,35.93,35.93,35.91,35.91,17600.0,26.2246,26.2246,26.21,26.21,17600.0
2013-04-04 14:35:00,35.9,35.91,35.89,35.9,56400.0,26.2027,26.21,26.1954,26.2027,56400.0
2013-04-04 14:40:00,35.9,35.9,35.89,35.9,87900.0,26.2027,26.2027,26.1954,26.2027,87900.0
2013-04-04 14:45:00,35.9,35.9,35.89,35.9,78700.0,26.2027,26.2027,26.1954,26.2027,78700.0
2013-04-04 14:50:00,35.9,35.92,35.89,35.9,148200.0,26.2027,26.2173,26.1954,26.2027,148200.0
2013-04-04 14:55:00,35.9,35.9,35.89,35.9,45600.0,26.2027,26.2027,26.1954,26.2027,45600.0
2013-04-04 15:00:00,35.89,35.92,35.89,35.92,131400.0,26.1954,26.2173,26.1954,26.2173,131400.0
2013-04-04 15:05:00,35.91,35.93,35.86,35.86,127200.0,26.21,26.2246,26.1735,26.1735,127200.0
2013-04-04 15:10:00,35.86,35.92,35.85,35.9,66300.0,26.1735,26.2173,26.1662,26.2027,66300.0
2013-04-04 15:15:00,35.89,35.92,35.88,35.88,109800.0,26.1954,26.2173,26.1881,26.1881,109800.0
2013-04-04 15:20:00,35.88,35.96,35.88,35.93,521700.0,26.1881,26.2465,26.1881,26.2246,521700.0
2013-04-04 15:25:00,35.92,35.93,35.89,35.89,152800.0,26.2173,26.2246,26.1954,26.1954,152800.0
2013-04-04 15:30:00,35.89,35.93,35.89,35.91,94200.0,26.1954,26.2246,26.1954,26.21,94200.0
2013-04-04 15:35:00,35.91,35.95,35.91,35.93,225000.0,26.21,26.2392,26.21,26.2246,225000.0
2013-04-04 15:40:00,35.92,35.97,35.92,35.95,274100.0,26.2173,26.2538,26.2173,26.2392,274100.0
2013-04-04 15:45:00,35.96,35.96,35.93,35.95,121100.0,26.2465,26.2465,26.2246,26.2392,121100.0
2013-04-04 15:50:00,35.95,35.98,35.92,35.98,337200.0,26.2392,26.2611,26.2173,26.2611,337200.0
2013-04-04 15:55:00,35.98,35.99,35.95,35.97,971700.0,26.2611,26.2684,26.2392,26.2538,971700.0
2013-04-05 09:30:00,35.01,35.01,34.86,34.96,1438800.0,25.5531,25.5531,25.4437,25.5166,1438800.0
2013-04-05 09:35:00,34.96,35.05,34.93,35.05,498300.0,25.5166,25.5823,25.4948,25.5823,498300.0
2013-04-05 09:40:00,35.05,35.07,35.01,35.07,414600.0,25.5823,25.5969,25.5531,25.5969,414600.0
2013-04-05 09:45:00,35.08,35.19,35.06,35.15,1087300.0,25.6042,25.6845,25.5896,25.6553,1087300.0
2013-04-05 09:50:00,35.14,35.14,35.01,35.02,363500.0,25.648,25.648,25.5531,25.5604,363500.0
2013-04-05 09:55:00,35.01,35.07,35.0,35.05,299400.0,25.5531,25.5969,25.5458,25.5823,299400.0
2013-04-05 10:00:00,35.04,35.08,35.01,35.07,271100.0,25.575,25.6042,25.5531,25.5969,271100.0
2013-04-05 10:05:00,35.07,35.09,35.02,35.09,172300.0,25.5969,25.6115,25.5604,25.6115,172300.0
2013-04-05 10:10:00,35.08,35.09,35.01,35.02,286800.0,25.6042,25.6115,25.5531,25.5604,286800.0
2013-04-05 10:15:00,35.02,35.07,35.0,35.07,329800.0,25.5604,25.5969,25.5458,25.5969,329800.0
2013-04-05 10:20:00,35.07,35.1,35.06,35.09,107300.0,25.5969,25.6188,25.5896,25.6115,107300.0
2013-04-05 10:25:00,35.09,35.14,35.08,35.11,506200.0,25.6115,25.648,25.6042,25.6261,506200.0
2013-04-05 10:30:00,35.12,35.13,35.09,35.1,140700.0,25.6334,25.6407,25.6115,25.6188,140700.0
2013-04-05 10:35:00,35.09,35.13,35.08,35.12,221600.0,25.6115,25.6407,25.6042,25.6334,221600.0
2013-04-05 10:40:00,35.12,35.13,35.05,35.07,138600.0,25.6334,25.6407,25.5823,25.5969,138600.0
2013-04-05 10:45:00,35.07,35.12,35.06,35.11,73100.0,25.5969,25.6334,25.5896,25.6261,73100.0
2013-04-05 10:50:00,35.12,35.13,35.09,35.13,95500.0,25.6334,25.6407,25.6115,25.6407,95500.0
2013-04-05 10:55:00,35.13,35.17,35.12,35.12,106100.0,25.6407,25.6699,25.6334,25.6334,106100.0
2013-04-05 11:00:00,35.12,35.15,35.11,35.15,109100.0,25.6334,25.6553,25.6261,25.6553,109100.0
2013-04-05 11:05:00,35.15,35.19,35.15,35.17,229200.0,25.6553,25.6845,25.6553,25.6699,229200.0
2013-04-05 11:10:00,35.18,35.34,35.17,35.32,1318400.0,25.6772,25.794,25.6699,25.7794,1318400.0
2013-04-05 11:15:00,35.33,35.39,35.33,35.36,1152400.0,25.7867,25.8305,25.7867,25.8086,1152400.0
2013-04-05 11:20:00,35.36,35.36,35.33,35.36,325600.0,25.8086,25.8086,25.7867,25.8086,325600.0
2013-04-05 11:25:00,35.36,35.36,35.33,35.35,411900.0,25.8086,25.8086,25.7867,25.8013,411900.0
2013-04-05 11:30:00,35.35,35.37,35.34,35.37,350400.0,25.8013,25.8159,25.794,25.8159,350400.0
2013-04-05 11:35:00,35.37,35.4,35.35,35.38,321500.0,25.8159,25.8378,25.8013,25.8232,321500.0
2013-04-05 11:40:00,35.37,35.39,35.36,35.36,151200.0,25.8159,25.8305,25.8086,25.8086,151200.0
2013-04-05 11:45:00,35.36,35.37,35.32,35.33,2193000.0,25.8086,25.8159,25.7794,25.7867,2193000.0
2013-04-05 11:50:00,35.33,35.35,35.31,35.33,603800.0,25.7867,25.8013,25.7721,25.7867,603800.0
2013-04-05 11:55:00,35.34,35.34,35.29,35.29,200000.0,25.794,25.794,25.7575,25.7575,200000.0
2013-04-05 12:00:00,35.3,35.3,35.26,35.26,122400.0,25.7648,25.7648,25.7356,25.7356,122400.0
2013-04-05 12:05:00,35.26,35.28,35.2,35.22,1193400.0,25.7356,25.7502,25.6918,25.7064,1193400.0
2013-04-05 12:10:00,35.22,35.23,35.2,35.2,85000.0,25.7064,25.7137,25.6918,25.6918,85000.0
2013-04-05 12:15:00,35.2,35.2,35.18,35.18,115900.0,25.6918,25.6918,25.6772,25.6772,115900.0
2013-04-05 12:20:00,35.18,35.2,35.16,35.16,150600.0,25.6772,25.6918,25.6626,25.6626,150600.0
2013-04-05 12:25:00,35.17,35.17,35.12,35.12,210500.0,25.6699,25.6699,25.6334,25.6334,210500.0
2013-04-05 12:30:00,35.13,35.25,35.13,35.25,351900.0,25.6407,25.7283,25.6407,25.7283,351900.0
2013-04-05 12:35:00,35.25,35.29,35.23,35.23,362800.0,25.7283,25.7575,25.7137,25.7137,362800.0
2013-04-05 12:40:00,35.23,35.24,35.22,35.23,194300.0,25.7137,25.721,25.7064,25.7137,194300.0
2013-04-05 12:45:00,35.23,35.24,35.22,35.23,222800.0,25.7137,25.721,25.7064,25.7137,222800.0
2013-04-05 12:50:00,35.23,35.23,35.22,35.23,137400.0,25.7137,25.7137,25.7064,25.7137,137400.0
2013-04-05 12:55:00,35.23,35.23,35.19,35.19,120700.0,25.7137,25.7137,25.6845,25.6845,120700.0
2013-04-05 13:00:00,35.2,35.25,35.19,35.24,528900.0,25.6918,25.7283,25.6845,25.721,528900.0
2013-04-05 13:05:00,35.24,35.27,35.24,35.24,244200.0,25.721,25.7429,25.721,25.721,244200.0
2013-04-05 13:10:00,35.25,35.25,35.23,35.24,280700.0,25.7283,25.7283,25.7137,25.721,280700.0
2013-04-05 13:15:00,35.24,35.27,35.24,35.25,159200.0,25.721,25.7429,25.721,25.7283,159200.0
2013-04-05 13:20:00,35.26,35.29,35.25,35.29,129200.0,25.7356,25.7575,25.7283,25.7575,129200.0
2013-04-05 13:25:00,35.29,35.29,35.26,35.26,156300.0,25.7575,25.7575,25.7356,25.7356,156300.0
2013-04-05 13:30:00,35.27,35.29,35.26,35.27,237200.0,25.7429,25.7575,25.7356,25.7429,237200.0
2013-04-05 13:35:00,35.27,35.28,35.25,35.27,114200.0,25.7429,25.7502,25.7283,25.7429,114200.0
2013-04-05 13:40:00,35.28,35.29,35.27,35.28,70900.0,25.7502,25.7575,25.7429,25.7502,70900.0
2013-04-05 13:45:00,35.29,35.31,35.28,35.29,102200.0,25.7575,25.7721,25.7502,25.7575,102200.0
2013-04-05 13:50:00,35.29,35.3,35.28,35.3,59800.0,25.7575,25.7648,25.7502,25.7648,59800.0
2013-04-05 13:55:00,35.29,35.3,35.25,35.27,95100.0,25.7575,25.7648,25.7283,25.7429,95100.0
2013-04-05 14:00:00,35.26,35.29,35.26,35.28,99200.0,25.7356,25.7575,25.7356,25.7502,99200.0
2013-04-05 14:05:00,35.28,35.29,35.27,35.29,128500.0,25.7502,25.7575,25.7429,25.7575,128500.0
2013-04-05 14:10:00,35.29,35.3,35.28,35.3,56500.0,25.7575,25.7648,25.7502,25.7648,56500.0
2013-04-05 14:15:00,35.3,35.34,35.29,35.34,210300.0,25.7648,25.794,25.7575,25.794,210300.0
2013-04-05 14:20:00,35.34,35.36,35.34,35.36,94800.0,25.794,25.8086,25.794,25.8086,94800.0
2013-04-05 14:25:00,35.36,35.4,35.35,35.39,560000.0,25.8086,25.8378,25.8013,25.8305,560000.0
2013-04-05 14:30:00,35.4,35.4,35.37,35.4,487300.0,25.8378,25.8378,25.8159,25.8378,487300.0
2013-04-05 14:35:00,35.4,35.4,35.39,35.4,61800.0,25.8378,25.8378,25.8305,25.8378,61800.0
2013-04-05 14:40:00,35.4,35.4,35.38,35.39,179900.0,25.8378,25.8378,25.8232,25.8305,179900.0
2013-04-05 14:45:00,35.38,35.41,35.38,35.41,81100.0,25.8232,25.8451,25.8232,25.8451,81100.0
2013-04-05 14:50:00,35.41,35.41,35.4,35.41,65300.0,25.8451,25.8451,25.8378,25.8451,65300.0
2013-04-05 14:55:00,35.41,35.42,35.4,35.41,105600.0,25.8451,25.8524,25.8378,25.8451,105600.0
2013-04-05 15:00:00,35.41,35.41,35.37,35.39,123100.0,25.8451,25.8451,25.8159,25.8305,123100.0
2013-04-05 15:05:00,35.38,35.41,35.37,35.41,136700.0,25.8232,25.8451,25.8159,25.8451,136700.0
2013-04-05 15:10:00,35.41,35.44,35.41,35.43,57000.0,25.8451,25.867,25.8451,25.8597,57000.0
2013-04-05 15:15:00,35.44,35.45,35.43,35.44,100100.0,25.867,25.8743,25.8597,25.867,100100.0
2013-04-05 15:20:00,35.45,35.46,35.42,35.44,401600.0,25.8743,25.8816,25.8524,25.867,401600.0
2013-04-05 15:25:00,35.45,35.46,35.44,35.46,74300.0,25.8743,25.8816,25.867,25.8816,74300.0
2013-04-05 15:30:00,35.46,35.48,35.45,35.48,176800.0,25.8816,25.8962,25.8743,25.8962,176800.0
2013-04-05 15:35:00,35.48,35.59,35.47,35.59,387500.0,25.8962,25.9765,25.8889,25.9765,387500.0
2013-04-05 15:40:00,35.58,35.59,35.57,35.59,512800.0,25.9692,25.9765,25.9619,25.9765,512800.0
2013-04-05 15:45:00,35.59,35.73,35.59,35.73,727600.0,25.9765,26.0787,25.9765,26.0787,727600.0
2013-04-05 15:50:00,35.73,35.74,35.69,35.69,561700.0,26.0787,26.086,26.0495,26.0495,561700.0
2013-04-05 15:55:00,35.7,35.7,35.62,35.65,748400.0,26.0568,26.0568,25.9984,26.0203,748400.0
2013-04-08 09:30:00,35.31,35.39,35.31,35.37,221600.0,25.7721,25.8305,25.7721,25.8159,221600.0
2013-04-08 09:35:00,35.36,35.38,35.34,35.34,153700.0,25.8086,25.8232,25.794,25.794,153700.0
2013-04-08 09:40:00,35.34,35.42,35.34,35.36,314000.0,25.794,25.8524,25.794,25.8086,314000.0
2013-04-08 09:45:00,35.36,35.4,35.34,35.36,244000.0,25.8086,25.8378,25.794,25.8086,244000.0
2013-04-08 09:50:00,35.37,35.37,35.31,35.34,152200.0,25.8159,25.8159,25.7721,25.794,152200.0
2013-04-08 09:55:00,35.34,35.42,35.34,35.41,141000.0,25.794,25.8524,25.794,25.8451,141000.0
2013-04-08 10:00:00,35.42,35.42,35.38,35.42,127900.0,25.8524,25.8524,25.8232,25.8524,127900.0
2013-04-08 10:05:00,35.41,35.44,35.41,35.44,79200.0,25.8451,25.867,25.8451,25.867,79200.0
2013-04-08 10:10:00,35.45,35.46,35.41,35.44,91900.0,25.8743,25.8816,25.8451,25.867,91900.0
2013-04-08 10:15:00,35.43,35.45,35.4,35.43,474300.0,25.8597,25.8743,25.8378,25.8597,474300.0
2013-04-08 10:20:00,35.44,35.44,35.43,35.43,42400.0,25.867,25.867,25.8597,25.8597,42400.0
2013-04-08 10:25:00,35.44,35.44,35.4,35.41,280400.0,25.867,25.867,25.8378,25.8451,280400.0
2013-04-08 10:30:00,35.41,35.42,35.38,35.38,220600.0,25.8451,25.8524,25.8232,25.8232,220600.0
2013-04-08 10:35:00,35.38,35.41,35.38,35.4,29200.0,25.8232,25.8451,25.8232,25.8378,29200.0
2013-04-08 10:40:00,35.4,35.41,35.38,35.41,51500.0,25.8378,25.8451,25.8232,25.8451,51500.0
2013-04-08 10:45:00,35.4,35.44,35.4,35.41,94500.0,25.8378,25.867,25.8378,25.8451,94500.0
2013-04-08 10:50:00,35.4,35.44,35.4,35.42,50100.0,25.8378,25.867,25.8378,25.8524,50100.0
2013-04-08 10:55:00,35.43,35.47,35.42,35.47,51400.0,25.8597,25.8889,25.8524,25.8889,51400.0
2013-04-08 11:00:00,35.46,35.5,35.44,35.5,777800.0,25.8816,25.9108,25.867,25.9108,777800.0
2013-04-08 11:05:00,35.5,35.55,35.48,35.55,828600.0,25.9108,25.9473,25.8962,25.9473,828600.0
2013-04-08 11:10:00,35.55,35.57,35.55,35.57,338600.0,25.9473,25.9619,25.9473,25.9619,338600.0
2013-04-08 11:15:00,35.57,35.59,35.5,35.51,286300.0,25.9619,25.9765,25.9108,25.9181,286300.0
2013-04-08 11:20:00,35.51,35.55,35.51,35.53,108900.0,25.9181,25.9473,25.9181,25.9327,108900.0
2013-04-08 11:25:00,35.53,35.55,35.52,35.52,122500.0,25.9327,25.9473,25.9254,25.9254,122500.0
2013-04-08 11:30:00,35.51,35.53,35.49,35.49,79700.0,25.9181,25.9327,25.9035,25.9035,79700.0
2013-04-08 11:35:00,35.5,35.51,35.48,35.51,115800.0,25.9108,25.9181,25.8962,25.9181,115800.0
2013-04-08 11:40:00,35.5,35.52,35.5,35.51,66700.0,25.9108,25.9254,25.9108,25.9181,66700.0
2013-04-08 11:45:00,35.51,35.53,35.51,35.52,75900.0,25.9181,25.9327,25.9181,25.9254,75900.0
2013-04-08 11:50:00,35.52,35.55,35.52,35.52,98600.0,25.9254,25.9473,25.9254,25.9254,98600.0
2013-04-08 11:55:00,35.52,35.54,35.52,35.53,72700.0,25.9254,25.94,25.9254,25.9327,72700.0
2013-04-08 12:00:00,35.54,35.55,35.53,35.55,77000.0,25.94,25.9473,25.9327,25.9473,77000.0
2013-04-08 12:05:00,35.55,35.55,35.54,35.54,90000.0,25.9473,25.9473,25.94,25.94,90000.0
2013-04-08 12:10:00,35.54,35.55,35.53,35.54,96700.0,25.94,25.9473,25.9327,25.94,96700.0
2013-04-08 12:15:00,35.55,35.55,35.53,35.53,21300.0,25.9473,25.9473,25.9327,25.9327,21300.0
2013-04-08 12:20:00,35.53,35.54,35.51,35.52,59000.0,25.9327,25.94,25.9181,25.9254,59000.0
2013-04-08 12:25:00,35.52,35.54,35.52,35.53,20900.0,25.9254,25.94,25.9254,25.9327,20900.0
2013-04-08 12:30:00,35.53,35.54,35.53,35.54,42800.0,25.9327,25.94,25.9327,25.94,42800.0
2013-04-08 12:35:00,35.54,35.56,35.52,35.53,91100.0,25.94,25.9546,25.9254,25.9327,91100.0
2013-04-08 12:40:00,35.54,35.55,35.53,35.54,56600.0,25.94,25.9473,25.9327,25.94,56600.0
2013-04-08 12:45:00,35.54,35.55,35.54,35.54,17000.0,25.94,25.9473,25.94,25.94,17000.0
2013-04-08 12:50:00,35.55,35.56,35.54,35.54,48700.0,25.9473,25.9546,25.94,25.94,48700.0
2013-04-08 12:55:00,35.54,35.55,35.54,35.55,20900.0,25.94,25.9473,25.94,25.9473,20900.0
2013-04-08 13:00:00,35.55,35.56,35.54,35.55,24400.0,25.9473,25.9546,25.94,25.9473,24400.0
2013-04-08 13:05:00,35.55,35.57,35.55,35.55,40800.0,25.9473,25.9619,25.9473,25.9473,40800.0
2013-04-08 13:10:00,35.56,35.59,35.54,35.57,125000.0,25.9546,25.9765,25.94,25.9619,125000.0
2013-04-08 13:15:00,35.57,35.6,35.57,35.57,13600.0,25.9619,25.9838,25.9619,25.9619,13600.0
2013-04-08 13:20:00,35.57,35.58,35.57,35.57,28300.0,25.9619,25.9692,25.9619,25.9619,28300.0
2013-04-08 13:25:00,35.57,35.59,35.57,35.58,43100.0,25.9619,25.9765,25.9619,25.9692,43100.0
2013-04-08 13:30:00,35.58,35.59,35.58,35.59,31500.0,25.9692,25.9765,25.9692,25.9765,31500.0
2013-04-08 13:35:00,35.59,35.6,35.58,35.58,31700.0,25.9765,25.9838,25.9692,25.9692,31700.0
2013-04-08 13:40:00,35.59,35.62,35.58,35.61,64500.0,25.9765,25.9984,25.9692,25.9911,64500.0
2013-04-08 13:45:00,35.62,35.65,35.61,35.65,39100.0,25.9984,26.0203,25.9911,26.0203,39100.0
2013-04-08 13:50:00,35.65,35.65,35.63,35.63,33900.0,26.0203,26.0203,26.0057,26.0057,33900.0
2013-04-08 13:55:00,35.63,35.67,35.63,35.66,99300.0,26.0057,26.0349,26.0057,26.0276,99300.0
2013-04-08 14:00:00,35.66,35.67,35.63,35.65,240000.0,26.0276,26.0349,26.0057,26.0203,240000.0
2013-04-08 14:05:00,35.64,35.65,35.62,35.64,148300.0,26.013,26.0203,25.9984,26.013,148300.0
2013-04-08 14:10:00,35.64,35.68,35.64,35.67,91500.0,26.013,26.0422,26.013,26.0349,91500.0
2013-04-08 14:15:00,35.67,35.69,35.67,35.67,48400.0,26.0349,26.0495,26.0349,26.0349,48400.0
2013-04-08 14:20:00,35.67,35.67,35.63,35.63,57300.0,26.0349,26.0349,26.0057,26.0057,57300.0
2013-04-08 14:25:00,35.63,35.64,35.62,35.63,56700.0,26.0057,26.013,25.9984,26.0057,56700.0
2013-04-08 14:30:00,35.63,35.64,35.63,35.63,18200.0,26.0057,26.013,26.0057,26.0057,18200.0
2013-04-08 14:35:00,35.63,35.65,35.61,35.65,44200.0,26.0057,26.0203,25.9911,26.0203,44200.0
2013-04-08 14:40:00,35.64,35.65,35.63,35.63,53700.0,26.013,26.0203,26.0057,26.0057,53700.0
2013-04-08 14:45:00,35.64,35.67,35.64,35.66,65300.0,26.013,26.0349,26.013,26.0276,65300.0
2013-04-08 14:50:00,35.66,35.7,35.65,35.66,141700.0,26.0276,26.0568,26.0203,26.0276,141700.0
2013-04-08 14:55:00,35.66,35.66,35.62,35.64,29600.0,26.0276,26.0276,25.9984,26.013,29600.0
2013-04-08 15:00:00,35.64,35.65,35.63,35.64,21400.0,26.013,26.0203,26.0057,26.013,21400.0
2013-04-08 15:05:00,35.64,35.65,35.62,35.62,36900.0,26.013,26.0203,25.9984,25.9984,36900.0
2013-04-08 15:10:00,35.62,35.67,35.62,35.66,76700.0,25.9984,26.0349,25.9984,26.0276,76700.0
2013-04-08 15:15:00,35.67,35.67,35.64,35.65,34600.0,26.0349,26.0349,26.013,26.0203,34600.0
2013-04-08 15:20:00,35.65,35.66,35.63,35.63,121700.0,26.0203,26.0276,26.0057,26.0057,121700.0
2013-04-08 15:25:00,35.63,35.65,35.63,35.65,46300.0,26.0057,26.0203,26.0057,26.0203,46300.0
2013-04-08 15:30:00,35.65,35.73,35.64,35.73,97000.0,26.0203,26.0787,26.013,26.0787,97000.0
2013-04-08 15:35:00,35.73,35.73,35.68,35.68,114600.0,26.0787,26.0787,26.0422,26.0422,114600.0
2013-04-08 15:40:00,35.69,35.73,35.68,35.71,124200.0,26.0495,26.0787,26.0422,26.0641,124200.0
2013-04-08 15:45:00,35.71,35.74,35.71,35.73,154100.0,26.0641,26.086,26.0641,26.0787,154100.0
2013-04-08 15:50:00,35.73,35.77,35.7,35.71,246500.0,26.0787,26.1079,26.0568,26.0641,246500.0
2013-04-08 15:55:00,35.7,35.71,35.6,35.63,1301500.0,26.0568,26.0641,25.9838,26.0057,1301500.0
2013-04-09 09:30:00,35.96,36.03,35.93,36.02,321200.0,26.2465,26.2976,26.2246,26.2903,321200.0
2013-04-09 09:35:00,36.02,36.07,36.0,36.05,706600.0,26.2903,26.3268,26.2757,26.3122,706600.0
2013-04-09 09:40:00,36.06,36.06,35.96,35.96,293400.0,26.3195,26.3195,26.2465,26.2465,293400.0
2013-04-09 09:45:00,35.96,36.0,35.93,36.0,344300.0,26.2465,26.2757,26.2246,26.2757,344300.0
2013-04-09 09:50:00,36.0,36.0,35.92,35.93,304200.0,26.2757,26.2757,26.2173,26.2246,304200.0
2013-04-09 09:55:00,35.93,35.93,35.83,35.9,557900.0,26.2246,26.2246,26.1516,26.2027,557900.0
2013-04-09 10:00:00,35.91,35.91,35.84,35.88,224700.0,26.21,26.21,26.1589,26.1881,224700.0
2013-04-09 10:05:00,35.87,35.96,35.86,35.93,322300.0,26.1808,26.2465,26.1735,26.2246,322300.0
2013-04-09 10:10:00,35.91,35.97,35.9,35.93,248300.0,26.21,26.2538,26.2027,26.2246,248300.0
2013-04-09 10:15:00,35.93,35.96,35.89,35.91,273400.0,26.2246,26.2465,26.1954,26.21,273400.0
2013-04-09 10:20:00,35.92,36.0,35.91,35.97,148500.0,26.2173,26.2757,26.21,26.2538,148500.0
2013-04-09 10:25:00,35.97,36.03,35.96,36.02,430300.0,26.2538,26.2976,26.2465,26.2903,430300.0
2013-04-09 10:30:00,36.02,36.04,35.93,35.95,588100.0,26.2903,26.3049,26.2246,26.2392,588100.0
2013-04-09 10:35:00,35.95,36.0,35.94,35.96,68100.0,26.2392,26.2757,26.2319,26.2465,68100.0
2013-04-09 10:40:00,35.95,35.97,35.94,35.95,50200.0,26.2392,26.2538,26.2319,26.2392,50200.0
2013-04-09 10:45:00,35.96,35.96,35.93,35.95,155500.0,26.2465,26.2465,26.2246,26.2392,155500.0
2013-04-09 10:50:00,35.97,35.97,35.92,35.93,51300.0,26.2538,26.2538,26.2173,26.2246,51300.0
2013-04-09 10:55:00,35.92,35.95,35.9,35.92,181100.0,26.2173,26.2392,26.2027,26.2173,181100.0
2013-04-09 11:00:00,35.92,35.94,35.91,35.92,226300.0,26.2173,26.2319,26.21,26.2173,226300.0
2013-04-09 11:05:00,35.92,36.04,35.92,36.03,442700.0,26.2173,26.3049,26.2173,26.2976,442700.0
2013-04-09 11:10:00,36.04,36.05,36.01,36.01,130300.0,26.3049,26.3122,26.283,26.283,130300.0
2013-04-09 11:15:00,36.02,36.03,35.97,35.98,61600.0,26.2903,26.2976,26.2538,26.2611,61600.0
2013-04-09 11:20:00,35.97,36.01,35.95,35.99,330100.0,26.2538,26.283,26.2392,26.2684,330100.0
2013-04-09 11:25:00,36.0,36.03,35.98,36.01,288300.0,26.2757,26.2976,26.2611,26.283,288300.0
2013-04-09 11:30:00,36.03,36.13,36.02,36.1,418400.0,26.2976,26.3706,26.2903,26.3487,418400.0
2013-04-09 11:35:00,36.12,36.13,36.07,36.09,103500.0,26.3633,26.3706,26.3268,26.3414,103500.0
2013-04-09 11:40:00,36.09,36.16,36.09,36.15,110600.0,26.3414,26.3925,26.3414,26.3852,110600.0
2013-04-09 11:45:00,36.16,36.19,36.13,36.13,362400.0,26.3925,26.4144,26.3706,26.3706,362400.0
2013-04-09 11:50:00,36.14,36.14,36.09,36.11,257500.0,26.3779,26.3779,26.3414,26.356,257500.0
2013-04-09 11:55:00,36.11,36.25,36.1,36.23,583200.0,26.356,26.4582,26.3487,26.4436,583200.0
2013-04-09 12:00:00,36.22,36.22,36.14,36.17,249100.0,26.4363,26.4363,26.3779,26.3998,249100.0
2013-04-09 12:05:00,36.17,36.18,36.13,36.13,307700.0,26.3998,26.4071,26.3706,26.3706,307700.0
2013-04-09 12:10:00,36.13,36.15,36.12,36.14,253600.0,26.3706,26.3852,26.3633,26.3779,253600.0
2013-04-09 12:15:00,36.16,36.24,36.16,36.22,450200.0,26.3925,26.4509,26.3925,26.4363,450200.0
2013-04-09 12:20:00,36.22,36.23,36.22,36.23,65900.0,26.4363,26.4436,26.4363,26.4436,65900.0
2013-04-09 12:25:00,36.23,36.25,36.22,36.24,89700.0,26.4436,26.4582,26.4363,26.4509,89700.0
2013-04-09 12:30:00,36.24,36.29,36.23,36.27,320600.0,26.4509,26.4874,26.4436,26.4728,320600.0
2013-04-09 12:35:00,36.28,36.3,36.25,36.26,265200.0,26.4801,26.4947,26.4582,26.4655,265200.0
2013-04-09 12:40:00,36.27,36.27,36.22,36.23,111100.0,26.4728,26.4728,26.4363,26.4436,111100.0
2013-04-09 12:45:00,36.24,36.26,36.23,36.26,66800.0,26.4509,26.4655,26.4436,26.4655,66800.0
2013-04-09 12:50:00,36.26,36.26,36.24,36.24,64100.0,26.4655,26.4655,26.4509,26.4509,64100.0
2013-04-09 12:55:00,36.24,36.26,36.23,36.26,80100.0,26.4509,26.4655,26.4436,26.4655,80100.0
2013-04-09 13:00:00,36.25,36.31,36.25,36.28,204100.0,26.4582,26.502,26.4582,26.4801,204100.0
2013-04-09 13:05:00,36.28,36.29,36.25,36.25,79800.0,26.4801,26.4874,26.4582,26.4582,79800.0
2013-04-09 13:10:00,36.25,36.26,36.23,36.23,37600.0,26.4582,26.4655,26.4436,26.4436,37600.0
2013-04-09 13:15:00,36.23,36.33,36.23,36.3,350400.0,26.4436,26.5166,26.4436,26.4947,350400.0
2013-04-09 13:20:00,36.31,36.32,36.3,36.31,38600.0,26.502,26.5093,26.4947,26.502,38600.0
2013-04-09 13:25:00,36.31,36.37,36.3,36.35,109600.0,26.502,26.5458,26.4947,26.5312,109600.0
2013-04-09 13:30:00,36.36,36.36,36.32,36.32,191900.0,26.5385,26.5385,26.5093,26.5093,191900.0
2013-04-09 13:35:00,36.33,36.35,36.3,36.3,125300.0,26.5166,26.5312,26.4947,26.4947,125300.0
2013-04-09 13:40:00,36.32,36.33,36.31,36.32,79900.0,26.5093,26.5166,26.502,26.5093,79900.0
2013-04-09 13:45:00,36.32,36.34,36.31,36.32,74700.0,26.5093,26.5239,26.502,26.5093,74700.0
2013-04-09 13:50:00,36.33,36.36,36.31,36.36,309100.0,26.5166,26.5385,26.502,26.5385,309100.0
2013-04-09 13:55:00,36.36,36.37,36.33,36.34,86100.0,26.5385,26.5458,26.5166,26.5239,86100.0
2013-04-09 14:00:00,36.33,36.34,36.33,36.33,25100.0,26.5166,26.5239,26.5166,26.5166,25100.0
2013-04-09 14:05:00,36.34,36.34,36.33,36.34,57500.0,26.5239,26.5239,26.5166,26.5239,57500.0
2013-04-09 14:10:00,36.34,36.34,36.33,36.34,99000.0,26.5239,26.5239,26.5166,26.5239,99000.0
2013-04-09 14:15:00,36.34,36.34,36.33,36.34,93400.0,26.5239,26.5239,26.5166,26.5239,93400.0
2013-04-09 14:20:00,36.34,36.37,36.33,36.37,132300.0,26.5239,26.5458,26.5166,26.5458,132300.0
2013-04-09 14:25:00,36.36,36.41,36.36,36.38,173300.0,26.5385,26.575,26.5385,26.5531,173300.0
2013-04-09 14:30:00,36.39,36.42,36.38,36.41,204600.0,26.5604,26.5823,26.5531,26.575,204600.0
2013-04-09 14:35:00,36.41,36.43,36.4,36.42,337900.0,26.575,26.5896,26.5677,26.5823,337900.0
2013-04-09 14:40:00,36.43,36.48,36.42,36.46,252300.0,26.5896,26.6261,26.5823,26.6115,252300.0
2013-04-09 14:45:00,36.46,36.48,36.43,36.48,179500.0,26.6115,26.6261,26.5896,26.6261,179500.0
2013-04-09 14:50:00,36.48,36.49,36.43,36.43,149500.0,26.6261,26.6334,26.5896,26.5896,149500.0
2013-04-09 14:55:00,36.44,36.45,36.43,36.45,112800.0,26.5969,26.6042,26.5896,26.6042,112800.0
2013-04-09 15:00:00,36.45,36.45,36.42,36.43,191900.0,26.6042,26.6042,26.5823,26.5896,191900.0
2013-04-09 15:05:00,36.43,36.43,36.38,36.38,106600.0,26.5896,26.5896,26.5531,26.5531,106600.0
2013-04-09 15:10:00,36.38,36.39,36.36,36.37,163700.0,26.5531,26.5604,26.5385,26.5458,163700.0
2013-04-09 15:15:00,36.38,36.4,36.37,36.4,75900.0,26.5531,26.5677,26.5458,26.5677,75900.0
2013-04-09 15:20:00,36.4,36.41,36.38,36.41,95000.0,26.5677,26.575,26.5531,26.575,95000.0
2013-04-09 15:25:00,36.41,36.44,36.38,36.39,367700.0,26.575,26.5969,26.5531,26.5604,367700.0
2013-04-09 15:30:00,36.38,36.39,36.34,36.35,148600.0,26.5531,26.5604,26.5239,26.5312,148600.0
2013-04-09 15:35:00,36.34,36.36,36.3,36.32,329100.0,26.5239,26.5385,26.4947,26.5093,329100.0
2013-04-09 15:40:00,36.33,36.34,36.32,36.33,174300.0,26.5166,26.5239,26.5093,26.5166,174300.0
2013-04-09 15:45:00,36.32,36.33,36.28,36.29,291500.0,26.5093,26.5166,26.4801,26.4874,291500.0
2013-04-09 15:50:00,36.29,36.3,36.2,36.21,1083200.0,26.4874,26.4947,26.4217,26.429,1083200.0
2013-04-09 15:55:00,36.2,36.23,36.18,36.22,1799000.0,26.4217,26.4436,26.4071,26.4363,1799000.0
2013-04-10 09:30:00,36.34,36.4,36.3,36.4,241600.0,26.5239,26.5677,26.4947,26.5677,241600.0
2013-04-10 09:35:00,36.4,36.46,36.39,36.42,641800.0,26.5677,26.6115,26.5604,26.5823,641800.0
2013-04-10 09:40:00,36.43,36.44,36.37,36.4,556800.0,26.5896,26.5969,26.5458,26.5677,556800.0
2013-04-10 09:45:00,36.4,36.44,36.39,36.44,160800.0,26.5677,26.5969,26.5604,26.5969,160800.0
2013-04-10 09:50:00,36.44,36.45,36.41,36.44,142100.0,26.5969,26.6042,26.575,26.5969,142100.0
2013-04-10 09:55:00,36.44,36.49,36.44,36.48,324300.0,26.5969,26.6334,26.5969,26.6261,324300.0
2013-04-10 10:00:00,36.48,36.49,36.42,36.45,338700.0,26.6261,26.6334,26.5823,26.6042,338700.0
2013-04-10 10:05:00,36.46,36.5,36.45,36.49,145800.0,26.6115,26.6407,26.6042,26.6334,145800.0
2013-04-10 10:10:00,36.49,36.5,36.46,36.49,120800.0,26.6334,26.6407,26.6115,26.6334,120800.0
2013-04-10 10:15:00,36.5,36.5,36.45,36.46,85300.0,26.6407,26.6407,26.6042,26.6115,85300.0
2013-04-10 10:20:00,36.46,36.48,36.44,36.46,101400.0,26.6115,26.6261,26.5969,26.6115,101400.0
2013-04-10 10:25:00,36.46,36.49,36.45,36.48,70900.0,26.6115,26.6334,26.6042,26.6261,70900.0
2013-04-10 10:30:00,36.48,36.5,36.47,36.49,64800.0,26.6261,26.6407,26.6188,26.6334,64800.0
2013-04-10 10:35:00,36.49,36.5,36.44,36.45,124600.0,26.6334,26.6407,26.5969,26.6042,124600.0
2013-04-10 10:40:00,36.44,36.54,36.44,36.54,217700.0,26.5969,26.6699,26.5969,26.6699,217700.0
2013-04-10 10:45:00,36.54,36.56,36.52,36.56,209400.0,26.6699,26.6845,26.6553,26.6845,209400.0
2013-04-10 10:50:00,36.55,36.59,36.55,36.57,298800.0,26.6772,26.7064,26.6772,26.6918,298800.0
2013-04-10 10:55:00,36.56,36.63,36.56,36.62,248800.0,26.6845,26.7355,26.6845,26.7283,248800.0
2013-04-10 11:00:00,36.62,36.62,36.56,36.57,219800.0,26.7283,26.7283,26.6845,26.6918,219800.0
2013-04-10 11:05:00,36.57,36.61,36.57,36.61,369900.0,26.6918,26.721,26.6918,26.721,369900.0
2013-04-10 11:10:00,36.61,36.64,36.59,36.6,140600.0,26.721,26.7428,26.7064,26.7137,140600.0
2013-04-10 11:15:00,36.6,36.6,36.57,36.57,120200.0,26.7137,26.7137,26.6918,26.6918,120200.0
2013-04-10 11:20:00,36.57,36.58,36.56,36.57,63600.0,26.6918,26.6991,26.6845,26.6918,63600.0
2013-04-10 11:25:00,36.56,36.59,36.56,36.58,103000.0,26.6845,26.7064,26.6845,26.6991,103000.0
2013-04-10 11:30:00,36.58,36.58,36.53,36.54,206300.0,26.6991,26.6991,26.6626,26.6699,206300.0
2013-04-10 11:35:00,36.55,36.56,36.54,36.55,78700.0,26.6772,26.6845,26.6699,26.6772,78700.0
2013-04-10 11:40:00,36.55,36.58,36.55,36.57,75500.0,26.6772,26.6991,26.6772,26.6918,75500.0
2013-04-10 11:45:00,36.57,36.58,36.54,36.54,154300.0,26.6918,26.6991,26.6699,26.6699,154300.0
2013-04-10 11:50:00,36.54,36.56,36.53,36.54,95100.0,26.6699,26.6845,26.6626,26.6699,95100.0
2013-04-10 11:55:00,36.54,36.56,36.53,36.55,49300.0,26.6699,26.6845,26.6626,26.6772,49300.0
2013-04-10 12:00:00,36.55,36.57,36.54,36.57,57600.0,26.6772,26.6918,26.6699,26.6918,57600.0
2013-04-10 12:05:00,36.57,36.57,36.56,36.57,16300.0,26.6918,26.6918,26.6845,26.6918,16300.0
2013-04-10 12:10:00,36.56,36.61,36.56,36.59,115600.0,26.6845,26.721,26.6845,26.7064,115600.0
2013-04-10 12:15:00,36.58,36.59,36.58,36.59,18700.0,26.6991,26.7064,26.6991,26.7064,18700.0
2013-04-10 12:20:00,36.58,36.59,36.57,36.58,18700.0,26.6991,26.7064,26.6918,26.6991,18700.0
2013-04-10 12:25:00,36.57,36.58,36.55,36.55,26800.0,26.6918,26.6991,26.6772,26.6772,26800.0
2013-04-10 12:30:00,36.56,36.57,36.55,36.57,58600.0,26.6845,26.6918,26.6772,26.6918,58600.0
2013-04-10 12:35:00,36.57,36.62,36.56,36.61,95200.0,26.6918,26.7283,26.6845,26.721,95200.0
2013-04-10 12:40:00,36.6,36.61,36.58,36.59,160100.0,26.7137,26.721,26.6991,26.7064,160100.0
2013-04-10 12:45:00,36.58,36.59,36.58,36.59,42600.0,26.6991,26.7064,26.6991,26.7064,42600.0
2013-04-10 12:50:00,36.59,36.61,36.58,36.59,245300.0,26.7064,26.721,26.6991,26.7064,245300.0
2013-04-10 12:55:00,36.59,36.6,36.53,36.54,185400.0,26.7064,26.7137,26.6626,26.6699,185400.0
2013-04-10 13:00:00,36.53,36.55,36.53,36.55,61600.0,26.6626,26.6772,26.6626,26.6772,61600.0
2013-04-10 13:05:00,36.55,36.55,36.51,36.52,87300.0,26.6772,26.6772,26.648,26.6553,87300.0
2013-04-10 13:10:00,36.52,36.53,36.51,36.52,53600.0,26.6553,26.6626,26.648,26.6553,53600.0
2013-04-10 13:15:00,36.53,36.54,36.52,36.53,18800.0,26.6626,26.6699,26.6553,26.6626,18800.0
2013-04-10 13:20:00,36.53,36.54,36.52,36.53,23300.0,26.6626,26.6699,26.6553,26.6626,23300.0
2013-04-10 13:25:00,36.53,36.55,36.52,36.55,39600.0,26.6626,26.6772,26.6553,26.6772,39600.0
2013-04-10 13:30:00,36.55,36.55,36.52,36.52,23300.0,26.6772,26.6772,26.6553,26.6553,23300.0
2013-04-10 13:35:00,36.53,36.53,36.49,36.49,94100.0,26.6626,26.6626,26.6334,26.6334,94100.0
2013-04-10 13:40:00,36.49,36.52,36.49,36.5,59500.0,26.6334,26.6553,26.6334,26.6407,59500.0
2013-04-10 13:45:00,36.51,36.51,36.49,36.5,120300.0,26.648,26.648,26.6334,26.6407,120300.0
2013-04-10 13:50:00,36.5,36.5,36.49,36.49,6600.0,26.6407,26.6407,26.6334,26.6334,6600.0
2013-04-10 13:55:00,36.49,36.52,36.49,36.52,84600.0,26.6334,26.6553,26.6334,26.6553,84600.0
2013-04-10 14:00:00,36.52,36.53,36.51,36.51,103000.0,26.6553,26.6626,26.648,26.648,103000.0
2013-04-10 14:05:00,36.51,36.52,36.51,36.52,38600.0,26.648,26.6553,26.648,26.6553,38600.0
2013-04-10 14:10:00,36.53,36.53,36.52,36.52,41400.0,26.6626,26.6626,26.6553,26.6553,41400.0
2013-04-10 14:15:00,36.52,36.53,36.52,36.52,77600.0,26.6553,26.6626,26.6553,26.6553,77600.0
2013-04-10 14:20:00,36.52,36.53,36.49,36.49,90000.0,26.6553,26.6626,26.6334,26.6334,90000.0
2013-04-10 14:25:00,36.48,36.49,36.48,36.48,12000.0,26.6261,26.6334,26.6261,26.6261,12000.0
2013-04-10 14:30:00,36.48,36.49,36.46,36.47,41000.0,26.6261,26.6334,26.6115,26.6188,41000.0
2013-04-10 14:35:00,36.46,36.47,36.44,36.44,39400.0,26.6115,26.6188,26.5969,26.5969,39400.0
2013-04-10 14:40:00,36.44,36.46,36.44,36.46,71500.0,26.5969,26.6115,26.5969,26.6115,71500.0
2013-04-10 14:45:00,36.46,36.48,36.44,36.48,61500.0,26.6115,26.6261,26.5969,26.6261,61500.0
2013-04-10 14:50:00,36.47,36.48,36.43,36.46,202700.0,26.6188,26.6261,26.5896,26.6115,202700.0
2013-04-10 14:55:00,36.45,36.47,36.45,36.45,56100.0,26.6042,26.6188,26.6042,26.6042,56100.0
2013-04-10 15:00:00,36.45,36.45,36.43,36.44,35800.0,26.6042,26.6042,26.5896,26.5969,35800.0
2013-04-10 15:05:00,36.44,36.44,36.43,36.43,36500.0,26.5969,26.5969,26.5896,26.5896,36500.0
2013-04-10 15:10:00,36.44,36.44,36.4,36.4,46800.0,26.5969,26.5969,26.5677,26.5677,46800.0
2013-04-10 15:15:00,36.4,36.41,36.39,36.39,51200.0,26.5677,26.575,26.5604,26.5604,51200.0
2013-04-10 15:20:00,36.39,36.42,36.38,36.41,146000.0,26.5604,26.5823,26.5531,26.575,146000.0
2013-04-10 15:25:00,36.41,36.44,36.41,36.41,157600.0,26.575,26.5969,26.575,26.575,157600.0
2013-04-10 15:30:00,36.41,36.42,36.38,36.41,92500.0,26.575,26.5823,26.5531,26.575,92500.0
2013-04-10 15:35:00,36.42,36.44,36.41,36.43,93800.0,26.5823,26.5969,26.575,26.5896,93800.0
2013-04-10 15:40:00,36.43,36.45,36.42,36.45,60200.0,26.5896,26.6042,26.5823,26.6042,60200.0
2013-04-10 15:45:00,36.45,36.45,36.43,36.44,161800.0,26.6042,26.6042,26.5896,26.5969,161800.0
2013-04-10 15:50:00,36.43,36.47,36.43,36.47,403500.0,26.5896,26.6188,26.5896,26.6188,403500.0
2013-04-10 15:55:00,36.47,36.47,36.41,36.43,810400.0,26.6188,26.6188,26.575,26.5896,810400.0
2013-04-11 09:30:00,36.33,36.39,36.29,36.32,366200.0,26.5166,26.5604,26.4874,26.5093,366200.0
2013-04-11 09:35:00,36.32,36.33,36.24,36.24,479800.0,26.5093,26.5166,26.4509,26.4509,479800.0
2013-04-11 09:40:00,36.24,36.26,36.2,36.21,188100.0,26.4509,26.4655,26.4217,26.429,188100.0
2013-04-11 09:45:00,36.21,36.28,36.19,36.27,273500.0,26.429,26.4801,26.4144,26.4728,273500.0
2013-04-11 09:50:00,36.28,36.3,36.27,36.29,100700.0,26.4801,26.4947,26.4728,26.4874,100700.0
2013-04-11 09:55:00,36.29,36.29,36.24,36.24,131100.0,26.4874,26.4874,26.4509,26.4509,131100.0
2013-04-11 10:00:00,36.25,36.29,36.24,36.27,171700.0,26.4582,26.4874,26.4509,26.4728,171700.0
2013-04-11 10:05:00,36.27,36.3,36.26,36.29,111400.0,26.4728,26.4947,26.4655,26.4874,111400.0
2013-04-11 10:10:00,36.29,36.3,36.27,36.3,39300.0,26.4874,26.4947,26.4728,26.4947,39300.0
2013-04-11 10:15:00,36.3,36.3,36.25,36.26,21200.0,26.4947,26.4947,26.4582,26.4655,21200.0
2013-04-11 10:20:00,36.26,36.27,36.25,36.26,61500.0,26.4655,26.4728,26.4582,26.4655,61500.0
2013-04-11 10:25:00,36.26,36.28,36.25,36.28,63600.0,26.4655,26.4801,26.4582,26.4801,63600.0
2013-04-11 10:30:00,36.28,36.33,36.27,36.29,231300.0,26.4801,26.5166,26.4728,26.4874,231300.0
2013-04-11 10:35:00,36.29,36.32,36.26,36.31,67400.0,26.4874,26.5093,26.4655,26.502,67400.0
2013-04-11 10:40:00,36.31,36.34,36.31,36.33,43800.0,26.502,26.5239,26.502,26.5166,43800.0
2013-04-11 10:45:00,36.33,36.34,36.32,36.33,40500.0,26.5166,26.5239,26.5093,26.5166,40500.0
2013-04-11 10:50:00,36.33,36.37,36.32,36.37,154300.0,26.5166,26.5458,26.5093,26.5458,154300.0
2013-04-11 10:55:00,36.37,36.37,36.35,36.37,98600.0,26.5458,26.5458,26.5312,26.5458,98600.0
2013-04-11 11:00:00,36.37,36.39,36.37,36.39,19900.0,26.5458,26.5604,26.5458,26.5604,19900.0
2013-04-11 11:05:00,36.39,36.41,36.38,36.4,127400.0,26.5604,26.575,26.5531,26.5677,127400.0
2013-04-11 11:10:00,36.39,36.42,36.39,36.39,76400.0,26.5604,26.5823,26.5604,26.5604,76400.0
2013-04-11 11:15:00,36.39,36.41,36.39,36.4,54600.0,26.5604,26.575,26.5604,26.5677,54600.0
2013-04-11 11:20:00,36.4,36.4,36.37,36.39,73000.0,26.5677,26.5677,26.5458,26.5604,73000.0
2013-04-11 11:25:00,36.4,36.45,36.39,36.44,157400.0,26.5677,26.6042,26.5604,26.5969,157400.0
2013-04-11 11:30:00,36.44,36.45,36.43,36.43,64000.0,26.5969,26.6042,26.5896,26.5896,64000.0
2013-04-11 11:35:00,36.44,36.44,36.4,36.4,24100.0,26.5969,26.5969,26.5677,26.5677,24100.0
2013-04-11 11:40:00,36.41,36.41,36.37,36.37,56700.0,26.575,26.575,26.5458,26.5458,56700.0
2013-04-11 11:45:00,36.38,36.38,36.34,36.34,39600.0,26.5531,26.5531,26.5239,26.5239,39600.0
2013-04-11 11:50:00,36.35,36.36,36.33,36.35,98800.0,26.5312,26.5385,26.5166,26.5312,98800.0
2013-04-11 11:55:00,36.34,36.36,36.34,36.34,47600.0,26.5239,26.5385,26.5239,26.5239,47600.0
2013-04-11 12:00:00,36.34,36.34,36.31,36.31,37600.0,26.5239,26.5239,26.502,26.502,37600.0
2013-04-11 12:05:00,36.31,36.34,36.31,36.32,74400.0,26.502,26.5239,26.502,26.5093,74400.0
2013-04-11 12:10:00,36.33,36.33,36.3,36.3,62000.0,26.5166,26.5166,26.4947,26.4947,62000.0
2013-04-11 12:15:00,36.3,36.32,36.3,36.3,30000.0,26.4947,26.5093,26.4947,26.4947,30000.0
2013-04-11 12:20:00,36.3,36.32,36.3,36.31,49300.0,26.4947,26.5093,26.4947,26.502,49300.0
2013-04-11 12:25:00,36.31,36.31,36.27,36.28,187600.0,26.502,26.502,26.4728,26.4801,187600.0
2013-04-11 12:30:00,36.28,36.32,36.28,36.32,125100.0,26.4801,26.5093,26.4801,26.5093,125100.0
2013-04-11 12:35:00,36.31,36.32,36.3,36.31,64200.0,26.502,26.5093,26.4947,26.502,64200.0
2013-04-11 12:40:00,36.32,36.32,36.3,36.31,15900.0,26.5093,26.5093,26.4947,26.502,15900.0
2013-04-11 12:45:00,36.3,36.32,36.3,36.3,41500.0,26.4947,26.5093,26.4947,26.4947,41500.0
2013-04-11 12:50:00,36.3,36.32,36.3,36.3,23500.0,26.4947,26.5093,26.4947,26.4947,23500.0
2013-04-11 12:55:00,36.31,36.33,36.3,36.33,64400.0,26.502,26.5166,26.4947,26.5166,64400.0
2013-04-11 13:00:00,36.34,36.38,36.34,36.38,47200.0,26.5239,26.5531,26.5239,26.5531,47200.0
2013-04-11 13:05:00,36.38,36.38,36.33,36.34,45300.0,26.5531,26.5531,26.5166,26.5239,45300.0
2013-04-11 13:10:00,36.34,36.35,36.33,36.34,9600.0,26.5239,26.5312,26.5166,26.5239,9600.0
2013-04-11 13:15:00,36.33,36.36,36.33,36.35,25600.0,26.5166,26.5385,26.5166,26.5312,25600.0
2013-04-11 13:20:00,36.35,36.37,36.35,36.36,9500.0,26.5312,26.5458,26.5312,26.5385,9500.0
2013-04-11 13:25:00,36.35,36.36,36.35,36.35,10200.0,26.5312,26.5385,26.5312,26.5312,10200.0
2013-04-11 13:30:00,36.36,36.41,36.35,36.41,83600.0,26.5385,26.575,26.5312,26.575,83600.0
2013-04-11 13:35:00,36.41,36.42,36.4,36.41,6300.0,26.575,26.5823,26.5677,26.575,6300.0
2013-04-11 13:40:00,36.42,36.42,36.38,36.39,26300.0,26.5823,26.5823,26.5531,26.5604,26300.0
2013-04-11 13:45:00,36.39,36.39,36.38,36.38,5400.0,26.5604,26.5604,26.5531,26.5531,5400.0
2013-04-11 13:50:00,36.39,36.39,36.35,36.36,13700.0,26.5604,26.5604,26.5312,26.5385,13700.0
2013-04-11 13:55:00,36.36,36.36,36.33,36.33,18600.0,26.5385,26.5385,26.5166,26.5166,18600.0
2013-04-11 14:00:00,36.33,36.34,36.31,36.31,17800.0,26.5166,26.5239,26.502,26.502,17800.0
2013-04-11 14:05:00,36.32,36.32,36.31,36.31,11400.0,26.5093,26.5093,26.502,26.502,11400.0
2013-04-11 14:10:00,36.32,36.32,36.31,36.32,4700.0,26.5093,26.5093,26.502,26.5093,4700.0
2013-04-11 14:15:00,36.32,36.32,36.3,36.32,21100.0,26.5093,26.5093,26.4947,26.5093,21100.0
2013-04-11 14:20:00,36.32,36.33,36.31,36.33,21300.0,26.5093,26.5166,26.502,26.5166,21300.0
2013-04-11 14:25:00,36.33,36.35,36.32,36.34,22800.0,26.5166,26.5312,26.5093,26.5239,22800.0
2013-04-11 14:30:00,36.35,36.36,36.34,36.36,16200.0,26.5312,26.5385,26.5239,26.5385,16200.0
2013-04-11 14:35:00,36.36,36.36,36.34,36.34,23000.0,26.5385,26.5385,26.5239,26.5239,23000.0
2013-04-11 14:40:00,36.34,36.35,36.33,36.33,23600.0,26.5239,26.5312,26.5166,26.5166,23600.0
2013-04-11 14:45:00,36.33,36.34,36.33,36.34,15600.0,26.5166,26.5239,26.5166,26.5239,15600.0
2013-04-11 14:50:00,36.33,36.34,36.32,36.33,50900.0,26.5166,26.5239,26.5093,26.5166,50900.0
2013-04-11 14:55:00,36.32,36.36,36.32,36.35,50100.0,26.5093,26.5385,26.5093,26.5312,50100.0
2013-04-11 15:00:00,36.36,36.36,36.34,36.34,37800.0,26.5385,26.5385,26.5239,26.5239,37800.0
2013-04-11 15:05:00,36.34,36.38,36.33,36.36,96600.0,26.5239,26.5531,26.5166,26.5385,96600.0
2013-04-11 15:10:00,36.36,36.37,36.35,36.35,58100.0,26.5385,26.5458,26.5312,26.5312,58100.0
2013-04-11 15:15:00,36.35,36.36,36.33,36.33,34300.0,26.5312,26.5385,26.5166,26.5166,34300.0
2013-04-11 15:20:00,36.33,36.34,36.31,36.31,62300.0,26.5166,26.5239,26.502,26.502,62300.0
2013-04-11 15:25:00,36.31,36.34,36.3,36.34,192700.0,26.502,26.5239,26.4947,26.5239,192700.0
2013-04-11 15:30:00,36.34,36.39,36.33,36.37,171000.0,26.5239,26.5604,26.5166,26.5458,171000.0
2013-04-11 15:35:00,36.37,36.37,36.34,36.34,60700.0,26.5458,26.5458,26.5239,26.5239,60700.0
2013-04-11 15:40:00,36.34,36.34,36.29,36.3,231000.0,26.5239,26.5239,26.4874,26.4947,231000.0
2013-04-11 15:45:00,36.3,36.36,36.29,36.33,263000.0,26.4947,26.5385,26.4874,26.5166,263000.0
2013-04-11 15:50:00,36.33,36.34,36.29,36.29,387500.0,26.5166,26.5239,26.4874,26.4874,387500.0
2013-04-11 15:55:00,36.29,36.3,36.25,36.26,662600.0,26.4874,26.4947,26.4582,26.4655,662600.0
2013-04-12 09:30:00,36.04,36.07,35.99,35.99,399800.0,26.3049,26.3268,26.2684,26.2684,399800.0
2013-04-12 09:35:00,36.0,36.05,35.99,36.04,197900.0,26.2757,26.3122,26.2684,26.3049,197900.0
2013-04-12 09:40:00,36.04,36.05,36.01,36.02,157200.0,26.3049,26.3122,26.283,26.2903,157200.0
2013-04-12 09:45:00,36.03,36.07,36.02,36.07,109100.0,26.2976,26.3268,26.2903,26.3268,109100.0
2013-04-12 09:50:00,36.07,36.08,35.99,36.0,230300.0,26.3268,26.3341,26.2684,26.2757,230300.0
2013-04-12 09:55:00,36.0,36.01,35.95,35.97,303500.0,26.2757,26.283,26.2392,26.2538,303500.0
2013-04-12 10:00:00,35.97,35.98,35.94,35.94,306200.0,26.2538,26.2611,26.2319,26.2319,306200.0
2013-04-12 10:05:00,35.95,35.96,35.91,35.93,191000.0,26.2392,26.2465,26.21,26.2246,191000.0
2013-04-12 10:10:00,35.93,35.95,35.92,35.95,149300.0,26.2246,26.2392,26.2173,26.2392,149300.0
2013-04-12 10:15:00,35.94,35.96,35.91,35.91,97100.0,26.2319,26.2465,26.21,26.21,97100.0
2013-04-12 10:20:00,35.91,35.92,35.85,35.86,211800.0,26.21,26.2173,26.1662,26.1735,211800.0
2013-04-12 10:25:00,35.87,35.91,35.85,35.91,179900.0,26.1808,26.21,26.1662,26.21,179900.0
2013-04-12 10:30:00,35.91,35.91,35.85,35.86,104900.0,26.21,26.21,26.1662,26.1735,104900.0
2013-04-12 10:35:00,35.86,35.86,35.82,35.84,216000.0,26.1735,26.1735,26.1443,26.1589,216000.0
2013-04-12 10:40:00,35.84,35.84,35.82,35.83,103800.0,26.1589,26.1589,26.1443,26.1516,103800.0
2013-04-12 10:45:00,35.84,35.84,35.77,35.78,289100.0,26.1589,26.1589,26.1079,26.1152,289100.0
2013-04-12 10:50:00,35.79,35.81,35.74,35.75,221400.0,26.1224,26.137,26.086,26.0933,221400.0
2013-04-12 10:55:00,35.75,35.77,35.73,35.73,162400.0,26.0933,26.1079,26.0787,26.0787,162400.0
2013-04-12 11:00:00,35.73,35.75,35.7,35.7,350000.0,26.0787,26.0933,26.0568,26.0568,350000.0
2013-04-12 11:05:00,35.7,35.72,35.66,35.7,362400.0,26.0568,26.0714,26.0276,26.0568,362400.0
2013-04-12 11:10:00,35.7,35.75,35.69,35.74,312200.0,26.0568,26.0933,26.0495,26.086,312200.0
2013-04-12 11:15:00,35.73,35.76,35.71,35.76,94800.0,26.0787,26.1006,26.0641,26.1006,94800.0
2013-04-12 11:20:00,35.76,35.77,35.73,35.74,104300.0,26.1006,26.1079,26.0787,26.086,104300.0
2013-04-12 11:25:00,35.75,35.78,35.72,35.75,254900.0,26.0933,26.1152,26.0714,26.0933,254900.0
2013-04-12 11:30:00,35.75,35.8,35.74,35.79,194300.0,26.0933,26.1297,26.086,26.1224,194300.0
2013-04-12 11:35:00,35.79,35.79,35.73,35.73,405800.0,26.1224,26.1224,26.0787,26.0787,405800.0
2013-04-12 11:40:00,35.73,35.73,35.71,35.73,81000.0,26.0787,26.0787,26.0641,26.0787,81000.0
2013-04-12 11:45:00,35.72,35.76,35.72,35.74,82100.0,26.0714,26.1006,26.0714,26.086,82100.0
2013-04-12 11:50:00,35.75,35.79,35.75,35.79,319900.0,26.0933,26.1224,26.0933,26.1224,319900.0
2013-04-12 11:55:00,35.8,35.85,35.79,35.84,175300.0,26.1297,26.1662,26.1224,26.1589,175300.0
2013-04-12 12:00:00,35.85,35.89,35.85,35.89,265800.0,26.1662,26.1954,26.1662,26.1954,265800.0
2013-04-12 12:05:00,35.89,35.9,35.88,35.9,32500.0,26.1954,26.2027,26.1881,26.2027,32500.0
2013-04-12 12:10:00,35.9,35.91,35.89,35.89,57400.0,26.2027,26.21,26.1954,26.1954,57400.0
2013-04-12 12:15:00,35.88,35.9,35.88,35.9,22800.0,26.1881,26.2027,26.1881,26.2027,22800.0
2013-04-12 12:20:00,35.89,35.9,35.87,35.87,18800.0,26.1954,26.2027,26.1808,26.1808,18800.0
2013-04-12 12:25:00,35.87,35.89,35.87,35.87,73600.0,26.1808,26.1954,26.1808,26.1808,73600.0
2013-04-12 12:30:00,35.87,35.89,35.87,35.88,44000.0,26.1808,26.1954,26.1808,26.1881,44000.0
2013-04-12 12:35:00,35.88,35.89,35.87,35.88,22700.0,26.1881,26.1954,26.1808,26.1881,22700.0
2013-04-12 12:40:00,35.89,35.9,35.88,35.88,65200.0,26.1954,26.2027,26.1881,26.1881,65200.0
2013-04-12 12:45:00,35.88,35.89,35.87,35.87,80200.0,26.1881,26.1954,26.1808,26.1808,80200.0
2013-04-12 12:50:00,35.87,35.9,35.87,35.88,86300.0,26.1808,26.2027,26.1808,26.1881,86300.0
2013-04-12 12:55:00,35.87,35.9,35.87,35.88,58500.0,26.1808,26.2027,26.1808,26.1881,58500.0
2013-04-12 13:00:00,35.89,35.91,35.88,35.9,29900.0,26.1954,26.21,26.1881,26.2027,29900.0
2013-04-12 13:05:00,35.9,35.92,35.89,35.92,11300.0,26.2027,26.2173,26.1954,26.2173,11300.0
2013-04-12 13:10:00,35.91,35.92,35.9,35.92,32500.0,26.21,26.2173,26.2027,26.2173,32500.0
2013-04-12 13:15:00,35.92,35.92,35.89,35.9,28300.0,26.2173,26.2173,26.1954,26.2027,28300.0
2013-04-12 13:20:00,35.9,35.9,35.88,35.88,27100.0,26.2027,26.2027,26.1881,26.1881,27100.0
2013-04-12 13:25:00,35.88,35.89,35.87,35.88,39300.0,26.1881,26.1954,26.1808,26.1881,39300.0
2013-04-12 13:30:00,35.88,35.89,35.87,35.87,81400.0,26.1881,26.1954,26.1808,26.1808,81400.0
2013-04-12 13:35:00,35.87,35.9,35.87,35.9,69500.0,26.1808,26.2027,26.1808,26.2027,69500.0
2013-04-12 13:40:00,35.9,35.92,35.89,35.91,31700.0,26.2027,26.2173,26.1954,26.21,31700.0
2013-04-12 13:45:00,35.91,35.94,35.91,35.94,12500.0,26.21,26.2319,26.21,26.2319,12500.0
2013-04-12 13:50:00,35.93,35.94,35.91,35.91,18700.0,26.2246,26.2319,26.21,26.21,18700.0
2013-04-12 13:55:00,35.91,35.93,35.91,35.92,21400.0,26.21,26.2246,26.21,26.2173,21400.0
2013-04-12 14:00:00,35.93,35.93,35.9,35.91,30700.0,26.2246,26.2246,26.2027,26.21,30700.0
2013-04-12 14:05:00,35.91,35.92,35.89,35.9,157400.0,26.21,26.2173,26.1954,26.2027,157400.0
2013-04-12 14:10:00,35.91,35.91,35.9,35.91,4400.0,26.21,26.21,26.2027,26.21,4400.0
2013-04-12 14:15:00,35.91,35.92,35.9,35.91,27200.0,26.21,26.2173,26.2027,26.21,27200.0
2013-04-12 14:20:00,35.91,35.91,35.9,35.9,6700.0,26.21,26.21,26.2027,26.2027,6700.0
2013-04-12 14:25:00,35.91,35.91,35.89,35.89,14900.0,26.21,26.21,26.1954,26.1954,14900.0
2013-04-12 14:30:00,35.9,35.9,35.87,35.87,21900.0,26.2027,26.2027,26.1808,26.1808,21900.0
2013-04-12 14:35:00,35.88,35.9,35.88,35.9,43200.0,26.1881,26.2027,26.1881,26.2027,43200.0
2013-04-12 14:40:00,35.9,35.93,35.9,35.93,17500.0,26.2027,26.2246,26.2027,26.2246,17500.0
2013-04-12 14:45:00,35.93,35.93,35.92,35.92,35700.0,26.2246,26.2246,26.2173,26.2173,35700.0
2013-04-12 14:50:00,35.91,35.92,35.9,35.91,55800.0,26.21,26.2173,26.2027,26.21,55800.0
2013-04-12 14:55:00,35.91,35.91,35.9,35.91,6500.0,26.21,26.21,26.2027,26.21,6500.0
2013-04-12 15:00:00,35.91,35.93,35.9,35.92,40400.0,26.21,26.2246,26.2027,26.2173,40400.0
2013-04-12 15:05:00,35.93,35.94,35.92,35.92,31500.0,26.2246,26.2319,26.2173,26.2173,31500.0
2013-04-12 15:10:00,35.93,35.95,35.92,35.93,89600.0,26.2246,26.2392,26.2173,26.2246,89600.0
2013-04-12 15:15:00,35.94,35.98,35.93,35.98,135400.0,26.2319,26.2611,26.2246,26.2611,135400.0
2013-04-12 15:20:00,35.97,35.98,35.95,35.95,87000.0,26.2538,26.2611,26.2392,26.2392,87000.0
2013-04-12 15:25:00,35.95,35.96,35.93,35.95,86600.0,26.2392,26.2465,26.2246,26.2392,86600.0
2013-04-12 15:30:00,35.95,35.95,35.91,35.92,146100.0,26.2392,26.2392,26.21,26.2173,146100.0
2013-04-12 15:35:00,35.91,35.92,35.9,35.91,231300.0,26.21,26.2173,26.2027,26.21,231300.0
2013-04-12 15:40:00,35.91,35.92,35.89,35.9,156400.0,26.21,26.2173,26.1954,26.2027,156400.0
2013-04-12 15:45:00,35.91,35.99,35.91,35.99,292200.0,26.21,26.2684,26.21,26.2684,292200.0
2013-04-12 15:50:00,35.99,36.0,35.94,35.95,461300.0,26.2684,26.2757,26.2319,26.2392,461300.0
2013-04-12 15:55:00,35.95,35.99,35.95,35.99,525300.0,26.2392,26.2684,26.2392,26.2684,525300.0
2013-04-15 09:30:00,35.4,35.4,35.3,35.4,812800.0,25.8378,25.8378,25.7648,25.8378,812800.0
2013-04-15 09:35:00,35.39,35.46,35.37,35.46,517900.0,25.8305,25.8816,25.8159,25.8816,517900.0
2013-04-15 09:40:00,35.46,35.46,35.41,35.41,299400.0,25.8816,25.8816,25.8451,25.8451,299400.0
2013-04-15 09:45:00,35.42,35.43,35.32,35.33,462000.0,25.8524,25.8597,25.7794,25.7867,462000.0
2013-04-15 09:50:00,35.32,35.34,35.31,35.32,349600.0,25.7794,25.794,25.7721,25.7794,349600.0
2013-04-15 09:55:00,35.32,35.39,35.32,35.39,100100.0,25.7794,25.8305,25.7794,25.8305,100100.0
2013-04-15 10:00:00,35.39,35.4,35.34,35.36,212600.0,25.8305,25.8378,25.794,25.8086,212600.0
2013-04-15 10:05:00,35.36,35.36,35.31,35.34,128300.0,25.8086,25.8086,25.7721,25.794,128300.0
2013-04-15 10:10:00,35.34,35.36,35.31,35.36,178100.0,25.794,25.8086,25.7721,25.8086,178100.0
2013-04-15 10:15:00,35.36,35.4,35.35,35.37,153600.0,25.8086,25.8378,25.8013,25.8159,153600.0
2013-04-15 10:20:00,35.37,35.38,35.31,35.33,152700.0,25.8159,25.8232,25.7721,25.7867,152700.0
2013-04-15 10:25:00,35.33,35.37,35.33,35.37,79900.0,25.7867,25.8159,25.7867,25.8159,79900.0
2013-04-15 10:30:00,35.36,35.38,35.31,35.37,187400.0,25.8086,25.8232,25.7721,25.8159,187400.0
2013-04-15 10:35:00,35.38,35.41,35.34,35.41,121100.0,25.8232,25.8451,25.794,25.8451,121100.0
2013-04-15 10:40:00,35.4,35.43,35.37,35.42,144100.0,25.8378,25.8597,25.8159,25.8524,144100.0
2013-04-15 10:45:00,35.42,35.45,35.4,35.41,168300.0,25.8524,25.8743,25.8378,25.8451,168300.0
2013-04-15 10:50:00,35.41,35.41,35.37,35.38,89000.0,25.8451,25.8451,25.8159,25.8232,89000.0
2013-04-15 10:55:00,35.39,35.42,35.37,35.39,209300.0,25.8305,25.8524,25.8159,25.8305,209300.0
2013-04-15 11:00:00,35.4,35.4,35.37,35.38,68500.0,25.8378,25.8378,25.8159,25.8232,68500.0
2013-04-15 11:05:00,35.37,35.38,35.33,35.35,151500.0,25.8159,25.8232,25.7867,25.8013,151500.0
2013-04-15 11:10:00,35.34,35.35,35.32,35.34,160000.0,25.794,25.8013,25.7794,25.794,160000.0
2013-04-15 11:15:00,35.34,35.34,35.26,35.27,271400.0,25.794,25.794,25.7356,25.7429,271400.0
2013-04-15 11:20:00,35.27,35.33,35.27,35.27,178200.0,25.7429,25.7867,25.7429,25.7429,178200.0
2013-04-15 11:25:00,35.28,35.28,35.25,35.27,74100.0,25.7502,25.7502,25.7283,25.7429,74100.0
2013-04-15 11:30:00,35.28,35.34,35.26,35.34,106900.0,25.7502,25.794,25.7356,25.794,106900.0
2013-04-15 11:35:00,35.34,35.37,35.34,35.37,131000.0,25.794,25.8159,25.794,25.8159,131000.0
2013-04-15 11:40:00,35.36,35.37,35.34,35.35,65800.0,25.8086,25.8159,25.794,25.8013,65800.0
2013-04-15 11:45:00,35.34,35.35,35.3,35.31,81500.0,25.794,25.8013,25.7648,25.7721,81500.0
2013-04-15 11:50:00,35.32,35.32,35.28,35.28,113100.0,25.7794,25.7794,25.7502,25.7502,113100.0
2013-04-15 11:55:00,35.27,35.29,35.25,35.26,85300.0,25.7429,25.7575,25.7283,25.7356,85300.0
2013-04-15 12:00:00,35.27,35.28,35.23,35.26,143700.0,25.7429,25.7502,25.7137,25.7356,143700.0
2013-04-15 12:05:00,35.26,35.31,35.26,35.3,77900.0,25.7356,25.7721,25.7356,25.7648,77900.0
2013-04-15 12:10:00,35.3,35.31,35.28,35.29,196800.0,25.7648,25.7721,25.7502,25.7575,196800.0
2013-04-15 12:15:00,35.3,35.31,35.29,35.3,192500.0,25.7648,25.7721,25.7575,25.7648,192500.0
2013-04-15 12:20:00,35.3,35.31,35.28,35.28,124400.0,25.7648,25.7721,25.7502,25.7502,124400.0
2013-04-15 12:25:00,35.28,35.3,35.28,35.29,146100.0,25.7502,25.7648,25.7502,25.7575,146100.0
2013-04-15 12:30:00,35.3,35.3,35.26,35.26,133800.0,25.7648,25.7648,25.7356,25.7356,133800.0
2013-04-15 12:35:00,35.27,35.27,35.22,35.22,248500.0,25.7429,25.7429,25.7064,25.7064,248500.0
2013-04-15 12:40:00,35.23,35.25,35.21,35.22,78900.0,25.7137,25.7283,25.6991,25.7064,78900.0
2013-04-15 12:45:00,35.23,35.23,35.16,35.19,119000.0,25.7137,25.7137,25.6626,25.6845,119000.0
2013-04-15 12:50:00,35.19,35.2,35.12,35.13,92400.0,25.6845,25.6918,25.6334,25.6407,92400.0
2013-04-15 12:55:00,35.14,35.17,35.14,35.16,210500.0,25.648,25.6699,25.648,25.6626,210500.0
2013-04-15 13:00:00,35.16,35.19,35.15,35.19,183600.0,25.6626,25.6845,25.6553,25.6845,183600.0
2013-04-15 13:05:00,35.19,35.21,35.17,35.21,127800.0,25.6845,25.6991,25.6699,25.6991,127800.0
2013-04-15 13:10:00,35.21,35.23,35.2,35.2,140800.0,25.6991,25.7137,25.6918,25.6918,140800.0
2013-04-15 13:15:00,35.2,35.21,35.16,35.18,42800.0,25.6918,25.6991,25.6626,25.6772,42800.0
2013-04-15 13:20:00,35.18,35.18,35.13,35.13,180500.0,25.6772,25.6772,25.6407,25.6407,180500.0
2013-04-15 13:25:00,35.14,35.18,35.1,35.16,306400.0,25.648,25.6772,25.6188,25.6626,306400.0
2013-04-15 13:30:00,35.17,35.18,35.15,35.16,93000.0,25.6699,25.6772,25.6553,25.6626,93000.0
2013-04-15 13:35:00,35.16,35.18,35.15,35.15,83200.0,25.6626,25.6772,25.6553,25.6553,83200.0
2013-04-15 13:40:00,35.15,35.16,35.15,35.16,24900.0,25.6553,25.6626,25.6553,25.6626,24900.0
2013-04-15 13:45:00,35.15,35.16,35.15,35.16,58200.0,25.6553,25.6626,25.6553,25.6626,58200.0
2013-04-15 13:50:00,35.17,35.18,35.13,35.15,148500.0,25.6699,25.6772,25.6407,25.6553,148500.0
2013-04-15 13:55:00,35.15,35.16,35.11,35.12,87500.0,25.6553,25.6626,25.6261,25.6334,87500.0
2013-04-15 14:00:00,35.13,35.13,35.07,35.08,82200.0,25.6407,25.6407,25.5969,25.6042,82200.0
2013-04-15 14:05:00,35.07,35.11,35.05,35.11,235700.0,25.5969,25.6261,25.5823,25.6261,235700.0
2013-04-15 14:10:00,35.11,35.13,35.09,35.09,99300.0,25.6261,25.6407,25.6115,25.6115,99300.0
2013-04-15 14:15:00,35.09,35.11,35.07,35.11,39000.0,25.6115,25.6261,25.5969,25.6261,39000.0
2013-04-15 14:20:00,35.1,35.16,35.1,35.14,114000.0,25.6188,25.6626,25.6188,25.648,114000.0
2013-04-15 14:25:00,35.15,35.15,35.11,35.12,104800.0,25.6553,25.6553,25.6261,25.6334,104800.0
2013-04-15 14:30:00,35.12,35.14,35.11,35.11,64500.0,25.6334,25.648,25.6261,25.6261,64500.0
2013-04-15 14:35:00,35.12,35.15,35.11,35.13,211400.0,25.6334,25.6553,25.6261,25.6407,211400.0
2013-04-15 14:40:00,35.13,35.16,35.12,35.16,104300.0,25.6407,25.6626,25.6334,25.6626,104300.0
2013-04-15 14:45:00,35.16,35.21,35.15,35.2,95300.0,25.6626,25.6991,25.6553,25.6918,95300.0
2013-04-15 14:50:00,35.19,35.2,35.16,35.16,99400.0,25.6845,25.6918,25.6626,25.6626,99400.0
2013-04-15 14:55:00,35.17,35.18,35.06,35.09,129300.0,25.6699,25.6772,25.5896,25.6115,129300.0
2013-04-15 15:00:00,35.09,35.09,35.03,35.06,1928200.0,25.6115,25.6115,25.5677,25.5896,1928200.0
2013-04-15 15:05:00,35.05,35.05,34.98,35.01,465500.0,25.5823,25.5823,25.5312,25.5531,465500.0
2013-04-15 15:10:00,35.0,35.02,34.98,35.01,501500.0,25.5458,25.5604,25.5312,25.5531,501500.0
2013-04-15 15:15:00,35.01,35.05,35.01,35.05,286900.0,25.5531,25.5823,25.5531,25.5823,286900.0
2013-04-15 15:20:00,35.04,35.06,35.03,35.04,265200.0,25.575,25.5896,25.5677,25.575,265200.0
2013-04-15 15:25:00,35.04,35.06,35.02,35.02,475400.0,25.575,25.5896,25.5604,25.5604,475400.0
2013-04-15 15:30:00,35.03,35.04,35.02,35.02,304400.0,25.5677,25.575,25.5604,25.5604,304400.0
2013-04-15 15:35:00,35.02,35.02,34.95,34.98,331600.0,25.5604,25.5604,25.5093,25.5312,331600.0
2013-04-15 15:40:00,34.98,35.01,34.96,34.96,419700.0,25.5312,25.5531,25.5166,25.5166,419700.0
2013-04-15 15:45:00,34.96,35.02,34.93,34.98,841700.0,25.5166,25.5604,25.4948,25.5312,841700.0
2013-04-15 15:50:00,34.98,35.06,34.97,35.05,804800.0,25.5312,25.5896,25.5239,25.5823,804800.0
2013-04-15 15:55:00,35.05,35.06,34.92,34.93,1921500.0,25.5823,25.5896,25.4875,25.4948,1921500.0
2013-04-16 09:30:00,35.52,35.59,35.47,35.5,320200.0,25.9254,25.9765,25.8889,25.9108,320200.0
2013-04-16 09:35:00,35.5,35.57,35.49,35.56,311200.0,25.9108,25.9619,25.9035,25.9546,311200.0
2013-04-16 09:40:00,35.55,35.56,35.46,35.48,215100.0,25.9473,25.9546,25.8816,25.8962,215100.0
2013-04-16 09:45:00,35.48,35.48,35.43,35.47,137300.0,25.8962,25.8962,25.8597,25.8889,137300.0
2013-04-16 09:50:00,35.47,35.48,35.41,35.43,153000.0,25.8889,25.8962,25.8451,25.8597,153000.0
2013-04-16 09:55:00,35.44,35.45,35.4,35.45,196800.0,25.867,25.8743,25.8378,25.8743,196800.0
2013-04-16 10:00:00,35.46,35.48,35.41,35.44,242600.0,25.8816,25.8962,25.8451,25.867,242600.0
2013-04-16 10:05:00,35.44,35.49,35.44,35.46,174600.0,25.867,25.9035,25.867,25.8816,174600.0
2013-04-16 10:10:00,35.46,35.47,35.42,35.43,180800.0,25.8816,25.8889,25.8524,25.8597,180800.0
2013-04-16 10:15:00,35.43,35.44,35.36,35.36,268800.0,25.8597,25.867,25.8086,25.8086,268800.0
2013-04-16 10:20:00,35.36,35.39,35.36,35.39,105100.0,25.8086,25.8305,25.8086,25.8305,105100.0
2013-04-16 10:25:00,35.39,35.4,35.36,35.38,191400.0,25.8305,25.8378,25.8086,25.8232,191400.0
2013-04-16 10:30:00,35.38,35.42,35.38,35.41,270900.0,25.8232,25.8524,25.8232,25.8451,270900.0
2013-04-16 10:35:00,35.4,35.41,35.32,35.32,260400.0,25.8378,25.8451,25.7794,25.7794,260400.0
2013-04-16 10:40:00,35.32,35.33,35.29,35.29,216500.0,25.7794,25.7867,25.7575,25.7575,216500.0
2013-04-16 10:45:00,35.29,35.32,35.27,35.29,130600.0,25.7575,25.7794,25.7429,25.7575,130600.0
2013-04-16 10:50:00,35.3,35.32,35.3,35.31,69000.0,25.7648,25.7794,25.7648,25.7721,69000.0
2013-04-16 10:55:00,35.3,35.36,35.3,35.35,91400.0,25.7648,25.8086,25.7648,25.8013,91400.0
2013-04-16 11:00:00,35.36,35.41,35.36,35.38,143700.0,25.8086,25.8451,25.8086,25.8232,143700.0
2013-04-16 11:05:00,35.38,35.4,35.34,35.39,111200.0,25.8232,25.8378,25.794,25.8305,111200.0
2013-04-16 11:10:00,35.4,35.43,35.38,35.42,113400.0,25.8378,25.8597,25.8232,25.8524,113400.0
2013-04-16 11:15:00,35.43,35.47,35.43,35.45,106000.0,25.8597,25.8889,25.8597,25.8743,106000.0
2013-04-16 11:20:00,35.46,35.46,35.42,35.43,60700.0,25.8816,25.8816,25.8524,25.8597,60700.0
2013-04-16 11:25:00,35.43,35.46,35.41,35.46,53000.0,25.8597,25.8816,25.8451,25.8816,53000.0
2013-04-16 11:30:00,35.46,35.47,35.42,35.43,132400.0,25.8816,25.8889,25.8524,25.8597,132400.0
2013-04-16 11:35:00,35.43,35.44,35.41,35.43,52300.0,25.8597,25.867,25.8451,25.8597,52300.0
2013-04-16 11:40:00,35.43,35.46,35.41,35.46,48900.0,25.8597,25.8816,25.8451,25.8816,48900.0
2013-04-16 11:45:00,35.46,35.49,35.46,35.48,41900.0,25.8816,25.9035,25.8816,25.8962,41900.0
2013-04-16 11:50:00,35.49,35.51,35.46,35.5,110600.0,25.9035,25.9181,25.8816,25.9108,110600.0
2013-04-16 11:55:00,35.5,35.5,35.46,35.46,64800.0,25.9108,25.9108,25.8816,25.8816,64800.0
2013-04-16 12:00:00,35.47,35.49,35.46,35.47,72400.0,25.8889,25.9035,25.8816,25.8889,72400.0
2013-04-16 12:05:00,35.47,35.48,35.45,35.45,90900.0,25.8889,25.8962,25.8743,25.8743,90900.0
2013-04-16 12:10:00,35.46,35.48,35.46,35.47,72600.0,25.8816,25.8962,25.8816,25.8889,72600.0
2013-04-16 12:15:00,35.48,35.5,35.48,35.5,26400.0,25.8962,25.9108,25.8962,25.9108,26400.0
2013-04-16 12:20:00,35.49,35.5,35.46,35.47,66800.0,25.9035,25.9108,25.8816,25.8889,66800.0
2013-04-16 12:25:00,35.47,35.47,35.44,35.46,62600.0,25.8889,25.8889,25.867,25.8816,62600.0
2013-04-16 12:30:00,35.46,35.5,35.46,35.5,50400.0,25.8816,25.9108,25.8816,25.9108,50400.0
2013-04-16 12:35:00,35.5,35.51,35.47,35.47,73600.0,25.9108,25.9181,25.8889,25.8889,73600.0
2013-04-16 12:40:00,35.47,35.48,35.46,35.46,28900.0,25.8889,25.8962,25.8816,25.8816,28900.0
2013-04-16 12:45:00,35.46,35.47,35.46,35.47,41100.0,25.8816,25.8889,25.8816,25.8889,41100.0
2013-04-16 12:50:00,35.46,35.51,35.46,35.5,187100.0,25.8816,25.9181,25.8816,25.9108,187100.0
2013-04-16 12:55:00,35.5,35.53,35.49,35.53,255800.0,25.9108,25.9327,25.9035,25.9327,255800.0
2013-04-16 13:00:00,35.52,35.53,35.51,35.51,31400.0,25.9254,25.9327,25.9181,25.9181,31400.0
2013-04-16 13:05:00,35.51,35.53,35.51,35.53,29100.0,25.9181,25.9327,25.9181,25.9327,29100.0
2013-04-16 13:10:00,35.53,35.53,35.52,35.52,20800.0,25.9327,25.9327,25.9254,25.9254,20800.0
2013-04-16 13:15:00,35.53,35.53,35.51,35.51,49200.0,25.9327,25.9327,25.9181,25.9181,49200.0
2013-04-16 13:20:00,35.51,35.53,35.51,35.53,61500.0,25.9181,25.9327,25.9181,25.9327,61500.0
2013-04-16 13:25:00,35.53,35.54,35.52,35.53,35700.0,25.9327,25.94,25.9254,25.9327,35700.0
2013-04-16 13:30:00,35.53,35.56,35.53,35.54,88100.0,25.9327,25.9546,25.9327,25.94,88100.0
2013-04-16 13:35:00,35.53,35.54,35.51,35.52,27300.0,25.9327,25.94,25.9181,25.9254,27300.0
2013-04-16 13:40:00,35.52,35.52,35.5,35.5,38700.0,25.9254,25.9254,25.9108,25.9108,38700.0
2013-04-16 13:45:00,35.5,35.5,35.5,35.5,15900.0,25.9108,25.9108,25.9108,25.9108,15900.0
2013-04-16 13:50:00,35.5,35.51,35.5,35.5,31500.0,25.9108,25.9181,25.9108,25.9108,31500.0
2013-04-16 13:55:00,35.51,35.54,35.5,35.53,146800.0,25.9181,25.94,25.9108,25.9327,146800.0
2013-04-16 14:00:00,35.54,35.57,35.53,35.57,77100.0,25.94,25.9619,25.9327,25.9619,77100.0
2013-04-16 14:05:00,35.57,35.6,35.56,35.59,94200.0,25.9619,25.9838,25.9546,25.9765,94200.0
2013-04-16 14:10:00,35.59,35.59,35.56,35.57,194800.0,25.9765,25.9765,25.9546,25.9619,194800.0
2013-04-16 14:15:00,35.57,35.57,35.53,35.53,91400.0,25.9619,25.9619,25.9327,25.9327,91400.0
2013-04-16 14:20:00,35.53,35.54,35.52,35.54,42100.0,25.9327,25.94,25.9254,25.94,42100.0
2013-04-16 14:25:00,35.54,35.54,35.51,35.54,82800.0,25.94,25.94,25.9181,25.94,82800.0
2013-04-16 14:30:00,35.53,35.53,35.5,35.52,49400.0,25.9327,25.9327,25.9108,25.9254,49400.0
2013-04-16 14:35:00,35.52,35.53,35.5,35.51,84900.0,25.9254,25.9327,25.9108,25.9181,84900.0
2013-04-16 14:40:00,35.52,35.53,35.52,35.53,9100.0,25.9254,25.9327,25.9254,25.9327,9100.0
2013-04-16 14:45:00,35.53,35.53,35.51,35.53,197900.0,25.9327,25.9327,25.9181,25.9327,197900.0
2013-04-16 14:50:00,35.52,35.52,35.51,35.51,77400.0,25.9254,25.9254,25.9181,25.9181,77400.0
2013-04-16 14:55:00,35.51,35.52,35.44,35.45,306400.0,25.9181,25.9254,25.867,25.8743,306400.0
2013-04-16 15:00:00,35.45,35.46,35.45,35.46,24900.0,25.8743,25.8816,25.8743,25.8816,24900.0
2013-04-16 15:05:00,35.46,35.51,35.45,35.51,110500.0,25.8816,25.9181,25.8743,25.9181,110500.0
2013-04-16 15:10:00,35.5,35.51,35.5,35.5,29900.0,25.9108,25.9181,25.9108,25.9108,29900.0
2013-04-16 15:15:00,35.51,35.53,35.51,35.52,99300.0,25.9181,25.9327,25.9181,25.9254,99300.0
2013-04-16 15:20:00,35.52,35.53,35.52,35.53,15700.0,25.9254,25.9327,25.9254,25.9327,15700.0
2013-04-16 15:25:00,35.52,35.55,35.52,35.54,35700.0,25.9254,25.9473,25.9254,25.94,35700.0
2013-04-16 15:30:00,35.54,35.57,35.53,35.54,168100.0,25.94,25.9619,25.9327,25.94,168100.0
2013-04-16 15:35:00,35.55,35.55,35.53,35.54,286600.0,25.9473,25.9473,25.9327,25.94,286600.0
2013-04-16 15:40:00,35.53,35.59,35.53,35.59,377500.0,25.9327,25.9765,25.9327,25.9765,377500.0
2013-04-16 15:45:00,35.59,35.59,35.56,35.57,258900.0,25.9765,25.9765,25.9546,25.9619,258900.0
2013-04-16 15:50:00,35.57,35.57,35.52,35.55,498000.0,25.9619,25.9619,25.9254,25.9473,498000.0
2013-04-16 15:55:00,35.54,35.59,35.54,35.56,1165400.0,25.94,25.9765,25.94,25.9546,1165400.0
2013-04-17 09:30:00,34.98,34.99,34.92,34.93,520500.0,25.5312,25.5385,25.4875,25.4948,520500.0
2013-04-17 09:35:00,34.93,34.93,34.88,34.9,393900.0,25.4948,25.4948,25.4583,25.4729,393900.0
2013-04-17 09:40:00,34.89,34.93,34.88,34.9,533000.0,25.4656,25.4948,25.4583,25.4729,533000.0
2013-04-17 09:45:00,34.9,35.04,34.9,35.01,263300.0,25.4729,25.575,25.4729,25.5531,263300.0
2013-04-17 09:50:00,35.0,35.01,34.98,34.99,438900.0,25.5458,25.5531,25.5312,25.5385,438900.0
2013-04-17 09:55:00,34.99,35.02,34.96,34.96,172700.0,25.5385,25.5604,25.5166,25.5166,172700.0
2013-04-17 10:00:00,34.97,35.01,34.93,34.97,280500.0,25.5239,25.5531,25.4948,25.5239,280500.0
2013-04-17 10:05:00,34.97,35.02,34.94,34.95,232300.0,25.5239,25.5604,25.5021,25.5093,232300.0
2013-04-17 10:10:00,34.95,34.98,34.92,34.93,149300.0,25.5093,25.5312,25.4875,25.4948,149300.0
2013-04-17 10:15:00,34.93,34.93,34.87,34.88,168300.0,25.4948,25.4948,25.451,25.4583,168300.0
2013-04-17 10:20:00,34.87,34.93,34.87,34.93,111400.0,25.451,25.4948,25.451,25.4948,111400.0
2013-04-17 10:25:00,34.93,34.95,34.88,34.89,241300.0,25.4948,25.5093,25.4583,25.4656,241300.0
2013-04-17 10:30:00,34.88,34.89,34.82,34.83,420800.0,25.4583,25.4656,25.4145,25.4218,420800.0
2013-04-17 10:35:00,34.82,34.84,34.78,34.78,445200.0,25.4145,25.4291,25.3853,25.3853,445200.0
2013-04-17 10:40:00,34.79,34.8,34.7,34.7,446300.0,25.3926,25.3999,25.3269,25.3269,446300.0
2013-04-17 10:45:00,34.7,34.74,34.7,34.72,499900.0,25.3269,25.3561,25.3269,25.3415,499900.0
2013-04-17 10:50:00,34.72,34.74,34.7,34.7,264800.0,25.3415,25.3561,25.3269,25.3269,264800.0
2013-04-17 10:55:00,34.7,34.71,34.64,34.65,381700.0,25.3269,25.3342,25.2831,25.2904,381700.0
2013-04-17 11:00:00,34.65,34.68,34.64,34.68,277200.0,25.2904,25.3123,25.2831,25.3123,277200.0
2013-04-17 11:05:00,34.68,34.68,34.63,34.65,568500.0,25.3123,25.3123,25.2758,25.2904,568500.0
2013-04-17 11:10:00,34.65,34.68,34.64,34.68,238500.0,25.2904,25.3123,25.2831,25.3123,238500.0
2013-04-17 11:15:00,34.68,34.69,34.65,34.68,542300.0,25.3123,25.3196,25.2904,25.3123,542300.0
2013-04-17 11:20:00,34.69,34.74,34.69,34.72,777500.0,25.3196,25.3561,25.3196,25.3415,777500.0
2013-04-17 11:25:00,34.73,34.76,34.72,34.75,340700.0,25.3488,25.3707,25.3415,25.3634,340700.0
2013-04-17 11:30:00,34.75,34.75,34.68,34.7,257200.0,25.3634,25.3634,25.3123,25.3269,257200.0
2013-04-17 11:35:00,34.7,34.73,34.7,34.73,150100.0,25.3269,25.3488,25.3269,25.3488,150100.0
2013-04-17 11:40:00,34.74,34.76,34.73,34.76,61800.0,25.3561,25.3707,25.3488,25.3707,61800.0
2013-04-17 11:45:00,34.75,34.76,34.71,34.72,128700.0,25.3634,25.3707,25.3342,25.3415,128700.0
2013-04-17 11:50:00,34.72,34.73,34.71,34.72,183600.0,25.3415,25.3488,25.3342,25.3415,183600.0
2013-04-17 11:55:00,34.72,34.73,34.68,34.7,252500.0,25.3415,25.3488,25.3123,25.3269,252500.0
2013-04-17 12:00:00,34.7,34.71,34.68,34.68,176300.0,25.3269,25.3342,25.3123,25.3123,176300.0
2013-04-17 12:05:00,34.68,34.71,34.66,34.66,186400.0,25.3123,25.3342,25.2977,25.2977,186400.0
2013-04-17 12:10:00,34.67,34.68,34.64,34.66,161000.0,25.305,25.3123,25.2831,25.2977,161000.0
2013-04-17 12:15:00,34.66,34.66,34.61,34.62,172600.0,25.2977,25.2977,25.2612,25.2685,172600.0
2013-04-17 12:20:00,34.63,34.63,34.56,34.61,218100.0,25.2758,25.2758,25.2247,25.2612,218100.0
2013-04-17 12:25:00,34.6,34.62,34.54,34.55,402000.0,25.2539,25.2685,25.2101,25.2174,402000.0
2013-04-17 12:30:00,34.55,34.58,34.55,34.57,152800.0,25.2174,25.2393,25.2174,25.232,152800.0
2013-04-17 12:35:00,34.58,34.59,34.56,34.58,149700.0,25.2393,25.2466,25.2247,25.2393,149700.0
2013-04-17 12:40:00,34.58,34.59,34.54,34.55,158700.0,25.2393,25.2466,25.2101,25.2174,158700.0
2013-04-17 12:45:00,34.55,34.56,34.51,34.51,749900.0,25.2174,25.2247,25.1882,25.1882,749900.0
2013-04-17 12:50:00,34.51,34.53,34.5,34.52,330300.0,25.1882,25.2028,25.1809,25.1955,330300.0
2013-04-17 12:55:00,34.52,34.58,34.52,34.56,172000.0,25.1955,25.2393,25.1955,25.2247,172000.0
2013-04-17 13:00:00,34.56,34.59,34.56,34.59,152300.0,25.2247,25.2466,25.2247,25.2466,152300.0
2013-04-17 13:05:00,34.58,34.6,34.57,34.58,386500.0,25.2393,25.2539,25.232,25.2393,386500.0
2013-04-17 13:10:00,34.58,34.59,34.56,34.57,34600.0,25.2393,25.2466,25.2247,25.232,34600.0
2013-04-17 13:15:00,34.57,34.61,34.57,34.58,216100.0,25.232,25.2612,25.232,25.2393,216100.0
2013-04-17 13:20:00,34.58,34.64,34.58,34.64,67700.0,25.2393,25.2831,25.2393,25.2831,67700.0
2013-04-17 13:25:00,34.64,34.66,34.62,34.65,124600.0,25.2831,25.2977,25.2685,25.2904,124600.0
2013-04-17 13:30:00,34.65,34.68,34.65,34.65,58100.0,25.2904,25.3123,25.2904,25.2904,58100.0
2013-04-17 13:35:00,34.65,34.71,34.65,34.71,104000.0,25.2904,25.3342,25.2904,25.3342,104000.0
2013-04-17 13:40:00,34.71,34.75,34.71,34.75,86600.0,25.3342,25.3634,25.3342,25.3634,86600.0
2013-04-17 13:45:00,34.75,34.78,34.72,34.72,433700.0,25.3634,25.3853,25.3415,25.3415,433700.0
2013-04-17 13:50:00,34.72,34.72,34.67,34.68,151800.0,25.3415,25.3415,25.305,25.3123,151800.0
2013-04-17 13:55:00,34.68,34.69,34.67,34.69,72500.0,25.3123,25.3196,25.305,25.3196,72500.0
2013-04-17 14:00:00,34.69,34.72,34.64,34.65,177700.0,25.3196,25.3415,25.2831,25.2904,177700.0
2013-04-17 14:05:00,34.65,34.7,34.64,34.68,75400.0,25.2904,25.3269,25.2831,25.3123,75400.0
2013-04-17 14:10:00,34.66,34.7,34.65,34.7,172500.0,25.2977,25.3269,25.2904,25.3269,172500.0
2013-04-17 14:15:00,34.7,34.7,34.65,34.68,217900.0,25.3269,25.3269,25.2904,25.3123,217900.0
2013-04-17 14:20:00,34.68,34.72,34.67,34.71,104100.0,25.3123,25.3415,25.305,25.3342,104100.0
2013-04-17 14:25:00,34.7,34.76,34.68,34.74,145100.0,25.3269,25.3707,25.3123,25.3561,145100.0
2013-04-17 14:30:00,34.75,34.75,34.7,34.7,333400.0,25.3634,25.3634,25.3269,25.3269,333400.0
2013-04-17 14:35:00,34.73,34.75,34.71,34.72,55200.0,25.3488,25.3634,25.3342,25.3415,55200.0
2013-04-17 14:40:00,34.73,34.73,34.66,34.69,102300.0,25.3488,25.3488,25.2977,25.3196,102300.0
2013-04-17 14:45:00,34.69,34.72,34.68,34.69,103300.0,25.3196,25.3415,25.3123,25.3196,103300.0
2013-04-17 14:50:00,34.69,34.69,34.66,34.67,80000.0,25.3196,25.3196,25.2977,25.305,80000.0
2013-04-17 14:55:00,34.68,34.77,34.68,34.75,82600.0,25.3123,25.378,25.3123,25.3634,82600.0
2013-04-17 15:00:00,34.75,34.79,34.72,34.78,199300.0,25.3634,25.3926,25.3415,25.3853,199300.0
2013-04-17 15:05:00,34.79,34.81,34.76,34.78,195200.0,25.3926,25.4072,25.3707,25.3853,195200.0
2013-04-17 15:10:00,34.77,34.81,34.76,34.8,693100.0,25.378,25.4072,25.3707,25.3999,693100.0
2013-04-17 15:15:00,34.8,34.87,34.8,34.82,195100.0,25.3999,25.451,25.3999,25.4145,195100.0
2013-04-17 15:20:00,34.82,34.82,34.78,34.81,296500.0,25.4145,25.4145,25.3853,25.4072,296500.0
2013-04-17 15:25:00,34.8,34.81,34.76,34.76,208600.0,25.3999,25.4072,25.3707,25.3707,208600.0
2013-04-17 15:30:00,34.77,34.78,34.72,34.74,242200.0,25.378,25.3853,25.3415,25.3561,242200.0
2013-04-17 15:35:00,34.74,34.79,34.71,34.75,239200.0,25.3561,25.3926,25.3342,25.3634,239200.0
2013-04-17 15:40:00,34.74,34.75,34.7,34.71,456500.0,25.3561,25.3634,25.3269,25.3342,456500.0
2013-04-17 15:45:00,34.73,34.82,34.7,34.82,579200.0,25.3488,25.4145,25.3269,25.4145,579200.0
2013-04-17 15:50:00,34.82,34.86,34.8,34.86,997600.0,25.4145,25.4437,25.3999,25.4437,997600.0
2013-04-17 15:55:00,34.85,34.88,34.82,34.83,1258300.0,25.4364,25.4583,25.4145,25.4218,1258300.0
2013-04-18 09:30:00,35.16,35.18,35.02,35.03,271700.0,25.6626,25.6772,25.5604,25.5677,271700.0
2013-04-18 09:35:00,35.04,35.05,34.96,34.98,292100.0,25.575,25.5823,25.5166,25.5312,292100.0
2013-04-18 09:40:00,34.98,35.06,34.97,35.03,148400.0,25.5312,25.5896,25.5239,25.5677,148400.0
2013-04-18 09:45:00,35.02,35.08,34.97,35.0,107200.0,25.5604,25.6042,25.5239,25.5458,107200.0
2013-04-18 09:50:00,35.01,35.02,34.93,34.95,95100.0,25.5531,25.5604,25.4948,25.5093,95100.0
2013-04-18 09:55:00,34.94,34.94,34.88,34.89,109800.0,25.5021,25.5021,25.4583,25.4656,109800.0
2013-04-18 10:00:00,34.88,34.91,34.76,34.78,466900.0,25.4583,25.4802,25.3707,25.3853,466900.0
2013-04-18 10:05:00,34.79,34.86,34.76,34.77,439000.0,25.3926,25.4437,25.3707,25.378,439000.0
2013-04-18 10:10:00,34.77,34.84,34.76,34.84,432700.0,25.378,25.4291,25.3707,25.4291,432700.0
2013-04-18 10:15:00,34.82,34.82,34.76,34.76,100400.0,25.4145,25.4145,25.3707,25.3707,100400.0
2013-04-18 10:20:00,34.77,34.8,34.77,34.8,215100.0,25.378,25.3999,25.378,25.3999,215100.0
2013-04-18 10:25:00,34.8,34.87,34.75,34.87,185700.0,25.3999,25.451,25.3634,25.451,185700.0
2013-04-18 10:30:00,34.87,34.94,34.86,34.92,193800.0,25.451,25.5021,25.4437,25.4875,193800.0
2013-04-18 10:35:00,34.91,34.97,34.91,34.94,240600.0,25.4802,25.5239,25.4802,25.5021,240600.0
2013-04-18 10:40:00,34.94,34.96,34.92,34.94,167600.0,25.5021,25.5166,25.4875,25.5021,167600.0
2013-04-18 10:45:00,34.95,34.99,34.91,34.98,188400.0,25.5093,25.5385,25.4802,25.5312,188400.0
2013-04-18 10:50:00,34.98,35.06,34.95,35.05,263600.0,25.5312,25.5896,25.5093,25.5823,263600.0
2013-04-18 10:55:00,35.04,35.05,34.97,34.98,170100.0,25.575,25.5823,25.5239,25.5312,170100.0
2013-04-18 11:00:00,34.99,35.0,34.92,34.95,97800.0,25.5385,25.5458,25.4875,25.5093,97800.0
2013-04-18 11:05:00,34.95,34.97,34.92,34.97,93000.0,25.5093,25.5239,25.4875,25.5239,93000.0
2013-04-18 11:10:00,34.97,35.01,34.95,34.99,82500.0,25.5239,25.5531,25.5093,25.5385,82500.0
2013-04-18 11:15:00,35.0,35.06,34.99,35.02,176900.0,25.5458,25.5896,25.5385,25.5604,176900.0
2013-04-18 11:20:00,35.02,35.04,34.99,35.01,94800.0,25.5604,25.575,25.5385,25.5531,94800.0
2013-04-18 11:25:00,35.01,35.02,34.97,34.98,69000.0,25.5531,25.5604,25.5239,25.5312,69000.0
2013-04-18 11:30:00,34.97,35.03,34.97,34.99,75900.0,25.5239,25.5677,25.5239,25.5385,75900.0
2013-04-18 11:35:00,35.0,35.02,34.97,34.98,88700.0,25.5458,25.5604,25.5239,25.5312,88700.0
2013-04-18 11:40:00,34.98,35.0,34.95,34.95,37600.0,25.5312,25.5458,25.5093,25.5093,37600.0
2013-04-18 11:45:00,34.95,34.98,34.91,34.94,150900.0,25.5093,25.5312,25.4802,25.5021,150900.0
2013-04-18 11:50:00,34.94,34.97,34.93,34.97,54000.0,25.5021,25.5239,25.4948,25.5239,54000.0
2013-04-18 11:55:00,34.97,35.0,34.94,34.96,62800.0,25.5239,25.5458,25.5021,25.5166,62800.0
2013-04-18 12:00:00,34.97,34.98,34.95,34.96,47900.0,25.5239,25.5312,25.5093,25.5166,47900.0
2013-04-18 12:05:00,34.97,35.0,34.96,34.97,41100.0,25.5239,25.5458,25.5166,25.5239,41100.0
2013-04-18 12:10:00,34.97,35.0,34.96,34.98,47900.0,25.5239,25.5458,25.5166,25.5312,47900.0
2013-04-18 12:15:00,34.98,34.99,34.94,34.95,50200.0,25.5312,25.5385,25.5021,25.5093,50200.0
2013-04-18 12:20:00,34.94,34.97,34.92,34.95,76300.0,25.5021,25.5239,25.4875,25.5093,76300.0
2013-04-18 12:25:00,34.97,35.0,34.97,34.97,58500.0,25.5239,25.5458,25.5239,25.5239,58500.0
2013-04-18 12:30:00,34.96,34.96,34.92,34.96,52300.0,25.5166,25.5166,25.4875,25.5166,52300.0
2013-04-18 12:35:00,34.96,34.96,34.93,34.95,40700.0,25.5166,25.5166,25.4948,25.5093,40700.0
2013-04-18 12:40:00,34.94,34.99,34.94,34.97,72800.0,25.5021,25.5385,25.5021,25.5239,72800.0
2013-04-18 12:45:00,34.97,35.0,34.97,35.0,15800.0,25.5239,25.5458,25.5239,25.5458,15800.0
2013-04-18 12:50:00,34.99,35.0,34.97,34.98,37700.0,25.5385,25.5458,25.5239,25.5312,37700.0
2013-04-18 12:55:00,34.98,35.02,34.98,34.99,119700.0,25.5312,25.5604,25.5312,25.5385,119700.0
2013-04-18 13:00:00,35.0,35.02,34.98,35.02,33800.0,25.5458,25.5604,25.5312,25.5604,33800.0
2013-04-18 13:05:00,35.02,35.02,34.98,35.0,59200.0,25.5604,25.5604,25.5312,25.5458,59200.0
2013-04-18 13:10:00,35.0,35.02,34.98,34.98,79600.0,25.5458,25.5604,25.5312,25.5312,79600.0
2013-04-18 13:15:00,34.98,34.99,34.96,34.97,44500.0,25.5312,25.5385,25.5166,25.5239,44500.0
2013-04-18 13:20:00,34.96,35.0,34.96,34.98,34700.0,25.5166,25.5458,25.5166,25.5312,34700.0
2013-04-18 13:25:00,34.98,35.02,34.98,35.01,36100.0,25.5312,25.5604,25.5312,25.5531,36100.0
2013-04-18 13:30:00,35.01,35.02,34.99,34.99,24300.0,25.5531,25.5604,25.5385,25.5385,24300.0
2013-04-18 13:35:00,34.99,35.0,34.97,34.99,37800.0,25.5385,25.5458,25.5239,25.5385,37800.0
2013-04-18 13:40:00,35.0,35.01,34.98,35.0,31700.0,25.5458,25.5531,25.5312,25.5458,31700.0
2013-04-18 13:45:00,35.0,35.0,34.97,34.97,26600.0,25.5458,25.5458,25.5239,25.5239,26600.0
2013-04-18 13:50:00,34.98,34.98,34.96,34.98,67600.0,25.5312,25.5312,25.5166,25.5312,67600.0
2013-04-18 13:55:00,34.98,34.98,34.95,34.98,60400.0,25.5312,25.5312,25.5093,25.5312,60400.0
2013-04-18 14:00:00,34.97,34.98,34.93,34.93,89300.0,25.5239,25.5312,25.4948,25.4948,89300.0
2013-04-18 14:05:00,34.93,34.96,34.92,34.93,93300.0,25.4948,25.5166,25.4875,25.4948,93300.0
2013-04-18 14:10:00,34.92,34.93,34.9,34.91,81600.0,25.4875,25.4948,25.4729,25.4802,81600.0
2013-04-18 14:15:00,34.9,34.92,34.86,34.89,101400.0,25.4729,25.4875,25.4437,25.4656,101400.0
2013-04-18 14:20:00,34.88,34.91,34.85,34.88,104800.0,25.4583,25.4802,25.4364,25.4583,104800.0
2013-04-18 14:25:00,34.88,34.91,34.87,34.9,80700.0,25.4583,25.4802,25.451,25.4729,80700.0
2013-04-18 14:30:00,34.9,34.92,34.87,34.88,37400.0,25.4729,25.4875,25.451,25.4583,37400.0
2013-04-18 14:35:00,34.89,34.92,34.88,34.89,70600.0,25.4656,25.4875,25.4583,25.4656,70600.0
2013-04-18 14:40:00,34.89,34.91,34.85,34.86,89300.0,25.4656,25.4802,25.4364,25.4437,89300.0
2013-04-18 14:45:00,34.85,34.87,34.82,34.84,86300.0,25.4364,25.451,25.4145,25.4291,86300.0
2013-04-18 14:50:00,34.84,34.85,34.81,34.84,81700.0,25.4291,25.4364,25.4072,25.4291,81700.0
2013-04-18 14:55:00,34.84,34.84,34.77,34.82,100200.0,25.4291,25.4291,25.378,25.4145,100200.0
2013-04-18 15:00:00,34.82,34.84,34.81,34.81,63900.0,25.4145,25.4291,25.4072,25.4072,63900.0
2013-04-18 15:05:00,34.82,34.85,34.8,34.83,166800.0,25.4145,25.4364,25.3999,25.4218,166800.0
2013-04-18 15:10:00,34.84,34.89,34.83,34.89,64400.0,25.4291,25.4656,25.4218,25.4656,64400.0
2013-04-18 15:15:00,34.89,34.89,34.86,34.89,53300.0,25.4656,25.4656,25.4437,25.4656,53300.0
2013-04-18 15:20:00,34.88,34.89,34.85,34.87,90200.0,25.4583,25.4656,25.4364,25.451,90200.0
2013-04-18 15:25:00,34.87,34.89,34.87,34.89,56500.0,25.451,25.4656,25.451,25.4656,56500.0
2013-04-18 15:30:00,34.88,34.92,34.88,34.9,170600.0,25.4583,25.4875,25.4583,25.4729,170600.0
2013-04-18 15:35:00,34.9,34.93,34.89,34.93,262800.0,25.4729,25.4948,25.4656,25.4948,262800.0
2013-04-18 15:40:00,34.93,34.96,34.91,34.95,133400.0,25.4948,25.5166,25.4802,25.5093,133400.0
2013-04-18 15:45:00,34.95,34.98,34.93,34.97,307500.0,25.5093,25.5312,25.4948,25.5239,307500.0
2013-04-18 15:50:00,34.97,34.99,34.96,34.98,201100.0,25.5239,25.5385,25.5166,25.5312,201100.0
2013-04-18 15:55:00,34.97,34.97,34.9,34.9,501100.0,25.5239,25.5239,25.4729,25.4729,501100.0
2013-04-19 09:30:00,35.96,35.98,35.87,35.91,590700.0,26.2465,26.2611,26.1808,26.21,590700.0
2013-04-19 09:35:00,35.91,35.97,35.88,35.95,427300.0,26.21,26.2538,26.1881,26.2392,427300.0
2013-04-19 09:40:00,35.95,36.05,35.95,35.98,739000.0,26.2392,26.3122,26.2392,26.2611,739000.0
2013-04-19 09:45:00,35.99,35.99,35.87,35.88,438700.0,26.2684,26.2684,26.1808,26.1881,438700.0
2013-04-19 09:50:00,35.88,35.91,35.87,35.87,156000.0,26.1881,26.21,26.1808,26.1808,156000.0
2013-04-19 09:55:00,35.87,35.9,35.83,35.89,394700.0,26.1808,26.2027,26.1516,26.1954,394700.0
2013-04-19 10:00:00,35.89,35.97,35.89,35.95,348300.0,26.1954,26.2538,26.1954,26.2392,348300.0
2013-04-19 10:05:00,35.95,35.98,35.95,35.96,231900.0,26.2392,26.2611,26.2392,26.2465,231900.0
2013-04-19 10:10:00,35.95,35.96,35.91,35.94,203900.0,26.2392,26.2465,26.21,26.2319,203900.0
2013-04-19 10:15:00,35.95,35.95,35.93,35.95,264700.0,26.2392,26.2392,26.2246,26.2392,264700.0
2013-04-19 10:20:00,35.95,35.96,35.89,35.92,289600.0,26.2392,26.2465,26.1954,26.2173,289600.0
2013-04-19 10:25:00,35.91,35.95,35.89,35.95,176500.0,26.21,26.2392,26.1954,26.2392,176500.0
2013-04-19 10:30:00,35.95,35.95,35.91,35.94,59400.0,26.2392,26.2392,26.21,26.2319,59400.0
2013-04-19 10:35:00,35.94,35.97,35.93,35.94,148200.0,26.2319,26.2538,26.2246,26.2319,148200.0
2013-04-19 10:40:00,35.95,35.97,35.92,35.95,59400.0,26.2392,26.2538,26.2173,26.2392,59400.0
2013-04-19 10:45:00,35.95,35.95,35.9,35.91,104000.0,26.2392,26.2392,26.2027,26.21,104000.0
2013-04-19 10:50:00,35.91,35.93,35.89,35.92,152200.0,26.21,26.2246,26.1954,26.2173,152200.0
2013-04-19 10:55:00,35.94,35.97,35.94,35.96,180100.0,26.2319,26.2538,26.2319,26.2465,180100.0
2013-04-19 11:00:00,35.96,35.98,35.93,35.95,138100.0,26.2465,26.2611,26.2246,26.2392,138100.0
2013-04-19 11:05:00,35.94,35.99,35.93,35.98,107100.0,26.2319,26.2684,26.2246,26.2611,107100.0
2013-04-19 11:10:00,35.98,36.05,35.98,36.05,382000.0,26.2611,26.3122,26.2611,26.3122,382000.0
2013-04-19 11:15:00,36.05,36.08,36.05,36.07,180600.0,26.3122,26.3341,26.3122,26.3268,180600.0
2013-04-19 11:20:00,36.07,36.08,36.05,36.05,143900.0,26.3268,26.3341,26.3122,26.3122,143900.0
2013-04-19 11:25:00,36.08,36.08,36.02,36.02,343100.0,26.3341,26.3341,26.2903,26.2903,343100.0
2013-04-19 11:30:00,36.02,36.03,35.97,36.02,1308500.0,26.2903,26.2976,26.2538,26.2903,1308500.0
2013-04-19 11:35:00,36.01,36.04,36.01,36.02,104600.0,26.283,26.3049,26.283,26.2903,104600.0
2013-04-19 11:40:00,36.02,36.02,36.0,36.02,74100.0,26.2903,26.2903,26.2757,26.2903,74100.0
2013-04-19 11:45:00,36.02,36.02,35.99,35.99,98400.0,26.2903,26.2903,26.2684,26.2684,98400.0
2013-04-19 11:50:00,35.99,36.0,35.97,35.97,205800.0,26.2684,26.2757,26.2538,26.2538,205800.0
2013-04-19 11:55:00,35.97,35.98,35.96,35.98,46800.0,26.2538,26.2611,26.2465,26.2611,46800.0
2013-04-19 12:00:00,35.98,36.02,35.97,36.02,299100.0,26.2611,26.2903,26.2538,26.2903,299100.0
2013-04-19 12:05:00,36.02,36.02,35.99,36.0,40400.0,26.2903,26.2903,26.2684,26.2757,40400.0
2013-04-19 12:10:00,36.0,36.0,35.98,36.0,130400.0,26.2757,26.2757,26.2611,26.2757,130400.0
2013-04-19 12:15:00,35.99,35.99,35.96,35.97,28600.0,26.2684,26.2684,26.2465,26.2538,28600.0
2013-04-19 12:20:00,35.97,35.98,35.97,35.97,59700.0,26.2538,26.2611,26.2538,26.2538,59700.0
2013-04-19 12:25:00,35.97,35.98,35.96,35.97,67400.0,26.2538,26.2611,26.2465,26.2538,67400.0
2013-04-19 12:30:00,35.97,35.98,35.95,35.95,239600.0,26.2538,26.2611,26.2392,26.2392,239600.0
2013-04-19 12:35:00,35.96,35.97,35.94,35.96,32000.0,26.2465,26.2538,26.2319,26.2465,32000.0
2013-04-19 12:40:00,35.95,35.97,35.95,35.95,41000.0,26.2392,26.2538,26.2392,26.2392,41000.0
2013-04-19 12:45:00,35.95,35.95,35.91,35.91,47300.0,26.2392,26.2392,26.21,26.21,47300.0
2013-04-19 12:50:00,35.91,35.93,35.91,35.93,163800.0,26.21,26.2246,26.21,26.2246,163800.0
2013-04-19 12:55:00,35.93,35.93,35.91,35.93,78700.0,26.2246,26.2246,26.21,26.2246,78700.0
2013-04-19 13:00:00,35.93,35.94,35.92,35.94,45100.0,26.2246,26.2319,26.2173,26.2319,45100.0
2013-04-19 13:05:00,35.95,35.96,35.94,35.95,162700.0,26.2392,26.2465,26.2319,26.2392,162700.0
2013-04-19 13:10:00,35.95,35.98,35.95,35.98,60100.0,26.2392,26.2611,26.2392,26.2611,60100.0
2013-04-19 13:15:00,35.98,35.99,35.96,35.97,382200.0,26.2611,26.2684,26.2465,26.2538,382200.0
2013-04-19 13:20:00,35.98,36.01,35.95,36.0,163000.0,26.2611,26.283,26.2392,26.2757,163000.0
2013-04-19 13:25:00,36.01,36.02,35.99,36.02,130200.0,26.283,26.2903,26.2684,26.2903,130200.0
2013-04-19 13:30:00,36.02,36.03,36.01,36.01,115100.0,26.2903,26.2976,26.283,26.283,115100.0
2013-04-19 13:35:00,36.02,36.05,36.02,36.02,273000.0,26.2903,26.3122,26.2903,26.2903,273000.0
2013-04-19 13:40:00,36.03,36.03,36.01,36.03,159000.0,26.2976,26.2976,26.283,26.2976,159000.0
2013-04-19 13:45:00,36.02,36.05,36.02,36.04,171900.0,26.2903,26.3122,26.2903,26.3049,171900.0
2013-04-19 13:50:00,36.03,36.06,36.03,36.05,95800.0,26.2976,26.3195,26.2976,26.3122,95800.0
2013-04-19 13:55:00,36.06,36.06,36.04,36.05,258100.0,26.3195,26.3195,26.3049,26.3122,258100.0
2013-04-19 14:00:00,36.05,36.08,36.05,36.08,217100.0,26.3122,26.3341,26.3122,26.3341,217100.0
2013-04-19 14:05:00,36.08,36.14,36.07,36.14,266000.0,26.3341,26.3779,26.3268,26.3779,266000.0
2013-04-19 14:10:00,36.14,36.17,36.14,36.16,150800.0,26.3779,26.3998,26.3779,26.3925,150800.0
2013-04-19 14:15:00,36.16,36.17,36.14,36.16,322400.0,26.3925,26.3998,26.3779,26.3925,322400.0
2013-04-19 14:20:00,36.15,36.18,36.15,36.15,288000.0,26.3852,26.4071,26.3852,26.3852,288000.0
2013-04-19 14:25:00,36.15,36.16,36.12,36.14,185400.0,26.3852,26.3925,26.3633,26.3779,185400.0
2013-04-19 14:30:00,36.13,36.17,36.13,36.16,175900.0,26.3706,26.3998,26.3706,26.3925,175900.0
2013-04-19 14:35:00,36.17,36.19,36.16,36.18,712200.0,26.3998,26.4144,26.3925,26.4071,712200.0
2013-04-19 14:40:00,36.18,36.19,36.12,36.13,234100.0,26.4071,26.4144,26.3633,26.3706,234100.0
2013-04-19 14:45:00,36.13,36.14,36.1,36.12,110000.0,26.3706,26.3779,26.3487,26.3633,110000.0
2013-04-19 14:50:00,36.12,36.16,36.1,36.13,107900.0,26.3633,26.3925,26.3487,26.3706,107900.0
2013-04-19 14:55:00,36.14,36.14,36.09,36.09,117500.0,26.3779,26.3779,26.3414,26.3414,117500.0
2013-04-19 15:00:00,36.09,36.1,36.07,36.08,50900.0,26.3414,26.3487,26.3268,26.3341,50900.0
2013-04-19 15:05:00,36.08,36.08,36.06,36.07,217800.0,26.3341,26.3341,26.3195,26.3268,217800.0
2013-04-19 15:10:00,36.07,36.07,36.04,36.05,175500.0,26.3268,26.3268,26.3049,26.3122,175500.0
2013-04-19 15:15:00,36.05,36.08,36.04,36.08,423800.0,26.3122,26.3341,26.3049,26.3341,423800.0
2013-04-19 15:20:00,36.07,36.11,36.07,36.09,133100.0,26.3268,26.356,26.3268,26.3414,133100.0
2013-04-19 15:25:00,36.1,36.1,36.08,36.09,89800.0,26.3487,26.3487,26.3341,26.3414,89800.0
2013-04-19 15:30:00,36.08,36.13,36.08,36.12,322200.0,26.3341,26.3706,26.3341,26.3633,322200.0
2013-04-19 15:35:00,36.12,36.17,36.11,36.15,521100.0,26.3633,26.3998,26.356,26.3852,521100.0
2013-04-19 15:40:00,36.15,36.16,36.14,36.15,234200.0,26.3852,26.3925,26.3779,26.3852,234200.0
2013-04-19 15:45:00,36.15,36.15,36.07,36.07,614000.0,26.3852,26.3852,26.3268,26.3268,614000.0
2013-04-19 15:50:00,36.07,36.08,36.06,36.06,465200.0,26.3268,26.3341,26.3195,26.3195,465200.0
2013-04-19 15:55:00,36.07,36.07,36.03,36.05,1351800.0,26.3268,26.3268,26.2976,26.3122,1351800.0
2013-04-22 09:30:00,36.16,36.19,36.14,36.16,177500.0,26.3925,26.4144,26.3779,26.3925,177500.0
2013-04-22 09:35:00,36.16,36.16,36.04,36.05,238700.0,26.3925,26.3925,26.3049,26.3122,238700.0
2013-04-22 09:40:00,36.05,36.06,36.01,36.06,171700.0,26.3122,26.3195,26.283,26.3195,171700.0
2013-04-22 09:45:00,36.06,36.09,35.98,35.99,195900.0,26.3195,26.3414,26.2611,26.2684,195900.0
2013-04-22 09:50:00,36.0,36.09,35.99,36.06,131800.0,26.2757,26.3414,26.2684,26.3195,131800.0
2013-04-22 09:55:00,36.06,36.11,36.06,36.09,59700.0,26.3195,26.356,26.3195,26.3414,59700.0
2013-04-22 10:00:00,36.07,36.08,36.0,36.04,139900.0,26.3268,26.3341,26.2757,26.3049,139900.0
2013-04-22 10:05:00,36.03,36.04,35.99,35.99,263900.0,26.2976,26.3049,26.2684,26.2684,263900.0
2013-04-22 10:10:00,36.0,36.0,35.94,35.96,185700.0,26.2757,26.2757,26.2319,26.2465,185700.0
2013-04-22 10:15:00,35.96,36.02,35.96,35.99,106100.0,26.2465,26.2903,26.2465,26.2684,106100.0
2013-04-22 10:20:00,35.99,36.0,35.94,35.94,87300.0,26.2684,26.2757,26.2319,26.2319,87300.0
2013-04-22 10:25:00,35.95,35.98,35.92,35.98,180500.0,26.2392,26.2611,26.2173,26.2611,180500.0
2013-04-22 10:30:00,35.98,35.98,35.91,35.95,97900.0,26.2611,26.2611,26.21,26.2392,97900.0
2013-04-22 10:35:00,35.95,35.97,35.91,35.96,68400.0,26.2392,26.2538,26.21,26.2465,68400.0
2013-04-22 10:40:00,35.96,35.98,35.94,35.97,111900.0,26.2465,26.2611,26.2319,26.2538,111900.0
2013-04-22 10:45:00,35.97,35.99,35.95,35.97,588800.0,26.2538,26.2684,26.2392,26.2538,588800.0
2013-04-22 10:50:00,35.97,35.98,35.95,35.95,129600.0,26.2538,26.2611,26.2392,26.2392,129600.0
2013-04-22 10:55:00,35.95,35.98,35.93,35.96,266800.0,26.2392,26.2611,26.2246,26.2465,266800.0
2013-04-22 11:00:00,35.97,35.98,35.94,35.96,91600.0,26.2538,26.2611,26.2319,26.2465,91600.0
2013-04-22 11:05:00,35.96,35.98,35.95,35.97,140000.0,26.2465,26.2611,26.2392,26.2538,140000.0
2013-04-22 11:10:00,35.95,35.98,35.95,35.96,81100.0,26.2392,26.2611,26.2392,26.2465,81100.0
2013-04-22 11:15:00,35.96,35.98,35.95,35.96,97000.0,26.2465,26.2611,26.2392,26.2465,97000.0
2013-04-22 11:20:00,35.95,35.97,35.95,35.96,51200.0,26.2392,26.2538,26.2392,26.2465,51200.0
2013-04-22 11:25:00,35.96,35.98,35.95,35.97,87900.0,26.2465,26.2611,26.2392,26.2538,87900.0
2013-04-22 11:30:00,35.96,35.99,35.95,35.98,118000.0,26.2465,26.2684,26.2392,26.2611,118000.0
2013-04-22 11:35:00,35.98,36.01,35.98,36.0,82600.0,26.2611,26.283,26.2611,26.2757,82600.0
2013-04-22 11:40:00,36.0,36.02,36.0,36.0,27600.0,26.2757,26.2903,26.2757,26.2757,27600.0
2013-04-22 11:45:00,36.0,36.01,35.99,35.99,11600.0,26.2757,26.283,26.2684,26.2684,11600.0
2013-04-22 11:50:00,35.99,36.01,35.98,36.01,41300.0,26.2684,26.283,26.2611,26.283,41300.0
2013-04-22 11:55:00,36.0,36.02,35.99,36.0,56600.0,26.2757,26.2903,26.2684,26.2757,56600.0
2013-04-22 12:00:00,36.01,36.02,36.0,36.0,13400.0,26.283,26.2903,26.2757,26.2757,13400.0
2013-04-22 12:05:00,36.0,36.05,36.0,36.05,31800.0,26.2757,26.3122,26.2757,26.3122,31800.0
2013-04-22 12:10:00,36.04,36.05,36.01,36.01,44200.0,26.3049,26.3122,26.283,26.283,44200.0
2013-04-22 12:15:00,36.02,36.03,36.01,36.02,33000.0,26.2903,26.2976,26.283,26.2903,33000.0
2013-04-22 12:20:00,36.02,36.02,36.0,36.0,26800.0,26.2903,26.2903,26.2757,26.2757,26800.0
2013-04-22 12:25:00,36.0,36.01,36.0,36.01,19600.0,26.2757,26.283,26.2757,26.283,19600.0
2013-04-22 12:30:00,36.0,36.02,36.0,36.0,34400.0,26.2757,26.2903,26.2757,26.2757,34400.0
2013-04-22 12:35:00,36.01,36.07,36.0,36.05,117300.0,26.283,26.3268,26.2757,26.3122,117300.0
2013-04-22 12:40:00,36.06,36.09,36.05,36.06,55500.0,26.3195,26.3414,26.3122,26.3195,55500.0
2013-04-22 12:45:00,36.07,36.08,36.06,36.07,55800.0,26.3268,26.3341,26.3195,26.3268,55800.0
2013-04-22 12:50:00,36.07,36.08,36.04,36.06,60500.0,26.3268,26.3341,26.3049,26.3195,60500.0
2013-04-22 12:55:00,36.07,36.08,36.05,36.06,31500.0,26.3268,26.3341,26.3122,26.3195,31500.0
2013-04-22 13:00:00,36.05,36.05,36.02,36.04,60300.0,26.3122,26.3122,26.2903,26.3049,60300.0
2013-04-22 13:05:00,36.04,36.05,36.03,36.03,13600.0,26.3049,26.3122,26.2976,26.2976,13600.0
2013-04-22 13:10:00,36.03,36.05,36.02,36.05,72700.0,26.2976,26.3122,26.2903,26.3122,72700.0
2013-04-22 13:15:00,36.05,36.05,36.02,36.03,129300.0,26.3122,26.3122,26.2903,26.2976,129300.0
2013-04-22 13:20:00,36.04,36.04,36.02,36.02,102500.0,26.3049,26.3049,26.2903,26.2903,102500.0
2013-04-22 13:25:00,36.02,36.03,36.01,36.03,33000.0,26.2903,26.2976,26.283,26.2976,33000.0
2013-04-22 13:30:00,36.04,36.04,36.02,36.04,42700.0,26.3049,26.3049,26.2903,26.3049,42700.0
2013-04-22 13:35:00,36.05,36.06,36.04,36.05,115800.0,26.3122,26.3195,26.3049,26.3122,115800.0
2013-04-22 13:40:00,36.05,36.06,36.03,36.06,34000.0,26.3122,26.3195,26.2976,26.3195,34000.0
2013-04-22 13:45:00,36.07,36.08,36.04,36.06,82200.0,26.3268,26.3341,26.3049,26.3195,82200.0
2013-04-22 13:50:00,36.05,36.05,36.02,36.04,62100.0,26.3122,26.3122,26.2903,26.3049,62100.0
2013-04-22 13:55:00,36.05,36.05,36.03,36.03,33700.0,26.3122,26.3122,26.2976,26.2976,33700.0
2013-04-22 14:00:00,36.04,36.06,36.04,36.06,78700.0,26.3049,26.3195,26.3049,26.3195,78700.0
2013-04-22 14:05:00,36.07,36.07,36.06,36.06,9000.0,26.3268,26.3268,26.3195,26.3195,9000.0
2013-04-22 14:10:00,36.06,36.07,36.05,36.07,71100.0,26.3195,26.3268,26.3122,26.3268,71100.0
2013-04-22 14:15:00,36.07,36.12,36.07,36.12,49200.0,26.3268,26.3633,26.3268,26.3633,49200.0
2013-04-22 14:20:00,36.11,36.14,36.11,36.12,80000.0,26.356,26.3779,26.356,26.3633,80000.0
2013-04-22 14:25:00,36.13,36.15,36.13,36.15,59700.0,26.3706,26.3852,26.3706,26.3852,59700.0
2013-04-22 14:30:00,36.15,36.17,36.15,36.16,42300.0,26.3852,26.3998,26.3852,26.3925,42300.0
2013-04-22 14:35:00,36.16,36.16,36.15,36.16,51400.0,26.3925,26.3925,26.3852,26.3925,51400.0
2013-04-22 14:40:00,36.16,36.18,36.15,36.16,67300.0,26.3925,26.4071,26.3852,26.3925,67300.0
2013-04-22 14:45:00,36.16,36.16,36.14,36.14,19900.0,26.3925,26.3925,26.3779,26.3779,19900.0
2013-04-22 14:50:00,36.14,36.16,36.14,36.14,73800.0,26.3779,26.3925,26.3779,26.3779,73800.0
2013-04-22 14:55:00,36.15,36.15,36.11,36.11,31100.0,26.3852,26.3852,26.356,26.356,31100.0
2013-04-22 15:00:00,36.11,36.13,36.11,36.12,18500.0,26.356,26.3706,26.356,26.3633,18500.0
2013-04-22 15:05:00,36.13,36.14,36.12,36.14,79700.0,26.3706,26.3779,26.3633,26.3779,79700.0
2013-04-22 15:10:00,36.14,36.21,36.13,36.18,420600.0,26.3779,26.429,26.3706,26.4071,420600.0
2013-04-22 15:15:00,36.18,36.19,36.16,36.18,41700.0,26.4071,26.4144,26.3925,26.4071,41700.0
2013-04-22 15:20:00,36.18,36.2,36.16,36.2,33700.0,26.4071,26.4217,26.3925,26.4217,33700.0
2013-04-22 15:25:00,36.2,36.2,36.17,36.17,30400.0,26.4217,26.4217,26.3998,26.3998,30400.0
2013-04-22 15:30:00,36.17,36.2,36.16,36.19,82200.0,26.3998,26.4217,26.3925,26.4144,82200.0
2013-04-22 15:35:00,36.2,36.2,36.16,36.18,184200.0,26.4217,26.4217,26.3925,26.4071,184200.0
2013-04-22 15:40:00,36.18,36.22,36.17,36.2,105300.0,26.4071,26.4363,26.3998,26.4217,105300.0
2013-04-22 15:45:00,36.2,36.21,36.17,36.17,134700.0,26.4217,26.429,26.3998,26.3998,134700.0
2013-04-22 15:50:00,36.18,36.18,36.17,36.18,344800.0,26.4071,26.4071,26.3998,26.4071,344800.0
2013-04-22 15:55:00,36.18,36.25,36.17,36.22,1374200.0,26.4071,26.4582,26.3998,26.4363,1374200.0
2013-04-23 09:30:00,35.71,35.76,35.66,35.66,362900.0,26.0641,26.1006,26.0276,26.0276,362900.0
2013-04-23 09:35:00,35.66,35.74,35.66,35.74,515400.0,26.0276,26.086,26.0276,26.086,515400.0
2013-04-23 09:40:00,35.74,35.77,35.73,35.75,399500.0,26.086,26.1079,26.0787,26.0933,399500.0
2013-04-23 09:45:00,35.75,35.81,35.75,35.8,168600.0,26.0933,26.137,26.0933,26.1297,168600.0
2013-04-23 09:50:00,35.8,35.83,35.79,35.79,271900.0,26.1297,26.1516,26.1224,26.1224,271900.0
2013-04-23 09:55:00,35.79,35.82,35.74,35.77,132500.0,26.1224,26.1443,26.086,26.1079,132500.0
2013-04-23 10:00:00,35.77,35.86,35.76,35.84,316000.0,26.1079,26.1735,26.1006,26.1589,316000.0
2013-04-23 10:05:00,35.84,35.84,35.78,35.8,191600.0,26.1589,26.1589,26.1152,26.1297,191600.0
2013-04-23 10:10:00,35.8,35.85,35.8,35.82,226200.0,26.1297,26.1662,26.1297,26.1443,226200.0
2013-04-23 10:15:00,35.83,35.89,35.82,35.88,216400.0,26.1516,26.1954,26.1443,26.1881,216400.0
2013-04-23 10:20:00,35.88,35.93,35.87,35.91,147400.0,26.1881,26.2246,26.1808,26.21,147400.0
2013-04-23 10:25:00,35.91,35.95,35.91,35.93,237500.0,26.21,26.2392,26.21,26.2246,237500.0
2013-04-23 10:30:00,35.93,35.99,35.93,35.99,291300.0,26.2246,26.2684,26.2246,26.2684,291300.0
2013-04-23 10:35:00,35.99,36.0,35.96,35.96,345600.0,26.2684,26.2757,26.2465,26.2465,345600.0
2013-04-23 10:40:00,35.96,36.02,35.96,36.0,446400.0,26.2465,26.2903,26.2465,26.2757,446400.0
2013-04-23 10:45:00,36.0,36.04,36.0,36.01,344700.0,26.2757,26.3049,26.2757,26.283,344700.0
2013-04-23 10:50:00,36.01,36.02,35.99,36.0,253600.0,26.283,26.2903,26.2684,26.2757,253600.0
2013-04-23 10:55:00,36.01,36.02,36.0,36.0,133900.0,26.283,26.2903,26.2757,26.2757,133900.0
2013-04-23 11:00:00,36.01,36.08,36.0,36.07,197700.0,26.283,26.3341,26.2757,26.3268,197700.0
2013-04-23 11:05:00,36.07,36.08,36.06,36.06,151300.0,26.3268,26.3341,26.3195,26.3195,151300.0
2013-04-23 11:10:00,36.06,36.07,36.03,36.04,250200.0,26.3195,26.3268,26.2976,26.3049,250200.0
2013-04-23 11:15:00,36.04,36.09,36.03,36.05,367900.0,26.3049,26.3414,26.2976,26.3122,367900.0
2013-04-23 11:20:00,36.05,36.07,36.04,36.05,194700.0,26.3122,26.3268,26.3049,26.3122,194700.0
2013-04-23 11:25:00,36.06,36.09,36.05,36.07,219300.0,26.3195,26.3414,26.3122,26.3268,219300.0
2013-04-23 11:30:00,36.07,36.1,36.05,36.1,197000.0,26.3268,26.3487,26.3122,26.3487,197000.0
2013-04-23 11:35:00,36.09,36.1,36.07,36.1,72900.0,26.3414,26.3487,26.3268,26.3487,72900.0
2013-04-23 11:40:00,36.1,36.11,36.09,36.09,80600.0,26.3487,26.356,26.3414,26.3414,80600.0
2013-04-23 11:45:00,36.09,36.12,36.09,36.11,93300.0,26.3414,26.3633,26.3414,26.356,93300.0
2013-04-23 11:50:00,36.12,36.12,36.09,36.11,113000.0,26.3633,26.3633,26.3414,26.356,113000.0
2013-04-23 11:55:00,36.11,36.12,36.11,36.12,41100.0,26.356,26.3633,26.356,26.3633,41100.0
2013-04-23 12:00:00,36.11,36.12,36.09,36.09,43600.0,26.356,26.3633,26.3414,26.3414,43600.0
2013-04-23 12:05:00,36.09,36.1,36.05,36.05,184800.0,26.3414,26.3487,26.3122,26.3122,184800.0
2013-04-23 12:10:00,36.06,36.07,36.05,36.05,61200.0,26.3195,26.3268,26.3122,26.3122,61200.0
2013-04-23 12:15:00,36.05,36.07,36.05,36.06,35000.0,26.3122,26.3268,26.3122,26.3195,35000.0
2013-04-23 12:20:00,36.07,36.09,36.07,36.09,32400.0,26.3268,26.3414,26.3268,26.3414,32400.0
2013-04-23 12:25:00,36.09,36.13,36.09,36.13,106900.0,26.3414,26.3706,26.3414,26.3706,106900.0
2013-04-23 12:30:00,36.13,36.13,36.12,36.13,36900.0,26.3706,26.3706,26.3633,26.3706,36900.0
2013-04-23 12:35:00,36.13,36.15,36.13,36.15,70400.0,26.3706,26.3852,26.3706,26.3852,70400.0
2013-04-23 12:40:00,36.15,36.16,36.12,36.13,127700.0,26.3852,26.3925,26.3633,26.3706,127700.0
2013-04-23 12:45:00,36.13,36.13,36.08,36.09,196300.0,26.3706,26.3706,26.3341,26.3414,196300.0
2013-04-23 12:50:00,36.08,36.09,36.05,36.06,143000.0,26.3341,26.3414,26.3122,26.3195,143000.0
2013-04-23 12:55:00,36.07,36.08,36.06,36.07,34900.0,26.3268,26.3341,26.3195,26.3268,34900.0
2013-04-23 13:00:00,36.07,36.08,36.07,36.08,61300.0,26.3268,26.3341,26.3268,26.3341,61300.0
2013-04-23 13:05:00,36.07,36.08,35.8,35.81,673200.0,26.3268,26.3341,26.1297,26.137,673200.0
2013-04-23 13:10:00,35.81,36.1,35.78,36.08,694000.0,26.137,26.3487,26.1152,26.3341,694000.0
2013-04-23 13:15:00,36.08,36.11,36.04,36.05,84800.0,26.3341,26.356,26.3049,26.3122,84800.0
2013-04-23 13:20:00,36.05,36.08,36.04,36.06,108800.0,26.3122,26.3341,26.3049,26.3195,108800.0
2013-04-23 13:25:00,36.05,36.05,36.02,36.04,37600.0,26.3122,26.3122,26.2903,26.3049,37600.0
2013-04-23 13:30:00,36.03,36.05,36.01,36.04,33500.0,26.2976,26.3122,26.283,26.3049,33500.0
2013-04-23 13:35:00,36.04,36.05,36.0,36.02,41500.0,26.3049,26.3122,26.2757,26.2903,41500.0
2013-04-23 13:40:00,36.02,36.03,36.01,36.02,46100.0,26.2903,26.2976,26.283,26.2903,46100.0
2013-04-23 13:45:00,36.02,36.04,36.01,36.02,36100.0,26.2903,26.3049,26.283,26.2903,36100.0
2013-04-23 13:50:00,36.02,36.02,36.0,36.02,43500.0,26.2903,26.2903,26.2757,26.2903,43500.0
2013-04-23 13:55:00,36.02,36.04,36.01,36.01,58600.0,26.2903,26.3049,26.283,26.283,58600.0
2013-04-23 14:00:00,36.02,36.03,36.01,36.02,42400.0,26.2903,26.2976,26.283,26.2903,42400.0
2013-04-23 14:05:00,36.02,36.03,36.02,36.02,30500.0,26.2903,26.2976,26.2903,26.2903,30500.0
2013-04-23 14:10:00,36.02,36.03,35.98,36.0,88700.0,26.2903,26.2976,26.2611,26.2757,88700.0
2013-04-23 14:15:00,36.0,36.0,35.97,35.98,41600.0,26.2757,26.2757,26.2538,26.2611,41600.0
2013-04-23 14:20:00,35.97,35.98,35.94,35.95,87200.0,26.2538,26.2611,26.2319,26.2392,87200.0
2013-04-23 14:25:00,35.96,35.98,35.92,35.93,100900.0,26.2465,26.2611,26.2173,26.2246,100900.0
2013-04-23 14:30:00,35.92,35.94,35.9,35.94,108000.0,26.2173,26.2319,26.2027,26.2319,108000.0
2013-04-23 14:35:00,35.93,35.94,35.93,35.94,27700.0,26.2246,26.2319,26.2246,26.2319,27700.0
2013-04-23 14:40:00,35.94,35.94,35.91,35.91,58200.0,26.2319,26.2319,26.21,26.21,58200.0
2013-04-23 14:45:00,35.92,35.96,35.92,35.93,48900.0,26.2173,26.2465,26.2173,26.2246,48900.0
2013-04-23 14:50:00,35.93,35.93,35.91,35.91,74700.0,26.2246,26.2246,26.21,26.21,74700.0
2013-04-23 14:55:00,35.91,35.92,35.91,35.91,87800.0,26.21,26.2173,26.21,26.21,87800.0
2013-04-23 15:00:00,35.91,35.95,35.91,35.95,56000.0,26.21,26.2392,26.21,26.2392,56000.0
2013-04-23 15:05:00,35.95,35.96,35.93,35.95,119000.0,26.2392,26.2465,26.2246,26.2392,119000.0
2013-04-23 15:10:00,35.96,35.97,35.95,35.95,99800.0,26.2465,26.2538,26.2392,26.2392,99800.0
2013-04-23 15:15:00,35.95,35.97,35.95,35.96,51600.0,26.2392,26.2538,26.2392,26.2465,51600.0
2013-04-23 15:20:00,35.97,36.01,35.95,36.0,132500.0,26.2538,26.283,26.2392,26.2757,132500.0
2013-04-23 15:25:00,36.0,36.02,35.99,36.01,77900.0,26.2757,26.2903,26.2684,26.283,77900.0
2013-04-23 15:30:00,36.01,36.01,35.99,36.0,192900.0,26.283,26.283,26.2684,26.2757,192900.0
2013-04-23 15:35:00,36.0,36.0,35.98,35.99,143400.0,26.2757,26.2757,26.2611,26.2684,143400.0
2013-04-23 15:40:00,35.99,36.0,35.98,35.99,91700.0,26.2684,26.2757,26.2611,26.2684,91700.0
2013-04-23 15:45:00,35.99,36.01,35.99,36.01,142200.0,26.2684,26.283,26.2684,26.283,142200.0
2013-04-23 15:50:00,36.01,36.03,36.0,36.02,462300.0,26.283,26.2976,26.2757,26.2903,462300.0
2013-04-23 15:55:00,36.03,36.05,36.01,36.02,751200.0,26.2976,26.3122,26.283,26.2903,751200.0
2013-04-24 09:30:00,36.05,36.14,36.03,36.14,258200.0,26.3122,26.3779,26.2976,26.3779,258200.0
2013-04-24 09:35:00,36.14,36.17,36.09,36.16,227500.0,26.3779,26.3998,26.3414,26.3925,227500.0
2013-04-24 09:40:00,36.15,36.19,36.13,36.16,326000.0,26.3852,26.4144,26.3706,26.3925,326000.0
2013-04-24 09:45:00,36.16,36.19,36.15,36.17,356500.0,26.3925,26.4144,26.3852,26.3998,356500.0
2013-04-24 09:50:00,36.18,36.18,36.15,36.18,95800.0,26.4071,26.4071,26.3852,26.4071,95800.0
2013-04-24 09:55:00,36.18,36.2,36.17,36.18,148100.0,26.4071,26.4217,26.3998,26.4071,148100.0
2013-04-24 10:00:00,36.19,36.26,36.19,36.24,296400.0,26.4144,26.4655,26.4144,26.4509,296400.0
2013-04-24 10:05:00,36.23,36.27,36.2,36.22,201600.0,26.4436,26.4728,26.4217,26.4363,201600.0
2013-04-24 10:10:00,36.22,36.25,36.2,36.2,229800.0,26.4363,26.4582,26.4217,26.4217,229800.0
2013-04-24 10:15:00,36.2,36.23,36.2,36.21,150700.0,26.4217,26.4436,26.4217,26.429,150700.0
2013-04-24 10:20:00,36.21,36.25,36.2,36.23,173400.0,26.429,26.4582,26.4217,26.4436,173400.0
2013-04-24 10:25:00,36.23,36.26,36.23,36.25,84100.0,26.4436,26.4655,26.4436,26.4582,84100.0
2013-04-24 10:30:00,36.26,36.3,36.25,36.27,114400.0,26.4655,26.4947,26.4582,26.4728,114400.0
2013-04-24 10:35:00,36.27,36.29,36.27,36.27,41800.0,26.4728,26.4874,26.4728,26.4728,41800.0
2013-04-24 10:40:00,36.27,36.33,36.27,36.31,142800.0,26.4728,26.5166,26.4728,26.502,142800.0
2013-04-24 10:45:00,36.32,36.34,36.31,36.33,106600.0,26.5093,26.5239,26.502,26.5166,106600.0
2013-04-24 10:50:00,36.33,36.36,36.32,36.34,146300.0,26.5166,26.5385,26.5093,26.5239,146300.0
2013-04-24 10:55:00,36.34,36.34,36.32,36.34,147100.0,26.5239,26.5239,26.5093,26.5239,147100.0
2013-04-24 11:00:00,36.34,36.38,36.33,36.36,173800.0,26.5239,26.5531,26.5166,26.5385,173800.0
2013-04-24 11:05:00,36.36,36.37,36.34,36.35,109600.0,26.5385,26.5458,26.5239,26.5312,109600.0
2013-04-24 11:10:00,36.34,36.36,36.32,36.34,114300.0,26.5239,26.5385,26.5093,26.5239,114300.0
2013-04-24 11:15:00,36.34,36.34,36.33,36.34,31100.0,26.5239,26.5239,26.5166,26.5239,31100.0
2013-04-24 11:20:00,36.34,36.34,36.33,36.34,22900.0,26.5239,26.5239,26.5166,26.5239,22900.0
2013-04-24 11:25:00,36.34,36.34,36.3,36.34,223000.0,26.5239,26.5239,26.4947,26.5239,223000.0
2013-04-24 11:30:00,36.34,36.36,36.3,36.3,187500.0,26.5239,26.5385,26.4947,26.4947,187500.0
2013-04-24 11:35:00,36.3,36.3,36.28,36.28,119500.0,26.4947,26.4947,26.4801,26.4801,119500.0
2013-04-24 11:40:00,36.29,36.3,36.29,36.29,45700.0,26.4874,26.4947,26.4874,26.4874,45700.0
2013-04-24 11:45:00,36.29,36.31,36.28,36.31,60700.0,26.4874,26.502,26.4801,26.502,60700.0
2013-04-24 11:50:00,36.31,36.33,36.3,36.31,42200.0,26.502,26.5166,26.4947,26.502,42200.0
2013-04-24 11:55:00,36.31,36.32,36.31,36.32,12900.0,26.502,26.5093,26.502,26.5093,12900.0
2013-04-24 12:00:00,36.31,36.33,36.31,36.33,82700.0,26.502,26.5166,26.502,26.5166,82700.0
2013-04-24 12:05:00,36.33,36.34,36.33,36.33,31200.0,26.5166,26.5239,26.5166,26.5166,31200.0
2013-04-24 12:10:00,36.34,36.34,36.32,36.32,32000.0,26.5239,26.5239,26.5093,26.5093,32000.0
2013-04-24 12:15:00,36.32,36.32,36.31,36.32,23900.0,26.5093,26.5093,26.502,26.5093,23900.0
2013-04-24 12:20:00,36.32,36.33,36.3,36.33,40900.0,26.5093,26.5166,26.4947,26.5166,40900.0
2013-04-24 12:25:00,36.33,36.33,36.32,36.33,11800.0,26.5166,26.5166,26.5093,26.5166,11800.0
2013-04-24 12:30:00,36.33,36.34,36.31,36.31,52900.0,26.5166,26.5239,26.502,26.502,52900.0
2013-04-24 12:35:00,36.32,36.32,36.25,36.26,120500.0,26.5093,26.5093,26.4582,26.4655,120500.0
2013-04-24 12:40:00,36.26,36.27,36.23,36.26,52300.0,26.4655,26.4728,26.4436,26.4655,52300.0
2013-04-24 12:45:00,36.25,36.27,36.25,36.26,42000.0,26.4582,26.4728,26.4582,26.4655,42000.0
2013-04-24 12:50:00,36.26,36.29,36.26,36.29,22900.0,26.4655,26.4874,26.4655,26.4874,22900.0
2013-04-24 12:55:00,36.29,36.29,36.28,36.29,9200.0,26.4874,26.4874,26.4801,26.4874,9200.0
2013-04-24 13:00:00,36.29,36.31,36.29,36.3,51300.0,26.4874,26.502,26.4874,26.4947,51300.0
2013-04-24 13:05:00,36.31,36.32,36.31,36.32,16200.0,26.502,26.5093,26.502,26.5093,16200.0
2013-04-24 13:10:00,36.32,36.33,36.31,36.33,20500.0,26.5093,26.5166,26.502,26.5166,20500.0
2013-04-24 13:15:00,36.32,36.35,36.32,36.35,103500.0,26.5093,26.5312,26.5093,26.5312,103500.0
2013-04-24 13:20:00,36.35,36.37,36.34,36.35,127400.0,26.5312,26.5458,26.5239,26.5312,127400.0
2013-04-24 13:25:00,36.35,36.36,36.34,36.35,28200.0,26.5312,26.5385,26.5239,26.5312,28200.0
2013-04-24 13:30:00,36.35,36.36,36.32,36.33,135900.0,26.5312,26.5385,26.5093,26.5166,135900.0
2013-04-24 13:35:00,36.33,36.35,36.33,36.35,28300.0,26.5166,26.5312,26.5166,26.5312,28300.0
2013-04-24 13:40:00,36.36,36.36,36.35,36.36,31700.0,26.5385,26.5385,26.5312,26.5385,31700.0
2013-04-24 13:45:00,36.35,36.36,36.35,36.36,13600.0,26.5312,26.5385,26.5312,26.5385,13600.0
2013-04-24 13:50:00,36.36,36.37,36.35,36.35,64800.0,26.5385,26.5458,26.5312,26.5312,64800.0
2013-04-24 13:55:00,36.36,36.36,36.35,36.36,25400.0,26.5385,26.5385,26.5312,26.5385,25400.0
2013-04-24 14:00:00,36.36,36.37,36.35,36.37,26200.0,26.5385,26.5458,26.5312,26.5458,26200.0
2013-04-24 14:05:00,36.37,36.37,36.36,36.37,43900.0,26.5458,26.5458,26.5385,26.5458,43900.0
2013-04-24 14:10:00,36.36,36.39,36.36,36.38,68300.0,26.5385,26.5604,26.5385,26.5531,68300.0
2013-04-24 14:15:00,36.39,36.41,36.38,36.41,91600.0,26.5604,26.575,26.5531,26.575,91600.0
2013-04-24 14:20:00,36.41,36.42,36.4,36.4,67200.0,26.575,26.5823,26.5677,26.5677,67200.0
2013-04-24 14:25:00,36.41,36.42,36.4,36.42,57500.0,26.575,26.5823,26.5677,26.5823,57500.0
2013-04-24 14:30:00,36.41,36.42,36.36,36.37,143900.0,26.575,26.5823,26.5385,26.5458,143900.0
2013-04-24 14:35:00,36.38,36.41,36.37,36.4,109800.0,26.5531,26.575,26.5458,26.5677,109800.0
2013-04-24 14:40:00,36.41,36.43,36.4,36.43,47700.0,26.575,26.5896,26.5677,26.5896,47700.0
2013-04-24 14:45:00,36.43,36.47,36.42,36.46,584400.0,26.5896,26.6188,26.5823,26.6115,584400.0
2013-04-24 14:50:00,36.46,36.5,36.45,36.49,584600.0,26.6115,26.6407,26.6042,26.6334,584600.0
2013-04-24 14:55:00,36.5,36.55,36.49,36.55,332200.0,26.6407,26.6772,26.6334,26.6772,332200.0
2013-04-24 15:00:00,36.54,36.56,36.53,36.55,164600.0,26.6699,26.6845,26.6626,26.6772,164600.0
2013-04-24 15:05:00,36.55,36.57,36.55,36.56,416800.0,26.6772,26.6918,26.6772,26.6845,416800.0
2013-04-24 15:10:00,36.56,36.57,36.5,36.52,1219400.0,26.6845,26.6918,26.6407,26.6553,1219400.0
2013-04-24 15:15:00,36.52,36.53,36.52,36.52,23300.0,26.6553,26.6626,26.6553,26.6553,23300.0
2013-04-24 15:20:00,36.52,36.55,36.52,36.54,327800.0,26.6553,26.6772,26.6553,26.6699,327800.0
2013-04-24 15:25:00,36.54,36.56,36.54,36.55,558800.0,26.6699,26.6845,26.6699,26.6772,558800.0
2013-04-24 15:30:00,36.55,36.6,36.55,36.58,712800.0,26.6772,26.7137,26.6772,26.6991,712800.0
2013-04-24 15:35:00,36.58,36.61,36.57,36.61,359700.0,26.6991,26.721,26.6918,26.721,359700.0
2013-04-24 15:40:00,36.61,36.63,36.56,36.57,699900.0,26.721,26.7355,26.6845,26.6918,699900.0
2013-04-24 15:45:00,36.56,36.57,36.52,36.52,775200.0,26.6845,26.6918,26.6553,26.6553,775200.0
2013-04-24 15:50:00,36.52,36.57,36.51,36.53,717500.0,26.6553,26.6918,26.648,26.6626,717500.0
2013-04-24 15:55:00,36.53,36.54,36.46,36.49,1451800.0,26.6626,26.6699,26.6115,26.6334,1451800.0
2013-04-25 09:30:00,36.86,36.9,36.82,36.9,1057200.0,26.9034,26.9326,26.8742,26.9326,1057200.0
2013-04-25 09:35:00,36.9,36.9,36.81,36.87,478700.0,26.9326,26.9326,26.8669,26.9107,478700.0
2013-04-25 09:40:00,36.87,36.91,36.85,36.87,187100.0,26.9107,26.9399,26.8961,26.9107,187100.0
2013-04-25 09:45:00,36.87,36.88,36.85,36.86,108300.0,26.9107,26.918,26.8961,26.9034,108300.0
2013-04-25 09:50:00,36.87,36.9,36.84,36.9,142500.0,26.9107,26.9326,26.8888,26.9326,142500.0
2013-04-25 09:55:00,36.9,36.91,36.88,36.9,177900.0,26.9326,26.9399,26.918,26.9326,177900.0
2013-04-25 10:00:00,36.9,36.91,36.88,36.91,343200.0,26.9326,26.9399,26.918,26.9399,343200.0
2013-04-25 10:05:00,36.91,36.96,36.91,36.94,152300.0,26.9399,26.9764,26.9399,26.9618,152300.0
2013-04-25 10:10:00,36.94,36.95,36.92,36.95,147500.0,26.9618,26.9691,26.9472,26.9691,147500.0
2013-04-25 10:15:00,36.94,36.97,36.94,36.97,130100.0,26.9618,26.9837,26.9618,26.9837,130100.0
2013-04-25 10:20:00,36.97,36.99,36.96,36.99,198400.0,26.9837,26.9983,26.9764,26.9983,198400.0
2013-04-25 10:25:00,36.99,37.04,36.98,37.02,448200.0,26.9983,27.0348,26.991,27.0202,448200.0
2013-04-25 10:30:00,37.02,37.04,37.02,37.04,134400.0,27.0202,27.0348,27.0202,27.0348,134400.0
2013-04-25 10:35:00,37.04,37.04,37.03,37.04,165600.0,27.0348,27.0348,27.0275,27.0348,165600.0
2013-04-25 10:40:00,37.04,37.07,37.03,37.07,115500.0,27.0348,27.0567,27.0275,27.0567,115500.0
2013-04-25 10:45:00,37.07,37.1,37.06,37.1,306800.0,27.0567,27.0786,27.0494,27.0786,306800.0
2013-04-25 10:50:00,37.09,37.11,37.08,37.11,234900.0,27.0713,27.0859,27.064,27.0859,234900.0
2013-04-25 10:55:00,37.11,37.11,37.09,37.11,185200.0,27.0859,27.0859,27.0713,27.0859,185200.0
2013-04-25 11:00:00,37.11,37.15,37.1,37.14,245600.0,27.0859,27.1151,27.0786,27.1078,245600.0
2013-04-25 11:05:00,37.14,37.15,37.12,37.13,517400.0,27.1078,27.1151,27.0932,27.1005,517400.0
2013-04-25 11:10:00,37.13,37.16,37.13,37.16,470900.0,27.1005,27.1224,27.1005,27.1224,470900.0
2013-04-25 11:15:00,37.16,37.18,37.14,37.16,263500.0,27.1224,27.137,27.1078,27.1224,263500.0
2013-04-25 11:20:00,37.15,37.17,37.15,37.16,121900.0,27.1151,27.1297,27.1151,27.1224,121900.0
2013-04-25 11:25:00,37.16,37.17,37.15,37.16,85800.0,27.1224,27.1297,27.1151,27.1224,85800.0
2013-04-25 11:30:00,37.16,37.17,37.14,37.17,113200.0,27.1224,27.1297,27.1078,27.1297,113200.0
2013-04-25 11:35:00,37.16,37.17,37.15,37.17,68000.0,27.1224,27.1297,27.1151,27.1297,68000.0
2013-04-25 11:40:00,37.17,37.17,37.15,37.16,96200.0,27.1297,27.1297,27.1151,27.1224,96200.0
2013-04-25 11:45:00,37.16,37.16,37.13,37.13,61700.0,27.1224,27.1224,27.1005,27.1005,61700.0
2013-04-25 11:50:00,37.13,37.14,37.13,37.14,17600.0,27.1005,27.1078,27.1005,27.1078,17600.0
2013-04-25 11:55:00,37.14,37.14,37.11,37.12,44000.0,27.1078,27.1078,27.0859,27.0932,44000.0
2013-04-25 12:00:00,37.12,37.13,37.11,37.13,85300.0,27.0932,27.1005,27.0859,27.1005,85300.0
2013-04-25 12:05:00,37.13,37.14,37.12,37.14,48600.0,27.1005,27.1078,27.0932,27.1078,48600.0
2013-04-25 12:10:00,37.14,37.16,37.14,37.15,56500.0,27.1078,27.1224,27.1078,27.1151,56500.0
2013-04-25 12:15:00,37.15,37.16,37.15,37.16,60400.0,27.1151,27.1224,27.1151,27.1224,60400.0
2013-04-25 12:20:00,37.15,37.17,37.15,37.16,60600.0,27.1151,27.1297,27.1151,27.1224,60600.0
2013-04-25 12:25:00,37.16,37.16,37.14,37.16,104500.0,27.1224,27.1224,27.1078,27.1224,104500.0
2013-04-25 12:30:00,37.16,37.17,37.16,37.17,32400.0,27.1224,27.1297,27.1224,27.1297,32400.0
2013-04-25 12:35:00,37.16,37.18,37.16,37.18,71100.0,27.1224,27.137,27.1224,27.137,71100.0
2013-04-25 12:40:00,37.18,37.2,37.16,37.16,653500.0,27.137,27.1516,27.1224,27.1224,653500.0
2013-04-25 12:45:00,37.16,37.2,37.16,37.19,198300.0,27.1224,27.1516,27.1224,27.1443,198300.0
2013-04-25 12:50:00,37.2,37.21,37.2,37.21,30300.0,27.1516,27.1589,27.1516,27.1589,30300.0
2013-04-25 12:55:00,37.21,37.21,37.2,37.21,12300.0,27.1589,27.1589,27.1516,27.1589,12300.0
2013-04-25 13:00:00,37.21,37.23,37.2,37.22,151700.0,27.1589,27.1735,27.1516,27.1662,151700.0
2013-04-25 13:05:00,37.23,37.23,37.18,37.18,145900.0,27.1735,27.1735,27.137,27.137,145900.0
2013-04-25 13:10:00,37.19,37.23,37.18,37.23,44300.0,27.1443,27.1735,27.137,27.1735,44300.0
2013-04-25 13:15:00,37.24,37.24,37.19,37.19,241100.0,27.1808,27.1808,27.1443,27.1443,241100.0
2013-04-25 13:20:00,37.19,37.23,37.19,37.22,85600.0,27.1443,27.1735,27.1443,27.1662,85600.0
2013-04-25 13:25:00,37.22,37.23,37.22,37.23,35400.0,27.1662,27.1735,27.1662,27.1735,35400.0
2013-04-25 13:30:00,37.23,37.23,37.18,37.21,143500.0,27.1735,27.1735,27.137,27.1589,143500.0
2013-04-25 13:35:00,37.22,37.22,37.2,37.21,18700.0,27.1662,27.1662,27.1516,27.1589,18700.0
2013-04-25 13:40:00,37.21,37.23,37.2,37.21,183100.0,27.1589,27.1735,27.1516,27.1589,183100.0
2013-04-25 13:45:00,37.22,37.23,37.21,37.23,52000.0,27.1662,27.1735,27.1589,27.1735,52000.0
2013-04-25 13:50:00,37.23,37.24,37.22,37.24,103500.0,27.1735,27.1808,27.1662,27.1808,103500.0
2013-04-25 13:55:00,37.24,37.25,37.23,37.24,80000.0,27.1808,27.1881,27.1735,27.1808,80000.0
2013-04-25 14:00:00,37.25,37.26,37.24,37.25,186200.0,27.1881,27.1954,27.1808,27.1881,186200.0
2013-04-25 14:05:00,37.26,37.26,37.25,37.26,28600.0,27.1954,27.1954,27.1881,27.1954,28600.0
2013-04-25 14:10:00,37.26,37.26,37.24,37.25,118300.0,27.1954,27.1954,27.1808,27.1881,118300.0
2013-04-25 14:15:00,37.25,37.26,37.2,37.2,134400.0,27.1881,27.1954,27.1516,27.1516,134400.0
2013-04-25 14:20:00,37.21,37.23,37.2,37.23,50600.0,27.1589,27.1735,27.1516,27.1735,50600.0
2013-04-25 14:25:00,37.23,37.24,37.21,37.21,66200.0,27.1735,27.1808,27.1589,27.1589,66200.0
2013-04-25 14:30:00,37.21,37.22,37.17,37.19,128300.0,27.1589,27.1662,27.1297,27.1443,128300.0
2013-04-25 14:35:00,37.18,37.19,37.16,37.17,104500.0,27.137,27.1443,27.1224,27.1297,104500.0
2013-04-25 14:40:00,37.17,37.18,37.16,37.17,153400.0,27.1297,27.137,27.1224,27.1297,153400.0
2013-04-25 14:45:00,37.16,37.18,37.16,37.18,37500.0,27.1224,27.137,27.1224,27.137,37500.0
2013-04-25 14:50:00,37.17,37.18,37.11,37.12,173200.0,27.1297,27.137,27.0859,27.0932,173200.0
2013-04-25 14:55:00,37.12,37.13,37.09,37.1,362600.0,27.0932,27.1005,27.0713,27.0786,362600.0
2013-04-25 15:00:00,37.09,37.11,37.06,37.07,143600.0,27.0713,27.0859,27.0494,27.0567,143600.0
2013-04-25 15:05:00,37.07,37.07,37.02,37.05,119600.0,27.0567,27.0567,27.0202,27.0421,119600.0
2013-04-25 15:10:00,37.04,37.06,37.02,37.06,77700.0,27.0348,27.0494,27.0202,27.0494,77700.0
2013-04-25 15:15:00,37.06,37.08,37.04,37.04,123800.0,27.0494,27.064,27.0348,27.0348,123800.0
2013-04-25 15:20:00,37.05,37.05,37.01,37.02,133800.0,27.0421,27.0421,27.0129,27.0202,133800.0
2013-04-25 15:25:00,37.02,37.04,37.0,37.02,156400.0,27.0202,27.0348,27.0056,27.0202,156400.0
2013-04-25 15:30:00,37.01,37.01,36.97,37.0,361200.0,27.0129,27.0129,26.9837,27.0056,361200.0
2013-04-25 15:35:00,37.0,37.05,36.99,37.05,121600.0,27.0056,27.0421,26.9983,27.0421,121600.0
2013-04-25 15:40:00,37.05,37.07,37.02,37.06,367200.0,27.0421,27.0567,27.0202,27.0494,367200.0
2013-04-25 15:45:00,37.06,37.07,37.05,37.07,212700.0,27.0494,27.0567,27.0421,27.0567,212700.0
2013-04-25 15:50:00,37.06,37.07,37.01,37.02,447000.0,27.0494,27.0567,27.0129,27.0202,447000.0
2013-04-25 15:55:00,37.01,37.04,36.97,37.02,965600.0,27.0129,27.0348,26.9837,27.0202,965600.0
2013-04-26 09:30:00,37.05,37.09,37.02,37.06,245900.0,27.0421,27.0713,27.0202,27.0494,245900.0
2013-04-26 09:35:00,37.06,37.07,36.97,36.97,795400.0,27.0494,27.0567,26.9837,26.9837,795400.0
2013-04-26 09:40:00,36.97,37.01,36.97,36.97,167800.0,26.9837,27.0129,26.9837,26.9837,167800.0
2013-04-26 09:45:00,36.97,36.99,36.95,36.95,137300.0,26.9837,26.9983,26.9691,26.9691,137300.0
2013-04-26 09:50:00,36.95,36.98,36.95,36.96,148300.0,26.9691,26.991,26.9691,26.9764,148300.0
2013-04-26 09:55:00,36.96,37.0,36.94,36.97,182500.0,26.9764,27.0056,26.9618,26.9837,182500.0
2013-04-26 10:00:00,36.97,37.0,36.96,36.98,187900.0,26.9837,27.0056,26.9764,26.991,187900.0
2013-04-26 10:05:00,36.98,36.98,36.97,36.97,59400.0,26.991,26.991,26.9837,26.9837,59400.0
2013-04-26 10:10:00,36.98,37.0,36.94,36.95,153800.0,26.991,27.0056,26.9618,26.9691,153800.0
2013-04-26 10:15:00,36.95,36.95,36.91,36.93,150200.0,26.9691,26.9691,26.9399,26.9545,150200.0
2013-04-26 10:20:00,36.93,36.93,36.9,36.92,137700.0,26.9545,26.9545,26.9326,26.9472,137700.0
2013-04-26 10:25:00,36.93,36.95,36.92,36.95,142800.0,26.9545,26.9691,26.9472,26.9691,142800.0
2013-04-26 10:30:00,36.95,36.95,36.93,36.94,109900.0,26.9691,26.9691,26.9545,26.9618,109900.0
2013-04-26 10:35:00,36.94,36.95,36.93,36.95,104300.0,26.9618,26.9691,26.9545,26.9691,104300.0
2013-04-26 10:40:00,36.95,36.95,36.91,36.93,117300.0,26.9691,26.9691,26.9399,26.9545,117300.0
2013-04-26 10:45:00,36.93,36.94,36.91,36.93,182800.0,26.9545,26.9618,26.9399,26.9545,182800.0
2013-04-26 10:50:00,36.93,36.93,36.87,36.88,203000.0,26.9545,26.9545,26.9107,26.918,203000.0
2013-04-26 10:55:00,36.88,36.9,36.87,36.87,126900.0,26.918,26.9326,26.9107,26.9107,126900.0
2013-04-26 11:00:00,36.88,36.89,36.87,36.89,115900.0,26.918,26.9253,26.9107,26.9253,115900.0
2013-04-26 11:05:00,36.89,36.91,36.88,36.89,88000.0,26.9253,26.9399,26.918,26.9253,88000.0
2013-04-26 11:10:00,36.89,36.9,36.88,36.9,31400.0,26.9253,26.9326,26.918,26.9326,31400.0
2013-04-26 11:15:00,36.9,36.92,36.89,36.91,97500.0,26.9326,26.9472,26.9253,26.9399,97500.0
2013-04-26 11:20:00,36.91,36.91,36.89,36.9,59700.0,26.9399,26.9399,26.9253,26.9326,59700.0
2013-04-26 11:25:00,36.9,36.91,36.86,36.86,150200.0,26.9326,26.9399,26.9034,26.9034,150200.0
2013-04-26 11:30:00,36.87,36.87,36.85,36.87,53400.0,26.9107,26.9107,26.8961,26.9107,53400.0
2013-04-26 11:35:00,36.88,36.88,36.81,36.83,238100.0,26.918,26.918,26.8669,26.8815,238100.0
2013-04-26 11:40:00,36.83,36.84,36.81,36.82,115400.0,26.8815,26.8888,26.8669,26.8742,115400.0
2013-04-26 11:45:00,36.82,36.83,36.78,36.79,65000.0,26.8742,26.8815,26.845,26.8523,65000.0
2013-04-26 11:50:00,36.78,36.79,36.75,36.76,144100.0,26.845,26.8523,26.8231,26.8304,144100.0
2013-04-26 11:55:00,36.76,36.76,36.72,36.74,175600.0,26.8304,26.8304,26.8012,26.8158,175600.0
2013-04-26 12:00:00,36.74,36.74,36.71,36.73,120600.0,26.8158,26.8158,26.7939,26.8085,120600.0
2013-04-26 12:05:00,36.74,36.74,36.7,36.72,244600.0,26.8158,26.8158,26.7866,26.8012,244600.0
2013-04-26 12:10:00,36.71,36.73,36.69,36.7,99500.0,26.7939,26.8085,26.7793,26.7866,99500.0
2013-04-26 12:15:00,36.7,36.75,36.69,36.74,185900.0,26.7866,26.8231,26.7793,26.8158,185900.0
2013-04-26 12:20:00,36.73,36.76,36.73,36.73,54100.0,26.8085,26.8304,26.8085,26.8085,54100.0
2013-04-26 12:25:00,36.73,36.73,36.72,36.72,35900.0,26.8085,26.8085,26.8012,26.8012,35900.0
2013-04-26 12:30:00,36.72,36.73,36.72,36.73,59100.0,26.8012,26.8085,26.8012,26.8085,59100.0
2013-04-26 12:35:00,36.73,36.73,36.72,36.72,24100.0,26.8085,26.8085,26.8012,26.8012,24100.0
2013-04-26 12:40:00,36.73,36.73,36.7,36.7,86900.0,26.8085,26.8085,26.7866,26.7866,86900.0
2013-04-26 12:45:00,36.7,36.71,36.69,36.7,57000.0,26.7866,26.7939,26.7793,26.7866,57000.0
2013-04-26 12:50:00,36.7,36.72,36.7,36.71,191800.0,26.7866,26.8012,26.7866,26.7939,191800.0
2013-04-26 12:55:00,36.71,36.73,36.71,36.73,162100.0,26.7939,26.8085,26.7939,26.8085,162100.0
2013-04-26 13:00:00,36.72,36.75,36.72,36.75,86500.0,26.8012,26.8231,26.8012,26.8231,86500.0
2013-04-26 13:05:00,36.75,36.76,36.7,36.74,332400.0,26.8231,26.8304,26.7866,26.8158,332400.0
2013-04-26 13:10:00,36.74,36.76,36.74,36.75,85900.0,26.8158,26.8304,26.8158,26.8231,85900.0
2013-04-26 13:15:00,36.75,36.75,36.74,36.75,27000.0,26.8231,26.8231,26.8158,26.8231,27000.0
2013-04-26 13:20:00,36.74,36.79,36.74,36.79,91100.0,26.8158,26.8523,26.8158,26.8523,91100.0
2013-04-26 13:25:00,36.79,36.81,36.78,36.81,41500.0,26.8523,26.8669,26.845,26.8669,41500.0
2013-04-26 13:30:00,36.82,36.84,36.81,36.83,91100.0,26.8742,26.8888,26.8669,26.8815,91100.0
2013-04-26 13:35:00,36.84,36.84,36.83,36.83,25400.0,26.8888,26.8888,26.8815,26.8815,25400.0
2013-04-26 13:40:00,36.82,36.84,36.82,36.83,125600.0,26.8742,26.8888,26.8742,26.8815,125600.0
2013-04-26 13:45:00,36.83,36.89,36.83,36.88,147500.0,26.8815,26.9253,26.8815,26.918,147500.0
2013-04-26 13:50:00,36.88,36.88,36.86,36.86,46000.0,26.918,26.918,26.9034,26.9034,46000.0
2013-04-26 13:55:00,36.86,36.87,36.85,36.85,23800.0,26.9034,26.9107,26.8961,26.8961,23800.0
2013-04-26 14:00:00,36.85,36.87,36.85,36.86,46600.0,26.8961,26.9107,26.8961,26.9034,46600.0
2013-04-26 14:05:00,36.86,36.88,36.86,36.86,50100.0,26.9034,26.918,26.9034,26.9034,50100.0
2013-04-26 14:10:00,36.86,36.87,36.86,36.87,30100.0,26.9034,26.9107,26.9034,26.9107,30100.0
2013-04-26 14:15:00,36.85,36.86,36.83,36.83,29300.0,26.8961,26.9034,26.8815,26.8815,29300.0
2013-04-26 14:20:00,36.84,36.88,36.83,36.86,66800.0,26.8888,26.918,26.8815,26.9034,66800.0
2013-04-26 14:25:00,36.87,36.87,36.87,36.87,10400.0,26.9107,26.9107,26.9107,26.9107,10400.0
2013-04-26 14:30:00,36.86,36.87,36.85,36.86,70100.0,26.9034,26.9107,26.8961,26.9034,70100.0
2013-04-26 14:35:00,36.86,36.87,36.84,36.86,58100.0,26.9034,26.9107,26.8888,26.9034,58100.0
2013-04-26 14:40:00,36.86,36.88,36.86,36.88,48500.0,26.9034,26.918,26.9034,26.918,48500.0
2013-04-26 14:45:00,36.88,36.91,36.87,36.91,51700.0,26.918,26.9399,26.9107,26.9399,51700.0
2013-04-26 14:50:00,36.91,36.92,36.89,36.9,103800.0,26.9399,26.9472,26.9253,26.9326,103800.0
2013-04-26 14:55:00,36.91,36.93,36.9,36.9,132100.0,26.9399,26.9545,26.9326,26.9326,132100.0
2013-04-26 15:00:00,36.91,36.95,36.91,36.94,62000.0,26.9399,26.9691,26.9399,26.9618,62000.0
2013-04-26 15:05:00,36.94,36.95,36.93,36.95,86100.0,26.9618,26.9691,26.9545,26.9691,86100.0
2013-04-26 15:10:00,36.95,36.95,36.93,36.94,69800.0,26.9691,26.9691,26.9545,26.9618,69800.0
2013-04-26 15:15:00,36.94,36.95,36.93,36.94,53900.0,26.9618,26.9691,26.9545,26.9618,53900.0
2013-04-26 15:20:00,36.93,36.95,36.93,36.94,131400.0,26.9545,26.9691,26.9545,26.9618,131400.0
2013-04-26 15:25:00,36.94,36.97,36.93,36.97,81200.0,26.9618,26.9837,26.9545,26.9837,81200.0
2013-04-26 15:30:00,36.97,36.98,36.94,36.97,195600.0,26.9837,26.991,26.9618,26.9837,195600.0
2013-04-26 15:35:00,36.97,36.97,36.94,36.94,53600.0,26.9837,26.9837,26.9618,26.9618,53600.0
2013-04-26 15:40:00,36.94,36.97,36.94,36.96,202000.0,26.9618,26.9837,26.9618,26.9764,202000.0
2013-04-26 15:45:00,36.96,36.96,36.92,36.93,192400.0,26.9764,26.9764,26.9472,26.9545,192400.0
2013-04-26 15:50:00,36.93,36.95,36.89,36.92,431800.0,26.9545,26.9691,26.9253,26.9472,431800.0
2013-04-26 15:55:00,36.92,36.94,36.88,36.93,514500.0,26.9472,26.9618,26.918,26.9545,514500.0
2013-04-29 09:30:00,37.08,37.15,37.05,37.06,380900.0,27.064,27.1151,27.0421,27.0494,380900.0
2013-04-29 09:35:00,37.06,37.1,37.02,37.03,206300.0,27.0494,27.0786,27.0202,27.0275,206300.0
2013-04-29 09:40:00,37.03,37.04,36.99,36.99,323100.0,27.0275,27.0348,26.9983,26.9983,323100.0
2013-04-29 09:45:00,36.98,37.04,36.98,37.03,108000.0,26.991,27.0348,26.991,27.0275,108000.0
2013-04-29 09:50:00,37.03,37.1,37.03,37.09,400300.0,27.0275,27.0786,27.0275,27.0713,400300.0
2013-04-29 09:55:00,37.08,37.12,37.08,37.11,113600.0,27.064,27.0932,27.064,27.0859,113600.0
2013-04-29 10:00:00,37.11,37.14,37.07,37.14,259800.0,27.0859,27.1078,27.0567,27.1078,259800.0
2013-04-29 10:05:00,37.14,37.17,37.12,37.14,163500.0,27.1078,27.1297,27.0932,27.1078,163500.0
2013-04-29 10:10:00,37.14,37.17,37.14,37.16,385000.0,27.1078,27.1297,27.1078,27.1224,385000.0
2013-04-29 10:15:00,37.16,37.18,37.16,37.17,127100.0,27.1224,27.137,27.1224,27.1297,127100.0
2013-04-29 10:20:00,37.18,37.19,37.15,37.18,194800.0,27.137,27.1443,27.1151,27.137,194800.0
2013-04-29 10:25:00,37.18,37.18,37.16,37.18,95500.0,27.137,27.137,27.1224,27.137,95500.0
2013-04-29 10:30:00,37.17,37.19,37.16,37.18,130800.0,27.1297,27.1443,27.1224,27.137,130800.0
2013-04-29 10:35:00,37.18,37.21,37.17,37.17,183200.0,27.137,27.1589,27.1297,27.1297,183200.0
2013-04-29 10:40:00,37.18,37.26,37.18,37.26,503500.0,27.137,27.1954,27.137,27.1954,503500.0
2013-04-29 10:45:00,37.26,37.29,37.26,37.29,1062300.0,27.1954,27.2173,27.1954,27.2173,1062300.0
2013-04-29 10:50:00,37.29,37.29,37.28,37.29,118900.0,27.2173,27.2173,27.21,27.2173,118900.0
2013-04-29 10:55:00,37.29,37.3,37.28,37.3,107900.0,27.2173,27.2246,27.21,27.2246,107900.0
2013-04-29 11:00:00,37.3,37.33,37.27,37.27,326100.0,27.2246,27.2465,27.2027,27.2027,326100.0
2013-04-29 11:05:00,37.27,37.29,37.27,37.29,63700.0,27.2027,27.2173,27.2027,27.2173,63700.0
2013-04-29 11:10:00,37.29,37.31,37.28,37.29,86400.0,27.2173,27.2319,27.21,27.2173,86400.0
2013-04-29 11:15:00,37.3,37.3,37.29,37.3,51400.0,27.2246,27.2246,27.2173,27.2246,51400.0
2013-04-29 11:20:00,37.3,37.32,37.29,37.32,87300.0,27.2246,27.2392,27.2173,27.2392,87300.0
2013-04-29 11:25:00,37.32,37.32,37.31,37.32,27200.0,27.2392,27.2392,27.2319,27.2392,27200.0
2013-04-29 11:30:00,37.32,37.32,37.27,37.27,199700.0,27.2392,27.2392,27.2027,27.2027,199700.0
2013-04-29 11:35:00,37.27,37.3,37.27,37.3,208800.0,27.2027,27.2246,27.2027,27.2246,208800.0
2013-04-29 11:40:00,37.3,37.31,37.3,37.3,27400.0,27.2246,27.2319,27.2246,27.2246,27400.0
2013-04-29 11:45:00,37.31,37.31,37.3,37.31,31700.0,27.2319,27.2319,27.2246,27.2319,31700.0
2013-04-29 11:50:00,37.31,37.31,37.3,37.31,39400.0,27.2319,27.2319,27.2246,27.2319,39400.0
2013-04-29 11:55:00,37.31,37.34,37.31,37.34,50000.0,27.2319,27.2538,27.2319,27.2538,50000.0
2013-04-29 12:00:00,37.34,37.36,37.32,37.36,164800.0,27.2538,27.2684,27.2392,27.2684,164800.0
2013-04-29 12:05:00,37.36,37.37,37.34,37.35,59900.0,27.2684,27.2757,27.2538,27.2611,59900.0
2013-04-29 12:10:00,37.35,37.38,37.34,37.38,126500.0,27.2611,27.283,27.2538,27.283,126500.0
2013-04-29 12:15:00,37.38,37.4,37.37,37.4,120200.0,27.283,27.2976,27.2757,27.2976,120200.0
2013-04-29 12:20:00,37.4,37.45,37.39,37.44,263700.0,27.2976,27.3341,27.2903,27.3268,263700.0
2013-04-29 12:25:00,37.43,37.45,37.43,37.44,55300.0,27.3195,27.3341,27.3195,27.3268,55300.0
2013-04-29 12:30:00,37.45,37.47,37.41,37.44,269700.0,27.3341,27.3487,27.3049,27.3268,269700.0
2013-04-29 12:35:00,37.44,37.48,37.42,37.48,120000.0,27.3268,27.3559,27.3122,27.3559,120000.0
2013-04-29 12:40:00,37.47,37.48,37.42,37.45,453400.0,27.3487,27.3559,27.3122,27.3341,453400.0
2013-04-29 12:45:00,37.45,37.48,37.45,37.48,122100.0,27.3341,27.3559,27.3341,27.3559,122100.0
2013-04-29 12:50:00,37.48,37.48,37.46,37.47,105900.0,27.3559,27.3559,27.3414,27.3487,105900.0
2013-04-29 12:55:00,37.48,37.48,37.43,37.45,199700.0,27.3559,27.3559,27.3195,27.3341,199700.0
2013-04-29 13:00:00,37.46,37.48,37.45,37.46,179400.0,27.3414,27.3559,27.3341,27.3414,179400.0
2013-04-29 13:05:00,37.45,37.48,37.45,37.46,79000.0,27.3341,27.3559,27.3341,27.3414,79000.0
2013-04-29 13:10:00,37.47,37.47,37.46,37.47,26300.0,27.3487,27.3487,27.3414,27.3487,26300.0
2013-04-29 13:15:00,37.47,37.49,37.46,37.49,51100.0,27.3487,27.3632,27.3414,27.3632,51100.0
2013-04-29 13:20:00,37.48,37.49,37.45,37.46,112500.0,27.3559,27.3632,27.3341,27.3414,112500.0
2013-04-29 13:25:00,37.45,37.49,37.45,37.49,110900.0,27.3341,27.3632,27.3341,27.3632,110900.0
2013-04-29 13:30:00,37.49,37.49,37.47,37.48,81600.0,27.3632,27.3632,27.3487,27.3559,81600.0
2013-04-29 13:35:00,37.49,37.49,37.48,37.49,59800.0,27.3632,27.3632,27.3559,27.3632,59800.0
2013-04-29 13:40:00,37.48,37.49,37.48,37.48,28300.0,27.3559,27.3632,27.3559,27.3559,28300.0
2013-04-29 13:45:00,37.49,37.49,37.46,37.46,54900.0,27.3632,27.3632,27.3414,27.3414,54900.0
2013-04-29 13:50:00,37.46,37.47,37.46,37.46,30500.0,27.3414,27.3487,27.3414,27.3414,30500.0
2013-04-29 13:55:00,37.47,37.5,37.46,37.5,150800.0,27.3487,27.3705,27.3414,27.3705,150800.0
2013-04-29 14:00:00,37.5,37.51,37.48,37.49,127200.0,27.3705,27.3778,27.3559,27.3632,127200.0
2013-04-29 14:05:00,37.5,37.5,37.46,37.48,90800.0,27.3705,27.3705,27.3414,27.3559,90800.0
2013-04-29 14:10:00,37.48,37.49,37.48,37.48,37400.0,27.3559,27.3632,27.3559,27.3559,37400.0
2013-04-29 14:15:00,37.48,37.49,37.45,37.46,102700.0,27.3559,27.3632,27.3341,27.3414,102700.0
2013-04-29 14:20:00,37.45,37.47,37.45,37.47,72300.0,27.3341,27.3487,27.3341,27.3487,72300.0
2013-04-29 14:25:00,37.47,37.47,37.46,37.47,38700.0,27.3487,27.3487,27.3414,27.3487,38700.0
2013-04-29 14:30:00,37.47,37.49,37.45,37.45,146400.0,27.3487,27.3632,27.3341,27.3341,146400.0
2013-04-29 14:35:00,37.46,37.48,37.45,37.47,73400.0,27.3414,27.3559,27.3341,27.3487,73400.0
2013-04-29 14:40:00,37.47,37.48,37.45,37.46,130100.0,27.3487,27.3559,27.3341,27.3414,130100.0
2013-04-29 14:45:00,37.45,37.47,37.45,37.45,58400.0,27.3341,27.3487,27.3341,27.3341,58400.0
2013-04-29 14:50:00,37.46,37.46,37.45,37.46,97000.0,27.3414,27.3414,27.3341,27.3414,97000.0
2013-04-29 14:55:00,37.46,37.46,37.45,37.46,59900.0,27.3414,27.3414,27.3341,27.3414,59900.0
2013-04-29 15:00:00,37.45,37.47,37.44,37.44,94700.0,27.3341,27.3487,27.3268,27.3268,94700.0
2013-04-29 15:05:00,37.43,37.44,37.39,37.42,157700.0,27.3195,27.3268,27.2903,27.3122,157700.0
2013-04-29 15:10:00,37.41,37.43,37.41,37.42,41500.0,27.3049,27.3195,27.3049,27.3122,41500.0
2013-04-29 15:15:00,37.43,37.44,37.42,37.44,169400.0,27.3195,27.3268,27.3122,27.3268,169400.0
2013-04-29 15:20:00,37.44,37.46,37.42,37.42,153400.0,27.3268,27.3414,27.3122,27.3122,153400.0
2013-04-29 15:25:00,37.42,37.44,37.4,37.44,77400.0,27.3122,27.3268,27.2976,27.3268,77400.0
2013-04-29 15:30:00,37.45,37.45,37.4,37.41,254600.0,27.3341,27.3341,27.2976,27.3049,254600.0
2013-04-29 15:35:00,37.41,37.45,37.41,37.45,167400.0,27.3049,27.3341,27.3049,27.3341,167400.0
2013-04-29 15:40:00,37.45,37.47,37.44,37.46,191600.0,27.3341,27.3487,27.3268,27.3414,191600.0
2013-04-29 15:45:00,37.47,37.48,37.43,37.44,404600.0,27.3487,27.3559,27.3195,27.3268,404600.0
2013-04-29 15:50:00,37.43,37.43,37.39,37.41,615900.0,27.3195,27.3195,27.2903,27.3049,615900.0
2013-04-29 15:55:00,37.41,37.44,37.39,37.41,964400.0,27.3049,27.3268,27.2903,27.3049,964400.0
2013-04-30 09:30:00,37.45,37.47,37.41,37.44,200200.0,27.3341,27.3487,27.3049,27.3268,200200.0
2013-04-30 09:35:00,37.44,37.46,37.43,37.45,94200.0,27.3268,27.3414,27.3195,27.3341,94200.0
2013-04-30 09:40:00,37.45,37.46,37.34,37.39,284100.0,27.3341,27.3414,27.2538,27.2903,284100.0
2013-04-30 09:45:00,37.38,37.41,37.35,37.4,164400.0,27.283,27.3049,27.2611,27.2976,164400.0
2013-04-30 09:50:00,37.41,37.41,37.32,37.33,184100.0,27.3049,27.3049,27.2392,27.2465,184100.0
2013-04-30 09:55:00,37.33,37.38,37.31,37.32,152400.0,27.2465,27.283,27.2319,27.2392,152400.0
2013-04-30 10:00:00,37.32,37.38,37.29,37.32,265300.0,27.2392,27.283,27.2173,27.2392,265300.0
2013-04-30 10:05:00,37.32,37.35,37.3,37.34,102600.0,27.2392,27.2611,27.2246,27.2538,102600.0
2013-04-30 10:10:00,37.34,37.4,37.34,37.4,113800.0,27.2538,27.2976,27.2538,27.2976,113800.0
2013-04-30 10:15:00,37.4,37.42,37.38,37.4,163400.0,27.2976,27.3122,27.283,27.2976,163400.0
2013-04-30 10:20:00,37.4,37.41,37.37,37.39,136700.0,27.2976,27.3049,27.2757,27.2903,136700.0
2013-04-30 10:25:00,37.39,37.41,37.38,37.39,55500.0,27.2903,27.3049,27.283,27.2903,55500.0
2013-04-30 10:30:00,37.38,37.41,37.37,37.41,100400.0,27.283,27.3049,27.2757,27.3049,100400.0
2013-04-30 10:35:00,37.41,37.43,37.4,37.43,83100.0,27.3049,27.3195,27.2976,27.3195,83100.0
2013-04-30 10:40:00,37.43,37.45,37.42,37.45,76800.0,27.3195,27.3341,27.3122,27.3341,76800.0
2013-04-30 10:45:00,37.45,37.48,37.44,37.47,100500.0,27.3341,27.3559,27.3268,27.3487,100500.0
2013-04-30 10:50:00,37.47,37.47,37.46,37.47,29900.0,27.3487,27.3487,27.3414,27.3487,29900.0
2013-04-30 10:55:00,37.47,37.47,37.44,37.47,91600.0,27.3487,27.3487,27.3268,27.3487,91600.0
2013-04-30 11:00:00,37.47,37.48,37.46,37.48,40200.0,27.3487,27.3559,27.3414,27.3559,40200.0
2013-04-30 11:05:00,37.47,37.5,37.47,37.5,73000.0,27.3487,27.3705,27.3487,27.3705,73000.0
2013-04-30 11:10:00,37.5,37.52,37.48,37.48,226100.0,27.3705,27.3851,27.3559,27.3559,226100.0
2013-04-30 11:15:00,37.48,37.48,37.46,37.47,43500.0,27.3559,27.3559,27.3414,27.3487,43500.0
2013-04-30 11:20:00,37.48,37.48,37.47,37.47,43100.0,27.3559,27.3559,27.3487,27.3487,43100.0
2013-04-30 11:25:00,37.47,37.49,37.44,37.47,109700.0,27.3487,27.3632,27.3268,27.3487,109700.0
2013-04-30 11:30:00,37.47,37.51,37.45,37.5,107600.0,27.3487,27.3778,27.3341,27.3705,107600.0
2013-04-30 11:35:00,37.5,37.55,37.49,37.54,149900.0,27.3705,27.407,27.3632,27.3997,149900.0
2013-04-30 11:40:00,37.54,37.55,37.53,37.54,137100.0,27.3997,27.407,27.3924,27.3997,137100.0
2013-04-30 11:45:00,37.54,37.55,37.53,37.54,47100.0,27.3997,27.407,27.3924,27.3997,47100.0
2013-04-30 11:50:00,37.54,37.55,37.53,37.55,164000.0,27.3997,27.407,27.3924,27.407,164000.0
2013-04-30 11:55:00,37.55,37.57,37.54,37.57,95200.0,27.407,27.4216,27.3997,27.4216,95200.0
2013-04-30 12:00:00,37.57,37.59,37.54,37.56,226600.0,27.4216,27.4362,27.3997,27.4143,226600.0
2013-04-30 12:05:00,37.57,37.59,37.57,37.59,68000.0,27.4216,27.4362,27.4216,27.4362,68000.0
2013-04-30 12:10:00,37.58,37.59,37.58,37.59,63300.0,27.4289,27.4362,27.4289,27.4362,63300.0
2013-04-30 12:15:00,37.59,37.59,37.55,37.57,89500.0,27.4362,27.4362,27.407,27.4216,89500.0
2013-04-30 12:20:00,37.58,37.58,37.57,37.58,66400.0,27.4289,27.4289,27.4216,27.4289,66400.0
2013-04-30 12:25:00,37.58,37.58,37.55,37.55,52500.0,27.4289,27.4289,27.407,27.407,52500.0
2013-04-30 12:30:00,37.55,37.58,37.55,37.58,66900.0,27.407,27.4289,27.407,27.4289,66900.0
2013-04-30 12:35:00,37.58,37.58,37.55,37.55,124400.0,27.4289,27.4289,27.407,27.407,124400.0
2013-04-30 12:40:00,37.55,37.58,37.55,37.57,243500.0,27.407,27.4289,27.407,27.4216,243500.0
2013-04-30 12:45:00,37.58,37.6,37.57,37.6,86600.0,27.4289,27.4435,27.4216,27.4435,86600.0
2013-04-30 12:50:00,37.6,37.61,37.57,37.59,551100.0,27.4435,27.4508,27.4216,27.4362,551100.0
2013-04-30 12:55:00,37.59,37.61,37.59,37.59,156300.0,27.4362,27.4508,27.4362,27.4362,156300.0
2013-04-30 13:00:00,37.6,37.6,37.54,37.58,157100.0,27.4435,27.4435,27.3997,27.4289,157100.0
2013-04-30 13:05:00,37.58,37.6,37.58,37.6,36600.0,27.4289,27.4435,27.4289,27.4435,36600.0
2013-04-30 13:10:00,37.6,37.6,37.59,37.59,39300.0,27.4435,27.4435,27.4362,27.4362,39300.0
2013-04-30 13:15:00,37.6,37.6,37.59,37.6,12700.0,27.4435,27.4435,27.4362,27.4435,12700.0
2013-04-30 13:20:00,37.6,37.62,37.59,37.62,109400.0,27.4435,27.4581,27.4362,27.4581,109400.0
2013-04-30 13:25:00,37.62,37.62,37.6,37.6,78000.0,27.4581,27.4581,27.4435,27.4435,78000.0
2013-04-30 13:30:00,37.61,37.61,37.58,37.58,38800.0,27.4508,27.4508,27.4289,27.4289,38800.0
2013-04-30 13:35:00,37.58,37.59,37.58,37.58,12700.0,27.4289,27.4362,27.4289,27.4289,12700.0
2013-04-30 13:40:00,37.59,37.63,37.57,37.63,148900.0,27.4362,27.4654,27.4216,27.4654,148900.0
2013-04-30 13:45:00,37.62,37.63,37.62,37.63,53300.0,27.4581,27.4654,27.4581,27.4654,53300.0
2013-04-30 13:50:00,37.62,37.63,37.62,37.63,33600.0,27.4581,27.4654,27.4581,27.4654,33600.0
2013-04-30 13:55:00,37.63,37.63,37.62,37.63,47400.0,27.4654,27.4654,27.4581,27.4654,47400.0
2013-04-30 14:00:00,37.63,37.63,37.59,37.59,99300.0,27.4654,27.4654,27.4362,27.4362,99300.0
2013-04-30 14:05:00,37.59,37.59,37.56,37.56,72700.0,27.4362,27.4362,27.4143,27.4143,72700.0
2013-04-30 14:10:00,37.56,37.58,37.56,37.58,28500.0,27.4143,27.4289,27.4143,27.4289,28500.0
2013-04-30 14:15:00,37.58,37.58,37.57,37.57,47300.0,27.4289,27.4289,27.4216,27.4216,47300.0
2013-04-30 14:20:00,37.58,37.58,37.57,37.57,8400.0,27.4289,27.4289,27.4216,27.4216,8400.0
2013-04-30 14:25:00,37.58,37.6,37.58,37.59,85000.0,27.4289,27.4435,27.4289,27.4362,85000.0
2013-04-30 14:30:00,37.6,37.6,37.58,37.59,54300.0,27.4435,27.4435,27.4289,27.4362,54300.0
2013-04-30 14:35:00,37.57,37.62,37.57,37.61,94500.0,27.4216,27.4581,27.4216,27.4508,94500.0
2013-04-30 14:40:00,37.62,37.66,37.62,37.65,97900.0,27.4581,27.4873,27.4581,27.48,97900.0
2013-04-30 14:45:00,37.65,37.67,37.64,37.67,160400.0,27.48,27.4946,27.4727,27.4946,160400.0
2013-04-30 14:50:00,37.67,37.67,37.65,37.66,100500.0,27.4946,27.4946,27.48,27.4873,100500.0
2013-04-30 14:55:00,37.65,37.67,37.65,37.67,147100.0,27.48,27.4946,27.48,27.4946,147100.0
2013-04-30 15:00:00,37.67,37.67,37.63,37.63,163900.0,27.4946,27.4946,27.4654,27.4654,163900.0
2013-04-30 15:05:00,37.64,37.66,37.63,37.65,58800.0,27.4727,27.4873,27.4654,27.48,58800.0
2013-04-30 15:10:00,37.65,37.66,37.64,37.65,103900.0,27.48,27.4873,27.4727,27.48,103900.0
2013-04-30 15:15:00,37.66,37.67,37.65,37.66,92000.0,27.4873,27.4946,27.48,27.4873,92000.0
2013-04-30 15:20:00,37.67,37.69,37.66,37.69,203600.0,27.4946,27.5092,27.4873,27.5092,203600.0
2013-04-30 15:25:00,37.69,37.72,37.68,37.71,265800.0,27.5092,27.5311,27.5019,27.5238,265800.0
2013-04-30 15:30:00,37.71,37.72,37.71,37.71,63100.0,27.5238,27.5311,27.5238,27.5238,63100.0
2013-04-30 15:35:00,37.72,37.73,37.71,37.73,189900.0,27.5311,27.5384,27.5238,27.5384,189900.0
2013-04-30 15:40:00,37.72,37.75,37.72,37.75,269400.0,27.5311,27.553,27.5311,27.553,269400.0
2013-04-30 15:45:00,37.75,37.77,37.74,37.75,459500.0,27.553,27.5676,27.5457,27.553,459500.0
2013-04-30 15:50:00,37.75,37.76,37.73,37.73,359000.0,27.553,27.5603,27.5384,27.5384,359000.0
2013-04-30 15:55:00,37.73,37.77,37.7,37.72,1163300.0,27.5384,27.5676,27.5165,27.5311,1163300.0
2013-05-01 09:30:00,37.61,37.61,37.46,37.51,346500.0,27.4508,27.4508,27.3414,27.3778,346500.0
2013-05-01 09:35:00,37.52,37.53,37.47,37.49,349900.0,27.3851,27.3924,27.3487,27.3632,349900.0
2013-05-01 09:40:00,37.49,37.49,37.4,37.44,383800.0,27.3632,27.3632,27.2976,27.3268,383800.0
2013-05-01 09:45:00,37.43,37.43,37.36,37.36,526400.0,27.3195,27.3195,27.2684,27.2684,526400.0
2013-05-01 09:50:00,37.36,37.38,37.34,37.34,210900.0,27.2684,27.283,27.2538,27.2538,210900.0
2013-05-01 09:55:00,37.35,37.36,37.32,37.35,97300.0,27.2611,27.2684,27.2392,27.2611,97300.0
2013-05-01 10:00:00,37.35,37.47,37.34,37.43,230700.0,27.2611,27.3487,27.2538,27.3195,230700.0
2013-05-01 10:05:00,37.44,37.44,37.31,37.33,412800.0,27.3268,27.3268,27.2319,27.2465,412800.0
2013-05-01 10:10:00,37.32,37.34,37.23,37.23,182300.0,27.2392,27.2538,27.1735,27.1735,182300.0
2013-05-01 10:15:00,37.23,37.27,37.19,37.2,227800.0,27.1735,27.2027,27.1443,27.1516,227800.0
2013-05-01 10:20:00,37.19,37.28,37.19,37.28,186500.0,27.1443,27.21,27.1443,27.21,186500.0
2013-05-01 10:25:00,37.28,37.32,37.27,37.27,161100.0,27.21,27.2392,27.2027,27.2027,161100.0
2013-05-01 10:30:00,37.27,37.3,37.25,37.28,246500.0,27.2027,27.2246,27.1881,27.21,246500.0
2013-05-01 10:35:00,37.29,37.33,37.27,37.31,74400.0,27.2173,27.2465,27.2027,27.2319,74400.0
2013-05-01 10:40:00,37.31,37.36,37.31,37.36,67700.0,27.2319,27.2684,27.2319,27.2684,67700.0
2013-05-01 10:45:00,37.35,37.38,37.34,37.37,63500.0,27.2611,27.283,27.2538,27.2757,63500.0
2013-05-01 10:50:00,37.37,37.41,37.36,37.41,40500.0,27.2757,27.3049,27.2684,27.3049,40500.0
2013-05-01 10:55:00,37.41,37.42,37.4,37.41,57800.0,27.3049,27.3122,27.2976,27.3049,57800.0
2013-05-01 11:00:00,37.41,37.42,37.39,37.4,51600.0,27.3049,27.3122,27.2903,27.2976,51600.0
2013-05-01 11:05:00,37.39,37.41,37.38,37.39,57300.0,27.2903,27.3049,27.283,27.2903,57300.0
2013-05-01 11:10:00,37.39,37.43,37.38,37.43,111500.0,27.2903,27.3195,27.283,27.3195,111500.0
2013-05-01 11:15:00,37.43,37.43,37.41,37.43,18500.0,27.3195,27.3195,27.3049,27.3195,18500.0
2013-05-01 11:20:00,37.42,37.43,37.4,37.43,36800.0,27.3122,27.3195,27.2976,27.3195,36800.0
2013-05-01 11:25:00,37.43,37.43,37.41,37.41,20900.0,27.3195,27.3195,27.3049,27.3049,20900.0
2013-05-01 11:30:00,37.41,37.41,37.4,37.41,14100.0,27.3049,27.3049,27.2976,27.3049,14100.0
2013-05-01 11:35:00,37.41,37.41,37.37,37.37,35000.0,27.3049,27.3049,27.2757,27.2757,35000.0
2013-05-01 11:40:00,37.37,37.39,37.37,37.39,22000.0,27.2757,27.2903,27.2757,27.2903,22000.0
2013-05-01 11:45:00,37.38,37.39,37.36,37.39,45500.0,27.283,27.2903,27.2684,27.2903,45500.0
2013-05-01 11:50:00,37.39,37.43,37.39,37.42,147200.0,27.2903,27.3195,27.2903,27.3122,147200.0
2013-05-01 11:55:00,37.43,37.43,37.41,37.41,42200.0,27.3195,27.3195,27.3049,27.3049,42200.0
2013-05-01 12:00:00,37.41,37.41,37.39,37.39,45800.0,27.3049,27.3049,27.2903,27.2903,45800.0
2013-05-01 12:05:00,37.4,37.41,37.38,37.38,29300.0,27.2976,27.3049,27.283,27.283,29300.0
2013-05-01 12:10:00,37.38,37.38,37.34,37.34,82700.0,27.283,27.283,27.2538,27.2538,82700.0
2013-05-01 12:15:00,37.34,37.34,37.32,37.33,125300.0,27.2538,27.2538,27.2392,27.2465,125300.0
2013-05-01 12:20:00,37.33,37.33,37.31,37.33,103100.0,27.2465,27.2465,27.2319,27.2465,103100.0
2013-05-01 12:25:00,37.33,37.33,37.29,37.29,173400.0,27.2465,27.2465,27.2173,27.2173,173400.0
2013-05-01 12:30:00,37.3,37.32,37.29,37.29,43600.0,27.2246,27.2392,27.2173,27.2173,43600.0
2013-05-01 12:35:00,37.29,37.29,37.27,37.27,40100.0,27.2173,27.2173,27.2027,27.2027,40100.0
2013-05-01 12:40:00,37.28,37.28,37.26,37.28,72700.0,27.21,27.21,27.1954,27.21,72700.0
2013-05-01 12:45:00,37.27,37.27,37.26,37.26,17700.0,27.2027,27.2027,27.1954,27.1954,17700.0
2013-05-01 12:50:00,37.27,37.27,37.24,37.25,38300.0,27.2027,27.2027,27.1808,27.1881,38300.0
2013-05-01 12:55:00,37.24,37.25,37.21,37.21,101500.0,27.1808,27.1881,27.1589,27.1589,101500.0
2013-05-01 13:00:00,37.22,37.23,37.18,37.18,115200.0,27.1662,27.1735,27.137,27.137,115200.0
2013-05-01 13:05:00,37.18,37.21,37.16,37.17,96000.0,27.137,27.1589,27.1224,27.1297,96000.0
2013-05-01 13:10:00,37.16,37.19,37.16,37.18,51500.0,27.1224,27.1443,27.1224,27.137,51500.0
2013-05-01 13:15:00,37.17,37.18,37.13,37.16,152600.0,27.1297,27.137,27.1005,27.1224,152600.0
2013-05-01 13:20:00,37.16,37.18,37.14,37.17,68500.0,27.1224,27.137,27.1078,27.1297,68500.0
2013-05-01 13:25:00,37.18,37.21,37.17,37.21,43100.0,27.137,27.1589,27.1297,27.1589,43100.0
2013-05-01 13:30:00,37.2,37.22,37.18,37.2,20400.0,27.1516,27.1662,27.137,27.1516,20400.0
2013-05-01 13:35:00,37.2,37.2,37.17,37.17,20200.0,27.1516,27.1516,27.1297,27.1297,20200.0
2013-05-01 13:40:00,37.17,37.18,37.15,37.17,79300.0,27.1297,27.137,27.1151,27.1297,79300.0
2013-05-01 13:45:00,37.16,37.18,37.16,37.18,27100.0,27.1224,27.137,27.1224,27.137,27100.0
2013-05-01 13:50:00,37.17,37.18,37.13,37.14,181800.0,27.1297,27.137,27.1005,27.1078,181800.0
2013-05-01 13:55:00,37.14,37.15,37.09,37.11,283500.0,27.1078,27.1151,27.0713,27.0859,283500.0
2013-05-01 14:00:00,37.11,37.23,37.11,37.2,195800.0,27.0859,27.1735,27.0859,27.1516,195800.0
2013-05-01 14:05:00,37.2,37.26,37.19,37.26,112300.0,27.1516,27.1954,27.1443,27.1954,112300.0
2013-05-01 14:10:00,37.26,37.26,37.16,37.25,121700.0,27.1954,27.1954,27.1224,27.1881,121700.0
2013-05-01 14:15:00,37.25,37.25,37.2,37.22,90700.0,27.1881,27.1881,27.1516,27.1662,90700.0
2013-05-01 14:20:00,37.22,37.31,37.22,37.31,206600.0,27.1662,27.2319,27.1662,27.2319,206600.0
2013-05-01 14:25:00,37.31,37.34,37.29,37.31,206800.0,27.2319,27.2538,27.2173,27.2319,206800.0
2013-05-01 14:30:00,37.3,37.31,37.26,37.29,53900.0,27.2246,27.2319,27.1954,27.2173,53900.0
2013-05-01 14:35:00,37.28,37.29,37.25,37.26,54000.0,27.21,27.2173,27.1881,27.1954,54000.0
2013-05-01 14:40:00,37.25,37.28,37.25,37.27,33100.0,27.1881,27.21,27.1881,27.2027,33100.0
2013-05-01 14:45:00,37.27,37.28,37.25,37.27,43700.0,27.2027,27.21,27.1881,27.2027,43700.0
2013-05-01 14:50:00,37.27,37.34,37.27,37.33,132800.0,27.2027,27.2538,27.2027,27.2465,132800.0
2013-05-01 14:55:00,37.34,37.34,37.29,37.3,33400.0,27.2538,27.2538,27.2173,27.2246,33400.0
2013-05-01 15:00:00,37.31,37.32,37.28,37.3,52900.0,27.2319,27.2392,27.21,27.2246,52900.0
2013-05-01 15:05:00,37.3,37.32,37.29,37.29,59800.0,27.2246,27.2392,27.2173,27.2173,59800.0
2013-05-01 15:10:00,37.3,37.3,37.27,37.27,115300.0,27.2246,27.2246,27.2027,27.2027,115300.0
2013-05-01 15:15:00,37.27,37.27,37.25,37.27,84700.0,27.2027,27.2027,27.1881,27.2027,84700.0
2013-05-01 15:20:00,37.27,37.27,37.19,37.19,227200.0,27.2027,27.2027,27.1443,27.1443,227200.0
2013-05-01 15:25:00,37.2,37.23,37.11,37.13,1506100.0,27.1516,27.1735,27.0859,27.1005,1506100.0
2013-05-01 15:30:00,37.13,37.16,37.12,37.14,386900.0,27.1005,27.1224,27.0932,27.1078,386900.0
2013-05-01 15:35:00,37.14,37.15,37.11,37.12,166000.0,27.1078,27.1151,27.0859,27.0932,166000.0
2013-05-01 15:40:00,37.11,37.12,37.09,37.12,282800.0,27.0859,27.0932,27.0713,27.0932,282800.0
2013-05-01 15:45:00,37.12,37.15,37.11,37.13,348900.0,27.0932,27.1151,27.0859,27.1005,348900.0
2013-05-01 15:50:00,37.14,37.15,37.12,37.13,534000.0,27.1078,27.1151,27.0932,27.1005,534000.0
2013-05-01 15:55:00,37.13,37.19,37.13,37.18,1135500.0,27.1005,27.1443,27.1005,27.137,1135500.0
2013-05-02 09:30:00,37.19,37.26,37.13,37.26,242900.0,27.1443,27.1954,27.1005,27.1954,242900.0
2013-05-02 09:35:00,37.26,37.29,37.2,37.26,258400.0,27.1954,27.2173,27.1516,27.1954,258400.0
2013-05-02 09:40:00,37.26,37.26,37.13,37.13,821600.0,27.1954,27.1954,27.1005,27.1005,821600.0
2013-05-02 09:45:00,37.13,37.18,37.11,37.18,252700.0,27.1005,27.137,27.0859,27.137,252700.0
2013-05-02 09:50:00,37.17,37.21,37.11,37.14,193200.0,27.1297,27.1589,27.0859,27.1078,193200.0
2013-05-02 09:55:00,37.14,37.17,37.12,37.12,64500.0,27.1078,27.1297,27.0932,27.0932,64500.0
2013-05-02 10:00:00,37.13,37.17,37.11,37.15,120100.0,27.1005,27.1297,27.0859,27.1151,120100.0
2013-05-02 10:05:00,37.16,37.17,37.13,37.17,55500.0,27.1224,27.1297,27.1005,27.1297,55500.0
2013-05-02 10:10:00,37.18,37.22,37.17,37.21,61400.0,27.137,27.1662,27.1297,27.1589,61400.0
2013-05-02 10:15:00,37.22,37.22,37.19,37.19,93700.0,27.1662,27.1662,27.1443,27.1443,93700.0
2013-05-02 10:20:00,37.19,37.22,37.19,37.21,38200.0,27.1443,27.1662,27.1443,27.1589,38200.0
2013-05-02 10:25:00,37.21,37.24,37.19,37.23,82600.0,27.1589,27.1808,27.1443,27.1735,82600.0
2013-05-02 10:30:00,37.23,37.23,37.18,37.22,94700.0,27.1735,27.1735,27.137,27.1662,94700.0
2013-05-02 10:35:00,37.22,37.23,37.18,37.19,64700.0,27.1662,27.1735,27.137,27.1443,64700.0
2013-05-02 10:40:00,37.19,37.2,37.18,37.2,61100.0,27.1443,27.1516,27.137,27.1516,61100.0
2013-05-02 10:45:00,37.2,37.23,37.18,37.19,68100.0,27.1516,27.1735,27.137,27.1443,68100.0
2013-05-02 10:50:00,37.19,37.21,37.18,37.2,67900.0,27.1443,27.1589,27.137,27.1516,67900.0
2013-05-02 10:55:00,37.2,37.21,37.19,37.19,52300.0,27.1516,27.1589,27.1443,27.1443,52300.0
2013-05-02 11:00:00,37.19,37.21,37.19,37.2,73200.0,27.1443,27.1589,27.1443,27.1516,73200.0
2013-05-02 11:05:00,37.2,37.21,37.18,37.18,30500.0,27.1516,27.1589,27.137,27.137,30500.0
2013-05-02 11:10:00,37.19,37.27,37.19,37.27,182900.0,27.1443,27.2027,27.1443,27.2027,182900.0
2013-05-02 11:15:00,37.26,37.28,37.26,37.28,57700.0,27.1954,27.21,27.1954,27.21,57700.0
2013-05-02 11:20:00,37.28,37.32,37.28,37.28,66600.0,27.21,27.2392,27.21,27.21,66600.0
2013-05-02 11:25:00,37.28,37.29,37.27,37.29,58100.0,27.21,27.2173,27.2027,27.2173,58100.0
2013-05-02 11:30:00,37.29,37.29,37.27,37.29,58700.0,27.2173,27.2173,27.2027,27.2173,58700.0
2013-05-02 11:35:00,37.29,37.29,37.25,37.25,114200.0,27.2173,27.2173,27.1881,27.1881,114200.0
2013-05-02 11:40:00,37.26,37.27,37.25,37.26,15500.0,27.1954,27.2027,27.1881,27.1954,15500.0
2013-05-02 11:45:00,37.27,37.3,37.26,37.28,47500.0,27.2027,27.2246,27.1954,27.21,47500.0
2013-05-02 11:50:00,37.28,37.31,37.27,37.3,39700.0,27.21,27.2319,27.2027,27.2246,39700.0
2013-05-02 11:55:00,37.3,37.3,37.28,37.29,15200.0,27.2246,27.2246,27.21,27.2173,15200.0
2013-05-02 12:00:00,37.29,37.31,37.27,37.27,15800.0,27.2173,27.2319,27.2027,27.2027,15800.0
2013-05-02 12:05:00,37.28,37.29,37.26,37.27,21900.0,27.21,27.2173,27.1954,27.2027,21900.0
2013-05-02 12:10:00,37.27,37.31,37.27,37.3,130200.0,27.2027,27.2319,27.2027,27.2246,130200.0
2013-05-02 12:15:00,37.31,37.32,37.3,37.3,40800.0,27.2319,27.2392,27.2246,27.2246,40800.0
2013-05-02 12:20:00,37.31,37.31,37.29,37.29,48600.0,27.2319,27.2319,27.2173,27.2173,48600.0
2013-05-02 12:25:00,37.29,37.29,37.26,37.29,61000.0,27.2173,27.2173,27.1954,27.2173,61000.0
2013-05-02 12:30:00,37.29,37.32,37.28,37.29,46300.0,27.2173,27.2392,27.21,27.2173,46300.0
2013-05-02 12:35:00,37.29,37.31,37.29,37.29,14900.0,27.2173,27.2319,27.2173,27.2173,14900.0
2013-05-02 12:40:00,37.29,37.31,37.29,37.29,10700.0,27.2173,27.2319,27.2173,27.2173,10700.0
2013-05-02 12:45:00,37.29,37.31,37.29,37.3,12300.0,27.2173,27.2319,27.2173,27.2246,12300.0
2013-05-02 12:50:00,37.3,37.32,37.3,37.31,28000.0,27.2246,27.2392,27.2246,27.2319,28000.0
2013-05-02 12:55:00,37.31,37.32,37.3,37.3,15100.0,27.2319,27.2392,27.2246,27.2246,15100.0
2013-05-02 13:00:00,37.3,37.34,37.3,37.31,196400.0,27.2246,27.2538,27.2246,27.2319,196400.0
2013-05-02 13:05:00,37.31,37.32,37.3,37.31,31600.0,27.2319,27.2392,27.2246,27.2319,31600.0
2013-05-02 13:10:00,37.32,37.35,37.32,37.34,117200.0,27.2392,27.2611,27.2392,27.2538,117200.0
2013-05-02 13:15:00,37.35,37.38,37.34,37.38,64200.0,27.2611,27.283,27.2538,27.283,64200.0
2013-05-02 13:20:00,37.37,37.37,37.34,37.37,67300.0,27.2757,27.2757,27.2538,27.2757,67300.0
2013-05-02 13:25:00,37.37,37.39,37.36,37.39,112600.0,27.2757,27.2903,27.2684,27.2903,112600.0
2013-05-02 13:30:00,37.39,37.39,37.38,37.39,32300.0,27.2903,27.2903,27.283,27.2903,32300.0
2013-05-02 13:35:00,37.39,37.39,37.36,37.37,63300.0,27.2903,27.2903,27.2684,27.2757,63300.0
2013-05-02 13:40:00,37.37,37.38,37.37,37.37,15600.0,27.2757,27.283,27.2757,27.2757,15600.0
2013-05-02 13:45:00,37.38,37.4,37.37,37.4,28600.0,27.283,27.2976,27.2757,27.2976,28600.0
2013-05-02 13:50:00,37.38,37.39,37.37,37.38,58100.0,27.283,27.2903,27.2757,27.283,58100.0
2013-05-02 13:55:00,37.39,37.4,37.38,37.4,48500.0,27.2903,27.2976,27.283,27.2976,48500.0
2013-05-02 14:00:00,37.4,37.42,37.39,37.41,63700.0,27.2976,27.3122,27.2903,27.3049,63700.0
2013-05-02 14:05:00,37.4,37.41,37.37,37.39,73400.0,27.2976,27.3049,27.2757,27.2903,73400.0
2013-05-02 14:10:00,37.39,37.4,37.38,37.39,53900.0,27.2903,27.2976,27.283,27.2903,53900.0
2013-05-02 14:15:00,37.39,37.42,37.38,37.41,86900.0,27.2903,27.3122,27.283,27.3049,86900.0
2013-05-02 14:20:00,37.41,37.41,37.4,37.4,101000.0,27.3049,27.3049,27.2976,27.2976,101000.0
2013-05-02 14:25:00,37.4,37.41,37.39,37.39,34400.0,27.2976,27.3049,27.2903,27.2903,34400.0
2013-05-02 14:30:00,37.4,37.41,37.39,37.4,41400.0,27.2976,27.3049,27.2903,27.2976,41400.0
2013-05-02 14:35:00,37.4,37.42,37.4,37.41,33000.0,27.2976,27.3122,27.2976,27.3049,33000.0
2013-05-02 14:40:00,37.42,37.42,37.4,37.4,41900.0,27.3122,27.3122,27.2976,27.2976,41900.0
2013-05-02 14:45:00,37.4,37.41,37.39,37.4,91200.0,27.2976,27.3049,27.2903,27.2976,91200.0
2013-05-02 14:50:00,37.4,37.42,37.39,37.4,35100.0,27.2976,27.3122,27.2903,27.2976,35100.0
2013-05-02 14:55:00,37.4,37.41,37.39,37.41,25800.0,27.2976,27.3049,27.2903,27.3049,25800.0
2013-05-02 15:00:00,37.41,37.41,37.4,37.4,49300.0,27.3049,27.3049,27.2976,27.2976,49300.0
2013-05-02 15:05:00,37.4,37.4,37.36,37.36,49000.0,27.2976,27.2976,27.2684,27.2684,49000.0
2013-05-02 15:10:00,37.36,37.37,37.34,37.36,46300.0,27.2684,27.2757,27.2538,27.2684,46300.0
2013-05-02 15:15:00,37.36,37.38,37.35,37.36,91400.0,27.2684,27.283,27.2611,27.2684,91400.0
2013-05-02 15:20:00,37.36,37.37,37.34,37.36,96100.0,27.2684,27.2757,27.2538,27.2684,96100.0
2013-05-02 15:25:00,37.35,37.38,37.34,37.37,62000.0,27.2611,27.283,27.2538,27.2757,62000.0
2013-05-02 15:30:00,37.38,37.39,37.37,37.37,23300.0,27.283,27.2903,27.2757,27.2757,23300.0
2013-05-02 15:35:00,37.37,37.41,37.37,37.39,113400.0,27.2757,27.3049,27.2757,27.2903,113400.0
2013-05-02 15:40:00,37.38,37.39,37.36,37.36,38300.0,27.283,27.2903,27.2684,27.2684,38300.0
2013-05-02 15:45:00,37.37,37.37,37.33,37.33,189100.0,27.2757,27.2757,27.2465,27.2465,189100.0
2013-05-02 15:50:00,37.33,37.39,37.31,37.38,404900.0,27.2465,27.2903,27.2319,27.283,404900.0
2013-05-02 15:55:00,37.38,37.42,37.36,37.42,671300.0,27.283,27.3122,27.2684,27.3122,671300.0
2013-05-03 09:30:00,37.6,37.72,37.59,37.68,652100.0,27.4435,27.5311,27.4362,27.5019,652100.0
2013-05-03 09:35:00,37.69,37.79,37.68,37.79,433100.0,27.5092,27.5822,27.5019,27.5822,433100.0
2013-05-03 09:40:00,37.79,37.79,37.76,37.78,396700.0,27.5822,27.5822,27.5603,27.5749,396700.0
2013-05-03 09:45:00,37.79,37.79,37.73,37.77,230500.0,27.5822,27.5822,27.5384,27.5676,230500.0
2013-05-03 09:50:00,37.77,37.79,37.76,37.76,92100.0,27.5676,27.5822,27.5603,27.5603,92100.0
2013-05-03 09:55:00,37.76,37.79,37.74,37.77,284000.0,27.5603,27.5822,27.5457,27.5676,284000.0
2013-05-03 10:00:00,37.76,37.77,37.7,37.7,111500.0,27.5603,27.5676,27.5165,27.5165,111500.0
2013-05-03 10:05:00,37.7,37.78,37.7,37.76,98100.0,27.5165,27.5749,27.5165,27.5603,98100.0
2013-05-03 10:10:00,37.76,37.8,37.75,37.78,222700.0,27.5603,27.5895,27.553,27.5749,222700.0
2013-05-03 10:15:00,37.78,37.8,37.78,37.79,59300.0,27.5749,27.5895,27.5749,27.5822,59300.0
2013-05-03 10:20:00,37.79,37.84,37.79,37.83,98200.0,27.5822,27.6187,27.5822,27.6114,98200.0
2013-05-03 10:25:00,37.84,37.93,37.83,37.91,1017200.0,27.6187,27.6844,27.6114,27.6698,1017200.0
2013-05-03 10:30:00,37.9,37.92,37.9,37.91,141200.0,27.6625,27.6771,27.6625,27.6698,141200.0
2013-05-03 10:35:00,37.91,37.92,37.88,37.89,138700.0,27.6698,27.6771,27.6479,27.6552,138700.0
2013-05-03 10:40:00,37.89,37.91,37.87,37.9,703900.0,27.6552,27.6698,27.6406,27.6625,703900.0
2013-05-03 10:45:00,37.89,37.9,37.85,37.88,256900.0,27.6552,27.6625,27.626,27.6479,256900.0
2013-05-03 10:50:00,37.87,37.89,37.86,37.88,51700.0,27.6406,27.6552,27.6333,27.6479,51700.0
2013-05-03 10:55:00,37.88,37.9,37.87,37.9,68800.0,27.6479,27.6625,27.6406,27.6625,68800.0
2013-05-03 11:00:00,37.9,37.9,37.88,37.88,60200.0,27.6625,27.6625,27.6479,27.6479,60200.0
2013-05-03 11:05:00,37.89,37.9,37.89,37.9,27100.0,27.6552,27.6625,27.6552,27.6625,27100.0
2013-05-03 11:10:00,37.9,37.9,37.89,37.89,33100.0,27.6625,27.6625,27.6552,27.6552,33100.0
2013-05-03 11:15:00,37.9,37.92,37.89,37.91,146900.0,27.6625,27.6771,27.6552,27.6698,146900.0
2013-05-03 11:20:00,37.91,37.91,37.9,37.9,58700.0,27.6698,27.6698,27.6625,27.6625,58700.0
2013-05-03 11:25:00,37.91,37.91,37.87,37.87,175400.0,27.6698,27.6698,27.6406,27.6406,175400.0
2013-05-03 11:30:00,37.88,37.89,37.87,37.89,95300.0,27.6479,27.6552,27.6406,27.6552,95300.0
2013-05-03 11:35:00,37.89,37.91,37.88,37.89,138800.0,27.6552,27.6698,27.6479,27.6552,138800.0
2013-05-03 11:40:00,37.89,37.9,37.87,37.88,33800.0,27.6552,27.6625,27.6406,27.6479,33800.0
2013-05-03 11:45:00,37.89,37.89,37.87,37.88,43600.0,27.6552,27.6552,27.6406,27.6479,43600.0
2013-05-03 11:50:00,37.87,37.89,37.87,37.88,22000.0,27.6406,27.6552,27.6406,27.6479,22000.0
2013-05-03 11:55:00,37.89,37.89,37.86,37.86,49600.0,27.6552,27.6552,27.6333,27.6333,49600.0
2013-05-03 12:00:00,37.87,37.9,37.86,37.9,127300.0,27.6406,27.6625,27.6333,27.6625,127300.0
2013-05-03 12:05:00,37.9,37.91,37.89,37.89,77600.0,27.6625,27.6698,27.6552,27.6552,77600.0
2013-05-03 12:10:00,37.89,37.91,37.89,37.9,17800.0,27.6552,27.6698,27.6552,27.6625,17800.0
2013-05-03 12:15:00,37.9,37.91,37.89,37.9,68500.0,27.6625,27.6698,27.6552,27.6625,68500.0
2013-05-03 12:20:00,37.91,37.94,37.91,37.92,103900.0,27.6698,27.6917,27.6698,27.6771,103900.0
2013-05-03 12:25:00,37.92,37.95,37.92,37.93,29600.0,27.6771,27.699,27.6771,27.6844,29600.0
2013-05-03 12:30:00,37.94,37.94,37.91,37.91,52400.0,27.6917,27.6917,27.6698,27.6698,52400.0
2013-05-03 12:35:00,37.92,37.95,37.91,37.94,68000.0,27.6771,27.699,27.6698,27.6917,68000.0
2013-05-03 12:40:00,37.95,37.96,37.94,37.95,117800.0,27.699,27.7063,27.6917,27.699,117800.0
2013-05-03 12:45:00,37.96,37.98,37.95,37.97,124500.0,27.7063,27.7209,27.699,27.7136,124500.0
2013-05-03 12:50:00,37.98,37.98,37.96,37.98,188300.0,27.7209,27.7209,27.7063,27.7209,188300.0
2013-05-03 12:55:00,37.98,37.98,37.97,37.97,84000.0,27.7209,27.7209,27.7136,27.7136,84000.0
2013-05-03 13:00:00,37.98,37.98,37.97,37.98,21300.0,27.7209,27.7209,27.7136,27.7209,21300.0
2013-05-03 13:05:00,37.98,37.99,37.97,37.98,49700.0,27.7209,27.7282,27.7136,27.7209,49700.0
2013-05-03 13:10:00,37.99,38.02,37.99,38.01,119000.0,27.7282,27.7501,27.7282,27.7428,119000.0
2013-05-03 13:15:00,38.01,38.02,37.99,37.99,122500.0,27.7428,27.7501,27.7282,27.7282,122500.0
2013-05-03 13:20:00,38.0,38.0,37.97,37.99,93500.0,27.7355,27.7355,27.7136,27.7282,93500.0
2013-05-03 13:25:00,38.0,38.0,37.96,37.96,80300.0,27.7355,27.7355,27.7063,27.7063,80300.0
2013-05-03 13:30:00,37.96,37.99,37.96,37.97,152000.0,27.7063,27.7282,27.7063,27.7136,152000.0
2013-05-03 13:35:00,37.98,37.99,37.97,37.98,31900.0,27.7209,27.7282,27.7136,27.7209,31900.0
2013-05-03 13:40:00,37.98,37.99,37.97,37.97,30200.0,27.7209,27.7282,27.7136,27.7136,30200.0
2013-05-03 13:45:00,37.97,37.98,37.96,37.97,43700.0,27.7136,27.7209,27.7063,27.7136,43700.0
2013-05-03 13:50:00,37.96,37.97,37.91,37.93,181900.0,27.7063,27.7136,27.6698,27.6844,181900.0
2013-05-03 13:55:00,37.92,37.94,37.91,37.93,113200.0,27.6771,27.6917,27.6698,27.6844,113200.0
2013-05-03 14:00:00,37.92,37.93,37.91,37.91,50600.0,27.6771,27.6844,27.6698,27.6698,50600.0
2013-05-03 14:05:00,37.91,37.92,37.91,37.92,13800.0,27.6698,27.6771,27.6698,27.6771,13800.0
2013-05-03 14:10:00,37.91,37.93,37.91,37.92,48600.0,27.6698,27.6844,27.6698,27.6771,48600.0
2013-05-03 14:15:00,37.92,37.93,37.92,37.93,24700.0,27.6771,27.6844,27.6771,27.6844,24700.0
2013-05-03 14:20:00,37.93,37.94,37.93,37.93,30800.0,27.6844,27.6917,27.6844,27.6844,30800.0
2013-05-03 14:25:00,37.93,37.94,37.93,37.93,5300.0,27.6844,27.6917,27.6844,27.6844,5300.0
2013-05-03 14:30:00,37.93,37.94,37.93,37.93,54700.0,27.6844,27.6917,27.6844,27.6844,54700.0
2013-05-03 14:35:00,37.93,37.93,37.89,37.89,131200.0,27.6844,27.6844,27.6552,27.6552,131200.0
2013-05-03 14:40:00,37.89,37.89,37.85,37.85,149600.0,27.6552,27.6552,27.626,27.626,149600.0
2013-05-03 14:45:00,37.84,37.88,37.83,37.87,33700.0,27.6187,27.6479,27.6114,27.6406,33700.0
2013-05-03 14:50:00,37.87,37.87,37.86,37.87,94000.0,27.6406,27.6406,27.6333,27.6406,94000.0
2013-05-03 14:55:00,37.86,37.87,37.86,37.86,35300.0,27.6333,27.6406,27.6333,27.6333,35300.0
2013-05-03 15:00:00,37.87,37.87,37.81,37.82,115200.0,27.6406,27.6406,27.5968,27.6041,115200.0
2013-05-03 15:05:00,37.83,37.83,37.8,37.81,75400.0,27.6114,27.6114,27.5895,27.5968,75400.0
2013-05-03 15:10:00,37.8,37.82,37.8,37.82,54300.0,27.5895,27.6041,27.5895,27.6041,54300.0
2013-05-03 15:15:00,37.81,37.82,37.78,37.79,77200.0,27.5968,27.6041,27.5749,27.5822,77200.0
2013-05-03 15:20:00,37.8,37.81,37.79,37.8,128000.0,27.5895,27.5968,27.5822,27.5895,128000.0
2013-05-03 15:25:00,37.8,37.82,37.79,37.82,57700.0,27.5895,27.6041,27.5822,27.6041,57700.0
2013-05-03 15:30:00,37.81,37.83,37.81,37.82,124200.0,27.5968,27.6114,27.5968,27.6041,124200.0
2013-05-03 15:35:00,37.82,37.82,37.8,37.8,130800.0,27.6041,27.6041,27.5895,27.5895,130800.0
2013-05-03 15:40:00,37.79,37.8,37.77,37.79,93900.0,27.5822,27.5895,27.5676,27.5822,93900.0
2013-05-03 15:45:00,37.79,37.79,37.78,37.79,99700.0,27.5822,27.5822,27.5749,27.5822,99700.0
2013-05-03 15:50:00,37.79,37.8,37.7,37.7,462000.0,27.5822,27.5895,27.5165,27.5165,462000.0
2013-05-03 15:55:00,37.7,37.73,37.69,37.71,934000.0,27.5165,27.5384,27.5092,27.5238,934000.0
2013-05-06 09:30:00,37.74,37.81,37.74,37.8,213900.0,27.5457,27.5968,27.5457,27.5895,213900.0
2013-05-06 09:35:00,37.8,37.82,37.76,37.79,118900.0,27.5895,27.6041,27.5603,27.5822,118900.0
2013-05-06 09:40:00,37.79,37.8,37.73,37.75,158200.0,27.5822,27.5895,27.5384,27.553,158200.0
2013-05-06 09:45:00,37.75,37.75,37.74,37.74,89700.0,27.553,27.553,27.5457,27.5457,89700.0
2013-05-06 09:50:00,37.74,37.74,37.71,37.72,109300.0,27.5457,27.5457,27.5238,27.5311,109300.0
2013-05-06 09:55:00,37.73,37.73,37.71,37.71,51500.0,27.5384,27.5384,27.5238,27.5238,51500.0
2013-05-06 10:00:00,37.72,37.73,37.7,37.71,330600.0,27.5311,27.5384,27.5165,27.5238,330600.0
2013-05-06 10:05:00,37.71,37.76,37.7,37.73,151700.0,27.5238,27.5603,27.5165,27.5384,151700.0
2013-05-06 10:10:00,37.73,37.77,37.72,37.76,99500.0,27.5384,27.5676,27.5311,27.5603,99500.0
2013-05-06 10:15:00,37.76,37.78,37.75,37.77,53100.0,27.5603,27.5749,27.553,27.5676,53100.0
2013-05-06 10:20:00,37.78,37.83,37.77,37.78,249600.0,27.5749,27.6114,27.5676,27.5749,249600.0
2013-05-06 10:25:00,37.77,37.82,37.77,37.82,38800.0,27.5676,27.6041,27.5676,27.6041,38800.0
2013-05-06 10:30:00,37.81,37.82,37.8,37.82,17700.0,27.5968,27.6041,27.5895,27.6041,17700.0
2013-05-06 10:35:00,37.82,37.84,37.81,37.81,100600.0,27.6041,27.6187,27.5968,27.5968,100600.0
2013-05-06 10:40:00,37.81,37.82,37.76,37.78,45000.0,27.5968,27.6041,27.5603,27.5749,45000.0
2013-05-06 10:45:00,37.79,37.8,37.77,37.8,80200.0,27.5822,27.5895,27.5676,27.5895,80200.0
2013-05-06 10:50:00,37.79,37.8,37.77,37.78,120200.0,27.5822,27.5895,27.5676,27.5749,120200.0
2013-05-06 10:55:00,37.78,37.78,37.74,37.74,68500.0,27.5749,27.5749,27.5457,27.5457,68500.0
2013-05-06 11:00:00,37.74,37.77,37.73,37.76,73600.0,27.5457,27.5676,27.5384,27.5603,73600.0
2013-05-06 11:05:00,37.76,37.77,37.75,37.76,22600.0,27.5603,27.5676,27.553,27.5603,22600.0
2013-05-06 11:10:00,37.77,37.79,37.76,37.78,24800.0,27.5676,27.5822,27.5603,27.5749,24800.0
2013-05-06 11:15:00,37.78,37.8,37.78,37.79,42600.0,27.5749,27.5895,27.5749,27.5822,42600.0
2013-05-06 11:20:00,37.79,37.81,37.78,37.8,90800.0,27.5822,27.5968,27.5749,27.5895,90800.0
2013-05-06 11:25:00,37.8,37.82,37.79,37.81,101600.0,27.5895,27.6041,27.5822,27.5968,101600.0
2013-05-06 11:30:00,37.82,37.82,37.75,37.75,208300.0,27.6041,27.6041,27.553,27.553,208300.0
2013-05-06 11:35:00,37.75,37.79,37.74,37.78,40600.0,27.553,27.5822,27.5457,27.5749,40600.0
2013-05-06 11:40:00,37.78,37.8,37.77,37.79,21000.0,27.5749,27.5895,27.5676,27.5822,21000.0
2013-05-06 11:45:00,37.79,37.82,37.79,37.82,36100.0,27.5822,27.6041,27.5822,27.6041,36100.0
2013-05-06 11:50:00,37.82,37.82,37.81,37.81,7700.0,27.6041,27.6041,27.5968,27.5968,7700.0
2013-05-06 11:55:00,37.81,37.84,37.8,37.83,54800.0,27.5968,27.6187,27.5895,27.6114,54800.0
2013-05-06 12:00:00,37.83,37.83,37.81,37.83,24100.0,27.6114,27.6114,27.5968,27.6114,24100.0
2013-05-06 12:05:00,37.83,37.84,37.82,37.84,20600.0,27.6114,27.6187,27.6041,27.6187,20600.0
2013-05-06 12:10:00,37.85,37.86,37.83,37.85,102300.0,27.626,27.6333,27.6114,27.626,102300.0
2013-05-06 12:15:00,37.84,37.88,37.84,37.88,39200.0,27.6187,27.6479,27.6187,27.6479,39200.0
2013-05-06 12:20:00,37.88,37.88,37.86,37.87,80500.0,27.6479,27.6479,27.6333,27.6406,80500.0
2013-05-06 12:25:00,37.87,37.88,37.87,37.88,55400.0,27.6406,27.6479,27.6406,27.6479,55400.0
2013-05-06 12:30:00,37.88,37.88,37.87,37.87,3300.0,27.6479,27.6479,27.6406,27.6406,3300.0
2013-05-06 12:35:00,37.88,37.88,37.86,37.86,9400.0,27.6479,27.6479,27.6333,27.6333,9400.0
2013-05-06 12:40:00,37.86,37.87,37.85,37.87,75700.0,27.6333,27.6406,27.626,27.6406,75700.0
2013-05-06 12:45:00,37.87,37.87,37.85,37.87,21400.0,27.6406,27.6406,27.626,27.6406,21400.0
2013-05-06 12:50:00,37.87,37.87,37.86,37.87,4100.0,27.6406,27.6406,27.6333,27.6406,4100.0
2013-05-06 12:55:00,37.86,37.87,37.83,37.83,46400.0,27.6333,27.6406,27.6114,27.6114,46400.0
2013-05-06 13:00:00,37.83,37.86,37.83,37.84,53900.0,27.6114,27.6333,27.6114,27.6187,53900.0
2013-05-06 13:05:00,37.84,37.84,37.83,37.83,10100.0,27.6187,27.6187,27.6114,27.6114,10100.0
2013-05-06 13:10:00,37.84,37.84,37.83,37.84,12100.0,27.6187,27.6187,27.6114,27.6187,12100.0
2013-05-06 13:15:00,37.83,37.86,37.82,37.86,36200.0,27.6114,27.6333,27.6041,27.6333,36200.0
2013-05-06 13:20:00,37.86,37.87,37.85,37.87,25800.0,27.6333,27.6406,27.626,27.6406,25800.0
2013-05-06 13:25:00,37.88,37.88,37.87,37.88,6700.0,27.6479,27.6479,27.6406,27.6479,6700.0
2013-05-06 13:30:00,37.87,37.88,37.86,37.88,50400.0,27.6406,27.6479,27.6333,27.6479,50400.0
2013-05-06 13:35:00,37.88,37.89,37.87,37.88,51300.0,27.6479,27.6552,27.6406,27.6479,51300.0
2013-05-06 13:40:00,37.88,37.88,37.87,37.87,5000.0,27.6479,27.6479,27.6406,27.6406,5000.0
2013-05-06 13:45:00,37.87,37.88,37.87,37.87,21100.0,27.6406,27.6479,27.6406,27.6406,21100.0
2013-05-06 13:50:00,37.87,37.9,37.87,37.9,88700.0,27.6406,27.6625,27.6406,27.6625,88700.0
2013-05-06 13:55:00,37.9,37.9,37.89,37.89,17800.0,27.6625,27.6625,27.6552,27.6552,17800.0
2013-05-06 14:00:00,37.89,37.92,37.89,37.9,48200.0,27.6552,27.6771,27.6552,27.6625,48200.0
2013-05-06 14:05:00,37.9,37.9,37.89,37.89,5800.0,27.6625,27.6625,27.6552,27.6552,5800.0
2013-05-06 14:10:00,37.9,37.92,37.89,37.92,31200.0,27.6625,27.6771,27.6552,27.6771,31200.0
2013-05-06 14:15:00,37.92,37.92,37.91,37.92,4900.0,27.6771,27.6771,27.6698,27.6771,4900.0
2013-05-06 14:20:00,37.92,37.92,37.91,37.92,14500.0,27.6771,27.6771,27.6698,27.6771,14500.0
2013-05-06 14:25:00,37.92,37.92,37.91,37.91,9000.0,27.6771,27.6771,27.6698,27.6698,9000.0
2013-05-06 14:30:00,37.92,37.92,37.9,37.9,44100.0,27.6771,27.6771,27.6625,27.6625,44100.0
2013-05-06 14:35:00,37.9,37.91,37.9,37.91,14200.0,27.6625,27.6698,27.6625,27.6698,14200.0
2013-05-06 14:40:00,37.9,37.92,37.9,37.91,58400.0,27.6625,27.6771,27.6625,27.6698,58400.0
2013-05-06 14:45:00,37.91,37.91,37.88,37.89,48800.0,27.6698,27.6698,27.6479,27.6552,48800.0
2013-05-06 14:50:00,37.89,37.9,37.89,37.9,30400.0,27.6552,27.6625,27.6552,27.6625,30400.0
2013-05-06 14:55:00,37.9,37.94,37.89,37.91,302000.0,27.6625,27.6917,27.6552,27.6698,302000.0
2013-05-06 15:00:00,37.91,37.91,37.9,37.9,35200.0,27.6698,27.6698,27.6625,27.6625,35200.0
2013-05-06 15:05:00,37.9,37.9,37.88,37.89,19200.0,27.6625,27.6625,27.6479,27.6552,19200.0
2013-05-06 15:10:00,37.89,37.89,37.88,37.88,31700.0,27.6552,27.6552,27.6479,27.6479,31700.0
2013-05-06 15:15:00,37.89,37.9,37.89,37.89,18500.0,27.6552,27.6625,27.6552,27.6552,18500.0
2013-05-06 15:20:00,37.9,37.9,37.86,37.87,89800.0,27.6625,27.6625,27.6333,27.6406,89800.0
2013-05-06 15:25:00,37.87,37.87,37.86,37.86,15900.0,27.6406,27.6406,27.6333,27.6333,15900.0
2013-05-06 15:30:00,37.87,37.92,37.85,37.91,533800.0,27.6406,27.6771,27.626,27.6698,533800.0
2013-05-06 15:35:00,37.91,37.92,37.9,37.91,668000.0,27.6698,27.6771,27.6625,27.6698,668000.0
2013-05-06 15:40:00,37.91,37.93,37.91,37.92,173100.0,27.6698,27.6844,27.6698,27.6771,173100.0
2013-05-06 15:45:00,37.92,37.93,37.9,37.91,1185700.0,27.6771,27.6844,27.6625,27.6698,1185700.0
2013-05-06 15:50:00,37.9,37.91,37.89,37.9,554600.0,27.6625,27.6698,27.6552,27.6625,554600.0
2013-05-06 15:55:00,37.9,37.9,37.85,37.89,527000.0,27.6625,27.6625,27.626,27.6552,527000.0
2013-05-07 09:30:00,38.25,38.3,38.2,38.22,527300.0,27.918,27.9545,27.8815,27.8961,527300.0
2013-05-07 09:35:00,38.22,38.29,38.21,38.25,251000.0,27.8961,27.9472,27.8888,27.918,251000.0
2013-05-07 09:40:00,38.27,38.3,38.27,38.27,127100.0,27.9326,27.9545,27.9326,27.9326,127100.0
2013-05-07 09:45:00,38.28,38.31,38.28,38.3,173300.0,27.9399,27.9618,27.9399,27.9545,173300.0
2013-05-07 09:50:00,38.3,38.33,38.28,38.28,230200.0,27.9545,27.9763,27.9399,27.9399,230200.0
2013-05-07 09:55:00,38.28,38.32,38.27,38.31,152300.0,27.9399,27.969,27.9326,27.9618,152300.0
2013-05-07 10:00:00,38.31,38.33,38.28,38.29,91500.0,27.9618,27.9763,27.9399,27.9472,91500.0
2013-05-07 10:05:00,38.29,38.29,38.25,38.25,114500.0,27.9472,27.9472,27.918,27.918,114500.0
2013-05-07 10:10:00,38.25,38.25,38.2,38.2,187000.0,27.918,27.918,27.8815,27.8815,187000.0
2013-05-07 10:15:00,38.2,38.2,38.14,38.15,230400.0,27.8815,27.8815,27.8377,27.845,230400.0
2013-05-07 10:20:00,38.15,38.2,38.13,38.19,137100.0,27.845,27.8815,27.8304,27.8742,137100.0
2013-05-07 10:25:00,38.2,38.22,38.18,38.21,81200.0,27.8815,27.8961,27.8669,27.8888,81200.0
2013-05-07 10:30:00,38.2,38.24,38.18,38.23,63300.0,27.8815,27.9107,27.8669,27.9034,63300.0
2013-05-07 10:35:00,38.23,38.26,38.23,38.24,38800.0,27.9034,27.9253,27.9034,27.9107,38800.0
2013-05-07 10:40:00,38.25,38.26,38.24,38.25,38100.0,27.918,27.9253,27.9107,27.918,38100.0
2013-05-07 10:45:00,38.25,38.26,38.24,38.25,90000.0,27.918,27.9253,27.9107,27.918,90000.0
2013-05-07 10:50:00,38.25,38.26,38.2,38.2,150500.0,27.918,27.9253,27.8815,27.8815,150500.0
2013-05-07 10:55:00,38.21,38.25,38.2,38.22,94000.0,27.8888,27.918,27.8815,27.8961,94000.0
2013-05-07 11:00:00,38.23,38.27,38.23,38.25,41600.0,27.9034,27.9326,27.9034,27.918,41600.0
2013-05-07 11:05:00,38.25,38.28,38.24,38.25,114600.0,27.918,27.9399,27.9107,27.918,114600.0
2013-05-07 11:10:00,38.26,38.27,38.25,38.26,35500.0,27.9253,27.9326,27.918,27.9253,35500.0
2013-05-07 11:15:00,38.26,38.26,38.22,38.23,31000.0,27.9253,27.9253,27.8961,27.9034,31000.0
2013-05-07 11:20:00,38.24,38.26,38.24,38.25,19600.0,27.9107,27.9253,27.9107,27.918,19600.0
2013-05-07 11:25:00,38.25,38.27,38.24,38.25,56900.0,27.918,27.9326,27.9107,27.918,56900.0
2013-05-07 11:30:00,38.25,38.26,38.24,38.25,114900.0,27.918,27.9253,27.9107,27.918,114900.0
2013-05-07 11:35:00,38.25,38.27,38.24,38.25,91500.0,27.918,27.9326,27.9107,27.918,91500.0
2013-05-07 11:40:00,38.25,38.25,38.24,38.25,8100.0,27.918,27.918,27.9107,27.918,8100.0
2013-05-07 11:45:00,38.25,38.25,38.23,38.24,42200.0,27.918,27.918,27.9034,27.9107,42200.0
2013-05-07 11:50:00,38.23,38.24,38.21,38.22,46300.0,27.9034,27.9107,27.8888,27.8961,46300.0
2013-05-07 11:55:00,38.22,38.25,38.22,38.25,45800.0,27.8961,27.918,27.8961,27.918,45800.0
2013-05-07 12:00:00,38.25,38.27,38.24,38.27,49500.0,27.918,27.9326,27.9107,27.9326,49500.0
2013-05-07 12:05:00,38.27,38.29,38.26,38.28,115900.0,27.9326,27.9472,27.9253,27.9399,115900.0
2013-05-07 12:10:00,38.28,38.28,38.25,38.26,102600.0,27.9399,27.9399,27.918,27.9253,102600.0
2013-05-07 12:15:00,38.26,38.26,38.25,38.25,18600.0,27.9253,27.9253,27.918,27.918,18600.0
2013-05-07 12:20:00,38.25,38.27,38.24,38.27,30900.0,27.918,27.9326,27.9107,27.9326,30900.0
2013-05-07 12:25:00,38.27,38.28,38.26,38.27,11600.0,27.9326,27.9399,27.9253,27.9326,11600.0
2013-05-07 12:30:00,38.27,38.27,38.25,38.26,11400.0,27.9326,27.9326,27.918,27.9253,11400.0
2013-05-07 12:35:00,38.27,38.27,38.24,38.27,152500.0,27.9326,27.9326,27.9107,27.9326,152500.0
2013-05-07 12:40:00,38.27,38.28,38.27,38.27,21000.0,27.9326,27.9399,27.9326,27.9326,21000.0
2013-05-07 12:45:00,38.27,38.28,38.27,38.27,11000.0,27.9326,27.9399,27.9326,27.9326,11000.0
2013-05-07 12:50:00,38.27,38.3,38.27,38.29,77300.0,27.9326,27.9545,27.9326,27.9472,77300.0
2013-05-07 12:55:00,38.29,38.31,38.29,38.31,23700.0,27.9472,27.9618,27.9472,27.9618,23700.0
2013-05-07 13:00:00,38.3,38.31,38.29,38.3,75000.0,27.9545,27.9618,27.9472,27.9545,75000.0
2013-05-07 13:05:00,38.3,38.31,38.3,38.31,7200.0,27.9545,27.9618,27.9545,27.9618,7200.0
2013-05-07 13:10:00,38.3,38.31,38.3,38.31,12800.0,27.9545,27.9618,27.9545,27.9618,12800.0
2013-05-07 13:15:00,38.3,38.32,38.3,38.32,42000.0,27.9545,27.969,27.9545,27.969,42000.0
2013-05-07 13:20:00,38.32,38.33,38.3,38.3,69500.0,27.969,27.9763,27.9545,27.9545,69500.0
2013-05-07 13:25:00,38.3,38.34,38.3,38.33,50900.0,27.9545,27.9836,27.9545,27.9763,50900.0
2013-05-07 13:30:00,38.33,38.33,38.3,38.32,98800.0,27.9763,27.9763,27.9545,27.969,98800.0
2013-05-07 13:35:00,38.32,38.34,38.32,38.33,35600.0,27.969,27.9836,27.969,27.9763,35600.0
2013-05-07 13:40:00,38.33,38.36,38.32,38.36,118800.0,27.9763,27.9982,27.969,27.9982,118800.0
2013-05-07 13:45:00,38.35,38.36,38.35,38.36,23100.0,27.9909,27.9982,27.9909,27.9982,23100.0
2013-05-07 13:50:00,38.36,38.37,38.34,38.37,47600.0,27.9982,28.0055,27.9836,28.0055,47600.0
2013-05-07 13:55:00,38.36,38.37,38.36,38.37,50600.0,27.9982,28.0055,27.9982,28.0055,50600.0
2013-05-07 14:00:00,38.37,38.37,38.34,38.35,74000.0,28.0055,28.0055,27.9836,27.9909,74000.0
2013-05-07 14:05:00,38.35,38.37,38.35,38.36,43800.0,27.9909,28.0055,27.9909,27.9982,43800.0
2013-05-07 14:10:00,38.37,38.37,38.36,38.37,33400.0,28.0055,28.0055,27.9982,28.0055,33400.0
2013-05-07 14:15:00,38.37,38.38,38.36,38.36,87400.0,28.0055,28.0128,27.9982,27.9982,87400.0
2013-05-07 14:20:00,38.37,38.37,38.35,38.36,41000.0,28.0055,28.0055,27.9909,27.9982,41000.0
2013-05-07 14:25:00,38.36,38.37,38.34,38.35,102200.0,27.9982,28.0055,27.9836,27.9909,102200.0
2013-05-07 14:30:00,38.36,38.36,38.34,38.34,73400.0,27.9982,27.9982,27.9836,27.9836,73400.0
2013-05-07 14:35:00,38.34,38.34,38.32,38.34,49500.0,27.9836,27.9836,27.969,27.9836,49500.0
2013-05-07 14:40:00,38.33,38.36,38.33,38.35,58600.0,27.9763,27.9982,27.9763,27.9909,58600.0
2013-05-07 14:45:00,38.34,38.37,38.34,38.36,23800.0,27.9836,28.0055,27.9836,27.9982,23800.0
2013-05-07 14:50:00,38.36,38.37,38.36,38.36,7200.0,27.9982,28.0055,27.9982,27.9982,7200.0
2013-05-07 14:55:00,38.36,38.37,38.36,38.36,118800.0,27.9982,28.0055,27.9982,27.9982,118800.0
2013-05-07 15:00:00,38.37,38.37,38.36,38.36,28800.0,28.0055,28.0055,27.9982,27.9982,28800.0
2013-05-07 15:05:00,38.36,38.36,38.35,38.36,50600.0,27.9982,27.9982,27.9909,27.9982,50600.0
2013-05-07 15:10:00,38.36,38.38,38.36,38.36,162200.0,27.9982,28.0128,27.9982,27.9982,162200.0
2013-05-07 15:15:00,38.36,38.36,38.34,38.34,65200.0,27.9982,27.9982,27.9836,27.9836,65200.0
2013-05-07 15:20:00,38.35,38.35,38.33,38.34,38700.0,27.9909,27.9909,27.9763,27.9836,38700.0
2013-05-07 15:25:00,38.34,38.34,38.33,38.34,23100.0,27.9836,27.9836,27.9763,27.9836,23100.0
2013-05-07 15:30:00,38.33,38.34,38.3,38.3,136400.0,27.9763,27.9836,27.9545,27.9545,136400.0
2013-05-07 15:35:00,38.3,38.31,38.29,38.3,147600.0,27.9545,27.9618,27.9472,27.9545,147600.0
2013-05-07 15:40:00,38.3,38.3,38.26,38.26,163800.0,27.9545,27.9545,27.9253,27.9253,163800.0
2013-05-07 15:45:00,38.26,38.27,38.22,38.22,475000.0,27.9253,27.9326,27.8961,27.8961,475000.0
2013-05-07 15:50:00,38.23,38.25,38.22,38.23,294500.0,27.9034,27.918,27.8961,27.9034,294500.0
2013-05-07 15:55:00,38.23,38.32,38.22,38.32,599200.0,27.9034,27.969,27.8961,27.969,599200.0
2013-05-08 09:30:00,38.39,38.41,38.34,38.35,281100.0,28.0201,28.0347,27.9836,27.9909,281100.0
2013-05-08 09:35:00,38.35,38.38,38.33,38.37,177300.0,27.9909,28.0128,27.9763,28.0055,177300.0
2013-05-08 09:40:00,38.37,38.41,38.34,38.41,120600.0,28.0055,28.0347,27.9836,28.0347,120600.0
2013-05-08 09:45:00,38.41,38.47,38.41,38.47,153500.0,28.0347,28.0785,28.0347,28.0785,153500.0
2013-05-08 09:50:00,38.47,38.49,38.45,38.47,867800.0,28.0785,28.0931,28.0639,28.0785,867800.0
2013-05-08 09:55:00,38.46,38.5,38.46,38.5,661200.0,28.0712,28.1004,28.0712,28.1004,661200.0
2013-05-08 10:00:00,38.5,38.51,38.49,38.51,242100.0,28.1004,28.1077,28.0931,28.1077,242100.0
2013-05-08 10:05:00,38.5,38.51,38.46,38.48,168300.0,28.1004,28.1077,28.0712,28.0858,168300.0
2013-05-08 10:10:00,38.48,38.52,38.48,38.5,297800.0,28.0858,28.115,28.0858,28.1004,297800.0
2013-05-08 10:15:00,38.5,38.5,38.45,38.46,256800.0,28.1004,28.1004,28.0639,28.0712,256800.0
2013-05-08 10:20:00,38.45,38.48,38.45,38.47,178800.0,28.0639,28.0858,28.0639,28.0785,178800.0
2013-05-08 10:25:00,38.47,38.5,38.46,38.5,79400.0,28.0785,28.1004,28.0712,28.1004,79400.0
2013-05-08 10:30:00,38.49,38.5,38.45,38.5,116500.0,28.0931,28.1004,28.0639,28.1004,116500.0
2013-05-08 10:35:00,38.5,38.52,38.48,38.51,105300.0,28.1004,28.115,28.0858,28.1077,105300.0
2013-05-08 10:40:00,38.51,38.52,38.49,38.5,124300.0,28.1077,28.115,28.0931,28.1004,124300.0
2013-05-08 10:45:00,38.5,38.54,38.5,38.52,132400.0,28.1004,28.1296,28.1004,28.115,132400.0
2013-05-08 10:50:00,38.52,38.54,38.49,38.5,284700.0,28.115,28.1296,28.0931,28.1004,284700.0
2013-05-08 10:55:00,38.5,38.51,38.47,38.48,54400.0,28.1004,28.1077,28.0785,28.0858,54400.0
2013-05-08 11:00:00,38.48,38.52,38.48,38.52,58700.0,28.0858,28.115,28.0858,28.115,58700.0
2013-05-08 11:05:00,38.52,38.55,38.52,38.54,447200.0,28.115,28.1369,28.115,28.1296,447200.0
2013-05-08 11:10:00,38.55,38.56,38.54,38.54,178000.0,28.1369,28.1442,28.1296,28.1296,178000.0
2013-05-08 11:15:00,38.54,38.54,38.52,38.53,55300.0,28.1296,28.1296,28.115,28.1223,55300.0
2013-05-08 11:20:00,38.53,38.55,38.52,38.55,82800.0,28.1223,28.1369,28.115,28.1369,82800.0
2013-05-08 11:25:00,38.56,38.58,38.55,38.57,231100.0,28.1442,28.1588,28.1369,28.1515,231100.0
2013-05-08 11:30:00,38.58,38.6,38.58,38.59,105900.0,28.1588,28.1734,28.1588,28.1661,105900.0
2013-05-08 11:35:00,38.59,38.62,38.57,38.61,94400.0,28.1661,28.188,28.1515,28.1807,94400.0
2013-05-08 11:40:00,38.62,38.62,38.59,38.59,95100.0,28.188,28.188,28.1661,28.1661,95100.0
2013-05-08 11:45:00,38.6,38.6,38.59,38.6,5400.0,28.1734,28.1734,28.1661,28.1734,5400.0
2013-05-08 11:50:00,38.59,38.61,38.59,38.6,25900.0,28.1661,28.1807,28.1661,28.1734,25900.0
2013-05-08 11:55:00,38.61,38.63,38.61,38.63,58400.0,28.1807,28.1953,28.1807,28.1953,58400.0
2013-05-08 12:00:00,38.63,38.63,38.61,38.62,25300.0,28.1953,28.1953,28.1807,28.188,25300.0
2013-05-08 12:05:00,38.62,38.63,38.61,38.63,19900.0,28.188,28.1953,28.1807,28.1953,19900.0
2013-05-08 12:10:00,38.63,38.63,38.61,38.61,51800.0,28.1953,28.1953,28.1807,28.1807,51800.0
2013-05-08 12:15:00,38.61,38.62,38.61,38.62,5900.0,28.1807,28.188,28.1807,28.188,5900.0
2013-05-08 12:20:00,38.61,38.62,38.59,38.6,37100.0,28.1807,28.188,28.1661,28.1734,37100.0
2013-05-08 12:25:00,38.59,38.59,38.57,38.58,66400.0,28.1661,28.1661,28.1515,28.1588,66400.0
2013-05-08 12:30:00,38.58,38.58,38.55,38.56,27500.0,28.1588,28.1588,28.1369,28.1442,27500.0
2013-05-08 12:35:00,38.55,38.57,38.55,38.57,26400.0,28.1369,28.1515,28.1369,28.1515,26400.0
2013-05-08 12:40:00,38.57,38.62,38.57,38.62,971900.0,28.1515,28.188,28.1515,28.188,971900.0
2013-05-08 12:45:00,38.62,38.62,38.6,38.62,169800.0,28.188,28.188,28.1734,28.188,169800.0
2013-05-08 12:50:00,38.62,38.62,38.61,38.61,46500.0,28.188,28.188,28.1807,28.1807,46500.0
2013-05-08 12:55:00,38.61,38.62,38.6,38.62,101400.0,28.1807,28.188,28.1734,28.188,101400.0
2013-05-08 13:00:00,38.62,38.64,38.61,38.63,95500.0,28.188,28.2026,28.1807,28.1953,95500.0
2013-05-08 13:05:00,38.62,38.65,38.62,38.63,42700.0,28.188,28.2099,28.188,28.1953,42700.0
2013-05-08 13:10:00,38.63,38.63,38.61,38.61,18400.0,28.1953,28.1953,28.1807,28.1807,18400.0
2013-05-08 13:15:00,38.61,38.63,38.61,38.63,21300.0,28.1807,28.1953,28.1807,28.1953,21300.0
2013-05-08 13:20:00,38.63,38.64,38.62,38.64,41800.0,28.1953,28.2026,28.188,28.2026,41800.0
2013-05-08 13:25:00,38.64,38.64,38.62,38.63,39500.0,28.2026,28.2026,28.188,28.1953,39500.0
2013-05-08 13:30:00,38.63,38.64,38.62,38.63,51100.0,28.1953,28.2026,28.188,28.1953,51100.0
2013-05-08 13:35:00,38.63,38.63,38.61,38.62,58800.0,28.1953,28.1953,28.1807,28.188,58800.0
2013-05-08 13:40:00,38.62,38.62,38.61,38.62,45400.0,28.188,28.188,28.1807,28.188,45400.0
2013-05-08 13:45:00,38.61,38.62,38.6,38.62,72100.0,28.1807,28.188,28.1734,28.188,72100.0
2013-05-08 13:50:00,38.62,38.62,38.61,38.62,37400.0,28.188,28.188,28.1807,28.188,37400.0
2013-05-08 13:55:00,38.61,38.62,38.59,38.6,294400.0,28.1807,28.188,28.1661,28.1734,294400.0
2013-05-08 14:00:00,38.59,38.62,38.59,38.62,41700.0,28.1661,28.188,28.1661,28.188,41700.0
2013-05-08 14:05:00,38.62,38.63,38.61,38.62,42300.0,28.188,28.1953,28.1807,28.188,42300.0
2013-05-08 14:10:00,38.62,38.63,38.62,38.62,43600.0,28.188,28.1953,28.188,28.188,43600.0
2013-05-08 14:15:00,38.63,38.63,38.61,38.62,13600.0,28.1953,28.1953,28.1807,28.188,13600.0
2013-05-08 14:20:00,38.63,38.63,38.62,38.63,34400.0,28.1953,28.1953,28.188,28.1953,34400.0
2013-05-08 14:25:00,38.63,38.63,38.61,38.62,8800.0,28.1953,28.1953,28.1807,28.188,8800.0
2013-05-08 14:30:00,38.62,38.62,38.59,38.6,193000.0,28.188,28.188,28.1661,28.1734,193000.0
2013-05-08 14:35:00,38.6,38.6,38.55,38.56,302100.0,28.1734,28.1734,28.1369,28.1442,302100.0
2013-05-08 14:40:00,38.57,38.58,38.55,38.57,160200.0,28.1515,28.1588,28.1369,28.1515,160200.0
2013-05-08 14:45:00,38.56,38.57,38.53,38.55,355900.0,28.1442,28.1515,28.1223,28.1369,355900.0
2013-05-08 14:50:00,38.55,38.58,38.54,38.58,23600.0,28.1369,28.1588,28.1296,28.1588,23600.0
2013-05-08 14:55:00,38.58,38.59,38.57,38.59,64200.0,28.1588,28.1661,28.1515,28.1661,64200.0
2013-05-08 15:00:00,38.59,38.59,38.58,38.59,33100.0,28.1661,28.1661,28.1588,28.1661,33100.0
2013-05-08 15:05:00,38.59,38.6,38.58,38.6,26000.0,28.1661,28.1734,28.1588,28.1734,26000.0
2013-05-08 15:10:00,38.6,38.64,38.6,38.61,117500.0,28.1734,28.2026,28.1734,28.1807,117500.0
2013-05-08 15:15:00,38.62,38.64,38.62,38.64,103800.0,28.188,28.2026,28.188,28.2026,103800.0
2013-05-08 15:20:00,38.63,38.65,38.62,38.65,338200.0,28.1953,28.2099,28.188,28.2099,338200.0
2013-05-08 15:25:00,38.65,38.66,38.64,38.64,50200.0,28.2099,28.2172,28.2026,28.2026,50200.0
2013-05-08 15:30:00,38.64,38.65,38.6,38.61,136100.0,28.2026,28.2099,28.1734,28.1807,136100.0
2013-05-08 15:35:00,38.61,38.63,38.61,38.63,62000.0,28.1807,28.1953,28.1807,28.1953,62000.0
2013-05-08 15:40:00,38.63,38.66,38.62,38.65,108200.0,28.1953,28.2172,28.188,28.2099,108200.0
2013-05-08 15:45:00,38.66,38.66,38.61,38.61,365000.0,28.2172,28.2172,28.1807,28.1807,365000.0
2013-05-08 15:50:00,38.61,38.62,38.58,38.59,646500.0,28.1807,28.188,28.1588,28.1661,646500.0
2013-05-08 15:55:00,38.59,38.66,38.56,38.64,802900.0,28.1661,28.2172,28.1442,28.2026,802900.0
2013-05-09 09:30:00,38.36,38.41,38.32,38.38,358300.0,27.9982,28.0347,27.969,28.0128,358300.0
2013-05-09 09:35:00,38.39,38.39,38.34,38.36,255000.0,28.0201,28.0201,27.9836,27.9982,255000.0
2013-05-09 09:40:00,38.36,38.39,38.36,38.36,79900.0,27.9982,28.0201,27.9982,27.9982,79900.0
2013-05-09 09:45:00,38.37,38.39,38.35,38.36,146000.0,28.0055,28.0201,27.9909,27.9982,146000.0
2013-05-09 09:50:00,38.36,38.39,38.35,38.38,231300.0,27.9982,28.0201,27.9909,28.0128,231300.0
2013-05-09 09:55:00,38.38,38.4,38.38,38.39,139600.0,28.0128,28.0274,28.0128,28.0201,139600.0
2013-05-09 10:00:00,38.4,38.4,38.36,38.36,92400.0,28.0274,28.0274,27.9982,27.9982,92400.0
2013-05-09 10:05:00,38.37,38.37,38.3,38.34,137700.0,28.0055,28.0055,27.9545,27.9836,137700.0
2013-05-09 10:10:00,38.33,38.34,38.29,38.33,190400.0,27.9763,27.9836,27.9472,27.9763,190400.0
2013-05-09 10:15:00,38.33,38.34,38.28,38.28,30400.0,27.9763,27.9836,27.9399,27.9399,30400.0
2013-05-09 10:20:00,38.29,38.29,38.22,38.22,301400.0,27.9472,27.9472,27.8961,27.8961,301400.0
2013-05-09 10:25:00,38.23,38.23,38.2,38.22,729700.0,27.9034,27.9034,27.8815,27.8961,729700.0
2013-05-09 10:30:00,38.21,38.22,38.18,38.19,359800.0,27.8888,27.8961,27.8669,27.8742,359800.0
2013-05-09 10:35:00,38.19,38.24,38.17,38.23,636700.0,27.8742,27.9107,27.8596,27.9034,636700.0
2013-05-09 10:40:00,38.22,38.23,38.18,38.19,152000.0,27.8961,27.9034,27.8669,27.8742,152000.0
2013-05-09 10:45:00,38.18,38.23,38.18,38.23,189600.0,27.8669,27.9034,27.8669,27.9034,189600.0
2013-05-09 10:50:00,38.23,38.23,38.2,38.21,92600.0,27.9034,27.9034,27.8815,27.8888,92600.0
2013-05-09 10:55:00,38.2,38.21,38.19,38.2,54500.0,27.8815,27.8888,27.8742,27.8815,54500.0
2013-05-09 11:00:00,38.2,38.21,38.17,38.2,109700.0,27.8815,27.8888,27.8596,27.8815,109700.0
2013-05-09 11:05:00,38.2,38.2,38.18,38.19,50600.0,27.8815,27.8815,27.8669,27.8742,50600.0
2013-05-09 11:10:00,38.19,38.2,38.16,38.16,112300.0,27.8742,27.8815,27.8523,27.8523,112300.0
2013-05-09 11:15:00,38.16,38.17,38.16,38.16,17000.0,27.8523,27.8596,27.8523,27.8523,17000.0
2013-05-09 11:20:00,38.16,38.21,38.16,38.21,77100.0,27.8523,27.8888,27.8523,27.8888,77100.0
2013-05-09 11:25:00,38.22,38.25,38.21,38.25,99500.0,27.8961,27.918,27.8888,27.918,99500.0
2013-05-09 11:30:00,38.26,38.27,38.23,38.23,164500.0,27.9253,27.9326,27.9034,27.9034,164500.0
2013-05-09 11:35:00,38.23,38.24,38.23,38.23,16700.0,27.9034,27.9107,27.9034,27.9034,16700.0
2013-05-09 11:40:00,38.23,38.25,38.23,38.25,125100.0,27.9034,27.918,27.9034,27.918,125100.0
2013-05-09 11:45:00,38.24,38.26,38.23,38.25,66400.0,27.9107,27.9253,27.9034,27.918,66400.0
2013-05-09 11:50:00,38.26,38.26,38.25,38.26,5400.0,27.9253,27.9253,27.918,27.9253,5400.0
2013-05-09 11:55:00,38.25,38.26,38.25,38.26,16300.0,27.918,27.9253,27.918,27.9253,16300.0
2013-05-09 12:00:00,38.26,38.3,38.26,38.29,173600.0,27.9253,27.9545,27.9253,27.9472,173600.0
2013-05-09 12:05:00,38.29,38.29,38.28,38.29,18300.0,27.9472,27.9472,27.9399,27.9472,18300.0
2013-05-09 12:10:00,38.29,38.29,38.28,38.28,31200.0,27.9472,27.9472,27.9399,27.9399,31200.0
2013-05-09 12:15:00,38.28,38.29,38.28,38.29,36200.0,27.9399,27.9472,27.9399,27.9472,36200.0
2013-05-09 12:20:00,38.28,38.29,38.25,38.26,460000.0,27.9399,27.9472,27.918,27.9253,460000.0
2013-05-09 12:25:00,38.26,38.26,38.23,38.24,75700.0,27.9253,27.9253,27.9034,27.9107,75700.0
2013-05-09 12:30:00,38.23,38.24,38.23,38.24,100400.0,27.9034,27.9107,27.9034,27.9107,100400.0
2013-05-09 12:35:00,38.24,38.24,38.22,38.23,85800.0,27.9107,27.9107,27.8961,27.9034,85800.0
2013-05-09 12:40:00,38.24,38.26,38.23,38.25,116700.0,27.9107,27.9253,27.9034,27.918,116700.0
2013-05-09 12:45:00,38.25,38.26,38.24,38.25,188600.0,27.918,27.9253,27.9107,27.918,188600.0
2013-05-09 12:50:00,38.25,38.26,38.24,38.25,24600.0,27.918,27.9253,27.9107,27.918,24600.0
2013-05-09 12:55:00,38.25,38.3,38.24,38.29,85700.0,27.918,27.9545,27.9107,27.9472,85700.0
2013-05-09 13:00:00,38.3,38.33,38.3,38.31,122800.0,27.9545,27.9763,27.9545,27.9618,122800.0
2013-05-09 13:05:00,38.3,38.31,38.28,38.28,31100.0,27.9545,27.9618,27.9399,27.9399,31100.0
2013-05-09 13:10:00,38.29,38.29,38.27,38.27,64600.0,27.9472,27.9472,27.9326,27.9326,64600.0
2013-05-09 13:15:00,38.27,38.28,38.26,38.28,69700.0,27.9326,27.9399,27.9253,27.9399,69700.0
2013-05-09 13:20:00,38.28,38.29,38.28,38.29,2033000.0,27.9399,27.9472,27.9399,27.9472,2033000.0
2013-05-09 13:25:00,38.29,38.3,38.28,38.3,41200.0,27.9472,27.9545,27.9399,27.9545,41200.0
2013-05-09 13:30:00,38.3,38.34,38.3,38.33,58000.0,27.9545,27.9836,27.9545,27.9763,58000.0
2013-05-09 13:35:00,38.32,38.33,38.3,38.3,50200.0,27.969,27.9763,27.9545,27.9545,50200.0
2013-05-09 13:40:00,38.31,38.33,38.3,38.32,56800.0,27.9618,27.9763,27.9545,27.969,56800.0
2013-05-09 13:45:00,38.32,38.33,38.3,38.32,99800.0,27.969,27.9763,27.9545,27.969,99800.0
2013-05-09 13:50:00,38.3,38.31,38.27,38.29,85300.0,27.9545,27.9618,27.9326,27.9472,85300.0
2013-05-09 13:55:00,38.28,38.32,38.27,38.3,54800.0,27.9399,27.969,27.9326,27.9545,54800.0
2013-05-09 14:00:00,38.3,38.3,38.29,38.29,20700.0,27.9545,27.9545,27.9472,27.9472,20700.0
2013-05-09 14:05:00,38.28,38.29,38.26,38.27,76600.0,27.9399,27.9472,27.9253,27.9326,76600.0
2013-05-09 14:10:00,38.27,38.27,38.26,38.27,61900.0,27.9326,27.9326,27.9253,27.9326,61900.0
2013-05-09 14:15:00,38.27,38.27,38.26,38.27,3600.0,27.9326,27.9326,27.9253,27.9326,3600.0
2013-05-09 14:20:00,38.27,38.27,38.25,38.25,39600.0,27.9326,27.9326,27.918,27.918,39600.0
2013-05-09 14:25:00,38.25,38.3,38.25,38.29,108600.0,27.918,27.9545,27.918,27.9472,108600.0
2013-05-09 14:30:00,38.3,38.3,38.29,38.29,70000.0,27.9545,27.9545,27.9472,27.9472,70000.0
2013-05-09 14:35:00,38.28,38.3,38.26,38.27,187000.0,27.9399,27.9545,27.9253,27.9326,187000.0
2013-05-09 14:40:00,38.26,38.26,38.23,38.24,55400.0,27.9253,27.9253,27.9034,27.9107,55400.0
2013-05-09 14:45:00,38.23,38.23,38.18,38.23,225200.0,27.9034,27.9034,27.8669,27.9034,225200.0
2013-05-09 14:50:00,38.23,38.24,38.2,38.23,191200.0,27.9034,27.9107,27.8815,27.9034,191200.0
2013-05-09 14:55:00,38.23,38.24,38.13,38.13,201800.0,27.9034,27.9107,27.8304,27.8304,201800.0
2013-05-09 15:00:00,38.12,38.16,38.05,38.11,273200.0,27.8231,27.8523,27.772,27.8158,273200.0
2013-05-09 15:05:00,38.11,38.22,38.11,38.21,150600.0,27.8158,27.8961,27.8158,27.8888,150600.0
2013-05-09 15:10:00,38.21,38.23,38.16,38.16,137500.0,27.8888,27.9034,27.8523,27.8523,137500.0
2013-05-09 15:15:00,38.15,38.22,38.13,38.22,187200.0,27.845,27.8961,27.8304,27.8961,187200.0
2013-05-09 15:20:00,38.21,38.26,38.19,38.26,124100.0,27.8888,27.9253,27.8742,27.9253,124100.0
2013-05-09 15:25:00,38.26,38.26,38.19,38.2,152600.0,27.9253,27.9253,27.8742,27.8815,152600.0
2013-05-09 15:30:00,38.2,38.24,38.2,38.23,160600.0,27.8815,27.9107,27.8815,27.9034,160600.0
2013-05-09 15:35:00,38.22,38.25,38.22,38.23,215800.0,27.8961,27.918,27.8961,27.9034,215800.0
2013-05-09 15:40:00,38.22,38.22,38.15,38.15,98000.0,27.8961,27.8961,27.845,27.845,98000.0
2013-05-09 15:45:00,38.16,38.2,38.12,38.2,225900.0,27.8523,27.8815,27.8231,27.8815,225900.0
2013-05-09 15:50:00,38.2,38.2,38.13,38.15,316800.0,27.8815,27.8815,27.8304,27.845,316800.0
2013-05-09 15:55:00,38.15,38.24,38.14,38.24,752700.0,27.845,27.9107,27.8377,27.9107,752700.0
2013-05-10 09:30:00,38.5,38.5,38.43,38.47,239100.0,28.1004,28.1004,28.0493,28.0785,239100.0
2013-05-10 09:35:00,38.47,38.5,38.45,38.48,292200.0,28.0785,28.1004,28.0639,28.0858,292200.0
2013-05-10 09:40:00,38.48,38.48,38.38,38.41,247200.0,28.0858,28.0858,28.0128,28.0347,247200.0
2013-05-10 09:45:00,38.41,38.44,38.39,38.42,165500.0,28.0347,28.0566,28.0201,28.042,165500.0
2013-05-10 09:50:00,38.41,38.41,38.37,38.37,192500.0,28.0347,28.0347,28.0055,28.0055,192500.0
2013-05-10 09:55:00,38.38,38.49,38.37,38.48,275700.0,28.0128,28.0931,28.0055,28.0858,275700.0
2013-05-10 10:00:00,38.48,38.49,38.42,38.43,194500.0,28.0858,28.0931,28.042,28.0493,194500.0
2013-05-10 10:05:00,38.43,38.45,38.39,38.42,220300.0,28.0493,28.0639,28.0201,28.042,220300.0
2013-05-10 10:10:00,38.42,38.44,38.4,38.44,131300.0,28.042,28.0566,28.0274,28.0566,131300.0
2013-05-10 10:15:00,38.44,38.46,38.41,38.42,113600.0,28.0566,28.0712,28.0347,28.042,113600.0
2013-05-10 10:20:00,38.41,38.41,38.38,38.4,143500.0,28.0347,28.0347,28.0128,28.0274,143500.0
2013-05-10 10:25:00,38.39,38.39,38.36,38.36,117200.0,28.0201,28.0201,27.9982,27.9982,117200.0
2013-05-10 10:30:00,38.36,38.36,38.26,38.27,826000.0,27.9982,27.9982,27.9253,27.9326,826000.0
2013-05-10 10:35:00,38.27,38.27,38.26,38.27,411500.0,27.9326,27.9326,27.9253,27.9326,411500.0
2013-05-10 10:40:00,38.26,38.33,38.26,38.33,113300.0,27.9253,27.9763,27.9253,27.9763,113300.0
2013-05-10 10:45:00,38.34,38.36,38.32,38.35,206000.0,27.9836,27.9982,27.969,27.9909,206000.0
2013-05-10 10:50:00,38.34,38.36,38.31,38.36,59700.0,27.9836,27.9982,27.9618,27.9982,59700.0
2013-05-10 10:55:00,38.34,38.37,38.34,38.34,47700.0,27.9836,28.0055,27.9836,27.9836,47700.0
2013-05-10 11:00:00,38.35,38.36,38.33,38.35,135200.0,27.9909,27.9982,27.9763,27.9909,135200.0
2013-05-10 11:05:00,38.34,38.4,38.34,38.37,68300.0,27.9836,28.0274,27.9836,28.0055,68300.0
2013-05-10 11:10:00,38.38,38.39,38.37,38.38,54000.0,28.0128,28.0201,28.0055,28.0128,54000.0
2013-05-10 11:15:00,38.38,38.39,38.36,38.38,39500.0,28.0128,28.0201,27.9982,28.0128,39500.0
2013-05-10 11:20:00,38.38,38.39,38.35,38.37,78500.0,28.0128,28.0201,27.9909,28.0055,78500.0
2013-05-10 11:25:00,38.36,38.42,38.36,38.41,85000.0,27.9982,28.042,27.9982,28.0347,85000.0
2013-05-10 11:30:00,38.41,38.44,38.4,38.41,110900.0,28.0347,28.0566,28.0274,28.0347,110900.0
2013-05-10 11:35:00,38.41,38.43,38.41,38.41,21000.0,28.0347,28.0493,28.0347,28.0347,21000.0
2013-05-10 11:40:00,38.41,38.41,38.39,38.39,45800.0,28.0347,28.0347,28.0201,28.0201,45800.0
2013-05-10 11:45:00,38.4,38.4,38.34,38.36,66800.0,28.0274,28.0274,27.9836,27.9982,66800.0
2013-05-10 11:50:00,38.37,38.37,38.28,38.29,79300.0,28.0055,28.0055,27.9399,27.9472,79300.0
2013-05-10 11:55:00,38.29,38.32,38.26,38.28,547200.0,27.9472,27.969,27.9253,27.9399,547200.0
2013-05-10 12:00:00,38.27,38.3,38.26,38.27,99400.0,27.9326,27.9545,27.9253,27.9326,99400.0
2013-05-10 12:05:00,38.27,38.27,38.24,38.26,105900.0,27.9326,27.9326,27.9107,27.9253,105900.0
2013-05-10 12:10:00,38.26,38.34,38.26,38.33,518800.0,27.9253,27.9836,27.9253,27.9763,518800.0
2013-05-10 12:15:00,38.34,38.37,38.33,38.36,528500.0,27.9836,28.0055,27.9763,27.9982,528500.0
2013-05-10 12:20:00,38.36,38.38,38.34,38.35,102800.0,27.9982,28.0128,27.9836,27.9909,102800.0
2013-05-10 12:25:00,38.36,38.38,38.36,38.37,40200.0,27.9982,28.0128,27.9982,28.0055,40200.0
2013-05-10 12:30:00,38.37,38.37,38.34,38.35,26100.0,28.0055,28.0055,27.9836,27.9909,26100.0
2013-05-10 12:35:00,38.35,38.36,38.33,38.33,28600.0,27.9909,27.9982,27.9763,27.9763,28600.0
2013-05-10 12:40:00,38.33,38.37,38.31,38.35,69800.0,27.9763,28.0055,27.9618,27.9909,69800.0
2013-05-10 12:45:00,38.36,38.38,38.35,38.38,86200.0,27.9982,28.0128,27.9909,28.0128,86200.0
2013-05-10 12:50:00,38.38,38.38,38.35,38.37,56800.0,28.0128,28.0128,27.9909,28.0055,56800.0
2013-05-10 12:55:00,38.37,38.38,38.34,38.34,36300.0,28.0055,28.0128,27.9836,27.9836,36300.0
2013-05-10 13:00:00,38.34,38.37,38.34,38.36,282000.0,27.9836,28.0055,27.9836,27.9982,282000.0
2013-05-10 13:05:00,38.36,38.4,38.36,38.4,165200.0,27.9982,28.0274,27.9982,28.0274,165200.0
2013-05-10 13:10:00,38.39,38.43,38.38,38.4,190000.0,28.0201,28.0493,28.0128,28.0274,190000.0
2013-05-10 13:15:00,38.4,38.44,38.39,38.44,116600.0,28.0274,28.0566,28.0201,28.0566,116600.0
2013-05-10 13:20:00,38.43,38.44,38.4,38.4,48900.0,28.0493,28.0566,28.0274,28.0274,48900.0
2013-05-10 13:25:00,38.4,38.44,38.4,38.44,23700.0,28.0274,28.0566,28.0274,28.0566,23700.0
2013-05-10 13:30:00,38.43,38.44,38.42,38.42,26300.0,28.0493,28.0566,28.042,28.042,26300.0
2013-05-10 13:35:00,38.43,38.43,38.4,38.4,37400.0,28.0493,28.0493,28.0274,28.0274,37400.0
2013-05-10 13:40:00,38.41,38.41,38.39,38.39,12600.0,28.0347,28.0347,28.0201,28.0201,12600.0
2013-05-10 13:45:00,38.39,38.4,38.37,38.4,33400.0,28.0201,28.0274,28.0055,28.0274,33400.0
2013-05-10 13:50:00,38.39,38.4,38.38,38.4,24200.0,28.0201,28.0274,28.0128,28.0274,24200.0
2013-05-10 13:55:00,38.39,38.4,38.36,38.37,43400.0,28.0201,28.0274,27.9982,28.0055,43400.0
2013-05-10 14:00:00,38.37,38.38,38.36,38.38,34300.0,28.0055,28.0128,27.9982,28.0128,34300.0
2013-05-10 14:05:00,38.38,38.41,38.38,38.41,27700.0,28.0128,28.0347,28.0128,28.0347,27700.0
2013-05-10 14:10:00,38.41,38.45,38.41,38.43,60800.0,28.0347,28.0639,28.0347,28.0493,60800.0
2013-05-10 14:15:00,38.44,38.44,38.41,38.43,33100.0,28.0566,28.0566,28.0347,28.0493,33100.0
2013-05-10 14:20:00,38.43,38.44,38.42,38.43,12300.0,28.0493,28.0566,28.042,28.0493,12300.0
2013-05-10 14:25:00,38.43,38.45,38.43,38.45,10200.0,28.0493,28.0639,28.0493,28.0639,10200.0
2013-05-10 14:30:00,38.44,38.45,38.43,38.44,16200.0,28.0566,28.0639,28.0493,28.0566,16200.0
2013-05-10 14:35:00,38.43,38.44,38.42,38.43,15800.0,28.0493,28.0566,28.042,28.0493,15800.0
2013-05-10 14:40:00,38.42,38.43,38.42,38.43,11100.0,28.042,28.0493,28.042,28.0493,11100.0
2013-05-10 14:45:00,38.43,38.44,38.43,38.44,4200.0,28.0493,28.0566,28.0493,28.0566,4200.0
2013-05-10 14:50:00,38.44,38.44,38.42,38.42,17200.0,28.0566,28.0566,28.042,28.042,17200.0
2013-05-10 14:55:00,38.43,38.43,38.39,38.4,36500.0,28.0493,28.0493,28.0201,28.0274,36500.0
2013-05-10 15:00:00,38.4,38.41,38.38,38.39,30900.0,28.0274,28.0347,28.0128,28.0201,30900.0
2013-05-10 15:05:00,38.39,38.42,38.39,38.41,37500.0,28.0201,28.042,28.0201,28.0347,37500.0
2013-05-10 15:10:00,38.41,38.43,38.41,38.42,16200.0,28.0347,28.0493,28.0347,28.042,16200.0
2013-05-10 15:15:00,38.43,38.43,38.41,38.41,11100.0,28.0493,28.0493,28.0347,28.0347,11100.0
2013-05-10 15:20:00,38.41,38.41,38.39,38.41,65600.0,28.0347,28.0347,28.0201,28.0347,65600.0
2013-05-10 15:25:00,38.4,38.41,38.37,38.39,73700.0,28.0274,28.0347,28.0055,28.0201,73700.0
2013-05-10 15:30:00,38.39,38.41,38.39,38.41,49400.0,28.0201,28.0347,28.0201,28.0347,49400.0
2013-05-10 15:35:00,38.41,38.41,38.39,38.4,105400.0,28.0347,28.0347,28.0201,28.0274,105400.0
2013-05-10 15:40:00,38.4,38.41,38.38,38.39,222300.0,28.0274,28.0347,28.0128,28.0201,222300.0
2013-05-10 15:45:00,38.39,38.41,38.38,38.41,241400.0,28.0201,28.0347,28.0128,28.0347,241400.0
2013-05-10 15:50:00,38.41,38.43,38.39,38.39,376500.0,28.0347,28.0493,28.0201,28.0201,376500.0
2013-05-10 15:55:00,38.39,38.43,38.38,38.43,650600.0,28.0201,28.0493,28.0128,28.0493,650600.0
2013-05-13 09:30:00,37.82,37.83,37.73,37.81,565200.0,27.6041,27.6114,27.5384,27.5968,565200.0
2013-05-13 09:35:00,37.81,37.83,37.79,37.82,216100.0,27.5968,27.6114,27.5822,27.6041,216100.0
2013-05-13 09:40:00,37.81,37.83,37.76,37.78,243000.0,27.5968,27.6114,27.5603,27.5749,243000.0
2013-05-13 09:45:00,37.77,37.81,37.77,37.81,208600.0,27.5676,27.5968,27.5676,27.5968,208600.0
2013-05-13 09:50:00,37.81,37.82,37.77,37.79,465600.0,27.5968,27.6041,27.5676,27.5822,465600.0
2013-05-13 09:55:00,37.78,37.79,37.74,37.74,557500.0,27.5749,27.5822,27.5457,27.5457,557500.0
2013-05-13 10:00:00,37.75,37.75,37.71,37.71,609700.0,27.553,27.553,27.5238,27.5238,609700.0
2013-05-13 10:05:00,37.72,37.75,37.72,37.75,314100.0,27.5311,27.553,27.5311,27.553,314100.0
2013-05-13 10:10:00,37.75,37.76,37.73,37.75,462200.0,27.553,27.5603,27.5384,27.553,462200.0
2013-05-13 10:15:00,37.75,37.78,37.73,37.77,174700.0,27.553,27.5749,27.5384,27.5676,174700.0
2013-05-13 10:20:00,37.78,37.78,37.75,37.77,82900.0,27.5749,27.5749,27.553,27.5676,82900.0
2013-05-13 10:25:00,37.77,37.8,37.76,37.77,94100.0,27.5676,27.5895,27.5603,27.5676,94100.0
2013-05-13 10:30:00,37.77,37.8,37.76,37.8,150000.0,27.5676,27.5895,27.5603,27.5895,150000.0
2013-05-13 10:35:00,37.8,37.8,37.79,37.8,312000.0,27.5895,27.5895,27.5822,27.5895,312000.0
2013-05-13 10:40:00,37.79,37.8,37.75,37.77,684200.0,27.5822,27.5895,27.553,27.5676,684200.0
2013-05-13 10:45:00,37.77,37.79,37.76,37.79,33700.0,27.5676,27.5822,27.5603,27.5822,33700.0
2013-05-13 10:50:00,37.78,37.79,37.76,37.78,87800.0,27.5749,27.5822,27.5603,27.5749,87800.0
2013-05-13 10:55:00,37.78,37.78,37.75,37.76,128700.0,27.5749,27.5749,27.553,27.5603,128700.0
2013-05-13 11:00:00,37.76,37.76,37.75,37.75,48000.0,27.5603,27.5603,27.553,27.553,48000.0
2013-05-13 11:05:00,37.76,37.77,37.75,37.77,20900.0,27.5603,27.5676,27.553,27.5676,20900.0
2013-05-13 11:10:00,37.77,37.79,37.76,37.77,145800.0,27.5676,27.5822,27.5603,27.5676,145800.0
2013-05-13 11:15:00,37.77,37.77,37.74,37.75,51900.0,27.5676,27.5676,27.5457,27.553,51900.0
2013-05-13 11:20:00,37.75,37.75,37.72,37.73,73300.0,27.553,27.553,27.5311,27.5384,73300.0
2013-05-13 11:25:00,37.73,37.75,37.71,37.73,112900.0,27.5384,27.553,27.5238,27.5384,112900.0
2013-05-13 11:30:00,37.73,37.77,37.73,37.76,40300.0,27.5384,27.5676,27.5384,27.5603,40300.0
2013-05-13 11:35:00,37.77,37.8,37.77,37.79,195000.0,27.5676,27.5895,27.5676,27.5822,195000.0
2013-05-13 11:40:00,37.79,37.79,37.77,37.79,61600.0,27.5822,27.5822,27.5676,27.5822,61600.0
2013-05-13 11:45:00,37.77,37.79,37.76,37.78,55100.0,27.5676,27.5822,27.5603,27.5749,55100.0
2013-05-13 11:50:00,37.78,37.79,37.77,37.78,53400.0,27.5749,27.5822,27.5676,27.5749,53400.0
2013-05-13 11:55:00,37.78,37.79,37.78,37.79,17600.0,27.5749,27.5822,27.5749,27.5822,17600.0
2013-05-13 12:00:00,37.79,37.81,37.79,37.8,104800.0,27.5822,27.5968,27.5822,27.5895,104800.0
2013-05-13 12:05:00,37.79,37.83,37.79,37.82,126200.0,27.5822,27.6114,27.5822,27.6041,126200.0
2013-05-13 12:10:00,37.82,37.83,37.81,37.81,24800.0,27.6041,27.6114,27.5968,27.5968,24800.0
2013-05-13 12:15:00,37.82,37.82,37.81,37.81,19500.0,27.6041,27.6041,27.5968,27.5968,19500.0
2013-05-13 12:20:00,37.81,37.82,37.79,37.79,170800.0,27.5968,27.6041,27.5822,27.5822,170800.0
2013-05-13 12:25:00,37.8,37.8,37.77,37.77,25000.0,27.5895,27.5895,27.5676,27.5676,25000.0
2013-05-13 12:30:00,37.78,37.79,37.77,37.77,74800.0,27.5749,27.5822,27.5676,27.5676,74800.0
2013-05-13 12:35:00,37.77,37.8,37.77,37.77,111100.0,27.5676,27.5895,27.5676,27.5676,111100.0
2013-05-13 12:40:00,37.77,37.79,37.77,37.78,9300.0,27.5676,27.5822,27.5676,27.5749,9300.0
2013-05-13 12:45:00,37.78,37.79,37.78,37.78,4300.0,27.5749,27.5822,27.5749,27.5749,4300.0
2013-05-13 12:50:00,37.78,37.79,37.74,37.75,174900.0,27.5749,27.5822,27.5457,27.553,174900.0
2013-05-13 12:55:00,37.74,37.76,37.73,37.74,133300.0,27.5457,27.5603,27.5384,27.5457,133300.0
2013-05-13 13:00:00,37.74,37.74,37.73,37.73,8500.0,27.5457,27.5457,27.5384,27.5384,8500.0
2013-05-13 13:05:00,37.73,37.74,37.73,37.73,1900.0,27.5384,27.5457,27.5384,27.5384,1900.0
2013-05-13 13:10:00,37.74,37.74,37.73,37.74,8000.0,27.5457,27.5457,27.5384,27.5457,8000.0
2013-05-13 13:15:00,37.73,37.74,37.73,37.74,52300.0,27.5384,27.5457,27.5384,27.5457,52300.0
2013-05-13 13:20:00,37.75,37.76,37.74,37.74,27800.0,27.553,27.5603,27.5457,27.5457,27800.0
2013-05-13 13:25:00,37.73,37.74,37.71,37.72,16300.0,27.5384,27.5457,27.5238,27.5311,16300.0
2013-05-13 13:30:00,37.72,37.73,37.7,37.72,118000.0,27.5311,27.5384,27.5165,27.5311,118000.0
2013-05-13 13:35:00,37.71,37.72,37.7,37.7,31000.0,27.5238,27.5311,27.5165,27.5165,31000.0
2013-05-13 13:40:00,37.7,37.7,37.67,37.67,82600.0,27.5165,27.5165,27.4946,27.4946,82600.0
2013-05-13 13:45:00,37.68,37.69,37.67,37.68,49400.0,27.5019,27.5092,27.4946,27.5019,49400.0
2013-05-13 13:50:00,37.68,37.69,37.68,37.69,48100.0,27.5019,27.5092,27.5019,27.5092,48100.0
2013-05-13 13:55:00,37.68,37.69,37.68,37.68,26300.0,27.5019,27.5092,27.5019,27.5019,26300.0
2013-05-13 14:00:00,37.68,37.69,37.66,37.68,39900.0,27.5019,27.5092,27.4873,27.5019,39900.0
2013-05-13 14:05:00,37.68,37.7,37.68,37.68,68700.0,27.5019,27.5165,27.5019,27.5019,68700.0
2013-05-13 14:10:00,37.69,37.71,37.68,37.69,116500.0,27.5092,27.5238,27.5019,27.5092,116500.0
2013-05-13 14:15:00,37.69,37.7,37.68,37.69,72300.0,27.5092,27.5165,27.5019,27.5092,72300.0
2013-05-13 14:20:00,37.69,37.7,37.68,37.69,44700.0,27.5092,27.5165,27.5019,27.5092,44700.0
2013-05-13 14:25:00,37.68,37.7,37.68,37.69,56500.0,27.5019,27.5165,27.5019,27.5092,56500.0
2013-05-13 14:30:00,37.69,37.72,37.68,37.72,156700.0,27.5092,27.5311,27.5019,27.5311,156700.0
2013-05-13 14:35:00,37.72,37.73,37.69,37.7,70800.0,27.5311,27.5384,27.5092,27.5165,70800.0
2013-05-13 14:40:00,37.7,37.7,37.69,37.69,54000.0,27.5165,27.5165,27.5092,27.5092,54000.0
2013-05-13 14:45:00,37.7,37.7,37.69,37.7,15600.0,27.5165,27.5165,27.5092,27.5165,15600.0
2013-05-13 14:50:00,37.7,37.71,37.69,37.71,102900.0,27.5165,27.5238,27.5092,27.5238,102900.0
2013-05-13 14:55:00,37.71,37.74,37.7,37.74,73700.0,27.5238,27.5457,27.5165,27.5457,73700.0
2013-05-13 15:00:00,37.74,37.75,37.73,37.74,139600.0,27.5457,27.553,27.5384,27.5457,139600.0
2013-05-13 15:05:00,37.74,37.75,37.74,37.74,198200.0,27.5457,27.553,27.5457,27.5457,198200.0
2013-05-13 15:10:00,37.75,37.75,37.69,37.7,104900.0,27.553,27.553,27.5092,27.5165,104900.0
2013-05-13 15:15:00,37.7,37.73,37.69,37.72,128700.0,27.5165,27.5384,27.5092,27.5311,128700.0
2013-05-13 15:20:00,37.71,37.71,37.7,37.7,53900.0,27.5238,27.5238,27.5165,27.5165,53900.0
2013-05-13 15:25:00,37.71,37.71,37.69,37.69,37100.0,27.5238,27.5238,27.5092,27.5092,37100.0
2013-05-13 15:30:00,37.69,37.7,37.68,37.7,36500.0,27.5092,27.5165,27.5019,27.5165,36500.0
2013-05-13 15:35:00,37.7,37.75,37.7,37.74,256000.0,27.5165,27.553,27.5165,27.5457,256000.0
2013-05-13 15:40:00,37.75,37.75,37.71,37.72,154900.0,27.553,27.553,27.5238,27.5311,154900.0
2013-05-13 15:45:00,37.72,37.74,37.71,37.74,189100.0,27.5311,27.5457,27.5238,27.5457,189100.0
2013-05-13 15:50:00,37.73,37.75,37.73,37.74,341200.0,27.5384,27.553,27.5384,27.5457,341200.0
2013-05-13 15:55:00,37.75,37.77,37.71,37.72,1108000.0,27.553,27.5676,27.5238,27.5311,1108000.0
2013-05-14 09:30:00,37.61,37.69,37.61,37.65,193400.0,27.4508,27.5092,27.4508,27.48,193400.0
2013-05-14 09:35:00,37.66,37.71,37.64,37.68,89600.0,27.4873,27.5238,27.4727,27.5019,89600.0
2013-05-14 09:40:00,37.69,37.73,37.67,37.67,310900.0,27.5092,27.5384,27.4946,27.4946,310900.0
2013-05-14 09:45:00,37.67,37.7,37.66,37.68,143600.0,27.4946,27.5165,27.4873,27.5019,143600.0
2013-05-14 09:50:00,37.69,37.74,37.69,37.71,103000.0,27.5092,27.5457,27.5092,27.5238,103000.0
2013-05-14 09:55:00,37.71,37.72,37.69,37.71,103500.0,27.5238,27.5311,27.5092,27.5238,103500.0
2013-05-14 10:00:00,37.72,37.74,37.7,37.71,123800.0,27.5311,27.5457,27.5165,27.5238,123800.0
2013-05-14 10:05:00,37.7,37.73,37.7,37.72,175400.0,27.5165,27.5384,27.5165,27.5311,175400.0
2013-05-14 10:10:00,37.73,37.74,37.7,37.74,127500.0,27.5384,27.5457,27.5165,27.5457,127500.0
2013-05-14 10:15:00,37.75,37.81,37.75,37.81,159100.0,27.553,27.5968,27.553,27.5968,159100.0
2013-05-14 10:20:00,37.81,37.81,37.76,37.79,125200.0,27.5968,27.5968,27.5603,27.5822,125200.0
2013-05-14 10:25:00,37.8,37.85,37.79,37.85,37600.0,27.5895,27.626,27.5822,27.626,37600.0
2013-05-14 10:30:00,37.84,37.86,37.84,37.86,66100.0,27.6187,27.6333,27.6187,27.6333,66100.0
2013-05-14 10:35:00,37.87,37.88,37.86,37.88,53900.0,27.6406,27.6479,27.6333,27.6479,53900.0
2013-05-14 10:40:00,37.89,37.89,37.84,37.84,188300.0,27.6552,27.6552,27.6187,27.6187,188300.0
2013-05-14 10:45:00,37.84,37.88,37.84,37.86,135400.0,27.6187,27.6479,27.6187,27.6333,135400.0
2013-05-14 10:50:00,37.86,37.91,37.86,37.9,232300.0,27.6333,27.6698,27.6333,27.6625,232300.0
2013-05-14 10:55:00,37.9,37.9,37.88,37.9,165400.0,27.6625,27.6625,27.6479,27.6625,165400.0
2013-05-14 11:00:00,37.9,37.91,37.86,37.86,204400.0,27.6625,27.6698,27.6333,27.6333,204400.0
2013-05-14 11:05:00,37.87,37.89,37.86,37.86,64800.0,27.6406,27.6552,27.6333,27.6333,64800.0
2013-05-14 11:10:00,37.86,37.87,37.85,37.86,49400.0,27.6333,27.6406,27.626,27.6333,49400.0
2013-05-14 11:15:00,37.85,37.87,37.85,37.86,61400.0,27.626,27.6406,27.626,27.6333,61400.0
2013-05-14 11:20:00,37.86,37.87,37.86,37.86,26300.0,27.6333,27.6406,27.6333,27.6333,26300.0
2013-05-14 11:25:00,37.86,37.88,37.85,37.87,46900.0,27.6333,27.6479,27.626,27.6406,46900.0
2013-05-14 11:30:00,37.88,37.89,37.87,37.88,186400.0,27.6479,27.6552,27.6406,27.6479,186400.0
2013-05-14 11:35:00,37.87,37.9,37.87,37.9,72300.0,27.6406,27.6625,27.6406,27.6625,72300.0
2013-05-14 11:40:00,37.9,37.9,37.88,37.88,20000.0,27.6625,27.6625,27.6479,27.6479,20000.0
2013-05-14 11:45:00,37.89,37.91,37.86,37.89,120600.0,27.6552,27.6698,27.6333,27.6552,120600.0
2013-05-14 11:50:00,37.88,37.89,37.87,37.88,25800.0,27.6479,27.6552,27.6406,27.6479,25800.0
2013-05-14 11:55:00,37.88,37.89,37.87,37.88,20600.0,27.6479,27.6552,27.6406,27.6479,20600.0
2013-05-14 12:00:00,37.89,37.9,37.87,37.9,69800.0,27.6552,27.6625,27.6406,27.6625,69800.0
2013-05-14 12:05:00,37.9,37.91,37.89,37.9,95300.0,27.6625,27.6698,27.6552,27.6625,95300.0
2013-05-14 12:10:00,37.9,37.91,37.89,37.9,132700.0,27.6625,27.6698,27.6552,27.6625,132700.0
2013-05-14 12:15:00,37.9,37.9,37.89,37.9,162500.0,27.6625,27.6625,27.6552,27.6625,162500.0
2013-05-14 12:20:00,37.9,37.91,37.89,37.9,92200.0,27.6625,27.6698,27.6552,27.6625,92200.0
2013-05-14 12:25:00,37.9,37.9,37.89,37.89,66800.0,27.6625,27.6625,27.6552,27.6552,66800.0
2013-05-14 12:30:00,37.9,37.9,37.89,37.89,18000.0,27.6625,27.6625,27.6552,27.6552,18000.0
2013-05-14 12:35:00,37.9,37.9,37.87,37.87,203100.0,27.6625,27.6625,27.6406,27.6406,203100.0
2013-05-14 12:40:00,37.87,37.88,37.86,37.86,122300.0,27.6406,27.6479,27.6333,27.6333,122300.0
2013-05-14 12:45:00,37.87,37.87,37.84,37.84,50300.0,27.6406,27.6406,27.6187,27.6187,50300.0
2013-05-14 12:50:00,37.85,37.85,37.84,37.84,19900.0,27.626,27.626,27.6187,27.6187,19900.0
2013-05-14 12:55:00,37.84,37.85,37.8,37.8,177400.0,27.6187,27.626,27.5895,27.5895,177400.0
2013-05-14 13:00:00,37.8,37.82,37.8,37.82,54100.0,27.5895,27.6041,27.5895,27.6041,54100.0
2013-05-14 13:05:00,37.82,37.82,37.81,37.81,12500.0,27.6041,27.6041,27.5968,27.5968,12500.0
2013-05-14 13:10:00,37.82,37.82,37.79,37.8,47700.0,27.6041,27.6041,27.5822,27.5895,47700.0
2013-05-14 13:15:00,37.79,37.8,37.78,37.8,76600.0,27.5822,27.5895,27.5749,27.5895,76600.0
2013-05-14 13:20:00,37.79,37.81,37.78,37.8,65600.0,27.5822,27.5968,27.5749,27.5895,65600.0
2013-05-14 13:25:00,37.81,37.81,37.79,37.81,41400.0,27.5968,27.5968,27.5822,27.5968,41400.0
2013-05-14 13:30:00,37.81,37.81,37.8,37.81,24900.0,27.5968,27.5968,27.5895,27.5968,24900.0
2013-05-14 13:35:00,37.8,37.8,37.78,37.78,88900.0,27.5895,27.5895,27.5749,27.5749,88900.0
2013-05-14 13:40:00,37.78,37.81,37.78,37.81,105700.0,27.5749,27.5968,27.5749,27.5968,105700.0
2013-05-14 13:45:00,37.81,37.82,37.79,37.79,26500.0,27.5968,27.6041,27.5822,27.5822,26500.0
2013-05-14 13:50:00,37.79,37.83,37.76,37.82,310400.0,27.5822,27.6114,27.5603,27.6041,310400.0
2013-05-14 13:55:00,37.82,37.82,37.8,37.81,34700.0,27.6041,27.6041,27.5895,27.5968,34700.0
2013-05-14 14:00:00,37.81,37.82,37.75,37.76,43800.0,27.5968,27.6041,27.553,27.5603,43800.0
2013-05-14 14:05:00,37.76,37.79,37.76,37.79,58400.0,27.5603,27.5822,27.5603,27.5822,58400.0
2013-05-14 14:10:00,37.78,37.8,37.77,37.77,31000.0,27.5749,27.5895,27.5676,27.5676,31000.0
2013-05-14 14:15:00,37.77,37.77,37.75,37.75,60400.0,27.5676,27.5676,27.553,27.553,60400.0
2013-05-14 14:20:00,37.75,37.75,37.72,37.73,73600.0,27.553,27.553,27.5311,27.5384,73600.0
2013-05-14 14:25:00,37.73,37.75,37.72,37.74,39000.0,27.5384,27.553,27.5311,27.5457,39000.0
2013-05-14 14:30:00,37.75,37.76,37.72,37.72,84600.0,27.553,27.5603,27.5311,27.5311,84600.0
2013-05-14 14:35:00,37.72,37.74,37.72,37.73,63500.0,27.5311,27.5457,27.5311,27.5384,63500.0
2013-05-14 14:40:00,37.73,37.74,37.7,37.71,170000.0,27.5384,27.5457,27.5165,27.5238,170000.0
2013-05-14 14:45:00,37.71,37.71,37.68,37.68,46000.0,27.5238,27.5238,27.5019,27.5019,46000.0
2013-05-14 14:50:00,37.68,37.68,37.65,37.68,109300.0,27.5019,27.5019,27.48,27.5019,109300.0
2013-05-14 14:55:00,37.68,37.68,37.65,37.65,50300.0,27.5019,27.5019,27.48,27.48,50300.0
2013-05-14 15:00:00,37.65,37.72,37.64,37.71,321600.0,27.48,27.5311,27.4727,27.5238,321600.0
2013-05-14 15:05:00,37.72,37.72,37.67,37.69,106000.0,27.5311,27.5311,27.4946,27.5092,106000.0
2013-05-14 15:10:00,37.7,37.7,37.66,37.69,304100.0,27.5165,27.5165,27.4873,27.5092,304100.0
2013-05-14 15:15:00,37.68,37.7,37.68,37.69,80100.0,27.5019,27.5165,27.5019,27.5092,80100.0
2013-05-14 15:20:00,37.7,37.7,37.68,37.69,54900.0,27.5165,27.5165,27.5019,27.5092,54900.0
2013-05-14 15:25:00,37.68,37.71,37.68,37.69,114100.0,27.5019,27.5238,27.5019,27.5092,114100.0
2013-05-14 15:30:00,37.69,37.77,37.68,37.77,192100.0,27.5092,27.5676,27.5019,27.5676,192100.0
2013-05-14 15:35:00,37.77,37.77,37.75,37.75,135500.0,27.5676,27.5676,27.553,27.553,135500.0
2013-05-14 15:40:00,37.75,37.75,37.73,37.73,159200.0,27.553,27.553,27.5384,27.5384,159200.0
2013-05-14 15:45:00,37.73,37.76,37.72,37.75,332400.0,27.5384,27.5603,27.5311,27.553,332400.0
2013-05-14 15:50:00,37.76,37.76,37.71,37.72,534600.0,27.5603,27.5603,27.5238,27.5311,534600.0
2013-05-14 15:55:00,37.72,37.77,37.71,37.77,881900.0,27.5311,27.5676,27.5238,27.5676,881900.0
2013-05-15 09:30:00,37.65,37.72,37.63,37.68,166700.0,27.48,27.5311,27.4654,27.5019,166700.0
2013-05-15 09:35:00,37.68,37.72,37.65,37.69,238100.0,27.5019,27.5311,27.48,27.5092,238100.0
2013-05-15 09:40:00,37.7,37.71,37.64,37.64,294900.0,27.5165,27.5238,27.4727,27.4727,294900.0
2013-05-15 09:45:00,37.65,37.7,37.64,37.66,151600.0,27.48,27.5165,27.4727,27.4873,151600.0
2013-05-15 09:50:00,37.66,37.69,37.64,37.66,198900.0,27.4873,27.5092,27.4727,27.4873,198900.0
2013-05-15 09:55:00,37.66,37.69,37.66,37.67,33500.0,27.4873,27.5092,27.4873,27.4946,33500.0
2013-05-15 10:00:00,37.67,37.69,37.65,37.66,35700.0,27.4946,27.5092,27.48,27.4873,35700.0
2013-05-15 10:05:00,37.66,37.66,37.63,37.63,181000.0,27.4873,27.4873,27.4654,27.4654,181000.0
2013-05-15 10:10:00,37.63,37.65,37.62,37.65,217700.0,27.4654,27.48,27.4581,27.48,217700.0
2013-05-15 10:15:00,37.65,37.7,37.64,37.69,214700.0,27.48,27.5165,27.4727,27.5092,214700.0
2013-05-15 10:20:00,37.69,37.71,37.67,37.68,149000.0,27.5092,27.5238,27.4946,27.5019,149000.0
2013-05-15 10:25:00,37.68,37.7,37.68,37.68,58900.0,27.5019,27.5165,27.5019,27.5019,58900.0
2013-05-15 10:30:00,37.69,37.7,37.67,37.7,69900.0,27.5092,27.5165,27.4946,27.5165,69900.0
2013-05-15 10:35:00,37.7,37.72,37.69,37.71,94900.0,27.5165,27.5311,27.5092,27.5238,94900.0
2013-05-15 10:40:00,37.71,37.72,37.67,37.68,102700.0,27.5238,27.5311,27.4946,27.5019,102700.0
2013-05-15 10:45:00,37.67,37.7,37.67,37.67,123000.0,27.4946,27.5165,27.4946,27.4946,123000.0
2013-05-15 10:50:00,37.67,37.69,37.67,37.69,63500.0,27.4946,27.5092,27.4946,27.5092,63500.0
2013-05-15 10:55:00,37.69,37.71,37.68,37.71,156800.0,27.5092,27.5238,27.5019,27.5238,156800.0
2013-05-15 11:00:00,37.71,37.75,37.7,37.74,155600.0,27.5238,27.553,27.5165,27.5457,155600.0
2013-05-15 11:05:00,37.74,37.75,37.71,37.73,82900.0,27.5457,27.553,27.5238,27.5384,82900.0
2013-05-15 11:10:00,37.73,37.74,37.72,37.73,35400.0,27.5384,27.5457,27.5311,27.5384,35400.0
2013-05-15 11:15:00,37.74,37.77,37.74,37.77,86500.0,27.5457,27.5676,27.5457,27.5676,86500.0
2013-05-15 11:20:00,37.76,37.77,37.75,37.76,30400.0,27.5603,27.5676,27.553,27.5603,30400.0
2013-05-15 11:25:00,37.76,37.77,37.73,37.77,73600.0,27.5603,27.5676,27.5384,27.5676,73600.0
2013-05-15 11:30:00,37.76,37.8,37.75,37.79,206200.0,27.5603,27.5895,27.553,27.5822,206200.0
2013-05-15 11:35:00,37.79,37.8,37.78,37.8,148900.0,27.5822,27.5895,27.5749,27.5895,148900.0
2013-05-15 11:40:00,37.79,37.8,37.73,37.73,348100.0,27.5822,27.5895,27.5384,27.5384,348100.0
2013-05-15 11:45:00,37.74,37.75,37.74,37.75,504200.0,27.5457,27.553,27.5457,27.553,504200.0
2013-05-15 11:50:00,37.75,37.76,37.74,37.76,445900.0,27.553,27.5603,27.5457,27.5603,445900.0
2013-05-15 11:55:00,37.75,37.79,37.75,37.77,109000.0,27.553,27.5822,27.553,27.5676,109000.0
2013-05-15 12:00:00,37.77,37.78,37.76,37.77,23600.0,27.5676,27.5749,27.5603,27.5676,23600.0
2013-05-15 12:05:00,37.77,37.8,37.77,37.78,60800.0,27.5676,27.5895,27.5676,27.5749,60800.0
2013-05-15 12:10:00,37.79,37.81,37.78,37.81,199700.0,27.5822,27.5968,27.5749,27.5968,199700.0
2013-05-15 12:15:00,37.8,37.82,37.79,37.81,121700.0,27.5895,27.6041,27.5822,27.5968,121700.0
2013-05-15 12:20:00,37.81,37.81,37.78,37.78,127900.0,27.5968,27.5968,27.5749,27.5749,127900.0
2013-05-15 12:25:00,37.78,37.78,37.75,37.77,326100.0,27.5749,27.5749,27.553,27.5676,326100.0
2013-05-15 12:30:00,37.77,37.81,37.76,37.79,150700.0,27.5676,27.5968,27.5603,27.5822,150700.0
2013-05-15 12:35:00,37.79,37.8,37.77,37.78,107400.0,27.5822,27.5895,27.5676,27.5749,107400.0
2013-05-15 12:40:00,37.79,37.8,37.78,37.8,156200.0,27.5822,27.5895,27.5749,27.5895,156200.0
2013-05-15 12:45:00,37.79,37.8,37.78,37.8,188800.0,27.5822,27.5895,27.5749,27.5895,188800.0
2013-05-15 12:50:00,37.8,37.81,37.79,37.8,62400.0,27.5895,27.5968,27.5822,27.5895,62400.0
2013-05-15 12:55:00,37.8,37.82,37.79,37.81,181900.0,27.5895,27.6041,27.5822,27.5968,181900.0
2013-05-15 13:00:00,37.8,37.81,37.79,37.8,50100.0,27.5895,27.5968,27.5822,27.5895,50100.0
2013-05-15 13:05:00,37.79,37.8,37.79,37.8,47700.0,27.5822,27.5895,27.5822,27.5895,47700.0
2013-05-15 13:10:00,37.79,37.81,37.79,37.81,50200.0,27.5822,27.5968,27.5822,27.5968,50200.0
2013-05-15 13:15:00,37.81,37.81,37.79,37.8,51400.0,27.5968,27.5968,27.5822,27.5895,51400.0
2013-05-15 13:20:00,37.8,37.8,37.75,37.76,121200.0,27.5895,27.5895,27.553,27.5603,121200.0
2013-05-15 13:25:00,37.76,37.77,37.76,37.76,7200.0,27.5603,27.5676,27.5603,27.5603,7200.0
2013-05-15 13:30:00,37.77,37.78,37.73,37.73,203000.0,27.5676,27.5749,27.5384,27.5384,203000.0
2013-05-15 13:35:00,37.73,37.74,37.7,37.71,362300.0,27.5384,27.5457,27.5165,27.5238,362300.0
2013-05-15 13:40:00,37.71,37.71,37.69,37.71,82000.0,27.5238,27.5238,27.5092,27.5238,82000.0
2013-05-15 13:45:00,37.71,37.73,37.7,37.73,39900.0,27.5238,27.5384,27.5165,27.5384,39900.0
2013-05-15 13:50:00,37.73,37.73,37.72,37.72,8800.0,27.5384,27.5384,27.5311,27.5311,8800.0
2013-05-15 13:55:00,37.73,37.73,37.67,37.67,34900.0,27.5384,27.5384,27.4946,27.4946,34900.0
2013-05-15 14:00:00,37.68,37.7,37.67,37.68,41000.0,27.5019,27.5165,27.4946,27.5019,41000.0
2013-05-15 14:05:00,37.68,37.69,37.66,37.68,31900.0,27.5019,27.5092,27.4873,27.5019,31900.0
2013-05-15 14:10:00,37.68,37.68,37.66,37.67,28900.0,27.5019,27.5019,27.4873,27.4946,28900.0
2013-05-15 14:15:00,37.67,37.68,37.64,37.64,52800.0,27.4946,27.5019,27.4727,27.4727,52800.0
2013-05-15 14:20:00,37.64,37.65,37.62,37.62,30000.0,27.4727,27.48,27.4581,27.4581,30000.0
2013-05-15 14:25:00,37.62,37.65,37.6,37.65,76800.0,27.4581,27.48,27.4435,27.48,76800.0
2013-05-15 14:30:00,37.66,37.67,37.65,37.67,69500.0,27.4873,27.4946,27.48,27.4946,69500.0
2013-05-15 14:35:00,37.68,37.7,37.67,37.68,107900.0,27.5019,27.5165,27.4946,27.5019,107900.0
2013-05-15 14:40:00,37.68,37.68,37.6,37.61,38800.0,27.5019,27.5019,27.4435,27.4508,38800.0
2013-05-15 14:45:00,37.61,37.64,37.59,37.64,45300.0,27.4508,27.4727,27.4362,27.4727,45300.0
2013-05-15 14:50:00,37.63,37.64,37.61,37.63,61500.0,27.4654,27.4727,27.4508,27.4654,61500.0
2013-05-15 14:55:00,37.63,37.66,37.62,37.63,37900.0,27.4654,27.4873,27.4581,27.4654,37900.0
2013-05-15 15:00:00,37.64,37.64,37.6,37.61,21600.0,27.4727,27.4727,27.4435,27.4508,21600.0
2013-05-15 15:05:00,37.62,37.66,37.62,37.65,45400.0,27.4581,27.4873,27.4581,27.48,45400.0
2013-05-15 15:10:00,37.66,37.69,37.65,37.66,59200.0,27.4873,27.5092,27.48,27.4873,59200.0
2013-05-15 15:15:00,37.66,37.66,37.62,37.64,86600.0,27.4873,27.4873,27.4581,27.4727,86600.0
2013-05-15 15:20:00,37.64,37.65,37.62,37.65,32300.0,27.4727,27.48,27.4581,27.48,32300.0
2013-05-15 15:25:00,37.65,37.66,37.65,37.65,14900.0,27.48,27.4873,27.48,27.48,14900.0
2013-05-15 15:30:00,37.66,37.7,37.65,37.7,132400.0,27.4873,27.5165,27.48,27.5165,132400.0
2013-05-15 15:35:00,37.7,37.75,37.7,37.75,111800.0,27.5165,27.553,27.5165,27.553,111800.0
2013-05-15 15:40:00,37.75,37.8,37.75,37.79,160000.0,27.553,27.5895,27.553,27.5822,160000.0
2013-05-15 15:45:00,37.78,37.85,37.78,37.79,257600.0,27.5749,27.626,27.5749,27.5822,257600.0
2013-05-15 15:50:00,37.8,37.8,37.75,37.76,473100.0,27.5895,27.5895,27.553,27.5603,473100.0
2013-05-15 15:55:00,37.77,37.81,37.76,37.76,552600.0,27.5676,27.5968,27.5603,27.5603,552600.0
2013-05-16 09:30:00,37.63,37.69,37.62,37.68,168800.0,27.4654,27.5092,27.4581,27.5019,168800.0
2013-05-16 09:35:00,37.68,37.68,37.65,37.66,288700.0,27.5019,27.5019,27.48,27.4873,288700.0
2013-05-16 09:40:00,37.65,37.67,37.65,37.66,46900.0,27.48,27.4946,27.48,27.4873,46900.0
2013-05-16 09:45:00,37.67,37.68,37.64,37.64,95400.0,27.4946,27.5019,27.4727,27.4727,95400.0
2013-05-16 09:50:00,37.64,37.7,37.63,37.69,195600.0,27.4727,27.5165,27.4654,27.5092,195600.0
2013-05-16 09:55:00,37.68,37.7,37.68,37.68,43500.0,27.5019,27.5165,27.5019,27.5019,43500.0
2013-05-16 10:00:00,37.68,37.68,37.62,37.62,157800.0,27.5019,27.5019,27.4581,27.4581,157800.0
2013-05-16 10:05:00,37.62,37.63,37.59,37.61,122100.0,27.4581,27.4654,27.4362,27.4508,122100.0
2013-05-16 10:10:00,37.62,37.67,37.62,37.67,63400.0,27.4581,27.4946,27.4581,27.4946,63400.0
2013-05-16 10:15:00,37.68,37.69,37.61,37.65,111300.0,27.5019,27.5092,27.4508,27.48,111300.0
2013-05-16 10:20:00,37.65,37.69,37.63,37.68,91900.0,27.48,27.5092,27.4654,27.5019,91900.0
2013-05-16 10:25:00,37.68,37.69,37.64,37.64,37000.0,27.5019,27.5092,27.4727,27.4727,37000.0
2013-05-16 10:30:00,37.64,37.66,37.62,37.65,199500.0,27.4727,27.4873,27.4581,27.48,199500.0
2013-05-16 10:35:00,37.66,37.69,37.65,37.66,120600.0,27.4873,27.5092,27.48,27.4873,120600.0
2013-05-16 10:40:00,37.66,37.69,37.65,37.68,89300.0,27.4873,27.5092,27.48,27.5019,89300.0
2013-05-16 10:45:00,37.68,37.68,37.59,37.64,1277100.0,27.5019,27.5019,27.4362,27.4727,1277100.0
2013-05-16 10:50:00,37.63,37.68,37.61,37.68,113000.0,27.4654,27.5019,27.4508,27.5019,113000.0
2013-05-16 10:55:00,37.69,37.69,37.62,37.63,127000.0,27.5092,27.5092,27.4581,27.4654,127000.0
2013-05-16 11:00:00,37.63,37.66,37.63,37.66,93200.0,27.4654,27.4873,27.4654,27.4873,93200.0
2013-05-16 11:05:00,37.65,37.69,37.64,37.68,80600.0,27.48,27.5092,27.4727,27.5019,80600.0
2013-05-16 11:10:00,37.69,37.72,37.69,37.7,56200.0,27.5092,27.5311,27.5092,27.5165,56200.0
2013-05-16 11:15:00,37.71,37.75,37.7,37.71,69800.0,27.5238,27.553,27.5165,27.5238,69800.0
2013-05-16 11:20:00,37.71,37.72,37.71,37.71,69800.0,27.5238,27.5311,27.5238,27.5238,69800.0
2013-05-16 11:25:00,37.71,37.73,37.71,37.72,80800.0,27.5238,27.5384,27.5238,27.5311,80800.0
2013-05-16 11:30:00,37.71,37.73,37.71,37.72,23500.0,27.5238,27.5384,27.5238,27.5311,23500.0
2013-05-16 11:35:00,37.72,37.75,37.72,37.75,103500.0,27.5311,27.553,27.5311,27.553,103500.0
2013-05-16 11:40:00,37.74,37.74,37.69,37.69,66200.0,27.5457,27.5457,27.5092,27.5092,66200.0
2013-05-16 11:45:00,37.69,37.69,37.67,37.69,54300.0,27.5092,27.5092,27.4946,27.5092,54300.0
2013-05-16 11:50:00,37.69,37.71,37.69,37.7,43900.0,27.5092,27.5238,27.5092,27.5165,43900.0
2013-05-16 11:55:00,37.69,37.69,37.67,37.67,32700.0,27.5092,27.5092,27.4946,27.4946,32700.0
2013-05-16 12:00:00,37.67,37.68,37.67,37.67,8900.0,27.4946,27.5019,27.4946,27.4946,8900.0
2013-05-16 12:05:00,37.68,37.68,37.67,37.68,8600.0,27.5019,27.5019,27.4946,27.5019,8600.0
2013-05-16 12:10:00,37.67,37.68,37.66,37.68,11900.0,27.4946,27.5019,27.4873,27.5019,11900.0
2013-05-16 12:15:00,37.68,37.69,37.67,37.68,54500.0,27.5019,27.5092,27.4946,27.5019,54500.0
2013-05-16 12:20:00,37.68,37.69,37.68,37.68,12300.0,27.5019,27.5092,27.5019,27.5019,12300.0
2013-05-16 12:25:00,37.68,37.7,37.68,37.69,39300.0,27.5019,27.5165,27.5019,27.5092,39300.0
2013-05-16 12:30:00,37.68,37.7,37.68,37.69,52700.0,27.5019,27.5165,27.5019,27.5092,52700.0
2013-05-16 12:35:00,37.69,37.7,37.68,37.69,105600.0,27.5092,27.5165,27.5019,27.5092,105600.0
2013-05-16 12:40:00,37.69,37.7,37.68,37.69,36100.0,27.5092,27.5165,27.5019,27.5092,36100.0
2013-05-16 12:45:00,37.7,37.7,37.68,37.68,35100.0,27.5165,27.5165,27.5019,27.5019,35100.0
2013-05-16 12:50:00,37.68,37.7,37.68,37.7,122400.0,27.5019,27.5165,27.5019,27.5165,122400.0
2013-05-16 12:55:00,37.7,37.72,37.7,37.71,40200.0,27.5165,27.5311,27.5165,27.5238,40200.0
2013-05-16 13:00:00,37.71,37.71,37.69,37.7,104200.0,27.5238,27.5238,27.5092,27.5165,104200.0
2013-05-16 13:05:00,37.69,37.72,37.69,37.71,35900.0,27.5092,27.5311,27.5092,27.5238,35900.0
2013-05-16 13:10:00,37.71,37.72,37.7,37.71,63800.0,27.5238,27.5311,27.5165,27.5238,63800.0
2013-05-16 13:15:00,37.71,37.71,37.69,37.69,57900.0,27.5238,27.5238,27.5092,27.5092,57900.0
2013-05-16 13:20:00,37.7,37.7,37.67,37.68,49700.0,27.5165,27.5165,27.4946,27.5019,49700.0
2013-05-16 13:25:00,37.68,37.68,37.66,37.66,14800.0,27.5019,27.5019,27.4873,27.4873,14800.0
2013-05-16 13:30:00,37.66,37.67,37.66,37.66,11400.0,27.4873,27.4946,27.4873,27.4873,11400.0
2013-05-16 13:35:00,37.66,37.66,37.66,37.66,5100.0,27.4873,27.4873,27.4873,27.4873,5100.0
2013-05-16 13:40:00,37.66,37.68,37.66,37.67,22600.0,27.4873,27.5019,27.4873,27.4946,22600.0
2013-05-16 13:45:00,37.67,37.68,37.67,37.68,11600.0,27.4946,27.5019,27.4946,27.5019,11600.0
2013-05-16 13:50:00,37.67,37.68,37.63,37.63,62100.0,27.4946,27.5019,27.4654,27.4654,62100.0
2013-05-16 13:55:00,37.63,37.64,37.62,37.64,36000.0,27.4654,27.4727,27.4581,27.4727,36000.0
2013-05-16 14:00:00,37.64,37.67,37.64,37.66,30200.0,27.4727,27.4946,27.4727,27.4873,30200.0
2013-05-16 14:05:00,37.66,37.67,37.64,37.64,33200.0,27.4873,27.4946,27.4727,27.4727,33200.0
2013-05-16 14:10:00,37.64,37.68,37.63,37.66,51600.0,27.4727,27.5019,27.4654,27.4873,51600.0
2013-05-16 14:15:00,37.67,37.7,37.66,37.69,89700.0,27.4946,27.5165,27.4873,27.5092,89700.0
2013-05-16 14:20:00,37.68,37.69,37.64,37.67,35000.0,27.5019,27.5092,27.4727,27.4946,35000.0
2013-05-16 14:25:00,37.67,37.67,37.65,37.66,17300.0,27.4946,27.4946,27.48,27.4873,17300.0
2013-05-16 14:30:00,37.66,37.67,37.65,37.66,17300.0,27.4873,27.4946,27.48,27.4873,17300.0
2013-05-16 14:35:00,37.66,37.68,37.66,37.66,63400.0,27.4873,27.5019,27.4873,27.4873,63400.0
2013-05-16 14:40:00,37.67,37.67,37.63,37.63,36500.0,27.4946,27.4946,27.4654,27.4654,36500.0
2013-05-16 14:45:00,37.63,37.66,37.63,37.64,47500.0,27.4654,27.4873,27.4654,27.4727,47500.0
2013-05-16 14:50:00,37.64,37.65,37.61,37.61,33400.0,27.4727,27.48,27.4508,27.4508,33400.0
2013-05-16 14:55:00,37.62,37.63,37.6,37.6,30400.0,27.4581,27.4654,27.4435,27.4435,30400.0
2013-05-16 15:00:00,37.6,37.62,37.59,37.61,73000.0,27.4435,27.4581,27.4362,27.4508,73000.0
2013-05-16 15:05:00,37.62,37.62,37.57,37.59,80800.0,27.4581,27.4581,27.4216,27.4362,80800.0
2013-05-16 15:10:00,37.58,37.58,37.55,37.55,124800.0,27.4289,27.4289,27.407,27.407,124800.0
2013-05-16 15:15:00,37.55,37.58,37.53,37.54,136600.0,27.407,27.4289,27.3924,27.3997,136600.0
2013-05-16 15:20:00,37.54,37.54,37.5,37.52,128200.0,27.3997,27.3997,27.3705,27.3851,128200.0
2013-05-16 15:25:00,37.52,37.54,37.5,37.53,108000.0,27.3851,27.3997,27.3705,27.3924,108000.0
2013-05-16 15:30:00,37.54,37.54,37.52,37.52,65400.0,27.3997,27.3997,27.3851,27.3851,65400.0
2013-05-16 15:35:00,37.52,37.53,37.49,37.51,198400.0,27.3851,27.3924,27.3632,27.3778,198400.0
2013-05-16 15:40:00,37.52,37.53,37.5,37.53,102100.0,27.3851,27.3924,27.3705,27.3924,102100.0
2013-05-16 15:45:00,37.53,37.54,37.49,37.5,298000.0,27.3924,27.3997,27.3632,27.3705,298000.0
2013-05-16 15:50:00,37.49,37.53,37.49,37.53,474200.0,27.3632,27.3924,27.3632,27.3924,474200.0
2013-05-16 15:55:00,37.52,37.58,37.52,37.56,763700.0,27.3851,27.4289,27.3851,27.4143,763700.0
2013-05-17 09:30:00,37.81,37.86,37.76,37.84,562300.0,27.5968,27.6333,27.5603,27.6187,562300.0
2013-05-17 09:35:00,37.84,37.86,37.8,37.83,340900.0,27.6187,27.6333,27.5895,27.6114,340900.0
2013-05-17 09:40:00,37.83,37.84,37.76,37.78,166500.0,27.6114,27.6187,27.5603,27.5749,166500.0
2013-05-17 09:45:00,37.78,37.82,37.77,37.8,196100.0,27.5749,27.6041,27.5676,27.5895,196100.0
2013-05-17 09:50:00,37.81,37.9,37.8,37.88,104600.0,27.5968,27.6625,27.5895,27.6479,104600.0
2013-05-17 09:55:00,37.89,37.92,37.82,37.88,285200.0,27.6552,27.6771,27.6041,27.6479,285200.0
2013-05-17 10:00:00,37.89,37.94,37.89,37.92,247100.0,27.6552,27.6917,27.6552,27.6771,247100.0
2013-05-17 10:05:00,37.91,37.95,37.9,37.91,177100.0,27.6698,27.699,27.6625,27.6698,177100.0
2013-05-17 10:10:00,37.91,37.92,37.88,37.88,69000.0,27.6698,27.6771,27.6479,27.6479,69000.0
2013-05-17 10:15:00,37.88,37.9,37.87,37.9,82400.0,27.6479,27.6625,27.6406,27.6625,82400.0
2013-05-17 10:20:00,37.9,37.92,37.9,37.9,75000.0,27.6625,27.6771,27.6625,27.6625,75000.0
2013-05-17 10:25:00,37.9,37.9,37.87,37.88,128200.0,27.6625,27.6625,27.6406,27.6479,128200.0
2013-05-17 10:30:00,37.88,37.89,37.84,37.85,235400.0,27.6479,27.6552,27.6187,27.626,235400.0
2013-05-17 10:35:00,37.85,37.88,37.83,37.84,97800.0,27.626,27.6479,27.6114,27.6187,97800.0
2013-05-17 10:40:00,37.85,37.88,37.83,37.87,134000.0,27.626,27.6479,27.6114,27.6406,134000.0
2013-05-17 10:45:00,37.88,37.89,37.85,37.86,45700.0,27.6479,27.6552,27.626,27.6333,45700.0
2013-05-17 10:50:00,37.87,37.88,37.82,37.82,76000.0,27.6406,27.6479,27.6041,27.6041,76000.0
2013-05-17 10:55:00,37.82,37.85,37.82,37.83,79100.0,27.6041,27.626,27.6041,27.6114,79100.0
2013-05-17 11:00:00,37.83,37.85,37.82,37.82,33900.0,27.6114,27.626,27.6041,27.6041,33900.0
2013-05-17 11:05:00,37.83,37.83,37.79,37.82,151700.0,27.6114,27.6114,27.5822,27.6041,151700.0
2013-05-17 11:10:00,37.81,37.81,37.76,37.8,91000.0,27.5968,27.5968,27.5603,27.5895,91000.0
2013-05-17 11:15:00,37.81,37.84,37.8,37.81,102800.0,27.5968,27.6187,27.5895,27.5968,102800.0
2013-05-17 11:20:00,37.8,37.82,37.79,37.82,96200.0,27.5895,27.6041,27.5822,27.6041,96200.0
2013-05-17 11:25:00,37.82,37.83,37.8,37.81,114400.0,27.6041,27.6114,27.5895,27.5968,114400.0
2013-05-17 11:30:00,37.82,37.82,37.8,37.8,60600.0,27.6041,27.6041,27.5895,27.5895,60600.0
2013-05-17 11:35:00,37.82,37.85,37.81,37.83,111300.0,27.6041,27.626,27.5968,27.6114,111300.0
2013-05-17 11:40:00,37.83,37.83,37.8,37.8,13500.0,27.6114,27.6114,27.5895,27.5895,13500.0
2013-05-17 11:45:00,37.8,37.84,37.8,37.84,60800.0,27.5895,27.6187,27.5895,27.6187,60800.0
2013-05-17 11:50:00,37.84,37.85,37.82,37.83,10200.0,27.6187,27.626,27.6041,27.6114,10200.0
2013-05-17 11:55:00,37.83,37.83,37.81,37.81,17100.0,27.6114,27.6114,27.5968,27.5968,17100.0
2013-05-17 12:00:00,37.81,37.82,37.8,37.81,26300.0,27.5968,27.6041,27.5895,27.5968,26300.0
2013-05-17 12:05:00,37.82,37.84,37.8,37.84,47200.0,27.6041,27.6187,27.5895,27.6187,47200.0
2013-05-17 12:10:00,37.84,37.85,37.83,37.84,20000.0,27.6187,27.626,27.6114,27.6187,20000.0
2013-05-17 12:15:00,37.84,37.84,37.82,37.83,13300.0,27.6187,27.6187,27.6041,27.6114,13300.0
2013-05-17 12:20:00,37.84,37.84,37.82,37.84,62800.0,27.6187,27.6187,27.6041,27.6187,62800.0
2013-05-17 12:25:00,37.84,37.84,37.83,37.84,38600.0,27.6187,27.6187,27.6114,27.6187,38600.0
2013-05-17 12:30:00,37.83,37.85,37.83,37.85,63900.0,27.6114,27.626,27.6114,27.626,63900.0
2013-05-17 12:35:00,37.85,37.85,37.83,37.84,15800.0,27.626,27.626,27.6114,27.6187,15800.0
2013-05-17 12:40:00,37.84,37.84,37.83,37.83,5100.0,27.6187,27.6187,27.6114,27.6114,5100.0
2013-05-17 12:45:00,37.83,37.84,37.83,37.84,13100.0,27.6114,27.6187,27.6114,27.6187,13100.0
2013-05-17 12:50:00,37.83,37.84,37.82,37.84,33600.0,27.6114,27.6187,27.6041,27.6187,33600.0
2013-05-17 12:55:00,37.84,37.85,37.83,37.85,32600.0,27.6187,27.626,27.6114,27.626,32600.0
2013-05-17 13:00:00,37.84,37.85,37.84,37.85,15700.0,27.6187,27.626,27.6187,27.626,15700.0
2013-05-17 13:05:00,37.84,37.85,37.84,37.84,17300.0,27.6187,27.626,27.6187,27.6187,17300.0
2013-05-17 13:10:00,37.85,37.85,37.83,37.83,32600.0,27.626,27.626,27.6114,27.6114,32600.0
2013-05-17 13:15:00,37.83,37.83,37.81,37.83,173400.0,27.6114,27.6114,27.5968,27.6114,173400.0
2013-05-17 13:20:00,37.82,37.83,37.81,37.83,75200.0,27.6041,27.6114,27.5968,27.6114,75200.0
2013-05-17 13:25:00,37.84,37.84,37.83,37.84,18900.0,27.6187,27.6187,27.6114,27.6187,18900.0
2013-05-17 13:30:00,37.84,37.84,37.83,37.83,35500.0,27.6187,27.6187,27.6114,27.6114,35500.0
2013-05-17 13:35:00,37.83,37.84,37.82,37.83,38000.0,27.6114,27.6187,27.6041,27.6114,38000.0
2013-05-17 13:40:00,37.83,37.86,37.83,37.86,47100.0,27.6114,27.6333,27.6114,27.6333,47100.0
2013-05-17 13:45:00,37.86,37.86,37.83,37.84,38800.0,27.6333,27.6333,27.6114,27.6187,38800.0
2013-05-17 13:50:00,37.84,37.84,37.84,37.84,12300.0,27.6187,27.6187,27.6187,27.6187,12300.0
2013-05-17 13:55:00,37.84,37.86,37.83,37.84,54000.0,27.6187,27.6333,27.6114,27.6187,54000.0
2013-05-17 14:00:00,37.84,37.84,37.83,37.84,18800.0,27.6187,27.6187,27.6114,27.6187,18800.0
2013-05-17 14:05:00,37.84,37.85,37.83,37.85,34600.0,27.6187,27.626,27.6114,27.626,34600.0
2013-05-17 14:10:00,37.85,37.85,37.84,37.84,8500.0,27.626,27.626,27.6187,27.6187,8500.0
2013-05-17 14:15:00,37.85,37.85,37.84,37.85,6500.0,27.626,27.626,27.6187,27.626,6500.0
2013-05-17 14:20:00,37.84,37.85,37.83,37.85,72300.0,27.6187,27.626,27.6114,27.626,72300.0
2013-05-17 14:25:00,37.86,37.88,37.85,37.87,75400.0,27.6333,27.6479,27.626,27.6406,75400.0
2013-05-17 14:30:00,37.87,37.88,37.86,37.87,19500.0,27.6406,27.6479,27.6333,27.6406,19500.0
2013-05-17 14:35:00,37.88,37.88,37.86,37.86,31600.0,27.6479,27.6479,27.6333,27.6333,31600.0
2013-05-17 14:40:00,37.87,37.88,37.86,37.88,61000.0,27.6406,27.6479,27.6333,27.6479,61000.0
2013-05-17 14:45:00,37.88,37.9,37.88,37.9,37500.0,27.6479,27.6625,27.6479,27.6625,37500.0
2013-05-17 14:50:00,37.89,37.93,37.89,37.91,83800.0,27.6552,27.6844,27.6552,27.6698,83800.0
2013-05-17 14:55:00,37.91,37.93,37.91,37.93,55700.0,27.6698,27.6844,27.6698,27.6844,55700.0
2013-05-17 15:00:00,37.94,37.94,37.92,37.94,43800.0,27.6917,27.6917,27.6771,27.6917,43800.0
2013-05-17 15:05:00,37.94,37.94,37.91,37.91,26600.0,27.6917,27.6917,27.6698,27.6698,26600.0
2013-05-17 15:10:00,37.91,37.92,37.9,37.9,70300.0,27.6698,27.6771,27.6625,27.6625,70300.0
2013-05-17 15:15:00,37.9,37.92,37.9,37.91,65200.0,27.6625,27.6771,27.6625,27.6698,65200.0
2013-05-17 15:20:00,37.91,37.96,37.91,37.96,109400.0,27.6698,27.7063,27.6698,27.7063,109400.0
2013-05-17 15:25:00,37.96,37.96,37.93,37.93,33900.0,27.7063,27.7063,27.6844,27.6844,33900.0
2013-05-17 15:30:00,37.94,37.95,37.93,37.95,121600.0,27.6917,27.699,27.6844,27.699,121600.0
2013-05-17 15:35:00,37.95,37.95,37.94,37.94,133500.0,27.699,27.699,27.6917,27.6917,133500.0
2013-05-17 15:40:00,37.94,37.94,37.89,37.9,324800.0,27.6917,27.6917,27.6552,27.6625,324800.0
2013-05-17 15:45:00,37.89,37.92,37.89,37.9,336100.0,27.6552,27.6771,27.6552,27.6625,336100.0
2013-05-17 15:50:00,37.89,37.9,37.88,37.9,367400.0,27.6552,27.6625,27.6479,27.6625,367400.0
2013-05-17 15:55:00,37.9,37.94,37.88,37.92,1137500.0,27.6625,27.6917,27.6479,27.6771,1137500.0
2013-05-20 09:30:00,38.13,38.23,38.13,38.22,584300.0,27.8304,27.9034,27.8304,27.8961,584300.0
2013-05-20 09:35:00,38.22,38.25,38.2,38.23,622000.0,27.8961,27.918,27.8815,27.9034,622000.0
2013-05-20 09:40:00,38.24,38.25,38.17,38.17,243800.0,27.9107,27.918,27.8596,27.8596,243800.0
2013-05-20 09:45:00,38.17,38.2,38.14,38.14,176000.0,27.8596,27.8815,27.8377,27.8377,176000.0
2013-05-20 09:50:00,38.14,38.21,38.13,38.2,354900.0,27.8377,27.8888,27.8304,27.8815,354900.0
2013-05-20 09:55:00,38.2,38.21,38.18,38.21,121900.0,27.8815,27.8888,27.8669,27.8888,121900.0
2013-05-20 10:00:00,38.2,38.24,38.2,38.2,195400.0,27.8815,27.9107,27.8815,27.8815,195400.0
2013-05-20 10:05:00,38.21,38.25,38.2,38.24,92700.0,27.8888,27.918,27.8815,27.9107,92700.0
2013-05-20 10:10:00,38.25,38.28,38.23,38.27,267500.0,27.918,27.9399,27.9034,27.9326,267500.0
2013-05-20 10:15:00,38.27,38.29,38.24,38.25,187500.0,27.9326,27.9472,27.9107,27.918,187500.0
2013-05-20 10:20:00,38.26,38.26,38.23,38.24,76000.0,27.9253,27.9253,27.9034,27.9107,76000.0
2013-05-20 10:25:00,38.24,38.25,38.22,38.24,167000.0,27.9107,27.918,27.8961,27.9107,167000.0
2013-05-20 10:30:00,38.25,38.27,38.24,38.26,87900.0,27.918,27.9326,27.9107,27.9253,87900.0
2013-05-20 10:35:00,38.25,38.25,38.23,38.24,99300.0,27.918,27.918,27.9034,27.9107,99300.0
2013-05-20 10:40:00,38.24,38.26,38.23,38.25,44900.0,27.9107,27.9253,27.9034,27.918,44900.0
2013-05-20 10:45:00,38.25,38.27,38.22,38.26,114200.0,27.918,27.9326,27.8961,27.9253,114200.0
2013-05-20 10:50:00,38.26,38.27,38.23,38.24,65900.0,27.9253,27.9326,27.9034,27.9107,65900.0
2013-05-20 10:55:00,38.23,38.23,38.19,38.2,149300.0,27.9034,27.9034,27.8742,27.8815,149300.0
2013-05-20 11:00:00,38.21,38.24,38.2,38.24,54800.0,27.8888,27.9107,27.8815,27.9107,54800.0
2013-05-20 11:05:00,38.23,38.24,38.22,38.23,47600.0,27.9034,27.9107,27.8961,27.9034,47600.0
2013-05-20 11:10:00,38.23,38.24,38.22,38.22,35800.0,27.9034,27.9107,27.8961,27.8961,35800.0
2013-05-20 11:15:00,38.23,38.26,38.22,38.26,66600.0,27.9034,27.9253,27.8961,27.9253,66600.0
2013-05-20 11:20:00,38.26,38.26,38.25,38.26,21900.0,27.9253,27.9253,27.918,27.9253,21900.0
2013-05-20 11:25:00,38.26,38.27,38.25,38.26,83200.0,27.9253,27.9326,27.918,27.9253,83200.0
2013-05-20 11:30:00,38.26,38.26,38.23,38.25,50800.0,27.9253,27.9253,27.9034,27.918,50800.0
2013-05-20 11:35:00,38.25,38.27,38.25,38.25,44100.0,27.918,27.9326,27.918,27.918,44100.0
2013-05-20 11:40:00,38.26,38.3,38.26,38.3,86200.0,27.9253,27.9545,27.9253,27.9545,86200.0
2013-05-20 11:45:00,38.29,38.33,38.29,38.33,272400.0,27.9472,27.9763,27.9472,27.9763,272400.0
2013-05-20 11:50:00,38.32,38.36,38.32,38.34,187000.0,27.969,27.9982,27.969,27.9836,187000.0
2013-05-20 11:55:00,38.34,38.35,38.34,38.35,19800.0,27.9836,27.9909,27.9836,27.9909,19800.0
2013-05-20 12:00:00,38.35,38.38,38.34,38.38,101000.0,27.9909,28.0128,27.9836,28.0128,101000.0
2013-05-20 12:05:00,38.38,38.39,38.38,38.38,39000.0,28.0128,28.0201,28.0128,28.0128,39000.0
2013-05-20 12:10:00,38.38,38.38,38.36,38.36,19200.0,28.0128,28.0128,27.9982,27.9982,19200.0
2013-05-20 12:15:00,38.37,38.37,38.33,38.34,64200.0,28.0055,28.0055,27.9763,27.9836,64200.0
2013-05-20 12:20:00,38.34,38.35,38.33,38.35,41700.0,27.9836,27.9909,27.9763,27.9909,41700.0
2013-05-20 12:25:00,38.35,38.35,38.34,38.34,25300.0,27.9909,27.9909,27.9836,27.9836,25300.0
2013-05-20 12:30:00,38.35,38.35,38.33,38.34,26200.0,27.9909,27.9909,27.9763,27.9836,26200.0
2013-05-20 12:35:00,38.33,38.35,38.31,38.33,128600.0,27.9763,27.9909,27.9618,27.9763,128600.0
2013-05-20 12:40:00,38.32,38.36,38.32,38.36,41300.0,27.969,27.9982,27.969,27.9982,41300.0
2013-05-20 12:45:00,38.36,38.36,38.34,38.36,28700.0,27.9982,27.9982,27.9836,27.9982,28700.0
2013-05-20 12:50:00,38.36,38.37,38.36,38.37,37300.0,27.9982,28.0055,27.9982,28.0055,37300.0
2013-05-20 12:55:00,38.37,38.37,38.34,38.34,54500.0,28.0055,28.0055,27.9836,27.9836,54500.0
2013-05-20 13:00:00,38.34,38.35,38.32,38.35,51200.0,27.9836,27.9909,27.969,27.9909,51200.0
2013-05-20 13:05:00,38.36,38.38,38.35,38.36,80000.0,27.9982,28.0128,27.9909,27.9982,80000.0
2013-05-20 13:10:00,38.37,38.37,38.34,38.36,62200.0,28.0055,28.0055,27.9836,27.9982,62200.0
2013-05-20 13:15:00,38.35,38.36,38.29,38.29,81500.0,27.9909,27.9982,27.9472,27.9472,81500.0
2013-05-20 13:20:00,38.29,38.34,38.29,38.31,166600.0,27.9472,27.9836,27.9472,27.9618,166600.0
2013-05-20 13:25:00,38.31,38.31,38.27,38.3,76500.0,27.9618,27.9618,27.9326,27.9545,76500.0
2013-05-20 13:30:00,38.31,38.31,38.29,38.3,52100.0,27.9618,27.9618,27.9472,27.9545,52100.0
2013-05-20 13:35:00,38.3,38.3,38.27,38.28,135200.0,27.9545,27.9545,27.9326,27.9399,135200.0
2013-05-20 13:40:00,38.27,38.28,38.24,38.26,65700.0,27.9326,27.9399,27.9107,27.9253,65700.0
2013-05-20 13:45:00,38.25,38.29,38.25,38.28,70600.0,27.918,27.9472,27.918,27.9399,70600.0
2013-05-20 13:50:00,38.28,38.31,38.26,38.31,35000.0,27.9399,27.9618,27.9253,27.9618,35000.0
2013-05-20 13:55:00,38.31,38.31,38.27,38.28,40500.0,27.9618,27.9618,27.9326,27.9399,40500.0
2013-05-20 14:00:00,38.27,38.29,38.2,38.21,237100.0,27.9326,27.9472,27.8815,27.8888,237100.0
2013-05-20 14:05:00,38.22,38.25,38.22,38.24,27600.0,27.8961,27.918,27.8961,27.9107,27600.0
2013-05-20 14:10:00,38.25,38.28,38.24,38.27,56200.0,27.918,27.9399,27.9107,27.9326,56200.0
2013-05-20 14:15:00,38.26,38.26,38.25,38.25,18000.0,27.9253,27.9253,27.918,27.918,18000.0
2013-05-20 14:20:00,38.25,38.3,38.25,38.28,75100.0,27.918,27.9545,27.918,27.9399,75100.0
2013-05-20 14:25:00,38.28,38.28,38.27,38.27,24300.0,27.9399,27.9399,27.9326,27.9326,24300.0
2013-05-20 14:30:00,38.27,38.33,38.27,38.32,292400.0,27.9326,27.9763,27.9326,27.969,292400.0
2013-05-20 14:35:00,38.33,38.34,38.3,38.3,92000.0,27.9763,27.9836,27.9545,27.9545,92000.0
2013-05-20 14:40:00,38.3,38.33,38.3,38.32,118800.0,27.9545,27.9763,27.9545,27.969,118800.0
2013-05-20 14:45:00,38.31,38.33,38.3,38.33,68100.0,27.9618,27.9763,27.9545,27.9763,68100.0
2013-05-20 14:50:00,38.33,38.33,38.3,38.33,57900.0,27.9763,27.9763,27.9545,27.9763,57900.0
2013-05-20 14:55:00,38.33,38.34,38.32,38.32,171100.0,27.9763,27.9836,27.969,27.969,171100.0
2013-05-20 15:00:00,38.33,38.36,38.33,38.34,92600.0,27.9763,27.9982,27.9763,27.9836,92600.0
2013-05-20 15:05:00,38.35,38.36,38.33,38.36,112200.0,27.9909,27.9982,27.9763,27.9982,112200.0
2013-05-20 15:10:00,38.36,38.36,38.33,38.34,87500.0,27.9982,27.9982,27.9763,27.9836,87500.0
2013-05-20 15:15:00,38.34,38.35,38.32,38.34,56700.0,27.9836,27.9909,27.969,27.9836,56700.0
2013-05-20 15:20:00,38.34,38.34,38.29,38.3,164600.0,27.9836,27.9836,27.9472,27.9545,164600.0
2013-05-20 15:25:00,38.3,38.32,38.28,38.32,93200.0,27.9545,27.969,27.9399,27.969,93200.0
2013-05-20 15:30:00,38.32,38.34,38.27,38.29,349900.0,27.969,27.9836,27.9326,27.9472,349900.0
2013-05-20 15:35:00,38.28,38.3,38.26,38.28,140800.0,27.9399,27.9545,27.9253,27.9399,140800.0
2013-05-20 15:40:00,38.27,38.31,38.27,38.3,118800.0,27.9326,27.9618,27.9326,27.9545,118800.0
2013-05-20 15:45:00,38.3,38.33,38.28,38.33,184700.0,27.9545,27.9763,27.9399,27.9763,184700.0
2013-05-20 15:50:00,38.32,38.35,38.32,38.33,276300.0,27.969,27.9909,27.969,27.9763,276300.0
2013-05-20 15:55:00,38.33,38.38,38.31,38.36,738700.0,27.9763,28.0128,27.9618,27.9982,738700.0
2013-05-21 09:30:00,37.95,38.06,37.94,38.04,213300.0,27.699,27.7793,27.6917,27.7647,213300.0
2013-05-21 09:35:00,38.05,38.08,37.98,37.99,264500.0,27.772,27.7939,27.7209,27.7282,264500.0
2013-05-21 09:40:00,37.99,38.01,37.95,37.95,137300.0,27.7282,27.7428,27.699,27.699,137300.0
2013-05-21 09:45:00,37.95,38.01,37.94,38.0,166700.0,27.699,27.7428,27.6917,27.7355,166700.0
2013-05-21 09:50:00,38.0,38.01,37.94,38.0,254700.0,27.7355,27.7428,27.6917,27.7355,254700.0
2013-05-21 09:55:00,38.0,38.01,37.98,37.99,179500.0,27.7355,27.7428,27.7209,27.7282,179500.0
2013-05-21 10:00:00,38.0,38.02,37.98,38.01,209100.0,27.7355,27.7501,27.7209,27.7428,209100.0
2013-05-21 10:05:00,38.0,38.02,37.98,37.98,196600.0,27.7355,27.7501,27.7209,27.7209,196600.0
2013-05-21 10:10:00,37.99,37.99,37.94,37.95,304100.0,27.7282,27.7282,27.6917,27.699,304100.0
2013-05-21 10:15:00,37.94,37.97,37.93,37.95,152600.0,27.6917,27.7136,27.6844,27.699,152600.0
2013-05-21 10:20:00,37.94,37.95,37.91,37.91,196800.0,27.6917,27.699,27.6698,27.6698,196800.0
2013-05-21 10:25:00,37.91,37.93,37.9,37.92,128700.0,27.6698,27.6844,27.6625,27.6771,128700.0
2013-05-21 10:30:00,37.92,37.92,37.85,37.89,158300.0,27.6771,27.6771,27.626,27.6552,158300.0
2013-05-21 10:35:00,37.88,37.89,37.81,37.86,372900.0,27.6479,27.6552,27.5968,27.6333,372900.0
2013-05-21 10:40:00,37.87,37.9,37.86,37.89,164200.0,27.6406,27.6625,27.6333,27.6552,164200.0
2013-05-21 10:45:00,37.88,37.9,37.85,37.86,168400.0,27.6479,27.6625,27.626,27.6333,168400.0
2013-05-21 10:50:00,37.86,37.89,37.86,37.87,95400.0,27.6333,27.6552,27.6333,27.6406,95400.0
2013-05-21 10:55:00,37.88,37.91,37.88,37.91,77200.0,27.6479,27.6698,27.6479,27.6698,77200.0
2013-05-21 11:00:00,37.91,37.96,37.9,37.95,208700.0,27.6698,27.7063,27.6625,27.699,208700.0
2013-05-21 11:05:00,37.95,38.0,37.95,38.0,116400.0,27.699,27.7355,27.699,27.7355,116400.0
2013-05-21 11:10:00,38.0,38.0,37.96,37.99,92200.0,27.7355,27.7355,27.7063,27.7282,92200.0
2013-05-21 11:15:00,37.98,38.0,37.97,37.99,78800.0,27.7209,27.7355,27.7136,27.7282,78800.0
2013-05-21 11:20:00,37.99,38.0,37.96,37.96,51500.0,27.7282,27.7355,27.7063,27.7063,51500.0
2013-05-21 11:25:00,37.97,37.98,37.93,37.97,146000.0,27.7136,27.7209,27.6844,27.7136,146000.0
2013-05-21 11:30:00,37.97,38.06,37.97,38.05,179000.0,27.7136,27.7793,27.7136,27.772,179000.0
2013-05-21 11:35:00,38.05,38.08,38.05,38.06,109500.0,27.772,27.7939,27.772,27.7793,109500.0
2013-05-21 11:40:00,38.06,38.07,38.05,38.05,63900.0,27.7793,27.7866,27.772,27.772,63900.0
2013-05-21 11:45:00,38.05,38.08,38.04,38.06,62100.0,27.772,27.7939,27.7647,27.7793,62100.0
2013-05-21 11:50:00,38.06,38.08,38.05,38.07,37600.0,27.7793,27.7939,27.772,27.7866,37600.0
2013-05-21 11:55:00,38.08,38.08,38.06,38.07,19300.0,27.7939,27.7939,27.7793,27.7866,19300.0
2013-05-21 12:00:00,38.07,38.11,38.07,38.09,179500.0,27.7866,27.8158,27.7866,27.8012,179500.0
2013-05-21 12:05:00,38.09,38.11,38.09,38.11,49900.0,27.8012,27.8158,27.8012,27.8158,49900.0
2013-05-21 12:10:00,38.11,38.16,38.1,38.16,89300.0,27.8158,27.8523,27.8085,27.8523,89300.0
2013-05-21 12:15:00,38.16,38.2,38.15,38.2,187300.0,27.8523,27.8815,27.845,27.8815,187300.0
2013-05-21 12:20:00,38.19,38.2,38.18,38.2,75300.0,27.8742,27.8815,27.8669,27.8815,75300.0
2013-05-21 12:25:00,38.19,38.21,38.18,38.19,88400.0,27.8742,27.8888,27.8669,27.8742,88400.0
2013-05-21 12:30:00,38.19,38.19,38.18,38.19,42300.0,27.8742,27.8742,27.8669,27.8742,42300.0
2013-05-21 12:35:00,38.19,38.19,38.15,38.15,61600.0,27.8742,27.8742,27.845,27.845,61600.0
2013-05-21 12:40:00,38.15,38.18,38.13,38.18,119100.0,27.845,27.8669,27.8304,27.8669,119100.0
2013-05-21 12:45:00,38.17,38.17,38.15,38.15,46800.0,27.8596,27.8596,27.845,27.845,46800.0
2013-05-21 12:50:00,38.14,38.17,38.14,38.16,54200.0,27.8377,27.8596,27.8377,27.8523,54200.0
2013-05-21 12:55:00,38.16,38.17,38.15,38.16,73200.0,27.8523,27.8596,27.845,27.8523,73200.0
2013-05-21 13:00:00,38.16,38.2,38.15,38.19,82900.0,27.8523,27.8815,27.845,27.8742,82900.0
2013-05-21 13:05:00,38.19,38.27,38.19,38.22,265800.0,27.8742,27.9326,27.8742,27.8961,265800.0
2013-05-21 13:10:00,38.22,38.23,38.18,38.18,58000.0,27.8961,27.9034,27.8669,27.8669,58000.0
2013-05-21 13:15:00,38.19,38.22,38.19,38.21,28700.0,27.8742,27.8961,27.8742,27.8888,28700.0
2013-05-21 13:20:00,38.21,38.22,38.18,38.19,64800.0,27.8888,27.8961,27.8669,27.8742,64800.0
2013-05-21 13:25:00,38.19,38.2,38.18,38.19,25900.0,27.8742,27.8815,27.8669,27.8742,25900.0
2013-05-21 13:30:00,38.19,38.21,38.18,38.21,35200.0,27.8742,27.8888,27.8669,27.8888,35200.0
2013-05-21 13:35:00,38.22,38.22,38.19,38.19,38200.0,27.8961,27.8961,27.8742,27.8742,38200.0
2013-05-21 13:40:00,38.19,38.24,38.19,38.22,88500.0,27.8742,27.9107,27.8742,27.8961,88500.0
2013-05-21 13:45:00,38.21,38.21,38.18,38.19,49800.0,27.8888,27.8888,27.8669,27.8742,49800.0
2013-05-21 13:50:00,38.19,38.22,38.18,38.18,63800.0,27.8742,27.8961,27.8669,27.8669,63800.0
2013-05-21 13:55:00,38.19,38.2,38.17,38.19,79200.0,27.8742,27.8815,27.8596,27.8742,79200.0
2013-05-21 14:00:00,38.19,38.19,38.17,38.17,13000.0,27.8742,27.8742,27.8596,27.8596,13000.0
2013-05-21 14:05:00,38.18,38.19,38.17,38.18,36700.0,27.8669,27.8742,27.8596,27.8669,36700.0
2013-05-21 14:10:00,38.18,38.2,38.18,38.19,22500.0,27.8669,27.8815,27.8669,27.8742,22500.0
2013-05-21 14:15:00,38.2,38.23,38.19,38.23,64300.0,27.8815,27.9034,27.8742,27.9034,64300.0
2013-05-21 14:20:00,38.22,38.23,38.2,38.22,37300.0,27.8961,27.9034,27.8815,27.8961,37300.0
2013-05-21 14:25:00,38.22,38.23,38.2,38.2,45800.0,27.8961,27.9034,27.8815,27.8815,45800.0
2013-05-21 14:30:00,38.19,38.19,38.16,38.17,113800.0,27.8742,27.8742,27.8523,27.8596,113800.0
2013-05-21 14:35:00,38.16,38.18,38.16,38.18,45100.0,27.8523,27.8669,27.8523,27.8669,45100.0
2013-05-21 14:40:00,38.19,38.19,38.17,38.17,34900.0,27.8742,27.8742,27.8596,27.8596,34900.0
2013-05-21 14:45:00,38.17,38.18,38.15,38.16,49400.0,27.8596,27.8669,27.845,27.8523,49400.0
2013-05-21 14:50:00,38.16,38.18,38.16,38.18,17200.0,27.8523,27.8669,27.8523,27.8669,17200.0
2013-05-21 14:55:00,38.18,38.18,38.17,38.17,21900.0,27.8669,27.8669,27.8596,27.8596,21900.0
2013-05-21 15:00:00,38.17,38.19,38.17,38.17,55300.0,27.8596,27.8742,27.8596,27.8596,55300.0
2013-05-21 15:05:00,38.17,38.18,38.16,38.18,66200.0,27.8596,27.8669,27.8523,27.8669,66200.0
2013-05-21 15:10:00,38.18,38.2,38.16,38.18,210800.0,27.8669,27.8815,27.8523,27.8669,210800.0
2013-05-21 15:15:00,38.18,38.19,38.15,38.16,70100.0,27.8669,27.8742,27.845,27.8523,70100.0
2013-05-21 15:20:00,38.16,38.18,38.15,38.17,45700.0,27.8523,27.8669,27.845,27.8596,45700.0
2013-05-21 15:25:00,38.18,38.18,38.14,38.14,51100.0,27.8669,27.8669,27.8377,27.8377,51100.0
2013-05-21 15:30:00,38.15,38.16,38.1,38.11,402900.0,27.845,27.8523,27.8085,27.8158,402900.0
2013-05-21 15:35:00,38.1,38.13,38.1,38.12,116200.0,27.8085,27.8304,27.8085,27.8231,116200.0
2013-05-21 15:40:00,38.13,38.13,38.1,38.1,104500.0,27.8304,27.8304,27.8085,27.8085,104500.0
2013-05-21 15:45:00,38.1,38.13,38.1,38.13,140400.0,27.8085,27.8304,27.8085,27.8304,140400.0
2013-05-21 15:50:00,38.13,38.16,38.12,38.16,448100.0,27.8304,27.8523,27.8231,27.8523,448100.0
2013-05-21 15:55:00,38.16,38.17,38.13,38.15,693300.0,27.8523,27.8596,27.8304,27.845,693300.0
2013-05-22 09:30:00,37.95,38.01,37.95,37.97,169200.0,27.699,27.7428,27.699,27.7136,169200.0
2013-05-22 09:35:00,37.97,38.03,37.95,38.02,197800.0,27.7136,27.7574,27.699,27.7501,197800.0
2013-05-22 09:40:00,38.03,38.04,38.0,38.01,78700.0,27.7574,27.7647,27.7355,27.7428,78700.0
2013-05-22 09:45:00,38.01,38.03,37.99,38.01,95100.0,27.7428,27.7574,27.7282,27.7428,95100.0
2013-05-22 09:50:00,38.02,38.05,38.02,38.05,96600.0,27.7501,27.772,27.7501,27.772,96600.0
2013-05-22 09:55:00,38.05,38.07,38.03,38.05,115800.0,27.772,27.7866,27.7574,27.772,115800.0
2013-05-22 10:00:00,38.05,38.14,38.05,38.14,334400.0,27.772,27.8377,27.772,27.8377,334400.0
2013-05-22 10:05:00,38.14,38.17,38.13,38.14,174900.0,27.8377,27.8596,27.8304,27.8377,174900.0
2013-05-22 10:10:00,38.15,38.27,38.14,38.27,336900.0,27.845,27.9326,27.8377,27.9326,336900.0
2013-05-22 10:15:00,38.27,38.27,38.23,38.23,134100.0,27.9326,27.9326,27.9034,27.9034,134100.0
2013-05-22 10:20:00,38.24,38.28,38.23,38.27,201800.0,27.9107,27.9399,27.9034,27.9326,201800.0
2013-05-22 10:25:00,38.28,38.33,38.25,38.28,231600.0,27.9399,27.9763,27.918,27.9399,231600.0
2013-05-22 10:30:00,38.28,38.31,38.19,38.19,355700.0,27.9399,27.9618,27.8742,27.8742,355700.0
2013-05-22 10:35:00,38.19,38.19,38.03,38.07,602100.0,27.8742,27.8742,27.7574,27.7866,602100.0
2013-05-22 10:40:00,38.07,38.15,38.05,38.12,246200.0,27.7866,27.845,27.772,27.8231,246200.0
2013-05-22 10:45:00,38.12,38.14,38.06,38.07,291600.0,27.8231,27.8377,27.7793,27.7866,291600.0
2013-05-22 10:50:00,38.06,38.11,38.04,38.08,186000.0,27.7793,27.8158,27.7647,27.7939,186000.0
2013-05-22 10:55:00,38.08,38.08,38.02,38.05,298300.0,27.7939,27.7939,27.7501,27.772,298300.0
2013-05-22 11:00:00,38.04,38.06,38.02,38.04,151600.0,27.7647,27.7793,27.7501,27.7647,151600.0
2013-05-22 11:05:00,38.05,38.1,38.04,38.09,145500.0,27.772,27.8085,27.7647,27.8012,145500.0
2013-05-22 11:10:00,38.09,38.14,38.06,38.12,166500.0,27.8012,27.8377,27.7793,27.8231,166500.0
2013-05-22 11:15:00,38.12,38.13,38.05,38.06,178600.0,27.8231,27.8304,27.772,27.7793,178600.0
2013-05-22 11:20:00,38.07,38.08,38.05,38.05,157000.0,27.7866,27.7939,27.772,27.772,157000.0
2013-05-22 11:25:00,38.06,38.06,38.02,38.06,153300.0,27.7793,27.7793,27.7501,27.7793,153300.0
2013-05-22 11:30:00,38.06,38.09,38.04,38.05,164700.0,27.7793,27.8012,27.7647,27.772,164700.0
2013-05-22 11:35:00,38.06,38.07,38.02,38.03,151400.0,27.7793,27.7866,27.7501,27.7574,151400.0
2013-05-22 11:40:00,38.03,38.07,38.03,38.07,14600.0,27.7574,27.7866,27.7574,27.7866,14600.0
2013-05-22 11:45:00,38.07,38.12,38.06,38.1,109600.0,27.7866,27.8231,27.7793,27.8085,109600.0
2013-05-22 11:50:00,38.1,38.12,38.06,38.06,167700.0,27.8085,27.8231,27.7793,27.7793,167700.0
2013-05-22 11:55:00,38.07,38.07,38.05,38.06,29500.0,27.7866,27.7866,27.772,27.7793,29500.0
2013-05-22 12:00:00,38.06,38.07,38.03,38.05,40200.0,27.7793,27.7866,27.7574,27.772,40200.0
2013-05-22 12:05:00,38.05,38.06,38.03,38.05,71900.0,27.772,27.7793,27.7574,27.772,71900.0
2013-05-22 12:10:00,38.04,38.05,38.0,38.03,100500.0,27.7647,27.772,27.7355,27.7574,100500.0
2013-05-22 12:15:00,38.03,38.03,38.0,38.01,32100.0,27.7574,27.7574,27.7355,27.7428,32100.0
2013-05-22 12:20:00,38.01,38.03,38.0,38.03,11800.0,27.7428,27.7574,27.7355,27.7574,11800.0
2013-05-22 12:25:00,38.03,38.03,37.95,37.97,134300.0,27.7574,27.7574,27.699,27.7136,134300.0
2013-05-22 12:30:00,37.97,37.97,37.93,37.93,117300.0,27.7136,27.7136,27.6844,27.6844,117300.0
2013-05-22 12:35:00,37.94,37.95,37.91,37.95,79800.0,27.6917,27.699,27.6698,27.699,79800.0
2013-05-22 12:40:00,37.95,37.98,37.94,37.98,17700.0,27.699,27.7209,27.6917,27.7209,17700.0
2013-05-22 12:45:00,37.98,37.98,37.95,37.95,35700.0,27.7209,27.7209,27.699,27.699,35700.0
2013-05-22 12:50:00,37.96,37.97,37.96,37.97,6000.0,27.7063,27.7136,27.7063,27.7136,6000.0
2013-05-22 12:55:00,37.98,38.02,37.97,38.02,91200.0,27.7209,27.7501,27.7136,27.7501,91200.0
2013-05-22 13:00:00,38.02,38.03,38.0,38.0,69000.0,27.7501,27.7574,27.7355,27.7355,69000.0
2013-05-22 13:05:00,38.0,38.0,37.92,37.94,101300.0,27.7355,27.7355,27.6771,27.6917,101300.0
2013-05-22 13:10:00,37.95,37.96,37.93,37.93,99100.0,27.699,27.7063,27.6844,27.6844,99100.0
2013-05-22 13:15:00,37.93,37.94,37.9,37.9,16500.0,27.6844,27.6917,27.6625,27.6625,16500.0
2013-05-22 13:20:00,37.9,37.9,37.88,37.89,28900.0,27.6625,27.6625,27.6479,27.6552,28900.0
2013-05-22 13:25:00,37.9,37.9,37.79,37.8,296100.0,27.6625,27.6625,27.5822,27.5895,296100.0
2013-05-22 13:30:00,37.8,37.8,37.73,37.75,201900.0,27.5895,27.5895,27.5384,27.553,201900.0
2013-05-22 13:35:00,37.75,37.77,37.71,37.71,211200.0,27.553,27.5676,27.5238,27.5238,211200.0
2013-05-22 13:40:00,37.72,37.73,37.65,37.65,228400.0,27.5311,27.5384,27.48,27.48,228400.0
2013-05-22 13:45:00,37.65,37.66,37.55,37.63,397500.0,27.48,27.4873,27.407,27.4654,397500.0
2013-05-22 13:50:00,37.64,37.69,37.61,37.64,222700.0,27.4727,27.5092,27.4508,27.4727,222700.0
2013-05-22 13:55:00,37.64,37.67,37.62,37.62,86400.0,27.4727,27.4946,27.4581,27.4581,86400.0
2013-05-22 14:00:00,37.62,37.7,37.53,37.53,389100.0,27.4581,27.5165,27.3924,27.3924,389100.0
2013-05-22 14:05:00,37.54,37.58,37.47,37.52,337400.0,27.3997,27.4289,27.3487,27.3851,337400.0
2013-05-22 14:10:00,37.51,37.51,37.39,37.43,300000.0,27.3778,27.3778,27.2903,27.3195,300000.0
2013-05-22 14:15:00,37.43,37.49,37.4,37.45,355200.0,27.3195,27.3632,27.2976,27.3341,355200.0
2013-05-22 14:20:00,37.45,37.5,37.43,37.47,166700.0,27.3341,27.3705,27.3195,27.3487,166700.0
2013-05-22 14:25:00,37.47,37.48,37.44,37.47,299400.0,27.3487,27.3559,27.3268,27.3487,299400.0
2013-05-22 14:30:00,37.46,37.48,37.43,37.48,281500.0,27.3414,27.3559,27.3195,27.3559,281500.0
2013-05-22 14:35:00,37.48,37.48,37.4,37.42,385600.0,27.3559,27.3559,27.2976,27.3122,385600.0
2013-05-22 14:40:00,37.42,37.43,37.39,37.42,136000.0,27.3122,27.3195,27.2903,27.3122,136000.0
2013-05-22 14:45:00,37.42,37.5,37.41,37.48,522600.0,27.3122,27.3705,27.3049,27.3559,522600.0
2013-05-22 14:50:00,37.49,37.49,37.44,37.45,50000.0,27.3632,27.3632,27.3268,27.3341,50000.0
2013-05-22 14:55:00,37.45,37.54,37.45,37.53,181700.0,27.3341,27.3997,27.3341,27.3924,181700.0
2013-05-22 15:00:00,37.53,37.54,37.47,37.48,188700.0,27.3924,27.3997,27.3487,27.3559,188700.0
2013-05-22 15:05:00,37.48,37.5,37.46,37.49,133700.0,27.3559,27.3705,27.3414,27.3632,133700.0
2013-05-22 15:10:00,37.49,37.49,37.43,37.44,124500.0,27.3632,27.3632,27.3195,27.3268,124500.0
2013-05-22 15:15:00,37.43,37.47,37.42,37.44,176200.0,27.3195,27.3487,27.3122,27.3268,176200.0
2013-05-22 15:20:00,37.44,37.45,37.41,37.41,179000.0,27.3268,27.3341,27.3049,27.3049,179000.0
2013-05-22 15:25:00,37.42,37.43,37.34,37.36,279100.0,27.3122,27.3195,27.2538,27.2684,279100.0
2013-05-22 15:30:00,37.36,37.41,37.36,37.39,238800.0,27.2684,27.3049,27.2684,27.2903,238800.0
2013-05-22 15:35:00,37.39,37.45,37.39,37.43,343800.0,27.2903,27.3341,27.2903,27.3195,343800.0
2013-05-22 15:40:00,37.44,37.5,37.41,37.48,159600.0,27.3268,27.3705,27.3049,27.3559,159600.0
2013-05-22 15:45:00,37.48,37.49,37.44,37.45,349800.0,27.3559,27.3632,27.3268,27.3341,349800.0
2013-05-22 15:50:00,37.45,37.55,37.45,37.51,447800.0,27.3341,27.407,27.3341,27.3778,447800.0
2013-05-22 15:55:00,37.51,37.54,37.46,37.54,1010700.0,27.3778,27.3997,27.3414,27.3997,1010700.0
2013-05-23 09:30:00,36.6,36.62,36.5,36.54,534800.0,26.7137,26.7283,26.6407,26.6699,534800.0
2013-05-23 09:35:00,36.55,36.56,36.43,36.5,1060500.0,26.6772,26.6845,26.5896,26.6407,1060500.0
2013-05-23 09:40:00,36.49,36.56,36.45,36.47,429600.0,26.6334,26.6845,26.6042,26.6188,429600.0
2013-05-23 09:45:00,36.47,36.48,36.39,36.41,772100.0,26.6188,26.6261,26.5604,26.575,772100.0
2013-05-23 09:50:00,36.41,36.41,36.36,36.41,387500.0,26.575,26.575,26.5385,26.575,387500.0
2013-05-23 09:55:00,36.4,36.42,36.34,36.34,251900.0,26.5677,26.5823,26.5239,26.5239,251900.0
2013-05-23 10:00:00,36.34,36.4,36.31,36.34,712200.0,26.5239,26.5677,26.502,26.5239,712200.0
2013-05-23 10:05:00,36.35,36.43,36.34,36.41,489300.0,26.5312,26.5896,26.5239,26.575,489300.0
2013-05-23 10:10:00,36.4,36.49,36.4,36.45,649000.0,26.5677,26.6334,26.5677,26.6042,649000.0
2013-05-23 10:15:00,36.45,36.46,36.39,36.46,379200.0,26.6042,26.6115,26.5604,26.6115,379200.0
2013-05-23 10:20:00,36.45,36.52,36.4,36.49,415400.0,26.6042,26.6553,26.5677,26.6334,415400.0
2013-05-23 10:25:00,36.49,36.54,36.47,36.47,250000.0,26.6334,26.6699,26.6188,26.6188,250000.0
2013-05-23 10:30:00,36.48,36.52,36.45,36.52,209100.0,26.6261,26.6553,26.6042,26.6553,209100.0
2013-05-23 10:35:00,36.52,36.61,36.48,36.48,1722500.0,26.6553,26.721,26.6261,26.6261,1722500.0
2013-05-23 10:40:00,36.48,36.5,36.45,36.47,251400.0,26.6261,26.6407,26.6042,26.6188,251400.0
2013-05-23 10:45:00,36.46,36.48,36.45,36.48,143400.0,26.6115,26.6261,26.6042,26.6261,143400.0
2013-05-23 10:50:00,36.48,36.52,36.47,36.5,133200.0,26.6261,26.6553,26.6188,26.6407,133200.0
2013-05-23 10:55:00,36.51,36.51,36.46,36.48,202100.0,26.648,26.648,26.6115,26.6261,202100.0
2013-05-23 11:00:00,36.48,36.55,36.47,36.54,122100.0,26.6261,26.6772,26.6188,26.6699,122100.0
2013-05-23 11:05:00,36.55,36.64,36.54,36.64,282900.0,26.6772,26.7428,26.6699,26.7428,282900.0
2013-05-23 11:10:00,36.64,36.7,36.64,36.7,209800.0,26.7428,26.7866,26.7428,26.7866,209800.0
2013-05-23 11:15:00,36.69,36.74,36.68,36.73,127300.0,26.7793,26.8158,26.772,26.8085,127300.0
2013-05-23 11:20:00,36.73,36.76,36.72,36.75,79200.0,26.8085,26.8304,26.8012,26.8231,79200.0
2013-05-23 11:25:00,36.76,36.77,36.67,36.68,107300.0,26.8304,26.8377,26.7647,26.772,107300.0
2013-05-23 11:30:00,36.67,36.71,36.63,36.69,218100.0,26.7647,26.7939,26.7355,26.7793,218100.0
2013-05-23 11:35:00,36.69,36.73,36.69,36.71,118400.0,26.7793,26.8085,26.7793,26.7939,118400.0
2013-05-23 11:40:00,36.71,36.72,36.67,36.68,70700.0,26.7939,26.8012,26.7647,26.772,70700.0
2013-05-23 11:45:00,36.68,36.74,36.68,36.74,107300.0,26.772,26.8158,26.772,26.8158,107300.0
2013-05-23 11:50:00,36.74,36.78,36.74,36.76,140400.0,26.8158,26.845,26.8158,26.8304,140400.0
2013-05-23 11:55:00,36.77,36.79,36.75,36.79,124800.0,26.8377,26.8523,26.8231,26.8523,124800.0
2013-05-23 12:00:00,36.79,36.86,36.79,36.84,289300.0,26.8523,26.9034,26.8523,26.8888,289300.0
2013-05-23 12:05:00,36.84,36.95,36.84,36.93,250800.0,26.8888,26.9691,26.8888,26.9545,250800.0
2013-05-23 12:10:00,36.93,37.03,36.92,37.02,543300.0,26.9545,27.0275,26.9472,27.0202,543300.0
2013-05-23 12:15:00,37.02,37.04,36.99,37.02,345100.0,27.0202,27.0348,26.9983,27.0202,345100.0
2013-05-23 12:20:00,37.03,37.06,37.02,37.06,1236100.0,27.0275,27.0494,27.0202,27.0494,1236100.0
2013-05-23 12:25:00,37.05,37.11,37.05,37.09,395300.0,27.0421,27.0859,27.0421,27.0713,395300.0
2013-05-23 12:30:00,37.09,37.09,37.04,37.05,522400.0,27.0713,27.0713,27.0348,27.0421,522400.0
2013-05-23 12:35:00,37.05,37.07,36.98,37.0,328300.0,27.0421,27.0567,26.991,27.0056,328300.0
2013-05-23 12:40:00,36.99,37.02,36.94,37.02,971100.0,26.9983,27.0202,26.9618,27.0202,971100.0
2013-05-23 12:45:00,37.02,37.04,37.0,37.04,159400.0,27.0202,27.0348,27.0056,27.0348,159400.0
2013-05-23 12:50:00,37.04,37.07,37.02,37.07,189500.0,27.0348,27.0567,27.0202,27.0567,189500.0
2013-05-23 12:55:00,37.07,37.08,37.01,37.01,293700.0,27.0567,27.064,27.0129,27.0129,293700.0
2013-05-23 13:00:00,37.01,37.01,36.99,37.0,89200.0,27.0129,27.0129,26.9983,27.0056,89200.0
2013-05-23 13:05:00,37.0,37.0,36.94,36.97,331400.0,27.0056,27.0056,26.9618,26.9837,331400.0
2013-05-23 13:10:00,36.97,36.98,36.95,36.98,74000.0,26.9837,26.991,26.9691,26.991,74000.0
2013-05-23 13:15:00,36.98,37.0,36.96,36.97,293600.0,26.991,27.0056,26.9764,26.9837,293600.0
2013-05-23 13:20:00,36.97,36.98,36.94,36.97,136900.0,26.9837,26.991,26.9618,26.9837,136900.0
2013-05-23 13:25:00,36.97,36.97,36.88,36.88,418900.0,26.9837,26.9837,26.918,26.918,418900.0
2013-05-23 13:30:00,36.89,36.93,36.86,36.87,342100.0,26.9253,26.9545,26.9034,26.9107,342100.0
2013-05-23 13:35:00,36.87,36.93,36.87,36.92,222300.0,26.9107,26.9545,26.9107,26.9472,222300.0
2013-05-23 13:40:00,36.93,36.93,36.89,36.9,99000.0,26.9545,26.9545,26.9253,26.9326,99000.0
2013-05-23 13:45:00,36.9,36.91,36.87,36.9,157200.0,26.9326,26.9399,26.9107,26.9326,157200.0
2013-05-23 13:50:00,36.91,36.91,36.87,36.88,165000.0,26.9399,26.9399,26.9107,26.918,165000.0
2013-05-23 13:55:00,36.87,36.93,36.87,36.92,322800.0,26.9107,26.9545,26.9107,26.9472,322800.0
2013-05-23 14:00:00,36.92,36.93,36.86,36.88,296100.0,26.9472,26.9545,26.9034,26.918,296100.0
2013-05-23 14:05:00,36.88,36.93,36.86,36.91,262900.0,26.918,26.9545,26.9034,26.9399,262900.0
2013-05-23 14:10:00,36.91,36.91,36.89,36.9,83000.0,26.9399,26.9399,26.9253,26.9326,83000.0
2013-05-23 14:15:00,36.91,36.94,36.9,36.94,121100.0,26.9399,26.9618,26.9326,26.9618,121100.0
2013-05-23 14:20:00,36.94,36.95,36.9,36.9,58400.0,26.9618,26.9691,26.9326,26.9326,58400.0
2013-05-23 14:25:00,36.91,36.94,36.86,36.91,530200.0,26.9399,26.9618,26.9034,26.9399,530200.0
2013-05-23 14:30:00,36.9,36.91,36.86,36.88,106800.0,26.9326,26.9399,26.9034,26.918,106800.0
2013-05-23 14:35:00,36.88,36.9,36.87,36.88,47200.0,26.918,26.9326,26.9107,26.918,47200.0
2013-05-23 14:40:00,36.88,37.0,36.88,36.99,312100.0,26.918,27.0056,26.918,26.9983,312100.0
2013-05-23 14:45:00,36.99,37.05,36.98,37.02,422800.0,26.9983,27.0421,26.991,27.0202,422800.0
2013-05-23 14:50:00,37.03,37.09,37.02,37.06,248100.0,27.0275,27.0713,27.0202,27.0494,248100.0
2013-05-23 14:55:00,37.06,37.09,37.0,37.04,67100.0,27.0494,27.0713,27.0056,27.0348,67100.0
2013-05-23 15:00:00,37.03,37.07,36.99,37.0,252100.0,27.0275,27.0567,26.9983,27.0056,252100.0
2013-05-23 15:05:00,37.0,37.04,36.99,37.03,104400.0,27.0056,27.0348,26.9983,27.0275,104400.0
2013-05-23 15:10:00,37.02,37.07,37.02,37.04,83000.0,27.0202,27.0567,27.0202,27.0348,83000.0
2013-05-23 15:15:00,37.05,37.05,36.98,37.01,166000.0,27.0421,27.0421,26.991,27.0129,166000.0
2013-05-23 15:20:00,37.01,37.04,37.0,37.01,149500.0,27.0129,27.0348,27.0056,27.0129,149500.0
2013-05-23 15:25:00,37.01,37.04,37.0,37.01,247600.0,27.0129,27.0348,27.0056,27.0129,247600.0
2013-05-23 15:30:00,37.01,37.06,37.0,37.05,155000.0,27.0129,27.0494,27.0056,27.0421,155000.0
2013-05-23 15:35:00,37.05,37.08,37.03,37.07,235400.0,27.0421,27.064,27.0275,27.0567,235400.0
2013-05-23 15:40:00,37.06,37.1,37.06,37.09,297400.0,27.0494,27.0786,27.0494,27.0713,297400.0
2013-05-23 15:45:00,37.08,37.14,37.08,37.09,839200.0,27.064,27.1078,27.064,27.0713,839200.0
2013-05-23 15:50:00,37.09,37.24,37.09,37.23,1140900.0,27.0713,27.1808,27.0713,27.1735,1140900.0
2013-05-23 15:55:00,37.24,37.25,37.18,37.2,1461400.0,27.1808,27.1881,27.137,27.1516,1461400.0
2013-05-24 09:30:00,36.61,36.61,36.49,36.54,759200.0,26.721,26.721,26.6334,26.6699,759200.0
2013-05-24 09:35:00,36.54,36.57,36.47,36.49,639800.0,26.6699,26.6918,26.6188,26.6334,639800.0
2013-05-24 09:40:00,36.49,36.53,36.45,36.5,428300.0,26.6334,26.6626,26.6042,26.6407,428300.0
2013-05-24 09:45:00,36.5,36.51,36.43,36.44,352600.0,26.6407,26.648,26.5896,26.5969,352600.0
2013-05-24 09:50:00,36.44,36.44,36.36,36.41,507900.0,26.5969,26.5969,26.5385,26.575,507900.0
2013-05-24 09:55:00,36.41,36.44,36.38,36.41,114400.0,26.575,26.5969,26.5531,26.575,114400.0
2013-05-24 10:00:00,36.4,36.41,36.3,36.32,754800.0,26.5677,26.575,26.4947,26.5093,754800.0
2013-05-24 10:05:00,36.32,36.39,36.29,36.39,120400.0,26.5093,26.5604,26.4874,26.5604,120400.0
2013-05-24 10:10:00,36.39,36.44,36.37,36.39,306400.0,26.5604,26.5969,26.5458,26.5604,306400.0
2013-05-24 10:15:00,36.39,36.42,36.29,36.3,1222800.0,26.5604,26.5823,26.4874,26.4947,1222800.0
2013-05-24 10:20:00,36.31,36.37,36.28,36.35,433200.0,26.502,26.5458,26.4801,26.5312,433200.0
2013-05-24 10:25:00,36.35,36.38,36.32,36.33,216200.0,26.5312,26.5531,26.5093,26.5166,216200.0
2013-05-24 10:30:00,36.32,36.37,36.32,36.34,358700.0,26.5093,26.5458,26.5093,26.5239,358700.0
2013-05-24 10:35:00,36.34,36.41,36.34,36.41,153400.0,26.5239,26.575,26.5239,26.575,153400.0
2013-05-24 10:40:00,36.4,36.41,36.37,36.38,203600.0,26.5677,26.575,26.5458,26.5531,203600.0
2013-05-24 10:45:00,36.38,36.39,36.33,36.33,97400.0,26.5531,26.5604,26.5166,26.5166,97400.0
2013-05-24 10:50:00,36.34,36.39,36.34,36.38,141300.0,26.5239,26.5604,26.5239,26.5531,141300.0
2013-05-24 10:55:00,36.37,36.39,36.35,36.38,75900.0,26.5458,26.5604,26.5312,26.5531,75900.0
2013-05-24 11:00:00,36.39,36.39,36.35,36.37,109100.0,26.5604,26.5604,26.5312,26.5458,109100.0
2013-05-24 11:05:00,36.38,36.41,36.37,36.41,166300.0,26.5531,26.575,26.5458,26.575,166300.0
2013-05-24 11:10:00,36.42,36.45,36.42,36.45,183800.0,26.5823,26.6042,26.5823,26.6042,183800.0
2013-05-24 11:15:00,36.45,36.46,36.39,36.4,216800.0,26.6042,26.6115,26.5604,26.5677,216800.0
2013-05-24 11:20:00,36.39,36.4,36.33,36.33,217700.0,26.5604,26.5677,26.5166,26.5166,217700.0
2013-05-24 11:25:00,36.33,36.36,36.33,36.34,132100.0,26.5166,26.5385,26.5166,26.5239,132100.0
2013-05-24 11:30:00,36.34,36.38,36.33,36.38,83200.0,26.5239,26.5531,26.5166,26.5531,83200.0
2013-05-24 11:35:00,36.37,36.4,36.37,36.4,55100.0,26.5458,26.5677,26.5458,26.5677,55100.0
2013-05-24 11:40:00,36.4,36.46,36.4,36.45,145100.0,26.5677,26.6115,26.5677,26.6042,145100.0
2013-05-24 11:45:00,36.45,36.47,36.45,36.45,29300.0,26.6042,26.6188,26.6042,26.6042,29300.0
2013-05-24 11:50:00,36.45,36.45,36.42,36.44,54900.0,26.6042,26.6042,26.5823,26.5969,54900.0
2013-05-24 11:55:00,36.45,36.45,36.42,36.43,56400.0,26.6042,26.6042,26.5823,26.5896,56400.0
2013-05-24 12:00:00,36.43,36.46,36.42,36.44,37000.0,26.5896,26.6115,26.5823,26.5969,37000.0
2013-05-24 12:05:00,36.44,36.44,36.43,36.43,28500.0,26.5969,26.5969,26.5896,26.5896,28500.0
2013-05-24 12:10:00,36.43,36.45,36.42,36.42,53400.0,26.5896,26.6042,26.5823,26.5823,53400.0
2013-05-24 12:15:00,36.42,36.45,36.42,36.44,28800.0,26.5823,26.6042,26.5823,26.5969,28800.0
2013-05-24 12:20:00,36.45,36.45,36.42,36.43,108000.0,26.6042,26.6042,26.5823,26.5896,108000.0
2013-05-24 12:25:00,36.42,36.46,36.42,36.46,39900.0,26.5823,26.6115,26.5823,26.6115,39900.0
2013-05-24 12:30:00,36.45,36.46,36.43,36.43,50900.0,26.6042,26.6115,26.5896,26.5896,50900.0
2013-05-24 12:35:00,36.42,36.42,36.36,36.38,238600.0,26.5823,26.5823,26.5385,26.5531,238600.0
2013-05-24 12:40:00,36.38,36.41,36.37,36.41,67800.0,26.5531,26.575,26.5458,26.575,67800.0
2013-05-24 12:45:00,36.4,36.41,36.4,36.4,35600.0,26.5677,26.575,26.5677,26.5677,35600.0
2013-05-24 12:50:00,36.41,36.41,36.39,36.39,49000.0,26.575,26.575,26.5604,26.5604,49000.0
2013-05-24 12:55:00,36.39,36.41,36.38,36.39,119000.0,26.5604,26.575,26.5531,26.5604,119000.0
2013-05-24 13:00:00,36.39,36.47,36.39,36.46,214700.0,26.5604,26.6188,26.5604,26.6115,214700.0
2013-05-24 13:05:00,36.46,36.51,36.46,36.5,194400.0,26.6115,26.648,26.6115,26.6407,194400.0
2013-05-24 13:10:00,36.5,36.51,36.47,36.47,191500.0,26.6407,26.648,26.6188,26.6188,191500.0
2013-05-24 13:15:00,36.47,36.52,36.47,36.5,78300.0,26.6188,26.6553,26.6188,26.6407,78300.0
2013-05-24 13:20:00,36.51,36.51,36.49,36.5,119800.0,26.648,26.648,26.6334,26.6407,119800.0
2013-05-24 13:25:00,36.5,36.51,36.5,36.51,19300.0,26.6407,26.648,26.6407,26.648,19300.0
2013-05-24 13:30:00,36.5,36.52,36.5,36.52,33800.0,26.6407,26.6553,26.6407,26.6553,33800.0
2013-05-24 13:35:00,36.53,36.54,36.5,36.51,38800.0,26.6626,26.6699,26.6407,26.648,38800.0
2013-05-24 13:40:00,36.5,36.51,36.49,36.51,33700.0,26.6407,26.648,26.6334,26.648,33700.0
2013-05-24 13:45:00,36.5,36.51,36.48,36.49,57500.0,26.6407,26.648,26.6261,26.6334,57500.0
2013-05-24 13:50:00,36.49,36.5,36.47,36.49,52800.0,26.6334,26.6407,26.6188,26.6334,52800.0
2013-05-24 13:55:00,36.49,36.5,36.48,36.49,39800.0,26.6334,26.6407,26.6261,26.6334,39800.0
2013-05-24 14:00:00,36.49,36.51,36.49,36.51,45500.0,26.6334,26.648,26.6334,26.648,45500.0
2013-05-24 14:05:00,36.51,36.52,36.5,36.51,19300.0,26.648,26.6553,26.6407,26.648,19300.0
2013-05-24 14:10:00,36.51,36.54,36.51,36.53,20000.0,26.648,26.6699,26.648,26.6626,20000.0
2013-05-24 14:15:00,36.53,36.56,36.53,36.56,43000.0,26.6626,26.6845,26.6626,26.6845,43000.0
2013-05-24 14:20:00,36.55,36.56,36.53,36.53,23500.0,26.6772,26.6845,26.6626,26.6626,23500.0
2013-05-24 14:25:00,36.53,36.55,36.53,36.55,18500.0,26.6626,26.6772,26.6626,26.6772,18500.0
2013-05-24 14:30:00,36.54,36.55,36.49,36.49,67900.0,26.6699,26.6772,26.6334,26.6334,67900.0
2013-05-24 14:35:00,36.5,36.51,36.48,36.5,25500.0,26.6407,26.648,26.6261,26.6407,25500.0
2013-05-24 14:40:00,36.5,36.52,36.5,36.51,21400.0,26.6407,26.6553,26.6407,26.648,21400.0
2013-05-24 14:45:00,36.51,36.52,36.5,36.51,23300.0,26.648,26.6553,26.6407,26.648,23300.0
2013-05-24 14:50:00,36.5,36.54,36.49,36.54,40200.0,26.6407,26.6699,26.6334,26.6699,40200.0
2013-05-24 14:55:00,36.53,36.54,36.51,36.53,24100.0,26.6626,26.6699,26.648,26.6626,24100.0
2013-05-24 15:00:00,36.52,36.53,36.51,36.51,22400.0,26.6553,26.6626,26.648,26.648,22400.0
2013-05-24 15:05:00,36.51,36.54,36.51,36.54,53500.0,26.648,26.6699,26.648,26.6699,53500.0
2013-05-24 15:10:00,36.54,36.54,36.52,36.52,58300.0,26.6699,26.6699,26.6553,26.6553,58300.0
2013-05-24 15:15:00,36.53,36.54,36.51,36.52,268700.0,26.6626,26.6699,26.648,26.6553,268700.0
2013-05-24 15:20:00,36.53,36.54,36.52,36.52,79600.0,26.6626,26.6699,26.6553,26.6553,79600.0
2013-05-24 15:25:00,36.52,36.52,36.5,36.52,113500.0,26.6553,26.6553,26.6407,26.6553,113500.0
2013-05-24 15:30:00,36.51,36.52,36.49,36.5,95500.0,26.648,26.6553,26.6334,26.6407,95500.0
2013-05-24 15:35:00,36.5,36.51,36.46,36.47,96000.0,26.6407,26.648,26.6115,26.6188,96000.0
2013-05-24 15:40:00,36.47,36.5,36.46,36.48,76700.0,26.6188,26.6407,26.6115,26.6261,76700.0
2013-05-24 15:45:00,36.48,36.54,36.48,36.54,99700.0,26.6261,26.6699,26.6261,26.6699,99700.0
2013-05-24 15:50:00,36.53,36.55,36.53,36.55,169800.0,26.6626,26.6772,26.6626,26.6772,169800.0
2013-05-24 15:55:00,36.55,36.6,36.53,36.56,934800.0,26.6772,26.7137,26.6626,26.6845,934800.0
2013-05-28 09:30:00,37.36,37.42,37.31,37.39,589000.0,27.2684,27.3122,27.2319,27.2903,589000.0
2013-05-28 09:35:00,37.39,37.4,37.33,37.33,259600.0,27.2903,27.2976,27.2465,27.2465,259600.0
2013-05-28 09:40:00,37.34,37.36,37.3,37.35,189700.0,27.2538,27.2684,27.2246,27.2611,189700.0
2013-05-28 09:45:00,37.35,37.37,37.33,37.36,262400.0,27.2611,27.2757,27.2465,27.2684,262400.0
2013-05-28 09:50:00,37.36,37.37,37.32,37.33,356000.0,27.2684,27.2757,27.2392,27.2465,356000.0
2013-05-28 09:55:00,37.33,37.33,37.29,37.29,271000.0,27.2465,27.2465,27.2173,27.2173,271000.0
2013-05-28 10:00:00,37.3,37.37,37.29,37.35,255500.0,27.2246,27.2757,27.2173,27.2611,255500.0
2013-05-28 10:05:00,37.36,37.36,37.33,37.36,295600.0,27.2684,27.2684,27.2465,27.2684,295600.0
2013-05-28 10:10:00,37.36,37.37,37.31,37.33,105600.0,27.2684,27.2757,27.2319,27.2465,105600.0
2013-05-28 10:15:00,37.33,37.38,37.33,37.37,184000.0,27.2465,27.283,27.2465,27.2757,184000.0
2013-05-28 10:20:00,37.38,37.42,37.38,37.42,199100.0,27.283,27.3122,27.283,27.3122,199100.0
2013-05-28 10:25:00,37.41,37.42,37.38,37.42,101900.0,27.3049,27.3122,27.283,27.3122,101900.0
2013-05-28 10:30:00,37.41,37.43,37.39,37.39,160000.0,27.3049,27.3195,27.2903,27.2903,160000.0
2013-05-28 10:35:00,37.4,37.4,37.38,37.38,191000.0,27.2976,27.2976,27.283,27.283,191000.0
2013-05-28 10:40:00,37.38,37.41,37.34,37.38,409300.0,27.283,27.3049,27.2538,27.283,409300.0
2013-05-28 10:45:00,37.37,37.42,37.37,37.42,72700.0,27.2757,27.3122,27.2757,27.3122,72700.0
2013-05-28 10:50:00,37.41,37.46,37.41,37.43,149400.0,27.3049,27.3414,27.3049,27.3195,149400.0
2013-05-28 10:55:00,37.43,37.44,37.4,37.41,167500.0,27.3195,27.3268,27.2976,27.3049,167500.0
2013-05-28 11:00:00,37.4,37.41,37.36,37.41,159800.0,27.2976,27.3049,27.2684,27.3049,159800.0
2013-05-28 11:05:00,37.4,37.41,37.34,37.35,109500.0,27.2976,27.3049,27.2538,27.2611,109500.0
2013-05-28 11:10:00,37.35,37.36,37.33,37.34,168000.0,27.2611,27.2684,27.2465,27.2538,168000.0
2013-05-28 11:15:00,37.34,37.4,37.34,37.39,79900.0,27.2538,27.2976,27.2538,27.2903,79900.0
2013-05-28 11:20:00,37.39,37.41,37.37,37.41,90000.0,27.2903,27.3049,27.2757,27.3049,90000.0
2013-05-28 11:25:00,37.41,37.44,37.4,37.41,101200.0,27.3049,27.3268,27.2976,27.3049,101200.0
2013-05-28 11:30:00,37.41,37.43,37.39,37.4,100500.0,27.3049,27.3195,27.2903,27.2976,100500.0
2013-05-28 11:35:00,37.4,37.4,37.36,37.37,82900.0,27.2976,27.2976,27.2684,27.2757,82900.0
2013-05-28 11:40:00,37.38,37.41,37.37,37.39,84000.0,27.283,27.3049,27.2757,27.2903,84000.0
2013-05-28 11:45:00,37.39,37.41,37.37,37.41,130000.0,27.2903,27.3049,27.2757,27.3049,130000.0
2013-05-28 11:50:00,37.41,37.44,37.39,37.43,55200.0,27.3049,27.3268,27.2903,27.3195,55200.0
2013-05-28 11:55:00,37.43,37.44,37.33,37.33,243200.0,27.3195,27.3268,27.2465,27.2465,243200.0
2013-05-28 12:00:00,37.33,37.36,37.32,37.33,192100.0,27.2465,27.2684,27.2392,27.2465,192100.0
2013-05-28 12:05:00,37.32,37.33,37.31,37.32,302100.0,27.2392,27.2465,27.2319,27.2392,302100.0
2013-05-28 12:10:00,37.33,37.33,37.3,37.3,474400.0,27.2465,27.2465,27.2246,27.2246,474400.0
2013-05-28 12:15:00,37.3,37.3,37.28,37.29,75000.0,27.2246,27.2246,27.21,27.2173,75000.0
2013-05-28 12:20:00,37.29,37.31,37.28,37.29,214300.0,27.2173,27.2319,27.21,27.2173,214300.0
2013-05-28 12:25:00,37.29,37.3,37.27,37.29,104000.0,27.2173,27.2246,27.2027,27.2173,104000.0
2013-05-28 12:30:00,37.3,37.3,37.25,37.27,197300.0,27.2246,27.2246,27.1881,27.2027,197300.0
2013-05-28 12:35:00,37.27,37.27,37.26,37.27,111900.0,27.2027,27.2027,27.1954,27.2027,111900.0
2013-05-28 12:40:00,37.27,37.29,37.26,37.28,208800.0,27.2027,27.2173,27.1954,27.21,208800.0
2013-05-28 12:45:00,37.29,37.3,37.23,37.24,117700.0,27.2173,27.2246,27.1735,27.1808,117700.0
2013-05-28 12:50:00,37.24,37.24,37.21,37.21,64700.0,27.1808,27.1808,27.1589,27.1589,64700.0
2013-05-28 12:55:00,37.21,37.24,37.19,37.24,164100.0,27.1589,27.1808,27.1443,27.1808,164100.0
2013-05-28 13:00:00,37.23,37.26,37.23,37.25,89900.0,27.1735,27.1954,27.1735,27.1881,89900.0
2013-05-28 13:05:00,37.24,37.25,37.22,37.22,81800.0,27.1808,27.1881,27.1662,27.1662,81800.0
2013-05-28 13:10:00,37.22,37.23,37.22,37.22,45000.0,27.1662,27.1735,27.1662,27.1662,45000.0
2013-05-28 13:15:00,37.22,37.28,37.2,37.28,149200.0,27.1662,27.21,27.1516,27.21,149200.0
2013-05-28 13:20:00,37.28,37.28,37.24,37.27,229900.0,27.21,27.21,27.1808,27.2027,229900.0
2013-05-28 13:25:00,37.27,37.29,37.25,37.28,264100.0,27.2027,27.2173,27.1881,27.21,264100.0
2013-05-28 13:30:00,37.28,37.29,37.23,37.25,125900.0,27.21,27.2173,27.1735,27.1881,125900.0
2013-05-28 13:35:00,37.25,37.27,37.24,37.25,65000.0,27.1881,27.2027,27.1808,27.1881,65000.0
2013-05-28 13:40:00,37.25,37.26,37.21,37.22,93900.0,27.1881,27.1954,27.1589,27.1662,93900.0
2013-05-28 13:45:00,37.23,37.26,37.2,37.24,76200.0,27.1735,27.1954,27.1516,27.1808,76200.0
2013-05-28 13:50:00,37.24,37.24,37.21,37.22,82500.0,27.1808,27.1808,27.1589,27.1662,82500.0
2013-05-28 13:55:00,37.21,37.22,37.17,37.18,252300.0,27.1589,27.1662,27.1297,27.137,252300.0
2013-05-28 14:00:00,37.19,37.2,37.15,37.17,129200.0,27.1443,27.1516,27.1151,27.1297,129200.0
2013-05-28 14:05:00,37.17,37.19,37.16,37.18,281700.0,27.1297,27.1443,27.1224,27.137,281700.0
2013-05-28 14:10:00,37.18,37.18,37.13,37.13,222200.0,27.137,27.137,27.1005,27.1005,222200.0
2013-05-28 14:15:00,37.14,37.18,37.12,37.17,229300.0,27.1078,27.137,27.0932,27.1297,229300.0
2013-05-28 14:20:00,37.17,37.18,37.15,37.17,132600.0,27.1297,27.137,27.1151,27.1297,132600.0
2013-05-28 14:25:00,37.18,37.18,37.15,37.16,87400.0,27.137,27.137,27.1151,27.1224,87400.0
2013-05-28 14:30:00,37.16,37.16,37.13,37.13,80000.0,27.1224,27.1224,27.1005,27.1005,80000.0
2013-05-28 14:35:00,37.13,37.16,37.12,37.13,136100.0,27.1005,27.1224,27.0932,27.1005,136100.0
2013-05-28 14:40:00,37.13,37.18,37.13,37.17,67300.0,27.1005,27.137,27.1005,27.1297,67300.0
2013-05-28 14:45:00,37.17,37.22,37.17,37.2,195900.0,27.1297,27.1662,27.1297,27.1516,195900.0
2013-05-28 14:50:00,37.19,37.2,37.17,37.2,440100.0,27.1443,27.1516,27.1297,27.1516,440100.0
2013-05-28 14:55:00,37.2,37.2,37.18,37.18,105000.0,27.1516,27.1516,27.137,27.137,105000.0
2013-05-28 15:00:00,37.19,37.2,37.17,37.2,107600.0,27.1443,27.1516,27.1297,27.1516,107600.0
2013-05-28 15:05:00,37.19,37.2,37.18,37.19,281300.0,27.1443,27.1516,27.137,27.1443,281300.0
2013-05-28 15:10:00,37.19,37.21,37.17,37.17,63300.0,27.1443,27.1589,27.1297,27.1297,63300.0
2013-05-28 15:15:00,37.17,37.21,37.17,37.2,92100.0,27.1297,27.1589,27.1297,27.1516,92100.0
2013-05-28 15:20:00,37.2,37.21,37.18,37.19,78100.0,27.1516,27.1589,27.137,27.1443,78100.0
2013-05-28 15:25:00,37.18,37.2,37.18,37.19,35600.0,27.137,27.1516,27.137,27.1443,35600.0
2013-05-28 15:30:00,37.19,37.23,37.18,37.21,164000.0,27.1443,27.1735,27.137,27.1589,164000.0
2013-05-28 15:35:00,37.21,37.23,37.19,37.2,377400.0,27.1589,27.1735,27.1443,27.1516,377400.0
2013-05-28 15:40:00,37.2,37.21,37.17,37.17,167600.0,27.1516,27.1589,27.1297,27.1297,167600.0
2013-05-28 15:45:00,37.18,37.18,37.15,37.16,358000.0,27.137,27.137,27.1151,27.1224,358000.0
2013-05-28 15:50:00,37.15,37.16,37.14,37.15,563500.0,27.1151,27.1224,27.1078,27.1151,563500.0
2013-05-28 15:55:00,37.15,37.17,37.12,37.16,883600.0,27.1151,27.1297,27.0932,27.1224,883600.0
2013-05-29 09:30:00,36.67,36.7,36.63,36.67,344800.0,26.7647,26.7866,26.7355,26.7647,344800.0
2013-05-29 09:35:00,36.68,36.72,36.64,36.64,197100.0,26.772,26.8012,26.7428,26.7428,197100.0
2013-05-29 09:40:00,36.65,36.67,36.56,36.59,399300.0,26.7501,26.7647,26.6845,26.7064,399300.0
2013-05-29 09:45:00,36.59,36.63,36.55,36.63,181800.0,26.7064,26.7355,26.6772,26.7355,181800.0
2013-05-29 09:50:00,36.63,36.65,36.61,36.65,102300.0,26.7355,26.7501,26.721,26.7501,102300.0
2013-05-29 09:55:00,36.65,36.66,36.62,36.63,74100.0,26.7501,26.7574,26.7283,26.7355,74100.0
2013-05-29 10:00:00,36.63,36.72,36.62,36.7,100800.0,26.7355,26.8012,26.7283,26.7866,100800.0
2013-05-29 10:05:00,36.7,36.71,36.65,36.66,183900.0,26.7866,26.7939,26.7501,26.7574,183900.0
2013-05-29 10:10:00,36.67,36.68,36.64,36.64,65200.0,26.7647,26.772,26.7428,26.7428,65200.0
2013-05-29 10:15:00,36.63,36.68,36.62,36.68,108800.0,26.7355,26.772,26.7283,26.772,108800.0
2013-05-29 10:20:00,36.67,36.67,36.61,36.62,109600.0,26.7647,26.7647,26.721,26.7283,109600.0
2013-05-29 10:25:00,36.61,36.62,36.59,36.6,129900.0,26.721,26.7283,26.7064,26.7137,129900.0
2013-05-29 10:30:00,36.6,36.6,36.56,36.59,104300.0,26.7137,26.7137,26.6845,26.7064,104300.0
2013-05-29 10:35:00,36.6,36.63,36.59,36.59,101300.0,26.7137,26.7355,26.7064,26.7064,101300.0
2013-05-29 10:40:00,36.58,36.59,36.53,36.55,213900.0,26.6991,26.7064,26.6626,26.6772,213900.0
2013-05-29 10:45:00,36.54,36.55,36.48,36.5,245800.0,26.6699,26.6772,26.6261,26.6407,245800.0
2013-05-29 10:50:00,36.49,36.51,36.47,36.51,246300.0,26.6334,26.648,26.6188,26.648,246300.0
2013-05-29 10:55:00,36.5,36.5,36.41,36.42,193600.0,26.6407,26.6407,26.575,26.5823,193600.0
2013-05-29 11:00:00,36.41,36.44,36.38,36.42,291400.0,26.575,26.5969,26.5531,26.5823,291400.0
2013-05-29 11:05:00,36.42,36.43,36.38,36.4,73900.0,26.5823,26.5896,26.5531,26.5677,73900.0
2013-05-29 11:10:00,36.4,36.45,36.4,36.44,50400.0,26.5677,26.6042,26.5677,26.5969,50400.0
2013-05-29 11:15:00,36.44,36.47,36.42,36.43,160300.0,26.5969,26.6188,26.5823,26.5896,160300.0
2013-05-29 11:20:00,36.44,36.49,36.42,36.48,45800.0,26.5969,26.6334,26.5823,26.6261,45800.0
2013-05-29 11:25:00,36.48,36.51,36.46,36.47,50600.0,26.6261,26.648,26.6115,26.6188,50600.0
2013-05-29 11:30:00,36.48,36.51,36.48,36.5,63600.0,26.6261,26.648,26.6261,26.6407,63600.0
2013-05-29 11:35:00,36.49,36.52,36.48,36.5,240800.0,26.6334,26.6553,26.6261,26.6407,240800.0
2013-05-29 11:40:00,36.5,36.51,36.47,36.49,124000.0,26.6407,26.648,26.6188,26.6334,124000.0
2013-05-29 11:45:00,36.49,36.51,36.49,36.51,53700.0,26.6334,26.648,26.6334,26.648,53700.0
2013-05-29 11:50:00,36.51,36.52,36.49,36.49,13100.0,26.648,26.6553,26.6334,26.6334,13100.0
2013-05-29 11:55:00,36.49,36.52,36.48,36.51,52400.0,26.6334,26.6553,26.6261,26.648,52400.0
2013-05-29 12:00:00,36.52,36.53,36.51,36.53,149100.0,26.6553,26.6626,26.648,26.6626,149100.0
2013-05-29 12:05:00,36.53,36.54,36.51,36.51,71400.0,26.6626,26.6699,26.648,26.648,71400.0
2013-05-29 12:10:00,36.51,36.52,36.5,36.51,57700.0,26.648,26.6553,26.6407,26.648,57700.0
2013-05-29 12:15:00,36.5,36.55,36.5,36.54,30900.0,26.6407,26.6772,26.6407,26.6699,30900.0
2013-05-29 12:20:00,36.54,36.56,36.54,36.54,121800.0,26.6699,26.6845,26.6699,26.6699,121800.0
2013-05-29 12:25:00,36.55,36.55,36.51,36.54,103700.0,26.6772,26.6772,26.648,26.6699,103700.0
2013-05-29 12:30:00,36.53,36.55,36.53,36.55,115800.0,26.6626,26.6772,26.6626,26.6772,115800.0
2013-05-29 12:35:00,36.54,36.56,36.53,36.54,86000.0,26.6699,26.6845,26.6626,26.6699,86000.0
2013-05-29 12:40:00,36.54,36.55,36.53,36.55,40900.0,26.6699,26.6772,26.6626,26.6772,40900.0
2013-05-29 12:45:00,36.54,36.54,36.49,36.51,40700.0,26.6699,26.6699,26.6334,26.648,40700.0
2013-05-29 12:50:00,36.51,36.51,36.48,36.49,60500.0,26.648,26.648,26.6261,26.6334,60500.0
2013-05-29 12:55:00,36.5,36.52,36.49,36.5,17900.0,26.6407,26.6553,26.6334,26.6407,17900.0
2013-05-29 13:00:00,36.5,36.52,36.48,36.51,42100.0,26.6407,26.6553,26.6261,26.648,42100.0
2013-05-29 13:05:00,36.51,36.53,36.51,36.51,32500.0,26.648,26.6626,26.648,26.648,32500.0
2013-05-29 13:10:00,36.5,36.5,36.47,36.48,72600.0,26.6407,26.6407,26.6188,26.6261,72600.0
2013-05-29 13:15:00,36.48,36.48,36.47,36.48,73800.0,26.6261,26.6261,26.6188,26.6261,73800.0
2013-05-29 13:20:00,36.48,36.51,36.48,36.5,146600.0,26.6261,26.648,26.6261,26.6407,146600.0
2013-05-29 13:25:00,36.5,36.54,36.49,36.54,45800.0,26.6407,26.6699,26.6334,26.6699,45800.0
2013-05-29 13:30:00,36.54,36.54,36.5,36.51,42300.0,26.6699,26.6699,26.6407,26.648,42300.0
2013-05-29 13:35:00,36.51,36.55,36.5,36.55,128300.0,26.648,26.6772,26.6407,26.6772,128300.0
2013-05-29 13:40:00,36.55,36.56,36.53,36.55,65300.0,26.6772,26.6845,26.6626,26.6772,65300.0
2013-05-29 13:45:00,36.55,36.56,36.53,36.54,140100.0,26.6772,26.6845,26.6626,26.6699,140100.0
2013-05-29 13:50:00,36.54,36.57,36.54,36.54,78600.0,26.6699,26.6918,26.6699,26.6699,78600.0
2013-05-29 13:55:00,36.55,36.61,36.55,36.59,130000.0,26.6772,26.721,26.6772,26.7064,130000.0
2013-05-29 14:00:00,36.59,36.6,36.57,36.58,99900.0,26.7064,26.7137,26.6918,26.6991,99900.0
2013-05-29 14:05:00,36.58,36.63,36.56,36.61,67100.0,26.6991,26.7355,26.6845,26.721,67100.0
2013-05-29 14:10:00,36.61,36.63,36.6,36.6,72100.0,26.721,26.7355,26.7137,26.7137,72100.0
2013-05-29 14:15:00,36.61,36.63,36.59,36.59,55900.0,26.721,26.7355,26.7064,26.7064,55900.0
2013-05-29 14:20:00,36.6,36.62,36.59,36.6,44900.0,26.7137,26.7283,26.7064,26.7137,44900.0
2013-05-29 14:25:00,36.6,36.6,36.56,36.57,67600.0,26.7137,26.7137,26.6845,26.6918,67600.0
2013-05-29 14:30:00,36.58,36.58,36.56,36.58,33600.0,26.6991,26.6991,26.6845,26.6991,33600.0
2013-05-29 14:35:00,36.58,36.62,36.57,36.62,140400.0,26.6991,26.7283,26.6918,26.7283,140400.0
2013-05-29 14:40:00,36.62,36.65,36.59,36.65,132400.0,26.7283,26.7501,26.7064,26.7501,132400.0
2013-05-29 14:45:00,36.65,36.66,36.63,36.65,116900.0,26.7501,26.7574,26.7355,26.7501,116900.0
2013-05-29 14:50:00,36.64,36.66,36.63,36.64,115600.0,26.7428,26.7574,26.7355,26.7428,115600.0
2013-05-29 14:55:00,36.65,36.66,36.59,36.59,74800.0,26.7501,26.7574,26.7064,26.7064,74800.0
2013-05-29 15:00:00,36.59,36.61,36.57,36.61,104000.0,26.7064,26.721,26.6918,26.721,104000.0
2013-05-29 15:05:00,36.61,36.62,36.6,36.6,51200.0,26.721,26.7283,26.7137,26.7137,51200.0
2013-05-29 15:10:00,36.6,36.63,36.6,36.61,53800.0,26.7137,26.7355,26.7137,26.721,53800.0
2013-05-29 15:15:00,36.62,36.62,36.59,36.6,25100.0,26.7283,26.7283,26.7064,26.7137,25100.0
2013-05-29 15:20:00,36.61,36.65,36.61,36.64,57900.0,26.721,26.7501,26.721,26.7428,57900.0
2013-05-29 15:25:00,36.65,36.65,36.61,36.63,80300.0,26.7501,26.7501,26.721,26.7355,80300.0
2013-05-29 15:30:00,36.63,36.68,36.63,36.66,121100.0,26.7355,26.772,26.7355,26.7574,121100.0
2013-05-29 15:35:00,36.66,36.66,36.63,36.64,49500.0,26.7574,26.7574,26.7355,26.7428,49500.0
2013-05-29 15:40:00,36.64,36.67,36.63,36.66,147400.0,26.7428,26.7647,26.7355,26.7574,147400.0
2013-05-29 15:45:00,36.65,36.67,36.64,36.65,344700.0,26.7501,26.7647,26.7428,26.7501,344700.0
2013-05-29 15:50:00,36.64,36.65,36.6,36.6,249400.0,26.7428,26.7501,26.7137,26.7137,249400.0
2013-05-29 15:55:00,36.6,36.68,36.56,36.58,1273600.0,26.7137,26.772,26.6845,26.6991,1273600.0
2013-05-30 09:30:00,36.62,36.71,36.62,36.65,264900.0,26.7283,26.7939,26.7283,26.7501,264900.0
2013-05-30 09:35:00,36.65,36.69,36.64,36.66,327600.0,26.7501,26.7793,26.7428,26.7574,327600.0
2013-05-30 09:40:00,36.67,36.72,36.67,36.7,267000.0,26.7647,26.8012,26.7647,26.7866,267000.0
2013-05-30 09:45:00,36.7,36.8,36.7,36.79,252800.0,26.7866,26.8596,26.7866,26.8523,252800.0
2013-05-30 09:50:00,36.79,36.81,36.76,36.8,156600.0,26.8523,26.8669,26.8304,26.8596,156600.0
2013-05-30 09:55:00,36.81,36.83,36.79,36.82,192200.0,26.8669,26.8815,26.8523,26.8742,192200.0
2013-05-30 10:00:00,36.81,36.83,36.77,36.77,327600.0,26.8669,26.8815,26.8377,26.8377,327600.0
2013-05-30 10:05:00,36.77,36.81,36.77,36.78,247300.0,26.8377,26.8669,26.8377,26.845,247300.0
2013-05-30 10:10:00,36.77,36.82,36.77,36.77,572600.0,26.8377,26.8742,26.8377,26.8377,572600.0
2013-05-30 10:15:00,36.78,36.8,36.74,36.74,209200.0,26.845,26.8596,26.8158,26.8158,209200.0
2013-05-30 10:20:00,36.74,36.77,36.7,36.7,391100.0,26.8158,26.8377,26.7866,26.7866,391100.0
2013-05-30 10:25:00,36.71,36.73,36.7,36.72,49800.0,26.7939,26.8085,26.7866,26.8012,49800.0
2013-05-30 10:30:00,36.73,36.77,36.73,36.75,162300.0,26.8085,26.8377,26.8085,26.8231,162300.0
2013-05-30 10:35:00,36.75,36.78,36.75,36.76,102600.0,26.8231,26.845,26.8231,26.8304,102600.0
2013-05-30 10:40:00,36.77,36.79,36.76,36.77,122800.0,26.8377,26.8523,26.8304,26.8377,122800.0
2013-05-30 10:45:00,36.78,36.79,36.75,36.78,169500.0,26.845,26.8523,26.8231,26.845,169500.0
2013-05-30 10:50:00,36.78,36.78,36.75,36.77,40800.0,26.845,26.845,26.8231,26.8377,40800.0
2013-05-30 10:55:00,36.76,36.8,36.76,36.8,20200.0,26.8304,26.8596,26.8304,26.8596,20200.0
2013-05-30 11:00:00,36.79,36.81,36.78,36.79,47600.0,26.8523,26.8669,26.845,26.8523,47600.0
2013-05-30 11:05:00,36.79,36.8,36.76,36.79,84300.0,26.8523,26.8596,26.8304,26.8523,84300.0
2013-05-30 11:10:00,36.79,36.85,36.79,36.82,145000.0,26.8523,26.8961,26.8523,26.8742,145000.0
2013-05-30 11:15:00,36.82,36.84,36.8,36.8,91200.0,26.8742,26.8888,26.8596,26.8596,91200.0
2013-05-30 11:20:00,36.81,36.84,36.81,36.84,24800.0,26.8669,26.8888,26.8669,26.8888,24800.0
2013-05-30 11:25:00,36.84,36.87,36.82,36.87,52000.0,26.8888,26.9107,26.8742,26.9107,52000.0
2013-05-30 11:30:00,36.87,36.9,36.86,36.89,158000.0,26.9107,26.9326,26.9034,26.9253,158000.0
2013-05-30 11:35:00,36.89,36.9,36.87,36.87,104500.0,26.9253,26.9326,26.9107,26.9107,104500.0
2013-05-30 11:40:00,36.87,36.88,36.86,36.88,33400.0,26.9107,26.918,26.9034,26.918,33400.0
2013-05-30 11:45:00,36.88,36.92,36.88,36.92,441600.0,26.918,26.9472,26.918,26.9472,441600.0
2013-05-30 11:50:00,36.91,36.96,36.91,36.96,184100.0,26.9399,26.9764,26.9399,26.9764,184100.0
2013-05-30 11:55:00,36.96,36.97,36.95,36.95,60200.0,26.9764,26.9837,26.9691,26.9691,60200.0
2013-05-30 12:00:00,36.95,36.99,36.94,36.94,120500.0,26.9691,26.9983,26.9618,26.9618,120500.0
2013-05-30 12:05:00,36.95,36.95,36.91,36.91,68500.0,26.9691,26.9691,26.9399,26.9399,68500.0
2013-05-30 12:10:00,36.91,36.94,36.9,36.93,171400.0,26.9399,26.9618,26.9326,26.9545,171400.0
2013-05-30 12:15:00,36.93,36.93,36.91,36.93,76200.0,26.9545,26.9545,26.9399,26.9545,76200.0
2013-05-30 12:20:00,36.92,36.92,36.9,36.9,70800.0,26.9472,26.9472,26.9326,26.9326,70800.0
2013-05-30 12:25:00,36.89,36.9,36.88,36.9,51100.0,26.9253,26.9326,26.918,26.9326,51100.0
2013-05-30 12:30:00,36.9,36.9,36.88,36.89,39200.0,26.9326,26.9326,26.918,26.9253,39200.0
2013-05-30 12:35:00,36.9,36.91,36.89,36.91,73800.0,26.9326,26.9399,26.9253,26.9399,73800.0
2013-05-30 12:40:00,36.9,36.91,36.89,36.91,83600.0,26.9326,26.9399,26.9253,26.9399,83600.0
2013-05-30 12:45:00,36.92,36.92,36.89,36.9,43000.0,26.9472,26.9472,26.9253,26.9326,43000.0
2013-05-30 12:50:00,36.9,36.91,36.87,36.91,177500.0,26.9326,26.9399,26.9107,26.9399,177500.0
2013-05-30 12:55:00,36.91,36.93,36.9,36.93,93200.0,26.9399,26.9545,26.9326,26.9545,93200.0
2013-05-30 13:00:00,36.93,36.93,36.89,36.89,198900.0,26.9545,26.9545,26.9253,26.9253,198900.0
2013-05-30 13:05:00,36.88,36.9,36.85,36.85,272300.0,26.918,26.9326,26.8961,26.8961,272300.0
2013-05-30 13:10:00,36.85,36.85,36.78,36.79,715300.0,26.8961,26.8961,26.845,26.8523,715300.0
2013-05-30 13:15:00,36.8,36.81,36.78,36.8,245600.0,26.8596,26.8669,26.845,26.8596,245600.0
2013-05-30 13:20:00,36.8,36.83,36.79,36.82,72200.0,26.8596,26.8815,26.8523,26.8742,72200.0
2013-05-30 13:25:00,36.82,36.83,36.76,36.79,295100.0,26.8742,26.8815,26.8304,26.8523,295100.0
2013-05-30 13:30:00,36.78,36.82,36.77,36.8,204100.0,26.845,26.8742,26.8377,26.8596,204100.0
2013-05-30 13:35:00,36.8,36.8,36.77,36.79,162900.0,26.8596,26.8596,26.8377,26.8523,162900.0
2013-05-30 13:40:00,36.78,36.78,36.75,36.75,99200.0,26.845,26.845,26.8231,26.8231,99200.0
2013-05-30 13:45:00,36.75,36.75,36.74,36.75,94800.0,26.8231,26.8231,26.8158,26.8231,94800.0
2013-05-30 13:50:00,36.75,36.76,36.73,36.75,40400.0,26.8231,26.8304,26.8085,26.8231,40400.0
2013-05-30 13:55:00,36.76,36.78,36.75,36.78,143900.0,26.8304,26.845,26.8231,26.845,143900.0
2013-05-30 14:00:00,36.78,36.8,36.78,36.78,76800.0,26.845,26.8596,26.845,26.845,76800.0
2013-05-30 14:05:00,36.78,36.78,36.75,36.76,113000.0,26.845,26.845,26.8231,26.8304,113000.0
2013-05-30 14:10:00,36.76,36.78,36.75,36.76,99500.0,26.8304,26.845,26.8231,26.8304,99500.0
2013-05-30 14:15:00,36.76,36.76,36.73,36.73,50900.0,26.8304,26.8304,26.8085,26.8085,50900.0
2013-05-30 14:20:00,36.74,36.75,36.73,36.74,95100.0,26.8158,26.8231,26.8085,26.8158,95100.0
2013-05-30 14:25:00,36.74,36.78,36.73,36.77,232800.0,26.8158,26.845,26.8085,26.8377,232800.0
2013-05-30 14:30:00,36.78,36.78,36.76,36.76,37200.0,26.845,26.845,26.8304,26.8304,37200.0
2013-05-30 14:35:00,36.76,36.77,36.74,36.76,35800.0,26.8304,26.8377,26.8158,26.8304,35800.0
2013-05-30 14:40:00,36.75,36.76,36.75,36.75,16700.0,26.8231,26.8304,26.8231,26.8231,16700.0
2013-05-30 14:45:00,36.76,36.78,36.75,36.78,53400.0,26.8304,26.845,26.8231,26.845,53400.0
2013-05-30 14:50:00,36.77,36.79,36.77,36.79,17400.0,26.8377,26.8523,26.8377,26.8523,17400.0
2013-05-30 14:55:00,36.79,36.79,36.76,36.77,27000.0,26.8523,26.8523,26.8304,26.8377,27000.0
2013-05-30 15:00:00,36.76,36.78,36.75,36.75,34200.0,26.8304,26.845,26.8231,26.8231,34200.0
2013-05-30 15:05:00,36.75,36.76,36.75,36.76,12700.0,26.8231,26.8304,26.8231,26.8304,12700.0
2013-05-30 15:10:00,36.76,36.76,36.73,36.73,36400.0,26.8304,26.8304,26.8085,26.8085,36400.0
2013-05-30 15:15:00,36.73,36.75,36.72,36.74,51600.0,26.8085,26.8231,26.8012,26.8158,51600.0
2013-05-30 15:20:00,36.75,36.77,36.73,36.73,40900.0,26.8231,26.8377,26.8085,26.8085,40900.0
2013-05-30 15:25:00,36.73,36.73,36.7,36.7,51800.0,26.8085,26.8085,26.7866,26.7866,51800.0
2013-05-30 15:30:00,36.7,36.73,36.7,36.7,162300.0,26.7866,26.8085,26.7866,26.7866,162300.0
2013-05-30 15:35:00,36.7,36.72,36.7,36.71,95400.0,26.7866,26.8012,26.7866,26.7939,95400.0
2013-05-30 15:40:00,36.71,36.73,36.71,36.73,53900.0,26.7939,26.8085,26.7939,26.8085,53900.0
2013-05-30 15:45:00,36.73,36.78,36.72,36.77,593300.0,26.8085,26.845,26.8012,26.8377,593300.0
2013-05-30 15:50:00,36.77,36.77,36.74,36.75,678500.0,26.8377,26.8377,26.8158,26.8231,678500.0
2013-05-30 15:55:00,36.75,36.76,36.72,36.76,602200.0,26.8231,26.8304,26.8012,26.8304,602200.0
2013-05-31 09:30:00,36.57,36.57,36.45,36.5,328800.0,26.6918,26.6918,26.6042,26.6407,328800.0
2013-05-31 09:35:00,36.49,36.52,36.46,36.52,120900.0,26.6334,26.6553,26.6115,26.6553,120900.0
2013-05-31 09:40:00,36.53,36.55,36.5,36.52,386100.0,26.6626,26.6772,26.6407,26.6553,386100.0
2013-05-31 09:45:00,36.53,36.55,36.49,36.52,347000.0,26.6626,26.6772,26.6334,26.6553,347000.0
2013-05-31 09:50:00,36.53,36.58,36.53,36.55,167500.0,26.6626,26.6991,26.6626,26.6772,167500.0
2013-05-31 09:55:00,36.56,36.56,36.47,36.54,348600.0,26.6845,26.6845,26.6188,26.6699,348600.0
2013-05-31 10:00:00,36.55,36.55,36.49,36.5,154800.0,26.6772,26.6772,26.6334,26.6407,154800.0
2013-05-31 10:05:00,36.51,36.54,36.46,36.46,213800.0,26.648,26.6699,26.6115,26.6115,213800.0
2013-05-31 10:10:00,36.46,36.47,36.4,36.41,273200.0,26.6115,26.6188,26.5677,26.575,273200.0
2013-05-31 10:15:00,36.41,36.42,36.38,36.41,196700.0,26.575,26.5823,26.5531,26.575,196700.0
2013-05-31 10:20:00,36.41,36.43,36.39,36.42,237500.0,26.575,26.5896,26.5604,26.5823,237500.0
2013-05-31 10:25:00,36.42,36.43,36.39,36.4,248100.0,26.5823,26.5896,26.5604,26.5677,248100.0
2013-05-31 10:30:00,36.39,36.45,36.39,36.41,275200.0,26.5604,26.6042,26.5604,26.575,275200.0
2013-05-31 10:35:00,36.41,36.45,36.4,36.41,397200.0,26.575,26.6042,26.5677,26.575,397200.0
2013-05-31 10:40:00,36.4,36.41,36.38,36.39,158700.0,26.5677,26.575,26.5531,26.5604,158700.0
2013-05-31 10:45:00,36.4,36.42,36.38,36.39,316900.0,26.5677,26.5823,26.5531,26.5604,316900.0
2013-05-31 10:50:00,36.4,36.4,36.37,36.38,87900.0,26.5677,26.5677,26.5458,26.5531,87900.0
2013-05-31 10:55:00,36.38,36.4,36.37,36.39,43900.0,26.5531,26.5677,26.5458,26.5604,43900.0
2013-05-31 11:00:00,36.39,36.41,36.39,36.4,95200.0,26.5604,26.575,26.5604,26.5677,95200.0
2013-05-31 11:05:00,36.4,36.51,36.4,36.51,199800.0,26.5677,26.648,26.5677,26.648,199800.0
2013-05-31 11:10:00,36.51,36.55,36.51,36.51,124600.0,26.648,26.6772,26.648,26.648,124600.0
2013-05-31 11:15:00,36.52,36.53,36.49,36.49,72700.0,26.6553,26.6626,26.6334,26.6334,72700.0
2013-05-31 11:20:00,36.49,36.5,36.46,36.46,138200.0,26.6334,26.6407,26.6115,26.6115,138200.0
2013-05-31 11:25:00,36.46,36.46,36.41,36.41,315700.0,26.6115,26.6115,26.575,26.575,315700.0
2013-05-31 11:30:00,36.41,36.43,36.37,36.38,110400.0,26.575,26.5896,26.5458,26.5531,110400.0
2013-05-31 11:35:00,36.38,36.39,36.36,36.38,281800.0,26.5531,26.5604,26.5385,26.5531,281800.0
2013-05-31 11:40:00,36.37,36.38,36.34,36.36,259100.0,26.5458,26.5531,26.5239,26.5385,259100.0
2013-05-31 11:45:00,36.35,36.36,36.35,36.35,112500.0,26.5312,26.5385,26.5312,26.5312,112500.0
2013-05-31 11:50:00,36.35,36.36,36.31,36.31,59600.0,26.5312,26.5385,26.502,26.502,59600.0
2013-05-31 11:55:00,36.31,36.33,36.31,36.33,59100.0,26.502,26.5166,26.502,26.5166,59100.0
2013-05-31 12:00:00,36.33,36.33,36.27,36.28,102000.0,26.5166,26.5166,26.4728,26.4801,102000.0
2013-05-31 12:05:00,36.28,36.3,36.25,36.29,69400.0,26.4801,26.4947,26.4582,26.4874,69400.0
2013-05-31 12:10:00,36.29,36.29,36.26,36.27,46100.0,26.4874,26.4874,26.4655,26.4728,46100.0
2013-05-31 12:15:00,36.27,36.27,36.22,36.26,236100.0,26.4728,26.4728,26.4363,26.4655,236100.0
2013-05-31 12:20:00,36.26,36.27,36.22,36.25,191900.0,26.4655,26.4728,26.4363,26.4582,191900.0
2013-05-31 12:25:00,36.25,36.26,36.25,36.25,40600.0,26.4582,26.4655,26.4582,26.4582,40600.0
2013-05-31 12:30:00,36.26,36.26,36.23,36.24,124900.0,26.4655,26.4655,26.4436,26.4509,124900.0
2013-05-31 12:35:00,36.25,36.29,36.24,36.27,247100.0,26.4582,26.4874,26.4509,26.4728,247100.0
2013-05-31 12:40:00,36.27,36.29,36.26,36.28,37300.0,26.4728,26.4874,26.4655,26.4801,37300.0
2013-05-31 12:45:00,36.27,36.29,36.27,36.28,54700.0,26.4728,26.4874,26.4728,26.4801,54700.0
2013-05-31 12:50:00,36.28,36.29,36.24,36.24,54600.0,26.4801,26.4874,26.4509,26.4509,54600.0
2013-05-31 12:55:00,36.25,36.25,36.23,36.23,57800.0,26.4582,26.4582,26.4436,26.4436,57800.0
2013-05-31 13:00:00,36.23,36.28,36.23,36.27,75800.0,26.4436,26.4801,26.4436,26.4728,75800.0
2013-05-31 13:05:00,36.27,36.3,36.26,36.29,10300.0,26.4728,26.4947,26.4655,26.4874,10300.0
2013-05-31 13:10:00,36.29,36.3,36.28,36.3,8100.0,26.4874,26.4947,26.4801,26.4947,8100.0
2013-05-31 13:15:00,36.3,36.31,36.28,36.29,22800.0,26.4947,26.502,26.4801,26.4874,22800.0
2013-05-31 13:20:00,36.29,36.32,36.28,36.3,92800.0,26.4874,26.5093,26.4801,26.4947,92800.0
2013-05-31 13:25:00,36.3,36.33,36.3,36.32,59500.0,26.4947,26.5166,26.4947,26.5093,59500.0
2013-05-31 13:30:00,36.32,36.32,36.28,36.29,38700.0,26.5093,26.5093,26.4801,26.4874,38700.0
2013-05-31 13:35:00,36.28,36.28,36.21,36.22,113800.0,26.4801,26.4801,26.429,26.4363,113800.0
2013-05-31 13:40:00,36.22,36.22,36.18,36.21,298400.0,26.4363,26.4363,26.4071,26.429,298400.0
2013-05-31 13:45:00,36.21,36.21,36.17,36.17,170100.0,26.429,26.429,26.3998,26.3998,170100.0
2013-05-31 13:50:00,36.17,36.2,36.17,36.17,134100.0,26.3998,26.4217,26.3998,26.3998,134100.0
2013-05-31 13:55:00,36.17,36.17,36.15,36.15,180200.0,26.3998,26.3998,26.3852,26.3852,180200.0
2013-05-31 14:00:00,36.15,36.16,36.11,36.11,98900.0,26.3852,26.3925,26.356,26.356,98900.0
2013-05-31 14:05:00,36.12,36.13,36.09,36.1,206900.0,26.3633,26.3706,26.3414,26.3487,206900.0
2013-05-31 14:10:00,36.1,36.1,36.02,36.03,548600.0,26.3487,26.3487,26.2903,26.2976,548600.0
2013-05-31 14:15:00,36.04,36.04,36.01,36.01,442500.0,26.3049,26.3049,26.283,26.283,442500.0
2013-05-31 14:20:00,36.01,36.04,35.99,36.03,245800.0,26.283,26.3049,26.2684,26.2976,245800.0
2013-05-31 14:25:00,36.03,36.04,36.0,36.0,327700.0,26.2976,26.3049,26.2757,26.2757,327700.0
2013-05-31 14:30:00,36.0,36.01,35.97,35.99,462500.0,26.2757,26.283,26.2538,26.2684,462500.0
2013-05-31 14:35:00,35.98,36.0,35.95,35.97,470900.0,26.2611,26.2757,26.2392,26.2538,470900.0
2013-05-31 14:40:00,35.98,36.01,35.96,36.0,347500.0,26.2611,26.283,26.2465,26.2757,347500.0
2013-05-31 14:45:00,35.99,36.02,35.98,35.99,319400.0,26.2684,26.2903,26.2611,26.2684,319400.0
2013-05-31 14:50:00,35.99,36.04,35.96,35.98,302200.0,26.2684,26.3049,26.2465,26.2611,302200.0
2013-05-31 14:55:00,35.97,36.0,35.94,35.99,296300.0,26.2538,26.2757,26.2319,26.2684,296300.0
2013-05-31 15:00:00,35.98,36.04,35.98,36.03,363900.0,26.2611,26.3049,26.2611,26.2976,363900.0
2013-05-31 15:05:00,36.03,36.06,36.01,36.03,279300.0,26.2976,26.3195,26.283,26.2976,279300.0
2013-05-31 15:10:00,36.03,36.06,36.01,36.05,250200.0,26.2976,26.3195,26.283,26.3122,250200.0
2013-05-31 15:15:00,36.05,36.07,36.03,36.04,238400.0,26.3122,26.3268,26.2976,26.3049,238400.0
2013-05-31 15:20:00,36.04,36.09,36.03,36.06,222600.0,26.3049,26.3414,26.2976,26.3195,222600.0
2013-05-31 15:25:00,36.06,36.07,36.02,36.04,341500.0,26.3195,26.3268,26.2903,26.3049,341500.0
2013-05-31 15:30:00,36.03,36.05,35.99,36.02,430600.0,26.2976,26.3122,26.2684,26.2903,430600.0
2013-05-31 15:35:00,36.02,36.1,36.01,36.07,634000.0,26.2903,26.3487,26.283,26.3268,634000.0
2013-05-31 15:40:00,36.06,36.14,36.04,36.12,727900.0,26.3195,26.3779,26.3049,26.3633,727900.0
2013-05-31 15:45:00,36.13,36.14,36.08,36.14,887800.0,26.3706,26.3779,26.3341,26.3779,887800.0
2013-05-31 15:50:00,36.14,36.15,36.12,36.14,828400.0,26.3779,26.3852,26.3633,26.3779,828400.0
2013-05-31 15:55:00,36.15,36.15,36.0,36.01,1300300.0,26.3852,26.3852,26.2757,26.283,1300300.0
2013-06-03 09:30:00,36.29,36.35,36.27,36.33,754400.0,26.4874,26.5312,26.4728,26.5166,754400.0
2013-06-03 09:35:00,36.33,36.34,36.26,36.26,497700.0,26.5166,26.5239,26.4655,26.4655,497700.0
2013-06-03 09:40:00,36.26,36.29,36.23,36.27,459700.0,26.4655,26.4874,26.4436,26.4728,459700.0
2013-06-03 09:45:00,36.26,36.27,36.22,36.25,362500.0,26.4655,26.4728,26.4363,26.4582,362500.0
2013-06-03 09:50:00,36.25,36.32,36.24,36.31,453400.0,26.4582,26.5093,26.4509,26.502,453400.0
2013-06-03 09:55:00,36.32,36.32,36.25,36.26,262100.0,26.5093,26.5093,26.4582,26.4655,262100.0
2013-06-03 10:00:00,36.25,36.3,36.2,36.3,480300.0,26.4582,26.4947,26.4217,26.4947,480300.0
2013-06-03 10:05:00,36.3,36.34,36.3,36.34,472900.0,26.4947,26.5239,26.4947,26.5239,472900.0
2013-06-03 10:10:00,36.34,36.4,36.34,36.38,439200.0,26.5239,26.5677,26.5239,26.5531,439200.0
2013-06-03 10:15:00,36.39,36.42,36.37,36.4,423000.0,26.5604,26.5823,26.5458,26.5677,423000.0
2013-06-03 10:20:00,36.41,36.45,36.38,36.41,362900.0,26.575,26.6042,26.5531,26.575,362900.0
2013-06-03 10:25:00,36.41,36.41,36.32,36.32,240300.0,26.575,26.575,26.5093,26.5093,240300.0
2013-06-03 10:30:00,36.33,36.34,36.29,36.32,181600.0,26.5166,26.5239,26.4874,26.5093,181600.0
2013-06-03 10:35:00,36.32,36.32,36.27,36.32,148900.0,26.5093,26.5093,26.4728,26.5093,148900.0
2013-06-03 10:40:00,36.32,36.33,36.22,36.26,334300.0,26.5093,26.5166,26.4363,26.4655,334300.0
2013-06-03 10:45:00,36.26,36.29,36.24,36.28,156300.0,26.4655,26.4874,26.4509,26.4801,156300.0
2013-06-03 10:50:00,36.28,36.32,36.26,36.32,229600.0,26.4801,26.5093,26.4655,26.5093,229600.0
2013-06-03 10:55:00,36.32,36.33,36.25,36.25,317300.0,26.5093,26.5166,26.4582,26.4582,317300.0
2013-06-03 11:00:00,36.25,36.25,36.2,36.2,612200.0,26.4582,26.4582,26.4217,26.4217,612200.0
2013-06-03 11:05:00,36.21,36.29,36.2,36.26,178300.0,26.429,26.4874,26.4217,26.4655,178300.0
2013-06-03 11:10:00,36.27,36.28,36.19,36.24,358600.0,26.4728,26.4801,26.4144,26.4509,358600.0
2013-06-03 11:15:00,36.24,36.24,36.21,36.22,189500.0,26.4509,26.4509,26.429,26.4363,189500.0
2013-06-03 11:20:00,36.22,36.22,36.17,36.2,190900.0,26.4363,26.4363,26.3998,26.4217,190900.0
2013-06-03 11:25:00,36.21,36.22,36.17,36.2,161800.0,26.429,26.4363,26.3998,26.4217,161800.0
2013-06-03 11:30:00,36.19,36.21,36.17,36.2,329400.0,26.4144,26.429,26.3998,26.4217,329400.0
2013-06-03 11:35:00,36.2,36.27,36.19,36.26,217800.0,26.4217,26.4728,26.4144,26.4655,217800.0
2013-06-03 11:40:00,36.25,36.34,36.23,36.34,153600.0,26.4582,26.5239,26.4436,26.5239,153600.0
2013-06-03 11:45:00,36.34,36.39,36.32,36.34,519200.0,26.5239,26.5604,26.5093,26.5239,519200.0
2013-06-03 11:50:00,36.34,36.35,36.31,36.33,330900.0,26.5239,26.5312,26.502,26.5166,330900.0
2013-06-03 11:55:00,36.32,36.39,36.31,36.38,111000.0,26.5093,26.5604,26.502,26.5531,111000.0
2013-06-03 12:00:00,36.38,36.44,36.38,36.39,180400.0,26.5531,26.5969,26.5531,26.5604,180400.0
2013-06-03 12:05:00,36.39,36.47,36.37,36.46,94500.0,26.5604,26.6188,26.5458,26.6115,94500.0
2013-06-03 12:10:00,36.46,36.49,36.41,36.44,108900.0,26.6115,26.6334,26.575,26.5969,108900.0
2013-06-03 12:15:00,36.43,36.43,36.38,36.4,40700.0,26.5896,26.5896,26.5531,26.5677,40700.0
2013-06-03 12:20:00,36.39,36.44,36.39,36.44,47200.0,26.5604,26.5969,26.5604,26.5969,47200.0
2013-06-03 12:25:00,36.44,36.45,36.42,36.44,80400.0,26.5969,26.6042,26.5823,26.5969,80400.0
2013-06-03 12:30:00,36.45,36.48,36.41,36.43,101200.0,26.6042,26.6261,26.575,26.5896,101200.0
2013-06-03 12:35:00,36.43,36.43,36.41,36.41,168700.0,26.5896,26.5896,26.575,26.575,168700.0
2013-06-03 12:40:00,36.4,36.43,36.4,36.43,50300.0,26.5677,26.5896,26.5677,26.5896,50300.0
2013-06-03 12:45:00,36.42,36.48,36.42,36.47,34600.0,26.5823,26.6261,26.5823,26.6188,34600.0
2013-06-03 12:50:00,36.47,36.47,36.39,36.39,154000.0,26.6188,26.6188,26.5604,26.5604,154000.0
2013-06-03 12:55:00,36.4,36.41,36.37,36.41,64300.0,26.5677,26.575,26.5458,26.575,64300.0
2013-06-03 13:00:00,36.41,36.42,36.38,36.41,42900.0,26.575,26.5823,26.5531,26.575,42900.0
2013-06-03 13:05:00,36.42,36.46,36.42,36.46,83700.0,26.5823,26.6115,26.5823,26.6115,83700.0
2013-06-03 13:10:00,36.45,36.48,36.44,36.44,106300.0,26.6042,26.6261,26.5969,26.5969,106300.0
2013-06-03 13:15:00,36.44,36.46,36.44,36.46,31700.0,26.5969,26.6115,26.5969,26.6115,31700.0
2013-06-03 13:20:00,36.46,36.46,36.42,36.42,54100.0,26.6115,26.6115,26.5823,26.5823,54100.0
2013-06-03 13:25:00,36.43,36.45,36.41,36.43,63700.0,26.5896,26.6042,26.575,26.5896,63700.0
2013-06-03 13:30:00,36.42,36.45,36.42,36.43,23000.0,26.5823,26.6042,26.5823,26.5896,23000.0
2013-06-03 13:35:00,36.43,36.43,36.41,36.42,63500.0,26.5896,26.5896,26.575,26.5823,63500.0
2013-06-03 13:40:00,36.42,36.42,36.38,36.39,90100.0,26.5823,26.5823,26.5531,26.5604,90100.0
2013-06-03 13:45:00,36.39,36.4,36.38,36.4,35500.0,26.5604,26.5677,26.5531,26.5677,35500.0
2013-06-03 13:50:00,36.41,36.43,36.4,36.4,64300.0,26.575,26.5896,26.5677,26.5677,64300.0
2013-06-03 13:55:00,36.41,36.43,36.39,36.43,56800.0,26.575,26.5896,26.5604,26.5896,56800.0
2013-06-03 14:00:00,36.42,36.44,36.4,36.44,74900.0,26.5823,26.5969,26.5677,26.5969,74900.0
2013-06-03 14:05:00,36.44,36.47,36.44,36.46,88400.0,26.5969,26.6188,26.5969,26.6115,88400.0
2013-06-03 14:10:00,36.45,36.46,36.45,36.46,91900.0,26.6042,26.6115,26.6042,26.6115,91900.0
2013-06-03 14:15:00,36.45,36.46,36.45,36.45,58500.0,26.6042,26.6115,26.6042,26.6042,58500.0
2013-06-03 14:20:00,36.45,36.46,36.44,36.45,36200.0,26.6042,26.6115,26.5969,26.6042,36200.0
2013-06-03 14:25:00,36.46,36.47,36.45,36.45,48600.0,26.6115,26.6188,26.6042,26.6042,48600.0
2013-06-03 14:30:00,36.45,36.46,36.42,36.42,130200.0,26.6042,26.6115,26.5823,26.5823,130200.0
2013-06-03 14:35:00,36.42,36.48,36.42,36.48,72600.0,26.5823,26.6261,26.5823,26.6261,72600.0
2013-06-03 14:40:00,36.47,36.52,36.47,36.5,104000.0,26.6188,26.6553,26.6188,26.6407,104000.0
2013-06-03 14:45:00,36.5,36.5,36.48,36.48,47400.0,26.6407,26.6407,26.6261,26.6261,47400.0
2013-06-03 14:50:00,36.48,36.53,36.48,36.5,71700.0,26.6261,26.6626,26.6261,26.6407,71700.0
2013-06-03 14:55:00,36.49,36.53,36.48,36.49,79800.0,26.6334,26.6626,26.6261,26.6334,79800.0
2013-06-03 15:00:00,36.48,36.53,36.48,36.51,122800.0,26.6261,26.6626,26.6261,26.648,122800.0
2013-06-03 15:05:00,36.52,36.52,36.5,36.5,149600.0,26.6553,26.6553,26.6407,26.6407,149600.0
2013-06-03 15:10:00,36.5,36.52,36.5,36.51,147000.0,26.6407,26.6553,26.6407,26.648,147000.0
2013-06-03 15:15:00,36.51,36.52,36.5,36.51,150800.0,26.648,26.6553,26.6407,26.648,150800.0
2013-06-03 15:20:00,36.51,36.53,36.5,36.51,295400.0,26.648,26.6626,26.6407,26.648,295400.0
2013-06-03 15:25:00,36.5,36.52,36.49,36.52,259900.0,26.6407,26.6553,26.6334,26.6553,259900.0
2013-06-03 15:30:00,36.52,36.53,36.49,36.52,277000.0,26.6553,26.6626,26.6334,26.6553,277000.0
2013-06-03 15:35:00,36.52,36.54,36.5,36.52,364400.0,26.6553,26.6699,26.6407,26.6553,364400.0
2013-06-03 15:40:00,36.52,36.57,36.52,36.56,500300.0,26.6553,26.6918,26.6553,26.6845,500300.0
2013-06-03 15:45:00,36.56,36.62,36.55,36.56,1052700.0,26.6845,26.7283,26.6772,26.6845,1052700.0
2013-06-03 15:50:00,36.56,36.61,36.54,36.61,987100.0,26.6845,26.721,26.6699,26.721,987100.0
2013-06-03 15:55:00,36.61,36.61,36.54,36.54,1480300.0,26.721,26.721,26.6699,26.6699,1480300.0
2013-06-04 09:30:00,36.57,36.57,36.46,36.52,400600.0,26.6918,26.6918,26.6115,26.6553,400600.0
2013-06-04 09:35:00,36.52,36.53,36.47,36.48,245600.0,26.6553,26.6626,26.6188,26.6261,245600.0
2013-06-04 09:40:00,36.49,36.51,36.47,36.51,254000.0,26.6334,26.648,26.6188,26.648,254000.0
2013-06-04 09:45:00,36.5,36.52,36.47,36.47,141200.0,26.6407,26.6553,26.6188,26.6188,141200.0
2013-06-04 09:50:00,36.48,36.48,36.43,36.43,208200.0,26.6261,26.6261,26.5896,26.5896,208200.0
2013-06-04 09:55:00,36.44,36.47,36.42,36.43,220600.0,26.5969,26.6188,26.5823,26.5896,220600.0
2013-06-04 10:00:00,36.44,36.44,36.41,36.43,116100.0,26.5969,26.5969,26.575,26.5896,116100.0
2013-06-04 10:05:00,36.42,36.42,36.38,36.38,208500.0,26.5823,26.5823,26.5531,26.5531,208500.0
2013-06-04 10:10:00,36.38,36.43,36.38,36.4,139700.0,26.5531,26.5896,26.5531,26.5677,139700.0
2013-06-04 10:15:00,36.39,36.41,36.35,36.36,286900.0,26.5604,26.575,26.5312,26.5385,286900.0
2013-06-04 10:20:00,36.36,36.37,36.33,36.37,117900.0,26.5385,26.5458,26.5166,26.5458,117900.0
2013-06-04 10:25:00,36.37,36.39,36.35,36.38,274600.0,26.5458,26.5604,26.5312,26.5531,274600.0
2013-06-04 10:30:00,36.38,36.39,36.34,36.38,324800.0,26.5531,26.5604,26.5239,26.5531,324800.0
2013-06-04 10:35:00,36.39,36.39,36.37,36.39,69500.0,26.5604,26.5604,26.5458,26.5604,69500.0
2013-06-04 10:40:00,36.39,36.39,36.34,36.35,163400.0,26.5604,26.5604,26.5239,26.5312,163400.0
2013-06-04 10:45:00,36.35,36.36,36.32,36.33,458900.0,26.5312,26.5385,26.5093,26.5166,458900.0
2013-06-04 10:50:00,36.34,36.35,36.25,36.27,300600.0,26.5239,26.5312,26.4582,26.4728,300600.0
2013-06-04 10:55:00,36.26,36.29,36.23,36.24,135000.0,26.4655,26.4874,26.4436,26.4509,135000.0
2013-06-04 11:00:00,36.23,36.26,36.2,36.24,138100.0,26.4436,26.4655,26.4217,26.4509,138100.0
2013-06-04 11:05:00,36.24,36.25,36.21,36.23,246100.0,26.4509,26.4582,26.429,26.4436,246100.0
2013-06-04 11:10:00,36.24,36.24,36.22,36.23,107700.0,26.4509,26.4509,26.4363,26.4436,107700.0
2013-06-04 11:15:00,36.23,36.24,36.21,36.21,152600.0,26.4436,26.4509,26.429,26.429,152600.0
2013-06-04 11:20:00,36.21,36.23,36.2,36.2,139800.0,26.429,26.4436,26.4217,26.4217,139800.0
2013-06-04 11:25:00,36.2,36.22,36.19,36.2,140000.0,26.4217,26.4363,26.4144,26.4217,140000.0
2013-06-04 11:30:00,36.2,36.2,36.17,36.18,337000.0,26.4217,26.4217,26.3998,26.4071,337000.0
2013-06-04 11:35:00,36.18,36.19,36.13,36.15,297900.0,26.4071,26.4144,26.3706,26.3852,297900.0
2013-06-04 11:40:00,36.15,36.18,36.12,36.18,140400.0,26.3852,26.4071,26.3633,26.4071,140400.0
2013-06-04 11:45:00,36.18,36.18,36.14,36.16,89700.0,26.4071,26.4071,26.3779,26.3925,89700.0
2013-06-04 11:50:00,36.15,36.17,36.14,36.16,68700.0,26.3852,26.3998,26.3779,26.3925,68700.0
2013-06-04 11:55:00,36.16,36.22,36.16,36.21,65500.0,26.3925,26.4363,26.3925,26.429,65500.0
2013-06-04 12:00:00,36.2,36.21,36.14,36.15,117500.0,26.4217,26.429,26.3779,26.3852,117500.0
2013-06-04 12:05:00,36.15,36.16,36.13,36.14,136200.0,26.3852,26.3925,26.3706,26.3779,136200.0
2013-06-04 12:10:00,36.13,36.17,36.12,36.14,89300.0,26.3706,26.3998,26.3633,26.3779,89300.0
2013-06-04 12:15:00,36.14,36.16,36.1,36.11,78100.0,26.3779,26.3925,26.3487,26.356,78100.0
2013-06-04 12:20:00,36.11,36.12,36.09,36.11,69500.0,26.356,26.3633,26.3414,26.356,69500.0
2013-06-04 12:25:00,36.11,36.14,36.09,36.12,239500.0,26.356,26.3779,26.3414,26.3633,239500.0
2013-06-04 12:30:00,36.11,36.11,36.07,36.11,194400.0,26.356,26.356,26.3268,26.356,194400.0
2013-06-04 12:35:00,36.11,36.15,36.1,36.13,119800.0,26.356,26.3852,26.3487,26.3706,119800.0
2013-06-04 12:40:00,36.14,36.15,36.12,36.15,110600.0,26.3779,26.3852,26.3633,26.3852,110600.0
2013-06-04 12:45:00,36.15,36.15,36.1,36.12,213700.0,26.3852,26.3852,26.3487,26.3633,213700.0
2013-06-04 12:50:00,36.11,36.13,36.1,36.11,99900.0,26.356,26.3706,26.3487,26.356,99900.0
2013-06-04 12:55:00,36.11,36.14,36.11,36.14,104400.0,26.356,26.3779,26.356,26.3779,104400.0
2013-06-04 13:00:00,36.14,36.15,36.12,36.15,30800.0,26.3779,26.3852,26.3633,26.3852,30800.0
2013-06-04 13:05:00,36.14,36.2,36.13,36.19,63600.0,26.3779,26.4217,26.3706,26.4144,63600.0
2013-06-04 13:10:00,36.19,36.21,36.16,36.21,76700.0,26.4144,26.429,26.3925,26.429,76700.0
2013-06-04 13:15:00,36.2,36.21,36.19,36.19,29700.0,26.4217,26.429,26.4144,26.4144,29700.0
2013-06-04 13:20:00,36.19,36.2,36.16,36.17,63700.0,26.4144,26.4217,26.3925,26.3998,63700.0
2013-06-04 13:25:00,36.18,36.18,36.08,36.11,268800.0,26.4071,26.4071,26.3341,26.356,268800.0
2013-06-04 13:30:00,36.1,36.13,36.07,36.13,122200.0,26.3487,26.3706,26.3268,26.3706,122200.0
2013-06-04 13:35:00,36.12,36.12,36.07,36.1,119600.0,26.3633,26.3633,26.3268,26.3487,119600.0
2013-06-04 13:40:00,36.1,36.11,36.07,36.1,72000.0,26.3487,26.356,26.3268,26.3487,72000.0
2013-06-04 13:45:00,36.09,36.09,36.03,36.04,143200.0,26.3414,26.3414,26.2976,26.3049,143200.0
2013-06-04 13:50:00,36.04,36.06,36.04,36.05,74600.0,26.3049,26.3195,26.3049,26.3122,74600.0
2013-06-04 13:55:00,36.05,36.07,36.04,36.06,97500.0,26.3122,26.3268,26.3049,26.3195,97500.0
2013-06-04 14:00:00,36.06,36.06,36.02,36.03,111300.0,26.3195,26.3195,26.2903,26.2976,111300.0
2013-06-04 14:05:00,36.04,36.04,35.99,35.99,225100.0,26.3049,26.3049,26.2684,26.2684,225100.0
2013-06-04 14:10:00,36.0,36.04,35.98,36.04,263300.0,26.2757,26.3049,26.2611,26.3049,263300.0
2013-06-04 14:15:00,36.04,36.07,36.03,36.07,97200.0,26.3049,26.3268,26.2976,26.3268,97200.0
2013-06-04 14:20:00,36.06,36.08,36.03,36.03,78400.0,26.3195,26.3341,26.2976,26.2976,78400.0
2013-06-04 14:25:00,36.03,36.06,36.02,36.06,98900.0,26.2976,26.3195,26.2903,26.3195,98900.0
2013-06-04 14:30:00,36.06,36.08,36.03,36.06,178900.0,26.3195,26.3341,26.2976,26.3195,178900.0
2013-06-04 14:35:00,36.06,36.08,36.05,36.08,102800.0,26.3195,26.3341,26.3122,26.3341,102800.0
2013-06-04 14:40:00,36.08,36.13,36.08,36.11,122300.0,26.3341,26.3706,26.3341,26.356,122300.0
2013-06-04 14:45:00,36.12,36.14,36.11,36.12,95400.0,26.3633,26.3779,26.356,26.3633,95400.0
2013-06-04 14:50:00,36.12,36.15,36.1,36.11,86500.0,26.3633,26.3852,26.3487,26.356,86500.0
2013-06-04 14:55:00,36.12,36.12,36.06,36.08,78700.0,26.3633,26.3633,26.3195,26.3341,78700.0
2013-06-04 15:00:00,36.08,36.1,36.05,36.1,172300.0,26.3341,26.3487,26.3122,26.3487,172300.0
2013-06-04 15:05:00,36.09,36.14,36.09,36.13,181100.0,26.3414,26.3779,26.3414,26.3706,181100.0
2013-06-04 15:10:00,36.13,36.15,36.1,36.11,228000.0,26.3706,26.3852,26.3487,26.356,228000.0
2013-06-04 15:15:00,36.1,36.13,36.08,36.12,172400.0,26.3487,26.3706,26.3341,26.3633,172400.0
2013-06-04 15:20:00,36.12,36.14,36.11,36.12,155000.0,26.3633,26.3779,26.356,26.3633,155000.0
2013-06-04 15:25:00,36.11,36.16,36.11,36.14,150400.0,26.356,26.3925,26.356,26.3779,150400.0
2013-06-04 15:30:00,36.14,36.21,36.13,36.21,276800.0,26.3779,26.429,26.3706,26.429,276800.0
2013-06-04 15:35:00,36.21,36.25,36.2,36.22,365600.0,26.429,26.4582,26.4217,26.4363,365600.0
2013-06-04 15:40:00,36.22,36.28,36.21,36.26,317100.0,26.4363,26.4801,26.429,26.4655,317100.0
2013-06-04 15:45:00,36.26,36.27,36.2,36.2,425800.0,26.4655,26.4728,26.4217,26.4217,425800.0
2013-06-04 15:50:00,36.2,36.21,36.12,36.17,814300.0,26.4217,26.429,26.3633,26.3998,814300.0
2013-06-04 15:55:00,36.17,36.2,36.14,36.19,1295200.0,26.3998,26.4217,26.3779,26.4144,1295200.0
2013-06-05 09:30:00,36.0,36.1,35.99,36.08,1234700.0,26.2757,26.3487,26.2684,26.3341,1234700.0
2013-06-05 09:35:00,36.08,36.08,36.0,36.01,303700.0,26.3341,26.3341,26.2757,26.283,303700.0
2013-06-05 09:40:00,36.01,36.03,35.95,36.0,729200.0,26.283,26.2976,26.2392,26.2757,729200.0
2013-06-05 09:45:00,36.0,36.03,35.99,36.02,348500.0,26.2757,26.2976,26.2684,26.2903,348500.0
2013-06-05 09:50:00,36.02,36.04,35.97,35.99,276000.0,26.2903,26.3049,26.2538,26.2684,276000.0
2013-06-05 09:55:00,35.99,36.0,35.94,35.94,164000.0,26.2684,26.2757,26.2319,26.2319,164000.0
2013-06-05 10:00:00,35.94,36.05,35.94,36.05,352900.0,26.2319,26.3122,26.2319,26.3122,352900.0
2013-06-05 10:05:00,36.05,36.06,35.97,35.97,351700.0,26.3122,26.3195,26.2538,26.2538,351700.0
2013-06-05 10:10:00,35.98,35.99,35.95,35.96,113900.0,26.2611,26.2684,26.2392,26.2465,113900.0
2013-06-05 10:15:00,35.95,35.96,35.91,35.93,272500.0,26.2392,26.2465,26.21,26.2246,272500.0
2013-06-05 10:20:00,35.93,35.97,35.92,35.96,110900.0,26.2246,26.2538,26.2173,26.2465,110900.0
2013-06-05 10:25:00,35.95,35.99,35.91,35.98,251200.0,26.2392,26.2684,26.21,26.2611,251200.0
2013-06-05 10:30:00,35.99,35.99,35.93,35.98,292600.0,26.2684,26.2684,26.2246,26.2611,292600.0
2013-06-05 10:35:00,35.98,35.99,35.9,35.91,355100.0,26.2611,26.2684,26.2027,26.21,355100.0
2013-06-05 10:40:00,35.91,35.94,35.87,35.88,246500.0,26.21,26.2319,26.1808,26.1881,246500.0
2013-06-05 10:45:00,35.89,35.91,35.82,35.82,498400.0,26.1954,26.21,26.1443,26.1443,498400.0
2013-06-05 10:50:00,35.82,35.83,35.77,35.8,358500.0,26.1443,26.1516,26.1079,26.1297,358500.0
2013-06-05 10:55:00,35.8,35.82,35.77,35.79,189700.0,26.1297,26.1443,26.1079,26.1224,189700.0
2013-06-05 11:00:00,35.78,35.8,35.75,35.76,304800.0,26.1152,26.1297,26.0933,26.1006,304800.0
2013-06-05 11:05:00,35.76,35.76,35.73,35.76,188700.0,26.1006,26.1006,26.0787,26.1006,188700.0
2013-06-05 11:10:00,35.76,35.77,35.74,35.76,54300.0,26.1006,26.1079,26.086,26.1006,54300.0
2013-06-05 11:15:00,35.76,35.77,35.73,35.73,235800.0,26.1006,26.1079,26.0787,26.0787,235800.0
2013-06-05 11:20:00,35.73,35.76,35.71,35.75,118200.0,26.0787,26.1006,26.0641,26.0933,118200.0
2013-06-05 11:25:00,35.75,35.78,35.75,35.75,154300.0,26.0933,26.1152,26.0933,26.0933,154300.0
2013-06-05 11:30:00,35.75,35.77,35.74,35.75,184400.0,26.0933,26.1079,26.086,26.0933,184400.0
2013-06-05 11:35:00,35.75,35.8,35.73,35.79,105300.0,26.0933,26.1297,26.0787,26.1224,105300.0
2013-06-05 11:40:00,35.79,35.8,35.77,35.78,92800.0,26.1224,26.1297,26.1079,26.1152,92800.0
2013-06-05 11:45:00,35.79,35.81,35.78,35.8,113400.0,26.1224,26.137,26.1152,26.1297,113400.0
2013-06-05 11:50:00,35.79,35.8,35.77,35.77,143600.0,26.1224,26.1297,26.1079,26.1079,143600.0
2013-06-05 11:55:00,35.77,35.78,35.71,35.73,114500.0,26.1079,26.1152,26.0641,26.0787,114500.0
2013-06-05 12:00:00,35.73,35.75,35.72,35.73,44200.0,26.0787,26.0933,26.0714,26.0787,44200.0
2013-06-05 12:05:00,35.72,35.73,35.67,35.7,104600.0,26.0714,26.0787,26.0349,26.0568,104600.0
2013-06-05 12:10:00,35.71,35.71,35.64,35.68,122300.0,26.0641,26.0641,26.013,26.0422,122300.0
2013-06-05 12:15:00,35.67,35.7,35.66,35.68,265700.0,26.0349,26.0568,26.0276,26.0422,265700.0
2013-06-05 12:20:00,35.69,35.7,35.66,35.7,44600.0,26.0495,26.0568,26.0276,26.0568,44600.0
2013-06-05 12:25:00,35.7,35.73,35.7,35.72,108800.0,26.0568,26.0787,26.0568,26.0714,108800.0
2013-06-05 12:30:00,35.72,35.73,35.66,35.68,152300.0,26.0714,26.0787,26.0276,26.0422,152300.0
2013-06-05 12:35:00,35.67,35.68,35.65,35.65,86200.0,26.0349,26.0422,26.0203,26.0203,86200.0
2013-06-05 12:40:00,35.66,35.68,35.65,35.68,68000.0,26.0276,26.0422,26.0203,26.0422,68000.0
2013-06-05 12:45:00,35.68,35.69,35.65,35.67,47800.0,26.0422,26.0495,26.0203,26.0349,47800.0
2013-06-05 12:50:00,35.67,35.68,35.66,35.66,33600.0,26.0349,26.0422,26.0276,26.0276,33600.0
2013-06-05 12:55:00,35.67,35.7,35.66,35.68,70100.0,26.0349,26.0568,26.0276,26.0422,70100.0
2013-06-05 13:00:00,35.68,35.75,35.67,35.75,180000.0,26.0422,26.0933,26.0349,26.0933,180000.0
2013-06-05 13:05:00,35.75,35.77,35.75,35.75,111900.0,26.0933,26.1079,26.0933,26.0933,111900.0
2013-06-05 13:10:00,35.75,35.77,35.74,35.75,128900.0,26.0933,26.1079,26.086,26.0933,128900.0
2013-06-05 13:15:00,35.76,35.79,35.74,35.76,203800.0,26.1006,26.1224,26.086,26.1006,203800.0
2013-06-05 13:20:00,35.77,35.77,35.75,35.76,118900.0,26.1079,26.1079,26.0933,26.1006,118900.0
2013-06-05 13:25:00,35.77,35.79,35.75,35.77,77700.0,26.1079,26.1224,26.0933,26.1079,77700.0
2013-06-05 13:30:00,35.78,35.79,35.75,35.76,128600.0,26.1152,26.1224,26.0933,26.1006,128600.0
2013-06-05 13:35:00,35.76,35.77,35.73,35.76,55800.0,26.1006,26.1079,26.0787,26.1006,55800.0
2013-06-05 13:40:00,35.75,35.79,35.75,35.78,39900.0,26.0933,26.1224,26.0933,26.1152,39900.0
2013-06-05 13:45:00,35.79,35.8,35.73,35.73,54700.0,26.1224,26.1297,26.0787,26.0787,54700.0
2013-06-05 13:50:00,35.74,35.75,35.73,35.74,25300.0,26.086,26.0933,26.0787,26.086,25300.0
2013-06-05 13:55:00,35.75,35.75,35.71,35.73,45100.0,26.0933,26.0933,26.0641,26.0787,45100.0
2013-06-05 14:00:00,35.73,35.75,35.72,35.73,181500.0,26.0787,26.0933,26.0714,26.0787,181500.0
2013-06-05 14:05:00,35.74,35.76,35.72,35.74,46600.0,26.086,26.1006,26.0714,26.086,46600.0
2013-06-05 14:10:00,35.74,35.74,35.72,35.72,28800.0,26.086,26.086,26.0714,26.0714,28800.0
2013-06-05 14:15:00,35.73,35.73,35.72,35.73,12000.0,26.0787,26.0787,26.0714,26.0787,12000.0
2013-06-05 14:20:00,35.74,35.74,35.7,35.7,109500.0,26.086,26.086,26.0568,26.0568,109500.0
2013-06-05 14:25:00,35.7,35.71,35.66,35.68,120800.0,26.0568,26.0641,26.0276,26.0422,120800.0
2013-06-05 14:30:00,35.68,35.68,35.64,35.65,242700.0,26.0422,26.0422,26.013,26.0203,242700.0
2013-06-05 14:35:00,35.66,35.69,35.65,35.68,129000.0,26.0276,26.0495,26.0203,26.0422,129000.0
2013-06-05 14:40:00,35.67,35.7,35.66,35.7,157400.0,26.0349,26.0568,26.0276,26.0568,157400.0
2013-06-05 14:45:00,35.7,35.71,35.66,35.67,258100.0,26.0568,26.0641,26.0276,26.0349,258100.0
2013-06-05 14:50:00,35.68,35.72,35.67,35.68,403200.0,26.0422,26.0714,26.0349,26.0422,403200.0
2013-06-05 14:55:00,35.68,35.72,35.66,35.7,183700.0,26.0422,26.0714,26.0276,26.0568,183700.0
2013-06-05 15:00:00,35.7,35.72,35.69,35.7,183100.0,26.0568,26.0714,26.0495,26.0568,183100.0
2013-06-05 15:05:00,35.7,35.71,35.67,35.68,149600.0,26.0568,26.0641,26.0349,26.0422,149600.0
2013-06-05 15:10:00,35.67,35.7,35.66,35.7,231000.0,26.0349,26.0568,26.0276,26.0568,231000.0
2013-06-05 15:15:00,35.71,35.72,35.69,35.72,181800.0,26.0641,26.0714,26.0495,26.0714,181800.0
2013-06-05 15:20:00,35.71,35.72,35.66,35.72,340600.0,26.0641,26.0714,26.0276,26.0714,340600.0
2013-06-05 15:25:00,35.72,35.74,35.7,35.73,402700.0,26.0714,26.086,26.0568,26.0787,402700.0
2013-06-05 15:30:00,35.74,35.74,35.7,35.72,272600.0,26.086,26.086,26.0568,26.0714,272600.0
2013-06-05 15:35:00,35.72,35.77,35.71,35.76,220700.0,26.0714,26.1079,26.0641,26.1006,220700.0
2013-06-05 15:40:00,35.75,35.76,35.72,35.74,190900.0,26.0933,26.1006,26.0714,26.086,190900.0
2013-06-05 15:45:00,35.73,35.8,35.73,35.8,490500.0,26.0787,26.1297,26.0787,26.1297,490500.0
2013-06-05 15:50:00,35.8,35.8,35.74,35.75,832100.0,26.1297,26.1297,26.086,26.0933,832100.0
2013-06-05 15:55:00,35.75,35.75,35.66,35.67,1351700.0,26.0933,26.0933,26.0276,26.0349,1351700.0
2013-06-06 09:30:00,35.42,35.51,35.42,35.49,480600.0,25.8524,25.9181,25.8524,25.9035,480600.0
2013-06-06 09:35:00,35.48,35.56,35.47,35.54,491000.0,25.8962,25.9546,25.8889,25.94,491000.0
2013-06-06 09:40:00,35.54,35.56,35.53,35.55,224500.0,25.94,25.9546,25.9327,25.9473,224500.0
2013-06-06 09:45:00,35.54,35.55,35.51,35.54,142100.0,25.94,25.9473,25.9181,25.94,142100.0
2013-06-06 09:50:00,35.54,35.55,35.46,35.47,157600.0,25.94,25.9473,25.8816,25.8889,157600.0
2013-06-06 09:55:00,35.47,35.51,35.46,35.5,91200.0,25.8889,25.9181,25.8816,25.9108,91200.0
2013-06-06 10:00:00,35.51,35.55,35.5,35.5,169400.0,25.9181,25.9473,25.9108,25.9108,169400.0
2013-06-06 10:05:00,35.51,35.53,35.46,35.46,301600.0,25.9181,25.9327,25.8816,25.8816,301600.0
2013-06-06 10:10:00,35.46,35.48,35.43,35.43,291300.0,25.8816,25.8962,25.8597,25.8597,291300.0
2013-06-06 10:15:00,35.43,35.47,35.41,35.47,258600.0,25.8597,25.8889,25.8451,25.8889,258600.0
2013-06-06 10:20:00,35.47,35.53,35.47,35.49,538300.0,25.8889,25.9327,25.8889,25.9035,538300.0
2013-06-06 10:25:00,35.49,35.5,35.45,35.5,383000.0,25.9035,25.9108,25.8743,25.9108,383000.0
2013-06-06 10:30:00,35.49,35.52,35.48,35.5,280000.0,25.9035,25.9254,25.8962,25.9108,280000.0
2013-06-06 10:35:00,35.5,35.51,35.47,35.47,206000.0,25.9108,25.9181,25.8889,25.8889,206000.0
2013-06-06 10:40:00,35.47,35.51,35.46,35.51,101800.0,25.8889,25.9181,25.8816,25.9181,101800.0
2013-06-06 10:45:00,35.5,35.52,35.48,35.52,151300.0,25.9108,25.9254,25.8962,25.9254,151300.0
2013-06-06 10:50:00,35.52,35.52,35.49,35.5,272700.0,25.9254,25.9254,25.9035,25.9108,272700.0
2013-06-06 10:55:00,35.5,35.54,35.49,35.53,311000.0,25.9108,25.94,25.9035,25.9327,311000.0
2013-06-06 11:00:00,35.53,35.54,35.45,35.48,160800.0,25.9327,25.94,25.8743,25.8962,160800.0
2013-06-06 11:05:00,35.48,35.52,35.45,35.5,320400.0,25.8962,25.9254,25.8743,25.9108,320400.0
2013-06-06 11:10:00,35.49,35.57,35.49,35.56,295300.0,25.9035,25.9619,25.9035,25.9546,295300.0
2013-06-06 11:15:00,35.56,35.59,35.55,35.56,212600.0,25.9546,25.9765,25.9473,25.9546,212600.0
2013-06-06 11:20:00,35.57,35.57,35.55,35.56,279100.0,25.9619,25.9619,25.9473,25.9546,279100.0
2013-06-06 11:25:00,35.56,35.57,35.55,35.55,113300.0,25.9546,25.9619,25.9473,25.9473,113300.0
2013-06-06 11:30:00,35.56,35.56,35.55,35.55,63000.0,25.9546,25.9546,25.9473,25.9473,63000.0
2013-06-06 11:35:00,35.55,35.57,35.55,35.56,197700.0,25.9473,25.9619,25.9473,25.9546,197700.0
2013-06-06 11:40:00,35.56,35.65,35.56,35.64,254600.0,25.9546,26.0203,25.9546,26.013,254600.0
2013-06-06 11:45:00,35.64,35.69,35.64,35.68,323000.0,26.013,26.0495,26.013,26.0422,323000.0
2013-06-06 11:50:00,35.68,35.69,35.65,35.68,150000.0,26.0422,26.0495,26.0203,26.0422,150000.0
2013-06-06 11:55:00,35.68,35.68,35.65,35.65,143300.0,26.0422,26.0422,26.0203,26.0203,143300.0
2013-06-06 12:00:00,35.65,35.68,35.63,35.63,395900.0,26.0203,26.0422,26.0057,26.0057,395900.0
2013-06-06 12:05:00,35.63,35.64,35.59,35.59,89300.0,26.0057,26.013,25.9765,25.9765,89300.0
2013-06-06 12:10:00,35.59,35.61,35.59,35.59,68300.0,25.9765,25.9911,25.9765,25.9765,68300.0
2013-06-06 12:15:00,35.59,35.63,35.57,35.61,80600.0,25.9765,26.0057,25.9619,25.9911,80600.0
2013-06-06 12:20:00,35.6,35.6,35.52,35.54,107700.0,25.9838,25.9838,25.9254,25.94,107700.0
2013-06-06 12:25:00,35.55,35.55,35.46,35.48,195400.0,25.9473,25.9473,25.8816,25.8962,195400.0
2013-06-06 12:30:00,35.48,35.5,35.44,35.5,214200.0,25.8962,25.9108,25.867,25.9108,214200.0
2013-06-06 12:35:00,35.5,35.53,35.46,35.48,213000.0,25.9108,25.9327,25.8816,25.8962,213000.0
2013-06-06 12:40:00,35.47,35.49,35.43,35.48,225500.0,25.8889,25.9035,25.8597,25.8962,225500.0
2013-06-06 12:45:00,35.48,35.49,35.44,35.47,115200.0,25.8962,25.9035,25.867,25.8889,115200.0
2013-06-06 12:50:00,35.47,35.47,35.41,35.43,47500.0,25.8889,25.8889,25.8451,25.8597,47500.0
2013-06-06 12:55:00,35.43,35.45,35.42,35.44,58600.0,25.8597,25.8743,25.8524,25.867,58600.0
2013-06-06 13:00:00,35.44,35.48,35.44,35.47,130500.0,25.867,25.8962,25.867,25.8889,130500.0
2013-06-06 13:05:00,35.48,35.52,35.46,35.5,100700.0,25.8962,25.9254,25.8816,25.9108,100700.0
2013-06-06 13:10:00,35.49,35.55,35.49,35.55,128500.0,25.9035,25.9473,25.9035,25.9473,128500.0
2013-06-06 13:15:00,35.55,35.58,35.54,35.57,186000.0,25.9473,25.9692,25.94,25.9619,186000.0
2013-06-06 13:20:00,35.57,35.58,35.54,35.56,179600.0,25.9619,25.9692,25.94,25.9546,179600.0
2013-06-06 13:25:00,35.56,35.6,35.55,35.6,166600.0,25.9546,25.9838,25.9473,25.9838,166600.0
2013-06-06 13:30:00,35.6,35.61,35.56,35.59,115000.0,25.9838,25.9911,25.9546,25.9765,115000.0
2013-06-06 13:35:00,35.59,35.63,35.58,35.6,45900.0,25.9765,26.0057,25.9692,25.9838,45900.0
2013-06-06 13:40:00,35.61,35.62,35.59,35.61,56300.0,25.9911,25.9984,25.9765,25.9911,56300.0
2013-06-06 13:45:00,35.61,35.65,35.6,35.65,78800.0,25.9911,26.0203,25.9838,26.0203,78800.0
2013-06-06 13:50:00,35.65,35.67,35.64,35.66,89100.0,26.0203,26.0349,26.013,26.0276,89100.0
2013-06-06 13:55:00,35.66,35.71,35.66,35.7,385000.0,26.0276,26.0641,26.0276,26.0568,385000.0
2013-06-06 14:00:00,35.7,35.71,35.67,35.67,335700.0,26.0568,26.0641,26.0349,26.0349,335700.0
2013-06-06 14:05:00,35.67,35.72,35.67,35.7,115500.0,26.0349,26.0714,26.0349,26.0568,115500.0
2013-06-06 14:10:00,35.71,35.73,35.7,35.72,153900.0,26.0641,26.0787,26.0568,26.0714,153900.0
2013-06-06 14:15:00,35.72,35.76,35.72,35.74,413100.0,26.0714,26.1006,26.0714,26.086,413100.0
2013-06-06 14:20:00,35.73,35.74,35.72,35.73,114100.0,26.0787,26.086,26.0714,26.0787,114100.0
2013-06-06 14:25:00,35.73,35.77,35.73,35.77,190400.0,26.0787,26.1079,26.0787,26.1079,190400.0
2013-06-06 14:30:00,35.77,35.79,35.75,35.76,208100.0,26.1079,26.1224,26.0933,26.1006,208100.0
2013-06-06 14:35:00,35.76,35.78,35.75,35.75,144100.0,26.1006,26.1152,26.0933,26.0933,144100.0
2013-06-06 14:40:00,35.76,35.79,35.76,35.78,202400.0,26.1006,26.1224,26.1006,26.1152,202400.0
2013-06-06 14:45:00,35.79,35.81,35.77,35.81,243100.0,26.1224,26.137,26.1079,26.137,243100.0
2013-06-06 14:50:00,35.81,35.86,35.8,35.83,183900.0,26.137,26.1735,26.1297,26.1516,183900.0
2013-06-06 14:55:00,35.83,35.86,35.82,35.86,215200.0,26.1516,26.1735,26.1443,26.1735,215200.0
2013-06-06 15:00:00,35.86,35.89,35.83,35.88,364700.0,26.1735,26.1954,26.1516,26.1881,364700.0
2013-06-06 15:05:00,35.88,35.88,35.84,35.84,71400.0,26.1881,26.1881,26.1589,26.1589,71400.0
2013-06-06 15:10:00,35.85,35.86,35.83,35.83,112200.0,26.1662,26.1735,26.1516,26.1516,112200.0
2013-06-06 15:15:00,35.83,35.83,35.82,35.83,103400.0,26.1516,26.1516,26.1443,26.1516,103400.0
2013-06-06 15:20:00,35.82,35.83,35.82,35.83,133900.0,26.1443,26.1516,26.1443,26.1516,133900.0
2013-06-06 15:25:00,35.84,35.88,35.83,35.87,396700.0,26.1589,26.1881,26.1516,26.1808,396700.0
2013-06-06 15:30:00,35.88,35.93,35.88,35.9,430400.0,26.1881,26.2246,26.1881,26.2027,430400.0
2013-06-06 15:35:00,35.9,35.92,35.9,35.91,214400.0,26.2027,26.2173,26.2027,26.21,214400.0
2013-06-06 15:40:00,35.91,35.92,35.89,35.91,325900.0,26.21,26.2173,26.1954,26.21,325900.0
2013-06-06 15:45:00,35.9,35.92,35.9,35.91,569000.0,26.2027,26.2173,26.2027,26.21,569000.0
2013-06-06 15:50:00,35.91,35.97,35.9,35.95,724600.0,26.21,26.2538,26.2027,26.2392,724600.0
2013-06-06 15:55:00,35.94,35.96,35.91,35.92,1310300.0,26.2319,26.2465,26.21,26.2173,1310300.0
2013-06-07 09:30:00,35.62,35.67,35.56,35.56,334700.0,25.9984,26.0349,25.9546,25.9546,334700.0
2013-06-07 09:35:00,35.55,35.57,35.48,35.51,318000.0,25.9473,25.9619,25.8962,25.9181,318000.0
2013-06-07 09:40:00,35.51,35.51,35.4,35.4,350000.0,25.9181,25.9181,25.8378,25.8378,350000.0
2013-06-07 09:45:00,35.4,35.43,35.38,35.39,323900.0,25.8378,25.8597,25.8232,25.8305,323900.0
2013-06-07 09:50:00,35.4,35.46,35.37,35.46,142200.0,25.8378,25.8816,25.8159,25.8816,142200.0
2013-06-07 09:55:00,35.45,35.52,35.43,35.52,224400.0,25.8743,25.9254,25.8597,25.9254,224400.0
2013-06-07 10:00:00,35.52,35.58,35.51,35.56,424000.0,25.9254,25.9692,25.9181,25.9546,424000.0
2013-06-07 10:05:00,35.55,35.62,35.54,35.6,227400.0,25.9473,25.9984,25.94,25.9838,227400.0
2013-06-07 10:10:00,35.6,35.66,35.6,35.64,529600.0,25.9838,26.0276,25.9838,26.013,529600.0
2013-06-07 10:15:00,35.64,35.71,35.64,35.68,509100.0,26.013,26.0641,26.013,26.0422,509100.0
2013-06-07 10:20:00,35.67,35.69,35.64,35.64,542500.0,26.0349,26.0495,26.013,26.013,542500.0
2013-06-07 10:25:00,35.63,35.66,35.63,35.65,151800.0,26.0057,26.0276,26.0057,26.0203,151800.0
2013-06-07 10:30:00,35.66,35.72,35.66,35.72,254200.0,26.0276,26.0714,26.0276,26.0714,254200.0
2013-06-07 10:35:00,35.72,35.75,35.7,35.74,104500.0,26.0714,26.0933,26.0568,26.086,104500.0
2013-06-07 10:40:00,35.74,35.74,35.71,35.73,103700.0,26.086,26.086,26.0641,26.0787,103700.0
2013-06-07 10:45:00,35.73,35.78,35.72,35.77,444700.0,26.0787,26.1152,26.0714,26.1079,444700.0
2013-06-07 10:50:00,35.78,35.8,35.76,35.78,514500.0,26.1152,26.1297,26.1006,26.1152,514500.0
2013-06-07 10:55:00,35.79,35.82,35.79,35.81,208500.0,26.1224,26.1443,26.1224,26.137,208500.0
2013-06-07 11:00:00,35.81,35.84,35.8,35.84,89500.0,26.137,26.1589,26.1297,26.1589,89500.0
2013-06-07 11:05:00,35.84,35.89,35.81,35.88,366500.0,26.1589,26.1954,26.137,26.1881,366500.0
2013-06-07 11:10:00,35.88,35.88,35.82,35.85,60400.0,26.1881,26.1881,26.1443,26.1662,60400.0
2013-06-07 11:15:00,35.84,35.88,35.83,35.88,40200.0,26.1589,26.1881,26.1516,26.1881,40200.0
2013-06-07 11:20:00,35.88,35.92,35.87,35.9,256900.0,26.1881,26.2173,26.1808,26.2027,256900.0
2013-06-07 11:25:00,35.89,35.9,35.87,35.89,56200.0,26.1954,26.2027,26.1808,26.1954,56200.0
2013-06-07 11:30:00,35.89,35.92,35.89,35.9,52100.0,26.1954,26.2173,26.1954,26.2027,52100.0
2013-06-07 11:35:00,35.9,35.9,35.88,35.89,75100.0,26.2027,26.2027,26.1881,26.1954,75100.0
2013-06-07 11:40:00,35.89,35.91,35.87,35.89,79000.0,26.1954,26.21,26.1808,26.1954,79000.0
2013-06-07 11:45:00,35.89,35.9,35.86,35.89,98400.0,26.1954,26.2027,26.1735,26.1954,98400.0
2013-06-07 11:50:00,35.88,35.92,35.88,35.92,81500.0,26.1881,26.2173,26.1881,26.2173,81500.0
2013-06-07 11:55:00,35.91,35.92,35.87,35.87,121100.0,26.21,26.2173,26.1808,26.1808,121100.0
2013-06-07 12:00:00,35.87,35.88,35.83,35.83,28800.0,26.1808,26.1881,26.1516,26.1516,28800.0
2013-06-07 12:05:00,35.84,35.88,35.84,35.85,69700.0,26.1589,26.1881,26.1589,26.1662,69700.0
2013-06-07 12:10:00,35.85,35.86,35.83,35.86,42600.0,26.1662,26.1735,26.1516,26.1735,42600.0
2013-06-07 12:15:00,35.87,35.87,35.85,35.87,33300.0,26.1808,26.1808,26.1662,26.1808,33300.0
2013-06-07 12:20:00,35.87,35.89,35.86,35.88,47600.0,26.1808,26.1954,26.1735,26.1881,47600.0
2013-06-07 12:25:00,35.87,35.87,35.83,35.86,41100.0,26.1808,26.1808,26.1516,26.1735,41100.0
2013-06-07 12:30:00,35.86,35.87,35.83,35.83,41200.0,26.1735,26.1808,26.1516,26.1516,41200.0
2013-06-07 12:35:00,35.83,35.84,35.81,35.83,77200.0,26.1516,26.1589,26.137,26.1516,77200.0
2013-06-07 12:40:00,35.84,35.84,35.77,35.78,126600.0,26.1589,26.1589,26.1079,26.1152,126600.0
2013-06-07 12:45:00,35.79,35.8,35.76,35.77,52500.0,26.1224,26.1297,26.1006,26.1079,52500.0
2013-06-07 12:50:00,35.77,35.81,35.77,35.8,60800.0,26.1079,26.137,26.1079,26.1297,60800.0
2013-06-07 12:55:00,35.8,35.82,35.8,35.8,30200.0,26.1297,26.1443,26.1297,26.1297,30200.0
2013-06-07 13:00:00,35.81,35.83,35.79,35.82,67500.0,26.137,26.1516,26.1224,26.1443,67500.0
2013-06-07 13:05:00,35.82,35.82,35.79,35.8,21800.0,26.1443,26.1443,26.1224,26.1297,21800.0
2013-06-07 13:10:00,35.8,35.82,35.8,35.8,45900.0,26.1297,26.1443,26.1297,26.1297,45900.0
2013-06-07 13:15:00,35.8,35.8,35.78,35.79,52400.0,26.1297,26.1297,26.1152,26.1224,52400.0
2013-06-07 13:20:00,35.79,35.8,35.78,35.78,39100.0,26.1224,26.1297,26.1152,26.1152,39100.0
2013-06-07 13:25:00,35.78,35.8,35.78,35.79,136100.0,26.1152,26.1297,26.1152,26.1224,136100.0
2013-06-07 13:30:00,35.8,35.8,35.76,35.76,89700.0,26.1297,26.1297,26.1006,26.1006,89700.0
2013-06-07 13:35:00,35.76,35.77,35.75,35.76,137000.0,26.1006,26.1079,26.0933,26.1006,137000.0
2013-06-07 13:40:00,35.75,35.76,35.71,35.72,45900.0,26.0933,26.1006,26.0641,26.0714,45900.0
2013-06-07 13:45:00,35.72,35.72,35.68,35.7,97500.0,26.0714,26.0714,26.0422,26.0568,97500.0
2013-06-07 13:50:00,35.7,35.71,35.68,35.71,70500.0,26.0568,26.0641,26.0422,26.0641,70500.0
2013-06-07 13:55:00,35.7,35.71,35.67,35.68,80400.0,26.0568,26.0641,26.0349,26.0422,80400.0
2013-06-07 14:00:00,35.67,35.7,35.66,35.66,279100.0,26.0349,26.0568,26.0276,26.0276,279100.0
2013-06-07 14:05:00,35.66,35.66,35.59,35.61,172400.0,26.0276,26.0276,25.9765,25.9911,172400.0
2013-06-07 14:10:00,35.61,35.61,35.56,35.57,184100.0,25.9911,25.9911,25.9546,25.9619,184100.0
2013-06-07 14:15:00,35.58,35.6,35.55,35.56,195200.0,25.9692,25.9838,25.9473,25.9546,195200.0
2013-06-07 14:20:00,35.55,35.55,35.45,35.46,332200.0,25.9473,25.9473,25.8743,25.8816,332200.0
2013-06-07 14:25:00,35.45,35.48,35.41,35.47,268200.0,25.8743,25.8962,25.8451,25.8889,268200.0
2013-06-07 14:30:00,35.47,35.47,35.42,35.47,274000.0,25.8889,25.8889,25.8524,25.8889,274000.0
2013-06-07 14:35:00,35.47,35.49,35.46,35.47,165600.0,25.8889,25.9035,25.8816,25.8889,165600.0
2013-06-07 14:40:00,35.48,35.48,35.44,35.46,67800.0,25.8962,25.8962,25.867,25.8816,67800.0
2013-06-07 14:45:00,35.47,35.47,35.44,35.46,235000.0,25.8889,25.8889,25.867,25.8816,235000.0
2013-06-07 14:50:00,35.47,35.56,35.45,35.54,275700.0,25.8889,25.9546,25.8743,25.94,275700.0
2013-06-07 14:55:00,35.53,35.54,35.5,35.52,263300.0,25.9327,25.94,25.9108,25.9254,263300.0
2013-06-07 15:00:00,35.52,35.56,35.5,35.56,369500.0,25.9254,25.9546,25.9108,25.9546,369500.0
2013-06-07 15:05:00,35.55,35.58,35.51,35.51,208700.0,25.9473,25.9692,25.9181,25.9181,208700.0
2013-06-07 15:10:00,35.51,35.51,35.47,35.5,414800.0,25.9181,25.9181,25.8889,25.9108,414800.0
2013-06-07 15:15:00,35.51,35.56,35.51,35.55,132800.0,25.9181,25.9546,25.9181,25.9473,132800.0
2013-06-07 15:20:00,35.56,35.57,35.53,35.54,191600.0,25.9546,25.9619,25.9327,25.94,191600.0
2013-06-07 15:25:00,35.55,35.58,35.52,35.57,197300.0,25.9473,25.9692,25.9254,25.9619,197300.0
2013-06-07 15:30:00,35.57,35.63,35.57,35.62,242300.0,25.9619,26.0057,25.9619,25.9984,242300.0
2013-06-07 15:35:00,35.62,35.62,35.58,35.59,290900.0,25.9984,25.9984,25.9692,25.9765,290900.0
2013-06-07 15:40:00,35.59,35.59,35.56,35.58,217600.0,25.9765,25.9765,25.9546,25.9692,217600.0
2013-06-07 15:45:00,35.58,35.68,35.58,35.66,392200.0,25.9692,26.0422,25.9692,26.0276,392200.0
2013-06-07 15:50:00,35.66,35.68,35.66,35.67,394100.0,26.0276,26.0422,26.0276,26.0349,394100.0
2013-06-07 15:55:00,35.68,35.69,35.65,35.66,623900.0,26.0422,26.0495,26.0203,26.0276,623900.0
2013-06-10 09:30:00,35.45,35.45,35.34,35.36,791900.0,25.8743,25.8743,25.794,25.8086,791900.0
2013-06-10 09:35:00,35.36,35.37,35.26,35.27,701100.0,25.8086,25.8159,25.7356,25.7429,701100.0
2013-06-10 09:40:00,35.26,35.27,35.18,35.2,613900.0,25.7356,25.7429,25.6772,25.6918,613900.0
2013-06-10 09:45:00,35.2,35.26,35.19,35.24,444700.0,25.6918,25.7356,25.6845,25.721,444700.0
2013-06-10 09:50:00,35.24,35.27,35.2,35.23,507400.0,25.721,25.7429,25.6918,25.7137,507400.0
2013-06-10 09:55:00,35.23,35.23,35.18,35.2,411100.0,25.7137,25.7137,25.6772,25.6918,411100.0
2013-06-10 10:00:00,35.2,35.21,35.13,35.17,510400.0,25.6918,25.6991,25.6407,25.6699,510400.0
2013-06-10 10:05:00,35.16,35.18,35.12,35.17,393000.0,25.6626,25.6772,25.6334,25.6699,393000.0
2013-06-10 10:10:00,35.17,35.18,35.13,35.15,176000.0,25.6699,25.6772,25.6407,25.6553,176000.0
2013-06-10 10:15:00,35.15,35.21,35.14,35.2,349700.0,25.6553,25.6991,25.648,25.6918,349700.0
2013-06-10 10:20:00,35.21,35.26,35.2,35.25,240800.0,25.6991,25.7356,25.6918,25.7283,240800.0
2013-06-10 10:25:00,35.26,35.28,35.23,35.27,247200.0,25.7356,25.7502,25.7137,25.7429,247200.0
2013-06-10 10:30:00,35.27,35.29,35.26,35.26,156500.0,25.7429,25.7575,25.7356,25.7356,156500.0
2013-06-10 10:35:00,35.27,35.32,35.26,35.31,108000.0,25.7429,25.7794,25.7356,25.7721,108000.0
2013-06-10 10:40:00,35.31,35.34,35.29,35.33,216600.0,25.7721,25.794,25.7575,25.7867,216600.0
2013-06-10 10:45:00,35.32,35.36,35.32,35.34,260400.0,25.7794,25.8086,25.7794,25.794,260400.0
2013-06-10 10:50:00,35.35,35.37,35.34,35.36,91500.0,25.8013,25.8159,25.794,25.8086,91500.0
2013-06-10 10:55:00,35.36,35.37,35.33,35.35,235400.0,25.8086,25.8159,25.7867,25.8013,235400.0
2013-06-10 11:00:00,35.36,35.39,35.35,35.36,178400.0,25.8086,25.8305,25.8013,25.8086,178400.0
2013-06-10 11:05:00,35.37,35.42,35.37,35.41,200300.0,25.8159,25.8524,25.8159,25.8451,200300.0
2013-06-10 11:10:00,35.4,35.46,35.38,35.46,228100.0,25.8378,25.8816,25.8232,25.8816,228100.0
2013-06-10 11:15:00,35.46,35.47,35.37,35.37,96400.0,25.8816,25.8889,25.8159,25.8159,96400.0
2013-06-10 11:20:00,35.37,35.41,35.35,35.37,87200.0,25.8159,25.8451,25.8013,25.8159,87200.0
2013-06-10 11:25:00,35.37,35.4,35.34,35.36,276800.0,25.8159,25.8378,25.794,25.8086,276800.0
2013-06-10 11:30:00,35.36,35.38,35.34,35.36,90000.0,25.8086,25.8232,25.794,25.8086,90000.0
2013-06-10 11:35:00,35.37,35.4,35.36,35.37,187500.0,25.8159,25.8378,25.8086,25.8159,187500.0
2013-06-10 11:40:00,35.36,35.38,35.36,35.38,55100.0,25.8086,25.8232,25.8086,25.8232,55100.0
2013-06-10 11:45:00,35.38,35.39,35.36,35.36,154400.0,25.8232,25.8305,25.8086,25.8086,154400.0
2013-06-10 11:50:00,35.36,35.37,35.34,35.34,119700.0,25.8086,25.8159,25.794,25.794,119700.0
2013-06-10 11:55:00,35.34,35.36,35.34,35.36,115700.0,25.794,25.8086,25.794,25.8086,115700.0
2013-06-10 12:00:00,35.35,35.38,35.35,35.38,74500.0,25.8013,25.8232,25.8013,25.8232,74500.0
2013-06-10 12:05:00,35.38,35.4,35.36,35.36,63600.0,25.8232,25.8378,25.8086,25.8086,63600.0
2013-06-10 12:10:00,35.35,35.38,35.35,35.37,40200.0,25.8013,25.8232,25.8013,25.8159,40200.0
2013-06-10 12:15:00,35.38,35.38,35.36,35.37,62800.0,25.8232,25.8232,25.8086,25.8159,62800.0
2013-06-10 12:20:00,35.38,35.39,35.37,35.37,49100.0,25.8232,25.8305,25.8159,25.8159,49100.0
2013-06-10 12:25:00,35.38,35.38,35.34,35.37,99700.0,25.8232,25.8232,25.794,25.8159,99700.0
2013-06-10 12:30:00,35.37,35.37,35.32,35.33,107900.0,25.8159,25.8159,25.7794,25.7867,107900.0
2013-06-10 12:35:00,35.32,35.34,35.31,35.33,130800.0,25.7794,25.794,25.7721,25.7867,130800.0
2013-06-10 12:40:00,35.33,35.34,35.3,35.33,130400.0,25.7867,25.794,25.7648,25.7867,130400.0
2013-06-10 12:45:00,35.34,35.36,35.31,35.34,148300.0,25.794,25.8086,25.7721,25.794,148300.0
2013-06-10 12:50:00,35.33,35.34,35.26,35.26,111000.0,25.7867,25.794,25.7356,25.7356,111000.0
2013-06-10 12:55:00,35.27,35.27,35.23,35.25,163900.0,25.7429,25.7429,25.7137,25.7283,163900.0
2013-06-10 13:00:00,35.26,35.26,35.24,35.24,51800.0,25.7356,25.7356,25.721,25.721,51800.0
2013-06-10 13:05:00,35.24,35.25,35.21,35.25,123100.0,25.721,25.7283,25.6991,25.7283,123100.0
2013-06-10 13:10:00,35.25,35.27,35.24,35.25,99500.0,25.7283,25.7429,25.721,25.7283,99500.0
2013-06-10 13:15:00,35.26,35.26,35.23,35.25,35900.0,25.7356,25.7356,25.7137,25.7283,35900.0
2013-06-10 13:20:00,35.26,35.27,35.22,35.23,82000.0,25.7356,25.7429,25.7064,25.7137,82000.0
2013-06-10 13:25:00,35.24,35.24,35.21,35.21,35700.0,25.721,25.721,25.6991,25.6991,35700.0
2013-06-10 13:30:00,35.21,35.22,35.19,35.2,185100.0,25.6991,25.7064,25.6845,25.6918,185100.0
2013-06-10 13:35:00,35.2,35.23,35.19,35.22,115300.0,25.6918,25.7137,25.6845,25.7064,115300.0
2013-06-10 13:40:00,35.22,35.26,35.22,35.25,177600.0,25.7064,25.7356,25.7064,25.7283,177600.0
2013-06-10 13:45:00,35.25,35.25,35.22,35.23,38600.0,25.7283,25.7283,25.7064,25.7137,38600.0
2013-06-10 13:50:00,35.22,35.23,35.21,35.23,71100.0,25.7064,25.7137,25.6991,25.7137,71100.0
2013-06-10 13:55:00,35.23,35.25,35.23,35.25,37200.0,25.7137,25.7283,25.7137,25.7283,37200.0
2013-06-10 14:00:00,35.24,35.25,35.22,35.23,83400.0,25.721,25.7283,25.7064,25.7137,83400.0
2013-06-10 14:05:00,35.22,35.25,35.22,35.22,49200.0,25.7064,25.7283,25.7064,25.7064,49200.0
2013-06-10 14:10:00,35.22,35.23,35.17,35.19,181900.0,25.7064,25.7137,25.6699,25.6845,181900.0
2013-06-10 14:15:00,35.19,35.2,35.18,35.18,80200.0,25.6845,25.6918,25.6772,25.6772,80200.0
2013-06-10 14:20:00,35.19,35.19,35.18,35.18,29800.0,25.6845,25.6845,25.6772,25.6772,29800.0
2013-06-10 14:25:00,35.18,35.23,35.18,35.22,93800.0,25.6772,25.7137,25.6772,25.7064,93800.0
2013-06-10 14:30:00,35.22,35.24,35.21,35.23,177600.0,25.7064,25.721,25.6991,25.7137,177600.0
2013-06-10 14:35:00,35.22,35.24,35.21,35.23,105100.0,25.7064,25.721,25.6991,25.7137,105100.0
2013-06-10 14:40:00,35.23,35.23,35.21,35.21,50100.0,25.7137,25.7137,25.6991,25.6991,50100.0
2013-06-10 14:45:00,35.22,35.27,35.2,35.27,177900.0,25.7064,25.7429,25.6918,25.7429,177900.0
2013-06-10 14:50:00,35.27,35.3,35.26,35.3,99500.0,25.7429,25.7648,25.7356,25.7648,99500.0
2013-06-10 14:55:00,35.29,35.31,35.28,35.31,89200.0,25.7575,25.7721,25.7502,25.7721,89200.0
2013-06-10 15:00:00,35.31,35.31,35.27,35.29,131900.0,25.7721,25.7721,25.7429,25.7575,131900.0
2013-06-10 15:05:00,35.3,35.32,35.28,35.32,180500.0,25.7648,25.7794,25.7502,25.7794,180500.0
2013-06-10 15:10:00,35.31,35.32,35.27,35.27,107400.0,25.7721,25.7794,25.7429,25.7429,107400.0
2013-06-10 15:15:00,35.27,35.3,35.27,35.29,171300.0,25.7429,25.7648,25.7429,25.7575,171300.0
2013-06-10 15:20:00,35.3,35.32,35.27,35.29,221600.0,25.7648,25.7794,25.7429,25.7575,221600.0
2013-06-10 15:25:00,35.29,35.3,35.26,35.26,157900.0,25.7575,25.7648,25.7356,25.7356,157900.0
2013-06-10 15:30:00,35.27,35.32,35.26,35.32,175000.0,25.7429,25.7794,25.7356,25.7794,175000.0
2013-06-10 15:35:00,35.32,35.32,35.3,35.31,79400.0,25.7794,25.7794,25.7648,25.7721,79400.0
2013-06-10 15:40:00,35.3,35.34,35.3,35.34,201200.0,25.7648,25.794,25.7648,25.794,201200.0
2013-06-10 15:45:00,35.34,35.39,35.33,35.36,317200.0,25.794,25.8305,25.7867,25.8086,317200.0
2013-06-10 15:50:00,35.36,35.37,35.29,35.3,381100.0,25.8086,25.8159,25.7575,25.7648,381100.0
2013-06-10 15:55:00,35.3,35.34,35.29,35.33,1124300.0,25.7648,25.794,25.7575,25.7867,1124300.0
2013-06-11 09:30:00,34.66,34.7,34.55,34.56,620400.0,25.2977,25.3269,25.2174,25.2247,620400.0
2013-06-11 09:35:00,34.56,34.59,34.55,34.58,255800.0,25.2247,25.2466,25.2174,25.2393,255800.0
2013-06-11 09:40:00,34.58,34.68,34.57,34.66,294800.0,25.2393,25.3123,25.232,25.2977,294800.0
2013-06-11 09:45:00,34.65,34.68,34.63,34.68,289600.0,25.2904,25.3123,25.2758,25.3123,289600.0
2013-06-11 09:50:00,34.68,34.71,34.67,34.68,308300.0,25.3123,25.3342,25.305,25.3123,308300.0
2013-06-11 09:55:00,34.69,34.7,34.64,34.68,230300.0,25.3196,25.3269,25.2831,25.3123,230300.0
2013-06-11 10:00:00,34.69,34.73,34.68,34.71,189100.0,25.3196,25.3488,25.3123,25.3342,189100.0
2013-06-11 10:05:00,34.72,34.72,34.64,34.65,266300.0,25.3415,25.3415,25.2831,25.2904,266300.0
2013-06-11 10:10:00,34.64,34.64,34.6,34.64,220300.0,25.2831,25.2831,25.2539,25.2831,220300.0
2013-06-11 10:15:00,34.63,34.65,34.61,34.63,289700.0,25.2758,25.2904,25.2612,25.2758,289700.0
2013-06-11 10:20:00,34.63,34.69,34.61,34.67,265200.0,25.2758,25.3196,25.2612,25.305,265200.0
2013-06-11 10:25:00,34.67,34.7,34.66,34.7,350300.0,25.305,25.3269,25.2977,25.3269,350300.0
2013-06-11 10:30:00,34.7,34.76,34.69,34.75,422700.0,25.3269,25.3707,25.3196,25.3634,422700.0
2013-06-11 10:35:00,34.76,34.77,34.74,34.76,230200.0,25.3707,25.378,25.3561,25.3707,230200.0
2013-06-11 10:40:00,34.76,34.8,34.73,34.79,379300.0,25.3707,25.3999,25.3488,25.3926,379300.0
2013-06-11 10:45:00,34.79,34.8,34.77,34.78,213300.0,25.3926,25.3999,25.378,25.3853,213300.0
2013-06-11 10:50:00,34.77,34.78,34.69,34.73,541600.0,25.378,25.3853,25.3196,25.3488,541600.0
2013-06-11 10:55:00,34.73,34.75,34.69,34.73,239600.0,25.3488,25.3634,25.3196,25.3488,239600.0
2013-06-11 11:00:00,34.73,34.75,34.71,34.73,322600.0,25.3488,25.3634,25.3342,25.3488,322600.0
2013-06-11 11:05:00,34.73,34.75,34.71,34.72,270600.0,25.3488,25.3634,25.3342,25.3415,270600.0
2013-06-11 11:10:00,34.72,34.75,34.7,34.74,427800.0,25.3415,25.3634,25.3269,25.3561,427800.0
2013-06-11 11:15:00,34.73,34.78,34.73,34.78,177800.0,25.3488,25.3853,25.3488,25.3853,177800.0
2013-06-11 11:20:00,34.78,34.84,34.77,34.83,388200.0,25.3853,25.4291,25.378,25.4218,388200.0
2013-06-11 11:25:00,34.83,34.98,34.83,34.98,678200.0,25.4218,25.5312,25.4218,25.5312,678200.0
2013-06-11 11:30:00,34.98,35.04,34.96,34.99,724600.0,25.5312,25.575,25.5166,25.5385,724600.0
2013-06-11 11:35:00,34.99,35.0,34.91,34.91,219300.0,25.5385,25.5458,25.4802,25.4802,219300.0
2013-06-11 11:40:00,34.91,34.93,34.89,34.93,154300.0,25.4802,25.4948,25.4656,25.4948,154300.0
2013-06-11 11:45:00,34.94,34.96,34.93,34.96,83700.0,25.5021,25.5166,25.4948,25.5166,83700.0
2013-06-11 11:50:00,34.96,34.96,34.89,34.9,125700.0,25.5166,25.5166,25.4656,25.4729,125700.0
2013-06-11 11:55:00,34.89,34.93,34.87,34.87,98400.0,25.4656,25.4948,25.451,25.451,98400.0
2013-06-11 12:00:00,34.87,34.88,34.84,34.86,168100.0,25.451,25.4583,25.4291,25.4437,168100.0
2013-06-11 12:05:00,34.86,34.91,34.85,34.89,102100.0,25.4437,25.4802,25.4364,25.4656,102100.0
2013-06-11 12:10:00,34.89,34.92,34.88,34.91,92500.0,25.4656,25.4875,25.4583,25.4802,92500.0
2013-06-11 12:15:00,34.91,34.92,34.87,34.88,101100.0,25.4802,25.4875,25.451,25.4583,101100.0
2013-06-11 12:20:00,34.88,34.9,34.86,34.87,98100.0,25.4583,25.4729,25.4437,25.451,98100.0
2013-06-11 12:25:00,34.87,34.87,34.85,34.86,77900.0,25.451,25.451,25.4364,25.4437,77900.0
2013-06-11 12:30:00,34.86,34.87,34.83,34.83,145900.0,25.4437,25.451,25.4218,25.4218,145900.0
2013-06-11 12:35:00,34.83,34.84,34.82,34.83,405000.0,25.4218,25.4291,25.4145,25.4218,405000.0
2013-06-11 12:40:00,34.83,34.85,34.82,34.84,123400.0,25.4218,25.4364,25.4145,25.4291,123400.0
2013-06-11 12:45:00,34.85,34.85,34.83,34.85,71700.0,25.4364,25.4364,25.4218,25.4364,71700.0
2013-06-11 12:50:00,34.85,34.86,34.83,34.84,185000.0,25.4364,25.4437,25.4218,25.4291,185000.0
2013-06-11 12:55:00,34.84,34.86,34.83,34.85,91500.0,25.4291,25.4437,25.4218,25.4364,91500.0
2013-06-11 13:00:00,34.84,34.86,34.84,34.84,49000.0,25.4291,25.4437,25.4291,25.4291,49000.0
2013-06-11 13:05:00,34.84,34.86,34.83,34.83,49300.0,25.4291,25.4437,25.4218,25.4218,49300.0
2013-06-11 13:10:00,34.83,34.84,34.78,34.78,289800.0,25.4218,25.4291,25.3853,25.3853,289800.0
2013-06-11 13:15:00,34.78,34.8,34.72,34.72,374100.0,25.3853,25.3999,25.3415,25.3415,374100.0
2013-06-11 13:20:00,34.72,34.76,34.72,34.75,196800.0,25.3415,25.3707,25.3415,25.3634,196800.0
2013-06-11 13:25:00,34.75,34.76,34.72,34.72,128700.0,25.3634,25.3707,25.3415,25.3415,128700.0
2013-06-11 13:30:00,34.72,34.72,34.67,34.67,153200.0,25.3415,25.3415,25.305,25.305,153200.0
2013-06-11 13:35:00,34.67,34.7,34.65,34.68,123800.0,25.305,25.3269,25.2904,25.3123,123800.0
2013-06-11 13:40:00,34.69,34.71,34.67,34.69,132100.0,25.3196,25.3342,25.305,25.3196,132100.0
2013-06-11 13:45:00,34.69,34.7,34.67,34.69,52900.0,25.3196,25.3269,25.305,25.3196,52900.0
2013-06-11 13:50:00,34.69,34.73,34.69,34.69,69100.0,25.3196,25.3488,25.3196,25.3196,69100.0
2013-06-11 13:55:00,34.69,34.7,34.65,34.66,71800.0,25.3196,25.3269,25.2904,25.2977,71800.0
2013-06-11 14:00:00,34.66,34.7,34.64,34.67,96300.0,25.2977,25.3269,25.2831,25.305,96300.0
2013-06-11 14:05:00,34.67,34.7,34.65,34.68,124400.0,25.305,25.3269,25.2904,25.3123,124400.0
2013-06-11 14:10:00,34.69,34.71,34.66,34.69,108700.0,25.3196,25.3342,25.2977,25.3196,108700.0
2013-06-11 14:15:00,34.69,34.75,34.69,34.74,163900.0,25.3196,25.3634,25.3196,25.3561,163900.0
2013-06-11 14:20:00,34.74,34.77,34.74,34.77,107400.0,25.3561,25.378,25.3561,25.378,107400.0
2013-06-11 14:25:00,34.78,34.79,34.76,34.79,104500.0,25.3853,25.3926,25.3707,25.3926,104500.0
2013-06-11 14:30:00,34.8,34.84,34.79,34.81,234500.0,25.3999,25.4291,25.3926,25.4072,234500.0
2013-06-11 14:35:00,34.82,34.84,34.82,34.83,151100.0,25.4145,25.4291,25.4145,25.4218,151100.0
2013-06-11 14:40:00,34.84,34.84,34.81,34.81,105400.0,25.4291,25.4291,25.4072,25.4072,105400.0
2013-06-11 14:45:00,34.81,34.83,34.79,34.82,116300.0,25.4072,25.4218,25.3926,25.4145,116300.0
2013-06-11 14:50:00,34.82,34.83,34.79,34.79,169000.0,25.4145,25.4218,25.3926,25.3926,169000.0
2013-06-11 14:55:00,34.79,34.83,34.77,34.83,659800.0,25.3926,25.4218,25.378,25.4218,659800.0
2013-06-11 15:00:00,34.83,34.87,34.83,34.85,281500.0,25.4218,25.451,25.4218,25.4364,281500.0
2013-06-11 15:05:00,34.85,34.87,34.85,34.85,98800.0,25.4364,25.451,25.4364,25.4364,98800.0
2013-06-11 15:10:00,34.86,34.86,34.82,34.85,163200.0,25.4437,25.4437,25.4145,25.4364,163200.0
2013-06-11 15:15:00,34.85,34.87,34.82,34.84,142400.0,25.4364,25.451,25.4145,25.4291,142400.0
2013-06-11 15:20:00,34.83,34.84,34.8,34.84,145200.0,25.4218,25.4291,25.3999,25.4291,145200.0
2013-06-11 15:25:00,34.84,34.85,34.77,34.77,159000.0,25.4291,25.4364,25.378,25.378,159000.0
2013-06-11 15:30:00,34.78,34.78,34.71,34.71,164100.0,25.3853,25.3853,25.3342,25.3342,164100.0
2013-06-11 15:35:00,34.72,34.75,34.71,34.73,393000.0,25.3415,25.3634,25.3342,25.3488,393000.0
2013-06-11 15:40:00,34.73,34.73,34.7,34.72,192900.0,25.3488,25.3488,25.3269,25.3415,192900.0
2013-06-11 15:45:00,34.72,34.75,34.69,34.75,447400.0,25.3415,25.3634,25.3196,25.3634,447400.0
2013-06-11 15:50:00,34.75,34.79,34.73,34.78,591200.0,25.3634,25.3926,25.3488,25.3853,591200.0
2013-06-11 15:55:00,34.77,34.84,34.77,34.82,1295300.0,25.378,25.4291,25.378,25.4145,1295300.0
2013-06-12 09:30:00,34.82,34.89,34.8,34.87,483900.0,25.4145,25.4656,25.3999,25.451,483900.0
2013-06-12 09:35:00,34.87,34.91,34.84,34.86,260100.0,25.451,25.4802,25.4291,25.4437,260100.0
2013-06-12 09:40:00,34.86,34.89,34.84,34.84,450100.0,25.4437,25.4656,25.4291,25.4291,450100.0
2013-06-12 09:45:00,34.85,34.85,34.76,34.76,323300.0,25.4364,25.4364,25.3707,25.3707,323300.0
2013-06-12 09:50:00,34.77,34.79,34.75,34.75,190400.0,25.378,25.3926,25.3634,25.3634,190400.0
2013-06-12 09:55:00,34.75,34.79,34.73,34.73,80500.0,25.3634,25.3926,25.3488,25.3488,80500.0
2013-06-12 10:00:00,34.73,34.73,34.66,34.67,302900.0,25.3488,25.3488,25.2977,25.305,302900.0
2013-06-12 10:05:00,34.67,34.67,34.62,34.65,204300.0,25.305,25.305,25.2685,25.2904,204300.0
2013-06-12 10:10:00,34.65,34.67,34.63,34.67,287900.0,25.2904,25.305,25.2758,25.305,287900.0
2013-06-12 10:15:00,34.66,34.68,34.63,34.65,220900.0,25.2977,25.3123,25.2758,25.2904,220900.0
2013-06-12 10:20:00,34.66,34.71,34.64,34.69,161000.0,25.2977,25.3342,25.2831,25.3196,161000.0
2013-06-12 10:25:00,34.7,34.74,34.69,34.73,127900.0,25.3269,25.3561,25.3196,25.3488,127900.0
2013-06-12 10:30:00,34.72,34.75,34.71,34.73,87200.0,25.3415,25.3634,25.3342,25.3488,87200.0
2013-06-12 10:35:00,34.73,34.74,34.7,34.7,88300.0,25.3488,25.3561,25.3269,25.3269,88300.0
2013-06-12 10:40:00,34.71,34.72,34.68,34.71,157100.0,25.3342,25.3415,25.3123,25.3342,157100.0
2013-06-12 10:45:00,34.71,34.71,34.66,34.68,122800.0,25.3342,25.3342,25.2977,25.3123,122800.0
2013-06-12 10:50:00,34.68,34.7,34.65,34.65,137300.0,25.3123,25.3269,25.2904,25.2904,137300.0
2013-06-12 10:55:00,34.65,34.65,34.62,34.64,148900.0,25.2904,25.2904,25.2685,25.2831,148900.0
2013-06-12 11:00:00,34.64,34.64,34.6,34.63,276500.0,25.2831,25.2831,25.2539,25.2758,276500.0
2013-06-12 11:05:00,34.63,34.64,34.61,34.62,238400.0,25.2758,25.2831,25.2612,25.2685,238400.0
2013-06-12 11:10:00,34.63,34.64,34.6,34.62,191700.0,25.2758,25.2831,25.2539,25.2685,191700.0
2013-06-12 11:15:00,34.62,34.64,34.58,34.62,120800.0,25.2685,25.2831,25.2393,25.2685,120800.0
2013-06-12 11:20:00,34.62,34.65,34.61,34.63,177400.0,25.2685,25.2904,25.2612,25.2758,177400.0
2013-06-12 11:25:00,34.63,34.64,34.6,34.61,150200.0,25.2758,25.2831,25.2539,25.2612,150200.0
2013-06-12 11:30:00,34.61,34.66,34.61,34.63,194200.0,25.2612,25.2977,25.2612,25.2758,194200.0
2013-06-12 11:35:00,34.64,34.65,34.61,34.61,117400.0,25.2831,25.2904,25.2612,25.2612,117400.0
2013-06-12 11:40:00,34.62,34.64,34.6,34.61,62200.0,25.2685,25.2831,25.2539,25.2612,62200.0
2013-06-12 11:45:00,34.6,34.61,34.52,34.53,480600.0,25.2539,25.2612,25.1955,25.2028,480600.0
2013-06-12 11:50:00,34.52,34.56,34.5,34.51,592100.0,25.1955,25.2247,25.1809,25.1882,592100.0
2013-06-12 11:55:00,34.51,34.53,34.45,34.47,454700.0,25.1882,25.2028,25.1444,25.159,454700.0
2013-06-12 12:00:00,34.48,34.48,34.46,34.46,282700.0,25.1663,25.1663,25.1517,25.1517,282700.0
2013-06-12 12:05:00,34.46,34.48,34.43,34.44,856800.0,25.1517,25.1663,25.1298,25.1371,856800.0
2013-06-12 12:10:00,34.45,34.45,34.41,34.42,210900.0,25.1444,25.1444,25.1152,25.1225,210900.0
2013-06-12 12:15:00,34.42,34.43,34.39,34.43,412500.0,25.1225,25.1298,25.1006,25.1298,412500.0
2013-06-12 12:20:00,34.43,34.48,34.41,34.47,165000.0,25.1298,25.1663,25.1152,25.159,165000.0
2013-06-12 12:25:00,34.47,34.48,34.46,34.46,71500.0,25.159,25.1663,25.1517,25.1517,71500.0
2013-06-12 12:30:00,34.47,34.47,34.44,34.45,149000.0,25.159,25.159,25.1371,25.1444,149000.0
2013-06-12 12:35:00,34.45,34.48,34.45,34.45,75500.0,25.1444,25.1663,25.1444,25.1444,75500.0
2013-06-12 12:40:00,34.45,34.48,34.43,34.48,72300.0,25.1444,25.1663,25.1298,25.1663,72300.0
2013-06-12 12:45:00,34.48,34.49,34.46,34.48,57200.0,25.1663,25.1736,25.1517,25.1663,57200.0
2013-06-12 12:50:00,34.48,34.48,34.45,34.46,118700.0,25.1663,25.1663,25.1444,25.1517,118700.0
2013-06-12 12:55:00,34.46,34.48,34.45,34.47,153000.0,25.1517,25.1663,25.1444,25.159,153000.0
2013-06-12 13:00:00,34.47,34.48,34.46,34.48,143300.0,25.159,25.1663,25.1517,25.1663,143300.0
2013-06-12 13:05:00,34.48,34.57,34.47,34.56,488900.0,25.1663,25.232,25.159,25.2247,488900.0
2013-06-12 13:10:00,34.56,34.56,34.52,34.53,120100.0,25.2247,25.2247,25.1955,25.2028,120100.0
2013-06-12 13:15:00,34.53,34.58,34.52,34.57,269200.0,25.2028,25.2393,25.1955,25.232,269200.0
2013-06-12 13:20:00,34.57,34.57,34.54,34.54,99200.0,25.232,25.232,25.2101,25.2101,99200.0
2013-06-12 13:25:00,34.54,34.55,34.53,34.54,99000.0,25.2101,25.2174,25.2028,25.2101,99000.0
2013-06-12 13:30:00,34.54,34.57,34.53,34.54,149500.0,25.2101,25.232,25.2028,25.2101,149500.0
2013-06-12 13:35:00,34.53,34.54,34.51,34.52,57300.0,25.2028,25.2101,25.1882,25.1955,57300.0
2013-06-12 13:40:00,34.51,34.52,34.49,34.52,167300.0,25.1882,25.1955,25.1736,25.1955,167300.0
2013-06-12 13:45:00,34.52,34.53,34.5,34.52,134100.0,25.1955,25.2028,25.1809,25.1955,134100.0
2013-06-12 13:50:00,34.52,34.57,34.51,34.57,102200.0,25.1955,25.232,25.1882,25.232,102200.0
2013-06-12 13:55:00,34.57,34.58,34.52,34.52,272300.0,25.232,25.2393,25.1955,25.1955,272300.0
2013-06-12 14:00:00,34.52,34.52,34.48,34.48,73300.0,25.1955,25.1955,25.1663,25.1663,73300.0
2013-06-12 14:05:00,34.49,34.5,34.48,34.5,231100.0,25.1736,25.1809,25.1663,25.1809,231100.0
2013-06-12 14:10:00,34.49,34.49,34.42,34.43,555500.0,25.1736,25.1736,25.1225,25.1298,555500.0
2013-06-12 14:15:00,34.44,34.45,34.41,34.41,74900.0,25.1371,25.1444,25.1152,25.1152,74900.0
2013-06-12 14:20:00,34.42,34.45,34.4,34.44,313900.0,25.1225,25.1444,25.1079,25.1371,313900.0
2013-06-12 14:25:00,34.44,34.44,34.4,34.41,97100.0,25.1371,25.1371,25.1079,25.1152,97100.0
2013-06-12 14:30:00,34.41,34.44,34.38,34.41,191700.0,25.1152,25.1371,25.0933,25.1152,191700.0
2013-06-12 14:35:00,34.4,34.41,34.38,34.4,28800.0,25.1079,25.1152,25.0933,25.1079,28800.0
2013-06-12 14:40:00,34.4,34.45,34.4,34.42,158200.0,25.1079,25.1444,25.1079,25.1225,158200.0
2013-06-12 14:45:00,34.42,34.43,34.4,34.41,66600.0,25.1225,25.1298,25.1079,25.1152,66600.0
2013-06-12 14:50:00,34.4,34.45,34.4,34.45,286000.0,25.1079,25.1444,25.1079,25.1444,286000.0
2013-06-12 14:55:00,34.45,34.48,34.44,34.47,198300.0,25.1444,25.1663,25.1371,25.159,198300.0
2013-06-12 15:00:00,34.47,34.48,34.43,34.46,332900.0,25.159,25.1663,25.1298,25.1517,332900.0
2013-06-12 15:05:00,34.46,34.49,34.44,34.48,314700.0,25.1517,25.1736,25.1371,25.1663,314700.0
2013-06-12 15:10:00,34.48,34.5,34.46,34.49,238100.0,25.1663,25.1809,25.1517,25.1736,238100.0
2013-06-12 15:15:00,34.49,34.49,34.44,34.44,117500.0,25.1736,25.1736,25.1371,25.1371,117500.0
2013-06-12 15:20:00,34.45,34.47,34.41,34.45,346400.0,25.1444,25.159,25.1152,25.1444,346400.0
2013-06-12 15:25:00,34.46,34.5,34.45,34.49,95500.0,25.1517,25.1809,25.1444,25.1736,95500.0
2013-06-12 15:30:00,34.5,34.5,34.48,34.48,217300.0,25.1809,25.1809,25.1663,25.1663,217300.0
2013-06-12 15:35:00,34.48,34.52,34.48,34.5,256100.0,25.1663,25.1955,25.1663,25.1809,256100.0
2013-06-12 15:40:00,34.51,34.56,34.5,34.54,494900.0,25.1882,25.2247,25.1809,25.2101,494900.0
2013-06-12 15:45:00,34.54,34.59,34.53,34.59,398900.0,25.2101,25.2466,25.2028,25.2466,398900.0
2013-06-12 15:50:00,34.59,34.62,34.57,34.61,541900.0,25.2466,25.2685,25.232,25.2612,541900.0
2013-06-12 15:55:00,34.61,34.64,34.56,34.58,840800.0,25.2612,25.2831,25.2247,25.2393,840800.0
2013-06-13 09:30:00,34.3,34.37,34.22,34.3,540800.0,25.0349,25.086,24.9765,25.0349,540800.0
2013-06-13 09:35:00,34.3,34.33,34.27,34.31,321100.0,25.0349,25.0568,25.013,25.0422,321100.0
2013-06-13 09:40:00,34.32,34.44,34.31,34.44,406000.0,25.0495,25.1371,25.0422,25.1371,406000.0
2013-06-13 09:45:00,34.44,34.53,34.44,34.5,1046800.0,25.1371,25.2028,25.1371,25.1809,1046800.0
2013-06-13 09:50:00,34.5,34.57,34.5,34.55,555800.0,25.1809,25.232,25.1809,25.2174,555800.0
2013-06-13 09:55:00,34.55,34.67,34.54,34.67,1664300.0,25.2174,25.305,25.2101,25.305,1664300.0
2013-06-13 10:00:00,34.66,34.71,34.65,34.66,646100.0,25.2977,25.3342,25.2904,25.2977,646100.0
2013-06-13 10:05:00,34.66,34.67,34.63,34.65,1041600.0,25.2977,25.305,25.2758,25.2904,1041600.0
2013-06-13 10:10:00,34.65,34.65,34.59,34.6,946600.0,25.2904,25.2904,25.2466,25.2539,946600.0
2013-06-13 10:15:00,34.6,34.64,34.59,34.63,477100.0,25.2539,25.2831,25.2466,25.2758,477100.0
2013-06-13 10:20:00,34.63,34.66,34.6,34.6,285900.0,25.2758,25.2977,25.2539,25.2539,285900.0
2013-06-13 10:25:00,34.61,34.66,34.61,34.66,432800.0,25.2612,25.2977,25.2612,25.2977,432800.0
2013-06-13 10:30:00,34.66,34.72,34.64,34.71,666000.0,25.2977,25.3415,25.2831,25.3342,666000.0
2013-06-13 10:35:00,34.71,34.73,34.68,34.73,468600.0,25.3342,25.3488,25.3123,25.3488,468600.0
2013-06-13 10:40:00,34.72,34.73,34.69,34.72,352700.0,25.3415,25.3488,25.3196,25.3415,352700.0
2013-06-13 10:45:00,34.73,34.8,34.73,34.8,597800.0,25.3488,25.3999,25.3488,25.3999,597800.0
2013-06-13 10:50:00,34.79,34.8,34.78,34.79,1061600.0,25.3926,25.3999,25.3853,25.3926,1061600.0
2013-06-13 10:55:00,34.78,34.79,34.76,34.77,412900.0,25.3853,25.3926,25.3707,25.378,412900.0
2013-06-13 11:00:00,34.77,34.77,34.73,34.77,214200.0,25.378,25.378,25.3488,25.378,214200.0
2013-06-13 11:05:00,34.77,34.77,34.72,34.75,328700.0,25.378,25.378,25.3415,25.3634,328700.0
2013-06-13 11:10:00,34.75,34.77,34.73,34.76,132100.0,25.3634,25.378,25.3488,25.3707,132100.0
2013-06-13 11:15:00,34.76,34.77,34.72,34.73,71900.0,25.3707,25.378,25.3415,25.3488,71900.0
2013-06-13 11:20:00,34.74,34.75,34.73,34.74,45400.0,25.3561,25.3634,25.3488,25.3561,45400.0
2013-06-13 11:25:00,34.74,34.75,34.71,34.71,120200.0,25.3561,25.3634,25.3342,25.3342,120200.0
2013-06-13 11:30:00,34.72,34.72,34.64,34.65,226800.0,25.3415,25.3415,25.2831,25.2904,226800.0
2013-06-13 11:35:00,34.65,34.67,34.63,34.66,128000.0,25.2904,25.305,25.2758,25.2977,128000.0
2013-06-13 11:40:00,34.66,34.69,34.66,34.68,61600.0,25.2977,25.3196,25.2977,25.3123,61600.0
2013-06-13 11:45:00,34.68,34.68,34.66,34.68,38000.0,25.3123,25.3123,25.2977,25.3123,38000.0
2013-06-13 11:50:00,34.67,34.69,34.66,34.66,45400.0,25.305,25.3196,25.2977,25.2977,45400.0
2013-06-13 11:55:00,34.66,34.7,34.66,34.7,81100.0,25.2977,25.3269,25.2977,25.3269,81100.0
2013-06-13 12:00:00,34.7,34.72,34.69,34.71,52900.0,25.3269,25.3415,25.3196,25.3342,52900.0
2013-06-13 12:05:00,34.7,34.7,34.68,34.69,85600.0,25.3269,25.3269,25.3123,25.3196,85600.0
2013-06-13 12:10:00,34.69,34.71,34.68,34.68,78400.0,25.3196,25.3342,25.3123,25.3123,78400.0
2013-06-13 12:15:00,34.68,34.7,34.65,34.67,90900.0,25.3123,25.3269,25.2904,25.305,90900.0
2013-06-13 12:20:00,34.67,34.68,34.65,34.67,55200.0,25.305,25.3123,25.2904,25.305,55200.0
2013-06-13 12:25:00,34.67,34.68,34.66,34.68,46700.0,25.305,25.3123,25.2977,25.3123,46700.0
2013-06-13 12:30:00,34.68,34.72,34.68,34.69,85500.0,25.3123,25.3415,25.3123,25.3196,85500.0
2013-06-13 12:35:00,34.7,34.75,34.7,34.74,115400.0,25.3269,25.3634,25.3269,25.3561,115400.0
2013-06-13 12:40:00,34.75,34.76,34.74,34.74,61400.0,25.3634,25.3707,25.3561,25.3561,61400.0
2013-06-13 12:45:00,34.74,34.75,34.73,34.75,52500.0,25.3561,25.3634,25.3488,25.3634,52500.0
2013-06-13 12:50:00,34.75,34.79,34.75,34.79,55100.0,25.3634,25.3926,25.3634,25.3926,55100.0
2013-06-13 12:55:00,34.78,34.89,34.78,34.88,268600.0,25.3853,25.4656,25.3853,25.4583,268600.0
2013-06-13 13:00:00,34.89,34.89,34.79,34.79,126500.0,25.4656,25.4656,25.3926,25.3926,126500.0
2013-06-13 13:05:00,34.79,34.79,34.76,34.76,65500.0,25.3926,25.3926,25.3707,25.3707,65500.0
2013-06-13 13:10:00,34.76,34.81,34.76,34.77,77000.0,25.3707,25.4072,25.3707,25.378,77000.0
2013-06-13 13:15:00,34.77,34.78,34.76,34.76,87900.0,25.378,25.3853,25.3707,25.3707,87900.0
2013-06-13 13:20:00,34.75,34.76,34.73,34.73,65500.0,25.3634,25.3707,25.3488,25.3488,65500.0
2013-06-13 13:25:00,34.74,34.79,34.74,34.76,215200.0,25.3561,25.3926,25.3561,25.3707,215200.0
2013-06-13 13:30:00,34.76,34.78,34.75,34.76,65700.0,25.3707,25.3853,25.3634,25.3707,65700.0
2013-06-13 13:35:00,34.75,34.76,34.73,34.75,91900.0,25.3634,25.3707,25.3488,25.3634,91900.0
2013-06-13 13:40:00,34.74,34.76,34.74,34.76,66300.0,25.3561,25.3707,25.3561,25.3707,66300.0
2013-06-13 13:45:00,34.74,34.76,34.72,34.76,39600.0,25.3561,25.3707,25.3415,25.3707,39600.0
2013-06-13 13:50:00,34.76,34.78,34.76,34.76,50700.0,25.3707,25.3853,25.3707,25.3707,50700.0
2013-06-13 13:55:00,34.76,34.77,34.76,34.76,7400.0,25.3707,25.378,25.3707,25.3707,7400.0
2013-06-13 14:00:00,34.76,34.83,34.76,34.82,89200.0,25.3707,25.4218,25.3707,25.4145,89200.0
2013-06-13 14:05:00,34.81,34.82,34.8,34.81,45500.0,25.4072,25.4145,25.3999,25.4072,45500.0
2013-06-13 14:10:00,34.8,34.81,34.77,34.77,145900.0,25.3999,25.4072,25.378,25.378,145900.0
2013-06-13 14:15:00,34.77,34.81,34.77,34.8,42000.0,25.378,25.4072,25.378,25.3999,42000.0
2013-06-13 14:20:00,34.81,34.84,34.81,34.82,66100.0,25.4072,25.4291,25.4072,25.4145,66100.0
2013-06-13 14:25:00,34.83,34.85,34.82,34.82,82700.0,25.4218,25.4364,25.4145,25.4145,82700.0
2013-06-13 14:30:00,34.82,34.84,34.8,34.8,110400.0,25.4145,25.4291,25.3999,25.3999,110400.0
2013-06-13 14:35:00,34.8,34.83,34.79,34.82,128200.0,25.3999,25.4218,25.3926,25.4145,128200.0
2013-06-13 14:40:00,34.83,34.84,34.8,34.8,147400.0,25.4218,25.4291,25.3999,25.3999,147400.0
2013-06-13 14:45:00,34.8,34.8,34.78,34.78,115200.0,25.3999,25.3999,25.3853,25.3853,115200.0
2013-06-13 14:50:00,34.78,34.79,34.78,34.78,93200.0,25.3853,25.3926,25.3853,25.3853,93200.0
2013-06-13 14:55:00,34.78,34.8,34.77,34.79,271900.0,25.3853,25.3999,25.378,25.3926,271900.0
2013-06-13 15:00:00,34.79,34.81,34.78,34.79,249200.0,25.3926,25.4072,25.3853,25.3926,249200.0
2013-06-13 15:05:00,34.79,34.83,34.79,34.81,324900.0,25.3926,25.4218,25.3926,25.4072,324900.0
2013-06-13 15:10:00,34.81,34.82,34.78,34.79,263400.0,25.4072,25.4145,25.3853,25.3926,263400.0
2013-06-13 15:15:00,34.79,34.83,34.78,34.8,169300.0,25.3926,25.4218,25.3853,25.3999,169300.0
2013-06-13 15:20:00,34.79,34.81,34.79,34.8,59900.0,25.3926,25.4072,25.3926,25.3999,59900.0
2013-06-13 15:25:00,34.81,34.85,34.81,34.84,178800.0,25.4072,25.4364,25.4072,25.4291,178800.0
2013-06-13 15:30:00,34.83,34.87,34.81,34.83,326000.0,25.4218,25.451,25.4072,25.4218,326000.0
2013-06-13 15:35:00,34.82,34.86,34.81,34.85,250200.0,25.4145,25.4437,25.4072,25.4364,250200.0
2013-06-13 15:40:00,34.85,34.97,34.85,34.95,694200.0,25.4364,25.5239,25.4364,25.5093,694200.0
2013-06-13 15:45:00,34.95,35.06,34.95,35.0,725700.0,25.5093,25.5896,25.5093,25.5458,725700.0
2013-06-13 15:50:00,34.99,34.99,34.94,34.95,448400.0,25.5385,25.5385,25.5021,25.5093,448400.0
2013-06-13 15:55:00,34.95,34.97,34.92,34.94,1677700.0,25.5093,25.5239,25.4875,25.5021,1677700.0
2013-06-14 09:30:00,34.33,34.35,34.26,34.29,894200.0,25.0568,25.0714,25.0057,25.0276,894200.0
2013-06-14 09:35:00,34.29,34.29,34.22,34.22,427100.0,25.0276,25.0276,24.9765,24.9765,427100.0
2013-06-14 09:40:00,34.23,34.24,34.18,34.23,524600.0,24.9838,24.9911,24.9473,24.9838,524600.0
2013-06-14 09:45:00,34.23,34.32,34.22,34.31,461000.0,24.9838,25.0495,24.9765,25.0422,461000.0
2013-06-14 09:50:00,34.31,34.34,34.3,34.31,433300.0,25.0422,25.0641,25.0349,25.0422,433300.0
2013-06-14 09:55:00,34.31,34.4,34.27,34.38,516800.0,25.0422,25.1079,25.013,25.0933,516800.0
2013-06-14 10:00:00,34.39,34.44,34.38,34.39,424100.0,25.1006,25.1371,25.0933,25.1006,424100.0
2013-06-14 10:05:00,34.39,34.4,34.35,34.36,154800.0,25.1006,25.1079,25.0714,25.0787,154800.0
2013-06-14 10:10:00,34.36,34.36,34.28,34.31,569400.0,25.0787,25.0787,25.0203,25.0422,569400.0
2013-06-14 10:15:00,34.31,34.33,34.3,34.32,234100.0,25.0422,25.0568,25.0349,25.0495,234100.0
2013-06-14 10:20:00,34.32,34.32,34.25,34.26,376000.0,25.0495,25.0495,24.9984,25.0057,376000.0
2013-06-14 10:25:00,34.26,34.26,34.18,34.2,484100.0,25.0057,25.0057,24.9473,24.9619,484100.0
2013-06-14 10:30:00,34.21,34.22,34.16,34.18,631800.0,24.9692,24.9765,24.9327,24.9473,631800.0
2013-06-14 10:35:00,34.19,34.23,34.16,34.19,270700.0,24.9546,24.9838,24.9327,24.9546,270700.0
2013-06-14 10:40:00,34.2,34.2,34.13,34.13,635400.0,24.9619,24.9619,24.9108,24.9108,635400.0
2013-06-14 10:45:00,34.13,34.15,34.04,34.05,759400.0,24.9108,24.9254,24.8452,24.8525,759400.0
2013-06-14 10:50:00,34.05,34.05,33.99,33.99,852900.0,24.8525,24.8525,24.8087,24.8087,852900.0
2013-06-14 10:55:00,34.0,34.0,33.87,33.93,1105700.0,24.816,24.816,24.7211,24.7649,1105700.0
2013-06-14 11:00:00,33.93,33.93,33.83,33.87,1013500.0,24.7649,24.7649,24.6919,24.7211,1013500.0
2013-06-14 11:05:00,33.87,33.92,33.82,33.89,548400.0,24.7211,24.7576,24.6846,24.7357,548400.0
2013-06-14 11:10:00,33.89,33.96,33.89,33.92,147200.0,24.7357,24.7868,24.7357,24.7576,147200.0
2013-06-14 11:15:00,33.92,33.99,33.9,33.96,370400.0,24.7576,24.8087,24.743,24.7868,370400.0
2013-06-14 11:20:00,33.97,34.04,33.97,34.04,242400.0,24.7941,24.8452,24.7941,24.8452,242400.0
2013-06-14 11:25:00,34.03,34.05,33.99,34.0,157100.0,24.8379,24.8525,24.8087,24.816,157100.0
2013-06-14 11:30:00,34.01,34.03,33.97,33.99,179300.0,24.8233,24.8379,24.7941,24.8087,179300.0
2013-06-14 11:35:00,33.99,34.02,33.96,33.96,386300.0,24.8087,24.8306,24.7868,24.7868,386300.0
2013-06-14 11:40:00,33.97,34.0,33.96,33.97,178000.0,24.7941,24.816,24.7868,24.7941,178000.0
2013-06-14 11:45:00,33.96,33.97,33.88,33.9,283800.0,24.7868,24.7941,24.7284,24.743,283800.0
2013-06-14 11:50:00,33.9,33.94,33.88,33.93,251400.0,24.743,24.7722,24.7284,24.7649,251400.0
2013-06-14 11:55:00,33.94,33.98,33.93,33.98,150300.0,24.7722,24.8014,24.7649,24.8014,150300.0
2013-06-14 12:00:00,33.98,33.98,33.93,33.96,214600.0,24.8014,24.8014,24.7649,24.7868,214600.0
2013-06-14 12:05:00,33.96,34.0,33.94,34.0,182900.0,24.7868,24.816,24.7722,24.816,182900.0
2013-06-14 12:10:00,34.0,34.0,33.99,33.99,63300.0,24.816,24.816,24.8087,24.8087,63300.0
2013-06-14 12:15:00,33.99,34.01,33.97,34.0,161800.0,24.8087,24.8233,24.7941,24.816,161800.0
2013-06-14 12:20:00,33.99,34.0,33.97,33.98,52600.0,24.8087,24.816,24.7941,24.8014,52600.0
2013-06-14 12:25:00,33.98,34.05,33.95,34.04,632500.0,24.8014,24.8525,24.7795,24.8452,632500.0
2013-06-14 12:30:00,34.04,34.04,34.0,34.01,24000.0,24.8452,24.8452,24.816,24.8233,24000.0
2013-06-14 12:35:00,34.01,34.09,34.0,34.08,350400.0,24.8233,24.8817,24.816,24.8744,350400.0
2013-06-14 12:40:00,34.09,34.13,34.08,34.08,315100.0,24.8817,24.9108,24.8744,24.8744,315100.0
2013-06-14 12:45:00,34.08,34.1,34.07,34.07,47200.0,24.8744,24.889,24.8671,24.8671,47200.0
2013-06-14 12:50:00,34.08,34.08,34.02,34.02,52200.0,24.8744,24.8744,24.8306,24.8306,52200.0
2013-06-14 12:55:00,34.01,34.01,33.97,33.99,110300.0,24.8233,24.8233,24.7941,24.8087,110300.0
2013-06-14 13:00:00,33.99,34.0,33.95,33.97,95600.0,24.8087,24.816,24.7795,24.7941,95600.0
2013-06-14 13:05:00,33.97,33.97,33.93,33.97,303400.0,24.7941,24.7941,24.7649,24.7941,303400.0
2013-06-14 13:10:00,33.97,34.04,33.97,34.03,237300.0,24.7941,24.8452,24.7941,24.8379,237300.0
2013-06-14 13:15:00,34.03,34.03,33.95,33.96,140300.0,24.8379,24.8379,24.7795,24.7868,140300.0
2013-06-14 13:20:00,33.96,33.96,33.91,33.91,86100.0,24.7868,24.7868,24.7503,24.7503,86100.0
2013-06-14 13:25:00,33.9,33.91,33.88,33.9,101300.0,24.743,24.7503,24.7284,24.743,101300.0
2013-06-14 13:30:00,33.9,33.95,33.89,33.94,116700.0,24.743,24.7795,24.7357,24.7722,116700.0
2013-06-14 13:35:00,33.95,33.95,33.88,33.9,68200.0,24.7795,24.7795,24.7284,24.743,68200.0
2013-06-14 13:40:00,33.9,33.93,33.9,33.91,61600.0,24.743,24.7649,24.743,24.7503,61600.0
2013-06-14 13:45:00,33.91,33.92,33.91,33.92,10100.0,24.7503,24.7576,24.7503,24.7576,10100.0
2013-06-14 13:50:00,33.91,33.92,33.87,33.89,66500.0,24.7503,24.7576,24.7211,24.7357,66500.0
2013-06-14 13:55:00,33.89,33.9,33.88,33.9,176600.0,24.7357,24.743,24.7284,24.743,176600.0
2013-06-14 14:00:00,33.9,33.9,33.86,33.87,202300.0,24.743,24.743,24.7138,24.7211,202300.0
2013-06-14 14:05:00,33.87,33.93,33.86,33.92,184400.0,24.7211,24.7649,24.7138,24.7576,184400.0
2013-06-14 14:10:00,33.93,33.93,33.9,33.9,32100.0,24.7649,24.7649,24.743,24.743,32100.0
2013-06-14 14:15:00,33.9,33.93,33.9,33.92,77100.0,24.743,24.7649,24.743,24.7576,77100.0
2013-06-14 14:20:00,33.92,33.97,33.92,33.93,165500.0,24.7576,24.7941,24.7576,24.7649,165500.0
2013-06-14 14:25:00,33.92,33.93,33.91,33.92,56200.0,24.7576,24.7649,24.7503,24.7576,56200.0
2013-06-14 14:30:00,33.92,33.93,33.9,33.92,99400.0,24.7576,24.7649,24.743,24.7576,99400.0
2013-06-14 14:35:00,33.92,33.94,33.9,33.92,33800.0,24.7576,24.7722,24.743,24.7576,33800.0
2013-06-14 14:40:00,33.92,33.93,33.91,33.92,37100.0,24.7576,24.7649,24.7503,24.7576,37100.0
2013-06-14 14:45:00,33.91,33.93,33.86,33.88,281700.0,24.7503,24.7649,24.7138,24.7284,281700.0
2013-06-14 14:50:00,33.88,33.88,33.87,33.88,15800.0,24.7284,24.7284,24.7211,24.7284,15800.0
2013-06-14 14:55:00,33.87,33.87,33.8,33.83,498000.0,24.7211,24.7211,24.67,24.6919,498000.0
2013-06-14 15:00:00,33.84,33.87,33.83,33.86,216600.0,24.6992,24.7211,24.6919,24.7138,216600.0
2013-06-14 15:05:00,33.87,33.87,33.84,33.84,103400.0,24.7211,24.7211,24.6992,24.6992,103400.0
2013-06-14 15:10:00,33.84,33.86,33.82,33.86,280100.0,24.6992,24.7138,24.6846,24.7138,280100.0
2013-06-14 15:15:00,33.85,33.87,33.83,33.84,494100.0,24.7065,24.7211,24.6919,24.6992,494100.0
2013-06-14 15:20:00,33.84,33.88,33.84,33.87,235600.0,24.6992,24.7284,24.6992,24.7211,235600.0
2013-06-14 15:25:00,33.88,33.89,33.82,33.82,299600.0,24.7284,24.7357,24.6846,24.6846,299600.0
2013-06-14 15:30:00,33.82,33.85,33.81,33.82,210700.0,24.6846,24.7065,24.6773,24.6846,210700.0
2013-06-14 15:35:00,33.82,33.86,33.81,33.86,196100.0,24.6846,24.7138,24.6773,24.7138,196100.0
2013-06-14 15:40:00,33.86,33.87,33.83,33.84,363200.0,24.7138,24.7211,24.6919,24.6992,363200.0
2013-06-14 15:45:00,33.84,33.9,33.81,33.9,451700.0,24.6992,24.743,24.6773,24.743,451700.0
2013-06-14 15:50:00,33.9,33.97,33.89,33.97,794500.0,24.743,24.7941,24.7357,24.7941,794500.0
2013-06-14 15:55:00,33.97,34.01,33.96,33.97,1563800.0,24.7941,24.8233,24.7868,24.7941,1563800.0
2013-06-17 09:30:00,34.48,34.52,34.45,34.52,424200.0,25.1663,25.1955,25.1444,25.1955,424200.0
2013-06-17 09:35:00,34.52,34.6,34.51,34.58,934600.0,25.1955,25.2539,25.1882,25.2393,934600.0
2013-06-17 09:40:00,34.58,34.6,34.55,34.59,374500.0,25.2393,25.2539,25.2174,25.2466,374500.0
2013-06-17 09:45:00,34.59,34.67,34.59,34.65,675700.0,25.2466,25.305,25.2466,25.2904,675700.0
2013-06-17 09:50:00,34.64,34.65,34.61,34.62,508600.0,25.2831,25.2904,25.2612,25.2685,508600.0
2013-06-17 09:55:00,34.62,34.62,34.58,34.59,176200.0,25.2685,25.2685,25.2393,25.2466,176200.0
2013-06-17 10:00:00,34.59,34.67,34.59,34.65,654900.0,25.2466,25.305,25.2466,25.2904,654900.0
2013-06-17 10:05:00,34.65,34.74,34.65,34.72,1024000.0,25.2904,25.3561,25.2904,25.3415,1024000.0
2013-06-17 10:10:00,34.72,34.75,34.72,34.74,444100.0,25.3415,25.3634,25.3415,25.3561,444100.0
2013-06-17 10:15:00,34.74,34.77,34.73,34.77,417300.0,25.3561,25.378,25.3488,25.378,417300.0
2013-06-17 10:20:00,34.76,34.77,34.73,34.73,502300.0,25.3707,25.378,25.3488,25.3488,502300.0
2013-06-17 10:25:00,34.73,34.75,34.72,34.75,179500.0,25.3488,25.3634,25.3415,25.3634,179500.0
2013-06-17 10:30:00,34.75,34.77,34.71,34.76,502300.0,25.3634,25.378,25.3342,25.3707,502300.0
2013-06-17 10:35:00,34.75,34.76,34.72,34.73,282800.0,25.3634,25.3707,25.3415,25.3488,282800.0
2013-06-17 10:40:00,34.73,34.74,34.71,34.73,200900.0,25.3488,25.3561,25.3342,25.3488,200900.0
2013-06-17 10:45:00,34.73,34.75,34.72,34.72,252700.0,25.3488,25.3634,25.3415,25.3415,252700.0
2013-06-17 10:50:00,34.73,34.74,34.73,34.73,58200.0,25.3488,25.3561,25.3488,25.3488,58200.0
2013-06-17 10:55:00,34.73,34.77,34.73,34.76,221400.0,25.3488,25.378,25.3488,25.3707,221400.0
2013-06-17 11:00:00,34.76,34.76,34.73,34.75,68300.0,25.3707,25.3707,25.3488,25.3634,68300.0
2013-06-17 11:05:00,34.75,34.76,34.72,34.75,84900.0,25.3634,25.3707,25.3415,25.3634,84900.0
2013-06-17 11:10:00,34.75,34.76,34.73,34.76,144900.0,25.3634,25.3707,25.3488,25.3707,144900.0
2013-06-17 11:15:00,34.76,34.76,34.72,34.74,187500.0,25.3707,25.3707,25.3415,25.3561,187500.0
2013-06-17 11:20:00,34.75,34.75,34.73,34.73,82800.0,25.3634,25.3634,25.3488,25.3488,82800.0
2013-06-17 11:25:00,34.74,34.76,34.7,34.75,298600.0,25.3561,25.3707,25.3269,25.3634,298600.0
2013-06-17 11:30:00,34.76,34.77,34.75,34.77,137100.0,25.3707,25.378,25.3634,25.378,137100.0
2013-06-17 11:35:00,34.76,34.77,34.74,34.75,171000.0,25.3707,25.378,25.3561,25.3634,171000.0
2013-06-17 11:40:00,34.76,34.77,34.74,34.74,258200.0,25.3707,25.378,25.3561,25.3561,258200.0
2013-06-17 11:45:00,34.75,34.76,34.71,34.73,216300.0,25.3634,25.3707,25.3342,25.3488,216300.0
2013-06-17 11:50:00,34.73,34.75,34.68,34.69,421900.0,25.3488,25.3634,25.3123,25.3196,421900.0
2013-06-17 11:55:00,34.69,34.69,34.66,34.69,185800.0,25.3196,25.3196,25.2977,25.3196,185800.0
2013-06-17 12:00:00,34.69,34.69,34.66,34.68,27400.0,25.3196,25.3196,25.2977,25.3123,27400.0
2013-06-17 12:05:00,34.68,34.69,34.67,34.69,116000.0,25.3123,25.3196,25.305,25.3196,116000.0
2013-06-17 12:10:00,34.68,34.69,34.66,34.67,49800.0,25.3123,25.3196,25.2977,25.305,49800.0
2013-06-17 12:15:00,34.68,34.68,34.66,34.66,39400.0,25.3123,25.3123,25.2977,25.2977,39400.0
2013-06-17 12:20:00,34.66,34.66,34.63,34.64,43900.0,25.2977,25.2977,25.2758,25.2831,43900.0
2013-06-17 12:25:00,34.63,34.64,34.6,34.6,104800.0,25.2758,25.2831,25.2539,25.2539,104800.0
2013-06-17 12:30:00,34.6,34.67,34.6,34.67,103700.0,25.2539,25.305,25.2539,25.305,103700.0
2013-06-17 12:35:00,34.66,34.66,34.65,34.66,49400.0,25.2977,25.2977,25.2904,25.2977,49400.0
2013-06-17 12:40:00,34.65,34.66,34.64,34.66,56500.0,25.2904,25.2977,25.2831,25.2977,56500.0
2013-06-17 12:45:00,34.65,34.66,34.64,34.64,18800.0,25.2904,25.2977,25.2831,25.2831,18800.0
2013-06-17 12:50:00,34.64,34.66,34.64,34.65,49500.0,25.2831,25.2977,25.2831,25.2904,49500.0
2013-06-17 12:55:00,34.64,34.65,34.64,34.64,50300.0,25.2831,25.2904,25.2831,25.2831,50300.0
2013-06-17 13:00:00,34.65,34.66,34.65,34.66,27100.0,25.2904,25.2977,25.2904,25.2977,27100.0
2013-06-17 13:05:00,34.65,34.66,34.63,34.63,46300.0,25.2904,25.2977,25.2758,25.2758,46300.0
2013-06-17 13:10:00,34.64,34.64,34.62,34.62,23700.0,25.2831,25.2831,25.2685,25.2685,23700.0
2013-06-17 13:15:00,34.62,34.63,34.62,34.63,34800.0,25.2685,25.2758,25.2685,25.2758,34800.0
2013-06-17 13:20:00,34.62,34.67,34.62,34.66,83000.0,25.2685,25.305,25.2685,25.2977,83000.0
2013-06-17 13:25:00,34.66,34.68,34.66,34.67,115700.0,25.2977,25.3123,25.2977,25.305,115700.0
2013-06-17 13:30:00,34.68,34.68,34.66,34.67,89500.0,25.3123,25.3123,25.2977,25.305,89500.0
2013-06-17 13:35:00,34.67,34.68,34.64,34.65,139900.0,25.305,25.3123,25.2831,25.2904,139900.0
2013-06-17 13:40:00,34.65,34.66,34.64,34.66,14000.0,25.2904,25.2977,25.2831,25.2977,14000.0
2013-06-17 13:45:00,34.65,34.66,34.65,34.66,2700.0,25.2904,25.2977,25.2904,25.2977,2700.0
2013-06-17 13:50:00,34.66,34.66,34.65,34.66,31100.0,25.2977,25.2977,25.2904,25.2977,31100.0
2013-06-17 13:55:00,34.66,34.68,34.63,34.66,74600.0,25.2977,25.3123,25.2758,25.2977,74600.0
2013-06-17 14:00:00,34.66,34.69,34.66,34.68,19200.0,25.2977,25.3196,25.2977,25.3123,19200.0
2013-06-17 14:05:00,34.69,34.69,34.6,34.62,130000.0,25.3196,25.3196,25.2539,25.2685,130000.0
2013-06-17 14:10:00,34.61,34.62,34.55,34.55,313300.0,25.2612,25.2685,25.2174,25.2174,313300.0
2013-06-17 14:15:00,34.55,34.56,34.52,34.54,152300.0,25.2174,25.2247,25.1955,25.2101,152300.0
2013-06-17 14:20:00,34.54,34.55,34.5,34.5,94300.0,25.2101,25.2174,25.1809,25.1809,94300.0
2013-06-17 14:25:00,34.49,34.49,34.45,34.45,194700.0,25.1736,25.1736,25.1444,25.1444,194700.0
2013-06-17 14:30:00,34.45,34.54,34.44,34.53,123200.0,25.1444,25.2101,25.1371,25.2028,123200.0
2013-06-17 14:35:00,34.53,34.56,34.51,34.51,70100.0,25.2028,25.2247,25.1882,25.1882,70100.0
2013-06-17 14:40:00,34.52,34.54,34.48,34.5,100700.0,25.1955,25.2101,25.1663,25.1809,100700.0
2013-06-17 14:45:00,34.5,34.5,34.43,34.43,160200.0,25.1809,25.1809,25.1298,25.1298,160200.0
2013-06-17 14:50:00,34.44,34.44,34.38,34.41,108100.0,25.1371,25.1371,25.0933,25.1152,108100.0
2013-06-17 14:55:00,34.4,34.41,34.34,34.4,270300.0,25.1079,25.1152,25.0641,25.1079,270300.0
2013-06-17 15:00:00,34.41,34.46,34.37,34.45,128000.0,25.1152,25.1517,25.086,25.1444,128000.0
2013-06-17 15:05:00,34.45,34.46,34.4,34.44,104000.0,25.1444,25.1517,25.1079,25.1371,104000.0
2013-06-17 15:10:00,34.44,34.45,34.38,34.41,141600.0,25.1371,25.1444,25.0933,25.1152,141600.0
2013-06-17 15:15:00,34.41,34.44,34.39,34.44,155600.0,25.1152,25.1371,25.1006,25.1371,155600.0
2013-06-17 15:20:00,34.44,34.49,34.42,34.49,202500.0,25.1371,25.1736,25.1225,25.1736,202500.0
2013-06-17 15:25:00,34.49,34.53,34.48,34.51,316300.0,25.1736,25.2028,25.1663,25.1882,316300.0
2013-06-17 15:30:00,34.51,34.57,34.5,34.54,328600.0,25.1882,25.232,25.1809,25.2101,328600.0
2013-06-17 15:35:00,34.55,34.55,34.52,34.54,303000.0,25.2174,25.2174,25.1955,25.2101,303000.0
2013-06-17 15:40:00,34.55,34.55,34.51,34.52,180200.0,25.2174,25.2174,25.1882,25.1955,180200.0
2013-06-17 15:45:00,34.51,34.52,34.46,34.47,337300.0,25.1882,25.1955,25.1517,25.159,337300.0
2013-06-17 15:50:00,34.47,34.5,34.43,34.46,526300.0,25.159,25.1809,25.1298,25.1517,526300.0
2013-06-17 15:55:00,34.47,34.51,34.46,34.5,819200.0,25.159,25.1882,25.1517,25.1809,819200.0
2013-06-18 09:30:00,34.48,34.6,34.47,34.58,323100.0,25.1663,25.2539,25.159,25.2393,323100.0
2013-06-18 09:35:00,34.58,34.62,34.55,34.56,433000.0,25.2393,25.2685,25.2174,25.2247,433000.0
2013-06-18 09:40:00,34.56,34.57,34.5,34.54,487900.0,25.2247,25.232,25.1809,25.2101,487900.0
2013-06-18 09:45:00,34.54,34.54,34.48,34.5,405300.0,25.2101,25.2101,25.1663,25.1809,405300.0
2013-06-18 09:50:00,34.5,34.53,34.47,34.5,296200.0,25.1809,25.2028,25.159,25.1809,296200.0
2013-06-18 09:55:00,34.5,34.52,34.48,34.49,171500.0,25.1809,25.1955,25.1663,25.1736,171500.0
2013-06-18 10:00:00,34.49,34.5,34.44,34.46,251600.0,25.1736,25.1809,25.1371,25.1517,251600.0
2013-06-18 10:05:00,34.46,34.49,34.4,34.45,1091700.0,25.1517,25.1736,25.1079,25.1444,1091700.0
2013-06-18 10:10:00,34.45,34.45,34.39,34.4,513500.0,25.1444,25.1444,25.1006,25.1079,513500.0
2013-06-18 10:15:00,34.4,34.41,34.38,34.39,311800.0,25.1079,25.1152,25.0933,25.1006,311800.0
2013-06-18 10:20:00,34.39,34.45,34.39,34.43,222800.0,25.1006,25.1444,25.1006,25.1298,222800.0
2013-06-18 10:25:00,34.43,34.43,34.4,34.42,178300.0,25.1298,25.1298,25.1079,25.1225,178300.0
2013-06-18 10:30:00,34.42,34.5,34.42,34.5,563900.0,25.1225,25.1809,25.1225,25.1809,563900.0
2013-06-18 10:35:00,34.5,34.51,34.49,34.5,260700.0,25.1809,25.1882,25.1736,25.1809,260700.0
2013-06-18 10:40:00,34.5,34.5,34.47,34.47,108600.0,25.1809,25.1809,25.159,25.159,108600.0
2013-06-18 10:45:00,34.48,34.48,34.45,34.47,245400.0,25.1663,25.1663,25.1444,25.159,245400.0
2013-06-18 10:50:00,34.48,34.49,34.46,34.46,84400.0,25.1663,25.1736,25.1517,25.1517,84400.0
2013-06-18 10:55:00,34.46,34.47,34.43,34.45,370200.0,25.1517,25.159,25.1298,25.1444,370200.0
2013-06-18 11:00:00,34.45,34.47,34.42,34.47,325500.0,25.1444,25.159,25.1225,25.159,325500.0
2013-06-18 11:05:00,34.46,34.51,34.46,34.5,67300.0,25.1517,25.1882,25.1517,25.1809,67300.0
2013-06-18 11:10:00,34.51,34.55,34.5,34.54,263700.0,25.1882,25.2174,25.1809,25.2101,263700.0
2013-06-18 11:15:00,34.54,34.55,34.52,34.52,77700.0,25.2101,25.2174,25.1955,25.1955,77700.0
2013-06-18 11:20:00,34.53,34.55,34.52,34.52,199000.0,25.2028,25.2174,25.1955,25.1955,199000.0
2013-06-18 11:25:00,34.51,34.55,34.48,34.52,569900.0,25.1882,25.2174,25.1663,25.1955,569900.0
2013-06-18 11:30:00,34.52,34.58,34.52,34.57,464000.0,25.1955,25.2393,25.1955,25.232,464000.0
2013-06-18 11:35:00,34.57,34.58,34.55,34.56,129700.0,25.232,25.2393,25.2174,25.2247,129700.0
2013-06-18 11:40:00,34.55,34.56,34.55,34.55,76000.0,25.2174,25.2247,25.2174,25.2174,76000.0
2013-06-18 11:45:00,34.54,34.56,34.52,34.52,66200.0,25.2101,25.2247,25.1955,25.1955,66200.0
2013-06-18 11:50:00,34.52,34.55,34.51,34.55,34900.0,25.1955,25.2174,25.1882,25.2174,34900.0
2013-06-18 11:55:00,34.54,34.55,34.53,34.54,16000.0,25.2101,25.2174,25.2028,25.2101,16000.0
2013-06-18 12:00:00,34.54,34.55,34.54,34.55,27300.0,25.2101,25.2174,25.2101,25.2174,27300.0
2013-06-18 12:05:00,34.55,34.55,34.52,34.54,38800.0,25.2174,25.2174,25.1955,25.2101,38800.0
2013-06-18 12:10:00,34.54,34.55,34.53,34.53,92700.0,25.2101,25.2174,25.2028,25.2028,92700.0
2013-06-18 12:15:00,34.54,34.55,34.53,34.53,43200.0,25.2101,25.2174,25.2028,25.2028,43200.0
2013-06-18 12:20:00,34.53,34.54,34.53,34.53,16200.0,25.2028,25.2101,25.2028,25.2028,16200.0
2013-06-18 12:25:00,34.53,34.54,34.53,34.54,18700.0,25.2028,25.2101,25.2028,25.2101,18700.0
2013-06-18 12:30:00,34.54,34.55,34.53,34.54,94900.0,25.2101,25.2174,25.2028,25.2101,94900.0
2013-06-18 12:35:00,34.54,34.55,34.54,34.55,103300.0,25.2101,25.2174,25.2101,25.2174,103300.0
2013-06-18 12:40:00,34.54,34.55,34.54,34.55,84900.0,25.2101,25.2174,25.2101,25.2174,84900.0
2013-06-18 12:45:00,34.55,34.55,34.53,34.53,83200.0,25.2174,25.2174,25.2028,25.2028,83200.0
2013-06-18 12:50:00,34.53,34.55,34.53,34.55,25600.0,25.2028,25.2174,25.2028,25.2174,25600.0
2013-06-18 12:55:00,34.55,34.55,34.53,34.55,112200.0,25.2174,25.2174,25.2028,25.2174,112200.0
2013-06-18 13:00:00,34.54,34.55,34.52,34.52,19400.0,25.2101,25.2174,25.1955,25.1955,19400.0
2013-06-18 13:05:00,34.52,34.54,34.52,34.54,67700.0,25.1955,25.2101,25.1955,25.2101,67700.0
2013-06-18 13:10:00,34.54,34.54,34.53,34.54,23200.0,25.2101,25.2101,25.2028,25.2101,23200.0
2013-06-18 13:15:00,34.54,34.54,34.52,34.54,54300.0,25.2101,25.2101,25.1955,25.2101,54300.0
2013-06-18 13:20:00,34.53,34.54,34.5,34.51,74200.0,25.2028,25.2101,25.1809,25.1882,74200.0
2013-06-18 13:25:00,34.51,34.52,34.49,34.49,165500.0,25.1882,25.1955,25.1736,25.1736,165500.0
2013-06-18 13:30:00,34.49,34.52,34.49,34.51,289900.0,25.1736,25.1955,25.1736,25.1882,289900.0
2013-06-18 13:35:00,34.51,34.52,34.49,34.49,24100.0,25.1882,25.1955,25.1736,25.1736,24100.0
2013-06-18 13:40:00,34.5,34.52,34.5,34.51,40900.0,25.1809,25.1955,25.1809,25.1882,40900.0
2013-06-18 13:45:00,34.51,34.52,34.5,34.5,9300.0,25.1882,25.1955,25.1809,25.1809,9300.0
2013-06-18 13:50:00,34.51,34.54,34.5,34.53,54400.0,25.1882,25.2101,25.1809,25.2028,54400.0
2013-06-18 13:55:00,34.53,34.54,34.52,34.52,13100.0,25.2028,25.2101,25.1955,25.1955,13100.0
2013-06-18 14:00:00,34.52,34.54,34.5,34.52,99000.0,25.1955,25.2101,25.1809,25.1955,99000.0
2013-06-18 14:05:00,34.52,34.55,34.52,34.52,84700.0,25.1955,25.2174,25.1955,25.1955,84700.0
2013-06-18 14:10:00,34.52,34.55,34.52,34.54,174000.0,25.1955,25.2174,25.1955,25.2101,174000.0
2013-06-18 14:15:00,34.52,34.59,34.52,34.54,202800.0,25.1955,25.2466,25.1955,25.2101,202800.0
2013-06-18 14:20:00,34.54,34.56,34.54,34.56,55500.0,25.2101,25.2247,25.2101,25.2247,55500.0
2013-06-18 14:25:00,34.56,34.57,34.55,34.57,524600.0,25.2247,25.232,25.2174,25.232,524600.0
2013-06-18 14:30:00,34.57,34.58,34.55,34.56,300100.0,25.232,25.2393,25.2174,25.2247,300100.0
2013-06-18 14:35:00,34.56,34.6,34.55,34.57,389300.0,25.2247,25.2539,25.2174,25.232,389300.0
2013-06-18 14:40:00,34.57,34.58,34.55,34.55,104700.0,25.232,25.2393,25.2174,25.2174,104700.0
2013-06-18 14:45:00,34.57,34.59,34.55,34.56,195700.0,25.232,25.2466,25.2174,25.2247,195700.0
2013-06-18 14:50:00,34.56,34.57,34.55,34.57,26000.0,25.2247,25.232,25.2174,25.232,26000.0
2013-06-18 14:55:00,34.57,34.57,34.54,34.55,71700.0,25.232,25.232,25.2101,25.2174,71700.0
2013-06-18 15:00:00,34.55,34.55,34.54,34.54,20700.0,25.2174,25.2174,25.2101,25.2101,20700.0
2013-06-18 15:05:00,34.55,34.57,34.54,34.57,248300.0,25.2174,25.232,25.2101,25.232,248300.0
2013-06-18 15:10:00,34.57,34.57,34.55,34.56,167400.0,25.232,25.232,25.2174,25.2247,167400.0
2013-06-18 15:15:00,34.56,34.56,34.52,34.56,100000.0,25.2247,25.2247,25.1955,25.2247,100000.0
2013-06-18 15:20:00,34.56,34.56,34.54,34.55,107700.0,25.2247,25.2247,25.2101,25.2174,107700.0
2013-06-18 15:25:00,34.55,34.56,34.54,34.56,53300.0,25.2174,25.2247,25.2101,25.2247,53300.0
2013-06-18 15:30:00,34.56,34.57,34.55,34.55,282200.0,25.2247,25.232,25.2174,25.2174,282200.0
2013-06-18 15:35:00,34.55,34.55,34.54,34.54,96800.0,25.2174,25.2174,25.2101,25.2101,96800.0
2013-06-18 15:40:00,34.55,34.56,34.54,34.55,211500.0,25.2174,25.2247,25.2101,25.2174,211500.0
2013-06-18 15:45:00,34.55,34.55,34.54,34.55,173300.0,25.2174,25.2174,25.2101,25.2174,173300.0
2013-06-18 15:50:00,34.54,34.56,34.51,34.52,407500.0,25.2101,25.2247,25.1882,25.1955,407500.0
2013-06-18 15:55:00,34.52,34.56,34.5,34.54,853600.0,25.1955,25.2247,25.1809,25.2101,853600.0
2013-06-19 09:30:00,34.17,34.18,34.05,34.1,342600.0,24.94,24.9473,24.8525,24.889,342600.0
2013-06-19 09:35:00,34.1,34.14,34.07,34.13,248300.0,24.889,24.9181,24.8671,24.9108,248300.0
2013-06-19 09:40:00,34.13,34.16,34.1,34.16,384600.0,24.9108,24.9327,24.889,24.9327,384600.0
2013-06-19 09:45:00,34.15,34.16,34.12,34.14,262900.0,24.9254,24.9327,24.9035,24.9181,262900.0
2013-06-19 09:50:00,34.13,34.14,34.1,34.11,153200.0,24.9108,24.9181,24.889,24.8962,153200.0
2013-06-19 09:55:00,34.12,34.16,34.11,34.14,169400.0,24.9035,24.9327,24.8962,24.9181,169400.0
2013-06-19 10:00:00,34.14,34.18,34.12,34.15,201000.0,24.9181,24.9473,24.9035,24.9254,201000.0
2013-06-19 10:05:00,34.15,34.18,34.14,34.14,115900.0,24.9254,24.9473,24.9181,24.9181,115900.0
2013-06-19 10:10:00,34.15,34.17,34.14,34.17,49200.0,24.9254,24.94,24.9181,24.94,49200.0
2013-06-19 10:15:00,34.16,34.2,34.16,34.2,130100.0,24.9327,24.9619,24.9327,24.9619,130100.0
2013-06-19 10:20:00,34.2,34.24,34.2,34.23,477900.0,24.9619,24.9911,24.9619,24.9838,477900.0
2013-06-19 10:25:00,34.23,34.23,34.19,34.19,174500.0,24.9838,24.9838,24.9546,24.9546,174500.0
2013-06-19 10:30:00,34.18,34.21,34.18,34.2,73600.0,24.9473,24.9692,24.9473,24.9619,73600.0
2013-06-19 10:35:00,34.21,34.21,34.2,34.2,44700.0,24.9692,24.9692,24.9619,24.9619,44700.0
2013-06-19 10:40:00,34.2,34.22,34.19,34.21,145500.0,24.9619,24.9765,24.9546,24.9692,145500.0
2013-06-19 10:45:00,34.22,34.23,34.2,34.22,226700.0,24.9765,24.9838,24.9619,24.9765,226700.0
2013-06-19 10:50:00,34.21,34.23,34.2,34.21,212800.0,24.9692,24.9838,24.9619,24.9692,212800.0
2013-06-19 10:55:00,34.2,34.23,34.2,34.21,212400.0,24.9619,24.9838,24.9619,24.9692,212400.0
2013-06-19 11:00:00,34.21,34.23,34.2,34.22,187900.0,24.9692,24.9838,24.9619,24.9765,187900.0
2013-06-19 11:05:00,34.22,34.24,34.21,34.22,121100.0,24.9765,24.9911,24.9692,24.9765,121100.0
2013-06-19 11:10:00,34.23,34.25,34.22,34.24,158300.0,24.9838,24.9984,24.9765,24.9911,158300.0
2013-06-19 11:15:00,34.23,34.3,34.23,34.29,509300.0,24.9838,25.0349,24.9838,25.0276,509300.0
2013-06-19 11:20:00,34.3,34.3,34.28,34.3,164100.0,25.0349,25.0349,25.0203,25.0349,164100.0
2013-06-19 11:25:00,34.29,34.3,34.26,34.27,397400.0,25.0276,25.0349,25.0057,25.013,397400.0
2013-06-19 11:30:00,34.27,34.29,34.26,34.28,124400.0,25.013,25.0276,25.0057,25.0203,124400.0
2013-06-19 11:35:00,34.28,34.31,34.28,34.3,389500.0,25.0203,25.0422,25.0203,25.0349,389500.0
2013-06-19 11:40:00,34.3,34.3,34.29,34.29,98300.0,25.0349,25.0349,25.0276,25.0276,98300.0
2013-06-19 11:45:00,34.29,34.29,34.28,34.29,47800.0,25.0276,25.0276,25.0203,25.0276,47800.0
2013-06-19 11:50:00,34.29,34.3,34.29,34.3,49500.0,25.0276,25.0349,25.0276,25.0349,49500.0
2013-06-19 11:55:00,34.3,34.31,34.28,34.29,354000.0,25.0349,25.0422,25.0203,25.0276,354000.0
2013-06-19 12:00:00,34.29,34.3,34.28,34.29,204700.0,25.0276,25.0349,25.0203,25.0276,204700.0
2013-06-19 12:05:00,34.29,34.29,34.28,34.28,68300.0,25.0276,25.0276,25.0203,25.0203,68300.0
2013-06-19 12:10:00,34.28,34.29,34.28,34.29,29100.0,25.0203,25.0276,25.0203,25.0276,29100.0
2013-06-19 12:15:00,34.29,34.29,34.28,34.28,19600.0,25.0276,25.0276,25.0203,25.0203,19600.0
2013-06-19 12:20:00,34.29,34.31,34.29,34.3,420600.0,25.0276,25.0422,25.0276,25.0349,420600.0
2013-06-19 12:25:00,34.31,34.32,34.3,34.31,181100.0,25.0422,25.0495,25.0349,25.0422,181100.0
2013-06-19 12:30:00,34.3,34.31,34.3,34.31,49600.0,25.0349,25.0422,25.0349,25.0422,49600.0
2013-06-19 12:35:00,34.31,34.41,34.29,34.34,698600.0,25.0422,25.1152,25.0276,25.0641,698600.0
2013-06-19 12:40:00,34.34,34.35,34.32,34.32,56900.0,25.0641,25.0714,25.0495,25.0495,56900.0
2013-06-19 12:45:00,34.32,34.37,34.32,34.35,191800.0,25.0495,25.086,25.0495,25.0714,191800.0
2013-06-19 12:50:00,34.35,34.36,34.33,34.34,106000.0,25.0714,25.0787,25.0568,25.0641,106000.0
2013-06-19 12:55:00,34.34,34.34,34.31,34.32,66800.0,25.0641,25.0641,25.0422,25.0495,66800.0
2013-06-19 13:00:00,34.32,34.36,34.31,34.34,184800.0,25.0495,25.0787,25.0422,25.0641,184800.0
2013-06-19 13:05:00,34.34,34.34,34.32,34.33,112300.0,25.0641,25.0641,25.0495,25.0568,112300.0
2013-06-19 13:10:00,34.32,34.32,34.3,34.3,74100.0,25.0495,25.0495,25.0349,25.0349,74100.0
2013-06-19 13:15:00,34.3,34.3,34.28,34.28,132600.0,25.0349,25.0349,25.0203,25.0203,132600.0
2013-06-19 13:20:00,34.28,34.29,34.26,34.27,76300.0,25.0203,25.0276,25.0057,25.013,76300.0
2013-06-19 13:25:00,34.27,34.29,34.27,34.28,28100.0,25.013,25.0276,25.013,25.0203,28100.0
2013-06-19 13:30:00,34.28,34.28,34.24,34.24,85100.0,25.0203,25.0203,24.9911,24.9911,85100.0
2013-06-19 13:35:00,34.25,34.26,34.24,34.24,69700.0,24.9984,25.0057,24.9911,24.9911,69700.0
2013-06-19 13:40:00,34.24,34.25,34.22,34.23,136800.0,24.9911,24.9984,24.9765,24.9838,136800.0
2013-06-19 13:45:00,34.23,34.26,34.23,34.26,65700.0,24.9838,25.0057,24.9838,25.0057,65700.0
2013-06-19 13:50:00,34.26,34.26,34.24,34.25,64700.0,25.0057,25.0057,24.9911,24.9984,64700.0
2013-06-19 13:55:00,34.25,34.3,34.25,34.28,143600.0,24.9984,25.0349,24.9984,25.0203,143600.0
2013-06-19 14:00:00,34.29,34.31,34.01,34.02,807000.0,25.0276,25.0422,24.8233,24.8306,807000.0
2013-06-19 14:05:00,34.02,34.09,33.98,34.08,321900.0,24.8306,24.8817,24.8014,24.8744,321900.0
2013-06-19 14:10:00,34.07,34.21,34.02,34.17,375400.0,24.8671,24.9692,24.8306,24.94,375400.0
2013-06-19 14:15:00,34.17,34.21,34.12,34.14,201900.0,24.94,24.9692,24.9035,24.9181,201900.0
2013-06-19 14:20:00,34.15,34.16,34.03,34.05,192900.0,24.9254,24.9327,24.8379,24.8525,192900.0
2013-06-19 14:25:00,34.05,34.11,34.02,34.09,173800.0,24.8525,24.8962,24.8306,24.8817,173800.0
2013-06-19 14:30:00,34.09,34.11,34.01,34.02,217600.0,24.8817,24.8962,24.8233,24.8306,217600.0
2013-06-19 14:35:00,34.02,34.16,33.97,34.06,484200.0,24.8306,24.9327,24.7941,24.8598,484200.0
2013-06-19 14:40:00,34.06,34.06,33.9,33.91,467600.0,24.8598,24.8598,24.743,24.7503,467600.0
2013-06-19 14:45:00,33.91,33.92,33.73,33.8,1359600.0,24.7503,24.7576,24.6189,24.67,1359600.0
2013-06-19 14:50:00,33.79,33.81,33.71,33.75,877200.0,24.6627,24.6773,24.6043,24.6335,877200.0
2013-06-19 14:55:00,33.74,33.74,33.56,33.61,584600.0,24.6262,24.6262,24.4948,24.5313,584600.0
2013-06-19 15:00:00,33.61,33.62,33.53,33.6,1184000.0,24.5313,24.5386,24.4729,24.524,1184000.0
2013-06-19 15:05:00,33.59,33.73,33.58,33.69,547800.0,24.5167,24.6189,24.5094,24.5897,547800.0
2013-06-19 15:10:00,33.7,33.7,33.59,33.62,1016700.0,24.597,24.597,24.5167,24.5386,1016700.0
2013-06-19 15:15:00,33.62,33.64,33.57,33.6,455500.0,24.5386,24.5532,24.5021,24.524,455500.0
2013-06-19 15:20:00,33.6,33.63,33.56,33.62,450600.0,24.524,24.5459,24.4948,24.5386,450600.0
2013-06-19 15:25:00,33.63,33.77,33.63,33.75,400000.0,24.5459,24.6481,24.5459,24.6335,400000.0
2013-06-19 15:30:00,33.75,33.78,33.67,33.67,490200.0,24.6335,24.6554,24.5751,24.5751,490200.0
2013-06-19 15:35:00,33.68,33.71,33.61,33.68,712000.0,24.5824,24.6043,24.5313,24.5824,712000.0
2013-06-19 15:40:00,33.69,33.7,33.66,33.67,439500.0,24.5897,24.597,24.5678,24.5751,439500.0
2013-06-19 15:45:00,33.66,33.7,33.62,33.7,606500.0,24.5678,24.597,24.5386,24.597,606500.0
2013-06-19 15:50:00,33.7,33.71,33.64,33.69,923700.0,24.597,24.6043,24.5532,24.5897,923700.0
2013-06-19 15:55:00,33.69,33.69,33.6,33.62,2160400.0,24.5897,24.5897,24.524,24.5386,2160400.0
2013-06-20 09:30:00,32.97,33.0,32.79,32.83,1368800.0,24.0642,24.0861,23.9328,23.962,1368800.0
2013-06-20 09:35:00,32.83,32.85,32.7,32.77,649400.0,23.962,23.9766,23.8671,23.9182,649400.0
2013-06-20 09:40:00,32.77,32.79,32.74,32.77,652500.0,23.9182,23.9328,23.8963,23.9182,652500.0
2013-06-20 09:45:00,32.76,32.86,32.75,32.84,608800.0,23.9109,23.9839,23.9036,23.9693,608800.0
2013-06-20 09:50:00,32.83,32.87,32.8,32.8,605500.0,23.962,23.9912,23.9401,23.9401,605500.0
2013-06-20 09:55:00,32.8,32.81,32.7,32.71,527800.0,23.9401,23.9474,23.8671,23.8744,527800.0
2013-06-20 10:00:00,32.72,32.73,32.63,32.64,542400.0,23.8817,23.889,23.816,23.8233,542400.0
2013-06-20 10:05:00,32.65,32.65,32.6,32.61,471200.0,23.8306,23.8306,23.7941,23.8014,471200.0
2013-06-20 10:10:00,32.61,32.61,32.51,32.52,528600.0,23.8014,23.8014,23.7284,23.7357,528600.0
2013-06-20 10:15:00,32.51,32.52,32.39,32.44,624600.0,23.7284,23.7357,23.6409,23.6773,624600.0
2013-06-20 10:20:00,32.44,32.49,32.41,32.46,667600.0,23.6773,23.7138,23.6555,23.6919,667600.0
2013-06-20 10:25:00,32.46,32.48,32.41,32.43,499500.0,23.6919,23.7065,23.6555,23.67,499500.0
2013-06-20 10:30:00,32.43,32.44,32.27,32.31,937900.0,23.67,23.6773,23.5533,23.5825,937900.0
2013-06-20 10:35:00,32.31,32.39,32.29,32.34,986200.0,23.5825,23.6409,23.5679,23.6044,986200.0
2013-06-20 10:40:00,32.34,32.38,32.33,32.36,494100.0,23.6044,23.6336,23.5971,23.619,494100.0
2013-06-20 10:45:00,32.36,32.5,32.35,32.5,425600.0,23.619,23.7211,23.6117,23.7211,425600.0
2013-06-20 10:50:00,32.49,32.61,32.49,32.61,607600.0,23.7138,23.8014,23.7138,23.8014,607600.0
2013-06-20 10:55:00,32.61,32.68,32.6,32.66,582800.0,23.8014,23.8525,23.7941,23.8379,582800.0
2013-06-20 11:00:00,32.66,32.67,32.62,32.65,486900.0,23.8379,23.8452,23.8087,23.8306,486900.0
2013-06-20 11:05:00,32.65,32.67,32.5,32.51,573100.0,23.8306,23.8452,23.7211,23.7284,573100.0
2013-06-20 11:10:00,32.5,32.56,32.48,32.56,368700.0,23.7211,23.7649,23.7065,23.7649,368700.0
2013-06-20 11:15:00,32.56,32.59,32.51,32.56,294900.0,23.7649,23.7868,23.7284,23.7649,294900.0
2013-06-20 11:20:00,32.55,32.65,32.55,32.61,376900.0,23.7576,23.8306,23.7576,23.8014,376900.0
2013-06-20 11:25:00,32.6,32.74,32.6,32.73,701800.0,23.7941,23.8963,23.7941,23.889,701800.0
2013-06-20 11:30:00,32.74,32.81,32.73,32.79,515100.0,23.8963,23.9474,23.889,23.9328,515100.0
2013-06-20 11:35:00,32.78,32.87,32.78,32.84,691300.0,23.9255,23.9912,23.9255,23.9693,691300.0
2013-06-20 11:40:00,32.83,32.88,32.81,32.81,435600.0,23.962,23.9985,23.9474,23.9474,435600.0
2013-06-20 11:45:00,32.81,32.84,32.76,32.76,378600.0,23.9474,23.9693,23.9109,23.9109,378600.0
2013-06-20 11:50:00,32.77,32.79,32.73,32.75,448000.0,23.9182,23.9328,23.889,23.9036,448000.0
2013-06-20 11:55:00,32.75,32.79,32.75,32.76,207200.0,23.9036,23.9328,23.9036,23.9109,207200.0
2013-06-20 12:00:00,32.76,32.79,32.75,32.78,472500.0,23.9109,23.9328,23.9036,23.9255,472500.0
2013-06-20 12:05:00,32.78,32.79,32.72,32.74,426100.0,23.9255,23.9328,23.8817,23.8963,426100.0
2013-06-20 12:10:00,32.75,32.79,32.74,32.78,595500.0,23.9036,23.9328,23.8963,23.9255,595500.0
2013-06-20 12:15:00,32.79,32.86,32.76,32.85,409500.0,23.9328,23.9839,23.9109,23.9766,409500.0
2013-06-20 12:20:00,32.84,32.84,32.75,32.79,131300.0,23.9693,23.9693,23.9036,23.9328,131300.0
2013-06-20 12:25:00,32.79,32.8,32.75,32.78,93400.0,23.9328,23.9401,23.9036,23.9255,93400.0
2013-06-20 12:30:00,32.78,32.83,32.78,32.81,191000.0,23.9255,23.962,23.9255,23.9474,191000.0
2013-06-20 12:35:00,32.81,32.83,32.8,32.82,149500.0,23.9474,23.962,23.9401,23.9547,149500.0
2013-06-20 12:40:00,32.82,32.83,32.8,32.82,184200.0,23.9547,23.962,23.9401,23.9547,184200.0
2013-06-20 12:45:00,32.83,32.83,32.79,32.8,481700.0,23.962,23.962,23.9328,23.9401,481700.0
2013-06-20 12:50:00,32.81,32.82,32.79,32.79,334700.0,23.9474,23.9547,23.9328,23.9328,334700.0
2013-06-20 12:55:00,32.8,32.83,32.79,32.81,208200.0,23.9401,23.962,23.9328,23.9474,208200.0
2013-06-20 13:00:00,32.81,32.81,32.77,32.79,559400.0,23.9474,23.9474,23.9182,23.9328,559400.0
2013-06-20 13:05:00,32.78,32.79,32.75,32.78,149700.0,23.9255,23.9328,23.9036,23.9255,149700.0
2013-06-20 13:10:00,32.77,32.8,32.77,32.78,325000.0,23.9182,23.9401,23.9182,23.9255,325000.0
2013-06-20 13:15:00,32.79,32.8,32.69,32.7,454800.0,23.9328,23.9401,23.8598,23.8671,454800.0
2013-06-20 13:20:00,32.71,32.71,32.66,32.69,224400.0,23.8744,23.8744,23.8379,23.8598,224400.0
2013-06-20 13:25:00,32.69,32.69,32.65,32.66,192400.0,23.8598,23.8598,23.8306,23.8379,192400.0
2013-06-20 13:30:00,32.65,32.69,32.64,32.68,144600.0,23.8306,23.8598,23.8233,23.8525,144600.0
2013-06-20 13:35:00,32.68,32.68,32.61,32.61,140200.0,23.8525,23.8525,23.8014,23.8014,140200.0
2013-06-20 13:40:00,32.61,32.65,32.58,32.64,357600.0,23.8014,23.8306,23.7795,23.8233,357600.0
2013-06-20 13:45:00,32.65,32.69,32.62,32.68,308500.0,23.8306,23.8598,23.8087,23.8525,308500.0
2013-06-20 13:50:00,32.68,32.69,32.63,32.63,307500.0,23.8525,23.8598,23.816,23.816,307500.0
2013-06-20 13:55:00,32.63,32.69,32.57,32.69,500600.0,23.816,23.8598,23.7722,23.8598,500600.0
2013-06-20 14:00:00,32.69,32.69,32.57,32.62,279400.0,23.8598,23.8598,23.7722,23.8087,279400.0
2013-06-20 14:05:00,32.62,32.63,32.58,32.59,112700.0,23.8087,23.816,23.7795,23.7868,112700.0
2013-06-20 14:10:00,32.59,32.59,32.46,32.48,304400.0,23.7868,23.7868,23.6919,23.7065,304400.0
2013-06-20 14:15:00,32.48,32.48,32.42,32.44,242700.0,23.7065,23.7065,23.6627,23.6773,242700.0
2013-06-20 14:20:00,32.43,32.45,32.27,32.31,867600.0,23.67,23.6846,23.5533,23.5825,867600.0
2013-06-20 14:25:00,32.32,32.37,32.22,32.23,507500.0,23.5898,23.6263,23.5168,23.5241,507500.0
2013-06-20 14:30:00,32.23,32.33,32.21,32.33,349400.0,23.5241,23.5971,23.5095,23.5971,349400.0
2013-06-20 14:35:00,32.33,32.36,32.31,32.34,326400.0,23.5971,23.619,23.5825,23.6044,326400.0
2013-06-20 14:40:00,32.33,32.37,32.32,32.35,328100.0,23.5971,23.6263,23.5898,23.6117,328100.0
2013-06-20 14:45:00,32.34,32.36,32.28,32.29,343300.0,23.6044,23.619,23.5606,23.5679,343300.0
2013-06-20 14:50:00,32.29,32.29,32.16,32.18,596600.0,23.5679,23.5679,23.473,23.4876,596600.0
2013-06-20 14:55:00,32.18,32.22,32.14,32.19,615800.0,23.4876,23.5168,23.4584,23.4949,615800.0
2013-06-20 15:00:00,32.19,32.2,32.1,32.11,696800.0,23.4949,23.5022,23.4292,23.4365,696800.0
2013-06-20 15:05:00,32.12,32.2,32.11,32.19,544800.0,23.4438,23.5022,23.4365,23.4949,544800.0
2013-06-20 15:10:00,32.18,32.18,32.08,32.09,629900.0,23.4876,23.4876,23.4146,23.4219,629900.0
2013-06-20 15:15:00,32.08,32.1,31.98,31.98,781800.0,23.4146,23.4292,23.3416,23.3416,781800.0
2013-06-20 15:20:00,31.98,31.99,31.83,31.88,1053000.0,23.3416,23.3489,23.2321,23.2686,1053000.0
2013-06-20 15:25:00,31.88,32.1,31.87,32.1,730400.0,23.2686,23.4292,23.2613,23.4292,730400.0
2013-06-20 15:30:00,32.11,32.18,32.09,32.13,913400.0,23.4365,23.4876,23.4219,23.4511,913400.0
2013-06-20 15:35:00,32.13,32.2,32.11,32.18,734900.0,23.4511,23.5022,23.4365,23.4876,734900.0
2013-06-20 15:40:00,32.19,32.24,32.16,32.24,890800.0,23.4949,23.5314,23.473,23.5314,890800.0
2013-06-20 15:45:00,32.23,32.29,32.22,32.29,1212000.0,23.5241,23.5679,23.5168,23.5679,1212000.0
2013-06-20 15:50:00,32.29,32.3,32.24,32.29,1424200.0,23.5679,23.5752,23.5314,23.5679,1424200.0
2013-06-20 15:55:00,32.29,32.37,32.14,32.22,3541100.0,23.5679,23.6263,23.4584,23.5168,3541100.0
2013-06-21 09:30:00,32.83,32.89,32.81,32.89,755200.0,23.962,24.0058,23.9474,24.0058,755200.0
2013-06-21 09:35:00,32.89,32.89,32.69,32.69,1053900.0,24.0058,24.0058,23.8598,23.8598,1053900.0
2013-06-21 09:40:00,32.69,32.73,32.6,32.73,1018800.0,23.8598,23.889,23.7941,23.889,1018800.0
2013-06-21 09:45:00,32.72,32.85,32.67,32.81,953800.0,23.8817,23.9766,23.8452,23.9474,953800.0
2013-06-21 09:50:00,32.8,32.81,32.69,32.72,592400.0,23.9401,23.9474,23.8598,23.8817,592400.0
2013-06-21 09:55:00,32.72,32.76,32.68,32.68,297200.0,23.8817,23.9109,23.8525,23.8525,297200.0
2013-06-21 10:00:00,32.68,32.77,32.68,32.75,541300.0,23.8525,23.9182,23.8525,23.9036,541300.0
2013-06-21 10:05:00,32.74,32.75,32.67,32.67,710000.0,23.8963,23.9036,23.8452,23.8452,710000.0
2013-06-21 10:10:00,32.67,32.69,32.63,32.65,379900.0,23.8452,23.8598,23.816,23.8306,379900.0
2013-06-21 10:15:00,32.65,32.69,32.59,32.61,245700.0,23.8306,23.8598,23.7868,23.8014,245700.0
2013-06-21 10:20:00,32.61,32.61,32.54,32.55,720100.0,23.8014,23.8014,23.7503,23.7576,720100.0
2013-06-21 10:25:00,32.54,32.54,32.48,32.48,500300.0,23.7503,23.7503,23.7065,23.7065,500300.0
2013-06-21 10:30:00,32.49,32.5,32.45,32.46,469300.0,23.7138,23.7211,23.6846,23.6919,469300.0
2013-06-21 10:35:00,32.45,32.52,32.43,32.51,195900.0,23.6846,23.7357,23.67,23.7284,195900.0
2013-06-21 10:40:00,32.52,32.53,32.47,32.52,317100.0,23.7357,23.743,23.6992,23.7357,317100.0
2013-06-21 10:45:00,32.53,32.59,32.52,32.59,182400.0,23.743,23.7868,23.7357,23.7868,182400.0
2013-06-21 10:50:00,32.59,32.63,32.56,32.63,205800.0,23.7868,23.816,23.7649,23.816,205800.0
2013-06-21 10:55:00,32.62,32.65,32.56,32.59,308800.0,23.8087,23.8306,23.7649,23.7868,308800.0
2013-06-21 11:00:00,32.59,32.59,32.52,32.53,259000.0,23.7868,23.7868,23.7357,23.743,259000.0
2013-06-21 11:05:00,32.53,32.57,32.52,32.56,222000.0,23.743,23.7722,23.7357,23.7649,222000.0
2013-06-21 11:10:00,32.56,32.57,32.49,32.52,184900.0,23.7649,23.7722,23.7138,23.7357,184900.0
2013-06-21 11:15:00,32.51,32.61,32.5,32.58,301900.0,23.7284,23.8014,23.7211,23.7795,301900.0
2013-06-21 11:20:00,32.57,32.57,32.5,32.54,215900.0,23.7722,23.7722,23.7211,23.7503,215900.0
2013-06-21 11:25:00,32.53,32.53,32.44,32.45,261700.0,23.743,23.743,23.6773,23.6846,261700.0
2013-06-21 11:30:00,32.44,32.44,32.31,32.38,430900.0,23.6773,23.6773,23.5825,23.6336,430900.0
2013-06-21 11:35:00,32.37,32.43,32.36,32.4,227900.0,23.6263,23.67,23.619,23.6482,227900.0
2013-06-21 11:40:00,32.4,32.41,32.3,32.32,350200.0,23.6482,23.6555,23.5752,23.5898,350200.0
2013-06-21 11:45:00,32.33,32.37,32.28,32.32,362800.0,23.5971,23.6263,23.5606,23.5898,362800.0
2013-06-21 11:50:00,32.32,32.32,32.23,32.25,208500.0,23.5898,23.5898,23.5241,23.5387,208500.0
2013-06-21 11:55:00,32.25,32.32,32.25,32.26,242000.0,23.5387,23.5898,23.5387,23.546,242000.0
2013-06-21 12:00:00,32.27,32.39,32.27,32.38,219000.0,23.5533,23.6409,23.5533,23.6336,219000.0
2013-06-21 12:05:00,32.38,32.48,32.35,32.43,221700.0,23.6336,23.7065,23.6117,23.67,221700.0
2013-06-21 12:10:00,32.44,32.5,32.43,32.44,278700.0,23.6773,23.7211,23.67,23.6773,278700.0
2013-06-21 12:15:00,32.44,32.48,32.43,32.45,140300.0,23.6773,23.7065,23.67,23.6846,140300.0
2013-06-21 12:20:00,32.44,32.45,32.4,32.41,138800.0,23.6773,23.6846,23.6482,23.6555,138800.0
2013-06-21 12:25:00,32.41,32.48,32.41,32.47,170000.0,23.6555,23.7065,23.6555,23.6992,170000.0
2013-06-21 12:30:00,32.48,32.57,32.47,32.51,303000.0,23.7065,23.7722,23.6992,23.7284,303000.0
2013-06-21 12:35:00,32.5,32.56,32.49,32.56,129300.0,23.7211,23.7649,23.7138,23.7649,129300.0
2013-06-21 12:40:00,32.56,32.65,32.54,32.63,282400.0,23.7649,23.8306,23.7503,23.816,282400.0
2013-06-21 12:45:00,32.62,32.79,32.61,32.78,408400.0,23.8087,23.9328,23.8014,23.9255,408400.0
2013-06-21 12:50:00,32.79,32.79,32.71,32.75,176400.0,23.9328,23.9328,23.8744,23.9036,176400.0
2013-06-21 12:55:00,32.75,32.9,32.74,32.88,236400.0,23.9036,24.0131,23.8963,23.9985,236400.0
2013-06-21 13:00:00,32.88,32.9,32.75,32.77,272400.0,23.9985,24.0131,23.9036,23.9182,272400.0
2013-06-21 13:05:00,32.77,32.8,32.75,32.8,157300.0,23.9182,23.9401,23.9036,23.9401,157300.0
2013-06-21 13:10:00,32.8,32.87,32.77,32.87,205200.0,23.9401,23.9912,23.9182,23.9912,205200.0
2013-06-21 13:15:00,32.87,33.03,32.87,33.0,515900.0,23.9912,24.108,23.9912,24.0861,515900.0
2013-06-21 13:20:00,33.0,33.0,32.82,32.82,366100.0,24.0861,24.0861,23.9547,23.9547,366100.0
2013-06-21 13:25:00,32.83,32.88,32.82,32.88,268400.0,23.962,23.9985,23.9547,23.9985,268400.0
2013-06-21 13:30:00,32.88,32.94,32.83,32.93,252400.0,23.9985,24.0423,23.962,24.035,252400.0
2013-06-21 13:35:00,32.93,32.94,32.88,32.92,224900.0,24.035,24.0423,23.9985,24.0277,224900.0
2013-06-21 13:40:00,32.93,32.94,32.85,32.86,257100.0,24.035,24.0423,23.9766,23.9839,257100.0
2013-06-21 13:45:00,32.85,32.88,32.8,32.82,153100.0,23.9766,23.9985,23.9401,23.9547,153100.0
2013-06-21 13:50:00,32.82,32.82,32.69,32.71,274400.0,23.9547,23.9547,23.8598,23.8744,274400.0
2013-06-21 13:55:00,32.72,32.74,32.68,32.73,206000.0,23.8817,23.8963,23.8525,23.889,206000.0
2013-06-21 14:00:00,32.72,32.75,32.68,32.69,114400.0,23.8817,23.9036,23.8525,23.8598,114400.0
2013-06-21 14:05:00,32.69,32.7,32.61,32.63,190200.0,23.8598,23.8671,23.8014,23.816,190200.0
2013-06-21 14:10:00,32.64,32.78,32.64,32.78,256000.0,23.8233,23.9255,23.8233,23.9255,256000.0
2013-06-21 14:15:00,32.79,32.83,32.76,32.83,95500.0,23.9328,23.962,23.9109,23.962,95500.0
2013-06-21 14:20:00,32.84,32.85,32.73,32.83,310200.0,23.9693,23.9766,23.889,23.962,310200.0
2013-06-21 14:25:00,32.83,32.94,32.83,32.9,223000.0,23.962,24.0423,23.962,24.0131,223000.0
2013-06-21 14:30:00,32.91,32.98,32.91,32.97,89100.0,24.0204,24.0715,24.0204,24.0642,89100.0
2013-06-21 14:35:00,32.97,32.97,32.9,32.92,173900.0,24.0642,24.0642,24.0131,24.0277,173900.0
2013-06-21 14:40:00,32.93,32.93,32.88,32.9,134600.0,24.035,24.035,23.9985,24.0131,134600.0
2013-06-21 14:45:00,32.9,32.95,32.9,32.94,204400.0,24.0131,24.0496,24.0131,24.0423,204400.0
2013-06-21 14:50:00,32.95,32.99,32.94,32.96,136700.0,24.0496,24.0788,24.0423,24.0569,136700.0
2013-06-21 14:55:00,32.97,32.99,32.91,32.99,228300.0,24.0642,24.0788,24.0204,24.0788,228300.0
2013-06-21 15:00:00,33.0,33.08,32.99,33.08,346500.0,24.0861,24.1445,24.0788,24.1445,346500.0
2013-06-21 15:05:00,33.08,33.17,33.04,33.14,576000.0,24.1445,24.2102,24.1153,24.1883,576000.0
2013-06-21 15:10:00,33.14,33.19,33.09,33.09,415600.0,24.1883,24.2248,24.1518,24.1518,415600.0
2013-06-21 15:15:00,33.09,33.1,33.01,33.01,236800.0,24.1518,24.1591,24.0934,24.0934,236800.0
2013-06-21 15:20:00,33.0,33.05,32.99,33.01,326800.0,24.0861,24.1226,24.0788,24.0934,326800.0
2013-06-21 15:25:00,33.03,33.04,32.97,33.0,335600.0,24.108,24.1153,24.0642,24.0861,335600.0
2013-06-21 15:30:00,33.01,33.01,32.95,32.97,428600.0,24.0934,24.0934,24.0496,24.0642,428600.0
2013-06-21 15:35:00,32.97,33.07,32.96,33.03,430300.0,24.0642,24.1372,24.0569,24.108,430300.0
2013-06-21 15:40:00,33.04,33.04,32.86,32.88,432200.0,24.1153,24.1153,23.9839,23.9985,432200.0
2013-06-21 15:45:00,32.88,32.89,32.79,32.87,685700.0,23.9985,24.0058,23.9328,23.9912,685700.0
2013-06-21 15:50:00,32.87,32.88,32.82,32.85,474200.0,23.9912,23.9985,23.9547,23.9766,474200.0
2013-06-21 15:55:00,32.84,32.88,32.73,32.78,1840600.0,23.9693,23.9985,23.889,23.9255,1840600.0
2013-06-24 09:30:00,31.81,31.97,31.63,31.65,961700.0,23.2175,23.3343,23.0861,23.1007,961700.0
2013-06-24 09:35:00,31.65,31.7,31.58,31.63,1321500.0,23.1007,23.1372,23.0496,23.0861,1321500.0
2013-06-24 09:40:00,31.63,31.74,31.62,31.69,879800.0,23.0861,23.1664,23.0788,23.1299,879800.0
2013-06-24 09:45:00,31.69,31.73,31.63,31.65,1385300.0,23.1299,23.1591,23.0861,23.1007,1385300.0
2013-06-24 09:50:00,31.64,31.66,31.54,31.55,1142400.0,23.0934,23.108,23.0205,23.0278,1142400.0
2013-06-24 09:55:00,31.55,31.58,31.46,31.52,1109800.0,23.0278,23.0496,22.9621,23.0059,1109800.0
2013-06-24 10:00:00,31.52,31.56,31.44,31.56,526900.0,23.0059,23.0351,22.9475,23.0351,526900.0
2013-06-24 10:05:00,31.55,31.61,31.53,31.57,619000.0,23.0278,23.0715,23.0132,23.0424,619000.0
2013-06-24 10:10:00,31.56,31.58,31.46,31.54,835400.0,23.0351,23.0496,22.9621,23.0205,835400.0
2013-06-24 10:15:00,31.53,31.57,31.52,31.55,566300.0,23.0132,23.0424,23.0059,23.0278,566300.0
2013-06-24 10:20:00,31.55,31.55,31.5,31.53,396600.0,23.0278,23.0278,22.9913,23.0132,396600.0
2013-06-24 10:25:00,31.53,31.54,31.47,31.52,298500.0,23.0132,23.0205,22.9694,23.0059,298500.0
2013-06-24 10:30:00,31.51,31.54,31.46,31.5,326300.0,22.9986,23.0205,22.9621,22.9913,326300.0
2013-06-24 10:35:00,31.51,31.61,31.51,31.6,353200.0,22.9986,23.0715,22.9986,23.0642,353200.0
2013-06-24 10:40:00,31.61,31.61,31.52,31.58,296200.0,23.0715,23.0715,23.0059,23.0496,296200.0
2013-06-24 10:45:00,31.58,31.59,31.55,31.57,517000.0,23.0496,23.0569,23.0278,23.0424,517000.0
2013-06-24 10:50:00,31.57,31.58,31.52,31.55,307100.0,23.0424,23.0496,23.0059,23.0278,307100.0
2013-06-24 10:55:00,31.55,31.59,31.55,31.55,158000.0,23.0278,23.0569,23.0278,23.0278,158000.0
2013-06-24 11:00:00,31.56,31.61,31.53,31.55,215400.0,23.0351,23.0715,23.0132,23.0278,215400.0
2013-06-24 11:05:00,31.55,31.6,31.51,31.58,154400.0,23.0278,23.0642,22.9986,23.0496,154400.0
2013-06-24 11:10:00,31.58,31.6,31.49,31.5,188900.0,23.0496,23.0642,22.984,22.9913,188900.0
2013-06-24 11:15:00,31.51,31.53,31.48,31.48,136800.0,22.9986,23.0132,22.9767,22.9767,136800.0
2013-06-24 11:20:00,31.48,31.48,31.44,31.45,241300.0,22.9767,22.9767,22.9475,22.9548,241300.0
2013-06-24 11:25:00,31.45,31.49,31.45,31.47,274000.0,22.9548,22.984,22.9548,22.9694,274000.0
2013-06-24 11:30:00,31.48,31.55,31.47,31.55,339900.0,22.9767,23.0278,22.9694,23.0278,339900.0
2013-06-24 11:35:00,31.55,31.57,31.52,31.57,293600.0,23.0278,23.0424,23.0059,23.0424,293600.0
2013-06-24 11:40:00,31.56,31.62,31.51,31.53,284500.0,23.0351,23.0788,22.9986,23.0132,284500.0
2013-06-24 11:45:00,31.53,31.57,31.5,31.54,155100.0,23.0132,23.0424,22.9913,23.0205,155100.0
2013-06-24 11:50:00,31.55,31.61,31.54,31.6,188600.0,23.0278,23.0715,23.0205,23.0642,188600.0
2013-06-24 11:55:00,31.6,31.6,31.56,31.56,280400.0,23.0642,23.0642,23.0351,23.0351,280400.0
2013-06-24 12:00:00,31.56,31.6,31.49,31.5,388400.0,23.0351,23.0642,22.984,22.9913,388400.0
2013-06-24 12:05:00,31.49,31.56,31.45,31.56,527400.0,22.984,23.0351,22.9548,23.0351,527400.0
2013-06-24 12:10:00,31.56,31.58,31.53,31.55,129200.0,23.0351,23.0496,23.0132,23.0278,129200.0
2013-06-24 12:15:00,31.55,31.6,31.54,31.55,84500.0,23.0278,23.0642,23.0205,23.0278,84500.0
2013-06-24 12:20:00,31.54,31.59,31.49,31.55,302700.0,23.0205,23.0569,22.984,23.0278,302700.0
2013-06-24 12:25:00,31.55,31.66,31.54,31.63,156500.0,23.0278,23.108,23.0205,23.0861,156500.0
2013-06-24 12:30:00,31.64,31.67,31.63,31.64,221400.0,23.0934,23.1153,23.0861,23.0934,221400.0
2013-06-24 12:35:00,31.63,31.7,31.63,31.63,113300.0,23.0861,23.1372,23.0861,23.0861,113300.0
2013-06-24 12:40:00,31.63,31.66,31.61,31.64,163600.0,23.0861,23.108,23.0715,23.0934,163600.0
2013-06-24 12:45:00,31.64,31.72,31.63,31.71,268200.0,23.0934,23.1518,23.0861,23.1445,268200.0
2013-06-24 12:50:00,31.7,31.73,31.69,31.73,118700.0,23.1372,23.1591,23.1299,23.1591,118700.0
2013-06-24 12:55:00,31.73,31.84,31.71,31.82,610800.0,23.1591,23.2394,23.1445,23.2248,610800.0
2013-06-24 13:00:00,31.82,31.82,31.78,31.8,132600.0,23.2248,23.2248,23.1956,23.2102,132600.0
2013-06-24 13:05:00,31.8,31.81,31.75,31.75,160300.0,23.2102,23.2175,23.1737,23.1737,160300.0
2013-06-24 13:10:00,31.75,31.84,31.73,31.82,239900.0,23.1737,23.2394,23.1591,23.2248,239900.0
2013-06-24 13:15:00,31.82,31.87,31.78,31.87,112800.0,23.2248,23.2613,23.1956,23.2613,112800.0
2013-06-24 13:20:00,31.85,31.89,31.82,31.89,136400.0,23.2467,23.2759,23.2248,23.2759,136400.0
2013-06-24 13:25:00,31.89,31.89,31.84,31.86,167300.0,23.2759,23.2759,23.2394,23.254,167300.0
2013-06-24 13:30:00,31.86,31.88,31.84,31.85,164800.0,23.254,23.2686,23.2394,23.2467,164800.0
2013-06-24 13:35:00,31.85,31.87,31.84,31.84,204600.0,23.2467,23.2613,23.2394,23.2394,204600.0
2013-06-24 13:40:00,31.84,32.11,31.84,32.1,706700.0,23.2394,23.4365,23.2394,23.4292,706700.0
2013-06-24 13:45:00,32.1,32.12,32.0,32.02,495400.0,23.4292,23.4438,23.3562,23.3708,495400.0
2013-06-24 13:50:00,32.01,32.02,31.95,31.96,141400.0,23.3635,23.3708,23.3197,23.327,141400.0
2013-06-24 13:55:00,31.96,32.02,31.94,32.01,163100.0,23.327,23.3708,23.3124,23.3635,163100.0
2013-06-24 14:00:00,32.01,32.07,31.95,32.02,291000.0,23.3635,23.4073,23.3197,23.3708,291000.0
2013-06-24 14:05:00,32.02,32.08,32.01,32.07,440500.0,23.3708,23.4146,23.3635,23.4073,440500.0
2013-06-24 14:10:00,32.08,32.12,31.98,31.98,513600.0,23.4146,23.4438,23.3416,23.3416,513600.0
2013-06-24 14:15:00,31.99,32.09,31.99,32.09,441200.0,23.3489,23.4219,23.3489,23.4219,441200.0
2013-06-24 14:20:00,32.09,32.17,32.09,32.15,585800.0,23.4219,23.4803,23.4219,23.4657,585800.0
2013-06-24 14:25:00,32.15,32.17,32.09,32.16,308300.0,23.4657,23.4803,23.4219,23.473,308300.0
2013-06-24 14:30:00,32.16,32.18,32.14,32.15,285800.0,23.473,23.4876,23.4584,23.4657,285800.0
2013-06-24 14:35:00,32.15,32.2,32.12,32.2,356200.0,23.4657,23.5022,23.4438,23.5022,356200.0
2013-06-24 14:40:00,32.2,32.2,32.12,32.18,190100.0,23.5022,23.5022,23.4438,23.4876,190100.0
2013-06-24 14:45:00,32.18,32.2,32.15,32.18,304800.0,23.4876,23.5022,23.4657,23.4876,304800.0
2013-06-24 14:50:00,32.17,32.2,32.13,32.15,557900.0,23.4803,23.5022,23.4511,23.4657,557900.0
2013-06-24 14:55:00,32.14,32.16,32.08,32.12,272700.0,23.4584,23.473,23.4146,23.4438,272700.0
2013-06-24 15:00:00,32.13,32.17,32.1,32.13,221700.0,23.4511,23.4803,23.4292,23.4511,221700.0
2013-06-24 15:05:00,32.13,32.16,32.08,32.08,350500.0,23.4511,23.473,23.4146,23.4146,350500.0
2013-06-24 15:10:00,32.08,32.13,32.07,32.08,212100.0,23.4146,23.4511,23.4073,23.4146,212100.0
2013-06-24 15:15:00,32.08,32.09,31.96,32.0,405400.0,23.4146,23.4219,23.327,23.3562,405400.0
2013-06-24 15:20:00,32.0,32.1,31.99,32.02,220300.0,23.3562,23.4292,23.3489,23.3708,220300.0
2013-06-24 15:25:00,32.02,32.04,31.96,31.99,245200.0,23.3708,23.3854,23.327,23.3489,245200.0
2013-06-24 15:30:00,32.0,32.07,31.99,32.02,306400.0,23.3562,23.4073,23.3489,23.3708,306400.0
2013-06-24 15:35:00,32.02,32.14,32.02,32.13,290400.0,23.3708,23.4584,23.3708,23.4511,290400.0
2013-06-24 15:40:00,32.13,32.14,32.08,32.14,429900.0,23.4511,23.4584,23.4146,23.4584,429900.0
2013-06-24 15:45:00,32.13,32.14,31.99,32.02,717900.0,23.4511,23.4584,23.3489,23.3708,717900.0
2013-06-24 15:50:00,32.02,32.13,32.01,32.12,731500.0,23.3708,23.4511,23.3635,23.4438,731500.0
2013-06-24 15:55:00,32.12,32.13,31.93,31.95,1663400.0,23.4438,23.4511,23.3051,23.3197,1663400.0
2013-06-25 09:30:00,31.66,31.9,31.63,31.78,1633000.0,23.7196,23.8994,23.6972,23.8095,1633000.0
2013-06-25 09:35:00,31.79,31.82,31.63,31.64,1531400.0,23.817,23.8395,23.6972,23.7047,1531400.0
2013-06-25 09:40:00,31.64,31.79,31.64,31.75,1154300.0,23.7047,23.817,23.7047,23.7871,1154300.0
2013-06-25 09:45:00,31.75,31.78,31.65,31.66,681100.0,23.7871,23.8095,23.7121,23.7196,681100.0
2013-06-25 09:50:00,31.65,31.66,31.53,31.53,696000.0,23.7121,23.7196,23.6222,23.6222,696000.0
2013-06-25 09:55:00,31.54,31.63,31.51,31.62,729800.0,23.6297,23.6972,23.6073,23.6897,729800.0
2013-06-25 10:00:00,31.62,31.64,31.53,31.62,723800.0,23.6897,23.7047,23.6222,23.6897,723800.0
2013-06-25 10:05:00,31.62,31.62,31.47,31.55,623100.0,23.6897,23.6897,23.5773,23.6372,623100.0
2013-06-25 10:10:00,31.56,31.56,31.43,31.43,641900.0,23.6447,23.6447,23.5473,23.5473,641900.0
2013-06-25 10:15:00,31.43,31.46,31.36,31.37,645800.0,23.5473,23.5698,23.4949,23.5024,645800.0
2013-06-25 10:20:00,31.36,31.48,31.35,31.47,441100.0,23.4949,23.5848,23.4874,23.5773,441100.0
2013-06-25 10:25:00,31.47,31.5,31.43,31.46,448100.0,23.5773,23.5998,23.5473,23.5698,448100.0
2013-06-25 10:30:00,31.45,31.47,31.42,31.45,372800.0,23.5623,23.5773,23.5398,23.5623,372800.0
2013-06-25 10:35:00,31.46,31.51,31.43,31.47,296200.0,23.5698,23.6073,23.5473,23.5773,296200.0
2013-06-25 10:40:00,31.48,31.56,31.46,31.54,301500.0,23.5848,23.6447,23.5698,23.6297,301500.0
2013-06-25 10:45:00,31.55,31.61,31.54,31.6,311900.0,23.6372,23.6822,23.6297,23.6747,311900.0
2013-06-25 10:50:00,31.6,31.63,31.58,31.62,400100.0,23.6747,23.6972,23.6597,23.6897,400100.0
2013-06-25 10:55:00,31.63,31.64,31.58,31.58,276500.0,23.6972,23.7047,23.6597,23.6597,276500.0
2013-06-25 11:00:00,31.58,31.58,31.51,31.57,192900.0,23.6597,23.6597,23.6073,23.6522,192900.0
2013-06-25 11:05:00,31.56,31.62,31.55,31.6,193800.0,23.6447,23.6897,23.6372,23.6747,193800.0
2013-06-25 11:10:00,31.6,31.63,31.6,31.6,178200.0,23.6747,23.6972,23.6747,23.6747,178200.0
2013-06-25 11:15:00,31.6,31.61,31.55,31.57,181200.0,23.6747,23.6822,23.6372,23.6522,181200.0
2013-06-25 11:20:00,31.57,31.65,31.57,31.6,317300.0,23.6522,23.7121,23.6522,23.6747,317300.0
2013-06-25 11:25:00,31.6,31.66,31.58,31.64,361200.0,23.6747,23.7196,23.6597,23.7047,361200.0
2013-06-25 11:30:00,31.64,31.67,31.62,31.65,106900.0,23.7047,23.7271,23.6897,23.7121,106900.0
2013-06-25 11:35:00,31.64,31.66,31.6,31.6,121100.0,23.7047,23.7196,23.6747,23.6747,121100.0
2013-06-25 11:40:00,31.6,31.64,31.57,31.6,83800.0,23.6747,23.7047,23.6522,23.6747,83800.0
2013-06-25 11:45:00,31.59,31.61,31.55,31.61,180000.0,23.6672,23.6822,23.6372,23.6822,180000.0
2013-06-25 11:50:00,31.62,31.69,31.61,31.68,397300.0,23.6897,23.7421,23.6822,23.7346,397300.0
2013-06-25 11:55:00,31.67,31.71,31.67,31.68,271300.0,23.7271,23.7571,23.7271,23.7346,271300.0
2013-06-25 12:00:00,31.68,31.68,31.66,31.68,65600.0,23.7346,23.7346,23.7196,23.7346,65600.0
2013-06-25 12:05:00,31.68,31.69,31.65,31.67,45100.0,23.7346,23.7421,23.7121,23.7271,45100.0
2013-06-25 12:10:00,31.67,31.67,31.65,31.66,36000.0,23.7271,23.7271,23.7121,23.7196,36000.0
2013-06-25 12:15:00,31.65,31.67,31.63,31.66,59100.0,23.7121,23.7271,23.6972,23.7196,59100.0
2013-06-25 12:20:00,31.66,31.68,31.63,31.66,101900.0,23.7196,23.7346,23.6972,23.7196,101900.0
2013-06-25 12:25:00,31.66,31.67,31.64,31.65,52600.0,23.7196,23.7271,23.7047,23.7121,52600.0
2013-06-25 12:30:00,31.65,31.69,31.64,31.67,70300.0,23.7121,23.7421,23.7047,23.7271,70300.0
2013-06-25 12:35:00,31.67,31.69,31.64,31.68,112000.0,23.7271,23.7421,23.7047,23.7346,112000.0
2013-06-25 12:40:00,31.68,31.69,31.65,31.68,62800.0,23.7346,23.7421,23.7121,23.7346,62800.0
2013-06-25 12:45:00,31.68,31.69,31.66,31.68,49900.0,23.7346,23.7421,23.7196,23.7346,49900.0
2013-06-25 12:50:00,31.68,31.68,31.67,31.67,23000.0,23.7346,23.7346,23.7271,23.7271,23000.0
2013-06-25 12:55:00,31.67,31.7,31.65,31.69,190400.0,23.7271,23.7496,23.7121,23.7421,190400.0
2013-06-25 13:00:00,31.7,31.7,31.68,31.7,118400.0,23.7496,23.7496,23.7346,23.7496,118400.0
2013-06-25 13:05:00,31.69,31.71,31.65,31.65,219700.0,23.7421,23.7571,23.7121,23.7121,219700.0
2013-06-25 13:10:00,31.65,31.67,31.6,31.62,215500.0,23.7121,23.7271,23.6747,23.6897,215500.0
2013-06-25 13:15:00,31.62,31.63,31.56,31.57,595700.0,23.6897,23.6972,23.6447,23.6522,595700.0
2013-06-25 13:20:00,31.57,31.57,31.54,31.57,96000.0,23.6522,23.6522,23.6297,23.6522,96000.0
2013-06-25 13:25:00,31.56,31.57,31.54,31.56,117900.0,23.6447,23.6522,23.6297,23.6447,117900.0
2013-06-25 13:30:00,31.56,31.56,31.51,31.53,108400.0,23.6447,23.6447,23.6073,23.6222,108400.0
2013-06-25 13:35:00,31.53,31.55,31.51,31.54,104000.0,23.6222,23.6372,23.6073,23.6297,104000.0
2013-06-25 13:40:00,31.54,31.59,31.53,31.57,86900.0,23.6297,23.6672,23.6222,23.6522,86900.0
2013-06-25 13:45:00,31.58,31.61,31.56,31.6,209200.0,23.6597,23.6822,23.6447,23.6747,209200.0
2013-06-25 13:50:00,31.6,31.6,31.57,31.59,63800.0,23.6747,23.6747,23.6522,23.6672,63800.0
2013-06-25 13:55:00,31.59,31.59,31.54,31.54,27400.0,23.6672,23.6672,23.6297,23.6297,27400.0
2013-06-25 14:00:00,31.55,31.59,31.52,31.57,169200.0,23.6372,23.6672,23.6148,23.6522,169200.0
2013-06-25 14:05:00,31.57,31.59,31.54,31.55,81900.0,23.6522,23.6672,23.6297,23.6372,81900.0
2013-06-25 14:10:00,31.55,31.59,31.55,31.58,59200.0,23.6372,23.6672,23.6372,23.6597,59200.0
2013-06-25 14:15:00,31.59,31.63,31.58,31.61,356900.0,23.6672,23.6972,23.6597,23.6822,356900.0
2013-06-25 14:20:00,31.62,31.62,31.56,31.57,57700.0,23.6897,23.6897,23.6447,23.6522,57700.0
2013-06-25 14:25:00,31.58,31.62,31.57,31.62,48100.0,23.6597,23.6897,23.6522,23.6897,48100.0
2013-06-25 14:30:00,31.61,31.65,31.58,31.64,99200.0,23.6822,23.7121,23.6597,23.7047,99200.0
2013-06-25 14:35:00,31.63,31.65,31.6,31.6,207300.0,23.6972,23.7121,23.6747,23.6747,207300.0
2013-06-25 14:40:00,31.6,31.61,31.58,31.58,60200.0,23.6747,23.6822,23.6597,23.6597,60200.0
2013-06-25 14:45:00,31.58,31.6,31.57,31.59,187100.0,23.6597,23.6747,23.6522,23.6672,187100.0
2013-06-25 14:50:00,31.59,31.61,31.58,31.59,220700.0,23.6672,23.6822,23.6597,23.6672,220700.0
2013-06-25 14:55:00,31.59,31.62,31.57,31.59,243200.0,23.6672,23.6897,23.6522,23.6672,243200.0
2013-06-25 15:00:00,31.6,31.6,31.57,31.58,194900.0,23.6747,23.6747,23.6522,23.6597,194900.0
2013-06-25 15:05:00,31.58,31.6,31.55,31.58,284500.0,23.6597,23.6747,23.6372,23.6597,284500.0
2013-06-25 15:10:00,31.59,31.61,31.58,31.6,161200.0,23.6672,23.6822,23.6597,23.6747,161200.0
2013-06-25 15:15:00,31.61,31.63,31.6,31.61,207900.0,23.6822,23.6972,23.6747,23.6822,207900.0
2013-06-25 15:20:00,31.62,31.66,31.6,31.65,320300.0,23.6897,23.7196,23.6747,23.7121,320300.0
2013-06-25 15:25:00,31.65,31.7,31.63,31.69,431700.0,23.7121,23.7496,23.6972,23.7421,431700.0
2013-06-25 15:30:00,31.69,31.71,31.67,31.7,607500.0,23.7421,23.7571,23.7271,23.7496,607500.0
2013-06-25 15:35:00,31.7,31.74,31.68,31.71,616500.0,23.7496,23.7796,23.7346,23.7571,616500.0
2013-06-25 15:40:00,31.71,31.72,31.68,31.68,475500.0,23.7571,23.7646,23.7346,23.7346,475500.0
2013-06-25 15:45:00,31.68,31.71,31.64,31.67,619600.0,23.7346,23.7571,23.7047,23.7271,619600.0
2013-06-25 15:50:00,31.66,31.7,31.64,31.69,870000.0,23.7196,23.7496,23.7047,23.7421,870000.0
2013-06-25 15:55:00,31.7,31.7,31.68,31.69,1784400.0,23.7496,23.7496,23.7346,23.7421,1784400.0
2013-06-26 09:30:00,32.26,32.36,32.18,32.34,1241500.0,24.1692,24.2441,24.1092,24.2291,1241500.0
2013-06-26 09:35:00,32.34,32.37,32.31,32.32,748500.0,24.2291,24.2516,24.2066,24.2141,748500.0
2013-06-26 09:40:00,32.33,32.34,32.28,32.31,358100.0,24.2216,24.2291,24.1841,24.2066,358100.0
2013-06-26 09:45:00,32.3,32.32,32.26,32.3,273700.0,24.1991,24.2141,24.1692,24.1991,273700.0
2013-06-26 09:50:00,32.3,32.33,32.27,32.29,502000.0,24.1991,24.2216,24.1767,24.1916,502000.0
2013-06-26 09:55:00,32.28,32.32,32.27,32.28,657300.0,24.1841,24.2141,24.1767,24.1841,657300.0
2013-06-26 10:00:00,32.3,32.32,32.28,32.29,399000.0,24.1991,24.2141,24.1841,24.1916,399000.0
2013-06-26 10:05:00,32.29,32.3,32.23,32.26,379900.0,24.1916,24.1991,24.1467,24.1692,379900.0
2013-06-26 10:10:00,32.26,32.29,32.23,32.25,337700.0,24.1692,24.1916,24.1467,24.1617,337700.0
2013-06-26 10:15:00,32.26,32.26,32.2,32.23,472000.0,24.1692,24.1692,24.1242,24.1467,472000.0
2013-06-26 10:20:00,32.22,32.27,32.21,32.25,488000.0,24.1392,24.1767,24.1317,24.1617,488000.0
2013-06-26 10:25:00,32.24,32.25,32.19,32.2,351100.0,24.1542,24.1617,24.1167,24.1242,351100.0
2013-06-26 10:30:00,32.19,32.22,32.16,32.17,463200.0,24.1167,24.1392,24.0942,24.1017,463200.0
2013-06-26 10:35:00,32.16,32.21,32.13,32.2,409900.0,24.0942,24.1317,24.0718,24.1242,409900.0
2013-06-26 10:40:00,32.2,32.21,32.18,32.2,210100.0,24.1242,24.1317,24.1092,24.1242,210100.0
2013-06-26 10:45:00,32.2,32.22,32.19,32.19,252800.0,24.1242,24.1392,24.1167,24.1167,252800.0
2013-06-26 10:50:00,32.2,32.2,32.16,32.19,203000.0,24.1242,24.1242,24.0942,24.1167,203000.0
2013-06-26 10:55:00,32.2,32.21,32.14,32.15,318400.0,24.1242,24.1317,24.0793,24.0867,318400.0
2013-06-26 11:00:00,32.15,32.15,32.06,32.08,891800.0,24.0867,24.0867,24.0193,24.0343,891800.0
2013-06-26 11:05:00,32.08,32.1,32.05,32.1,351100.0,24.0343,24.0493,24.0118,24.0493,351100.0
2013-06-26 11:10:00,32.1,32.1,32.06,32.08,241200.0,24.0493,24.0493,24.0193,24.0343,241200.0
2013-06-26 11:15:00,32.09,32.13,32.06,32.07,276000.0,24.0418,24.0718,24.0193,24.0268,276000.0
2013-06-26 11:20:00,32.06,32.08,32.04,32.04,147100.0,24.0193,24.0343,24.0043,24.0043,147100.0
2013-06-26 11:25:00,32.05,32.06,32.0,32.02,283200.0,24.0118,24.0193,23.9744,23.9894,283200.0
2013-06-26 11:30:00,32.02,32.07,32.01,32.07,205900.0,23.9894,24.0268,23.9819,24.0268,205900.0
2013-06-26 11:35:00,32.06,32.07,32.03,32.05,153500.0,24.0193,24.0268,23.9968,24.0118,153500.0
2013-06-26 11:40:00,32.06,32.09,32.04,32.05,254600.0,24.0193,24.0418,24.0043,24.0118,254600.0
2013-06-26 11:45:00,32.05,32.09,32.05,32.07,127100.0,24.0118,24.0418,24.0118,24.0268,127100.0
2013-06-26 11:50:00,32.07,32.08,32.05,32.07,80200.0,24.0268,24.0343,24.0118,24.0268,80200.0
2013-06-26 11:55:00,32.07,32.07,32.04,32.05,150200.0,24.0268,24.0268,24.0043,24.0118,150200.0
2013-06-26 12:00:00,32.05,32.09,32.04,32.07,287900.0,24.0118,24.0418,24.0043,24.0268,287900.0
2013-06-26 12:05:00,32.08,32.1,32.06,32.06,215000.0,24.0343,24.0493,24.0193,24.0193,215000.0
2013-06-26 12:10:00,32.07,32.12,32.06,32.09,200500.0,24.0268,24.0643,24.0193,24.0418,200500.0
2013-06-26 12:15:00,32.09,32.11,32.09,32.11,129800.0,24.0418,24.0568,24.0418,24.0568,129800.0
2013-06-26 12:20:00,32.1,32.11,32.08,32.08,166400.0,24.0493,24.0568,24.0343,24.0343,166400.0
2013-06-26 12:25:00,32.08,32.12,32.08,32.11,190100.0,24.0343,24.0643,24.0343,24.0568,190100.0
2013-06-26 12:30:00,32.11,32.11,32.07,32.11,225300.0,24.0568,24.0568,24.0268,24.0568,225300.0
2013-06-26 12:35:00,32.11,32.13,32.07,32.13,151900.0,24.0568,24.0718,24.0268,24.0718,151900.0
2013-06-26 12:40:00,32.13,32.14,32.09,32.09,76600.0,24.0718,24.0793,24.0418,24.0418,76600.0
2013-06-26 12:45:00,32.09,32.13,32.09,32.12,131900.0,24.0418,24.0718,24.0418,24.0643,131900.0
2013-06-26 12:50:00,32.12,32.16,32.11,32.16,184400.0,24.0643,24.0942,24.0568,24.0942,184400.0
2013-06-26 12:55:00,32.16,32.16,32.09,32.11,107700.0,24.0942,24.0942,24.0418,24.0568,107700.0
2013-06-26 13:00:00,32.12,32.15,32.11,32.11,75400.0,24.0643,24.0867,24.0568,24.0568,75400.0
2013-06-26 13:05:00,32.12,32.15,32.11,32.15,62800.0,24.0643,24.0867,24.0568,24.0867,62800.0
2013-06-26 13:10:00,32.15,32.2,32.15,32.2,66200.0,24.0867,24.1242,24.0867,24.1242,66200.0
2013-06-26 13:15:00,32.2,32.2,32.17,32.19,85400.0,24.1242,24.1242,24.1017,24.1167,85400.0
2013-06-26 13:20:00,32.19,32.22,32.17,32.21,92500.0,24.1167,24.1392,24.1017,24.1317,92500.0
2013-06-26 13:25:00,32.2,32.24,32.2,32.23,55900.0,24.1242,24.1542,24.1242,24.1467,55900.0
2013-06-26 13:30:00,32.23,32.28,32.19,32.28,381000.0,24.1467,24.1841,24.1167,24.1841,381000.0
2013-06-26 13:35:00,32.28,32.29,32.26,32.26,75100.0,24.1841,24.1916,24.1692,24.1692,75100.0
2013-06-26 13:40:00,32.26,32.26,32.22,32.22,74700.0,24.1692,24.1692,24.1392,24.1392,74700.0
2013-06-26 13:45:00,32.22,32.3,32.22,32.26,351200.0,24.1392,24.1991,24.1392,24.1692,351200.0
2013-06-26 13:50:00,32.26,32.27,32.24,32.25,81800.0,24.1692,24.1767,24.1542,24.1617,81800.0
2013-06-26 13:55:00,32.24,32.27,32.23,32.27,97700.0,24.1542,24.1767,24.1467,24.1767,97700.0
2013-06-26 14:00:00,32.27,32.3,32.24,32.3,197600.0,24.1767,24.1991,24.1542,24.1991,197600.0
2013-06-26 14:05:00,32.3,32.33,32.24,32.29,187800.0,24.1991,24.2216,24.1542,24.1916,187800.0
2013-06-26 14:10:00,32.28,32.28,32.25,32.25,74600.0,24.1841,24.1841,24.1617,24.1617,74600.0
2013-06-26 14:15:00,32.25,32.3,32.24,32.27,155700.0,24.1617,24.1991,24.1542,24.1767,155700.0
2013-06-26 14:20:00,32.27,32.28,32.23,32.23,388600.0,24.1767,24.1841,24.1467,24.1467,388600.0
2013-06-26 14:25:00,32.23,32.25,32.22,32.22,380200.0,24.1467,24.1617,24.1392,24.1392,380200.0
2013-06-26 14:30:00,32.22,32.25,32.18,32.2,1630000.0,24.1392,24.1617,24.1092,24.1242,1630000.0
2013-06-26 14:35:00,32.2,32.21,32.19,32.2,464000.0,24.1242,24.1317,24.1167,24.1242,464000.0
2013-06-26 14:40:00,32.2,32.25,32.19,32.25,271300.0,24.1242,24.1617,24.1167,24.1617,271300.0
2013-06-26 14:45:00,32.25,32.25,32.23,32.25,111200.0,24.1617,24.1617,24.1467,24.1617,111200.0
2013-06-26 14:50:00,32.25,32.28,32.24,32.27,144600.0,24.1617,24.1841,24.1542,24.1767,144600.0
2013-06-26 14:55:00,32.28,32.3,32.26,32.27,201300.0,24.1841,24.1991,24.1692,24.1767,201300.0
2013-06-26 15:00:00,32.27,32.34,32.26,32.3,307300.0,24.1767,24.2291,24.1692,24.1991,307300.0
2013-06-26 15:05:00,32.3,32.32,32.29,32.29,243900.0,24.1991,24.2141,24.1916,24.1916,243900.0
2013-06-26 15:10:00,32.29,32.31,32.27,32.3,259500.0,24.1916,24.2066,24.1767,24.1991,259500.0
2013-06-26 15:15:00,32.3,32.33,32.3,32.32,202800.0,24.1991,24.2216,24.1991,24.2141,202800.0
2013-06-26 15:20:00,32.32,32.34,32.31,32.33,185800.0,24.2141,24.2291,24.2066,24.2216,185800.0
2013-06-26 15:25:00,32.33,32.33,32.3,32.33,184200.0,24.2216,24.2216,24.1991,24.2216,184200.0
2013-06-26 15:30:00,32.32,32.34,32.31,32.34,376500.0,24.2141,24.2291,24.2066,24.2291,376500.0
2013-06-26 15:35:00,32.34,32.39,32.32,32.36,546200.0,24.2291,24.2666,24.2141,24.2441,546200.0
2013-06-26 15:40:00,32.36,32.37,32.32,32.35,478700.0,24.2441,24.2516,24.2141,24.2366,478700.0
2013-06-26 15:45:00,32.35,32.38,32.33,32.37,771700.0,24.2366,24.2591,24.2216,24.2516,771700.0
2013-06-26 15:50:00,32.37,32.38,32.29,32.29,1247000.0,24.2516,24.2591,24.1916,24.1916,1247000.0
2013-06-26 15:55:00,32.29,32.3,32.25,32.27,1579000.0,24.1916,24.1991,24.1617,24.1767,1579000.0
2013-06-27 09:30:00,32.32,32.44,32.32,32.39,409100.0,24.2141,24.304,24.2141,24.2666,409100.0
2013-06-27 09:35:00,32.39,32.45,32.37,32.43,528200.0,24.2666,24.3115,24.2516,24.2965,528200.0
2013-06-27 09:40:00,32.43,32.49,32.41,32.43,365100.0,24.2965,24.3415,24.2815,24.2965,365100.0
2013-06-27 09:45:00,32.43,32.52,32.43,32.51,441300.0,24.2965,24.364,24.2965,24.3565,441300.0
2013-06-27 09:50:00,32.51,32.57,32.51,32.54,325300.0,24.3565,24.4014,24.3565,24.3789,325300.0
2013-06-27 09:55:00,32.54,32.57,32.52,32.52,472400.0,24.3789,24.4014,24.364,24.364,472400.0
2013-06-27 10:00:00,32.53,32.57,32.45,32.47,400300.0,24.3714,24.4014,24.3115,24.3265,400300.0
2013-06-27 10:05:00,32.47,32.5,32.46,32.46,174300.0,24.3265,24.349,24.319,24.319,174300.0
2013-06-27 10:10:00,32.47,32.55,32.46,32.5,319600.0,24.3265,24.3864,24.319,24.349,319600.0
2013-06-27 10:15:00,32.49,32.53,32.48,32.49,146500.0,24.3415,24.3714,24.334,24.3415,146500.0
2013-06-27 10:20:00,32.49,32.54,32.49,32.54,372800.0,24.3415,24.3789,24.3415,24.3789,372800.0
2013-06-27 10:25:00,32.54,32.58,32.52,32.57,269100.0,24.3789,24.4089,24.364,24.4014,269100.0
2013-06-27 10:30:00,32.58,32.66,32.56,32.66,382100.0,24.4089,24.4688,24.3939,24.4688,382100.0
2013-06-27 10:35:00,32.66,32.67,32.58,32.6,682200.0,24.4688,24.4763,24.4089,24.4239,682200.0
2013-06-27 10:40:00,32.6,32.64,32.57,32.58,229600.0,24.4239,24.4539,24.4014,24.4089,229600.0
2013-06-27 10:45:00,32.58,32.6,32.54,32.55,169000.0,24.4089,24.4239,24.3789,24.3864,169000.0
2013-06-27 10:50:00,32.56,32.58,32.55,32.55,207100.0,24.3939,24.4089,24.3864,24.3864,207100.0
2013-06-27 10:55:00,32.56,32.57,32.51,32.52,539000.0,24.3939,24.4014,24.3565,24.364,539000.0
2013-06-27 11:00:00,32.53,32.56,32.52,32.55,571400.0,24.3714,24.3939,24.364,24.3864,571400.0
2013-06-27 11:05:00,32.55,32.57,32.53,32.55,350400.0,24.3864,24.4014,24.3714,24.3864,350400.0
2013-06-27 11:10:00,32.56,32.56,32.47,32.47,350000.0,24.3939,24.3939,24.3265,24.3265,350000.0
2013-06-27 11:15:00,32.48,32.52,32.48,32.48,156000.0,24.334,24.364,24.334,24.334,156000.0
2013-06-27 11:20:00,32.49,32.5,32.44,32.47,111900.0,24.3415,24.349,24.304,24.3265,111900.0
2013-06-27 11:25:00,32.47,32.52,32.47,32.49,97100.0,24.3265,24.364,24.3265,24.3415,97100.0
2013-06-27 11:30:00,32.5,32.52,32.47,32.48,134700.0,24.349,24.364,24.3265,24.334,134700.0
2013-06-27 11:35:00,32.48,32.49,32.44,32.45,124300.0,24.334,24.3415,24.304,24.3115,124300.0
2013-06-27 11:40:00,32.45,32.48,32.41,32.42,317400.0,24.3115,24.334,24.2815,24.289,317400.0
2013-06-27 11:45:00,32.42,32.5,32.42,32.49,183500.0,24.289,24.349,24.289,24.3415,183500.0
2013-06-27 11:50:00,32.5,32.51,32.49,32.49,91900.0,24.349,24.3565,24.3415,24.3415,91900.0
2013-06-27 11:55:00,32.49,32.5,32.44,32.48,180200.0,24.3415,24.349,24.304,24.334,180200.0
2013-06-27 12:00:00,32.49,32.49,32.44,32.45,54700.0,24.3415,24.3415,24.304,24.3115,54700.0
2013-06-27 12:05:00,32.45,32.46,32.4,32.42,106400.0,24.3115,24.319,24.274,24.289,106400.0
2013-06-27 12:10:00,32.41,32.42,32.4,32.42,104300.0,24.2815,24.289,24.274,24.289,104300.0
2013-06-27 12:15:00,32.42,32.45,32.41,32.45,186700.0,24.289,24.3115,24.2815,24.3115,186700.0
2013-06-27 12:20:00,32.45,32.46,32.44,32.45,73000.0,24.3115,24.319,24.304,24.3115,73000.0
2013-06-27 12:25:00,32.45,32.47,32.43,32.45,204000.0,24.3115,24.3265,24.2965,24.3115,204000.0
2013-06-27 12:30:00,32.47,32.49,32.45,32.46,185900.0,24.3265,24.3415,24.3115,24.319,185900.0
2013-06-27 12:35:00,32.46,32.48,32.45,32.47,127400.0,24.319,24.334,24.3115,24.3265,127400.0
2013-06-27 12:40:00,32.47,32.51,32.47,32.51,137500.0,24.3265,24.3565,24.3265,24.3565,137500.0
2013-06-27 12:45:00,32.51,32.51,32.48,32.5,104600.0,24.3565,24.3565,24.334,24.349,104600.0
2013-06-27 12:50:00,32.5,32.5,32.49,32.5,12100.0,24.349,24.349,24.3415,24.349,12100.0
2013-06-27 12:55:00,32.5,32.53,32.5,32.51,155800.0,24.349,24.3714,24.349,24.3565,155800.0
2013-06-27 13:00:00,32.51,32.6,32.5,32.57,237000.0,24.3565,24.4239,24.349,24.4014,237000.0
2013-06-27 13:05:00,32.56,32.57,32.55,32.56,49100.0,24.3939,24.4014,24.3864,24.3939,49100.0
2013-06-27 13:10:00,32.56,32.59,32.56,32.57,242000.0,24.3939,24.4164,24.3939,24.4014,242000.0
2013-06-27 13:15:00,32.56,32.6,32.56,32.6,140900.0,24.3939,24.4239,24.3939,24.4239,140900.0
2013-06-27 13:20:00,32.59,32.6,32.57,32.59,73800.0,24.4164,24.4239,24.4014,24.4164,73800.0
2013-06-27 13:25:00,32.6,32.64,32.59,32.64,141600.0,24.4239,24.4539,24.4164,24.4539,141600.0
2013-06-27 13:30:00,32.64,32.67,32.63,32.67,278300.0,24.4539,24.4763,24.4464,24.4763,278300.0
2013-06-27 13:35:00,32.67,32.69,32.65,32.66,266600.0,24.4763,24.4913,24.4613,24.4688,266600.0
2013-06-27 13:40:00,32.66,32.67,32.61,32.61,339700.0,24.4688,24.4763,24.4314,24.4314,339700.0
2013-06-27 13:45:00,32.61,32.64,32.61,32.64,57200.0,24.4314,24.4539,24.4314,24.4539,57200.0
2013-06-27 13:50:00,32.64,32.66,32.62,32.65,84900.0,24.4539,24.4688,24.4389,24.4613,84900.0
2013-06-27 13:55:00,32.65,32.65,32.58,32.59,77400.0,24.4613,24.4613,24.4089,24.4164,77400.0
2013-06-27 14:00:00,32.6,32.61,32.56,32.6,159800.0,24.4239,24.4314,24.3939,24.4239,159800.0
2013-06-27 14:05:00,32.61,32.62,32.55,32.55,491500.0,24.4314,24.4389,24.3864,24.3864,491500.0
2013-06-27 14:10:00,32.55,32.58,32.54,32.55,367900.0,24.3864,24.4089,24.3789,24.3864,367900.0
2013-06-27 14:15:00,32.55,32.55,32.45,32.47,1305700.0,24.3864,24.3864,24.3115,24.3265,1305700.0
2013-06-27 14:20:00,32.48,32.5,32.43,32.45,723900.0,24.334,24.349,24.2965,24.3115,723900.0
2013-06-27 14:25:00,32.44,32.52,32.42,32.51,734400.0,24.304,24.364,24.289,24.3565,734400.0
2013-06-27 14:30:00,32.5,32.57,32.5,32.54,140200.0,24.349,24.4014,24.349,24.3789,140200.0
2013-06-27 14:35:00,32.55,32.57,32.53,32.54,54200.0,24.3864,24.4014,24.3714,24.3789,54200.0
2013-06-27 14:40:00,32.53,32.56,32.5,32.51,61600.0,24.3714,24.3939,24.349,24.3565,61600.0
2013-06-27 14:45:00,32.51,32.53,32.49,32.52,167700.0,24.3565,24.3714,24.3415,24.364,167700.0
2013-06-27 14:50:00,32.52,32.55,32.49,32.51,62500.0,24.364,24.3864,24.3415,24.3565,62500.0
2013-06-27 14:55:00,32.51,32.51,32.48,32.49,19700.0,24.3565,24.3565,24.334,24.3415,19700.0
2013-06-27 15:00:00,32.49,32.5,32.48,32.5,63800.0,24.3415,24.349,24.334,24.349,63800.0
2013-06-27 15:05:00,32.5,32.52,32.47,32.48,111200.0,24.349,24.364,24.3265,24.334,111200.0
2013-06-27 15:10:00,32.48,32.52,32.48,32.52,330200.0,24.334,24.364,24.334,24.364,330200.0
2013-06-27 15:15:00,32.51,32.52,32.5,32.51,122800.0,24.3565,24.364,24.349,24.3565,122800.0
2013-06-27 15:20:00,32.51,32.52,32.48,32.5,216800.0,24.3565,24.364,24.334,24.349,216800.0
2013-06-27 15:25:00,32.51,32.54,32.51,32.54,234900.0,24.3565,24.3789,24.3565,24.3789,234900.0
2013-06-27 15:30:00,32.54,32.56,32.51,32.53,170500.0,24.3789,24.3939,24.3565,24.3714,170500.0
2013-06-27 15:35:00,32.53,32.55,32.51,32.55,443300.0,24.3714,24.3864,24.3565,24.3864,443300.0
2013-06-27 15:40:00,32.55,32.56,32.54,32.55,123600.0,24.3864,24.3939,24.3789,24.3864,123600.0
2013-06-27 15:45:00,32.55,32.59,32.54,32.54,190800.0,24.3864,24.4164,24.3789,24.3789,190800.0
2013-06-27 15:50:00,32.54,32.55,32.51,32.51,257000.0,24.3789,24.3864,24.3565,24.3565,257000.0
2013-06-27 15:55:00,32.51,32.52,32.45,32.46,1351300.0,24.3565,24.364,24.3115,24.319,1351300.0
2013-06-28 09:30:00,32.31,32.46,32.3,32.44,535800.0,24.2066,24.319,24.1991,24.304,535800.0
2013-06-28 09:35:00,32.44,32.56,32.42,32.55,442600.0,24.304,24.3939,24.289,24.3864,442600.0
2013-06-28 09:40:00,32.55,32.55,32.43,32.43,405600.0,24.3864,24.3864,24.2965,24.2965,405600.0
2013-06-28 09:45:00,32.43,32.45,32.34,32.36,611100.0,24.2965,24.3115,24.2291,24.2441,611100.0
2013-06-28 09:50:00,32.36,32.37,32.31,32.33,322900.0,24.2441,24.2516,24.2066,24.2216,322900.0
2013-06-28 09:55:00,32.33,32.36,32.28,32.32,440800.0,24.2216,24.2441,24.1841,24.2141,440800.0
2013-06-28 10:00:00,32.32,32.41,32.27,32.37,282200.0,24.2141,24.2815,24.1767,24.2516,282200.0
2013-06-28 10:05:00,32.37,32.41,32.29,32.41,204400.0,24.2516,24.2815,24.1916,24.2815,204400.0
2013-06-28 10:10:00,32.4,32.43,32.38,32.42,184200.0,24.274,24.2965,24.2591,24.289,184200.0
2013-06-28 10:15:00,32.42,32.48,32.41,32.47,287300.0,24.289,24.334,24.2815,24.3265,287300.0
2013-06-28 10:20:00,32.47,32.49,32.44,32.48,198300.0,24.3265,24.3415,24.304,24.334,198300.0
2013-06-28 10:25:00,32.48,32.48,32.45,32.48,240000.0,24.334,24.334,24.3115,24.334,240000.0
2013-06-28 10:30:00,32.48,32.51,32.46,32.47,256200.0,24.334,24.3565,24.319,24.3265,256200.0
2013-06-28 10:35:00,32.48,32.61,32.48,32.58,421800.0,24.334,24.4314,24.334,24.4089,421800.0
2013-06-28 10:40:00,32.57,32.58,32.48,32.5,376800.0,24.4014,24.4089,24.334,24.349,376800.0
2013-06-28 10:45:00,32.5,32.61,32.49,32.6,465900.0,24.349,24.4314,24.3415,24.4239,465900.0
2013-06-28 10:50:00,32.6,32.62,32.52,32.59,320000.0,24.4239,24.4389,24.364,24.4164,320000.0
2013-06-28 10:55:00,32.59,32.63,32.55,32.55,262300.0,24.4164,24.4464,24.3864,24.3864,262300.0
2013-06-28 11:00:00,32.56,32.64,32.54,32.62,205900.0,24.3939,24.4539,24.3789,24.4389,205900.0
2013-06-28 11:05:00,32.63,32.68,32.63,32.65,332100.0,24.4464,24.4838,24.4464,24.4613,332100.0
2013-06-28 11:10:00,32.65,32.76,32.64,32.73,776100.0,24.4613,24.5438,24.4539,24.5213,776100.0
2013-06-28 11:15:00,32.74,32.75,32.71,32.74,314600.0,24.5288,24.5363,24.5063,24.5288,314600.0
2013-06-28 11:20:00,32.74,32.76,32.72,32.73,305100.0,24.5288,24.5438,24.5138,24.5213,305100.0
2013-06-28 11:25:00,32.73,32.73,32.64,32.66,290100.0,24.5213,24.5213,24.4539,24.4688,290100.0
2013-06-28 11:30:00,32.66,32.74,32.65,32.71,227500.0,24.4688,24.5288,24.4613,24.5063,227500.0
2013-06-28 11:35:00,32.71,32.75,32.69,32.74,214100.0,24.5063,24.5363,24.4913,24.5288,214100.0
2013-06-28 11:40:00,32.73,32.73,32.69,32.7,125700.0,24.5213,24.5213,24.4913,24.4988,125700.0
2013-06-28 11:45:00,32.69,32.75,32.68,32.74,239300.0,24.4913,24.5363,24.4838,24.5288,239300.0
2013-06-28 11:50:00,32.75,32.75,32.68,32.72,99600.0,24.5363,24.5363,24.4838,24.5138,99600.0
2013-06-28 11:55:00,32.71,32.72,32.62,32.62,210600.0,24.5063,24.5138,24.4389,24.4389,210600.0
2013-06-28 12:00:00,32.62,32.63,32.59,32.61,125300.0,24.4389,24.4464,24.4164,24.4314,125300.0
2013-06-28 12:05:00,32.61,32.62,32.58,32.58,183100.0,24.4314,24.4389,24.4089,24.4089,183100.0
2013-06-28 12:10:00,32.58,32.62,32.55,32.62,87600.0,24.4089,24.4389,24.3864,24.4389,87600.0
2013-06-28 12:15:00,32.62,32.62,32.57,32.57,101700.0,24.4389,24.4389,24.4014,24.4014,101700.0
2013-06-28 12:20:00,32.57,32.58,32.52,32.55,341700.0,24.4014,24.4089,24.364,24.3864,341700.0
2013-06-28 12:25:00,32.55,32.64,32.53,32.63,216900.0,24.3864,24.4539,24.3714,24.4464,216900.0
2013-06-28 12:30:00,32.63,32.63,32.58,32.61,114200.0,24.4464,24.4464,24.4089,24.4314,114200.0
2013-06-28 12:35:00,32.62,32.69,32.61,32.69,161900.0,24.4389,24.4913,24.4314,24.4913,161900.0
2013-06-28 12:40:00,32.69,32.71,32.67,32.69,336500.0,24.4913,24.5063,24.4763,24.4913,336500.0
2013-06-28 12:45:00,32.7,32.74,32.67,32.72,199200.0,24.4988,24.5288,24.4763,24.5138,199200.0
2013-06-28 12:50:00,32.72,32.77,32.71,32.76,169800.0,24.5138,24.5513,24.5063,24.5438,169800.0
2013-06-28 12:55:00,32.75,32.75,32.7,32.7,82500.0,24.5363,24.5363,24.4988,24.4988,82500.0
2013-06-28 13:00:00,32.7,32.7,32.66,32.69,58900.0,24.4988,24.4988,24.4688,24.4913,58900.0
2013-06-28 13:05:00,32.69,32.73,32.67,32.69,137200.0,24.4913,24.5213,24.4763,24.4913,137200.0
2013-06-28 13:10:00,32.68,32.71,32.67,32.68,65200.0,24.4838,24.5063,24.4763,24.4838,65200.0
2013-06-28 13:15:00,32.68,32.7,32.67,32.69,96500.0,24.4838,24.4988,24.4763,24.4913,96500.0
2013-06-28 13:20:00,32.69,32.7,32.68,32.69,71000.0,24.4913,24.4988,24.4838,24.4913,71000.0
2013-06-28 13:25:00,32.69,32.69,32.66,32.67,118900.0,24.4913,24.4913,24.4688,24.4763,118900.0
2013-06-28 13:30:00,32.67,32.7,32.66,32.69,72000.0,24.4763,24.4988,24.4688,24.4913,72000.0
2013-06-28 13:35:00,32.69,32.69,32.66,32.66,24900.0,24.4913,24.4913,24.4688,24.4688,24900.0
2013-06-28 13:40:00,32.67,32.71,32.65,32.69,112300.0,24.4763,24.5063,24.4613,24.4913,112300.0
2013-06-28 13:45:00,32.7,32.72,32.68,32.71,50000.0,24.4988,24.5138,24.4838,24.5063,50000.0
2013-06-28 13:50:00,32.7,32.73,32.69,32.73,51900.0,24.4988,24.5213,24.4913,24.5213,51900.0
2013-06-28 13:55:00,32.72,32.74,32.7,32.73,83700.0,24.5138,24.5288,24.4988,24.5213,83700.0
2013-06-28 14:00:00,32.73,32.74,32.71,32.71,36000.0,24.5213,24.5288,24.5063,24.5063,36000.0
2013-06-28 14:05:00,32.71,32.71,32.68,32.68,384000.0,24.5063,24.5063,24.4838,24.4838,384000.0
2013-06-28 14:10:00,32.69,32.7,32.67,32.68,205000.0,24.4913,24.4988,24.4763,24.4838,205000.0
2013-06-28 14:15:00,32.68,32.68,32.63,32.64,281000.0,24.4838,24.4838,24.4464,24.4539,281000.0
2013-06-28 14:20:00,32.65,32.65,32.61,32.62,172100.0,24.4613,24.4613,24.4314,24.4389,172100.0
2013-06-28 14:25:00,32.61,32.63,32.61,32.61,201500.0,24.4314,24.4464,24.4314,24.4314,201500.0
2013-06-28 14:30:00,32.61,32.64,32.6,32.64,160700.0,24.4314,24.4539,24.4239,24.4539,160700.0
2013-06-28 14:35:00,32.64,32.65,32.61,32.64,125500.0,24.4539,24.4613,24.4314,24.4539,125500.0
2013-06-28 14:40:00,32.63,32.64,32.57,32.58,186800.0,24.4464,24.4539,24.4014,24.4089,186800.0
2013-06-28 14:45:00,32.58,32.59,32.56,32.59,82600.0,24.4089,24.4164,24.3939,24.4164,82600.0
2013-06-28 14:50:00,32.58,32.61,32.57,32.6,110200.0,24.4089,24.4314,24.4014,24.4239,110200.0
2013-06-28 14:55:00,32.6,32.63,32.59,32.62,261200.0,24.4239,24.4464,24.4164,24.4389,261200.0
2013-06-28 15:00:00,32.61,32.61,32.58,32.59,265500.0,24.4314,24.4314,24.4089,24.4164,265500.0
2013-06-28 15:05:00,32.59,32.61,32.55,32.58,157400.0,24.4164,24.4314,24.3864,24.4089,157400.0
2013-06-28 15:10:00,32.57,32.6,32.55,32.57,179800.0,24.4014,24.4239,24.3864,24.4014,179800.0
2013-06-28 15:15:00,32.58,32.61,32.56,32.61,104700.0,24.4089,24.4314,24.3939,24.4314,104700.0
2013-06-28 15:20:00,32.61,32.61,32.54,32.55,234900.0,24.4314,24.4314,24.3789,24.3864,234900.0
2013-06-28 15:25:00,32.55,32.61,32.54,32.61,668200.0,24.3864,24.4314,24.3789,24.4314,668200.0
2013-06-28 15:30:00,32.61,32.61,32.58,32.59,670300.0,24.4314,24.4314,24.4089,24.4164,670300.0
2013-06-28 15:35:00,32.59,32.6,32.56,32.59,177200.0,24.4164,24.4239,24.3939,24.4164,177200.0
2013-06-28 15:40:00,32.59,32.65,32.59,32.59,521500.0,24.4164,24.4613,24.4164,24.4164,521500.0
2013-06-28 15:45:00,32.6,32.6,32.54,32.55,676700.0,24.4239,24.4239,24.3789,24.3864,676700.0
2013-06-28 15:50:00,32.55,32.6,32.54,32.55,826500.0,24.3864,24.4239,24.3789,24.3864,826500.0
2013-06-28 15:55:00,32.55,32.58,32.52,32.52,1532100.0,24.3864,24.4089,24.364,24.364,1532100.0
2013-07-01 09:30:00,32.56,32.76,32.55,32.76,346300.0,24.3939,24.5438,24.3864,24.5438,346300.0
2013-07-01 09:35:00,32.77,32.79,32.66,32.68,328500.0,24.5513,24.5662,24.4688,24.4838,328500.0
2013-07-01 09:40:00,32.68,32.72,32.65,32.72,1312200.0,24.4838,24.5138,24.4613,24.5138,1312200.0
2013-07-01 09:45:00,32.72,32.75,32.68,32.7,1126100.0,24.5138,24.5363,24.4838,24.4988,1126100.0
2013-07-01 09:50:00,32.71,32.77,32.69,32.77,1462500.0,24.5063,24.5513,24.4913,24.5513,1462500.0
2013-07-01 09:55:00,32.77,32.79,32.66,32.67,555800.0,24.5513,24.5662,24.4688,24.4763,555800.0
2013-07-01 10:00:00,32.66,32.8,32.65,32.78,264400.0,24.4688,24.5737,24.4613,24.5587,264400.0
2013-07-01 10:05:00,32.79,32.81,32.73,32.75,534300.0,24.5662,24.5812,24.5213,24.5363,534300.0
2013-07-01 10:10:00,32.75,32.75,32.67,32.7,283600.0,24.5363,24.5363,24.4763,24.4988,283600.0
2013-07-01 10:15:00,32.7,32.71,32.67,32.69,297800.0,24.4988,24.5063,24.4763,24.4913,297800.0
2013-07-01 10:20:00,32.69,32.7,32.63,32.63,460500.0,24.4913,24.4988,24.4464,24.4464,460500.0
2013-07-01 10:25:00,32.64,32.65,32.59,32.59,145500.0,24.4539,24.4613,24.4164,24.4164,145500.0
2013-07-01 10:30:00,32.6,32.62,32.59,32.61,125900.0,24.4239,24.4389,24.4164,24.4314,125900.0
2013-07-01 10:35:00,32.6,32.61,32.55,32.56,176400.0,24.4239,24.4314,24.3864,24.3939,176400.0
2013-07-01 10:40:00,32.56,32.58,32.55,32.55,132500.0,24.3939,24.4089,24.3864,24.3864,132500.0
2013-07-01 10:45:00,32.56,32.58,32.55,32.58,120000.0,24.3939,24.4089,24.3864,24.4089,120000.0
2013-07-01 10:50:00,32.58,32.61,32.57,32.59,166200.0,24.4089,24.4314,24.4014,24.4164,166200.0
2013-07-01 10:55:00,32.58,32.62,32.57,32.57,137100.0,24.4089,24.4389,24.4014,24.4014,137100.0
2013-07-01 11:00:00,32.58,32.61,32.57,32.59,101400.0,24.4089,24.4314,24.4014,24.4164,101400.0
2013-07-01 11:05:00,32.58,32.6,32.57,32.59,143300.0,24.4089,24.4239,24.4014,24.4164,143300.0
2013-07-01 11:10:00,32.59,32.59,32.57,32.58,82300.0,24.4164,24.4164,24.4014,24.4089,82300.0
2013-07-01 11:15:00,32.58,32.61,32.57,32.61,183300.0,24.4089,24.4314,24.4014,24.4314,183300.0
2013-07-01 11:20:00,32.61,32.63,32.59,32.62,191000.0,24.4314,24.4464,24.4164,24.4389,191000.0
2013-07-01 11:25:00,32.62,32.62,32.59,32.61,201900.0,24.4389,24.4389,24.4164,24.4314,201900.0
2013-07-01 11:30:00,32.61,32.63,32.61,32.63,102800.0,24.4314,24.4464,24.4314,24.4464,102800.0
2013-07-01 11:35:00,32.64,32.64,32.61,32.62,126300.0,24.4539,24.4539,24.4314,24.4389,126300.0
2013-07-01 11:40:00,32.62,32.62,32.61,32.62,47900.0,24.4389,24.4389,24.4314,24.4389,47900.0
2013-07-01 11:45:00,32.62,32.63,32.61,32.63,121300.0,24.4389,24.4464,24.4314,24.4464,121300.0
2013-07-01 11:50:00,32.63,32.66,32.62,32.63,175100.0,24.4464,24.4688,24.4389,24.4464,175100.0
2013-07-01 11:55:00,32.63,32.66,32.62,32.65,118300.0,24.4464,24.4688,24.4389,24.4613,118300.0
2013-07-01 12:00:00,32.65,32.67,32.63,32.65,161500.0,24.4613,24.4763,24.4464,24.4613,161500.0
2013-07-01 12:05:00,32.65,32.65,32.61,32.63,246600.0,24.4613,24.4613,24.4314,24.4464,246600.0
2013-07-01 12:10:00,32.64,32.66,32.64,32.64,181200.0,24.4539,24.4688,24.4539,24.4539,181200.0
2013-07-01 12:15:00,32.64,32.66,32.63,32.63,215100.0,24.4539,24.4688,24.4464,24.4464,215100.0
2013-07-01 12:20:00,32.63,32.64,32.6,32.61,151500.0,24.4464,24.4539,24.4239,24.4314,151500.0
2013-07-01 12:25:00,32.61,32.62,32.59,32.59,169600.0,24.4314,24.4389,24.4164,24.4164,169600.0
2013-07-01 12:30:00,32.59,32.61,32.58,32.61,101300.0,24.4164,24.4314,24.4089,24.4314,101300.0
2013-07-01 12:35:00,32.61,32.61,32.59,32.6,80000.0,24.4314,24.4314,24.4164,24.4239,80000.0
2013-07-01 12:40:00,32.6,32.61,32.6,32.6,21300.0,24.4239,24.4314,24.4239,24.4239,21300.0
2013-07-01 12:45:00,32.6,32.62,32.58,32.61,144800.0,24.4239,24.4389,24.4089,24.4314,144800.0
2013-07-01 12:50:00,32.62,32.63,32.62,32.63,89700.0,24.4389,24.4464,24.4389,24.4464,89700.0
2013-07-01 12:55:00,32.62,32.62,32.6,32.6,34600.0,24.4389,24.4389,24.4239,24.4239,34600.0
2013-07-01 13:00:00,32.6,32.61,32.58,32.59,131800.0,24.4239,24.4314,24.4089,24.4164,131800.0
2013-07-01 13:05:00,32.59,32.6,32.59,32.59,42300.0,24.4164,24.4239,24.4164,24.4164,42300.0
2013-07-01 13:10:00,32.6,32.61,32.58,32.59,104400.0,24.4239,24.4314,24.4089,24.4164,104400.0
2013-07-01 13:15:00,32.59,32.6,32.58,32.6,68700.0,24.4164,24.4239,24.4089,24.4239,68700.0
2013-07-01 13:20:00,32.6,32.61,32.58,32.61,33700.0,24.4239,24.4314,24.4089,24.4314,33700.0
2013-07-01 13:25:00,32.61,32.62,32.6,32.61,24100.0,24.4314,24.4389,24.4239,24.4314,24100.0
2013-07-01 13:30:00,32.61,32.61,32.58,32.59,86500.0,24.4314,24.4314,24.4089,24.4164,86500.0
2013-07-01 13:35:00,32.58,32.59,32.58,32.59,18100.0,24.4089,24.4164,24.4089,24.4164,18100.0
2013-07-01 13:40:00,32.59,32.59,32.55,32.55,92600.0,24.4164,24.4164,24.3864,24.3864,92600.0
2013-07-01 13:45:00,32.55,32.57,32.55,32.55,81100.0,24.3864,24.4014,24.3864,24.3864,81100.0
2013-07-01 13:50:00,32.55,32.55,32.52,32.53,209200.0,24.3864,24.3864,24.364,24.3714,209200.0
2013-07-01 13:55:00,32.53,32.53,32.49,32.5,380100.0,24.3714,24.3714,24.3415,24.349,380100.0
2013-07-01 14:00:00,32.49,32.52,32.49,32.52,125300.0,24.3415,24.364,24.3415,24.364,125300.0
2013-07-01 14:05:00,32.52,32.54,32.51,32.53,156500.0,24.364,24.3789,24.3565,24.3714,156500.0
2013-07-01 14:10:00,32.52,32.53,32.47,32.47,116700.0,24.364,24.3714,24.3265,24.3265,116700.0
2013-07-01 14:15:00,32.47,32.48,32.45,32.48,201500.0,24.3265,24.334,24.3115,24.334,201500.0
2013-07-01 14:20:00,32.47,32.48,32.45,32.46,173800.0,24.3265,24.334,24.3115,24.319,173800.0
2013-07-01 14:25:00,32.45,32.49,32.45,32.48,88300.0,24.3115,24.3415,24.3115,24.334,88300.0
2013-07-01 14:30:00,32.49,32.49,32.45,32.45,93500.0,24.3415,24.3415,24.3115,24.3115,93500.0
2013-07-01 14:35:00,32.45,32.46,32.45,32.45,215800.0,24.3115,24.319,24.3115,24.3115,215800.0
2013-07-01 14:40:00,32.46,32.49,32.43,32.48,207500.0,24.319,24.3415,24.2965,24.334,207500.0
2013-07-01 14:45:00,32.48,32.51,32.46,32.47,92600.0,24.334,24.3565,24.319,24.3265,92600.0
2013-07-01 14:50:00,32.47,32.5,32.46,32.5,106700.0,24.3265,24.349,24.319,24.349,106700.0
2013-07-01 14:55:00,32.49,32.52,32.49,32.5,122200.0,24.3415,24.364,24.3415,24.349,122200.0
2013-07-01 15:00:00,32.5,32.55,32.47,32.5,471300.0,24.349,24.3864,24.3265,24.349,471300.0
2013-07-01 15:05:00,32.5,32.51,32.47,32.47,136200.0,24.349,24.3565,24.3265,24.3265,136200.0
2013-07-01 15:10:00,32.47,32.47,32.44,32.45,197100.0,24.3265,24.3265,24.304,24.3115,197100.0
2013-07-01 15:15:00,32.45,32.46,32.42,32.44,184400.0,24.3115,24.319,24.289,24.304,184400.0
2013-07-01 15:20:00,32.45,32.45,32.4,32.43,217400.0,24.3115,24.3115,24.274,24.2965,217400.0
2013-07-01 15:25:00,32.43,32.48,32.42,32.42,107000.0,24.2965,24.334,24.289,24.289,107000.0
2013-07-01 15:30:00,32.43,32.43,32.37,32.39,347200.0,24.2965,24.2965,24.2516,24.2666,347200.0
2013-07-01 15:35:00,32.38,32.4,32.31,32.35,511200.0,24.2591,24.274,24.2066,24.2366,511200.0
2013-07-01 15:40:00,32.36,32.4,32.33,32.36,379100.0,24.2441,24.274,24.2216,24.2441,379100.0
2013-07-01 15:45:00,32.36,32.43,32.36,32.42,426100.0,24.2441,24.2965,24.2441,24.289,426100.0
2013-07-01 15:50:00,32.41,32.48,32.4,32.47,512700.0,24.2815,24.334,24.274,24.3265,512700.0
2013-07-01 15:55:00,32.47,32.52,32.45,32.49,1164200.0,24.3265,24.364,24.3115,24.3415,1164200.0
2013-07-02 09:30:00,32.42,32.5,32.4,32.48,189400.0,24.289,24.349,24.274,24.334,189400.0
2013-07-02 09:35:00,32.48,32.49,32.45,32.49,202800.0,24.334,24.3415,24.3115,24.3415,202800.0
2013-07-02 09:40:00,32.49,32.52,32.48,32.48,688600.0,24.3415,24.364,24.334,24.334,688600.0
2013-07-02 09:45:00,32.49,32.53,32.48,32.52,368300.0,24.3415,24.3714,24.334,24.364,368300.0
2013-07-02 09:50:00,32.51,32.55,32.51,32.54,206300.0,24.3565,24.3864,24.3565,24.3789,206300.0
2013-07-02 09:55:00,32.55,32.57,32.51,32.51,183800.0,24.3864,24.4014,24.3565,24.3565,183800.0
2013-07-02 10:00:00,32.52,32.56,32.5,32.51,274600.0,24.364,24.3939,24.349,24.3565,274600.0
2013-07-02 10:05:00,32.51,32.55,32.51,32.52,177300.0,24.3565,24.3864,24.3565,24.364,177300.0
2013-07-02 10:10:00,32.52,32.53,32.48,32.52,211000.0,24.364,24.3714,24.334,24.364,211000.0
2013-07-02 10:15:00,32.52,32.52,32.46,32.48,491400.0,24.364,24.364,24.319,24.334,491400.0
2013-07-02 10:20:00,32.48,32.52,32.47,32.49,302400.0,24.334,24.364,24.3265,24.3415,302400.0
2013-07-02 10:25:00,32.5,32.52,32.47,32.48,235400.0,24.349,24.364,24.3265,24.334,235400.0
2013-07-02 10:30:00,32.48,32.48,32.41,32.44,222600.0,24.334,24.334,24.2815,24.304,222600.0
2013-07-02 10:35:00,32.44,32.47,32.44,32.45,115100.0,24.304,24.3265,24.304,24.3115,115100.0
2013-07-02 10:40:00,32.45,32.48,32.45,32.46,128000.0,24.3115,24.334,24.3115,24.319,128000.0
2013-07-02 10:45:00,32.46,32.49,32.44,32.45,183900.0,24.319,24.3415,24.304,24.3115,183900.0
2013-07-02 10:50:00,32.45,32.47,32.43,32.45,186500.0,24.3115,24.3265,24.2965,24.3115,186500.0
2013-07-02 10:55:00,32.45,32.47,32.43,32.45,162900.0,24.3115,24.3265,24.2965,24.3115,162900.0
2013-07-02 11:00:00,32.45,32.46,32.38,32.39,229600.0,24.3115,24.319,24.2591,24.2666,229600.0
2013-07-02 11:05:00,32.38,32.41,32.36,32.36,261500.0,24.2591,24.2815,24.2441,24.2441,261500.0
2013-07-02 11:10:00,32.36,32.37,32.3,32.33,285200.0,24.2441,24.2516,24.1991,24.2216,285200.0
2013-07-02 11:15:00,32.33,32.37,32.31,32.36,242800.0,24.2216,24.2516,24.2066,24.2441,242800.0
2013-07-02 11:20:00,32.37,32.37,32.3,32.32,137100.0,24.2516,24.2516,24.1991,24.2141,137100.0
2013-07-02 11:25:00,32.31,32.32,32.23,32.27,390000.0,24.2066,24.2141,24.1467,24.1767,390000.0
2013-07-02 11:30:00,32.27,32.27,32.22,32.25,339100.0,24.1767,24.1767,24.1392,24.1617,339100.0
2013-07-02 11:35:00,32.25,32.27,32.24,32.24,139700.0,24.1617,24.1767,24.1542,24.1542,139700.0
2013-07-02 11:40:00,32.24,32.25,32.22,32.24,149400.0,24.1542,24.1617,24.1392,24.1542,149400.0
2013-07-02 11:45:00,32.25,32.35,32.24,32.33,369500.0,24.1617,24.2366,24.1542,24.2216,369500.0
2013-07-02 11:50:00,32.33,32.34,32.28,32.3,109900.0,24.2216,24.2291,24.1841,24.1991,109900.0
2013-07-02 11:55:00,32.29,32.31,32.29,32.3,90700.0,24.1916,24.2066,24.1916,24.1991,90700.0
2013-07-02 12:00:00,32.3,32.3,32.27,32.3,42000.0,24.1991,24.1991,24.1767,24.1991,42000.0
2013-07-02 12:05:00,32.3,32.3,32.27,32.27,27700.0,24.1991,24.1991,24.1767,24.1767,27700.0
2013-07-02 12:10:00,32.26,32.27,32.22,32.23,150900.0,24.1692,24.1767,24.1392,24.1467,150900.0
2013-07-02 12:15:00,32.25,32.25,32.22,32.23,57800.0,24.1617,24.1617,24.1392,24.1467,57800.0
2013-07-02 12:20:00,32.23,32.23,32.19,32.2,114500.0,24.1467,24.1467,24.1167,24.1242,114500.0
2013-07-02 12:25:00,32.2,32.23,32.19,32.2,179400.0,24.1242,24.1467,24.1167,24.1242,179400.0
2013-07-02 12:30:00,32.2,32.26,32.2,32.22,317100.0,24.1242,24.1692,24.1242,24.1392,317100.0
2013-07-02 12:35:00,32.23,32.24,32.2,32.2,140100.0,24.1467,24.1542,24.1242,24.1242,140100.0
2013-07-02 12:40:00,32.2,32.2,32.16,32.18,328700.0,24.1242,24.1242,24.0942,24.1092,328700.0
2013-07-02 12:45:00,32.18,32.18,32.15,32.18,148800.0,24.1092,24.1092,24.0867,24.1092,148800.0
2013-07-02 12:50:00,32.18,32.18,32.16,32.18,51900.0,24.1092,24.1092,24.0942,24.1092,51900.0
2013-07-02 12:55:00,32.18,32.2,32.17,32.2,86400.0,24.1092,24.1242,24.1017,24.1242,86400.0
2013-07-02 13:00:00,32.2,32.2,32.16,32.17,88000.0,24.1242,24.1242,24.0942,24.1017,88000.0
2013-07-02 13:05:00,32.17,32.18,32.16,32.16,56500.0,24.1017,24.1092,24.0942,24.0942,56500.0
2013-07-02 13:10:00,32.17,32.17,32.13,32.13,257800.0,24.1017,24.1017,24.0718,24.0718,257800.0
2013-07-02 13:15:00,32.13,32.15,32.12,32.13,327500.0,24.0718,24.0867,24.0643,24.0718,327500.0
2013-07-02 13:20:00,32.13,32.15,32.1,32.11,237300.0,24.0718,24.0867,24.0493,24.0568,237300.0
2013-07-02 13:25:00,32.1,32.12,32.09,32.1,125200.0,24.0493,24.0643,24.0418,24.0493,125200.0
2013-07-02 13:30:00,32.1,32.11,32.08,32.09,289500.0,24.0493,24.0568,24.0343,24.0418,289500.0
2013-07-02 13:35:00,32.09,32.09,32.04,32.05,219900.0,24.0418,24.0418,24.0043,24.0118,219900.0
2013-07-02 13:40:00,32.05,32.05,31.99,32.0,483600.0,24.0118,24.0118,23.9669,23.9744,483600.0
2013-07-02 13:45:00,31.99,32.0,31.96,31.97,406900.0,23.9669,23.9744,23.9444,23.9519,406900.0
2013-07-02 13:50:00,31.97,32.02,31.96,31.99,254600.0,23.9519,23.9894,23.9444,23.9669,254600.0
2013-07-02 13:55:00,31.99,32.07,31.98,32.07,139800.0,23.9669,24.0268,23.9594,24.0268,139800.0
2013-07-02 14:00:00,32.07,32.08,31.97,32.0,160700.0,24.0268,24.0343,23.9519,23.9744,160700.0
2013-07-02 14:05:00,32.01,32.01,31.92,31.92,375400.0,23.9819,23.9819,23.9144,23.9144,375400.0
2013-07-02 14:10:00,31.92,31.93,31.86,31.9,399400.0,23.9144,23.9219,23.8695,23.8994,399400.0
2013-07-02 14:15:00,31.9,31.91,31.84,31.86,272800.0,23.8994,23.9069,23.8545,23.8695,272800.0
2013-07-02 14:20:00,31.86,31.86,31.83,31.84,240800.0,23.8695,23.8695,23.847,23.8545,240800.0
2013-07-02 14:25:00,31.84,31.89,31.8,31.86,261800.0,23.8545,23.892,23.8245,23.8695,261800.0
2013-07-02 14:30:00,31.87,31.93,31.86,31.91,326300.0,23.877,23.9219,23.8695,23.9069,326300.0
2013-07-02 14:35:00,31.91,31.92,31.86,31.87,354200.0,23.9069,23.9144,23.8695,23.877,354200.0
2013-07-02 14:40:00,31.86,31.91,31.85,31.89,411700.0,23.8695,23.9069,23.862,23.892,411700.0
2013-07-02 14:45:00,31.9,31.92,31.85,31.91,172200.0,23.8994,23.9144,23.862,23.9069,172200.0
2013-07-02 14:50:00,31.91,31.93,31.88,31.91,192000.0,23.9069,23.9219,23.8845,23.9069,192000.0
2013-07-02 14:55:00,31.91,31.94,31.9,31.9,212200.0,23.9069,23.9294,23.8994,23.8994,212200.0
2013-07-02 15:00:00,31.9,31.91,31.88,31.88,180700.0,23.8994,23.9069,23.8845,23.8845,180700.0
2013-07-02 15:05:00,31.89,31.93,31.88,31.89,239900.0,23.892,23.9219,23.8845,23.892,239900.0
2013-07-02 15:10:00,31.88,31.96,31.88,31.94,362500.0,23.8845,23.9444,23.8845,23.9294,362500.0
2013-07-02 15:15:00,31.95,31.99,31.94,31.98,84500.0,23.9369,23.9669,23.9294,23.9594,84500.0
2013-07-02 15:20:00,31.98,31.99,31.94,31.94,207200.0,23.9594,23.9669,23.9294,23.9294,207200.0
2013-07-02 15:25:00,31.93,31.94,31.91,31.92,418400.0,23.9219,23.9294,23.9069,23.9144,418400.0
2013-07-02 15:30:00,31.91,31.92,31.86,31.88,249900.0,23.9069,23.9144,23.8695,23.8845,249900.0
2013-07-02 15:35:00,31.89,31.96,31.89,31.95,321500.0,23.892,23.9444,23.892,23.9369,321500.0
2013-07-02 15:40:00,31.96,32.02,31.95,32.0,544800.0,23.9444,23.9894,23.9369,23.9744,544800.0
2013-07-02 15:45:00,32.01,32.05,32.0,32.0,511400.0,23.9819,24.0118,23.9744,23.9744,511400.0
2013-07-02 15:50:00,32.01,32.05,32.01,32.02,488300.0,23.9819,24.0118,23.9819,23.9894,488300.0
2013-07-02 15:55:00,32.02,32.06,32.01,32.01,1169100.0,23.9894,24.0193,23.9819,23.9819,1169100.0
2013-07-03 09:30:00,31.58,31.58,31.44,31.46,304500.0,23.6597,23.6597,23.5548,23.5698,304500.0
2013-07-03 09:35:00,31.47,31.51,31.45,31.47,311300.0,23.5773,23.6073,23.5623,23.5773,311300.0
2013-07-03 09:40:00,31.47,31.56,31.47,31.51,448800.0,23.5773,23.6447,23.5773,23.6073,448800.0
2013-07-03 09:45:00,31.51,31.55,31.49,31.5,340600.0,23.6073,23.6372,23.5923,23.5998,340600.0
2013-07-03 09:50:00,31.5,31.53,31.5,31.52,194400.0,23.5998,23.6222,23.5998,23.6148,194400.0
2013-07-03 09:55:00,31.53,31.55,31.52,31.55,516400.0,23.6222,23.6372,23.6148,23.6372,516400.0
2013-07-03 10:00:00,31.55,31.57,31.49,31.5,607500.0,23.6372,23.6522,23.5923,23.5998,607500.0
2013-07-03 10:05:00,31.5,31.51,31.47,31.51,198500.0,23.5998,23.6073,23.5773,23.6073,198500.0
2013-07-03 10:10:00,31.51,31.52,31.46,31.51,266400.0,23.6073,23.6148,23.5698,23.6073,266400.0
2013-07-03 10:15:00,31.51,31.52,31.48,31.5,339500.0,23.6073,23.6148,23.5848,23.5998,339500.0
2013-07-03 10:20:00,31.5,31.53,31.49,31.52,350500.0,23.5998,23.6222,23.5923,23.6148,350500.0
2013-07-03 10:25:00,31.52,31.54,31.5,31.53,297000.0,23.6148,23.6297,23.5998,23.6222,297000.0
2013-07-03 10:30:00,31.54,31.57,31.5,31.55,252500.0,23.6297,23.6522,23.5998,23.6372,252500.0
2013-07-03 10:35:00,31.56,31.57,31.5,31.52,249200.0,23.6447,23.6522,23.5998,23.6148,249200.0
2013-07-03 10:40:00,31.52,31.56,31.51,31.51,380500.0,23.6148,23.6447,23.6073,23.6073,380500.0
2013-07-03 10:45:00,31.51,31.57,31.51,31.57,231600.0,23.6073,23.6522,23.6073,23.6522,231600.0
2013-07-03 10:50:00,31.57,31.6,31.57,31.58,197100.0,23.6522,23.6747,23.6522,23.6597,197100.0
2013-07-03 10:55:00,31.58,31.62,31.58,31.61,242000.0,23.6597,23.6897,23.6597,23.6822,242000.0
2013-07-03 11:00:00,31.62,31.73,31.62,31.72,269900.0,23.6897,23.7721,23.6897,23.7646,269900.0
2013-07-03 11:05:00,31.73,31.73,31.71,31.73,230000.0,23.7721,23.7721,23.7571,23.7721,230000.0
2013-07-03 11:10:00,31.73,31.83,31.72,31.82,345500.0,23.7721,23.847,23.7646,23.8395,345500.0
2013-07-03 11:15:00,31.81,31.88,31.8,31.81,264000.0,23.832,23.8845,23.8245,23.832,264000.0
2013-07-03 11:20:00,31.81,31.83,31.72,31.74,217100.0,23.832,23.847,23.7646,23.7796,217100.0
2013-07-03 11:25:00,31.74,31.8,31.73,31.79,159700.0,23.7796,23.8245,23.7721,23.817,159700.0
2013-07-03 11:30:00,31.8,31.88,31.8,31.86,418500.0,23.8245,23.8845,23.8245,23.8695,418500.0
2013-07-03 11:35:00,31.86,31.86,31.78,31.79,133900.0,23.8695,23.8695,23.8095,23.817,133900.0
2013-07-03 11:40:00,31.78,31.8,31.75,31.8,165200.0,23.8095,23.8245,23.7871,23.8245,165200.0
2013-07-03 11:45:00,31.8,31.81,31.76,31.76,167300.0,23.8245,23.832,23.7946,23.7946,167300.0
2013-07-03 11:50:00,31.76,31.79,31.74,31.79,126800.0,23.7946,23.817,23.7796,23.817,126800.0
2013-07-03 11:55:00,31.79,31.85,31.79,31.85,424500.0,23.817,23.862,23.817,23.862,424500.0
2013-07-03 12:00:00,31.85,31.89,31.84,31.89,167400.0,23.862,23.892,23.8545,23.892,167400.0
2013-07-03 12:05:00,31.89,31.94,31.89,31.92,260300.0,23.892,23.9294,23.892,23.9144,260300.0
2013-07-03 12:10:00,31.92,31.94,31.91,31.94,207600.0,23.9144,23.9294,23.9069,23.9294,207600.0
2013-07-03 12:15:00,31.94,31.96,31.93,31.96,237900.0,23.9294,23.9444,23.9219,23.9444,237900.0
2013-07-03 12:20:00,31.95,31.98,31.95,31.97,329700.0,23.9369,23.9594,23.9369,23.9519,329700.0
2013-07-03 12:25:00,31.98,31.99,31.95,31.96,368500.0,23.9594,23.9669,23.9369,23.9444,368500.0
2013-07-03 12:30:00,31.96,31.98,31.89,31.89,197400.0,23.9444,23.9594,23.892,23.892,197400.0
2013-07-03 12:35:00,31.9,31.9,31.82,31.83,216500.0,23.8994,23.8994,23.8395,23.847,216500.0
2013-07-03 12:40:00,31.83,31.84,31.78,31.79,327600.0,23.847,23.8545,23.8095,23.817,327600.0
2013-07-03 12:45:00,31.78,31.79,31.75,31.76,219000.0,23.8095,23.817,23.7871,23.7946,219000.0
2013-07-03 12:50:00,31.76,31.77,31.67,31.71,363400.0,23.7946,23.8021,23.7271,23.7571,363400.0
2013-07-03 12:55:00,31.71,31.74,31.68,31.73,1005200.0,23.7571,23.7796,23.7346,23.7721,1005200.0
2013-07-05 09:30:00,32.22,32.25,32.13,32.14,594500.0,24.1392,24.1617,24.0718,24.0793,594500.0
2013-07-05 09:35:00,32.14,32.17,32.05,32.08,661600.0,24.0793,24.1017,24.0118,24.0343,661600.0
2013-07-05 09:40:00,32.07,32.08,31.99,32.06,486000.0,24.0268,24.0343,23.9669,24.0193,486000.0
2013-07-05 09:45:00,32.07,32.15,32.05,32.14,542200.0,24.0268,24.0867,24.0118,24.0793,542200.0
2013-07-05 09:50:00,32.13,32.15,32.08,32.09,392500.0,24.0718,24.0867,24.0343,24.0418,392500.0
2013-07-05 09:55:00,32.09,32.1,32.01,32.03,291800.0,24.0418,24.0493,23.9819,23.9968,291800.0
2013-07-05 10:00:00,32.02,32.04,31.96,32.01,387500.0,23.9894,24.0043,23.9444,23.9819,387500.0
2013-07-05 10:05:00,32.01,32.02,31.95,31.96,261400.0,23.9819,23.9894,23.9369,23.9444,261400.0
2013-07-05 10:10:00,31.96,31.96,31.87,31.92,410800.0,23.9444,23.9444,23.877,23.9144,410800.0
2013-07-05 10:15:00,31.93,31.96,31.87,31.91,398600.0,23.9219,23.9444,23.877,23.9069,398600.0
2013-07-05 10:20:00,31.91,31.93,31.84,31.85,589400.0,23.9069,23.9219,23.8545,23.862,589400.0
2013-07-05 10:25:00,31.85,31.9,31.81,31.89,287300.0,23.862,23.8994,23.832,23.892,287300.0
2013-07-05 10:30:00,31.89,31.94,31.88,31.92,162200.0,23.892,23.9294,23.8845,23.9144,162200.0
2013-07-05 10:35:00,31.92,31.92,31.81,31.82,357600.0,23.9144,23.9144,23.832,23.8395,357600.0
2013-07-05 10:40:00,31.82,31.87,31.8,31.82,271600.0,23.8395,23.877,23.8245,23.8395,271600.0
2013-07-05 10:45:00,31.82,31.87,31.82,31.85,324800.0,23.8395,23.877,23.8395,23.862,324800.0
2013-07-05 10:50:00,31.85,31.85,31.81,31.84,158900.0,23.862,23.862,23.832,23.8545,158900.0
2013-07-05 10:55:00,31.83,31.88,31.83,31.88,127500.0,23.847,23.8845,23.847,23.8845,127500.0
2013-07-05 11:00:00,31.89,31.95,31.86,31.92,151700.0,23.892,23.9369,23.8695,23.9144,151700.0
2013-07-05 11:05:00,31.92,31.96,31.9,31.94,167200.0,23.9144,23.9444,23.8994,23.9294,167200.0
2013-07-05 11:10:00,31.94,31.95,31.91,31.91,91500.0,23.9294,23.9369,23.9069,23.9069,91500.0
2013-07-05 11:15:00,31.91,31.91,31.85,31.89,193200.0,23.9069,23.9069,23.862,23.892,193200.0
2013-07-05 11:20:00,31.89,31.91,31.85,31.86,289400.0,23.892,23.9069,23.862,23.8695,289400.0
2013-07-05 11:25:00,31.86,31.89,31.82,31.82,231200.0,23.8695,23.892,23.8395,23.8395,231200.0
2013-07-05 11:30:00,31.81,31.81,31.77,31.78,173000.0,23.832,23.832,23.8021,23.8095,173000.0
2013-07-05 11:35:00,31.79,31.91,31.76,31.89,301900.0,23.817,23.9069,23.7946,23.892,301900.0
2013-07-05 11:40:00,31.88,31.89,31.83,31.83,91000.0,23.8845,23.892,23.847,23.847,91000.0
2013-07-05 11:45:00,31.84,31.84,31.81,31.83,79900.0,23.8545,23.8545,23.832,23.847,79900.0
2013-07-05 11:50:00,31.84,31.85,31.8,31.81,139200.0,23.8545,23.862,23.8245,23.832,139200.0
2013-07-05 11:55:00,31.81,31.89,31.8,31.88,187000.0,23.832,23.892,23.8245,23.8845,187000.0
2013-07-05 12:00:00,31.88,31.94,31.87,31.92,137400.0,23.8845,23.9294,23.877,23.9144,137400.0
2013-07-05 12:05:00,31.92,31.92,31.89,31.9,161300.0,23.9144,23.9144,23.892,23.8994,161300.0
2013-07-05 12:10:00,31.9,31.9,31.87,31.87,89000.0,23.8994,23.8994,23.877,23.877,89000.0
2013-07-05 12:15:00,31.86,31.92,31.86,31.91,90500.0,23.8695,23.9144,23.8695,23.9069,90500.0
2013-07-05 12:20:00,31.92,31.94,31.9,31.92,96900.0,23.9144,23.9294,23.8994,23.9144,96900.0
2013-07-05 12:25:00,31.92,31.93,31.9,31.9,79400.0,23.9144,23.9219,23.8994,23.8994,79400.0
2013-07-05 12:30:00,31.9,31.96,31.9,31.93,122700.0,23.8994,23.9444,23.8994,23.9219,122700.0
2013-07-05 12:35:00,31.94,31.95,31.89,31.89,63800.0,23.9294,23.9369,23.892,23.892,63800.0
2013-07-05 12:40:00,31.89,31.92,31.89,31.92,49900.0,23.892,23.9144,23.892,23.9144,49900.0
2013-07-05 12:45:00,31.91,31.93,31.91,31.91,10800.0,23.9069,23.9219,23.9069,23.9069,10800.0
2013-07-05 12:50:00,31.91,31.92,31.89,31.9,59900.0,23.9069,23.9144,23.892,23.8994,59900.0
2013-07-05 12:55:00,31.9,31.9,31.88,31.88,24800.0,23.8994,23.8994,23.8845,23.8845,24800.0
2013-07-05 13:00:00,31.89,31.9,31.83,31.84,74900.0,23.892,23.8994,23.847,23.8545,74900.0
2013-07-05 13:05:00,31.84,31.86,31.83,31.86,54500.0,23.8545,23.8695,23.847,23.8695,54500.0
2013-07-05 13:10:00,31.86,31.89,31.83,31.88,59900.0,23.8695,23.892,23.847,23.8845,59900.0
2013-07-05 13:15:00,31.89,31.89,31.83,31.84,155500.0,23.892,23.892,23.847,23.8545,155500.0
2013-07-05 13:20:00,31.84,31.84,31.81,31.84,38900.0,23.8545,23.8545,23.832,23.8545,38900.0
2013-07-05 13:25:00,31.84,31.85,31.82,31.83,59000.0,23.8545,23.862,23.8395,23.847,59000.0
2013-07-05 13:30:00,31.83,31.85,31.81,31.85,125400.0,23.847,23.862,23.832,23.862,125400.0
2013-07-05 13:35:00,31.85,31.87,31.83,31.83,95100.0,23.862,23.877,23.847,23.847,95100.0
2013-07-05 13:40:00,31.84,31.87,31.83,31.85,27000.0,23.8545,23.877,23.847,23.862,27000.0
2013-07-05 13:45:00,31.86,31.86,31.84,31.85,20500.0,23.8695,23.8695,23.8545,23.862,20500.0
2013-07-05 13:50:00,31.85,31.87,31.84,31.87,50100.0,23.862,23.877,23.8545,23.877,50100.0
2013-07-05 13:55:00,31.87,31.87,31.83,31.83,157500.0,23.877,23.877,23.847,23.847,157500.0
2013-07-05 14:00:00,31.83,31.85,31.8,31.85,159300.0,23.847,23.862,23.8245,23.862,159300.0
2013-07-05 14:05:00,31.85,31.87,31.83,31.87,81300.0,23.862,23.877,23.847,23.877,81300.0
2013-07-05 14:10:00,31.87,31.91,31.86,31.9,90700.0,23.877,23.9069,23.8695,23.8994,90700.0
2013-07-05 14:15:00,31.9,31.92,31.88,31.9,62900.0,23.8994,23.9144,23.8845,23.8994,62900.0
2013-07-05 14:20:00,31.9,31.95,31.9,31.94,74100.0,23.8994,23.9369,23.8994,23.9294,74100.0
2013-07-05 14:25:00,31.94,31.96,31.94,31.95,108400.0,23.9294,23.9444,23.9294,23.9369,108400.0
2013-07-05 14:30:00,31.96,32.0,31.95,32.0,73700.0,23.9444,23.9744,23.9369,23.9744,73700.0
2013-07-05 14:35:00,32.0,32.05,32.0,32.02,160700.0,23.9744,24.0118,23.9744,23.9894,160700.0
2013-07-05 14:40:00,32.02,32.02,31.96,31.98,106400.0,23.9894,23.9894,23.9444,23.9594,106400.0
2013-07-05 14:45:00,31.98,32.01,31.96,31.98,66100.0,23.9594,23.9819,23.9444,23.9594,66100.0
2013-07-05 14:50:00,31.98,32.0,31.97,31.99,122100.0,23.9594,23.9744,23.9519,23.9669,122100.0
2013-07-05 14:55:00,31.98,32.0,31.96,32.0,53100.0,23.9594,23.9744,23.9444,23.9744,53100.0
2013-07-05 15:00:00,32.0,32.01,31.97,31.99,233300.0,23.9744,23.9819,23.9519,23.9669,233300.0
2013-07-05 15:05:00,31.99,32.0,31.96,31.96,67300.0,23.9669,23.9744,23.9444,23.9444,67300.0
2013-07-05 15:10:00,31.97,31.99,31.96,31.97,48000.0,23.9519,23.9669,23.9444,23.9519,48000.0
2013-07-05 15:15:00,31.98,32.0,31.97,31.98,141800.0,23.9594,23.9744,23.9519,23.9594,141800.0
2013-07-05 15:20:00,31.97,31.99,31.96,31.97,84400.0,23.9519,23.9669,23.9444,23.9519,84400.0
2013-07-05 15:25:00,31.97,31.99,31.95,31.99,198400.0,23.9519,23.9669,23.9369,23.9669,198400.0
2013-07-05 15:30:00,31.99,32.02,31.96,32.02,665800.0,23.9669,23.9894,23.9444,23.9894,665800.0
2013-07-05 15:35:00,32.02,32.03,31.99,32.02,315300.0,23.9894,23.9968,23.9669,23.9894,315300.0
2013-07-05 15:40:00,32.01,32.06,32.01,32.04,289800.0,23.9819,24.0193,23.9819,24.0043,289800.0
2013-07-05 15:45:00,32.04,32.04,31.99,32.03,215900.0,24.0043,24.0043,23.9669,23.9968,215900.0
2013-07-05 15:50:00,32.03,32.07,32.02,32.06,564100.0,23.9968,24.0268,23.9894,24.0193,564100.0
2013-07-05 15:55:00,32.06,32.12,32.05,32.11,950800.0,24.0193,24.0643,24.0118,24.0568,950800.0
2013-07-08 09:30:00,32.14,32.29,32.13,32.22,409200.0,24.0793,24.1916,24.0718,24.1392,409200.0
2013-07-08 09:35:00,32.23,32.27,32.19,32.21,439100.0,24.1467,24.1767,24.1167,24.1317,439100.0
2013-07-08 09:40:00,32.21,32.29,32.16,32.25,405700.0,24.1317,24.1916,24.0942,24.1617,405700.0
2013-07-08 09:45:00,32.25,32.31,32.25,32.3,208800.0,24.1617,24.2066,24.1617,24.1991,208800.0
2013-07-08 09:50:00,32.3,32.33,32.26,32.28,257400.0,24.1991,24.2216,24.1692,24.1841,257400.0
2013-07-08 09:55:00,32.28,32.36,32.28,32.33,515600.0,24.1841,24.2441,24.1841,24.2216,515600.0
2013-07-08 10:00:00,32.33,32.4,32.33,32.38,332900.0,24.2216,24.274,24.2216,24.2591,332900.0
2013-07-08 10:05:00,32.39,32.43,32.39,32.41,447000.0,24.2666,24.2965,24.2666,24.2815,447000.0
2013-07-08 10:10:00,32.43,32.48,32.41,32.45,397900.0,24.2965,24.334,24.2815,24.3115,397900.0
2013-07-08 10:15:00,32.45,32.47,32.44,32.46,180300.0,24.3115,24.3265,24.304,24.319,180300.0
2013-07-08 10:20:00,32.47,32.49,32.44,32.49,183100.0,24.3265,24.3415,24.304,24.3415,183100.0
2013-07-08 10:25:00,32.48,32.51,32.45,32.46,199800.0,24.334,24.3565,24.3115,24.319,199800.0
2013-07-08 10:30:00,32.46,32.51,32.46,32.5,240500.0,24.319,24.3565,24.319,24.349,240500.0
2013-07-08 10:35:00,32.5,32.5,32.45,32.46,168800.0,24.349,24.349,24.3115,24.319,168800.0
2013-07-08 10:40:00,32.45,32.49,32.43,32.47,204500.0,24.3115,24.3415,24.2965,24.3265,204500.0
2013-07-08 10:45:00,32.48,32.49,32.47,32.48,263000.0,24.334,24.3415,24.3265,24.334,263000.0
2013-07-08 10:50:00,32.48,32.5,32.46,32.48,501300.0,24.334,24.349,24.319,24.334,501300.0
2013-07-08 10:55:00,32.47,32.5,32.47,32.47,287300.0,24.3265,24.349,24.3265,24.3265,287300.0
2013-07-08 11:00:00,32.47,32.49,32.47,32.48,106900.0,24.3265,24.3415,24.3265,24.334,106900.0
2013-07-08 11:05:00,32.49,32.5,32.47,32.48,110700.0,24.3415,24.349,24.3265,24.334,110700.0
2013-07-08 11:10:00,32.49,32.5,32.47,32.5,81100.0,24.3415,24.349,24.3265,24.349,81100.0
2013-07-08 11:15:00,32.5,32.5,32.46,32.48,115000.0,24.349,24.349,24.319,24.334,115000.0
2013-07-08 11:20:00,32.48,32.48,32.43,32.43,82000.0,24.334,24.334,24.2965,24.2965,82000.0
2013-07-08 11:25:00,32.44,32.48,32.43,32.48,54400.0,24.304,24.334,24.2965,24.334,54400.0
2013-07-08 11:30:00,32.48,32.48,32.44,32.45,121100.0,24.334,24.334,24.304,24.3115,121100.0
2013-07-08 11:35:00,32.45,32.46,32.44,32.45,52000.0,24.3115,24.319,24.304,24.3115,52000.0
2013-07-08 11:40:00,32.44,32.45,32.43,32.44,21800.0,24.304,24.3115,24.2965,24.304,21800.0
2013-07-08 11:45:00,32.43,32.44,32.41,32.43,45200.0,24.2965,24.304,24.2815,24.2965,45200.0
2013-07-08 11:50:00,32.43,32.43,32.38,32.38,69300.0,24.2965,24.2965,24.2591,24.2591,69300.0
2013-07-08 11:55:00,32.38,32.38,32.34,32.34,162400.0,24.2591,24.2591,24.2291,24.2291,162400.0
2013-07-08 12:00:00,32.34,32.37,32.33,32.37,63000.0,24.2291,24.2516,24.2216,24.2516,63000.0
2013-07-08 12:05:00,32.37,32.37,32.3,32.31,77200.0,24.2516,24.2516,24.1991,24.2066,77200.0
2013-07-08 12:10:00,32.31,32.34,32.3,32.32,131800.0,24.2066,24.2291,24.1991,24.2141,131800.0
2013-07-08 12:15:00,32.33,32.34,32.31,32.32,154300.0,24.2216,24.2291,24.2066,24.2141,154300.0
2013-07-08 12:20:00,32.32,32.35,32.31,32.33,299100.0,24.2141,24.2366,24.2066,24.2216,299100.0
2013-07-08 12:25:00,32.33,32.35,32.28,32.28,437900.0,24.2216,24.2366,24.1841,24.1841,437900.0
2013-07-08 12:30:00,32.27,32.3,32.27,32.29,197600.0,24.1767,24.1991,24.1767,24.1916,197600.0
2013-07-08 12:35:00,32.29,32.3,32.29,32.29,75200.0,24.1916,24.1991,24.1916,24.1916,75200.0
2013-07-08 12:40:00,32.29,32.3,32.27,32.28,43500.0,24.1916,24.1991,24.1767,24.1841,43500.0
2013-07-08 12:45:00,32.29,32.29,32.27,32.27,88000.0,24.1916,24.1916,24.1767,24.1767,88000.0
2013-07-08 12:50:00,32.27,32.3,32.27,32.3,50500.0,24.1767,24.1991,24.1767,24.1991,50500.0
2013-07-08 12:55:00,32.3,32.3,32.27,32.27,55800.0,24.1991,24.1991,24.1767,24.1767,55800.0
2013-07-08 13:00:00,32.27,32.29,32.27,32.28,36000.0,24.1767,24.1916,24.1767,24.1841,36000.0
2013-07-08 13:05:00,32.28,32.3,32.27,32.27,41300.0,24.1841,24.1991,24.1767,24.1767,41300.0
2013-07-08 13:10:00,32.27,32.28,32.27,32.27,57000.0,24.1767,24.1841,24.1767,24.1767,57000.0
2013-07-08 13:15:00,32.27,32.3,32.27,32.28,274300.0,24.1767,24.1991,24.1767,24.1841,274300.0
2013-07-08 13:20:00,32.28,32.29,32.26,32.26,113100.0,24.1841,24.1916,24.1692,24.1692,113100.0
2013-07-08 13:25:00,32.26,32.27,32.24,32.24,99900.0,24.1692,24.1767,24.1542,24.1542,99900.0
2013-07-08 13:30:00,32.25,32.27,32.24,32.26,35100.0,24.1617,24.1767,24.1542,24.1692,35100.0
2013-07-08 13:35:00,32.26,32.27,32.22,32.22,306000.0,24.1692,24.1767,24.1392,24.1392,306000.0
2013-07-08 13:40:00,32.23,32.23,32.22,32.23,138500.0,24.1467,24.1467,24.1392,24.1467,138500.0
2013-07-08 13:45:00,32.23,32.24,32.22,32.23,255800.0,24.1467,24.1542,24.1392,24.1467,255800.0
2013-07-08 13:50:00,32.23,32.24,32.21,32.22,126200.0,24.1467,24.1542,24.1317,24.1392,126200.0
2013-07-08 13:55:00,32.22,32.24,32.21,32.23,51500.0,24.1392,24.1542,24.1317,24.1467,51500.0
2013-07-08 14:00:00,32.24,32.28,32.23,32.27,121500.0,24.1542,24.1841,24.1467,24.1767,121500.0
2013-07-08 14:05:00,32.27,32.3,32.27,32.29,297700.0,24.1767,24.1991,24.1767,24.1916,297700.0
2013-07-08 14:10:00,32.28,32.29,32.26,32.27,54300.0,24.1841,24.1916,24.1692,24.1767,54300.0
2013-07-08 14:15:00,32.27,32.27,32.23,32.23,52800.0,24.1767,24.1767,24.1467,24.1467,52800.0
2013-07-08 14:20:00,32.23,32.24,32.19,32.19,196500.0,24.1467,24.1542,24.1167,24.1167,196500.0
2013-07-08 14:25:00,32.2,32.2,32.13,32.16,355600.0,24.1242,24.1242,24.0718,24.0942,355600.0
2013-07-08 14:30:00,32.16,32.22,32.16,32.2,126200.0,24.0942,24.1392,24.0942,24.1242,126200.0
2013-07-08 14:35:00,32.2,32.21,32.2,32.2,45200.0,24.1242,24.1317,24.1242,24.1242,45200.0
2013-07-08 14:40:00,32.21,32.23,32.2,32.21,89200.0,24.1317,24.1467,24.1242,24.1317,89200.0
2013-07-08 14:45:00,32.22,32.22,32.21,32.22,22900.0,24.1392,24.1392,24.1317,24.1392,22900.0
2013-07-08 14:50:00,32.22,32.22,32.21,32.22,57100.0,24.1392,24.1392,24.1317,24.1392,57100.0
2013-07-08 14:55:00,32.22,32.23,32.21,32.22,126400.0,24.1392,24.1467,24.1317,24.1392,126400.0
2013-07-08 15:00:00,32.23,32.23,32.2,32.2,187300.0,24.1467,24.1467,24.1242,24.1242,187300.0
2013-07-08 15:05:00,32.2,32.21,32.2,32.2,97800.0,24.1242,24.1317,24.1242,24.1242,97800.0
2013-07-08 15:10:00,32.2,32.21,32.19,32.19,200100.0,24.1242,24.1317,24.1167,24.1167,200100.0
2013-07-08 15:15:00,32.2,32.2,32.18,32.19,120100.0,24.1242,24.1242,24.1092,24.1167,120100.0
2013-07-08 15:20:00,32.18,32.19,32.17,32.18,75500.0,24.1092,24.1167,24.1017,24.1092,75500.0
2013-07-08 15:25:00,32.18,32.2,32.13,32.16,634500.0,24.1092,24.1242,24.0718,24.0942,634500.0
2013-07-08 15:30:00,32.15,32.18,32.13,32.17,394600.0,24.0867,24.1092,24.0718,24.1017,394600.0
2013-07-08 15:35:00,32.17,32.19,32.14,32.15,245000.0,24.1017,24.1167,24.0793,24.0867,245000.0
2013-07-08 15:40:00,32.15,32.15,32.14,32.15,242100.0,24.0867,24.0867,24.0793,24.0867,242100.0
2013-07-08 15:45:00,32.15,32.18,32.14,32.17,634300.0,24.0867,24.1092,24.0793,24.1017,634300.0
2013-07-08 15:50:00,32.16,32.2,32.13,32.15,320900.0,24.0942,24.1242,24.0718,24.0867,320900.0
2013-07-08 15:55:00,32.15,32.24,32.15,32.22,458200.0,24.0867,24.1542,24.0867,24.1392,458200.0
2013-07-09 09:30:00,32.36,32.4,32.27,32.34,323400.0,24.2441,24.274,24.1767,24.2291,323400.0
2013-07-09 09:35:00,32.33,32.35,32.29,32.34,368700.0,24.2216,24.2366,24.1916,24.2291,368700.0
2013-07-09 09:40:00,32.34,32.41,32.34,32.41,738600.0,24.2291,24.2815,24.2291,24.2815,738600.0
2013-07-09 09:45:00,32.41,32.55,32.39,32.54,2430000.0,24.2815,24.3864,24.2666,24.3789,2430000.0
2013-07-09 09:50:00,32.54,32.54,32.49,32.54,549000.0,24.3789,24.3789,24.3415,24.3789,549000.0
2013-07-09 09:55:00,32.54,32.55,32.48,32.49,450100.0,24.3789,24.3864,24.334,24.3415,450100.0
2013-07-09 10:00:00,32.49,32.5,32.41,32.41,209800.0,24.3415,24.349,24.2815,24.2815,209800.0
2013-07-09 10:05:00,32.41,32.42,32.34,32.36,597300.0,24.2815,24.289,24.2291,24.2441,597300.0
2013-07-09 10:10:00,32.35,32.38,32.34,32.35,567200.0,24.2366,24.2591,24.2291,24.2366,567200.0
2013-07-09 10:15:00,32.34,32.36,32.29,32.32,255200.0,24.2291,24.2441,24.1916,24.2141,255200.0
2013-07-09 10:20:00,32.32,32.32,32.27,32.29,297700.0,24.2141,24.2141,24.1767,24.1916,297700.0
2013-07-09 10:25:00,32.29,32.3,32.24,32.25,503800.0,24.1916,24.1991,24.1542,24.1617,503800.0
2013-07-09 10:30:00,32.26,32.3,32.25,32.29,247100.0,24.1692,24.1991,24.1617,24.1916,247100.0
2013-07-09 10:35:00,32.29,32.34,32.29,32.3,84100.0,24.1916,24.2291,24.1916,24.1991,84100.0
2013-07-09 10:40:00,32.3,32.34,32.28,32.33,108100.0,24.1991,24.2291,24.1841,24.2216,108100.0
2013-07-09 10:45:00,32.33,32.33,32.3,32.3,70100.0,24.2216,24.2216,24.1991,24.1991,70100.0
2013-07-09 10:50:00,32.31,32.4,32.3,32.38,455500.0,24.2066,24.274,24.1991,24.2591,455500.0
2013-07-09 10:55:00,32.39,32.43,32.36,32.42,841900.0,24.2666,24.2965,24.2441,24.289,841900.0
2013-07-09 11:00:00,32.41,32.45,32.41,32.41,180600.0,24.2815,24.3115,24.2815,24.2815,180600.0
2013-07-09 11:05:00,32.42,32.43,32.4,32.42,210000.0,24.289,24.2965,24.274,24.289,210000.0
2013-07-09 11:10:00,32.42,32.45,32.42,32.45,246400.0,24.289,24.3115,24.289,24.3115,246400.0
2013-07-09 11:15:00,32.44,32.46,32.43,32.44,158700.0,24.304,24.319,24.2965,24.304,158700.0
2013-07-09 11:20:00,32.45,32.45,32.42,32.43,70800.0,24.3115,24.3115,24.289,24.2965,70800.0
2013-07-09 11:25:00,32.44,32.45,32.41,32.45,172600.0,24.304,24.3115,24.2815,24.3115,172600.0
2013-07-09 11:30:00,32.44,32.45,32.41,32.41,167900.0,24.304,24.3115,24.2815,24.2815,167900.0
2013-07-09 11:35:00,32.41,32.43,32.4,32.41,273200.0,24.2815,24.2965,24.274,24.2815,273200.0
2013-07-09 11:40:00,32.41,32.44,32.41,32.44,105400.0,24.2815,24.304,24.2815,24.304,105400.0
2013-07-09 11:45:00,32.44,32.46,32.42,32.44,79500.0,24.304,24.319,24.289,24.304,79500.0
2013-07-09 11:50:00,32.44,32.46,32.42,32.43,218300.0,24.304,24.319,24.289,24.2965,218300.0
2013-07-09 11:55:00,32.42,32.43,32.4,32.42,55100.0,24.289,24.2965,24.274,24.289,55100.0
2013-07-09 12:00:00,32.42,32.42,32.4,32.4,32100.0,24.289,24.289,24.274,24.274,32100.0
2013-07-09 12:05:00,32.4,32.41,32.39,32.4,216300.0,24.274,24.2815,24.2666,24.274,216300.0
2013-07-09 12:10:00,32.4,32.41,32.4,32.4,19500.0,24.274,24.2815,24.274,24.274,19500.0
2013-07-09 12:15:00,32.41,32.43,32.4,32.43,105000.0,24.2815,24.2965,24.274,24.2965,105000.0
2013-07-09 12:20:00,32.42,32.43,32.41,32.42,15300.0,24.289,24.2965,24.2815,24.289,15300.0
2013-07-09 12:25:00,32.41,32.42,32.41,32.41,9200.0,24.2815,24.289,24.2815,24.2815,9200.0
2013-07-09 12:30:00,32.42,32.45,32.41,32.45,104000.0,24.289,24.3115,24.2815,24.3115,104000.0
2013-07-09 12:35:00,32.45,32.49,32.44,32.48,99100.0,24.3115,24.3415,24.304,24.334,99100.0
2013-07-09 12:40:00,32.49,32.5,32.48,32.5,108800.0,24.3415,24.349,24.334,24.349,108800.0
2013-07-09 12:45:00,32.5,32.5,32.48,32.48,82800.0,24.349,24.349,24.334,24.334,82800.0
2013-07-09 12:50:00,32.48,32.48,32.47,32.47,33200.0,24.334,24.334,24.3265,24.3265,33200.0
2013-07-09 12:55:00,32.47,32.49,32.47,32.48,157800.0,24.3265,24.3415,24.3265,24.334,157800.0
2013-07-09 13:00:00,32.49,32.49,32.48,32.48,47900.0,24.3415,24.3415,24.334,24.334,47900.0
2013-07-09 13:05:00,32.48,32.51,32.48,32.48,71300.0,24.334,24.3565,24.334,24.334,71300.0
2013-07-09 13:10:00,32.48,32.53,32.47,32.5,186400.0,24.334,24.3714,24.3265,24.349,186400.0
2013-07-09 13:15:00,32.5,32.5,32.48,32.48,46000.0,24.349,24.349,24.334,24.334,46000.0
2013-07-09 13:20:00,32.48,32.5,32.48,32.48,116100.0,24.334,24.349,24.334,24.334,116100.0
2013-07-09 13:25:00,32.48,32.49,32.48,32.48,14000.0,24.334,24.3415,24.334,24.334,14000.0
2013-07-09 13:30:00,32.48,32.49,32.45,32.48,149500.0,24.334,24.3415,24.3115,24.334,149500.0
2013-07-09 13:35:00,32.48,32.51,32.48,32.49,46700.0,24.334,24.3565,24.334,24.3415,46700.0
2013-07-09 13:40:00,32.48,32.48,32.45,32.48,85800.0,24.334,24.334,24.3115,24.334,85800.0
2013-07-09 13:45:00,32.48,32.52,32.47,32.51,115300.0,24.334,24.364,24.3265,24.3565,115300.0
2013-07-09 13:50:00,32.51,32.53,32.5,32.5,36600.0,24.3565,24.3714,24.349,24.349,36600.0
2013-07-09 13:55:00,32.5,32.51,32.49,32.5,44000.0,24.349,24.3565,24.3415,24.349,44000.0
2013-07-09 14:00:00,32.5,32.5,32.49,32.5,28700.0,24.349,24.349,24.3415,24.349,28700.0
2013-07-09 14:05:00,32.5,32.51,32.48,32.51,79500.0,24.349,24.3565,24.334,24.3565,79500.0
2013-07-09 14:10:00,32.51,32.52,32.5,32.51,52300.0,24.3565,24.364,24.349,24.3565,52300.0
2013-07-09 14:15:00,32.52,32.52,32.48,32.48,72700.0,24.364,24.364,24.334,24.334,72700.0
2013-07-09 14:20:00,32.48,32.49,32.48,32.48,28600.0,24.334,24.3415,24.334,24.334,28600.0
2013-07-09 14:25:00,32.49,32.5,32.48,32.49,35900.0,24.3415,24.349,24.334,24.3415,35900.0
2013-07-09 14:30:00,32.49,32.5,32.44,32.45,172900.0,24.3415,24.349,24.304,24.3115,172900.0
2013-07-09 14:35:00,32.45,32.46,32.44,32.44,27400.0,24.3115,24.319,24.304,24.304,27400.0
2013-07-09 14:40:00,32.45,32.46,32.43,32.46,81400.0,24.3115,24.319,24.2965,24.319,81400.0
2013-07-09 14:45:00,32.46,32.46,32.42,32.42,78000.0,24.319,24.319,24.289,24.289,78000.0
2013-07-09 14:50:00,32.42,32.42,32.38,32.4,379300.0,24.289,24.289,24.2591,24.274,379300.0
2013-07-09 14:55:00,32.4,32.4,32.38,32.39,114100.0,24.274,24.274,24.2591,24.2666,114100.0
2013-07-09 15:00:00,32.39,32.41,32.36,32.36,186100.0,24.2666,24.2815,24.2441,24.2441,186100.0
2013-07-09 15:05:00,32.36,32.4,32.35,32.36,236900.0,24.2441,24.274,24.2366,24.2441,236900.0
2013-07-09 15:10:00,32.37,32.41,32.36,32.4,73700.0,24.2516,24.2815,24.2441,24.274,73700.0
2013-07-09 15:15:00,32.4,32.41,32.38,32.38,63000.0,24.274,24.2815,24.2591,24.2591,63000.0
2013-07-09 15:20:00,32.39,32.39,32.38,32.38,51000.0,24.2666,24.2666,24.2591,24.2591,51000.0
2013-07-09 15:25:00,32.38,32.41,32.38,32.41,93600.0,24.2591,24.2815,24.2591,24.2815,93600.0
2013-07-09 15:30:00,32.41,32.41,32.37,32.4,106800.0,24.2815,24.2815,24.2516,24.274,106800.0
2013-07-09 15:35:00,32.41,32.41,32.38,32.38,155400.0,24.2815,24.2815,24.2591,24.2591,155400.0
2013-07-09 15:40:00,32.38,32.4,32.38,32.4,100800.0,24.2591,24.274,24.2591,24.274,100800.0
2013-07-09 15:45:00,32.4,32.4,32.36,32.37,240900.0,24.274,24.274,24.2441,24.2516,240900.0
2013-07-09 15:50:00,32.37,32.37,32.33,32.36,632400.0,24.2516,24.2516,24.2216,24.2441,632400.0
2013-07-09 15:55:00,32.36,32.39,32.34,32.37,541000.0,24.2441,24.2666,24.2291,24.2516,541000.0
2013-07-10 09:30:00,32.54,32.61,32.49,32.59,276400.0,24.3789,24.4314,24.3415,24.4164,276400.0
2013-07-10 09:35:00,32.59,32.62,32.57,32.57,308800.0,24.4164,24.4389,24.4014,24.4014,308800.0
2013-07-10 09:40:00,32.57,32.58,32.54,32.55,490200.0,24.4014,24.4089,24.3789,24.3864,490200.0
2013-07-10 09:45:00,32.56,32.6,32.55,32.59,332500.0,24.3939,24.4239,24.3864,24.4164,332500.0
2013-07-10 09:50:00,32.59,32.6,32.57,32.59,98100.0,24.4164,24.4239,24.4014,24.4164,98100.0
2013-07-10 09:55:00,32.59,32.6,32.57,32.58,83900.0,24.4164,24.4239,24.4014,24.4089,83900.0
2013-07-10 10:00:00,32.59,32.6,32.55,32.55,218300.0,24.4164,24.4239,24.3864,24.3864,218300.0
2013-07-10 10:05:00,32.55,32.6,32.53,32.58,269000.0,24.3864,24.4239,24.3714,24.4089,269000.0
2013-07-10 10:10:00,32.58,32.59,32.54,32.54,284200.0,24.4089,24.4164,24.3789,24.3789,284200.0
2013-07-10 10:15:00,32.54,32.54,32.49,32.49,161600.0,24.3789,24.3789,24.3415,24.3415,161600.0
2013-07-10 10:20:00,32.49,32.58,32.47,32.55,583200.0,24.3415,24.4089,24.3265,24.3864,583200.0
2013-07-10 10:25:00,32.55,32.55,32.49,32.5,210800.0,24.3864,24.3864,24.3415,24.349,210800.0
2013-07-10 10:30:00,32.5,32.51,32.47,32.49,306100.0,24.349,24.3565,24.3265,24.3415,306100.0
2013-07-10 10:35:00,32.48,32.53,32.47,32.52,267800.0,24.334,24.3714,24.3265,24.364,267800.0
2013-07-10 10:40:00,32.53,32.57,32.49,32.51,361300.0,24.3714,24.4014,24.3415,24.3565,361300.0
2013-07-10 10:45:00,32.51,32.56,32.51,32.55,118200.0,24.3565,24.3939,24.3565,24.3864,118200.0
2013-07-10 10:50:00,32.55,32.58,32.55,32.58,104200.0,24.3864,24.4089,24.3864,24.4089,104200.0
2013-07-10 10:55:00,32.57,32.58,32.55,32.57,130100.0,24.4014,24.4089,24.3864,24.4014,130100.0
2013-07-10 11:00:00,32.56,32.58,32.55,32.56,177000.0,24.3939,24.4089,24.3864,24.3939,177000.0
2013-07-10 11:05:00,32.57,32.57,32.55,32.56,66400.0,24.4014,24.4014,24.3864,24.3939,66400.0
2013-07-10 11:10:00,32.56,32.57,32.55,32.55,128100.0,24.3939,24.4014,24.3864,24.3864,128100.0
2013-07-10 11:15:00,32.55,32.56,32.54,32.55,104700.0,24.3864,24.3939,24.3789,24.3864,104700.0
2013-07-10 11:20:00,32.56,32.57,32.53,32.54,115500.0,24.3939,24.4014,24.3714,24.3789,115500.0
2013-07-10 11:25:00,32.54,32.55,32.5,32.5,81900.0,24.3789,24.3864,24.349,24.349,81900.0
2013-07-10 11:30:00,32.5,32.52,32.47,32.51,303000.0,24.349,24.364,24.3265,24.3565,303000.0
2013-07-10 11:35:00,32.52,32.52,32.5,32.5,27800.0,24.364,24.364,24.349,24.349,27800.0
2013-07-10 11:40:00,32.51,32.53,32.47,32.48,123900.0,24.3565,24.3714,24.3265,24.334,123900.0
2013-07-10 11:45:00,32.49,32.51,32.47,32.47,80400.0,24.3415,24.3565,24.3265,24.3265,80400.0
2013-07-10 11:50:00,32.48,32.49,32.45,32.49,202900.0,24.334,24.3415,24.3115,24.3415,202900.0
2013-07-10 11:55:00,32.49,32.52,32.49,32.51,62300.0,24.3415,24.364,24.3415,24.3565,62300.0
2013-07-10 12:00:00,32.51,32.52,32.48,32.5,62300.0,24.3565,24.364,24.334,24.349,62300.0
2013-07-10 12:05:00,32.49,32.5,32.47,32.49,40000.0,24.3415,24.349,24.3265,24.3415,40000.0
2013-07-10 12:10:00,32.48,32.51,32.47,32.51,30400.0,24.334,24.3565,24.3265,24.3565,30400.0
2013-07-10 12:15:00,32.5,32.51,32.48,32.49,43700.0,24.349,24.3565,24.334,24.3415,43700.0
2013-07-10 12:20:00,32.49,32.51,32.47,32.48,52400.0,24.3415,24.3565,24.3265,24.334,52400.0
2013-07-10 12:25:00,32.48,32.48,32.46,32.47,29800.0,24.334,24.334,24.319,24.3265,29800.0
2013-07-10 12:30:00,32.47,32.51,32.46,32.51,234400.0,24.3265,24.3565,24.319,24.3565,234400.0
2013-07-10 12:35:00,32.51,32.52,32.47,32.47,42800.0,24.3565,24.364,24.3265,24.3265,42800.0
2013-07-10 12:40:00,32.48,32.48,32.46,32.47,126200.0,24.334,24.334,24.319,24.3265,126200.0
2013-07-10 12:45:00,32.48,32.48,32.47,32.48,9100.0,24.334,24.334,24.3265,24.334,9100.0
2013-07-10 12:50:00,32.48,32.49,32.46,32.46,33900.0,24.334,24.3415,24.319,24.319,33900.0
2013-07-10 12:55:00,32.47,32.48,32.44,32.45,333200.0,24.3265,24.334,24.304,24.3115,333200.0
2013-07-10 13:00:00,32.45,32.46,32.44,32.45,159300.0,24.3115,24.319,24.304,24.3115,159300.0
2013-07-10 13:05:00,32.46,32.47,32.45,32.46,66600.0,24.319,24.3265,24.3115,24.319,66600.0
2013-07-10 13:10:00,32.46,32.47,32.43,32.44,81600.0,24.319,24.3265,24.2965,24.304,81600.0
2013-07-10 13:15:00,32.45,32.45,32.42,32.43,101200.0,24.3115,24.3115,24.289,24.2965,101200.0
2013-07-10 13:20:00,32.43,32.44,32.41,32.43,17800.0,24.2965,24.304,24.2815,24.2965,17800.0
2013-07-10 13:25:00,32.43,32.45,32.41,32.45,40400.0,24.2965,24.3115,24.2815,24.3115,40400.0
2013-07-10 13:30:00,32.45,32.48,32.45,32.48,41400.0,24.3115,24.334,24.3115,24.334,41400.0
2013-07-10 13:35:00,32.48,32.48,32.45,32.45,29900.0,24.334,24.334,24.3115,24.3115,29900.0
2013-07-10 13:40:00,32.44,32.45,32.43,32.44,74500.0,24.304,24.3115,24.2965,24.304,74500.0
2013-07-10 13:45:00,32.44,32.48,32.44,32.48,21500.0,24.304,24.334,24.304,24.334,21500.0
2013-07-10 13:50:00,32.48,32.48,32.46,32.46,16100.0,24.334,24.334,24.319,24.319,16100.0
2013-07-10 13:55:00,32.45,32.45,32.44,32.45,27300.0,24.3115,24.3115,24.304,24.3115,27300.0
2013-07-10 14:00:00,32.44,32.59,32.42,32.52,534800.0,24.304,24.4164,24.289,24.364,534800.0
2013-07-10 14:05:00,32.52,32.53,32.45,32.47,474900.0,24.364,24.3714,24.3115,24.3265,474900.0
2013-07-10 14:10:00,32.47,32.52,32.45,32.5,233300.0,24.3265,24.364,24.3115,24.349,233300.0
2013-07-10 14:15:00,32.5,32.57,32.5,32.54,129800.0,24.349,24.4014,24.349,24.3789,129800.0
2013-07-10 14:20:00,32.54,32.65,32.54,32.61,1043700.0,24.3789,24.4613,24.3789,24.4314,1043700.0
2013-07-10 14:25:00,32.61,32.62,32.57,32.6,520800.0,24.4314,24.4389,24.4014,24.4239,520800.0
2013-07-10 14:30:00,32.6,32.61,32.54,32.54,212300.0,24.4239,24.4314,24.3789,24.3789,212300.0
2013-07-10 14:35:00,32.53,32.53,32.46,32.47,140100.0,24.3714,24.3714,24.319,24.3265,140100.0
2013-07-10 14:40:00,32.48,32.49,32.41,32.45,309500.0,24.334,24.3415,24.2815,24.3115,309500.0
2013-07-10 14:45:00,32.45,32.45,32.32,32.34,536000.0,24.3115,24.3115,24.2141,24.2291,536000.0
2013-07-10 14:50:00,32.34,32.41,32.34,32.39,326400.0,24.2291,24.2815,24.2291,24.2666,326400.0
2013-07-10 14:55:00,32.39,32.42,32.36,32.38,254200.0,24.2666,24.289,24.2441,24.2591,254200.0
2013-07-10 15:00:00,32.38,32.41,32.37,32.4,214800.0,24.2591,24.2815,24.2516,24.274,214800.0
2013-07-10 15:05:00,32.4,32.4,32.32,32.32,350300.0,24.274,24.274,24.2141,24.2141,350300.0
2013-07-10 15:10:00,32.33,32.35,32.3,32.32,423300.0,24.2216,24.2366,24.1991,24.2141,423300.0
2013-07-10 15:15:00,32.33,32.35,32.32,32.34,191900.0,24.2216,24.2366,24.2141,24.2291,191900.0
2013-07-10 15:20:00,32.34,32.4,32.34,32.4,195400.0,24.2291,24.274,24.2291,24.274,195400.0
2013-07-10 15:25:00,32.4,32.46,32.39,32.43,155300.0,24.274,24.319,24.2666,24.2965,155300.0
2013-07-10 15:30:00,32.43,32.45,32.41,32.45,382700.0,24.2965,24.3115,24.2815,24.3115,382700.0
2013-07-10 15:35:00,32.44,32.49,32.44,32.45,690200.0,24.304,24.3415,24.304,24.3115,690200.0
2013-07-10 15:40:00,32.45,32.47,32.41,32.46,369900.0,24.3115,24.3265,24.2815,24.319,369900.0
2013-07-10 15:45:00,32.46,32.46,32.42,32.44,267500.0,24.319,24.319,24.289,24.304,267500.0
2013-07-10 15:50:00,32.44,32.45,32.4,32.42,249500.0,24.304,24.3115,24.274,24.289,249500.0
2013-07-10 15:55:00,32.41,32.45,32.39,32.44,832300.0,24.2815,24.3115,24.2666,24.304,832300.0
2013-07-11 09:30:00,33.63,33.73,33.61,33.68,658500.0,25.1956,25.2705,25.1806,25.233,658500.0
2013-07-11 09:35:00,33.69,33.69,33.62,33.64,483700.0,25.2405,25.2405,25.1881,25.2031,483700.0
2013-07-11 09:40:00,33.63,33.7,33.63,33.68,280400.0,25.1956,25.248,25.1956,25.233,280400.0
2013-07-11 09:45:00,33.68,33.72,33.62,33.64,495800.0,25.233,25.263,25.1881,25.2031,495800.0
2013-07-11 09:50:00,33.64,33.69,33.64,33.67,299800.0,25.2031,25.2405,25.2031,25.2255,299800.0
2013-07-11 09:55:00,33.68,33.71,33.66,33.71,292100.0,25.233,25.2555,25.218,25.2555,292100.0
2013-07-11 10:00:00,33.7,33.73,33.65,33.66,593900.0,25.248,25.2705,25.2105,25.218,593900.0
2013-07-11 10:05:00,33.65,33.66,33.63,33.65,456700.0,25.2105,25.218,25.1956,25.2105,456700.0
2013-07-11 10:10:00,33.64,33.69,33.62,33.67,519400.0,25.2031,25.2405,25.1881,25.2255,519400.0
2013-07-11 10:15:00,33.67,33.7,33.67,33.69,556500.0,25.2255,25.248,25.2255,25.2405,556500.0
2013-07-11 10:20:00,33.68,33.72,33.67,33.68,196800.0,25.233,25.263,25.2255,25.233,196800.0
2013-07-11 10:25:00,33.68,33.71,33.67,33.71,293300.0,25.233,25.2555,25.2255,25.2555,293300.0
2013-07-11 10:30:00,33.7,33.7,33.63,33.63,248400.0,25.248,25.248,25.1956,25.1956,248400.0
2013-07-11 10:35:00,33.64,33.66,33.62,33.63,339800.0,25.2031,25.218,25.1881,25.1956,339800.0
2013-07-11 10:40:00,33.63,33.71,33.61,33.71,510900.0,25.1956,25.2555,25.1806,25.2555,510900.0
2013-07-11 10:45:00,33.7,33.71,33.68,33.68,270500.0,25.248,25.2555,25.233,25.233,270500.0
2013-07-11 10:50:00,33.69,33.81,33.68,33.8,580800.0,25.2405,25.3304,25.233,25.3229,580800.0
2013-07-11 10:55:00,33.8,33.81,33.76,33.79,193100.0,25.3229,25.3304,25.293,25.3154,193100.0
2013-07-11 11:00:00,33.79,33.8,33.76,33.76,220200.0,25.3154,25.3229,25.293,25.293,220200.0
2013-07-11 11:05:00,33.77,33.79,33.74,33.79,170200.0,25.3004,25.3154,25.278,25.3154,170200.0
2013-07-11 11:10:00,33.79,33.86,33.78,33.83,481800.0,25.3154,25.3679,25.3079,25.3454,481800.0
2013-07-11 11:15:00,33.84,33.84,33.81,33.81,184600.0,25.3529,25.3529,25.3304,25.3304,184600.0
2013-07-11 11:20:00,33.81,33.83,33.8,33.83,239300.0,25.3304,25.3454,25.3229,25.3454,239300.0
2013-07-11 11:25:00,33.82,33.83,33.8,33.82,137100.0,25.3379,25.3454,25.3229,25.3379,137100.0
2013-07-11 11:30:00,33.81,33.85,33.81,33.84,489300.0,25.3304,25.3604,25.3304,25.3529,489300.0
2013-07-11 11:35:00,33.84,33.85,33.78,33.78,186000.0,25.3529,25.3604,25.3079,25.3079,186000.0
2013-07-11 11:40:00,33.78,33.79,33.76,33.77,81200.0,25.3079,25.3154,25.293,25.3004,81200.0
2013-07-11 11:45:00,33.77,33.78,33.76,33.78,121400.0,25.3004,25.3079,25.293,25.3079,121400.0
2013-07-11 11:50:00,33.77,33.78,33.77,33.77,41800.0,25.3004,25.3079,25.3004,25.3004,41800.0
2013-07-11 11:55:00,33.77,33.79,33.77,33.79,74100.0,25.3004,25.3154,25.3004,25.3154,74100.0
2013-07-11 12:00:00,33.79,33.79,33.74,33.75,105700.0,25.3154,25.3154,25.278,25.2855,105700.0
2013-07-11 12:05:00,33.75,33.78,33.74,33.75,99000.0,25.2855,25.3079,25.278,25.2855,99000.0
2013-07-11 12:10:00,33.75,33.78,33.74,33.77,165600.0,25.2855,25.3079,25.278,25.3004,165600.0
2013-07-11 12:15:00,33.77,33.79,33.75,33.77,116700.0,25.3004,25.3154,25.2855,25.3004,116700.0
2013-07-11 12:20:00,33.77,33.77,33.76,33.76,88400.0,25.3004,25.3004,25.293,25.293,88400.0
2013-07-11 12:25:00,33.75,33.76,33.74,33.75,73600.0,25.2855,25.293,25.278,25.2855,73600.0
2013-07-11 12:30:00,33.75,33.75,33.69,33.71,361400.0,25.2855,25.2855,25.2405,25.2555,361400.0
2013-07-11 12:35:00,33.71,33.74,33.7,33.72,130900.0,25.2555,25.278,25.248,25.263,130900.0
2013-07-11 12:40:00,33.72,33.75,33.71,33.75,35600.0,25.263,25.2855,25.2555,25.2855,35600.0
2013-07-11 12:45:00,33.75,33.76,33.73,33.76,35200.0,25.2855,25.293,25.2705,25.293,35200.0
2013-07-11 12:50:00,33.76,33.77,33.75,33.77,38800.0,25.293,25.3004,25.2855,25.3004,38800.0
2013-07-11 12:55:00,33.77,33.78,33.76,33.78,29600.0,25.3004,25.3079,25.293,25.3079,29600.0
2013-07-11 13:00:00,33.77,33.8,33.77,33.8,57300.0,25.3004,25.3229,25.3004,25.3229,57300.0
2013-07-11 13:05:00,33.81,33.83,33.8,33.82,95300.0,25.3304,25.3454,25.3229,25.3379,95300.0
2013-07-11 13:10:00,33.82,33.84,33.82,33.83,94300.0,25.3379,25.3529,25.3379,25.3454,94300.0
2013-07-11 13:15:00,33.83,33.87,33.83,33.87,565300.0,25.3454,25.3754,25.3454,25.3754,565300.0
2013-07-11 13:20:00,33.87,33.87,33.86,33.86,57000.0,25.3754,25.3754,25.3679,25.3679,57000.0
2013-07-11 13:25:00,33.87,33.87,33.86,33.87,52800.0,25.3754,25.3754,25.3679,25.3754,52800.0
2013-07-11 13:30:00,33.86,33.87,33.81,33.81,343000.0,25.3679,25.3754,25.3304,25.3304,343000.0
2013-07-11 13:35:00,33.81,33.81,33.77,33.78,190500.0,25.3304,25.3304,25.3004,25.3079,190500.0
2013-07-11 13:40:00,33.78,33.78,33.76,33.78,48000.0,25.3079,25.3079,25.293,25.3079,48000.0
2013-07-11 13:45:00,33.77,33.82,33.77,33.82,60200.0,25.3004,25.3379,25.3004,25.3379,60200.0
2013-07-11 13:50:00,33.82,33.82,33.8,33.8,47900.0,25.3379,25.3379,25.3229,25.3229,47900.0
2013-07-11 13:55:00,33.8,33.84,33.8,33.82,66600.0,25.3229,25.3529,25.3229,25.3379,66600.0
2013-07-11 14:00:00,33.82,33.83,33.81,33.83,24400.0,25.3379,25.3454,25.3304,25.3454,24400.0
2013-07-11 14:05:00,33.82,33.83,33.81,33.82,259500.0,25.3379,25.3454,25.3304,25.3379,259500.0
2013-07-11 14:10:00,33.82,33.85,33.81,33.81,279700.0,25.3379,25.3604,25.3304,25.3304,279700.0
2013-07-11 14:15:00,33.82,33.86,33.81,33.85,313500.0,25.3379,25.3679,25.3304,25.3604,313500.0
2013-07-11 14:20:00,33.84,33.9,33.84,33.9,172800.0,25.3529,25.3978,25.3529,25.3978,172800.0
2013-07-11 14:25:00,33.9,33.93,33.89,33.93,135900.0,25.3978,25.4203,25.3904,25.4203,135900.0
2013-07-11 14:30:00,33.93,34.0,33.92,33.98,285100.0,25.4203,25.4728,25.4128,25.4578,285100.0
2013-07-11 14:35:00,33.98,33.98,33.9,33.91,220000.0,25.4578,25.4578,25.3978,25.4053,220000.0
2013-07-11 14:40:00,33.9,33.92,33.88,33.9,473900.0,25.3978,25.4128,25.3829,25.3978,473900.0
2013-07-11 14:45:00,33.91,33.91,33.9,33.91,293500.0,25.4053,25.4053,25.3978,25.4053,293500.0
2013-07-11 14:50:00,33.91,33.93,33.9,33.91,357200.0,25.4053,25.4203,25.3978,25.4053,357200.0
2013-07-11 14:55:00,33.91,33.91,33.87,33.88,432200.0,25.4053,25.4053,25.3754,25.3829,432200.0
2013-07-11 15:00:00,33.88,33.91,33.88,33.89,379300.0,25.3829,25.4053,25.3829,25.3904,379300.0
2013-07-11 15:05:00,33.89,33.89,33.85,33.85,288900.0,25.3904,25.3904,25.3604,25.3604,288900.0
2013-07-11 15:10:00,33.86,33.86,33.83,33.85,385100.0,25.3679,25.3679,25.3454,25.3604,385100.0
2013-07-11 15:15:00,33.84,33.89,33.83,33.89,612000.0,25.3529,25.3904,25.3454,25.3904,612000.0
2013-07-11 15:20:00,33.89,33.9,33.87,33.9,319900.0,25.3904,25.3978,25.3754,25.3978,319900.0
2013-07-11 15:25:00,33.89,33.91,33.87,33.91,631400.0,25.3904,25.4053,25.3754,25.4053,631400.0
2013-07-11 15:30:00,33.91,33.91,33.84,33.86,525000.0,25.4053,25.4053,25.3529,25.3679,525000.0
2013-07-11 15:35:00,33.86,33.87,33.84,33.84,506200.0,25.3679,25.3754,25.3529,25.3529,506200.0
2013-07-11 15:40:00,33.84,33.87,33.81,33.86,1258700.0,25.3529,25.3754,25.3304,25.3679,1258700.0
2013-07-11 15:45:00,33.86,34.08,33.85,34.06,1103000.0,25.3679,25.5327,25.3604,25.5177,1103000.0
2013-07-11 15:50:00,34.07,34.08,33.99,34.02,1617800.0,25.5252,25.5327,25.4653,25.4877,1617800.0
2013-07-11 15:55:00,34.02,34.21,34.01,34.15,2884700.0,25.4877,25.6301,25.4803,25.5851,2884700.0
2013-07-12 09:30:00,33.35,33.44,33.33,33.42,580400.0,24.9858,25.0532,24.9708,25.0382,580400.0
2013-07-12 09:35:00,33.43,33.45,33.37,33.37,544100.0,25.0457,25.0607,25.0008,25.0008,544100.0
2013-07-12 09:40:00,33.37,33.38,33.22,33.25,482400.0,25.0008,25.0083,24.8884,24.9109,482400.0
2013-07-12 09:45:00,33.25,33.33,33.23,33.31,504200.0,24.9109,24.9708,24.8959,24.9558,504200.0
2013-07-12 09:50:00,33.32,33.36,33.32,33.33,320600.0,24.9633,24.9933,24.9633,24.9708,320600.0
2013-07-12 09:55:00,33.33,33.34,33.27,33.32,245900.0,24.9708,24.9783,24.9259,24.9633,245900.0
2013-07-12 10:00:00,33.33,33.35,33.27,33.29,236700.0,24.9708,24.9858,24.9259,24.9408,236700.0
2013-07-12 10:05:00,33.29,33.3,33.24,33.24,110000.0,24.9408,24.9483,24.9034,24.9034,110000.0
2013-07-12 10:10:00,33.24,33.28,33.24,33.25,306900.0,24.9034,24.9333,24.9034,24.9109,306900.0
2013-07-12 10:15:00,33.26,33.32,33.23,33.31,362800.0,24.9184,24.9633,24.8959,24.9558,362800.0
2013-07-12 10:20:00,33.32,33.32,33.25,33.26,268100.0,24.9633,24.9633,24.9109,24.9184,268100.0
2013-07-12 10:25:00,33.27,33.29,33.24,33.26,147000.0,24.9259,24.9408,24.9034,24.9184,147000.0
2013-07-12 10:30:00,33.27,33.28,33.24,33.27,133400.0,24.9259,24.9333,24.9034,24.9259,133400.0
2013-07-12 10:35:00,33.27,33.32,33.27,33.29,221400.0,24.9259,24.9633,24.9259,24.9408,221400.0
2013-07-12 10:40:00,33.29,33.35,33.29,33.33,209700.0,24.9408,24.9858,24.9408,24.9708,209700.0
2013-07-12 10:45:00,33.33,33.34,33.28,33.29,378300.0,24.9708,24.9783,24.9333,24.9408,378300.0
2013-07-12 10:50:00,33.28,33.29,33.25,33.25,143900.0,24.9333,24.9408,24.9109,24.9109,143900.0
2013-07-12 10:55:00,33.25,33.26,33.23,33.24,83200.0,24.9109,24.9184,24.8959,24.9034,83200.0
2013-07-12 11:00:00,33.23,33.28,33.23,33.27,117000.0,24.8959,24.9333,24.8959,24.9259,117000.0
2013-07-12 11:05:00,33.27,33.27,33.24,33.25,67300.0,24.9259,24.9259,24.9034,24.9109,67300.0
2013-07-12 11:10:00,33.24,33.29,33.24,33.27,71700.0,24.9034,24.9408,24.9034,24.9259,71700.0
2013-07-12 11:15:00,33.27,33.27,33.24,33.24,47800.0,24.9259,24.9259,24.9034,24.9034,47800.0
2013-07-12 11:20:00,33.24,33.24,33.21,33.24,166800.0,24.9034,24.9034,24.8809,24.9034,166800.0
2013-07-12 11:25:00,33.24,33.24,33.13,33.13,330800.0,24.9034,24.9034,24.821,24.821,330800.0
2013-07-12 11:30:00,33.13,33.18,33.13,33.15,180100.0,24.821,24.8584,24.821,24.8359,180100.0
2013-07-12 11:35:00,33.16,33.17,33.14,33.17,87700.0,24.8434,24.8509,24.8285,24.8509,87700.0
2013-07-12 11:40:00,33.17,33.22,33.17,33.21,118300.0,24.8509,24.8884,24.8509,24.8809,118300.0
2013-07-12 11:45:00,33.2,33.21,33.19,33.19,41000.0,24.8734,24.8809,24.8659,24.8659,41000.0
2013-07-12 11:50:00,33.19,33.2,33.16,33.16,73700.0,24.8659,24.8734,24.8434,24.8434,73700.0
2013-07-12 11:55:00,33.16,33.2,33.16,33.2,85400.0,24.8434,24.8734,24.8434,24.8734,85400.0
2013-07-12 12:00:00,33.2,33.2,33.19,33.2,108700.0,24.8734,24.8734,24.8659,24.8734,108700.0
2013-07-12 12:05:00,33.2,33.2,33.19,33.2,98500.0,24.8734,24.8734,24.8659,24.8734,98500.0
2013-07-12 12:10:00,33.2,33.21,33.18,33.19,134800.0,24.8734,24.8809,24.8584,24.8659,134800.0
2013-07-12 12:15:00,33.19,33.19,33.14,33.19,118500.0,24.8659,24.8659,24.8285,24.8659,118500.0
2013-07-12 12:20:00,33.19,33.2,33.17,33.19,85200.0,24.8659,24.8734,24.8509,24.8659,85200.0
2013-07-12 12:25:00,33.2,33.2,33.19,33.19,81500.0,24.8734,24.8734,24.8659,24.8659,81500.0
2013-07-12 12:30:00,33.2,33.2,33.18,33.18,71100.0,24.8734,24.8734,24.8584,24.8584,71100.0
2013-07-12 12:35:00,33.18,33.18,33.16,33.16,46900.0,24.8584,24.8584,24.8434,24.8434,46900.0
2013-07-12 12:40:00,33.17,33.19,33.16,33.18,156500.0,24.8509,24.8659,24.8434,24.8584,156500.0
2013-07-12 12:45:00,33.18,33.2,33.17,33.18,147900.0,24.8584,24.8734,24.8509,24.8584,147900.0
2013-07-12 12:50:00,33.18,33.2,33.18,33.19,169300.0,24.8584,24.8734,24.8584,24.8659,169300.0
2013-07-12 12:55:00,33.18,33.19,33.17,33.18,189500.0,24.8584,24.8659,24.8509,24.8584,189500.0
2013-07-12 13:00:00,33.18,33.2,33.14,33.15,160400.0,24.8584,24.8734,24.8285,24.8359,160400.0
2013-07-12 13:05:00,33.15,33.16,33.14,33.14,57900.0,24.8359,24.8434,24.8285,24.8285,57900.0
2013-07-12 13:10:00,33.14,33.15,33.13,33.13,34400.0,24.8285,24.8359,24.821,24.821,34400.0
2013-07-12 13:15:00,33.13,33.16,33.13,33.15,63600.0,24.821,24.8434,24.821,24.8359,63600.0
2013-07-12 13:20:00,33.15,33.18,33.14,33.16,257300.0,24.8359,24.8584,24.8285,24.8434,257300.0
2013-07-12 13:25:00,33.15,33.18,33.15,33.17,38900.0,24.8359,24.8584,24.8359,24.8509,38900.0
2013-07-12 13:30:00,33.17,33.18,33.15,33.16,62800.0,24.8509,24.8584,24.8359,24.8434,62800.0
2013-07-12 13:35:00,33.15,33.18,33.15,33.17,34300.0,24.8359,24.8584,24.8359,24.8509,34300.0
2013-07-12 13:40:00,33.17,33.18,33.16,33.17,25400.0,24.8509,24.8584,24.8434,24.8509,25400.0
2013-07-12 13:45:00,33.16,33.19,33.16,33.18,42500.0,24.8434,24.8659,24.8434,24.8584,42500.0
2013-07-12 13:50:00,33.19,33.2,33.18,33.19,81300.0,24.8659,24.8734,24.8584,24.8659,81300.0
2013-07-12 13:55:00,33.19,33.19,33.16,33.16,92000.0,24.8659,24.8659,24.8434,24.8434,92000.0
2013-07-12 14:00:00,33.16,33.2,33.16,33.2,88600.0,24.8434,24.8734,24.8434,24.8734,88600.0
2013-07-12 14:05:00,33.2,33.2,33.17,33.17,83100.0,24.8734,24.8734,24.8509,24.8509,83100.0
2013-07-12 14:10:00,33.17,33.19,33.17,33.18,37000.0,24.8509,24.8659,24.8509,24.8584,37000.0
2013-07-12 14:15:00,33.19,33.19,33.18,33.18,13400.0,24.8659,24.8659,24.8584,24.8584,13400.0
2013-07-12 14:20:00,33.18,33.19,33.18,33.19,22800.0,24.8584,24.8659,24.8584,24.8659,22800.0
2013-07-12 14:25:00,33.18,33.19,33.17,33.17,56500.0,24.8584,24.8659,24.8509,24.8509,56500.0
2013-07-12 14:30:00,33.17,33.18,33.17,33.18,31600.0,24.8509,24.8584,24.8509,24.8584,31600.0
2013-07-12 14:35:00,33.18,33.18,33.17,33.18,26500.0,24.8584,24.8584,24.8509,24.8584,26500.0
2013-07-12 14:40:00,33.18,33.18,33.17,33.17,43700.0,24.8584,24.8584,24.8509,24.8509,43700.0
2013-07-12 14:45:00,33.17,33.2,33.17,33.18,117400.0,24.8509,24.8734,24.8509,24.8584,117400.0
2013-07-12 14:50:00,33.18,33.19,33.18,33.18,28600.0,24.8584,24.8659,24.8584,24.8584,28600.0
2013-07-12 14:55:00,33.18,33.19,33.18,33.18,24200.0,24.8584,24.8659,24.8584,24.8584,24200.0
2013-07-12 15:00:00,33.18,33.19,33.17,33.17,59400.0,24.8584,24.8659,24.8509,24.8509,59400.0
2013-07-12 15:05:00,33.17,33.18,33.16,33.18,83100.0,24.8509,24.8584,24.8434,24.8584,83100.0
2013-07-12 15:10:00,33.18,33.21,33.18,33.18,135600.0,24.8584,24.8809,24.8584,24.8584,135600.0
2013-07-12 15:15:00,33.18,33.19,33.17,33.17,68200.0,24.8584,24.8659,24.8509,24.8509,68200.0
2013-07-12 15:20:00,33.17,33.18,33.17,33.17,32900.0,24.8509,24.8584,24.8509,24.8509,32900.0
2013-07-12 15:25:00,33.17,33.18,33.17,33.18,44200.0,24.8509,24.8584,24.8509,24.8584,44200.0
2013-07-12 15:30:00,33.18,33.18,33.17,33.18,66900.0,24.8584,24.8584,24.8509,24.8584,66900.0
2013-07-12 15:35:00,33.18,33.2,33.17,33.2,334600.0,24.8584,24.8734,24.8509,24.8734,334600.0
2013-07-12 15:40:00,33.2,33.21,33.19,33.2,527400.0,24.8734,24.8809,24.8659,24.8734,527400.0
2013-07-12 15:45:00,33.2,33.26,33.2,33.26,395100.0,24.8734,24.9184,24.8734,24.9184,395100.0
2013-07-12 15:50:00,33.26,33.29,33.25,33.28,601400.0,24.9184,24.9408,24.9109,24.9333,601400.0
2013-07-12 15:55:00,33.29,33.29,33.2,33.21,1667100.0,24.9408,24.9408,24.8734,24.8809,1667100.0
2013-07-15 09:30:00,33.35,33.41,33.26,33.4,383400.0,24.9858,25.0307,24.9184,25.0232,383400.0
2013-07-15 09:35:00,33.4,33.41,33.37,33.39,131300.0,25.0232,25.0307,25.0008,25.0158,131300.0
2013-07-15 09:40:00,33.38,33.44,33.38,33.44,125800.0,25.0083,25.0532,25.0083,25.0532,125800.0
2013-07-15 09:45:00,33.43,33.47,33.41,33.47,176500.0,25.0457,25.0757,25.0307,25.0757,176500.0
2013-07-15 09:50:00,33.46,33.51,33.45,33.48,200100.0,25.0682,25.1057,25.0607,25.0832,200100.0
2013-07-15 09:55:00,33.48,33.51,33.48,33.51,171600.0,25.0832,25.1057,25.0832,25.1057,171600.0
2013-07-15 10:00:00,33.51,33.51,33.48,33.49,180600.0,25.1057,25.1057,25.0832,25.0907,180600.0
2013-07-15 10:05:00,33.49,33.55,33.49,33.53,190000.0,25.0907,25.1356,25.0907,25.1206,190000.0
2013-07-15 10:10:00,33.53,33.57,33.52,33.53,125900.0,25.1206,25.1506,25.1131,25.1206,125900.0
2013-07-15 10:15:00,33.54,33.55,33.52,33.55,91900.0,25.1281,25.1356,25.1131,25.1356,91900.0
2013-07-15 10:20:00,33.56,33.58,33.55,33.57,161600.0,25.1431,25.1581,25.1356,25.1506,161600.0
2013-07-15 10:25:00,33.57,33.58,33.48,33.48,248200.0,25.1506,25.1581,25.0832,25.0832,248200.0
2013-07-15 10:30:00,33.49,33.51,33.48,33.49,215800.0,25.0907,25.1057,25.0832,25.0907,215800.0
2013-07-15 10:35:00,33.49,33.51,33.48,33.51,68900.0,25.0907,25.1057,25.0832,25.1057,68900.0
2013-07-15 10:40:00,33.5,33.51,33.46,33.47,113600.0,25.0982,25.1057,25.0682,25.0757,113600.0
2013-07-15 10:45:00,33.48,33.48,33.45,33.48,101200.0,25.0832,25.0832,25.0607,25.0832,101200.0
2013-07-15 10:50:00,33.48,33.53,33.48,33.52,54600.0,25.0832,25.1206,25.0832,25.1131,54600.0
2013-07-15 10:55:00,33.52,33.52,33.49,33.5,85800.0,25.1131,25.1131,25.0907,25.0982,85800.0
2013-07-15 11:00:00,33.5,33.51,33.48,33.49,22300.0,25.0982,25.1057,25.0832,25.0907,22300.0
2013-07-15 11:05:00,33.49,33.52,33.48,33.49,50300.0,25.0907,25.1131,25.0832,25.0907,50300.0
2013-07-15 11:10:00,33.49,33.5,33.49,33.49,17800.0,25.0907,25.0982,25.0907,25.0907,17800.0
2013-07-15 11:15:00,33.49,33.51,33.48,33.5,24000.0,25.0907,25.1057,25.0832,25.0982,24000.0
2013-07-15 11:20:00,33.5,33.52,33.5,33.5,14500.0,25.0982,25.1131,25.0982,25.0982,14500.0
2013-07-15 11:25:00,33.49,33.53,33.49,33.53,48100.0,25.0907,25.1206,25.0907,25.1206,48100.0
2013-07-15 11:30:00,33.53,33.57,33.52,33.55,111800.0,25.1206,25.1506,25.1131,25.1356,111800.0
2013-07-15 11:35:00,33.56,33.56,33.53,33.54,13900.0,25.1431,25.1431,25.1206,25.1281,13900.0
2013-07-15 11:40:00,33.54,33.55,33.51,33.54,92600.0,25.1281,25.1356,25.1057,25.1281,92600.0
2013-07-15 11:45:00,33.55,33.55,33.52,33.54,38500.0,25.1356,25.1356,25.1131,25.1281,38500.0
2013-07-15 11:50:00,33.53,33.53,33.52,33.53,40900.0,25.1206,25.1206,25.1131,25.1206,40900.0
2013-07-15 11:55:00,33.53,33.54,33.51,33.51,28900.0,25.1206,25.1281,25.1057,25.1057,28900.0
2013-07-15 12:00:00,33.52,33.56,33.52,33.55,63600.0,25.1131,25.1431,25.1131,25.1356,63600.0
2013-07-15 12:05:00,33.56,33.57,33.55,33.56,55000.0,25.1431,25.1506,25.1356,25.1431,55000.0
2013-07-15 12:10:00,33.56,33.57,33.54,33.55,23100.0,25.1431,25.1506,25.1281,25.1356,23100.0
2013-07-15 12:15:00,33.55,33.57,33.55,33.56,16400.0,25.1356,25.1506,25.1356,25.1431,16400.0
2013-07-15 12:20:00,33.56,33.57,33.56,33.57,23400.0,25.1431,25.1506,25.1431,25.1506,23400.0
2013-07-15 12:25:00,33.57,33.57,33.55,33.57,26800.0,25.1506,25.1506,25.1356,25.1506,26800.0
2013-07-15 12:30:00,33.57,33.58,33.53,33.54,62400.0,25.1506,25.1581,25.1206,25.1281,62400.0
2013-07-15 12:35:00,33.54,33.54,33.52,33.54,32500.0,25.1281,25.1281,25.1131,25.1281,32500.0
2013-07-15 12:40:00,33.53,33.55,33.52,33.52,28900.0,25.1206,25.1356,25.1131,25.1131,28900.0
2013-07-15 12:45:00,33.52,33.52,33.51,33.51,27400.0,25.1131,25.1131,25.1057,25.1057,27400.0
2013-07-15 12:50:00,33.5,33.53,33.5,33.53,17800.0,25.0982,25.1206,25.0982,25.1206,17800.0
2013-07-15 12:55:00,33.52,33.53,33.51,33.52,20100.0,25.1131,25.1206,25.1057,25.1131,20100.0
2013-07-15 13:00:00,33.51,33.53,33.48,33.53,36400.0,25.1057,25.1206,25.0832,25.1206,36400.0
2013-07-15 13:05:00,33.53,33.56,33.53,33.55,101800.0,25.1206,25.1431,25.1206,25.1356,101800.0
2013-07-15 13:10:00,33.55,33.55,33.53,33.54,33000.0,25.1356,25.1356,25.1206,25.1281,33000.0
2013-07-15 13:15:00,33.54,33.56,33.54,33.55,17900.0,25.1281,25.1431,25.1281,25.1356,17900.0
2013-07-15 13:20:00,33.55,33.57,33.53,33.53,112600.0,25.1356,25.1506,25.1206,25.1206,112600.0
2013-07-15 13:25:00,33.53,33.55,33.52,33.54,52800.0,25.1206,25.1356,25.1131,25.1281,52800.0
2013-07-15 13:30:00,33.55,33.55,33.52,33.53,45900.0,25.1356,25.1356,25.1131,25.1206,45900.0
2013-07-15 13:35:00,33.52,33.53,33.52,33.52,24000.0,25.1131,25.1206,25.1131,25.1131,24000.0
2013-07-15 13:40:00,33.52,33.54,33.51,33.54,20700.0,25.1131,25.1281,25.1057,25.1281,20700.0
2013-07-15 13:45:00,33.53,33.53,33.51,33.52,29800.0,25.1206,25.1206,25.1057,25.1131,29800.0
2013-07-15 13:50:00,33.53,33.54,33.53,33.54,3400.0,25.1206,25.1281,25.1206,25.1281,3400.0
2013-07-15 13:55:00,33.54,33.54,33.53,33.53,14000.0,25.1281,25.1281,25.1206,25.1206,14000.0
2013-07-15 14:00:00,33.53,33.54,33.52,33.54,13700.0,25.1206,25.1281,25.1131,25.1281,13700.0
2013-07-15 14:05:00,33.54,33.58,33.54,33.56,59100.0,25.1281,25.1581,25.1281,25.1431,59100.0
2013-07-15 14:10:00,33.56,33.59,33.56,33.58,49800.0,25.1431,25.1656,25.1431,25.1581,49800.0
2013-07-15 14:15:00,33.59,33.6,33.58,33.6,91100.0,25.1656,25.1731,25.1581,25.1731,91100.0
2013-07-15 14:20:00,33.6,33.61,33.59,33.59,54600.0,25.1731,25.1806,25.1656,25.1656,54600.0
2013-07-15 14:25:00,33.59,33.62,33.58,33.58,72700.0,25.1656,25.1881,25.1581,25.1581,72700.0
2013-07-15 14:30:00,33.58,33.6,33.55,33.57,224700.0,25.1581,25.1731,25.1356,25.1506,224700.0
2013-07-15 14:35:00,33.57,33.59,33.57,33.58,42400.0,25.1506,25.1656,25.1506,25.1581,42400.0
2013-07-15 14:40:00,33.59,33.6,33.56,33.6,50300.0,25.1656,25.1731,25.1431,25.1731,50300.0
2013-07-15 14:45:00,33.6,33.61,33.58,33.58,34000.0,25.1731,25.1806,25.1581,25.1581,34000.0
2013-07-15 14:50:00,33.58,33.59,33.58,33.59,22900.0,25.1581,25.1656,25.1581,25.1656,22900.0
2013-07-15 14:55:00,33.59,33.59,33.57,33.59,53400.0,25.1656,25.1656,25.1506,25.1656,53400.0
2013-07-15 15:00:00,33.59,33.63,33.58,33.62,96900.0,25.1656,25.1956,25.1581,25.1881,96900.0
2013-07-15 15:05:00,33.62,33.62,33.59,33.62,65300.0,25.1881,25.1881,25.1656,25.1881,65300.0
2013-07-15 15:10:00,33.62,33.63,33.61,33.63,70800.0,25.1881,25.1956,25.1806,25.1956,70800.0
2013-07-15 15:15:00,33.62,33.63,33.62,33.63,48200.0,25.1881,25.1956,25.1881,25.1956,48200.0
2013-07-15 15:20:00,33.63,33.64,33.57,33.57,193800.0,25.1956,25.2031,25.1506,25.1506,193800.0
2013-07-15 15:25:00,33.57,33.57,33.5,33.51,144200.0,25.1506,25.1506,25.0982,25.1057,144200.0
2013-07-15 15:30:00,33.51,33.52,33.51,33.52,222800.0,25.1057,25.1131,25.1057,25.1131,222800.0
2013-07-15 15:35:00,33.52,33.55,33.51,33.54,162500.0,25.1131,25.1356,25.1057,25.1281,162500.0
2013-07-15 15:40:00,33.54,33.55,33.53,33.55,84500.0,25.1281,25.1356,25.1206,25.1356,84500.0
2013-07-15 15:45:00,33.55,33.57,33.54,33.54,279200.0,25.1356,25.1506,25.1281,25.1281,279200.0
2013-07-15 15:50:00,33.54,33.57,33.53,33.57,234900.0,25.1281,25.1506,25.1206,25.1506,234900.0
2013-07-15 15:55:00,33.56,33.58,33.52,33.54,744400.0,25.1431,25.1581,25.1131,25.1281,744400.0
2013-07-16 09:30:00,33.54,33.58,33.53,33.54,153600.0,25.1281,25.1581,25.1206,25.1281,153600.0
2013-07-16 09:35:00,33.54,33.54,33.48,33.5,136900.0,25.1281,25.1281,25.0832,25.0982,136900.0
2013-07-16 09:40:00,33.49,33.49,33.45,33.48,125400.0,25.0907,25.0907,25.0607,25.0832,125400.0
2013-07-16 09:45:00,33.47,33.52,33.47,33.51,86300.0,25.0757,25.1131,25.0757,25.1057,86300.0
2013-07-16 09:50:00,33.51,33.53,33.49,33.49,67700.0,25.1057,25.1206,25.0907,25.0907,67700.0
2013-07-16 09:55:00,33.49,33.51,33.48,33.5,99000.0,25.0907,25.1057,25.0832,25.0982,99000.0
2013-07-16 10:00:00,33.51,33.54,33.49,33.53,89300.0,25.1057,25.1281,25.0907,25.1206,89300.0
2013-07-16 10:05:00,33.53,33.57,33.53,33.55,195400.0,25.1206,25.1506,25.1206,25.1356,195400.0
2013-07-16 10:10:00,33.56,33.59,33.54,33.55,153600.0,25.1431,25.1656,25.1281,25.1356,153600.0
2013-07-16 10:15:00,33.55,33.56,33.54,33.55,140600.0,25.1356,25.1431,25.1281,25.1356,140600.0
2013-07-16 10:20:00,33.56,33.56,33.54,33.55,103000.0,25.1431,25.1431,25.1281,25.1356,103000.0
2013-07-16 10:25:00,33.56,33.56,33.53,33.54,67200.0,25.1431,25.1431,25.1206,25.1281,67200.0
2013-07-16 10:30:00,33.54,33.54,33.48,33.49,274600.0,25.1281,25.1281,25.0832,25.0907,274600.0
2013-07-16 10:35:00,33.49,33.56,33.48,33.55,154500.0,25.0907,25.1431,25.0832,25.1356,154500.0
2013-07-16 10:40:00,33.54,33.57,33.52,33.54,123300.0,25.1281,25.1506,25.1131,25.1281,123300.0
2013-07-16 10:45:00,33.54,33.55,33.52,33.54,40100.0,25.1281,25.1356,25.1131,25.1281,40100.0
2013-07-16 10:50:00,33.55,33.56,33.52,33.53,145800.0,25.1356,25.1431,25.1131,25.1206,145800.0
2013-07-16 10:55:00,33.53,33.54,33.48,33.48,205000.0,25.1206,25.1281,25.0832,25.0832,205000.0
2013-07-16 11:00:00,33.48,33.51,33.47,33.48,178400.0,25.0832,25.1057,25.0757,25.0832,178400.0
2013-07-16 11:05:00,33.48,33.52,33.48,33.48,68200.0,25.0832,25.1131,25.0832,25.0832,68200.0
2013-07-16 11:10:00,33.48,33.49,33.44,33.44,215000.0,25.0832,25.0907,25.0532,25.0532,215000.0
2013-07-16 11:15:00,33.43,33.46,33.41,33.46,165600.0,25.0457,25.0682,25.0307,25.0682,165600.0
2013-07-16 11:20:00,33.47,33.5,33.44,33.44,91600.0,25.0757,25.0982,25.0532,25.0532,91600.0
2013-07-16 11:25:00,33.45,33.46,33.45,33.45,13600.0,25.0607,25.0682,25.0607,25.0607,13600.0
2013-07-16 11:30:00,33.45,33.45,33.41,33.42,90400.0,25.0607,25.0607,25.0307,25.0382,90400.0
2013-07-16 11:35:00,33.41,33.44,33.4,33.41,81300.0,25.0307,25.0532,25.0232,25.0307,81300.0
2013-07-16 11:40:00,33.41,33.43,33.4,33.41,141700.0,25.0307,25.0457,25.0232,25.0307,141700.0
2013-07-16 11:45:00,33.41,33.41,33.37,33.38,169300.0,25.0307,25.0307,25.0008,25.0083,169300.0
2013-07-16 11:50:00,33.38,33.43,33.38,33.39,55300.0,25.0083,25.0457,25.0083,25.0158,55300.0
2013-07-16 11:55:00,33.4,33.43,33.39,33.43,41000.0,25.0232,25.0457,25.0158,25.0457,41000.0
2013-07-16 12:00:00,33.43,33.43,33.41,33.42,46100.0,25.0457,25.0457,25.0307,25.0382,46100.0
2013-07-16 12:05:00,33.42,33.42,33.41,33.42,21800.0,25.0382,25.0382,25.0307,25.0382,21800.0
2013-07-16 12:10:00,33.42,33.44,33.42,33.43,23600.0,25.0382,25.0532,25.0382,25.0457,23600.0
2013-07-16 12:15:00,33.44,33.46,33.43,33.46,52500.0,25.0532,25.0682,25.0457,25.0682,52500.0
2013-07-16 12:20:00,33.45,33.45,33.44,33.45,17300.0,25.0607,25.0607,25.0532,25.0607,17300.0
2013-07-16 12:25:00,33.45,33.45,33.43,33.44,28400.0,25.0607,25.0607,25.0457,25.0532,28400.0
2013-07-16 12:30:00,33.45,33.46,33.44,33.44,31200.0,25.0607,25.0682,25.0532,25.0532,31200.0
2013-07-16 12:35:00,33.44,33.44,33.42,33.42,40900.0,25.0532,25.0532,25.0382,25.0382,40900.0
2013-07-16 12:40:00,33.42,33.44,33.41,33.41,48400.0,25.0382,25.0532,25.0307,25.0307,48400.0
2013-07-16 12:45:00,33.41,33.41,33.4,33.4,30100.0,25.0307,25.0307,25.0232,25.0232,30100.0
2013-07-16 12:50:00,33.41,33.43,33.41,33.41,48500.0,25.0307,25.0457,25.0307,25.0307,48500.0
2013-07-16 12:55:00,33.41,33.42,33.41,33.41,2000.0,25.0307,25.0382,25.0307,25.0307,2000.0
2013-07-16 13:00:00,33.41,33.41,33.38,33.39,49500.0,25.0307,25.0307,25.0083,25.0158,49500.0
2013-07-16 13:05:00,33.39,33.4,33.38,33.39,44900.0,25.0158,25.0232,25.0083,25.0158,44900.0
2013-07-16 13:10:00,33.38,33.39,33.36,33.36,141200.0,25.0083,25.0158,24.9933,24.9933,141200.0
2013-07-16 13:15:00,33.37,33.38,33.35,33.38,34500.0,25.0008,25.0083,24.9858,25.0083,34500.0
2013-07-16 13:20:00,33.38,33.39,33.38,33.39,16000.0,25.0083,25.0158,25.0083,25.0158,16000.0
2013-07-16 13:25:00,33.39,33.39,33.38,33.38,2800.0,25.0158,25.0158,25.0083,25.0083,2800.0
2013-07-16 13:30:00,33.39,33.46,33.37,33.44,206200.0,25.0158,25.0682,25.0008,25.0532,206200.0
2013-07-16 13:35:00,33.45,33.45,33.42,33.45,59700.0,25.0607,25.0607,25.0382,25.0607,59700.0
2013-07-16 13:40:00,33.45,33.48,33.44,33.44,35900.0,25.0607,25.0832,25.0532,25.0532,35900.0
2013-07-16 13:45:00,33.44,33.46,33.43,33.44,27200.0,25.0532,25.0682,25.0457,25.0532,27200.0
2013-07-16 13:50:00,33.45,33.45,33.43,33.44,24000.0,25.0607,25.0607,25.0457,25.0532,24000.0
2013-07-16 13:55:00,33.44,33.48,33.43,33.48,80900.0,25.0532,25.0832,25.0457,25.0832,80900.0
2013-07-16 14:00:00,33.47,33.49,33.47,33.48,61500.0,25.0757,25.0907,25.0757,25.0832,61500.0
2013-07-16 14:05:00,33.48,33.49,33.44,33.45,33300.0,25.0832,25.0907,25.0532,25.0607,33300.0
2013-07-16 14:10:00,33.44,33.49,33.44,33.49,39600.0,25.0532,25.0907,25.0532,25.0907,39600.0
2013-07-16 14:15:00,33.48,33.49,33.47,33.48,35300.0,25.0832,25.0907,25.0757,25.0832,35300.0
2013-07-16 14:20:00,33.49,33.49,33.45,33.45,28600.0,25.0907,25.0907,25.0607,25.0607,28600.0
2013-07-16 14:25:00,33.46,33.49,33.46,33.48,21900.0,25.0682,25.0907,25.0682,25.0832,21900.0
2013-07-16 14:30:00,33.49,33.52,33.44,33.45,147000.0,25.0907,25.1131,25.0532,25.0607,147000.0
2013-07-16 14:35:00,33.45,33.45,33.45,33.45,3700.0,25.0607,25.0607,25.0607,25.0607,3700.0
2013-07-16 14:40:00,33.45,33.46,33.44,33.44,14000.0,25.0607,25.0682,25.0532,25.0532,14000.0
2013-07-16 14:45:00,33.45,33.5,33.45,33.49,45000.0,25.0607,25.0982,25.0607,25.0907,45000.0
2013-07-16 14:50:00,33.49,33.51,33.48,33.51,82900.0,25.0907,25.1057,25.0832,25.1057,82900.0
2013-07-16 14:55:00,33.51,33.53,33.5,33.5,97700.0,25.1057,25.1206,25.0982,25.0982,97700.0
2013-07-16 15:00:00,33.51,33.51,33.48,33.51,274400.0,25.1057,25.1057,25.0832,25.1057,274400.0
2013-07-16 15:05:00,33.51,33.53,33.5,33.51,89200.0,25.1057,25.1206,25.0982,25.1057,89200.0
2013-07-16 15:10:00,33.52,33.55,33.51,33.54,139000.0,25.1131,25.1356,25.1057,25.1281,139000.0
2013-07-16 15:15:00,33.53,33.54,33.51,33.52,62300.0,25.1206,25.1281,25.1057,25.1131,62300.0
2013-07-16 15:20:00,33.53,33.56,33.52,33.55,246700.0,25.1206,25.1431,25.1131,25.1356,246700.0
2013-07-16 15:25:00,33.55,33.57,33.53,33.57,255600.0,25.1356,25.1506,25.1206,25.1506,255600.0
2013-07-16 15:30:00,33.57,33.59,33.55,33.57,240400.0,25.1506,25.1656,25.1356,25.1506,240400.0
2013-07-16 15:35:00,33.57,33.61,33.57,33.58,188700.0,25.1506,25.1806,25.1506,25.1581,188700.0
2013-07-16 15:40:00,33.58,33.61,33.58,33.59,273200.0,25.1581,25.1806,25.1581,25.1656,273200.0
2013-07-16 15:45:00,33.6,33.63,33.59,33.62,161700.0,25.1731,25.1956,25.1656,25.1881,161700.0
2013-07-16 15:50:00,33.62,33.64,33.58,33.61,661100.0,25.1881,25.2031,25.1581,25.1806,661100.0
2013-07-16 15:55:00,33.61,33.62,33.57,33.61,788400.0,25.1806,25.1881,25.1506,25.1806,788400.0
2013-07-17 09:30:00,33.96,34.03,33.94,34.0,256400.0,25.4428,25.4952,25.4278,25.4728,256400.0
2013-07-17 09:35:00,34.0,34.06,34.0,34.05,700100.0,25.4728,25.5177,25.4728,25.5102,700100.0
2013-07-17 09:40:00,34.04,34.11,34.02,34.1,919200.0,25.5027,25.5552,25.4877,25.5477,919200.0
2013-07-17 09:45:00,34.1,34.1,34.01,34.02,122300.0,25.5477,25.5477,25.4803,25.4877,122300.0
2013-07-17 09:50:00,34.02,34.02,33.91,33.92,316800.0,25.4877,25.4877,25.4053,25.4128,316800.0
2013-07-17 09:55:00,33.93,34.0,33.91,33.99,320200.0,25.4203,25.4728,25.4053,25.4653,320200.0
2013-07-17 10:00:00,33.99,34.02,33.97,33.98,181400.0,25.4653,25.4877,25.4503,25.4578,181400.0
2013-07-17 10:05:00,33.98,34.01,33.96,33.97,197100.0,25.4578,25.4803,25.4428,25.4503,197100.0
2013-07-17 10:10:00,33.97,34.01,33.96,33.99,383100.0,25.4503,25.4803,25.4428,25.4653,383100.0
2013-07-17 10:15:00,34.0,34.01,33.93,33.94,276200.0,25.4728,25.4803,25.4203,25.4278,276200.0
2013-07-17 10:20:00,33.94,33.94,33.91,33.93,183000.0,25.4278,25.4278,25.4053,25.4203,183000.0
2013-07-17 10:25:00,33.93,33.94,33.9,33.93,177200.0,25.4203,25.4278,25.3978,25.4203,177200.0
2013-07-17 10:30:00,33.93,33.95,33.92,33.94,127800.0,25.4203,25.4353,25.4128,25.4278,127800.0
2013-07-17 10:35:00,33.94,34.01,33.94,33.97,413100.0,25.4278,25.4803,25.4278,25.4503,413100.0
2013-07-17 10:40:00,33.98,33.98,33.92,33.94,94100.0,25.4578,25.4578,25.4128,25.4278,94100.0
2013-07-17 10:45:00,33.93,33.94,33.87,33.93,150900.0,25.4203,25.4278,25.3754,25.4203,150900.0
2013-07-17 10:50:00,33.93,33.93,33.89,33.89,64200.0,25.4203,25.4203,25.3904,25.3904,64200.0
2013-07-17 10:55:00,33.89,33.94,33.88,33.94,110300.0,25.3904,25.4278,25.3829,25.4278,110300.0
2013-07-17 11:00:00,33.94,33.98,33.94,33.96,54700.0,25.4278,25.4578,25.4278,25.4428,54700.0
2013-07-17 11:05:00,33.95,34.0,33.95,33.99,202400.0,25.4353,25.4728,25.4353,25.4653,202400.0
2013-07-17 11:10:00,33.98,34.01,33.96,33.97,98600.0,25.4578,25.4803,25.4428,25.4503,98600.0
2013-07-17 11:15:00,33.98,34.0,33.97,34.0,54700.0,25.4578,25.4728,25.4503,25.4728,54700.0
2013-07-17 11:20:00,33.99,34.0,33.94,33.94,73200.0,25.4653,25.4728,25.4278,25.4278,73200.0
2013-07-17 11:25:00,33.95,33.95,33.91,33.93,65500.0,25.4353,25.4353,25.4053,25.4203,65500.0
2013-07-17 11:30:00,33.92,33.94,33.92,33.94,27900.0,25.4128,25.4278,25.4128,25.4278,27900.0
2013-07-17 11:35:00,33.93,33.95,33.9,33.91,94500.0,25.4203,25.4353,25.3978,25.4053,94500.0
2013-07-17 11:40:00,33.91,33.93,33.89,33.9,67600.0,25.4053,25.4203,25.3904,25.3978,67600.0
2013-07-17 11:45:00,33.9,33.91,33.88,33.88,70600.0,25.3978,25.4053,25.3829,25.3829,70600.0
2013-07-17 11:50:00,33.87,33.88,33.83,33.85,66000.0,25.3754,25.3829,25.3454,25.3604,66000.0
2013-07-17 11:55:00,33.85,33.86,33.84,33.86,55800.0,25.3604,25.3679,25.3529,25.3679,55800.0
2013-07-17 12:00:00,33.85,33.9,33.85,33.88,62200.0,25.3604,25.3978,25.3604,25.3829,62200.0
2013-07-17 12:05:00,33.89,33.9,33.85,33.86,85500.0,25.3904,25.3978,25.3604,25.3679,85500.0
2013-07-17 12:10:00,33.86,33.91,33.86,33.9,69300.0,25.3679,25.4053,25.3679,25.3978,69300.0
2013-07-17 12:15:00,33.89,33.9,33.87,33.87,158300.0,25.3904,25.3978,25.3754,25.3754,158300.0
2013-07-17 12:20:00,33.87,33.88,33.86,33.87,65600.0,25.3754,25.3829,25.3679,25.3754,65600.0
2013-07-17 12:25:00,33.86,33.87,33.85,33.86,156700.0,25.3679,25.3754,25.3604,25.3679,156700.0
2013-07-17 12:30:00,33.87,33.89,33.86,33.88,38300.0,25.3754,25.3904,25.3679,25.3829,38300.0
2013-07-17 12:35:00,33.88,33.88,33.86,33.86,14800.0,25.3829,25.3829,25.3679,25.3679,14800.0
2013-07-17 12:40:00,33.86,33.9,33.86,33.9,61400.0,25.3679,25.3978,25.3679,25.3978,61400.0
2013-07-17 12:45:00,33.9,33.91,33.9,33.91,20600.0,25.3978,25.4053,25.3978,25.4053,20600.0
2013-07-17 12:50:00,33.91,33.91,33.89,33.9,32200.0,25.4053,25.4053,25.3904,25.3978,32200.0
2013-07-17 12:55:00,33.9,33.9,33.88,33.9,38500.0,25.3978,25.3978,25.3829,25.3978,38500.0
2013-07-17 13:00:00,33.9,33.92,33.9,33.92,29700.0,25.3978,25.4128,25.3978,25.4128,29700.0
2013-07-17 13:05:00,33.91,33.92,33.9,33.91,10400.0,25.4053,25.4128,25.3978,25.4053,10400.0
2013-07-17 13:10:00,33.9,33.91,33.9,33.9,9200.0,25.3978,25.4053,25.3978,25.3978,9200.0
2013-07-17 13:15:00,33.9,33.93,33.9,33.93,56800.0,25.3978,25.4203,25.3978,25.4203,56800.0
2013-07-17 13:20:00,33.93,33.94,33.88,33.88,73300.0,25.4203,25.4278,25.3829,25.3829,73300.0
2013-07-17 13:25:00,33.88,33.89,33.86,33.86,65700.0,25.3829,25.3904,25.3679,25.3679,65700.0
2013-07-17 13:30:00,33.86,33.88,33.85,33.87,98100.0,25.3679,25.3829,25.3604,25.3754,98100.0
2013-07-17 13:35:00,33.87,33.87,33.84,33.86,71400.0,25.3754,25.3754,25.3529,25.3679,71400.0
2013-07-17 13:40:00,33.85,33.86,33.84,33.85,163300.0,25.3604,25.3679,25.3529,25.3604,163300.0
2013-07-17 13:45:00,33.85,33.87,33.84,33.87,39500.0,25.3604,25.3754,25.3529,25.3754,39500.0
2013-07-17 13:50:00,33.87,33.88,33.87,33.87,25600.0,25.3754,25.3829,25.3754,25.3754,25600.0
2013-07-17 13:55:00,33.86,33.87,33.86,33.87,28900.0,25.3679,25.3754,25.3679,25.3754,28900.0
2013-07-17 14:00:00,33.86,33.87,33.86,33.86,73100.0,25.3679,25.3754,25.3679,25.3679,73100.0
2013-07-17 14:05:00,33.86,33.87,33.85,33.87,44700.0,25.3679,25.3754,25.3604,25.3754,44700.0
2013-07-17 14:10:00,33.87,33.9,33.86,33.87,47900.0,25.3754,25.3978,25.3679,25.3754,47900.0
2013-07-17 14:15:00,33.87,33.88,33.86,33.86,23700.0,25.3754,25.3829,25.3679,25.3679,23700.0
2013-07-17 14:20:00,33.86,33.87,33.85,33.86,61400.0,25.3679,25.3754,25.3604,25.3679,61400.0
2013-07-17 14:25:00,33.87,33.88,33.86,33.87,71100.0,25.3754,25.3829,25.3679,25.3754,71100.0
2013-07-17 14:30:00,33.88,33.88,33.84,33.84,99300.0,25.3829,25.3829,25.3529,25.3529,99300.0
2013-07-17 14:35:00,33.83,33.85,33.83,33.85,33900.0,25.3454,25.3604,25.3454,25.3604,33900.0
2013-07-17 14:40:00,33.84,33.84,33.82,33.82,53200.0,25.3529,25.3529,25.3379,25.3379,53200.0
2013-07-17 14:45:00,33.83,33.83,33.79,33.8,290600.0,25.3454,25.3454,25.3154,25.3229,290600.0
2013-07-17 14:50:00,33.8,33.83,33.79,33.83,47500.0,25.3229,25.3454,25.3154,25.3454,47500.0
2013-07-17 14:55:00,33.83,33.84,33.82,33.83,39900.0,25.3454,25.3529,25.3379,25.3454,39900.0
2013-07-17 15:00:00,33.84,33.84,33.82,33.83,75200.0,25.3529,25.3529,25.3379,25.3454,75200.0
2013-07-17 15:05:00,33.83,33.84,33.81,33.82,112700.0,25.3454,25.3529,25.3304,25.3379,112700.0
2013-07-17 15:10:00,33.82,33.83,33.8,33.81,82800.0,25.3379,25.3454,25.3229,25.3304,82800.0
2013-07-17 15:15:00,33.81,33.83,33.8,33.83,64000.0,25.3304,25.3454,25.3229,25.3454,64000.0
2013-07-17 15:20:00,33.83,33.84,33.81,33.81,66000.0,25.3454,25.3529,25.3304,25.3304,66000.0
2013-07-17 15:25:00,33.81,33.82,33.8,33.8,63000.0,25.3304,25.3379,25.3229,25.3229,63000.0
2013-07-17 15:30:00,33.8,33.81,33.77,33.78,153600.0,25.3229,25.3304,25.3004,25.3079,153600.0
2013-07-17 15:35:00,33.78,33.79,33.77,33.77,174100.0,25.3079,25.3154,25.3004,25.3004,174100.0
2013-07-17 15:40:00,33.77,33.78,33.76,33.77,142200.0,25.3004,25.3079,25.293,25.3004,142200.0
2013-07-17 15:45:00,33.78,33.8,33.77,33.8,181700.0,25.3079,25.3229,25.3004,25.3229,181700.0
2013-07-17 15:50:00,33.8,33.84,33.8,33.84,197500.0,25.3229,25.3529,25.3229,25.3529,197500.0
2013-07-17 15:55:00,33.84,33.84,33.8,33.82,1185200.0,25.3529,25.3529,25.3229,25.3379,1185200.0
2013-07-18 09:30:00,33.73,33.8,33.72,33.72,255300.0,25.2705,25.3229,25.263,25.263,255300.0
2013-07-18 09:35:00,33.72,33.74,33.69,33.74,312000.0,25.263,25.278,25.2405,25.278,312000.0
2013-07-18 09:40:00,33.74,33.83,33.74,33.8,141100.0,25.278,25.3454,25.278,25.3229,141100.0
2013-07-18 09:45:00,33.8,33.84,33.79,33.83,86100.0,25.3229,25.3529,25.3154,25.3454,86100.0
2013-07-18 09:50:00,33.83,33.84,33.79,33.79,250700.0,25.3454,25.3529,25.3154,25.3154,250700.0
2013-07-18 09:55:00,33.79,33.82,33.79,33.81,143200.0,25.3154,25.3379,25.3154,25.3304,143200.0
2013-07-18 10:00:00,33.82,33.82,33.76,33.77,335800.0,25.3379,25.3379,25.293,25.3004,335800.0
2013-07-18 10:05:00,33.77,33.8,33.76,33.8,60900.0,25.3004,25.3229,25.293,25.3229,60900.0
2013-07-18 10:10:00,33.8,33.81,33.79,33.8,51300.0,25.3229,25.3304,25.3154,25.3229,51300.0
2013-07-18 10:15:00,33.79,33.81,33.77,33.79,171300.0,25.3154,25.3304,25.3004,25.3154,171300.0
2013-07-18 10:20:00,33.79,33.81,33.78,33.8,104000.0,25.3154,25.3304,25.3079,25.3229,104000.0
2013-07-18 10:25:00,33.81,33.84,33.8,33.84,128400.0,25.3304,25.3529,25.3229,25.3529,128400.0
2013-07-18 10:30:00,33.84,33.85,33.82,33.83,130700.0,25.3529,25.3604,25.3379,25.3454,130700.0
2013-07-18 10:35:00,33.82,33.83,33.82,33.83,30100.0,25.3379,25.3454,25.3379,25.3454,30100.0
2013-07-18 10:40:00,33.83,33.84,33.82,33.84,111800.0,25.3454,25.3529,25.3379,25.3529,111800.0
2013-07-18 10:45:00,33.84,33.84,33.82,33.83,95100.0,25.3529,25.3529,25.3379,25.3454,95100.0
2013-07-18 10:50:00,33.84,33.84,33.82,33.83,144500.0,25.3529,25.3529,25.3379,25.3454,144500.0
2013-07-18 10:55:00,33.83,33.86,33.83,33.85,111200.0,25.3454,25.3679,25.3454,25.3604,111200.0
2013-07-18 11:00:00,33.84,33.87,33.84,33.84,65600.0,25.3529,25.3754,25.3529,25.3529,65600.0
2013-07-18 11:05:00,33.83,33.85,33.82,33.85,91500.0,25.3454,25.3604,25.3379,25.3604,91500.0
2013-07-18 11:10:00,33.85,33.86,33.81,33.83,61100.0,25.3604,25.3679,25.3304,25.3454,61100.0
2013-07-18 11:15:00,33.84,33.84,33.83,33.83,24800.0,25.3529,25.3529,25.3454,25.3454,24800.0
2013-07-18 11:20:00,33.83,33.83,33.82,33.82,11900.0,25.3454,25.3454,25.3379,25.3379,11900.0
2013-07-18 11:25:00,33.82,33.83,33.81,33.82,44000.0,25.3379,25.3454,25.3304,25.3379,44000.0
2013-07-18 11:30:00,33.83,33.85,33.82,33.85,52400.0,25.3454,25.3604,25.3379,25.3604,52400.0
2013-07-18 11:35:00,33.85,33.87,33.84,33.84,68100.0,25.3604,25.3754,25.3529,25.3529,68100.0
2013-07-18 11:40:00,33.85,33.85,33.82,33.82,17400.0,25.3604,25.3604,25.3379,25.3379,17400.0
2013-07-18 11:45:00,33.82,33.83,33.81,33.81,83800.0,25.3379,25.3454,25.3304,25.3304,83800.0
2013-07-18 11:50:00,33.81,33.83,33.8,33.8,108900.0,25.3304,25.3454,25.3229,25.3229,108900.0
2013-07-18 11:55:00,33.8,33.8,33.78,33.78,50600.0,25.3229,25.3229,25.3079,25.3079,50600.0
2013-07-18 12:00:00,33.78,33.79,33.76,33.76,26700.0,25.3079,25.3154,25.293,25.293,26700.0
2013-07-18 12:05:00,33.76,33.8,33.76,33.76,92900.0,25.293,25.3229,25.293,25.293,92900.0
2013-07-18 12:10:00,33.76,33.76,33.73,33.75,62100.0,25.293,25.293,25.2705,25.2855,62100.0
2013-07-18 12:15:00,33.75,33.76,33.74,33.76,88300.0,25.2855,25.293,25.278,25.293,88300.0
2013-07-18 12:20:00,33.76,33.77,33.74,33.75,26500.0,25.293,25.3004,25.278,25.2855,26500.0
2013-07-18 12:25:00,33.75,33.76,33.73,33.73,56700.0,25.2855,25.293,25.2705,25.2705,56700.0
2013-07-18 12:30:00,33.74,33.75,33.71,33.71,129000.0,25.278,25.2855,25.2555,25.2555,129000.0
2013-07-18 12:35:00,33.71,33.72,33.71,33.71,72600.0,25.2555,25.263,25.2555,25.2555,72600.0
2013-07-18 12:40:00,33.71,33.72,33.67,33.68,190100.0,25.2555,25.263,25.2255,25.233,190100.0
2013-07-18 12:45:00,33.69,33.72,33.69,33.72,34000.0,25.2405,25.263,25.2405,25.263,34000.0
2013-07-18 12:50:00,33.71,33.72,33.71,33.72,15600.0,25.2555,25.263,25.2555,25.263,15600.0
2013-07-18 12:55:00,33.72,33.72,33.7,33.7,25400.0,25.263,25.263,25.248,25.248,25400.0
2013-07-18 13:00:00,33.7,33.7,33.62,33.64,390900.0,25.248,25.248,25.1881,25.2031,390900.0
2013-07-18 13:05:00,33.65,33.65,33.63,33.65,122500.0,25.2105,25.2105,25.1956,25.2105,122500.0
2013-07-18 13:10:00,33.65,33.68,33.65,33.67,18600.0,25.2105,25.233,25.2105,25.2255,18600.0
2013-07-18 13:15:00,33.67,33.67,33.65,33.65,45800.0,25.2255,25.2255,25.2105,25.2105,45800.0
2013-07-18 13:20:00,33.65,33.65,33.57,33.59,526000.0,25.2105,25.2105,25.1506,25.1656,526000.0
2013-07-18 13:25:00,33.59,33.61,33.58,33.6,201400.0,25.1656,25.1806,25.1581,25.1731,201400.0
2013-07-18 13:30:00,33.6,33.6,33.58,33.6,33600.0,25.1731,25.1731,25.1581,25.1731,33600.0
2013-07-18 13:35:00,33.6,33.63,33.58,33.62,181300.0,25.1731,25.1956,25.1581,25.1881,181300.0
2013-07-18 13:40:00,33.62,33.64,33.61,33.63,140400.0,25.1881,25.2031,25.1806,25.1956,140400.0
2013-07-18 13:45:00,33.64,33.64,33.62,33.62,45700.0,25.2031,25.2031,25.1881,25.1881,45700.0
2013-07-18 13:50:00,33.62,33.62,33.55,33.6,377400.0,25.1881,25.1881,25.1356,25.1731,377400.0
2013-07-18 13:55:00,33.6,33.62,33.59,33.62,66100.0,25.1731,25.1881,25.1656,25.1881,66100.0
2013-07-18 14:00:00,33.61,33.64,33.61,33.64,59100.0,25.1806,25.2031,25.1806,25.2031,59100.0
2013-07-18 14:05:00,33.64,33.68,33.64,33.68,115700.0,25.2031,25.233,25.2031,25.233,115700.0
2013-07-18 14:10:00,33.68,33.68,33.64,33.66,107900.0,25.233,25.233,25.2031,25.218,107900.0
2013-07-18 14:15:00,33.66,33.66,33.64,33.65,31800.0,25.218,25.218,25.2031,25.2105,31800.0
2013-07-18 14:20:00,33.66,33.69,33.66,33.66,64300.0,25.218,25.2405,25.218,25.218,64300.0
2013-07-18 14:25:00,33.66,33.66,33.64,33.65,33600.0,25.218,25.218,25.2031,25.2105,33600.0
2013-07-18 14:30:00,33.64,33.67,33.64,33.67,31200.0,25.2031,25.2255,25.2031,25.2255,31200.0
2013-07-18 14:35:00,33.66,33.68,33.66,33.68,56000.0,25.218,25.233,25.218,25.233,56000.0
2013-07-18 14:40:00,33.68,33.72,33.68,33.71,60200.0,25.233,25.263,25.233,25.2555,60200.0
2013-07-18 14:45:00,33.71,33.72,33.69,33.7,102200.0,25.2555,25.263,25.2405,25.248,102200.0
2013-07-18 14:50:00,33.7,33.7,33.69,33.7,33300.0,25.248,25.248,25.2405,25.248,33300.0
2013-07-18 14:55:00,33.69,33.71,33.69,33.7,184100.0,25.2405,25.2555,25.2405,25.248,184100.0
2013-07-18 15:00:00,33.7,33.7,33.69,33.69,69600.0,25.248,25.248,25.2405,25.2405,69600.0
2013-07-18 15:05:00,33.68,33.68,33.65,33.67,87600.0,25.233,25.233,25.2105,25.2255,87600.0
2013-07-18 15:10:00,33.66,33.66,33.59,33.59,248700.0,25.218,25.218,25.1656,25.1656,248700.0
2013-07-18 15:15:00,33.59,33.62,33.58,33.61,139100.0,25.1656,25.1881,25.1581,25.1806,139100.0
2013-07-18 15:20:00,33.62,33.65,33.62,33.65,38000.0,25.1881,25.2105,25.1881,25.2105,38000.0
2013-07-18 15:25:00,33.65,33.66,33.64,33.66,28300.0,25.2105,25.218,25.2031,25.218,28300.0
2013-07-18 15:30:00,33.66,33.67,33.65,33.65,41500.0,25.218,25.2255,25.2105,25.2105,41500.0
2013-07-18 15:35:00,33.65,33.67,33.65,33.66,69700.0,25.2105,25.2255,25.2105,25.218,69700.0
2013-07-18 15:40:00,33.66,33.66,33.63,33.64,210600.0,25.218,25.218,25.1956,25.2031,210600.0
2013-07-18 15:45:00,33.64,33.69,33.64,33.66,340200.0,25.2031,25.2405,25.2031,25.218,340200.0
2013-07-18 15:50:00,33.66,33.68,33.61,33.62,561900.0,25.218,25.233,25.1806,25.1881,561900.0
2013-07-18 15:55:00,33.62,33.65,33.61,33.63,661900.0,25.1881,25.2105,25.1806,25.1956,661900.0
2013-07-19 09:30:00,33.62,33.7,33.57,33.57,472500.0,25.1881,25.248,25.1506,25.1506,472500.0
2013-07-19 09:35:00,33.57,33.59,33.53,33.55,467400.0,25.1506,25.1656,25.1206,25.1356,467400.0
2013-07-19 09:40:00,33.55,33.6,33.54,33.59,226700.0,25.1356,25.1731,25.1281,25.1656,226700.0
2013-07-19 09:45:00,33.59,33.64,33.52,33.53,497000.0,25.1656,25.2031,25.1131,25.1206,497000.0
2013-07-19 09:50:00,33.52,33.6,33.51,33.58,1007500.0,25.1131,25.1731,25.1057,25.1581,1007500.0
2013-07-19 09:55:00,33.58,33.6,33.55,33.57,699700.0,25.1581,25.1731,25.1356,25.1506,699700.0
2013-07-19 10:00:00,33.57,33.63,33.55,33.61,446800.0,25.1506,25.1956,25.1356,25.1806,446800.0
2013-07-19 10:05:00,33.61,33.62,33.58,33.62,319800.0,25.1806,25.1881,25.1581,25.1881,319800.0
2013-07-19 10:10:00,33.61,33.65,33.61,33.64,202800.0,25.1806,25.2105,25.1806,25.2031,202800.0
2013-07-19 10:15:00,33.63,33.65,33.62,33.63,249200.0,25.1956,25.2105,25.1881,25.1956,249200.0
2013-07-19 10:20:00,33.62,33.63,33.61,33.63,118700.0,25.1881,25.1956,25.1806,25.1956,118700.0
2013-07-19 10:25:00,33.62,33.66,33.62,33.66,227900.0,25.1881,25.218,25.1881,25.218,227900.0
2013-07-19 10:30:00,33.66,33.73,33.65,33.73,112400.0,25.218,25.2705,25.2105,25.2705,112400.0
2013-07-19 10:35:00,33.73,33.73,33.69,33.7,221600.0,25.2705,25.2705,25.2405,25.248,221600.0
2013-07-19 10:40:00,33.71,33.71,33.69,33.69,126200.0,25.2555,25.2555,25.2405,25.2405,126200.0
2013-07-19 10:45:00,33.7,33.72,33.69,33.71,154500.0,25.248,25.263,25.2405,25.2555,154500.0
2013-07-19 10:50:00,33.71,33.74,33.7,33.73,223000.0,25.2555,25.278,25.248,25.2705,223000.0
2013-07-19 10:55:00,33.74,33.74,33.72,33.72,84000.0,25.278,25.278,25.263,25.263,84000.0
2013-07-19 11:00:00,33.73,33.73,33.71,33.72,163100.0,25.2705,25.2705,25.2555,25.263,163100.0
2013-07-19 11:05:00,33.72,33.73,33.67,33.73,280900.0,25.263,25.2705,25.2255,25.2705,280900.0
2013-07-19 11:10:00,33.73,33.76,33.73,33.76,183200.0,25.2705,25.293,25.2705,25.293,183200.0
2013-07-19 11:15:00,33.76,33.77,33.75,33.76,113700.0,25.293,25.3004,25.2855,25.293,113700.0
2013-07-19 11:20:00,33.75,33.77,33.75,33.76,94500.0,25.2855,25.3004,25.2855,25.293,94500.0
2013-07-19 11:25:00,33.76,33.76,33.75,33.76,66300.0,25.293,25.293,25.2855,25.293,66300.0
2013-07-19 11:30:00,33.76,33.78,33.75,33.77,161100.0,25.293,25.3079,25.2855,25.3004,161100.0
2013-07-19 11:35:00,33.77,33.78,33.72,33.72,165800.0,25.3004,25.3079,25.263,25.263,165800.0
2013-07-19 11:40:00,33.73,33.73,33.7,33.7,90200.0,25.2705,25.2705,25.248,25.248,90200.0
2013-07-19 11:45:00,33.7,33.72,33.7,33.71,259800.0,25.248,25.263,25.248,25.2555,259800.0
2013-07-19 11:50:00,33.7,33.7,33.66,33.69,138800.0,25.248,25.248,25.218,25.2405,138800.0
2013-07-19 11:55:00,33.69,33.69,33.66,33.67,113200.0,25.2405,25.2405,25.218,25.2255,113200.0
2013-07-19 12:00:00,33.68,33.69,33.67,33.69,109700.0,25.233,25.2405,25.2255,25.2405,109700.0
2013-07-19 12:05:00,33.69,33.72,33.68,33.72,42300.0,25.2405,25.263,25.233,25.263,42300.0
2013-07-19 12:10:00,33.72,33.73,33.7,33.7,105400.0,25.263,25.2705,25.248,25.248,105400.0
2013-07-19 12:15:00,33.7,33.72,33.7,33.72,66400.0,25.248,25.263,25.248,25.263,66400.0
2013-07-19 12:20:00,33.72,33.73,33.72,33.73,16700.0,25.263,25.2705,25.263,25.2705,16700.0
2013-07-19 12:25:00,33.73,33.74,33.72,33.73,27300.0,25.2705,25.278,25.263,25.2705,27300.0
2013-07-19 12:30:00,33.74,33.74,33.73,33.73,62200.0,25.278,25.278,25.2705,25.2705,62200.0
2013-07-19 12:35:00,33.73,33.75,33.73,33.75,75200.0,25.2705,25.2855,25.2705,25.2855,75200.0
2013-07-19 12:40:00,33.75,33.75,33.74,33.75,31700.0,25.2855,25.2855,25.278,25.2855,31700.0
2013-07-19 12:45:00,33.75,33.79,33.74,33.79,369000.0,25.2855,25.3154,25.278,25.3154,369000.0
2013-07-19 12:50:00,33.79,33.8,33.78,33.8,284200.0,25.3154,25.3229,25.3079,25.3229,284200.0
2013-07-19 12:55:00,33.8,33.82,33.79,33.81,237600.0,25.3229,25.3379,25.3154,25.3304,237600.0
2013-07-19 13:00:00,33.8,33.83,33.8,33.81,104600.0,25.3229,25.3454,25.3229,25.3304,104600.0
2013-07-19 13:05:00,33.8,33.8,33.78,33.8,37600.0,25.3229,25.3229,25.3079,25.3229,37600.0
2013-07-19 13:10:00,33.8,33.81,33.79,33.8,35400.0,25.3229,25.3304,25.3154,25.3229,35400.0
2013-07-19 13:15:00,33.8,33.81,33.79,33.79,36100.0,25.3229,25.3304,25.3154,25.3154,36100.0
2013-07-19 13:20:00,33.8,33.8,33.78,33.79,53400.0,25.3229,25.3229,25.3079,25.3154,53400.0
2013-07-19 13:25:00,33.79,33.79,33.7,33.72,277900.0,25.3154,25.3154,25.248,25.263,277900.0
2013-07-19 13:30:00,33.72,33.74,33.68,33.73,98900.0,25.263,25.278,25.233,25.2705,98900.0
2013-07-19 13:35:00,33.73,33.73,33.72,33.73,38900.0,25.2705,25.2705,25.263,25.2705,38900.0
2013-07-19 13:40:00,33.73,33.73,33.71,33.73,66100.0,25.2705,25.2705,25.2555,25.2705,66100.0
2013-07-19 13:45:00,33.73,33.73,33.72,33.73,42300.0,25.2705,25.2705,25.263,25.2705,42300.0
2013-07-19 13:50:00,33.73,33.73,33.72,33.73,53800.0,25.2705,25.2705,25.263,25.2705,53800.0
2013-07-19 13:55:00,33.73,33.73,33.72,33.73,34400.0,25.2705,25.2705,25.263,25.2705,34400.0
2013-07-19 14:00:00,33.73,33.73,33.72,33.73,36800.0,25.2705,25.2705,25.263,25.2705,36800.0
2013-07-19 14:05:00,33.73,33.74,33.73,33.73,63000.0,25.2705,25.278,25.2705,25.2705,63000.0
2013-07-19 14:10:00,33.73,33.77,33.72,33.76,287700.0,25.2705,25.3004,25.263,25.293,287700.0
2013-07-19 14:15:00,33.77,33.8,33.76,33.8,159700.0,25.3004,25.3229,25.293,25.3229,159700.0
2013-07-19 14:20:00,33.8,33.8,33.78,33.78,38100.0,25.3229,25.3229,25.3079,25.3079,38100.0
2013-07-19 14:25:00,33.79,33.81,33.79,33.81,320600.0,25.3154,25.3304,25.3154,25.3304,320600.0
2013-07-19 14:30:00,33.8,33.82,33.8,33.82,91000.0,25.3229,25.3379,25.3229,25.3379,91000.0
2013-07-19 14:35:00,33.82,33.82,33.8,33.8,238600.0,25.3379,25.3379,25.3229,25.3229,238600.0
2013-07-19 14:40:00,33.8,33.84,33.8,33.83,448300.0,25.3229,25.3529,25.3229,25.3454,448300.0
2013-07-19 14:45:00,33.83,33.84,33.83,33.84,112000.0,25.3454,25.3529,25.3454,25.3529,112000.0
2013-07-19 14:50:00,33.83,33.84,33.81,33.83,211400.0,25.3454,25.3529,25.3304,25.3454,211400.0
2013-07-19 14:55:00,33.83,33.84,33.82,33.83,64700.0,25.3454,25.3529,25.3379,25.3454,64700.0
2013-07-19 15:00:00,33.83,33.84,33.82,33.82,83100.0,25.3454,25.3529,25.3379,25.3379,83100.0
2013-07-19 15:05:00,33.82,33.83,33.82,33.82,41600.0,25.3379,25.3454,25.3379,25.3379,41600.0
2013-07-19 15:10:00,33.83,33.83,33.82,33.83,44800.0,25.3454,25.3454,25.3379,25.3454,44800.0
2013-07-19 15:15:00,33.83,33.84,33.81,33.82,83300.0,25.3454,25.3529,25.3304,25.3379,83300.0
2013-07-19 15:20:00,33.83,33.84,33.79,33.79,256700.0,25.3454,25.3529,25.3154,25.3154,256700.0
2013-07-19 15:25:00,33.79,33.82,33.79,33.82,30600.0,25.3154,25.3379,25.3154,25.3379,30600.0
2013-07-19 15:30:00,33.81,33.83,33.81,33.81,135400.0,25.3304,25.3454,25.3304,25.3304,135400.0
2013-07-19 15:35:00,33.81,33.83,33.81,33.81,113500.0,25.3304,25.3454,25.3304,25.3304,113500.0
2013-07-19 15:40:00,33.81,33.84,33.81,33.82,234500.0,25.3304,25.3529,25.3304,25.3379,234500.0
2013-07-19 15:45:00,33.82,33.83,33.76,33.76,208300.0,25.3379,25.3454,25.293,25.293,208300.0
2013-07-19 15:50:00,33.77,33.77,33.75,33.77,412500.0,25.3004,25.3004,25.2855,25.3004,412500.0
2013-07-19 15:55:00,33.76,33.77,33.69,33.72,1132900.0,25.293,25.3004,25.2405,25.263,1132900.0
2013-07-22 09:30:00,33.51,33.59,33.48,33.51,225200.0,25.1057,25.1656,25.0832,25.1057,225200.0
2013-07-22 09:35:00,33.51,33.55,33.51,33.51,190600.0,25.1057,25.1356,25.1057,25.1057,190600.0
2013-07-22 09:40:00,33.51,33.51,33.49,33.49,101600.0,25.1057,25.1057,25.0907,25.0907,101600.0
2013-07-22 09:45:00,33.49,33.5,33.45,33.47,244800.0,25.0907,25.0982,25.0607,25.0757,244800.0
2013-07-22 09:50:00,33.47,33.51,33.47,33.5,292400.0,25.0757,25.1057,25.0757,25.0982,292400.0
2013-07-22 09:55:00,33.51,33.53,33.48,33.53,181000.0,25.1057,25.1206,25.0832,25.1206,181000.0
2013-07-22 10:00:00,33.53,33.54,33.49,33.52,140500.0,25.1206,25.1281,25.0907,25.1131,140500.0
2013-07-22 10:05:00,33.52,33.59,33.51,33.59,179700.0,25.1131,25.1656,25.1057,25.1656,179700.0
2013-07-22 10:10:00,33.59,33.63,33.58,33.61,147700.0,25.1656,25.1956,25.1581,25.1806,147700.0
2013-07-22 10:15:00,33.62,33.64,33.6,33.61,164700.0,25.1881,25.2031,25.1731,25.1806,164700.0
2013-07-22 10:20:00,33.62,33.65,33.62,33.64,123100.0,25.1881,25.2105,25.1881,25.2031,123100.0
2013-07-22 10:25:00,33.64,33.65,33.62,33.62,106300.0,25.2031,25.2105,25.1881,25.1881,106300.0
2013-07-22 10:30:00,33.63,33.63,33.57,33.58,132600.0,25.1956,25.1956,25.1506,25.1581,132600.0
2013-07-22 10:35:00,33.59,33.66,33.59,33.64,108800.0,25.1656,25.218,25.1656,25.2031,108800.0
2013-07-22 10:40:00,33.64,33.67,33.64,33.67,110400.0,25.2031,25.2255,25.2031,25.2255,110400.0
2013-07-22 10:45:00,33.67,33.68,33.62,33.64,104800.0,25.2255,25.233,25.1881,25.2031,104800.0
2013-07-22 10:50:00,33.64,33.64,33.61,33.64,24100.0,25.2031,25.2031,25.1806,25.2031,24100.0
2013-07-22 10:55:00,33.64,33.66,33.64,33.65,149200.0,25.2031,25.218,25.2031,25.2105,149200.0
2013-07-22 11:00:00,33.65,33.69,33.64,33.69,106100.0,25.2105,25.2405,25.2031,25.2405,106100.0
2013-07-22 11:05:00,33.69,33.7,33.69,33.69,73200.0,25.2405,25.248,25.2405,25.2405,73200.0
2013-07-22 11:10:00,33.7,33.7,33.68,33.68,35400.0,25.248,25.248,25.233,25.233,35400.0
2013-07-22 11:15:00,33.68,33.68,33.66,33.66,37400.0,25.233,25.233,25.218,25.218,37400.0
2013-07-22 11:20:00,33.66,33.69,33.65,33.69,18900.0,25.218,25.2405,25.2105,25.2405,18900.0
2013-07-22 11:25:00,33.69,33.72,33.67,33.72,116100.0,25.2405,25.263,25.2255,25.263,116100.0
2013-07-22 11:30:00,33.71,33.72,33.7,33.71,48300.0,25.2555,25.263,25.248,25.2555,48300.0
2013-07-22 11:35:00,33.71,33.74,33.7,33.71,161200.0,25.2555,25.278,25.248,25.2555,161200.0
2013-07-22 11:40:00,33.71,33.73,33.71,33.72,17700.0,25.2555,25.2705,25.2555,25.263,17700.0
2013-07-22 11:45:00,33.73,33.73,33.69,33.72,62900.0,25.2705,25.2705,25.2405,25.263,62900.0
2013-07-22 11:50:00,33.72,33.73,33.69,33.7,49800.0,25.263,25.2705,25.2405,25.248,49800.0
2013-07-22 11:55:00,33.7,33.73,33.7,33.72,33000.0,25.248,25.2705,25.248,25.263,33000.0
2013-07-22 12:00:00,33.71,33.74,33.71,33.72,47200.0,25.2555,25.278,25.2555,25.263,47200.0
2013-07-22 12:05:00,33.73,33.76,33.73,33.76,140600.0,25.2705,25.293,25.2705,25.293,140600.0
2013-07-22 12:10:00,33.75,33.77,33.74,33.76,103600.0,25.2855,25.3004,25.278,25.293,103600.0
2013-07-22 12:15:00,33.75,33.77,33.74,33.77,109800.0,25.2855,25.3004,25.278,25.3004,109800.0
2013-07-22 12:20:00,33.77,33.84,33.77,33.8,334000.0,25.3004,25.3529,25.3004,25.3229,334000.0
2013-07-22 12:25:00,33.8,33.8,33.78,33.79,99500.0,25.3229,25.3229,25.3079,25.3154,99500.0
2013-07-22 12:30:00,33.78,33.78,33.77,33.77,87400.0,25.3079,25.3079,25.3004,25.3004,87400.0
2013-07-22 12:35:00,33.77,33.81,33.77,33.81,53700.0,25.3004,25.3304,25.3004,25.3304,53700.0
2013-07-22 12:40:00,33.8,33.83,33.8,33.82,137000.0,25.3229,25.3454,25.3229,25.3379,137000.0
2013-07-22 12:45:00,33.82,33.84,33.82,33.82,143500.0,25.3379,25.3529,25.3379,25.3379,143500.0
2013-07-22 12:50:00,33.83,33.83,33.79,33.8,179000.0,25.3454,25.3454,25.3154,25.3229,179000.0
2013-07-22 12:55:00,33.79,33.79,33.78,33.79,44400.0,25.3154,25.3154,25.3079,25.3154,44400.0
2013-07-22 13:00:00,33.79,33.8,33.79,33.79,89700.0,25.3154,25.3229,25.3154,25.3154,89700.0
2013-07-22 13:05:00,33.8,33.82,33.8,33.81,192300.0,25.3229,25.3379,25.3229,25.3304,192300.0
2013-07-22 13:10:00,33.81,33.82,33.8,33.81,119300.0,25.3304,25.3379,25.3229,25.3304,119300.0
2013-07-22 13:15:00,33.82,33.82,33.75,33.75,83800.0,25.3379,25.3379,25.2855,25.2855,83800.0
2013-07-22 13:20:00,33.75,33.75,33.72,33.72,135600.0,25.2855,25.2855,25.263,25.263,135600.0
2013-07-22 13:25:00,33.72,33.73,33.7,33.71,99400.0,25.263,25.2705,25.248,25.2555,99400.0
2013-07-22 13:30:00,33.7,33.71,33.7,33.7,9000.0,25.248,25.2555,25.248,25.248,9000.0
2013-07-22 13:35:00,33.7,33.71,33.67,33.68,169200.0,25.248,25.2555,25.2255,25.233,169200.0
2013-07-22 13:40:00,33.68,33.68,33.65,33.66,66900.0,25.233,25.233,25.2105,25.218,66900.0
2013-07-22 13:45:00,33.65,33.65,33.62,33.62,203100.0,25.2105,25.2105,25.1881,25.1881,203100.0
2013-07-22 13:50:00,33.62,33.64,33.61,33.61,195700.0,25.1881,25.2031,25.1806,25.1806,195700.0
2013-07-22 13:55:00,33.61,33.64,33.61,33.62,135100.0,25.1806,25.2031,25.1806,25.1881,135100.0
2013-07-22 14:00:00,33.62,33.64,33.62,33.64,34000.0,25.1881,25.2031,25.1881,25.2031,34000.0
2013-07-22 14:05:00,33.63,33.64,33.63,33.63,14200.0,25.1956,25.2031,25.1956,25.1956,14200.0
2013-07-22 14:10:00,33.63,33.67,33.63,33.66,20300.0,25.1956,25.2255,25.1956,25.218,20300.0
2013-07-22 14:15:00,33.66,33.67,33.66,33.66,13400.0,25.218,25.2255,25.218,25.218,13400.0
2013-07-22 14:20:00,33.66,33.69,33.66,33.69,48600.0,25.218,25.2405,25.218,25.2405,48600.0
2013-07-22 14:25:00,33.69,33.69,33.68,33.69,6000.0,25.2405,25.2405,25.233,25.2405,6000.0
2013-07-22 14:30:00,33.69,33.7,33.62,33.64,443700.0,25.2405,25.248,25.1881,25.2031,443700.0
2013-07-22 14:35:00,33.63,33.69,33.63,33.69,86900.0,25.1956,25.2405,25.1956,25.2405,86900.0
2013-07-22 14:40:00,33.69,33.73,33.68,33.73,41200.0,25.2405,25.2705,25.233,25.2705,41200.0
2013-07-22 14:45:00,33.72,33.75,33.72,33.73,57600.0,25.263,25.2855,25.263,25.2705,57600.0
2013-07-22 14:50:00,33.74,33.76,33.74,33.76,37900.0,25.278,25.293,25.278,25.293,37900.0
2013-07-22 14:55:00,33.76,33.78,33.75,33.78,105600.0,25.293,25.3079,25.2855,25.3079,105600.0
2013-07-22 15:00:00,33.78,33.8,33.76,33.77,118400.0,25.3079,25.3229,25.293,25.3004,118400.0
2013-07-22 15:05:00,33.76,33.78,33.76,33.77,24200.0,25.293,25.3079,25.293,25.3004,24200.0
2013-07-22 15:10:00,33.78,33.8,33.77,33.8,115800.0,25.3079,25.3229,25.3004,25.3229,115800.0
2013-07-22 15:15:00,33.8,33.81,33.76,33.77,327100.0,25.3229,25.3304,25.293,25.3004,327100.0
2013-07-22 15:20:00,33.77,33.79,33.75,33.75,136800.0,25.3004,25.3154,25.2855,25.2855,136800.0
2013-07-22 15:25:00,33.74,33.75,33.72,33.73,164100.0,25.278,25.2855,25.263,25.2705,164100.0
2013-07-22 15:30:00,33.73,33.74,33.71,33.73,173000.0,25.2705,25.278,25.2555,25.2705,173000.0
2013-07-22 15:35:00,33.72,33.73,33.7,33.7,229600.0,25.263,25.2705,25.248,25.248,229600.0
2013-07-22 15:40:00,33.7,33.75,33.69,33.75,195700.0,25.248,25.2855,25.2405,25.2855,195700.0
2013-07-22 15:45:00,33.75,33.75,33.73,33.75,211700.0,25.2855,25.2855,25.2705,25.2855,211700.0
2013-07-22 15:50:00,33.75,33.8,33.74,33.8,624000.0,25.2855,25.3229,25.278,25.3229,624000.0
2013-07-22 15:55:00,33.8,33.8,33.74,33.75,799100.0,25.3229,25.3229,25.278,25.2855,799100.0
2013-07-23 09:30:00,34.62,34.67,34.57,34.61,742900.0,25.9373,25.9747,25.8998,25.9298,742900.0
2013-07-23 09:35:00,34.61,34.64,34.58,34.64,487100.0,25.9298,25.9523,25.9073,25.9523,487100.0
2013-07-23 09:40:00,34.63,34.66,34.62,34.66,501600.0,25.9448,25.9672,25.9373,25.9672,501600.0
2013-07-23 09:45:00,34.66,34.66,34.63,34.65,177700.0,25.9672,25.9672,25.9448,25.9597,177700.0
2013-07-23 09:50:00,34.65,34.65,34.59,34.6,237200.0,25.9597,25.9597,25.9148,25.9223,237200.0
2013-07-23 09:55:00,34.6,34.64,34.57,34.61,257400.0,25.9223,25.9523,25.8998,25.9298,257400.0
2013-07-23 10:00:00,34.61,34.62,34.56,34.57,185600.0,25.9298,25.9373,25.8923,25.8998,185600.0
2013-07-23 10:05:00,34.57,34.61,34.55,34.6,467700.0,25.8998,25.9298,25.8848,25.9223,467700.0
2013-07-23 10:10:00,34.59,34.64,34.58,34.58,478900.0,25.9148,25.9523,25.9073,25.9073,478900.0
2013-07-23 10:15:00,34.58,34.63,34.56,34.62,339800.0,25.9073,25.9448,25.8923,25.9373,339800.0
2013-07-23 10:20:00,34.63,34.65,34.6,34.6,217700.0,25.9448,25.9597,25.9223,25.9223,217700.0
2013-07-23 10:25:00,34.61,34.61,34.57,34.58,143100.0,25.9298,25.9298,25.8998,25.9073,143100.0
2013-07-23 10:30:00,34.57,34.64,34.57,34.63,283500.0,25.8998,25.9523,25.8998,25.9448,283500.0
2013-07-23 10:35:00,34.63,34.63,34.53,34.54,293600.0,25.9448,25.9448,25.8698,25.8773,293600.0
2013-07-23 10:40:00,34.54,34.58,34.54,34.57,284300.0,25.8773,25.9073,25.8773,25.8998,284300.0
2013-07-23 10:45:00,34.57,34.57,34.53,34.55,213200.0,25.8998,25.8998,25.8698,25.8848,213200.0
2013-07-23 10:50:00,34.56,34.56,34.53,34.56,143700.0,25.8923,25.8923,25.8698,25.8923,143700.0
2013-07-23 10:55:00,34.56,34.58,34.55,34.55,119500.0,25.8923,25.9073,25.8848,25.8848,119500.0
2013-07-23 11:00:00,34.55,34.55,34.46,34.46,336100.0,25.8848,25.8848,25.8174,25.8174,336100.0
2013-07-23 11:05:00,34.46,34.52,34.46,34.51,184600.0,25.8174,25.8623,25.8174,25.8549,184600.0
2013-07-23 11:10:00,34.52,34.52,34.5,34.52,91600.0,25.8623,25.8623,25.8474,25.8623,91600.0
2013-07-23 11:15:00,34.52,34.52,34.5,34.5,237200.0,25.8623,25.8623,25.8474,25.8474,237200.0
2013-07-23 11:20:00,34.5,34.52,34.49,34.5,164000.0,25.8474,25.8623,25.8399,25.8474,164000.0
2013-07-23 11:25:00,34.5,34.51,34.48,34.5,204200.0,25.8474,25.8549,25.8324,25.8474,204200.0
2013-07-23 11:30:00,34.5,34.5,34.48,34.49,90100.0,25.8474,25.8474,25.8324,25.8399,90100.0
2013-07-23 11:35:00,34.5,34.5,34.49,34.49,40700.0,25.8474,25.8474,25.8399,25.8399,40700.0
2013-07-23 11:40:00,34.5,34.52,34.49,34.5,110900.0,25.8474,25.8623,25.8399,25.8474,110900.0
2013-07-23 11:45:00,34.5,34.51,34.49,34.5,159700.0,25.8474,25.8549,25.8399,25.8474,159700.0
2013-07-23 11:50:00,34.5,34.51,34.49,34.49,104600.0,25.8474,25.8549,25.8399,25.8399,104600.0
2013-07-23 11:55:00,34.49,34.5,34.47,34.48,109000.0,25.8399,25.8474,25.8249,25.8324,109000.0
2013-07-23 12:00:00,34.48,34.49,34.46,34.48,138200.0,25.8324,25.8399,25.8174,25.8324,138200.0
2013-07-23 12:05:00,34.48,34.5,34.47,34.48,61100.0,25.8324,25.8474,25.8249,25.8324,61100.0
2013-07-23 12:10:00,34.48,34.5,34.48,34.5,42300.0,25.8324,25.8474,25.8324,25.8474,42300.0
2013-07-23 12:15:00,34.5,34.5,34.47,34.48,41000.0,25.8474,25.8474,25.8249,25.8324,41000.0
2013-07-23 12:20:00,34.48,34.49,34.48,34.48,37700.0,25.8324,25.8399,25.8324,25.8324,37700.0
2013-07-23 12:25:00,34.49,34.5,34.48,34.49,34700.0,25.8399,25.8474,25.8324,25.8399,34700.0
2013-07-23 12:30:00,34.49,34.5,34.47,34.47,54500.0,25.8399,25.8474,25.8249,25.8249,54500.0
2013-07-23 12:35:00,34.48,34.48,34.47,34.48,47900.0,25.8324,25.8324,25.8249,25.8324,47900.0
2013-07-23 12:40:00,34.48,34.48,34.47,34.48,33400.0,25.8324,25.8324,25.8249,25.8324,33400.0
2013-07-23 12:45:00,34.47,34.48,34.45,34.45,123800.0,25.8249,25.8324,25.8099,25.8099,123800.0
2013-07-23 12:50:00,34.45,34.46,34.44,34.44,85900.0,25.8099,25.8174,25.8024,25.8024,85900.0
2013-07-23 12:55:00,34.44,34.45,34.43,34.44,70000.0,25.8024,25.8099,25.7949,25.8024,70000.0
2013-07-23 13:00:00,34.44,34.46,34.43,34.45,174500.0,25.8024,25.8174,25.7949,25.8099,174500.0
2013-07-23 13:05:00,34.45,34.49,34.45,34.48,69300.0,25.8099,25.8399,25.8099,25.8324,69300.0
2013-07-23 13:10:00,34.48,34.48,34.46,34.46,37100.0,25.8324,25.8324,25.8174,25.8174,37100.0
2013-07-23 13:15:00,34.46,34.52,34.46,34.52,192300.0,25.8174,25.8623,25.8174,25.8623,192300.0
2013-07-23 13:20:00,34.53,34.59,34.52,34.57,348300.0,25.8698,25.9148,25.8623,25.8998,348300.0
2013-07-23 13:25:00,34.58,34.58,34.56,34.58,55400.0,25.9073,25.9073,25.8923,25.9073,55400.0
2013-07-23 13:30:00,34.58,34.59,34.57,34.59,43000.0,25.9073,25.9148,25.8998,25.9148,43000.0
2013-07-23 13:35:00,34.59,34.62,34.57,34.62,172700.0,25.9148,25.9373,25.8998,25.9373,172700.0
2013-07-23 13:40:00,34.62,34.66,34.62,34.66,366400.0,25.9373,25.9672,25.9373,25.9672,366400.0
2013-07-23 13:45:00,34.66,34.67,34.65,34.66,175200.0,25.9672,25.9747,25.9597,25.9672,175200.0
2013-07-23 13:50:00,34.66,34.68,34.65,34.67,121300.0,25.9672,25.9822,25.9597,25.9747,121300.0
2013-07-23 13:55:00,34.68,34.68,34.65,34.67,196500.0,25.9822,25.9822,25.9597,25.9747,196500.0
2013-07-23 14:00:00,34.67,34.7,34.66,34.7,136400.0,25.9747,25.9972,25.9672,25.9972,136400.0
2013-07-23 14:05:00,34.69,34.71,34.68,34.69,138900.0,25.9897,26.0047,25.9822,25.9897,138900.0
2013-07-23 14:10:00,34.69,34.69,34.65,34.68,267700.0,25.9897,25.9897,25.9597,25.9822,267700.0
2013-07-23 14:15:00,34.68,34.71,34.66,34.71,168300.0,25.9822,26.0047,25.9672,26.0047,168300.0
2013-07-23 14:20:00,34.7,34.73,34.7,34.72,134100.0,25.9972,26.0197,25.9972,26.0122,134100.0
2013-07-23 14:25:00,34.71,34.73,34.7,34.73,66000.0,26.0047,26.0197,25.9972,26.0197,66000.0
2013-07-23 14:30:00,34.73,34.74,34.69,34.72,523100.0,26.0197,26.0272,25.9897,26.0122,523100.0
2013-07-23 14:35:00,34.72,34.73,34.7,34.73,110600.0,26.0122,26.0197,25.9972,26.0197,110600.0
2013-07-23 14:40:00,34.73,34.79,34.73,34.79,329700.0,26.0197,26.0646,26.0197,26.0646,329700.0
2013-07-23 14:45:00,34.78,34.9,34.78,34.89,734900.0,26.0571,26.147,26.0571,26.1396,734900.0
2013-07-23 14:50:00,34.89,34.9,34.85,34.86,282000.0,26.1396,26.147,26.1096,26.1171,282000.0
2013-07-23 14:55:00,34.86,34.86,34.8,34.8,267300.0,26.1171,26.1171,26.0721,26.0721,267300.0
2013-07-23 15:00:00,34.81,34.81,34.74,34.76,369200.0,26.0796,26.0796,26.0272,26.0422,369200.0
2013-07-23 15:05:00,34.76,34.78,34.75,34.76,112100.0,26.0422,26.0571,26.0347,26.0422,112100.0
2013-07-23 15:10:00,34.77,34.77,34.75,34.76,342700.0,26.0496,26.0496,26.0347,26.0422,342700.0
2013-07-23 15:15:00,34.76,34.8,34.76,34.8,264300.0,26.0422,26.0721,26.0422,26.0721,264300.0
2013-07-23 15:20:00,34.8,34.84,34.79,34.81,386400.0,26.0721,26.1021,26.0646,26.0796,386400.0
2013-07-23 15:25:00,34.8,34.81,34.75,34.75,514800.0,26.0721,26.0796,26.0347,26.0347,514800.0
2013-07-23 15:30:00,34.76,34.76,34.67,34.68,439900.0,26.0422,26.0422,25.9747,25.9822,439900.0
2013-07-23 15:35:00,34.67,34.68,34.59,34.61,339800.0,25.9747,25.9822,25.9148,25.9298,339800.0
2013-07-23 15:40:00,34.61,34.62,34.57,34.57,382700.0,25.9298,25.9373,25.8998,25.8998,382700.0
2013-07-23 15:45:00,34.58,34.58,34.57,34.57,307900.0,25.9073,25.9073,25.8998,25.8998,307900.0
2013-07-23 15:50:00,34.57,34.59,34.57,34.57,572000.0,25.8998,25.9148,25.8998,25.8998,572000.0
2013-07-23 15:55:00,34.58,34.71,34.57,34.7,1545500.0,25.9073,26.0047,25.8998,25.9972,1545500.0
2013-07-24 09:30:00,34.54,34.62,34.54,34.57,385100.0,25.8773,25.9373,25.8773,25.8998,385100.0
2013-07-24 09:35:00,34.58,34.59,34.53,34.55,364300.0,25.9073,25.9148,25.8698,25.8848,364300.0
2013-07-24 09:40:00,34.55,34.56,34.53,34.54,586000.0,25.8848,25.8923,25.8698,25.8773,586000.0
2013-07-24 09:45:00,34.55,34.57,34.54,34.54,151700.0,25.8848,25.8998,25.8773,25.8773,151700.0
2013-07-24 09:50:00,34.54,34.55,34.45,34.46,388100.0,25.8773,25.8848,25.8099,25.8174,388100.0
2013-07-24 09:55:00,34.45,34.48,34.43,34.44,316300.0,25.8099,25.8324,25.7949,25.8024,316300.0
2013-07-24 10:00:00,34.44,34.49,34.39,34.41,513100.0,25.8024,25.8399,25.765,25.7799,513100.0
2013-07-24 10:05:00,34.4,34.42,34.36,34.4,314600.0,25.7724,25.7874,25.7425,25.7724,314600.0
2013-07-24 10:10:00,34.4,34.4,34.3,34.36,612000.0,25.7724,25.7724,25.6975,25.7425,612000.0
2013-07-24 10:15:00,34.36,34.38,34.33,34.37,244800.0,25.7425,25.7575,25.72,25.75,244800.0
2013-07-24 10:20:00,34.37,34.4,34.36,34.36,215700.0,25.75,25.7724,25.7425,25.7425,215700.0
2013-07-24 10:25:00,34.37,34.38,34.32,34.36,187300.0,25.75,25.7575,25.7125,25.7425,187300.0
2013-07-24 10:30:00,34.36,34.38,34.35,34.36,157000.0,25.7425,25.7575,25.735,25.7425,157000.0
2013-07-24 10:35:00,34.36,34.37,34.34,34.35,250800.0,25.7425,25.75,25.7275,25.735,250800.0
2013-07-24 10:40:00,34.35,34.36,34.34,34.34,172500.0,25.735,25.7425,25.7275,25.7275,172500.0
2013-07-24 10:45:00,34.34,34.38,34.34,34.38,141700.0,25.7275,25.7575,25.7275,25.7575,141700.0
2013-07-24 10:50:00,34.38,34.42,34.38,34.4,228700.0,25.7575,25.7874,25.7575,25.7724,228700.0
2013-07-24 10:55:00,34.41,34.41,34.36,34.38,155400.0,25.7799,25.7799,25.7425,25.7575,155400.0
2013-07-24 11:00:00,34.38,34.38,34.36,34.38,58800.0,25.7575,25.7575,25.7425,25.7575,58800.0
2013-07-24 11:05:00,34.38,34.38,34.35,34.35,25300.0,25.7575,25.7575,25.735,25.735,25300.0
2013-07-24 11:10:00,34.35,34.38,34.33,34.33,94800.0,25.735,25.7575,25.72,25.72,94800.0
2013-07-24 11:15:00,34.33,34.37,34.33,34.35,51900.0,25.72,25.75,25.72,25.735,51900.0
2013-07-24 11:20:00,34.35,34.37,34.35,34.37,28000.0,25.735,25.75,25.735,25.75,28000.0
2013-07-24 11:25:00,34.36,34.39,34.36,34.38,69400.0,25.7425,25.765,25.7425,25.7575,69400.0
2013-07-24 11:30:00,34.38,34.4,34.38,34.39,76400.0,25.7575,25.7724,25.7575,25.765,76400.0
2013-07-24 11:35:00,34.4,34.4,34.39,34.4,97600.0,25.7724,25.7724,25.765,25.7724,97600.0
2013-07-24 11:40:00,34.4,34.43,34.4,34.41,102800.0,25.7724,25.7949,25.7724,25.7799,102800.0
2013-07-24 11:45:00,34.42,34.42,34.39,34.42,71900.0,25.7874,25.7874,25.765,25.7874,71900.0
2013-07-24 11:50:00,34.42,34.43,34.41,34.42,64000.0,25.7874,25.7949,25.7799,25.7874,64000.0
2013-07-24 11:55:00,34.41,34.42,34.38,34.38,47600.0,25.7799,25.7874,25.7575,25.7575,47600.0
2013-07-24 12:00:00,34.39,34.39,34.35,34.36,160600.0,25.765,25.765,25.735,25.7425,160600.0
2013-07-24 12:05:00,34.36,34.39,34.34,34.35,61100.0,25.7425,25.765,25.7275,25.735,61100.0
2013-07-24 12:10:00,34.34,34.35,34.27,34.27,172000.0,25.7275,25.735,25.675,25.675,172000.0
2013-07-24 12:15:00,34.27,34.29,34.26,34.27,103100.0,25.675,25.69,25.6676,25.675,103100.0
2013-07-24 12:20:00,34.27,34.3,34.26,34.3,27900.0,25.675,25.6975,25.6676,25.6975,27900.0
2013-07-24 12:25:00,34.3,34.3,34.28,34.29,26600.0,25.6975,25.6975,25.6825,25.69,26600.0
2013-07-24 12:30:00,34.28,34.3,34.27,34.27,26100.0,25.6825,25.6975,25.675,25.675,26100.0
2013-07-24 12:35:00,34.27,34.32,34.27,34.3,21100.0,25.675,25.7125,25.675,25.6975,21100.0
2013-07-24 12:40:00,34.3,34.32,34.28,34.31,26600.0,25.6975,25.7125,25.6825,25.705,26600.0
2013-07-24 12:45:00,34.31,34.34,34.31,34.32,67500.0,25.705,25.7275,25.705,25.7125,67500.0
2013-07-24 12:50:00,34.33,34.33,34.27,34.29,112900.0,25.72,25.72,25.675,25.69,112900.0
2013-07-24 12:55:00,34.3,34.3,34.26,34.27,57900.0,25.6975,25.6975,25.6676,25.675,57900.0
2013-07-24 13:00:00,34.28,34.3,34.27,34.28,26100.0,25.6825,25.6975,25.675,25.6825,26100.0
2013-07-24 13:05:00,34.27,34.28,34.25,34.27,45600.0,25.675,25.6825,25.6601,25.675,45600.0
2013-07-24 13:10:00,34.26,34.26,34.22,34.22,79800.0,25.6676,25.6676,25.6376,25.6376,79800.0
2013-07-24 13:15:00,34.22,34.22,34.17,34.22,192000.0,25.6376,25.6376,25.6001,25.6376,192000.0
2013-07-24 13:20:00,34.22,34.23,34.18,34.19,203900.0,25.6376,25.6451,25.6076,25.6151,203900.0
2013-07-24 13:25:00,34.19,34.22,34.18,34.22,80300.0,25.6151,25.6376,25.6076,25.6376,80300.0
2013-07-24 13:30:00,34.21,34.21,34.18,34.18,34100.0,25.6301,25.6301,25.6076,25.6076,34100.0
2013-07-24 13:35:00,34.17,34.18,34.09,34.12,628700.0,25.6001,25.6076,25.5402,25.5627,628700.0
2013-07-24 13:40:00,34.13,34.13,34.09,34.11,306400.0,25.5702,25.5702,25.5402,25.5552,306400.0
2013-07-24 13:45:00,34.11,34.13,34.1,34.11,473600.0,25.5552,25.5702,25.5477,25.5552,473600.0
2013-07-24 13:50:00,34.1,34.11,34.02,34.07,547700.0,25.5477,25.5552,25.4877,25.5252,547700.0
2013-07-24 13:55:00,34.05,34.12,34.05,34.1,239000.0,25.5102,25.5627,25.5102,25.5477,239000.0
2013-07-24 14:00:00,34.1,34.13,34.09,34.12,203100.0,25.5477,25.5702,25.5402,25.5627,203100.0
2013-07-24 14:05:00,34.11,34.19,34.11,34.19,138700.0,25.5552,25.6151,25.5552,25.6151,138700.0
2013-07-24 14:10:00,34.19,34.23,34.15,34.15,213800.0,25.6151,25.6451,25.5851,25.5851,213800.0
2013-07-24 14:15:00,34.16,34.16,34.09,34.12,321300.0,25.5926,25.5926,25.5402,25.5627,321300.0
2013-07-24 14:20:00,34.12,34.13,34.11,34.11,39300.0,25.5627,25.5702,25.5552,25.5552,39300.0
2013-07-24 14:25:00,34.11,34.14,34.11,34.12,152200.0,25.5552,25.5777,25.5552,25.5627,152200.0
2013-07-24 14:30:00,34.12,34.13,34.08,34.13,407700.0,25.5627,25.5702,25.5327,25.5702,407700.0
2013-07-24 14:35:00,34.13,34.13,34.04,34.08,275600.0,25.5702,25.5702,25.5027,25.5327,275600.0
2013-07-24 14:40:00,34.08,34.11,34.07,34.11,105300.0,25.5327,25.5552,25.5252,25.5552,105300.0
2013-07-24 14:45:00,34.11,34.14,34.1,34.14,72700.0,25.5552,25.5777,25.5477,25.5777,72700.0
2013-07-24 14:50:00,34.14,34.19,34.14,34.17,100200.0,25.5777,25.6151,25.5777,25.6001,100200.0
2013-07-24 14:55:00,34.16,34.17,34.15,34.16,46900.0,25.5926,25.6001,25.5851,25.5926,46900.0
2013-07-24 15:00:00,34.16,34.16,34.13,34.14,36500.0,25.5926,25.5926,25.5702,25.5777,36500.0
2013-07-24 15:05:00,34.14,34.14,34.1,34.13,76600.0,25.5777,25.5777,25.5477,25.5702,76600.0
2013-07-24 15:10:00,34.13,34.14,34.1,34.12,66900.0,25.5702,25.5777,25.5477,25.5627,66900.0
2013-07-24 15:15:00,34.12,34.16,34.11,34.15,240900.0,25.5627,25.5926,25.5552,25.5851,240900.0
2013-07-24 15:20:00,34.15,34.23,34.15,34.2,194500.0,25.5851,25.6451,25.5851,25.6226,194500.0
2013-07-24 15:25:00,34.2,34.23,34.2,34.22,142400.0,25.6226,25.6451,25.6226,25.6376,142400.0
2013-07-24 15:30:00,34.21,34.26,34.2,34.23,731000.0,25.6301,25.6676,25.6226,25.6451,731000.0
2013-07-24 15:35:00,34.23,34.25,34.23,34.23,104000.0,25.6451,25.6601,25.6451,25.6451,104000.0
2013-07-24 15:40:00,34.23,34.27,34.23,34.27,120400.0,25.6451,25.675,25.6451,25.675,120400.0
2013-07-24 15:45:00,34.27,34.3,34.23,34.3,307200.0,25.675,25.6975,25.6451,25.6975,307200.0
2013-07-24 15:50:00,34.3,34.31,34.28,34.29,377500.0,25.6975,25.705,25.6825,25.69,377500.0
2013-07-24 15:55:00,34.29,34.35,34.28,34.34,1546400.0,25.69,25.735,25.6825,25.7275,1546400.0
2013-07-25 09:30:00,34.31,34.42,34.3,34.4,239100.0,25.705,25.7874,25.6975,25.7724,239100.0
2013-07-25 09:35:00,34.4,34.41,34.29,34.35,248700.0,25.7724,25.7799,25.69,25.735,248700.0
2013-07-25 09:40:00,34.35,34.38,34.33,34.38,123800.0,25.735,25.7575,25.72,25.7575,123800.0
2013-07-25 09:45:00,34.39,34.44,34.39,34.43,186600.0,25.765,25.8024,25.765,25.7949,186600.0
2013-07-25 09:50:00,34.43,34.45,34.4,34.42,213300.0,25.7949,25.8099,25.7724,25.7874,213300.0
2013-07-25 09:55:00,34.43,34.43,34.4,34.41,43400.0,25.7949,25.7949,25.7724,25.7799,43400.0
2013-07-25 10:00:00,34.42,34.46,34.41,34.45,197800.0,25.7874,25.8174,25.7799,25.8099,197800.0
2013-07-25 10:05:00,34.45,34.47,34.43,34.43,279900.0,25.8099,25.8249,25.7949,25.7949,279900.0
2013-07-25 10:10:00,34.44,34.45,34.42,34.43,196200.0,25.8024,25.8099,25.7874,25.7949,196200.0
2013-07-25 10:15:00,34.43,34.43,34.4,34.41,179100.0,25.7949,25.7949,25.7724,25.7799,179100.0
2013-07-25 10:20:00,34.41,34.41,34.39,34.39,133500.0,25.7799,25.7799,25.765,25.765,133500.0
2013-07-25 10:25:00,34.4,34.4,34.36,34.39,151400.0,25.7724,25.7724,25.7425,25.765,151400.0
2013-07-25 10:30:00,34.4,34.41,34.34,34.34,195000.0,25.7724,25.7799,25.7275,25.7275,195000.0
2013-07-25 10:35:00,34.34,34.4,34.33,34.4,268100.0,25.7275,25.7724,25.72,25.7724,268100.0
2013-07-25 10:40:00,34.4,34.44,34.39,34.44,333900.0,25.7724,25.8024,25.765,25.8024,333900.0
2013-07-25 10:45:00,34.44,34.45,34.42,34.43,177400.0,25.8024,25.8099,25.7874,25.7949,177400.0
2013-07-25 10:50:00,34.42,34.45,34.41,34.41,238200.0,25.7874,25.8099,25.7799,25.7799,238200.0
2013-07-25 10:55:00,34.42,34.43,34.39,34.41,373900.0,25.7874,25.7949,25.765,25.7799,373900.0
2013-07-25 11:00:00,34.4,34.41,34.39,34.4,52900.0,25.7724,25.7799,25.765,25.7724,52900.0
2013-07-25 11:05:00,34.39,34.39,34.36,34.37,264900.0,25.765,25.765,25.7425,25.75,264900.0
2013-07-25 11:10:00,34.37,34.38,34.34,34.35,260300.0,25.75,25.7575,25.7275,25.735,260300.0
2013-07-25 11:15:00,34.35,34.37,34.34,34.35,149300.0,25.735,25.75,25.7275,25.735,149300.0
2013-07-25 11:20:00,34.34,34.37,34.33,34.36,75300.0,25.7275,25.75,25.72,25.7425,75300.0
2013-07-25 11:25:00,34.36,34.36,34.34,34.35,74600.0,25.7425,25.7425,25.7275,25.735,74600.0
2013-07-25 11:30:00,34.34,34.37,34.34,34.35,150400.0,25.7275,25.75,25.7275,25.735,150400.0
2013-07-25 11:35:00,34.35,34.37,34.32,34.33,222600.0,25.735,25.75,25.7125,25.72,222600.0
2013-07-25 11:40:00,34.33,34.35,34.33,34.34,60700.0,25.72,25.735,25.72,25.7275,60700.0
2013-07-25 11:45:00,34.35,34.38,34.34,34.37,74800.0,25.735,25.7575,25.7275,25.75,74800.0
2013-07-25 11:50:00,34.37,34.38,34.33,34.36,48800.0,25.75,25.7575,25.72,25.7425,48800.0
2013-07-25 11:55:00,34.35,34.37,34.34,34.34,57200.0,25.735,25.75,25.7275,25.7275,57200.0
2013-07-25 12:00:00,34.34,34.35,34.34,34.35,37500.0,25.7275,25.735,25.7275,25.735,37500.0
2013-07-25 12:05:00,34.35,34.36,34.32,34.33,109000.0,25.735,25.7425,25.7125,25.72,109000.0
2013-07-25 12:10:00,34.34,34.35,34.34,34.34,23200.0,25.7275,25.735,25.7275,25.7275,23200.0
2013-07-25 12:15:00,34.33,34.38,34.33,34.38,36200.0,25.72,25.7575,25.72,25.7575,36200.0
2013-07-25 12:20:00,34.38,34.43,34.38,34.39,89600.0,25.7575,25.7949,25.7575,25.765,89600.0
2013-07-25 12:25:00,34.4,34.42,34.38,34.41,25100.0,25.7724,25.7874,25.7575,25.7799,25100.0
2013-07-25 12:30:00,34.42,34.44,34.4,34.42,62200.0,25.7874,25.8024,25.7724,25.7874,62200.0
2013-07-25 12:35:00,34.41,34.46,34.41,34.44,55900.0,25.7799,25.8174,25.7799,25.8024,55900.0
2013-07-25 12:40:00,34.44,34.45,34.41,34.43,33100.0,25.8024,25.8099,25.7799,25.7949,33100.0
2013-07-25 12:45:00,34.45,34.5,34.45,34.47,111400.0,25.8099,25.8474,25.8099,25.8249,111400.0
2013-07-25 12:50:00,34.48,34.49,34.45,34.45,90700.0,25.8324,25.8399,25.8099,25.8099,90700.0
2013-07-25 12:55:00,34.45,34.47,34.45,34.47,85700.0,25.8099,25.8249,25.8099,25.8249,85700.0
2013-07-25 13:00:00,34.47,34.47,34.46,34.47,32900.0,25.8249,25.8249,25.8174,25.8249,32900.0
2013-07-25 13:05:00,34.46,34.47,34.43,34.44,25600.0,25.8174,25.8249,25.7949,25.8024,25600.0
2013-07-25 13:10:00,34.43,34.44,34.42,34.42,30200.0,25.7949,25.8024,25.7874,25.7874,30200.0
2013-07-25 13:15:00,34.43,34.43,34.41,34.41,52500.0,25.7949,25.7949,25.7799,25.7799,52500.0
2013-07-25 13:20:00,34.41,34.43,34.41,34.42,32700.0,25.7799,25.7949,25.7799,25.7874,32700.0
2013-07-25 13:25:00,34.43,34.45,34.41,34.45,39100.0,25.7949,25.8099,25.7799,25.8099,39100.0
2013-07-25 13:30:00,34.45,34.48,34.45,34.46,84300.0,25.8099,25.8324,25.8099,25.8174,84300.0
2013-07-25 13:35:00,34.46,34.46,34.44,34.44,46600.0,25.8174,25.8174,25.8024,25.8024,46600.0
2013-07-25 13:40:00,34.43,34.44,34.41,34.41,84800.0,25.7949,25.8024,25.7799,25.7799,84800.0
2013-07-25 13:45:00,34.41,34.46,34.41,34.46,81400.0,25.7799,25.8174,25.7799,25.8174,81400.0
2013-07-25 13:50:00,34.46,34.47,34.45,34.45,38200.0,25.8174,25.8249,25.8099,25.8099,38200.0
2013-07-25 13:55:00,34.45,34.46,34.44,34.45,78900.0,25.8099,25.8174,25.8024,25.8099,78900.0
2013-07-25 14:00:00,34.45,34.47,34.44,34.46,44000.0,25.8099,25.8249,25.8024,25.8174,44000.0
2013-07-25 14:05:00,34.47,34.51,34.47,34.5,53000.0,25.8249,25.8549,25.8249,25.8474,53000.0
2013-07-25 14:10:00,34.51,34.51,34.46,34.46,84000.0,25.8549,25.8549,25.8174,25.8174,84000.0
2013-07-25 14:15:00,34.47,34.47,34.46,34.46,60400.0,25.8249,25.8249,25.8174,25.8174,60400.0
2013-07-25 14:20:00,34.46,34.47,34.45,34.45,83200.0,25.8174,25.8249,25.8099,25.8099,83200.0
2013-07-25 14:25:00,34.45,34.46,34.43,34.45,145600.0,25.8099,25.8174,25.7949,25.8099,145600.0
2013-07-25 14:30:00,34.45,34.48,34.44,34.47,74100.0,25.8099,25.8324,25.8024,25.8249,74100.0
2013-07-25 14:35:00,34.47,34.47,34.45,34.46,147600.0,25.8249,25.8249,25.8099,25.8174,147600.0
2013-07-25 14:40:00,34.46,34.5,34.46,34.48,119800.0,25.8174,25.8474,25.8174,25.8324,119800.0
2013-07-25 14:45:00,34.48,34.49,34.47,34.48,54800.0,25.8324,25.8399,25.8249,25.8324,54800.0
2013-07-25 14:50:00,34.49,34.52,34.49,34.52,113400.0,25.8399,25.8623,25.8399,25.8623,113400.0
2013-07-25 14:55:00,34.51,34.51,34.43,34.44,296500.0,25.8549,25.8549,25.7949,25.8024,296500.0
2013-07-25 15:00:00,34.44,34.47,34.43,34.47,63800.0,25.8024,25.8249,25.7949,25.8249,63800.0
2013-07-25 15:05:00,34.47,34.57,34.47,34.55,235700.0,25.8249,25.8998,25.8249,25.8848,235700.0
2013-07-25 15:10:00,34.55,34.6,34.54,34.57,188800.0,25.8848,25.9223,25.8773,25.8998,188800.0
2013-07-25 15:15:00,34.58,34.59,34.57,34.57,141800.0,25.9073,25.9148,25.8998,25.8998,141800.0
2013-07-25 15:20:00,34.58,34.64,34.57,34.63,196000.0,25.9073,25.9523,25.8998,25.9448,196000.0
2013-07-25 15:25:00,34.63,34.64,34.6,34.6,137100.0,25.9448,25.9523,25.9223,25.9223,137100.0
2013-07-25 15:30:00,34.61,34.67,34.59,34.59,362700.0,25.9298,25.9747,25.9148,25.9148,362700.0
2013-07-25 15:35:00,34.59,34.64,34.58,34.61,337800.0,25.9148,25.9523,25.9073,25.9298,337800.0
2013-07-25 15:40:00,34.61,34.63,34.59,34.63,234500.0,25.9298,25.9448,25.9148,25.9448,234500.0
2013-07-25 15:45:00,34.63,34.64,34.56,34.59,437900.0,25.9448,25.9523,25.8923,25.9148,437900.0
2013-07-25 15:50:00,34.58,34.64,34.58,34.63,347300.0,25.9073,25.9523,25.9073,25.9448,347300.0
2013-07-25 15:55:00,34.63,34.66,34.6,34.64,1083100.0,25.9448,25.9672,25.9223,25.9523,1083100.0
2013-07-26 09:30:00,34.46,34.5,34.45,34.45,245000.0,25.8174,25.8474,25.8099,25.8099,245000.0
2013-07-26 09:35:00,34.46,34.53,34.43,34.52,380800.0,25.8174,25.8698,25.7949,25.8623,380800.0
2013-07-26 09:40:00,34.53,34.53,34.46,34.47,288300.0,25.8698,25.8698,25.8174,25.8249,288300.0
2013-07-26 09:45:00,34.47,34.51,34.45,34.48,93200.0,25.8249,25.8549,25.8099,25.8324,93200.0
2013-07-26 09:50:00,34.48,34.5,34.46,34.48,72700.0,25.8324,25.8474,25.8174,25.8324,72700.0
2013-07-26 09:55:00,34.47,34.55,34.46,34.53,120400.0,25.8249,25.8848,25.8174,25.8698,120400.0
2013-07-26 10:00:00,34.52,34.58,34.51,34.53,162500.0,25.8623,25.9073,25.8549,25.8698,162500.0
2013-07-26 10:05:00,34.54,34.54,34.46,34.48,217200.0,25.8773,25.8773,25.8174,25.8324,217200.0
2013-07-26 10:10:00,34.48,34.51,34.46,34.51,127900.0,25.8324,25.8549,25.8174,25.8549,127900.0
2013-07-26 10:15:00,34.5,34.52,34.46,34.52,94800.0,25.8474,25.8623,25.8174,25.8623,94800.0
2013-07-26 10:20:00,34.52,34.52,34.48,34.5,79200.0,25.8623,25.8623,25.8324,25.8474,79200.0
2013-07-26 10:25:00,34.49,34.49,34.41,34.43,252900.0,25.8399,25.8399,25.7799,25.7949,252900.0
2013-07-26 10:30:00,34.43,34.43,34.37,34.41,403700.0,25.7949,25.7949,25.75,25.7799,403700.0
2013-07-26 10:35:00,34.41,34.41,34.36,34.39,130500.0,25.7799,25.7799,25.7425,25.765,130500.0
2013-07-26 10:40:00,34.39,34.4,34.37,34.38,152800.0,25.765,25.7724,25.75,25.7575,152800.0
2013-07-26 10:45:00,34.38,34.38,34.32,34.34,449600.0,25.7575,25.7575,25.7125,25.7275,449600.0
2013-07-26 10:50:00,34.34,34.34,34.26,34.29,422600.0,25.7275,25.7275,25.6676,25.69,422600.0
2013-07-26 10:55:00,34.28,34.32,34.23,34.32,514500.0,25.6825,25.7125,25.6451,25.7125,514500.0
2013-07-26 11:00:00,34.31,34.31,34.19,34.21,1088500.0,25.705,25.705,25.6151,25.6301,1088500.0
2013-07-26 11:05:00,34.2,34.23,34.19,34.2,621300.0,25.6226,25.6451,25.6151,25.6226,621300.0
2013-07-26 11:10:00,34.2,34.24,34.18,34.24,255000.0,25.6226,25.6526,25.6076,25.6526,255000.0
2013-07-26 11:15:00,34.23,34.29,34.21,34.28,84200.0,25.6451,25.69,25.6301,25.6825,84200.0
2013-07-26 11:20:00,34.28,34.28,34.23,34.24,80400.0,25.6825,25.6825,25.6451,25.6526,80400.0
2013-07-26 11:25:00,34.25,34.26,34.23,34.25,102600.0,25.6601,25.6676,25.6451,25.6601,102600.0
2013-07-26 11:30:00,34.25,34.29,34.23,34.27,155600.0,25.6601,25.69,25.6451,25.675,155600.0
2013-07-26 11:35:00,34.26,34.31,34.26,34.3,198900.0,25.6676,25.705,25.6676,25.6975,198900.0
2013-07-26 11:40:00,34.3,34.33,34.3,34.3,84100.0,25.6975,25.72,25.6975,25.6975,84100.0
2013-07-26 11:45:00,34.31,34.35,34.31,34.33,73100.0,25.705,25.735,25.705,25.72,73100.0
2013-07-26 11:50:00,34.32,34.35,34.32,34.33,52700.0,25.7125,25.735,25.7125,25.72,52700.0
2013-07-26 11:55:00,34.33,34.36,34.33,34.36,40400.0,25.72,25.7425,25.72,25.7425,40400.0
2013-07-26 12:00:00,34.35,34.38,34.34,34.34,77500.0,25.735,25.7575,25.7275,25.7275,77500.0
2013-07-26 12:05:00,34.35,34.4,34.34,34.38,168800.0,25.735,25.7724,25.7275,25.7575,168800.0
2013-07-26 12:10:00,34.39,34.4,34.39,34.39,44100.0,25.765,25.7724,25.765,25.765,44100.0
2013-07-26 12:15:00,34.39,34.4,34.36,34.36,45200.0,25.765,25.7724,25.7425,25.7425,45200.0
2013-07-26 12:20:00,34.36,34.37,34.3,34.31,124600.0,25.7425,25.75,25.6975,25.705,124600.0
2013-07-26 12:25:00,34.31,34.34,34.3,34.33,66000.0,25.705,25.7275,25.6975,25.72,66000.0
2013-07-26 12:30:00,34.34,34.38,34.33,34.38,37000.0,25.7275,25.7575,25.72,25.7575,37000.0
2013-07-26 12:35:00,34.37,34.41,34.36,34.4,122800.0,25.75,25.7799,25.7425,25.7724,122800.0
2013-07-26 12:40:00,34.4,34.4,34.38,34.4,39700.0,25.7724,25.7724,25.7575,25.7724,39700.0
2013-07-26 12:45:00,34.39,34.4,34.39,34.39,30500.0,25.765,25.7724,25.765,25.765,30500.0
2013-07-26 12:50:00,34.4,34.43,34.39,34.39,72900.0,25.7724,25.7949,25.765,25.765,72900.0
2013-07-26 12:55:00,34.39,34.41,34.38,34.38,37500.0,25.765,25.7799,25.7575,25.7575,37500.0
2013-07-26 13:00:00,34.38,34.41,34.38,34.4,44200.0,25.7575,25.7799,25.7575,25.7724,44200.0
2013-07-26 13:05:00,34.41,34.44,34.41,34.43,79800.0,25.7799,25.8024,25.7799,25.7949,79800.0
2013-07-26 13:10:00,34.43,34.47,34.43,34.45,96700.0,25.7949,25.8249,25.7949,25.8099,96700.0
2013-07-26 13:15:00,34.44,34.45,34.43,34.45,82700.0,25.8024,25.8099,25.7949,25.8099,82700.0
2013-07-26 13:20:00,34.45,34.47,34.44,34.47,56400.0,25.8099,25.8249,25.8024,25.8249,56400.0
2013-07-26 13:25:00,34.47,34.47,34.44,34.46,95500.0,25.8249,25.8249,25.8024,25.8174,95500.0
2013-07-26 13:30:00,34.46,34.47,34.44,34.44,156700.0,25.8174,25.8249,25.8024,25.8024,156700.0
2013-07-26 13:35:00,34.44,34.45,34.42,34.43,83900.0,25.8024,25.8099,25.7874,25.7949,83900.0
2013-07-26 13:40:00,34.44,34.44,34.42,34.43,42000.0,25.8024,25.8024,25.7874,25.7949,42000.0
2013-07-26 13:45:00,34.43,34.46,34.43,34.46,48100.0,25.7949,25.8174,25.7949,25.8174,48100.0
2013-07-26 13:50:00,34.46,34.48,34.45,34.47,43900.0,25.8174,25.8324,25.8099,25.8249,43900.0
2013-07-26 13:55:00,34.46,34.46,34.43,34.44,59900.0,25.8174,25.8174,25.7949,25.8024,59900.0
2013-07-26 14:00:00,34.45,34.46,34.44,34.45,31700.0,25.8099,25.8174,25.8024,25.8099,31700.0
2013-07-26 14:05:00,34.45,34.47,34.44,34.45,61700.0,25.8099,25.8249,25.8024,25.8099,61700.0
2013-07-26 14:10:00,34.45,34.5,34.44,34.47,64800.0,25.8099,25.8474,25.8024,25.8249,64800.0
2013-07-26 14:15:00,34.48,34.48,34.45,34.46,38500.0,25.8324,25.8324,25.8099,25.8174,38500.0
2013-07-26 14:20:00,34.46,34.48,34.45,34.48,31000.0,25.8174,25.8324,25.8099,25.8324,31000.0
2013-07-26 14:25:00,34.47,34.48,34.44,34.44,53800.0,25.8249,25.8324,25.8024,25.8024,53800.0
2013-07-26 14:30:00,34.44,34.48,34.43,34.47,65500.0,25.8024,25.8324,25.7949,25.8249,65500.0
2013-07-26 14:35:00,34.46,34.48,34.46,34.47,83000.0,25.8174,25.8324,25.8174,25.8249,83000.0
2013-07-26 14:40:00,34.48,34.51,34.47,34.5,73800.0,25.8324,25.8549,25.8249,25.8474,73800.0
2013-07-26 14:45:00,34.51,34.54,34.5,34.54,68700.0,25.8549,25.8773,25.8474,25.8773,68700.0
2013-07-26 14:50:00,34.54,34.57,34.53,34.57,95200.0,25.8773,25.8998,25.8698,25.8998,95200.0
2013-07-26 14:55:00,34.57,34.62,34.55,34.61,399300.0,25.8998,25.9373,25.8848,25.9298,399300.0
2013-07-26 15:00:00,34.61,34.63,34.59,34.61,137300.0,25.9298,25.9448,25.9148,25.9298,137300.0
2013-07-26 15:05:00,34.61,34.68,34.59,34.67,430900.0,25.9298,25.9822,25.9148,25.9747,430900.0
2013-07-26 15:10:00,34.67,34.76,34.67,34.71,831300.0,25.9747,26.0422,25.9747,26.0047,831300.0
2013-07-26 15:15:00,34.71,34.72,34.68,34.7,128800.0,26.0047,26.0122,25.9822,25.9972,128800.0
2013-07-26 15:20:00,34.69,34.74,34.68,34.68,129300.0,25.9897,26.0272,25.9822,25.9822,129300.0
2013-07-26 15:25:00,34.68,34.69,34.63,34.64,91900.0,25.9822,25.9897,25.9448,25.9523,91900.0
2013-07-26 15:30:00,34.65,34.65,34.62,34.65,104000.0,25.9597,25.9597,25.9373,25.9597,104000.0
2013-07-26 15:35:00,34.65,34.72,34.64,34.7,403800.0,25.9597,26.0122,25.9523,25.9972,403800.0
2013-07-26 15:40:00,34.7,34.74,34.69,34.74,449700.0,25.9972,26.0272,25.9897,26.0272,449700.0
2013-07-26 15:45:00,34.74,34.79,34.74,34.78,440300.0,26.0272,26.0646,26.0272,26.0571,440300.0
2013-07-26 15:50:00,34.78,34.79,34.72,34.72,369400.0,26.0571,26.0646,26.0122,26.0122,369400.0
2013-07-26 15:55:00,34.72,34.75,34.71,34.73,992900.0,26.0122,26.0347,26.0047,26.0197,992900.0
2013-07-29 09:30:00,34.36,34.42,34.35,34.39,215500.0,25.7425,25.7874,25.735,25.765,215500.0
2013-07-29 09:35:00,34.39,34.44,34.39,34.39,161800.0,25.765,25.8024,25.765,25.765,161800.0
2013-07-29 09:40:00,34.39,34.45,34.38,34.45,119000.0,25.765,25.8099,25.7575,25.8099,119000.0
2013-07-29 09:45:00,34.44,34.47,34.41,34.44,145700.0,25.8024,25.8249,25.7799,25.8024,145700.0
2013-07-29 09:50:00,34.45,34.45,34.41,34.44,139200.0,25.8099,25.8099,25.7799,25.8024,139200.0
2013-07-29 09:55:00,34.44,34.47,34.42,34.46,202400.0,25.8024,25.8249,25.7874,25.8174,202400.0
2013-07-29 10:00:00,34.47,34.48,34.4,34.44,200400.0,25.8249,25.8324,25.7724,25.8024,200400.0
2013-07-29 10:05:00,34.44,34.46,34.43,34.43,73600.0,25.8024,25.8174,25.7949,25.7949,73600.0
2013-07-29 10:10:00,34.43,34.44,34.41,34.41,74600.0,25.7949,25.8024,25.7799,25.7799,74600.0
2013-07-29 10:15:00,34.41,34.41,34.38,34.38,202100.0,25.7799,25.7799,25.7575,25.7575,202100.0
2013-07-29 10:20:00,34.38,34.39,34.37,34.38,292200.0,25.7575,25.765,25.75,25.7575,292200.0
2013-07-29 10:25:00,34.37,34.4,34.36,34.38,223800.0,25.75,25.7724,25.7425,25.7575,223800.0
2013-07-29 10:30:00,34.38,34.38,34.34,34.35,196900.0,25.7575,25.7575,25.7275,25.735,196900.0
2013-07-29 10:35:00,34.35,34.35,34.31,34.33,308500.0,25.735,25.735,25.705,25.72,308500.0
2013-07-29 10:40:00,34.32,34.34,34.29,34.34,89400.0,25.7125,25.7275,25.69,25.7275,89400.0
2013-07-29 10:45:00,34.34,34.39,34.33,34.38,144900.0,25.7275,25.765,25.72,25.7575,144900.0
2013-07-29 10:50:00,34.37,34.4,34.37,34.37,141600.0,25.75,25.7724,25.75,25.75,141600.0
2013-07-29 10:55:00,34.37,34.4,34.37,34.39,43900.0,25.75,25.7724,25.75,25.765,43900.0
2013-07-29 11:00:00,34.39,34.4,34.38,34.38,44400.0,25.765,25.7724,25.7575,25.7575,44400.0
2013-07-29 11:05:00,34.38,34.38,34.32,34.34,57500.0,25.7575,25.7575,25.7125,25.7275,57500.0
2013-07-29 11:10:00,34.33,34.34,34.31,34.32,58100.0,25.72,25.7275,25.705,25.7125,58100.0
2013-07-29 11:15:00,34.32,34.33,34.28,34.29,93900.0,25.7125,25.72,25.6825,25.69,93900.0
2013-07-29 11:20:00,34.29,34.3,34.27,34.29,122900.0,25.69,25.6975,25.675,25.69,122900.0
2013-07-29 11:25:00,34.28,34.28,34.23,34.27,400300.0,25.6825,25.6825,25.6451,25.675,400300.0
2013-07-29 11:30:00,34.26,34.28,34.23,34.23,210500.0,25.6676,25.6825,25.6451,25.6451,210500.0
2013-07-29 11:35:00,34.24,34.27,34.21,34.24,225100.0,25.6526,25.675,25.6301,25.6526,225100.0
2013-07-29 11:40:00,34.24,34.26,34.24,34.26,91100.0,25.6526,25.6676,25.6526,25.6676,91100.0
2013-07-29 11:45:00,34.26,34.27,34.22,34.27,176300.0,25.6676,25.675,25.6376,25.675,176300.0
2013-07-29 11:50:00,34.27,34.3,34.27,34.3,48100.0,25.675,25.6975,25.675,25.6975,48100.0
2013-07-29 11:55:00,34.28,34.29,34.27,34.29,34200.0,25.6825,25.69,25.675,25.69,34200.0
2013-07-29 12:00:00,34.29,34.35,34.28,34.34,98100.0,25.69,25.735,25.6825,25.7275,98100.0
2013-07-29 12:05:00,34.34,34.34,34.33,34.34,14600.0,25.7275,25.7275,25.72,25.7275,14600.0
2013-07-29 12:10:00,34.34,34.34,34.3,34.3,53000.0,25.7275,25.7275,25.6975,25.6975,53000.0
2013-07-29 12:15:00,34.31,34.32,34.29,34.3,34700.0,25.705,25.7125,25.69,25.6975,34700.0
2013-07-29 12:20:00,34.3,34.3,34.28,34.3,57300.0,25.6975,25.6975,25.6825,25.6975,57300.0
2013-07-29 12:25:00,34.3,34.31,34.3,34.31,6500.0,25.6975,25.705,25.6975,25.705,6500.0
2013-07-29 12:30:00,34.31,34.33,34.3,34.31,55200.0,25.705,25.72,25.6975,25.705,55200.0
2013-07-29 12:35:00,34.31,34.34,34.31,34.33,22800.0,25.705,25.7275,25.705,25.72,22800.0
2013-07-29 12:40:00,34.32,34.33,34.31,34.31,9600.0,25.7125,25.72,25.705,25.705,9600.0
2013-07-29 12:45:00,34.32,34.34,34.32,34.33,38600.0,25.7125,25.7275,25.7125,25.72,38600.0
2013-07-29 12:50:00,34.33,34.36,34.33,34.34,35400.0,25.72,25.7425,25.72,25.7275,35400.0
2013-07-29 12:55:00,34.34,34.34,34.32,34.33,19300.0,25.7275,25.7275,25.7125,25.72,19300.0
2013-07-29 13:00:00,34.33,34.34,34.3,34.3,37400.0,25.72,25.7275,25.6975,25.6975,37400.0
2013-07-29 13:05:00,34.3,34.34,34.3,34.32,72600.0,25.6975,25.7275,25.6975,25.7125,72600.0
2013-07-29 13:10:00,34.31,34.32,34.27,34.29,128400.0,25.705,25.7125,25.675,25.69,128400.0
2013-07-29 13:15:00,34.29,34.3,34.27,34.28,75400.0,25.69,25.6975,25.675,25.6825,75400.0
2013-07-29 13:20:00,34.27,34.3,34.26,34.29,132100.0,25.675,25.6975,25.6676,25.69,132100.0
2013-07-29 13:25:00,34.29,34.31,34.27,34.29,38600.0,25.69,25.705,25.675,25.69,38600.0
2013-07-29 13:30:00,34.28,34.29,34.26,34.29,37100.0,25.6825,25.69,25.6676,25.69,37100.0
2013-07-29 13:35:00,34.29,34.29,34.24,34.24,41200.0,25.69,25.69,25.6526,25.6526,41200.0
2013-07-29 13:40:00,34.24,34.27,34.23,34.23,35500.0,25.6526,25.675,25.6451,25.6451,35500.0
2013-07-29 13:45:00,34.23,34.25,34.22,34.25,28700.0,25.6451,25.6601,25.6376,25.6601,28700.0
2013-07-29 13:50:00,34.24,34.25,34.23,34.24,22300.0,25.6526,25.6601,25.6451,25.6526,22300.0
2013-07-29 13:55:00,34.24,34.29,34.23,34.24,55900.0,25.6526,25.69,25.6451,25.6526,55900.0
2013-07-29 14:00:00,34.24,34.31,34.24,34.3,73300.0,25.6526,25.705,25.6526,25.6975,73300.0
2013-07-29 14:05:00,34.3,34.31,34.27,34.31,34900.0,25.6975,25.705,25.675,25.705,34900.0
2013-07-29 14:10:00,34.3,34.33,34.3,34.3,45800.0,25.6975,25.72,25.6975,25.6975,45800.0
2013-07-29 14:15:00,34.3,34.32,34.28,34.28,100200.0,25.6975,25.7125,25.6825,25.6825,100200.0
2013-07-29 14:20:00,34.28,34.29,34.27,34.29,35900.0,25.6825,25.69,25.675,25.69,35900.0
2013-07-29 14:25:00,34.29,34.3,34.27,34.28,59800.0,25.69,25.6975,25.675,25.6825,59800.0
2013-07-29 14:30:00,34.28,34.34,34.28,34.32,136500.0,25.6825,25.7275,25.6825,25.7125,136500.0
2013-07-29 14:35:00,34.33,34.33,34.29,34.29,23000.0,25.72,25.72,25.69,25.69,23000.0
2013-07-29 14:40:00,34.29,34.34,34.29,34.32,82400.0,25.69,25.7275,25.69,25.7125,82400.0
2013-07-29 14:45:00,34.31,34.32,34.3,34.31,61200.0,25.705,25.7125,25.6975,25.705,61200.0
2013-07-29 14:50:00,34.31,34.31,34.3,34.3,17200.0,25.705,25.705,25.6975,25.6975,17200.0
2013-07-29 14:55:00,34.3,34.3,34.29,34.29,23500.0,25.6975,25.6975,25.69,25.69,23500.0
2013-07-29 15:00:00,34.28,34.3,34.26,34.26,91700.0,25.6825,25.6975,25.6676,25.6676,91700.0
2013-07-29 15:05:00,34.25,34.26,34.22,34.24,133900.0,25.6601,25.6676,25.6376,25.6526,133900.0
2013-07-29 15:10:00,34.24,34.27,34.23,34.26,125000.0,25.6526,25.675,25.6451,25.6676,125000.0
2013-07-29 15:15:00,34.26,34.27,34.23,34.25,68400.0,25.6676,25.675,25.6451,25.6601,68400.0
2013-07-29 15:20:00,34.24,34.27,34.23,34.27,102900.0,25.6526,25.675,25.6451,25.675,102900.0
2013-07-29 15:25:00,34.27,34.28,34.26,34.27,61300.0,25.675,25.6825,25.6676,25.675,61300.0
2013-07-29 15:30:00,34.27,34.3,34.26,34.3,127900.0,25.675,25.6975,25.6676,25.6975,127900.0
2013-07-29 15:35:00,34.3,34.32,34.3,34.31,69400.0,25.6975,25.7125,25.6975,25.705,69400.0
2013-07-29 15:40:00,34.3,34.31,34.28,34.29,76900.0,25.6975,25.705,25.6825,25.69,76900.0
2013-07-29 15:45:00,34.28,34.3,34.26,34.29,248500.0,25.6825,25.6975,25.6676,25.69,248500.0
2013-07-29 15:50:00,34.3,34.33,34.28,34.33,724800.0,25.6975,25.72,25.6825,25.72,724800.0
2013-07-29 15:55:00,34.33,34.33,34.27,34.27,1558900.0,25.72,25.72,25.675,25.675,1558900.0
2013-07-30 09:30:00,34.65,34.66,34.59,34.6,124700.0,25.9597,25.9672,25.9148,25.9223,124700.0
2013-07-30 09:35:00,34.61,34.61,34.54,34.57,146800.0,25.9298,25.9298,25.8773,25.8998,146800.0
2013-07-30 09:40:00,34.57,34.57,34.48,34.51,244100.0,25.8998,25.8998,25.8324,25.8549,244100.0
2013-07-30 09:45:00,34.51,34.51,34.47,34.47,72300.0,25.8549,25.8549,25.8249,25.8249,72300.0
2013-07-30 09:50:00,34.48,34.54,34.48,34.54,88800.0,25.8324,25.8773,25.8324,25.8773,88800.0
2013-07-30 09:55:00,34.54,34.55,34.5,34.54,109500.0,25.8773,25.8848,25.8474,25.8773,109500.0
2013-07-30 10:00:00,34.54,34.54,34.48,34.5,173200.0,25.8773,25.8773,25.8324,25.8474,173200.0
2013-07-30 10:05:00,34.49,34.51,34.44,34.46,438500.0,25.8399,25.8549,25.8024,25.8174,438500.0
2013-07-30 10:10:00,34.46,34.46,34.4,34.42,362500.0,25.8174,25.8174,25.7724,25.7874,362500.0
2013-07-30 10:15:00,34.43,34.45,34.4,34.41,411800.0,25.7949,25.8099,25.7724,25.7799,411800.0
2013-07-30 10:20:00,34.4,34.45,34.4,34.43,200900.0,25.7724,25.8099,25.7724,25.7949,200900.0
2013-07-30 10:25:00,34.43,34.44,34.4,34.43,79300.0,25.7949,25.8024,25.7724,25.7949,79300.0
2013-07-30 10:30:00,34.42,34.45,34.41,34.43,195600.0,25.7874,25.8099,25.7799,25.7949,195600.0
2013-07-30 10:35:00,34.43,34.45,34.43,34.44,37700.0,25.7949,25.8099,25.7949,25.8024,37700.0
2013-07-30 10:40:00,34.43,34.46,34.43,34.46,74900.0,25.7949,25.8174,25.7949,25.8174,74900.0
2013-07-30 10:45:00,34.46,34.47,34.43,34.46,71700.0,25.8174,25.8249,25.7949,25.8174,71700.0
2013-07-30 10:50:00,34.45,34.47,34.45,34.45,56300.0,25.8099,25.8249,25.8099,25.8099,56300.0
2013-07-30 10:55:00,34.45,34.46,34.4,34.42,251900.0,25.8099,25.8174,25.7724,25.7874,251900.0
2013-07-30 11:00:00,34.41,34.43,34.39,34.4,303700.0,25.7799,25.7949,25.765,25.7724,303700.0
2013-07-30 11:05:00,34.39,34.41,34.37,34.38,118600.0,25.765,25.7799,25.75,25.7575,118600.0
2013-07-30 11:10:00,34.38,34.41,34.38,34.4,125500.0,25.7575,25.7799,25.7575,25.7724,125500.0
2013-07-30 11:15:00,34.4,34.41,34.38,34.41,125500.0,25.7724,25.7799,25.7575,25.7799,125500.0
2013-07-30 11:20:00,34.41,34.43,34.4,34.43,137200.0,25.7799,25.7949,25.7724,25.7949,137200.0
2013-07-30 11:25:00,34.42,34.43,34.4,34.41,165200.0,25.7874,25.7949,25.7724,25.7799,165200.0
2013-07-30 11:30:00,34.41,34.45,34.4,34.42,175500.0,25.7799,25.8099,25.7724,25.7874,175500.0
2013-07-30 11:35:00,34.42,34.46,34.41,34.45,151100.0,25.7874,25.8174,25.7799,25.8099,151100.0
2013-07-30 11:40:00,34.45,34.48,34.43,34.48,166300.0,25.8099,25.8324,25.7949,25.8324,166300.0
2013-07-30 11:45:00,34.47,34.5,34.46,34.49,62200.0,25.8249,25.8474,25.8174,25.8399,62200.0
2013-07-30 11:50:00,34.48,34.49,34.47,34.47,144400.0,25.8324,25.8399,25.8249,25.8249,144400.0
2013-07-30 11:55:00,34.47,34.47,34.45,34.45,36100.0,25.8249,25.8249,25.8099,25.8099,36100.0
2013-07-30 12:00:00,34.46,34.48,34.43,34.44,111000.0,25.8174,25.8324,25.7949,25.8024,111000.0
2013-07-30 12:05:00,34.43,34.44,34.43,34.44,14600.0,25.7949,25.8024,25.7949,25.8024,14600.0
2013-07-30 12:10:00,34.44,34.44,34.4,34.4,133700.0,25.8024,25.8024,25.7724,25.7724,133700.0
2013-07-30 12:15:00,34.4,34.41,34.4,34.4,26900.0,25.7724,25.7799,25.7724,25.7724,26900.0
2013-07-30 12:20:00,34.41,34.42,34.4,34.42,61900.0,25.7799,25.7874,25.7724,25.7874,61900.0
2013-07-30 12:25:00,34.42,34.43,34.41,34.42,88400.0,25.7874,25.7949,25.7799,25.7874,88400.0
2013-07-30 12:30:00,34.43,34.43,34.39,34.4,109400.0,25.7949,25.7949,25.765,25.7724,109400.0
2013-07-30 12:35:00,34.4,34.41,34.39,34.39,108000.0,25.7724,25.7799,25.765,25.765,108000.0
2013-07-30 12:40:00,34.39,34.41,34.39,34.39,113600.0,25.765,25.7799,25.765,25.765,113600.0
2013-07-30 12:45:00,34.41,34.43,34.39,34.41,224000.0,25.7799,25.7949,25.765,25.7799,224000.0
2013-07-30 12:50:00,34.4,34.42,34.4,34.4,156500.0,25.7724,25.7874,25.7724,25.7724,156500.0
2013-07-30 12:55:00,34.41,34.42,34.39,34.41,115700.0,25.7799,25.7874,25.765,25.7799,115700.0
2013-07-30 13:00:00,34.41,34.41,34.4,34.41,81500.0,25.7799,25.7799,25.7724,25.7799,81500.0
2013-07-30 13:05:00,34.4,34.41,34.4,34.41,20800.0,25.7724,25.7799,25.7724,25.7799,20800.0
2013-07-30 13:10:00,34.41,34.43,34.41,34.41,81700.0,25.7799,25.7949,25.7799,25.7799,81700.0
2013-07-30 13:15:00,34.41,34.41,34.36,34.37,231700.0,25.7799,25.7799,25.7425,25.75,231700.0
2013-07-30 13:20:00,34.38,34.39,34.37,34.38,101500.0,25.7575,25.765,25.75,25.7575,101500.0
2013-07-30 13:25:00,34.37,34.38,34.36,34.37,45300.0,25.75,25.7575,25.7425,25.75,45300.0
2013-07-30 13:30:00,34.38,34.38,34.32,34.33,467700.0,25.7575,25.7575,25.7125,25.72,467700.0
2013-07-30 13:35:00,34.33,34.33,34.32,34.32,391700.0,25.72,25.72,25.7125,25.7125,391700.0
2013-07-30 13:40:00,34.32,34.33,34.28,34.3,198600.0,25.7125,25.72,25.6825,25.6975,198600.0
2013-07-30 13:45:00,34.29,34.31,34.28,34.3,152600.0,25.69,25.705,25.6825,25.6975,152600.0
2013-07-30 13:50:00,34.3,34.32,34.28,34.32,263300.0,25.6975,25.7125,25.6825,25.7125,263300.0
2013-07-30 13:55:00,34.32,34.34,34.29,34.33,217400.0,25.7125,25.7275,25.69,25.72,217400.0
2013-07-30 14:00:00,34.33,34.33,34.3,34.32,113300.0,25.72,25.72,25.6975,25.7125,113300.0
2013-07-30 14:05:00,34.32,34.33,34.31,34.31,54400.0,25.7125,25.72,25.705,25.705,54400.0
2013-07-30 14:10:00,34.32,34.33,34.31,34.33,57800.0,25.7125,25.72,25.705,25.72,57800.0
2013-07-30 14:15:00,34.32,34.33,34.31,34.32,69700.0,25.7125,25.72,25.705,25.7125,69700.0
2013-07-30 14:20:00,34.33,34.34,34.31,34.32,105800.0,25.72,25.7275,25.705,25.7125,105800.0
2013-07-30 14:25:00,34.32,34.34,34.32,34.34,45500.0,25.7125,25.7275,25.7125,25.7275,45500.0
2013-07-30 14:30:00,34.34,34.35,34.33,34.34,77200.0,25.7275,25.735,25.72,25.7275,77200.0
2013-07-30 14:35:00,34.34,34.34,34.31,34.32,171100.0,25.7275,25.7275,25.705,25.7125,171100.0
2013-07-30 14:40:00,34.32,34.34,34.3,34.33,150700.0,25.7125,25.7275,25.6975,25.72,150700.0
2013-07-30 14:45:00,34.34,34.34,34.31,34.33,115900.0,25.7275,25.7275,25.705,25.72,115900.0
2013-07-30 14:50:00,34.34,34.35,34.32,34.32,83700.0,25.7275,25.735,25.7125,25.7125,83700.0
2013-07-30 14:55:00,34.32,34.33,34.31,34.32,61300.0,25.7125,25.72,25.705,25.7125,61300.0
2013-07-30 15:00:00,34.32,34.33,34.31,34.32,173500.0,25.7125,25.72,25.705,25.7125,173500.0
2013-07-30 15:05:00,34.33,34.35,34.33,34.34,176900.0,25.72,25.735,25.72,25.7275,176900.0
2013-07-30 15:10:00,34.34,34.34,34.33,34.33,126000.0,25.7275,25.7275,25.72,25.72,126000.0
2013-07-30 15:15:00,34.33,34.35,34.33,34.33,92500.0,25.72,25.735,25.72,25.72,92500.0
2013-07-30 15:20:00,34.33,34.36,34.32,34.35,161000.0,25.72,25.7425,25.7125,25.735,161000.0
2013-07-30 15:25:00,34.36,34.36,34.33,34.35,113200.0,25.7425,25.7425,25.72,25.735,113200.0
2013-07-30 15:30:00,34.34,34.36,34.34,34.36,193700.0,25.7275,25.7425,25.7275,25.7425,193700.0
2013-07-30 15:35:00,34.36,34.37,34.34,34.36,171300.0,25.7425,25.75,25.7275,25.7425,171300.0
2013-07-30 15:40:00,34.36,34.37,34.33,34.36,354700.0,25.7425,25.75,25.72,25.7425,354700.0
2013-07-30 15:45:00,34.36,34.36,34.34,34.34,448600.0,25.7425,25.7425,25.7275,25.7275,448600.0
2013-07-30 15:50:00,34.34,34.34,34.33,34.34,467500.0,25.7275,25.7275,25.72,25.7275,467500.0
2013-07-30 15:55:00,34.34,34.43,34.33,34.39,1255100.0,25.7275,25.7949,25.72,25.765,1255100.0
2013-07-31 09:30:00,34.36,34.39,34.33,34.36,159000.0,25.7425,25.765,25.72,25.7425,159000.0
2013-07-31 09:35:00,34.36,34.36,34.29,34.33,317600.0,25.7425,25.7425,25.69,25.72,317600.0
2013-07-31 09:40:00,34.32,34.33,34.27,34.29,154300.0,25.7125,25.72,25.675,25.69,154300.0
2013-07-31 09:45:00,34.29,34.3,34.26,34.29,143800.0,25.69,25.6975,25.6676,25.69,143800.0
2013-07-31 09:50:00,34.29,34.29,34.2,34.23,374200.0,25.69,25.69,25.6226,25.6451,374200.0
2013-07-31 09:55:00,34.23,34.26,34.23,34.24,174800.0,25.6451,25.6676,25.6451,25.6526,174800.0
2013-07-31 10:00:00,34.24,34.27,34.22,34.25,146800.0,25.6526,25.675,25.6376,25.6601,146800.0
2013-07-31 10:05:00,34.25,34.26,34.23,34.23,71500.0,25.6601,25.6676,25.6451,25.6451,71500.0
2013-07-31 10:10:00,34.24,34.26,34.22,34.23,192200.0,25.6526,25.6676,25.6376,25.6451,192200.0
2013-07-31 10:15:00,34.23,34.26,34.22,34.23,262600.0,25.6451,25.6676,25.6376,25.6451,262600.0
2013-07-31 10:20:00,34.22,34.29,34.22,34.29,231300.0,25.6376,25.69,25.6376,25.69,231300.0
2013-07-31 10:25:00,34.28,34.34,34.28,34.34,330100.0,25.6825,25.7275,25.6825,25.7275,330100.0
2013-07-31 10:30:00,34.33,34.34,34.3,34.31,237200.0,25.72,25.7275,25.6975,25.705,237200.0
2013-07-31 10:35:00,34.32,34.38,34.32,34.35,259800.0,25.7125,25.7575,25.7125,25.735,259800.0
2013-07-31 10:40:00,34.36,34.37,34.34,34.36,93200.0,25.7425,25.75,25.7275,25.7425,93200.0
2013-07-31 10:45:00,34.36,34.37,34.34,34.35,203800.0,25.7425,25.75,25.7275,25.735,203800.0
2013-07-31 10:50:00,34.36,34.37,34.34,34.35,244400.0,25.7425,25.75,25.7275,25.735,244400.0
2013-07-31 10:55:00,34.36,34.37,34.34,34.37,149900.0,25.7425,25.75,25.7275,25.75,149900.0
2013-07-31 11:00:00,34.37,34.37,34.34,34.34,75500.0,25.75,25.75,25.7275,25.7275,75500.0
2013-07-31 11:05:00,34.34,34.35,34.31,34.32,165700.0,25.7275,25.735,25.705,25.7125,165700.0
2013-07-31 11:10:00,34.32,34.33,34.3,34.31,135700.0,25.7125,25.72,25.6975,25.705,135700.0
2013-07-31 11:15:00,34.31,34.32,34.29,34.31,191700.0,25.705,25.7125,25.69,25.705,191700.0
2013-07-31 11:20:00,34.3,34.3,34.28,34.28,158400.0,25.6975,25.6975,25.6825,25.6825,158400.0
2013-07-31 11:25:00,34.29,34.29,34.25,34.25,139600.0,25.69,25.69,25.6601,25.6601,139600.0
2013-07-31 11:30:00,34.25,34.26,34.24,34.26,113100.0,25.6601,25.6676,25.6526,25.6676,113100.0
2013-07-31 11:35:00,34.25,34.26,34.23,34.24,210000.0,25.6601,25.6676,25.6451,25.6526,210000.0
2013-07-31 11:40:00,34.23,34.26,34.2,34.23,313000.0,25.6451,25.6676,25.6226,25.6451,313000.0
2013-07-31 11:45:00,34.23,34.24,34.23,34.23,23700.0,25.6451,25.6526,25.6451,25.6451,23700.0
2013-07-31 11:50:00,34.23,34.23,34.2,34.2,84700.0,25.6451,25.6451,25.6226,25.6226,84700.0
2013-07-31 11:55:00,34.2,34.23,34.2,34.22,147000.0,25.6226,25.6451,25.6226,25.6376,147000.0
2013-07-31 12:00:00,34.22,34.22,34.2,34.21,64200.0,25.6376,25.6376,25.6226,25.6301,64200.0
2013-07-31 12:05:00,34.21,34.22,34.21,34.21,17700.0,25.6301,25.6376,25.6301,25.6301,17700.0
2013-07-31 12:10:00,34.22,34.22,34.19,34.2,115300.0,25.6376,25.6376,25.6151,25.6226,115300.0
2013-07-31 12:15:00,34.2,34.22,34.2,34.22,68200.0,25.6226,25.6376,25.6226,25.6376,68200.0
2013-07-31 12:20:00,34.23,34.23,34.21,34.21,71800.0,25.6451,25.6451,25.6301,25.6301,71800.0
2013-07-31 12:25:00,34.21,34.22,34.2,34.2,54500.0,25.6301,25.6376,25.6226,25.6226,54500.0
2013-07-31 12:30:00,34.2,34.2,34.19,34.19,52500.0,25.6226,25.6226,25.6151,25.6151,52500.0
2013-07-31 12:35:00,34.2,34.2,34.17,34.18,107500.0,25.6226,25.6226,25.6001,25.6076,107500.0
2013-07-31 12:40:00,34.17,34.18,34.16,34.17,111200.0,25.6001,25.6076,25.5926,25.6001,111200.0
2013-07-31 12:45:00,34.16,34.18,34.16,34.17,46200.0,25.5926,25.6076,25.5926,25.6001,46200.0
2013-07-31 12:50:00,34.18,34.18,34.16,34.16,63700.0,25.6076,25.6076,25.5926,25.5926,63700.0
2013-07-31 12:55:00,34.16,34.16,34.15,34.16,45500.0,25.5926,25.5926,25.5851,25.5926,45500.0
2013-07-31 13:00:00,34.16,34.18,34.15,34.16,96500.0,25.5926,25.6076,25.5851,25.5926,96500.0
2013-07-31 13:05:00,34.16,34.18,34.16,34.16,40400.0,25.5926,25.6076,25.5926,25.5926,40400.0
2013-07-31 13:10:00,34.16,34.18,34.16,34.18,38000.0,25.5926,25.6076,25.5926,25.6076,38000.0
2013-07-31 13:15:00,34.17,34.18,34.17,34.18,110100.0,25.6001,25.6076,25.6001,25.6076,110100.0
2013-07-31 13:20:00,34.18,34.19,34.17,34.19,56400.0,25.6076,25.6151,25.6001,25.6151,56400.0
2013-07-31 13:25:00,34.19,34.19,34.18,34.19,22000.0,25.6151,25.6151,25.6076,25.6151,22000.0
2013-07-31 13:30:00,34.19,34.19,34.18,34.19,51200.0,25.6151,25.6151,25.6076,25.6151,51200.0
2013-07-31 13:35:00,34.19,34.19,34.18,34.19,36400.0,25.6151,25.6151,25.6076,25.6151,36400.0
2013-07-31 13:40:00,34.19,34.19,34.18,34.18,26200.0,25.6151,25.6151,25.6076,25.6076,26200.0
2013-07-31 13:45:00,34.18,34.19,34.18,34.18,79700.0,25.6076,25.6151,25.6076,25.6076,79700.0
2013-07-31 13:50:00,34.18,34.18,34.16,34.16,85900.0,25.6076,25.6076,25.5926,25.5926,85900.0
2013-07-31 13:55:00,34.17,34.17,34.16,34.17,84100.0,25.6001,25.6001,25.5926,25.6001,84100.0
2013-07-31 14:00:00,34.16,34.27,34.15,34.24,586300.0,25.5926,25.675,25.5851,25.6526,586300.0
2013-07-31 14:05:00,34.25,34.26,34.16,34.23,310600.0,25.6601,25.6676,25.5926,25.6451,310600.0
2013-07-31 14:10:00,34.23,34.24,34.18,34.18,295600.0,25.6451,25.6526,25.6076,25.6076,295600.0
2013-07-31 14:15:00,34.19,34.2,34.07,34.19,419800.0,25.6151,25.6226,25.5252,25.6151,419800.0
2013-07-31 14:20:00,34.19,34.31,34.17,34.3,226600.0,25.6151,25.705,25.6001,25.6975,226600.0
2013-07-31 14:25:00,34.3,34.32,34.25,34.27,101200.0,25.6975,25.7125,25.6601,25.675,101200.0
2013-07-31 14:30:00,34.27,34.4,34.27,34.39,232100.0,25.675,25.7724,25.675,25.765,232100.0
2013-07-31 14:35:00,34.39,34.47,34.39,34.45,521000.0,25.765,25.8249,25.765,25.8099,521000.0
2013-07-31 14:40:00,34.45,34.54,34.44,34.49,405700.0,25.8099,25.8773,25.8024,25.8399,405700.0
2013-07-31 14:45:00,34.5,34.5,34.43,34.46,355200.0,25.8474,25.8474,25.7949,25.8174,355200.0
2013-07-31 14:50:00,34.47,34.57,34.46,34.54,400600.0,25.8249,25.8998,25.8174,25.8773,400600.0
2013-07-31 14:55:00,34.55,34.61,34.53,34.61,371200.0,25.8848,25.9298,25.8698,25.9298,371200.0
2013-07-31 15:00:00,34.61,34.65,34.49,34.55,300300.0,25.9298,25.9597,25.8399,25.8848,300300.0
2013-07-31 15:05:00,34.55,34.59,34.51,34.52,258100.0,25.8848,25.9148,25.8549,25.8623,258100.0
2013-07-31 15:10:00,34.52,34.52,34.42,34.43,252500.0,25.8623,25.8623,25.7874,25.7949,252500.0
2013-07-31 15:15:00,34.43,34.44,34.38,34.39,127800.0,25.7949,25.8024,25.7575,25.765,127800.0
2013-07-31 15:20:00,34.39,34.49,34.38,34.45,252400.0,25.765,25.8399,25.7575,25.8099,252400.0
2013-07-31 15:25:00,34.45,34.48,34.42,34.48,232600.0,25.8099,25.8324,25.7874,25.8324,232600.0
2013-07-31 15:30:00,34.47,34.49,34.33,34.34,229500.0,25.8249,25.8399,25.72,25.7275,229500.0
2013-07-31 15:35:00,34.34,34.4,34.33,34.34,221800.0,25.7275,25.7724,25.72,25.7275,221800.0
2013-07-31 15:40:00,34.33,34.34,34.26,34.28,366300.0,25.72,25.7275,25.6676,25.6825,366300.0
2013-07-31 15:45:00,34.28,34.28,34.21,34.22,520200.0,25.6825,25.6825,25.6301,25.6376,520200.0
2013-07-31 15:50:00,34.21,34.29,34.21,34.23,660000.0,25.6301,25.69,25.6301,25.6451,660000.0
2013-07-31 15:55:00,34.23,34.27,34.2,34.26,1108900.0,25.6451,25.675,25.6226,25.6676,1108900.0
2013-08-01 09:30:00,34.61,34.81,34.6,34.75,724000.0,25.9298,26.0796,25.9223,26.0347,724000.0
2013-08-01 09:35:00,34.74,34.88,34.73,34.85,1113100.0,26.0272,26.1321,26.0197,26.1096,1113100.0
2013-08-01 09:40:00,34.85,34.87,34.79,34.8,335500.0,26.1096,26.1246,26.0646,26.0721,335500.0
2013-08-01 09:45:00,34.8,34.89,34.8,34.88,378500.0,26.0721,26.1396,26.0721,26.1321,378500.0
2013-08-01 09:50:00,34.87,34.89,34.83,34.86,407200.0,26.1246,26.1396,26.0946,26.1171,407200.0
2013-08-01 09:55:00,34.85,34.89,34.84,34.88,353700.0,26.1096,26.1396,26.1021,26.1321,353700.0
2013-08-01 10:00:00,34.88,34.91,34.83,34.9,645500.0,26.1321,26.1545,26.0946,26.147,645500.0
2013-08-01 10:05:00,34.9,34.96,34.88,34.93,452600.0,26.147,26.192,26.1321,26.1695,452600.0
2013-08-01 10:10:00,34.92,34.93,34.85,34.87,349600.0,26.162,26.1695,26.1096,26.1246,349600.0
2013-08-01 10:15:00,34.86,34.89,34.85,34.85,113700.0,26.1171,26.1396,26.1096,26.1096,113700.0
2013-08-01 10:20:00,34.85,34.89,34.85,34.88,195700.0,26.1096,26.1396,26.1096,26.1321,195700.0
2013-08-01 10:25:00,34.88,34.9,34.82,34.83,284500.0,26.1321,26.147,26.0871,26.0946,284500.0
2013-08-01 10:30:00,34.83,34.84,34.79,34.8,217200.0,26.0946,26.1021,26.0646,26.0721,217200.0
2013-08-01 10:35:00,34.79,34.84,34.79,34.81,89900.0,26.0646,26.1021,26.0646,26.0796,89900.0
2013-08-01 10:40:00,34.81,34.84,34.81,34.83,74400.0,26.0796,26.1021,26.0796,26.0946,74400.0
2013-08-01 10:45:00,34.83,34.85,34.8,34.8,103100.0,26.0946,26.1096,26.0721,26.0721,103100.0
2013-08-01 10:50:00,34.8,34.8,34.78,34.79,197600.0,26.0721,26.0721,26.0571,26.0646,197600.0
2013-08-01 10:55:00,34.79,34.81,34.78,34.8,57300.0,26.0646,26.0796,26.0571,26.0721,57300.0
2013-08-01 11:00:00,34.8,34.8,34.76,34.79,95100.0,26.0721,26.0721,26.0422,26.0646,95100.0
2013-08-01 11:05:00,34.79,34.8,34.77,34.78,91300.0,26.0646,26.0721,26.0496,26.0571,91300.0
2013-08-01 11:10:00,34.78,34.81,34.76,34.79,89400.0,26.0571,26.0796,26.0422,26.0646,89400.0
2013-08-01 11:15:00,34.79,34.79,34.77,34.78,28600.0,26.0646,26.0646,26.0496,26.0571,28600.0
2013-08-01 11:20:00,34.78,34.78,34.76,34.77,140500.0,26.0571,26.0571,26.0422,26.0496,140500.0
2013-08-01 11:25:00,34.78,34.79,34.77,34.78,93200.0,26.0571,26.0646,26.0496,26.0571,93200.0
2013-08-01 11:30:00,34.79,34.79,34.77,34.78,89200.0,26.0646,26.0646,26.0496,26.0571,89200.0
2013-08-01 11:35:00,34.79,34.79,34.77,34.77,41600.0,26.0646,26.0646,26.0496,26.0496,41600.0
2013-08-01 11:40:00,34.77,34.78,34.76,34.77,61900.0,26.0496,26.0571,26.0422,26.0496,61900.0
2013-08-01 11:45:00,34.76,34.77,34.74,34.75,126600.0,26.0422,26.0496,26.0272,26.0347,126600.0
2013-08-01 11:50:00,34.75,34.76,34.73,34.75,73600.0,26.0347,26.0422,26.0197,26.0347,73600.0
2013-08-01 11:55:00,34.74,34.76,34.73,34.74,83700.0,26.0272,26.0422,26.0197,26.0272,83700.0
2013-08-01 12:00:00,34.74,34.75,34.73,34.73,64800.0,26.0272,26.0347,26.0197,26.0197,64800.0
2013-08-01 12:05:00,34.73,34.73,34.72,34.73,62500.0,26.0197,26.0197,26.0122,26.0197,62500.0
2013-08-01 12:10:00,34.72,34.74,34.72,34.74,46400.0,26.0122,26.0272,26.0122,26.0272,46400.0
2013-08-01 12:15:00,34.75,34.79,34.75,34.79,90600.0,26.0347,26.0646,26.0347,26.0646,90600.0
2013-08-01 12:20:00,34.79,34.83,34.79,34.83,119400.0,26.0646,26.0946,26.0646,26.0946,119400.0
2013-08-01 12:25:00,34.83,34.83,34.82,34.83,16700.0,26.0946,26.0946,26.0871,26.0946,16700.0
2013-08-01 12:30:00,34.83,34.86,34.82,34.82,187300.0,26.0946,26.1171,26.0871,26.0871,187300.0
2013-08-01 12:35:00,34.82,34.83,34.82,34.83,63400.0,26.0871,26.0946,26.0871,26.0946,63400.0
2013-08-01 12:40:00,34.82,34.84,34.82,34.83,41200.0,26.0871,26.1021,26.0871,26.0946,41200.0
2013-08-01 12:45:00,34.82,34.83,34.8,34.82,59300.0,26.0871,26.0946,26.0721,26.0871,59300.0
2013-08-01 12:50:00,34.82,34.83,34.81,34.82,28000.0,26.0871,26.0946,26.0796,26.0871,28000.0
2013-08-01 12:55:00,34.83,34.85,34.82,34.85,87400.0,26.0946,26.1096,26.0871,26.1096,87400.0
2013-08-01 13:00:00,34.84,34.85,34.83,34.83,25400.0,26.1021,26.1096,26.0946,26.0946,25400.0
2013-08-01 13:05:00,34.83,34.89,34.83,34.89,128300.0,26.0946,26.1396,26.0946,26.1396,128300.0
2013-08-01 13:10:00,34.89,34.89,34.87,34.88,117400.0,26.1396,26.1396,26.1246,26.1321,117400.0
2013-08-01 13:15:00,34.89,34.9,34.86,34.9,104000.0,26.1396,26.147,26.1171,26.147,104000.0
2013-08-01 13:20:00,34.9,34.92,34.89,34.89,214000.0,26.147,26.162,26.1396,26.1396,214000.0
2013-08-01 13:25:00,34.9,34.94,34.9,34.93,195900.0,26.147,26.177,26.147,26.1695,195900.0
2013-08-01 13:30:00,34.92,34.95,34.92,34.95,135700.0,26.162,26.1845,26.162,26.1845,135700.0
2013-08-01 13:35:00,34.95,34.96,34.92,34.92,113800.0,26.1845,26.192,26.162,26.162,113800.0
2013-08-01 13:40:00,34.92,34.95,34.91,34.95,90500.0,26.162,26.1845,26.1545,26.1845,90500.0
2013-08-01 13:45:00,34.95,34.95,34.93,34.93,109600.0,26.1845,26.1845,26.1695,26.1695,109600.0
2013-08-01 13:50:00,34.93,34.94,34.93,34.93,18100.0,26.1695,26.177,26.1695,26.1695,18100.0
2013-08-01 13:55:00,34.93,34.97,34.93,34.97,96900.0,26.1695,26.1995,26.1695,26.1995,96900.0
2013-08-01 14:00:00,34.97,35.0,34.97,34.98,112700.0,26.1995,26.222,26.1995,26.207,112700.0
2013-08-01 14:05:00,34.98,35.03,34.98,35.01,223500.0,26.207,26.2444,26.207,26.2295,223500.0
2013-08-01 14:10:00,35.03,35.05,35.02,35.02,119800.0,26.2444,26.2594,26.2369,26.2369,119800.0
2013-08-01 14:15:00,35.02,35.02,34.99,35.01,165800.0,26.2369,26.2369,26.2145,26.2295,165800.0
2013-08-01 14:20:00,35.01,35.05,35.01,35.04,258200.0,26.2295,26.2594,26.2295,26.2519,258200.0
2013-08-01 14:25:00,35.05,35.05,35.03,35.04,141900.0,26.2594,26.2594,26.2444,26.2519,141900.0
2013-08-01 14:30:00,35.04,35.05,35.02,35.02,197500.0,26.2519,26.2594,26.2369,26.2369,197500.0
2013-08-01 14:35:00,35.02,35.05,35.02,35.05,201600.0,26.2369,26.2594,26.2369,26.2594,201600.0
2013-08-01 14:40:00,35.05,35.07,35.03,35.03,164300.0,26.2594,26.2744,26.2444,26.2444,164300.0
2013-08-01 14:45:00,35.02,35.09,35.02,35.08,258400.0,26.2369,26.2894,26.2369,26.2819,258400.0
2013-08-01 14:50:00,35.08,35.12,35.06,35.09,341700.0,26.2819,26.3119,26.2669,26.2894,341700.0
2013-08-01 14:55:00,35.09,35.1,35.08,35.09,42200.0,26.2894,26.2969,26.2819,26.2894,42200.0
2013-08-01 15:00:00,35.08,35.09,35.07,35.09,187900.0,26.2819,26.2894,26.2744,26.2894,187900.0
2013-08-01 15:05:00,35.09,35.12,35.08,35.1,225300.0,26.2894,26.3119,26.2819,26.2969,225300.0
2013-08-01 15:10:00,35.11,35.11,35.06,35.06,155400.0,26.3044,26.3044,26.2669,26.2669,155400.0
2013-08-01 15:15:00,35.06,35.07,34.96,34.97,200000.0,26.2669,26.2744,26.192,26.1995,200000.0
2013-08-01 15:20:00,34.96,35.0,34.96,34.98,172100.0,26.192,26.222,26.192,26.207,172100.0
2013-08-01 15:25:00,34.98,34.99,34.95,34.98,314600.0,26.207,26.2145,26.1845,26.207,314600.0
2013-08-01 15:30:00,34.98,34.99,34.97,34.97,337200.0,26.207,26.2145,26.1995,26.1995,337200.0
2013-08-01 15:35:00,34.97,34.98,34.95,34.98,347700.0,26.1995,26.207,26.1845,26.207,347700.0
2013-08-01 15:40:00,34.98,35.0,34.97,34.98,486500.0,26.207,26.222,26.1995,26.207,486500.0
2013-08-01 15:45:00,34.98,34.99,34.98,34.99,390700.0,26.207,26.2145,26.207,26.2145,390700.0
2013-08-01 15:50:00,34.99,35.0,34.95,34.96,693500.0,26.2145,26.222,26.1845,26.192,693500.0
2013-08-01 15:55:00,34.95,34.98,34.89,34.92,1398400.0,26.1845,26.207,26.1396,26.162,1398400.0
2013-08-02 09:30:00,34.77,34.94,34.77,34.92,317600.0,26.0496,26.177,26.0496,26.162,317600.0
2013-08-02 09:35:00,34.91,34.94,34.86,34.9,436300.0,26.1545,26.177,26.1171,26.147,436300.0
2013-08-02 09:40:00,34.91,34.91,34.87,34.88,145500.0,26.1545,26.1545,26.1246,26.1321,145500.0
2013-08-02 09:45:00,34.88,34.88,34.8,34.82,288100.0,26.1321,26.1321,26.0721,26.0871,288100.0
2013-08-02 09:50:00,34.82,34.85,34.81,34.84,66300.0,26.0871,26.1096,26.0796,26.1021,66300.0
2013-08-02 09:55:00,34.83,34.87,34.81,34.86,108400.0,26.0946,26.1246,26.0796,26.1171,108400.0
2013-08-02 10:00:00,34.86,34.89,34.85,34.88,228500.0,26.1171,26.1396,26.1096,26.1321,228500.0
2013-08-02 10:05:00,34.88,34.9,34.86,34.89,145700.0,26.1321,26.147,26.1171,26.1396,145700.0
2013-08-02 10:10:00,34.9,34.93,34.88,34.89,100700.0,26.147,26.1695,26.1321,26.1396,100700.0
2013-08-02 10:15:00,34.89,34.96,34.89,34.94,141200.0,26.1396,26.192,26.1396,26.177,141200.0
2013-08-02 10:20:00,34.94,34.98,34.94,34.96,119700.0,26.177,26.207,26.177,26.192,119700.0
2013-08-02 10:25:00,34.96,35.04,34.96,35.02,119100.0,26.192,26.2519,26.192,26.2369,119100.0
2013-08-02 10:30:00,35.03,35.04,34.99,35.0,123000.0,26.2444,26.2519,26.2145,26.222,123000.0
2013-08-02 10:35:00,35.0,35.03,35.0,35.0,35700.0,26.222,26.2444,26.222,26.222,35700.0
2013-08-02 10:40:00,35.01,35.04,35.0,35.03,65100.0,26.2295,26.2519,26.222,26.2444,65100.0
2013-08-02 10:45:00,35.03,35.04,35.0,35.0,43900.0,26.2444,26.2519,26.222,26.222,43900.0
2013-08-02 10:50:00,35.0,35.01,34.98,34.99,58400.0,26.222,26.2295,26.207,26.2145,58400.0
2013-08-02 10:55:00,35.0,35.0,34.94,34.95,103000.0,26.222,26.222,26.177,26.1845,103000.0
2013-08-02 11:00:00,34.96,34.97,34.95,34.96,91800.0,26.192,26.1995,26.1845,26.192,91800.0
2013-08-02 11:05:00,34.96,34.97,34.93,34.95,63800.0,26.192,26.1995,26.1695,26.1845,63800.0
2013-08-02 11:10:00,34.96,34.97,34.95,34.95,44300.0,26.192,26.1995,26.1845,26.1845,44300.0
2013-08-02 11:15:00,34.95,35.0,34.95,34.99,39600.0,26.1845,26.222,26.1845,26.2145,39600.0
2013-08-02 11:20:00,34.98,34.99,34.97,34.99,29800.0,26.207,26.2145,26.1995,26.2145,29800.0
2013-08-02 11:25:00,34.99,35.02,34.99,35.01,28300.0,26.2145,26.2369,26.2145,26.2295,28300.0
2013-08-02 11:30:00,35.02,35.03,34.99,35.01,253200.0,26.2369,26.2444,26.2145,26.2295,253200.0
2013-08-02 11:35:00,35.02,35.04,35.02,35.03,70100.0,26.2369,26.2519,26.2369,26.2444,70100.0
2013-08-02 11:40:00,35.03,35.03,35.0,35.0,39100.0,26.2444,26.2444,26.222,26.222,39100.0
2013-08-02 11:45:00,35.0,35.0,34.98,34.98,36100.0,26.222,26.222,26.207,26.207,36100.0
2013-08-02 11:50:00,34.98,34.99,34.98,34.99,12600.0,26.207,26.2145,26.207,26.2145,12600.0
2013-08-02 11:55:00,34.99,35.0,34.98,34.98,15000.0,26.2145,26.222,26.207,26.207,15000.0
2013-08-02 12:00:00,34.98,34.99,34.98,34.98,19200.0,26.207,26.2145,26.207,26.207,19200.0
2013-08-02 12:05:00,34.98,34.99,34.97,34.98,17900.0,26.207,26.2145,26.1995,26.207,17900.0
2013-08-02 12:10:00,34.98,34.98,34.96,34.98,56500.0,26.207,26.207,26.192,26.207,56500.0
2013-08-02 12:15:00,34.97,34.98,34.97,34.97,10500.0,26.1995,26.207,26.1995,26.1995,10500.0
2013-08-02 12:20:00,34.97,34.99,34.97,34.98,15800.0,26.1995,26.2145,26.1995,26.207,15800.0
2013-08-02 12:25:00,34.98,34.99,34.96,34.99,44400.0,26.207,26.2145,26.192,26.2145,44400.0
2013-08-02 12:30:00,34.99,35.02,34.99,35.01,162700.0,26.2145,26.2369,26.2145,26.2295,162700.0
2013-08-02 12:35:00,35.01,35.03,35.0,35.01,57200.0,26.2295,26.2444,26.222,26.2295,57200.0
2013-08-02 12:40:00,35.02,35.03,35.01,35.02,34800.0,26.2369,26.2444,26.2295,26.2369,34800.0
2013-08-02 12:45:00,35.02,35.03,35.01,35.03,64700.0,26.2369,26.2444,26.2295,26.2444,64700.0
2013-08-02 12:50:00,35.03,35.03,35.02,35.02,9500.0,26.2444,26.2444,26.2369,26.2369,9500.0
2013-08-02 12:55:00,35.02,35.02,34.99,35.02,71800.0,26.2369,26.2369,26.2145,26.2369,71800.0
2013-08-02 13:00:00,35.02,35.02,34.98,34.98,35400.0,26.2369,26.2369,26.207,26.207,35400.0
2013-08-02 13:05:00,34.98,35.02,34.98,35.0,100200.0,26.207,26.2369,26.207,26.222,100200.0
2013-08-02 13:10:00,34.99,35.01,34.98,35.01,79000.0,26.2145,26.2295,26.207,26.2295,79000.0
2013-08-02 13:15:00,35.0,35.04,35.0,35.03,111900.0,26.222,26.2519,26.222,26.2444,111900.0
2013-08-02 13:20:00,35.03,35.03,35.02,35.03,15000.0,26.2444,26.2444,26.2369,26.2444,15000.0
2013-08-02 13:25:00,35.02,35.04,35.0,35.0,95400.0,26.2369,26.2519,26.222,26.222,95400.0
2013-08-02 13:30:00,35.0,35.01,34.98,35.01,93800.0,26.222,26.2295,26.207,26.2295,93800.0
2013-08-02 13:35:00,35.01,35.01,34.95,34.96,148900.0,26.2295,26.2295,26.1845,26.192,148900.0
2013-08-02 13:40:00,34.96,34.98,34.95,34.98,32400.0,26.192,26.207,26.1845,26.207,32400.0
2013-08-02 13:45:00,34.97,34.98,34.97,34.97,3200.0,26.1995,26.207,26.1995,26.1995,3200.0
2013-08-02 13:50:00,34.97,34.99,34.96,34.97,75200.0,26.1995,26.2145,26.192,26.1995,75200.0
2013-08-02 13:55:00,34.97,35.0,34.97,34.98,98900.0,26.1995,26.222,26.1995,26.207,98900.0
2013-08-02 14:00:00,34.98,35.0,34.98,34.99,36700.0,26.207,26.222,26.207,26.2145,36700.0
2013-08-02 14:05:00,34.98,34.98,34.96,34.98,31500.0,26.207,26.207,26.192,26.207,31500.0
2013-08-02 14:10:00,34.98,34.98,34.94,34.95,64000.0,26.207,26.207,26.177,26.1845,64000.0
2013-08-02 14:15:00,34.95,34.97,34.95,34.95,43400.0,26.1845,26.1995,26.1845,26.1845,43400.0
2013-08-02 14:20:00,34.95,34.97,34.94,34.94,96000.0,26.1845,26.1995,26.177,26.177,96000.0
2013-08-02 14:25:00,34.94,34.96,34.94,34.96,28500.0,26.177,26.192,26.177,26.192,28500.0
2013-08-02 14:30:00,34.95,34.96,34.93,34.93,27400.0,26.1845,26.192,26.1695,26.1695,27400.0
2013-08-02 14:35:00,34.93,34.98,34.91,34.95,247800.0,26.1695,26.207,26.1545,26.1845,247800.0
2013-08-02 14:40:00,34.95,34.97,34.95,34.97,45400.0,26.1845,26.1995,26.1845,26.1995,45400.0
2013-08-02 14:45:00,34.97,34.98,34.96,34.98,15100.0,26.1995,26.207,26.192,26.207,15100.0
2013-08-02 14:50:00,34.97,34.98,34.94,34.94,59900.0,26.1995,26.207,26.177,26.177,59900.0
2013-08-02 14:55:00,34.94,34.97,34.94,34.96,100800.0,26.177,26.1995,26.177,26.192,100800.0
2013-08-02 15:00:00,34.96,34.98,34.95,34.97,30000.0,26.192,26.207,26.1845,26.1995,30000.0
2013-08-02 15:05:00,34.98,34.98,34.95,34.97,29800.0,26.207,26.207,26.1845,26.1995,29800.0
2013-08-02 15:10:00,34.97,34.99,34.97,34.98,19100.0,26.1995,26.2145,26.1995,26.207,19100.0
2013-08-02 15:15:00,34.98,34.98,34.96,34.98,27200.0,26.207,26.207,26.192,26.207,27200.0
2013-08-02 15:20:00,34.98,34.98,34.96,34.97,26200.0,26.207,26.207,26.192,26.1995,26200.0
2013-08-02 15:25:00,34.97,35.0,34.97,34.99,67600.0,26.1995,26.222,26.1995,26.2145,67600.0
2013-08-02 15:30:00,34.99,35.0,34.96,34.98,95400.0,26.2145,26.222,26.192,26.207,95400.0
2013-08-02 15:35:00,34.98,34.99,34.98,34.98,70900.0,26.207,26.2145,26.207,26.207,70900.0
2013-08-02 15:40:00,34.98,34.99,34.97,34.98,166600.0,26.207,26.2145,26.1995,26.207,166600.0
2013-08-02 15:45:00,35.0,35.01,34.93,34.94,462200.0,26.222,26.2295,26.1695,26.177,462200.0
2013-08-02 15:50:00,34.94,34.96,34.94,34.95,232700.0,26.177,26.192,26.177,26.1845,232700.0
2013-08-02 15:55:00,34.95,34.96,34.92,34.94,612600.0,26.1845,26.192,26.162,26.177,612600.0
2013-08-05 09:30:00,34.72,34.74,34.65,34.66,245900.0,26.0122,26.0272,25.9597,25.9672,245900.0
2013-08-05 09:35:00,34.66,34.67,34.63,34.65,102200.0,25.9672,25.9747,25.9448,25.9597,102200.0
2013-08-05 09:40:00,34.64,34.72,34.64,34.66,226700.0,25.9523,26.0122,25.9523,25.9672,226700.0
2013-08-05 09:45:00,34.66,34.66,34.63,34.65,240000.0,25.9672,25.9672,25.9448,25.9597,240000.0
2013-08-05 09:50:00,34.65,34.7,34.62,34.68,196400.0,25.9597,25.9972,25.9373,25.9822,196400.0
2013-08-05 09:55:00,34.69,34.69,34.67,34.67,47900.0,25.9897,25.9897,25.9747,25.9747,47900.0
2013-08-05 10:00:00,34.68,34.69,34.63,34.63,119100.0,25.9822,25.9897,25.9448,25.9448,119100.0
2013-08-05 10:05:00,34.64,34.68,34.63,34.65,108900.0,25.9523,25.9822,25.9448,25.9597,108900.0
2013-08-05 10:10:00,34.65,34.69,34.65,34.68,87500.0,25.9597,25.9897,25.9597,25.9822,87500.0
2013-08-05 10:15:00,34.69,34.69,34.68,34.69,43500.0,25.9897,25.9897,25.9822,25.9897,43500.0
2013-08-05 10:20:00,34.69,34.69,34.6,34.62,226500.0,25.9897,25.9897,25.9223,25.9373,226500.0
2013-08-05 10:25:00,34.62,34.64,34.62,34.63,73000.0,25.9373,25.9523,25.9373,25.9448,73000.0
2013-08-05 10:30:00,34.64,34.66,34.63,34.66,108400.0,25.9523,25.9672,25.9448,25.9672,108400.0
2013-08-05 10:35:00,34.66,34.68,34.66,34.68,47700.0,25.9672,25.9822,25.9672,25.9822,47700.0
2013-08-05 10:40:00,34.68,34.72,34.68,34.7,183600.0,25.9822,26.0122,25.9822,25.9972,183600.0
2013-08-05 10:45:00,34.7,34.71,34.69,34.7,71400.0,25.9972,26.0047,25.9897,25.9972,71400.0
2013-08-05 10:50:00,34.69,34.7,34.69,34.7,13200.0,25.9897,25.9972,25.9897,25.9972,13200.0
2013-08-05 10:55:00,34.7,34.7,34.66,34.66,121300.0,25.9972,25.9972,25.9672,25.9672,121300.0
2013-08-05 11:00:00,34.66,34.68,34.66,34.68,42000.0,25.9672,25.9822,25.9672,25.9822,42000.0
2013-08-05 11:05:00,34.68,34.68,34.67,34.68,39500.0,25.9822,25.9822,25.9747,25.9822,39500.0
2013-08-05 11:10:00,34.68,34.68,34.64,34.64,103500.0,25.9822,25.9822,25.9523,25.9523,103500.0
2013-08-05 11:15:00,34.65,34.66,34.64,34.65,108500.0,25.9597,25.9672,25.9523,25.9597,108500.0
2013-08-05 11:20:00,34.64,34.65,34.64,34.65,10300.0,25.9523,25.9597,25.9523,25.9597,10300.0
2013-08-05 11:25:00,34.65,34.65,34.63,34.63,93800.0,25.9597,25.9597,25.9448,25.9448,93800.0
2013-08-05 11:30:00,34.63,34.64,34.61,34.61,83200.0,25.9448,25.9523,25.9298,25.9298,83200.0
2013-08-05 11:35:00,34.61,34.64,34.61,34.63,112300.0,25.9298,25.9523,25.9298,25.9448,112300.0
2013-08-05 11:40:00,34.64,34.64,34.62,34.62,39600.0,25.9523,25.9523,25.9373,25.9373,39600.0
2013-08-05 11:45:00,34.63,34.64,34.62,34.64,27800.0,25.9448,25.9523,25.9373,25.9523,27800.0
2013-08-05 11:50:00,34.64,34.64,34.63,34.63,36000.0,25.9523,25.9523,25.9448,25.9448,36000.0
2013-08-05 11:55:00,34.63,34.65,34.63,34.65,42700.0,25.9448,25.9597,25.9448,25.9597,42700.0
2013-08-05 12:00:00,34.65,34.65,34.63,34.64,83400.0,25.9597,25.9597,25.9448,25.9523,83400.0
2013-08-05 12:05:00,34.64,34.64,34.61,34.64,145700.0,25.9523,25.9523,25.9298,25.9523,145700.0
2013-08-05 12:10:00,34.64,34.64,34.63,34.64,39800.0,25.9523,25.9523,25.9448,25.9523,39800.0
2013-08-05 12:15:00,34.64,34.64,34.63,34.64,33900.0,25.9523,25.9523,25.9448,25.9523,33900.0
2013-08-05 12:20:00,34.64,34.64,34.63,34.63,41000.0,25.9523,25.9523,25.9448,25.9448,41000.0
2013-08-05 12:25:00,34.64,34.64,34.63,34.63,96700.0,25.9523,25.9523,25.9448,25.9448,96700.0
2013-08-05 12:30:00,34.64,34.64,34.62,34.62,82200.0,25.9523,25.9523,25.9373,25.9373,82200.0
2013-08-05 12:35:00,34.62,34.64,34.59,34.6,164600.0,25.9373,25.9523,25.9148,25.9223,164600.0
2013-08-05 12:40:00,34.59,34.59,34.56,34.59,109800.0,25.9148,25.9148,25.8923,25.9148,109800.0
2013-08-05 12:45:00,34.58,34.59,34.57,34.58,34700.0,25.9073,25.9148,25.8998,25.9073,34700.0
2013-08-05 12:50:00,34.57,34.59,34.57,34.59,48900.0,25.8998,25.9148,25.8998,25.9148,48900.0
2013-08-05 12:55:00,34.59,34.59,34.57,34.58,74300.0,25.9148,25.9148,25.8998,25.9073,74300.0
2013-08-05 13:00:00,34.59,34.59,34.55,34.55,68900.0,25.9148,25.9148,25.8848,25.8848,68900.0
2013-08-05 13:05:00,34.55,34.56,34.46,34.47,241300.0,25.8848,25.8923,25.8174,25.8249,241300.0
2013-08-05 13:10:00,34.48,34.52,34.46,34.52,148000.0,25.8324,25.8623,25.8174,25.8623,148000.0
2013-08-05 13:15:00,34.52,34.56,34.51,34.55,154600.0,25.8623,25.8923,25.8549,25.8848,154600.0
2013-08-05 13:20:00,34.55,34.56,34.54,34.55,72000.0,25.8848,25.8923,25.8773,25.8848,72000.0
2013-08-05 13:25:00,34.55,34.56,34.54,34.55,52000.0,25.8848,25.8923,25.8773,25.8848,52000.0
2013-08-05 13:30:00,34.55,34.56,34.55,34.55,8300.0,25.8848,25.8923,25.8848,25.8848,8300.0
2013-08-05 13:35:00,34.55,34.56,34.54,34.54,29000.0,25.8848,25.8923,25.8773,25.8773,29000.0
2013-08-05 13:40:00,34.55,34.57,34.54,34.55,67000.0,25.8848,25.8998,25.8773,25.8848,67000.0
2013-08-05 13:45:00,34.56,34.6,34.56,34.58,154300.0,25.8923,25.9223,25.8923,25.9073,154300.0
2013-08-05 13:50:00,34.59,34.59,34.58,34.59,54400.0,25.9148,25.9148,25.9073,25.9148,54400.0
2013-08-05 13:55:00,34.59,34.62,34.58,34.6,51700.0,25.9148,25.9373,25.9073,25.9223,51700.0
2013-08-05 14:00:00,34.6,34.62,34.59,34.62,61300.0,25.9223,25.9373,25.9148,25.9373,61300.0
2013-08-05 14:05:00,34.62,34.63,34.61,34.62,58500.0,25.9373,25.9448,25.9298,25.9373,58500.0
2013-08-05 14:10:00,34.62,34.63,34.61,34.63,48800.0,25.9373,25.9448,25.9298,25.9448,48800.0
2013-08-05 14:15:00,34.63,34.64,34.62,34.63,58400.0,25.9448,25.9523,25.9373,25.9448,58400.0
2013-08-05 14:20:00,34.63,34.63,34.57,34.57,109500.0,25.9448,25.9448,25.8998,25.8998,109500.0
2013-08-05 14:25:00,34.57,34.62,34.57,34.62,182300.0,25.8998,25.9373,25.8998,25.9373,182300.0
2013-08-05 14:30:00,34.62,34.64,34.59,34.6,100100.0,25.9373,25.9523,25.9148,25.9223,100100.0
2013-08-05 14:35:00,34.59,34.61,34.59,34.6,78000.0,25.9148,25.9298,25.9148,25.9223,78000.0
2013-08-05 14:40:00,34.6,34.62,34.59,34.62,167900.0,25.9223,25.9373,25.9148,25.9373,167900.0
2013-08-05 14:45:00,34.62,34.62,34.6,34.6,59500.0,25.9373,25.9373,25.9223,25.9223,59500.0
2013-08-05 14:50:00,34.6,34.61,34.59,34.59,88000.0,25.9223,25.9298,25.9148,25.9148,88000.0
2013-08-05 14:55:00,34.59,34.59,34.58,34.58,73100.0,25.9148,25.9148,25.9073,25.9073,73100.0
2013-08-05 15:00:00,34.59,34.59,34.57,34.59,102600.0,25.9148,25.9148,25.8998,25.9148,102600.0
2013-08-05 15:05:00,34.59,34.59,34.57,34.57,39100.0,25.9148,25.9148,25.8998,25.8998,39100.0
2013-08-05 15:10:00,34.57,34.58,34.57,34.57,71600.0,25.8998,25.9073,25.8998,25.8998,71600.0
2013-08-05 15:15:00,34.58,34.6,34.58,34.59,72900.0,25.9073,25.9223,25.9073,25.9148,72900.0
2013-08-05 15:20:00,34.59,34.61,34.59,34.6,142400.0,25.9148,25.9298,25.9148,25.9223,142400.0
2013-08-05 15:25:00,34.6,34.63,34.6,34.63,131500.0,25.9223,25.9448,25.9223,25.9448,131500.0
2013-08-05 15:30:00,34.63,34.63,34.61,34.63,88500.0,25.9448,25.9448,25.9298,25.9448,88500.0
2013-08-05 15:35:00,34.63,34.65,34.62,34.62,150200.0,25.9448,25.9597,25.9373,25.9373,150200.0
2013-08-05 15:40:00,34.63,34.63,34.61,34.63,209700.0,25.9448,25.9448,25.9298,25.9448,209700.0
2013-08-05 15:45:00,34.63,34.63,34.59,34.61,293900.0,25.9448,25.9448,25.9148,25.9298,293900.0
2013-08-05 15:50:00,34.61,34.62,34.59,34.59,443500.0,25.9298,25.9373,25.9148,25.9148,443500.0
2013-08-05 15:55:00,34.59,34.69,34.57,34.67,1349800.0,25.9148,25.9897,25.8998,25.9747,1349800.0
2013-08-06 09:30:00,34.55,34.58,34.52,34.56,109100.0,25.8848,25.9073,25.8623,25.8923,109100.0
2013-08-06 09:35:00,34.57,34.58,34.5,34.51,105900.0,25.8998,25.9073,25.8474,25.8549,105900.0
2013-08-06 09:40:00,34.51,34.51,34.41,34.42,433200.0,25.8549,25.8549,25.7799,25.7874,433200.0
2013-08-06 09:45:00,34.41,34.42,34.33,34.34,371000.0,25.7799,25.7874,25.72,25.7275,371000.0
2013-08-06 09:50:00,34.34,34.34,34.25,34.32,318600.0,25.7275,25.7275,25.6601,25.7125,318600.0
2013-08-06 09:55:00,34.3,34.4,34.29,34.39,234900.0,25.6975,25.7724,25.69,25.765,234900.0
2013-08-06 10:00:00,34.39,34.39,34.29,34.3,126900.0,25.765,25.765,25.69,25.6975,126900.0
2013-08-06 10:05:00,34.3,34.32,34.28,34.29,141900.0,25.6975,25.7125,25.6825,25.69,141900.0
2013-08-06 10:10:00,34.29,34.29,34.25,34.29,310400.0,25.69,25.69,25.6601,25.69,310400.0
2013-08-06 10:15:00,34.29,34.35,34.26,34.35,146100.0,25.69,25.735,25.6676,25.735,146100.0
2013-08-06 10:20:00,34.35,34.35,34.3,34.33,150000.0,25.735,25.735,25.6975,25.72,150000.0
2013-08-06 10:25:00,34.33,34.37,34.33,34.35,138500.0,25.72,25.75,25.72,25.735,138500.0
2013-08-06 10:30:00,34.34,34.34,34.21,34.23,410200.0,25.7275,25.7275,25.6301,25.6451,410200.0
2013-08-06 10:35:00,34.23,34.26,34.23,34.25,175400.0,25.6451,25.6676,25.6451,25.6601,175400.0
2013-08-06 10:40:00,34.24,34.29,34.23,34.29,248900.0,25.6526,25.69,25.6451,25.69,248900.0
2013-08-06 10:45:00,34.29,34.32,34.28,34.3,219100.0,25.69,25.7125,25.6825,25.6975,219100.0
2013-08-06 10:50:00,34.3,34.3,34.26,34.26,173500.0,25.6975,25.6975,25.6676,25.6676,173500.0
2013-08-06 10:55:00,34.26,34.28,34.22,34.25,193200.0,25.6676,25.6825,25.6376,25.6601,193200.0
2013-08-06 11:00:00,34.24,34.28,34.21,34.27,135700.0,25.6526,25.6825,25.6301,25.675,135700.0
2013-08-06 11:05:00,34.28,34.28,34.24,34.26,145000.0,25.6825,25.6825,25.6526,25.6676,145000.0
2013-08-06 11:10:00,34.26,34.26,34.23,34.25,133700.0,25.6676,25.6676,25.6451,25.6601,133700.0
2013-08-06 11:15:00,34.26,34.26,34.23,34.25,133300.0,25.6676,25.6676,25.6451,25.6601,133300.0
2013-08-06 11:20:00,34.26,34.32,34.26,34.32,132400.0,25.6676,25.7125,25.6676,25.7125,132400.0
2013-08-06 11:25:00,34.32,34.34,34.29,34.3,115200.0,25.7125,25.7275,25.69,25.6975,115200.0
2013-08-06 11:30:00,34.3,34.3,34.26,34.27,124000.0,25.6975,25.6975,25.6676,25.675,124000.0
2013-08-06 11:35:00,34.28,34.32,34.26,34.28,312900.0,25.6825,25.7125,25.6676,25.6825,312900.0
2013-08-06 11:40:00,34.28,34.28,34.25,34.27,201400.0,25.6825,25.6825,25.6601,25.675,201400.0
2013-08-06 11:45:00,34.27,34.28,34.24,34.24,87800.0,25.675,25.6825,25.6526,25.6526,87800.0
2013-08-06 11:50:00,34.24,34.24,34.22,34.23,117200.0,25.6526,25.6526,25.6376,25.6451,117200.0
2013-08-06 11:55:00,34.24,34.27,34.23,34.26,69300.0,25.6526,25.675,25.6451,25.6676,69300.0
2013-08-06 12:00:00,34.26,34.32,34.26,34.32,74900.0,25.6676,25.7125,25.6676,25.7125,74900.0
2013-08-06 12:05:00,34.32,34.34,34.31,34.34,53100.0,25.7125,25.7275,25.705,25.7275,53100.0
2013-08-06 12:10:00,34.34,34.34,34.29,34.31,119700.0,25.7275,25.7275,25.69,25.705,119700.0
2013-08-06 12:15:00,34.31,34.32,34.27,34.29,43700.0,25.705,25.7125,25.675,25.69,43700.0
2013-08-06 12:20:00,34.29,34.31,34.28,34.28,48900.0,25.69,25.705,25.6825,25.6825,48900.0
2013-08-06 12:25:00,34.28,34.31,34.28,34.29,58200.0,25.6825,25.705,25.6825,25.69,58200.0
2013-08-06 12:30:00,34.3,34.33,34.3,34.31,44400.0,25.6975,25.72,25.6975,25.705,44400.0
2013-08-06 12:35:00,34.32,34.34,34.31,34.34,19300.0,25.7125,25.7275,25.705,25.7275,19300.0
2013-08-06 12:40:00,34.34,34.39,34.34,34.39,97300.0,25.7275,25.765,25.7275,25.765,97300.0
2013-08-06 12:45:00,34.38,34.39,34.37,34.39,63500.0,25.7575,25.765,25.75,25.765,63500.0
2013-08-06 12:50:00,34.4,34.4,34.37,34.38,49300.0,25.7724,25.7724,25.75,25.7575,49300.0
2013-08-06 12:55:00,34.38,34.4,34.38,34.4,35200.0,25.7575,25.7724,25.7575,25.7724,35200.0
2013-08-06 13:00:00,34.4,34.41,34.39,34.4,80200.0,25.7724,25.7799,25.765,25.7724,80200.0
2013-08-06 13:05:00,34.4,34.42,34.4,34.4,48700.0,25.7724,25.7874,25.7724,25.7724,48700.0
2013-08-06 13:10:00,34.4,34.41,34.39,34.39,66400.0,25.7724,25.7799,25.765,25.765,66400.0
2013-08-06 13:15:00,34.39,34.4,34.39,34.39,17300.0,25.765,25.7724,25.765,25.765,17300.0
2013-08-06 13:20:00,34.4,34.4,34.37,34.38,46500.0,25.7724,25.7724,25.75,25.7575,46500.0
2013-08-06 13:25:00,34.38,34.38,34.37,34.37,62900.0,25.7575,25.7575,25.75,25.75,62900.0
2013-08-06 13:30:00,34.37,34.38,34.35,34.36,144700.0,25.75,25.7575,25.735,25.7425,144700.0
2013-08-06 13:35:00,34.36,34.37,34.33,34.33,58900.0,25.7425,25.75,25.72,25.72,58900.0
2013-08-06 13:40:00,34.33,34.34,34.33,34.34,9900.0,25.72,25.7275,25.72,25.7275,9900.0
2013-08-06 13:45:00,34.34,34.34,34.32,34.32,26600.0,25.7275,25.7275,25.7125,25.7125,26600.0
2013-08-06 13:50:00,34.33,34.33,34.29,34.31,43400.0,25.72,25.72,25.69,25.705,43400.0
2013-08-06 13:55:00,34.31,34.34,34.31,34.32,58500.0,25.705,25.7275,25.705,25.7125,58500.0
2013-08-06 14:00:00,34.31,34.33,34.3,34.32,35000.0,25.705,25.72,25.6975,25.7125,35000.0
2013-08-06 14:05:00,34.31,34.33,34.31,34.32,38700.0,25.705,25.72,25.705,25.7125,38700.0
2013-08-06 14:10:00,34.32,34.33,34.32,34.32,12000.0,25.7125,25.72,25.7125,25.7125,12000.0
2013-08-06 14:15:00,34.33,34.34,34.31,34.33,78400.0,25.72,25.7275,25.705,25.72,78400.0
2013-08-06 14:20:00,34.33,34.36,34.33,34.35,52100.0,25.72,25.7425,25.72,25.735,52100.0
2013-08-06 14:25:00,34.35,34.38,34.35,34.38,73000.0,25.735,25.7575,25.735,25.7575,73000.0
2013-08-06 14:30:00,34.38,34.38,34.36,34.36,43700.0,25.7575,25.7575,25.7425,25.7425,43700.0
2013-08-06 14:35:00,34.36,34.36,34.35,34.36,3400.0,25.7425,25.7425,25.735,25.7425,3400.0
2013-08-06 14:40:00,34.36,34.36,34.31,34.33,61400.0,25.7425,25.7425,25.705,25.72,61400.0
2013-08-06 14:45:00,34.34,34.37,34.33,34.35,96000.0,25.7275,25.75,25.72,25.735,96000.0
2013-08-06 14:50:00,34.34,34.37,34.34,34.37,34200.0,25.7275,25.75,25.7275,25.75,34200.0
2013-08-06 14:55:00,34.38,34.38,34.36,34.37,27300.0,25.7575,25.7575,25.7425,25.75,27300.0
2013-08-06 15:00:00,34.38,34.4,34.37,34.39,56700.0,25.7575,25.7724,25.75,25.765,56700.0
2013-08-06 15:05:00,34.4,34.43,34.37,34.38,123700.0,25.7724,25.7949,25.75,25.7575,123700.0
2013-08-06 15:10:00,34.37,34.4,34.37,34.4,53400.0,25.75,25.7724,25.75,25.7724,53400.0
2013-08-06 15:15:00,34.4,34.41,34.39,34.4,92400.0,25.7724,25.7799,25.765,25.7724,92400.0
2013-08-06 15:20:00,34.4,34.41,34.39,34.4,20500.0,25.7724,25.7799,25.765,25.7724,20500.0
2013-08-06 15:25:00,34.4,34.46,34.4,34.45,332800.0,25.7724,25.8174,25.7724,25.8099,332800.0
2013-08-06 15:30:00,34.46,34.46,34.43,34.43,254600.0,25.8174,25.8174,25.7949,25.7949,254600.0
2013-08-06 15:35:00,34.43,34.45,34.41,34.45,159700.0,25.7949,25.8099,25.7799,25.8099,159700.0
2013-08-06 15:40:00,34.44,34.45,34.4,34.41,243800.0,25.8024,25.8099,25.7724,25.7799,243800.0
2013-08-06 15:45:00,34.42,34.42,34.38,34.4,232000.0,25.7874,25.7874,25.7575,25.7724,232000.0
2013-08-06 15:50:00,34.4,34.4,34.34,34.36,431800.0,25.7724,25.7724,25.7275,25.7425,431800.0
2013-08-06 15:55:00,34.36,34.42,34.35,34.4,665000.0,25.7425,25.7874,25.735,25.7724,665000.0
2013-08-07 09:30:00,33.98,33.98,33.83,33.83,417300.0,25.4578,25.4578,25.3454,25.3454,417300.0
2013-08-07 09:35:00,33.83,33.94,33.83,33.92,249600.0,25.3454,25.4278,25.3454,25.4128,249600.0
2013-08-07 09:40:00,33.92,34.01,33.92,34.0,398800.0,25.4128,25.4803,25.4128,25.4728,398800.0
2013-08-07 09:45:00,34.01,34.05,34.0,34.02,266400.0,25.4803,25.5102,25.4728,25.4877,266400.0
2013-08-07 09:50:00,34.02,34.02,33.98,33.98,188400.0,25.4877,25.4877,25.4578,25.4578,188400.0
2013-08-07 09:55:00,33.98,33.99,33.87,33.9,255600.0,25.4578,25.4653,25.3754,25.3978,255600.0
2013-08-07 10:00:00,33.9,33.9,33.82,33.84,589000.0,25.3978,25.3978,25.3379,25.3529,589000.0
2013-08-07 10:05:00,33.84,33.91,33.84,33.89,223000.0,25.3529,25.4053,25.3529,25.3904,223000.0
2013-08-07 10:10:00,33.89,33.91,33.86,33.9,213600.0,25.3904,25.4053,25.3679,25.3978,213600.0
2013-08-07 10:15:00,33.89,33.93,33.89,33.91,211200.0,25.3904,25.4203,25.3904,25.4053,211200.0
2013-08-07 10:20:00,33.91,33.92,33.87,33.9,311100.0,25.4053,25.4128,25.3754,25.3978,311100.0
2013-08-07 10:25:00,33.9,33.9,33.87,33.88,182000.0,25.3978,25.3978,25.3754,25.3829,182000.0
2013-08-07 10:30:00,33.88,33.91,33.85,33.9,222300.0,25.3829,25.4053,25.3604,25.3978,222300.0
2013-08-07 10:35:00,33.89,33.91,33.87,33.9,111800.0,25.3904,25.4053,25.3754,25.3978,111800.0
2013-08-07 10:40:00,33.9,33.91,33.87,33.9,655000.0,25.3978,25.4053,25.3754,25.3978,655000.0
2013-08-07 10:45:00,33.9,33.94,33.89,33.9,212200.0,25.3978,25.4278,25.3904,25.3978,212200.0
2013-08-07 10:50:00,33.91,33.91,33.89,33.9,66400.0,25.4053,25.4053,25.3904,25.3978,66400.0
2013-08-07 10:55:00,33.91,33.93,33.91,33.93,88800.0,25.4053,25.4203,25.4053,25.4203,88800.0
2013-08-07 11:00:00,33.93,33.95,33.91,33.95,206700.0,25.4203,25.4353,25.4053,25.4353,206700.0
2013-08-07 11:05:00,33.95,33.96,33.93,33.95,177500.0,25.4353,25.4428,25.4203,25.4353,177500.0
2013-08-07 11:10:00,33.95,33.97,33.94,33.94,108900.0,25.4353,25.4503,25.4278,25.4278,108900.0
2013-08-07 11:15:00,33.95,33.95,33.92,33.92,119100.0,25.4353,25.4353,25.4128,25.4128,119100.0
2013-08-07 11:20:00,33.92,33.95,33.91,33.94,79500.0,25.4128,25.4353,25.4053,25.4278,79500.0
2013-08-07 11:25:00,33.94,33.96,33.93,33.93,39200.0,25.4278,25.4428,25.4203,25.4203,39200.0
2013-08-07 11:30:00,33.93,33.95,33.93,33.94,89700.0,25.4203,25.4353,25.4203,25.4278,89700.0
2013-08-07 11:35:00,33.95,33.97,33.94,33.96,132200.0,25.4353,25.4503,25.4278,25.4428,132200.0
2013-08-07 11:40:00,33.96,33.99,33.95,33.97,94800.0,25.4428,25.4653,25.4353,25.4503,94800.0
2013-08-07 11:45:00,33.97,33.98,33.94,33.95,39100.0,25.4503,25.4578,25.4278,25.4353,39100.0
2013-08-07 11:50:00,33.95,33.99,33.95,33.98,38200.0,25.4353,25.4653,25.4353,25.4578,38200.0
2013-08-07 11:55:00,33.98,33.99,33.95,33.97,74700.0,25.4578,25.4653,25.4353,25.4503,74700.0
2013-08-07 12:00:00,33.97,33.98,33.97,33.97,21800.0,25.4503,25.4578,25.4503,25.4503,21800.0
2013-08-07 12:05:00,33.97,34.0,33.96,33.97,90800.0,25.4503,25.4728,25.4428,25.4503,90800.0
2013-08-07 12:10:00,33.98,33.99,33.97,33.98,27600.0,25.4578,25.4653,25.4503,25.4578,27600.0
2013-08-07 12:15:00,33.98,33.98,33.97,33.98,30700.0,25.4578,25.4578,25.4503,25.4578,30700.0
2013-08-07 12:20:00,33.98,34.0,33.97,33.98,85600.0,25.4578,25.4728,25.4503,25.4578,85600.0
2013-08-07 12:25:00,33.98,33.98,33.97,33.97,57800.0,25.4578,25.4578,25.4503,25.4503,57800.0
2013-08-07 12:30:00,33.97,33.99,33.97,33.98,28800.0,25.4503,25.4653,25.4503,25.4578,28800.0
2013-08-07 12:35:00,33.99,34.02,33.98,34.01,106100.0,25.4653,25.4877,25.4578,25.4803,106100.0
2013-08-07 12:40:00,34.0,34.01,33.99,34.0,54400.0,25.4728,25.4803,25.4653,25.4728,54400.0
2013-08-07 12:45:00,34.0,34.02,34.0,34.0,54100.0,25.4728,25.4877,25.4728,25.4728,54100.0
2013-08-07 12:50:00,34.0,34.03,33.97,34.02,172200.0,25.4728,25.4952,25.4503,25.4877,172200.0
2013-08-07 12:55:00,34.02,34.02,34.0,34.01,35500.0,25.4877,25.4877,25.4728,25.4803,35500.0
2013-08-07 13:00:00,34.02,34.03,34.0,34.0,59500.0,25.4877,25.4952,25.4728,25.4728,59500.0
2013-08-07 13:05:00,34.0,34.0,33.98,33.99,39900.0,25.4728,25.4728,25.4578,25.4653,39900.0
2013-08-07 13:10:00,34.0,34.0,33.96,33.97,109000.0,25.4728,25.4728,25.4428,25.4503,109000.0
2013-08-07 13:15:00,33.97,33.98,33.97,33.98,61500.0,25.4503,25.4578,25.4503,25.4578,61500.0
2013-08-07 13:20:00,33.98,33.98,33.97,33.97,4000.0,25.4578,25.4578,25.4503,25.4503,4000.0
2013-08-07 13:25:00,33.97,33.99,33.97,33.98,240900.0,25.4503,25.4653,25.4503,25.4578,240900.0
2013-08-07 13:30:00,33.97,33.98,33.97,33.98,163700.0,25.4503,25.4578,25.4503,25.4578,163700.0
2013-08-07 13:35:00,33.98,33.98,33.94,33.94,118500.0,25.4578,25.4578,25.4278,25.4278,118500.0
2013-08-07 13:40:00,33.95,33.95,33.93,33.93,175800.0,25.4353,25.4353,25.4203,25.4203,175800.0
2013-08-07 13:45:00,33.93,33.94,33.91,33.91,262700.0,25.4203,25.4278,25.4053,25.4053,262700.0
2013-08-07 13:50:00,33.92,33.93,33.9,33.91,193000.0,25.4128,25.4203,25.3978,25.4053,193000.0
2013-08-07 13:55:00,33.91,33.92,33.9,33.91,143000.0,25.4053,25.4128,25.3978,25.4053,143000.0
2013-08-07 14:00:00,33.92,33.92,33.89,33.89,183100.0,25.4128,25.4128,25.3904,25.3904,183100.0
2013-08-07 14:05:00,33.9,33.9,33.87,33.88,96400.0,25.3978,25.3978,25.3754,25.3829,96400.0
2013-08-07 14:10:00,33.87,33.89,33.87,33.88,98100.0,25.3754,25.3904,25.3754,25.3829,98100.0
2013-08-07 14:15:00,33.89,33.9,33.88,33.88,84000.0,25.3904,25.3978,25.3829,25.3829,84000.0
2013-08-07 14:20:00,33.88,33.89,33.83,33.83,109000.0,25.3829,25.3904,25.3454,25.3454,109000.0
2013-08-07 14:25:00,33.83,33.85,33.83,33.85,193400.0,25.3454,25.3604,25.3454,25.3604,193400.0
2013-08-07 14:30:00,33.84,33.86,33.84,33.84,132300.0,25.3529,25.3679,25.3529,25.3529,132300.0
2013-08-07 14:35:00,33.84,33.85,33.83,33.84,185900.0,25.3529,25.3604,25.3454,25.3529,185900.0
2013-08-07 14:40:00,33.83,33.84,33.81,33.81,296000.0,25.3454,25.3529,25.3304,25.3304,296000.0
2013-08-07 14:45:00,33.81,33.83,33.79,33.79,265500.0,25.3304,25.3454,25.3154,25.3154,265500.0
2013-08-07 14:50:00,33.79,33.8,33.79,33.8,64400.0,25.3154,25.3229,25.3154,25.3229,64400.0
2013-08-07 14:55:00,33.79,33.83,33.79,33.82,89700.0,25.3154,25.3454,25.3154,25.3379,89700.0
2013-08-07 15:00:00,33.81,33.84,33.81,33.83,118200.0,25.3304,25.3529,25.3304,25.3454,118200.0
2013-08-07 15:05:00,33.83,33.83,33.8,33.83,124900.0,25.3454,25.3454,25.3229,25.3454,124900.0
2013-08-07 15:10:00,33.82,33.84,33.8,33.83,175600.0,25.3379,25.3529,25.3229,25.3454,175600.0
2013-08-07 15:15:00,33.83,33.83,33.78,33.78,257500.0,25.3454,25.3454,25.3079,25.3079,257500.0
2013-08-07 15:20:00,33.78,33.79,33.73,33.73,559000.0,25.3079,25.3154,25.2705,25.2705,559000.0
2013-08-07 15:25:00,33.73,33.75,33.72,33.75,607000.0,25.2705,25.2855,25.263,25.2855,607000.0
2013-08-07 15:30:00,33.75,33.77,33.72,33.77,524100.0,25.2855,25.3004,25.263,25.3004,524100.0
2013-08-07 15:35:00,33.77,33.79,33.76,33.79,224600.0,25.3004,25.3154,25.293,25.3154,224600.0
2013-08-07 15:40:00,33.79,33.79,33.76,33.78,389000.0,25.3154,25.3154,25.293,25.3079,389000.0
2013-08-07 15:45:00,33.79,33.81,33.75,33.8,552600.0,25.3154,25.3304,25.2855,25.3229,552600.0
2013-08-07 15:50:00,33.8,33.8,33.78,33.79,507000.0,25.3229,25.3229,25.3079,25.3154,507000.0
2013-08-07 15:55:00,33.79,33.85,33.76,33.76,1321800.0,25.3154,25.3604,25.293,25.293,1321800.0
2013-08-08 09:30:00,34.11,34.14,34.06,34.08,418500.0,25.5552,25.5777,25.5177,25.5327,418500.0
2013-08-08 09:35:00,34.07,34.11,34.06,34.07,672600.0,25.5252,25.5552,25.5177,25.5252,672600.0
2013-08-08 09:40:00,34.07,34.07,34.03,34.05,335300.0,25.5252,25.5252,25.4952,25.5102,335300.0
2013-08-08 09:45:00,34.06,34.09,34.02,34.06,370600.0,25.5177,25.5402,25.4877,25.5177,370600.0
2013-08-08 09:50:00,34.06,34.07,34.0,34.02,200200.0,25.5177,25.5252,25.4728,25.4877,200200.0
2013-08-08 09:55:00,34.03,34.04,34.0,34.01,182000.0,25.4952,25.5027,25.4728,25.4803,182000.0
2013-08-08 10:00:00,34.02,34.03,33.99,34.0,578900.0,25.4877,25.4952,25.4653,25.4728,578900.0
2013-08-08 10:05:00,34.0,34.0,33.96,33.98,465800.0,25.4728,25.4728,25.4428,25.4578,465800.0
2013-08-08 10:10:00,33.97,33.98,33.91,33.91,270400.0,25.4503,25.4578,25.4053,25.4053,270400.0
2013-08-08 10:15:00,33.91,33.93,33.9,33.91,300400.0,25.4053,25.4203,25.3978,25.4053,300400.0
2013-08-08 10:20:00,33.9,34.0,33.9,33.99,624300.0,25.3978,25.4728,25.3978,25.4653,624300.0
2013-08-08 10:25:00,33.99,34.01,33.98,33.98,147600.0,25.4653,25.4803,25.4578,25.4578,147600.0
2013-08-08 10:30:00,34.0,34.01,33.9,33.92,321100.0,25.4728,25.4803,25.3978,25.4128,321100.0
2013-08-08 10:35:00,33.92,33.92,33.89,33.91,117000.0,25.4128,25.4128,25.3904,25.4053,117000.0
2013-08-08 10:40:00,33.9,33.91,33.88,33.9,93100.0,25.3978,25.4053,25.3829,25.3978,93100.0
2013-08-08 10:45:00,33.89,33.92,33.88,33.91,145200.0,25.3904,25.4128,25.3829,25.4053,145200.0
2013-08-08 10:50:00,33.91,33.93,33.91,33.93,78300.0,25.4053,25.4203,25.4053,25.4203,78300.0
2013-08-08 10:55:00,33.93,33.93,33.92,33.93,65400.0,25.4203,25.4203,25.4128,25.4203,65400.0
2013-08-08 11:00:00,33.93,33.95,33.92,33.94,76000.0,25.4203,25.4353,25.4128,25.4278,76000.0
2013-08-08 11:05:00,33.93,34.01,33.93,34.01,159800.0,25.4203,25.4803,25.4203,25.4803,159800.0
2013-08-08 11:10:00,34.01,34.06,34.01,34.04,246100.0,25.4803,25.5177,25.4803,25.5027,246100.0
2013-08-08 11:15:00,34.04,34.07,34.04,34.06,323800.0,25.5027,25.5252,25.5027,25.5177,323800.0
2013-08-08 11:20:00,34.07,34.11,34.07,34.09,512000.0,25.5252,25.5552,25.5252,25.5402,512000.0
2013-08-08 11:25:00,34.09,34.09,34.05,34.08,110900.0,25.5402,25.5402,25.5102,25.5327,110900.0
2013-08-08 11:30:00,34.09,34.1,34.05,34.1,302900.0,25.5402,25.5477,25.5102,25.5477,302900.0
2013-08-08 11:35:00,34.1,34.11,34.09,34.09,342500.0,25.5477,25.5552,25.5402,25.5402,342500.0
2013-08-08 11:40:00,34.09,34.09,34.05,34.06,46400.0,25.5402,25.5402,25.5102,25.5177,46400.0
2013-08-08 11:45:00,34.06,34.11,34.06,34.11,320000.0,25.5177,25.5552,25.5177,25.5552,320000.0
2013-08-08 11:50:00,34.11,34.13,34.1,34.11,87900.0,25.5552,25.5702,25.5477,25.5552,87900.0
2013-08-08 11:55:00,34.11,34.14,34.1,34.14,153500.0,25.5552,25.5777,25.5477,25.5777,153500.0
2013-08-08 12:00:00,34.15,34.18,34.14,34.16,193900.0,25.5851,25.6076,25.5777,25.5926,193900.0
2013-08-08 12:05:00,34.16,34.2,34.16,34.2,309500.0,25.5926,25.6226,25.5926,25.6226,309500.0
2013-08-08 12:10:00,34.2,34.27,34.19,34.25,364200.0,25.6226,25.675,25.6151,25.6601,364200.0
2013-08-08 12:15:00,34.26,34.33,34.26,34.3,423300.0,25.6676,25.72,25.6676,25.6975,423300.0
2013-08-08 12:20:00,34.3,34.33,34.23,34.24,200900.0,25.6975,25.72,25.6451,25.6526,200900.0
2013-08-08 12:25:00,34.23,34.24,34.22,34.23,142600.0,25.6451,25.6526,25.6376,25.6451,142600.0
2013-08-08 12:30:00,34.23,34.3,34.23,34.3,100200.0,25.6451,25.6975,25.6451,25.6975,100200.0
2013-08-08 12:35:00,34.3,34.31,34.28,34.3,163000.0,25.6975,25.705,25.6825,25.6975,163000.0
2013-08-08 12:40:00,34.3,34.33,34.3,34.32,280300.0,25.6975,25.72,25.6975,25.7125,280300.0
2013-08-08 12:45:00,34.32,34.34,34.3,34.32,244200.0,25.7125,25.7275,25.6975,25.7125,244200.0
2013-08-08 12:50:00,34.33,34.35,34.3,34.3,148700.0,25.72,25.735,25.6975,25.6975,148700.0
2013-08-08 12:55:00,34.3,34.31,34.29,34.29,81700.0,25.6975,25.705,25.69,25.69,81700.0
2013-08-08 13:00:00,34.3,34.36,34.3,34.36,108300.0,25.6975,25.7425,25.6975,25.7425,108300.0
2013-08-08 13:05:00,34.35,34.37,34.34,34.35,225700.0,25.735,25.75,25.7275,25.735,225700.0
2013-08-08 13:10:00,34.35,34.35,34.32,34.35,153900.0,25.735,25.735,25.7125,25.735,153900.0
2013-08-08 13:15:00,34.34,34.35,34.34,34.35,201000.0,25.7275,25.735,25.7275,25.735,201000.0
2013-08-08 13:20:00,34.34,34.37,34.34,34.36,183700.0,25.7275,25.75,25.7275,25.7425,183700.0
2013-08-08 13:25:00,34.36,34.39,34.35,34.39,244600.0,25.7425,25.765,25.735,25.765,244600.0
2013-08-08 13:30:00,34.39,34.41,34.36,34.39,767700.0,25.765,25.7799,25.7425,25.765,767700.0
2013-08-08 13:35:00,34.39,34.4,34.36,34.37,210400.0,25.765,25.7724,25.7425,25.75,210400.0
2013-08-08 13:40:00,34.38,34.39,34.37,34.38,179700.0,25.7575,25.765,25.75,25.7575,179700.0
2013-08-08 13:45:00,34.38,34.4,34.37,34.39,254200.0,25.7575,25.7724,25.75,25.765,254200.0
2013-08-08 13:50:00,34.38,34.42,34.38,34.42,410000.0,25.7575,25.7874,25.7575,25.7874,410000.0
2013-08-08 13:55:00,34.41,34.44,34.41,34.43,238900.0,25.7799,25.8024,25.7799,25.7949,238900.0
2013-08-08 14:00:00,34.43,34.49,34.43,34.49,662100.0,25.7949,25.8399,25.7949,25.8399,662100.0
2013-08-08 14:05:00,34.49,34.5,34.48,34.48,264800.0,25.8399,25.8474,25.8324,25.8324,264800.0
2013-08-08 14:10:00,34.48,34.52,34.48,34.51,311300.0,25.8324,25.8623,25.8324,25.8549,311300.0
2013-08-08 14:15:00,34.5,34.52,34.49,34.5,354100.0,25.8474,25.8623,25.8399,25.8474,354100.0
2013-08-08 14:20:00,34.51,34.51,34.48,34.49,169900.0,25.8549,25.8549,25.8324,25.8399,169900.0
2013-08-08 14:25:00,34.49,34.53,34.48,34.53,224600.0,25.8399,25.8698,25.8324,25.8698,224600.0
2013-08-08 14:30:00,34.52,34.53,34.47,34.48,632000.0,25.8623,25.8698,25.8249,25.8324,632000.0
2013-08-08 14:35:00,34.49,34.51,34.48,34.5,309100.0,25.8399,25.8549,25.8324,25.8474,309100.0
2013-08-08 14:40:00,34.5,34.51,34.49,34.51,99100.0,25.8474,25.8549,25.8399,25.8549,99100.0
2013-08-08 14:45:00,34.51,34.52,34.49,34.5,158500.0,25.8549,25.8623,25.8399,25.8474,158500.0
2013-08-08 14:50:00,34.5,34.5,34.42,34.43,235800.0,25.8474,25.8474,25.7874,25.7949,235800.0
2013-08-08 14:55:00,34.43,34.49,34.42,34.49,337500.0,25.7949,25.8399,25.7874,25.8399,337500.0
2013-08-08 15:00:00,34.49,34.49,34.45,34.47,226200.0,25.8399,25.8399,25.8099,25.8249,226200.0
2013-08-08 15:05:00,34.48,34.5,34.47,34.5,146600.0,25.8324,25.8474,25.8249,25.8474,146600.0
2013-08-08 15:10:00,34.49,34.51,34.48,34.49,231700.0,25.8399,25.8549,25.8324,25.8399,231700.0
2013-08-08 15:15:00,34.5,34.51,34.48,34.48,173600.0,25.8474,25.8549,25.8324,25.8324,173600.0
2013-08-08 15:20:00,34.48,34.49,34.43,34.44,297900.0,25.8324,25.8399,25.7949,25.8024,297900.0
2013-08-08 15:25:00,34.44,34.47,34.44,34.47,296300.0,25.8024,25.8249,25.8024,25.8249,296300.0
2013-08-08 15:30:00,34.46,34.52,34.46,34.47,833400.0,25.8174,25.8623,25.8174,25.8249,833400.0
2013-08-08 15:35:00,34.47,34.47,34.44,34.45,503600.0,25.8249,25.8249,25.8024,25.8099,503600.0
2013-08-08 15:40:00,34.45,34.46,34.43,34.43,569500.0,25.8099,25.8174,25.7949,25.7949,569500.0
2013-08-08 15:45:00,34.44,34.46,34.43,34.45,621200.0,25.8024,25.8174,25.7949,25.8099,621200.0
2013-08-08 15:50:00,34.45,34.46,34.44,34.45,785700.0,25.8099,25.8174,25.8024,25.8099,785700.0
2013-08-08 15:55:00,34.45,34.46,34.38,34.4,1474800.0,25.8099,25.8174,25.7575,25.7724,1474800.0
2013-08-09 09:30:00,34.36,34.41,34.32,34.41,670900.0,25.7425,25.7799,25.7125,25.7799,670900.0
2013-08-09 09:35:00,34.41,34.47,34.4,34.47,1099400.0,25.7799,25.8249,25.7724,25.8249,1099400.0
2013-08-09 09:40:00,34.47,34.59,34.46,34.58,740800.0,25.8249,25.9148,25.8174,25.9073,740800.0
2013-08-09 09:45:00,34.59,34.62,34.58,34.6,472500.0,25.9148,25.9373,25.9073,25.9223,472500.0
2013-08-09 09:50:00,34.6,34.61,34.57,34.57,648400.0,25.9223,25.9298,25.8998,25.8998,648400.0
2013-08-09 09:55:00,34.58,34.6,34.58,34.59,260600.0,25.9073,25.9223,25.9073,25.9148,260600.0
2013-08-09 10:00:00,34.59,34.61,34.57,34.59,214900.0,25.9148,25.9298,25.8998,25.9148,214900.0
2013-08-09 10:05:00,34.59,34.59,34.52,34.54,398700.0,25.9148,25.9148,25.8623,25.8773,398700.0
2013-08-09 10:10:00,34.55,34.57,34.52,34.54,199500.0,25.8848,25.8998,25.8623,25.8773,199500.0
2013-08-09 10:15:00,34.54,34.55,34.5,34.51,393900.0,25.8773,25.8848,25.8474,25.8549,393900.0
2013-08-09 10:20:00,34.5,34.51,34.45,34.51,540100.0,25.8474,25.8549,25.8099,25.8549,540100.0
2013-08-09 10:25:00,34.5,34.52,34.48,34.49,164600.0,25.8474,25.8623,25.8324,25.8399,164600.0
2013-08-09 10:30:00,34.49,34.54,34.48,34.54,231800.0,25.8399,25.8773,25.8324,25.8773,231800.0
2013-08-09 10:35:00,34.53,34.54,34.51,34.53,284900.0,25.8698,25.8773,25.8549,25.8698,284900.0
2013-08-09 10:40:00,34.53,34.58,34.52,34.58,423600.0,25.8698,25.9073,25.8623,25.9073,423600.0
2013-08-09 10:45:00,34.57,34.59,34.57,34.57,197100.0,25.8998,25.9148,25.8998,25.8998,197100.0
2013-08-09 10:50:00,34.56,34.58,34.52,34.54,151800.0,25.8923,25.9073,25.8623,25.8773,151800.0
2013-08-09 10:55:00,34.54,34.55,34.5,34.53,103300.0,25.8773,25.8848,25.8474,25.8698,103300.0
2013-08-09 11:00:00,34.53,34.53,34.48,34.49,153300.0,25.8698,25.8698,25.8324,25.8399,153300.0
2013-08-09 11:05:00,34.49,34.51,34.47,34.51,75600.0,25.8399,25.8549,25.8249,25.8549,75600.0
2013-08-09 11:10:00,34.5,34.51,34.49,34.5,66100.0,25.8474,25.8549,25.8399,25.8474,66100.0
2013-08-09 11:15:00,34.5,34.52,34.49,34.52,304400.0,25.8474,25.8623,25.8399,25.8623,304400.0
2013-08-09 11:20:00,34.51,34.52,34.47,34.48,145400.0,25.8549,25.8623,25.8249,25.8324,145400.0
2013-08-09 11:25:00,34.48,34.49,34.44,34.48,153400.0,25.8324,25.8399,25.8024,25.8324,153400.0
2013-08-09 11:30:00,34.47,34.49,34.46,34.48,60100.0,25.8249,25.8399,25.8174,25.8324,60100.0
2013-08-09 11:35:00,34.48,34.49,34.46,34.47,253300.0,25.8324,25.8399,25.8174,25.8249,253300.0
2013-08-09 11:40:00,34.47,34.5,34.47,34.47,217200.0,25.8249,25.8474,25.8249,25.8249,217200.0
2013-08-09 11:45:00,34.47,34.52,34.47,34.51,135400.0,25.8249,25.8623,25.8249,25.8549,135400.0
2013-08-09 11:50:00,34.51,34.53,34.5,34.52,183500.0,25.8549,25.8698,25.8474,25.8623,183500.0
2013-08-09 11:55:00,34.52,34.54,34.51,34.51,168300.0,25.8623,25.8773,25.8549,25.8549,168300.0
2013-08-09 12:00:00,34.52,34.52,34.5,34.51,93000.0,25.8623,25.8623,25.8474,25.8549,93000.0
2013-08-09 12:05:00,34.51,34.52,34.49,34.51,68800.0,25.8549,25.8623,25.8399,25.8549,68800.0
2013-08-09 12:10:00,34.51,34.54,34.51,34.52,120300.0,25.8549,25.8773,25.8549,25.8623,120300.0
2013-08-09 12:15:00,34.52,34.54,34.51,34.52,56400.0,25.8623,25.8773,25.8549,25.8623,56400.0
2013-08-09 12:20:00,34.52,34.54,34.51,34.52,97100.0,25.8623,25.8773,25.8549,25.8623,97100.0
2013-08-09 12:25:00,34.51,34.55,34.51,34.55,92400.0,25.8549,25.8848,25.8549,25.8848,92400.0
2013-08-09 12:30:00,34.55,34.57,34.54,34.57,131000.0,25.8848,25.8998,25.8773,25.8998,131000.0
2013-08-09 12:35:00,34.57,34.64,34.57,34.64,259100.0,25.8998,25.9523,25.8998,25.9523,259100.0
2013-08-09 12:40:00,34.63,34.65,34.63,34.64,222200.0,25.9448,25.9597,25.9448,25.9523,222200.0
2013-08-09 12:45:00,34.64,34.65,34.63,34.63,167700.0,25.9523,25.9597,25.9448,25.9448,167700.0
2013-08-09 12:50:00,34.63,34.65,34.63,34.64,292000.0,25.9448,25.9597,25.9448,25.9523,292000.0
2013-08-09 12:55:00,34.64,34.65,34.63,34.64,100300.0,25.9523,25.9597,25.9448,25.9523,100300.0
2013-08-09 13:00:00,34.64,34.64,34.61,34.61,22600.0,25.9523,25.9523,25.9298,25.9298,22600.0
2013-08-09 13:05:00,34.61,34.62,34.6,34.61,75100.0,25.9298,25.9373,25.9223,25.9298,75100.0
2013-08-09 13:10:00,34.61,34.63,34.61,34.61,62400.0,25.9298,25.9448,25.9298,25.9298,62400.0
2013-08-09 13:15:00,34.62,34.63,34.61,34.62,90900.0,25.9373,25.9448,25.9298,25.9373,90900.0
2013-08-09 13:20:00,34.63,34.66,34.63,34.66,256400.0,25.9448,25.9672,25.9448,25.9672,256400.0
2013-08-09 13:25:00,34.66,34.71,34.66,34.7,135100.0,25.9672,26.0047,25.9672,25.9972,135100.0
2013-08-09 13:30:00,34.7,34.71,34.67,34.68,61600.0,25.9972,26.0047,25.9747,25.9822,61600.0
2013-08-09 13:35:00,34.68,34.68,34.66,34.66,88300.0,25.9822,25.9822,25.9672,25.9672,88300.0
2013-08-09 13:40:00,34.67,34.67,34.66,34.66,12700.0,25.9747,25.9747,25.9672,25.9672,12700.0
2013-08-09 13:45:00,34.67,34.67,34.65,34.66,134600.0,25.9747,25.9747,25.9597,25.9672,134600.0
2013-08-09 13:50:00,34.66,34.68,34.66,34.68,101000.0,25.9672,25.9822,25.9672,25.9822,101000.0
2013-08-09 13:55:00,34.67,34.68,34.64,34.64,184500.0,25.9747,25.9822,25.9523,25.9523,184500.0
2013-08-09 14:00:00,34.64,34.68,34.64,34.68,86600.0,25.9523,25.9822,25.9523,25.9822,86600.0
2013-08-09 14:05:00,34.68,34.68,34.64,34.64,132200.0,25.9822,25.9822,25.9523,25.9523,132200.0
2013-08-09 14:10:00,34.64,34.68,34.63,34.66,343000.0,25.9523,25.9822,25.9448,25.9672,343000.0
2013-08-09 14:15:00,34.66,34.69,34.64,34.69,208900.0,25.9672,25.9897,25.9523,25.9897,208900.0
2013-08-09 14:20:00,34.69,34.69,34.65,34.68,125200.0,25.9897,25.9897,25.9597,25.9822,125200.0
2013-08-09 14:25:00,34.68,34.69,34.66,34.69,57400.0,25.9822,25.9897,25.9672,25.9897,57400.0
2013-08-09 14:30:00,34.69,34.7,34.67,34.67,131700.0,25.9897,25.9972,25.9747,25.9747,131700.0
2013-08-09 14:35:00,34.67,34.68,34.61,34.61,103500.0,25.9747,25.9822,25.9298,25.9298,103500.0
2013-08-09 14:40:00,34.61,34.64,34.61,34.64,172400.0,25.9298,25.9523,25.9298,25.9523,172400.0
2013-08-09 14:45:00,34.64,34.67,34.63,34.67,313100.0,25.9523,25.9747,25.9448,25.9747,313100.0
2013-08-09 14:50:00,34.67,34.69,34.66,34.68,209700.0,25.9747,25.9897,25.9672,25.9822,209700.0
2013-08-09 14:55:00,34.68,34.68,34.64,34.68,107200.0,25.9822,25.9822,25.9523,25.9822,107200.0
2013-08-09 15:00:00,34.68,34.7,34.67,34.68,136600.0,25.9822,25.9972,25.9747,25.9822,136600.0
2013-08-09 15:05:00,34.69,34.7,34.68,34.68,80400.0,25.9897,25.9972,25.9822,25.9822,80400.0
2013-08-09 15:10:00,34.69,34.69,34.66,34.67,101400.0,25.9897,25.9897,25.9672,25.9747,101400.0
2013-08-09 15:15:00,34.67,34.69,34.67,34.69,77600.0,25.9747,25.9897,25.9747,25.9897,77600.0
2013-08-09 15:20:00,34.69,34.7,34.68,34.68,316600.0,25.9897,25.9972,25.9822,25.9822,316600.0
2013-08-09 15:25:00,34.68,34.71,34.68,34.71,443300.0,25.9822,26.0047,25.9822,26.0047,443300.0
2013-08-09 15:30:00,34.71,34.71,34.66,34.66,393300.0,26.0047,26.0047,25.9672,25.9672,393300.0
2013-08-09 15:35:00,34.66,34.66,34.62,34.65,389100.0,25.9672,25.9672,25.9373,25.9597,389100.0
2013-08-09 15:40:00,34.65,34.65,34.58,34.58,460300.0,25.9597,25.9597,25.9073,25.9073,460300.0
2013-08-09 15:45:00,34.59,34.59,34.51,34.55,1042200.0,25.9148,25.9148,25.8549,25.8848,1042200.0
2013-08-09 15:50:00,34.55,34.56,34.49,34.49,695700.0,25.8848,25.8923,25.8399,25.8399,695700.0
2013-08-09 15:55:00,34.5,34.55,34.49,34.51,847700.0,25.8474,25.8848,25.8399,25.8549,847700.0
2013-08-12 09:30:00,35.27,35.36,35.25,35.33,601000.0,26.4242,26.4917,26.4093,26.4692,601000.0
2013-08-12 09:35:00,35.34,35.48,35.34,35.47,685300.0,26.4767,26.5816,26.4767,26.5741,685300.0
2013-08-12 09:40:00,35.48,35.53,35.44,35.45,720600.0,26.5816,26.619,26.5516,26.5591,720600.0
2013-08-12 09:45:00,35.45,35.49,35.43,35.45,292700.0,26.5591,26.5891,26.5441,26.5591,292700.0
2013-08-12 09:50:00,35.46,35.51,35.46,35.49,462100.0,26.5666,26.6041,26.5666,26.5891,462100.0
2013-08-12 09:55:00,35.5,35.56,35.49,35.52,551200.0,26.5966,26.6415,26.5891,26.6115,551200.0
2013-08-12 10:00:00,35.52,35.57,35.52,35.53,234300.0,26.6115,26.649,26.6115,26.619,234300.0
2013-08-12 10:05:00,35.53,35.59,35.53,35.58,312800.0,26.619,26.664,26.619,26.6565,312800.0
2013-08-12 10:10:00,35.58,35.59,35.56,35.59,156200.0,26.6565,26.664,26.6415,26.664,156200.0
2013-08-12 10:15:00,35.59,35.61,35.57,35.58,440000.0,26.664,26.679,26.649,26.6565,440000.0
2013-08-12 10:20:00,35.58,35.59,35.53,35.53,415500.0,26.6565,26.664,26.619,26.619,415500.0
2013-08-12 10:25:00,35.54,35.54,35.51,35.53,220700.0,26.6265,26.6265,26.6041,26.619,220700.0
2013-08-12 10:30:00,35.54,35.56,35.52,35.54,363900.0,26.6265,26.6415,26.6115,26.6265,363900.0
2013-08-12 10:35:00,35.54,35.59,35.52,35.55,251500.0,26.6265,26.664,26.6115,26.634,251500.0
2013-08-12 10:40:00,35.55,35.6,35.54,35.59,536400.0,26.634,26.6715,26.6265,26.664,536400.0
2013-08-12 10:45:00,35.59,35.61,35.57,35.57,247700.0,26.664,26.679,26.649,26.649,247700.0
2013-08-12 10:50:00,35.58,35.62,35.57,35.58,348000.0,26.6565,26.6865,26.649,26.6565,348000.0
2013-08-12 10:55:00,35.58,35.59,35.57,35.57,178400.0,26.6565,26.664,26.649,26.649,178400.0
2013-08-12 11:00:00,35.58,35.58,35.55,35.55,172900.0,26.6565,26.6565,26.634,26.634,172900.0
2013-08-12 11:05:00,35.55,35.56,35.52,35.55,230500.0,26.634,26.6415,26.6115,26.634,230500.0
2013-08-12 11:10:00,35.55,35.56,35.5,35.51,310600.0,26.634,26.6415,26.5966,26.6041,310600.0
2013-08-12 11:15:00,35.52,35.54,35.51,35.53,241600.0,26.6115,26.6265,26.6041,26.619,241600.0
2013-08-12 11:20:00,35.52,35.55,35.49,35.55,287400.0,26.6115,26.634,26.5891,26.634,287400.0
2013-08-12 11:25:00,35.54,35.54,35.47,35.47,817100.0,26.6265,26.6265,26.5741,26.5741,817100.0
2013-08-12 11:30:00,35.47,35.48,35.43,35.43,330400.0,26.5741,26.5816,26.5441,26.5441,330400.0
2013-08-12 11:35:00,35.44,35.45,35.4,35.44,609500.0,26.5516,26.5591,26.5216,26.5516,609500.0
2013-08-12 11:40:00,35.44,35.44,35.41,35.42,160300.0,26.5516,26.5516,26.5291,26.5366,160300.0
2013-08-12 11:45:00,35.42,35.42,35.34,35.34,409500.0,26.5366,26.5366,26.4767,26.4767,409500.0
2013-08-12 11:50:00,35.35,35.4,35.33,35.4,367100.0,26.4842,26.5216,26.4692,26.5216,367100.0
2013-08-12 11:55:00,35.39,35.43,35.38,35.42,253600.0,26.5142,26.5441,26.5067,26.5366,253600.0
2013-08-12 12:00:00,35.42,35.43,35.4,35.42,112100.0,26.5366,26.5441,26.5216,26.5366,112100.0
2013-08-12 12:05:00,35.41,35.44,35.41,35.44,171700.0,26.5291,26.5516,26.5291,26.5516,171700.0
2013-08-12 12:10:00,35.44,35.48,35.42,35.47,282700.0,26.5516,26.5816,26.5366,26.5741,282700.0
2013-08-12 12:15:00,35.46,35.47,35.45,35.46,62300.0,26.5666,26.5741,26.5591,26.5666,62300.0
2013-08-12 12:20:00,35.46,35.47,35.43,35.43,66000.0,26.5666,26.5741,26.5441,26.5441,66000.0
2013-08-12 12:25:00,35.43,35.44,35.41,35.41,66200.0,26.5441,26.5516,26.5291,26.5291,66200.0
2013-08-12 12:30:00,35.4,35.45,35.38,35.45,166900.0,26.5216,26.5591,26.5067,26.5591,166900.0
2013-08-12 12:35:00,35.45,35.45,35.42,35.42,41800.0,26.5591,26.5591,26.5366,26.5366,41800.0
2013-08-12 12:40:00,35.42,35.47,35.41,35.45,126000.0,26.5366,26.5741,26.5291,26.5591,126000.0
2013-08-12 12:45:00,35.45,35.47,35.44,35.45,87200.0,26.5591,26.5741,26.5516,26.5591,87200.0
2013-08-12 12:50:00,35.45,35.52,35.45,35.51,201200.0,26.5591,26.6115,26.5591,26.6041,201200.0
2013-08-12 12:55:00,35.51,35.56,35.51,35.56,175500.0,26.6041,26.6415,26.6041,26.6415,175500.0
2013-08-12 13:00:00,35.56,35.56,35.52,35.54,288200.0,26.6415,26.6415,26.6115,26.6265,288200.0
2013-08-12 13:05:00,35.54,35.54,35.51,35.52,90700.0,26.6265,26.6265,26.6041,26.6115,90700.0
2013-08-12 13:10:00,35.52,35.55,35.5,35.52,105800.0,26.6115,26.634,26.5966,26.6115,105800.0
2013-08-12 13:15:00,35.51,35.53,35.49,35.53,61900.0,26.6041,26.619,26.5891,26.619,61900.0
2013-08-12 13:20:00,35.52,35.53,35.5,35.52,93500.0,26.6115,26.619,26.5966,26.6115,93500.0
2013-08-12 13:25:00,35.52,35.52,35.5,35.52,116200.0,26.6115,26.6115,26.5966,26.6115,116200.0
2013-08-12 13:30:00,35.52,35.52,35.49,35.52,174800.0,26.6115,26.6115,26.5891,26.6115,174800.0
2013-08-12 13:35:00,35.52,35.52,35.5,35.51,61600.0,26.6115,26.6115,26.5966,26.6041,61600.0
2013-08-12 13:40:00,35.5,35.51,35.5,35.51,18300.0,26.5966,26.6041,26.5966,26.6041,18300.0
2013-08-12 13:45:00,35.51,35.51,35.45,35.45,152500.0,26.6041,26.6041,26.5591,26.5591,152500.0
2013-08-12 13:50:00,35.45,35.47,35.44,35.46,164800.0,26.5591,26.5741,26.5516,26.5666,164800.0
2013-08-12 13:55:00,35.47,35.47,35.43,35.45,113000.0,26.5741,26.5741,26.5441,26.5591,113000.0
2013-08-12 14:00:00,35.44,35.45,35.42,35.44,52500.0,26.5516,26.5591,26.5366,26.5516,52500.0
2013-08-12 14:05:00,35.44,35.44,35.42,35.43,75200.0,26.5516,26.5516,26.5366,26.5441,75200.0
2013-08-12 14:10:00,35.43,35.46,35.41,35.46,216100.0,26.5441,26.5666,26.5291,26.5666,216100.0
2013-08-12 14:15:00,35.47,35.53,35.47,35.52,556100.0,26.5741,26.619,26.5741,26.6115,556100.0
2013-08-12 14:20:00,35.52,35.56,35.52,35.55,202300.0,26.6115,26.6415,26.6115,26.634,202300.0
2013-08-12 14:25:00,35.55,35.55,35.51,35.53,209500.0,26.634,26.634,26.6041,26.619,209500.0
2013-08-12 14:30:00,35.53,35.56,35.51,35.53,479800.0,26.619,26.6415,26.6041,26.619,479800.0
2013-08-12 14:35:00,35.52,35.54,35.51,35.52,245300.0,26.6115,26.6265,26.6041,26.6115,245300.0
2013-08-12 14:40:00,35.52,35.53,35.5,35.52,253500.0,26.6115,26.619,26.5966,26.6115,253500.0
2013-08-12 14:45:00,35.52,35.56,35.51,35.56,216500.0,26.6115,26.6415,26.6041,26.6415,216500.0
2013-08-12 14:50:00,35.57,35.57,35.55,35.56,187800.0,26.649,26.649,26.634,26.6415,187800.0
2013-08-12 14:55:00,35.57,35.59,35.55,35.59,325600.0,26.649,26.664,26.634,26.664,325600.0
2013-08-12 15:00:00,35.58,35.61,35.58,35.61,708900.0,26.6565,26.679,26.6565,26.679,708900.0
2013-08-12 15:05:00,35.61,35.62,35.59,35.59,538900.0,26.679,26.6865,26.664,26.664,538900.0
2013-08-12 15:10:00,35.59,35.62,35.59,35.6,490500.0,26.664,26.6865,26.664,26.6715,490500.0
2013-08-12 15:15:00,35.61,35.67,35.6,35.67,1461600.0,26.679,26.7239,26.6715,26.7239,1461600.0
2013-08-12 15:20:00,35.66,35.71,35.66,35.69,1265600.0,26.7164,26.7539,26.7164,26.7389,1265600.0
2013-08-12 15:25:00,35.69,35.69,35.59,35.59,739000.0,26.7389,26.7389,26.664,26.664,739000.0
2013-08-12 15:30:00,35.59,35.63,35.57,35.63,514000.0,26.664,26.694,26.649,26.694,514000.0
2013-08-12 15:35:00,35.63,35.64,35.6,35.61,358400.0,26.694,26.7015,26.6715,26.679,358400.0
2013-08-12 15:40:00,35.6,35.63,35.59,35.59,456700.0,26.6715,26.694,26.664,26.664,456700.0
2013-08-12 15:45:00,35.59,35.65,35.59,35.62,637100.0,26.664,26.7089,26.664,26.6865,637100.0
2013-08-12 15:50:00,35.62,35.63,35.58,35.62,937800.0,26.6865,26.694,26.6565,26.6865,937800.0
2013-08-12 15:55:00,35.62,35.66,35.61,35.65,1811400.0,26.6865,26.7164,26.679,26.7089,1811400.0
2013-08-13 09:30:00,36.32,36.35,36.3,36.31,683500.0,27.2109,27.2334,27.1959,27.2034,683500.0
2013-08-13 09:35:00,36.31,36.34,36.28,36.3,762000.0,27.2034,27.2259,27.1809,27.1959,762000.0
2013-08-13 09:40:00,36.3,36.3,36.18,36.2,1047700.0,27.1959,27.1959,27.106,27.121,1047700.0
2013-08-13 09:45:00,36.2,36.26,36.19,36.23,510000.0,27.121,27.166,27.1135,27.1435,510000.0
2013-08-13 09:50:00,36.23,36.3,36.17,36.18,883200.0,27.1435,27.1959,27.0985,27.106,883200.0
2013-08-13 09:55:00,36.18,36.24,36.17,36.23,258600.0,27.106,27.151,27.0985,27.1435,258600.0
2013-08-13 10:00:00,36.23,36.24,36.19,36.19,417500.0,27.1435,27.151,27.1135,27.1135,417500.0
2013-08-13 10:05:00,36.19,36.19,36.14,36.16,358200.0,27.1135,27.1135,27.0761,27.091,358200.0
2013-08-13 10:10:00,36.16,36.23,36.15,36.23,391000.0,27.091,27.1435,27.0835,27.1435,391000.0
2013-08-13 10:15:00,36.23,36.24,36.19,36.22,268200.0,27.1435,27.151,27.1135,27.136,268200.0
2013-08-13 10:20:00,36.23,36.23,36.2,36.2,117200.0,27.1435,27.1435,27.121,27.121,117200.0
2013-08-13 10:25:00,36.2,36.25,36.19,36.21,224100.0,27.121,27.1585,27.1135,27.1285,224100.0
2013-08-13 10:30:00,36.21,36.21,36.18,36.2,258400.0,27.1285,27.1285,27.106,27.121,258400.0
2013-08-13 10:35:00,36.19,36.22,36.18,36.21,120400.0,27.1135,27.136,27.106,27.1285,120400.0
2013-08-13 10:40:00,36.21,36.25,36.2,36.23,353200.0,27.1285,27.1585,27.121,27.1435,353200.0
2013-08-13 10:45:00,36.23,36.25,36.23,36.24,277200.0,27.1435,27.1585,27.1435,27.151,277200.0
2013-08-13 10:50:00,36.25,36.26,36.2,36.2,163000.0,27.1585,27.166,27.121,27.121,163000.0
2013-08-13 10:55:00,36.2,36.24,36.2,36.24,104800.0,27.121,27.151,27.121,27.151,104800.0
2013-08-13 11:00:00,36.24,36.29,36.23,36.28,186700.0,27.151,27.1884,27.1435,27.1809,186700.0
2013-08-13 11:05:00,36.27,36.28,36.24,36.25,186100.0,27.1734,27.1809,27.151,27.1585,186100.0
2013-08-13 11:10:00,36.25,36.26,36.22,36.22,57100.0,27.1585,27.166,27.136,27.136,57100.0
2013-08-13 11:15:00,36.22,36.24,36.2,36.23,150400.0,27.136,27.151,27.121,27.1435,150400.0
2013-08-13 11:20:00,36.23,36.26,36.22,36.25,59900.0,27.1435,27.166,27.136,27.1585,59900.0
2013-08-13 11:25:00,36.24,36.25,36.21,36.22,113500.0,27.151,27.1585,27.1285,27.136,113500.0
2013-08-13 11:30:00,36.23,36.27,36.22,36.22,132800.0,27.1435,27.1734,27.136,27.136,132800.0
2013-08-13 11:35:00,36.22,36.25,36.21,36.24,108300.0,27.136,27.1585,27.1285,27.151,108300.0
2013-08-13 11:40:00,36.24,36.24,36.22,36.22,133100.0,27.151,27.151,27.136,27.136,133100.0
2013-08-13 11:45:00,36.21,36.23,36.2,36.22,88700.0,27.1285,27.1435,27.121,27.136,88700.0
2013-08-13 11:50:00,36.22,36.23,36.2,36.2,75300.0,27.136,27.1435,27.121,27.121,75300.0
2013-08-13 11:55:00,36.2,36.21,36.2,36.2,50300.0,27.121,27.1285,27.121,27.121,50300.0
2013-08-13 12:00:00,36.2,36.21,36.16,36.16,147600.0,27.121,27.1285,27.091,27.091,147600.0
2013-08-13 12:05:00,36.16,36.18,36.16,36.18,103500.0,27.091,27.106,27.091,27.106,103500.0
2013-08-13 12:10:00,36.18,36.21,36.18,36.2,21000.0,27.106,27.1285,27.106,27.121,21000.0
2013-08-13 12:15:00,36.21,36.23,36.18,36.23,67200.0,27.1285,27.1435,27.106,27.1435,67200.0
2013-08-13 12:20:00,36.23,36.24,36.21,36.22,84300.0,27.1435,27.151,27.1285,27.136,84300.0
2013-08-13 12:25:00,36.22,36.29,36.22,36.28,69500.0,27.136,27.1884,27.136,27.1809,69500.0
2013-08-13 12:30:00,36.29,36.32,36.27,36.28,148900.0,27.1884,27.2109,27.1734,27.1809,148900.0
2013-08-13 12:35:00,36.29,36.29,36.28,36.29,21900.0,27.1884,27.1884,27.1809,27.1884,21900.0
2013-08-13 12:40:00,36.29,36.3,36.27,36.27,56600.0,27.1884,27.1959,27.1734,27.1734,56600.0
2013-08-13 12:45:00,36.27,36.31,36.27,36.3,83800.0,27.1734,27.2034,27.1734,27.1959,83800.0
2013-08-13 12:50:00,36.3,36.33,36.3,36.31,229600.0,27.1959,27.2184,27.1959,27.2034,229600.0
2013-08-13 12:55:00,36.31,36.32,36.3,36.31,180600.0,27.2034,27.2109,27.1959,27.2034,180600.0
2013-08-13 13:00:00,36.32,36.35,36.32,36.33,127000.0,27.2109,27.2334,27.2109,27.2184,127000.0
2013-08-13 13:05:00,36.33,36.34,36.32,36.33,185000.0,27.2184,27.2259,27.2109,27.2184,185000.0
2013-08-13 13:10:00,36.33,36.37,36.32,36.37,141900.0,27.2184,27.2484,27.2109,27.2484,141900.0
2013-08-13 13:15:00,36.37,36.39,36.34,36.35,184000.0,27.2484,27.2634,27.2259,27.2334,184000.0
2013-08-13 13:20:00,36.35,36.37,36.35,36.36,59800.0,27.2334,27.2484,27.2334,27.2409,59800.0
2013-08-13 13:25:00,36.36,36.41,36.35,36.41,345300.0,27.2409,27.2783,27.2334,27.2783,345300.0
2013-08-13 13:30:00,36.4,36.43,36.4,36.41,305300.0,27.2708,27.2933,27.2708,27.2783,305300.0
2013-08-13 13:35:00,36.41,36.44,36.4,36.43,354600.0,27.2783,27.3008,27.2708,27.2933,354600.0
2013-08-13 13:40:00,36.44,36.44,36.39,36.4,396900.0,27.3008,27.3008,27.2634,27.2708,396900.0
2013-08-13 13:45:00,36.4,36.42,36.39,36.41,171900.0,27.2708,27.2858,27.2634,27.2783,171900.0
2013-08-13 13:50:00,36.4,36.43,36.4,36.43,265000.0,27.2708,27.2933,27.2708,27.2933,265000.0
2013-08-13 13:55:00,36.42,36.45,36.41,36.43,546200.0,27.2858,27.3083,27.2783,27.2933,546200.0
2013-08-13 14:00:00,36.43,36.48,36.43,36.48,207400.0,27.2933,27.3308,27.2933,27.3308,207400.0
2013-08-13 14:05:00,36.48,36.51,36.47,36.49,390100.0,27.3308,27.3533,27.3233,27.3383,390100.0
2013-08-13 14:10:00,36.5,36.5,36.45,36.46,480200.0,27.3458,27.3458,27.3083,27.3158,480200.0
2013-08-13 14:15:00,36.45,36.48,36.45,36.48,159800.0,27.3083,27.3308,27.3083,27.3308,159800.0
2013-08-13 14:20:00,36.48,36.5,36.47,36.5,212800.0,27.3308,27.3458,27.3233,27.3458,212800.0
2013-08-13 14:25:00,36.5,36.51,36.49,36.51,247700.0,27.3458,27.3533,27.3383,27.3533,247700.0
2013-08-13 14:30:00,36.51,36.52,36.49,36.51,256000.0,27.3533,27.3607,27.3383,27.3533,256000.0
2013-08-13 14:35:00,36.51,36.51,36.44,36.45,596100.0,27.3533,27.3533,27.3008,27.3083,596100.0
2013-08-13 14:40:00,36.45,36.48,36.45,36.48,250800.0,27.3083,27.3308,27.3083,27.3308,250800.0
2013-08-13 14:45:00,36.49,36.51,36.48,36.51,260400.0,27.3383,27.3533,27.3308,27.3533,260400.0
2013-08-13 14:50:00,36.51,36.52,36.49,36.52,293500.0,27.3533,27.3607,27.3383,27.3607,293500.0
2013-08-13 14:55:00,36.52,36.57,36.5,36.57,375800.0,27.3607,27.3982,27.3458,27.3982,375800.0
2013-08-13 15:00:00,36.57,36.6,36.57,36.59,396900.0,27.3982,27.4207,27.3982,27.4132,396900.0
2013-08-13 15:05:00,36.59,36.59,36.56,36.56,266000.0,27.4132,27.4132,27.3907,27.3907,266000.0
2013-08-13 15:10:00,36.56,36.58,36.56,36.58,205900.0,27.3907,27.4057,27.3907,27.4057,205900.0
2013-08-13 15:15:00,36.58,36.58,36.5,36.52,511300.0,27.4057,27.4057,27.3458,27.3607,511300.0
2013-08-13 15:20:00,36.53,36.58,36.52,36.54,373900.0,27.3682,27.4057,27.3607,27.3757,373900.0
2013-08-13 15:25:00,36.54,36.55,36.5,36.52,476200.0,27.3757,27.3832,27.3458,27.3607,476200.0
2013-08-13 15:30:00,36.51,36.55,36.5,36.53,294800.0,27.3533,27.3832,27.3458,27.3682,294800.0
2013-08-13 15:35:00,36.53,36.53,36.48,36.49,391200.0,27.3682,27.3682,27.3308,27.3383,391200.0
2013-08-13 15:40:00,36.48,36.49,36.45,36.45,397200.0,27.3308,27.3383,27.3083,27.3083,397200.0
2013-08-13 15:45:00,36.45,36.5,36.44,36.45,4053900.0,27.3083,27.3458,27.3008,27.3083,4053900.0
2013-08-13 15:50:00,36.44,36.45,36.4,36.41,613000.0,27.3008,27.3083,27.2708,27.2783,613000.0
2013-08-13 15:55:00,36.41,36.41,36.35,36.4,1612800.0,27.2783,27.2783,27.2334,27.2708,1612800.0
2013-08-14 09:30:00,36.42,36.55,36.42,36.47,315500.0,27.2858,27.3832,27.2858,27.3233,315500.0
2013-08-14 09:35:00,36.48,36.48,36.41,36.44,213200.0,27.3308,27.3308,27.2783,27.3008,213200.0
2013-08-14 09:40:00,36.44,36.44,36.37,36.4,187900.0,27.3008,27.3008,27.2484,27.2708,187900.0
2013-08-14 09:45:00,36.39,36.48,36.38,36.45,283500.0,27.2634,27.3308,27.2559,27.3083,283500.0
2013-08-14 09:50:00,36.45,36.47,36.43,36.45,89400.0,27.3083,27.3233,27.2933,27.3083,89400.0
2013-08-14 09:55:00,36.46,36.49,36.45,36.49,136000.0,27.3158,27.3383,27.3083,27.3383,136000.0
2013-08-14 10:00:00,36.49,36.51,36.46,36.51,147800.0,27.3383,27.3533,27.3158,27.3533,147800.0
2013-08-14 10:05:00,36.5,36.51,36.46,36.48,122300.0,27.3458,27.3533,27.3158,27.3308,122300.0
2013-08-14 10:10:00,36.48,36.48,36.44,36.47,140700.0,27.3308,27.3308,27.3008,27.3233,140700.0
2013-08-14 10:15:00,36.47,36.49,36.46,36.47,234700.0,27.3233,27.3383,27.3158,27.3233,234700.0
2013-08-14 10:20:00,36.46,36.49,36.43,36.49,245200.0,27.3158,27.3383,27.2933,27.3383,245200.0
2013-08-14 10:25:00,36.5,36.5,36.45,36.46,115700.0,27.3458,27.3458,27.3083,27.3158,115700.0
2013-08-14 10:30:00,36.47,36.51,36.46,36.49,190800.0,27.3233,27.3533,27.3158,27.3383,190800.0
2013-08-14 10:35:00,36.5,36.51,36.47,36.48,175300.0,27.3458,27.3533,27.3233,27.3308,175300.0
2013-08-14 10:40:00,36.48,36.49,36.44,36.46,305000.0,27.3308,27.3383,27.3008,27.3158,305000.0
2013-08-14 10:45:00,36.46,36.47,36.39,36.41,465100.0,27.3158,27.3233,27.2634,27.2783,465100.0
2013-08-14 10:50:00,36.41,36.42,36.39,36.41,159400.0,27.2783,27.2858,27.2634,27.2783,159400.0
2013-08-14 10:55:00,36.41,36.43,36.41,36.42,115300.0,27.2783,27.2933,27.2783,27.2858,115300.0
2013-08-14 11:00:00,36.41,36.42,36.4,36.4,222700.0,27.2783,27.2858,27.2708,27.2708,222700.0
2013-08-14 11:05:00,36.4,36.41,36.39,36.4,179100.0,27.2708,27.2783,27.2634,27.2708,179100.0
2013-08-14 11:10:00,36.4,36.42,36.38,36.38,393300.0,27.2708,27.2858,27.2559,27.2559,393300.0
2013-08-14 11:15:00,36.39,36.4,36.35,36.4,270700.0,27.2634,27.2708,27.2334,27.2708,270700.0
2013-08-14 11:20:00,36.4,36.4,36.36,36.36,102300.0,27.2708,27.2708,27.2409,27.2409,102300.0
2013-08-14 11:25:00,36.36,36.4,36.35,36.38,442000.0,27.2409,27.2708,27.2334,27.2559,442000.0
2013-08-14 11:30:00,36.37,36.42,36.37,36.41,329400.0,27.2484,27.2858,27.2484,27.2783,329400.0
2013-08-14 11:35:00,36.41,36.42,36.39,36.4,88600.0,27.2783,27.2858,27.2634,27.2708,88600.0
2013-08-14 11:40:00,36.4,36.41,36.38,36.4,53300.0,27.2708,27.2783,27.2559,27.2708,53300.0
2013-08-14 11:45:00,36.4,36.41,36.38,36.38,88700.0,27.2708,27.2783,27.2559,27.2559,88700.0
2013-08-14 11:50:00,36.38,36.39,36.38,36.38,63500.0,27.2559,27.2634,27.2559,27.2559,63500.0
2013-08-14 11:55:00,36.39,36.4,36.36,36.4,122200.0,27.2634,27.2708,27.2409,27.2708,122200.0
2013-08-14 12:00:00,36.4,36.41,36.37,36.39,95600.0,27.2708,27.2783,27.2484,27.2634,95600.0
2013-08-14 12:05:00,36.4,36.41,36.39,36.39,91200.0,27.2708,27.2783,27.2634,27.2634,91200.0
2013-08-14 12:10:00,36.39,36.41,36.38,36.4,98900.0,27.2634,27.2783,27.2559,27.2708,98900.0
2013-08-14 12:15:00,36.4,36.43,36.4,36.42,86100.0,27.2708,27.2933,27.2708,27.2858,86100.0
2013-08-14 12:20:00,36.42,36.42,36.39,36.4,68500.0,27.2858,27.2858,27.2634,27.2708,68500.0
2013-08-14 12:25:00,36.4,36.42,36.38,36.4,358900.0,27.2708,27.2858,27.2559,27.2708,358900.0
2013-08-14 12:30:00,36.4,36.42,36.4,36.41,105400.0,27.2708,27.2858,27.2708,27.2783,105400.0
2013-08-14 12:35:00,36.41,36.42,36.39,36.4,41000.0,27.2783,27.2858,27.2634,27.2708,41000.0
2013-08-14 12:40:00,36.39,36.43,36.39,36.43,18700.0,27.2634,27.2933,27.2634,27.2933,18700.0
2013-08-14 12:45:00,36.42,36.43,36.4,36.41,17100.0,27.2858,27.2933,27.2708,27.2783,17100.0
2013-08-14 12:50:00,36.41,36.42,36.39,36.39,30300.0,27.2783,27.2858,27.2634,27.2634,30300.0
2013-08-14 12:55:00,36.4,36.41,36.39,36.39,9400.0,27.2708,27.2783,27.2634,27.2634,9400.0
2013-08-14 13:00:00,36.39,36.41,36.38,36.41,52600.0,27.2634,27.2783,27.2559,27.2783,52600.0
2013-08-14 13:05:00,36.41,36.42,36.39,36.41,35200.0,27.2783,27.2858,27.2634,27.2783,35200.0
2013-08-14 13:10:00,36.41,36.41,36.38,36.39,83200.0,27.2783,27.2783,27.2559,27.2634,83200.0
2013-08-14 13:15:00,36.39,36.4,36.38,36.4,56400.0,27.2634,27.2708,27.2559,27.2708,56400.0
2013-08-14 13:20:00,36.4,36.41,36.37,36.41,71700.0,27.2708,27.2783,27.2484,27.2783,71700.0
2013-08-14 13:25:00,36.4,36.41,36.37,36.37,127000.0,27.2708,27.2783,27.2484,27.2484,127000.0
2013-08-14 13:30:00,36.37,36.38,36.32,36.38,777200.0,27.2484,27.2559,27.2109,27.2559,777200.0
2013-08-14 13:35:00,36.38,36.47,36.37,36.43,1132400.0,27.2559,27.3233,27.2484,27.2933,1132400.0
2013-08-14 13:40:00,36.43,36.44,36.41,36.42,110900.0,27.2933,27.3008,27.2783,27.2858,110900.0
2013-08-14 13:45:00,36.41,36.43,36.4,36.42,204100.0,27.2783,27.2933,27.2708,27.2858,204100.0
2013-08-14 13:50:00,36.42,36.45,36.42,36.44,77500.0,27.2858,27.3083,27.2858,27.3008,77500.0
2013-08-14 13:55:00,36.44,36.47,36.42,36.46,189600.0,27.3008,27.3233,27.2858,27.3158,189600.0
2013-08-14 14:00:00,36.46,36.5,36.45,36.48,68200.0,27.3158,27.3458,27.3083,27.3308,68200.0
2013-08-14 14:05:00,36.48,36.48,36.45,36.46,114100.0,27.3308,27.3308,27.3083,27.3158,114100.0
2013-08-14 14:10:00,36.46,36.47,36.43,36.44,137200.0,27.3158,27.3233,27.2933,27.3008,137200.0
2013-08-14 14:15:00,36.43,36.45,36.43,36.44,70600.0,27.2933,27.3083,27.2933,27.3008,70600.0
2013-08-14 14:20:00,36.43,36.45,36.41,36.44,135800.0,27.2933,27.3083,27.2783,27.3008,135800.0
2013-08-14 14:25:00,36.45,36.47,36.44,36.45,58700.0,27.3083,27.3233,27.3008,27.3083,58700.0
2013-08-14 14:30:00,36.45,36.47,36.42,36.43,222100.0,27.3083,27.3233,27.2858,27.2933,222100.0
2013-08-14 14:35:00,36.42,36.47,36.41,36.47,83100.0,27.2858,27.3233,27.2783,27.3233,83100.0
2013-08-14 14:40:00,36.47,36.48,36.45,36.47,97500.0,27.3233,27.3308,27.3083,27.3233,97500.0
2013-08-14 14:45:00,36.47,36.49,36.46,36.48,53200.0,27.3233,27.3383,27.3158,27.3308,53200.0
2013-08-14 14:50:00,36.48,36.5,36.47,36.47,55100.0,27.3308,27.3458,27.3233,27.3233,55100.0
2013-08-14 14:55:00,36.47,36.49,36.47,36.47,79300.0,27.3233,27.3383,27.3233,27.3233,79300.0
2013-08-14 15:00:00,36.47,36.49,36.46,36.46,48300.0,27.3233,27.3383,27.3158,27.3158,48300.0
2013-08-14 15:05:00,36.47,36.48,36.46,36.47,81500.0,27.3233,27.3308,27.3158,27.3233,81500.0
2013-08-14 15:10:00,36.46,36.51,36.46,36.5,122100.0,27.3158,27.3533,27.3158,27.3458,122100.0
2013-08-14 15:15:00,36.51,36.52,36.5,36.51,99000.0,27.3533,27.3607,27.3458,27.3533,99000.0
2013-08-14 15:20:00,36.5,36.53,36.5,36.51,217000.0,27.3458,27.3682,27.3458,27.3533,217000.0
2013-08-14 15:25:00,36.51,36.53,36.5,36.5,227600.0,27.3533,27.3682,27.3458,27.3458,227600.0
2013-08-14 15:30:00,36.5,36.52,36.49,36.5,200700.0,27.3458,27.3607,27.3383,27.3458,200700.0
2013-08-14 15:35:00,36.5,36.51,36.46,36.5,392200.0,27.3458,27.3533,27.3158,27.3458,392200.0
2013-08-14 15:40:00,36.5,36.51,36.48,36.48,286800.0,27.3458,27.3533,27.3308,27.3308,286800.0
2013-08-14 15:45:00,36.48,36.48,36.44,36.45,436100.0,27.3308,27.3308,27.3008,27.3083,436100.0
2013-08-14 15:50:00,36.45,36.48,36.44,36.48,385200.0,27.3083,27.3308,27.3008,27.3308,385200.0
2013-08-14 15:55:00,36.48,36.5,36.34,36.45,2407900.0,27.3308,27.3458,27.2259,27.3083,2407900.0
2013-08-15 09:30:00,36.24,36.29,36.09,36.11,808800.0,27.151,27.1884,27.0386,27.0536,808800.0
2013-08-15 09:35:00,36.11,36.12,36.08,36.08,770100.0,27.0536,27.0611,27.0311,27.0311,770100.0
2013-08-15 09:40:00,36.08,36.19,36.07,36.18,596800.0,27.0311,27.1135,27.0236,27.106,596800.0
2013-08-15 09:45:00,36.18,36.18,36.04,36.04,443500.0,27.106,27.106,27.0011,27.0011,443500.0
2013-08-15 09:50:00,36.04,36.07,36.0,36.03,642400.0,27.0011,27.0236,26.9712,26.9936,642400.0
2013-08-15 09:55:00,36.02,36.06,35.98,36.03,608700.0,26.9861,27.0161,26.9562,26.9936,608700.0
2013-08-15 10:00:00,36.04,36.06,36.01,36.04,379300.0,27.0011,27.0161,26.9787,27.0011,379300.0
2013-08-15 10:05:00,36.03,36.04,35.96,35.96,472500.0,26.9936,27.0011,26.9412,26.9412,472500.0
2013-08-15 10:10:00,35.96,35.97,35.91,35.94,713700.0,26.9412,26.9487,26.9037,26.9262,713700.0
2013-08-15 10:15:00,35.93,35.99,35.93,35.94,804300.0,26.9187,26.9637,26.9187,26.9262,804300.0
2013-08-15 10:20:00,35.95,36.0,35.94,35.96,176300.0,26.9337,26.9712,26.9262,26.9412,176300.0
2013-08-15 10:25:00,35.96,36.04,35.96,36.03,335200.0,26.9412,27.0011,26.9412,26.9936,335200.0
2013-08-15 10:30:00,36.03,36.03,35.99,36.01,338700.0,26.9936,26.9936,26.9637,26.9787,338700.0
2013-08-15 10:35:00,36.01,36.07,36.01,36.04,160900.0,26.9787,27.0236,26.9787,27.0011,160900.0
2013-08-15 10:40:00,36.04,36.07,36.03,36.07,195500.0,27.0011,27.0236,26.9936,27.0236,195500.0
2013-08-15 10:45:00,36.07,36.07,36.0,36.01,152100.0,27.0236,27.0236,26.9712,26.9787,152100.0
2013-08-15 10:50:00,36.0,36.05,35.99,36.03,107300.0,26.9712,27.0086,26.9637,26.9936,107300.0
2013-08-15 10:55:00,36.03,36.06,36.02,36.05,217000.0,26.9936,27.0161,26.9861,27.0086,217000.0
2013-08-15 11:00:00,36.05,36.1,36.05,36.09,160800.0,27.0086,27.0461,27.0086,27.0386,160800.0
2013-08-15 11:05:00,36.1,36.15,36.09,36.12,265600.0,27.0461,27.0835,27.0386,27.0611,265600.0
2013-08-15 11:10:00,36.12,36.16,36.12,36.14,205300.0,27.0611,27.091,27.0611,27.0761,205300.0
2013-08-15 11:15:00,36.14,36.18,36.14,36.18,204200.0,27.0761,27.106,27.0761,27.106,204200.0
2013-08-15 11:20:00,36.19,36.21,36.16,36.21,244100.0,27.1135,27.1285,27.091,27.1285,244100.0
2013-08-15 11:25:00,36.21,36.22,36.2,36.22,113500.0,27.1285,27.136,27.121,27.136,113500.0
2013-08-15 11:30:00,36.22,36.24,36.19,36.22,380700.0,27.136,27.151,27.1135,27.136,380700.0
2013-08-15 11:35:00,36.22,36.25,36.22,36.25,269800.0,27.136,27.1585,27.136,27.1585,269800.0
2013-08-15 11:40:00,36.25,36.25,36.23,36.24,72400.0,27.1585,27.1585,27.1435,27.151,72400.0
2013-08-15 11:45:00,36.25,36.27,36.24,36.25,92600.0,27.1585,27.1734,27.151,27.1585,92600.0
2013-08-15 11:50:00,36.25,36.25,36.23,36.24,34200.0,27.1585,27.1585,27.1435,27.151,34200.0
2013-08-15 11:55:00,36.25,36.26,36.21,36.21,258100.0,27.1585,27.166,27.1285,27.1285,258100.0
2013-08-15 12:00:00,36.22,36.22,36.2,36.22,89700.0,27.136,27.136,27.121,27.136,89700.0
2013-08-15 12:05:00,36.22,36.23,36.2,36.23,76500.0,27.136,27.1435,27.121,27.1435,76500.0
2013-08-15 12:10:00,36.24,36.24,36.22,36.23,54400.0,27.151,27.151,27.136,27.1435,54400.0
2013-08-15 12:15:00,36.23,36.28,36.23,36.28,139900.0,27.1435,27.1809,27.1435,27.1809,139900.0
2013-08-15 12:20:00,36.27,36.28,36.26,36.27,73200.0,27.1734,27.1809,27.166,27.1734,73200.0
2013-08-15 12:25:00,36.27,36.28,36.25,36.27,150500.0,27.1734,27.1809,27.1585,27.1734,150500.0
2013-08-15 12:30:00,36.27,36.33,36.27,36.29,276900.0,27.1734,27.2184,27.1734,27.1884,276900.0
2013-08-15 12:35:00,36.29,36.3,36.22,36.24,195900.0,27.1884,27.1959,27.136,27.151,195900.0
2013-08-15 12:40:00,36.24,36.25,36.23,36.23,283500.0,27.151,27.1585,27.1435,27.1435,283500.0
2013-08-15 12:45:00,36.23,36.25,36.19,36.19,139100.0,27.1435,27.1585,27.1135,27.1135,139100.0
2013-08-15 12:50:00,36.2,36.23,36.2,36.23,182600.0,27.121,27.1435,27.121,27.1435,182600.0
2013-08-15 12:55:00,36.23,36.23,36.21,36.22,57500.0,27.1435,27.1435,27.1285,27.136,57500.0
2013-08-15 13:00:00,36.22,36.24,36.22,36.22,149200.0,27.136,27.151,27.136,27.136,149200.0
2013-08-15 13:05:00,36.22,36.23,36.2,36.22,123400.0,27.136,27.1435,27.121,27.136,123400.0
2013-08-15 13:10:00,36.22,36.23,36.17,36.22,124700.0,27.136,27.1435,27.0985,27.136,124700.0
2013-08-15 13:15:00,36.22,36.22,36.16,36.17,225600.0,27.136,27.136,27.091,27.0985,225600.0
2013-08-15 13:20:00,36.17,36.18,36.13,36.13,207200.0,27.0985,27.106,27.0686,27.0686,207200.0
2013-08-15 13:25:00,36.13,36.14,36.11,36.12,189500.0,27.0686,27.0761,27.0536,27.0611,189500.0
2013-08-15 13:30:00,36.12,36.19,36.12,36.19,188100.0,27.0611,27.1135,27.0611,27.1135,188100.0
2013-08-15 13:35:00,36.19,36.19,36.14,36.14,120900.0,27.1135,27.1135,27.0761,27.0761,120900.0
2013-08-15 13:40:00,36.15,36.17,36.14,36.17,39300.0,27.0835,27.0985,27.0761,27.0985,39300.0
2013-08-15 13:45:00,36.18,36.21,36.18,36.19,103000.0,27.106,27.1285,27.106,27.1135,103000.0
2013-08-15 13:50:00,36.19,36.19,36.15,36.15,70700.0,27.1135,27.1135,27.0835,27.0835,70700.0
2013-08-15 13:55:00,36.14,36.16,36.12,36.14,140600.0,27.0761,27.091,27.0611,27.0761,140600.0
2013-08-15 14:00:00,36.14,36.16,36.13,36.16,88400.0,27.0761,27.091,27.0686,27.091,88400.0
2013-08-15 14:05:00,36.16,36.17,36.14,36.14,148900.0,27.091,27.0985,27.0761,27.0761,148900.0
2013-08-15 14:10:00,36.14,36.17,36.11,36.14,184500.0,27.0761,27.0985,27.0536,27.0761,184500.0
2013-08-15 14:15:00,36.14,36.17,36.13,36.17,108600.0,27.0761,27.0985,27.0686,27.0985,108600.0
2013-08-15 14:20:00,36.17,36.2,36.15,36.18,94300.0,27.0985,27.121,27.0835,27.106,94300.0
2013-08-15 14:25:00,36.18,36.2,36.15,36.16,324400.0,27.106,27.121,27.0835,27.091,324400.0
2013-08-15 14:30:00,36.17,36.2,36.16,36.18,194400.0,27.0985,27.121,27.091,27.106,194400.0
2013-08-15 14:35:00,36.18,36.19,36.13,36.13,200100.0,27.106,27.1135,27.0686,27.0686,200100.0
2013-08-15 14:40:00,36.13,36.16,36.13,36.16,36800.0,27.0686,27.091,27.0686,27.091,36800.0
2013-08-15 14:45:00,36.16,36.17,36.13,36.13,124800.0,27.091,27.0985,27.0686,27.0686,124800.0
2013-08-15 14:50:00,36.13,36.16,36.11,36.15,216400.0,27.0686,27.091,27.0536,27.0835,216400.0
2013-08-15 14:55:00,36.15,36.17,36.14,36.16,80900.0,27.0835,27.0985,27.0761,27.091,80900.0
2013-08-15 15:00:00,36.15,36.17,36.14,36.15,103300.0,27.0835,27.0985,27.0761,27.0835,103300.0
2013-08-15 15:05:00,36.15,36.17,36.14,36.16,39000.0,27.0835,27.0985,27.0761,27.091,39000.0
2013-08-15 15:10:00,36.16,36.17,36.1,36.11,204800.0,27.091,27.0985,27.0461,27.0536,204800.0
2013-08-15 15:15:00,36.1,36.12,36.09,36.09,120500.0,27.0461,27.0611,27.0386,27.0386,120500.0
2013-08-15 15:20:00,36.09,36.09,36.06,36.06,221000.0,27.0386,27.0386,27.0161,27.0161,221000.0
2013-08-15 15:25:00,36.06,36.08,36.04,36.06,147900.0,27.0161,27.0311,27.0011,27.0161,147900.0
2013-08-15 15:30:00,36.06,36.08,36.04,36.06,179500.0,27.0161,27.0311,27.0011,27.0161,179500.0
2013-08-15 15:35:00,36.07,36.09,36.06,36.08,179800.0,27.0236,27.0386,27.0161,27.0311,179800.0
2013-08-15 15:40:00,36.09,36.1,36.05,36.1,338100.0,27.0386,27.0461,27.0086,27.0461,338100.0
2013-08-15 15:45:00,36.09,36.15,36.09,36.15,210400.0,27.0386,27.0835,27.0386,27.0835,210400.0
2013-08-15 15:50:00,36.15,36.16,36.14,36.14,471500.0,27.0835,27.091,27.0761,27.0761,471500.0
2013-08-15 15:55:00,36.14,36.19,36.12,36.15,915100.0,27.0761,27.1135,27.0611,27.0835,915100.0
2013-08-16 09:30:00,36.5,36.51,36.4,36.41,307700.0,27.3458,27.3533,27.2708,27.2783,307700.0
2013-08-16 09:35:00,36.41,36.43,36.35,36.41,389100.0,27.2783,27.2933,27.2334,27.2783,389100.0
2013-08-16 09:40:00,36.41,36.46,36.41,36.46,413000.0,27.2783,27.3158,27.2783,27.3158,413000.0
2013-08-16 09:45:00,36.45,36.5,36.45,36.48,382900.0,27.3083,27.3458,27.3083,27.3308,382900.0
2013-08-16 09:50:00,36.48,36.49,36.47,36.47,243700.0,27.3308,27.3383,27.3233,27.3233,243700.0
2013-08-16 09:55:00,36.47,36.49,36.44,36.49,280000.0,27.3233,27.3383,27.3008,27.3383,280000.0
2013-08-16 10:00:00,36.48,36.5,36.43,36.49,267100.0,27.3308,27.3458,27.2933,27.3383,267100.0
2013-08-16 10:05:00,36.49,36.52,36.48,36.49,339300.0,27.3383,27.3607,27.3308,27.3383,339300.0
2013-08-16 10:10:00,36.5,36.52,36.48,36.49,145800.0,27.3458,27.3607,27.3308,27.3383,145800.0
2013-08-16 10:15:00,36.49,36.5,36.43,36.43,261000.0,27.3383,27.3458,27.2933,27.2933,261000.0
2013-08-16 10:20:00,36.44,36.44,36.4,36.4,177100.0,27.3008,27.3008,27.2708,27.2708,177100.0
2013-08-16 10:25:00,36.4,36.44,36.37,36.38,809400.0,27.2708,27.3008,27.2484,27.2559,809400.0
2013-08-16 10:30:00,36.38,36.43,36.36,36.43,218400.0,27.2559,27.2933,27.2409,27.2933,218400.0
2013-08-16 10:35:00,36.43,36.48,36.43,36.47,147600.0,27.2933,27.3308,27.2933,27.3233,147600.0
2013-08-16 10:40:00,36.46,36.47,36.42,36.43,128900.0,27.3158,27.3233,27.2858,27.2933,128900.0
2013-08-16 10:45:00,36.43,36.47,36.43,36.46,143700.0,27.2933,27.3233,27.2933,27.3158,143700.0
2013-08-16 10:50:00,36.47,36.48,36.45,36.47,68600.0,27.3233,27.3308,27.3083,27.3233,68600.0
2013-08-16 10:55:00,36.48,36.51,36.48,36.49,96800.0,27.3308,27.3533,27.3308,27.3383,96800.0
2013-08-16 11:00:00,36.48,36.5,36.47,36.49,56400.0,27.3308,27.3458,27.3233,27.3383,56400.0
2013-08-16 11:05:00,36.49,36.49,36.44,36.44,67500.0,27.3383,27.3383,27.3008,27.3008,67500.0
2013-08-16 11:10:00,36.45,36.46,36.42,36.44,135200.0,27.3083,27.3158,27.2858,27.3008,135200.0
2013-08-16 11:15:00,36.44,36.46,36.41,36.41,230000.0,27.3008,27.3158,27.2783,27.2783,230000.0
2013-08-16 11:20:00,36.41,36.42,36.4,36.4,279500.0,27.2783,27.2858,27.2708,27.2708,279500.0
2013-08-16 11:25:00,36.4,36.43,36.39,36.41,101300.0,27.2708,27.2933,27.2634,27.2783,101300.0
2013-08-16 11:30:00,36.4,36.42,36.4,36.41,60800.0,27.2708,27.2858,27.2708,27.2783,60800.0
2013-08-16 11:35:00,36.41,36.46,36.41,36.45,102700.0,27.2783,27.3158,27.2783,27.3083,102700.0
2013-08-16 11:40:00,36.45,36.46,36.44,36.45,114200.0,27.3083,27.3158,27.3008,27.3083,114200.0
2013-08-16 11:45:00,36.45,36.46,36.43,36.43,109300.0,27.3083,27.3158,27.2933,27.2933,109300.0
2013-08-16 11:50:00,36.44,36.45,36.43,36.45,75300.0,27.3008,27.3083,27.2933,27.3083,75300.0
2013-08-16 11:55:00,36.45,36.47,36.45,36.45,30900.0,27.3083,27.3233,27.3083,27.3083,30900.0
2013-08-16 12:00:00,36.45,36.46,36.43,36.45,47400.0,27.3083,27.3158,27.2933,27.3083,47400.0
2013-08-16 12:05:00,36.45,36.45,36.44,36.44,95800.0,27.3083,27.3083,27.3008,27.3008,95800.0
2013-08-16 12:10:00,36.45,36.45,36.41,36.44,95200.0,27.3083,27.3083,27.2783,27.3008,95200.0
2013-08-16 12:15:00,36.43,36.45,36.42,36.43,47400.0,27.2933,27.3083,27.2858,27.2933,47400.0
2013-08-16 12:20:00,36.43,36.43,36.39,36.4,50200.0,27.2933,27.2933,27.2634,27.2708,50200.0
2013-08-16 12:25:00,36.39,36.41,36.37,36.38,94800.0,27.2634,27.2783,27.2484,27.2559,94800.0
2013-08-16 12:30:00,36.38,36.38,36.36,36.37,76000.0,27.2559,27.2559,27.2409,27.2484,76000.0
2013-08-16 12:35:00,36.37,36.38,36.33,36.33,175000.0,27.2484,27.2559,27.2184,27.2184,175000.0
2013-08-16 12:40:00,36.32,36.32,36.28,36.3,153200.0,27.2109,27.2109,27.1809,27.1959,153200.0
2013-08-16 12:45:00,36.29,36.3,36.26,36.26,135400.0,27.1884,27.1959,27.166,27.166,135400.0
2013-08-16 12:50:00,36.27,36.33,36.26,36.33,103600.0,27.1734,27.2184,27.166,27.2184,103600.0
2013-08-16 12:55:00,36.33,36.33,36.29,36.31,77200.0,27.2184,27.2184,27.1884,27.2034,77200.0
2013-08-16 13:00:00,36.31,36.33,36.3,36.33,130100.0,27.2034,27.2184,27.1959,27.2184,130100.0
2013-08-16 13:05:00,36.33,36.33,36.3,36.3,112400.0,27.2184,27.2184,27.1959,27.1959,112400.0
2013-08-16 13:10:00,36.3,36.3,36.26,36.27,90600.0,27.1959,27.1959,27.166,27.1734,90600.0
2013-08-16 13:15:00,36.26,36.27,36.25,36.26,132700.0,27.166,27.1734,27.1585,27.166,132700.0
2013-08-16 13:20:00,36.25,36.28,36.24,36.28,32000.0,27.1585,27.1809,27.151,27.1809,32000.0
2013-08-16 13:25:00,36.27,36.29,36.26,36.26,65900.0,27.1734,27.1884,27.166,27.166,65900.0
2013-08-16 13:30:00,36.26,36.26,36.24,36.25,24800.0,27.166,27.166,27.151,27.1585,24800.0
2013-08-16 13:35:00,36.25,36.26,36.21,36.21,58100.0,27.1585,27.166,27.1285,27.1285,58100.0
2013-08-16 13:40:00,36.22,36.22,36.14,36.16,192000.0,27.136,27.136,27.0761,27.091,192000.0
2013-08-16 13:45:00,36.15,36.17,36.13,36.16,232800.0,27.0835,27.0985,27.0686,27.091,232800.0
2013-08-16 13:50:00,36.16,36.19,36.16,36.18,99400.0,27.091,27.1135,27.091,27.106,99400.0
2013-08-16 13:55:00,36.18,36.2,36.18,36.2,24600.0,27.106,27.121,27.106,27.121,24600.0
2013-08-16 14:00:00,36.19,36.24,36.19,36.24,137500.0,27.1135,27.151,27.1135,27.151,137500.0
2013-08-16 14:05:00,36.24,36.24,36.2,36.21,27300.0,27.151,27.151,27.121,27.1285,27300.0
2013-08-16 14:10:00,36.22,36.22,36.17,36.19,62600.0,27.136,27.136,27.0985,27.1135,62600.0
2013-08-16 14:15:00,36.19,36.19,36.16,36.18,118500.0,27.1135,27.1135,27.091,27.106,118500.0
2013-08-16 14:20:00,36.18,36.2,36.17,36.18,27300.0,27.106,27.121,27.0985,27.106,27300.0
2013-08-16 14:25:00,36.18,36.2,36.18,36.19,97900.0,27.106,27.121,27.106,27.1135,97900.0
2013-08-16 14:30:00,36.18,36.19,36.16,36.16,158600.0,27.106,27.1135,27.091,27.091,158600.0
2013-08-16 14:35:00,36.16,36.2,36.16,36.2,81600.0,27.091,27.121,27.091,27.121,81600.0
2013-08-16 14:40:00,36.2,36.21,36.19,36.19,70000.0,27.121,27.1285,27.1135,27.1135,70000.0
2013-08-16 14:45:00,36.2,36.22,36.19,36.2,128500.0,27.121,27.136,27.1135,27.121,128500.0
2013-08-16 14:50:00,36.2,36.23,36.2,36.21,44300.0,27.121,27.1435,27.121,27.1285,44300.0
2013-08-16 14:55:00,36.21,36.24,36.19,36.23,67800.0,27.1285,27.151,27.1135,27.1435,67800.0
2013-08-16 15:00:00,36.22,36.24,36.21,36.21,38000.0,27.136,27.151,27.1285,27.1285,38000.0
2013-08-16 15:05:00,36.22,36.24,36.2,36.21,87700.0,27.136,27.151,27.121,27.1285,87700.0
2013-08-16 15:10:00,36.2,36.22,36.18,36.2,145400.0,27.121,27.136,27.106,27.121,145400.0
2013-08-16 15:15:00,36.18,36.19,36.15,36.15,151200.0,27.106,27.1135,27.0835,27.0835,151200.0
2013-08-16 15:20:00,36.16,36.2,36.15,36.18,165400.0,27.091,27.121,27.0835,27.106,165400.0
2013-08-16 15:25:00,36.18,36.19,36.15,36.16,108300.0,27.106,27.1135,27.0835,27.091,108300.0
2013-08-16 15:30:00,36.15,36.17,36.14,36.16,132100.0,27.0835,27.0985,27.0761,27.091,132100.0
2013-08-16 15:35:00,36.17,36.21,36.16,36.2,148000.0,27.0985,27.1285,27.091,27.121,148000.0
2013-08-16 15:40:00,36.2,36.2,36.13,36.15,262400.0,27.121,27.121,27.0686,27.0835,262400.0
2013-08-16 15:45:00,36.16,36.16,36.11,36.12,320900.0,27.091,27.091,27.0536,27.0611,320900.0
2013-08-16 15:50:00,36.12,36.14,36.12,36.14,180000.0,27.0611,27.0761,27.0611,27.0761,180000.0
2013-08-16 15:55:00,36.14,36.19,36.12,36.18,948500.0,27.0761,27.1135,27.0611,27.106,948500.0
2013-08-19 09:30:00,36.39,36.41,36.27,36.31,218600.0,27.2634,27.2783,27.1734,27.2034,218600.0
2013-08-19 09:35:00,36.3,36.37,36.3,36.32,288000.0,27.1959,27.2484,27.1959,27.2109,288000.0
2013-08-19 09:40:00,36.33,36.37,36.32,36.34,186400.0,27.2184,27.2484,27.2109,27.2259,186400.0
2013-08-19 09:45:00,36.34,36.34,36.26,36.29,262400.0,27.2259,27.2259,27.166,27.1884,262400.0
2013-08-19 09:50:00,36.29,36.32,36.24,36.32,154000.0,27.1884,27.2109,27.151,27.2109,154000.0
2013-08-19 09:55:00,36.33,36.37,36.31,36.36,98700.0,27.2184,27.2484,27.2034,27.2409,98700.0
2013-08-19 10:00:00,36.36,36.38,36.35,36.35,94200.0,27.2409,27.2559,27.2334,27.2334,94200.0
2013-08-19 10:05:00,36.35,36.36,36.29,36.29,190100.0,27.2334,27.2409,27.1884,27.1884,190100.0
2013-08-19 10:10:00,36.28,36.33,36.27,36.29,90900.0,27.1809,27.2184,27.1734,27.1884,90900.0
2013-08-19 10:15:00,36.3,36.31,36.27,36.28,141100.0,27.1959,27.2034,27.1734,27.1809,141100.0
2013-08-19 10:20:00,36.27,36.31,36.25,36.29,91100.0,27.1734,27.2034,27.1585,27.1884,91100.0
2013-08-19 10:25:00,36.28,36.29,36.27,36.28,35400.0,27.1809,27.1884,27.1734,27.1809,35400.0
2013-08-19 10:30:00,36.28,36.33,36.25,36.32,125600.0,27.1809,27.2184,27.1585,27.2109,125600.0
2013-08-19 10:35:00,36.32,36.4,36.32,36.4,326100.0,27.2109,27.2708,27.2109,27.2708,326100.0
2013-08-19 10:40:00,36.4,36.41,36.36,36.36,146500.0,27.2708,27.2783,27.2409,27.2409,146500.0
2013-08-19 10:45:00,36.37,36.4,36.36,36.39,150600.0,27.2484,27.2708,27.2409,27.2634,150600.0
2013-08-19 10:50:00,36.38,36.38,36.36,36.38,43300.0,27.2559,27.2559,27.2409,27.2559,43300.0
2013-08-19 10:55:00,36.39,36.39,36.33,36.35,48200.0,27.2634,27.2634,27.2184,27.2334,48200.0
2013-08-19 11:00:00,36.35,36.35,36.31,36.32,43400.0,27.2334,27.2334,27.2034,27.2109,43400.0
2013-08-19 11:05:00,36.33,36.36,36.32,36.35,27800.0,27.2184,27.2409,27.2109,27.2334,27800.0
2013-08-19 11:10:00,36.36,36.37,36.33,36.33,112200.0,27.2409,27.2484,27.2184,27.2184,112200.0
2013-08-19 11:15:00,36.35,36.36,36.3,36.3,46000.0,27.2334,27.2409,27.1959,27.1959,46000.0
2013-08-19 11:20:00,36.3,36.34,36.3,36.33,30100.0,27.1959,27.2259,27.1959,27.2184,30100.0
2013-08-19 11:25:00,36.32,36.34,36.32,36.33,22400.0,27.2109,27.2259,27.2109,27.2184,22400.0
2013-08-19 11:30:00,36.32,36.33,36.3,36.31,82100.0,27.2109,27.2184,27.1959,27.2034,82100.0
2013-08-19 11:35:00,36.31,36.32,36.29,36.3,169200.0,27.2034,27.2109,27.1884,27.1959,169200.0
2013-08-19 11:40:00,36.31,36.32,36.29,36.31,50000.0,27.2034,27.2109,27.1884,27.2034,50000.0
2013-08-19 11:45:00,36.31,36.33,36.3,36.3,17300.0,27.2034,27.2184,27.1959,27.1959,17300.0
2013-08-19 11:50:00,36.3,36.31,36.29,36.31,34300.0,27.1959,27.2034,27.1884,27.2034,34300.0
2013-08-19 11:55:00,36.31,36.33,36.31,36.33,53000.0,27.2034,27.2184,27.2034,27.2184,53000.0
2013-08-19 12:00:00,36.33,36.34,36.31,36.34,57100.0,27.2184,27.2259,27.2034,27.2259,57100.0
2013-08-19 12:05:00,36.33,36.35,36.32,36.32,31700.0,27.2184,27.2334,27.2109,27.2109,31700.0
2013-08-19 12:10:00,36.32,36.35,36.32,36.34,28800.0,27.2109,27.2334,27.2109,27.2259,28800.0
2013-08-19 12:15:00,36.35,36.35,36.33,36.33,66700.0,27.2334,27.2334,27.2184,27.2184,66700.0
2013-08-19 12:20:00,36.33,36.34,36.32,36.34,36200.0,27.2184,27.2259,27.2109,27.2259,36200.0
2013-08-19 12:25:00,36.34,36.35,36.32,36.33,100500.0,27.2259,27.2334,27.2109,27.2184,100500.0
2013-08-19 12:30:00,36.33,36.33,36.32,36.32,27800.0,27.2184,27.2184,27.2109,27.2109,27800.0
2013-08-19 12:35:00,36.33,36.34,36.3,36.34,23800.0,27.2184,27.2259,27.1959,27.2259,23800.0
2013-08-19 12:40:00,36.33,36.34,36.3,36.33,31300.0,27.2184,27.2259,27.1959,27.2184,31300.0
2013-08-19 12:45:00,36.33,36.35,36.31,36.32,57600.0,27.2184,27.2334,27.2034,27.2109,57600.0
2013-08-19 12:50:00,36.31,36.32,36.3,36.32,69300.0,27.2034,27.2109,27.1959,27.2109,69300.0
2013-08-19 12:55:00,36.32,36.35,36.32,36.34,40300.0,27.2109,27.2334,27.2109,27.2259,40300.0
2013-08-19 13:00:00,36.33,36.33,36.31,36.31,24100.0,27.2184,27.2184,27.2034,27.2034,24100.0
2013-08-19 13:05:00,36.31,36.32,36.27,36.27,244300.0,27.2034,27.2109,27.1734,27.1734,244300.0
2013-08-19 13:10:00,36.27,36.28,36.27,36.27,143800.0,27.1734,27.1809,27.1734,27.1734,143800.0
2013-08-19 13:15:00,36.27,36.28,36.25,36.26,394600.0,27.1734,27.1809,27.1585,27.166,394600.0
2013-08-19 13:20:00,36.25,36.25,36.23,36.24,63000.0,27.1585,27.1585,27.1435,27.151,63000.0
2013-08-19 13:25:00,36.23,36.24,36.19,36.19,113600.0,27.1435,27.151,27.1135,27.1135,113600.0
2013-08-19 13:30:00,36.19,36.19,36.13,36.14,143200.0,27.1135,27.1135,27.0686,27.0761,143200.0
2013-08-19 13:35:00,36.14,36.15,36.12,36.13,109500.0,27.0761,27.0835,27.0611,27.0686,109500.0
2013-08-19 13:40:00,36.13,36.14,36.12,36.13,127100.0,27.0686,27.0761,27.0611,27.0686,127100.0
2013-08-19 13:45:00,36.13,36.13,36.11,36.12,93800.0,27.0686,27.0686,27.0536,27.0611,93800.0
2013-08-19 13:50:00,36.13,36.14,36.11,36.12,386000.0,27.0686,27.0761,27.0536,27.0611,386000.0
2013-08-19 13:55:00,36.13,36.13,36.12,36.12,178000.0,27.0686,27.0686,27.0611,27.0611,178000.0
2013-08-19 14:00:00,36.12,36.13,36.08,36.08,319600.0,27.0611,27.0686,27.0311,27.0311,319600.0
2013-08-19 14:05:00,36.08,36.11,36.07,36.09,180700.0,27.0311,27.0536,27.0236,27.0386,180700.0
2013-08-19 14:10:00,36.1,36.12,36.09,36.11,79100.0,27.0461,27.0611,27.0386,27.0536,79100.0
2013-08-19 14:15:00,36.11,36.14,36.1,36.12,272700.0,27.0536,27.0761,27.0461,27.0611,272700.0
2013-08-19 14:20:00,36.12,36.13,36.11,36.12,67200.0,27.0611,27.0686,27.0536,27.0611,67200.0
2013-08-19 14:25:00,36.12,36.14,36.11,36.13,103200.0,27.0611,27.0761,27.0536,27.0686,103200.0
2013-08-19 14:30:00,36.12,36.13,36.1,36.11,43700.0,27.0611,27.0686,27.0461,27.0536,43700.0
2013-08-19 14:35:00,36.1,36.12,36.09,36.12,120500.0,27.0461,27.0611,27.0386,27.0611,120500.0
2013-08-19 14:40:00,36.12,36.12,36.09,36.11,126500.0,27.0611,27.0611,27.0386,27.0536,126500.0
2013-08-19 14:45:00,36.1,36.11,36.09,36.1,24400.0,27.0461,27.0536,27.0386,27.0461,24400.0
2013-08-19 14:50:00,36.1,36.11,36.08,36.09,125800.0,27.0461,27.0536,27.0311,27.0386,125800.0
2013-08-19 14:55:00,36.09,36.1,36.08,36.1,49700.0,27.0386,27.0461,27.0311,27.0461,49700.0
2013-08-19 15:00:00,36.1,36.13,36.09,36.09,135800.0,27.0461,27.0686,27.0386,27.0386,135800.0
2013-08-19 15:05:00,36.09,36.1,36.07,36.08,292000.0,27.0386,27.0461,27.0236,27.0311,292000.0
2013-08-19 15:10:00,36.08,36.08,36.07,36.08,91100.0,27.0311,27.0311,27.0236,27.0311,91100.0
2013-08-19 15:15:00,36.07,36.1,36.07,36.09,82100.0,27.0236,27.0461,27.0236,27.0386,82100.0
2013-08-19 15:20:00,36.09,36.09,36.07,36.08,80500.0,27.0386,27.0386,27.0236,27.0311,80500.0
2013-08-19 15:25:00,36.08,36.09,36.05,36.05,150800.0,27.0311,27.0386,27.0086,27.0086,150800.0
2013-08-19 15:30:00,36.06,36.07,36.03,36.03,615500.0,27.0161,27.0236,26.9936,26.9936,615500.0
2013-08-19 15:35:00,36.03,36.04,36.0,36.0,479900.0,26.9936,27.0011,26.9712,26.9712,479900.0
2013-08-19 15:40:00,36.0,36.02,36.0,36.01,508800.0,26.9712,26.9861,26.9712,26.9787,508800.0
2013-08-19 15:45:00,36.01,36.08,36.0,36.07,655600.0,26.9787,27.0311,26.9712,27.0236,655600.0
2013-08-19 15:50:00,36.07,36.08,36.02,36.04,244800.0,27.0236,27.0311,26.9861,27.0011,244800.0
2013-08-19 15:55:00,36.03,36.05,36.0,36.05,920300.0,26.9936,27.0086,26.9712,27.0086,920300.0
2013-08-20 09:30:00,35.48,35.55,35.45,35.53,731100.0,26.5816,26.634,26.5591,26.619,731100.0
2013-08-20 09:35:00,35.54,35.54,35.49,35.5,391000.0,26.6265,26.6265,26.5891,26.5966,391000.0
2013-08-20 09:40:00,35.5,35.53,35.48,35.5,425900.0,26.5966,26.619,26.5816,26.5966,425900.0
2013-08-20 09:45:00,35.5,35.53,35.47,35.52,366700.0,26.5966,26.619,26.5741,26.6115,366700.0
2013-08-20 09:50:00,35.51,35.55,35.5,35.55,462800.0,26.6041,26.634,26.5966,26.634,462800.0
2013-08-20 09:55:00,35.55,35.59,35.54,35.57,628000.0,26.634,26.664,26.6265,26.649,628000.0
2013-08-20 10:00:00,35.57,35.63,35.56,35.61,501900.0,26.649,26.694,26.6415,26.679,501900.0
2013-08-20 10:05:00,35.61,35.62,35.59,35.6,316000.0,26.679,26.6865,26.664,26.6715,316000.0
2013-08-20 10:10:00,35.61,35.62,35.57,35.57,429400.0,26.679,26.6865,26.649,26.649,429400.0
2013-08-20 10:15:00,35.58,35.59,35.55,35.56,148100.0,26.6565,26.664,26.634,26.6415,148100.0
2013-08-20 10:20:00,35.57,35.63,35.57,35.62,157600.0,26.649,26.694,26.649,26.6865,157600.0
2013-08-20 10:25:00,35.63,35.64,35.58,35.59,252900.0,26.694,26.7015,26.6565,26.664,252900.0
2013-08-20 10:30:00,35.58,35.61,35.57,35.6,180900.0,26.6565,26.679,26.649,26.6715,180900.0
2013-08-20 10:35:00,35.59,35.64,35.59,35.63,207800.0,26.664,26.7015,26.664,26.694,207800.0
2013-08-20 10:40:00,35.63,35.64,35.61,35.61,137200.0,26.694,26.7015,26.679,26.679,137200.0
2013-08-20 10:45:00,35.61,35.62,35.59,35.61,168500.0,26.679,26.6865,26.664,26.679,168500.0
2013-08-20 10:50:00,35.61,35.63,35.59,35.61,235500.0,26.679,26.694,26.664,26.679,235500.0
2013-08-20 10:55:00,35.62,35.62,35.6,35.62,115300.0,26.6865,26.6865,26.6715,26.6865,115300.0
2013-08-20 11:00:00,35.62,35.65,35.62,35.64,180200.0,26.6865,26.7089,26.6865,26.7015,180200.0
2013-08-20 11:05:00,35.65,35.67,35.64,35.66,130200.0,26.7089,26.7239,26.7015,26.7164,130200.0
2013-08-20 11:10:00,35.66,35.68,35.64,35.64,248800.0,26.7164,26.7314,26.7015,26.7015,248800.0
2013-08-20 11:15:00,35.64,35.65,35.6,35.62,236300.0,26.7015,26.7089,26.6715,26.6865,236300.0
2013-08-20 11:20:00,35.63,35.63,35.62,35.63,46800.0,26.694,26.694,26.6865,26.694,46800.0
2013-08-20 11:25:00,35.63,35.65,35.62,35.64,129100.0,26.694,26.7089,26.6865,26.7015,129100.0
2013-08-20 11:30:00,35.63,35.67,35.63,35.67,123200.0,26.694,26.7239,26.694,26.7239,123200.0
2013-08-20 11:35:00,35.67,35.69,35.66,35.69,289700.0,26.7239,26.7389,26.7164,26.7389,289700.0
2013-08-20 11:40:00,35.69,35.72,35.69,35.7,127300.0,26.7389,26.7614,26.7389,26.7464,127300.0
2013-08-20 11:45:00,35.7,35.77,35.7,35.75,335100.0,26.7464,26.7988,26.7464,26.7839,335100.0
2013-08-20 11:50:00,35.74,35.75,35.7,35.72,147300.0,26.7764,26.7839,26.7464,26.7614,147300.0
2013-08-20 11:55:00,35.72,35.73,35.71,35.73,11100.0,26.7614,26.7689,26.7539,26.7689,11100.0
2013-08-20 12:00:00,35.73,35.76,35.72,35.75,100900.0,26.7689,26.7914,26.7614,26.7839,100900.0
2013-08-20 12:05:00,35.76,35.76,35.75,35.75,113900.0,26.7914,26.7914,26.7839,26.7839,113900.0
2013-08-20 12:10:00,35.75,35.75,35.73,35.75,63400.0,26.7839,26.7839,26.7689,26.7839,63400.0
2013-08-20 12:15:00,35.75,35.77,35.75,35.77,92900.0,26.7839,26.7988,26.7839,26.7988,92900.0
2013-08-20 12:20:00,35.77,35.77,35.75,35.76,95100.0,26.7988,26.7988,26.7839,26.7914,95100.0
2013-08-20 12:25:00,35.77,35.79,35.77,35.79,153200.0,26.7988,26.8138,26.7988,26.8138,153200.0
2013-08-20 12:30:00,35.79,35.79,35.75,35.75,73700.0,26.8138,26.8138,26.7839,26.7839,73700.0
2013-08-20 12:35:00,35.75,35.76,35.71,35.72,40500.0,26.7839,26.7914,26.7539,26.7614,40500.0
2013-08-20 12:40:00,35.72,35.72,35.68,35.7,40800.0,26.7614,26.7614,26.7314,26.7464,40800.0
2013-08-20 12:45:00,35.69,35.71,35.69,35.71,18600.0,26.7389,26.7539,26.7389,26.7539,18600.0
2013-08-20 12:50:00,35.71,35.71,35.69,35.71,44100.0,26.7539,26.7539,26.7389,26.7539,44100.0
2013-08-20 12:55:00,35.71,35.74,35.7,35.74,97300.0,26.7539,26.7764,26.7464,26.7764,97300.0
2013-08-20 13:00:00,35.74,35.78,35.73,35.76,67300.0,26.7764,26.8063,26.7689,26.7914,67300.0
2013-08-20 13:05:00,35.77,35.77,35.76,35.77,10000.0,26.7988,26.7988,26.7914,26.7988,10000.0
2013-08-20 13:10:00,35.77,35.78,35.76,35.77,104200.0,26.7988,26.8063,26.7914,26.7988,104200.0
2013-08-20 13:15:00,35.77,35.77,35.73,35.73,52300.0,26.7988,26.7988,26.7689,26.7689,52300.0
2013-08-20 13:20:00,35.73,35.74,35.71,35.73,61900.0,26.7689,26.7764,26.7539,26.7689,61900.0
2013-08-20 13:25:00,35.72,35.73,35.69,35.71,83400.0,26.7614,26.7689,26.7389,26.7539,83400.0
2013-08-20 13:30:00,35.72,35.72,35.69,35.7,118600.0,26.7614,26.7614,26.7389,26.7464,118600.0
2013-08-20 13:35:00,35.7,35.72,35.69,35.69,70900.0,26.7464,26.7614,26.7389,26.7389,70900.0
2013-08-20 13:40:00,35.7,35.7,35.69,35.7,21900.0,26.7464,26.7464,26.7389,26.7464,21900.0
2013-08-20 13:45:00,35.7,35.72,35.7,35.72,44000.0,26.7464,26.7614,26.7464,26.7614,44000.0
2013-08-20 13:50:00,35.72,35.75,35.7,35.73,367800.0,26.7614,26.7839,26.7464,26.7689,367800.0
2013-08-20 13:55:00,35.73,35.73,35.68,35.69,65100.0,26.7689,26.7689,26.7314,26.7389,65100.0
2013-08-20 14:00:00,35.7,35.7,35.67,35.68,37200.0,26.7464,26.7464,26.7239,26.7314,37200.0
2013-08-20 14:05:00,35.68,35.69,35.66,35.67,72900.0,26.7314,26.7389,26.7164,26.7239,72900.0
2013-08-20 14:10:00,35.67,35.68,35.65,35.66,36500.0,26.7239,26.7314,26.7089,26.7164,36500.0
2013-08-20 14:15:00,35.66,35.67,35.64,35.64,40300.0,26.7164,26.7239,26.7015,26.7015,40300.0
2013-08-20 14:20:00,35.64,35.65,35.61,35.64,90100.0,26.7015,26.7089,26.679,26.7015,90100.0
2013-08-20 14:25:00,35.64,35.66,35.64,35.66,42600.0,26.7015,26.7164,26.7015,26.7164,42600.0
2013-08-20 14:30:00,35.65,35.66,35.64,35.64,60000.0,26.7089,26.7164,26.7015,26.7015,60000.0
2013-08-20 14:35:00,35.64,35.64,35.61,35.62,86500.0,26.7015,26.7015,26.679,26.6865,86500.0
2013-08-20 14:40:00,35.61,35.64,35.61,35.63,85100.0,26.679,26.7015,26.679,26.694,85100.0
2013-08-20 14:45:00,35.63,35.63,35.6,35.62,163100.0,26.694,26.694,26.6715,26.6865,163100.0
2013-08-20 14:50:00,35.62,35.63,35.61,35.63,82300.0,26.6865,26.694,26.679,26.694,82300.0
2013-08-20 14:55:00,35.63,35.63,35.6,35.61,179100.0,26.694,26.694,26.6715,26.679,179100.0
2013-08-20 15:00:00,35.61,35.62,35.61,35.62,146500.0,26.679,26.6865,26.679,26.6865,146500.0
2013-08-20 15:05:00,35.62,35.64,35.61,35.64,133700.0,26.6865,26.7015,26.679,26.7015,133700.0
2013-08-20 15:10:00,35.64,35.64,35.61,35.62,82900.0,26.7015,26.7015,26.679,26.6865,82900.0
2013-08-20 15:15:00,35.61,35.62,35.6,35.6,154400.0,26.679,26.6865,26.6715,26.6715,154400.0
2013-08-20 15:20:00,35.61,35.61,35.57,35.58,161300.0,26.679,26.679,26.649,26.6565,161300.0
2013-08-20 15:25:00,35.58,35.59,35.56,35.57,184700.0,26.6565,26.664,26.6415,26.649,184700.0
2013-08-20 15:30:00,35.58,35.63,35.57,35.59,261200.0,26.6565,26.694,26.649,26.664,261200.0
2013-08-20 15:35:00,35.59,35.61,35.59,35.59,82300.0,26.664,26.679,26.664,26.664,82300.0
2013-08-20 15:40:00,35.59,35.62,35.56,35.57,760300.0,26.664,26.6865,26.6415,26.649,760300.0
2013-08-20 15:45:00,35.58,35.62,35.56,35.58,415500.0,26.6565,26.6865,26.6415,26.6565,415500.0
2013-08-20 15:50:00,35.59,35.64,35.58,35.64,369500.0,26.664,26.7015,26.6565,26.7015,369500.0
2013-08-20 15:55:00,35.64,35.65,35.58,35.6,972900.0,26.7015,26.7089,26.6565,26.6715,972900.0
2013-08-21 09:30:00,35.11,35.13,35.03,35.05,833800.0,26.3044,26.3194,26.2444,26.2594,833800.0
2013-08-21 09:35:00,35.04,35.05,35.02,35.05,582900.0,26.2519,26.2594,26.2369,26.2594,582900.0
2013-08-21 09:40:00,35.05,35.13,35.04,35.12,761100.0,26.2594,26.3194,26.2519,26.3119,761100.0
2013-08-21 09:45:00,35.12,35.13,35.07,35.07,195500.0,26.3119,26.3194,26.2744,26.2744,195500.0
2013-08-21 09:50:00,35.07,35.07,35.01,35.01,206700.0,26.2744,26.2744,26.2295,26.2295,206700.0
2013-08-21 09:55:00,35.01,35.01,34.97,34.98,164700.0,26.2295,26.2295,26.1995,26.207,164700.0
2013-08-21 10:00:00,34.98,35.04,34.96,35.01,348000.0,26.207,26.2519,26.192,26.2295,348000.0
2013-08-21 10:05:00,35.02,35.02,34.96,34.97,222200.0,26.2369,26.2369,26.192,26.1995,222200.0
2013-08-21 10:10:00,34.96,34.98,34.91,34.92,331100.0,26.192,26.207,26.1545,26.162,331100.0
2013-08-21 10:15:00,34.91,34.95,34.9,34.91,177300.0,26.1545,26.1845,26.147,26.1545,177300.0
2013-08-21 10:20:00,34.92,35.0,34.92,34.97,455900.0,26.162,26.222,26.162,26.1995,455900.0
2013-08-21 10:25:00,34.97,34.98,34.94,34.94,114100.0,26.1995,26.207,26.177,26.177,114100.0
2013-08-21 10:30:00,34.95,34.95,34.88,34.89,162700.0,26.1845,26.1845,26.1321,26.1396,162700.0
2013-08-21 10:35:00,34.89,34.93,34.88,34.92,129200.0,26.1396,26.1695,26.1321,26.162,129200.0
2013-08-21 10:40:00,34.92,35.0,34.92,34.98,222100.0,26.162,26.222,26.162,26.207,222100.0
2013-08-21 10:45:00,34.99,35.02,34.98,35.0,187500.0,26.2145,26.2369,26.207,26.222,187500.0
2013-08-21 10:50:00,35.0,35.01,34.97,34.98,114800.0,26.222,26.2295,26.1995,26.207,114800.0
2013-08-21 10:55:00,34.97,34.98,34.96,34.98,55600.0,26.1995,26.207,26.192,26.207,55600.0
2013-08-21 11:00:00,34.98,35.0,34.97,34.99,189000.0,26.207,26.222,26.1995,26.2145,189000.0
2013-08-21 11:05:00,34.99,34.99,34.95,34.95,55400.0,26.2145,26.2145,26.1845,26.1845,55400.0
2013-08-21 11:10:00,34.95,34.97,34.94,34.96,79500.0,26.1845,26.1995,26.177,26.192,79500.0
2013-08-21 11:15:00,34.96,34.98,34.95,34.96,130400.0,26.192,26.207,26.1845,26.192,130400.0
2013-08-21 11:20:00,34.96,34.97,34.93,34.95,99000.0,26.192,26.1995,26.1695,26.1845,99000.0
2013-08-21 11:25:00,34.94,34.95,34.91,34.94,119900.0,26.177,26.1845,26.1545,26.177,119900.0
2013-08-21 11:30:00,34.94,34.97,34.94,34.97,105200.0,26.177,26.1995,26.177,26.1995,105200.0
2013-08-21 11:35:00,34.97,34.98,34.93,34.93,65100.0,26.1995,26.207,26.1695,26.1695,65100.0
2013-08-21 11:40:00,34.93,34.97,34.92,34.97,83400.0,26.1695,26.1995,26.162,26.1995,83400.0
2013-08-21 11:45:00,34.96,34.96,34.89,34.89,136000.0,26.192,26.192,26.1396,26.1396,136000.0
2013-08-21 11:50:00,34.89,34.93,34.85,34.91,468300.0,26.1396,26.1695,26.1096,26.1545,468300.0
2013-08-21 11:55:00,34.91,34.91,34.87,34.9,157300.0,26.1545,26.1545,26.1246,26.147,157300.0
2013-08-21 12:00:00,34.9,34.9,34.87,34.87,71200.0,26.147,26.147,26.1246,26.1246,71200.0
2013-08-21 12:05:00,34.87,34.89,34.86,34.87,49800.0,26.1246,26.1396,26.1171,26.1246,49800.0
2013-08-21 12:10:00,34.88,34.95,34.88,34.94,225500.0,26.1321,26.1845,26.1321,26.177,225500.0
2013-08-21 12:15:00,34.94,35.01,34.94,35.0,227400.0,26.177,26.2295,26.177,26.222,227400.0
2013-08-21 12:20:00,35.0,35.0,34.94,34.95,52200.0,26.222,26.222,26.177,26.1845,52200.0
2013-08-21 12:25:00,34.95,34.96,34.94,34.95,10900.0,26.1845,26.192,26.177,26.1845,10900.0
2013-08-21 12:30:00,34.95,34.96,34.9,34.93,199400.0,26.1845,26.192,26.147,26.1695,199400.0
2013-08-21 12:35:00,34.93,34.94,34.91,34.93,96100.0,26.1695,26.177,26.1545,26.1695,96100.0
2013-08-21 12:40:00,34.93,34.93,34.91,34.93,109200.0,26.1695,26.1695,26.1545,26.1695,109200.0
2013-08-21 12:45:00,34.93,34.95,34.92,34.93,60500.0,26.1695,26.1845,26.162,26.1695,60500.0
2013-08-21 12:50:00,34.93,34.93,34.92,34.93,17500.0,26.1695,26.1695,26.162,26.1695,17500.0
2013-08-21 12:55:00,34.94,34.94,34.93,34.93,21700.0,26.177,26.177,26.1695,26.1695,21700.0
2013-08-21 13:00:00,34.93,34.94,34.91,34.92,101700.0,26.1695,26.177,26.1545,26.162,101700.0
2013-08-21 13:05:00,34.92,34.94,34.91,34.93,41900.0,26.162,26.177,26.1545,26.1695,41900.0
2013-08-21 13:10:00,34.93,34.94,34.92,34.92,82200.0,26.1695,26.177,26.162,26.162,82200.0
2013-08-21 13:15:00,34.92,34.94,34.91,34.91,255900.0,26.162,26.177,26.1545,26.1545,255900.0
2013-08-21 13:20:00,34.91,34.92,34.9,34.9,30900.0,26.1545,26.162,26.147,26.147,30900.0
2013-08-21 13:25:00,34.91,34.91,34.89,34.9,50200.0,26.1545,26.1545,26.1396,26.147,50200.0
2013-08-21 13:30:00,34.89,34.92,34.89,34.92,81900.0,26.1396,26.162,26.1396,26.162,81900.0
2013-08-21 13:35:00,34.92,34.93,34.91,34.91,53500.0,26.162,26.1695,26.1545,26.1545,53500.0
2013-08-21 13:40:00,34.91,34.91,34.89,34.9,188000.0,26.1545,26.1545,26.1396,26.147,188000.0
2013-08-21 13:45:00,34.91,34.91,34.88,34.9,279700.0,26.1545,26.1545,26.1321,26.147,279700.0
2013-08-21 13:50:00,34.9,34.93,34.89,34.93,127000.0,26.147,26.1695,26.1396,26.1695,127000.0
2013-08-21 13:55:00,34.93,34.95,34.92,34.94,144500.0,26.1695,26.1845,26.162,26.177,144500.0
2013-08-21 14:00:00,34.94,34.94,34.8,34.81,467400.0,26.177,26.177,26.0721,26.0796,467400.0
2013-08-21 14:05:00,34.8,34.9,34.62,34.71,1093100.0,26.0721,26.147,25.9373,26.0047,1093100.0
2013-08-21 14:10:00,34.71,34.82,34.7,34.8,926000.0,26.0047,26.0871,25.9972,26.0721,926000.0
2013-08-21 14:15:00,34.81,34.88,34.77,34.8,177900.0,26.0796,26.1321,26.0496,26.0721,177900.0
2013-08-21 14:20:00,34.79,34.81,34.74,34.79,358200.0,26.0646,26.0796,26.0272,26.0646,358200.0
2013-08-21 14:25:00,34.79,34.84,34.78,34.84,150700.0,26.0646,26.1021,26.0571,26.1021,150700.0
2013-08-21 14:30:00,34.83,35.02,34.83,34.98,430100.0,26.0946,26.2369,26.0946,26.207,430100.0
2013-08-21 14:35:00,34.98,35.1,34.98,35.08,489400.0,26.207,26.2969,26.207,26.2819,489400.0
2013-08-21 14:40:00,35.08,35.08,35.01,35.05,189200.0,26.2819,26.2819,26.2295,26.2594,189200.0
2013-08-21 14:45:00,35.05,35.18,35.05,35.18,443000.0,26.2594,26.3568,26.2594,26.3568,443000.0
2013-08-21 14:50:00,35.17,35.18,35.11,35.13,408600.0,26.3493,26.3568,26.3044,26.3194,408600.0
2013-08-21 14:55:00,35.13,35.13,35.05,35.05,187400.0,26.3194,26.3194,26.2594,26.2594,187400.0
2013-08-21 15:00:00,35.05,35.06,35.0,35.01,330100.0,26.2594,26.2669,26.222,26.2295,330100.0
2013-08-21 15:05:00,35.01,35.02,34.96,34.99,143500.0,26.2295,26.2369,26.192,26.2145,143500.0
2013-08-21 15:10:00,34.99,35.05,34.94,35.04,155300.0,26.2145,26.2594,26.177,26.2519,155300.0
2013-08-21 15:15:00,35.03,35.03,34.94,34.94,421900.0,26.2444,26.2444,26.177,26.177,421900.0
2013-08-21 15:20:00,34.93,34.95,34.91,34.92,257300.0,26.1695,26.1845,26.1545,26.162,257300.0
2013-08-21 15:25:00,34.91,35.05,34.91,35.04,1237000.0,26.1545,26.2594,26.1545,26.2519,1237000.0
2013-08-21 15:30:00,35.05,35.08,35.03,35.07,616100.0,26.2594,26.2819,26.2444,26.2744,616100.0
2013-08-21 15:35:00,35.07,35.12,35.01,35.02,2325900.0,26.2744,26.3119,26.2295,26.2369,2325900.0
2013-08-21 15:40:00,35.02,35.02,34.96,34.99,411500.0,26.2369,26.2369,26.192,26.2145,411500.0
2013-08-21 15:45:00,34.98,34.99,34.9,34.94,428400.0,26.207,26.2145,26.147,26.177,428400.0
2013-08-21 15:50:00,34.95,34.95,34.92,34.93,349800.0,26.1845,26.1845,26.162,26.1695,349800.0
2013-08-21 15:55:00,34.93,34.94,34.83,34.88,1781700.0,26.1695,26.177,26.0946,26.1321,1781700.0
2013-08-22 09:30:00,35.49,35.63,35.49,35.59,491800.0,26.5891,26.694,26.5891,26.664,491800.0
2013-08-22 09:35:00,35.6,35.71,35.6,35.68,682000.0,26.6715,26.7539,26.6715,26.7314,682000.0
2013-08-22 09:40:00,35.68,35.72,35.67,35.67,541000.0,26.7314,26.7614,26.7239,26.7239,541000.0
2013-08-22 09:45:00,35.67,35.72,35.67,35.72,372700.0,26.7239,26.7614,26.7239,26.7614,372700.0
2013-08-22 09:50:00,35.71,35.73,35.63,35.67,298700.0,26.7539,26.7689,26.694,26.7239,298700.0
2013-08-22 09:55:00,35.67,35.69,35.65,35.65,191300.0,26.7239,26.7389,26.7089,26.7089,191300.0
2013-08-22 10:00:00,35.66,35.66,35.62,35.64,132500.0,26.7164,26.7164,26.6865,26.7015,132500.0
2013-08-22 10:05:00,35.64,35.68,35.64,35.64,191300.0,26.7015,26.7314,26.7015,26.7015,191300.0
2013-08-22 10:10:00,35.65,35.7,35.62,35.7,315000.0,26.7089,26.7464,26.6865,26.7464,315000.0
2013-08-22 10:15:00,35.7,35.71,35.67,35.69,159200.0,26.7464,26.7539,26.7239,26.7389,159200.0
2013-08-22 10:20:00,35.69,35.69,35.66,35.66,59100.0,26.7389,26.7389,26.7164,26.7164,59100.0
2013-08-22 10:25:00,35.66,35.71,35.66,35.69,246400.0,26.7164,26.7539,26.7164,26.7389,246400.0
2013-08-22 10:30:00,35.7,35.72,35.69,35.71,130400.0,26.7464,26.7614,26.7389,26.7539,130400.0
2013-08-22 10:35:00,35.72,35.73,35.71,35.72,193300.0,26.7614,26.7689,26.7539,26.7614,193300.0
2013-08-22 10:40:00,35.73,35.77,35.72,35.76,390400.0,26.7689,26.7988,26.7614,26.7914,390400.0
2013-08-22 10:45:00,35.77,35.78,35.75,35.77,407400.0,26.7988,26.8063,26.7839,26.7988,407400.0
2013-08-22 10:50:00,35.77,35.78,35.72,35.75,379800.0,26.7988,26.8063,26.7614,26.7839,379800.0
2013-08-22 10:55:00,35.75,35.75,35.69,35.7,165900.0,26.7839,26.7839,26.7389,26.7464,165900.0
2013-08-22 11:00:00,35.7,35.74,35.7,35.71,166600.0,26.7464,26.7764,26.7464,26.7539,166600.0
2013-08-22 11:05:00,35.71,35.78,35.7,35.77,279600.0,26.7539,26.8063,26.7464,26.7988,279600.0
2013-08-22 11:10:00,35.77,35.78,35.74,35.74,105900.0,26.7988,26.8063,26.7764,26.7764,105900.0
2013-08-22 11:15:00,35.74,35.74,35.67,35.67,147300.0,26.7764,26.7764,26.7239,26.7239,147300.0
2013-08-22 11:20:00,35.67,35.69,35.64,35.64,141900.0,26.7239,26.7389,26.7015,26.7015,141900.0
2013-08-22 11:25:00,35.64,35.66,35.62,35.63,185400.0,26.7015,26.7164,26.6865,26.694,185400.0
2013-08-22 11:30:00,35.63,35.68,35.63,35.68,61600.0,26.694,26.7314,26.694,26.7314,61600.0
2013-08-22 11:35:00,35.69,35.69,35.65,35.65,43100.0,26.7389,26.7389,26.7089,26.7089,43100.0
2013-08-22 11:40:00,35.66,35.67,35.64,35.66,76300.0,26.7164,26.7239,26.7015,26.7164,76300.0
2013-08-22 11:45:00,35.67,35.69,35.65,35.68,61900.0,26.7239,26.7389,26.7089,26.7314,61900.0
2013-08-22 11:50:00,35.69,35.69,35.67,35.69,80000.0,26.7389,26.7389,26.7239,26.7389,80000.0
2013-08-22 11:55:00,35.69,35.71,35.68,35.71,55000.0,26.7389,26.7539,26.7314,26.7539,55000.0
2013-08-22 12:00:00,35.71,35.74,35.71,35.73,176800.0,26.7539,26.7764,26.7539,26.7689,176800.0
2013-08-22 12:05:00,35.73,35.79,35.73,35.79,221100.0,26.7689,26.8138,26.7689,26.8138,221100.0
2013-08-22 12:10:00,35.79,35.8,35.78,35.79,201600.0,26.8138,26.8213,26.8063,26.8138,201600.0
2013-08-22 12:15:00,35.79,35.8,35.78,35.8,94100.0,26.8138,26.8213,26.8063,26.8213,94100.0
2013-08-22 12:20:00,35.8,35.82,35.79,35.8,222800.0,26.8213,26.8363,26.8138,26.8213,222800.0
2013-08-22 12:25:00,35.8,35.8,35.75,35.76,149500.0,26.8213,26.8213,26.7839,26.7914,149500.0
2013-08-22 12:30:00,35.76,35.81,35.76,35.8,418200.0,26.7914,26.8288,26.7914,26.8213,418200.0
2013-08-22 12:35:00,35.8,35.83,35.8,35.83,195900.0,26.8213,26.8438,26.8213,26.8438,195900.0
2013-08-22 12:40:00,35.83,35.85,35.82,35.85,483500.0,26.8438,26.8588,26.8363,26.8588,483500.0
2013-08-22 12:45:00,35.85,35.85,35.82,35.83,451100.0,26.8588,26.8588,26.8363,26.8438,451100.0
2013-08-22 12:50:00,35.82,35.83,35.79,35.79,337600.0,26.8363,26.8438,26.8138,26.8138,337600.0
2013-08-22 12:55:00,35.79,35.79,35.75,35.78,346600.0,26.8138,26.8138,26.7839,26.8063,346600.0
2013-08-22 13:00:00,35.78,35.8,35.77,35.79,142800.0,26.8063,26.8213,26.7988,26.8138,142800.0
2013-08-22 13:05:00,35.8,35.83,35.79,35.83,86200.0,26.8213,26.8438,26.8138,26.8438,86200.0
2013-08-22 13:10:00,35.83,35.85,35.82,35.85,59000.0,26.8438,26.8588,26.8363,26.8588,59000.0
2013-08-22 13:15:00,35.85,35.85,35.84,35.84,61800.0,26.8588,26.8588,26.8513,26.8513,61800.0
2013-08-22 13:20:00,35.84,35.85,35.82,35.83,99700.0,26.8513,26.8588,26.8363,26.8438,99700.0
2013-08-22 13:25:00,35.83,35.84,35.82,35.83,60800.0,26.8438,26.8513,26.8363,26.8438,60800.0
2013-08-22 13:30:00,35.83,35.83,35.8,35.81,244700.0,26.8438,26.8438,26.8213,26.8288,244700.0
2013-08-22 13:35:00,35.8,35.82,35.8,35.81,89600.0,26.8213,26.8363,26.8213,26.8288,89600.0
2013-08-22 13:40:00,35.81,35.83,35.8,35.83,51200.0,26.8288,26.8438,26.8213,26.8438,51200.0
2013-08-22 13:45:00,35.83,35.83,35.82,35.83,43700.0,26.8438,26.8438,26.8363,26.8438,43700.0
2013-08-22 13:50:00,35.83,35.85,35.82,35.85,104300.0,26.8438,26.8588,26.8363,26.8588,104300.0
2013-08-22 13:55:00,35.85,35.85,35.84,35.84,83000.0,26.8588,26.8588,26.8513,26.8513,83000.0
2013-08-22 14:00:00,35.85,35.86,35.84,35.86,40700.0,26.8588,26.8663,26.8513,26.8663,40700.0
2013-08-22 14:05:00,35.85,35.86,35.82,35.83,108700.0,26.8588,26.8663,26.8363,26.8438,108700.0
2013-08-22 14:10:00,35.82,35.85,35.82,35.85,156900.0,26.8363,26.8588,26.8363,26.8588,156900.0
2013-08-22 14:15:00,35.85,35.85,35.83,35.84,70100.0,26.8588,26.8588,26.8438,26.8513,70100.0
2013-08-22 14:20:00,35.83,35.84,35.82,35.82,100300.0,26.8438,26.8513,26.8363,26.8363,100300.0
2013-08-22 14:25:00,35.83,35.84,35.83,35.84,82500.0,26.8438,26.8513,26.8438,26.8513,82500.0
2013-08-22 14:30:00,35.84,35.88,35.84,35.88,163200.0,26.8513,26.8813,26.8513,26.8813,163200.0
2013-08-22 14:35:00,35.88,35.89,35.87,35.88,155000.0,26.8813,26.8888,26.8738,26.8813,155000.0
2013-08-22 14:40:00,35.88,35.88,35.81,35.81,120000.0,26.8813,26.8813,26.8288,26.8288,120000.0
2013-08-22 14:45:00,35.81,35.86,35.81,35.86,96800.0,26.8288,26.8663,26.8288,26.8663,96800.0
2013-08-22 14:50:00,35.85,35.88,35.85,35.88,54800.0,26.8588,26.8813,26.8588,26.8813,54800.0
2013-08-22 14:55:00,35.88,35.88,35.84,35.84,141500.0,26.8813,26.8813,26.8513,26.8513,141500.0
2013-08-22 15:00:00,35.85,35.85,35.79,35.81,252600.0,26.8588,26.8588,26.8138,26.8288,252600.0
2013-08-22 15:05:00,35.81,35.83,35.8,35.83,93100.0,26.8288,26.8438,26.8213,26.8438,93100.0
2013-08-22 15:10:00,35.82,35.85,35.81,35.85,94200.0,26.8363,26.8588,26.8288,26.8588,94200.0
2013-08-22 15:15:00,35.84,35.85,35.81,35.83,93900.0,26.8513,26.8588,26.8288,26.8438,93900.0
2013-08-22 15:20:00,35.83,35.85,35.82,35.85,84900.0,26.8438,26.8588,26.8363,26.8588,84900.0
2013-08-22 15:25:00,35.84,35.9,35.83,35.88,483100.0,26.8513,26.8962,26.8438,26.8813,483100.0
2013-08-22 15:30:00,35.88,35.89,35.81,35.82,538700.0,26.8813,26.8888,26.8288,26.8363,538700.0
2013-08-22 15:35:00,35.81,35.85,35.8,35.83,203300.0,26.8288,26.8588,26.8213,26.8438,203300.0
2013-08-22 15:40:00,35.82,35.83,35.79,35.8,337400.0,26.8363,26.8438,26.8138,26.8213,337400.0
2013-08-22 15:45:00,35.8,35.8,35.77,35.8,442800.0,26.8213,26.8213,26.7988,26.8213,442800.0
2013-08-22 15:50:00,35.79,35.82,35.78,35.8,669700.0,26.8138,26.8363,26.8063,26.8213,669700.0
2013-08-22 15:55:00,35.81,35.81,35.76,35.79,1665000.0,26.8288,26.8288,26.7914,26.8138,1665000.0
2013-08-23 09:30:00,35.55,35.6,35.52,35.56,224100.0,26.634,26.6715,26.6115,26.6415,224100.0
2013-08-23 09:35:00,35.56,35.62,35.53,35.62,305000.0,26.6415,26.6865,26.619,26.6865,305000.0
2013-08-23 09:40:00,35.62,35.63,35.58,35.59,424900.0,26.6865,26.694,26.6565,26.664,424900.0
2013-08-23 09:45:00,35.59,35.59,35.52,35.53,714800.0,26.664,26.664,26.6115,26.619,714800.0
2013-08-23 09:50:00,35.53,35.53,35.44,35.46,632900.0,26.619,26.619,26.5516,26.5666,632900.0
2013-08-23 09:55:00,35.45,35.45,35.41,35.43,485500.0,26.5591,26.5591,26.5291,26.5441,485500.0
2013-08-23 10:00:00,35.42,35.43,35.34,35.34,962900.0,26.5366,26.5441,26.4767,26.4767,962900.0
2013-08-23 10:05:00,35.34,35.35,35.31,35.35,645900.0,26.4767,26.4842,26.4542,26.4842,645900.0
2013-08-23 10:10:00,35.35,35.46,35.35,35.46,364000.0,26.4842,26.5666,26.4842,26.5666,364000.0
2013-08-23 10:15:00,35.45,35.49,35.44,35.46,236400.0,26.5591,26.5891,26.5516,26.5666,236400.0
2013-08-23 10:20:00,35.47,35.48,35.39,35.43,224000.0,26.5741,26.5816,26.5142,26.5441,224000.0
2013-08-23 10:25:00,35.44,35.48,35.44,35.45,168100.0,26.5516,26.5816,26.5516,26.5591,168100.0
2013-08-23 10:30:00,35.45,35.54,35.45,35.53,174600.0,26.5591,26.6265,26.5591,26.619,174600.0
2013-08-23 10:35:00,35.53,35.58,35.53,35.54,208100.0,26.619,26.6565,26.619,26.6265,208100.0
2013-08-23 10:40:00,35.55,35.58,35.54,35.57,183300.0,26.634,26.6565,26.6265,26.649,183300.0
2013-08-23 10:45:00,35.57,35.58,35.54,35.57,118200.0,26.649,26.6565,26.6265,26.649,118200.0
2013-08-23 10:50:00,35.58,35.65,35.58,35.64,207500.0,26.6565,26.7089,26.6565,26.7015,207500.0
2013-08-23 10:55:00,35.64,35.67,35.63,35.64,371400.0,26.7015,26.7239,26.694,26.7015,371400.0
2013-08-23 11:00:00,35.65,35.68,35.64,35.64,332700.0,26.7089,26.7314,26.7015,26.7015,332700.0
2013-08-23 11:05:00,35.65,35.66,35.63,35.64,194600.0,26.7089,26.7164,26.694,26.7015,194600.0
2013-08-23 11:10:00,35.64,35.65,35.63,35.63,730000.0,26.7015,26.7089,26.694,26.694,730000.0
2013-08-23 11:15:00,35.64,35.67,35.62,35.64,136900.0,26.7015,26.7239,26.6865,26.7015,136900.0
2013-08-23 11:20:00,35.64,35.65,35.6,35.62,130100.0,26.7015,26.7089,26.6715,26.6865,130100.0
2013-08-23 11:25:00,35.62,35.65,35.61,35.62,119000.0,26.6865,26.7089,26.679,26.6865,119000.0
2013-08-23 11:30:00,35.62,35.65,35.62,35.64,110900.0,26.6865,26.7089,26.6865,26.7015,110900.0
2013-08-23 11:35:00,35.63,35.65,35.62,35.64,118100.0,26.694,26.7089,26.6865,26.7015,118100.0
2013-08-23 11:40:00,35.65,35.67,35.65,35.67,205100.0,26.7089,26.7239,26.7089,26.7239,205100.0
2013-08-23 11:45:00,35.67,35.67,35.66,35.67,9800.0,26.7239,26.7239,26.7164,26.7239,9800.0
2013-08-23 11:50:00,35.66,35.67,35.64,35.67,97200.0,26.7164,26.7239,26.7015,26.7239,97200.0
2013-08-23 11:55:00,35.66,35.67,35.63,35.63,53100.0,26.7164,26.7239,26.694,26.694,53100.0
2013-08-23 12:00:00,35.64,35.66,35.64,35.66,58000.0,26.7015,26.7164,26.7015,26.7164,58000.0
2013-08-23 12:05:00,35.65,35.66,35.63,35.66,33200.0,26.7089,26.7164,26.694,26.7164,33200.0
2013-08-23 12:10:00,35.65,35.65,35.63,35.64,45500.0,26.7089,26.7089,26.694,26.7015,45500.0
2013-08-23 12:15:00,35.63,35.64,35.62,35.63,103100.0,26.694,26.7015,26.6865,26.694,103100.0
2013-08-23 12:20:00,35.64,35.64,35.6,35.62,47100.0,26.7015,26.7015,26.6715,26.6865,47100.0
2013-08-23 12:25:00,35.62,35.62,35.6,35.6,31500.0,26.6865,26.6865,26.6715,26.6715,31500.0
2013-08-23 12:30:00,35.6,35.61,35.58,35.6,89400.0,26.6715,26.679,26.6565,26.6715,89400.0
2013-08-23 12:35:00,35.6,35.64,35.59,35.63,74700.0,26.6715,26.7015,26.664,26.694,74700.0
2013-08-23 12:40:00,35.64,35.65,35.62,35.64,74300.0,26.7015,26.7089,26.6865,26.7015,74300.0
2013-08-23 12:45:00,35.64,35.64,35.62,35.63,99200.0,26.7015,26.7015,26.6865,26.694,99200.0
2013-08-23 12:50:00,35.63,35.66,35.62,35.65,79300.0,26.694,26.7164,26.6865,26.7089,79300.0
2013-08-23 12:55:00,35.66,35.66,35.64,35.64,66800.0,26.7164,26.7164,26.7015,26.7015,66800.0
2013-08-23 13:00:00,35.65,35.66,35.64,35.66,63400.0,26.7089,26.7164,26.7015,26.7164,63400.0
2013-08-23 13:05:00,35.66,35.67,35.66,35.66,8800.0,26.7164,26.7239,26.7164,26.7164,8800.0
2013-08-23 13:10:00,35.66,35.68,35.66,35.67,75000.0,26.7164,26.7314,26.7164,26.7239,75000.0
2013-08-23 13:15:00,35.67,35.69,35.67,35.67,69000.0,26.7239,26.7389,26.7239,26.7239,69000.0
2013-08-23 13:20:00,35.67,35.68,35.66,35.68,102400.0,26.7239,26.7314,26.7164,26.7314,102400.0
2013-08-23 13:25:00,35.68,35.69,35.66,35.68,65600.0,26.7314,26.7389,26.7164,26.7314,65600.0
2013-08-23 13:30:00,35.69,35.69,35.66,35.68,290900.0,26.7389,26.7389,26.7164,26.7314,290900.0
2013-08-23 13:35:00,35.68,35.71,35.68,35.71,152000.0,26.7314,26.7539,26.7314,26.7539,152000.0
2013-08-23 13:40:00,35.7,35.71,35.7,35.7,11700.0,26.7464,26.7539,26.7464,26.7464,11700.0
2013-08-23 13:45:00,35.7,35.71,35.69,35.69,59500.0,26.7464,26.7539,26.7389,26.7389,59500.0
2013-08-23 13:50:00,35.7,35.71,35.69,35.7,75500.0,26.7464,26.7539,26.7389,26.7464,75500.0
2013-08-23 13:55:00,35.7,35.72,35.68,35.69,67300.0,26.7464,26.7614,26.7314,26.7389,67300.0
2013-08-23 14:00:00,35.68,35.7,35.67,35.68,80500.0,26.7314,26.7464,26.7239,26.7314,80500.0
2013-08-23 14:05:00,35.68,35.69,35.67,35.67,17000.0,26.7314,26.7389,26.7239,26.7239,17000.0
2013-08-23 14:10:00,35.67,35.7,35.67,35.68,37100.0,26.7239,26.7464,26.7239,26.7314,37100.0
2013-08-23 14:15:00,35.69,35.69,35.66,35.68,31200.0,26.7389,26.7389,26.7164,26.7314,31200.0
2013-08-23 14:20:00,35.68,35.68,35.66,35.66,16600.0,26.7314,26.7314,26.7164,26.7164,16600.0
2013-08-23 14:25:00,35.66,35.69,35.66,35.68,39700.0,26.7164,26.7389,26.7164,26.7314,39700.0
2013-08-23 14:30:00,35.68,35.69,35.67,35.69,57000.0,26.7314,26.7389,26.7239,26.7389,57000.0
2013-08-23 14:35:00,35.69,35.7,35.68,35.7,48700.0,26.7389,26.7464,26.7314,26.7464,48700.0
2013-08-23 14:40:00,35.69,35.7,35.67,35.7,70800.0,26.7389,26.7464,26.7239,26.7464,70800.0
2013-08-23 14:45:00,35.7,35.7,35.66,35.69,62200.0,26.7464,26.7464,26.7164,26.7389,62200.0
2013-08-23 14:50:00,35.69,35.7,35.68,35.7,12300.0,26.7389,26.7464,26.7314,26.7464,12300.0
2013-08-23 14:55:00,35.7,35.71,35.69,35.71,39000.0,26.7464,26.7539,26.7389,26.7539,39000.0
2013-08-23 15:00:00,35.71,35.71,35.67,35.68,59200.0,26.7539,26.7539,26.7239,26.7314,59200.0
2013-08-23 15:05:00,35.67,35.71,35.67,35.69,111900.0,26.7239,26.7539,26.7239,26.7389,111900.0
2013-08-23 15:10:00,35.7,35.72,35.69,35.69,86300.0,26.7464,26.7614,26.7389,26.7389,86300.0
2013-08-23 15:15:00,35.69,35.7,35.67,35.67,56200.0,26.7389,26.7464,26.7239,26.7239,56200.0
2013-08-23 15:20:00,35.67,35.71,35.67,35.71,137800.0,26.7239,26.7539,26.7239,26.7539,137800.0
2013-08-23 15:25:00,35.72,35.75,35.7,35.73,290100.0,26.7614,26.7839,26.7464,26.7689,290100.0
2013-08-23 15:30:00,35.73,35.75,35.72,35.72,203600.0,26.7689,26.7839,26.7614,26.7614,203600.0
2013-08-23 15:35:00,35.72,35.73,35.7,35.71,166100.0,26.7614,26.7689,26.7464,26.7539,166100.0
2013-08-23 15:40:00,35.72,35.72,35.7,35.7,114000.0,26.7614,26.7614,26.7464,26.7464,114000.0
2013-08-23 15:45:00,35.7,35.75,35.7,35.74,361400.0,26.7464,26.7839,26.7464,26.7764,361400.0
2013-08-23 15:50:00,35.75,35.75,35.74,35.74,387300.0,26.7839,26.7839,26.7764,26.7764,387300.0
2013-08-23 15:55:00,35.75,35.75,35.65,35.68,1222500.0,26.7839,26.7839,26.7089,26.7314,1222500.0
2013-08-26 09:30:00,35.97,35.97,35.83,35.86,159800.0,26.9487,26.9487,26.8438,26.8663,159800.0
2013-08-26 09:35:00,35.85,35.87,35.81,35.85,107800.0,26.8588,26.8738,26.8288,26.8588,107800.0
2013-08-26 09:40:00,35.85,35.9,35.83,35.89,405700.0,26.8588,26.8962,26.8438,26.8888,405700.0
2013-08-26 09:45:00,35.89,35.93,35.89,35.92,380100.0,26.8888,26.9187,26.8888,26.9112,380100.0
2013-08-26 09:50:00,35.91,35.92,35.89,35.91,217000.0,26.9037,26.9112,26.8888,26.9037,217000.0
2013-08-26 09:55:00,35.91,35.97,35.89,35.95,2111100.0,26.9037,26.9487,26.8888,26.9337,2111100.0
2013-08-26 10:00:00,35.95,35.98,35.91,35.96,293000.0,26.9337,26.9562,26.9037,26.9412,293000.0
2013-08-26 10:05:00,35.96,36.0,35.93,35.96,206700.0,26.9412,26.9712,26.9187,26.9412,206700.0
2013-08-26 10:10:00,35.97,35.98,35.95,35.98,200800.0,26.9487,26.9562,26.9337,26.9562,200800.0
2013-08-26 10:15:00,35.98,35.99,35.95,35.95,33500.0,26.9562,26.9637,26.9337,26.9337,33500.0
2013-08-26 10:20:00,35.95,35.99,35.94,35.98,117800.0,26.9337,26.9637,26.9262,26.9562,117800.0
2013-08-26 10:25:00,35.98,36.0,35.98,35.99,198400.0,26.9562,26.9712,26.9562,26.9637,198400.0
2013-08-26 10:30:00,35.99,36.01,35.98,35.98,233200.0,26.9637,26.9787,26.9562,26.9562,233200.0
2013-08-26 10:35:00,35.98,36.02,35.98,36.02,126200.0,26.9562,26.9861,26.9562,26.9861,126200.0
2013-08-26 10:40:00,36.02,36.05,36.0,36.01,103600.0,26.9861,27.0086,26.9712,26.9787,103600.0
2013-08-26 10:45:00,36.0,36.0,35.97,35.99,208800.0,26.9712,26.9712,26.9487,26.9637,208800.0
2013-08-26 10:50:00,35.99,36.0,35.97,36.0,41400.0,26.9637,26.9712,26.9487,26.9712,41400.0
2013-08-26 10:55:00,35.99,36.01,35.99,36.01,117100.0,26.9637,26.9787,26.9637,26.9787,117100.0
2013-08-26 11:00:00,36.0,36.03,36.0,36.0,59400.0,26.9712,26.9936,26.9712,26.9712,59400.0
2013-08-26 11:05:00,36.0,36.01,35.97,35.97,81900.0,26.9712,26.9787,26.9487,26.9487,81900.0
2013-08-26 11:10:00,35.97,35.98,35.96,35.97,152300.0,26.9487,26.9562,26.9412,26.9487,152300.0
2013-08-26 11:15:00,35.97,35.97,35.95,35.96,32600.0,26.9487,26.9487,26.9337,26.9412,32600.0
2013-08-26 11:20:00,35.95,35.96,35.92,35.92,74600.0,26.9337,26.9412,26.9112,26.9112,74600.0
2013-08-26 11:25:00,35.92,35.92,35.91,35.91,141900.0,26.9112,26.9112,26.9037,26.9037,141900.0
2013-08-26 11:30:00,35.91,35.95,35.91,35.92,188500.0,26.9037,26.9337,26.9037,26.9112,188500.0
2013-08-26 11:35:00,35.92,35.93,35.91,35.93,73300.0,26.9112,26.9187,26.9037,26.9187,73300.0
2013-08-26 11:40:00,35.92,35.92,35.89,35.89,109200.0,26.9112,26.9112,26.8888,26.8888,109200.0
2013-08-26 11:45:00,35.89,35.91,35.89,35.9,173900.0,26.8888,26.9037,26.8888,26.8962,173900.0
2013-08-26 11:50:00,35.9,35.9,35.88,35.9,85700.0,26.8962,26.8962,26.8813,26.8962,85700.0
2013-08-26 11:55:00,35.9,35.93,35.89,35.92,71700.0,26.8962,26.9187,26.8888,26.9112,71700.0
2013-08-26 12:00:00,35.92,35.92,35.89,35.9,44200.0,26.9112,26.9112,26.8888,26.8962,44200.0
2013-08-26 12:05:00,35.9,35.9,35.85,35.85,98400.0,26.8962,26.8962,26.8588,26.8588,98400.0
2013-08-26 12:10:00,35.85,35.88,35.85,35.88,153800.0,26.8588,26.8813,26.8588,26.8813,153800.0
2013-08-26 12:15:00,35.88,35.88,35.88,35.88,10000.0,26.8813,26.8813,26.8813,26.8813,10000.0
2013-08-26 12:20:00,35.88,35.9,35.87,35.9,60500.0,26.8813,26.8962,26.8738,26.8962,60500.0
2013-08-26 12:25:00,35.9,35.9,35.87,35.87,46000.0,26.8962,26.8962,26.8738,26.8738,46000.0
2013-08-26 12:30:00,35.87,35.89,35.86,35.89,81300.0,26.8738,26.8888,26.8663,26.8888,81300.0
2013-08-26 12:35:00,35.89,35.89,35.86,35.87,35200.0,26.8888,26.8888,26.8663,26.8738,35200.0
2013-08-26 12:40:00,35.86,35.87,35.84,35.86,92700.0,26.8663,26.8738,26.8513,26.8663,92700.0
2013-08-26 12:45:00,35.85,35.86,35.85,35.85,15200.0,26.8588,26.8663,26.8588,26.8588,15200.0
2013-08-26 12:50:00,35.85,35.86,35.84,35.86,88700.0,26.8588,26.8663,26.8513,26.8663,88700.0
2013-08-26 12:55:00,35.86,35.87,35.85,35.86,105400.0,26.8663,26.8738,26.8588,26.8663,105400.0
2013-08-26 13:00:00,35.87,35.89,35.87,35.88,54500.0,26.8738,26.8888,26.8738,26.8813,54500.0
2013-08-26 13:05:00,35.87,35.88,35.87,35.87,5000.0,26.8738,26.8813,26.8738,26.8738,5000.0
2013-08-26 13:10:00,35.88,35.88,35.86,35.86,15300.0,26.8813,26.8813,26.8663,26.8663,15300.0
2013-08-26 13:15:00,35.86,35.87,35.86,35.86,20000.0,26.8663,26.8738,26.8663,26.8663,20000.0
2013-08-26 13:20:00,35.85,35.86,35.84,35.86,92300.0,26.8588,26.8663,26.8513,26.8663,92300.0
2013-08-26 13:25:00,35.85,35.86,35.85,35.86,68500.0,26.8588,26.8663,26.8588,26.8663,68500.0
2013-08-26 13:30:00,35.85,35.86,35.83,35.84,75700.0,26.8588,26.8663,26.8438,26.8513,75700.0
2013-08-26 13:35:00,35.84,35.85,35.83,35.85,97800.0,26.8513,26.8588,26.8438,26.8588,97800.0
2013-08-26 13:40:00,35.84,35.85,35.82,35.83,191300.0,26.8513,26.8588,26.8363,26.8438,191300.0
2013-08-26 13:45:00,35.83,35.83,35.81,35.82,86500.0,26.8438,26.8438,26.8288,26.8363,86500.0
2013-08-26 13:50:00,35.81,35.82,35.8,35.81,139100.0,26.8288,26.8363,26.8213,26.8288,139100.0
2013-08-26 13:55:00,35.8,35.82,35.8,35.8,184400.0,26.8213,26.8363,26.8213,26.8213,184400.0
2013-08-26 14:00:00,35.8,35.8,35.78,35.79,189300.0,26.8213,26.8213,26.8063,26.8138,189300.0
2013-08-26 14:05:00,35.78,35.79,35.77,35.77,237300.0,26.8063,26.8138,26.7988,26.7988,237300.0
2013-08-26 14:10:00,35.77,35.79,35.75,35.75,179000.0,26.7988,26.8138,26.7839,26.7839,179000.0
2013-08-26 14:15:00,35.75,35.76,35.74,35.75,256400.0,26.7839,26.7914,26.7764,26.7839,256400.0
2013-08-26 14:20:00,35.75,35.76,35.74,35.74,112300.0,26.7839,26.7914,26.7764,26.7764,112300.0
2013-08-26 14:25:00,35.74,35.76,35.73,35.75,98900.0,26.7764,26.7914,26.7689,26.7839,98900.0
2013-08-26 14:30:00,35.75,35.75,35.73,35.74,59800.0,26.7839,26.7839,26.7689,26.7764,59800.0
2013-08-26 14:35:00,35.74,35.78,35.74,35.78,159100.0,26.7764,26.8063,26.7764,26.8063,159100.0
2013-08-26 14:40:00,35.78,35.78,35.77,35.77,23600.0,26.8063,26.8063,26.7988,26.7988,23600.0
2013-08-26 14:45:00,35.78,35.78,35.74,35.74,62800.0,26.8063,26.8063,26.7764,26.7764,62800.0
2013-08-26 14:50:00,35.74,35.74,35.73,35.74,21200.0,26.7764,26.7764,26.7689,26.7764,21200.0
2013-08-26 14:55:00,35.73,35.75,35.73,35.75,148300.0,26.7689,26.7839,26.7689,26.7839,148300.0
2013-08-26 15:00:00,35.75,35.75,35.74,35.75,48100.0,26.7839,26.7839,26.7764,26.7839,48100.0
2013-08-26 15:05:00,35.74,35.76,35.73,35.76,200700.0,26.7764,26.7914,26.7689,26.7914,200700.0
2013-08-26 15:10:00,35.75,35.76,35.66,35.67,130100.0,26.7839,26.7914,26.7164,26.7239,130100.0
2013-08-26 15:15:00,35.66,35.68,35.64,35.67,348200.0,26.7164,26.7314,26.7015,26.7239,348200.0
2013-08-26 15:20:00,35.67,35.67,35.58,35.59,470800.0,26.7239,26.7239,26.6565,26.664,470800.0
2013-08-26 15:25:00,35.61,35.63,35.53,35.62,679800.0,26.679,26.694,26.619,26.6865,679800.0
2013-08-26 15:30:00,35.62,35.67,35.62,35.66,331300.0,26.6865,26.7239,26.6865,26.7164,331300.0
2013-08-26 15:35:00,35.65,35.67,35.62,35.65,187000.0,26.7089,26.7239,26.6865,26.7089,187000.0
2013-08-26 15:40:00,35.65,35.69,35.63,35.68,238800.0,26.7089,26.7389,26.694,26.7314,238800.0
2013-08-26 15:45:00,35.68,35.69,35.64,35.65,269200.0,26.7314,26.7389,26.7015,26.7089,269200.0
2013-08-26 15:50:00,35.65,35.66,35.59,35.64,446300.0,26.7089,26.7164,26.664,26.7015,446300.0
2013-08-26 15:55:00,35.64,35.7,35.58,35.68,1092500.0,26.7015,26.7464,26.6565,26.7314,1092500.0
2013-08-27 09:30:00,35.37,35.4,35.25,35.3,530300.0,26.4992,26.5216,26.4093,26.4467,530300.0
2013-08-27 09:35:00,35.3,35.33,35.21,35.27,1133500.0,26.4467,26.4692,26.3793,26.4242,1133500.0
2013-08-27 09:40:00,35.26,35.28,35.24,35.28,615500.0,26.4168,26.4317,26.4018,26.4317,615500.0
2013-08-27 09:45:00,35.28,35.29,35.23,35.26,573500.0,26.4317,26.4392,26.3943,26.4168,573500.0
2013-08-27 09:50:00,35.26,35.3,35.26,35.27,294400.0,26.4168,26.4467,26.4168,26.4242,294400.0
2013-08-27 09:55:00,35.27,35.27,35.23,35.23,252800.0,26.4242,26.4242,26.3943,26.3943,252800.0
2013-08-27 10:00:00,35.24,35.31,35.22,35.27,442600.0,26.4018,26.4542,26.3868,26.4242,442600.0
2013-08-27 10:05:00,35.26,35.27,35.23,35.27,285900.0,26.4168,26.4242,26.3943,26.4242,285900.0
2013-08-27 10:10:00,35.26,35.3,35.25,35.27,255700.0,26.4168,26.4467,26.4093,26.4242,255700.0
2013-08-27 10:15:00,35.26,35.26,35.22,35.22,267900.0,26.4168,26.4168,26.3868,26.3868,267900.0
2013-08-27 10:20:00,35.23,35.23,35.18,35.19,341400.0,26.3943,26.3943,26.3568,26.3643,341400.0
2013-08-27 10:25:00,35.19,35.19,35.14,35.15,290600.0,26.3643,26.3643,26.3269,26.3343,290600.0
2013-08-27 10:30:00,35.15,35.21,35.15,35.18,201600.0,26.3343,26.3793,26.3343,26.3568,201600.0
2013-08-27 10:35:00,35.17,35.19,35.15,35.19,247800.0,26.3493,26.3643,26.3343,26.3643,247800.0
2013-08-27 10:40:00,35.19,35.2,35.16,35.17,476500.0,26.3643,26.3718,26.3418,26.3493,476500.0
2013-08-27 10:45:00,35.16,35.16,35.1,35.1,610700.0,26.3418,26.3418,26.2969,26.2969,610700.0
2013-08-27 10:50:00,35.11,35.11,35.06,35.08,973900.0,26.3044,26.3044,26.2669,26.2819,973900.0
2013-08-27 10:55:00,35.08,35.14,35.07,35.13,672800.0,26.2819,26.3269,26.2744,26.3194,672800.0
2013-08-27 11:00:00,35.12,35.15,35.11,35.13,357800.0,26.3119,26.3343,26.3044,26.3194,357800.0
2013-08-27 11:05:00,35.14,35.14,35.08,35.09,263500.0,26.3269,26.3269,26.2819,26.2894,263500.0
2013-08-27 11:10:00,35.09,35.11,35.08,35.08,161700.0,26.2894,26.3044,26.2819,26.2819,161700.0
2013-08-27 11:15:00,35.09,35.14,35.07,35.14,267700.0,26.2894,26.3269,26.2744,26.3269,267700.0
2013-08-27 11:20:00,35.13,35.13,35.1,35.13,105100.0,26.3194,26.3194,26.2969,26.3194,105100.0
2013-08-27 11:25:00,35.13,35.18,35.12,35.14,330500.0,26.3194,26.3568,26.3119,26.3269,330500.0
2013-08-27 11:30:00,35.15,35.16,35.13,35.13,283900.0,26.3343,26.3418,26.3194,26.3194,283900.0
2013-08-27 11:35:00,35.12,35.13,35.09,35.12,190100.0,26.3119,26.3194,26.2894,26.3119,190100.0
2013-08-27 11:40:00,35.12,35.14,35.08,35.09,143900.0,26.3119,26.3269,26.2819,26.2894,143900.0
2013-08-27 11:45:00,35.09,35.11,35.07,35.08,164800.0,26.2894,26.3044,26.2744,26.2819,164800.0
2013-08-27 11:50:00,35.08,35.12,35.08,35.1,189900.0,26.2819,26.3119,26.2819,26.2969,189900.0
2013-08-27 11:55:00,35.09,35.14,35.09,35.12,189000.0,26.2894,26.3269,26.2894,26.3119,189000.0
2013-08-27 12:00:00,35.12,35.15,35.07,35.08,395500.0,26.3119,26.3343,26.2744,26.2819,395500.0
2013-08-27 12:05:00,35.08,35.09,35.07,35.09,71800.0,26.2819,26.2894,26.2744,26.2894,71800.0
2013-08-27 12:10:00,35.08,35.11,35.08,35.1,312600.0,26.2819,26.3044,26.2819,26.2969,312600.0
2013-08-27 12:15:00,35.11,35.11,35.09,35.09,135800.0,26.3044,26.3044,26.2894,26.2894,135800.0
2013-08-27 12:20:00,35.09,35.12,35.08,35.09,75200.0,26.2894,26.3119,26.2819,26.2894,75200.0
2013-08-27 12:25:00,35.09,35.1,35.06,35.08,709400.0,26.2894,26.2969,26.2669,26.2819,709400.0
2013-08-27 12:30:00,35.08,35.12,35.07,35.11,138700.0,26.2819,26.3119,26.2744,26.3044,138700.0
2013-08-27 12:35:00,35.12,35.14,35.12,35.14,70300.0,26.3119,26.3269,26.3119,26.3269,70300.0
2013-08-27 12:40:00,35.13,35.13,35.07,35.11,128300.0,26.3194,26.3194,26.2744,26.3044,128300.0
2013-08-27 12:45:00,35.11,35.12,35.09,35.11,167800.0,26.3044,26.3119,26.2894,26.3044,167800.0
2013-08-27 12:50:00,35.11,35.14,35.09,35.13,98800.0,26.3044,26.3269,26.2894,26.3194,98800.0
2013-08-27 12:55:00,35.12,35.14,35.09,35.11,99300.0,26.3119,26.3269,26.2894,26.3044,99300.0
2013-08-27 13:00:00,35.11,35.11,35.08,35.09,87000.0,26.3044,26.3044,26.2819,26.2894,87000.0
2013-08-27 13:05:00,35.1,35.13,35.09,35.13,119900.0,26.2969,26.3194,26.2894,26.3194,119900.0
2013-08-27 13:10:00,35.13,35.13,35.12,35.13,132300.0,26.3194,26.3194,26.3119,26.3194,132300.0
2013-08-27 13:15:00,35.13,35.14,35.12,35.13,80200.0,26.3194,26.3269,26.3119,26.3194,80200.0
2013-08-27 13:20:00,35.13,35.13,35.09,35.1,143000.0,26.3194,26.3194,26.2894,26.2969,143000.0
2013-08-27 13:25:00,35.11,35.11,35.07,35.08,192700.0,26.3044,26.3044,26.2744,26.2819,192700.0
2013-08-27 13:30:00,35.07,35.09,35.07,35.08,240700.0,26.2744,26.2894,26.2744,26.2819,240700.0
2013-08-27 13:35:00,35.08,35.08,35.07,35.07,182200.0,26.2819,26.2819,26.2744,26.2744,182200.0
2013-08-27 13:40:00,35.07,35.08,35.06,35.07,159700.0,26.2744,26.2819,26.2669,26.2744,159700.0
2013-08-27 13:45:00,35.07,35.12,35.07,35.12,113000.0,26.2744,26.3119,26.2744,26.3119,113000.0
2013-08-27 13:50:00,35.12,35.12,35.09,35.1,77100.0,26.3119,26.3119,26.2894,26.2969,77100.0
2013-08-27 13:55:00,35.1,35.1,35.08,35.09,95600.0,26.2969,26.2969,26.2819,26.2894,95600.0
2013-08-27 14:00:00,35.09,35.09,35.07,35.08,164200.0,26.2894,26.2894,26.2744,26.2819,164200.0
2013-08-27 14:05:00,35.08,35.1,35.07,35.07,247500.0,26.2819,26.2969,26.2744,26.2744,247500.0
2013-08-27 14:10:00,35.08,35.08,35.05,35.05,294400.0,26.2819,26.2819,26.2594,26.2594,294400.0
2013-08-27 14:15:00,35.06,35.11,35.05,35.11,169800.0,26.2669,26.3044,26.2594,26.3044,169800.0
2013-08-27 14:20:00,35.11,35.12,35.07,35.07,205400.0,26.3044,26.3119,26.2744,26.2744,205400.0
2013-08-27 14:25:00,35.07,35.07,35.05,35.07,245800.0,26.2744,26.2744,26.2594,26.2744,245800.0
2013-08-27 14:30:00,35.06,35.09,35.03,35.07,482700.0,26.2669,26.2894,26.2444,26.2744,482700.0
2013-08-27 14:35:00,35.07,35.07,35.02,35.05,179600.0,26.2744,26.2744,26.2369,26.2594,179600.0
2013-08-27 14:40:00,35.05,35.08,35.04,35.07,99400.0,26.2594,26.2819,26.2519,26.2744,99400.0
2013-08-27 14:45:00,35.08,35.09,35.05,35.06,113600.0,26.2819,26.2894,26.2594,26.2669,113600.0
2013-08-27 14:50:00,35.05,35.08,35.05,35.08,219300.0,26.2594,26.2819,26.2594,26.2819,219300.0
2013-08-27 14:55:00,35.08,35.11,35.05,35.05,199000.0,26.2819,26.3044,26.2594,26.2594,199000.0
2013-08-27 15:00:00,35.05,35.05,35.04,35.04,379000.0,26.2594,26.2594,26.2519,26.2519,379000.0
2013-08-27 15:05:00,35.05,35.08,35.04,35.04,418700.0,26.2594,26.2819,26.2519,26.2519,418700.0
2013-08-27 15:10:00,35.04,35.04,34.95,34.97,740300.0,26.2519,26.2519,26.1845,26.1995,740300.0
2013-08-27 15:15:00,34.98,35.0,34.95,34.97,397200.0,26.207,26.222,26.1845,26.1995,397200.0
2013-08-27 15:20:00,34.96,35.01,34.95,34.98,575400.0,26.192,26.2295,26.1845,26.207,575400.0
2013-08-27 15:25:00,34.98,35.01,34.96,34.98,554000.0,26.207,26.2295,26.192,26.207,554000.0
2013-08-27 15:30:00,34.99,35.0,34.95,34.98,360700.0,26.2145,26.222,26.1845,26.207,360700.0
2013-08-27 15:35:00,34.98,35.08,34.97,35.05,2344100.0,26.207,26.2819,26.1995,26.2594,2344100.0
2013-08-27 15:40:00,35.04,35.07,35.03,35.04,277700.0,26.2519,26.2744,26.2444,26.2519,277700.0
2013-08-27 15:45:00,35.05,35.08,35.03,35.05,507900.0,26.2594,26.2819,26.2444,26.2594,507900.0
2013-08-27 15:50:00,35.05,35.06,35.02,35.02,424500.0,26.2594,26.2669,26.2369,26.2369,424500.0
2013-08-27 15:55:00,35.02,35.08,35.01,35.06,1748900.0,26.2369,26.2819,26.2295,26.2669,1748900.0
2013-08-28 09:30:00,34.86,34.87,34.76,34.77,418500.0,26.1171,26.1246,26.0422,26.0496,418500.0
2013-08-28 09:35:00,34.77,34.85,34.72,34.84,597900.0,26.0496,26.1096,26.0122,26.1021,597900.0
2013-08-28 09:40:00,34.85,34.93,34.85,34.93,302000.0,26.1096,26.1695,26.1096,26.1695,302000.0
2013-08-28 09:45:00,34.93,34.97,34.9,34.91,354500.0,26.1695,26.1995,26.147,26.1545,354500.0
2013-08-28 09:50:00,34.91,34.97,34.9,34.94,312900.0,26.1545,26.1995,26.147,26.177,312900.0
2013-08-28 09:55:00,34.94,34.95,34.91,34.91,155300.0,26.177,26.1845,26.1545,26.1545,155300.0
2013-08-28 10:00:00,34.91,34.97,34.9,34.91,247500.0,26.1545,26.1995,26.147,26.1545,247500.0
2013-08-28 10:05:00,34.91,34.96,34.9,34.93,187700.0,26.1545,26.192,26.147,26.1695,187700.0
2013-08-28 10:10:00,34.93,35.0,34.92,34.97,321100.0,26.1695,26.222,26.162,26.1995,321100.0
2013-08-28 10:15:00,34.97,35.04,34.97,35.04,534400.0,26.1995,26.2519,26.1995,26.2519,534400.0
2013-08-28 10:20:00,35.04,35.04,34.99,35.0,236600.0,26.2519,26.2519,26.2145,26.222,236600.0
2013-08-28 10:25:00,35.01,35.04,34.98,35.01,93500.0,26.2295,26.2519,26.207,26.2295,93500.0
2013-08-28 10:30:00,35.01,35.02,34.96,35.01,102300.0,26.2295,26.2369,26.192,26.2295,102300.0
2013-08-28 10:35:00,35.01,35.04,34.99,35.02,147400.0,26.2295,26.2519,26.2145,26.2369,147400.0
2013-08-28 10:40:00,35.02,35.02,34.98,34.99,71500.0,26.2369,26.2369,26.207,26.2145,71500.0
2013-08-28 10:45:00,34.99,35.0,34.94,34.98,276100.0,26.2145,26.222,26.177,26.207,276100.0
2013-08-28 10:50:00,34.97,35.0,34.96,34.98,106000.0,26.1995,26.222,26.192,26.207,106000.0
2013-08-28 10:55:00,34.98,35.05,34.98,35.05,202700.0,26.207,26.2594,26.207,26.2594,202700.0
2013-08-28 11:00:00,35.04,35.08,35.03,35.08,334100.0,26.2519,26.2819,26.2444,26.2819,334100.0
2013-08-28 11:05:00,35.07,35.08,35.05,35.07,264700.0,26.2744,26.2819,26.2594,26.2744,264700.0
2013-08-28 11:10:00,35.07,35.12,35.07,35.09,131300.0,26.2744,26.3119,26.2744,26.2894,131300.0
2013-08-28 11:15:00,35.09,35.09,35.05,35.08,61000.0,26.2894,26.2894,26.2594,26.2819,61000.0
2013-08-28 11:20:00,35.07,35.09,35.07,35.08,134200.0,26.2744,26.2894,26.2744,26.2819,134200.0
2013-08-28 11:25:00,35.08,35.09,35.06,35.06,94800.0,26.2819,26.2894,26.2669,26.2669,94800.0
2013-08-28 11:30:00,35.07,35.07,35.04,35.05,39700.0,26.2744,26.2744,26.2519,26.2594,39700.0
2013-08-28 11:35:00,35.05,35.09,35.04,35.05,59800.0,26.2594,26.2894,26.2519,26.2594,59800.0
2013-08-28 11:40:00,35.05,35.08,35.03,35.08,93300.0,26.2594,26.2819,26.2444,26.2819,93300.0
2013-08-28 11:45:00,35.07,35.09,35.05,35.06,33600.0,26.2744,26.2894,26.2594,26.2669,33600.0
2013-08-28 11:50:00,35.07,35.12,35.06,35.12,80800.0,26.2744,26.3119,26.2669,26.3119,80800.0
2013-08-28 11:55:00,35.12,35.18,35.12,35.18,335700.0,26.3119,26.3568,26.3119,26.3568,335700.0
2013-08-28 12:00:00,35.18,35.2,35.16,35.19,780700.0,26.3568,26.3718,26.3418,26.3643,780700.0
2013-08-28 12:05:00,35.19,35.21,35.16,35.16,194100.0,26.3643,26.3793,26.3418,26.3418,194100.0
2013-08-28 12:10:00,35.16,35.17,35.14,35.16,21800.0,26.3418,26.3493,26.3269,26.3418,21800.0
2013-08-28 12:15:00,35.16,35.18,35.14,35.14,54800.0,26.3418,26.3568,26.3269,26.3269,54800.0
2013-08-28 12:20:00,35.15,35.15,35.11,35.12,77700.0,26.3343,26.3343,26.3044,26.3119,77700.0
2013-08-28 12:25:00,35.13,35.18,35.13,35.17,93700.0,26.3194,26.3568,26.3194,26.3493,93700.0
2013-08-28 12:30:00,35.17,35.22,35.17,35.22,127800.0,26.3493,26.3868,26.3493,26.3868,127800.0
2013-08-28 12:35:00,35.22,35.22,35.19,35.22,151500.0,26.3868,26.3868,26.3643,26.3868,151500.0
2013-08-28 12:40:00,35.22,35.23,35.18,35.2,229000.0,26.3868,26.3943,26.3568,26.3718,229000.0
2013-08-28 12:45:00,35.2,35.2,35.17,35.2,120000.0,26.3718,26.3718,26.3493,26.3718,120000.0
2013-08-28 12:50:00,35.2,35.22,35.2,35.22,29600.0,26.3718,26.3868,26.3718,26.3868,29600.0
2013-08-28 12:55:00,35.22,35.25,35.22,35.24,97800.0,26.3868,26.4093,26.3868,26.4018,97800.0
2013-08-28 13:00:00,35.24,35.27,35.22,35.24,92100.0,26.4018,26.4242,26.3868,26.4018,92100.0
2013-08-28 13:05:00,35.25,35.25,35.23,35.23,38400.0,26.4093,26.4093,26.3943,26.3943,38400.0
2013-08-28 13:10:00,35.23,35.23,35.18,35.19,54200.0,26.3943,26.3943,26.3568,26.3643,54200.0
2013-08-28 13:15:00,35.19,35.19,35.12,35.17,149700.0,26.3643,26.3643,26.3119,26.3493,149700.0
2013-08-28 13:20:00,35.16,35.16,35.14,35.16,21600.0,26.3418,26.3418,26.3269,26.3418,21600.0
2013-08-28 13:25:00,35.16,35.17,35.15,35.17,26600.0,26.3418,26.3493,26.3343,26.3493,26600.0
2013-08-28 13:30:00,35.17,35.18,35.11,35.12,74500.0,26.3493,26.3568,26.3044,26.3119,74500.0
2013-08-28 13:35:00,35.12,35.15,35.11,35.15,31900.0,26.3119,26.3343,26.3044,26.3343,31900.0
2013-08-28 13:40:00,35.15,35.17,35.15,35.17,68000.0,26.3343,26.3493,26.3343,26.3493,68000.0
2013-08-28 13:45:00,35.16,35.16,35.13,35.16,81400.0,26.3418,26.3418,26.3194,26.3418,81400.0
2013-08-28 13:50:00,35.16,35.16,35.13,35.14,51000.0,26.3418,26.3418,26.3194,26.3269,51000.0
2013-08-28 13:55:00,35.13,35.15,35.12,35.13,108100.0,26.3194,26.3343,26.3119,26.3194,108100.0
2013-08-28 14:00:00,35.13,35.15,35.12,35.12,79500.0,26.3194,26.3343,26.3119,26.3119,79500.0
2013-08-28 14:05:00,35.12,35.12,35.09,35.09,39200.0,26.3119,26.3119,26.2894,26.2894,39200.0
2013-08-28 14:10:00,35.09,35.09,35.05,35.07,105900.0,26.2894,26.2894,26.2594,26.2744,105900.0
2013-08-28 14:15:00,35.06,35.08,35.04,35.04,35600.0,26.2669,26.2819,26.2519,26.2519,35600.0
2013-08-28 14:20:00,35.05,35.07,35.04,35.05,53400.0,26.2594,26.2744,26.2519,26.2594,53400.0
2013-08-28 14:25:00,35.05,35.06,35.03,35.03,79600.0,26.2594,26.2669,26.2444,26.2444,79600.0
2013-08-28 14:30:00,35.03,35.04,35.01,35.01,76300.0,26.2444,26.2519,26.2295,26.2295,76300.0
2013-08-28 14:35:00,35.01,35.02,34.97,34.98,186300.0,26.2295,26.2369,26.1995,26.207,186300.0
2013-08-28 14:40:00,34.98,34.99,34.95,34.95,78900.0,26.207,26.2145,26.1845,26.1845,78900.0
2013-08-28 14:45:00,34.95,34.98,34.94,34.98,165900.0,26.1845,26.207,26.177,26.207,165900.0
2013-08-28 14:50:00,34.98,34.98,34.96,34.97,55100.0,26.207,26.207,26.192,26.1995,55100.0
2013-08-28 14:55:00,34.97,35.0,34.96,34.97,98200.0,26.1995,26.222,26.192,26.1995,98200.0
2013-08-28 15:00:00,34.97,34.99,34.95,34.98,133900.0,26.1995,26.2145,26.1845,26.207,133900.0
2013-08-28 15:05:00,34.99,35.04,34.98,35.04,123600.0,26.2145,26.2519,26.207,26.2519,123600.0
2013-08-28 15:10:00,35.04,35.07,35.01,35.05,120600.0,26.2519,26.2744,26.2295,26.2594,120600.0
2013-08-28 15:15:00,35.05,35.06,34.99,35.02,61400.0,26.2594,26.2669,26.2145,26.2369,61400.0
2013-08-28 15:20:00,35.02,35.06,35.02,35.05,61000.0,26.2369,26.2669,26.2369,26.2594,61000.0
2013-08-28 15:25:00,35.04,35.05,35.02,35.04,51100.0,26.2519,26.2594,26.2369,26.2519,51100.0
2013-08-28 15:30:00,35.03,35.06,35.03,35.05,99000.0,26.2444,26.2669,26.2444,26.2594,99000.0
2013-08-28 15:35:00,35.05,35.06,35.0,35.01,175700.0,26.2594,26.2669,26.222,26.2295,175700.0
2013-08-28 15:40:00,35.01,35.02,34.97,35.0,186700.0,26.2295,26.2369,26.1995,26.222,186700.0
2013-08-28 15:45:00,34.99,35.0,34.96,34.98,298600.0,26.2145,26.222,26.192,26.207,298600.0
2013-08-28 15:50:00,34.98,34.99,34.96,34.99,160900.0,26.207,26.2145,26.192,26.2145,160900.0
2013-08-28 15:55:00,34.98,35.01,34.94,35.01,766500.0,26.207,26.2295,26.177,26.2295,766500.0
2013-08-29 09:30:00,35.13,35.26,35.11,35.23,316000.0,26.3194,26.4168,26.3044,26.3943,316000.0
2013-08-29 09:35:00,35.23,35.29,35.23,35.28,224500.0,26.3943,26.4392,26.3943,26.4317,224500.0
2013-08-29 09:40:00,35.29,35.3,35.27,35.28,307500.0,26.4392,26.4467,26.4242,26.4317,307500.0
2013-08-29 09:45:00,35.29,35.32,35.27,35.3,269800.0,26.4392,26.4617,26.4242,26.4467,269800.0
2013-08-29 09:50:00,35.29,35.34,35.28,35.32,258800.0,26.4392,26.4767,26.4317,26.4617,258800.0
2013-08-29 09:55:00,35.32,35.32,35.27,35.28,264100.0,26.4617,26.4617,26.4242,26.4317,264100.0
2013-08-29 10:00:00,35.28,35.32,35.28,35.3,199600.0,26.4317,26.4617,26.4317,26.4467,199600.0
2013-08-29 10:05:00,35.3,35.33,35.29,35.32,281500.0,26.4467,26.4692,26.4392,26.4617,281500.0
2013-08-29 10:10:00,35.33,35.37,35.31,35.36,506500.0,26.4692,26.4992,26.4542,26.4917,506500.0
2013-08-29 10:15:00,35.37,35.37,35.34,35.34,177200.0,26.4992,26.4992,26.4767,26.4767,177200.0
2013-08-29 10:20:00,35.34,35.35,35.28,35.29,167500.0,26.4767,26.4842,26.4317,26.4392,167500.0
2013-08-29 10:25:00,35.3,35.3,35.28,35.29,21500.0,26.4467,26.4467,26.4317,26.4392,21500.0
2013-08-29 10:30:00,35.28,35.32,35.28,35.3,76300.0,26.4317,26.4617,26.4317,26.4467,76300.0
2013-08-29 10:35:00,35.31,35.38,35.3,35.36,161900.0,26.4542,26.5067,26.4467,26.4917,161900.0
2013-08-29 10:40:00,35.37,35.4,35.36,35.39,272100.0,26.4992,26.5216,26.4917,26.5142,272100.0
2013-08-29 10:45:00,35.39,35.41,35.37,35.39,206200.0,26.5142,26.5291,26.4992,26.5142,206200.0
2013-08-29 10:50:00,35.38,35.41,35.37,35.4,555100.0,26.5067,26.5291,26.4992,26.5216,555100.0
2013-08-29 10:55:00,35.4,35.42,35.36,35.39,268700.0,26.5216,26.5366,26.4917,26.5142,268700.0
2013-08-29 11:00:00,35.39,35.41,35.38,35.39,58700.0,26.5142,26.5291,26.5067,26.5142,58700.0
2013-08-29 11:05:00,35.38,35.39,35.35,35.38,174900.0,26.5067,26.5142,26.4842,26.5067,174900.0
2013-08-29 11:10:00,35.37,35.41,35.37,35.4,107800.0,26.4992,26.5291,26.4992,26.5216,107800.0
2013-08-29 11:15:00,35.39,35.41,35.39,35.41,78300.0,26.5142,26.5291,26.5142,26.5291,78300.0
2013-08-29 11:20:00,35.41,35.44,35.41,35.41,301100.0,26.5291,26.5516,26.5291,26.5291,301100.0
2013-08-29 11:25:00,35.41,35.44,35.4,35.44,62900.0,26.5291,26.5516,26.5216,26.5516,62900.0
2013-08-29 11:30:00,35.44,35.45,35.41,35.43,69100.0,26.5516,26.5591,26.5291,26.5441,69100.0
2013-08-29 11:35:00,35.42,35.43,35.4,35.41,62400.0,26.5366,26.5441,26.5216,26.5291,62400.0
2013-08-29 11:40:00,35.42,35.43,35.41,35.42,38500.0,26.5366,26.5441,26.5291,26.5366,38500.0
2013-08-29 11:45:00,35.42,35.43,35.4,35.4,42200.0,26.5366,26.5441,26.5216,26.5216,42200.0
2013-08-29 11:50:00,35.41,35.41,35.39,35.39,29400.0,26.5291,26.5291,26.5142,26.5142,29400.0
2013-08-29 11:55:00,35.39,35.39,35.38,35.39,42600.0,26.5142,26.5142,26.5067,26.5142,42600.0
2013-08-29 12:00:00,35.39,35.39,35.36,35.37,96600.0,26.5142,26.5142,26.4917,26.4992,96600.0
2013-08-29 12:05:00,35.38,35.38,35.34,35.35,44300.0,26.5067,26.5067,26.4767,26.4842,44300.0
2013-08-29 12:10:00,35.35,35.35,35.3,35.32,112000.0,26.4842,26.4842,26.4467,26.4617,112000.0
2013-08-29 12:15:00,35.32,35.37,35.31,35.36,368100.0,26.4617,26.4992,26.4542,26.4917,368100.0
2013-08-29 12:20:00,35.36,35.36,35.33,35.34,16500.0,26.4917,26.4917,26.4692,26.4767,16500.0
2013-08-29 12:25:00,35.34,35.34,35.31,35.32,169300.0,26.4767,26.4767,26.4542,26.4617,169300.0
2013-08-29 12:30:00,35.31,35.32,35.22,35.22,244800.0,26.4542,26.4617,26.3868,26.3868,244800.0
2013-08-29 12:35:00,35.22,35.27,35.2,35.27,318500.0,26.3868,26.4242,26.3718,26.4242,318500.0
2013-08-29 12:40:00,35.27,35.27,35.24,35.24,45300.0,26.4242,26.4242,26.4018,26.4018,45300.0
2013-08-29 12:45:00,35.24,35.24,35.19,35.21,132200.0,26.4018,26.4018,26.3643,26.3793,132200.0
2013-08-29 12:50:00,35.21,35.21,35.17,35.2,224700.0,26.3793,26.3793,26.3493,26.3718,224700.0
2013-08-29 12:55:00,35.2,35.2,35.18,35.18,53100.0,26.3718,26.3718,26.3568,26.3568,53100.0
2013-08-29 13:00:00,35.18,35.19,35.13,35.14,245500.0,26.3568,26.3643,26.3194,26.3269,245500.0
2013-08-29 13:05:00,35.15,35.19,35.15,35.18,341900.0,26.3343,26.3643,26.3343,26.3568,341900.0
2013-08-29 13:10:00,35.17,35.18,35.15,35.18,366100.0,26.3493,26.3568,26.3343,26.3568,366100.0
2013-08-29 13:15:00,35.17,35.17,35.14,35.16,109200.0,26.3493,26.3493,26.3269,26.3418,109200.0
2013-08-29 13:20:00,35.15,35.15,35.1,35.1,188800.0,26.3343,26.3343,26.2969,26.2969,188800.0
2013-08-29 13:25:00,35.1,35.1,35.07,35.08,78600.0,26.2969,26.2969,26.2744,26.2819,78600.0
2013-08-29 13:30:00,35.07,35.1,35.03,35.08,377300.0,26.2744,26.2969,26.2444,26.2819,377300.0
2013-08-29 13:35:00,35.07,35.11,35.07,35.1,84400.0,26.2744,26.3044,26.2744,26.2969,84400.0
2013-08-29 13:40:00,35.11,35.12,35.08,35.08,89700.0,26.3044,26.3119,26.2819,26.2819,89700.0
2013-08-29 13:45:00,35.08,35.11,35.08,35.1,60500.0,26.2819,26.3044,26.2819,26.2969,60500.0
2013-08-29 13:50:00,35.1,35.12,35.06,35.06,254000.0,26.2969,26.3119,26.2669,26.2669,254000.0
2013-08-29 13:55:00,35.07,35.08,35.05,35.07,86500.0,26.2744,26.2819,26.2594,26.2744,86500.0
2013-08-29 14:00:00,35.06,35.14,35.04,35.13,168800.0,26.2669,26.3269,26.2519,26.3194,168800.0
2013-08-29 14:05:00,35.13,35.14,35.11,35.13,76400.0,26.3194,26.3269,26.3044,26.3194,76400.0
2013-08-29 14:10:00,35.13,35.14,35.11,35.11,108600.0,26.3194,26.3269,26.3044,26.3044,108600.0
2013-08-29 14:15:00,35.12,35.12,35.08,35.1,97300.0,26.3119,26.3119,26.2819,26.2969,97300.0
2013-08-29 14:20:00,35.1,35.13,35.09,35.13,75200.0,26.2969,26.3194,26.2894,26.3194,75200.0
2013-08-29 14:25:00,35.13,35.15,35.11,35.12,141800.0,26.3194,26.3343,26.3044,26.3119,141800.0
2013-08-29 14:30:00,35.12,35.15,35.11,35.15,54300.0,26.3119,26.3343,26.3044,26.3343,54300.0
2013-08-29 14:35:00,35.15,35.17,35.13,35.14,164700.0,26.3343,26.3493,26.3194,26.3269,164700.0
2013-08-29 14:40:00,35.13,35.16,35.13,35.14,91100.0,26.3194,26.3418,26.3194,26.3269,91100.0
2013-08-29 14:45:00,35.14,35.16,35.14,35.15,92700.0,26.3269,26.3418,26.3269,26.3343,92700.0
2013-08-29 14:50:00,35.15,35.17,35.13,35.13,69100.0,26.3343,26.3493,26.3194,26.3194,69100.0
2013-08-29 14:55:00,35.13,35.15,35.13,35.14,132300.0,26.3194,26.3343,26.3194,26.3269,132300.0
2013-08-29 15:00:00,35.15,35.15,35.09,35.11,148400.0,26.3343,26.3343,26.2894,26.3044,148400.0
2013-08-29 15:05:00,35.11,35.11,35.07,35.1,168700.0,26.3044,26.3044,26.2744,26.2969,168700.0
2013-08-29 15:10:00,35.11,35.12,35.1,35.11,28600.0,26.3044,26.3119,26.2969,26.3044,28600.0
2013-08-29 15:15:00,35.11,35.15,35.11,35.13,123000.0,26.3044,26.3343,26.3044,26.3194,123000.0
2013-08-29 15:20:00,35.13,35.14,35.11,35.12,45400.0,26.3194,26.3269,26.3044,26.3119,45400.0
2013-08-29 15:25:00,35.11,35.12,35.08,35.1,322600.0,26.3044,26.3119,26.2819,26.2969,322600.0
2013-08-29 15:30:00,35.09,35.1,35.05,35.07,193900.0,26.2894,26.2969,26.2594,26.2744,193900.0
2013-08-29 15:35:00,35.07,35.08,35.05,35.08,247900.0,26.2744,26.2819,26.2594,26.2819,247900.0
2013-08-29 15:40:00,35.08,35.1,35.06,35.1,127500.0,26.2819,26.2969,26.2669,26.2969,127500.0
2013-08-29 15:45:00,35.09,35.14,35.08,35.13,389100.0,26.2894,26.3269,26.2819,26.3194,389100.0
2013-08-29 15:50:00,35.12,35.12,35.08,35.09,363700.0,26.3119,26.3119,26.2819,26.2894,363700.0
2013-08-29 15:55:00,35.09,35.13,35.06,35.12,1034800.0,26.2894,26.3194,26.2669,26.3119,1034800.0
2013-08-30 09:30:00,35.1,35.16,35.04,35.07,640300.0,26.2969,26.3418,26.2519,26.2744,640300.0
2013-08-30 09:35:00,35.06,35.08,35.0,35.04,509700.0,26.2669,26.2819,26.222,26.2519,509700.0
2013-08-30 09:40:00,35.04,35.06,34.95,34.95,286300.0,26.2519,26.2669,26.1845,26.1845,286300.0
2013-08-30 09:45:00,34.95,34.98,34.93,34.93,428300.0,26.1845,26.207,26.1695,26.1695,428300.0
2013-08-30 09:50:00,34.93,34.96,34.9,34.96,603500.0,26.1695,26.192,26.147,26.192,603500.0
2013-08-30 09:55:00,34.95,34.97,34.89,34.91,555800.0,26.1845,26.1995,26.1396,26.1545,555800.0
2013-08-30 10:00:00,34.91,34.91,34.83,34.85,492100.0,26.1545,26.1545,26.0946,26.1096,492100.0
2013-08-30 10:05:00,34.85,34.88,34.85,34.87,288400.0,26.1096,26.1321,26.1096,26.1246,288400.0
2013-08-30 10:10:00,34.88,34.89,34.87,34.87,272600.0,26.1321,26.1396,26.1246,26.1246,272600.0
2013-08-30 10:15:00,34.87,34.91,34.87,34.91,155300.0,26.1246,26.1545,26.1246,26.1545,155300.0
2013-08-30 10:20:00,34.91,34.94,34.9,34.91,148200.0,26.1545,26.177,26.147,26.1545,148200.0
2013-08-30 10:25:00,34.91,34.92,34.88,34.89,70000.0,26.1545,26.162,26.1321,26.1396,70000.0
2013-08-30 10:30:00,34.89,34.92,34.88,34.91,84400.0,26.1396,26.162,26.1321,26.1545,84400.0
2013-08-30 10:35:00,34.91,34.94,34.88,34.91,150900.0,26.1545,26.177,26.1321,26.1545,150900.0
2013-08-30 10:40:00,34.91,34.91,34.82,34.83,222300.0,26.1545,26.1545,26.0871,26.0946,222300.0
2013-08-30 10:45:00,34.83,34.85,34.81,34.83,181100.0,26.0946,26.1096,26.0796,26.0946,181100.0
2013-08-30 10:50:00,34.83,34.83,34.8,34.82,58700.0,26.0946,26.0946,26.0721,26.0871,58700.0
2013-08-30 10:55:00,34.83,34.91,34.83,34.88,329200.0,26.0946,26.1545,26.0946,26.1321,329200.0
2013-08-30 11:00:00,34.87,34.94,34.85,34.94,118600.0,26.1246,26.177,26.1096,26.177,118600.0
2013-08-30 11:05:00,34.94,34.95,34.91,34.95,146800.0,26.177,26.1845,26.1545,26.1845,146800.0
2013-08-30 11:10:00,34.95,34.97,34.93,34.96,127000.0,26.1845,26.1995,26.1695,26.192,127000.0
2013-08-30 11:15:00,34.96,34.97,34.94,34.95,109800.0,26.192,26.1995,26.177,26.1845,109800.0
2013-08-30 11:20:00,34.95,35.02,34.95,35.01,223000.0,26.1845,26.2369,26.1845,26.2295,223000.0
2013-08-30 11:25:00,35.0,35.01,34.98,34.98,95700.0,26.222,26.2295,26.207,26.207,95700.0
2013-08-30 11:30:00,34.98,34.99,34.97,34.97,66400.0,26.207,26.2145,26.1995,26.1995,66400.0
2013-08-30 11:35:00,34.97,34.99,34.95,34.96,71800.0,26.1995,26.2145,26.1845,26.192,71800.0
2013-08-30 11:40:00,34.96,35.0,34.95,34.99,113300.0,26.192,26.222,26.1845,26.2145,113300.0
2013-08-30 11:45:00,34.99,35.05,34.99,35.05,186900.0,26.2145,26.2594,26.2145,26.2594,186900.0
2013-08-30 11:50:00,35.05,35.06,35.02,35.05,121200.0,26.2594,26.2669,26.2369,26.2594,121200.0
2013-08-30 11:55:00,35.06,35.07,35.02,35.02,61500.0,26.2669,26.2744,26.2369,26.2369,61500.0
2013-08-30 12:00:00,35.02,35.04,35.0,35.02,81600.0,26.2369,26.2519,26.222,26.2369,81600.0
2013-08-30 12:05:00,35.02,35.04,35.01,35.04,80800.0,26.2369,26.2519,26.2295,26.2519,80800.0
2013-08-30 12:10:00,35.03,35.08,35.03,35.08,282600.0,26.2444,26.2819,26.2444,26.2819,282600.0
2013-08-30 12:15:00,35.07,35.11,35.06,35.09,260300.0,26.2744,26.3044,26.2669,26.2894,260300.0
2013-08-30 12:20:00,35.08,35.12,35.08,35.11,286300.0,26.2819,26.3119,26.2819,26.3044,286300.0
2013-08-30 12:25:00,35.11,35.13,35.1,35.13,191400.0,26.3044,26.3194,26.2969,26.3194,191400.0
2013-08-30 12:30:00,35.13,35.13,35.11,35.11,131100.0,26.3194,26.3194,26.3044,26.3044,131100.0
2013-08-30 12:35:00,35.12,35.13,35.09,35.12,102500.0,26.3119,26.3194,26.2894,26.3119,102500.0
2013-08-30 12:40:00,35.12,35.14,35.12,35.13,150900.0,26.3119,26.3269,26.3119,26.3194,150900.0
2013-08-30 12:45:00,35.13,35.16,35.13,35.16,73800.0,26.3194,26.3418,26.3194,26.3418,73800.0
2013-08-30 12:50:00,35.16,35.16,35.13,35.14,58400.0,26.3418,26.3418,26.3194,26.3269,58400.0
2013-08-30 12:55:00,35.14,35.16,35.1,35.15,116100.0,26.3269,26.3418,26.2969,26.3343,116100.0
2013-08-30 13:00:00,35.15,35.15,35.03,35.03,86300.0,26.3343,26.3343,26.2444,26.2444,86300.0
2013-08-30 13:05:00,35.04,35.05,34.99,35.0,87300.0,26.2519,26.2594,26.2145,26.222,87300.0
2013-08-30 13:10:00,35.0,35.14,35.0,35.11,200800.0,26.222,26.3269,26.222,26.3044,200800.0
2013-08-30 13:15:00,35.11,35.22,35.08,35.16,324100.0,26.3044,26.3868,26.2819,26.3418,324100.0
2013-08-30 13:20:00,35.17,35.18,35.09,35.12,47800.0,26.3493,26.3568,26.2894,26.3119,47800.0
2013-08-30 13:25:00,35.12,35.16,35.1,35.16,53500.0,26.3119,26.3418,26.2969,26.3418,53500.0
2013-08-30 13:30:00,35.16,35.16,35.09,35.11,188900.0,26.3418,26.3418,26.2894,26.3044,188900.0
2013-08-30 13:35:00,35.12,35.13,35.11,35.11,38000.0,26.3119,26.3194,26.3044,26.3044,38000.0
2013-08-30 13:40:00,35.1,35.11,35.08,35.11,54400.0,26.2969,26.3044,26.2819,26.3044,54400.0
2013-08-30 13:45:00,35.11,35.15,35.11,35.13,27800.0,26.3044,26.3343,26.3044,26.3194,27800.0
2013-08-30 13:50:00,35.13,35.14,35.1,35.12,35500.0,26.3194,26.3269,26.2969,26.3119,35500.0
2013-08-30 13:55:00,35.11,35.11,35.05,35.06,258300.0,26.3044,26.3044,26.2594,26.2669,258300.0
2013-08-30 14:00:00,35.06,35.06,34.99,35.01,408100.0,26.2669,26.2669,26.2145,26.2295,408100.0
2013-08-30 14:05:00,35.02,35.04,35.0,35.04,237800.0,26.2369,26.2519,26.222,26.2519,237800.0
2013-08-30 14:10:00,35.04,35.06,35.02,35.04,120800.0,26.2519,26.2669,26.2369,26.2519,120800.0
2013-08-30 14:15:00,35.04,35.06,35.03,35.05,124700.0,26.2519,26.2669,26.2444,26.2594,124700.0
2013-08-30 14:20:00,35.05,35.06,35.04,35.04,33100.0,26.2594,26.2669,26.2519,26.2519,33100.0
2013-08-30 14:25:00,35.05,35.06,35.03,35.06,46500.0,26.2594,26.2669,26.2444,26.2669,46500.0
2013-08-30 14:30:00,35.05,35.1,35.04,35.1,82900.0,26.2594,26.2969,26.2519,26.2969,82900.0
2013-08-30 14:35:00,35.11,35.14,35.1,35.13,156200.0,26.3044,26.3269,26.2969,26.3194,156200.0
2013-08-30 14:40:00,35.12,35.13,35.09,35.1,87900.0,26.3119,26.3194,26.2894,26.2969,87900.0
2013-08-30 14:45:00,35.11,35.12,35.08,35.1,64200.0,26.3044,26.3119,26.2819,26.2969,64200.0
2013-08-30 14:50:00,35.11,35.13,35.11,35.13,137500.0,26.3044,26.3194,26.3044,26.3194,137500.0
2013-08-30 14:55:00,35.13,35.17,35.13,35.14,145700.0,26.3194,26.3493,26.3194,26.3269,145700.0
2013-08-30 15:00:00,35.14,35.16,35.11,35.16,71900.0,26.3269,26.3418,26.3044,26.3418,71900.0
2013-08-30 15:05:00,35.15,35.16,35.11,35.12,65900.0,26.3343,26.3418,26.3044,26.3119,65900.0
2013-08-30 15:10:00,35.13,35.17,35.12,35.17,79800.0,26.3194,26.3493,26.3119,26.3493,79800.0
2013-08-30 15:15:00,35.17,35.19,35.15,35.16,89100.0,26.3493,26.3643,26.3343,26.3418,89100.0
2013-08-30 15:20:00,35.16,35.18,35.16,35.16,20600.0,26.3418,26.3568,26.3418,26.3418,20600.0
2013-08-30 15:25:00,35.16,35.16,35.12,35.14,157800.0,26.3418,26.3418,26.3119,26.3269,157800.0
2013-08-30 15:30:00,35.14,35.14,35.1,35.1,212600.0,26.3269,26.3269,26.2969,26.2969,212600.0
2013-08-30 15:35:00,35.1,35.1,35.09,35.1,93400.0,26.2969,26.2969,26.2894,26.2969,93400.0
2013-08-30 15:40:00,35.1,35.12,35.05,35.05,262000.0,26.2969,26.3119,26.2594,26.2594,262000.0
2013-08-30 15:45:00,35.05,35.08,35.04,35.07,185900.0,26.2594,26.2819,26.2519,26.2744,185900.0
2013-08-30 15:50:00,35.07,35.07,35.03,35.03,382700.0,26.2744,26.2744,26.2444,26.2444,382700.0
2013-08-30 15:55:00,35.03,35.18,35.03,35.13,1097400.0,26.2444,26.3568,26.2444,26.3194,1097400.0
2013-09-03 09:30:00,36.53,36.66,36.51,36.66,849200.0,27.3682,27.4656,27.3533,27.4656,849200.0
2013-09-03 09:35:00,36.66,36.69,36.61,36.63,737400.0,27.4656,27.4881,27.4282,27.4432,737400.0
2013-09-03 09:40:00,36.63,36.67,36.58,36.59,424600.0,27.4432,27.4731,27.4057,27.4132,424600.0
2013-09-03 09:45:00,36.59,36.61,36.53,36.55,834300.0,27.4132,27.4282,27.3682,27.3832,834300.0
2013-09-03 09:50:00,36.54,36.56,36.45,36.45,814300.0,27.3757,27.3907,27.3083,27.3083,814300.0
2013-09-03 09:55:00,36.46,36.5,36.45,36.48,507800.0,27.3158,27.3458,27.3083,27.3308,507800.0
2013-09-03 10:00:00,36.48,36.5,36.41,36.44,536200.0,27.3308,27.3458,27.2783,27.3008,536200.0
2013-09-03 10:05:00,36.44,36.46,36.42,36.45,205100.0,27.3008,27.3158,27.2858,27.3083,205100.0
2013-09-03 10:10:00,36.45,36.48,36.44,36.45,427500.0,27.3083,27.3308,27.3008,27.3083,427500.0
2013-09-03 10:15:00,36.45,36.46,36.4,36.41,115000.0,27.3083,27.3158,27.2708,27.2783,115000.0
2013-09-03 10:20:00,36.4,36.41,36.37,36.4,87900.0,27.2708,27.2783,27.2484,27.2708,87900.0
2013-09-03 10:25:00,36.4,36.42,36.39,36.4,201900.0,27.2708,27.2858,27.2634,27.2708,201900.0
2013-09-03 10:30:00,36.4,36.45,36.39,36.44,138500.0,27.2708,27.3083,27.2634,27.3008,138500.0
2013-09-03 10:35:00,36.43,36.45,36.42,36.43,109000.0,27.2933,27.3083,27.2858,27.2933,109000.0
2013-09-03 10:40:00,36.43,36.46,36.42,36.46,174700.0,27.2933,27.3158,27.2858,27.3158,174700.0
2013-09-03 10:45:00,36.46,36.5,36.45,36.47,207100.0,27.3158,27.3458,27.3083,27.3233,207100.0
2013-09-03 10:50:00,36.47,36.48,36.43,36.43,156700.0,27.3233,27.3308,27.2933,27.2933,156700.0
2013-09-03 10:55:00,36.44,36.45,36.41,36.42,71600.0,27.3008,27.3083,27.2783,27.2858,71600.0
2013-09-03 11:00:00,36.42,36.46,36.41,36.43,75100.0,27.2858,27.3158,27.2783,27.2933,75100.0
2013-09-03 11:05:00,36.42,36.44,36.4,36.43,116700.0,27.2858,27.3008,27.2708,27.2933,116700.0
2013-09-03 11:10:00,36.42,36.44,36.4,36.43,131600.0,27.2858,27.3008,27.2708,27.2933,131600.0
2013-09-03 11:15:00,36.42,36.44,36.35,36.36,135900.0,27.2858,27.3008,27.2334,27.2409,135900.0
2013-09-03 11:20:00,36.35,36.36,36.3,36.32,224300.0,27.2334,27.2409,27.1959,27.2109,224300.0
2013-09-03 11:25:00,36.32,36.34,36.27,36.27,238500.0,27.2109,27.2259,27.1734,27.1734,238500.0
2013-09-03 11:30:00,36.29,36.31,36.27,36.3,315300.0,27.1884,27.2034,27.1734,27.1959,315300.0
2013-09-03 11:35:00,36.3,36.34,36.28,36.33,378800.0,27.1959,27.2259,27.1809,27.2184,378800.0
2013-09-03 11:40:00,36.34,36.36,36.32,36.34,148200.0,27.2259,27.2409,27.2109,27.2259,148200.0
2013-09-03 11:45:00,36.33,36.35,36.28,36.35,138900.0,27.2184,27.2334,27.1809,27.2334,138900.0
2013-09-03 11:50:00,36.35,36.36,36.32,36.33,93400.0,27.2334,27.2409,27.2109,27.2184,93400.0
2013-09-03 11:55:00,36.32,36.34,36.31,36.33,65500.0,27.2109,27.2259,27.2034,27.2184,65500.0
2013-09-03 12:00:00,36.33,36.36,36.31,36.32,421400.0,27.2184,27.2409,27.2034,27.2109,421400.0
2013-09-03 12:05:00,36.32,36.37,36.32,36.35,118500.0,27.2109,27.2484,27.2109,27.2334,118500.0
2013-09-03 12:10:00,36.35,36.36,36.31,36.32,105900.0,27.2334,27.2409,27.2034,27.2109,105900.0
2013-09-03 12:15:00,36.32,36.33,36.26,36.27,204600.0,27.2109,27.2184,27.166,27.1734,204600.0
2013-09-03 12:20:00,36.27,36.3,36.25,36.29,57900.0,27.1734,27.1959,27.1585,27.1884,57900.0
2013-09-03 12:25:00,36.29,36.3,36.26,36.29,107000.0,27.1884,27.1959,27.166,27.1884,107000.0
2013-09-03 12:30:00,36.29,36.34,36.28,36.31,206300.0,27.1884,27.2259,27.1809,27.2034,206300.0
2013-09-03 12:35:00,36.31,36.32,36.3,36.32,50900.0,27.2034,27.2109,27.1959,27.2109,50900.0
2013-09-03 12:40:00,36.32,36.33,36.28,36.3,70000.0,27.2109,27.2184,27.1809,27.1959,70000.0
2013-09-03 12:45:00,36.3,36.3,36.23,36.27,163100.0,27.1959,27.1959,27.1435,27.1734,163100.0
2013-09-03 12:50:00,36.26,36.27,36.23,36.24,85500.0,27.166,27.1734,27.1435,27.151,85500.0
2013-09-03 12:55:00,36.25,36.25,36.21,36.21,118200.0,27.1585,27.1585,27.1285,27.1285,118200.0
2013-09-03 13:00:00,36.21,36.23,36.19,36.21,153100.0,27.1285,27.1435,27.1135,27.1285,153100.0
2013-09-03 13:05:00,36.21,36.26,36.2,36.26,78700.0,27.1285,27.166,27.121,27.166,78700.0
2013-09-03 13:10:00,36.25,36.28,36.25,36.28,132800.0,27.1585,27.1809,27.1585,27.1809,132800.0
2013-09-03 13:15:00,36.27,36.29,36.22,36.22,181300.0,27.1734,27.1884,27.136,27.136,181300.0
2013-09-03 13:20:00,36.22,36.25,36.21,36.25,90800.0,27.136,27.1585,27.1285,27.1585,90800.0
2013-09-03 13:25:00,36.25,36.28,36.24,36.27,101600.0,27.1585,27.1809,27.151,27.1734,101600.0
2013-09-03 13:30:00,36.27,36.27,36.23,36.27,63300.0,27.1734,27.1734,27.1435,27.1734,63300.0
2013-09-03 13:35:00,36.27,36.3,36.27,36.29,146800.0,27.1734,27.1959,27.1734,27.1884,146800.0
2013-09-03 13:40:00,36.29,36.32,36.29,36.31,269000.0,27.1884,27.2109,27.1884,27.2034,269000.0
2013-09-03 13:45:00,36.31,36.32,36.22,36.23,203100.0,27.2034,27.2109,27.136,27.1435,203100.0
2013-09-03 13:50:00,36.24,36.27,36.24,36.27,43300.0,27.151,27.1734,27.151,27.1734,43300.0
2013-09-03 13:55:00,36.27,36.27,36.22,36.25,93200.0,27.1734,27.1734,27.136,27.1585,93200.0
2013-09-03 14:00:00,36.25,36.29,36.23,36.27,82000.0,27.1585,27.1884,27.1435,27.1734,82000.0
2013-09-03 14:05:00,36.27,36.27,36.25,36.27,178700.0,27.1734,27.1734,27.1585,27.1734,178700.0
2013-09-03 14:10:00,36.27,36.32,36.27,36.32,135200.0,27.1734,27.2109,27.1734,27.2109,135200.0
2013-09-03 14:15:00,36.32,36.33,36.29,36.3,177600.0,27.2109,27.2184,27.1884,27.1959,177600.0
2013-09-03 14:20:00,36.31,36.31,36.26,36.3,167000.0,27.2034,27.2034,27.166,27.1959,167000.0
2013-09-03 14:25:00,36.31,36.32,36.26,36.32,147700.0,27.2034,27.2109,27.166,27.2109,147700.0
2013-09-03 14:30:00,36.32,36.33,36.26,36.27,197500.0,27.2109,27.2184,27.166,27.1734,197500.0
2013-09-03 14:35:00,36.26,36.28,36.24,36.27,72800.0,27.166,27.1809,27.151,27.1734,72800.0
2013-09-03 14:40:00,36.26,36.27,36.21,36.22,113900.0,27.166,27.1734,27.1285,27.136,113900.0
2013-09-03 14:45:00,36.23,36.26,36.22,36.23,154400.0,27.1435,27.166,27.136,27.1435,154400.0
2013-09-03 14:50:00,36.23,36.26,36.2,36.26,99300.0,27.1435,27.166,27.121,27.166,99300.0
2013-09-03 14:55:00,36.25,36.28,36.25,36.28,120300.0,27.1585,27.1809,27.1585,27.1809,120300.0
2013-09-03 15:00:00,36.28,36.32,36.26,36.31,321200.0,27.1809,27.2109,27.166,27.2034,321200.0
2013-09-03 15:05:00,36.31,36.34,36.3,36.31,158900.0,27.2034,27.2259,27.1959,27.2034,158900.0
2013-09-03 15:10:00,36.31,36.32,36.28,36.28,179000.0,27.2034,27.2109,27.1809,27.1809,179000.0
2013-09-03 15:15:00,36.29,36.3,36.26,36.26,214800.0,27.1884,27.1959,27.166,27.166,214800.0
2013-09-03 15:20:00,36.26,36.27,36.23,36.24,294300.0,27.166,27.1734,27.1435,27.151,294300.0
2013-09-03 15:25:00,36.24,36.25,36.23,36.23,198700.0,27.151,27.1585,27.1435,27.1435,198700.0
2013-09-03 15:30:00,36.23,36.26,36.23,36.24,284700.0,27.1435,27.166,27.1435,27.151,284700.0
2013-09-03 15:35:00,36.24,36.26,36.22,36.25,257100.0,27.151,27.166,27.136,27.1585,257100.0
2013-09-03 15:40:00,36.25,36.27,36.23,36.26,415900.0,27.1585,27.1734,27.1435,27.166,415900.0
2013-09-03 15:45:00,36.26,36.27,36.24,36.26,775400.0,27.166,27.1734,27.151,27.166,775400.0
2013-09-03 15:50:00,36.26,36.27,36.24,36.25,765800.0,27.166,27.1734,27.151,27.1585,765800.0
2013-09-03 15:55:00,36.25,36.28,36.21,36.25,2118600.0,27.1585,27.1809,27.1285,27.1585,2118600.0
2013-09-04 09:30:00,36.63,36.63,36.57,36.57,421400.0,27.4432,27.4432,27.3982,27.3982,421400.0
2013-09-04 09:35:00,36.57,36.6,36.51,36.6,297500.0,27.3982,27.4207,27.3533,27.4207,297500.0
2013-09-04 09:40:00,36.6,36.69,36.6,36.69,277600.0,27.4207,27.4881,27.4207,27.4881,277600.0
2013-09-04 09:45:00,36.69,36.72,36.68,36.71,205900.0,27.4881,27.5106,27.4806,27.5031,205900.0
2013-09-04 09:50:00,36.71,36.76,36.71,36.75,254500.0,27.5031,27.5406,27.5031,27.5331,254500.0
2013-09-04 09:55:00,36.75,36.75,36.71,36.73,250900.0,27.5331,27.5331,27.5031,27.5181,250900.0
2013-09-04 10:00:00,36.74,36.79,36.74,36.77,353600.0,27.5256,27.563,27.5256,27.548,353600.0
2013-09-04 10:05:00,36.77,36.8,36.76,36.79,330000.0,27.548,27.5705,27.5406,27.563,330000.0
2013-09-04 10:10:00,36.8,36.81,36.78,36.78,142600.0,27.5705,27.578,27.5555,27.5555,142600.0
2013-09-04 10:15:00,36.78,36.81,36.76,36.76,219900.0,27.5555,27.578,27.5406,27.5406,219900.0
2013-09-04 10:20:00,36.76,36.78,36.75,36.77,135900.0,27.5406,27.5555,27.5331,27.548,135900.0
2013-09-04 10:25:00,36.77,36.81,36.75,36.8,299800.0,27.548,27.578,27.5331,27.5705,299800.0
2013-09-04 10:30:00,36.8,36.8,36.76,36.77,103700.0,27.5705,27.5705,27.5406,27.548,103700.0
2013-09-04 10:35:00,36.77,36.77,36.73,36.77,120400.0,27.548,27.548,27.5181,27.548,120400.0
2013-09-04 10:40:00,36.77,36.8,36.76,36.8,239100.0,27.548,27.5705,27.5406,27.5705,239100.0
2013-09-04 10:45:00,36.79,36.8,36.79,36.8,132900.0,27.563,27.5705,27.563,27.5705,132900.0
2013-09-04 10:50:00,36.81,36.84,36.8,36.84,166700.0,27.578,27.6005,27.5705,27.6005,166700.0
2013-09-04 10:55:00,36.84,36.85,36.83,36.83,229500.0,27.6005,27.608,27.593,27.593,229500.0
2013-09-04 11:00:00,36.84,36.88,36.83,36.87,116700.0,27.6005,27.6305,27.593,27.623,116700.0
2013-09-04 11:05:00,36.87,36.89,36.86,36.88,193200.0,27.623,27.638,27.6155,27.6305,193200.0
2013-09-04 11:10:00,36.89,36.9,36.86,36.87,207100.0,27.638,27.6454,27.6155,27.623,207100.0
2013-09-04 11:15:00,36.86,36.88,36.86,36.86,137800.0,27.6155,27.6305,27.6155,27.6155,137800.0
2013-09-04 11:20:00,36.87,36.87,36.84,36.84,106900.0,27.623,27.623,27.6005,27.6005,106900.0
2013-09-04 11:25:00,36.85,36.85,36.83,36.83,94000.0,27.608,27.608,27.593,27.593,94000.0
2013-09-04 11:30:00,36.84,36.89,36.84,36.89,87900.0,27.6005,27.638,27.6005,27.638,87900.0
2013-09-04 11:35:00,36.89,36.89,36.86,36.88,59800.0,27.638,27.638,27.6155,27.6305,59800.0
2013-09-04 11:40:00,36.88,36.91,36.88,36.9,162000.0,27.6305,27.6529,27.6305,27.6454,162000.0
2013-09-04 11:45:00,36.9,36.9,36.88,36.89,41900.0,27.6454,27.6454,27.6305,27.638,41900.0
2013-09-04 11:50:00,36.9,36.93,36.89,36.92,172100.0,27.6454,27.6679,27.638,27.6604,172100.0
2013-09-04 11:55:00,36.93,36.93,36.91,36.93,116800.0,27.6679,27.6679,27.6529,27.6679,116800.0
2013-09-04 12:00:00,36.93,36.94,36.91,36.91,80600.0,27.6679,27.6754,27.6529,27.6529,80600.0
2013-09-04 12:05:00,36.91,36.91,36.9,36.91,88400.0,27.6529,27.6529,27.6454,27.6529,88400.0
2013-09-04 12:10:00,36.9,36.91,36.88,36.88,59300.0,27.6454,27.6529,27.6305,27.6305,59300.0
2013-09-04 12:15:00,36.88,36.88,36.85,36.85,102500.0,27.6305,27.6305,27.608,27.608,102500.0
2013-09-04 12:20:00,36.86,36.86,36.8,36.8,317300.0,27.6155,27.6155,27.5705,27.5705,317300.0
2013-09-04 12:25:00,36.8,36.83,36.8,36.83,176500.0,27.5705,27.593,27.5705,27.593,176500.0
2013-09-04 12:30:00,36.82,36.85,36.82,36.84,130100.0,27.5855,27.608,27.5855,27.6005,130100.0
2013-09-04 12:35:00,36.84,36.86,36.84,36.86,48200.0,27.6005,27.6155,27.6005,27.6155,48200.0
2013-09-04 12:40:00,36.86,36.86,36.83,36.83,51500.0,27.6155,27.6155,27.593,27.593,51500.0
2013-09-04 12:45:00,36.84,36.84,36.82,36.84,41500.0,27.6005,27.6005,27.5855,27.6005,41500.0
2013-09-04 12:50:00,36.84,36.84,36.82,36.82,14600.0,27.6005,27.6005,27.5855,27.5855,14600.0
2013-09-04 12:55:00,36.83,36.84,36.79,36.8,213700.0,27.593,27.6005,27.563,27.5705,213700.0
2013-09-04 13:00:00,36.8,36.8,36.78,36.8,91300.0,27.5705,27.5705,27.5555,27.5705,91300.0
2013-09-04 13:05:00,36.8,36.81,36.8,36.81,76900.0,27.5705,27.578,27.5705,27.578,76900.0
2013-09-04 13:10:00,36.82,36.82,36.8,36.8,89100.0,27.5855,27.5855,27.5705,27.5705,89100.0
2013-09-04 13:15:00,36.81,36.83,36.8,36.83,69000.0,27.578,27.593,27.5705,27.593,69000.0
2013-09-04 13:20:00,36.83,36.84,36.81,36.82,57700.0,27.593,27.6005,27.578,27.5855,57700.0
2013-09-04 13:25:00,36.82,36.83,36.8,36.81,193000.0,27.5855,27.593,27.5705,27.578,193000.0
2013-09-04 13:30:00,36.81,36.84,36.8,36.8,222300.0,27.578,27.6005,27.5705,27.5705,222300.0
2013-09-04 13:35:00,36.8,36.82,36.79,36.8,122200.0,27.5705,27.5855,27.563,27.5705,122200.0
2013-09-04 13:40:00,36.81,36.84,36.8,36.83,104700.0,27.578,27.6005,27.5705,27.593,104700.0
2013-09-04 13:45:00,36.83,36.83,36.8,36.82,51500.0,27.593,27.593,27.5705,27.5855,51500.0
2013-09-04 13:50:00,36.82,36.84,36.79,36.83,188700.0,27.5855,27.6005,27.563,27.593,188700.0
2013-09-04 13:55:00,36.83,36.86,36.83,36.84,107800.0,27.593,27.6155,27.593,27.6005,107800.0
2013-09-04 14:00:00,36.85,36.87,36.84,36.86,295800.0,27.608,27.623,27.6005,27.6155,295800.0
2013-09-04 14:05:00,36.86,36.87,36.83,36.84,78200.0,27.6155,27.623,27.593,27.6005,78200.0
2013-09-04 14:10:00,36.84,36.88,36.83,36.88,102400.0,27.6005,27.6305,27.593,27.6305,102400.0
2013-09-04 14:15:00,36.89,36.9,36.87,36.89,104700.0,27.638,27.6454,27.623,27.638,104700.0
2013-09-04 14:20:00,36.89,36.91,36.88,36.9,119000.0,27.638,27.6529,27.6305,27.6454,119000.0
2013-09-04 14:25:00,36.91,36.92,36.88,36.91,230700.0,27.6529,27.6604,27.6305,27.6529,230700.0
2013-09-04 14:30:00,36.91,36.92,36.87,36.89,304500.0,27.6529,27.6604,27.623,27.638,304500.0
2013-09-04 14:35:00,36.89,36.9,36.86,36.86,105000.0,27.638,27.6454,27.6155,27.6155,105000.0
2013-09-04 14:40:00,36.86,36.9,36.86,36.88,96600.0,27.6155,27.6454,27.6155,27.6305,96600.0
2013-09-04 14:45:00,36.88,36.9,36.88,36.89,71400.0,27.6305,27.6454,27.6305,27.638,71400.0
2013-09-04 14:50:00,36.89,36.9,36.85,36.87,138300.0,27.638,27.6454,27.608,27.623,138300.0
2013-09-04 14:55:00,36.88,36.9,36.88,36.88,55600.0,27.6305,27.6454,27.6305,27.6305,55600.0
2013-09-04 15:00:00,36.89,36.91,36.87,36.89,172800.0,27.638,27.6529,27.623,27.638,172800.0
2013-09-04 15:05:00,36.89,36.91,36.87,36.9,141000.0,27.638,27.6529,27.623,27.6454,141000.0
2013-09-04 15:10:00,36.89,36.9,36.87,36.88,211000.0,27.638,27.6454,27.623,27.6305,211000.0
2013-09-04 15:15:00,36.88,36.9,36.84,36.88,305600.0,27.6305,27.6454,27.6005,27.6305,305600.0
2013-09-04 15:20:00,36.88,36.89,36.79,36.8,126700.0,27.6305,27.638,27.563,27.5705,126700.0
2013-09-04 15:25:00,36.8,36.89,36.8,36.83,232200.0,27.5705,27.638,27.5705,27.593,232200.0
2013-09-04 15:30:00,36.84,36.84,36.78,36.8,693300.0,27.6005,27.6005,27.5555,27.5705,693300.0
2013-09-04 15:35:00,36.8,36.81,36.79,36.81,176900.0,27.5705,27.578,27.563,27.578,176900.0
2013-09-04 15:40:00,36.8,36.83,36.79,36.83,314300.0,27.5705,27.593,27.563,27.593,314300.0
2013-09-04 15:45:00,36.83,36.85,36.82,36.83,463000.0,27.593,27.608,27.5855,27.593,463000.0
2013-09-04 15:50:00,36.83,36.84,36.8,36.8,402600.0,27.593,27.6005,27.5705,27.5705,402600.0
2013-09-04 15:55:00,36.8,36.85,36.77,36.83,1497000.0,27.5705,27.608,27.548,27.593,1497000.0
2013-09-05 09:30:00,37.05,37.08,36.99,37.07,372800.0,27.7578,27.7803,27.7129,27.7728,372800.0
2013-09-05 09:35:00,37.07,37.11,37.05,37.07,530300.0,27.7728,27.8028,27.7578,27.7728,530300.0
2013-09-05 09:40:00,37.07,37.09,37.05,37.08,323100.0,27.7728,27.7878,27.7578,27.7803,323100.0
2013-09-05 09:45:00,37.08,37.16,37.08,37.16,263500.0,27.7803,27.8402,27.7803,27.8402,263500.0
2013-09-05 09:50:00,37.15,37.16,37.1,37.12,402200.0,27.8327,27.8402,27.7953,27.8103,402200.0
2013-09-05 09:55:00,37.11,37.14,37.1,37.12,192700.0,27.8028,27.8253,27.7953,27.8103,192700.0
2013-09-05 10:00:00,37.11,37.12,37.05,37.06,309800.0,27.8028,27.8103,27.7578,27.7653,309800.0
2013-09-05 10:05:00,37.06,37.09,37.05,37.07,220400.0,27.7653,27.7878,27.7578,27.7728,220400.0
2013-09-05 10:10:00,37.08,37.1,37.07,37.09,120700.0,27.7803,27.7953,27.7728,27.7878,120700.0
2013-09-05 10:15:00,37.09,37.12,37.08,37.11,133700.0,27.7878,27.8103,27.7803,27.8028,133700.0
2013-09-05 10:20:00,37.12,37.13,37.09,37.11,240200.0,27.8103,27.8178,27.7878,27.8028,240200.0
2013-09-05 10:25:00,37.13,37.15,37.1,37.12,235400.0,27.8178,27.8327,27.7953,27.8103,235400.0
2013-09-05 10:30:00,37.12,37.14,37.06,37.08,206800.0,27.8103,27.8253,27.7653,27.7803,206800.0
2013-09-05 10:35:00,37.08,37.11,37.06,37.11,265600.0,27.7803,27.8028,27.7653,27.8028,265600.0
2013-09-05 10:40:00,37.11,37.13,37.09,37.12,195400.0,27.8028,27.8178,27.7878,27.8103,195400.0
2013-09-05 10:45:00,37.11,37.12,37.07,37.09,315300.0,27.8028,27.8103,27.7728,27.7878,315300.0
2013-09-05 10:50:00,37.09,37.15,37.09,37.15,338200.0,27.7878,27.8327,27.7878,27.8327,338200.0
2013-09-05 10:55:00,37.14,37.15,37.07,37.07,114900.0,27.8253,27.8327,27.7728,27.7728,114900.0
2013-09-05 11:00:00,37.07,37.11,37.05,37.09,526100.0,27.7728,27.8028,27.7578,27.7878,526100.0
2013-09-05 11:05:00,37.09,37.12,37.06,37.11,129800.0,27.7878,27.8103,27.7653,27.8028,129800.0
2013-09-05 11:10:00,37.12,37.13,37.1,37.11,170200.0,27.8103,27.8178,27.7953,27.8028,170200.0
2013-09-05 11:15:00,37.11,37.15,37.11,37.14,151300.0,27.8028,27.8327,27.8028,27.8253,151300.0
2013-09-05 11:20:00,37.14,37.14,37.1,37.11,113300.0,27.8253,27.8253,27.7953,27.8028,113300.0
2013-09-05 11:25:00,37.11,37.15,37.1,37.12,155800.0,27.8028,27.8327,27.7953,27.8103,155800.0
2013-09-05 11:30:00,37.13,37.17,37.12,37.17,214900.0,27.8178,27.8477,27.8103,27.8477,214900.0
2013-09-05 11:35:00,37.16,37.19,37.15,37.19,218800.0,27.8402,27.8627,27.8327,27.8627,218800.0
2013-09-05 11:40:00,37.19,37.24,37.18,37.2,220700.0,27.8627,27.9002,27.8552,27.8702,220700.0
2013-09-05 11:45:00,37.21,37.26,37.2,37.25,107800.0,27.8777,27.9152,27.8702,27.9077,107800.0
2013-09-05 11:50:00,37.25,37.26,37.21,37.24,266200.0,27.9077,27.9152,27.8777,27.9002,266200.0
2013-09-05 11:55:00,37.25,37.27,37.22,37.26,301900.0,27.9077,27.9226,27.8852,27.9152,301900.0
2013-09-05 12:00:00,37.25,37.27,37.25,37.26,134000.0,27.9077,27.9226,27.9077,27.9152,134000.0
2013-09-05 12:05:00,37.26,37.28,37.24,37.25,178600.0,27.9152,27.9301,27.9002,27.9077,178600.0
2013-09-05 12:10:00,37.25,37.25,37.22,37.24,83500.0,27.9077,27.9077,27.8852,27.9002,83500.0
2013-09-05 12:15:00,37.23,37.24,37.2,37.22,133900.0,27.8927,27.9002,27.8702,27.8852,133900.0
2013-09-05 12:20:00,37.21,37.24,37.21,37.22,191500.0,27.8777,27.9002,27.8777,27.8852,191500.0
2013-09-05 12:25:00,37.22,37.23,37.22,37.22,53100.0,27.8852,27.8927,27.8852,27.8852,53100.0
2013-09-05 12:30:00,37.22,37.23,37.2,37.2,52900.0,27.8852,27.8927,27.8702,27.8702,52900.0
2013-09-05 12:35:00,37.2,37.2,37.17,37.17,135900.0,27.8702,27.8702,27.8477,27.8477,135900.0
2013-09-05 12:40:00,37.17,37.17,37.15,37.15,53900.0,27.8477,27.8477,27.8327,27.8327,53900.0
2013-09-05 12:45:00,37.15,37.16,37.13,37.14,250500.0,27.8327,27.8402,27.8178,27.8253,250500.0
2013-09-05 12:50:00,37.13,37.18,37.13,37.18,238400.0,27.8178,27.8552,27.8178,27.8552,238400.0
2013-09-05 12:55:00,37.18,37.19,37.18,37.19,18400.0,27.8552,27.8627,27.8552,27.8627,18400.0
2013-09-05 13:00:00,37.18,37.2,37.18,37.2,59000.0,27.8552,27.8702,27.8552,27.8702,59000.0
2013-09-05 13:05:00,37.2,37.22,37.18,37.18,106600.0,27.8702,27.8852,27.8552,27.8552,106600.0
2013-09-05 13:10:00,37.18,37.2,37.16,37.19,84100.0,27.8552,27.8702,27.8402,27.8627,84100.0
2013-09-05 13:15:00,37.19,37.19,37.16,37.16,57900.0,27.8627,27.8627,27.8402,27.8402,57900.0
2013-09-05 13:20:00,37.16,37.19,37.16,37.17,98700.0,27.8402,27.8627,27.8402,27.8477,98700.0
2013-09-05 13:25:00,37.17,37.18,37.17,37.17,54100.0,27.8477,27.8552,27.8477,27.8477,54100.0
2013-09-05 13:30:00,37.18,37.18,37.14,37.16,74300.0,27.8552,27.8552,27.8253,27.8402,74300.0
2013-09-05 13:35:00,37.16,37.21,37.15,37.21,163300.0,27.8402,27.8777,27.8327,27.8777,163300.0
2013-09-05 13:40:00,37.2,37.24,37.2,37.23,188400.0,27.8702,27.9002,27.8702,27.8927,188400.0
2013-09-05 13:45:00,37.23,37.26,37.23,37.23,317300.0,27.8927,27.9152,27.8927,27.8927,317300.0
2013-09-05 13:50:00,37.23,37.25,37.23,37.24,77800.0,27.8927,27.9077,27.8927,27.9002,77800.0
2013-09-05 13:55:00,37.23,37.24,37.21,37.22,360500.0,27.8927,27.9002,27.8777,27.8852,360500.0
2013-09-05 14:00:00,37.21,37.24,37.21,37.23,72000.0,27.8777,27.9002,27.8777,27.8927,72000.0
2013-09-05 14:05:00,37.24,37.25,37.22,37.24,38100.0,27.9002,27.9077,27.8852,27.9002,38100.0
2013-09-05 14:10:00,37.24,37.25,37.23,37.24,40300.0,27.9002,27.9077,27.8927,27.9002,40300.0
2013-09-05 14:15:00,37.25,37.26,37.24,37.26,100600.0,27.9077,27.9152,27.9002,27.9152,100600.0
2013-09-05 14:20:00,37.25,37.27,37.25,37.26,182900.0,27.9077,27.9226,27.9077,27.9152,182900.0
2013-09-05 14:25:00,37.25,37.26,37.24,37.25,132000.0,27.9077,27.9152,27.9002,27.9077,132000.0
2013-09-05 14:30:00,37.25,37.26,37.25,37.26,56300.0,27.9077,27.9152,27.9077,27.9152,56300.0
2013-09-05 14:35:00,37.27,37.27,37.26,37.26,104800.0,27.9226,27.9226,27.9152,27.9152,104800.0
2013-09-05 14:40:00,37.27,37.28,37.25,37.28,315700.0,27.9226,27.9301,27.9077,27.9301,315700.0
2013-09-05 14:45:00,37.28,37.3,37.27,37.3,150400.0,27.9301,27.9451,27.9226,27.9451,150400.0
2013-09-05 14:50:00,37.3,37.32,37.29,37.32,200900.0,27.9451,27.9601,27.9376,27.9601,200900.0
2013-09-05 14:55:00,37.31,37.33,37.3,37.33,174200.0,27.9526,27.9676,27.9451,27.9676,174200.0
2013-09-05 15:00:00,37.33,37.33,37.31,37.32,53100.0,27.9676,27.9676,27.9526,27.9601,53100.0
2013-09-05 15:05:00,37.32,37.32,37.29,37.3,158200.0,27.9601,27.9601,27.9376,27.9451,158200.0
2013-09-05 15:10:00,37.29,37.3,37.29,37.3,39100.0,27.9376,27.9451,27.9376,27.9451,39100.0
2013-09-05 15:15:00,37.3,37.3,37.29,37.3,144900.0,27.9451,27.9451,27.9376,27.9451,144900.0
2013-09-05 15:20:00,37.3,37.3,37.27,37.28,213400.0,27.9451,27.9451,27.9226,27.9301,213400.0
2013-09-05 15:25:00,37.28,37.3,37.28,37.3,101600.0,27.9301,27.9451,27.9301,27.9451,101600.0
2013-09-05 15:30:00,37.29,37.3,37.25,37.25,272800.0,27.9376,27.9451,27.9077,27.9077,272800.0
2013-09-05 15:35:00,37.25,37.27,37.23,37.24,517500.0,27.9077,27.9226,27.8927,27.9002,517500.0
2013-09-05 15:40:00,37.24,37.26,37.24,37.24,231300.0,27.9002,27.9152,27.9002,27.9002,231300.0
2013-09-05 15:45:00,37.25,37.25,37.21,37.22,789700.0,27.9077,27.9077,27.8777,27.8852,789700.0
2013-09-05 15:50:00,37.23,37.25,37.22,37.24,447000.0,27.8927,27.9077,27.8852,27.9002,447000.0
2013-09-05 15:55:00,37.25,37.25,37.22,37.22,1337500.0,27.9077,27.9077,27.8852,27.8852,1337500.0
2013-09-06 09:30:00,37.49,37.59,37.49,37.55,311100.0,28.0875,28.1624,28.0875,28.1324,311100.0
2013-09-06 09:35:00,37.55,37.59,37.48,37.48,240700.0,28.1324,28.1624,28.08,28.08,240700.0
2013-09-06 09:40:00,37.48,37.48,37.28,37.32,405600.0,28.08,28.08,27.9301,27.9601,405600.0
2013-09-06 09:45:00,37.32,37.32,37.16,37.23,996300.0,27.9601,27.9601,27.8402,27.8927,996300.0
2013-09-06 09:50:00,37.23,37.24,37.16,37.23,1155200.0,27.8927,27.9002,27.8402,27.8927,1155200.0
2013-09-06 09:55:00,37.23,37.25,37.19,37.23,285000.0,27.8927,27.9077,27.8627,27.8927,285000.0
2013-09-06 10:00:00,37.22,37.24,37.09,37.14,306600.0,27.8852,27.9002,27.7878,27.8253,306600.0
2013-09-06 10:05:00,37.13,37.23,37.12,37.23,394300.0,27.8178,27.8927,27.8103,27.8927,394300.0
2013-09-06 10:10:00,37.22,37.28,37.2,37.25,374500.0,27.8852,27.9301,27.8702,27.9077,374500.0
2013-09-06 10:15:00,37.25,37.3,37.23,37.26,604900.0,27.9077,27.9451,27.8927,27.9152,604900.0
2013-09-06 10:20:00,37.27,37.3,37.26,37.29,119200.0,27.9226,27.9451,27.9152,27.9376,119200.0
2013-09-06 10:25:00,37.28,37.34,37.27,37.34,133500.0,27.9301,27.9751,27.9226,27.9751,133500.0
2013-09-06 10:30:00,37.34,37.38,37.33,37.38,200300.0,27.9751,28.0051,27.9676,28.0051,200300.0
2013-09-06 10:35:00,37.38,37.38,37.34,37.34,248000.0,28.0051,28.0051,27.9751,27.9751,248000.0
2013-09-06 10:40:00,37.35,37.46,37.34,37.45,185900.0,27.9826,28.065,27.9751,28.0575,185900.0
2013-09-06 10:45:00,37.46,37.5,37.44,37.47,221000.0,28.065,28.095,28.05,28.0725,221000.0
2013-09-06 10:50:00,37.48,37.49,37.43,37.44,99000.0,28.08,28.0875,28.0425,28.05,99000.0
2013-09-06 10:55:00,37.44,37.5,37.44,37.48,168800.0,28.05,28.095,28.05,28.08,168800.0
2013-09-06 11:00:00,37.49,37.54,37.49,37.53,320500.0,28.0875,28.1249,28.0875,28.1174,320500.0
2013-09-06 11:05:00,37.53,37.56,37.51,37.52,154800.0,28.1174,28.1399,28.1025,28.1099,154800.0
2013-09-06 11:10:00,37.51,37.56,37.51,37.54,147800.0,28.1025,28.1399,28.1025,28.1249,147800.0
2013-09-06 11:15:00,37.55,37.57,37.51,37.51,150900.0,28.1324,28.1474,28.1025,28.1025,150900.0
2013-09-06 11:20:00,37.52,37.54,37.52,37.52,118100.0,28.1099,28.1249,28.1099,28.1099,118100.0
2013-09-06 11:25:00,37.52,37.55,37.52,37.54,254600.0,28.1099,28.1324,28.1099,28.1249,254600.0
2013-09-06 11:30:00,37.54,37.58,37.53,37.57,46200.0,28.1249,28.1549,28.1174,28.1474,46200.0
2013-09-06 11:35:00,37.57,37.58,37.53,37.54,329800.0,28.1474,28.1549,28.1174,28.1249,329800.0
2013-09-06 11:40:00,37.54,37.56,37.54,37.54,122100.0,28.1249,28.1399,28.1249,28.1249,122100.0
2013-09-06 11:45:00,37.54,37.56,37.54,37.56,51400.0,28.1249,28.1399,28.1249,28.1399,51400.0
2013-09-06 11:50:00,37.56,37.56,37.54,37.55,69500.0,28.1399,28.1399,28.1249,28.1324,69500.0
2013-09-06 11:55:00,37.55,37.57,37.53,37.56,168000.0,28.1324,28.1474,28.1174,28.1399,168000.0
2013-09-06 12:00:00,37.56,37.58,37.55,37.57,142800.0,28.1399,28.1549,28.1324,28.1474,142800.0
2013-09-06 12:05:00,37.57,37.58,37.56,37.57,105000.0,28.1474,28.1549,28.1399,28.1474,105000.0
2013-09-06 12:10:00,37.57,37.58,37.56,37.57,41900.0,28.1474,28.1549,28.1399,28.1474,41900.0
2013-09-06 12:15:00,37.58,37.6,37.57,37.6,177200.0,28.1549,28.1699,28.1474,28.1699,177200.0
2013-09-06 12:20:00,37.6,37.6,37.57,37.58,90800.0,28.1699,28.1699,28.1474,28.1549,90800.0
2013-09-06 12:25:00,37.57,37.58,37.54,37.54,111100.0,28.1474,28.1549,28.1249,28.1249,111100.0
2013-09-06 12:30:00,37.55,37.55,37.54,37.55,148700.0,28.1324,28.1324,28.1249,28.1324,148700.0
2013-09-06 12:35:00,37.55,37.55,37.5,37.52,302700.0,28.1324,28.1324,28.095,28.1099,302700.0
2013-09-06 12:40:00,37.52,37.54,37.5,37.53,190100.0,28.1099,28.1249,28.095,28.1174,190100.0
2013-09-06 12:45:00,37.53,37.54,37.51,37.54,101300.0,28.1174,28.1249,28.1025,28.1249,101300.0
2013-09-06 12:50:00,37.53,37.54,37.52,37.54,60000.0,28.1174,28.1249,28.1099,28.1249,60000.0
2013-09-06 12:55:00,37.54,37.55,37.53,37.54,81800.0,28.1249,28.1324,28.1174,28.1249,81800.0
2013-09-06 13:00:00,37.54,37.58,37.54,37.58,230300.0,28.1249,28.1549,28.1249,28.1549,230300.0
2013-09-06 13:05:00,37.58,37.6,37.58,37.6,207600.0,28.1549,28.1699,28.1549,28.1699,207600.0
2013-09-06 13:10:00,37.6,37.6,37.58,37.59,91000.0,28.1699,28.1699,28.1549,28.1624,91000.0
2013-09-06 13:15:00,37.58,37.61,37.57,37.6,198700.0,28.1549,28.1774,28.1474,28.1699,198700.0
2013-09-06 13:20:00,37.6,37.61,37.58,37.58,151500.0,28.1699,28.1774,28.1549,28.1549,151500.0
2013-09-06 13:25:00,37.58,37.6,37.58,37.59,47200.0,28.1549,28.1699,28.1549,28.1624,47200.0
2013-09-06 13:30:00,37.59,37.61,37.58,37.59,207400.0,28.1624,28.1774,28.1549,28.1624,207400.0
2013-09-06 13:35:00,37.59,37.59,37.55,37.55,145800.0,28.1624,28.1624,28.1324,28.1324,145800.0
2013-09-06 13:40:00,37.55,37.59,37.55,37.57,138200.0,28.1324,28.1624,28.1324,28.1474,138200.0
2013-09-06 13:45:00,37.57,37.61,37.56,37.6,188300.0,28.1474,28.1774,28.1399,28.1699,188300.0
2013-09-06 13:50:00,37.6,37.63,37.59,37.59,193900.0,28.1699,28.1924,28.1624,28.1624,193900.0
2013-09-06 13:55:00,37.59,37.61,37.58,37.58,68700.0,28.1624,28.1774,28.1549,28.1549,68700.0
2013-09-06 14:00:00,37.59,37.59,37.57,37.58,145700.0,28.1624,28.1624,28.1474,28.1549,145700.0
2013-09-06 14:05:00,37.58,37.6,37.57,37.57,255500.0,28.1549,28.1699,28.1474,28.1474,255500.0
2013-09-06 14:10:00,37.57,37.58,37.56,37.57,135200.0,28.1474,28.1549,28.1399,28.1474,135200.0
2013-09-06 14:15:00,37.57,37.58,37.55,37.55,195400.0,28.1474,28.1549,28.1324,28.1324,195400.0
2013-09-06 14:20:00,37.56,37.56,37.53,37.55,80100.0,28.1399,28.1399,28.1174,28.1324,80100.0
2013-09-06 14:25:00,37.55,37.56,37.54,37.55,64900.0,28.1324,28.1399,28.1249,28.1324,64900.0
2013-09-06 14:30:00,37.55,37.56,37.54,37.54,86500.0,28.1324,28.1399,28.1249,28.1249,86500.0
2013-09-06 14:35:00,37.54,37.57,37.54,37.55,114300.0,28.1249,28.1474,28.1249,28.1324,114300.0
2013-09-06 14:40:00,37.56,37.56,37.52,37.52,99600.0,28.1399,28.1399,28.1099,28.1099,99600.0
2013-09-06 14:45:00,37.52,37.54,37.51,37.53,93800.0,28.1099,28.1249,28.1025,28.1174,93800.0
2013-09-06 14:50:00,37.54,37.54,37.5,37.52,201000.0,28.1249,28.1249,28.095,28.1099,201000.0
2013-09-06 14:55:00,37.52,37.52,37.46,37.48,209600.0,28.1099,28.1099,28.065,28.08,209600.0
2013-09-06 15:00:00,37.47,37.5,37.46,37.5,143000.0,28.0725,28.095,28.065,28.095,143000.0
2013-09-06 15:05:00,37.5,37.5,37.41,37.44,204100.0,28.095,28.095,28.0275,28.05,204100.0
2013-09-06 15:10:00,37.44,37.44,37.39,37.42,81000.0,28.05,28.05,28.0126,28.035,81000.0
2013-09-06 15:15:00,37.41,37.46,37.41,37.43,106500.0,28.0275,28.065,28.0275,28.0425,106500.0
2013-09-06 15:20:00,37.43,37.46,37.41,37.44,119300.0,28.0425,28.065,28.0275,28.05,119300.0
2013-09-06 15:25:00,37.44,37.44,37.41,37.43,83500.0,28.05,28.05,28.0275,28.0425,83500.0
2013-09-06 15:30:00,37.42,37.43,37.41,37.41,96200.0,28.035,28.0425,28.0275,28.0275,96200.0
2013-09-06 15:35:00,37.41,37.41,37.38,37.39,167900.0,28.0275,28.0275,28.0051,28.0126,167900.0
2013-09-06 15:40:00,37.39,37.43,37.39,37.42,190300.0,28.0126,28.0425,28.0126,28.035,190300.0
2013-09-06 15:45:00,37.41,37.41,37.36,37.36,252000.0,28.0275,28.0275,27.9901,27.9901,252000.0
2013-09-06 15:50:00,37.36,37.4,37.36,37.4,257900.0,27.9901,28.02,27.9901,28.02,257900.0
2013-09-06 15:55:00,37.39,37.4,37.34,37.37,645600.0,28.0126,28.02,27.9751,27.9976,645600.0
2013-09-09 09:30:00,37.81,37.84,37.78,37.79,1001500.0,28.3272,28.3497,28.3047,28.3122,1001500.0
2013-09-09 09:35:00,37.8,37.88,37.79,37.84,876200.0,28.3197,28.3797,28.3122,28.3497,876200.0
2013-09-09 09:40:00,37.84,37.88,37.83,37.86,682500.0,28.3497,28.3797,28.3422,28.3647,682500.0
2013-09-09 09:45:00,37.87,37.9,37.87,37.89,448500.0,28.3722,28.3946,28.3722,28.3871,448500.0
2013-09-09 09:50:00,37.88,37.91,37.88,37.91,254900.0,28.3797,28.4021,28.3797,28.4021,254900.0
2013-09-09 09:55:00,37.91,37.94,37.9,37.91,331300.0,28.4021,28.4246,28.3946,28.4021,331300.0
2013-09-09 10:00:00,37.91,37.95,37.9,37.92,506600.0,28.4021,28.4321,28.3946,28.4096,506600.0
2013-09-09 10:05:00,37.91,37.92,37.88,37.89,398500.0,28.4021,28.4096,28.3797,28.3871,398500.0
2013-09-09 10:10:00,37.9,37.9,37.86,37.86,325300.0,28.3946,28.3946,28.3647,28.3647,325300.0
2013-09-09 10:15:00,37.86,37.88,37.84,37.85,220100.0,28.3647,28.3797,28.3497,28.3572,220100.0
2013-09-09 10:20:00,37.86,37.89,37.85,37.87,171400.0,28.3647,28.3871,28.3572,28.3722,171400.0
2013-09-09 10:25:00,37.86,37.88,37.84,37.85,305300.0,28.3647,28.3797,28.3497,28.3572,305300.0
2013-09-09 10:30:00,37.85,37.87,37.84,37.87,151600.0,28.3572,28.3722,28.3497,28.3722,151600.0
2013-09-09 10:35:00,37.88,37.92,37.88,37.92,221500.0,28.3797,28.4096,28.3797,28.4096,221500.0
2013-09-09 10:40:00,37.92,37.95,37.91,37.95,209000.0,28.4096,28.4321,28.4021,28.4321,209000.0
2013-09-09 10:45:00,37.95,37.95,37.93,37.94,191800.0,28.4321,28.4321,28.4171,28.4246,191800.0
2013-09-09 10:50:00,37.94,37.95,37.93,37.93,240900.0,28.4246,28.4321,28.4171,28.4171,240900.0
2013-09-09 10:55:00,37.93,37.95,37.92,37.95,311400.0,28.4171,28.4321,28.4096,28.4321,311400.0
2013-09-09 11:00:00,37.95,37.95,37.92,37.94,202400.0,28.4321,28.4321,28.4096,28.4246,202400.0
2013-09-09 11:05:00,37.94,37.95,37.93,37.95,169800.0,28.4246,28.4321,28.4171,28.4321,169800.0
2013-09-09 11:10:00,37.95,37.96,37.94,37.95,241600.0,28.4321,28.4396,28.4246,28.4321,241600.0
2013-09-09 11:15:00,37.95,37.95,37.92,37.92,191900.0,28.4321,28.4321,28.4096,28.4096,191900.0
2013-09-09 11:20:00,37.93,37.93,37.92,37.92,117600.0,28.4171,28.4171,28.4096,28.4096,117600.0
2013-09-09 11:25:00,37.93,37.97,37.92,37.97,255600.0,28.4171,28.4471,28.4096,28.4471,255600.0
2013-09-09 11:30:00,37.97,38.0,37.95,38.0,296300.0,28.4471,28.4696,28.4321,28.4696,296300.0
2013-09-09 11:35:00,38.0,38.05,37.99,38.05,356400.0,28.4696,28.507,28.4621,28.507,356400.0
2013-09-09 11:40:00,38.05,38.09,38.03,38.08,361700.0,28.507,28.537,28.492,28.5295,361700.0
2013-09-09 11:45:00,38.08,38.09,38.06,38.08,148600.0,28.5295,28.537,28.5145,28.5295,148600.0
2013-09-09 11:50:00,38.08,38.08,38.06,38.07,132000.0,28.5295,28.5295,28.5145,28.522,132000.0
2013-09-09 11:55:00,38.07,38.09,38.06,38.07,116900.0,28.522,28.537,28.5145,28.522,116900.0
2013-09-09 12:00:00,38.08,38.09,38.07,38.09,137200.0,28.5295,28.537,28.522,28.537,137200.0
2013-09-09 12:05:00,38.09,38.1,38.07,38.09,210200.0,28.537,28.5445,28.522,28.537,210200.0
2013-09-09 12:10:00,38.09,38.13,38.08,38.12,325400.0,28.537,28.567,28.5295,28.5595,325400.0
2013-09-09 12:15:00,38.12,38.12,38.1,38.12,158800.0,28.5595,28.5595,28.5445,28.5595,158800.0
2013-09-09 12:20:00,38.11,38.12,38.11,38.12,61900.0,28.552,28.5595,28.552,28.5595,61900.0
2013-09-09 12:25:00,38.12,38.12,38.11,38.11,125100.0,28.5595,28.5595,28.552,28.552,125100.0
2013-09-09 12:30:00,38.12,38.12,38.1,38.12,290200.0,28.5595,28.5595,28.5445,28.5595,290200.0
2013-09-09 12:35:00,38.11,38.17,38.1,38.15,521600.0,28.552,28.5969,28.5445,28.5819,521600.0
2013-09-09 12:40:00,38.15,38.15,38.13,38.13,128400.0,28.5819,28.5819,28.567,28.567,128400.0
2013-09-09 12:45:00,38.14,38.14,38.11,38.11,150400.0,28.5744,28.5744,28.552,28.552,150400.0
2013-09-09 12:50:00,38.11,38.12,38.11,38.11,65500.0,28.552,28.5595,28.552,28.552,65500.0
2013-09-09 12:55:00,38.11,38.12,38.09,38.1,296500.0,28.552,28.5595,28.537,28.5445,296500.0
2013-09-09 13:00:00,38.1,38.16,38.1,38.16,217600.0,28.5445,28.5894,28.5445,28.5894,217600.0
2013-09-09 13:05:00,38.16,38.17,38.13,38.14,275300.0,28.5894,28.5969,28.567,28.5744,275300.0
2013-09-09 13:10:00,38.14,38.15,38.13,38.14,95000.0,28.5744,28.5819,28.567,28.5744,95000.0
2013-09-09 13:15:00,38.14,38.15,38.13,38.14,172400.0,28.5744,28.5819,28.567,28.5744,172400.0
2013-09-09 13:20:00,38.13,38.16,38.13,38.16,197500.0,28.567,28.5894,28.567,28.5894,197500.0
2013-09-09 13:25:00,38.15,38.16,38.12,38.14,242000.0,28.5819,28.5894,28.5595,28.5744,242000.0
2013-09-09 13:30:00,38.14,38.17,38.13,38.16,139800.0,28.5744,28.5969,28.567,28.5894,139800.0
2013-09-09 13:35:00,38.16,38.17,38.16,38.16,146700.0,28.5894,28.5969,28.5894,28.5894,146700.0
2013-09-09 13:40:00,38.16,38.18,38.16,38.18,99800.0,28.5894,28.6044,28.5894,28.6044,99800.0
2013-09-09 13:45:00,38.18,38.2,38.17,38.19,323600.0,28.6044,28.6194,28.5969,28.6119,323600.0
2013-09-09 13:50:00,38.19,38.21,38.19,38.21,311100.0,28.6119,28.6269,28.6119,28.6269,311100.0
2013-09-09 13:55:00,38.21,38.23,38.2,38.23,338500.0,28.6269,28.6419,28.6194,28.6419,338500.0
2013-09-09 14:00:00,38.23,38.26,38.22,38.25,449000.0,28.6419,28.6644,28.6344,28.6569,449000.0
2013-09-09 14:05:00,38.25,38.26,38.24,38.24,306000.0,28.6569,28.6644,28.6494,28.6494,306000.0
2013-09-09 14:10:00,38.24,38.26,38.24,38.25,239400.0,28.6494,28.6644,28.6494,28.6569,239400.0
2013-09-09 14:15:00,38.25,38.28,38.24,38.28,531700.0,28.6569,28.6793,28.6494,28.6793,531700.0
2013-09-09 14:20:00,38.28,38.29,38.26,38.26,261100.0,28.6793,28.6868,28.6644,28.6644,261100.0
2013-09-09 14:25:00,38.27,38.29,38.24,38.28,274100.0,28.6718,28.6868,28.6494,28.6793,274100.0
2013-09-09 14:30:00,38.29,38.3,38.28,38.28,196600.0,28.6868,28.6943,28.6793,28.6793,196600.0
2013-09-09 14:35:00,38.28,38.29,38.26,38.27,390100.0,28.6793,28.6868,28.6644,28.6718,390100.0
2013-09-09 14:40:00,38.27,38.27,38.25,38.26,331600.0,28.6718,28.6718,28.6569,28.6644,331600.0
2013-09-09 14:45:00,38.26,38.3,38.25,38.29,302700.0,28.6644,28.6943,28.6569,28.6868,302700.0
2013-09-09 14:50:00,38.29,38.3,38.27,38.29,407600.0,28.6868,28.6943,28.6718,28.6868,407600.0
2013-09-09 14:55:00,38.29,38.32,38.29,38.29,403800.0,28.6868,28.7093,28.6868,28.6868,403800.0
2013-09-09 15:00:00,38.3,38.32,38.29,38.29,284700.0,28.6943,28.7093,28.6868,28.6868,284700.0
2013-09-09 15:05:00,38.3,38.32,38.29,38.32,525800.0,28.6943,28.7093,28.6868,28.7093,525800.0
2013-09-09 15:10:00,38.31,38.32,38.27,38.28,393400.0,28.7018,28.7093,28.6718,28.6793,393400.0
2013-09-09 15:15:00,38.27,38.32,38.27,38.31,584100.0,28.6718,28.7093,28.6718,28.7018,584100.0
2013-09-09 15:20:00,38.3,38.33,38.29,38.32,435000.0,28.6943,28.7168,28.6868,28.7093,435000.0
2013-09-09 15:25:00,38.32,38.33,38.31,38.33,469000.0,28.7093,28.7168,28.7018,28.7168,469000.0
2013-09-09 15:30:00,38.32,38.35,38.32,38.32,777500.0,28.7093,28.7318,28.7093,28.7093,777500.0
2013-09-09 15:35:00,38.32,38.33,38.29,38.29,476700.0,28.7093,28.7168,28.6868,28.6868,476700.0
2013-09-09 15:40:00,38.28,38.29,38.24,38.26,750000.0,28.6793,28.6868,28.6494,28.6644,750000.0
2013-09-09 15:45:00,38.26,38.28,38.25,38.27,604700.0,28.6644,28.6793,28.6569,28.6718,604700.0
2013-09-09 15:50:00,38.26,38.31,38.25,38.25,1818800.0,28.6644,28.7018,28.6569,28.6569,1818800.0
2013-09-09 15:55:00,38.25,38.29,38.25,38.27,1751100.0,28.6569,28.6868,28.6569,28.6718,1751100.0
2013-09-10 09:30:00,38.6,38.61,38.49,38.57,992500.0,28.9191,28.9266,28.8367,28.8966,992500.0
2013-09-10 09:35:00,38.57,38.58,38.52,38.57,531000.0,28.8966,28.9041,28.8591,28.8966,531000.0
2013-09-10 09:40:00,38.57,38.6,38.53,38.55,284500.0,28.8966,28.9191,28.8666,28.8816,284500.0
2013-09-10 09:45:00,38.55,38.59,38.54,38.58,362800.0,28.8816,28.9116,28.8741,28.9041,362800.0
2013-09-10 09:50:00,38.58,38.63,38.57,38.62,387700.0,28.9041,28.9416,28.8966,28.9341,387700.0
2013-09-10 09:55:00,38.62,38.7,38.62,38.66,1524600.0,28.9341,28.994,28.9341,28.964,1524600.0
2013-09-10 10:00:00,38.66,38.7,38.65,38.7,443300.0,28.964,28.994,28.9565,28.994,443300.0
2013-09-10 10:05:00,38.69,38.74,38.68,38.73,679600.0,28.9865,29.024,28.979,29.0165,679600.0
2013-09-10 10:10:00,38.74,38.77,38.72,38.76,698800.0,29.024,29.0464,29.009,29.039,698800.0
2013-09-10 10:15:00,38.77,38.78,38.72,38.73,496600.0,29.0464,29.0539,29.009,29.0165,496600.0
2013-09-10 10:20:00,38.73,38.76,38.73,38.75,141200.0,29.0165,29.039,29.0165,29.0315,141200.0
2013-09-10 10:25:00,38.75,38.75,38.73,38.73,166900.0,29.0315,29.0315,29.0165,29.0165,166900.0
2013-09-10 10:30:00,38.75,38.78,38.74,38.75,529100.0,29.0315,29.0539,29.024,29.0315,529100.0
2013-09-10 10:35:00,38.76,38.78,38.75,38.77,541800.0,29.039,29.0539,29.0315,29.0464,541800.0
2013-09-10 10:40:00,38.77,38.79,38.77,38.77,352400.0,29.0464,29.0614,29.0464,29.0464,352400.0
2013-09-10 10:45:00,38.77,38.8,38.76,38.77,659200.0,29.0464,29.0689,29.039,29.0464,659200.0
2013-09-10 10:50:00,38.77,38.78,38.76,38.77,155200.0,29.0464,29.0539,29.039,29.0464,155200.0
2013-09-10 10:55:00,38.77,38.78,38.75,38.77,272500.0,29.0464,29.0539,29.0315,29.0464,272500.0
2013-09-10 11:00:00,38.77,38.81,38.76,38.76,1221900.0,29.0464,29.0764,29.039,29.039,1221900.0
2013-09-10 11:05:00,38.76,38.77,38.73,38.74,391500.0,29.039,29.0464,29.0165,29.024,391500.0
2013-09-10 11:10:00,38.74,38.74,38.71,38.73,315300.0,29.024,29.024,29.0015,29.0165,315300.0
2013-09-10 11:15:00,38.72,38.74,38.67,38.68,390800.0,29.009,29.024,28.9715,28.979,390800.0
2013-09-10 11:20:00,38.68,38.7,38.68,38.69,91700.0,28.979,28.994,28.979,28.9865,91700.0
2013-09-10 11:25:00,38.69,38.72,38.67,38.7,260400.0,28.9865,29.009,28.9715,28.994,260400.0
2013-09-10 11:30:00,38.7,38.71,38.67,38.68,209500.0,28.994,29.0015,28.9715,28.979,209500.0
2013-09-10 11:35:00,38.68,38.69,38.64,38.65,283500.0,28.979,28.9865,28.949,28.9565,283500.0
2013-09-10 11:40:00,38.65,38.65,38.59,38.6,256700.0,28.9565,28.9565,28.9116,28.9191,256700.0
2013-09-10 11:45:00,38.59,38.61,38.58,38.6,213700.0,28.9116,28.9266,28.9041,28.9191,213700.0
2013-09-10 11:50:00,38.6,38.63,38.59,38.61,210800.0,28.9191,28.9416,28.9116,28.9266,210800.0
2013-09-10 11:55:00,38.62,38.62,38.57,38.57,167100.0,28.9341,28.9341,28.8966,28.8966,167100.0
2013-09-10 12:00:00,38.58,38.68,38.57,38.66,1008200.0,28.9041,28.979,28.8966,28.964,1008200.0
2013-09-10 12:05:00,38.68,38.7,38.67,38.69,240700.0,28.979,28.994,28.9715,28.9865,240700.0
2013-09-10 12:10:00,38.69,38.69,38.67,38.68,83800.0,28.9865,28.9865,28.9715,28.979,83800.0
2013-09-10 12:15:00,38.68,38.69,38.67,38.69,71400.0,28.979,28.9865,28.9715,28.9865,71400.0
2013-09-10 12:20:00,38.69,38.73,38.69,38.7,197300.0,28.9865,29.0165,28.9865,28.994,197300.0
2013-09-10 12:25:00,38.71,38.75,38.71,38.74,260600.0,29.0015,29.0315,29.0015,29.024,260600.0
2013-09-10 12:30:00,38.73,38.74,38.73,38.73,47500.0,29.0165,29.024,29.0165,29.0165,47500.0
2013-09-10 12:35:00,38.74,38.75,38.73,38.73,153400.0,29.024,29.0315,29.0165,29.0165,153400.0
2013-09-10 12:40:00,38.73,38.75,38.72,38.74,120200.0,29.0165,29.0315,29.009,29.024,120200.0
2013-09-10 12:45:00,38.74,38.75,38.7,38.71,279800.0,29.024,29.0315,28.994,29.0015,279800.0
2013-09-10 12:50:00,38.71,38.73,38.7,38.73,51900.0,29.0015,29.0165,28.994,29.0165,51900.0
2013-09-10 12:55:00,38.73,38.75,38.73,38.75,106400.0,29.0165,29.0315,29.0165,29.0315,106400.0
2013-09-10 13:00:00,38.74,38.75,38.72,38.73,63500.0,29.024,29.0315,29.009,29.0165,63500.0
2013-09-10 13:05:00,38.73,38.74,38.71,38.72,68000.0,29.0165,29.024,29.0015,29.009,68000.0
2013-09-10 13:10:00,38.72,38.73,38.71,38.73,98400.0,29.009,29.0165,29.0015,29.0165,98400.0
2013-09-10 13:15:00,38.72,38.74,38.69,38.73,303200.0,29.009,29.024,28.9865,29.0165,303200.0
2013-09-10 13:20:00,38.73,38.77,38.72,38.76,152000.0,29.0165,29.0464,29.009,29.039,152000.0
2013-09-10 13:25:00,38.75,38.77,38.74,38.75,64100.0,29.0315,29.0464,29.024,29.0315,64100.0
2013-09-10 13:30:00,38.76,38.76,38.73,38.73,86700.0,29.039,29.039,29.0165,29.0165,86700.0
2013-09-10 13:35:00,38.73,38.74,38.71,38.72,77800.0,29.0165,29.024,29.0015,29.009,77800.0
2013-09-10 13:40:00,38.72,38.75,38.72,38.74,236300.0,29.009,29.0315,29.009,29.024,236300.0
2013-09-10 13:45:00,38.75,38.75,38.73,38.73,59700.0,29.0315,29.0315,29.0165,29.0165,59700.0
2013-09-10 13:50:00,38.73,38.73,38.72,38.72,48300.0,29.0165,29.0165,29.009,29.009,48300.0
2013-09-10 13:55:00,38.73,38.74,38.72,38.73,49800.0,29.0165,29.024,29.009,29.0165,49800.0
2013-09-10 14:00:00,38.73,38.74,38.72,38.73,103600.0,29.0165,29.024,29.009,29.0165,103600.0
2013-09-10 14:05:00,38.72,38.74,38.72,38.73,67700.0,29.009,29.024,29.009,29.0165,67700.0
2013-09-10 14:10:00,38.72,38.73,38.69,38.71,172400.0,29.009,29.0165,28.9865,29.0015,172400.0
2013-09-10 14:15:00,38.72,38.73,38.7,38.7,85800.0,29.009,29.0165,28.994,28.994,85800.0
2013-09-10 14:20:00,38.71,38.75,38.7,38.74,152000.0,29.0015,29.0315,28.994,29.024,152000.0
2013-09-10 14:25:00,38.75,38.81,38.75,38.8,1167500.0,29.0315,29.0764,29.0315,29.0689,1167500.0
2013-09-10 14:30:00,38.8,38.81,38.77,38.8,258300.0,29.0689,29.0764,29.0464,29.0689,258300.0
2013-09-10 14:35:00,38.8,38.8,38.78,38.79,362300.0,29.0689,29.0689,29.0539,29.0614,362300.0
2013-09-10 14:40:00,38.79,38.81,38.79,38.79,111000.0,29.0614,29.0764,29.0614,29.0614,111000.0
2013-09-10 14:45:00,38.8,38.82,38.78,38.81,133400.0,29.0689,29.0839,29.0539,29.0764,133400.0
2013-09-10 14:50:00,38.81,38.84,38.8,38.8,1576900.0,29.0764,29.0989,29.0689,29.0689,1576900.0
2013-09-10 14:55:00,38.79,38.81,38.78,38.8,324900.0,29.0614,29.0764,29.0539,29.0689,324900.0
2013-09-10 15:00:00,38.8,38.82,38.8,38.8,252800.0,29.0689,29.0839,29.0689,29.0689,252800.0
2013-09-10 15:05:00,38.8,38.82,38.77,38.78,178500.0,29.0689,29.0839,29.0464,29.0539,178500.0
2013-09-10 15:10:00,38.79,38.83,38.76,38.83,647100.0,29.0614,29.0914,29.039,29.0914,647100.0
2013-09-10 15:15:00,38.83,38.86,38.83,38.85,302000.0,29.0914,29.1139,29.0914,29.1064,302000.0
2013-09-10 15:20:00,38.84,38.86,38.83,38.84,292800.0,29.0989,29.1139,29.0914,29.0989,292800.0
2013-09-10 15:25:00,38.85,38.86,38.83,38.85,97700.0,29.1064,29.1139,29.0914,29.1064,97700.0
2013-09-10 15:30:00,38.85,38.88,38.84,38.88,562400.0,29.1064,29.1289,29.0989,29.1289,562400.0
2013-09-10 15:35:00,38.87,38.88,38.83,38.83,384500.0,29.1214,29.1289,29.0914,29.0914,384500.0
2013-09-10 15:40:00,38.84,38.84,38.82,38.82,462900.0,29.0989,29.0989,29.0839,29.0839,462900.0
2013-09-10 15:45:00,38.82,38.83,38.8,38.82,436800.0,29.0839,29.0914,29.0689,29.0839,436800.0
2013-09-10 15:50:00,38.82,38.82,38.77,38.78,565900.0,29.0839,29.0839,29.0464,29.0539,565900.0
2013-09-10 15:55:00,38.77,38.81,38.76,38.8,1656900.0,29.0464,29.0764,29.039,29.0689,1656900.0
2013-09-11 09:30:00,38.36,38.39,38.33,38.36,498800.0,28.7393,28.7617,28.7168,28.7393,498800.0
2013-09-11 09:35:00,38.35,38.39,38.32,38.38,345300.0,28.7318,28.7617,28.7093,28.7543,345300.0
2013-09-11 09:40:00,38.38,38.4,38.37,38.39,202100.0,28.7543,28.7692,28.7468,28.7617,202100.0
2013-09-11 09:45:00,38.39,38.4,38.36,38.37,338100.0,28.7617,28.7692,28.7393,28.7468,338100.0
2013-09-11 09:50:00,38.37,38.38,38.33,38.35,553700.0,28.7468,28.7543,28.7168,28.7318,553700.0
2013-09-11 09:55:00,38.35,38.36,38.27,38.31,230700.0,28.7318,28.7393,28.6718,28.7018,230700.0
2013-09-11 10:00:00,38.31,38.37,38.29,38.36,344500.0,28.7018,28.7468,28.6868,28.7393,344500.0
2013-09-11 10:05:00,38.36,38.39,38.34,38.34,353800.0,28.7393,28.7617,28.7243,28.7243,353800.0
2013-09-11 10:10:00,38.34,38.36,38.32,38.34,173300.0,28.7243,28.7393,28.7093,28.7243,173300.0
2013-09-11 10:15:00,38.34,38.37,38.33,38.34,406000.0,28.7243,28.7468,28.7168,28.7243,406000.0
2013-09-11 10:20:00,38.34,38.35,38.32,38.34,240600.0,28.7243,28.7318,28.7093,28.7243,240600.0
2013-09-11 10:25:00,38.34,38.36,38.31,38.34,341600.0,28.7243,28.7393,28.7018,28.7243,341600.0
2013-09-11 10:30:00,38.34,38.34,38.31,38.34,392700.0,28.7243,28.7243,28.7018,28.7243,392700.0
2013-09-11 10:35:00,38.34,38.34,38.28,38.29,414300.0,28.7243,28.7243,28.6793,28.6868,414300.0
2013-09-11 10:40:00,38.29,38.31,38.27,38.3,208400.0,28.6868,28.7018,28.6718,28.6943,208400.0
2013-09-11 10:45:00,38.3,38.31,38.29,38.3,251700.0,28.6943,28.7018,28.6868,28.6943,251700.0
2013-09-11 10:50:00,38.29,38.32,38.28,38.32,112900.0,28.6868,28.7093,28.6793,28.7093,112900.0
2013-09-11 10:55:00,38.31,38.35,38.3,38.34,133800.0,28.7018,28.7318,28.6943,28.7243,133800.0
2013-09-11 11:00:00,38.35,38.38,38.35,38.37,162500.0,28.7318,28.7543,28.7318,28.7468,162500.0
2013-09-11 11:05:00,38.36,38.44,38.36,38.42,401300.0,28.7393,28.7992,28.7393,28.7842,401300.0
2013-09-11 11:10:00,38.43,38.44,38.41,38.44,209100.0,28.7917,28.7992,28.7767,28.7992,209100.0
2013-09-11 11:15:00,38.44,38.46,38.41,38.44,309100.0,28.7992,28.8142,28.7767,28.7992,309100.0
2013-09-11 11:20:00,38.44,38.45,38.43,38.45,36500.0,28.7992,28.8067,28.7917,28.8067,36500.0
2013-09-11 11:25:00,38.44,38.45,38.42,38.44,140900.0,28.7992,28.8067,28.7842,28.7992,140900.0
2013-09-11 11:30:00,38.43,38.49,38.43,38.48,197700.0,28.7917,28.8367,28.7917,28.8292,197700.0
2013-09-11 11:35:00,38.49,38.52,38.48,38.5,295700.0,28.8367,28.8591,28.8292,28.8442,295700.0
2013-09-11 11:40:00,38.5,38.51,38.49,38.51,99500.0,28.8442,28.8517,28.8367,28.8517,99500.0
2013-09-11 11:45:00,38.51,38.51,38.49,38.51,31900.0,28.8517,28.8517,28.8367,28.8517,31900.0
2013-09-11 11:50:00,38.51,38.52,38.5,38.51,84000.0,28.8517,28.8591,28.8442,28.8517,84000.0
2013-09-11 11:55:00,38.51,38.52,38.5,38.51,88300.0,28.8517,28.8591,28.8442,28.8517,88300.0
2013-09-11 12:00:00,38.51,38.51,38.47,38.51,155000.0,28.8517,28.8517,28.8217,28.8517,155000.0
2013-09-11 12:05:00,38.51,38.52,38.49,38.51,110800.0,28.8517,28.8591,28.8367,28.8517,110800.0
2013-09-11 12:10:00,38.5,38.51,38.48,38.5,51300.0,28.8442,28.8517,28.8292,28.8442,51300.0
2013-09-11 12:15:00,38.5,38.52,38.5,38.52,36200.0,28.8442,28.8591,28.8442,28.8591,36200.0
2013-09-11 12:20:00,38.51,38.52,38.5,38.51,32900.0,28.8517,28.8591,28.8442,28.8517,32900.0
2013-09-11 12:25:00,38.5,38.53,38.49,38.52,72600.0,28.8442,28.8666,28.8367,28.8591,72600.0
2013-09-11 12:30:00,38.53,38.54,38.48,38.49,103200.0,28.8666,28.8741,28.8292,28.8367,103200.0
2013-09-11 12:35:00,38.5,38.52,38.49,38.52,110700.0,28.8442,28.8591,28.8367,28.8591,110700.0
2013-09-11 12:40:00,38.52,38.52,38.49,38.5,38600.0,28.8591,28.8591,28.8367,28.8442,38600.0
2013-09-11 12:45:00,38.5,38.52,38.49,38.51,61500.0,28.8442,28.8591,28.8367,28.8517,61500.0
2013-09-11 12:50:00,38.5,38.51,38.48,38.49,148300.0,28.8442,28.8517,28.8292,28.8367,148300.0
2013-09-11 12:55:00,38.5,38.52,38.5,38.52,101900.0,28.8442,28.8591,28.8442,28.8591,101900.0
2013-09-11 13:00:00,38.52,38.52,38.5,38.51,62900.0,28.8591,28.8591,28.8442,28.8517,62900.0
2013-09-11 13:05:00,38.52,38.52,38.5,38.52,42700.0,28.8591,28.8591,28.8442,28.8591,42700.0
2013-09-11 13:10:00,38.52,38.54,38.51,38.53,138300.0,28.8591,28.8741,28.8517,28.8666,138300.0
2013-09-11 13:15:00,38.52,38.53,38.51,38.53,17300.0,28.8591,28.8666,28.8517,28.8666,17300.0
2013-09-11 13:20:00,38.52,38.53,38.52,38.53,18300.0,28.8591,28.8666,28.8591,28.8666,18300.0
2013-09-11 13:25:00,38.53,38.56,38.52,38.56,75200.0,28.8666,28.8891,28.8591,28.8891,75200.0
2013-09-11 13:30:00,38.56,38.59,38.55,38.58,86400.0,28.8891,28.9116,28.8816,28.9041,86400.0
2013-09-11 13:35:00,38.57,38.59,38.56,38.56,112000.0,28.8966,28.9116,28.8891,28.8891,112000.0
2013-09-11 13:40:00,38.56,38.57,38.52,38.52,513200.0,28.8891,28.8966,28.8591,28.8591,513200.0
2013-09-11 13:45:00,38.52,38.57,38.52,38.55,150400.0,28.8591,28.8966,28.8591,28.8816,150400.0
2013-09-11 13:50:00,38.55,38.57,38.55,38.57,27600.0,28.8816,28.8966,28.8816,28.8966,27600.0
2013-09-11 13:55:00,38.57,38.57,38.54,38.55,43400.0,28.8966,28.8966,28.8741,28.8816,43400.0
2013-09-11 14:00:00,38.56,38.57,38.55,38.55,22100.0,28.8891,28.8966,28.8816,28.8816,22100.0
2013-09-11 14:05:00,38.56,38.59,38.56,38.58,92800.0,28.8891,28.9116,28.8891,28.9041,92800.0
2013-09-11 14:10:00,38.58,38.58,38.54,38.56,181900.0,28.9041,28.9041,28.8741,28.8891,181900.0
2013-09-11 14:15:00,38.56,38.56,38.53,38.55,136900.0,28.8891,28.8891,28.8666,28.8816,136900.0
2013-09-11 14:20:00,38.54,38.55,38.52,38.53,80700.0,28.8741,28.8816,28.8591,28.8666,80700.0
2013-09-11 14:25:00,38.53,38.58,38.52,38.57,55000.0,28.8666,28.9041,28.8591,28.8966,55000.0
2013-09-11 14:30:00,38.57,38.58,38.55,38.55,111800.0,28.8966,28.9041,28.8816,28.8816,111800.0
2013-09-11 14:35:00,38.55,38.57,38.54,38.55,110300.0,28.8816,28.8966,28.8741,28.8816,110300.0
2013-09-11 14:40:00,38.54,38.56,38.53,38.55,18100.0,28.8741,28.8891,28.8666,28.8816,18100.0
2013-09-11 14:45:00,38.56,38.57,38.54,38.54,64900.0,28.8891,28.8966,28.8741,28.8741,64900.0
2013-09-11 14:50:00,38.55,38.55,38.52,38.53,67900.0,28.8816,28.8816,28.8591,28.8666,67900.0
2013-09-11 14:55:00,38.53,38.54,38.51,38.52,76200.0,28.8666,28.8741,28.8517,28.8591,76200.0
2013-09-11 15:00:00,38.53,38.57,38.52,38.57,174200.0,28.8666,28.8966,28.8591,28.8966,174200.0
2013-09-11 15:05:00,38.57,38.57,38.52,38.53,84600.0,28.8966,28.8966,28.8591,28.8666,84600.0
2013-09-11 15:10:00,38.54,38.56,38.54,38.55,148600.0,28.8741,28.8891,28.8741,28.8816,148600.0
2013-09-11 15:15:00,38.56,38.56,38.52,38.54,98700.0,28.8891,28.8891,28.8591,28.8741,98700.0
2013-09-11 15:20:00,38.54,38.54,38.48,38.49,231200.0,28.8741,28.8741,28.8292,28.8367,231200.0
2013-09-11 15:25:00,38.48,38.52,38.47,38.5,169000.0,28.8292,28.8591,28.8217,28.8442,169000.0
2013-09-11 15:30:00,38.5,38.52,38.48,38.51,274800.0,28.8442,28.8591,28.8292,28.8517,274800.0
2013-09-11 15:35:00,38.5,38.52,38.5,38.51,199600.0,28.8442,28.8591,28.8442,28.8517,199600.0
2013-09-11 15:40:00,38.52,38.55,38.51,38.55,127600.0,28.8591,28.8816,28.8517,28.8816,127600.0
2013-09-11 15:45:00,38.55,38.55,38.51,38.51,188900.0,28.8816,28.8816,28.8517,28.8517,188900.0
2013-09-11 15:50:00,38.52,38.52,38.49,38.49,333200.0,28.8591,28.8591,28.8367,28.8367,333200.0
2013-09-11 15:55:00,38.5,38.52,38.48,38.5,1281500.0,28.8442,28.8591,28.8292,28.8442,1281500.0
2013-09-12 09:30:00,38.45,38.48,38.37,38.4,501400.0,28.8067,28.8292,28.7468,28.7692,501400.0
2013-09-12 09:35:00,38.4,38.45,38.28,38.31,616300.0,28.7692,28.8067,28.6793,28.7018,616300.0
2013-09-12 09:40:00,38.31,38.32,38.24,38.27,372100.0,28.7018,28.7093,28.6494,28.6718,372100.0
2013-09-12 09:45:00,38.27,38.29,38.25,38.26,372800.0,28.6718,28.6868,28.6569,28.6644,372800.0
2013-09-12 09:50:00,38.27,38.28,38.25,38.28,100300.0,28.6718,28.6793,28.6569,28.6793,100300.0
2013-09-12 09:55:00,38.28,38.3,38.27,38.3,33400.0,28.6793,28.6943,28.6718,28.6943,33400.0
2013-09-12 10:00:00,38.3,38.32,38.26,38.32,422200.0,28.6943,28.7093,28.6644,28.7093,422200.0
2013-09-12 10:05:00,38.32,38.33,38.3,38.31,88300.0,28.7093,28.7168,28.6943,28.7018,88300.0
2013-09-12 10:10:00,38.31,38.32,38.27,38.3,136600.0,28.7018,28.7093,28.6718,28.6943,136600.0
2013-09-12 10:15:00,38.3,38.32,38.29,38.32,141500.0,28.6943,28.7093,28.6868,28.7093,141500.0
2013-09-12 10:20:00,38.32,38.36,38.3,38.36,167900.0,28.7093,28.7393,28.6943,28.7393,167900.0
2013-09-12 10:25:00,38.36,38.39,38.34,38.39,168500.0,28.7393,28.7617,28.7243,28.7617,168500.0
2013-09-12 10:30:00,38.39,38.4,38.37,38.38,167500.0,28.7617,28.7692,28.7468,28.7543,167500.0
2013-09-12 10:35:00,38.38,38.41,38.37,38.39,131800.0,28.7543,28.7767,28.7468,28.7617,131800.0
2013-09-12 10:40:00,38.39,38.4,38.38,38.38,73200.0,28.7617,28.7692,28.7543,28.7543,73200.0
2013-09-12 10:45:00,38.37,38.38,38.34,38.36,172700.0,28.7468,28.7543,28.7243,28.7393,172700.0
2013-09-12 10:50:00,38.36,38.38,38.36,38.37,321000.0,28.7393,28.7543,28.7393,28.7468,321000.0
2013-09-12 10:55:00,38.37,38.38,38.34,38.34,301500.0,28.7468,28.7543,28.7243,28.7243,301500.0
2013-09-12 11:00:00,38.34,38.38,38.34,38.38,54300.0,28.7243,28.7543,28.7243,28.7543,54300.0
2013-09-12 11:05:00,38.38,38.38,38.33,38.33,131200.0,28.7543,28.7543,28.7168,28.7168,131200.0
2013-09-12 11:10:00,38.34,38.34,38.31,38.33,140900.0,28.7243,28.7243,28.7018,28.7168,140900.0
2013-09-12 11:15:00,38.33,38.33,38.28,38.31,114800.0,28.7168,28.7168,28.6793,28.7018,114800.0
2013-09-12 11:20:00,38.3,38.33,38.3,38.31,93200.0,28.6943,28.7168,28.6943,28.7018,93200.0
2013-09-12 11:25:00,38.31,38.32,38.27,38.29,276500.0,28.7018,28.7093,28.6718,28.6868,276500.0
2013-09-12 11:30:00,38.28,38.32,38.25,38.25,246900.0,28.6793,28.7093,28.6569,28.6569,246900.0
2013-09-12 11:35:00,38.26,38.27,38.15,38.15,561300.0,28.6644,28.6718,28.5819,28.5819,561300.0
2013-09-12 11:40:00,38.16,38.2,38.14,38.17,690000.0,28.5894,28.6194,28.5744,28.5969,690000.0
2013-09-12 11:45:00,38.16,38.17,38.15,38.16,129600.0,28.5894,28.5969,28.5819,28.5894,129600.0
2013-09-12 11:50:00,38.16,38.16,38.14,38.16,223900.0,28.5894,28.5894,28.5744,28.5894,223900.0
2013-09-12 11:55:00,38.16,38.18,38.12,38.14,348500.0,28.5894,28.6044,28.5595,28.5744,348500.0
2013-09-12 12:00:00,38.15,38.15,38.12,38.13,147100.0,28.5819,28.5819,28.5595,28.567,147100.0
2013-09-12 12:05:00,38.13,38.14,38.1,38.11,161100.0,28.567,28.5744,28.5445,28.552,161100.0
2013-09-12 12:10:00,38.12,38.12,38.1,38.1,117100.0,28.5595,28.5595,28.5445,28.5445,117100.0
2013-09-12 12:15:00,38.11,38.13,38.1,38.1,130200.0,28.552,28.567,28.5445,28.5445,130200.0
2013-09-12 12:20:00,38.1,38.1,38.05,38.06,211800.0,28.5445,28.5445,28.507,28.5145,211800.0
2013-09-12 12:25:00,38.06,38.07,38.03,38.05,464000.0,28.5145,28.522,28.492,28.507,464000.0
2013-09-12 12:30:00,38.05,38.05,38.03,38.04,379700.0,28.507,28.507,28.492,28.4995,379700.0
2013-09-12 12:35:00,38.04,38.05,38.04,38.05,251200.0,28.4995,28.507,28.4995,28.507,251200.0
2013-09-12 12:40:00,38.04,38.06,38.03,38.04,582500.0,28.4995,28.5145,28.492,28.4995,582500.0
2013-09-12 12:45:00,38.04,38.04,38.0,38.01,361100.0,28.4995,28.4995,28.4696,28.4771,361100.0
2013-09-12 12:50:00,38.01,38.01,37.99,37.99,419200.0,28.4771,28.4771,28.4621,28.4621,419200.0
2013-09-12 12:55:00,38.0,38.05,37.99,38.04,818600.0,28.4696,28.507,28.4621,28.4995,818600.0
2013-09-12 13:00:00,38.04,38.04,37.99,38.0,358500.0,28.4995,28.4995,28.4621,28.4696,358500.0
2013-09-12 13:05:00,38.0,38.09,38.0,38.09,268600.0,28.4696,28.537,28.4696,28.537,268600.0
2013-09-12 13:10:00,38.09,38.12,38.09,38.09,113300.0,28.537,28.5595,28.537,28.537,113300.0
2013-09-12 13:15:00,38.09,38.12,38.08,38.12,82900.0,28.537,28.5595,28.5295,28.5595,82900.0
2013-09-12 13:20:00,38.12,38.14,38.11,38.13,58900.0,28.5595,28.5744,28.552,28.567,58900.0
2013-09-12 13:25:00,38.13,38.14,38.12,38.13,71300.0,28.567,28.5744,28.5595,28.567,71300.0
2013-09-12 13:30:00,38.13,38.13,38.12,38.13,79100.0,28.567,28.567,28.5595,28.567,79100.0
2013-09-12 13:35:00,38.13,38.14,38.11,38.13,81100.0,28.567,28.5744,28.552,28.567,81100.0
2013-09-12 13:40:00,38.13,38.16,38.12,38.12,58500.0,28.567,28.5894,28.5595,28.5595,58500.0
2013-09-12 13:45:00,38.13,38.14,38.11,38.11,58900.0,28.567,28.5744,28.552,28.552,58900.0
2013-09-12 13:50:00,38.12,38.15,38.12,38.14,52900.0,28.5595,28.5819,28.5595,28.5744,52900.0
2013-09-12 13:55:00,38.13,38.14,38.12,38.13,46700.0,28.567,28.5744,28.5595,28.567,46700.0
2013-09-12 14:00:00,38.13,38.13,38.12,38.13,37000.0,28.567,28.567,28.5595,28.567,37000.0
2013-09-12 14:05:00,38.13,38.13,38.12,38.13,38000.0,28.567,28.567,28.5595,28.567,38000.0
2013-09-12 14:10:00,38.12,38.13,38.1,38.12,150500.0,28.5595,28.567,28.5445,28.5595,150500.0
2013-09-12 14:15:00,38.12,38.13,38.1,38.11,110300.0,28.5595,28.567,28.5445,28.552,110300.0
2013-09-12 14:20:00,38.12,38.12,38.1,38.11,141800.0,28.5595,28.5595,28.5445,28.552,141800.0
2013-09-12 14:25:00,38.12,38.13,38.11,38.13,77700.0,28.5595,28.567,28.552,28.567,77700.0
2013-09-12 14:30:00,38.13,38.14,38.12,38.14,61400.0,28.567,28.5744,28.5595,28.5744,61400.0
2013-09-12 14:35:00,38.14,38.14,38.07,38.07,134500.0,28.5744,28.5744,28.522,28.522,134500.0
2013-09-12 14:40:00,38.08,38.1,38.07,38.09,71000.0,28.5295,28.5445,28.522,28.537,71000.0
2013-09-12 14:45:00,38.1,38.13,38.09,38.12,249400.0,28.5445,28.567,28.537,28.5595,249400.0
2013-09-12 14:50:00,38.12,38.14,38.11,38.14,61900.0,28.5595,28.5744,28.552,28.5744,61900.0
2013-09-12 14:55:00,38.14,38.18,38.14,38.16,156100.0,28.5744,28.6044,28.5744,28.5894,156100.0
2013-09-12 15:00:00,38.17,38.17,38.13,38.13,114800.0,28.5969,28.5969,28.567,28.567,114800.0
2013-09-12 15:05:00,38.14,38.14,38.09,38.09,139700.0,28.5744,28.5744,28.537,28.537,139700.0
2013-09-12 15:10:00,38.09,38.12,38.09,38.11,91000.0,28.537,28.5595,28.537,28.552,91000.0
2013-09-12 15:15:00,38.1,38.11,38.06,38.07,201100.0,28.5445,28.552,28.5145,28.522,201100.0
2013-09-12 15:20:00,38.08,38.11,38.07,38.11,133200.0,28.5295,28.552,28.522,28.552,133200.0
2013-09-12 15:25:00,38.11,38.12,38.1,38.12,123500.0,28.552,28.5595,28.5445,28.5595,123500.0
2013-09-12 15:30:00,38.12,38.12,38.03,38.04,482800.0,28.5595,28.5595,28.492,28.4995,482800.0
2013-09-12 15:35:00,38.05,38.07,38.04,38.07,279900.0,28.507,28.522,28.4995,28.522,279900.0
2013-09-12 15:40:00,38.07,38.09,38.07,38.09,170900.0,28.522,28.537,28.522,28.537,170900.0
2013-09-12 15:45:00,38.09,38.12,38.07,38.08,568500.0,28.537,28.5595,28.522,28.5295,568500.0
2013-09-12 15:50:00,38.08,38.09,38.06,38.09,606600.0,28.5295,28.537,28.5145,28.537,606600.0
2013-09-12 15:55:00,38.09,38.11,38.07,38.1,1507900.0,28.537,28.552,28.522,28.5445,1507900.0
2013-09-13 09:30:00,37.96,38.04,37.96,37.99,331200.0,28.4396,28.4995,28.4396,28.4621,331200.0
2013-09-13 09:35:00,37.99,38.0,37.96,37.97,339800.0,28.4621,28.4696,28.4396,28.4471,339800.0
2013-09-13 09:40:00,37.98,37.98,37.94,37.94,265600.0,28.4546,28.4546,28.4246,28.4246,265600.0
2013-09-13 09:45:00,37.94,38.0,37.92,37.98,531300.0,28.4246,28.4696,28.4096,28.4546,531300.0
2013-09-13 09:50:00,37.98,38.03,37.98,38.02,248000.0,28.4546,28.492,28.4546,28.4845,248000.0
2013-09-13 09:55:00,38.02,38.04,37.99,38.03,249600.0,28.4845,28.4995,28.4621,28.492,249600.0
2013-09-13 10:00:00,38.02,38.03,37.98,38.0,198600.0,28.4845,28.492,28.4546,28.4696,198600.0
2013-09-13 10:05:00,38.0,38.0,37.96,37.97,65900.0,28.4696,28.4696,28.4396,28.4471,65900.0
2013-09-13 10:10:00,37.98,37.98,37.95,37.96,272200.0,28.4546,28.4546,28.4321,28.4396,272200.0
2013-09-13 10:15:00,37.95,37.97,37.94,37.96,179400.0,28.4321,28.4471,28.4246,28.4396,179400.0
2013-09-13 10:20:00,37.97,37.98,37.95,37.97,239200.0,28.4471,28.4546,28.4321,28.4471,239200.0
2013-09-13 10:25:00,37.97,37.97,37.94,37.97,166800.0,28.4471,28.4471,28.4246,28.4471,166800.0
2013-09-13 10:30:00,37.97,38.01,37.97,38.01,91700.0,28.4471,28.4771,28.4471,28.4771,91700.0
2013-09-13 10:35:00,38.01,38.03,37.99,38.03,110200.0,28.4771,28.492,28.4621,28.492,110200.0
2013-09-13 10:40:00,38.03,38.05,38.02,38.02,229200.0,28.492,28.507,28.4845,28.4845,229200.0
2013-09-13 10:45:00,38.02,38.03,37.98,38.0,101400.0,28.4845,28.492,28.4546,28.4696,101400.0
2013-09-13 10:50:00,37.99,38.03,37.99,38.03,32600.0,28.4621,28.492,28.4621,28.492,32600.0
2013-09-13 10:55:00,38.02,38.04,38.01,38.04,38000.0,28.4845,28.4995,28.4771,28.4995,38000.0
2013-09-13 11:00:00,38.03,38.04,38.02,38.02,33900.0,28.492,28.4995,28.4845,28.4845,33900.0
2013-09-13 11:05:00,38.03,38.05,38.02,38.04,44000.0,28.492,28.507,28.4845,28.4995,44000.0
2013-09-13 11:10:00,38.04,38.09,38.04,38.09,92300.0,28.4995,28.537,28.4995,28.537,92300.0
2013-09-13 11:15:00,38.09,38.11,38.08,38.1,175300.0,28.537,28.552,28.5295,28.5445,175300.0
2013-09-13 11:20:00,38.11,38.11,38.09,38.09,89600.0,28.552,28.552,28.537,28.537,89600.0
2013-09-13 11:25:00,38.09,38.13,38.09,38.11,168000.0,28.537,28.567,28.537,28.552,168000.0
2013-09-13 11:30:00,38.12,38.16,38.11,38.11,241300.0,28.5595,28.5894,28.552,28.552,241300.0
2013-09-13 11:35:00,38.11,38.12,38.11,38.11,13200.0,28.552,28.5595,28.552,28.552,13200.0
2013-09-13 11:40:00,38.12,38.12,38.09,38.1,68500.0,28.5595,28.5595,28.537,28.5445,68500.0
2013-09-13 11:45:00,38.11,38.13,38.11,38.12,51700.0,28.552,28.567,28.552,28.5595,51700.0
2013-09-13 11:50:00,38.12,38.13,38.11,38.12,25800.0,28.5595,28.567,28.552,28.5595,25800.0
2013-09-13 11:55:00,38.12,38.14,38.12,38.13,107800.0,28.5595,28.5744,28.5595,28.567,107800.0
2013-09-13 12:00:00,38.14,38.18,38.13,38.17,229100.0,28.5744,28.6044,28.567,28.5969,229100.0
2013-09-13 12:05:00,38.16,38.19,38.15,38.17,144000.0,28.5894,28.6119,28.5819,28.5969,144000.0
2013-09-13 12:10:00,38.17,38.18,38.15,38.18,115200.0,28.5969,28.6044,28.5819,28.6044,115200.0
2013-09-13 12:15:00,38.18,38.19,38.18,38.18,93200.0,28.6044,28.6119,28.6044,28.6044,93200.0
2013-09-13 12:20:00,38.18,38.2,38.18,38.2,24200.0,28.6044,28.6194,28.6044,28.6194,24200.0
2013-09-13 12:25:00,38.19,38.2,38.18,38.18,42500.0,28.6119,28.6194,28.6044,28.6044,42500.0
2013-09-13 12:30:00,38.18,38.18,38.16,38.18,61600.0,28.6044,28.6044,28.5894,28.6044,61600.0
2013-09-13 12:35:00,38.19,38.19,38.15,38.16,86200.0,28.6119,28.6119,28.5819,28.5894,86200.0
2013-09-13 12:40:00,38.16,38.16,38.13,38.14,123800.0,28.5894,28.5894,28.567,28.5744,123800.0
2013-09-13 12:45:00,38.14,38.15,38.13,38.13,52000.0,28.5744,28.5819,28.567,28.567,52000.0
2013-09-13 12:50:00,38.13,38.14,38.12,38.12,69000.0,28.567,28.5744,28.5595,28.5595,69000.0
2013-09-13 12:55:00,38.12,38.13,38.11,38.12,31200.0,28.5595,28.567,28.552,28.5595,31200.0
2013-09-13 13:00:00,38.11,38.14,38.11,38.14,112800.0,28.552,28.5744,28.552,28.5744,112800.0
2013-09-13 13:05:00,38.14,38.15,38.14,38.14,54900.0,28.5744,28.5819,28.5744,28.5744,54900.0
2013-09-13 13:10:00,38.14,38.14,38.12,38.12,43900.0,28.5744,28.5744,28.5595,28.5595,43900.0
2013-09-13 13:15:00,38.12,38.13,38.11,38.11,58700.0,28.5595,28.567,28.552,28.552,58700.0
2013-09-13 13:20:00,38.11,38.13,38.11,38.13,47800.0,28.552,28.567,28.552,28.567,47800.0
2013-09-13 13:25:00,38.13,38.15,38.13,38.15,13200.0,28.567,28.5819,28.567,28.5819,13200.0
2013-09-13 13:30:00,38.15,38.15,38.13,38.14,26200.0,28.5819,28.5819,28.567,28.5744,26200.0
2013-09-13 13:35:00,38.14,38.14,38.11,38.13,66700.0,28.5744,28.5744,28.552,28.567,66700.0
2013-09-13 13:40:00,38.13,38.15,38.13,38.14,23600.0,28.567,28.5819,28.567,28.5744,23600.0
2013-09-13 13:45:00,38.14,38.15,38.13,38.15,29300.0,28.5744,28.5819,28.567,28.5819,29300.0
2013-09-13 13:50:00,38.14,38.16,38.14,38.16,35500.0,28.5744,28.5894,28.5744,28.5894,35500.0
2013-09-13 13:55:00,38.15,38.17,38.15,38.16,58300.0,28.5819,28.5969,28.5819,28.5894,58300.0
2013-09-13 14:00:00,38.17,38.19,38.17,38.19,76000.0,28.5969,28.6119,28.5969,28.6119,76000.0
2013-09-13 14:05:00,38.19,38.19,38.16,38.16,31500.0,28.6119,28.6119,28.5894,28.5894,31500.0
2013-09-13 14:10:00,38.16,38.17,38.15,38.16,31500.0,28.5894,28.5969,28.5819,28.5894,31500.0
2013-09-13 14:15:00,38.16,38.16,38.14,38.14,19300.0,28.5894,28.5894,28.5744,28.5744,19300.0
2013-09-13 14:20:00,38.14,38.16,38.14,38.16,13200.0,28.5744,28.5894,28.5744,28.5894,13200.0
2013-09-13 14:25:00,38.16,38.16,38.15,38.16,3800.0,28.5894,28.5894,28.5819,28.5894,3800.0
2013-09-13 14:30:00,38.16,38.16,38.15,38.15,11700.0,28.5894,28.5894,28.5819,28.5819,11700.0
2013-09-13 14:35:00,38.15,38.16,38.14,38.16,98000.0,28.5819,28.5894,28.5744,28.5894,98000.0
2013-09-13 14:40:00,38.15,38.15,38.15,38.15,4300.0,28.5819,28.5819,28.5819,28.5819,4300.0
2013-09-13 14:45:00,38.15,38.16,38.15,38.15,29400.0,28.5819,28.5894,28.5819,28.5819,29400.0
2013-09-13 14:50:00,38.15,38.18,38.15,38.17,156300.0,28.5819,28.6044,28.5819,28.5969,156300.0
2013-09-13 14:55:00,38.16,38.19,38.16,38.19,67200.0,28.5894,28.6119,28.5894,28.6119,67200.0
2013-09-13 15:00:00,38.19,38.25,38.18,38.25,164300.0,28.6119,28.6569,28.6044,28.6569,164300.0
2013-09-13 15:05:00,38.24,38.25,38.21,38.22,120300.0,28.6494,28.6569,28.6269,28.6344,120300.0
2013-09-13 15:10:00,38.21,38.23,38.19,38.23,159000.0,28.6269,28.6419,28.6119,28.6419,159000.0
2013-09-13 15:15:00,38.23,38.25,38.23,38.23,217100.0,28.6419,28.6569,28.6419,28.6419,217100.0
2013-09-13 15:20:00,38.23,38.24,38.22,38.23,34500.0,28.6419,28.6494,28.6344,28.6419,34500.0
2013-09-13 15:25:00,38.23,38.24,38.23,38.23,11200.0,28.6419,28.6494,28.6419,28.6419,11200.0
2013-09-13 15:30:00,38.23,38.24,38.23,38.23,21000.0,28.6419,28.6494,28.6419,28.6419,21000.0
2013-09-13 15:35:00,38.23,38.24,38.21,38.21,225500.0,28.6419,28.6494,28.6269,28.6269,225500.0
2013-09-13 15:40:00,38.21,38.22,38.16,38.16,278100.0,28.6269,28.6344,28.5894,28.5894,278100.0
2013-09-13 15:45:00,38.16,38.17,38.16,38.16,133900.0,28.5894,28.5969,28.5894,28.5894,133900.0
2013-09-13 15:50:00,38.16,38.16,38.14,38.14,204400.0,28.5894,28.5894,28.5744,28.5744,204400.0
2013-09-13 15:55:00,38.14,38.21,38.12,38.2,699200.0,28.5744,28.6269,28.5595,28.6194,699200.0
2013-09-16 09:30:00,38.76,38.82,38.71,38.8,653400.0,29.039,29.0839,29.0015,29.0689,653400.0
2013-09-16 09:35:00,38.8,38.8,38.74,38.75,333100.0,29.0689,29.0689,29.024,29.0315,333100.0
2013-09-16 09:40:00,38.75,38.76,38.72,38.72,342700.0,29.0315,29.039,29.009,29.009,342700.0
2013-09-16 09:45:00,38.72,38.73,38.69,38.72,253400.0,29.009,29.0165,28.9865,29.009,253400.0
2013-09-16 09:50:00,38.72,38.73,38.69,38.7,99600.0,29.009,29.0165,28.9865,28.994,99600.0
2013-09-16 09:55:00,38.7,38.72,38.67,38.7,316800.0,28.994,29.009,28.9715,28.994,316800.0
2013-09-16 10:00:00,38.7,38.72,38.61,38.68,709600.0,28.994,29.009,28.9266,28.979,709600.0
2013-09-16 10:05:00,38.68,38.69,38.64,38.65,586500.0,28.979,28.9865,28.949,28.9565,586500.0
2013-09-16 10:10:00,38.64,38.69,38.63,38.66,565000.0,28.949,28.9865,28.9416,28.964,565000.0
2013-09-16 10:15:00,38.67,38.69,38.66,38.66,182900.0,28.9715,28.9865,28.964,28.964,182900.0
2013-09-16 10:20:00,38.67,38.67,38.65,38.66,55500.0,28.9715,28.9715,28.9565,28.964,55500.0
2013-09-16 10:25:00,38.65,38.68,38.65,38.66,84700.0,28.9565,28.979,28.9565,28.964,84700.0
2013-09-16 10:30:00,38.66,38.71,38.66,38.67,176900.0,28.964,29.0015,28.964,28.9715,176900.0
2013-09-16 10:35:00,38.66,38.68,38.65,38.65,113300.0,28.964,28.979,28.9565,28.9565,113300.0
2013-09-16 10:40:00,38.65,38.67,38.64,38.65,186500.0,28.9565,28.9715,28.949,28.9565,186500.0
2013-09-16 10:45:00,38.65,38.67,38.65,38.67,69600.0,28.9565,28.9715,28.9565,28.9715,69600.0
2013-09-16 10:50:00,38.66,38.7,38.66,38.68,144900.0,28.964,28.994,28.964,28.979,144900.0
2013-09-16 10:55:00,38.68,38.69,38.64,38.65,169800.0,28.979,28.9865,28.949,28.9565,169800.0
2013-09-16 11:00:00,38.65,38.65,38.6,38.62,103100.0,28.9565,28.9565,28.9191,28.9341,103100.0
2013-09-16 11:05:00,38.62,38.66,38.62,38.65,92200.0,28.9341,28.964,28.9341,28.9565,92200.0
2013-09-16 11:10:00,38.66,38.67,38.65,38.65,139700.0,28.964,28.9715,28.9565,28.9565,139700.0
2013-09-16 11:15:00,38.65,38.66,38.64,38.66,229800.0,28.9565,28.964,28.949,28.964,229800.0
2013-09-16 11:20:00,38.65,38.66,38.64,38.65,123400.0,28.9565,28.964,28.949,28.9565,123400.0
2013-09-16 11:25:00,38.64,38.65,38.63,38.65,85400.0,28.949,28.9565,28.9416,28.9565,85400.0
2013-09-16 11:30:00,38.65,38.66,38.65,38.66,97100.0,28.9565,28.964,28.9565,28.964,97100.0
2013-09-16 11:35:00,38.66,38.66,38.64,38.65,77800.0,28.964,28.964,28.949,28.9565,77800.0
2013-09-16 11:40:00,38.65,38.66,38.64,38.66,96500.0,28.9565,28.964,28.949,28.964,96500.0
2013-09-16 11:45:00,38.66,38.66,38.64,38.65,115400.0,28.964,28.964,28.949,28.9565,115400.0
2013-09-16 11:50:00,38.65,38.67,38.64,38.66,203800.0,28.9565,28.9715,28.949,28.964,203800.0
2013-09-16 11:55:00,38.66,38.67,38.65,38.66,191000.0,28.964,28.9715,28.9565,28.964,191000.0
2013-09-16 12:00:00,38.66,38.66,38.65,38.66,115900.0,28.964,28.964,28.9565,28.964,115900.0
2013-09-16 12:05:00,38.66,38.67,38.64,38.64,181000.0,28.964,28.9715,28.949,28.949,181000.0
2013-09-16 12:10:00,38.64,38.66,38.64,38.66,143000.0,28.949,28.964,28.949,28.964,143000.0
2013-09-16 12:15:00,38.66,38.67,38.65,38.66,422700.0,28.964,28.9715,28.9565,28.964,422700.0
2013-09-16 12:20:00,38.66,38.67,38.65,38.65,50000.0,28.964,28.9715,28.9565,28.9565,50000.0
2013-09-16 12:25:00,38.65,38.65,38.64,38.65,6600.0,28.9565,28.9565,28.949,28.9565,6600.0
2013-09-16 12:30:00,38.65,38.65,38.63,38.64,36800.0,28.9565,28.9565,28.9416,28.949,36800.0
2013-09-16 12:35:00,38.65,38.65,38.62,38.64,43200.0,28.9565,28.9565,28.9341,28.949,43200.0
2013-09-16 12:40:00,38.64,38.64,38.61,38.61,60600.0,28.949,28.949,28.9266,28.9266,60600.0
2013-09-16 12:45:00,38.6,38.64,38.6,38.63,255100.0,28.9191,28.949,28.9191,28.9416,255100.0
2013-09-16 12:50:00,38.62,38.65,38.62,38.63,134500.0,28.9341,28.9565,28.9341,28.9416,134500.0
2013-09-16 12:55:00,38.64,38.64,38.58,38.59,82300.0,28.949,28.949,28.9041,28.9116,82300.0
2013-09-16 13:00:00,38.58,38.61,38.58,38.61,31100.0,28.9041,28.9266,28.9041,28.9266,31100.0
2013-09-16 13:05:00,38.61,38.61,38.57,38.58,76900.0,28.9266,28.9266,28.8966,28.9041,76900.0
2013-09-16 13:10:00,38.58,38.59,38.57,38.59,38700.0,28.9041,28.9116,28.8966,28.9116,38700.0
2013-09-16 13:15:00,38.58,38.58,38.57,38.58,7000.0,28.9041,28.9041,28.8966,28.9041,7000.0
2013-09-16 13:20:00,38.57,38.59,38.56,38.59,37400.0,28.8966,28.9116,28.8891,28.9116,37400.0
2013-09-16 13:25:00,38.59,38.59,38.56,38.57,97900.0,28.9116,28.9116,28.8891,28.8966,97900.0
2013-09-16 13:30:00,38.57,38.57,38.56,38.57,22800.0,28.8966,28.8966,28.8891,28.8966,22800.0
2013-09-16 13:35:00,38.57,38.57,38.56,38.57,90400.0,28.8966,28.8966,28.8891,28.8966,90400.0
2013-09-16 13:40:00,38.56,38.56,38.47,38.5,161700.0,28.8891,28.8891,28.8217,28.8442,161700.0
2013-09-16 13:45:00,38.5,38.53,38.5,38.53,72500.0,28.8442,28.8666,28.8442,28.8666,72500.0
2013-09-16 13:50:00,38.53,38.55,38.52,38.54,76100.0,28.8666,28.8816,28.8591,28.8741,76100.0
2013-09-16 13:55:00,38.54,38.56,38.53,38.54,287200.0,28.8741,28.8891,28.8666,28.8741,287200.0
2013-09-16 14:00:00,38.54,38.54,38.48,38.48,488200.0,28.8741,28.8741,28.8292,28.8292,488200.0
2013-09-16 14:05:00,38.48,38.49,38.47,38.47,107100.0,28.8292,28.8367,28.8217,28.8217,107100.0
2013-09-16 14:10:00,38.47,38.48,38.45,38.46,86800.0,28.8217,28.8292,28.8067,28.8142,86800.0
2013-09-16 14:15:00,38.46,38.51,38.45,38.5,61300.0,28.8142,28.8517,28.8067,28.8442,61300.0
2013-09-16 14:20:00,38.49,38.5,38.47,38.48,76900.0,28.8367,28.8442,28.8217,28.8292,76900.0
2013-09-16 14:25:00,38.48,38.49,38.45,38.46,57100.0,28.8292,28.8367,28.8067,28.8142,57100.0
2013-09-16 14:30:00,38.47,38.48,38.42,38.45,142100.0,28.8217,28.8292,28.7842,28.8067,142100.0
2013-09-16 14:35:00,38.45,38.45,38.41,38.44,98300.0,28.8067,28.8067,28.7767,28.7992,98300.0
2013-09-16 14:40:00,38.44,38.44,38.41,38.42,129300.0,28.7992,28.7992,28.7767,28.7842,129300.0
2013-09-16 14:45:00,38.42,38.48,38.41,38.46,120300.0,28.7842,28.8292,28.7767,28.8142,120300.0
2013-09-16 14:50:00,38.46,38.48,38.44,38.46,88200.0,28.8142,28.8292,28.7992,28.8142,88200.0
2013-09-16 14:55:00,38.45,38.47,38.44,38.44,99500.0,28.8067,28.8217,28.7992,28.7992,99500.0
2013-09-16 15:00:00,38.44,38.49,38.43,38.48,98800.0,28.7992,28.8367,28.7917,28.8292,98800.0
2013-09-16 15:05:00,38.48,38.51,38.47,38.51,62800.0,28.8292,28.8517,28.8217,28.8517,62800.0
2013-09-16 15:10:00,38.51,38.53,38.5,38.51,95600.0,28.8517,28.8666,28.8442,28.8517,95600.0
2013-09-16 15:15:00,38.51,38.54,38.51,38.52,116600.0,28.8517,28.8741,28.8517,28.8591,116600.0
2013-09-16 15:20:00,38.52,38.54,38.48,38.48,101100.0,28.8591,28.8741,28.8292,28.8292,101100.0
2013-09-16 15:25:00,38.48,38.49,38.46,38.47,79300.0,28.8292,28.8367,28.8142,28.8217,79300.0
2013-09-16 15:30:00,38.46,38.49,38.45,38.48,192700.0,28.8142,28.8367,28.8067,28.8292,192700.0
2013-09-16 15:35:00,38.48,38.49,38.44,38.47,133900.0,28.8292,28.8367,28.7992,28.8217,133900.0
2013-09-16 15:40:00,38.46,38.48,38.41,38.44,232700.0,28.8142,28.8292,28.7767,28.7992,232700.0
2013-09-16 15:45:00,38.44,38.46,38.42,38.43,207100.0,28.7992,28.8142,28.7842,28.7917,207100.0
2013-09-16 15:50:00,38.42,38.46,38.4,38.46,445500.0,28.7842,28.8142,28.7692,28.8142,445500.0
2013-09-16 15:55:00,38.45,38.64,38.45,38.58,2580200.0,28.8067,28.949,28.8067,28.9041,2580200.0
2013-09-17 09:30:00,38.44,38.48,38.4,38.44,486900.0,28.7992,28.8292,28.7692,28.7992,486900.0
2013-09-17 09:35:00,38.45,38.48,38.45,38.47,167600.0,28.8067,28.8292,28.8067,28.8217,167600.0
2013-09-17 09:40:00,38.47,38.5,38.46,38.48,238600.0,28.8217,28.8442,28.8142,28.8292,238600.0
2013-09-17 09:45:00,38.49,38.49,38.42,38.46,176000.0,28.8367,28.8367,28.7842,28.8142,176000.0
2013-09-17 09:50:00,38.45,38.5,38.45,38.46,180300.0,28.8067,28.8442,28.8067,28.8142,180300.0
2013-09-17 09:55:00,38.45,38.47,38.43,38.43,371400.0,28.8067,28.8217,28.7917,28.7917,371400.0
2013-09-17 10:00:00,38.43,38.47,38.42,38.47,329600.0,28.7917,28.8217,28.7842,28.8217,329600.0
2013-09-17 10:05:00,38.47,38.48,38.43,38.44,245200.0,28.8217,28.8292,28.7917,28.7992,245200.0
2013-09-17 10:10:00,38.44,38.45,38.43,38.45,187700.0,28.7992,28.8067,28.7917,28.8067,187700.0
2013-09-17 10:15:00,38.44,38.45,38.42,38.45,140400.0,28.7992,28.8067,28.7842,28.8067,140400.0
2013-09-17 10:20:00,38.45,38.45,38.43,38.44,50000.0,28.8067,28.8067,28.7917,28.7992,50000.0
2013-09-17 10:25:00,38.44,38.44,38.42,38.42,134200.0,28.7992,28.7992,28.7842,28.7842,134200.0
2013-09-17 10:30:00,38.43,38.46,38.42,38.45,269900.0,28.7917,28.8142,28.7842,28.8067,269900.0
2013-09-17 10:35:00,38.45,38.46,38.43,38.43,106900.0,28.8067,28.8142,28.7917,28.7917,106900.0
2013-09-17 10:40:00,38.43,38.45,38.43,38.43,136200.0,28.7917,28.8067,28.7917,28.7917,136200.0
2013-09-17 10:45:00,38.43,38.45,38.43,38.43,137100.0,28.7917,28.8067,28.7917,28.7917,137100.0
2013-09-17 10:50:00,38.43,38.44,38.42,38.42,170100.0,28.7917,28.7992,28.7842,28.7842,170100.0
2013-09-17 10:55:00,38.43,38.44,38.41,38.43,136400.0,28.7917,28.7992,28.7767,28.7917,136400.0
2013-09-17 11:00:00,38.42,38.44,38.42,38.42,33400.0,28.7842,28.7992,28.7842,28.7842,33400.0
2013-09-17 11:05:00,38.42,38.43,38.41,38.43,65500.0,28.7842,28.7917,28.7767,28.7917,65500.0
2013-09-17 11:10:00,38.42,38.43,38.39,38.41,234000.0,28.7842,28.7917,28.7617,28.7767,234000.0
2013-09-17 11:15:00,38.41,38.42,38.39,38.42,107300.0,28.7767,28.7842,28.7617,28.7842,107300.0
2013-09-17 11:20:00,38.42,38.43,38.4,38.42,223600.0,28.7842,28.7917,28.7692,28.7842,223600.0
2013-09-17 11:25:00,38.43,38.43,38.41,38.41,50900.0,28.7917,28.7917,28.7767,28.7767,50900.0
2013-09-17 11:30:00,38.42,38.42,38.4,38.4,73000.0,28.7842,28.7842,28.7692,28.7692,73000.0
2013-09-17 11:35:00,38.4,38.41,38.39,38.39,63500.0,28.7692,28.7767,28.7617,28.7617,63500.0
2013-09-17 11:40:00,38.39,38.39,38.37,38.37,100100.0,28.7617,28.7617,28.7468,28.7468,100100.0
2013-09-17 11:45:00,38.38,38.39,38.37,38.37,70400.0,28.7543,28.7617,28.7468,28.7468,70400.0
2013-09-17 11:50:00,38.37,38.38,38.37,38.37,36700.0,28.7468,28.7543,28.7468,28.7468,36700.0
2013-09-17 11:55:00,38.37,38.37,38.34,38.35,104200.0,28.7468,28.7468,28.7243,28.7318,104200.0
2013-09-17 12:00:00,38.36,38.36,38.34,38.34,103400.0,28.7393,28.7393,28.7243,28.7243,103400.0
2013-09-17 12:05:00,38.34,38.34,38.33,38.34,46300.0,28.7243,28.7243,28.7168,28.7243,46300.0
2013-09-17 12:10:00,38.34,38.34,38.3,38.34,180300.0,28.7243,28.7243,28.6943,28.7243,180300.0
2013-09-17 12:15:00,38.34,38.37,38.33,38.37,80600.0,28.7243,28.7468,28.7168,28.7468,80600.0
2013-09-17 12:20:00,38.37,38.38,38.36,38.36,45500.0,28.7468,28.7543,28.7393,28.7393,45500.0
2013-09-17 12:25:00,38.36,38.37,38.36,38.36,15100.0,28.7393,28.7468,28.7393,28.7393,15100.0
2013-09-17 12:30:00,38.36,38.37,38.36,38.37,16900.0,28.7393,28.7468,28.7393,28.7468,16900.0
2013-09-17 12:35:00,38.37,38.39,38.36,38.38,132400.0,28.7468,28.7617,28.7393,28.7543,132400.0
2013-09-17 12:40:00,38.37,38.39,38.37,38.39,65500.0,28.7468,28.7617,28.7468,28.7617,65500.0
2013-09-17 12:45:00,38.39,38.39,38.37,38.38,40000.0,28.7617,28.7617,28.7468,28.7543,40000.0
2013-09-17 12:50:00,38.38,38.38,38.36,38.37,36300.0,28.7543,28.7543,28.7393,28.7468,36300.0
2013-09-17 12:55:00,38.38,38.38,38.36,38.38,28300.0,28.7543,28.7543,28.7393,28.7543,28300.0
2013-09-17 13:00:00,38.38,38.4,38.37,38.38,52700.0,28.7543,28.7692,28.7468,28.7543,52700.0
2013-09-17 13:05:00,38.38,38.38,38.36,38.37,98100.0,28.7543,28.7543,28.7393,28.7468,98100.0
2013-09-17 13:10:00,38.37,38.37,38.35,38.37,56400.0,28.7468,28.7468,28.7318,28.7468,56400.0
2013-09-17 13:15:00,38.37,38.37,38.36,38.37,12000.0,28.7468,28.7468,28.7393,28.7468,12000.0
2013-09-17 13:20:00,38.37,38.37,38.36,38.37,24000.0,28.7468,28.7468,28.7393,28.7468,24000.0
2013-09-17 13:25:00,38.37,38.37,38.35,38.36,30100.0,28.7468,28.7468,28.7318,28.7393,30100.0
2013-09-17 13:30:00,38.36,38.37,38.34,38.37,163600.0,28.7393,28.7468,28.7243,28.7468,163600.0
2013-09-17 13:35:00,38.37,38.37,38.34,38.34,95600.0,28.7468,28.7468,28.7243,28.7243,95600.0
2013-09-17 13:40:00,38.34,38.35,38.34,38.34,25700.0,28.7243,28.7318,28.7243,28.7243,25700.0
2013-09-17 13:45:00,38.34,38.35,38.34,38.35,9900.0,28.7243,28.7318,28.7243,28.7318,9900.0
2013-09-17 13:50:00,38.35,38.36,38.34,38.36,38200.0,28.7318,28.7393,28.7243,28.7393,38200.0
2013-09-17 13:55:00,38.36,38.36,38.35,38.35,65200.0,28.7393,28.7393,28.7318,28.7318,65200.0
2013-09-17 14:00:00,38.35,38.36,38.33,38.35,106900.0,28.7318,28.7393,28.7168,28.7318,106900.0
2013-09-17 14:05:00,38.35,38.36,38.35,38.36,33200.0,28.7318,28.7393,28.7318,28.7393,33200.0
2013-09-17 14:10:00,38.36,38.36,38.35,38.36,66300.0,28.7393,28.7393,28.7318,28.7393,66300.0
2013-09-17 14:15:00,38.36,38.36,38.35,38.36,68400.0,28.7393,28.7393,28.7318,28.7393,68400.0
2013-09-17 14:20:00,38.36,38.36,38.3,38.31,212200.0,28.7393,28.7393,28.6943,28.7018,212200.0
2013-09-17 14:25:00,38.31,38.33,38.3,38.32,146300.0,28.7018,28.7168,28.6943,28.7093,146300.0
2013-09-17 14:30:00,38.32,38.35,38.32,38.35,125100.0,28.7093,28.7318,28.7093,28.7318,125100.0
2013-09-17 14:35:00,38.35,38.37,38.34,38.37,45500.0,28.7318,28.7468,28.7243,28.7468,45500.0
2013-09-17 14:40:00,38.37,38.37,38.34,38.35,105600.0,28.7468,28.7468,28.7243,28.7318,105600.0
2013-09-17 14:45:00,38.34,38.36,38.34,38.35,99200.0,28.7243,28.7393,28.7243,28.7318,99200.0
2013-09-17 14:50:00,38.35,38.36,38.33,38.33,72400.0,28.7318,28.7393,28.7168,28.7168,72400.0
2013-09-17 14:55:00,38.34,38.34,38.32,38.33,55400.0,28.7243,28.7243,28.7093,28.7168,55400.0
2013-09-17 15:00:00,38.33,38.37,38.33,38.36,147800.0,28.7168,28.7468,28.7168,28.7393,147800.0
2013-09-17 15:05:00,38.36,38.37,38.35,38.37,98800.0,28.7393,28.7468,28.7318,28.7468,98800.0
2013-09-17 15:10:00,38.37,38.37,38.36,38.37,11800.0,28.7468,28.7468,28.7393,28.7468,11800.0
2013-09-17 15:15:00,38.37,38.37,38.35,38.36,70500.0,28.7468,28.7468,28.7318,28.7393,70500.0
2013-09-17 15:20:00,38.35,38.37,38.35,38.37,58800.0,28.7318,28.7468,28.7318,28.7468,58800.0
2013-09-17 15:25:00,38.37,38.37,38.35,38.36,71800.0,28.7468,28.7468,28.7318,28.7393,71800.0
2013-09-17 15:30:00,38.36,38.38,38.36,38.38,68900.0,28.7393,28.7543,28.7393,28.7543,68900.0
2013-09-17 15:35:00,38.38,38.38,38.31,38.33,234300.0,28.7543,28.7543,28.7018,28.7168,234300.0
2013-09-17 15:40:00,38.33,38.35,38.32,38.34,93000.0,28.7168,28.7318,28.7093,28.7243,93000.0
2013-09-17 15:45:00,38.35,38.4,38.34,38.4,264600.0,28.7318,28.7692,28.7243,28.7692,264600.0
2013-09-17 15:50:00,38.4,38.41,38.39,38.4,263900.0,28.7692,28.7767,28.7617,28.7692,263900.0
2013-09-17 15:55:00,38.41,38.43,38.38,38.41,954200.0,28.7767,28.7917,28.7543,28.7767,954200.0
2013-09-18 09:30:00,38.18,38.2,38.1,38.14,405800.0,28.6044,28.6194,28.5445,28.5744,405800.0
2013-09-18 09:35:00,38.14,38.17,38.08,38.14,543000.0,28.5744,28.5969,28.5295,28.5744,543000.0
2013-09-18 09:40:00,38.14,38.15,38.09,38.11,261600.0,28.5744,28.5819,28.537,28.552,261600.0
2013-09-18 09:45:00,38.1,38.12,38.08,38.11,122500.0,28.5445,28.5595,28.5295,28.552,122500.0
2013-09-18 09:50:00,38.11,38.12,38.07,38.09,135800.0,28.552,28.5595,28.522,28.537,135800.0
2013-09-18 09:55:00,38.09,38.09,38.05,38.07,139800.0,28.537,28.537,28.507,28.522,139800.0
2013-09-18 10:00:00,38.07,38.08,38.06,38.08,64800.0,28.522,28.5295,28.5145,28.5295,64800.0
2013-09-18 10:05:00,38.08,38.11,38.07,38.11,58800.0,28.5295,28.552,28.522,28.552,58800.0
2013-09-18 10:10:00,38.11,38.13,38.09,38.11,135100.0,28.552,28.567,28.537,28.552,135100.0
2013-09-18 10:15:00,38.1,38.11,38.08,38.08,82900.0,28.5445,28.552,28.5295,28.5295,82900.0
2013-09-18 10:20:00,38.09,38.1,38.05,38.05,267400.0,28.537,28.5445,28.507,28.507,267400.0
2013-09-18 10:25:00,38.06,38.06,38.01,38.03,95400.0,28.5145,28.5145,28.4771,28.492,95400.0
2013-09-18 10:30:00,38.03,38.05,38.02,38.03,101000.0,28.492,28.507,28.4845,28.492,101000.0
2013-09-18 10:35:00,38.03,38.06,38.02,38.05,149100.0,28.492,28.5145,28.4845,28.507,149100.0
2013-09-18 10:40:00,38.05,38.07,38.04,38.05,94100.0,28.507,28.522,28.4995,28.507,94100.0
2013-09-18 10:45:00,38.06,38.06,38.02,38.06,65300.0,28.5145,28.5145,28.4845,28.5145,65300.0
2013-09-18 10:50:00,38.06,38.09,38.05,38.09,117300.0,28.5145,28.537,28.507,28.537,117300.0
2013-09-18 10:55:00,38.09,38.09,38.08,38.09,86200.0,28.537,28.537,28.5295,28.537,86200.0
2013-09-18 11:00:00,38.09,38.09,38.08,38.09,6200.0,28.537,28.537,28.5295,28.537,6200.0
2013-09-18 11:05:00,38.09,38.11,38.08,38.11,59400.0,28.537,28.552,28.5295,28.552,59400.0
2013-09-18 11:10:00,38.11,38.12,38.1,38.11,127200.0,28.552,28.5595,28.5445,28.552,127200.0
2013-09-18 11:15:00,38.11,38.11,38.08,38.09,79500.0,28.552,28.552,28.5295,28.537,79500.0
2013-09-18 11:20:00,38.09,38.11,38.08,38.1,84500.0,28.537,28.552,28.5295,28.5445,84500.0
2013-09-18 11:25:00,38.1,38.11,38.09,38.09,80900.0,28.5445,28.552,28.537,28.537,80900.0
2013-09-18 11:30:00,38.1,38.11,38.09,38.11,84900.0,28.5445,28.552,28.537,28.552,84900.0
2013-09-18 11:35:00,38.11,38.12,38.07,38.08,229700.0,28.552,28.5595,28.522,28.5295,229700.0
2013-09-18 11:40:00,38.08,38.09,38.07,38.09,58300.0,28.5295,28.537,28.522,28.537,58300.0
2013-09-18 11:45:00,38.09,38.1,38.07,38.08,58900.0,28.537,28.5445,28.522,28.5295,58900.0
2013-09-18 11:50:00,38.09,38.12,38.09,38.12,36100.0,28.537,28.5595,28.537,28.5595,36100.0
2013-09-18 11:55:00,38.12,38.12,38.08,38.09,83700.0,28.5595,28.5595,28.5295,28.537,83700.0
2013-09-18 12:00:00,38.08,38.09,38.07,38.07,64700.0,28.5295,28.537,28.522,28.522,64700.0
2013-09-18 12:05:00,38.07,38.08,38.07,38.08,25800.0,28.522,28.5295,28.522,28.5295,25800.0
2013-09-18 12:10:00,38.08,38.09,38.08,38.08,31900.0,28.5295,28.537,28.5295,28.5295,31900.0
2013-09-18 12:15:00,38.08,38.09,38.08,38.09,17000.0,28.5295,28.537,28.5295,28.537,17000.0
2013-09-18 12:20:00,38.08,38.1,38.07,38.1,45100.0,28.5295,28.5445,28.522,28.5445,45100.0
2013-09-18 12:25:00,38.09,38.1,38.09,38.09,6300.0,28.537,28.5445,28.537,28.537,6300.0
2013-09-18 12:30:00,38.1,38.14,38.09,38.14,88200.0,28.5445,28.5744,28.537,28.5744,88200.0
2013-09-18 12:35:00,38.14,38.18,38.14,38.18,304000.0,28.5744,28.6044,28.5744,28.6044,304000.0
2013-09-18 12:40:00,38.18,38.2,38.17,38.2,131500.0,28.6044,28.6194,28.5969,28.6194,131500.0
2013-09-18 12:45:00,38.2,38.23,38.2,38.23,143100.0,28.6194,28.6419,28.6194,28.6419,143100.0
2013-09-18 12:50:00,38.24,38.27,38.22,38.25,265500.0,28.6494,28.6718,28.6344,28.6569,265500.0
2013-09-18 12:55:00,38.25,38.26,38.22,38.22,80900.0,28.6569,28.6644,28.6344,28.6344,80900.0
2013-09-18 13:00:00,38.22,38.31,38.22,38.29,334900.0,28.6344,28.7018,28.6344,28.6868,334900.0
2013-09-18 13:05:00,38.3,38.3,38.27,38.28,78500.0,28.6943,28.6943,28.6718,28.6793,78500.0
2013-09-18 13:10:00,38.29,38.33,38.28,38.32,162700.0,28.6868,28.7168,28.6793,28.7093,162700.0
2013-09-18 13:15:00,38.32,38.34,38.32,38.34,170000.0,28.7093,28.7243,28.7093,28.7243,170000.0
2013-09-18 13:20:00,38.34,38.39,38.34,38.39,190000.0,28.7243,28.7617,28.7243,28.7617,190000.0
2013-09-18 13:25:00,38.39,38.41,38.36,38.36,343300.0,28.7617,28.7767,28.7393,28.7393,343300.0
2013-09-18 13:30:00,38.36,38.37,38.25,38.26,165200.0,28.7393,28.7468,28.6569,28.6644,165200.0
2013-09-18 13:35:00,38.25,38.27,38.24,38.25,109700.0,28.6569,28.6718,28.6494,28.6569,109700.0
2013-09-18 13:40:00,38.26,38.31,38.25,38.3,179900.0,28.6644,28.7018,28.6569,28.6943,179900.0
2013-09-18 13:45:00,38.3,38.31,38.29,38.31,21500.0,28.6943,28.7018,28.6868,28.7018,21500.0
2013-09-18 13:50:00,38.31,38.31,38.29,38.3,64000.0,28.7018,28.7018,28.6868,28.6943,64000.0
2013-09-18 13:55:00,38.31,38.33,38.25,38.25,135300.0,28.7018,28.7168,28.6569,28.6569,135300.0
2013-09-18 14:00:00,38.27,38.87,38.26,38.8,2923900.0,28.6718,29.1214,28.6644,29.0689,2923900.0
2013-09-18 14:05:00,38.8,38.9,38.77,38.83,1548100.0,29.0689,29.1438,29.0464,29.0914,1548100.0
2013-09-18 14:10:00,38.82,38.91,38.79,38.8,1303300.0,29.0839,29.1513,29.0614,29.0689,1303300.0
2013-09-18 14:15:00,38.8,38.93,38.79,38.82,816100.0,29.0689,29.1663,29.0614,29.0839,816100.0
2013-09-18 14:20:00,38.82,39.0,38.82,38.98,1355900.0,29.0839,29.2188,29.0839,29.2038,1355900.0
2013-09-18 14:25:00,38.98,39.06,38.94,38.96,1160700.0,29.2038,29.2637,29.1738,29.1888,1160700.0
2013-09-18 14:30:00,38.95,38.99,38.83,38.85,363300.0,29.1813,29.2113,29.0914,29.1064,363300.0
2013-09-18 14:35:00,38.85,38.86,38.8,38.86,568600.0,29.1064,29.1139,29.0689,29.1139,568600.0
2013-09-18 14:40:00,38.85,38.93,38.83,38.91,370700.0,29.1064,29.1663,29.0914,29.1513,370700.0
2013-09-18 14:45:00,38.91,38.96,38.9,38.96,292900.0,29.1513,29.1888,29.1438,29.1888,292900.0
2013-09-18 14:50:00,38.96,39.02,38.95,39.02,591100.0,29.1888,29.2337,29.1813,29.2337,591100.0
2013-09-18 14:55:00,39.02,39.11,39.01,39.1,670800.0,29.2337,29.3012,29.2263,29.2937,670800.0
2013-09-18 15:00:00,39.1,39.19,39.09,39.17,1178000.0,29.2937,29.3611,29.2862,29.3461,1178000.0
2013-09-18 15:05:00,39.16,39.2,39.13,39.19,608500.0,29.3386,29.3686,29.3162,29.3611,608500.0
2013-09-18 15:10:00,39.19,39.23,39.14,39.16,364900.0,29.3611,29.3911,29.3236,29.3386,364900.0
2013-09-18 15:15:00,39.15,39.19,39.05,39.05,581700.0,29.3311,29.3611,29.2562,29.2562,581700.0
2013-09-18 15:20:00,39.06,39.14,39.05,39.13,424900.0,29.2637,29.3236,29.2562,29.3162,424900.0
2013-09-18 15:25:00,39.14,39.14,39.08,39.11,384000.0,29.3236,29.3236,29.2787,29.3012,384000.0
2013-09-18 15:30:00,39.11,39.15,39.11,39.14,547500.0,29.3012,29.3311,29.3012,29.3236,547500.0
2013-09-18 15:35:00,39.14,39.17,39.11,39.16,304800.0,29.3236,29.3461,29.3012,29.3386,304800.0
2013-09-18 15:40:00,39.16,39.18,39.14,39.17,391200.0,29.3386,29.3536,29.3236,29.3461,391200.0
2013-09-18 15:45:00,39.18,39.19,39.08,39.09,877100.0,29.3536,29.3611,29.2787,29.2862,877100.0
2013-09-18 15:50:00,39.1,39.11,39.02,39.05,927100.0,29.2937,29.3012,29.2337,29.2562,927100.0
2013-09-18 15:55:00,39.05,39.18,39.04,39.18,1400900.0,29.2562,29.3536,29.2487,29.3536,1400900.0
2013-09-19 09:30:00,38.91,38.91,38.85,38.87,548600.0,29.1513,29.1513,29.1064,29.1214,548600.0
2013-09-19 09:35:00,38.87,38.88,38.72,38.72,589200.0,29.1214,29.1289,29.009,29.009,589200.0
2013-09-19 09:40:00,38.72,38.73,38.68,38.7,439800.0,29.009,29.0165,28.979,28.994,439800.0
2013-09-19 09:45:00,38.69,38.71,38.64,38.66,474300.0,28.9865,29.0015,28.949,28.964,474300.0
2013-09-19 09:50:00,38.65,38.66,38.61,38.66,266400.0,28.9565,28.964,28.9266,28.964,266400.0
2013-09-19 09:55:00,38.66,38.71,38.65,38.71,393400.0,28.964,29.0015,28.9565,29.0015,393400.0
2013-09-19 10:00:00,38.71,38.74,38.69,38.72,443100.0,29.0015,29.024,28.9865,29.009,443100.0
2013-09-19 10:05:00,38.73,38.73,38.65,38.68,359900.0,29.0165,29.0165,28.9565,28.979,359900.0
2013-09-19 10:10:00,38.68,38.74,38.68,38.69,348500.0,28.979,29.024,28.979,28.9865,348500.0
2013-09-19 10:15:00,38.7,38.71,38.68,38.71,314200.0,28.994,29.0015,28.979,29.0015,314200.0
2013-09-19 10:20:00,38.71,38.73,38.69,38.7,297600.0,29.0015,29.0165,28.9865,28.994,297600.0
2013-09-19 10:25:00,38.7,38.73,38.68,38.68,302500.0,28.994,29.0165,28.979,28.979,302500.0
2013-09-19 10:30:00,38.67,38.69,38.64,38.66,242500.0,28.9715,28.9865,28.949,28.964,242500.0
2013-09-19 10:35:00,38.66,38.66,38.62,38.66,223300.0,28.964,28.964,28.9341,28.964,223300.0
2013-09-19 10:40:00,38.66,38.67,38.64,38.66,208700.0,28.964,28.9715,28.949,28.964,208700.0
2013-09-19 10:45:00,38.66,38.68,38.66,38.68,252200.0,28.964,28.979,28.964,28.979,252200.0
2013-09-19 10:50:00,38.68,38.68,38.63,38.64,391000.0,28.979,28.979,28.9416,28.949,391000.0
2013-09-19 10:55:00,38.63,38.68,38.63,38.67,149200.0,28.9416,28.979,28.9416,28.9715,149200.0
2013-09-19 11:00:00,38.67,38.69,38.66,38.67,53000.0,28.9715,28.9865,28.964,28.9715,53000.0
2013-09-19 11:05:00,38.67,38.7,38.66,38.67,278300.0,28.9715,28.994,28.964,28.9715,278300.0
2013-09-19 11:10:00,38.66,38.67,38.65,38.65,76100.0,28.964,28.9715,28.9565,28.9565,76100.0
2013-09-19 11:15:00,38.65,38.73,38.64,38.72,208400.0,28.9565,29.0165,28.949,29.009,208400.0
2013-09-19 11:20:00,38.73,38.73,38.72,38.73,56400.0,29.0165,29.0165,29.009,29.0165,56400.0
2013-09-19 11:25:00,38.73,38.73,38.71,38.73,114300.0,29.0165,29.0165,29.0015,29.0165,114300.0
2013-09-19 11:30:00,38.72,38.72,38.68,38.7,157100.0,29.009,29.009,28.979,28.994,157100.0
2013-09-19 11:35:00,38.71,38.73,38.7,38.71,73800.0,29.0015,29.0165,28.994,29.0015,73800.0
2013-09-19 11:40:00,38.72,38.75,38.72,38.73,126000.0,29.009,29.0315,29.009,29.0165,126000.0
2013-09-19 11:45:00,38.73,38.74,38.73,38.73,83100.0,29.0165,29.024,29.0165,29.0165,83100.0
2013-09-19 11:50:00,38.73,38.73,38.7,38.71,154300.0,29.0165,29.0165,28.994,29.0015,154300.0
2013-09-19 11:55:00,38.72,38.77,38.72,38.77,77800.0,29.009,29.0464,29.009,29.0464,77800.0
2013-09-19 12:00:00,38.78,38.87,38.77,38.87,374000.0,29.0539,29.1214,29.0464,29.1214,374000.0
2013-09-19 12:05:00,38.87,38.89,38.84,38.85,101600.0,29.1214,29.1363,29.0989,29.1064,101600.0
2013-09-19 12:10:00,38.85,38.87,38.84,38.87,71500.0,29.1064,29.1214,29.0989,29.1214,71500.0
2013-09-19 12:15:00,38.86,38.86,38.84,38.84,84400.0,29.1139,29.1139,29.0989,29.0989,84400.0
2013-09-19 12:20:00,38.85,38.88,38.84,38.84,166500.0,29.1064,29.1289,29.0989,29.0989,166500.0
2013-09-19 12:25:00,38.85,38.89,38.84,38.87,132800.0,29.1064,29.1363,29.0989,29.1214,132800.0
2013-09-19 12:30:00,38.87,38.9,38.84,38.89,884300.0,29.1214,29.1438,29.0989,29.1363,884300.0
2013-09-19 12:35:00,38.88,38.89,38.85,38.86,30000.0,29.1289,29.1363,29.1064,29.1139,30000.0
2013-09-19 12:40:00,38.86,38.87,38.85,38.86,28100.0,29.1139,29.1214,29.1064,29.1139,28100.0
2013-09-19 12:45:00,38.87,38.88,38.85,38.87,85100.0,29.1214,29.1289,29.1064,29.1214,85100.0
2013-09-19 12:50:00,38.87,38.89,38.87,38.88,74200.0,29.1214,29.1363,29.1214,29.1289,74200.0
2013-09-19 12:55:00,38.88,38.89,38.85,38.85,113800.0,29.1289,29.1363,29.1064,29.1064,113800.0
2013-09-19 13:00:00,38.86,38.88,38.85,38.86,136000.0,29.1139,29.1289,29.1064,29.1139,136000.0
2013-09-19 13:05:00,38.85,38.85,38.78,38.79,224500.0,29.1064,29.1064,29.0539,29.0614,224500.0
2013-09-19 13:10:00,38.78,38.84,38.77,38.83,183100.0,29.0539,29.0989,29.0464,29.0914,183100.0
2013-09-19 13:15:00,38.82,38.9,38.82,38.88,366700.0,29.0839,29.1438,29.0839,29.1289,366700.0
2013-09-19 13:20:00,38.88,38.89,38.86,38.88,50300.0,29.1289,29.1363,29.1139,29.1289,50300.0
2013-09-19 13:25:00,38.88,38.89,38.87,38.87,80800.0,29.1289,29.1363,29.1214,29.1214,80800.0
2013-09-19 13:30:00,38.87,38.88,38.83,38.83,86600.0,29.1214,29.1289,29.0914,29.0914,86600.0
2013-09-19 13:35:00,38.82,38.83,38.79,38.83,115600.0,29.0839,29.0914,29.0614,29.0914,115600.0
2013-09-19 13:40:00,38.83,38.84,38.81,38.82,42700.0,29.0914,29.0989,29.0764,29.0839,42700.0
2013-09-19 13:45:00,38.81,38.82,38.79,38.79,65700.0,29.0764,29.0839,29.0614,29.0614,65700.0
2013-09-19 13:50:00,38.8,38.8,38.75,38.76,72000.0,29.0689,29.0689,29.0315,29.039,72000.0
2013-09-19 13:55:00,38.75,38.79,38.75,38.79,86500.0,29.0315,29.0614,29.0315,29.0614,86500.0
2013-09-19 14:00:00,38.78,38.79,38.74,38.77,116000.0,29.0539,29.0614,29.024,29.0464,116000.0
2013-09-19 14:05:00,38.77,38.82,38.77,38.8,84300.0,29.0464,29.0839,29.0464,29.0689,84300.0
2013-09-19 14:10:00,38.81,38.86,38.8,38.86,51000.0,29.0764,29.1139,29.0689,29.1139,51000.0
2013-09-19 14:15:00,38.86,38.86,38.84,38.86,64300.0,29.1139,29.1139,29.0989,29.1139,64300.0
2013-09-19 14:20:00,38.85,38.87,38.84,38.87,61200.0,29.1064,29.1214,29.0989,29.1214,61200.0
2013-09-19 14:25:00,38.87,38.88,38.86,38.86,55600.0,29.1214,29.1289,29.1139,29.1139,55600.0
2013-09-19 14:30:00,38.86,38.86,38.83,38.84,64100.0,29.1139,29.1139,29.0914,29.0989,64100.0
2013-09-19 14:35:00,38.85,38.88,38.84,38.88,96300.0,29.1064,29.1289,29.0989,29.1289,96300.0
2013-09-19 14:40:00,38.88,38.89,38.87,38.87,62100.0,29.1289,29.1363,29.1214,29.1214,62100.0
2013-09-19 14:45:00,38.87,38.89,38.87,38.88,77200.0,29.1214,29.1363,29.1214,29.1289,77200.0
2013-09-19 14:50:00,38.88,38.9,38.88,38.89,118400.0,29.1289,29.1438,29.1289,29.1363,118400.0
2013-09-19 14:55:00,38.9,38.93,38.89,38.91,337000.0,29.1438,29.1663,29.1363,29.1513,337000.0
2013-09-19 15:00:00,38.91,38.96,38.91,38.94,361600.0,29.1513,29.1888,29.1513,29.1738,361600.0
2013-09-19 15:05:00,38.94,38.98,38.94,38.97,340500.0,29.1738,29.2038,29.1738,29.1963,340500.0
2013-09-19 15:10:00,38.97,38.97,38.96,38.97,159500.0,29.1963,29.1963,29.1888,29.1963,159500.0
2013-09-19 15:15:00,38.97,38.99,38.96,38.97,287200.0,29.1963,29.2113,29.1888,29.1963,287200.0
2013-09-19 15:20:00,38.98,39.03,38.97,39.01,439200.0,29.2038,29.2412,29.1963,29.2263,439200.0
2013-09-19 15:25:00,39.01,39.02,39.0,39.01,222100.0,29.2263,29.2337,29.2188,29.2263,222100.0
2013-09-19 15:30:00,39.02,39.05,38.98,38.98,489600.0,29.2337,29.2562,29.2038,29.2038,489600.0
2013-09-19 15:35:00,38.98,38.98,38.94,38.97,502200.0,29.2038,29.2038,29.1738,29.1963,502200.0
2013-09-19 15:40:00,38.97,38.98,38.95,38.95,449300.0,29.1963,29.2038,29.1813,29.1813,449300.0
2013-09-19 15:45:00,38.95,38.96,38.92,38.92,532400.0,29.1813,29.1888,29.1588,29.1588,532400.0
2013-09-19 15:50:00,38.93,38.95,38.9,38.9,420300.0,29.1663,29.1813,29.1438,29.1438,420300.0
2013-09-19 15:55:00,38.91,38.92,38.88,38.88,1374200.0,29.1513,29.1588,29.1289,29.1289,1374200.0
2013-09-20 09:30:00,39.01,39.05,38.92,38.92,314600.0,29.2263,29.2562,29.1588,29.1588,314600.0
2013-09-20 09:35:00,38.91,38.95,38.88,38.92,401400.0,29.1513,29.1813,29.1289,29.1588,401400.0
2013-09-20 09:40:00,38.92,38.92,38.78,38.79,428000.0,29.1588,29.1588,29.0539,29.0614,428000.0
2013-09-20 09:45:00,38.78,38.78,38.66,38.66,542200.0,29.0539,29.0539,28.964,28.964,542200.0
2013-09-20 09:50:00,38.66,38.76,38.66,38.75,461100.0,28.964,29.039,28.964,29.0315,461100.0
2013-09-20 09:55:00,38.75,38.75,38.6,38.66,475000.0,29.0315,29.0315,28.9191,28.964,475000.0
2013-09-20 10:00:00,38.67,38.7,38.63,38.64,100100.0,28.9715,28.994,28.9416,28.949,100100.0
2013-09-20 10:05:00,38.63,38.63,38.59,38.59,298800.0,28.9416,28.9416,28.9116,28.9116,298800.0
2013-09-20 10:10:00,38.59,38.63,38.53,38.59,550800.0,28.9116,28.9416,28.8666,28.9116,550800.0
2013-09-20 10:15:00,38.59,38.64,38.59,38.64,118100.0,28.9116,28.949,28.9116,28.949,118100.0
2013-09-20 10:20:00,38.63,38.67,38.61,38.66,126200.0,28.9416,28.9715,28.9266,28.964,126200.0
2013-09-20 10:25:00,38.66,38.68,38.62,38.62,93600.0,28.964,28.979,28.9341,28.9341,93600.0
2013-09-20 10:30:00,38.62,38.65,38.61,38.64,47800.0,28.9341,28.9565,28.9266,28.949,47800.0
2013-09-20 10:35:00,38.65,38.65,38.62,38.65,231400.0,28.9565,28.9565,28.9341,28.9565,231400.0
2013-09-20 10:40:00,38.65,38.68,38.62,38.66,80900.0,28.9565,28.979,28.9341,28.964,80900.0
2013-09-20 10:45:00,38.67,38.69,38.62,38.66,130800.0,28.9715,28.9865,28.9341,28.964,130800.0
2013-09-20 10:50:00,38.66,38.67,38.66,38.67,109300.0,28.964,28.9715,28.964,28.9715,109300.0
2013-09-20 10:55:00,38.66,38.67,38.64,38.66,205900.0,28.964,28.9715,28.949,28.964,205900.0
2013-09-20 11:00:00,38.66,38.66,38.62,38.63,136500.0,28.964,28.964,28.9341,28.9416,136500.0
2013-09-20 11:05:00,38.63,38.66,38.63,38.64,97000.0,28.9416,28.964,28.9416,28.949,97000.0
2013-09-20 11:10:00,38.64,38.65,38.62,38.63,164900.0,28.949,28.9565,28.9341,28.9416,164900.0
2013-09-20 11:15:00,38.63,38.66,38.62,38.65,103000.0,28.9416,28.964,28.9341,28.9565,103000.0
2013-09-20 11:20:00,38.65,38.65,38.59,38.6,134000.0,28.9565,28.9565,28.9116,28.9191,134000.0
2013-09-20 11:25:00,38.6,38.66,38.59,38.64,202700.0,28.9191,28.964,28.9116,28.949,202700.0
2013-09-20 11:30:00,38.64,38.65,38.61,38.61,581500.0,28.949,28.9565,28.9266,28.9266,581500.0
2013-09-20 11:35:00,38.6,38.62,38.57,38.6,275200.0,28.9191,28.9341,28.8966,28.9191,275200.0
2013-09-20 11:40:00,38.6,38.6,38.55,38.56,165100.0,28.9191,28.9191,28.8816,28.8891,165100.0
2013-09-20 11:45:00,38.55,38.56,38.53,38.54,163100.0,28.8816,28.8891,28.8666,28.8741,163100.0
2013-09-20 11:50:00,38.54,38.56,38.53,38.54,111700.0,28.8741,28.8891,28.8666,28.8741,111700.0
2013-09-20 11:55:00,38.53,38.53,38.48,38.48,116700.0,28.8666,28.8666,28.8292,28.8292,116700.0
2013-09-20 12:00:00,38.48,38.51,38.47,38.49,79700.0,28.8292,28.8517,28.8217,28.8367,79700.0
2013-09-20 12:05:00,38.5,38.52,38.49,38.52,27600.0,28.8442,28.8591,28.8367,28.8591,27600.0
2013-09-20 12:10:00,38.51,38.52,38.5,38.5,52100.0,28.8517,28.8591,28.8442,28.8442,52100.0
2013-09-20 12:15:00,38.51,38.51,38.48,38.5,47100.0,28.8517,28.8517,28.8292,28.8442,47100.0
2013-09-20 12:20:00,38.51,38.51,38.46,38.48,200800.0,28.8517,28.8517,28.8142,28.8292,200800.0
2013-09-20 12:25:00,38.48,38.52,38.47,38.5,131600.0,28.8292,28.8591,28.8217,28.8442,131600.0
2013-09-20 12:30:00,38.5,38.52,38.47,38.5,260300.0,28.8442,28.8591,28.8217,28.8442,260300.0
2013-09-20 12:35:00,38.5,38.56,38.5,38.56,94700.0,28.8442,28.8891,28.8442,28.8891,94700.0
2013-09-20 12:40:00,38.56,38.61,38.56,38.61,128100.0,28.8891,28.9266,28.8891,28.9266,128100.0
2013-09-20 12:45:00,38.62,38.64,38.62,38.63,53500.0,28.9341,28.949,28.9341,28.9416,53500.0
2013-09-20 12:50:00,38.63,38.64,38.62,38.63,18200.0,28.9416,28.949,28.9341,28.9416,18200.0
2013-09-20 12:55:00,38.62,38.62,38.6,38.61,39200.0,28.9341,28.9341,28.9191,28.9266,39200.0
2013-09-20 13:00:00,38.61,38.62,38.6,38.6,30300.0,28.9266,28.9341,28.9191,28.9191,30300.0
2013-09-20 13:05:00,38.6,38.6,38.57,38.58,39700.0,28.9191,28.9191,28.8966,28.9041,39700.0
2013-09-20 13:10:00,38.58,38.58,38.53,38.55,50200.0,28.9041,28.9041,28.8666,28.8816,50200.0
2013-09-20 13:15:00,38.55,38.55,38.51,38.53,43800.0,28.8816,28.8816,28.8517,28.8666,43800.0
2013-09-20 13:20:00,38.54,38.54,38.51,38.51,16000.0,28.8741,28.8741,28.8517,28.8517,16000.0
2013-09-20 13:25:00,38.51,38.57,38.51,38.55,41500.0,28.8517,28.8966,28.8517,28.8816,41500.0
2013-09-20 13:30:00,38.54,38.58,38.54,38.56,64100.0,28.8741,28.9041,28.8741,28.8891,64100.0
2013-09-20 13:35:00,38.56,38.58,38.54,38.54,133400.0,28.8891,28.9041,28.8741,28.8741,133400.0
2013-09-20 13:40:00,38.54,38.54,38.49,38.51,124200.0,28.8741,28.8741,28.8367,28.8517,124200.0
2013-09-20 13:45:00,38.51,38.53,38.51,38.51,20400.0,28.8517,28.8666,28.8517,28.8517,20400.0
2013-09-20 13:50:00,38.52,38.54,38.52,38.52,13800.0,28.8591,28.8741,28.8591,28.8591,13800.0
2013-09-20 13:55:00,38.52,38.53,38.5,38.5,13100.0,28.8591,28.8666,28.8442,28.8442,13100.0
2013-09-20 14:00:00,38.49,38.52,38.47,38.51,66400.0,28.8367,28.8591,28.8217,28.8517,66400.0
2013-09-20 14:05:00,38.5,38.52,38.49,38.52,49500.0,28.8442,28.8591,28.8367,28.8591,49500.0
2013-09-20 14:10:00,38.51,38.52,38.5,38.52,237700.0,28.8517,28.8591,28.8442,28.8591,237700.0
2013-09-20 14:15:00,38.51,38.52,38.49,38.51,85500.0,28.8517,28.8591,28.8367,28.8517,85500.0
2013-09-20 14:20:00,38.5,38.56,38.5,38.56,56100.0,28.8442,28.8891,28.8442,28.8891,56100.0
2013-09-20 14:25:00,38.56,38.56,38.53,38.54,90000.0,28.8891,28.8891,28.8666,28.8741,90000.0
2013-09-20 14:30:00,38.54,38.55,38.52,38.52,25100.0,28.8741,28.8816,28.8591,28.8591,25100.0
2013-09-20 14:35:00,38.52,38.52,38.49,38.5,41100.0,28.8591,28.8591,28.8367,28.8442,41100.0
2013-09-20 14:40:00,38.49,38.51,38.47,38.47,93300.0,28.8367,28.8517,28.8217,28.8217,93300.0
2013-09-20 14:45:00,38.47,38.5,38.47,38.5,59400.0,28.8217,28.8442,28.8217,28.8442,59400.0
2013-09-20 14:50:00,38.5,38.51,38.48,38.49,75200.0,28.8442,28.8517,28.8292,28.8367,75200.0
2013-09-20 14:55:00,38.49,38.53,38.48,38.52,122200.0,28.8367,28.8666,28.8292,28.8591,122200.0
2013-09-20 15:00:00,38.51,38.54,38.51,38.53,151900.0,28.8517,28.8741,28.8517,28.8666,151900.0
2013-09-20 15:05:00,38.53,38.55,38.49,38.49,134400.0,28.8666,28.8816,28.8367,28.8367,134400.0
2013-09-20 15:10:00,38.48,38.51,38.46,38.47,153700.0,28.8292,28.8517,28.8142,28.8217,153700.0
2013-09-20 15:15:00,38.48,38.5,38.48,38.49,77700.0,28.8292,28.8442,28.8292,28.8367,77700.0
2013-09-20 15:20:00,38.49,38.5,38.43,38.43,286700.0,28.8367,28.8442,28.7917,28.7917,286700.0
2013-09-20 15:25:00,38.43,38.46,38.43,38.45,739900.0,28.7917,28.8142,28.7917,28.8067,739900.0
2013-09-20 15:30:00,38.46,38.46,38.41,38.42,258400.0,28.8142,28.8142,28.7767,28.7842,258400.0
2013-09-20 15:35:00,38.42,38.48,38.42,38.46,220200.0,28.7842,28.8292,28.7842,28.8142,220200.0
2013-09-20 15:40:00,38.46,38.51,38.46,38.5,286700.0,28.8142,28.8517,28.8142,28.8442,286700.0
2013-09-20 15:45:00,38.5,38.52,38.43,38.48,778100.0,28.8442,28.8591,28.7917,28.8292,778100.0
2013-09-20 15:50:00,38.47,38.48,38.41,38.41,948800.0,28.8217,28.8292,28.7767,28.7767,948800.0
2013-09-20 15:55:00,38.41,38.44,38.4,38.43,1721900.0,28.7767,28.7992,28.7692,28.7917,1721900.0
2013-09-23 09:30:00,38.42,38.49,38.42,38.45,308500.0,28.7842,28.8367,28.7842,28.8067,308500.0
2013-09-23 09:35:00,38.45,38.47,38.42,38.47,496000.0,28.8067,28.8217,28.7842,28.8217,496000.0
2013-09-23 09:40:00,38.47,38.52,38.44,38.49,383200.0,28.8217,28.8591,28.7992,28.8367,383200.0
2013-09-23 09:45:00,38.49,38.53,38.49,38.51,356200.0,28.8367,28.8666,28.8367,28.8517,356200.0
2013-09-23 09:50:00,38.5,38.54,38.49,38.5,180400.0,28.8442,28.8741,28.8367,28.8442,180400.0
2013-09-23 09:55:00,38.49,38.53,38.49,38.5,378500.0,28.8367,28.8666,28.8367,28.8442,378500.0
2013-09-23 10:00:00,38.5,38.55,38.5,38.53,177200.0,28.8442,28.8816,28.8442,28.8666,177200.0
2013-09-23 10:05:00,38.52,38.57,38.52,38.56,382100.0,28.8591,28.8966,28.8591,28.8891,382100.0
2013-09-23 10:10:00,38.56,38.57,38.53,38.56,271400.0,28.8891,28.8966,28.8666,28.8891,271400.0
2013-09-23 10:15:00,38.56,38.62,38.56,38.61,197800.0,28.8891,28.9341,28.8891,28.9266,197800.0
2013-09-23 10:20:00,38.61,38.63,38.6,38.61,124300.0,28.9266,28.9416,28.9191,28.9266,124300.0
2013-09-23 10:25:00,38.62,38.65,38.62,38.63,169900.0,28.9341,28.9565,28.9341,28.9416,169900.0
2013-09-23 10:30:00,38.63,38.66,38.61,38.65,412200.0,28.9416,28.964,28.9266,28.9565,412200.0
2013-09-23 10:35:00,38.65,38.67,38.64,38.66,131100.0,28.9565,28.9715,28.949,28.964,131100.0
2013-09-23 10:40:00,38.66,38.66,38.58,38.6,156500.0,28.964,28.964,28.9041,28.9191,156500.0
2013-09-23 10:45:00,38.6,38.62,38.59,38.61,124100.0,28.9191,28.9341,28.9116,28.9266,124100.0
2013-09-23 10:50:00,38.6,38.6,38.57,38.57,98300.0,28.9191,28.9191,28.8966,28.8966,98300.0
2013-09-23 10:55:00,38.58,38.58,38.5,38.51,197200.0,28.9041,28.9041,28.8442,28.8517,197200.0
2013-09-23 11:00:00,38.5,38.56,38.5,38.53,113000.0,28.8442,28.8891,28.8442,28.8666,113000.0
2013-09-23 11:05:00,38.54,38.54,38.5,38.5,46200.0,28.8741,28.8741,28.8442,28.8442,46200.0
2013-09-23 11:10:00,38.5,38.52,38.48,38.5,105900.0,28.8442,28.8591,28.8292,28.8442,105900.0
2013-09-23 11:15:00,38.5,38.53,38.5,38.51,106700.0,28.8442,28.8666,28.8442,28.8517,106700.0
2013-09-23 11:20:00,38.51,38.52,38.49,38.5,86800.0,28.8517,28.8591,28.8367,28.8442,86800.0
2013-09-23 11:25:00,38.49,38.54,38.49,38.52,71700.0,28.8367,28.8741,28.8367,28.8591,71700.0
2013-09-23 11:30:00,38.52,38.55,38.52,38.55,62900.0,28.8591,28.8816,28.8591,28.8816,62900.0
2013-09-23 11:35:00,38.55,38.56,38.53,38.56,29200.0,28.8816,28.8891,28.8666,28.8891,29200.0
2013-09-23 11:40:00,38.56,38.59,38.56,38.58,36700.0,28.8891,28.9116,28.8891,28.9041,36700.0
2013-09-23 11:45:00,38.57,38.58,38.55,38.57,183200.0,28.8966,28.9041,28.8816,28.8966,183200.0
2013-09-23 11:50:00,38.57,38.58,38.52,38.58,132700.0,28.8966,28.9041,28.8591,28.9041,132700.0
2013-09-23 11:55:00,38.57,38.58,38.54,38.56,102800.0,28.8966,28.9041,28.8741,28.8891,102800.0
2013-09-23 12:00:00,38.56,38.6,38.56,38.59,69300.0,28.8891,28.9191,28.8891,28.9116,69300.0
2013-09-23 12:05:00,38.6,38.65,38.6,38.63,198700.0,28.9191,28.9565,28.9191,28.9416,198700.0
2013-09-23 12:10:00,38.64,38.66,38.62,38.64,115000.0,28.949,28.964,28.9341,28.949,115000.0
2013-09-23 12:15:00,38.64,38.66,38.64,38.64,93800.0,28.949,28.964,28.949,28.949,93800.0
2013-09-23 12:20:00,38.65,38.67,38.64,38.67,110600.0,28.9565,28.9715,28.949,28.9715,110600.0
2013-09-23 12:25:00,38.67,38.68,38.64,38.67,64900.0,28.9715,28.979,28.949,28.9715,64900.0
2013-09-23 12:30:00,38.68,38.68,38.63,38.64,162000.0,28.979,28.979,28.9416,28.949,162000.0
2013-09-23 12:35:00,38.64,38.66,38.64,38.65,180500.0,28.949,28.964,28.949,28.9565,180500.0
2013-09-23 12:40:00,38.65,38.67,38.64,38.65,91200.0,28.9565,28.9715,28.949,28.9565,91200.0
2013-09-23 12:45:00,38.66,38.66,38.64,38.66,42900.0,28.964,28.964,28.949,28.964,42900.0
2013-09-23 12:50:00,38.66,38.68,38.65,38.68,34900.0,28.964,28.979,28.9565,28.979,34900.0
2013-09-23 12:55:00,38.68,38.72,38.68,38.7,166900.0,28.979,29.009,28.979,28.994,166900.0
2013-09-23 13:00:00,38.7,38.71,38.66,38.67,114300.0,28.994,29.0015,28.964,28.9715,114300.0
2013-09-23 13:05:00,38.68,38.68,38.66,38.67,16900.0,28.979,28.979,28.964,28.9715,16900.0
2013-09-23 13:10:00,38.66,38.67,38.62,38.62,33600.0,28.964,28.9715,28.9341,28.9341,33600.0
2013-09-23 13:15:00,38.62,38.66,38.62,38.66,39100.0,28.9341,28.964,28.9341,28.964,39100.0
2013-09-23 13:20:00,38.65,38.68,38.65,38.68,89900.0,28.9565,28.979,28.9565,28.979,89900.0
2013-09-23 13:25:00,38.68,38.7,38.68,38.7,74600.0,28.979,28.994,28.979,28.994,74600.0
2013-09-23 13:30:00,38.71,38.72,38.71,38.72,28300.0,29.0015,29.009,29.0015,29.009,28300.0
2013-09-23 13:35:00,38.72,38.73,38.7,38.71,126700.0,29.009,29.0165,28.994,29.0015,126700.0
2013-09-23 13:40:00,38.71,38.74,38.68,38.69,143700.0,29.0015,29.024,28.979,28.9865,143700.0
2013-09-23 13:45:00,38.7,38.73,38.7,38.73,15000.0,28.994,29.0165,28.994,29.0165,15000.0
2013-09-23 13:50:00,38.73,38.76,38.73,38.73,65200.0,29.0165,29.039,29.0165,29.0165,65200.0
2013-09-23 13:55:00,38.73,38.76,38.73,38.75,50500.0,29.0165,29.039,29.0165,29.0315,50500.0
2013-09-23 14:00:00,38.75,38.78,38.75,38.76,75100.0,29.0315,29.0539,29.0315,29.039,75100.0
2013-09-23 14:05:00,38.76,38.77,38.75,38.76,108800.0,29.039,29.0464,29.0315,29.039,108800.0
2013-09-23 14:10:00,38.76,38.78,38.76,38.77,68500.0,29.039,29.0539,29.039,29.0464,68500.0
2013-09-23 14:15:00,38.77,38.78,38.77,38.78,44200.0,29.0464,29.0539,29.0464,29.0539,44200.0
2013-09-23 14:20:00,38.78,38.79,38.76,38.76,56300.0,29.0539,29.0614,29.039,29.039,56300.0
2013-09-23 14:25:00,38.76,38.76,38.71,38.72,73700.0,29.039,29.039,29.0015,29.009,73700.0
2013-09-23 14:30:00,38.72,38.74,38.71,38.74,76400.0,29.009,29.024,29.0015,29.024,76400.0
2013-09-23 14:35:00,38.75,38.76,38.71,38.76,258300.0,29.0315,29.039,29.0015,29.039,258300.0
2013-09-23 14:40:00,38.75,38.77,38.75,38.76,59300.0,29.0315,29.0464,29.0315,29.039,59300.0
2013-09-23 14:45:00,38.76,38.77,38.74,38.75,35900.0,29.039,29.0464,29.024,29.0315,35900.0
2013-09-23 14:50:00,38.75,38.78,38.75,38.78,59400.0,29.0315,29.0539,29.0315,29.0539,59400.0
2013-09-23 14:55:00,38.78,38.79,38.73,38.74,279600.0,29.0539,29.0614,29.0165,29.024,279600.0
2013-09-23 15:00:00,38.75,38.75,38.69,38.7,256200.0,29.0315,29.0315,28.9865,28.994,256200.0
2013-09-23 15:05:00,38.71,38.71,38.69,38.7,152300.0,29.0015,29.0015,28.9865,28.994,152300.0
2013-09-23 15:10:00,38.71,38.72,38.67,38.67,116500.0,29.0015,29.009,28.9715,28.9715,116500.0
2013-09-23 15:15:00,38.67,38.7,38.67,38.69,74400.0,28.9715,28.994,28.9715,28.9865,74400.0
2013-09-23 15:20:00,38.69,38.7,38.68,38.7,92600.0,28.9865,28.994,28.979,28.994,92600.0
2013-09-23 15:25:00,38.7,38.7,38.66,38.68,244600.0,28.994,28.994,28.964,28.979,244600.0
2013-09-23 15:30:00,38.67,38.7,38.66,38.7,125700.0,28.9715,28.994,28.964,28.994,125700.0
2013-09-23 15:35:00,38.71,38.72,38.7,38.71,179700.0,29.0015,29.009,28.994,29.0015,179700.0
2013-09-23 15:40:00,38.71,38.72,38.69,38.7,164300.0,29.0015,29.009,28.9865,28.994,164300.0
2013-09-23 15:45:00,38.71,38.72,38.66,38.66,184700.0,29.0015,29.009,28.964,28.964,184700.0
2013-09-23 15:50:00,38.66,38.69,38.65,38.67,267700.0,28.964,28.9865,28.9565,28.9715,267700.0
2013-09-23 15:55:00,38.67,38.68,38.63,38.66,519500.0,28.9715,28.979,28.9416,28.964,519500.0
2013-09-24 09:30:00,38.13,38.16,38.09,38.14,753000.0,28.567,28.5894,28.537,28.5744,753000.0
2013-09-24 09:35:00,38.14,38.16,38.11,38.11,579900.0,28.5744,28.5894,28.552,28.552,579900.0
2013-09-24 09:40:00,38.12,38.12,38.09,38.1,272700.0,28.5595,28.5595,28.537,28.5445,272700.0
2013-09-24 09:45:00,38.09,38.15,38.09,38.09,290800.0,28.537,28.5819,28.537,28.537,290800.0
2013-09-24 09:50:00,38.09,38.12,38.06,38.09,284600.0,28.537,28.5595,28.5145,28.537,284600.0
2013-09-24 09:55:00,38.09,38.11,38.07,38.08,116500.0,28.537,28.552,28.522,28.5295,116500.0
2013-09-24 10:00:00,38.09,38.1,38.05,38.05,231400.0,28.537,28.5445,28.507,28.507,231400.0
2013-09-24 10:05:00,38.05,38.09,38.03,38.05,298200.0,28.507,28.537,28.492,28.507,298200.0
2013-09-24 10:10:00,38.05,38.07,38.02,38.02,289500.0,28.507,28.522,28.4845,28.4845,289500.0
2013-09-24 10:15:00,38.02,38.03,37.97,38.01,263600.0,28.4845,28.492,28.4471,28.4771,263600.0
2013-09-24 10:20:00,38.01,38.03,38.0,38.02,228100.0,28.4771,28.492,28.4696,28.4845,228100.0
2013-09-24 10:25:00,38.02,38.08,37.99,38.08,199200.0,28.4845,28.5295,28.4621,28.5295,199200.0
2013-09-24 10:30:00,38.07,38.1,38.07,38.1,175900.0,28.522,28.5445,28.522,28.5445,175900.0
2013-09-24 10:35:00,38.09,38.15,38.08,38.12,221100.0,28.537,28.5819,28.5295,28.5595,221100.0
2013-09-24 10:40:00,38.13,38.16,38.12,38.15,335200.0,28.567,28.5894,28.5595,28.5819,335200.0
2013-09-24 10:45:00,38.15,38.18,38.15,38.17,206300.0,28.5819,28.6044,28.5819,28.5969,206300.0
2013-09-24 10:50:00,38.17,38.26,38.17,38.26,384700.0,28.5969,28.6644,28.5969,28.6644,384700.0
2013-09-24 10:55:00,38.26,38.27,38.24,38.25,504100.0,28.6644,28.6718,28.6494,28.6569,504100.0
2013-09-24 11:00:00,38.26,38.29,38.26,38.28,214400.0,28.6644,28.6868,28.6644,28.6793,214400.0
2013-09-24 11:05:00,38.28,38.32,38.28,38.32,150000.0,28.6793,28.7093,28.6793,28.7093,150000.0
2013-09-24 11:10:00,38.32,38.34,38.29,38.34,170000.0,28.7093,28.7243,28.6868,28.7243,170000.0
2013-09-24 11:15:00,38.34,38.35,38.33,38.34,160400.0,28.7243,28.7318,28.7168,28.7243,160400.0
2013-09-24 11:20:00,38.33,38.33,38.3,38.3,95300.0,28.7168,28.7168,28.6943,28.6943,95300.0
2013-09-24 11:25:00,38.3,38.32,38.28,38.28,38600.0,28.6943,28.7093,28.6793,28.6793,38600.0
2013-09-24 11:30:00,38.29,38.32,38.29,38.32,88100.0,28.6868,28.7093,28.6868,28.7093,88100.0
2013-09-24 11:35:00,38.32,38.32,38.28,38.3,134800.0,28.7093,28.7093,28.6793,28.6943,134800.0
2013-09-24 11:40:00,38.3,38.31,38.3,38.31,21800.0,28.6943,28.7018,28.6943,28.7018,21800.0
2013-09-24 11:45:00,38.31,38.31,38.29,38.31,70800.0,28.7018,28.7018,28.6868,28.7018,70800.0
2013-09-24 11:50:00,38.3,38.32,38.28,38.32,101800.0,28.6943,28.7093,28.6793,28.7093,101800.0
2013-09-24 11:55:00,38.32,38.33,38.3,38.33,99200.0,28.7093,28.7168,28.6943,28.7168,99200.0
2013-09-24 12:00:00,38.33,38.34,38.3,38.3,76700.0,28.7168,28.7243,28.6943,28.6943,76700.0
2013-09-24 12:05:00,38.3,38.31,38.29,38.31,72100.0,28.6943,28.7018,28.6868,28.7018,72100.0
2013-09-24 12:10:00,38.31,38.31,38.28,38.28,104500.0,28.7018,28.7018,28.6793,28.6793,104500.0
2013-09-24 12:15:00,38.28,38.28,38.27,38.28,84100.0,28.6793,28.6793,28.6718,28.6793,84100.0
2013-09-24 12:20:00,38.28,38.29,38.27,38.29,31100.0,28.6793,28.6868,28.6718,28.6868,31100.0
2013-09-24 12:25:00,38.29,38.29,38.27,38.27,123500.0,28.6868,28.6868,28.6718,28.6718,123500.0
2013-09-24 12:30:00,38.28,38.31,38.27,38.31,132400.0,28.6793,28.7018,28.6718,28.7018,132400.0
2013-09-24 12:35:00,38.32,38.34,38.32,38.33,162800.0,28.7093,28.7243,28.7093,28.7168,162800.0
2013-09-24 12:40:00,38.32,38.32,38.31,38.32,39500.0,28.7093,28.7093,28.7018,28.7093,39500.0
2013-09-24 12:45:00,38.32,38.33,38.3,38.3,46900.0,28.7093,28.7168,28.6943,28.6943,46900.0
2013-09-24 12:50:00,38.3,38.3,38.26,38.28,222300.0,28.6943,28.6943,28.6644,28.6793,222300.0
2013-09-24 12:55:00,38.29,38.3,38.27,38.27,107200.0,28.6868,28.6943,28.6718,28.6718,107200.0
2013-09-24 13:00:00,38.27,38.3,38.27,38.27,84200.0,28.6718,28.6943,28.6718,28.6718,84200.0
2013-09-24 13:05:00,38.27,38.3,38.27,38.28,82700.0,28.6718,28.6943,28.6718,28.6793,82700.0
2013-09-24 13:10:00,38.28,38.29,38.27,38.29,14800.0,28.6793,28.6868,28.6718,28.6868,14800.0
2013-09-24 13:15:00,38.29,38.29,38.27,38.27,36000.0,28.6868,28.6868,28.6718,28.6718,36000.0
2013-09-24 13:20:00,38.28,38.28,38.26,38.26,87600.0,28.6793,28.6793,28.6644,28.6644,87600.0
2013-09-24 13:25:00,38.26,38.28,38.26,38.27,25700.0,28.6644,28.6793,28.6644,28.6718,25700.0
2013-09-24 13:30:00,38.28,38.29,38.27,38.29,109200.0,28.6793,28.6868,28.6718,28.6868,109200.0
2013-09-24 13:35:00,38.29,38.3,38.28,38.29,25600.0,28.6868,28.6943,28.6793,28.6868,25600.0
2013-09-24 13:40:00,38.29,38.3,38.27,38.29,128600.0,28.6868,28.6943,28.6718,28.6868,128600.0
2013-09-24 13:45:00,38.29,38.31,38.29,38.3,66100.0,28.6868,28.7018,28.6868,28.6943,66100.0
2013-09-24 13:50:00,38.3,38.31,38.28,38.29,162700.0,28.6943,28.7018,28.6793,28.6868,162700.0
2013-09-24 13:55:00,38.29,38.33,38.29,38.32,386000.0,28.6868,28.7168,28.6868,28.7093,386000.0
2013-09-24 14:00:00,38.32,38.32,38.29,38.29,143500.0,28.7093,28.7093,28.6868,28.6868,143500.0
2013-09-24 14:05:00,38.29,38.31,38.27,38.31,83500.0,28.6868,28.7018,28.6718,28.7018,83500.0
2013-09-24 14:10:00,38.31,38.31,38.27,38.27,83800.0,28.7018,28.7018,28.6718,28.6718,83800.0
2013-09-24 14:15:00,38.28,38.29,38.26,38.27,64500.0,28.6793,28.6868,28.6644,28.6718,64500.0
2013-09-24 14:20:00,38.27,38.28,38.26,38.26,42700.0,28.6718,28.6793,28.6644,28.6644,42700.0
2013-09-24 14:25:00,38.27,38.27,38.22,38.24,94700.0,28.6718,28.6718,28.6344,28.6494,94700.0
2013-09-24 14:30:00,38.23,38.25,38.21,38.24,79400.0,28.6419,28.6569,28.6269,28.6494,79400.0
2013-09-24 14:35:00,38.23,38.25,38.23,38.25,62300.0,28.6419,28.6569,28.6419,28.6569,62300.0
2013-09-24 14:40:00,38.25,38.25,38.23,38.24,67900.0,28.6569,28.6569,28.6419,28.6494,67900.0
2013-09-24 14:45:00,38.23,38.26,38.23,38.25,41600.0,28.6419,28.6644,28.6419,28.6569,41600.0
2013-09-24 14:50:00,38.25,38.26,38.24,38.26,60400.0,28.6569,28.6644,28.6494,28.6644,60400.0
2013-09-24 14:55:00,38.25,38.26,38.24,38.24,41700.0,28.6569,28.6644,28.6494,28.6494,41700.0
2013-09-24 15:00:00,38.24,38.25,38.19,38.2,87100.0,28.6494,28.6569,28.6119,28.6194,87100.0
2013-09-24 15:05:00,38.2,38.22,38.2,38.22,41200.0,28.6194,28.6344,28.6194,28.6344,41200.0
2013-09-24 15:10:00,38.22,38.24,38.21,38.24,51900.0,28.6344,28.6494,28.6269,28.6494,51900.0
2013-09-24 15:15:00,38.23,38.29,38.23,38.28,239600.0,28.6419,28.6868,28.6419,28.6793,239600.0
2013-09-24 15:20:00,38.28,38.3,38.27,38.29,117900.0,28.6793,28.6943,28.6718,28.6868,117900.0
2013-09-24 15:25:00,38.3,38.3,38.23,38.26,143500.0,28.6943,28.6943,28.6419,28.6644,143500.0
2013-09-24 15:30:00,38.26,38.26,38.22,38.23,82700.0,28.6644,28.6644,28.6344,28.6419,82700.0
2013-09-24 15:35:00,38.24,38.24,38.2,38.2,211700.0,28.6494,28.6494,28.6194,28.6194,211700.0
2013-09-24 15:40:00,38.2,38.24,38.2,38.23,134300.0,28.6194,28.6494,28.6194,28.6419,134300.0
2013-09-24 15:45:00,38.23,38.23,38.16,38.16,394700.0,28.6419,28.6419,28.5894,28.5894,394700.0
2013-09-24 15:50:00,38.16,38.18,38.14,38.15,662400.0,28.5894,28.6044,28.5744,28.5819,662400.0
2013-09-24 15:55:00,38.15,38.16,38.12,38.13,1091000.0,28.5819,28.5894,28.5595,28.567,1091000.0
2013-09-25 09:30:00,38.11,38.17,38.03,38.03,279400.0,28.552,28.5969,28.492,28.492,279400.0
2013-09-25 09:35:00,38.03,38.03,37.94,37.99,585600.0,28.492,28.492,28.4246,28.4621,585600.0
2013-09-25 09:40:00,37.99,38.06,37.96,38.0,266900.0,28.4621,28.5145,28.4396,28.4696,266900.0
2013-09-25 09:45:00,38.01,38.01,37.93,37.96,568400.0,28.4771,28.4771,28.4171,28.4396,568400.0
2013-09-25 09:50:00,37.97,37.99,37.93,37.96,233400.0,28.4471,28.4621,28.4171,28.4396,233400.0
2013-09-25 09:55:00,37.96,37.98,37.95,37.95,227300.0,28.4396,28.4546,28.4321,28.4321,227300.0
2013-09-25 10:00:00,37.95,38.0,37.94,37.97,263100.0,28.4321,28.4696,28.4246,28.4471,263100.0
2013-09-25 10:05:00,37.97,37.97,37.87,37.89,455200.0,28.4471,28.4471,28.3722,28.3871,455200.0
2013-09-25 10:10:00,37.89,37.9,37.83,37.87,337200.0,28.3871,28.3946,28.3422,28.3722,337200.0
2013-09-25 10:15:00,37.87,37.93,37.87,37.91,302100.0,28.3722,28.4171,28.3722,28.4021,302100.0
2013-09-25 10:20:00,37.91,37.95,37.9,37.94,513100.0,28.4021,28.4321,28.3946,28.4246,513100.0
2013-09-25 10:25:00,37.95,37.99,37.94,37.98,141700.0,28.4321,28.4621,28.4246,28.4546,141700.0
2013-09-25 10:30:00,37.98,38.04,37.98,38.03,278800.0,28.4546,28.4995,28.4546,28.492,278800.0
2013-09-25 10:35:00,38.04,38.05,37.98,38.0,109500.0,28.4995,28.507,28.4546,28.4696,109500.0
2013-09-25 10:40:00,38.0,38.06,38.0,38.05,150600.0,28.4696,28.5145,28.4696,28.507,150600.0
2013-09-25 10:45:00,38.05,38.05,37.98,37.99,195600.0,28.507,28.507,28.4546,28.4621,195600.0
2013-09-25 10:50:00,37.99,38.01,37.98,38.0,218200.0,28.4621,28.4771,28.4546,28.4696,218200.0
2013-09-25 10:55:00,38.0,38.03,38.0,38.01,129800.0,28.4696,28.492,28.4696,28.4771,129800.0
2013-09-25 11:00:00,38.02,38.04,37.98,37.98,205000.0,28.4845,28.4995,28.4546,28.4546,205000.0
2013-09-25 11:05:00,38.0,38.05,37.99,38.05,135200.0,28.4696,28.507,28.4621,28.507,135200.0
2013-09-25 11:10:00,38.05,38.06,38.04,38.06,43100.0,28.507,28.5145,28.4995,28.5145,43100.0
2013-09-25 11:15:00,38.07,38.12,38.07,38.11,125800.0,28.522,28.5595,28.522,28.552,125800.0
2013-09-25 11:20:00,38.12,38.14,38.08,38.09,135900.0,28.5595,28.5744,28.5295,28.537,135900.0
2013-09-25 11:25:00,38.09,38.13,38.09,38.11,49300.0,28.537,28.567,28.537,28.552,49300.0
2013-09-25 11:30:00,38.11,38.13,38.1,38.1,163700.0,28.552,28.567,28.5445,28.5445,163700.0
2013-09-25 11:35:00,38.11,38.14,38.11,38.14,70000.0,28.552,28.5744,28.552,28.5744,70000.0
2013-09-25 11:40:00,38.14,38.14,38.09,38.12,134100.0,28.5744,28.5744,28.537,28.5595,134100.0
2013-09-25 11:45:00,38.12,38.13,38.11,38.13,52700.0,28.5595,28.567,28.552,28.567,52700.0
2013-09-25 11:50:00,38.13,38.18,38.12,38.18,110300.0,28.567,28.6044,28.5595,28.6044,110300.0
2013-09-25 11:55:00,38.18,38.19,38.11,38.12,487700.0,28.6044,28.6119,28.552,28.5595,487700.0
2013-09-25 12:00:00,38.12,38.12,38.05,38.08,412800.0,28.5595,28.5595,28.507,28.5295,412800.0
2013-09-25 12:05:00,38.08,38.09,38.07,38.07,173300.0,28.5295,28.537,28.522,28.522,173300.0
2013-09-25 12:10:00,38.07,38.09,38.06,38.07,88700.0,28.522,28.537,28.5145,28.522,88700.0
2013-09-25 12:15:00,38.07,38.1,38.06,38.08,176400.0,28.522,28.5445,28.5145,28.5295,176400.0
2013-09-25 12:20:00,38.08,38.09,38.01,38.02,236000.0,28.5295,28.537,28.4771,28.4845,236000.0
2013-09-25 12:25:00,38.02,38.05,38.01,38.05,52800.0,28.4845,28.507,28.4771,28.507,52800.0
2013-09-25 12:30:00,38.05,38.06,38.03,38.05,32500.0,28.507,28.5145,28.492,28.507,32500.0
2013-09-25 12:35:00,38.04,38.06,38.03,38.06,48000.0,28.4995,28.5145,28.492,28.5145,48000.0
2013-09-25 12:40:00,38.05,38.05,38.01,38.03,117100.0,28.507,28.507,28.4771,28.492,117100.0
2013-09-25 12:45:00,38.04,38.07,38.04,38.05,76800.0,28.4995,28.522,28.4995,28.507,76800.0
2013-09-25 12:50:00,38.05,38.05,38.0,38.02,57400.0,28.507,28.507,28.4696,28.4845,57400.0
2013-09-25 12:55:00,38.01,38.04,38.01,38.04,50100.0,28.4771,28.4995,28.4771,28.4995,50100.0
2013-09-25 13:00:00,38.04,38.08,38.03,38.04,67900.0,28.4995,28.5295,28.492,28.4995,67900.0
2013-09-25 13:05:00,38.04,38.05,38.02,38.02,53700.0,28.4995,28.507,28.4845,28.4845,53700.0
2013-09-25 13:10:00,38.03,38.04,38.02,38.02,30700.0,28.492,28.4995,28.4845,28.4845,30700.0
2013-09-25 13:15:00,38.02,38.03,38.0,38.02,104800.0,28.4845,28.492,28.4696,28.4845,104800.0
2013-09-25 13:20:00,38.01,38.01,37.99,37.99,30900.0,28.4771,28.4771,28.4621,28.4621,30900.0
2013-09-25 13:25:00,37.99,37.99,37.96,37.98,96000.0,28.4621,28.4621,28.4396,28.4546,96000.0
2013-09-25 13:30:00,37.98,37.98,37.89,37.91,163100.0,28.4546,28.4546,28.3871,28.4021,163100.0
2013-09-25 13:35:00,37.9,37.91,37.86,37.87,115000.0,28.3946,28.4021,28.3647,28.3722,115000.0
2013-09-25 13:40:00,37.87,37.89,37.8,37.8,287200.0,28.3722,28.3871,28.3197,28.3197,287200.0
2013-09-25 13:45:00,37.82,37.86,37.8,37.84,296000.0,28.3347,28.3647,28.3197,28.3497,296000.0
2013-09-25 13:50:00,37.85,37.88,37.82,37.84,260400.0,28.3572,28.3797,28.3347,28.3497,260400.0
2013-09-25 13:55:00,37.85,37.91,37.85,37.89,105300.0,28.3572,28.4021,28.3572,28.3871,105300.0
2013-09-25 14:00:00,37.89,37.91,37.88,37.89,85000.0,28.3871,28.4021,28.3797,28.3871,85000.0
2013-09-25 14:05:00,37.9,37.91,37.86,37.86,116400.0,28.3946,28.4021,28.3647,28.3647,116400.0
2013-09-25 14:10:00,37.86,37.88,37.84,37.87,59500.0,28.3647,28.3797,28.3497,28.3722,59500.0
2013-09-25 14:15:00,37.87,37.9,37.85,37.86,49100.0,28.3722,28.3946,28.3572,28.3647,49100.0
2013-09-25 14:20:00,37.87,37.9,37.85,37.85,59000.0,28.3722,28.3946,28.3572,28.3572,59000.0
2013-09-25 14:25:00,37.85,37.89,37.84,37.86,127500.0,28.3572,28.3871,28.3497,28.3647,127500.0
2013-09-25 14:30:00,37.86,37.87,37.84,37.84,107700.0,28.3647,28.3722,28.3497,28.3497,107700.0
2013-09-25 14:35:00,37.84,37.86,37.82,37.84,71400.0,28.3497,28.3647,28.3347,28.3497,71400.0
2013-09-25 14:40:00,37.84,37.89,37.84,37.88,106900.0,28.3497,28.3871,28.3497,28.3797,106900.0
2013-09-25 14:45:00,37.88,37.91,37.88,37.91,49400.0,28.3797,28.4021,28.3797,28.4021,49400.0
2013-09-25 14:50:00,37.91,37.92,37.89,37.92,85200.0,28.4021,28.4096,28.3871,28.4096,85200.0
2013-09-25 14:55:00,37.92,37.94,37.87,37.88,122500.0,28.4096,28.4246,28.3722,28.3797,122500.0
2013-09-25 15:00:00,37.89,37.91,37.88,37.9,108500.0,28.3871,28.4021,28.3797,28.3946,108500.0
2013-09-25 15:05:00,37.9,37.93,37.89,37.92,85100.0,28.3946,28.4171,28.3871,28.4096,85100.0
2013-09-25 15:10:00,37.92,37.96,37.91,37.92,137100.0,28.4096,28.4396,28.4021,28.4096,137100.0
2013-09-25 15:15:00,37.92,37.94,37.91,37.93,56700.0,28.4096,28.4246,28.4021,28.4171,56700.0
2013-09-25 15:20:00,37.92,37.93,37.88,37.9,110800.0,28.4096,28.4171,28.3797,28.3946,110800.0
2013-09-25 15:25:00,37.9,37.91,37.89,37.89,406300.0,28.3946,28.4021,28.3871,28.3871,406300.0
2013-09-25 15:30:00,37.9,37.92,37.88,37.92,151700.0,28.3946,28.4096,28.3797,28.4096,151700.0
2013-09-25 15:35:00,37.92,37.94,37.91,37.93,242000.0,28.4096,28.4246,28.4021,28.4171,242000.0
2013-09-25 15:40:00,37.92,37.94,37.91,37.94,199600.0,28.4096,28.4246,28.4021,28.4246,199600.0
2013-09-25 15:45:00,37.93,37.93,37.9,37.93,218800.0,28.4171,28.4171,28.3946,28.4171,218800.0
2013-09-25 15:50:00,37.93,37.93,37.89,37.9,435400.0,28.4171,28.4171,28.3871,28.3946,435400.0
2013-09-25 15:55:00,37.89,37.93,37.89,37.92,991000.0,28.3871,28.4171,28.3871,28.4096,991000.0
2013-09-26 09:30:00,37.91,37.97,37.9,37.94,212900.0,28.4021,28.4471,28.3946,28.4246,212900.0
2013-09-26 09:35:00,37.93,37.99,37.93,37.97,76400.0,28.4171,28.4621,28.4171,28.4471,76400.0
2013-09-26 09:40:00,37.98,37.99,37.94,37.94,79700.0,28.4546,28.4621,28.4246,28.4246,79700.0
2013-09-26 09:45:00,37.94,37.99,37.94,37.98,246700.0,28.4246,28.4621,28.4246,28.4546,246700.0
2013-09-26 09:50:00,37.98,38.02,37.98,38.01,196700.0,28.4546,28.4845,28.4546,28.4771,196700.0
2013-09-26 09:55:00,38.02,38.07,38.02,38.07,137500.0,28.4845,28.522,28.4845,28.522,137500.0
2013-09-26 10:00:00,38.06,38.06,38.01,38.02,912000.0,28.5145,28.5145,28.4771,28.4845,912000.0
2013-09-26 10:05:00,38.02,38.03,38.01,38.02,263800.0,28.4845,28.492,28.4771,28.4845,263800.0
2013-09-26 10:10:00,38.03,38.03,37.92,37.93,591700.0,28.492,28.492,28.4096,28.4171,591700.0
2013-09-26 10:15:00,37.92,38.03,37.92,38.03,334700.0,28.4096,28.492,28.4096,28.492,334700.0
2013-09-26 10:20:00,38.02,38.03,37.97,37.98,94300.0,28.4845,28.492,28.4471,28.4546,94300.0
2013-09-26 10:25:00,37.98,38.0,37.98,37.99,98500.0,28.4546,28.4696,28.4546,28.4621,98500.0
2013-09-26 10:30:00,37.99,38.0,37.97,37.97,134500.0,28.4621,28.4696,28.4471,28.4471,134500.0
2013-09-26 10:35:00,37.96,37.97,37.95,37.97,101900.0,28.4396,28.4471,28.4321,28.4471,101900.0
2013-09-26 10:40:00,37.96,37.97,37.91,37.91,295700.0,28.4396,28.4471,28.4021,28.4021,295700.0
2013-09-26 10:45:00,37.91,37.91,37.85,37.88,295000.0,28.4021,28.4021,28.3572,28.3797,295000.0
2013-09-26 10:50:00,37.88,37.9,37.85,37.88,176300.0,28.3797,28.3946,28.3572,28.3797,176300.0
2013-09-26 10:55:00,37.88,37.89,37.84,37.87,222700.0,28.3797,28.3871,28.3497,28.3722,222700.0
2013-09-26 11:00:00,37.87,37.87,37.81,37.82,131600.0,28.3722,28.3722,28.3272,28.3347,131600.0
2013-09-26 11:05:00,37.82,37.85,37.8,37.83,79400.0,28.3347,28.3572,28.3197,28.3422,79400.0
2013-09-26 11:10:00,37.82,37.84,37.8,37.84,75500.0,28.3347,28.3497,28.3197,28.3497,75500.0
2013-09-26 11:15:00,37.84,37.84,37.81,37.83,122100.0,28.3497,28.3497,28.3272,28.3422,122100.0
2013-09-26 11:20:00,37.83,37.87,37.8,37.87,68500.0,28.3422,28.3722,28.3197,28.3722,68500.0
2013-09-26 11:25:00,37.87,37.91,37.87,37.88,94500.0,28.3722,28.4021,28.3722,28.3797,94500.0
2013-09-26 11:30:00,37.88,37.89,37.87,37.88,39500.0,28.3797,28.3871,28.3722,28.3797,39500.0
2013-09-26 11:35:00,37.88,37.9,37.88,37.89,92800.0,28.3797,28.3946,28.3797,28.3871,92800.0
2013-09-26 11:40:00,37.88,37.95,37.88,37.95,69800.0,28.3797,28.4321,28.3797,28.4321,69800.0
2013-09-26 11:45:00,37.95,37.95,37.91,37.91,71600.0,28.4321,28.4321,28.4021,28.4021,71600.0
2013-09-26 11:50:00,37.91,37.93,37.89,37.93,109700.0,28.4021,28.4171,28.3871,28.4171,109700.0
2013-09-26 11:55:00,37.93,37.97,37.93,37.94,58400.0,28.4171,28.4471,28.4171,28.4246,58400.0
2013-09-26 12:00:00,37.94,37.96,37.94,37.94,28600.0,28.4246,28.4396,28.4246,28.4246,28600.0
2013-09-26 12:05:00,37.95,37.95,37.89,37.92,96200.0,28.4321,28.4321,28.3871,28.4096,96200.0
2013-09-26 12:10:00,37.91,37.93,37.91,37.91,49600.0,28.4021,28.4171,28.4021,28.4021,49600.0
2013-09-26 12:15:00,37.91,37.92,37.9,37.9,42200.0,28.4021,28.4096,28.3946,28.3946,42200.0
2013-09-26 12:20:00,37.91,37.95,37.9,37.94,85700.0,28.4021,28.4321,28.3946,28.4246,85700.0
2013-09-26 12:25:00,37.94,37.95,37.93,37.94,103900.0,28.4246,28.4321,28.4171,28.4246,103900.0
2013-09-26 12:30:00,37.94,37.95,37.92,37.93,114700.0,28.4246,28.4321,28.4096,28.4171,114700.0
2013-09-26 12:35:00,37.93,37.94,37.92,37.92,49600.0,28.4171,28.4246,28.4096,28.4096,49600.0
2013-09-26 12:40:00,37.92,37.93,37.91,37.93,61300.0,28.4096,28.4171,28.4021,28.4171,61300.0
2013-09-26 12:45:00,37.93,37.93,37.89,37.9,44000.0,28.4171,28.4171,28.3871,28.3946,44000.0
2013-09-26 12:50:00,37.9,37.9,37.87,37.87,34700.0,28.3946,28.3946,28.3722,28.3722,34700.0
2013-09-26 12:55:00,37.87,37.9,37.87,37.88,118300.0,28.3722,28.3946,28.3722,28.3797,118300.0
2013-09-26 13:00:00,37.89,37.92,37.89,37.91,189300.0,28.3871,28.4096,28.3871,28.4021,189300.0
2013-09-26 13:05:00,37.91,37.92,37.9,37.91,51300.0,28.4021,28.4096,28.3946,28.4021,51300.0
2013-09-26 13:10:00,37.9,37.94,37.9,37.94,185900.0,28.3946,28.4246,28.3946,28.4246,185900.0
2013-09-26 13:15:00,37.94,37.95,37.92,37.93,178900.0,28.4246,28.4321,28.4096,28.4171,178900.0
2013-09-26 13:20:00,37.92,37.93,37.9,37.9,20400.0,28.4096,28.4171,28.3946,28.3946,20400.0
2013-09-26 13:25:00,37.9,37.92,37.9,37.91,149100.0,28.3946,28.4096,28.3946,28.4021,149100.0
2013-09-26 13:30:00,37.91,37.91,37.86,37.86,87000.0,28.4021,28.4021,28.3647,28.3647,87000.0
2013-09-26 13:35:00,37.86,37.87,37.81,37.81,127600.0,28.3647,28.3722,28.3272,28.3272,127600.0
2013-09-26 13:40:00,37.81,37.82,37.76,37.76,113200.0,28.3272,28.3347,28.2898,28.2898,113200.0
2013-09-26 13:45:00,37.76,37.78,37.74,37.77,265300.0,28.2898,28.3047,28.2748,28.2972,265300.0
2013-09-26 13:50:00,37.77,37.77,37.75,37.76,104600.0,28.2972,28.2972,28.2823,28.2898,104600.0
2013-09-26 13:55:00,37.76,37.78,37.76,37.76,69900.0,28.2898,28.3047,28.2898,28.2898,69900.0
2013-09-26 14:00:00,37.76,37.76,37.7,37.71,187900.0,28.2898,28.2898,28.2448,28.2523,187900.0
2013-09-26 14:05:00,37.71,37.73,37.68,37.73,226200.0,28.2523,28.2673,28.2298,28.2673,226200.0
2013-09-26 14:10:00,37.73,37.75,37.7,37.71,77200.0,28.2673,28.2823,28.2448,28.2523,77200.0
2013-09-26 14:15:00,37.71,37.73,37.7,37.72,59800.0,28.2523,28.2673,28.2448,28.2598,59800.0
2013-09-26 14:20:00,37.72,37.72,37.67,37.71,205000.0,28.2598,28.2598,28.2223,28.2523,205000.0
2013-09-26 14:25:00,37.71,37.77,37.71,37.75,264300.0,28.2523,28.2972,28.2523,28.2823,264300.0
2013-09-26 14:30:00,37.76,37.79,37.73,37.78,218500.0,28.2898,28.3122,28.2673,28.3047,218500.0
2013-09-26 14:35:00,37.78,37.78,37.74,37.76,147700.0,28.3047,28.3047,28.2748,28.2898,147700.0
2013-09-26 14:40:00,37.75,37.76,37.7,37.75,213400.0,28.2823,28.2898,28.2448,28.2823,213400.0
2013-09-26 14:45:00,37.74,37.76,37.72,37.73,90300.0,28.2748,28.2898,28.2598,28.2673,90300.0
2013-09-26 14:50:00,37.73,37.75,37.72,37.75,60600.0,28.2673,28.2823,28.2598,28.2823,60600.0
2013-09-26 14:55:00,37.75,37.77,37.75,37.75,87900.0,28.2823,28.2972,28.2823,28.2823,87900.0
2013-09-26 15:00:00,37.75,37.79,37.74,37.79,228100.0,28.2823,28.3122,28.2748,28.3122,228100.0
2013-09-26 15:05:00,37.79,37.81,37.77,37.8,149700.0,28.3122,28.3272,28.2972,28.3197,149700.0
2013-09-26 15:10:00,37.8,37.8,37.73,37.74,138200.0,28.3197,28.3197,28.2673,28.2748,138200.0
2013-09-26 15:15:00,37.75,37.76,37.75,37.76,48800.0,28.2823,28.2898,28.2823,28.2898,48800.0
2013-09-26 15:20:00,37.76,37.77,37.74,37.75,155300.0,28.2898,28.2972,28.2748,28.2823,155300.0
2013-09-26 15:25:00,37.75,37.77,37.74,37.75,86200.0,28.2823,28.2972,28.2748,28.2823,86200.0
2013-09-26 15:30:00,37.74,37.79,37.73,37.78,177300.0,28.2748,28.3122,28.2673,28.3047,177300.0
2013-09-26 15:35:00,37.78,37.84,37.77,37.84,267700.0,28.3047,28.3497,28.2972,28.3497,267700.0
2013-09-26 15:40:00,37.84,37.85,37.83,37.84,211700.0,28.3497,28.3572,28.3422,28.3497,211700.0
2013-09-26 15:45:00,37.84,37.87,37.84,37.86,235500.0,28.3497,28.3722,28.3497,28.3647,235500.0
2013-09-26 15:50:00,37.86,37.87,37.8,37.81,353400.0,28.3647,28.3722,28.3197,28.3272,353400.0
2013-09-26 15:55:00,37.8,37.93,37.79,37.92,1052500.0,28.3197,28.4171,28.3122,28.4096,1052500.0
2013-09-27 09:30:00,37.62,37.68,37.6,37.67,309500.0,28.1849,28.2298,28.1699,28.2223,309500.0
2013-09-27 09:35:00,37.66,37.7,37.65,37.66,318400.0,28.2148,28.2448,28.2073,28.2148,318400.0
2013-09-27 09:40:00,37.67,37.71,37.65,37.7,515100.0,28.2223,28.2523,28.2073,28.2448,515100.0
2013-09-27 09:45:00,37.7,37.7,37.65,37.69,168500.0,28.2448,28.2448,28.2073,28.2373,168500.0
2013-09-27 09:50:00,37.69,37.69,37.64,37.65,228600.0,28.2373,28.2373,28.1998,28.2073,228600.0
2013-09-27 09:55:00,37.66,37.68,37.61,37.65,154400.0,28.2148,28.2298,28.1774,28.2073,154400.0
2013-09-27 10:00:00,37.65,37.67,37.61,37.62,213200.0,28.2073,28.2223,28.1774,28.1849,213200.0
2013-09-27 10:05:00,37.62,37.66,37.61,37.62,193000.0,28.1849,28.2148,28.1774,28.1849,193000.0
2013-09-27 10:10:00,37.61,37.64,37.61,37.63,84400.0,28.1774,28.1998,28.1774,28.1924,84400.0
2013-09-27 10:15:00,37.64,37.68,37.63,37.64,162300.0,28.1998,28.2298,28.1924,28.1998,162300.0
2013-09-27 10:20:00,37.64,37.66,37.63,37.64,211600.0,28.1998,28.2148,28.1924,28.1998,211600.0
2013-09-27 10:25:00,37.63,37.65,37.61,37.65,48700.0,28.1924,28.2073,28.1774,28.2073,48700.0
2013-09-27 10:30:00,37.64,37.67,37.64,37.66,145800.0,28.1998,28.2223,28.1998,28.2148,145800.0
2013-09-27 10:35:00,37.66,37.68,37.64,37.64,204000.0,28.2148,28.2298,28.1998,28.1998,204000.0
2013-09-27 10:40:00,37.65,37.66,37.62,37.63,113300.0,28.2073,28.2148,28.1849,28.1924,113300.0
2013-09-27 10:45:00,37.63,37.64,37.62,37.62,79500.0,28.1924,28.1998,28.1849,28.1849,79500.0
2013-09-27 10:50:00,37.62,37.63,37.58,37.59,83100.0,28.1849,28.1924,28.1549,28.1624,83100.0
2013-09-27 10:55:00,37.58,37.62,37.58,37.61,164800.0,28.1549,28.1849,28.1549,28.1774,164800.0
2013-09-27 11:00:00,37.62,37.64,37.58,37.58,109100.0,28.1849,28.1998,28.1549,28.1549,109100.0
2013-09-27 11:05:00,37.59,37.6,37.54,37.59,137100.0,28.1624,28.1699,28.1249,28.1624,137100.0
2013-09-27 11:10:00,37.59,37.59,37.57,37.57,126600.0,28.1624,28.1624,28.1474,28.1474,126600.0
2013-09-27 11:15:00,37.57,37.58,37.54,37.56,98700.0,28.1474,28.1549,28.1249,28.1399,98700.0
2013-09-27 11:20:00,37.56,37.58,37.54,37.57,131400.0,28.1399,28.1549,28.1249,28.1474,131400.0
2013-09-27 11:25:00,37.58,37.6,37.57,37.6,36100.0,28.1549,28.1699,28.1474,28.1699,36100.0
2013-09-27 11:30:00,37.59,37.6,37.57,37.6,60900.0,28.1624,28.1699,28.1474,28.1699,60900.0
2013-09-27 11:35:00,37.6,37.65,37.59,37.63,56200.0,28.1699,28.2073,28.1624,28.1924,56200.0
2013-09-27 11:40:00,37.63,37.64,37.61,37.61,57700.0,28.1924,28.1998,28.1774,28.1774,57700.0
2013-09-27 11:45:00,37.62,37.64,37.6,37.61,48800.0,28.1849,28.1998,28.1699,28.1774,48800.0
2013-09-27 11:50:00,37.61,37.62,37.6,37.6,24100.0,28.1774,28.1849,28.1699,28.1699,24100.0
2013-09-27 11:55:00,37.6,37.63,37.6,37.61,64300.0,28.1699,28.1924,28.1699,28.1774,64300.0
2013-09-27 12:00:00,37.62,37.66,37.62,37.66,81400.0,28.1849,28.2148,28.1849,28.2148,81400.0
2013-09-27 12:05:00,37.65,37.67,37.63,37.64,271400.0,28.2073,28.2223,28.1924,28.1998,271400.0
2013-09-27 12:10:00,37.64,37.65,37.63,37.64,123000.0,28.1998,28.2073,28.1924,28.1998,123000.0
2013-09-27 12:15:00,37.65,37.69,37.65,37.69,37500.0,28.2073,28.2373,28.2073,28.2373,37500.0
2013-09-27 12:20:00,37.69,37.71,37.68,37.7,99400.0,28.2373,28.2523,28.2298,28.2448,99400.0
2013-09-27 12:25:00,37.71,37.72,37.7,37.7,120200.0,28.2523,28.2598,28.2448,28.2448,120200.0
2013-09-27 12:30:00,37.7,37.71,37.69,37.7,65400.0,28.2448,28.2523,28.2373,28.2448,65400.0
2013-09-27 12:35:00,37.7,37.72,37.67,37.67,66200.0,28.2448,28.2598,28.2223,28.2223,66200.0
2013-09-27 12:40:00,37.67,37.68,37.64,37.65,75400.0,28.2223,28.2298,28.1998,28.2073,75400.0
2013-09-27 12:45:00,37.64,37.64,37.63,37.63,33300.0,28.1998,28.1998,28.1924,28.1924,33300.0
2013-09-27 12:50:00,37.63,37.64,37.62,37.62,70300.0,28.1924,28.1998,28.1849,28.1849,70300.0
2013-09-27 12:55:00,37.62,37.63,37.6,37.61,93100.0,28.1849,28.1924,28.1699,28.1774,93100.0
2013-09-27 13:00:00,37.62,37.63,37.59,37.59,92200.0,28.1849,28.1924,28.1624,28.1624,92200.0
2013-09-27 13:05:00,37.6,37.6,37.57,37.59,64700.0,28.1699,28.1699,28.1474,28.1624,64700.0
2013-09-27 13:10:00,37.59,37.62,37.58,37.62,52800.0,28.1624,28.1849,28.1549,28.1849,52800.0
2013-09-27 13:15:00,37.62,37.62,37.58,37.59,54300.0,28.1849,28.1849,28.1549,28.1624,54300.0
2013-09-27 13:20:00,37.59,37.59,37.57,37.57,33400.0,28.1624,28.1624,28.1474,28.1474,33400.0
2013-09-27 13:25:00,37.58,37.58,37.55,37.56,139900.0,28.1549,28.1549,28.1324,28.1399,139900.0
2013-09-27 13:30:00,37.56,37.58,37.55,37.57,41400.0,28.1399,28.1549,28.1324,28.1474,41400.0
2013-09-27 13:35:00,37.58,37.59,37.58,37.58,15600.0,28.1549,28.1624,28.1549,28.1549,15600.0
2013-09-27 13:40:00,37.57,37.6,37.57,37.59,56000.0,28.1474,28.1699,28.1474,28.1624,56000.0
2013-09-27 13:45:00,37.59,37.61,37.59,37.61,40100.0,28.1624,28.1774,28.1624,28.1774,40100.0
2013-09-27 13:50:00,37.61,37.64,37.61,37.62,53600.0,28.1774,28.1998,28.1774,28.1849,53600.0
2013-09-27 13:55:00,37.61,37.62,37.57,37.59,120500.0,28.1774,28.1849,28.1474,28.1624,120500.0
2013-09-27 14:00:00,37.6,37.61,37.59,37.59,36400.0,28.1699,28.1774,28.1624,28.1624,36400.0
2013-09-27 14:05:00,37.59,37.6,37.55,37.55,79000.0,28.1624,28.1699,28.1324,28.1324,79000.0
2013-09-27 14:10:00,37.56,37.56,37.53,37.54,95300.0,28.1399,28.1399,28.1174,28.1249,95300.0
2013-09-27 14:15:00,37.54,37.54,37.49,37.5,206900.0,28.1249,28.1249,28.0875,28.095,206900.0
2013-09-27 14:20:00,37.5,37.54,37.5,37.53,69700.0,28.095,28.1249,28.095,28.1174,69700.0
2013-09-27 14:25:00,37.54,37.56,37.53,37.55,91500.0,28.1249,28.1399,28.1174,28.1324,91500.0
2013-09-27 14:30:00,37.54,37.55,37.53,37.53,70600.0,28.1249,28.1324,28.1174,28.1174,70600.0
2013-09-27 14:35:00,37.53,37.55,37.52,37.54,59500.0,28.1174,28.1324,28.1099,28.1249,59500.0
2013-09-27 14:40:00,37.55,37.55,37.53,37.55,87100.0,28.1324,28.1324,28.1174,28.1324,87100.0
2013-09-27 14:45:00,37.55,37.59,37.55,37.58,97600.0,28.1324,28.1624,28.1324,28.1549,97600.0
2013-09-27 14:50:00,37.58,37.6,37.57,37.6,30700.0,28.1549,28.1699,28.1474,28.1699,30700.0
2013-09-27 14:55:00,37.6,37.6,37.55,37.55,68700.0,28.1699,28.1699,28.1324,28.1324,68700.0
2013-09-27 15:00:00,37.56,37.58,37.56,37.57,46200.0,28.1399,28.1549,28.1399,28.1474,46200.0
2013-09-27 15:05:00,37.56,37.57,37.52,37.52,121700.0,28.1399,28.1474,28.1099,28.1099,121700.0
2013-09-27 15:10:00,37.52,37.54,37.52,37.54,47700.0,28.1099,28.1249,28.1099,28.1249,47700.0
2013-09-27 15:15:00,37.54,37.56,37.53,37.55,191900.0,28.1249,28.1399,28.1174,28.1324,191900.0
2013-09-27 15:20:00,37.55,37.55,37.54,37.55,32500.0,28.1324,28.1324,28.1249,28.1324,32500.0
2013-09-27 15:25:00,37.55,37.58,37.54,37.58,124100.0,28.1324,28.1549,28.1249,28.1549,124100.0
2013-09-27 15:30:00,37.57,37.61,37.57,37.6,227300.0,28.1474,28.1774,28.1474,28.1699,227300.0
2013-09-27 15:35:00,37.61,37.64,37.6,37.63,121500.0,28.1774,28.1998,28.1699,28.1924,121500.0
2013-09-27 15:40:00,37.64,37.65,37.61,37.63,228200.0,28.1998,28.2073,28.1774,28.1924,228200.0
2013-09-27 15:45:00,37.63,37.64,37.58,37.59,392300.0,28.1924,28.1998,28.1549,28.1624,392300.0
2013-09-27 15:50:00,37.59,37.63,37.58,37.62,502200.0,28.1624,28.1924,28.1549,28.1849,502200.0
2013-09-27 15:55:00,37.63,37.69,37.62,37.66,1647900.0,28.1924,28.2373,28.1849,28.2148,1647900.0
2013-09-30 09:30:00,36.97,36.97,36.81,36.96,597500.0,27.6979,27.6979,27.578,27.6904,597500.0
2013-09-30 09:35:00,36.96,36.99,36.89,36.92,614600.0,27.6904,27.7129,27.638,27.6604,614600.0
2013-09-30 09:40:00,36.93,36.97,36.9,36.96,422500.0,27.6679,27.6979,27.6454,27.6904,422500.0
2013-09-30 09:45:00,36.96,36.98,36.94,36.96,290700.0,27.6904,27.7054,27.6754,27.6904,290700.0
2013-09-30 09:50:00,36.97,36.98,36.94,36.98,180000.0,27.6979,27.7054,27.6754,27.7054,180000.0
2013-09-30 09:55:00,36.98,36.98,36.92,36.92,374100.0,27.7054,27.7054,27.6604,27.6604,374100.0
2013-09-30 10:00:00,36.92,36.97,36.92,36.96,163200.0,27.6604,27.6979,27.6604,27.6904,163200.0
2013-09-30 10:05:00,36.96,36.99,36.96,36.98,696700.0,27.6904,27.7129,27.6904,27.7054,696700.0
2013-09-30 10:10:00,36.99,37.0,36.93,36.97,408600.0,27.7129,27.7204,27.6679,27.6979,408600.0
2013-09-30 10:15:00,36.97,37.01,36.96,37.0,483500.0,27.6979,27.7279,27.6904,27.7204,483500.0
2013-09-30 10:20:00,36.99,37.02,36.98,37.01,218900.0,27.7129,27.7353,27.7054,27.7279,218900.0
2013-09-30 10:25:00,36.99,37.04,36.99,37.01,125800.0,27.7129,27.7503,27.7129,27.7279,125800.0
2013-09-30 10:30:00,37.01,37.03,37.0,37.02,380500.0,27.7279,27.7428,27.7204,27.7353,380500.0
2013-09-30 10:35:00,37.02,37.08,37.02,37.06,377700.0,27.7353,27.7803,27.7353,27.7653,377700.0
2013-09-30 10:40:00,37.06,37.09,37.05,37.09,166600.0,27.7653,27.7878,27.7578,27.7878,166600.0
2013-09-30 10:45:00,37.1,37.11,37.06,37.07,151100.0,27.7953,27.8028,27.7653,27.7728,151100.0
2013-09-30 10:50:00,37.07,37.09,37.06,37.08,90900.0,27.7728,27.7878,27.7653,27.7803,90900.0
2013-09-30 10:55:00,37.08,37.09,37.05,37.08,97200.0,27.7803,27.7878,27.7578,27.7803,97200.0
2013-09-30 11:00:00,37.07,37.08,37.04,37.05,91700.0,27.7728,27.7803,27.7503,27.7578,91700.0
2013-09-30 11:05:00,37.04,37.06,37.04,37.05,66900.0,27.7503,27.7653,27.7503,27.7578,66900.0
2013-09-30 11:10:00,37.05,37.07,37.02,37.02,116900.0,27.7578,27.7728,27.7353,27.7353,116900.0
2013-09-30 11:15:00,37.02,37.06,37.02,37.06,174600.0,27.7353,27.7653,27.7353,27.7653,174600.0
2013-09-30 11:20:00,37.06,37.09,37.06,37.08,154800.0,27.7653,27.7878,27.7653,27.7803,154800.0
2013-09-30 11:25:00,37.08,37.12,37.07,37.08,76000.0,27.7803,27.8103,27.7728,27.7803,76000.0
2013-09-30 11:30:00,37.08,37.13,37.08,37.1,263800.0,27.7803,27.8178,27.7803,27.7953,263800.0
2013-09-30 11:35:00,37.09,37.13,37.09,37.12,87300.0,27.7878,27.8178,27.7878,27.8103,87300.0
2013-09-30 11:40:00,37.12,37.13,37.1,37.12,117500.0,27.8103,27.8178,27.7953,27.8103,117500.0
2013-09-30 11:45:00,37.12,37.13,37.08,37.09,88500.0,27.8103,27.8178,27.7803,27.7878,88500.0
2013-09-30 11:50:00,37.09,37.1,37.08,37.09,137100.0,27.7878,27.7953,27.7803,27.7878,137100.0
2013-09-30 11:55:00,37.09,37.13,37.09,37.13,31000.0,27.7878,27.8178,27.7878,27.8178,31000.0
2013-09-30 12:00:00,37.12,37.13,37.09,37.09,30100.0,27.8103,27.8178,27.7878,27.7878,30100.0
2013-09-30 12:05:00,37.1,37.12,37.07,37.07,107700.0,27.7953,27.8103,27.7728,27.7728,107700.0
2013-09-30 12:10:00,37.07,37.08,37.06,37.07,100100.0,27.7728,27.7803,27.7653,27.7728,100100.0
2013-09-30 12:15:00,37.07,37.08,37.05,37.07,43300.0,27.7728,27.7803,27.7578,27.7728,43300.0
2013-09-30 12:20:00,37.07,37.07,37.05,37.05,22900.0,27.7728,27.7728,27.7578,27.7578,22900.0
2013-09-30 12:25:00,37.05,37.06,37.05,37.05,25400.0,27.7578,27.7653,27.7578,27.7578,25400.0
2013-09-30 12:30:00,37.06,37.07,37.05,37.05,56600.0,27.7653,27.7728,27.7578,27.7578,56600.0
2013-09-30 12:35:00,37.05,37.07,37.05,37.07,8500.0,27.7578,27.7728,27.7578,27.7728,8500.0
2013-09-30 12:40:00,37.07,37.09,37.05,37.08,65300.0,27.7728,27.7878,27.7578,27.7803,65300.0
2013-09-30 12:45:00,37.08,37.09,37.08,37.09,23500.0,27.7803,27.7878,27.7803,27.7878,23500.0
2013-09-30 12:50:00,37.09,37.09,37.06,37.07,80000.0,27.7878,27.7878,27.7653,27.7728,80000.0
2013-09-30 12:55:00,37.07,37.07,37.06,37.06,41000.0,27.7728,27.7728,27.7653,27.7653,41000.0
2013-09-30 13:00:00,37.07,37.11,37.07,37.09,163200.0,27.7728,27.8028,27.7728,27.7878,163200.0
2013-09-30 13:05:00,37.09,37.11,37.09,37.09,37700.0,27.7878,27.8028,27.7878,27.7878,37700.0
2013-09-30 13:10:00,37.1,37.11,37.05,37.07,184400.0,27.7953,27.8028,27.7578,27.7728,184400.0
2013-09-30 13:15:00,37.06,37.13,37.06,37.13,289200.0,27.7653,27.8178,27.7653,27.8178,289200.0
2013-09-30 13:20:00,37.13,37.13,37.07,37.07,278100.0,27.8178,27.8178,27.7728,27.7728,278100.0
2013-09-30 13:25:00,37.08,37.08,37.02,37.05,256400.0,27.7803,27.7803,27.7353,27.7578,256400.0
2013-09-30 13:30:00,37.06,37.1,37.06,37.09,157100.0,27.7653,27.7953,27.7653,27.7878,157100.0
2013-09-30 13:35:00,37.09,37.1,37.04,37.04,173000.0,27.7878,27.7953,27.7503,27.7503,173000.0
2013-09-30 13:40:00,37.04,37.08,37.04,37.07,122500.0,27.7503,27.7803,27.7503,27.7728,122500.0
2013-09-30 13:45:00,37.08,37.12,37.08,37.11,164700.0,27.7803,27.8103,27.7803,27.8028,164700.0
2013-09-30 13:50:00,37.11,37.11,37.07,37.08,76000.0,27.8028,27.8028,27.7728,27.7803,76000.0
2013-09-30 13:55:00,37.07,37.08,37.0,37.01,327600.0,27.7728,27.7803,27.7204,27.7279,327600.0
2013-09-30 14:00:00,37.01,37.04,37.0,37.02,105500.0,27.7279,27.7503,27.7204,27.7353,105500.0
2013-09-30 14:05:00,37.02,37.05,37.01,37.05,92000.0,27.7353,27.7578,27.7279,27.7578,92000.0
2013-09-30 14:10:00,37.06,37.08,37.03,37.08,310100.0,27.7653,27.7803,27.7428,27.7803,310100.0
2013-09-30 14:15:00,37.08,37.09,37.05,37.06,84900.0,27.7803,27.7878,27.7578,27.7653,84900.0
2013-09-30 14:20:00,37.07,37.07,37.02,37.02,100000.0,27.7728,27.7728,27.7353,27.7353,100000.0
2013-09-30 14:25:00,37.03,37.07,37.02,37.05,183300.0,27.7428,27.7728,27.7353,27.7578,183300.0
2013-09-30 14:30:00,37.05,37.1,37.04,37.09,218600.0,27.7578,27.7953,27.7503,27.7878,218600.0
2013-09-30 14:35:00,37.09,37.1,37.07,37.09,150100.0,27.7878,27.7953,27.7728,27.7878,150100.0
2013-09-30 14:40:00,37.08,37.09,37.04,37.06,86700.0,27.7803,27.7878,27.7503,27.7653,86700.0
2013-09-30 14:45:00,37.06,37.09,37.06,37.08,91700.0,27.7653,27.7878,27.7653,27.7803,91700.0
2013-09-30 14:50:00,37.08,37.08,37.05,37.05,81400.0,27.7803,27.7803,27.7578,27.7578,81400.0
2013-09-30 14:55:00,37.07,37.07,37.04,37.05,20800.0,27.7728,27.7728,27.7503,27.7578,20800.0
2013-09-30 15:00:00,37.05,37.05,37.0,37.01,146300.0,27.7578,27.7578,27.7204,27.7279,146300.0
2013-09-30 15:05:00,37.01,37.02,36.97,37.0,556600.0,27.7279,27.7353,27.6979,27.7204,556600.0
2013-09-30 15:10:00,37.0,37.01,36.96,36.98,504300.0,27.7204,27.7279,27.6904,27.7054,504300.0
2013-09-30 15:15:00,36.97,37.02,36.96,37.02,211400.0,27.6979,27.7353,27.6904,27.7353,211400.0
2013-09-30 15:20:00,37.02,37.05,37.0,37.04,89200.0,27.7353,27.7578,27.7204,27.7503,89200.0
2013-09-30 15:25:00,37.04,37.04,37.02,37.02,116700.0,27.7503,27.7503,27.7353,27.7353,116700.0
2013-09-30 15:30:00,37.03,37.04,37.01,37.02,313800.0,27.7428,27.7503,27.7279,27.7353,313800.0
2013-09-30 15:35:00,37.01,37.06,37.01,37.02,286400.0,27.7279,27.7653,27.7279,27.7353,286400.0
2013-09-30 15:40:00,37.02,37.03,37.0,37.02,273100.0,27.7353,27.7428,27.7204,27.7353,273100.0
2013-09-30 15:45:00,37.03,37.11,37.03,37.05,542600.0,27.7428,27.8028,27.7428,27.7578,542600.0
2013-09-30 15:50:00,37.05,37.06,36.99,37.01,630200.0,27.7578,27.7653,27.7129,27.7279,630200.0
2013-09-30 15:55:00,37.01,37.08,36.99,37.06,1612200.0,27.7279,27.7803,27.7129,27.7653,1612200.0
2013-10-01 09:30:00,37.22,37.37,37.2,37.32,271600.0,27.8852,27.9976,27.8702,27.9601,271600.0
2013-10-01 09:35:00,37.31,37.38,37.3,37.38,462200.0,27.9526,28.0051,27.9451,28.0051,462200.0
2013-10-01 09:40:00,37.37,37.4,37.32,37.32,285700.0,27.9976,28.02,27.9601,27.9601,285700.0
2013-10-01 09:45:00,37.32,37.34,37.3,37.34,81400.0,27.9601,27.9751,27.9451,27.9751,81400.0
2013-10-01 09:50:00,37.33,37.33,37.31,37.31,177100.0,27.9676,27.9676,27.9526,27.9526,177100.0
2013-10-01 09:55:00,37.3,37.31,37.27,37.31,102900.0,27.9451,27.9526,27.9226,27.9526,102900.0
2013-10-01 10:00:00,37.3,37.34,37.26,37.3,404400.0,27.9451,27.9751,27.9152,27.9451,404400.0
2013-10-01 10:05:00,37.3,37.31,37.27,37.29,123300.0,27.9451,27.9526,27.9226,27.9376,123300.0
2013-10-01 10:10:00,37.28,37.29,37.2,37.22,180200.0,27.9301,27.9376,27.8702,27.8852,180200.0
2013-10-01 10:15:00,37.22,37.29,37.21,37.27,197400.0,27.8852,27.9376,27.8777,27.9226,197400.0
2013-10-01 10:20:00,37.27,37.31,37.26,37.3,336800.0,27.9226,27.9526,27.9152,27.9451,336800.0
2013-10-01 10:25:00,37.3,37.3,37.27,37.28,116800.0,27.9451,27.9451,27.9226,27.9301,116800.0
2013-10-01 10:30:00,37.28,37.34,37.27,37.33,138800.0,27.9301,27.9751,27.9226,27.9676,138800.0
2013-10-01 10:35:00,37.32,37.33,37.28,37.31,186200.0,27.9601,27.9676,27.9301,27.9526,186200.0
2013-10-01 10:40:00,37.3,37.37,37.3,37.35,202900.0,27.9451,27.9976,27.9451,27.9826,202900.0
2013-10-01 10:45:00,37.34,37.35,37.33,37.34,139600.0,27.9751,27.9826,27.9676,27.9751,139600.0
2013-10-01 10:50:00,37.33,37.37,37.32,37.37,148300.0,27.9676,27.9976,27.9601,27.9976,148300.0
2013-10-01 10:55:00,37.37,37.42,37.37,37.41,314800.0,27.9976,28.035,27.9976,28.0275,314800.0
2013-10-01 11:00:00,37.41,37.44,37.41,37.42,253200.0,28.0275,28.05,28.0275,28.035,253200.0
2013-10-01 11:05:00,37.43,37.46,37.41,37.41,293900.0,28.0425,28.065,28.0275,28.0275,293900.0
2013-10-01 11:10:00,37.41,37.45,37.41,37.43,133900.0,28.0275,28.0575,28.0275,28.0425,133900.0
2013-10-01 11:15:00,37.43,37.44,37.41,37.42,117100.0,28.0425,28.05,28.0275,28.035,117100.0
2013-10-01 11:20:00,37.42,37.44,37.41,37.42,94100.0,28.035,28.05,28.0275,28.035,94100.0
2013-10-01 11:25:00,37.42,37.43,37.38,37.38,116600.0,28.035,28.0425,28.0051,28.0051,116600.0
2013-10-01 11:30:00,37.38,37.45,37.38,37.45,128700.0,28.0051,28.0575,28.0051,28.0575,128700.0
2013-10-01 11:35:00,37.45,37.48,37.45,37.48,120100.0,28.0575,28.08,28.0575,28.08,120100.0
2013-10-01 11:40:00,37.48,37.52,37.46,37.47,378400.0,28.08,28.1099,28.065,28.0725,378400.0
2013-10-01 11:45:00,37.47,37.48,37.44,37.45,355900.0,28.0725,28.08,28.05,28.0575,355900.0
2013-10-01 11:50:00,37.45,37.46,37.44,37.44,115100.0,28.0575,28.065,28.05,28.05,115100.0
2013-10-01 11:55:00,37.45,37.46,37.42,37.44,59900.0,28.0575,28.065,28.035,28.05,59900.0
2013-10-01 12:00:00,37.44,37.44,37.41,37.41,57700.0,28.05,28.05,28.0275,28.0275,57700.0
2013-10-01 12:05:00,37.41,37.42,37.4,37.42,74800.0,28.0275,28.035,28.02,28.035,74800.0
2013-10-01 12:10:00,37.41,37.43,37.41,37.42,58100.0,28.0275,28.0425,28.0275,28.035,58100.0
2013-10-01 12:15:00,37.41,37.45,37.4,37.45,200700.0,28.0275,28.0575,28.02,28.0575,200700.0
2013-10-01 12:20:00,37.45,37.45,37.43,37.45,45500.0,28.0575,28.0575,28.0425,28.0575,45500.0
2013-10-01 12:25:00,37.44,37.5,37.44,37.48,88000.0,28.05,28.095,28.05,28.08,88000.0
2013-10-01 12:30:00,37.47,37.47,37.44,37.45,54000.0,28.0725,28.0725,28.05,28.0575,54000.0
2013-10-01 12:35:00,37.44,37.45,37.41,37.42,118300.0,28.05,28.0575,28.0275,28.035,118300.0
2013-10-01 12:40:00,37.43,37.44,37.42,37.42,20800.0,28.0425,28.05,28.035,28.035,20800.0
2013-10-01 12:45:00,37.42,37.43,37.41,37.42,48100.0,28.035,28.0425,28.0275,28.035,48100.0
2013-10-01 12:50:00,37.41,37.43,37.39,37.39,76700.0,28.0275,28.0425,28.0126,28.0126,76700.0
2013-10-01 12:55:00,37.39,37.42,37.38,37.42,167400.0,28.0126,28.035,28.0051,28.035,167400.0
2013-10-01 13:00:00,37.42,37.44,37.41,37.43,71200.0,28.035,28.05,28.0275,28.0425,71200.0
2013-10-01 13:05:00,37.43,37.44,37.43,37.43,19600.0,28.0425,28.05,28.0425,28.0425,19600.0
2013-10-01 13:10:00,37.43,37.44,37.42,37.42,19700.0,28.0425,28.05,28.035,28.035,19700.0
2013-10-01 13:15:00,37.42,37.45,37.41,37.45,24100.0,28.035,28.0575,28.0275,28.0575,24100.0
2013-10-01 13:20:00,37.44,37.45,37.4,37.42,36300.0,28.05,28.0575,28.02,28.035,36300.0
2013-10-01 13:25:00,37.43,37.44,37.41,37.43,41100.0,28.0425,28.05,28.0275,28.0425,41100.0
2013-10-01 13:30:00,37.43,37.44,37.42,37.42,20600.0,28.0425,28.05,28.035,28.035,20600.0
2013-10-01 13:35:00,37.42,37.42,37.4,37.41,71700.0,28.035,28.035,28.02,28.0275,71700.0
2013-10-01 13:40:00,37.42,37.44,37.41,37.44,32300.0,28.035,28.05,28.0275,28.05,32300.0
2013-10-01 13:45:00,37.43,37.44,37.39,37.4,200100.0,28.0425,28.05,28.0126,28.02,200100.0
2013-10-01 13:50:00,37.4,37.44,37.4,37.41,300300.0,28.02,28.05,28.02,28.0275,300300.0
2013-10-01 13:55:00,37.42,37.44,37.42,37.43,24300.0,28.035,28.05,28.035,28.0425,24300.0
2013-10-01 14:00:00,37.43,37.43,37.4,37.41,63100.0,28.0425,28.0425,28.02,28.0275,63100.0
2013-10-01 14:05:00,37.41,37.42,37.4,37.41,92100.0,28.0275,28.035,28.02,28.0275,92100.0
2013-10-01 14:10:00,37.41,37.41,37.39,37.39,57300.0,28.0275,28.0275,28.0126,28.0126,57300.0
2013-10-01 14:15:00,37.4,37.4,37.38,37.4,25900.0,28.02,28.02,28.0051,28.02,25900.0
2013-10-01 14:20:00,37.39,37.4,37.38,37.39,59500.0,28.0126,28.02,28.0051,28.0126,59500.0
2013-10-01 14:25:00,37.39,37.39,37.34,37.38,107900.0,28.0126,28.0126,27.9751,28.0051,107900.0
2013-10-01 14:30:00,37.38,37.39,37.36,37.37,63100.0,28.0051,28.0126,27.9901,27.9976,63100.0
2013-10-01 14:35:00,37.37,37.39,37.36,37.39,47100.0,27.9976,28.0126,27.9901,28.0126,47100.0
2013-10-01 14:40:00,37.39,37.4,37.38,37.39,28800.0,28.0126,28.02,28.0051,28.0126,28800.0
2013-10-01 14:45:00,37.38,37.4,37.36,37.39,78000.0,28.0051,28.02,27.9901,28.0126,78000.0
2013-10-01 14:50:00,37.38,37.42,37.38,37.42,121900.0,28.0051,28.035,28.0051,28.035,121900.0
2013-10-01 14:55:00,37.41,37.42,37.4,37.41,29300.0,28.0275,28.035,28.02,28.0275,29300.0
2013-10-01 15:00:00,37.41,37.42,37.39,37.4,261800.0,28.0275,28.035,28.0126,28.02,261800.0
2013-10-01 15:05:00,37.4,37.43,37.39,37.43,282700.0,28.02,28.0425,28.0126,28.0425,282700.0
2013-10-01 15:10:00,37.43,37.47,37.43,37.46,331300.0,28.0425,28.0725,28.0425,28.065,331300.0
2013-10-01 15:15:00,37.46,37.49,37.46,37.49,410500.0,28.065,28.0875,28.065,28.0875,410500.0
2013-10-01 15:20:00,37.49,37.5,37.47,37.47,494200.0,28.0875,28.095,28.0725,28.0725,494200.0
2013-10-01 15:25:00,37.47,37.55,37.47,37.52,816700.0,28.0725,28.1324,28.0725,28.1099,816700.0
2013-10-01 15:30:00,37.52,37.59,37.52,37.59,740400.0,28.1099,28.1624,28.1099,28.1624,740400.0
2013-10-01 15:35:00,37.57,37.59,37.57,37.58,512700.0,28.1474,28.1624,28.1474,28.1549,512700.0
2013-10-01 15:40:00,37.58,37.61,37.56,37.59,929700.0,28.1549,28.1774,28.1399,28.1624,929700.0
2013-10-01 15:45:00,37.59,37.6,37.55,37.57,717300.0,28.1624,28.1699,28.1324,28.1474,717300.0
2013-10-01 15:50:00,37.56,37.59,37.55,37.56,945300.0,28.1399,28.1624,28.1324,28.1399,945300.0
2013-10-01 15:55:00,37.56,37.61,37.54,37.57,2770200.0,28.1399,28.1774,28.1249,28.1474,2770200.0
2013-10-02 09:30:00,37.3,37.34,37.26,37.33,331900.0,27.9451,27.9751,27.9152,27.9676,331900.0
2013-10-02 09:35:00,37.33,37.41,37.33,37.34,413500.0,27.9676,28.0275,27.9676,27.9751,413500.0
2013-10-02 09:40:00,37.34,37.35,37.29,37.34,226500.0,27.9751,27.9826,27.9376,27.9751,226500.0
2013-10-02 09:45:00,37.34,37.34,37.27,37.3,185600.0,27.9751,27.9751,27.9226,27.9451,185600.0
2013-10-02 09:50:00,37.3,37.35,37.26,37.34,181000.0,27.9451,27.9826,27.9152,27.9751,181000.0
2013-10-02 09:55:00,37.34,37.35,37.3,37.34,151900.0,27.9751,27.9826,27.9451,27.9751,151900.0
2013-10-02 10:00:00,37.34,37.35,37.32,37.34,120200.0,27.9751,27.9826,27.9601,27.9751,120200.0
2013-10-02 10:05:00,37.34,37.34,37.25,37.26,207000.0,27.9751,27.9751,27.9077,27.9152,207000.0
2013-10-02 10:10:00,37.26,37.27,37.22,37.26,234000.0,27.9152,27.9226,27.8852,27.9152,234000.0
2013-10-02 10:15:00,37.26,37.31,37.23,37.3,89800.0,27.9152,27.9526,27.8927,27.9451,89800.0
2013-10-02 10:20:00,37.3,37.3,37.26,37.3,70200.0,27.9451,27.9451,27.9152,27.9451,70200.0
2013-10-02 10:25:00,37.3,37.33,37.29,37.33,165600.0,27.9451,27.9676,27.9376,27.9676,165600.0
2013-10-02 10:30:00,37.32,37.33,37.28,37.32,205000.0,27.9601,27.9676,27.9301,27.9601,205000.0
2013-10-02 10:35:00,37.32,37.37,37.3,37.36,141300.0,27.9601,27.9976,27.9451,27.9901,141300.0
2013-10-02 10:40:00,37.36,37.4,37.36,37.4,153200.0,27.9901,28.02,27.9901,28.02,153200.0
2013-10-02 10:45:00,37.41,37.41,37.38,37.38,206300.0,28.0275,28.0275,28.0051,28.0051,206300.0
2013-10-02 10:50:00,37.38,37.4,37.37,37.4,98200.0,28.0051,28.02,27.9976,28.02,98200.0
2013-10-02 10:55:00,37.4,37.43,37.4,37.41,237500.0,28.02,28.0425,28.02,28.0275,237500.0
2013-10-02 11:00:00,37.4,37.43,37.4,37.42,86100.0,28.02,28.0425,28.02,28.035,86100.0
2013-10-02 11:05:00,37.42,37.44,37.42,37.44,51400.0,28.035,28.05,28.035,28.05,51400.0
2013-10-02 11:10:00,37.44,37.46,37.42,37.45,213700.0,28.05,28.065,28.035,28.0575,213700.0
2013-10-02 11:15:00,37.46,37.49,37.46,37.48,201800.0,28.065,28.0875,28.065,28.08,201800.0
2013-10-02 11:20:00,37.48,37.49,37.43,37.45,162700.0,28.08,28.0875,28.0425,28.0575,162700.0
2013-10-02 11:25:00,37.46,37.46,37.43,37.45,117800.0,28.065,28.065,28.0425,28.0575,117800.0
2013-10-02 11:30:00,37.45,37.46,37.44,37.46,113700.0,28.0575,28.065,28.05,28.065,113700.0
2013-10-02 11:35:00,37.45,37.45,37.41,37.42,33100.0,28.0575,28.0575,28.0275,28.035,33100.0
2013-10-02 11:40:00,37.41,37.41,37.35,37.36,236400.0,28.0275,28.0275,27.9826,27.9901,236400.0
2013-10-02 11:45:00,37.36,37.41,37.36,37.4,70800.0,27.9901,28.0275,27.9901,28.02,70800.0
2013-10-02 11:50:00,37.4,37.42,37.39,37.42,65900.0,28.02,28.035,28.0126,28.035,65900.0
2013-10-02 11:55:00,37.42,37.42,37.4,37.4,72400.0,28.035,28.035,28.02,28.02,72400.0
2013-10-02 12:00:00,37.39,37.45,37.39,37.43,84300.0,28.0126,28.0575,28.0126,28.0425,84300.0
2013-10-02 12:05:00,37.43,37.46,37.43,37.45,56000.0,28.0425,28.065,28.0425,28.0575,56000.0
2013-10-02 12:10:00,37.45,37.47,37.44,37.45,92900.0,28.0575,28.0725,28.05,28.0575,92900.0
2013-10-02 12:15:00,37.46,37.47,37.44,37.44,35700.0,28.065,28.0725,28.05,28.05,35700.0
2013-10-02 12:20:00,37.44,37.46,37.42,37.42,46400.0,28.05,28.065,28.035,28.035,46400.0
2013-10-02 12:25:00,37.42,37.42,37.41,37.42,32200.0,28.035,28.035,28.0275,28.035,32200.0
2013-10-02 12:30:00,37.42,37.44,37.42,37.43,49100.0,28.035,28.05,28.035,28.0425,49100.0
2013-10-02 12:35:00,37.44,37.47,37.44,37.46,161500.0,28.05,28.0725,28.05,28.065,161500.0
2013-10-02 12:40:00,37.46,37.46,37.43,37.44,535900.0,28.065,28.065,28.0425,28.05,535900.0
2013-10-02 12:45:00,37.44,37.44,37.41,37.43,408600.0,28.05,28.05,28.0275,28.0425,408600.0
2013-10-02 12:50:00,37.43,37.44,37.41,37.41,82900.0,28.0425,28.05,28.0275,28.0275,82900.0
2013-10-02 12:55:00,37.41,37.43,37.4,37.43,130900.0,28.0275,28.0425,28.02,28.0425,130900.0
2013-10-02 13:00:00,37.43,37.44,37.42,37.44,23100.0,28.0425,28.05,28.035,28.05,23100.0
2013-10-02 13:05:00,37.44,37.48,37.44,37.47,88800.0,28.05,28.08,28.05,28.0725,88800.0
2013-10-02 13:10:00,37.47,37.47,37.45,37.46,19700.0,28.0725,28.0725,28.0575,28.065,19700.0
2013-10-02 13:15:00,37.45,37.47,37.45,37.45,81900.0,28.0575,28.0725,28.0575,28.0575,81900.0
2013-10-02 13:20:00,37.45,37.49,37.44,37.49,170100.0,28.0575,28.0875,28.05,28.0875,170100.0
2013-10-02 13:25:00,37.49,37.53,37.49,37.52,92000.0,28.0875,28.1174,28.0875,28.1099,92000.0
2013-10-02 13:30:00,37.53,37.53,37.5,37.51,114900.0,28.1174,28.1174,28.095,28.1025,114900.0
2013-10-02 13:35:00,37.5,37.52,37.5,37.5,80300.0,28.095,28.1099,28.095,28.095,80300.0
2013-10-02 13:40:00,37.5,37.5,37.49,37.5,17200.0,28.095,28.095,28.0875,28.095,17200.0
2013-10-02 13:45:00,37.49,37.52,37.49,37.51,38500.0,28.0875,28.1099,28.0875,28.1025,38500.0
2013-10-02 13:50:00,37.51,37.52,37.5,37.52,9800.0,28.1025,28.1099,28.095,28.1099,9800.0
2013-10-02 13:55:00,37.52,37.52,37.5,37.5,103800.0,28.1099,28.1099,28.095,28.095,103800.0
2013-10-02 14:00:00,37.51,37.51,37.46,37.48,97400.0,28.1025,28.1025,28.065,28.08,97400.0
2013-10-02 14:05:00,37.48,37.48,37.44,37.45,62800.0,28.08,28.08,28.05,28.0575,62800.0
2013-10-02 14:10:00,37.45,37.45,37.41,37.41,28200.0,28.0575,28.0575,28.0275,28.0275,28200.0
2013-10-02 14:15:00,37.41,37.47,37.41,37.47,33300.0,28.0275,28.0725,28.0275,28.0725,33300.0
2013-10-02 14:20:00,37.46,37.48,37.46,37.48,40200.0,28.065,28.08,28.065,28.08,40200.0
2013-10-02 14:25:00,37.49,37.5,37.45,37.47,120300.0,28.0875,28.095,28.0575,28.0725,120300.0
2013-10-02 14:30:00,37.46,37.48,37.44,37.45,154000.0,28.065,28.08,28.05,28.0575,154000.0
2013-10-02 14:35:00,37.45,37.45,37.39,37.4,67400.0,28.0575,28.0575,28.0126,28.02,67400.0
2013-10-02 14:40:00,37.41,37.41,37.38,37.39,113000.0,28.0275,28.0275,28.0051,28.0126,113000.0
2013-10-02 14:45:00,37.39,37.4,37.39,37.4,21500.0,28.0126,28.02,28.0126,28.02,21500.0
2013-10-02 14:50:00,37.39,37.42,37.38,37.38,93800.0,28.0126,28.035,28.0051,28.0051,93800.0
2013-10-02 14:55:00,37.38,37.42,37.38,37.41,107500.0,28.0051,28.035,28.0051,28.0275,107500.0
2013-10-02 15:00:00,37.41,37.41,37.39,37.39,43200.0,28.0275,28.0275,28.0126,28.0126,43200.0
2013-10-02 15:05:00,37.4,37.44,37.4,37.43,45300.0,28.02,28.05,28.02,28.0425,45300.0
2013-10-02 15:10:00,37.43,37.46,37.42,37.44,96900.0,28.0425,28.065,28.035,28.05,96900.0
2013-10-02 15:15:00,37.44,37.45,37.42,37.45,50300.0,28.05,28.0575,28.035,28.0575,50300.0
2013-10-02 15:20:00,37.44,37.45,37.41,37.42,48100.0,28.05,28.0575,28.0275,28.035,48100.0
2013-10-02 15:25:00,37.42,37.45,37.41,37.45,44500.0,28.035,28.0575,28.0275,28.0575,44500.0
2013-10-02 15:30:00,37.46,37.54,37.45,37.53,617000.0,28.065,28.1249,28.0575,28.1174,617000.0
2013-10-02 15:35:00,37.53,37.55,37.52,37.55,544300.0,28.1174,28.1324,28.1099,28.1324,544300.0
2013-10-02 15:40:00,37.55,37.57,37.53,37.55,546200.0,28.1324,28.1474,28.1174,28.1324,546200.0
2013-10-02 15:45:00,37.55,37.57,37.54,37.54,658200.0,28.1324,28.1474,28.1249,28.1249,658200.0
2013-10-02 15:50:00,37.54,37.57,37.54,37.57,821200.0,28.1249,28.1474,28.1249,28.1474,821200.0
2013-10-02 15:55:00,37.57,37.61,37.56,37.6,1420200.0,28.1474,28.1774,28.1399,28.1699,1420200.0
2013-10-03 09:30:00,38.0,38.0,37.91,37.96,259000.0,28.4696,28.4696,28.4021,28.4396,259000.0
2013-10-03 09:35:00,37.97,38.01,37.89,37.9,514300.0,28.4471,28.4771,28.3871,28.3946,514300.0
2013-10-03 09:40:00,37.88,37.91,37.84,37.86,359100.0,28.3797,28.4021,28.3497,28.3647,359100.0
2013-10-03 09:45:00,37.85,37.88,37.81,37.84,310400.0,28.3572,28.3797,28.3272,28.3497,310400.0
2013-10-03 09:50:00,37.83,37.87,37.79,37.86,217500.0,28.3422,28.3722,28.3122,28.3647,217500.0
2013-10-03 09:55:00,37.86,37.88,37.83,37.88,255100.0,28.3647,28.3797,28.3422,28.3797,255100.0
2013-10-03 10:00:00,37.88,37.88,37.77,37.77,272500.0,28.3797,28.3797,28.2972,28.2972,272500.0
2013-10-03 10:05:00,37.77,37.77,37.7,37.72,308100.0,28.2972,28.2972,28.2448,28.2598,308100.0
2013-10-03 10:10:00,37.72,37.82,37.71,37.8,409900.0,28.2598,28.3347,28.2523,28.3197,409900.0
2013-10-03 10:15:00,37.82,37.87,37.82,37.83,307000.0,28.3347,28.3722,28.3347,28.3422,307000.0
2013-10-03 10:20:00,37.83,37.83,37.7,37.72,246800.0,28.3422,28.3422,28.2448,28.2598,246800.0
2013-10-03 10:25:00,37.72,37.75,37.71,37.75,79300.0,28.2598,28.2823,28.2523,28.2823,79300.0
2013-10-03 10:30:00,37.74,37.74,37.66,37.68,234800.0,28.2748,28.2748,28.2148,28.2298,234800.0
2013-10-03 10:35:00,37.68,37.71,37.68,37.69,151800.0,28.2298,28.2523,28.2298,28.2373,151800.0
2013-10-03 10:40:00,37.7,37.71,37.67,37.68,210400.0,28.2448,28.2523,28.2223,28.2298,210400.0
2013-10-03 10:45:00,37.67,37.67,37.63,37.66,288300.0,28.2223,28.2223,28.1924,28.2148,288300.0
2013-10-03 10:50:00,37.66,37.69,37.64,37.69,113300.0,28.2148,28.2373,28.1998,28.2373,113300.0
2013-10-03 10:55:00,37.69,37.75,37.69,37.72,183400.0,28.2373,28.2823,28.2373,28.2598,183400.0
2013-10-03 11:00:00,37.72,37.72,37.68,37.69,84800.0,28.2598,28.2598,28.2298,28.2373,84800.0
2013-10-03 11:05:00,37.69,37.74,37.68,37.72,40100.0,28.2373,28.2748,28.2298,28.2598,40100.0
2013-10-03 11:10:00,37.71,37.73,37.66,37.68,65000.0,28.2523,28.2673,28.2148,28.2298,65000.0
2013-10-03 11:15:00,37.67,37.69,37.65,37.67,132500.0,28.2223,28.2373,28.2073,28.2223,132500.0
2013-10-03 11:20:00,37.67,37.72,37.66,37.7,49900.0,28.2223,28.2598,28.2148,28.2448,49900.0
2013-10-03 11:25:00,37.7,37.72,37.64,37.64,111900.0,28.2448,28.2598,28.1998,28.1998,111900.0
2013-10-03 11:30:00,37.64,37.69,37.62,37.63,182900.0,28.1998,28.2373,28.1849,28.1924,182900.0
2013-10-03 11:35:00,37.63,37.63,37.48,37.52,497100.0,28.1924,28.1924,28.08,28.1099,497100.0
2013-10-03 11:40:00,37.52,37.52,37.4,37.41,328100.0,28.1099,28.1099,28.02,28.0275,328100.0
2013-10-03 11:45:00,37.41,37.43,37.38,37.41,216800.0,28.0275,28.0425,28.0051,28.0275,216800.0
2013-10-03 11:50:00,37.42,37.45,37.41,37.43,214100.0,28.035,28.0575,28.0275,28.0425,214100.0
2013-10-03 11:55:00,37.43,37.43,37.36,37.39,185600.0,28.0425,28.0425,27.9901,28.0126,185600.0
2013-10-03 12:00:00,37.38,37.39,37.33,37.33,202200.0,28.0051,28.0126,27.9676,27.9676,202200.0
2013-10-03 12:05:00,37.33,37.39,37.33,37.39,479200.0,27.9676,28.0126,27.9676,28.0126,479200.0
2013-10-03 12:10:00,37.39,37.44,37.39,37.4,154900.0,28.0126,28.05,28.0126,28.02,154900.0
2013-10-03 12:15:00,37.4,37.44,37.38,37.42,179600.0,28.02,28.05,28.0051,28.035,179600.0
2013-10-03 12:20:00,37.43,37.45,37.34,37.35,152100.0,28.0425,28.0575,27.9751,27.9826,152100.0
2013-10-03 12:25:00,37.34,37.38,37.31,37.38,925400.0,27.9751,28.0051,27.9526,28.0051,925400.0
2013-10-03 12:30:00,37.37,37.46,37.36,37.44,403300.0,27.9976,28.065,27.9901,28.05,403300.0
2013-10-03 12:35:00,37.43,37.48,37.43,37.46,107100.0,28.0425,28.08,28.0425,28.065,107100.0
2013-10-03 12:40:00,37.45,37.45,37.41,37.43,85900.0,28.0575,28.0575,28.0275,28.0425,85900.0
2013-10-03 12:45:00,37.43,37.54,37.43,37.54,106400.0,28.0425,28.1249,28.0425,28.1249,106400.0
2013-10-03 12:50:00,37.54,37.57,37.51,37.54,156300.0,28.1249,28.1474,28.1025,28.1249,156300.0
2013-10-03 12:55:00,37.54,37.57,37.53,37.55,87100.0,28.1249,28.1474,28.1174,28.1324,87100.0
2013-10-03 13:00:00,37.55,37.56,37.52,37.56,55700.0,28.1324,28.1399,28.1099,28.1399,55700.0
2013-10-03 13:05:00,37.55,37.58,37.54,37.57,57700.0,28.1324,28.1549,28.1249,28.1474,57700.0
2013-10-03 13:10:00,37.57,37.57,37.53,37.55,89200.0,28.1474,28.1474,28.1174,28.1324,89200.0
2013-10-03 13:15:00,37.55,37.56,37.53,37.54,60500.0,28.1324,28.1399,28.1174,28.1249,60500.0
2013-10-03 13:20:00,37.55,37.61,37.55,37.59,97500.0,28.1324,28.1774,28.1324,28.1624,97500.0
2013-10-03 13:25:00,37.59,37.68,37.59,37.67,212200.0,28.1624,28.2298,28.1624,28.2223,212200.0
2013-10-03 13:30:00,37.67,37.69,37.63,37.63,97800.0,28.2223,28.2373,28.1924,28.1924,97800.0
2013-10-03 13:35:00,37.64,37.66,37.61,37.62,83700.0,28.1998,28.2148,28.1774,28.1849,83700.0
2013-10-03 13:40:00,37.62,37.67,37.62,37.65,71700.0,28.1849,28.2223,28.1849,28.2073,71700.0
2013-10-03 13:45:00,37.65,37.68,37.64,37.64,28700.0,28.2073,28.2298,28.1998,28.1998,28700.0
2013-10-03 13:50:00,37.64,37.65,37.58,37.58,206600.0,28.1998,28.2073,28.1549,28.1549,206600.0
2013-10-03 13:55:00,37.59,37.68,37.59,37.67,92700.0,28.1624,28.2298,28.1624,28.2223,92700.0
2013-10-03 14:00:00,37.67,37.67,37.64,37.64,31200.0,28.2223,28.2223,28.1998,28.1998,31200.0
2013-10-03 14:05:00,37.64,37.64,37.59,37.6,56900.0,28.1998,28.1998,28.1624,28.1699,56900.0
2013-10-03 14:10:00,37.61,37.65,37.59,37.65,30900.0,28.1774,28.2073,28.1624,28.2073,30900.0
2013-10-03 14:15:00,37.64,37.67,37.62,37.63,111600.0,28.1998,28.2223,28.1849,28.1924,111600.0
2013-10-03 14:20:00,37.63,37.63,37.52,37.53,271600.0,28.1924,28.1924,28.1099,28.1174,271600.0
2013-10-03 14:25:00,37.53,37.62,37.52,37.62,402100.0,28.1174,28.1849,28.1099,28.1849,402100.0
2013-10-03 14:30:00,37.61,37.63,37.55,37.56,107800.0,28.1774,28.1924,28.1324,28.1399,107800.0
2013-10-03 14:35:00,37.56,37.62,37.56,37.62,86100.0,28.1399,28.1849,28.1399,28.1849,86100.0
2013-10-03 14:40:00,37.61,37.65,37.6,37.62,43800.0,28.1774,28.2073,28.1699,28.1849,43800.0
2013-10-03 14:45:00,37.62,37.65,37.62,37.63,115600.0,28.1849,28.2073,28.1849,28.1924,115600.0
2013-10-03 14:50:00,37.63,37.66,37.63,37.64,191500.0,28.1924,28.2148,28.1924,28.1998,191500.0
2013-10-03 14:55:00,37.64,37.66,37.61,37.61,76400.0,28.1998,28.2148,28.1774,28.1774,76400.0
2013-10-03 15:00:00,37.6,37.62,37.59,37.62,60800.0,28.1699,28.1849,28.1624,28.1849,60800.0
2013-10-03 15:05:00,37.62,37.63,37.58,37.59,86000.0,28.1849,28.1924,28.1549,28.1624,86000.0
2013-10-03 15:10:00,37.59,37.61,37.58,37.59,59500.0,28.1624,28.1774,28.1549,28.1624,59500.0
2013-10-03 15:15:00,37.59,37.62,37.57,37.61,60500.0,28.1624,28.1849,28.1474,28.1774,60500.0
2013-10-03 15:20:00,37.61,37.64,37.58,37.59,148800.0,28.1774,28.1998,28.1549,28.1624,148800.0
2013-10-03 15:25:00,37.59,37.64,37.59,37.64,52600.0,28.1624,28.1998,28.1624,28.1998,52600.0
2013-10-03 15:30:00,37.63,37.67,37.62,37.65,340500.0,28.1924,28.2223,28.1849,28.2073,340500.0
2013-10-03 15:35:00,37.66,37.68,37.65,37.68,123000.0,28.2148,28.2298,28.2073,28.2298,123000.0
2013-10-03 15:40:00,37.67,37.68,37.64,37.65,158200.0,28.2223,28.2298,28.1998,28.2073,158200.0
2013-10-03 15:45:00,37.65,37.65,37.61,37.61,440800.0,28.2073,28.2073,28.1774,28.1774,440800.0
2013-10-03 15:50:00,37.61,37.61,37.58,37.58,457600.0,28.1774,28.1774,28.1549,28.1549,457600.0
2013-10-03 15:55:00,37.58,37.59,37.5,37.54,1236800.0,28.1549,28.1624,28.095,28.1249,1236800.0
2013-10-04 09:30:00,37.84,37.89,37.84,37.86,481800.0,28.3497,28.3871,28.3497,28.3647,481800.0
2013-10-04 09:35:00,37.85,37.9,37.84,37.86,232800.0,28.3572,28.3946,28.3497,28.3647,232800.0
2013-10-04 09:40:00,37.87,37.88,37.83,37.86,231400.0,28.3722,28.3797,28.3422,28.3647,231400.0
2013-10-04 09:45:00,37.85,37.92,37.84,37.91,84800.0,28.3572,28.4096,28.3497,28.4021,84800.0
2013-10-04 09:50:00,37.92,37.96,37.89,37.96,129700.0,28.4096,28.4396,28.3871,28.4396,129700.0
2013-10-04 09:55:00,37.96,37.98,37.93,37.94,189800.0,28.4396,28.4546,28.4171,28.4246,189800.0
2013-10-04 10:00:00,37.95,37.96,37.93,37.96,137100.0,28.4321,28.4396,28.4171,28.4396,137100.0
2013-10-04 10:05:00,37.96,38.0,37.96,37.99,273300.0,28.4396,28.4696,28.4396,28.4621,273300.0
2013-10-04 10:10:00,37.99,38.03,37.98,38.02,439100.0,28.4621,28.492,28.4546,28.4845,439100.0
2013-10-04 10:15:00,38.02,38.03,38.0,38.0,248900.0,28.4845,28.492,28.4696,28.4696,248900.0
2013-10-04 10:20:00,38.0,38.02,37.99,38.0,268100.0,28.4696,28.4845,28.4621,28.4696,268100.0
2013-10-04 10:25:00,38.0,38.03,38.0,38.01,259700.0,28.4696,28.492,28.4696,28.4771,259700.0
2013-10-04 10:30:00,38.02,38.06,38.01,38.04,306000.0,28.4845,28.5145,28.4771,28.4995,306000.0
2013-10-04 10:35:00,38.05,38.09,38.03,38.05,309400.0,28.507,28.537,28.492,28.507,309400.0
2013-10-04 10:40:00,38.05,38.06,38.01,38.01,304000.0,28.507,28.5145,28.4771,28.4771,304000.0
2013-10-04 10:45:00,38.01,38.04,38.0,38.02,184200.0,28.4771,28.4995,28.4696,28.4845,184200.0
2013-10-04 10:50:00,38.01,38.01,37.96,37.96,207700.0,28.4771,28.4771,28.4396,28.4396,207700.0
2013-10-04 10:55:00,37.95,37.97,37.94,37.95,133600.0,28.4321,28.4471,28.4246,28.4321,133600.0
2013-10-04 11:00:00,37.96,37.97,37.95,37.96,252000.0,28.4396,28.4471,28.4321,28.4396,252000.0
2013-10-04 11:05:00,37.97,37.98,37.9,37.9,104200.0,28.4471,28.4546,28.3946,28.3946,104200.0
2013-10-04 11:10:00,37.9,37.94,37.9,37.91,140200.0,28.3946,28.4246,28.3946,28.4021,140200.0
2013-10-04 11:15:00,37.91,37.92,37.88,37.92,342000.0,28.4021,28.4096,28.3797,28.4096,342000.0
2013-10-04 11:20:00,37.92,37.92,37.86,37.91,438100.0,28.4096,28.4096,28.3647,28.4021,438100.0
2013-10-04 11:25:00,37.9,37.93,37.88,37.89,87400.0,28.3946,28.4171,28.3797,28.3871,87400.0
2013-10-04 11:30:00,37.89,37.92,37.89,37.91,69200.0,28.3871,28.4096,28.3871,28.4021,69200.0
2013-10-04 11:35:00,37.9,37.93,37.89,37.92,43700.0,28.3946,28.4171,28.3871,28.4096,43700.0
2013-10-04 11:40:00,37.92,37.94,37.91,37.91,48900.0,28.4096,28.4246,28.4021,28.4021,48900.0
2013-10-04 11:45:00,37.92,37.98,37.91,37.97,69200.0,28.4096,28.4546,28.4021,28.4471,69200.0
2013-10-04 11:50:00,37.98,38.0,37.97,37.99,84100.0,28.4546,28.4696,28.4471,28.4621,84100.0
2013-10-04 11:55:00,37.99,38.01,37.98,37.98,156700.0,28.4621,28.4771,28.4546,28.4546,156700.0
2013-10-04 12:00:00,37.98,37.99,37.96,37.96,48400.0,28.4546,28.4621,28.4396,28.4396,48400.0
2013-10-04 12:05:00,37.97,37.97,37.96,37.97,11600.0,28.4471,28.4471,28.4396,28.4471,11600.0
2013-10-04 12:10:00,37.97,37.98,37.97,37.98,45700.0,28.4471,28.4546,28.4471,28.4546,45700.0
2013-10-04 12:15:00,37.98,38.03,37.98,38.03,160200.0,28.4546,28.492,28.4546,28.492,160200.0
2013-10-04 12:20:00,38.02,38.07,38.02,38.04,166000.0,28.4845,28.522,28.4845,28.4995,166000.0
2013-10-04 12:25:00,38.03,38.08,38.03,38.06,76800.0,28.492,28.5295,28.492,28.5145,76800.0
2013-10-04 12:30:00,38.07,38.07,38.05,38.06,39900.0,28.522,28.522,28.507,28.5145,39900.0
2013-10-04 12:35:00,38.06,38.07,38.05,38.07,97600.0,28.5145,28.522,28.507,28.522,97600.0
2013-10-04 12:40:00,38.07,38.09,38.07,38.08,88200.0,28.522,28.537,28.522,28.5295,88200.0
2013-10-04 12:45:00,38.08,38.08,38.05,38.07,54200.0,28.5295,28.5295,28.507,28.522,54200.0
2013-10-04 12:50:00,38.07,38.07,38.04,38.04,65400.0,28.522,28.522,28.4995,28.4995,65400.0
2013-10-04 12:55:00,38.05,38.06,38.04,38.06,21100.0,28.507,28.5145,28.4995,28.5145,21100.0
2013-10-04 13:00:00,38.06,38.07,38.04,38.05,44300.0,28.5145,28.522,28.4995,28.507,44300.0
2013-10-04 13:05:00,38.05,38.08,38.05,38.08,39900.0,28.507,28.5295,28.507,28.5295,39900.0
2013-10-04 13:10:00,38.08,38.08,38.06,38.07,34200.0,28.5295,28.5295,28.5145,28.522,34200.0
2013-10-04 13:15:00,38.07,38.07,38.05,38.07,57000.0,28.522,28.522,28.507,28.522,57000.0
2013-10-04 13:20:00,38.07,38.07,38.05,38.05,69100.0,28.522,28.522,28.507,28.507,69100.0
2013-10-04 13:25:00,38.05,38.07,38.05,38.07,36200.0,28.507,28.522,28.507,28.522,36200.0
2013-10-04 13:30:00,38.07,38.09,38.07,38.08,64400.0,28.522,28.537,28.522,28.5295,64400.0
2013-10-04 13:35:00,38.09,38.11,38.08,38.1,39300.0,28.537,28.552,28.5295,28.5445,39300.0
2013-10-04 13:40:00,38.11,38.11,38.09,38.09,48700.0,28.552,28.552,28.537,28.537,48700.0
2013-10-04 13:45:00,38.09,38.09,38.03,38.03,163600.0,28.537,28.537,28.492,28.492,163600.0
2013-10-04 13:50:00,38.04,38.04,38.03,38.03,6000.0,28.4995,28.4995,28.492,28.492,6000.0
2013-10-04 13:55:00,38.04,38.04,38.03,38.04,11900.0,28.4995,28.4995,28.492,28.4995,11900.0
2013-10-04 14:00:00,38.04,38.04,38.03,38.04,41500.0,28.4995,28.4995,28.492,28.4995,41500.0
2013-10-04 14:05:00,38.03,38.04,38.03,38.04,23000.0,28.492,28.4995,28.492,28.4995,23000.0
2013-10-04 14:10:00,38.04,38.09,38.04,38.09,193100.0,28.4995,28.537,28.4995,28.537,193100.0
2013-10-04 14:15:00,38.09,38.11,38.09,38.1,70700.0,28.537,28.552,28.537,28.5445,70700.0
2013-10-04 14:20:00,38.1,38.1,38.05,38.06,101900.0,28.5445,28.5445,28.507,28.5145,101900.0
2013-10-04 14:25:00,38.06,38.09,38.05,38.09,97400.0,28.5145,28.537,28.507,28.537,97400.0
2013-10-04 14:30:00,38.1,38.13,38.09,38.11,327800.0,28.5445,28.567,28.537,28.552,327800.0
2013-10-04 14:35:00,38.11,38.14,38.11,38.13,97300.0,28.552,28.5744,28.552,28.567,97300.0
2013-10-04 14:40:00,38.14,38.14,38.11,38.12,65200.0,28.5744,28.5744,28.552,28.5595,65200.0
2013-10-04 14:45:00,38.12,38.16,38.12,38.15,117000.0,28.5595,28.5894,28.5595,28.5819,117000.0
2013-10-04 14:50:00,38.15,38.19,38.15,38.17,75900.0,28.5819,28.6119,28.5819,28.5969,75900.0
2013-10-04 14:55:00,38.17,38.17,38.14,38.14,81500.0,28.5969,28.5969,28.5744,28.5744,81500.0
2013-10-04 15:00:00,38.15,38.16,38.13,38.13,95100.0,28.5819,28.5894,28.567,28.567,95100.0
2013-10-04 15:05:00,38.14,38.14,38.11,38.12,186000.0,28.5744,28.5744,28.552,28.5595,186000.0
2013-10-04 15:10:00,38.12,38.12,38.06,38.09,538900.0,28.5595,28.5595,28.5145,28.537,538900.0
2013-10-04 15:15:00,38.09,38.09,38.03,38.04,224800.0,28.537,28.537,28.492,28.4995,224800.0
2013-10-04 15:20:00,38.05,38.05,37.99,38.01,263000.0,28.507,28.507,28.4621,28.4771,263000.0
2013-10-04 15:25:00,38.01,38.04,38.0,38.04,66500.0,28.4771,28.4995,28.4696,28.4995,66500.0
2013-10-04 15:30:00,38.03,38.04,38.0,38.0,52000.0,28.492,28.4995,28.4696,28.4696,52000.0
2013-10-04 15:35:00,38.0,38.01,37.97,37.99,144000.0,28.4696,28.4771,28.4471,28.4621,144000.0
2013-10-04 15:40:00,38.0,38.0,37.94,37.94,196200.0,28.4696,28.4696,28.4246,28.4246,196200.0
2013-10-04 15:45:00,37.94,38.01,37.94,38.01,428300.0,28.4246,28.4771,28.4246,28.4771,428300.0
2013-10-04 15:50:00,38.01,38.01,37.96,37.98,383800.0,28.4771,28.4771,28.4396,28.4546,383800.0
2013-10-04 15:55:00,37.97,38.05,37.97,38.03,937600.0,28.4471,28.507,28.4471,28.492,937600.0
2013-10-07 09:30:00,37.38,37.47,37.38,37.46,420200.0,28.0051,28.0725,28.0051,28.065,420200.0
2013-10-07 09:35:00,37.46,37.47,37.38,37.42,300200.0,28.065,28.0725,28.0051,28.035,300200.0
2013-10-07 09:40:00,37.41,37.54,37.41,37.54,460200.0,28.0275,28.1249,28.0275,28.1249,460200.0
2013-10-07 09:45:00,37.55,37.59,37.52,37.58,230100.0,28.1324,28.1624,28.1099,28.1549,230100.0
2013-10-07 09:50:00,37.58,37.59,37.53,37.53,111800.0,28.1549,28.1624,28.1174,28.1174,111800.0
2013-10-07 09:55:00,37.54,37.56,37.5,37.54,175900.0,28.1249,28.1399,28.095,28.1249,175900.0
2013-10-07 10:00:00,37.54,37.56,37.51,37.53,241700.0,28.1249,28.1399,28.1025,28.1174,241700.0
2013-10-07 10:05:00,37.53,37.65,37.53,37.65,267000.0,28.1174,28.2073,28.1174,28.2073,267000.0
2013-10-07 10:10:00,37.65,37.68,37.64,37.67,187100.0,28.2073,28.2298,28.1998,28.2223,187100.0
2013-10-07 10:15:00,37.67,37.68,37.64,37.66,83000.0,28.2223,28.2298,28.1998,28.2148,83000.0
2013-10-07 10:20:00,37.66,37.69,37.64,37.67,110400.0,28.2148,28.2373,28.1998,28.2223,110400.0
2013-10-07 10:25:00,37.67,37.68,37.64,37.65,60800.0,28.2223,28.2298,28.1998,28.2073,60800.0
2013-10-07 10:30:00,37.65,37.68,37.64,37.64,117200.0,28.2073,28.2298,28.1998,28.1998,117200.0
2013-10-07 10:35:00,37.64,37.68,37.64,37.66,82400.0,28.1998,28.2298,28.1998,28.2148,82400.0
2013-10-07 10:40:00,37.66,37.68,37.64,37.65,133000.0,28.2148,28.2298,28.1998,28.2073,133000.0
2013-10-07 10:45:00,37.65,37.67,37.63,37.65,115100.0,28.2073,28.2223,28.1924,28.2073,115100.0
2013-10-07 10:50:00,37.65,37.69,37.64,37.68,85500.0,28.2073,28.2373,28.1998,28.2298,85500.0
2013-10-07 10:55:00,37.68,37.69,37.67,37.68,36200.0,28.2298,28.2373,28.2223,28.2298,36200.0
2013-10-07 11:00:00,37.69,37.69,37.64,37.66,114300.0,28.2373,28.2373,28.1998,28.2148,114300.0
2013-10-07 11:05:00,37.66,37.66,37.64,37.66,68100.0,28.2148,28.2148,28.1998,28.2148,68100.0
2013-10-07 11:10:00,37.66,37.69,37.65,37.68,21800.0,28.2148,28.2373,28.2073,28.2298,21800.0
2013-10-07 11:15:00,37.68,37.7,37.65,37.65,164800.0,28.2298,28.2448,28.2073,28.2073,164800.0
2013-10-07 11:20:00,37.65,37.69,37.65,37.69,118500.0,28.2073,28.2373,28.2073,28.2373,118500.0
2013-10-07 11:25:00,37.69,37.7,37.69,37.69,36800.0,28.2373,28.2448,28.2373,28.2373,36800.0
2013-10-07 11:30:00,37.69,37.73,37.68,37.71,71600.0,28.2373,28.2673,28.2298,28.2523,71600.0
2013-10-07 11:35:00,37.72,37.73,37.69,37.7,81300.0,28.2598,28.2673,28.2373,28.2448,81300.0
2013-10-07 11:40:00,37.71,37.71,37.7,37.71,16000.0,28.2523,28.2523,28.2448,28.2523,16000.0
2013-10-07 11:45:00,37.72,37.74,37.7,37.72,74300.0,28.2598,28.2748,28.2448,28.2598,74300.0
2013-10-07 11:50:00,37.72,37.74,37.7,37.7,61300.0,28.2598,28.2748,28.2448,28.2448,61300.0
2013-10-07 11:55:00,37.7,37.73,37.7,37.7,27100.0,28.2448,28.2673,28.2448,28.2448,27100.0
2013-10-07 12:00:00,37.71,37.71,37.68,37.7,50900.0,28.2523,28.2523,28.2298,28.2448,50900.0
2013-10-07 12:05:00,37.7,37.72,37.69,37.71,34500.0,28.2448,28.2598,28.2373,28.2523,34500.0
2013-10-07 12:10:00,37.71,37.72,37.7,37.71,19900.0,28.2523,28.2598,28.2448,28.2523,19900.0
2013-10-07 12:15:00,37.72,37.72,37.7,37.71,130800.0,28.2598,28.2598,28.2448,28.2523,130800.0
2013-10-07 12:20:00,37.71,37.71,37.67,37.69,84300.0,28.2523,28.2523,28.2223,28.2373,84300.0
2013-10-07 12:25:00,37.69,37.69,37.65,37.66,89700.0,28.2373,28.2373,28.2073,28.2148,89700.0
2013-10-07 12:30:00,37.65,37.65,37.59,37.64,96800.0,28.2073,28.2073,28.1624,28.1998,96800.0
2013-10-07 12:35:00,37.64,37.64,37.62,37.63,28000.0,28.1998,28.1998,28.1849,28.1924,28000.0
2013-10-07 12:40:00,37.62,37.67,37.61,37.66,34300.0,28.1849,28.2223,28.1774,28.2148,34300.0
2013-10-07 12:45:00,37.66,37.68,37.66,37.66,33400.0,28.2148,28.2298,28.2148,28.2148,33400.0
2013-10-07 12:50:00,37.67,37.69,37.66,37.67,39400.0,28.2223,28.2373,28.2148,28.2223,39400.0
2013-10-07 12:55:00,37.67,37.67,37.62,37.62,43800.0,28.2223,28.2223,28.1849,28.1849,43800.0
2013-10-07 13:00:00,37.63,37.66,37.63,37.66,35500.0,28.1924,28.2148,28.1924,28.2148,35500.0
2013-10-07 13:05:00,37.66,37.66,37.64,37.66,19700.0,28.2148,28.2148,28.1998,28.2148,19700.0
2013-10-07 13:10:00,37.65,37.7,37.65,37.68,48200.0,28.2073,28.2448,28.2073,28.2298,48200.0
2013-10-07 13:15:00,37.68,37.71,37.67,37.69,26200.0,28.2298,28.2523,28.2223,28.2373,26200.0
2013-10-07 13:20:00,37.68,37.69,37.68,37.68,17000.0,28.2298,28.2373,28.2298,28.2298,17000.0
2013-10-07 13:25:00,37.68,37.68,37.67,37.68,46900.0,28.2298,28.2298,28.2223,28.2298,46900.0
2013-10-07 13:30:00,37.68,37.71,37.68,37.69,56900.0,28.2298,28.2523,28.2298,28.2373,56900.0
2013-10-07 13:35:00,37.7,37.7,37.66,37.67,31200.0,28.2448,28.2448,28.2148,28.2223,31200.0
2013-10-07 13:40:00,37.66,37.69,37.66,37.69,22200.0,28.2148,28.2373,28.2148,28.2373,22200.0
2013-10-07 13:45:00,37.69,37.71,37.69,37.7,48100.0,28.2373,28.2523,28.2373,28.2448,48100.0
2013-10-07 13:50:00,37.69,37.7,37.69,37.69,16700.0,28.2373,28.2448,28.2373,28.2373,16700.0
2013-10-07 13:55:00,37.69,37.75,37.69,37.75,25300.0,28.2373,28.2823,28.2373,28.2823,25300.0
2013-10-07 14:00:00,37.75,37.78,37.75,37.77,129900.0,28.2823,28.3047,28.2823,28.2972,129900.0
2013-10-07 14:05:00,37.77,37.78,37.71,37.72,178200.0,28.2972,28.3047,28.2523,28.2598,178200.0
2013-10-07 14:10:00,37.72,37.74,37.72,37.73,43900.0,28.2598,28.2748,28.2598,28.2673,43900.0
2013-10-07 14:15:00,37.73,37.73,37.69,37.72,65400.0,28.2673,28.2673,28.2373,28.2598,65400.0
2013-10-07 14:20:00,37.72,37.72,37.69,37.71,29300.0,28.2598,28.2598,28.2373,28.2523,29300.0
2013-10-07 14:25:00,37.71,37.72,37.68,37.71,93300.0,28.2523,28.2598,28.2298,28.2523,93300.0
2013-10-07 14:30:00,37.7,37.72,37.7,37.7,71100.0,28.2448,28.2598,28.2448,28.2448,71100.0
2013-10-07 14:35:00,37.7,37.73,37.7,37.71,36400.0,28.2448,28.2673,28.2448,28.2523,36400.0
2013-10-07 14:40:00,37.7,37.71,37.66,37.68,59300.0,28.2448,28.2523,28.2148,28.2298,59300.0
2013-10-07 14:45:00,37.67,37.7,37.66,37.7,45400.0,28.2223,28.2448,28.2148,28.2448,45400.0
2013-10-07 14:50:00,37.7,37.7,37.68,37.7,53100.0,28.2448,28.2448,28.2298,28.2448,53100.0
2013-10-07 14:55:00,37.71,37.72,37.71,37.71,25900.0,28.2523,28.2598,28.2523,28.2523,25900.0
2013-10-07 15:00:00,37.71,37.73,37.69,37.73,54900.0,28.2523,28.2673,28.2373,28.2673,54900.0
2013-10-07 15:05:00,37.73,37.73,37.7,37.71,50700.0,28.2673,28.2673,28.2448,28.2523,50700.0
2013-10-07 15:10:00,37.72,37.72,37.69,37.7,47000.0,28.2598,28.2598,28.2373,28.2448,47000.0
2013-10-07 15:15:00,37.7,37.7,37.69,37.7,33600.0,28.2448,28.2448,28.2373,28.2448,33600.0
2013-10-07 15:20:00,37.69,37.7,37.64,37.65,96000.0,28.2373,28.2448,28.1998,28.2073,96000.0
2013-10-07 15:25:00,37.66,37.67,37.65,37.66,136200.0,28.2148,28.2223,28.2073,28.2148,136200.0
2013-10-07 15:30:00,37.66,37.69,37.65,37.68,192200.0,28.2148,28.2373,28.2073,28.2298,192200.0
2013-10-07 15:35:00,37.68,37.69,37.63,37.64,255900.0,28.2298,28.2373,28.1924,28.1998,255900.0
2013-10-07 15:40:00,37.64,37.64,37.59,37.59,332300.0,28.1998,28.1998,28.1624,28.1624,332300.0
2013-10-07 15:45:00,37.6,37.6,37.54,37.57,381100.0,28.1699,28.1699,28.1249,28.1474,381100.0
2013-10-07 15:50:00,37.57,37.62,37.56,37.61,306400.0,28.1474,28.1849,28.1399,28.1774,306400.0
2013-10-07 15:55:00,37.62,37.66,37.58,37.59,1366300.0,28.1849,28.2148,28.1549,28.1624,1366300.0
2013-10-08 09:30:00,37.92,37.95,37.9,37.93,252500.0,28.4096,28.4321,28.3946,28.4171,252500.0
2013-10-08 09:35:00,37.92,37.93,37.85,37.87,357300.0,28.4096,28.4171,28.3572,28.3722,357300.0
2013-10-08 09:40:00,37.86,38.0,37.86,38.0,162400.0,28.3647,28.4696,28.3647,28.4696,162400.0
2013-10-08 09:45:00,37.99,38.01,37.97,37.97,96900.0,28.4621,28.4771,28.4471,28.4471,96900.0
2013-10-08 09:50:00,37.97,37.99,37.91,37.99,225000.0,28.4471,28.4621,28.4021,28.4621,225000.0
2013-10-08 09:55:00,37.99,38.01,37.95,37.97,186500.0,28.4621,28.4771,28.4321,28.4471,186500.0
2013-10-08 10:00:00,37.98,38.0,37.91,37.95,279700.0,28.4546,28.4696,28.4021,28.4321,279700.0
2013-10-08 10:05:00,37.97,37.99,37.92,37.94,122900.0,28.4471,28.4621,28.4096,28.4246,122900.0
2013-10-08 10:10:00,37.94,37.99,37.92,37.95,136400.0,28.4246,28.4621,28.4096,28.4321,136400.0
2013-10-08 10:15:00,37.95,38.0,37.95,37.96,96900.0,28.4321,28.4696,28.4321,28.4396,96900.0
2013-10-08 10:20:00,37.97,37.98,37.94,37.95,117700.0,28.4471,28.4546,28.4246,28.4321,117700.0
2013-10-08 10:25:00,37.95,38.0,37.95,37.97,109100.0,28.4321,28.4696,28.4321,28.4471,109100.0
2013-10-08 10:30:00,37.97,37.98,37.93,37.94,153800.0,28.4471,28.4546,28.4171,28.4246,153800.0
2013-10-08 10:35:00,37.94,37.95,37.9,37.91,166300.0,28.4246,28.4321,28.3946,28.4021,166300.0
2013-10-08 10:40:00,37.91,37.94,37.9,37.94,89900.0,28.4021,28.4246,28.3946,28.4246,89900.0
2013-10-08 10:45:00,37.94,37.96,37.84,37.84,182700.0,28.4246,28.4396,28.3497,28.3497,182700.0
2013-10-08 10:50:00,37.84,37.84,37.78,37.82,189500.0,28.3497,28.3497,28.3047,28.3347,189500.0
2013-10-08 10:55:00,37.83,37.83,37.79,37.8,349500.0,28.3422,28.3422,28.3122,28.3197,349500.0
2013-10-08 11:00:00,37.8,37.8,37.72,37.73,173400.0,28.3197,28.3197,28.2598,28.2673,173400.0
2013-10-08 11:05:00,37.73,37.83,37.73,37.81,142100.0,28.2673,28.3422,28.2673,28.3272,142100.0
2013-10-08 11:10:00,37.82,37.82,37.79,37.81,191900.0,28.3347,28.3347,28.3122,28.3272,191900.0
2013-10-08 11:15:00,37.82,37.82,37.75,37.76,101100.0,28.3347,28.3347,28.2823,28.2898,101100.0
2013-10-08 11:20:00,37.77,37.79,37.75,37.78,81000.0,28.2972,28.3122,28.2823,28.3047,81000.0
2013-10-08 11:25:00,37.78,37.8,37.75,37.76,50200.0,28.3047,28.3197,28.2823,28.2898,50200.0
2013-10-08 11:30:00,37.76,37.76,37.71,37.72,196900.0,28.2898,28.2898,28.2523,28.2598,196900.0
2013-10-08 11:35:00,37.72,37.73,37.7,37.7,133700.0,28.2598,28.2673,28.2448,28.2448,133700.0
2013-10-08 11:40:00,37.7,37.72,37.69,37.71,127700.0,28.2448,28.2598,28.2373,28.2523,127700.0
2013-10-08 11:45:00,37.7,37.71,37.63,37.65,262100.0,28.2448,28.2523,28.1924,28.2073,262100.0
2013-10-08 11:50:00,37.66,37.72,37.66,37.7,137300.0,28.2148,28.2598,28.2148,28.2448,137300.0
2013-10-08 11:55:00,37.7,37.71,37.69,37.71,44500.0,28.2448,28.2523,28.2373,28.2523,44500.0
2013-10-08 12:00:00,37.7,37.72,37.69,37.72,90200.0,28.2448,28.2598,28.2373,28.2598,90200.0
2013-10-08 12:05:00,37.71,37.72,37.66,37.72,163500.0,28.2523,28.2598,28.2148,28.2598,163500.0
2013-10-08 12:10:00,37.71,37.72,37.68,37.7,112700.0,28.2523,28.2598,28.2298,28.2448,112700.0
2013-10-08 12:15:00,37.7,37.7,37.66,37.67,61600.0,28.2448,28.2448,28.2148,28.2223,61600.0
2013-10-08 12:20:00,37.66,37.67,37.63,37.63,172400.0,28.2148,28.2223,28.1924,28.1924,172400.0
2013-10-08 12:25:00,37.63,37.63,37.59,37.6,253200.0,28.1924,28.1924,28.1624,28.1699,253200.0
2013-10-08 12:30:00,37.6,37.61,37.54,37.55,298700.0,28.1699,28.1774,28.1249,28.1324,298700.0
2013-10-08 12:35:00,37.55,37.6,37.54,37.57,154100.0,28.1324,28.1699,28.1249,28.1474,154100.0
2013-10-08 12:40:00,37.57,37.62,37.55,37.62,170800.0,28.1474,28.1849,28.1324,28.1849,170800.0
2013-10-08 12:45:00,37.62,37.65,37.62,37.64,82700.0,28.1849,28.2073,28.1849,28.1998,82700.0
2013-10-08 12:50:00,37.63,37.64,37.6,37.6,54300.0,28.1924,28.1998,28.1699,28.1699,54300.0
2013-10-08 12:55:00,37.61,37.65,37.61,37.65,51000.0,28.1774,28.2073,28.1774,28.2073,51000.0
2013-10-08 13:00:00,37.65,37.67,37.64,37.64,91300.0,28.2073,28.2223,28.1998,28.1998,91300.0
2013-10-08 13:05:00,37.64,37.65,37.61,37.62,44900.0,28.1998,28.2073,28.1774,28.1849,44900.0
2013-10-08 13:10:00,37.61,37.61,37.58,37.59,130200.0,28.1774,28.1774,28.1549,28.1624,130200.0
2013-10-08 13:15:00,37.59,37.59,37.55,37.57,83000.0,28.1624,28.1624,28.1324,28.1474,83000.0
2013-10-08 13:20:00,37.56,37.59,37.55,37.59,51800.0,28.1399,28.1624,28.1324,28.1624,51800.0
2013-10-08 13:25:00,37.59,37.62,37.57,37.62,77000.0,28.1624,28.1849,28.1474,28.1849,77000.0
2013-10-08 13:30:00,37.62,37.65,37.61,37.62,78600.0,28.1849,28.2073,28.1774,28.1849,78600.0
2013-10-08 13:35:00,37.62,37.62,37.59,37.61,38600.0,28.1849,28.1849,28.1624,28.1774,38600.0
2013-10-08 13:40:00,37.6,37.62,37.59,37.62,64100.0,28.1699,28.1849,28.1624,28.1849,64100.0
2013-10-08 13:45:00,37.61,37.62,37.57,37.58,144700.0,28.1774,28.1849,28.1474,28.1549,144700.0
2013-10-08 13:50:00,37.59,37.61,37.59,37.61,62600.0,28.1624,28.1774,28.1624,28.1774,62600.0
2013-10-08 13:55:00,37.61,37.64,37.59,37.59,105800.0,28.1774,28.1998,28.1624,28.1624,105800.0
2013-10-08 14:00:00,37.59,37.59,37.56,37.58,97900.0,28.1624,28.1624,28.1399,28.1549,97900.0
2013-10-08 14:05:00,37.59,37.59,37.55,37.56,104400.0,28.1624,28.1624,28.1324,28.1399,104400.0
2013-10-08 14:10:00,37.56,37.58,37.55,37.56,105900.0,28.1399,28.1549,28.1324,28.1399,105900.0
2013-10-08 14:15:00,37.57,37.57,37.5,37.53,327700.0,28.1474,28.1474,28.095,28.1174,327700.0
2013-10-08 14:20:00,37.53,37.61,37.51,37.59,97600.0,28.1174,28.1774,28.1025,28.1624,97600.0
2013-10-08 14:25:00,37.59,37.63,37.57,37.61,377300.0,28.1624,28.1924,28.1474,28.1774,377300.0
2013-10-08 14:30:00,37.61,37.62,37.55,37.55,153000.0,28.1774,28.1849,28.1324,28.1324,153000.0
2013-10-08 14:35:00,37.56,37.56,37.52,37.56,160600.0,28.1399,28.1399,28.1099,28.1399,160600.0
2013-10-08 14:40:00,37.56,37.58,37.54,37.55,114800.0,28.1399,28.1549,28.1249,28.1324,114800.0
2013-10-08 14:45:00,37.57,37.58,37.54,37.54,323900.0,28.1474,28.1549,28.1249,28.1249,323900.0
2013-10-08 14:50:00,37.54,37.54,37.5,37.52,355200.0,28.1249,28.1249,28.095,28.1099,355200.0
2013-10-08 14:55:00,37.51,37.57,37.48,37.55,248800.0,28.1025,28.1474,28.08,28.1324,248800.0
2013-10-08 15:00:00,37.55,37.58,37.53,37.55,88000.0,28.1324,28.1549,28.1174,28.1324,88000.0
2013-10-08 15:05:00,37.54,37.57,37.52,37.52,47000.0,28.1249,28.1474,28.1099,28.1099,47000.0
2013-10-08 15:10:00,37.51,37.53,37.5,37.52,123600.0,28.1025,28.1174,28.095,28.1099,123600.0
2013-10-08 15:15:00,37.52,37.58,37.51,37.58,133100.0,28.1099,28.1549,28.1025,28.1549,133100.0
2013-10-08 15:20:00,37.57,37.66,37.57,37.64,212300.0,28.1474,28.2148,28.1474,28.1998,212300.0
2013-10-08 15:25:00,37.64,37.66,37.62,37.65,89200.0,28.1998,28.2148,28.1849,28.2073,89200.0
2013-10-08 15:30:00,37.64,37.67,37.59,37.59,176700.0,28.1998,28.2223,28.1624,28.1624,176700.0
2013-10-08 15:35:00,37.59,37.61,37.55,37.57,227500.0,28.1624,28.1774,28.1324,28.1474,227500.0
2013-10-08 15:40:00,37.58,37.61,37.57,37.58,360100.0,28.1549,28.1774,28.1474,28.1549,360100.0
2013-10-08 15:45:00,37.57,37.58,37.52,37.54,222000.0,28.1474,28.1549,28.1099,28.1249,222000.0
2013-10-08 15:50:00,37.54,37.58,37.53,37.54,350900.0,28.1249,28.1549,28.1174,28.1249,350900.0
2013-10-08 15:55:00,37.54,37.58,37.48,37.53,1511900.0,28.1249,28.1549,28.08,28.1174,1511900.0
2013-10-09 09:30:00,37.71,37.74,37.63,37.63,233300.0,28.2523,28.2748,28.1924,28.1924,233300.0
2013-10-09 09:35:00,37.63,37.69,37.62,37.66,136900.0,28.1924,28.2373,28.1849,28.2148,136900.0
2013-10-09 09:40:00,37.66,37.67,37.58,37.61,64800.0,28.2148,28.2223,28.1549,28.1774,64800.0
2013-10-09 09:45:00,37.6,37.62,37.57,37.57,145500.0,28.1699,28.1849,28.1474,28.1474,145500.0
2013-10-09 09:50:00,37.56,37.59,37.53,37.59,250200.0,28.1399,28.1624,28.1174,28.1624,250200.0
2013-10-09 09:55:00,37.59,37.67,37.57,37.66,230100.0,28.1624,28.2223,28.1474,28.2148,230100.0
2013-10-09 10:00:00,37.65,37.66,37.54,37.55,198200.0,28.2073,28.2148,28.1249,28.1324,198200.0
2013-10-09 10:05:00,37.55,37.59,37.51,37.56,195800.0,28.1324,28.1624,28.1025,28.1399,195800.0
2013-10-09 10:10:00,37.56,37.58,37.5,37.56,313800.0,28.1399,28.1549,28.095,28.1399,313800.0
2013-10-09 10:15:00,37.57,37.62,37.56,37.62,159600.0,28.1474,28.1849,28.1399,28.1849,159600.0
2013-10-09 10:20:00,37.61,37.7,37.58,37.69,297100.0,28.1774,28.2448,28.1549,28.2373,297100.0
2013-10-09 10:25:00,37.69,37.71,37.66,37.66,377300.0,28.2373,28.2523,28.2148,28.2148,377300.0
2013-10-09 10:30:00,37.66,37.72,37.65,37.67,179200.0,28.2148,28.2598,28.2073,28.2223,179200.0
2013-10-09 10:35:00,37.68,37.68,37.64,37.64,282200.0,28.2298,28.2298,28.1998,28.1998,282200.0
2013-10-09 10:40:00,37.65,37.67,37.63,37.64,124200.0,28.2073,28.2223,28.1924,28.1998,124200.0
2013-10-09 10:45:00,37.64,37.65,37.55,37.61,199400.0,28.1998,28.2073,28.1324,28.1774,199400.0
2013-10-09 10:50:00,37.61,37.63,37.53,37.57,171800.0,28.1774,28.1924,28.1174,28.1474,171800.0
2013-10-09 10:55:00,37.57,37.59,37.54,37.56,195600.0,28.1474,28.1624,28.1249,28.1399,195600.0
2013-10-09 11:00:00,37.56,37.61,37.56,37.59,119100.0,28.1399,28.1774,28.1399,28.1624,119100.0
2013-10-09 11:05:00,37.6,37.61,37.54,37.54,229300.0,28.1699,28.1774,28.1249,28.1249,229300.0
2013-10-09 11:10:00,37.54,37.55,37.5,37.5,230600.0,28.1249,28.1324,28.095,28.095,230600.0
2013-10-09 11:15:00,37.51,37.51,37.46,37.47,249700.0,28.1025,28.1025,28.065,28.0725,249700.0
2013-10-09 11:20:00,37.46,37.48,37.38,37.39,482100.0,28.065,28.08,28.0051,28.0126,482100.0
2013-10-09 11:25:00,37.4,37.45,37.38,37.45,171600.0,28.02,28.0575,28.0051,28.0575,171600.0
2013-10-09 11:30:00,37.45,37.5,37.45,37.48,107800.0,28.0575,28.095,28.0575,28.08,107800.0
2013-10-09 11:35:00,37.48,37.5,37.43,37.44,98500.0,28.08,28.095,28.0425,28.05,98500.0
2013-10-09 11:40:00,37.44,37.46,37.42,37.46,196500.0,28.05,28.065,28.035,28.065,196500.0
2013-10-09 11:45:00,37.47,37.53,37.47,37.53,168300.0,28.0725,28.1174,28.0725,28.1174,168300.0
2013-10-09 11:50:00,37.52,37.53,37.48,37.51,401900.0,28.1099,28.1174,28.08,28.1025,401900.0
2013-10-09 11:55:00,37.52,37.57,37.51,37.53,269600.0,28.1099,28.1474,28.1025,28.1174,269600.0
2013-10-09 12:00:00,37.54,37.58,37.53,37.55,306800.0,28.1249,28.1549,28.1174,28.1324,306800.0
2013-10-09 12:05:00,37.56,37.58,37.51,37.57,238200.0,28.1399,28.1549,28.1025,28.1474,238200.0
2013-10-09 12:10:00,37.56,37.59,37.55,37.57,481500.0,28.1399,28.1624,28.1324,28.1474,481500.0
2013-10-09 12:15:00,37.56,37.6,37.56,37.57,174900.0,28.1399,28.1699,28.1399,28.1474,174900.0
2013-10-09 12:20:00,37.57,37.59,37.54,37.54,240300.0,28.1474,28.1624,28.1249,28.1249,240300.0
2013-10-09 12:25:00,37.55,37.57,37.54,37.55,215600.0,28.1324,28.1474,28.1249,28.1324,215600.0
2013-10-09 12:30:00,37.55,37.61,37.55,37.61,208600.0,28.1324,28.1774,28.1324,28.1774,208600.0
2013-10-09 12:35:00,37.61,37.62,37.58,37.62,212400.0,28.1774,28.1849,28.1549,28.1849,212400.0
2013-10-09 12:40:00,37.62,37.63,37.58,37.6,143800.0,28.1849,28.1924,28.1549,28.1699,143800.0
2013-10-09 12:45:00,37.6,37.6,37.54,37.55,263200.0,28.1699,28.1699,28.1249,28.1324,263200.0
2013-10-09 12:50:00,37.55,37.55,37.52,37.55,107900.0,28.1324,28.1324,28.1099,28.1324,107900.0
2013-10-09 12:55:00,37.54,37.54,37.52,37.52,140900.0,28.1249,28.1249,28.1099,28.1099,140900.0
2013-10-09 13:00:00,37.53,37.59,37.53,37.57,217200.0,28.1174,28.1624,28.1174,28.1474,217200.0
2013-10-09 13:05:00,37.57,37.59,37.55,37.57,145700.0,28.1474,28.1624,28.1324,28.1474,145700.0
2013-10-09 13:10:00,37.56,37.64,37.55,37.64,136800.0,28.1399,28.1998,28.1324,28.1998,136800.0
2013-10-09 13:15:00,37.64,37.7,37.63,37.7,400400.0,28.1998,28.2448,28.1924,28.2448,400400.0
2013-10-09 13:20:00,37.69,37.76,37.69,37.75,658400.0,28.2373,28.2898,28.2373,28.2823,658400.0
2013-10-09 13:25:00,37.75,37.79,37.74,37.75,120200.0,28.2823,28.3122,28.2748,28.2823,120200.0
2013-10-09 13:30:00,37.75,37.78,37.69,37.69,182700.0,28.2823,28.3047,28.2373,28.2373,182700.0
2013-10-09 13:35:00,37.7,37.73,37.67,37.67,114600.0,28.2448,28.2673,28.2223,28.2223,114600.0
2013-10-09 13:40:00,37.68,37.71,37.67,37.68,120800.0,28.2298,28.2523,28.2223,28.2298,120800.0
2013-10-09 13:45:00,37.68,37.73,37.68,37.69,165000.0,28.2298,28.2673,28.2298,28.2373,165000.0
2013-10-09 13:50:00,37.7,37.74,37.68,37.74,170600.0,28.2448,28.2748,28.2298,28.2748,170600.0
2013-10-09 13:55:00,37.73,37.77,37.71,37.73,192200.0,28.2673,28.2972,28.2523,28.2673,192200.0
2013-10-09 14:00:00,37.73,37.75,37.64,37.72,429500.0,28.2673,28.2823,28.1998,28.2598,429500.0
2013-10-09 14:05:00,37.72,37.76,37.69,37.71,233900.0,28.2598,28.2898,28.2373,28.2523,233900.0
2013-10-09 14:10:00,37.71,37.72,37.64,37.65,159600.0,28.2523,28.2598,28.1998,28.2073,159600.0
2013-10-09 14:15:00,37.65,37.68,37.61,37.68,127000.0,28.2073,28.2298,28.1774,28.2298,127000.0
2013-10-09 14:20:00,37.67,37.75,37.66,37.68,174200.0,28.2223,28.2823,28.2148,28.2298,174200.0
2013-10-09 14:25:00,37.68,37.73,37.65,37.72,75200.0,28.2298,28.2673,28.2073,28.2598,75200.0
2013-10-09 14:30:00,37.73,37.77,37.71,37.76,115800.0,28.2673,28.2972,28.2523,28.2898,115800.0
2013-10-09 14:35:00,37.75,37.81,37.75,37.81,811500.0,28.2823,28.3272,28.2823,28.3272,811500.0
2013-10-09 14:40:00,37.8,37.83,37.78,37.81,588400.0,28.3197,28.3422,28.3047,28.3272,588400.0
2013-10-09 14:45:00,37.81,37.82,37.77,37.81,396400.0,28.3272,28.3347,28.2972,28.3272,396400.0
2013-10-09 14:50:00,37.8,37.84,37.8,37.81,259700.0,28.3197,28.3497,28.3197,28.3272,259700.0
2013-10-09 14:55:00,37.81,37.85,37.81,37.84,150200.0,28.3272,28.3572,28.3272,28.3497,150200.0
2013-10-09 15:00:00,37.84,37.86,37.82,37.84,204900.0,28.3497,28.3647,28.3347,28.3497,204900.0
2013-10-09 15:05:00,37.84,37.84,37.8,37.82,143600.0,28.3497,28.3497,28.3197,28.3347,143600.0
2013-10-09 15:10:00,37.82,37.82,37.8,37.81,115100.0,28.3347,28.3347,28.3197,28.3272,115100.0
2013-10-09 15:15:00,37.8,37.82,37.8,37.81,307000.0,28.3197,28.3347,28.3197,28.3272,307000.0
2013-10-09 15:20:00,37.81,37.82,37.8,37.82,431800.0,28.3272,28.3347,28.3197,28.3347,431800.0
2013-10-09 15:25:00,37.82,37.86,37.8,37.82,246800.0,28.3347,28.3647,28.3197,28.3347,246800.0
2013-10-09 15:30:00,37.81,37.87,37.81,37.82,333400.0,28.3272,28.3722,28.3272,28.3347,333400.0
2013-10-09 15:35:00,37.82,37.82,37.72,37.74,268200.0,28.3347,28.3347,28.2598,28.2748,268200.0
2013-10-09 15:40:00,37.75,37.75,37.71,37.72,294000.0,28.2823,28.2823,28.2523,28.2598,294000.0
2013-10-09 15:45:00,37.71,37.73,37.63,37.66,302900.0,28.2523,28.2673,28.1924,28.2148,302900.0
2013-10-09 15:50:00,37.66,37.78,37.62,37.78,755100.0,28.2148,28.3047,28.1849,28.3047,755100.0
2013-10-09 15:55:00,37.79,37.8,37.68,37.73,758200.0,28.3122,28.3197,28.2298,28.2673,758200.0
2013-10-10 09:30:00,37.72,37.84,37.72,37.83,1064000.0,28.2598,28.3497,28.2598,28.3422,1064000.0
2013-10-10 09:35:00,37.83,37.86,37.82,37.83,1018300.0,28.3422,28.3647,28.3347,28.3422,1018300.0
2013-10-10 09:40:00,37.83,37.86,37.82,37.85,449800.0,28.3422,28.3647,28.3347,28.3572,449800.0
2013-10-10 09:45:00,37.84,37.85,37.81,37.81,339100.0,28.3497,28.3572,28.3272,28.3272,339100.0
2013-10-10 09:50:00,37.81,37.85,37.78,37.81,232800.0,28.3272,28.3572,28.3047,28.3272,232800.0
2013-10-10 09:55:00,37.82,37.89,37.82,37.87,416000.0,28.3347,28.3871,28.3347,28.3722,416000.0
2013-10-10 10:00:00,37.87,37.93,37.87,37.92,185300.0,28.3722,28.4171,28.3722,28.4096,185300.0
2013-10-10 10:05:00,37.92,37.93,37.88,37.92,299900.0,28.4096,28.4171,28.3797,28.4096,299900.0
2013-10-10 10:10:00,37.93,37.94,37.9,37.92,414500.0,28.4171,28.4246,28.3946,28.4096,414500.0
2013-10-10 10:15:00,37.92,37.94,37.9,37.92,228400.0,28.4096,28.4246,28.3946,28.4096,228400.0
2013-10-10 10:20:00,37.93,37.95,37.92,37.95,266500.0,28.4171,28.4321,28.4096,28.4321,266500.0
2013-10-10 10:25:00,37.94,37.97,37.93,37.96,378800.0,28.4246,28.4471,28.4171,28.4396,378800.0
2013-10-10 10:30:00,37.96,37.96,37.93,37.95,63400.0,28.4396,28.4396,28.4171,28.4321,63400.0
2013-10-10 10:35:00,37.95,38.02,37.94,38.01,526700.0,28.4321,28.4845,28.4246,28.4771,526700.0
2013-10-10 10:40:00,38.02,38.04,38.01,38.02,479700.0,28.4845,28.4995,28.4771,28.4845,479700.0
2013-10-10 10:45:00,38.02,38.07,38.02,38.05,476300.0,28.4845,28.522,28.4845,28.507,476300.0
2013-10-10 10:50:00,38.05,38.08,38.02,38.02,330100.0,28.507,28.5295,28.4845,28.4845,330100.0
2013-10-10 10:55:00,38.03,38.03,37.96,37.96,359400.0,28.492,28.492,28.4396,28.4396,359400.0
2013-10-10 11:00:00,37.96,37.98,37.9,37.92,259200.0,28.4396,28.4546,28.3946,28.4096,259200.0
2013-10-10 11:05:00,37.93,37.97,37.92,37.96,118400.0,28.4171,28.4471,28.4096,28.4396,118400.0
2013-10-10 11:10:00,37.95,38.0,37.94,37.97,82900.0,28.4321,28.4696,28.4246,28.4471,82900.0
2013-10-10 11:15:00,37.98,37.98,37.91,37.93,64900.0,28.4546,28.4546,28.4021,28.4171,64900.0
2013-10-10 11:20:00,37.93,37.99,37.92,37.92,123700.0,28.4171,28.4621,28.4096,28.4096,123700.0
2013-10-10 11:25:00,37.92,37.97,37.91,37.97,203900.0,28.4096,28.4471,28.4021,28.4471,203900.0
2013-10-10 11:30:00,37.98,38.02,37.94,38.02,138100.0,28.4546,28.4845,28.4246,28.4845,138100.0
2013-10-10 11:35:00,38.03,38.08,38.02,38.07,159300.0,28.492,28.5295,28.4845,28.522,159300.0
2013-10-10 11:40:00,38.07,38.07,38.03,38.05,178400.0,28.522,28.522,28.492,28.507,178400.0
2013-10-10 11:45:00,38.04,38.07,38.04,38.07,113700.0,28.4995,28.522,28.4995,28.522,113700.0
2013-10-10 11:50:00,38.07,38.08,38.06,38.08,47000.0,28.522,28.5295,28.5145,28.5295,47000.0
2013-10-10 11:55:00,38.08,38.11,38.08,38.09,146700.0,28.5295,28.552,28.5295,28.537,146700.0
2013-10-10 12:00:00,38.09,38.09,38.07,38.07,88300.0,28.537,28.537,28.522,28.522,88300.0
2013-10-10 12:05:00,38.08,38.09,38.07,38.08,74700.0,28.5295,28.537,28.522,28.5295,74700.0
2013-10-10 12:10:00,38.08,38.1,38.07,38.1,95500.0,28.5295,28.5445,28.522,28.5445,95500.0
2013-10-10 12:15:00,38.1,38.11,38.08,38.09,84300.0,28.5445,28.552,28.5295,28.537,84300.0
2013-10-10 12:20:00,38.09,38.09,38.07,38.09,50900.0,28.537,28.537,28.522,28.537,50900.0
2013-10-10 12:25:00,38.09,38.1,38.07,38.08,33100.0,28.537,28.5445,28.522,28.5295,33100.0
2013-10-10 12:30:00,38.08,38.11,38.07,38.11,148100.0,28.5295,28.552,28.522,28.552,148100.0
2013-10-10 12:35:00,38.11,38.15,38.1,38.12,290700.0,28.552,28.5819,28.5445,28.5595,290700.0
2013-10-10 12:40:00,38.12,38.14,38.1,38.11,329700.0,28.5595,28.5744,28.5445,28.552,329700.0
2013-10-10 12:45:00,38.1,38.11,38.08,38.09,121500.0,28.5445,28.552,28.5295,28.537,121500.0
2013-10-10 12:50:00,38.09,38.1,38.08,38.09,88200.0,28.537,28.5445,28.5295,28.537,88200.0
2013-10-10 12:55:00,38.08,38.11,38.07,38.11,118500.0,28.5295,28.552,28.522,28.552,118500.0
2013-10-10 13:00:00,38.11,38.11,38.04,38.04,132500.0,28.552,28.552,28.4995,28.4995,132500.0
2013-10-10 13:05:00,38.04,38.04,38.02,38.04,148400.0,28.4995,28.4995,28.4845,28.4995,148400.0
2013-10-10 13:10:00,38.04,38.08,38.04,38.07,29600.0,28.4995,28.5295,28.4995,28.522,29600.0
2013-10-10 13:15:00,38.07,38.07,38.04,38.04,38800.0,28.522,28.522,28.4995,28.4995,38800.0
2013-10-10 13:20:00,38.04,38.05,38.02,38.02,52800.0,28.4995,28.507,28.4845,28.4845,52800.0
2013-10-10 13:25:00,38.02,38.03,38.0,38.01,84400.0,28.4845,28.492,28.4696,28.4771,84400.0
2013-10-10 13:30:00,38.01,38.02,37.99,38.0,90900.0,28.4771,28.4845,28.4621,28.4696,90900.0
2013-10-10 13:35:00,38.0,38.01,37.98,38.0,75400.0,28.4696,28.4771,28.4546,28.4696,75400.0
2013-10-10 13:40:00,38.0,38.03,37.99,38.02,56500.0,28.4696,28.492,28.4621,28.4845,56500.0
2013-10-10 13:45:00,38.02,38.03,38.01,38.03,29300.0,28.4845,28.492,28.4771,28.492,29300.0
2013-10-10 13:50:00,38.04,38.09,38.04,38.09,90600.0,28.4995,28.537,28.4995,28.537,90600.0
2013-10-10 13:55:00,38.1,38.11,38.08,38.08,96100.0,28.5445,28.552,28.5295,28.5295,96100.0
2013-10-10 14:00:00,38.08,38.08,38.04,38.04,49700.0,28.5295,28.5295,28.4995,28.4995,49700.0
2013-10-10 14:05:00,38.05,38.06,37.98,38.0,63700.0,28.507,28.5145,28.4546,28.4696,63700.0
2013-10-10 14:10:00,38.0,38.0,37.98,38.0,45800.0,28.4696,28.4696,28.4546,28.4696,45800.0
2013-10-10 14:15:00,38.01,38.02,37.99,37.99,68100.0,28.4771,28.4845,28.4621,28.4621,68100.0
2013-10-10 14:20:00,37.99,38.02,37.98,38.01,67000.0,28.4621,28.4845,28.4546,28.4771,67000.0
2013-10-10 14:25:00,38.0,38.02,37.98,37.98,41900.0,28.4696,28.4845,28.4546,28.4546,41900.0
2013-10-10 14:30:00,37.98,37.99,37.95,37.99,122000.0,28.4546,28.4621,28.4321,28.4621,122000.0
2013-10-10 14:35:00,38.0,38.0,37.97,37.98,24100.0,28.4696,28.4696,28.4471,28.4546,24100.0
2013-10-10 14:40:00,37.98,38.0,37.98,37.98,46100.0,28.4546,28.4696,28.4546,28.4546,46100.0
2013-10-10 14:45:00,37.98,37.99,37.95,37.95,111800.0,28.4546,28.4621,28.4321,28.4321,111800.0
2013-10-10 14:50:00,37.95,37.97,37.94,37.97,91300.0,28.4321,28.4471,28.4246,28.4471,91300.0
2013-10-10 14:55:00,37.96,37.98,37.95,37.98,67300.0,28.4396,28.4546,28.4321,28.4546,67300.0
2013-10-10 15:00:00,37.98,38.08,37.98,38.08,129700.0,28.4546,28.5295,28.4546,28.5295,129700.0
2013-10-10 15:05:00,38.07,38.15,38.06,38.14,621700.0,28.522,28.5819,28.5145,28.5744,621700.0
2013-10-10 15:10:00,38.14,38.18,38.12,38.15,225900.0,28.5744,28.6044,28.5595,28.5819,225900.0
2013-10-10 15:15:00,38.16,38.16,38.08,38.1,320100.0,28.5894,28.5894,28.5295,28.5445,320100.0
2013-10-10 15:20:00,38.11,38.12,38.08,38.11,226800.0,28.552,28.5595,28.5295,28.552,226800.0
2013-10-10 15:25:00,38.11,38.17,38.11,38.15,482500.0,28.552,28.5969,28.552,28.5819,482500.0
2013-10-10 15:30:00,38.14,38.17,38.12,38.13,412300.0,28.5744,28.5969,28.5595,28.567,412300.0
2013-10-10 15:35:00,38.12,38.14,38.11,38.12,201000.0,28.5595,28.5744,28.552,28.5595,201000.0
2013-10-10 15:40:00,38.13,38.13,38.08,38.1,332100.0,28.567,28.567,28.5295,28.5445,332100.0
2013-10-10 15:45:00,38.1,38.14,38.08,38.1,438200.0,28.5445,28.5744,28.5295,28.5445,438200.0
2013-10-10 15:50:00,38.1,38.11,38.09,38.11,379300.0,28.5445,28.552,28.537,28.552,379300.0
2013-10-10 15:55:00,38.11,38.16,38.1,38.14,1118400.0,28.552,28.5894,28.5445,28.5744,1118400.0
2013-10-11 09:30:00,37.97,38.02,37.95,38.01,168500.0,28.4471,28.4845,28.4321,28.4771,168500.0
2013-10-11 09:35:00,38.01,38.11,38.01,38.11,308200.0,28.4771,28.552,28.4771,28.552,308200.0
2013-10-11 09:40:00,38.1,38.15,38.04,38.13,476900.0,28.5445,28.5819,28.4995,28.567,476900.0
2013-10-11 09:45:00,38.14,38.2,38.13,38.2,354500.0,28.5744,28.6194,28.567,28.6194,354500.0
2013-10-11 09:50:00,38.19,38.23,38.19,38.23,194500.0,28.6119,28.6419,28.6119,28.6419,194500.0
2013-10-11 09:55:00,38.23,38.26,38.2,38.26,201000.0,28.6419,28.6644,28.6194,28.6644,201000.0
2013-10-11 10:00:00,38.26,38.28,38.24,38.27,412900.0,28.6644,28.6793,28.6494,28.6718,412900.0
2013-10-11 10:05:00,38.27,38.28,38.24,38.26,278000.0,28.6718,28.6793,28.6494,28.6644,278000.0
2013-10-11 10:10:00,38.25,38.27,38.24,38.27,523000.0,28.6569,28.6718,28.6494,28.6718,523000.0
2013-10-11 10:15:00,38.27,38.28,38.26,38.27,253700.0,28.6718,28.6793,28.6644,28.6718,253700.0
2013-10-11 10:20:00,38.27,38.28,38.21,38.24,526000.0,28.6718,28.6793,28.6269,28.6494,526000.0
2013-10-11 10:25:00,38.25,38.3,38.24,38.27,174700.0,28.6569,28.6943,28.6494,28.6718,174700.0
2013-10-11 10:30:00,38.27,38.27,38.23,38.25,58000.0,28.6718,28.6718,28.6419,28.6569,58000.0
2013-10-11 10:35:00,38.25,38.27,38.23,38.23,59900.0,28.6569,28.6718,28.6419,28.6419,59900.0
2013-10-11 10:40:00,38.24,38.24,38.19,38.2,142200.0,28.6494,28.6494,28.6119,28.6194,142200.0
2013-10-11 10:45:00,38.2,38.2,38.18,38.18,101200.0,28.6194,28.6194,28.6044,28.6044,101200.0
2013-10-11 10:50:00,38.18,38.18,38.16,38.17,84900.0,28.6044,28.6044,28.5894,28.5969,84900.0
2013-10-11 10:55:00,38.18,38.2,38.17,38.19,144700.0,28.6044,28.6194,28.5969,28.6119,144700.0
2013-10-11 11:00:00,38.19,38.2,38.16,38.17,110600.0,28.6119,28.6194,28.5894,28.5969,110600.0
2013-10-11 11:05:00,38.17,38.2,38.16,38.17,115200.0,28.5969,28.6194,28.5894,28.5969,115200.0
2013-10-11 11:10:00,38.17,38.23,38.17,38.23,88600.0,28.5969,28.6419,28.5969,28.6419,88600.0
2013-10-11 11:15:00,38.23,38.25,38.2,38.23,93900.0,28.6419,28.6569,28.6194,28.6419,93900.0
2013-10-11 11:20:00,38.23,38.24,38.22,38.23,65700.0,28.6419,28.6494,28.6344,28.6419,65700.0
2013-10-11 11:25:00,38.24,38.28,38.23,38.26,54200.0,28.6494,28.6793,28.6419,28.6644,54200.0
2013-10-11 11:30:00,38.26,38.3,38.26,38.3,155400.0,28.6644,28.6943,28.6644,28.6943,155400.0
2013-10-11 11:35:00,38.3,38.36,38.3,38.34,257800.0,28.6943,28.7393,28.6943,28.7243,257800.0
2013-10-11 11:40:00,38.33,38.38,38.33,38.34,119700.0,28.7168,28.7543,28.7168,28.7243,119700.0
2013-10-11 11:45:00,38.35,38.38,38.34,38.36,111500.0,28.7318,28.7543,28.7243,28.7393,111500.0
2013-10-11 11:50:00,38.36,38.37,38.33,38.35,86800.0,28.7393,28.7468,28.7168,28.7318,86800.0
2013-10-11 11:55:00,38.35,38.37,38.33,38.35,131000.0,28.7318,28.7468,28.7168,28.7318,131000.0
2013-10-11 12:00:00,38.34,38.38,38.34,38.36,94400.0,28.7243,28.7543,28.7243,28.7393,94400.0
2013-10-11 12:05:00,38.36,38.39,38.35,38.37,154800.0,28.7393,28.7617,28.7318,28.7468,154800.0
2013-10-11 12:10:00,38.37,38.37,38.35,38.37,45500.0,28.7468,28.7468,28.7318,28.7468,45500.0
2013-10-11 12:15:00,38.37,38.4,38.37,38.39,181800.0,28.7468,28.7692,28.7468,28.7617,181800.0
2013-10-11 12:20:00,38.39,38.4,38.37,38.37,90200.0,28.7617,28.7692,28.7468,28.7468,90200.0
2013-10-11 12:25:00,38.38,38.39,38.36,38.37,54600.0,28.7543,28.7617,28.7393,28.7468,54600.0
2013-10-11 12:30:00,38.37,38.37,38.35,38.36,25900.0,28.7468,28.7468,28.7318,28.7393,25900.0
2013-10-11 12:35:00,38.35,38.37,38.34,38.34,22600.0,28.7318,28.7468,28.7243,28.7243,22600.0
2013-10-11 12:40:00,38.34,38.36,38.34,38.36,44300.0,28.7243,28.7393,28.7243,28.7393,44300.0
2013-10-11 12:45:00,38.35,38.38,38.35,38.36,46300.0,28.7318,28.7543,28.7318,28.7393,46300.0
2013-10-11 12:50:00,38.36,38.37,38.35,38.36,25800.0,28.7393,28.7468,28.7318,28.7393,25800.0
2013-10-11 12:55:00,38.36,38.38,38.36,38.37,20900.0,28.7393,28.7543,28.7393,28.7468,20900.0
2013-10-11 13:00:00,38.38,38.38,38.36,38.37,36700.0,28.7543,28.7543,28.7393,28.7468,36700.0
2013-10-11 13:05:00,38.38,38.42,38.38,38.4,173500.0,28.7543,28.7842,28.7543,28.7692,173500.0
2013-10-11 13:10:00,38.4,38.4,38.37,38.38,46500.0,28.7692,28.7692,28.7468,28.7543,46500.0
2013-10-11 13:15:00,38.38,38.38,38.33,38.33,78900.0,28.7543,28.7543,28.7168,28.7168,78900.0
2013-10-11 13:20:00,38.34,38.34,38.32,38.33,16600.0,28.7243,28.7243,28.7093,28.7168,16600.0
2013-10-11 13:25:00,38.33,38.35,38.33,38.34,150900.0,28.7168,28.7318,28.7168,28.7243,150900.0
2013-10-11 13:30:00,38.34,38.35,38.33,38.34,24900.0,28.7243,28.7318,28.7168,28.7243,24900.0
2013-10-11 13:35:00,38.33,38.35,38.33,38.35,42300.0,28.7168,28.7318,28.7168,28.7318,42300.0
2013-10-11 13:40:00,38.34,38.35,38.32,38.33,40100.0,28.7243,28.7318,28.7093,28.7168,40100.0
2013-10-11 13:45:00,38.33,38.35,38.32,38.32,58000.0,28.7168,28.7318,28.7093,28.7093,58000.0
2013-10-11 13:50:00,38.32,38.33,38.31,38.33,39200.0,28.7093,28.7168,28.7018,28.7168,39200.0
2013-10-11 13:55:00,38.33,38.33,38.31,38.33,30000.0,28.7168,28.7168,28.7018,28.7168,30000.0
2013-10-11 14:00:00,38.32,38.36,38.32,38.34,60100.0,28.7093,28.7393,28.7093,28.7243,60100.0
2013-10-11 14:05:00,38.34,38.36,38.34,38.36,20800.0,28.7243,28.7393,28.7243,28.7393,20800.0
2013-10-11 14:10:00,38.35,38.36,38.35,38.35,9900.0,28.7318,28.7393,28.7318,28.7318,9900.0
2013-10-11 14:15:00,38.35,38.36,38.35,38.36,21500.0,28.7318,28.7393,28.7318,28.7393,21500.0
2013-10-11 14:20:00,38.36,38.36,38.35,38.36,10500.0,28.7393,28.7393,28.7318,28.7393,10500.0
2013-10-11 14:25:00,38.35,38.36,38.35,38.36,13700.0,28.7318,28.7393,28.7318,28.7393,13700.0
2013-10-11 14:30:00,38.35,38.36,38.33,38.34,58800.0,28.7318,28.7393,28.7168,28.7243,58800.0
2013-10-11 14:35:00,38.33,38.34,38.31,38.31,62100.0,28.7168,28.7243,28.7018,28.7018,62100.0
2013-10-11 14:40:00,38.32,38.33,38.31,38.32,37600.0,28.7093,28.7168,28.7018,28.7093,37600.0
2013-10-11 14:45:00,38.33,38.34,38.31,38.32,25800.0,28.7168,28.7243,28.7018,28.7093,25800.0
2013-10-11 14:50:00,38.33,38.33,38.31,38.31,11000.0,28.7168,28.7168,28.7018,28.7018,11000.0
2013-10-11 14:55:00,38.31,38.33,38.31,38.33,27400.0,28.7018,28.7168,28.7018,28.7168,27400.0
2013-10-11 15:00:00,38.33,38.34,38.29,38.29,182000.0,28.7168,28.7243,28.6868,28.6868,182000.0
2013-10-11 15:05:00,38.29,38.3,38.28,38.28,83800.0,28.6868,28.6943,28.6793,28.6793,83800.0
2013-10-11 15:10:00,38.28,38.29,38.23,38.23,194500.0,28.6793,28.6868,28.6419,28.6419,194500.0
2013-10-11 15:15:00,38.23,38.24,38.22,38.23,54800.0,28.6419,28.6494,28.6344,28.6419,54800.0
2013-10-11 15:20:00,38.23,38.26,38.22,38.25,65100.0,28.6419,28.6644,28.6344,28.6569,65100.0
2013-10-11 15:25:00,38.24,38.26,38.24,38.26,15600.0,28.6494,28.6644,28.6494,28.6644,15600.0
2013-10-11 15:30:00,38.26,38.3,38.26,38.27,84600.0,28.6644,28.6943,28.6644,28.6718,84600.0
2013-10-11 15:35:00,38.27,38.29,38.23,38.23,114300.0,28.6718,28.6868,28.6419,28.6419,114300.0
2013-10-11 15:40:00,38.23,38.26,38.23,38.23,147100.0,28.6419,28.6644,28.6419,28.6419,147100.0
2013-10-11 15:45:00,38.23,38.25,38.22,38.22,120800.0,28.6419,28.6569,28.6344,28.6344,120800.0
2013-10-11 15:50:00,38.22,38.27,38.21,38.27,363000.0,28.6344,28.6718,28.6269,28.6718,363000.0
2013-10-11 15:55:00,38.27,38.38,38.27,38.35,761000.0,28.6718,28.7543,28.6718,28.7318,761000.0
2013-10-14 09:30:00,38.06,38.08,37.99,38.08,125500.0,28.5145,28.5295,28.4621,28.5295,125500.0
2013-10-14 09:35:00,38.08,38.17,38.08,38.13,193100.0,28.5295,28.5969,28.5295,28.567,193100.0
2013-10-14 09:40:00,38.12,38.13,38.08,38.12,235800.0,28.5595,28.567,28.5295,28.5595,235800.0
2013-10-14 09:45:00,38.12,38.14,38.1,38.14,110000.0,28.5595,28.5744,28.5445,28.5744,110000.0
2013-10-14 09:50:00,38.14,38.19,38.14,38.16,136400.0,28.5744,28.6119,28.5744,28.5894,136400.0
2013-10-14 09:55:00,38.17,38.21,38.16,38.2,188600.0,28.5969,28.6269,28.5894,28.6194,188600.0
2013-10-14 10:00:00,38.2,38.21,38.18,38.19,115900.0,28.6194,28.6269,28.6044,28.6119,115900.0
2013-10-14 10:05:00,38.19,38.21,38.17,38.19,64500.0,28.6119,28.6269,28.5969,28.6119,64500.0
2013-10-14 10:10:00,38.2,38.26,38.18,38.24,143500.0,28.6194,28.6644,28.6044,28.6494,143500.0
2013-10-14 10:15:00,38.25,38.27,38.21,38.21,109300.0,28.6569,28.6718,28.6269,28.6269,109300.0
2013-10-14 10:20:00,38.22,38.27,38.22,38.26,124500.0,28.6344,28.6718,28.6344,28.6644,124500.0
2013-10-14 10:25:00,38.25,38.29,38.24,38.29,72900.0,28.6569,28.6868,28.6494,28.6868,72900.0
2013-10-14 10:30:00,38.29,38.3,38.28,38.29,45900.0,28.6868,28.6943,28.6793,28.6868,45900.0
2013-10-14 10:35:00,38.29,38.32,38.28,38.29,136900.0,28.6868,28.7093,28.6793,28.6868,136900.0
2013-10-14 10:40:00,38.29,38.31,38.29,38.29,59200.0,28.6868,28.7018,28.6868,28.6868,59200.0
2013-10-14 10:45:00,38.3,38.33,38.29,38.29,78900.0,28.6943,28.7168,28.6868,28.6868,78900.0
2013-10-14 10:50:00,38.3,38.3,38.26,38.27,60100.0,28.6943,28.6943,28.6644,28.6718,60100.0
2013-10-14 10:55:00,38.26,38.32,38.26,38.3,128400.0,28.6644,28.7093,28.6644,28.6943,128400.0
2013-10-14 11:00:00,38.3,38.31,38.28,38.29,120400.0,28.6943,28.7018,28.6793,28.6868,120400.0
2013-10-14 11:05:00,38.3,38.32,38.29,38.31,78200.0,28.6943,28.7093,28.6868,28.7018,78200.0
2013-10-14 11:10:00,38.32,38.34,38.31,38.33,224300.0,28.7093,28.7243,28.7018,28.7168,224300.0
2013-10-14 11:15:00,38.33,38.34,38.32,38.34,68500.0,28.7168,28.7243,28.7093,28.7243,68500.0
2013-10-14 11:20:00,38.34,38.35,38.32,38.33,101800.0,28.7243,28.7318,28.7093,28.7168,101800.0
2013-10-14 11:25:00,38.34,38.36,38.33,38.35,75500.0,28.7243,28.7393,28.7168,28.7318,75500.0
2013-10-14 11:30:00,38.36,38.4,38.36,38.39,262800.0,28.7393,28.7692,28.7393,28.7617,262800.0
2013-10-14 11:35:00,38.39,38.44,38.39,38.43,144700.0,28.7617,28.7992,28.7617,28.7917,144700.0
2013-10-14 11:40:00,38.43,38.44,38.4,38.41,89900.0,28.7917,28.7992,28.7692,28.7767,89900.0
2013-10-14 11:45:00,38.4,38.43,38.4,38.42,35300.0,28.7692,28.7917,28.7692,28.7842,35300.0
2013-10-14 11:50:00,38.42,38.47,38.42,38.46,144900.0,28.7842,28.8217,28.7842,28.8142,144900.0
2013-10-14 11:55:00,38.45,38.5,38.45,38.49,61100.0,28.8067,28.8442,28.8067,28.8367,61100.0
2013-10-14 12:00:00,38.49,38.5,38.48,38.5,49000.0,28.8367,28.8442,28.8292,28.8442,49000.0
2013-10-14 12:05:00,38.5,38.51,38.48,38.48,50400.0,28.8442,28.8517,28.8292,28.8292,50400.0
2013-10-14 12:10:00,38.48,38.48,38.45,38.46,128200.0,28.8292,28.8292,28.8067,28.8142,128200.0
2013-10-14 12:15:00,38.47,38.49,38.46,38.47,61000.0,28.8217,28.8367,28.8142,28.8217,61000.0
2013-10-14 12:20:00,38.47,38.48,38.44,38.44,123600.0,28.8217,28.8292,28.7992,28.7992,123600.0
2013-10-14 12:25:00,38.44,38.46,38.42,38.46,296300.0,28.7992,28.8142,28.7842,28.8142,296300.0
2013-10-14 12:30:00,38.47,38.49,38.46,38.48,53200.0,28.8217,28.8367,28.8142,28.8292,53200.0
2013-10-14 12:35:00,38.48,38.51,38.47,38.5,288700.0,28.8292,28.8517,28.8217,28.8442,288700.0
2013-10-14 12:40:00,38.5,38.5,38.46,38.48,194800.0,28.8442,28.8442,28.8142,28.8292,194800.0
2013-10-14 12:45:00,38.47,38.49,38.46,38.47,49200.0,28.8217,28.8367,28.8142,28.8217,49200.0
2013-10-14 12:50:00,38.48,38.5,38.47,38.48,81700.0,28.8292,28.8442,28.8217,28.8292,81700.0
2013-10-14 12:55:00,38.49,38.5,38.48,38.5,50200.0,28.8367,28.8442,28.8292,28.8442,50200.0
2013-10-14 13:00:00,38.49,38.52,38.49,38.51,105800.0,28.8367,28.8591,28.8367,28.8517,105800.0
2013-10-14 13:05:00,38.52,38.53,38.51,38.51,86000.0,28.8591,28.8666,28.8517,28.8517,86000.0
2013-10-14 13:10:00,38.51,38.56,38.51,38.55,96300.0,28.8517,28.8891,28.8517,28.8816,96300.0
2013-10-14 13:15:00,38.55,38.57,38.53,38.54,156300.0,28.8816,28.8966,28.8666,28.8741,156300.0
2013-10-14 13:20:00,38.53,38.55,38.51,38.53,353600.0,28.8666,28.8816,28.8517,28.8666,353600.0
2013-10-14 13:25:00,38.53,38.55,38.53,38.55,184200.0,28.8666,28.8816,28.8666,28.8816,184200.0
2013-10-14 13:30:00,38.55,38.57,38.55,38.56,42300.0,28.8816,28.8966,28.8816,28.8891,42300.0
2013-10-14 13:35:00,38.56,38.57,38.55,38.56,50100.0,28.8891,28.8966,28.8816,28.8891,50100.0
2013-10-14 13:40:00,38.56,38.58,38.54,38.55,139700.0,28.8891,28.9041,28.8741,28.8816,139700.0
2013-10-14 13:45:00,38.55,38.55,38.53,38.54,121700.0,28.8816,28.8816,28.8666,28.8741,121700.0
2013-10-14 13:50:00,38.54,38.54,38.52,38.53,58400.0,28.8741,28.8741,28.8591,28.8666,58400.0
2013-10-14 13:55:00,38.53,38.56,38.52,38.56,54700.0,28.8666,28.8891,28.8591,28.8891,54700.0
2013-10-14 14:00:00,38.56,38.61,38.54,38.61,93900.0,28.8891,28.9266,28.8741,28.9266,93900.0
2013-10-14 14:05:00,38.62,38.64,38.6,38.61,365700.0,28.9341,28.949,28.9191,28.9266,365700.0
2013-10-14 14:10:00,38.6,38.61,38.58,38.59,213200.0,28.9191,28.9266,28.9041,28.9116,213200.0
2013-10-14 14:15:00,38.58,38.62,38.58,38.62,115900.0,28.9041,28.9341,28.9041,28.9341,115900.0
2013-10-14 14:20:00,38.62,38.63,38.6,38.6,145200.0,28.9341,28.9416,28.9191,28.9191,145200.0
2013-10-14 14:25:00,38.6,38.63,38.6,38.62,104200.0,28.9191,28.9416,28.9191,28.9341,104200.0
2013-10-14 14:30:00,38.63,38.64,38.61,38.64,69900.0,28.9416,28.949,28.9266,28.949,69900.0
2013-10-14 14:35:00,38.63,38.65,38.62,38.64,43300.0,28.9416,28.9565,28.9341,28.949,43300.0
2013-10-14 14:40:00,38.64,38.64,38.54,38.55,278700.0,28.949,28.949,28.8741,28.8816,278700.0
2013-10-14 14:45:00,38.55,38.61,38.54,38.6,131900.0,28.8816,28.9266,28.8741,28.9191,131900.0
2013-10-14 14:50:00,38.6,38.61,38.55,38.56,171500.0,28.9191,28.9266,28.8816,28.8891,171500.0
2013-10-14 14:55:00,38.55,38.57,38.54,38.57,187900.0,28.8816,28.8966,28.8741,28.8966,187900.0
2013-10-14 15:00:00,38.56,38.6,38.53,38.6,177100.0,28.8891,28.9191,28.8666,28.9191,177100.0
2013-10-14 15:05:00,38.59,38.62,38.59,38.62,578600.0,28.9116,28.9341,28.9116,28.9341,578600.0
2013-10-14 15:10:00,38.62,38.63,38.59,38.61,234300.0,28.9341,28.9416,28.9116,28.9266,234300.0
2013-10-14 15:15:00,38.61,38.62,38.58,38.58,140000.0,28.9266,28.9341,28.9041,28.9041,140000.0
2013-10-14 15:20:00,38.58,38.58,38.55,38.56,254100.0,28.9041,28.9041,28.8816,28.8891,254100.0
2013-10-14 15:25:00,38.57,38.58,38.53,38.56,341800.0,28.8966,28.9041,28.8666,28.8891,341800.0
2013-10-14 15:30:00,38.55,38.6,38.55,38.55,248000.0,28.8816,28.9191,28.8816,28.8816,248000.0
2013-10-14 15:35:00,38.55,38.57,38.51,38.51,290100.0,28.8816,28.8966,28.8517,28.8517,290100.0
2013-10-14 15:40:00,38.51,38.53,38.48,38.51,393300.0,28.8517,28.8666,28.8292,28.8517,393300.0
2013-10-14 15:45:00,38.51,38.51,38.45,38.45,327100.0,28.8517,28.8517,28.8067,28.8067,327100.0
2013-10-14 15:50:00,38.45,38.5,38.45,38.48,433700.0,28.8067,28.8442,28.8067,28.8292,433700.0
2013-10-14 15:55:00,38.49,38.53,38.46,38.5,898800.0,28.8367,28.8666,28.8142,28.8442,898800.0
2013-10-15 09:30:00,38.38,38.44,38.33,38.34,412400.0,28.7543,28.7992,28.7168,28.7243,412400.0
2013-10-15 09:35:00,38.34,38.41,38.32,38.39,624800.0,28.7243,28.7767,28.7093,28.7617,624800.0
2013-10-15 09:40:00,38.39,38.39,38.34,38.35,1198700.0,28.7617,28.7617,28.7243,28.7318,1198700.0
2013-10-15 09:45:00,38.35,38.4,38.32,38.34,601000.0,28.7318,28.7692,28.7093,28.7243,601000.0
2013-10-15 09:50:00,38.35,38.4,38.34,38.37,292900.0,28.7318,28.7692,28.7243,28.7468,292900.0
2013-10-15 09:55:00,38.37,38.41,38.37,38.4,226000.0,28.7468,28.7767,28.7468,28.7692,226000.0
2013-10-15 10:00:00,38.4,38.4,38.36,38.37,299400.0,28.7692,28.7692,28.7393,28.7468,299400.0
2013-10-15 10:05:00,38.37,38.44,38.37,38.42,277400.0,28.7468,28.7992,28.7468,28.7842,277400.0
2013-10-15 10:10:00,38.43,38.46,38.43,38.44,224900.0,28.7917,28.8142,28.7917,28.7992,224900.0
2013-10-15 10:15:00,38.44,38.48,38.41,38.41,420200.0,28.7992,28.8292,28.7767,28.7767,420200.0
2013-10-15 10:20:00,38.41,38.44,38.4,38.43,111400.0,28.7767,28.7992,28.7692,28.7917,111400.0
2013-10-15 10:25:00,38.43,38.45,38.42,38.43,91900.0,28.7917,28.8067,28.7842,28.7917,91900.0
2013-10-15 10:30:00,38.43,38.45,38.4,38.4,150500.0,28.7917,28.8067,28.7692,28.7692,150500.0
2013-10-15 10:35:00,38.41,38.43,38.4,38.43,113400.0,28.7767,28.7917,28.7692,28.7917,113400.0
2013-10-15 10:40:00,38.42,38.44,38.35,38.39,232600.0,28.7842,28.7992,28.7318,28.7617,232600.0
2013-10-15 10:45:00,38.39,38.4,38.34,38.37,196800.0,28.7617,28.7692,28.7243,28.7468,196800.0
2013-10-15 10:50:00,38.38,38.4,38.36,38.37,152000.0,28.7543,28.7692,28.7393,28.7468,152000.0
2013-10-15 10:55:00,38.36,38.36,38.33,38.35,198900.0,28.7393,28.7393,28.7168,28.7318,198900.0
2013-10-15 11:00:00,38.35,38.38,38.33,38.34,58300.0,28.7318,28.7543,28.7168,28.7243,58300.0
2013-10-15 11:05:00,38.34,38.38,38.3,38.32,67900.0,28.7243,28.7543,28.6943,28.7093,67900.0
2013-10-15 11:10:00,38.33,38.44,38.31,38.4,217200.0,28.7168,28.7992,28.7018,28.7692,217200.0
2013-10-15 11:15:00,38.39,38.42,38.37,38.4,115700.0,28.7617,28.7842,28.7468,28.7692,115700.0
2013-10-15 11:20:00,38.4,38.42,38.37,38.41,205600.0,28.7692,28.7842,28.7468,28.7767,205600.0
2013-10-15 11:25:00,38.42,38.43,38.38,38.38,97200.0,28.7842,28.7917,28.7543,28.7543,97200.0
2013-10-15 11:30:00,38.39,38.42,38.37,38.4,130000.0,28.7617,28.7842,28.7468,28.7692,130000.0
2013-10-15 11:35:00,38.4,38.4,38.28,38.34,1782800.0,28.7692,28.7692,28.6793,28.7243,1782800.0
2013-10-15 11:40:00,38.34,38.34,38.31,38.34,89200.0,28.7243,28.7243,28.7018,28.7243,89200.0
2013-10-15 11:45:00,38.32,38.34,38.27,38.28,81900.0,28.7093,28.7243,28.6718,28.6793,81900.0
2013-10-15 11:50:00,38.29,38.33,38.28,38.29,84600.0,28.6868,28.7168,28.6793,28.6868,84600.0
2013-10-15 11:55:00,38.29,38.31,38.27,38.29,70200.0,28.6868,28.7018,28.6718,28.6868,70200.0
2013-10-15 12:00:00,38.27,38.29,38.25,38.27,105400.0,28.6718,28.6868,28.6569,28.6718,105400.0
2013-10-15 12:05:00,38.27,38.29,38.23,38.29,163200.0,28.6718,28.6868,28.6419,28.6868,163200.0
2013-10-15 12:10:00,38.29,38.31,38.27,38.27,63500.0,28.6868,28.7018,28.6718,28.6718,63500.0
2013-10-15 12:15:00,38.26,38.26,38.23,38.25,81400.0,28.6644,28.6644,28.6419,28.6569,81400.0
2013-10-15 12:20:00,38.25,38.28,38.23,38.27,150600.0,28.6569,28.6793,28.6419,28.6718,150600.0
2013-10-15 12:25:00,38.27,38.28,38.26,38.27,14500.0,28.6718,28.6793,28.6644,28.6718,14500.0
2013-10-15 12:30:00,38.26,38.3,38.26,38.29,38600.0,28.6644,28.6943,28.6644,28.6868,38600.0
2013-10-15 12:35:00,38.29,38.29,38.25,38.25,66700.0,28.6868,28.6868,28.6569,28.6569,66700.0
2013-10-15 12:40:00,38.25,38.26,38.23,38.25,106400.0,28.6569,28.6644,28.6419,28.6569,106400.0
2013-10-15 12:45:00,38.25,38.25,38.22,38.23,55400.0,28.6569,28.6569,28.6344,28.6419,55400.0
2013-10-15 12:50:00,38.23,38.23,38.21,38.21,75100.0,28.6419,28.6419,28.6269,28.6269,75100.0
2013-10-15 12:55:00,38.21,38.22,38.18,38.21,138400.0,28.6269,28.6344,28.6044,28.6269,138400.0
2013-10-15 13:00:00,38.21,38.21,38.17,38.18,70000.0,28.6269,28.6269,28.5969,28.6044,70000.0
2013-10-15 13:05:00,38.18,38.18,38.14,38.17,338600.0,28.6044,28.6044,28.5744,28.5969,338600.0
2013-10-15 13:10:00,38.16,38.21,38.13,38.2,101100.0,28.5894,28.6269,28.567,28.6194,101100.0
2013-10-15 13:15:00,38.19,38.19,38.16,38.19,108300.0,28.6119,28.6119,28.5894,28.6119,108300.0
2013-10-15 13:20:00,38.18,38.19,38.16,38.18,182100.0,28.6044,28.6119,28.5894,28.6044,182100.0
2013-10-15 13:25:00,38.18,38.19,38.16,38.16,202200.0,28.6044,28.6119,28.5894,28.5894,202200.0
2013-10-15 13:30:00,38.15,38.19,38.15,38.16,186700.0,28.5819,28.6119,28.5819,28.5894,186700.0
2013-10-15 13:35:00,38.17,38.17,38.14,38.14,316800.0,28.5969,28.5969,28.5744,28.5744,316800.0
2013-10-15 13:40:00,38.14,38.17,38.13,38.16,39200.0,28.5744,28.5969,28.567,28.5894,39200.0
2013-10-15 13:45:00,38.16,38.19,38.16,38.16,140500.0,28.5894,28.6119,28.5894,28.5894,140500.0
2013-10-15 13:50:00,38.16,38.22,38.16,38.17,132700.0,28.5894,28.6344,28.5894,28.5969,132700.0
2013-10-15 13:55:00,38.17,38.19,38.17,38.19,20100.0,28.5969,28.6119,28.5969,28.6119,20100.0
2013-10-15 14:00:00,38.2,38.22,38.18,38.18,77900.0,28.6194,28.6344,28.6044,28.6044,77900.0
2013-10-15 14:05:00,38.18,38.2,38.17,38.18,96300.0,28.6044,28.6194,28.5969,28.6044,96300.0
2013-10-15 14:10:00,38.18,38.19,38.16,38.16,126500.0,28.6044,28.6119,28.5894,28.5894,126500.0
2013-10-15 14:15:00,38.16,38.19,38.16,38.18,56000.0,28.5894,28.6119,28.5894,28.6044,56000.0
2013-10-15 14:20:00,38.17,38.18,38.11,38.12,218700.0,28.5969,28.6044,28.552,28.5595,218700.0
2013-10-15 14:25:00,38.11,38.15,38.1,38.11,186100.0,28.552,28.5819,28.5445,28.552,186100.0
2013-10-15 14:30:00,38.11,38.12,38.09,38.12,282100.0,28.552,28.5595,28.537,28.5595,282100.0
2013-10-15 14:35:00,38.12,38.12,38.02,38.09,251900.0,28.5595,28.5595,28.4845,28.537,251900.0
2013-10-15 14:40:00,38.09,38.15,38.07,38.13,243700.0,28.537,28.5819,28.522,28.567,243700.0
2013-10-15 14:45:00,38.12,38.12,38.06,38.11,300900.0,28.5595,28.5595,28.5145,28.552,300900.0
2013-10-15 14:50:00,38.1,38.16,38.09,38.11,169100.0,28.5445,28.5894,28.537,28.552,169100.0
2013-10-15 14:55:00,38.1,38.14,38.09,38.14,71000.0,28.5445,28.5744,28.537,28.5744,71000.0
2013-10-15 15:00:00,38.14,38.18,38.09,38.1,165900.0,28.5744,28.6044,28.537,28.5445,165900.0
2013-10-15 15:05:00,38.1,38.19,38.08,38.19,131700.0,28.5445,28.6119,28.5295,28.6119,131700.0
2013-10-15 15:10:00,38.19,38.22,38.16,38.18,129500.0,28.6119,28.6344,28.5894,28.6044,129500.0
2013-10-15 15:15:00,38.18,38.19,38.14,38.19,100800.0,28.6044,28.6119,28.5744,28.6119,100800.0
2013-10-15 15:20:00,38.19,38.19,38.16,38.17,69900.0,28.6119,28.6119,28.5894,28.5969,69900.0
2013-10-15 15:25:00,38.18,38.19,38.16,38.19,75700.0,28.6044,28.6119,28.5894,28.6119,75700.0
2013-10-15 15:30:00,38.2,38.2,38.12,38.14,325700.0,28.6194,28.6194,28.5595,28.5744,325700.0
2013-10-15 15:35:00,38.14,38.14,38.11,38.11,216400.0,28.5744,28.5744,28.552,28.552,216400.0
2013-10-15 15:40:00,38.12,38.14,38.11,38.12,122000.0,28.5595,28.5744,28.552,28.5595,122000.0
2013-10-15 15:45:00,38.12,38.19,38.11,38.19,289200.0,28.5595,28.6119,28.552,28.6119,289200.0
2013-10-15 15:50:00,38.18,38.2,38.14,38.2,309800.0,28.6044,28.6194,28.5744,28.6194,309800.0
2013-10-15 15:55:00,38.19,38.22,38.1,38.13,926500.0,28.6119,28.6344,28.5445,28.567,926500.0
2013-10-16 09:30:00,38.14,38.22,38.12,38.2,260000.0,28.5744,28.6344,28.5595,28.6194,260000.0
2013-10-16 09:35:00,38.21,38.23,38.16,38.16,226700.0,28.6269,28.6419,28.5894,28.5894,226700.0
2013-10-16 09:40:00,38.16,38.16,38.1,38.11,261700.0,28.5894,28.5894,28.5445,28.552,261700.0
2013-10-16 09:45:00,38.11,38.15,38.11,38.14,88600.0,28.552,28.5819,28.552,28.5744,88600.0
2013-10-16 09:50:00,38.15,38.26,38.13,38.22,469400.0,28.5819,28.6644,28.567,28.6344,469400.0
2013-10-16 09:55:00,38.22,38.33,38.22,38.3,333300.0,28.6344,28.7168,28.6344,28.6943,333300.0
2013-10-16 10:00:00,38.3,38.35,38.26,38.27,273500.0,28.6943,28.7318,28.6644,28.6718,273500.0
2013-10-16 10:05:00,38.27,38.28,38.2,38.27,290300.0,28.6718,28.6793,28.6194,28.6718,290300.0
2013-10-16 10:10:00,38.27,38.31,38.24,38.27,245100.0,28.6718,28.7018,28.6494,28.6718,245100.0
2013-10-16 10:15:00,38.28,38.34,38.27,38.33,171000.0,28.6793,28.7243,28.6718,28.7168,171000.0
2013-10-16 10:20:00,38.33,38.34,38.27,38.27,162100.0,28.7168,28.7243,28.6718,28.6718,162100.0
2013-10-16 10:25:00,38.27,38.28,38.23,38.23,213800.0,28.6718,28.6793,28.6419,28.6419,213800.0
2013-10-16 10:30:00,38.24,38.26,38.23,38.26,210900.0,28.6494,28.6644,28.6419,28.6644,210900.0
2013-10-16 10:35:00,38.25,38.26,38.23,38.23,264900.0,28.6569,28.6644,28.6419,28.6419,264900.0
2013-10-16 10:40:00,38.23,38.25,38.21,38.25,131000.0,28.6419,28.6569,28.6269,28.6569,131000.0
2013-10-16 10:45:00,38.25,38.34,38.23,38.34,146000.0,28.6569,28.7243,28.6419,28.7243,146000.0
2013-10-16 10:50:00,38.33,38.34,38.25,38.27,95800.0,28.7168,28.7243,28.6569,28.6718,95800.0
2013-10-16 10:55:00,38.27,38.3,38.26,38.28,208200.0,28.6718,28.6943,28.6644,28.6793,208200.0
2013-10-16 11:00:00,38.27,38.3,38.26,38.3,212000.0,28.6718,28.6943,28.6644,28.6943,212000.0
2013-10-16 11:05:00,38.3,38.36,38.3,38.34,160700.0,28.6943,28.7393,28.6943,28.7243,160700.0
2013-10-16 11:10:00,38.34,38.39,38.34,38.37,282800.0,28.7243,28.7617,28.7243,28.7468,282800.0
2013-10-16 11:15:00,38.37,38.38,38.33,38.33,119400.0,28.7468,28.7543,28.7168,28.7168,119400.0
2013-10-16 11:20:00,38.32,38.34,38.3,38.32,121600.0,28.7093,28.7243,28.6943,28.7093,121600.0
2013-10-16 11:25:00,38.32,38.32,38.22,38.24,208600.0,28.7093,28.7093,28.6344,28.6494,208600.0
2013-10-16 11:30:00,38.23,38.26,38.22,38.22,190800.0,28.6419,28.6644,28.6344,28.6344,190800.0
2013-10-16 11:35:00,38.22,38.23,38.19,38.21,266100.0,28.6344,28.6419,28.6119,28.6269,266100.0
2013-10-16 11:40:00,38.21,38.24,38.2,38.23,182000.0,28.6269,28.6494,28.6194,28.6419,182000.0
2013-10-16 11:45:00,38.23,38.25,38.18,38.18,579900.0,28.6419,28.6569,28.6044,28.6044,579900.0
2013-10-16 11:50:00,38.18,38.23,38.18,38.23,152900.0,28.6044,28.6419,28.6044,28.6419,152900.0
2013-10-16 11:55:00,38.22,38.23,38.22,38.22,2900.0,28.6344,28.6419,28.6344,28.6344,2900.0
2013-10-16 12:00:00,38.23,38.26,38.2,38.26,98100.0,28.6419,28.6644,28.6194,28.6644,98100.0
2013-10-16 12:05:00,38.26,38.32,38.25,38.31,114900.0,28.6644,28.7093,28.6569,28.7018,114900.0
2013-10-16 12:10:00,38.3,38.33,38.3,38.3,150300.0,28.6943,28.7168,28.6943,28.6943,150300.0
2013-10-16 12:15:00,38.31,38.35,38.3,38.34,89000.0,28.7018,28.7318,28.6943,28.7243,89000.0
2013-10-16 12:20:00,38.34,38.36,38.31,38.34,209600.0,28.7243,28.7393,28.7018,28.7243,209600.0
2013-10-16 12:25:00,38.34,38.35,38.28,38.28,189900.0,28.7243,28.7318,28.6793,28.6793,189900.0
2013-10-16 12:30:00,38.28,38.31,38.24,38.3,215400.0,28.6793,28.7018,28.6494,28.6943,215400.0
2013-10-16 12:35:00,38.3,38.34,38.28,38.32,83200.0,28.6943,28.7243,28.6793,28.7093,83200.0
2013-10-16 12:40:00,38.33,38.34,38.29,38.31,138200.0,28.7168,28.7243,28.6868,28.7018,138200.0
2013-10-16 12:45:00,38.3,38.31,38.28,38.29,16800.0,28.6943,28.7018,28.6793,28.6868,16800.0
2013-10-16 12:50:00,38.29,38.31,38.28,38.3,45200.0,28.6868,28.7018,28.6793,28.6943,45200.0
2013-10-16 12:55:00,38.29,38.3,38.28,38.29,31700.0,28.6868,28.6943,28.6793,28.6868,31700.0
2013-10-16 13:00:00,38.3,38.3,38.28,38.28,10400.0,28.6943,28.6943,28.6793,28.6793,10400.0
2013-10-16 13:05:00,38.28,38.29,38.28,38.28,17700.0,28.6793,28.6868,28.6793,28.6793,17700.0
2013-10-16 13:10:00,38.28,38.29,38.28,38.28,46400.0,28.6793,28.6868,28.6793,28.6793,46400.0
2013-10-16 13:15:00,38.29,38.31,38.28,38.31,37500.0,28.6868,28.7018,28.6793,28.7018,37500.0
2013-10-16 13:20:00,38.31,38.33,38.3,38.33,49100.0,28.7018,28.7168,28.6943,28.7168,49100.0
2013-10-16 13:25:00,38.32,38.38,38.31,38.38,260200.0,28.7093,28.7543,28.7018,28.7543,260200.0
2013-10-16 13:30:00,38.38,38.38,38.33,38.35,130700.0,28.7543,28.7543,28.7168,28.7318,130700.0
2013-10-16 13:35:00,38.35,38.37,38.33,38.37,66500.0,28.7318,28.7468,28.7168,28.7468,66500.0
2013-10-16 13:40:00,38.37,38.38,38.33,38.34,92100.0,28.7468,28.7543,28.7168,28.7243,92100.0
2013-10-16 13:45:00,38.33,38.34,38.33,38.33,3400.0,28.7168,28.7243,28.7168,28.7168,3400.0
2013-10-16 13:50:00,38.33,38.35,38.32,38.32,35500.0,28.7168,28.7318,28.7093,28.7093,35500.0
2013-10-16 13:55:00,38.32,38.32,38.3,38.31,37100.0,28.7093,28.7093,28.6943,28.7018,37100.0
2013-10-16 14:00:00,38.3,38.32,38.3,38.3,26400.0,28.6943,28.7093,28.6943,28.6943,26400.0
2013-10-16 14:05:00,38.3,38.31,38.29,38.31,61800.0,28.6943,28.7018,28.6868,28.7018,61800.0
2013-10-16 14:10:00,38.31,38.31,38.3,38.31,18600.0,28.7018,28.7018,28.6943,28.7018,18600.0
2013-10-16 14:15:00,38.31,38.32,38.29,38.3,90300.0,28.7018,28.7093,28.6868,28.6943,90300.0
2013-10-16 14:20:00,38.29,38.29,38.28,38.28,105300.0,28.6868,28.6868,28.6793,28.6793,105300.0
2013-10-16 14:25:00,38.28,38.28,38.24,38.24,80400.0,28.6793,28.6793,28.6494,28.6494,80400.0
2013-10-16 14:30:00,38.24,38.26,38.22,38.22,714800.0,28.6494,28.6644,28.6344,28.6344,714800.0
2013-10-16 14:35:00,38.22,38.24,38.2,38.21,195000.0,28.6344,28.6494,28.6194,28.6269,195000.0
2013-10-16 14:40:00,38.21,38.23,38.2,38.22,274100.0,28.6269,28.6419,28.6194,28.6344,274100.0
2013-10-16 14:45:00,38.22,38.27,38.21,38.27,158700.0,28.6344,28.6718,28.6269,28.6718,158700.0
2013-10-16 14:50:00,38.27,38.27,38.21,38.22,89800.0,28.6718,28.6718,28.6269,28.6344,89800.0
2013-10-16 14:55:00,38.22,38.22,38.21,38.22,54300.0,28.6344,28.6344,28.6269,28.6344,54300.0
2013-10-16 15:00:00,38.22,38.24,38.22,38.23,216600.0,28.6344,28.6494,28.6344,28.6419,216600.0
2013-10-16 15:05:00,38.23,38.24,38.23,38.23,108700.0,28.6419,28.6494,28.6419,28.6419,108700.0
2013-10-16 15:10:00,38.23,38.25,38.23,38.23,126000.0,28.6419,28.6569,28.6419,28.6419,126000.0
2013-10-16 15:15:00,38.24,38.26,38.24,38.24,204100.0,28.6494,28.6644,28.6494,28.6494,204100.0
2013-10-16 15:20:00,38.25,38.25,38.23,38.24,200600.0,28.6569,28.6569,28.6419,28.6494,200600.0
2013-10-16 15:25:00,38.24,38.25,38.21,38.21,396600.0,28.6494,28.6569,28.6269,28.6269,396600.0
2013-10-16 15:30:00,38.21,38.22,38.19,38.22,189400.0,28.6269,28.6344,28.6119,28.6344,189400.0
2013-10-16 15:35:00,38.22,38.24,38.21,38.23,116800.0,28.6344,28.6494,28.6269,28.6419,116800.0
2013-10-16 15:40:00,38.22,38.24,38.22,38.24,97400.0,28.6344,28.6494,28.6344,28.6494,97400.0
2013-10-16 15:45:00,38.24,38.26,38.23,38.26,226300.0,28.6494,28.6644,28.6419,28.6644,226300.0
2013-10-16 15:50:00,38.25,38.26,38.23,38.23,403900.0,28.6569,28.6644,28.6419,28.6419,403900.0
2013-10-16 15:55:00,38.23,38.26,38.2,38.2,1221000.0,28.6419,28.6644,28.6194,28.6194,1221000.0
2013-10-17 09:30:00,37.83,37.86,37.78,37.86,581100.0,28.3422,28.3647,28.3047,28.3647,581100.0
2013-10-17 09:35:00,37.85,37.9,37.84,37.88,318300.0,28.3572,28.3946,28.3497,28.3797,318300.0
2013-10-17 09:40:00,37.88,37.94,37.88,37.92,440900.0,28.3797,28.4246,28.3797,28.4096,440900.0
2013-10-17 09:45:00,37.92,37.95,37.88,37.89,342300.0,28.4096,28.4321,28.3797,28.3871,342300.0
2013-10-17 09:50:00,37.88,37.9,37.85,37.86,171700.0,28.3797,28.3946,28.3572,28.3647,171700.0
2013-10-17 09:55:00,37.86,37.87,37.85,37.87,118200.0,28.3647,28.3722,28.3572,28.3722,118200.0
2013-10-17 10:00:00,37.87,37.92,37.84,37.91,213900.0,28.3722,28.4096,28.3497,28.4021,213900.0
2013-10-17 10:05:00,37.91,37.96,37.89,37.9,362600.0,28.4021,28.4396,28.3871,28.3946,362600.0
2013-10-17 10:10:00,37.9,37.92,37.85,37.86,209400.0,28.3946,28.4096,28.3572,28.3647,209400.0
2013-10-17 10:15:00,37.86,37.91,37.85,37.89,278300.0,28.3647,28.4021,28.3572,28.3871,278300.0
2013-10-17 10:20:00,37.89,37.9,37.88,37.9,81600.0,28.3871,28.3946,28.3797,28.3946,81600.0
2013-10-17 10:25:00,37.9,37.94,37.89,37.93,132700.0,28.3946,28.4246,28.3871,28.4171,132700.0
2013-10-17 10:30:00,37.92,37.97,37.92,37.96,379400.0,28.4096,28.4471,28.4096,28.4396,379400.0
2013-10-17 10:35:00,37.97,38.0,37.95,37.98,455300.0,28.4471,28.4696,28.4321,28.4546,455300.0
2013-10-17 10:40:00,37.98,38.0,37.98,38.0,82600.0,28.4546,28.4696,28.4546,28.4696,82600.0
2013-10-17 10:45:00,38.0,38.0,37.94,37.95,105800.0,28.4696,28.4696,28.4246,28.4321,105800.0
2013-10-17 10:50:00,37.95,37.97,37.94,37.96,115800.0,28.4321,28.4471,28.4246,28.4396,115800.0
2013-10-17 10:55:00,37.96,37.97,37.94,37.94,265100.0,28.4396,28.4471,28.4246,28.4246,265100.0
2013-10-17 11:00:00,37.94,37.97,37.94,37.97,123100.0,28.4246,28.4471,28.4246,28.4471,123100.0
2013-10-17 11:05:00,37.97,37.99,37.96,37.99,57500.0,28.4471,28.4621,28.4396,28.4621,57500.0
2013-10-17 11:10:00,37.98,37.99,37.97,37.98,81300.0,28.4546,28.4621,28.4471,28.4546,81300.0
2013-10-17 11:15:00,37.99,37.99,37.97,37.99,76900.0,28.4621,28.4621,28.4471,28.4621,76900.0
2013-10-17 11:20:00,37.99,37.99,37.97,37.98,70400.0,28.4621,28.4621,28.4471,28.4546,70400.0
2013-10-17 11:25:00,37.99,38.02,37.98,38.0,204200.0,28.4621,28.4845,28.4546,28.4696,204200.0
2013-10-17 11:30:00,38.01,38.03,38.0,38.03,81400.0,28.4771,28.492,28.4696,28.492,81400.0
2013-10-17 11:35:00,38.03,38.06,38.02,38.03,137500.0,28.492,28.5145,28.4845,28.492,137500.0
2013-10-17 11:40:00,38.03,38.07,38.02,38.07,154200.0,28.492,28.522,28.4845,28.522,154200.0
2013-10-17 11:45:00,38.07,38.16,38.06,38.15,220500.0,28.522,28.5894,28.5145,28.5819,220500.0
2013-10-17 11:50:00,38.15,38.18,38.14,38.15,189500.0,28.5819,28.6044,28.5744,28.5819,189500.0
2013-10-17 11:55:00,38.14,38.15,38.08,38.09,77700.0,28.5744,28.5819,28.5295,28.537,77700.0
2013-10-17 12:00:00,38.09,38.09,38.06,38.06,188200.0,28.537,28.537,28.5145,28.5145,188200.0
2013-10-17 12:05:00,38.06,38.07,38.04,38.04,54000.0,28.5145,28.522,28.4995,28.4995,54000.0
2013-10-17 12:10:00,38.05,38.06,38.02,38.04,91100.0,28.507,28.5145,28.4845,28.4995,91100.0
2013-10-17 12:15:00,38.04,38.09,38.03,38.09,43300.0,28.4995,28.537,28.492,28.537,43300.0
2013-10-17 12:20:00,38.09,38.09,38.07,38.07,32900.0,28.537,28.537,28.522,28.522,32900.0
2013-10-17 12:25:00,38.08,38.08,38.06,38.06,31200.0,28.5295,28.5295,28.5145,28.5145,31200.0
2013-10-17 12:30:00,38.07,38.08,38.06,38.08,50000.0,28.522,28.5295,28.5145,28.5295,50000.0
2013-10-17 12:35:00,38.08,38.08,38.06,38.07,50700.0,28.5295,28.5295,28.5145,28.522,50700.0
2013-10-17 12:40:00,38.06,38.09,38.06,38.08,43400.0,28.5145,28.537,28.5145,28.5295,43400.0
2013-10-17 12:45:00,38.08,38.08,38.06,38.07,56400.0,28.5295,28.5295,28.5145,28.522,56400.0
2013-10-17 12:50:00,38.08,38.14,38.07,38.11,253500.0,28.5295,28.5744,28.522,28.552,253500.0
2013-10-17 12:55:00,38.1,38.11,38.09,38.1,29400.0,28.5445,28.552,28.537,28.5445,29400.0
2013-10-17 13:00:00,38.1,38.13,38.09,38.12,80000.0,28.5445,28.567,28.537,28.5595,80000.0
2013-10-17 13:05:00,38.12,38.13,38.11,38.11,26800.0,28.5595,28.567,28.552,28.552,26800.0
2013-10-17 13:10:00,38.12,38.12,38.07,38.07,72500.0,28.5595,28.5595,28.522,28.522,72500.0
2013-10-17 13:15:00,38.07,38.08,38.03,38.04,123200.0,28.522,28.5295,28.492,28.4995,123200.0
2013-10-17 13:20:00,38.04,38.04,38.02,38.02,47500.0,28.4995,28.4995,28.4845,28.4845,47500.0
2013-10-17 13:25:00,38.02,38.03,38.02,38.02,58700.0,28.4845,28.492,28.4845,28.4845,58700.0
2013-10-17 13:30:00,38.02,38.04,38.02,38.03,96800.0,28.4845,28.4995,28.4845,28.492,96800.0
2013-10-17 13:35:00,38.03,38.04,38.01,38.01,84700.0,28.492,28.4995,28.4771,28.4771,84700.0
2013-10-17 13:40:00,38.01,38.04,38.01,38.02,50800.0,28.4771,28.4995,28.4771,28.4845,50800.0
2013-10-17 13:45:00,38.02,38.03,38.02,38.02,84100.0,28.4845,28.492,28.4845,28.4845,84100.0
2013-10-17 13:50:00,38.02,38.02,38.01,38.01,54800.0,28.4845,28.4845,28.4771,28.4771,54800.0
2013-10-17 13:55:00,38.01,38.02,38.01,38.02,31800.0,28.4771,28.4845,28.4771,28.4845,31800.0
2013-10-17 14:00:00,38.01,38.02,37.98,37.98,55700.0,28.4771,28.4845,28.4546,28.4546,55700.0
2013-10-17 14:05:00,37.98,38.01,37.98,38.01,77700.0,28.4546,28.4771,28.4546,28.4771,77700.0
2013-10-17 14:10:00,38.0,38.01,38.0,38.0,26900.0,28.4696,28.4771,28.4696,28.4696,26900.0
2013-10-17 14:15:00,38.0,38.01,37.97,37.97,123600.0,28.4696,28.4771,28.4471,28.4471,123600.0
2013-10-17 14:20:00,37.98,38.02,37.97,38.02,91600.0,28.4546,28.4845,28.4471,28.4845,91600.0
2013-10-17 14:25:00,38.02,38.02,38.0,38.01,63100.0,28.4845,28.4845,28.4696,28.4771,63100.0
2013-10-17 14:30:00,38.0,38.02,38.0,38.02,47000.0,28.4696,28.4845,28.4696,28.4845,47000.0
2013-10-17 14:35:00,38.01,38.03,38.01,38.02,46600.0,28.4771,28.492,28.4771,28.4845,46600.0
2013-10-17 14:40:00,38.03,38.03,38.01,38.01,53900.0,28.492,28.492,28.4771,28.4771,53900.0
2013-10-17 14:45:00,38.01,38.02,38.01,38.01,25100.0,28.4771,28.4845,28.4771,28.4771,25100.0
2013-10-17 14:50:00,38.01,38.03,38.01,38.02,66300.0,28.4771,28.492,28.4771,28.4845,66300.0
2013-10-17 14:55:00,38.02,38.05,38.01,38.03,78900.0,28.4845,28.507,28.4771,28.492,78900.0
2013-10-17 15:00:00,38.03,38.05,38.02,38.05,209400.0,28.492,28.507,28.4845,28.507,209400.0
2013-10-17 15:05:00,38.05,38.07,38.04,38.07,58900.0,28.507,28.522,28.4995,28.522,58900.0
2013-10-17 15:10:00,38.07,38.07,38.05,38.06,136800.0,28.522,28.522,28.507,28.5145,136800.0
2013-10-17 15:15:00,38.07,38.07,38.04,38.05,72400.0,28.522,28.522,28.4995,28.507,72400.0
2013-10-17 15:20:00,38.04,38.05,38.01,38.01,81300.0,28.4995,28.507,28.4771,28.4771,81300.0
2013-10-17 15:25:00,38.02,38.05,38.01,38.04,144700.0,28.4845,28.507,28.4771,28.4995,144700.0
2013-10-17 15:30:00,38.04,38.04,38.03,38.03,68700.0,28.4995,28.4995,28.492,28.492,68700.0
2013-10-17 15:35:00,38.03,38.06,38.03,38.05,133700.0,28.492,28.5145,28.492,28.507,133700.0
2013-10-17 15:40:00,38.05,38.08,38.04,38.08,355900.0,28.507,28.5295,28.4995,28.5295,355900.0
2013-10-17 15:45:00,38.08,38.12,38.07,38.12,518800.0,28.5295,28.5595,28.522,28.5595,518800.0
2013-10-17 15:50:00,38.12,38.16,38.12,38.16,945800.0,28.5595,28.5894,28.5595,28.5894,945800.0
2013-10-17 15:55:00,38.16,38.17,38.1,38.11,1455200.0,28.5894,28.5969,28.5445,28.552,1455200.0
2013-10-18 09:30:00,38.28,38.34,38.17,38.2,401800.0,28.6793,28.7243,28.5969,28.6194,401800.0
2013-10-18 09:35:00,38.19,38.21,38.14,38.2,268700.0,28.6119,28.6269,28.5744,28.6194,268700.0
2013-10-18 09:40:00,38.2,38.34,38.19,38.32,376700.0,28.6194,28.7243,28.6119,28.7093,376700.0
2013-10-18 09:45:00,38.32,38.37,38.27,38.3,457700.0,28.7093,28.7468,28.6718,28.6943,457700.0
2013-10-18 09:50:00,38.31,38.38,38.3,38.38,161700.0,28.7018,28.7543,28.6943,28.7543,161700.0
2013-10-18 09:55:00,38.38,38.39,38.35,38.38,285600.0,28.7543,28.7617,28.7318,28.7543,285600.0
2013-10-18 10:00:00,38.38,38.39,38.31,38.31,168100.0,28.7543,28.7617,28.7018,28.7018,168100.0
2013-10-18 10:05:00,38.32,38.34,38.28,38.33,329200.0,28.7093,28.7243,28.6793,28.7168,329200.0
2013-10-18 10:10:00,38.33,38.34,38.28,38.29,133400.0,28.7168,28.7243,28.6793,28.6868,133400.0
2013-10-18 10:15:00,38.28,38.28,38.25,38.27,158700.0,28.6793,28.6793,28.6569,28.6718,158700.0
2013-10-18 10:20:00,38.27,38.29,38.21,38.23,459500.0,28.6718,28.6868,28.6269,28.6419,459500.0
2013-10-18 10:25:00,38.23,38.24,38.15,38.17,640300.0,28.6419,28.6494,28.5819,28.5969,640300.0
2013-10-18 10:30:00,38.18,38.19,38.16,38.16,240500.0,28.6044,28.6119,28.5894,28.5894,240500.0
2013-10-18 10:35:00,38.17,38.19,38.16,38.19,184900.0,28.5969,28.6119,28.5894,28.6119,184900.0
2013-10-18 10:40:00,38.19,38.23,38.18,38.2,289300.0,28.6119,28.6419,28.6044,28.6194,289300.0
2013-10-18 10:45:00,38.2,38.2,38.19,38.19,184900.0,28.6194,28.6194,28.6119,28.6119,184900.0
2013-10-18 10:50:00,38.2,38.24,38.19,38.22,209300.0,28.6194,28.6494,28.6119,28.6344,209300.0
2013-10-18 10:55:00,38.21,38.23,38.19,38.2,98400.0,28.6269,28.6419,28.6119,28.6194,98400.0
2013-10-18 11:00:00,38.2,38.22,38.17,38.17,225800.0,28.6194,28.6344,28.5969,28.5969,225800.0
2013-10-18 11:05:00,38.16,38.18,38.15,38.15,293000.0,28.5894,28.6044,28.5819,28.5819,293000.0
2013-10-18 11:10:00,38.16,38.22,38.16,38.2,69100.0,28.5894,28.6344,28.5894,28.6194,69100.0
2013-10-18 11:15:00,38.21,38.21,38.19,38.19,20900.0,28.6269,28.6269,28.6119,28.6119,20900.0
2013-10-18 11:20:00,38.2,38.21,38.17,38.18,25900.0,28.6194,28.6269,28.5969,28.6044,25900.0
2013-10-18 11:25:00,38.18,38.2,38.17,38.2,102400.0,28.6044,28.6194,28.5969,28.6194,102400.0
2013-10-18 11:30:00,38.19,38.22,38.18,38.22,153400.0,28.6119,28.6344,28.6044,28.6344,153400.0
2013-10-18 11:35:00,38.21,38.23,38.19,38.21,60000.0,28.6269,28.6419,28.6119,28.6269,60000.0
2013-10-18 11:40:00,38.2,38.22,38.2,38.2,22500.0,28.6194,28.6344,28.6194,28.6194,22500.0
2013-10-18 11:45:00,38.21,38.21,38.19,38.2,23000.0,28.6269,28.6269,28.6119,28.6194,23000.0
2013-10-18 11:50:00,38.2,38.2,38.17,38.19,63600.0,28.6194,28.6194,28.5969,28.6119,63600.0
2013-10-18 11:55:00,38.19,38.19,38.15,38.18,170500.0,28.6119,28.6119,28.5819,28.6044,170500.0
2013-10-18 12:00:00,38.18,38.18,38.16,38.17,70300.0,28.6044,28.6044,28.5894,28.5969,70300.0
2013-10-18 12:05:00,38.17,38.19,38.16,38.19,20200.0,28.5969,28.6119,28.5894,28.6119,20200.0
2013-10-18 12:10:00,38.19,38.23,38.19,38.23,35500.0,28.6119,28.6419,28.6119,28.6419,35500.0
2013-10-18 12:15:00,38.22,38.23,38.2,38.2,39500.0,28.6344,28.6419,28.6194,28.6194,39500.0
2013-10-18 12:20:00,38.2,38.2,38.18,38.19,46400.0,28.6194,28.6194,28.6044,28.6119,46400.0
2013-10-18 12:25:00,38.19,38.2,38.18,38.19,29600.0,28.6119,28.6194,28.6044,28.6119,29600.0
2013-10-18 12:30:00,38.19,38.19,38.18,38.19,6900.0,28.6119,28.6119,28.6044,28.6119,6900.0
2013-10-18 12:35:00,38.18,38.23,38.18,38.21,60900.0,28.6044,28.6419,28.6044,28.6269,60900.0
2013-10-18 12:40:00,38.22,38.23,38.2,38.2,20400.0,28.6344,28.6419,28.6194,28.6194,20400.0
2013-10-18 12:45:00,38.21,38.24,38.2,38.24,42400.0,28.6269,28.6494,28.6194,28.6494,42400.0
2013-10-18 12:50:00,38.24,38.26,38.24,38.26,53600.0,28.6494,28.6644,28.6494,28.6644,53600.0
2013-10-18 12:55:00,38.26,38.26,38.24,38.25,32400.0,28.6644,28.6644,28.6494,28.6569,32400.0
2013-10-18 13:00:00,38.25,38.25,38.24,38.25,34400.0,28.6569,28.6569,28.6494,28.6569,34400.0
2013-10-18 13:05:00,38.25,38.28,38.25,38.27,59800.0,28.6569,28.6793,28.6569,28.6718,59800.0
2013-10-18 13:10:00,38.28,38.28,38.26,38.27,19600.0,28.6793,28.6793,28.6644,28.6718,19600.0
2013-10-18 13:15:00,38.26,38.27,38.23,38.23,55500.0,28.6644,28.6718,28.6419,28.6419,55500.0
2013-10-18 13:20:00,38.23,38.24,38.23,38.23,19200.0,28.6419,28.6494,28.6419,28.6419,19200.0
2013-10-18 13:25:00,38.23,38.25,38.23,38.25,48900.0,28.6419,28.6569,28.6419,28.6569,48900.0
2013-10-18 13:30:00,38.25,38.25,38.22,38.23,46700.0,28.6569,28.6569,28.6344,28.6419,46700.0
2013-10-18 13:35:00,38.22,38.24,38.22,38.23,26400.0,28.6344,28.6494,28.6344,28.6419,26400.0
2013-10-18 13:40:00,38.22,38.24,38.22,38.23,68200.0,28.6344,28.6494,28.6344,28.6419,68200.0
2013-10-18 13:45:00,38.23,38.25,38.23,38.24,95100.0,28.6419,28.6569,28.6419,28.6494,95100.0
2013-10-18 13:50:00,38.23,38.25,38.23,38.24,48800.0,28.6419,28.6569,28.6419,28.6494,48800.0
2013-10-18 13:55:00,38.24,38.26,38.23,38.26,42500.0,28.6494,28.6644,28.6419,28.6644,42500.0
2013-10-18 14:00:00,38.26,38.27,38.25,38.27,80400.0,28.6644,28.6718,28.6569,28.6718,80400.0
2013-10-18 14:05:00,38.27,38.27,38.25,38.25,31500.0,28.6718,28.6718,28.6569,28.6569,31500.0
2013-10-18 14:10:00,38.25,38.26,38.24,38.25,283200.0,28.6569,28.6644,28.6494,28.6569,283200.0
2013-10-18 14:15:00,38.25,38.27,38.25,38.27,181000.0,28.6569,28.6718,28.6569,28.6718,181000.0
2013-10-18 14:20:00,38.27,38.29,38.26,38.28,51300.0,28.6718,28.6868,28.6644,28.6793,51300.0
2013-10-18 14:25:00,38.28,38.3,38.27,38.3,40200.0,28.6793,28.6943,28.6718,28.6943,40200.0
2013-10-18 14:30:00,38.3,38.3,38.27,38.3,62500.0,28.6943,28.6943,28.6718,28.6943,62500.0
2013-10-18 14:35:00,38.3,38.32,38.3,38.31,51800.0,28.6943,28.7093,28.6943,28.7018,51800.0
2013-10-18 14:40:00,38.31,38.34,38.3,38.32,61900.0,28.7018,28.7243,28.6943,28.7093,61900.0
2013-10-18 14:45:00,38.33,38.33,38.29,38.3,140300.0,28.7168,28.7168,28.6868,28.6943,140300.0
2013-10-18 14:50:00,38.3,38.31,38.28,38.3,79900.0,28.6943,28.7018,28.6793,28.6943,79900.0
2013-10-18 14:55:00,38.28,38.29,38.25,38.25,74200.0,28.6793,28.6868,28.6569,28.6569,74200.0
2013-10-18 15:00:00,38.26,38.29,38.25,38.28,112700.0,28.6644,28.6868,28.6569,28.6793,112700.0
2013-10-18 15:05:00,38.27,38.28,38.24,38.25,108700.0,28.6718,28.6793,28.6494,28.6569,108700.0
2013-10-18 15:10:00,38.25,38.27,38.23,38.23,53300.0,28.6569,28.6718,28.6419,28.6419,53300.0
2013-10-18 15:15:00,38.23,38.24,38.22,38.23,54800.0,28.6419,28.6494,28.6344,28.6419,54800.0
2013-10-18 15:20:00,38.23,38.24,38.21,38.21,86000.0,28.6419,28.6494,28.6269,28.6269,86000.0
2013-10-18 15:25:00,38.21,38.22,38.21,38.21,13300.0,28.6269,28.6344,28.6269,28.6269,13300.0
2013-10-18 15:30:00,38.22,38.23,38.19,38.2,141900.0,28.6344,28.6419,28.6119,28.6194,141900.0
2013-10-18 15:35:00,38.2,38.2,38.18,38.19,214800.0,28.6194,28.6194,28.6044,28.6119,214800.0
2013-10-18 15:40:00,38.2,38.2,38.16,38.16,144200.0,28.6194,28.6194,28.5894,28.5894,144200.0
2013-10-18 15:45:00,38.16,38.18,38.16,38.16,235300.0,28.5894,28.6044,28.5894,28.5894,235300.0
2013-10-18 15:50:00,38.16,38.2,38.15,38.18,463900.0,28.5894,28.6194,28.5819,28.6044,463900.0
2013-10-18 15:55:00,38.18,38.2,38.15,38.15,926000.0,28.6044,28.6194,28.5819,28.5819,926000.0
2013-10-21 09:30:00,38.25,38.26,38.19,38.22,344000.0,28.6569,28.6644,28.6119,28.6344,344000.0
2013-10-21 09:35:00,38.22,38.22,38.16,38.16,149200.0,28.6344,28.6344,28.5894,28.5894,149200.0
2013-10-21 09:40:00,38.16,38.2,38.14,38.2,195400.0,28.5894,28.6194,28.5744,28.6194,195400.0
2013-10-21 09:45:00,38.19,38.2,38.18,38.19,284400.0,28.6119,28.6194,28.6044,28.6119,284400.0
2013-10-21 09:50:00,38.19,38.21,38.18,38.2,186200.0,28.6119,28.6269,28.6044,28.6194,186200.0
2013-10-21 09:55:00,38.2,38.25,38.2,38.25,147800.0,28.6194,28.6569,28.6194,28.6569,147800.0
2013-10-21 10:00:00,38.25,38.26,38.21,38.23,169000.0,28.6569,28.6644,28.6269,28.6419,169000.0
2013-10-21 10:05:00,38.23,38.29,38.21,38.23,685100.0,28.6419,28.6868,28.6269,28.6419,685100.0
2013-10-21 10:10:00,38.23,38.23,38.18,38.19,109100.0,28.6419,28.6419,28.6044,28.6119,109100.0
2013-10-21 10:15:00,38.19,38.19,38.16,38.18,96300.0,28.6119,28.6119,28.5894,28.6044,96300.0
2013-10-21 10:20:00,38.18,38.22,38.18,38.2,157000.0,28.6044,28.6344,28.6044,28.6194,157000.0
2013-10-21 10:25:00,38.21,38.22,38.18,38.18,77700.0,28.6269,28.6344,28.6044,28.6044,77700.0
2013-10-21 10:30:00,38.17,38.18,38.16,38.18,121900.0,28.5969,28.6044,28.5894,28.6044,121900.0
2013-10-21 10:35:00,38.17,38.18,38.15,38.16,171300.0,28.5969,28.6044,28.5819,28.5894,171300.0
2013-10-21 10:40:00,38.17,38.17,38.13,38.13,233600.0,28.5969,28.5969,28.567,28.567,233600.0
2013-10-21 10:45:00,38.12,38.16,38.1,38.12,389600.0,28.5595,28.5894,28.5445,28.5595,389600.0
2013-10-21 10:50:00,38.12,38.14,38.11,38.11,234700.0,28.5595,28.5744,28.552,28.552,234700.0
2013-10-21 10:55:00,38.11,38.15,38.11,38.13,136500.0,28.552,28.5819,28.552,28.567,136500.0
2013-10-21 11:00:00,38.12,38.14,38.11,38.13,202000.0,28.5595,28.5744,28.552,28.567,202000.0
2013-10-21 11:05:00,38.12,38.15,38.11,38.13,141400.0,28.5595,28.5819,28.552,28.567,141400.0
2013-10-21 11:10:00,38.13,38.15,38.12,38.13,104600.0,28.567,28.5819,28.5595,28.567,104600.0
2013-10-21 11:15:00,38.14,38.15,38.13,38.13,162300.0,28.5744,28.5819,28.567,28.567,162300.0
2013-10-21 11:20:00,38.14,38.14,38.11,38.13,46600.0,28.5744,28.5744,28.552,28.567,46600.0
2013-10-21 11:25:00,38.12,38.16,38.12,38.16,72500.0,28.5595,28.5894,28.5595,28.5894,72500.0
2013-10-21 11:30:00,38.16,38.16,38.12,38.15,117100.0,28.5894,28.5894,28.5595,28.5819,117100.0
2013-10-21 11:35:00,38.15,38.16,38.13,38.13,111300.0,28.5819,28.5894,28.567,28.567,111300.0
2013-10-21 11:40:00,38.13,38.16,38.13,38.14,70100.0,28.567,28.5894,28.567,28.5744,70100.0
2013-10-21 11:45:00,38.14,38.16,38.13,38.13,21200.0,28.5744,28.5894,28.567,28.567,21200.0
2013-10-21 11:50:00,38.14,38.14,38.1,38.11,90500.0,28.5744,28.5744,28.5445,28.552,90500.0
2013-10-21 11:55:00,38.1,38.14,38.1,38.14,58400.0,28.5445,28.5744,28.5445,28.5744,58400.0
2013-10-21 12:00:00,38.14,38.14,38.12,38.14,232900.0,28.5744,28.5744,28.5595,28.5744,232900.0
2013-10-21 12:05:00,38.14,38.14,38.1,38.1,72300.0,28.5744,28.5744,28.5445,28.5445,72300.0
2013-10-21 12:10:00,38.11,38.12,38.09,38.12,174700.0,28.552,28.5595,28.537,28.5595,174700.0
2013-10-21 12:15:00,38.12,38.13,38.11,38.13,39300.0,28.5595,28.567,28.552,28.567,39300.0
2013-10-21 12:20:00,38.12,38.15,38.11,38.12,189400.0,28.5595,28.5819,28.552,28.5595,189400.0
2013-10-21 12:25:00,38.12,38.14,38.12,38.12,28100.0,28.5595,28.5744,28.5595,28.5595,28100.0
2013-10-21 12:30:00,38.12,38.13,38.11,38.12,188400.0,28.5595,28.567,28.552,28.5595,188400.0
2013-10-21 12:35:00,38.13,38.13,38.12,38.12,16600.0,28.567,28.567,28.5595,28.5595,16600.0
2013-10-21 12:40:00,38.12,38.13,38.1,38.12,192000.0,28.5595,28.567,28.5445,28.5595,192000.0
2013-10-21 12:45:00,38.13,38.13,38.11,38.11,18700.0,28.567,28.567,28.552,28.552,18700.0
2013-10-21 12:50:00,38.11,38.12,38.11,38.12,25100.0,28.552,28.5595,28.552,28.5595,25100.0
2013-10-21 12:55:00,38.13,38.15,38.13,38.13,79600.0,28.567,28.5819,28.567,28.567,79600.0
2013-10-21 13:00:00,38.13,38.14,38.12,38.13,90400.0,28.567,28.5744,28.5595,28.567,90400.0
2013-10-21 13:05:00,38.13,38.15,38.13,38.14,107300.0,28.567,28.5819,28.567,28.5744,107300.0
2013-10-21 13:10:00,38.14,38.15,38.14,38.14,17900.0,28.5744,28.5819,28.5744,28.5744,17900.0
2013-10-21 13:15:00,38.14,38.15,38.13,38.15,144200.0,28.5744,28.5819,28.567,28.5819,144200.0
2013-10-21 13:20:00,38.15,38.15,38.13,38.15,175900.0,28.5819,28.5819,28.567,28.5819,175900.0
2013-10-21 13:25:00,38.15,38.15,38.14,38.14,228200.0,28.5819,28.5819,28.5744,28.5744,228200.0
2013-10-21 13:30:00,38.14,38.16,38.14,38.14,361400.0,28.5744,28.5894,28.5744,28.5744,361400.0
2013-10-21 13:35:00,38.15,38.18,38.14,38.16,474600.0,28.5819,28.6044,28.5744,28.5894,474600.0
2013-10-21 13:40:00,38.17,38.18,38.14,38.15,314600.0,28.5969,28.6044,28.5744,28.5819,314600.0
2013-10-21 13:45:00,38.15,38.16,38.13,38.15,174900.0,28.5819,28.5894,28.567,28.5819,174900.0
2013-10-21 13:50:00,38.15,38.19,38.14,38.18,308500.0,28.5819,28.6119,28.5744,28.6044,308500.0
2013-10-21 13:55:00,38.18,38.2,38.17,38.19,185700.0,28.6044,28.6194,28.5969,28.6119,185700.0
2013-10-21 14:00:00,38.18,38.19,38.17,38.18,133200.0,28.6044,28.6119,28.5969,28.6044,133200.0
2013-10-21 14:05:00,38.18,38.19,38.17,38.19,163200.0,28.6044,28.6119,28.5969,28.6119,163200.0
2013-10-21 14:10:00,38.18,38.19,38.16,38.17,404300.0,28.6044,28.6119,28.5894,28.5969,404300.0
2013-10-21 14:15:00,38.18,38.18,38.15,38.15,81300.0,28.6044,28.6044,28.5819,28.5819,81300.0
2013-10-21 14:20:00,38.16,38.16,38.12,38.14,207600.0,28.5894,28.5894,28.5595,28.5744,207600.0
2013-10-21 14:25:00,38.14,38.16,38.12,38.15,116100.0,28.5744,28.5894,28.5595,28.5819,116100.0
2013-10-21 14:30:00,38.14,38.16,38.11,38.14,156400.0,28.5744,28.5894,28.552,28.5744,156400.0
2013-10-21 14:35:00,38.15,38.16,38.14,38.15,82800.0,28.5819,28.5894,28.5744,28.5819,82800.0
2013-10-21 14:40:00,38.16,38.16,38.13,38.15,139100.0,28.5894,28.5894,28.567,28.5819,139100.0
2013-10-21 14:45:00,38.15,38.17,38.15,38.17,92500.0,28.5819,28.5969,28.5819,28.5969,92500.0
2013-10-21 14:50:00,38.16,38.17,38.15,38.15,86100.0,28.5894,28.5969,28.5819,28.5819,86100.0
2013-10-21 14:55:00,38.15,38.16,38.15,38.15,97200.0,28.5819,28.5894,28.5819,28.5819,97200.0
2013-10-21 15:00:00,38.16,38.18,38.15,38.18,261500.0,28.5894,28.6044,28.5819,28.6044,261500.0
2013-10-21 15:05:00,38.18,38.21,38.18,38.2,152400.0,28.6044,28.6269,28.6044,28.6194,152400.0
2013-10-21 15:10:00,38.2,38.22,38.19,38.22,101500.0,28.6194,28.6344,28.6119,28.6344,101500.0
2013-10-21 15:15:00,38.22,38.24,38.21,38.23,225800.0,28.6344,28.6494,28.6269,28.6419,225800.0
2013-10-21 15:20:00,38.23,38.23,38.2,38.22,133700.0,28.6419,28.6419,28.6194,28.6344,133700.0
2013-10-21 15:25:00,38.22,38.23,38.21,38.23,322600.0,28.6344,28.6419,28.6269,28.6419,322600.0
2013-10-21 15:30:00,38.23,38.24,38.2,38.21,100900.0,28.6419,28.6494,28.6194,28.6269,100900.0
2013-10-21 15:35:00,38.22,38.23,38.17,38.17,233100.0,28.6344,28.6419,28.5969,28.5969,233100.0
2013-10-21 15:40:00,38.17,38.18,38.16,38.17,122300.0,28.5969,28.6044,28.5894,28.5969,122300.0
2013-10-21 15:45:00,38.18,38.2,38.16,38.17,2625100.0,28.6044,28.6194,28.5894,28.5969,2625100.0
2013-10-21 15:50:00,38.18,38.2,38.17,38.18,213000.0,28.6044,28.6194,28.5969,28.6044,213000.0
2013-10-21 15:55:00,38.18,38.19,38.16,38.18,451100.0,28.6044,28.6119,28.5894,28.6044,451100.0
2013-10-22 09:30:00,38.17,38.27,38.14,38.26,495600.0,28.5969,28.6718,28.5744,28.6644,495600.0
2013-10-22 09:35:00,38.27,38.34,38.23,38.3,1001800.0,28.6718,28.7243,28.6419,28.6943,1001800.0
2013-10-22 09:40:00,38.31,38.37,38.29,38.34,714100.0,28.7018,28.7468,28.6868,28.7243,714100.0
2013-10-22 09:45:00,38.33,38.39,38.33,38.35,397900.0,28.7168,28.7617,28.7168,28.7318,397900.0
2013-10-22 09:50:00,38.35,38.44,38.34,38.43,641600.0,28.7318,28.7992,28.7243,28.7917,641600.0
2013-10-22 09:55:00,38.43,38.45,38.4,38.43,360000.0,28.7917,28.8067,28.7692,28.7917,360000.0
2013-10-22 10:00:00,38.43,38.48,38.42,38.48,368300.0,28.7917,28.8292,28.7842,28.8292,368300.0
2013-10-22 10:05:00,38.48,38.49,38.43,38.45,322700.0,28.8292,28.8367,28.7917,28.8067,322700.0
2013-10-22 10:10:00,38.45,38.46,38.4,38.42,291500.0,28.8067,28.8142,28.7692,28.7842,291500.0
2013-10-22 10:15:00,38.42,38.44,38.39,38.43,244300.0,28.7842,28.7992,28.7617,28.7917,244300.0
2013-10-22 10:20:00,38.44,38.48,38.43,38.47,453700.0,28.7992,28.8292,28.7917,28.8217,453700.0
2013-10-22 10:25:00,38.47,38.48,38.38,38.42,372100.0,28.8217,28.8292,28.7543,28.7842,372100.0
2013-10-22 10:30:00,38.43,38.45,38.39,38.41,221900.0,28.7917,28.8067,28.7617,28.7767,221900.0
2013-10-22 10:35:00,38.41,38.42,38.39,38.39,107200.0,28.7767,28.7842,28.7617,28.7617,107200.0
2013-10-22 10:40:00,38.39,38.39,38.32,38.35,269700.0,28.7617,28.7617,28.7093,28.7318,269700.0
2013-10-22 10:45:00,38.35,38.36,38.3,38.32,178800.0,28.7318,28.7393,28.6943,28.7093,178800.0
2013-10-22 10:50:00,38.32,38.32,38.26,38.27,247000.0,28.7093,28.7093,28.6644,28.6718,247000.0
2013-10-22 10:55:00,38.27,38.28,38.22,38.27,330600.0,28.6718,28.6793,28.6344,28.6718,330600.0
2013-10-22 11:00:00,38.27,38.32,38.26,38.29,101200.0,28.6718,28.7093,28.6644,28.6868,101200.0
2013-10-22 11:05:00,38.29,38.32,38.25,38.28,93400.0,28.6868,28.7093,28.6569,28.6793,93400.0
2013-10-22 11:10:00,38.28,38.31,38.22,38.24,103200.0,28.6793,28.7018,28.6344,28.6494,103200.0
2013-10-22 11:15:00,38.23,38.27,38.21,38.27,312700.0,28.6419,28.6718,28.6269,28.6718,312700.0
2013-10-22 11:20:00,38.27,38.28,38.24,38.26,448200.0,28.6718,28.6793,28.6494,28.6644,448200.0
2013-10-22 11:25:00,38.26,38.29,38.24,38.27,213100.0,28.6644,28.6868,28.6494,28.6718,213100.0
2013-10-22 11:30:00,38.27,38.3,38.23,38.26,134000.0,28.6718,28.6943,28.6419,28.6644,134000.0
2013-10-22 11:35:00,38.27,38.32,38.27,38.3,78500.0,28.6718,28.7093,28.6718,28.6943,78500.0
2013-10-22 11:40:00,38.31,38.33,38.3,38.32,216000.0,28.7018,28.7168,28.6943,28.7093,216000.0
2013-10-22 11:45:00,38.32,38.34,38.3,38.32,65000.0,28.7093,28.7243,28.6943,28.7093,65000.0
2013-10-22 11:50:00,38.32,38.34,38.32,38.33,16400.0,28.7093,28.7243,28.7093,28.7168,16400.0
2013-10-22 11:55:00,38.33,38.34,38.31,38.33,18700.0,28.7168,28.7243,28.7018,28.7168,18700.0
2013-10-22 12:00:00,38.34,38.34,38.32,38.33,25800.0,28.7243,28.7243,28.7093,28.7168,25800.0
2013-10-22 12:05:00,38.33,38.33,38.3,38.3,22000.0,28.7168,28.7168,28.6943,28.6943,22000.0
2013-10-22 12:10:00,38.3,38.31,38.26,38.26,62600.0,28.6943,28.7018,28.6644,28.6644,62600.0
2013-10-22 12:15:00,38.26,38.27,38.24,38.27,94900.0,28.6644,28.6718,28.6494,28.6718,94900.0
2013-10-22 12:20:00,38.27,38.3,38.25,38.3,21800.0,28.6718,28.6943,28.6569,28.6943,21800.0
2013-10-22 12:25:00,38.3,38.31,38.28,38.3,61800.0,28.6943,28.7018,28.6793,28.6943,61800.0
2013-10-22 12:30:00,38.3,38.3,38.27,38.29,46400.0,28.6943,28.6943,28.6718,28.6868,46400.0
2013-10-22 12:35:00,38.29,38.33,38.28,38.29,111100.0,28.6868,28.7168,28.6793,28.6868,111100.0
2013-10-22 12:40:00,38.29,38.3,38.24,38.25,359100.0,28.6868,28.6943,28.6494,28.6569,359100.0
2013-10-22 12:45:00,38.25,38.26,38.24,38.26,23900.0,28.6569,28.6644,28.6494,28.6644,23900.0
2013-10-22 12:50:00,38.26,38.29,38.25,38.27,34200.0,28.6644,28.6868,28.6569,28.6718,34200.0
2013-10-22 12:55:00,38.27,38.28,38.26,38.28,15200.0,28.6718,28.6793,28.6644,28.6793,15200.0
2013-10-22 13:00:00,38.28,38.29,38.27,38.29,25800.0,28.6793,28.6868,28.6718,28.6868,25800.0
2013-10-22 13:05:00,38.29,38.31,38.29,38.31,34600.0,28.6868,28.7018,28.6868,28.7018,34600.0
2013-10-22 13:10:00,38.31,38.32,38.3,38.32,150000.0,28.7018,28.7093,28.6943,28.7093,150000.0
2013-10-22 13:15:00,38.32,38.34,38.31,38.33,24900.0,28.7093,28.7243,28.7018,28.7168,24900.0
2013-10-22 13:20:00,38.33,38.34,38.31,38.34,72100.0,28.7168,28.7243,28.7018,28.7243,72100.0
2013-10-22 13:25:00,38.34,38.35,38.32,38.32,73900.0,28.7243,28.7318,28.7093,28.7093,73900.0
2013-10-22 13:30:00,38.32,38.32,38.29,38.3,174000.0,28.7093,28.7093,28.6868,28.6943,174000.0
2013-10-22 13:35:00,38.29,38.33,38.29,38.33,78500.0,28.6868,28.7168,28.6868,28.7168,78500.0
2013-10-22 13:40:00,38.33,38.33,38.32,38.33,8300.0,28.7168,28.7168,28.7093,28.7168,8300.0
2013-10-22 13:45:00,38.33,38.35,38.31,38.34,102800.0,28.7168,28.7318,28.7018,28.7243,102800.0
2013-10-22 13:50:00,38.34,38.36,38.33,38.36,31700.0,28.7243,28.7393,28.7168,28.7393,31700.0
2013-10-22 13:55:00,38.36,38.36,38.33,38.34,24400.0,28.7393,28.7393,28.7168,28.7243,24400.0
2013-10-22 14:00:00,38.34,38.35,38.33,38.34,46200.0,28.7243,28.7318,28.7168,28.7243,46200.0
2013-10-22 14:05:00,38.34,38.35,38.33,38.34,28200.0,28.7243,28.7318,28.7168,28.7243,28200.0
2013-10-22 14:10:00,38.34,38.37,38.33,38.35,49200.0,28.7243,28.7468,28.7168,28.7318,49200.0
2013-10-22 14:15:00,38.36,38.36,38.34,38.34,39400.0,28.7393,28.7393,28.7243,28.7243,39400.0
2013-10-22 14:20:00,38.34,38.34,38.28,38.3,194100.0,28.7243,28.7243,28.6793,28.6943,194100.0
2013-10-22 14:25:00,38.3,38.3,38.27,38.29,67800.0,28.6943,28.6943,28.6718,28.6868,67800.0
2013-10-22 14:30:00,38.29,38.34,38.27,38.33,124500.0,28.6868,28.7243,28.6718,28.7168,124500.0
2013-10-22 14:35:00,38.33,38.33,38.32,38.33,95100.0,28.7168,28.7168,28.7093,28.7168,95100.0
2013-10-22 14:40:00,38.33,38.35,38.32,38.34,90000.0,28.7168,28.7318,28.7093,28.7243,90000.0
2013-10-22 14:45:00,38.35,38.38,38.35,38.37,98700.0,28.7318,28.7543,28.7318,28.7468,98700.0
2013-10-22 14:50:00,38.36,38.39,38.32,38.34,510600.0,28.7393,28.7617,28.7093,28.7243,510600.0
2013-10-22 14:55:00,38.34,38.37,38.34,38.35,186200.0,28.7243,28.7468,28.7243,28.7318,186200.0
2013-10-22 15:00:00,38.34,38.36,38.33,38.34,141400.0,28.7243,28.7393,28.7168,28.7243,141400.0
2013-10-22 15:05:00,38.34,38.37,38.32,38.32,201100.0,28.7243,28.7468,28.7093,28.7093,201100.0
2013-10-22 15:10:00,38.33,38.34,38.29,38.33,183400.0,28.7168,28.7243,28.6868,28.7168,183400.0
2013-10-22 15:15:00,38.33,38.33,38.29,38.3,77900.0,28.7168,28.7168,28.6868,28.6943,77900.0
2013-10-22 15:20:00,38.29,38.31,38.29,38.3,71700.0,28.6868,28.7018,28.6868,28.6943,71700.0
2013-10-22 15:25:00,38.29,38.33,38.29,38.31,94900.0,28.6868,28.7168,28.6868,28.7018,94900.0
2013-10-22 15:30:00,38.32,38.32,38.28,38.29,105800.0,28.7093,28.7093,28.6793,28.6868,105800.0
2013-10-22 15:35:00,38.29,38.31,38.28,38.29,250300.0,28.6868,28.7018,28.6793,28.6868,250300.0
2013-10-22 15:40:00,38.29,38.29,38.25,38.26,573800.0,28.6868,28.6868,28.6569,28.6644,573800.0
2013-10-22 15:45:00,38.26,38.26,38.17,38.18,967000.0,28.6644,28.6644,28.5969,28.6044,967000.0
2013-10-22 15:50:00,38.19,38.19,38.14,38.17,1098100.0,28.6119,28.6119,28.5744,28.5969,1098100.0
2013-10-22 15:55:00,38.18,38.19,38.15,38.17,1349900.0,28.6044,28.6119,28.5819,28.5969,1349900.0
2013-10-23 09:30:00,37.1,37.1,37.03,37.07,543300.0,27.7953,27.7953,27.7428,27.7728,543300.0
2013-10-23 09:35:00,37.07,37.08,37.02,37.02,1053700.0,27.7728,27.7803,27.7353,27.7353,1053700.0
2013-10-23 09:40:00,37.02,37.08,37.02,37.03,547400.0,27.7353,27.7803,27.7353,27.7428,547400.0
2013-10-23 09:45:00,37.03,37.07,37.0,37.03,806100.0,27.7428,27.7728,27.7204,27.7428,806100.0
2013-10-23 09:50:00,37.02,37.06,37.01,37.03,356600.0,27.7353,27.7653,27.7279,27.7428,356600.0
2013-10-23 09:55:00,37.02,37.03,36.88,36.88,1754700.0,27.7353,27.7428,27.6305,27.6305,1754700.0
2013-10-23 10:00:00,36.89,36.93,36.84,36.9,901300.0,27.638,27.6679,27.6005,27.6454,901300.0
2013-10-23 10:05:00,36.91,36.94,36.89,36.93,746600.0,27.6529,27.6754,27.638,27.6679,746600.0
2013-10-23 10:10:00,36.93,37.01,36.93,36.98,383300.0,27.6679,27.7279,27.6679,27.7054,383300.0
2013-10-23 10:15:00,36.99,36.99,36.9,36.91,723200.0,27.7129,27.7129,27.6454,27.6529,723200.0
2013-10-23 10:20:00,36.92,36.94,36.86,36.9,719800.0,27.6604,27.6754,27.6155,27.6454,719800.0
2013-10-23 10:25:00,36.9,36.91,36.88,36.91,789000.0,27.6454,27.6529,27.6305,27.6529,789000.0
2013-10-23 10:30:00,36.91,36.97,36.89,36.97,497300.0,27.6529,27.6979,27.638,27.6979,497300.0
2013-10-23 10:35:00,36.98,37.01,36.97,37.01,284300.0,27.7054,27.7279,27.6979,27.7279,284300.0
2013-10-23 10:40:00,37.0,37.04,36.99,37.0,503600.0,27.7204,27.7503,27.7129,27.7204,503600.0
2013-10-23 10:45:00,36.99,36.99,36.94,36.94,187700.0,27.7129,27.7129,27.6754,27.6754,187700.0
2013-10-23 10:50:00,36.94,36.96,36.92,36.96,355100.0,27.6754,27.6904,27.6604,27.6904,355100.0
2013-10-23 10:55:00,36.95,36.97,36.93,36.94,219700.0,27.6829,27.6979,27.6679,27.6754,219700.0
2013-10-23 11:00:00,36.94,37.0,36.93,36.98,363500.0,27.6754,27.7204,27.6679,27.7054,363500.0
2013-10-23 11:05:00,36.98,36.98,36.96,36.97,103900.0,27.7054,27.7054,27.6904,27.6979,103900.0
2013-10-23 11:10:00,36.96,36.97,36.94,36.95,131200.0,27.6904,27.6979,27.6754,27.6829,131200.0
2013-10-23 11:15:00,36.95,36.96,36.94,36.94,424400.0,27.6829,27.6904,27.6754,27.6754,424400.0
2013-10-23 11:20:00,36.94,37.05,36.93,37.03,288700.0,27.6754,27.7578,27.6679,27.7428,288700.0
2013-10-23 11:25:00,37.04,37.05,36.97,36.98,195000.0,27.7503,27.7578,27.6979,27.7054,195000.0
2013-10-23 11:30:00,36.98,37.05,36.98,37.02,170600.0,27.7054,27.7578,27.7054,27.7353,170600.0
2013-10-23 11:35:00,37.02,37.05,37.02,37.02,74400.0,27.7353,27.7578,27.7353,27.7353,74400.0
2013-10-23 11:40:00,37.03,37.06,37.02,37.05,104600.0,27.7428,27.7653,27.7353,27.7578,104600.0
2013-10-23 11:45:00,37.05,37.07,37.05,37.05,142800.0,27.7578,27.7728,27.7578,27.7578,142800.0
2013-10-23 11:50:00,37.05,37.06,37.03,37.04,142100.0,27.7578,27.7653,27.7428,27.7503,142100.0
2013-10-23 11:55:00,37.03,37.08,37.03,37.07,146700.0,27.7428,27.7803,27.7428,27.7728,146700.0
2013-10-23 12:00:00,37.08,37.08,37.04,37.05,122900.0,27.7803,27.7803,27.7503,27.7578,122900.0
2013-10-23 12:05:00,37.04,37.05,37.0,37.01,138800.0,27.7503,27.7578,27.7204,27.7279,138800.0
2013-10-23 12:10:00,37.0,37.02,37.0,37.02,79400.0,27.7204,27.7353,27.7204,27.7353,79400.0
2013-10-23 12:15:00,37.02,37.03,37.0,37.0,80300.0,27.7353,27.7428,27.7204,27.7204,80300.0
2013-10-23 12:20:00,37.0,37.01,36.94,36.94,299700.0,27.7204,27.7279,27.6754,27.6754,299700.0
2013-10-23 12:25:00,36.94,36.94,36.9,36.92,388100.0,27.6754,27.6754,27.6454,27.6604,388100.0
2013-10-23 12:30:00,36.91,36.93,36.91,36.91,84200.0,27.6529,27.6679,27.6529,27.6529,84200.0
2013-10-23 12:35:00,36.92,36.92,36.91,36.91,133900.0,27.6604,27.6604,27.6529,27.6529,133900.0
2013-10-23 12:40:00,36.91,36.91,36.89,36.89,141700.0,27.6529,27.6529,27.638,27.638,141700.0
2013-10-23 12:45:00,36.9,36.91,36.89,36.91,186900.0,27.6454,27.6529,27.638,27.6529,186900.0
2013-10-23 12:50:00,36.92,36.92,36.91,36.91,39300.0,27.6604,27.6604,27.6529,27.6529,39300.0
2013-10-23 12:55:00,36.91,36.95,36.91,36.95,150300.0,27.6529,27.6829,27.6529,27.6829,150300.0
2013-10-23 13:00:00,36.95,36.97,36.94,36.97,181600.0,27.6829,27.6979,27.6754,27.6979,181600.0
2013-10-23 13:05:00,36.97,36.98,36.95,36.95,198900.0,27.6979,27.7054,27.6829,27.6829,198900.0
2013-10-23 13:10:00,36.95,36.96,36.94,36.95,68100.0,27.6829,27.6904,27.6754,27.6829,68100.0
2013-10-23 13:15:00,36.95,36.95,36.94,36.95,105600.0,27.6829,27.6829,27.6754,27.6829,105600.0
2013-10-23 13:20:00,36.95,36.96,36.94,36.95,91100.0,27.6829,27.6904,27.6754,27.6829,91100.0
2013-10-23 13:25:00,36.95,36.95,36.94,36.95,77600.0,27.6829,27.6829,27.6754,27.6829,77600.0
2013-10-23 13:30:00,36.95,36.95,36.92,36.92,177700.0,27.6829,27.6829,27.6604,27.6604,177700.0
2013-10-23 13:35:00,36.93,36.94,36.92,36.92,87800.0,27.6679,27.6754,27.6604,27.6604,87800.0
2013-10-23 13:40:00,36.92,36.92,36.88,36.89,182000.0,27.6604,27.6604,27.6305,27.638,182000.0
2013-10-23 13:45:00,36.88,36.91,36.88,36.91,249700.0,27.6305,27.6529,27.6305,27.6529,249700.0
2013-10-23 13:50:00,36.91,36.94,36.9,36.93,126100.0,27.6529,27.6754,27.6454,27.6679,126100.0
2013-10-23 13:55:00,36.94,36.94,36.9,36.91,75400.0,27.6754,27.6754,27.6454,27.6529,75400.0
2013-10-23 14:00:00,36.91,36.91,36.89,36.91,190700.0,27.6529,27.6529,27.638,27.6529,190700.0
2013-10-23 14:05:00,36.91,36.91,36.89,36.89,166000.0,27.6529,27.6529,27.638,27.638,166000.0
2013-10-23 14:10:00,36.9,36.92,36.89,36.9,195600.0,27.6454,27.6604,27.638,27.6454,195600.0
2013-10-23 14:15:00,36.91,36.91,36.89,36.9,280200.0,27.6529,27.6529,27.638,27.6454,280200.0
2013-10-23 14:20:00,36.9,36.92,36.89,36.9,295200.0,27.6454,27.6604,27.638,27.6454,295200.0
2013-10-23 14:25:00,36.89,36.9,36.89,36.9,67700.0,27.638,27.6454,27.638,27.6454,67700.0
2013-10-23 14:30:00,36.89,36.92,36.89,36.92,384300.0,27.638,27.6604,27.638,27.6604,384300.0
2013-10-23 14:35:00,36.91,36.92,36.89,36.91,292300.0,27.6529,27.6604,27.638,27.6529,292300.0
2013-10-23 14:40:00,36.91,36.97,36.9,36.96,336700.0,27.6529,27.6979,27.6454,27.6904,336700.0
2013-10-23 14:45:00,36.97,36.97,36.92,36.96,269400.0,27.6979,27.6979,27.6604,27.6904,269400.0
2013-10-23 14:50:00,36.96,36.96,36.92,36.92,133500.0,27.6904,27.6904,27.6604,27.6604,133500.0
2013-10-23 14:55:00,36.92,36.93,36.9,36.91,234000.0,27.6604,27.6679,27.6454,27.6529,234000.0
2013-10-23 15:00:00,36.92,36.93,36.9,36.93,559600.0,27.6604,27.6679,27.6454,27.6679,559600.0
2013-10-23 15:05:00,36.93,36.95,36.92,36.94,314000.0,27.6679,27.6829,27.6604,27.6754,314000.0
2013-10-23 15:10:00,36.94,36.95,36.94,36.95,179600.0,27.6754,27.6829,27.6754,27.6829,179600.0
2013-10-23 15:15:00,36.95,36.95,36.9,36.91,534800.0,27.6829,27.6829,27.6454,27.6529,534800.0
2013-10-23 15:20:00,36.9,36.92,36.89,36.91,378200.0,27.6454,27.6604,27.638,27.6529,378200.0
2013-10-23 15:25:00,36.91,36.95,36.91,36.91,600200.0,27.6529,27.6829,27.6529,27.6529,600200.0
2013-10-23 15:30:00,36.91,36.96,36.9,36.94,353200.0,27.6529,27.6904,27.6454,27.6754,353200.0
2013-10-23 15:35:00,36.94,36.99,36.93,36.95,587800.0,27.6754,27.7129,27.6679,27.6829,587800.0
2013-10-23 15:40:00,36.96,36.97,36.95,36.97,203800.0,27.6904,27.6979,27.6829,27.6979,203800.0
2013-10-23 15:45:00,36.97,36.97,36.9,36.92,825900.0,27.6979,27.6979,27.6454,27.6604,825900.0
2013-10-23 15:50:00,36.92,36.93,36.88,36.9,863900.0,27.6604,27.6679,27.6305,27.6454,863900.0
2013-10-23 15:55:00,36.9,36.92,36.86,36.9,2220800.0,27.6454,27.6604,27.6155,27.6454,2220800.0
2013-10-24 09:30:00,36.72,36.75,36.61,36.64,1062500.0,27.5106,27.5331,27.4282,27.4507,1062500.0
2013-10-24 09:35:00,36.64,36.67,36.55,36.56,770200.0,27.4507,27.4731,27.3832,27.3907,770200.0
2013-10-24 09:40:00,36.55,36.57,36.52,36.56,403100.0,27.3832,27.3982,27.3607,27.3907,403100.0
2013-10-24 09:45:00,36.55,36.56,36.47,36.48,638300.0,27.3832,27.3907,27.3233,27.3308,638300.0
2013-10-24 09:50:00,36.48,36.56,36.47,36.53,666700.0,27.3308,27.3907,27.3233,27.3682,666700.0
2013-10-24 09:55:00,36.53,36.58,36.53,36.55,269300.0,27.3682,27.4057,27.3682,27.3832,269300.0
2013-10-24 10:00:00,36.55,36.56,36.51,36.51,339500.0,27.3832,27.3907,27.3533,27.3533,339500.0
2013-10-24 10:05:00,36.51,36.54,36.5,36.54,282700.0,27.3533,27.3757,27.3458,27.3757,282700.0
2013-10-24 10:10:00,36.53,36.57,36.52,36.54,346100.0,27.3682,27.3982,27.3607,27.3757,346100.0
2013-10-24 10:15:00,36.54,36.55,36.53,36.55,239800.0,27.3757,27.3832,27.3682,27.3832,239800.0
2013-10-24 10:20:00,36.54,36.57,36.51,36.52,342300.0,27.3757,27.3982,27.3533,27.3607,342300.0
2013-10-24 10:25:00,36.51,36.52,36.49,36.49,352300.0,27.3533,27.3607,27.3383,27.3383,352300.0
2013-10-24 10:30:00,36.5,36.53,36.48,36.49,877000.0,27.3458,27.3682,27.3308,27.3383,877000.0
2013-10-24 10:35:00,36.49,36.52,36.49,36.51,389100.0,27.3383,27.3607,27.3383,27.3533,389100.0
2013-10-24 10:40:00,36.51,36.53,36.49,36.53,155800.0,27.3533,27.3682,27.3383,27.3682,155800.0
2013-10-24 10:45:00,36.53,36.54,36.51,36.52,420000.0,27.3682,27.3757,27.3533,27.3607,420000.0
2013-10-24 10:50:00,36.51,36.53,36.51,36.52,317400.0,27.3533,27.3682,27.3533,27.3607,317400.0
2013-10-24 10:55:00,36.53,36.54,36.51,36.52,461700.0,27.3682,27.3757,27.3533,27.3607,461700.0
2013-10-24 11:00:00,36.52,36.53,36.47,36.48,625800.0,27.3607,27.3682,27.3233,27.3308,625800.0
2013-10-24 11:05:00,36.48,36.52,36.48,36.51,311400.0,27.3308,27.3607,27.3308,27.3533,311400.0
2013-10-24 11:10:00,36.52,36.57,36.51,36.54,551800.0,27.3607,27.3982,27.3533,27.3757,551800.0
2013-10-24 11:15:00,36.54,36.55,36.51,36.52,338300.0,27.3757,27.3832,27.3533,27.3607,338300.0
2013-10-24 11:20:00,36.53,36.54,36.51,36.51,398800.0,27.3682,27.3757,27.3533,27.3533,398800.0
2013-10-24 11:25:00,36.51,36.54,36.51,36.52,248800.0,27.3533,27.3757,27.3533,27.3607,248800.0
2013-10-24 11:30:00,36.52,36.55,36.52,36.53,237000.0,27.3607,27.3832,27.3607,27.3682,237000.0
2013-10-24 11:35:00,36.54,36.56,36.54,36.56,119700.0,27.3757,27.3907,27.3757,27.3907,119700.0
2013-10-24 11:40:00,36.55,36.56,36.5,36.5,377400.0,27.3832,27.3907,27.3458,27.3458,377400.0
2013-10-24 11:45:00,36.5,36.52,36.5,36.51,143500.0,27.3458,27.3607,27.3458,27.3533,143500.0
2013-10-24 11:50:00,36.51,36.53,36.5,36.5,79000.0,27.3533,27.3682,27.3458,27.3458,79000.0
2013-10-24 11:55:00,36.51,36.54,36.51,36.53,202300.0,27.3533,27.3757,27.3533,27.3682,202300.0
2013-10-24 12:00:00,36.53,36.53,36.46,36.49,317500.0,27.3682,27.3682,27.3158,27.3383,317500.0
2013-10-24 12:05:00,36.49,36.51,36.48,36.49,124200.0,27.3383,27.3533,27.3308,27.3383,124200.0
2013-10-24 12:10:00,36.5,36.5,36.46,36.47,1124100.0,27.3458,27.3458,27.3158,27.3233,1124100.0
2013-10-24 12:15:00,36.47,36.48,36.45,36.46,302200.0,27.3233,27.3308,27.3083,27.3158,302200.0
2013-10-24 12:20:00,36.47,36.47,36.43,36.45,354900.0,27.3233,27.3233,27.2933,27.3083,354900.0
2013-10-24 12:25:00,36.45,36.46,36.44,36.44,96900.0,27.3083,27.3158,27.3008,27.3008,96900.0
2013-10-24 12:30:00,36.45,36.47,36.4,36.4,466800.0,27.3083,27.3233,27.2708,27.2708,466800.0
2013-10-24 12:35:00,36.4,36.41,36.38,36.39,356300.0,27.2708,27.2783,27.2559,27.2634,356300.0
2013-10-24 12:40:00,36.39,36.39,36.37,36.39,193700.0,27.2634,27.2634,27.2484,27.2634,193700.0
2013-10-24 12:45:00,36.38,36.4,36.37,36.4,265200.0,27.2559,27.2708,27.2484,27.2708,265200.0
2013-10-24 12:50:00,36.4,36.44,36.39,36.44,411000.0,27.2708,27.3008,27.2634,27.3008,411000.0
2013-10-24 12:55:00,36.44,36.48,36.44,36.48,384000.0,27.3008,27.3308,27.3008,27.3308,384000.0
2013-10-24 13:00:00,36.49,36.49,36.46,36.46,40000.0,27.3383,27.3383,27.3158,27.3158,40000.0
2013-10-24 13:05:00,36.46,36.47,36.46,36.46,35400.0,27.3158,27.3233,27.3158,27.3158,35400.0
2013-10-24 13:10:00,36.46,36.47,36.45,36.45,57200.0,27.3158,27.3233,27.3083,27.3083,57200.0
2013-10-24 13:15:00,36.44,36.44,36.41,36.41,112200.0,27.3008,27.3008,27.2783,27.2783,112200.0
2013-10-24 13:20:00,36.41,36.43,36.4,36.42,60600.0,27.2783,27.2933,27.2708,27.2858,60600.0
2013-10-24 13:25:00,36.43,36.44,36.42,36.44,123600.0,27.2933,27.3008,27.2858,27.3008,123600.0
2013-10-24 13:30:00,36.43,36.45,36.42,36.43,192200.0,27.2933,27.3083,27.2858,27.2933,192200.0
2013-10-24 13:35:00,36.43,36.43,36.41,36.41,194300.0,27.2933,27.2933,27.2783,27.2783,194300.0
2013-10-24 13:40:00,36.41,36.43,36.4,36.43,111700.0,27.2783,27.2933,27.2708,27.2933,111700.0
2013-10-24 13:45:00,36.42,36.44,36.42,36.43,98600.0,27.2858,27.3008,27.2858,27.2933,98600.0
2013-10-24 13:50:00,36.42,36.43,36.4,36.4,263800.0,27.2858,27.2933,27.2708,27.2708,263800.0
2013-10-24 13:55:00,36.4,36.43,36.4,36.43,75800.0,27.2708,27.2933,27.2708,27.2933,75800.0
2013-10-24 14:00:00,36.43,36.43,36.42,36.42,17800.0,27.2933,27.2933,27.2858,27.2858,17800.0
2013-10-24 14:05:00,36.42,36.44,36.42,36.42,178900.0,27.2858,27.3008,27.2858,27.2858,178900.0
2013-10-24 14:10:00,36.42,36.43,36.41,36.41,109400.0,27.2858,27.2933,27.2783,27.2783,109400.0
2013-10-24 14:15:00,36.41,36.41,36.39,36.41,146600.0,27.2783,27.2783,27.2634,27.2783,146600.0
2013-10-24 14:20:00,36.4,36.42,36.4,36.41,99600.0,27.2708,27.2858,27.2708,27.2783,99600.0
2013-10-24 14:25:00,36.42,36.43,36.41,36.41,173700.0,27.2858,27.2933,27.2783,27.2783,173700.0
2013-10-24 14:30:00,36.41,36.42,36.41,36.41,79400.0,27.2783,27.2858,27.2783,27.2783,79400.0
2013-10-24 14:35:00,36.41,36.44,36.4,36.41,390200.0,27.2783,27.3008,27.2708,27.2783,390200.0
2013-10-24 14:40:00,36.41,36.44,36.41,36.44,248300.0,27.2783,27.3008,27.2783,27.3008,248300.0
2013-10-24 14:45:00,36.44,36.45,36.43,36.45,131900.0,27.3008,27.3083,27.2933,27.3083,131900.0
2013-10-24 14:50:00,36.45,36.45,36.43,36.43,138000.0,27.3083,27.3083,27.2933,27.2933,138000.0
2013-10-24 14:55:00,36.44,36.46,36.43,36.46,222700.0,27.3008,27.3158,27.2933,27.3158,222700.0
2013-10-24 15:00:00,36.46,36.46,36.44,36.45,240500.0,27.3158,27.3158,27.3008,27.3083,240500.0
2013-10-24 15:05:00,36.46,36.48,36.44,36.45,823400.0,27.3158,27.3308,27.3008,27.3083,823400.0
2013-10-24 15:10:00,36.45,36.45,36.44,36.45,91000.0,27.3083,27.3083,27.3008,27.3083,91000.0
2013-10-24 15:15:00,36.44,36.45,36.43,36.44,125100.0,27.3008,27.3083,27.2933,27.3008,125100.0
2013-10-24 15:20:00,36.43,36.44,36.41,36.42,181600.0,27.2933,27.3008,27.2783,27.2858,181600.0
2013-10-24 15:25:00,36.42,36.45,36.42,36.43,168200.0,27.2858,27.3083,27.2858,27.2933,168200.0
2013-10-24 15:30:00,36.43,36.46,36.43,36.45,373400.0,27.2933,27.3158,27.2933,27.3083,373400.0
2013-10-24 15:35:00,36.45,36.45,36.43,36.44,295600.0,27.3083,27.3083,27.2933,27.3008,295600.0
2013-10-24 15:40:00,36.44,36.45,36.42,36.43,244400.0,27.3008,27.3083,27.2858,27.2933,244400.0
2013-10-24 15:45:00,36.42,36.45,36.42,36.44,487600.0,27.2858,27.3083,27.2858,27.3008,487600.0
2013-10-24 15:50:00,36.44,36.48,36.42,36.47,1054800.0,27.3008,27.3308,27.2858,27.3233,1054800.0
2013-10-24 15:55:00,36.47,36.49,36.45,36.49,1648600.0,27.3233,27.3383,27.3083,27.3383,1648600.0
2013-10-25 09:30:00,36.39,36.43,36.35,36.39,358300.0,27.2634,27.2933,27.2334,27.2634,358300.0
2013-10-25 09:35:00,36.39,36.41,36.35,36.38,282500.0,27.2634,27.2783,27.2334,27.2559,282500.0
2013-10-25 09:40:00,36.38,36.38,36.34,36.35,223500.0,27.2559,27.2559,27.2259,27.2334,223500.0
2013-10-25 09:45:00,36.36,36.36,36.31,36.32,242700.0,27.2409,27.2409,27.2034,27.2109,242700.0
2013-10-25 09:50:00,36.33,36.38,36.32,36.36,369900.0,27.2184,27.2559,27.2109,27.2409,369900.0
2013-10-25 09:55:00,36.37,36.41,36.35,36.39,210000.0,27.2484,27.2783,27.2334,27.2634,210000.0
2013-10-25 10:00:00,36.39,36.45,36.39,36.41,369200.0,27.2634,27.3083,27.2634,27.2783,369200.0
2013-10-25 10:05:00,36.41,36.41,36.39,36.4,89900.0,27.2783,27.2783,27.2634,27.2708,89900.0
2013-10-25 10:10:00,36.4,36.42,36.37,36.4,192800.0,27.2708,27.2858,27.2484,27.2708,192800.0
2013-10-25 10:15:00,36.4,36.43,36.39,36.42,153800.0,27.2708,27.2933,27.2634,27.2858,153800.0
2013-10-25 10:20:00,36.42,36.42,36.39,36.4,114400.0,27.2858,27.2858,27.2634,27.2708,114400.0
2013-10-25 10:25:00,36.39,36.4,36.37,36.39,203700.0,27.2634,27.2708,27.2484,27.2634,203700.0
2013-10-25 10:30:00,36.39,36.4,36.35,36.37,208400.0,27.2634,27.2708,27.2334,27.2484,208400.0
2013-10-25 10:35:00,36.37,36.4,36.36,36.36,42600.0,27.2484,27.2708,27.2409,27.2409,42600.0
2013-10-25 10:40:00,36.36,36.39,36.36,36.37,96900.0,27.2409,27.2634,27.2409,27.2484,96900.0
2013-10-25 10:45:00,36.37,36.39,36.36,36.38,111600.0,27.2484,27.2634,27.2409,27.2559,111600.0
2013-10-25 10:50:00,36.38,36.41,36.38,36.39,226100.0,27.2559,27.2783,27.2559,27.2634,226100.0
2013-10-25 10:55:00,36.38,36.39,36.38,36.38,116500.0,27.2559,27.2634,27.2559,27.2559,116500.0
2013-10-25 11:00:00,36.39,36.4,36.38,36.4,80700.0,27.2634,27.2708,27.2559,27.2708,80700.0
2013-10-25 11:05:00,36.4,36.41,36.37,36.37,185300.0,27.2708,27.2783,27.2484,27.2484,185300.0
2013-10-25 11:10:00,36.37,36.41,36.36,36.39,201400.0,27.2484,27.2783,27.2409,27.2634,201400.0
2013-10-25 11:15:00,36.38,36.38,36.36,36.36,61300.0,27.2559,27.2559,27.2409,27.2409,61300.0
2013-10-25 11:20:00,36.36,36.43,36.36,36.43,476600.0,27.2409,27.2933,27.2409,27.2933,476600.0
2013-10-25 11:25:00,36.43,36.44,36.43,36.44,95700.0,27.2933,27.3008,27.2933,27.3008,95700.0
2013-10-25 11:30:00,36.43,36.47,36.43,36.45,407700.0,27.2933,27.3233,27.2933,27.3083,407700.0
2013-10-25 11:35:00,36.45,36.46,36.44,36.45,49800.0,27.3083,27.3158,27.3008,27.3083,49800.0
2013-10-25 11:40:00,36.45,36.45,36.44,36.44,24400.0,27.3083,27.3083,27.3008,27.3008,24400.0
2013-10-25 11:45:00,36.44,36.44,36.42,36.42,39000.0,27.3008,27.3008,27.2858,27.2858,39000.0
2013-10-25 11:50:00,36.41,36.43,36.4,36.42,71400.0,27.2783,27.2933,27.2708,27.2858,71400.0
2013-10-25 11:55:00,36.42,36.45,36.41,36.45,127300.0,27.2858,27.3083,27.2783,27.3083,127300.0
2013-10-25 12:00:00,36.45,36.45,36.43,36.44,64700.0,27.3083,27.3083,27.2933,27.3008,64700.0
2013-10-25 12:05:00,36.44,36.45,36.43,36.44,156000.0,27.3008,27.3083,27.2933,27.3008,156000.0
2013-10-25 12:10:00,36.44,36.44,36.41,36.41,28500.0,27.3008,27.3008,27.2783,27.2783,28500.0
2013-10-25 12:15:00,36.41,36.42,36.4,36.4,68700.0,27.2783,27.2858,27.2708,27.2708,68700.0
2013-10-25 12:20:00,36.4,36.42,36.4,36.41,28100.0,27.2708,27.2858,27.2708,27.2783,28100.0
2013-10-25 12:25:00,36.41,36.41,36.3,36.36,1011300.0,27.2783,27.2783,27.1959,27.2409,1011300.0
2013-10-25 12:30:00,36.36,36.38,36.34,36.37,228600.0,27.2409,27.2559,27.2259,27.2484,228600.0
2013-10-25 12:35:00,36.37,36.42,36.35,36.4,159900.0,27.2484,27.2858,27.2334,27.2708,159900.0
2013-10-25 12:40:00,36.4,36.41,36.39,36.4,141400.0,27.2708,27.2783,27.2634,27.2708,141400.0
2013-10-25 12:45:00,36.39,36.4,36.37,36.39,39900.0,27.2634,27.2708,27.2484,27.2634,39900.0
2013-10-25 12:50:00,36.38,36.4,36.38,36.39,26800.0,27.2559,27.2708,27.2559,27.2634,26800.0
2013-10-25 12:55:00,36.39,36.42,36.39,36.41,342400.0,27.2634,27.2858,27.2634,27.2783,342400.0
2013-10-25 13:00:00,36.41,36.42,36.39,36.39,142400.0,27.2783,27.2858,27.2634,27.2634,142400.0
2013-10-25 13:05:00,36.39,36.4,36.39,36.39,18500.0,27.2634,27.2708,27.2634,27.2634,18500.0
2013-10-25 13:10:00,36.4,36.4,36.39,36.4,70100.0,27.2708,27.2708,27.2634,27.2708,70100.0
2013-10-25 13:15:00,36.39,36.42,36.39,36.41,388200.0,27.2634,27.2858,27.2634,27.2783,388200.0
2013-10-25 13:20:00,36.41,36.41,36.37,36.38,175300.0,27.2783,27.2783,27.2484,27.2559,175300.0
2013-10-25 13:25:00,36.38,36.4,36.38,36.39,43500.0,27.2559,27.2708,27.2559,27.2634,43500.0
2013-10-25 13:30:00,36.39,36.39,36.36,36.38,80800.0,27.2634,27.2634,27.2409,27.2559,80800.0
2013-10-25 13:35:00,36.38,36.38,36.37,36.38,9900.0,27.2559,27.2559,27.2484,27.2559,9900.0
2013-10-25 13:40:00,36.37,36.39,36.37,36.39,13700.0,27.2484,27.2634,27.2484,27.2634,13700.0
2013-10-25 13:45:00,36.38,36.39,36.36,36.36,54100.0,27.2559,27.2634,27.2409,27.2409,54100.0
2013-10-25 13:50:00,36.36,36.37,36.35,36.35,70100.0,27.2409,27.2484,27.2334,27.2334,70100.0
2013-10-25 13:55:00,36.35,36.37,36.35,36.36,177200.0,27.2334,27.2484,27.2334,27.2409,177200.0
2013-10-25 14:00:00,36.36,36.38,36.34,36.37,269000.0,27.2409,27.2559,27.2259,27.2484,269000.0
2013-10-25 14:05:00,36.37,36.4,36.37,36.38,361300.0,27.2484,27.2708,27.2484,27.2559,361300.0
2013-10-25 14:10:00,36.38,36.39,36.38,36.39,25800.0,27.2559,27.2634,27.2559,27.2634,25800.0
2013-10-25 14:15:00,36.38,36.39,36.38,36.39,17400.0,27.2559,27.2634,27.2559,27.2634,17400.0
2013-10-25 14:20:00,36.38,36.39,36.38,36.38,54800.0,27.2559,27.2634,27.2559,27.2559,54800.0
2013-10-25 14:25:00,36.39,36.4,36.38,36.39,173900.0,27.2634,27.2708,27.2559,27.2634,173900.0
2013-10-25 14:30:00,36.4,36.4,36.39,36.4,12400.0,27.2708,27.2708,27.2634,27.2708,12400.0
2013-10-25 14:35:00,36.4,36.41,36.39,36.39,121500.0,27.2708,27.2783,27.2634,27.2634,121500.0
2013-10-25 14:40:00,36.39,36.41,36.38,36.41,197500.0,27.2634,27.2783,27.2559,27.2783,197500.0
2013-10-25 14:45:00,36.41,36.42,36.4,36.41,124000.0,27.2783,27.2858,27.2708,27.2783,124000.0
2013-10-25 14:50:00,36.42,36.42,36.39,36.4,283600.0,27.2858,27.2858,27.2634,27.2708,283600.0
2013-10-25 14:55:00,36.4,36.4,36.39,36.4,54000.0,27.2708,27.2708,27.2634,27.2708,54000.0
2013-10-25 15:00:00,36.4,36.4,36.39,36.39,37700.0,27.2708,27.2708,27.2634,27.2634,37700.0
2013-10-25 15:05:00,36.39,36.4,36.36,36.36,103100.0,27.2634,27.2708,27.2409,27.2409,103100.0
2013-10-25 15:10:00,36.36,36.37,36.36,36.37,227900.0,27.2409,27.2484,27.2409,27.2484,227900.0
2013-10-25 15:15:00,36.37,36.38,36.37,36.37,57700.0,27.2484,27.2559,27.2484,27.2484,57700.0
2013-10-25 15:20:00,36.38,36.39,36.37,36.38,141800.0,27.2559,27.2634,27.2484,27.2559,141800.0
2013-10-25 15:25:00,36.38,36.38,36.36,36.36,81700.0,27.2559,27.2559,27.2409,27.2409,81700.0
2013-10-25 15:30:00,36.36,36.38,36.36,36.37,324000.0,27.2409,27.2559,27.2409,27.2484,324000.0
2013-10-25 15:35:00,36.37,36.39,36.37,36.39,69600.0,27.2484,27.2634,27.2484,27.2634,69600.0
2013-10-25 15:40:00,36.39,36.45,36.39,36.45,220900.0,27.2634,27.3083,27.2634,27.3083,220900.0
2013-10-25 15:45:00,36.45,36.48,36.44,36.48,246900.0,27.3083,27.3308,27.3008,27.3308,246900.0
2013-10-25 15:50:00,36.47,36.48,36.43,36.45,473200.0,27.3233,27.3308,27.2933,27.3083,473200.0
2013-10-25 15:55:00,36.45,36.45,36.42,36.44,1138700.0,27.3083,27.3083,27.2858,27.3008,1138700.0
2013-10-28 09:30:00,36.56,36.58,36.52,36.53,285200.0,27.3907,27.4057,27.3607,27.3682,285200.0
2013-10-28 09:35:00,36.53,36.58,36.52,36.58,284300.0,27.3682,27.4057,27.3607,27.4057,284300.0
2013-10-28 09:40:00,36.58,36.63,36.56,36.63,345100.0,27.4057,27.4432,27.3907,27.4432,345100.0
2013-10-28 09:45:00,36.63,36.65,36.62,36.64,253200.0,27.4432,27.4581,27.4357,27.4507,253200.0
2013-10-28 09:50:00,36.64,36.65,36.61,36.63,197000.0,27.4507,27.4581,27.4282,27.4432,197000.0
2013-10-28 09:55:00,36.63,36.66,36.62,36.66,250200.0,27.4432,27.4656,27.4357,27.4656,250200.0
2013-10-28 10:00:00,36.65,36.67,36.61,36.67,233600.0,27.4581,27.4731,27.4282,27.4731,233600.0
2013-10-28 10:05:00,36.67,36.74,36.67,36.72,890100.0,27.4731,27.5256,27.4731,27.5106,890100.0
2013-10-28 10:10:00,36.72,36.78,36.72,36.74,520000.0,27.5106,27.5555,27.5106,27.5256,520000.0
2013-10-28 10:15:00,36.74,36.74,36.68,36.69,545500.0,27.5256,27.5256,27.4806,27.4881,545500.0
2013-10-28 10:20:00,36.69,36.71,36.68,36.68,277400.0,27.4881,27.5031,27.4806,27.4806,277400.0
2013-10-28 10:25:00,36.68,36.7,36.65,36.65,122100.0,27.4806,27.4956,27.4581,27.4581,122100.0
2013-10-28 10:30:00,36.66,36.66,36.58,36.6,274300.0,27.4656,27.4656,27.4057,27.4207,274300.0
2013-10-28 10:35:00,36.59,36.62,36.59,36.61,323800.0,27.4132,27.4357,27.4132,27.4282,323800.0
2013-10-28 10:40:00,36.6,36.62,36.57,36.59,225700.0,27.4207,27.4357,27.3982,27.4132,225700.0
2013-10-28 10:45:00,36.6,36.62,36.6,36.62,60100.0,27.4207,27.4357,27.4207,27.4357,60100.0
2013-10-28 10:50:00,36.62,36.62,36.59,36.59,58500.0,27.4357,27.4357,27.4132,27.4132,58500.0
2013-10-28 10:55:00,36.58,36.59,36.49,36.49,458200.0,27.4057,27.4132,27.3383,27.3383,458200.0
2013-10-28 11:00:00,36.49,36.53,36.47,36.52,160300.0,27.3383,27.3682,27.3233,27.3607,160300.0
2013-10-28 11:05:00,36.52,36.53,36.51,36.53,62200.0,27.3607,27.3682,27.3533,27.3682,62200.0
2013-10-28 11:10:00,36.53,36.56,36.53,36.56,82500.0,27.3682,27.3907,27.3682,27.3907,82500.0
2013-10-28 11:15:00,36.55,36.58,36.55,36.58,45900.0,27.3832,27.4057,27.3832,27.4057,45900.0
2013-10-28 11:20:00,36.58,36.58,36.56,36.57,52600.0,27.4057,27.4057,27.3907,27.3982,52600.0
2013-10-28 11:25:00,36.58,36.62,36.55,36.61,187400.0,27.4057,27.4357,27.3832,27.4282,187400.0
2013-10-28 11:30:00,36.62,36.63,36.61,36.62,45800.0,27.4357,27.4432,27.4282,27.4357,45800.0
2013-10-28 11:35:00,36.62,36.64,36.62,36.64,37700.0,27.4357,27.4507,27.4357,27.4507,37700.0
2013-10-28 11:40:00,36.64,36.64,36.62,36.62,42900.0,27.4507,27.4507,27.4357,27.4357,42900.0
2013-10-28 11:45:00,36.62,36.63,36.62,36.63,18100.0,27.4357,27.4432,27.4357,27.4432,18100.0
2013-10-28 11:50:00,36.63,36.65,36.62,36.65,36200.0,27.4432,27.4581,27.4357,27.4581,36200.0
2013-10-28 11:55:00,36.65,36.67,36.64,36.65,141400.0,27.4581,27.4731,27.4507,27.4581,141400.0
2013-10-28 12:00:00,36.66,36.66,36.65,36.66,52000.0,27.4656,27.4656,27.4581,27.4656,52000.0
2013-10-28 12:05:00,36.66,36.67,36.65,36.67,138600.0,27.4656,27.4731,27.4581,27.4731,138600.0
2013-10-28 12:10:00,36.68,36.69,36.66,36.66,189000.0,27.4806,27.4881,27.4656,27.4656,189000.0
2013-10-28 12:15:00,36.67,36.67,36.66,36.67,60200.0,27.4731,27.4731,27.4656,27.4731,60200.0
2013-10-28 12:20:00,36.67,36.68,36.66,36.67,45500.0,27.4731,27.4806,27.4656,27.4731,45500.0
2013-10-28 12:25:00,36.66,36.67,36.66,36.67,43000.0,27.4656,27.4731,27.4656,27.4731,43000.0
2013-10-28 12:30:00,36.66,36.67,36.64,36.64,58800.0,27.4656,27.4731,27.4507,27.4507,58800.0
2013-10-28 12:35:00,36.65,36.66,36.64,36.65,66000.0,27.4581,27.4656,27.4507,27.4581,66000.0
2013-10-28 12:40:00,36.65,36.66,36.65,36.66,33200.0,27.4581,27.4656,27.4581,27.4656,33200.0
2013-10-28 12:45:00,36.66,36.68,36.66,36.67,66400.0,27.4656,27.4806,27.4656,27.4731,66400.0
2013-10-28 12:50:00,36.66,36.67,36.65,36.66,23500.0,27.4656,27.4731,27.4581,27.4656,23500.0
2013-10-28 12:55:00,36.66,36.66,36.65,36.66,20400.0,27.4656,27.4656,27.4581,27.4656,20400.0
2013-10-28 13:00:00,36.66,36.66,36.65,36.65,31300.0,27.4656,27.4656,27.4581,27.4581,31300.0
2013-10-28 13:05:00,36.65,36.66,36.64,36.65,71100.0,27.4581,27.4656,27.4507,27.4581,71100.0
2013-10-28 13:10:00,36.65,36.66,36.65,36.66,20500.0,27.4581,27.4656,27.4581,27.4656,20500.0
2013-10-28 13:15:00,36.66,36.66,36.65,36.66,20400.0,27.4656,27.4656,27.4581,27.4656,20400.0
2013-10-28 13:20:00,36.66,36.67,36.65,36.67,39400.0,27.4656,27.4731,27.4581,27.4731,39400.0
2013-10-28 13:25:00,36.66,36.67,36.66,36.67,48300.0,27.4656,27.4731,27.4656,27.4731,48300.0
2013-10-28 13:30:00,36.66,36.68,36.66,36.68,47400.0,27.4656,27.4806,27.4656,27.4806,47400.0
2013-10-28 13:35:00,36.68,36.68,36.67,36.68,18700.0,27.4806,27.4806,27.4731,27.4806,18700.0
2013-10-28 13:40:00,36.68,36.69,36.67,36.68,58500.0,27.4806,27.4881,27.4731,27.4806,58500.0
2013-10-28 13:45:00,36.67,36.68,36.67,36.68,28100.0,27.4731,27.4806,27.4731,27.4806,28100.0
2013-10-28 13:50:00,36.68,36.69,36.68,36.69,30700.0,27.4806,27.4881,27.4806,27.4881,30700.0
2013-10-28 13:55:00,36.69,36.71,36.68,36.7,238800.0,27.4881,27.5031,27.4806,27.4956,238800.0
2013-10-28 14:00:00,36.69,36.7,36.69,36.7,22400.0,27.4881,27.4956,27.4881,27.4956,22400.0
2013-10-28 14:05:00,36.7,36.7,36.68,36.68,100800.0,27.4956,27.4956,27.4806,27.4806,100800.0
2013-10-28 14:10:00,36.68,36.69,36.67,36.67,101900.0,27.4806,27.4881,27.4731,27.4731,101900.0
2013-10-28 14:15:00,36.67,36.68,36.67,36.67,78100.0,27.4731,27.4806,27.4731,27.4731,78100.0
2013-10-28 14:20:00,36.67,36.69,36.67,36.68,104900.0,27.4731,27.4881,27.4731,27.4806,104900.0
2013-10-28 14:25:00,36.69,36.69,36.68,36.68,23500.0,27.4881,27.4881,27.4806,27.4806,23500.0
2013-10-28 14:30:00,36.68,36.69,36.66,36.67,173600.0,27.4806,27.4881,27.4656,27.4731,173600.0
2013-10-28 14:35:00,36.68,36.68,36.65,36.65,154000.0,27.4806,27.4806,27.4581,27.4581,154000.0
2013-10-28 14:40:00,36.65,36.67,36.65,36.66,132500.0,27.4581,27.4731,27.4581,27.4656,132500.0
2013-10-28 14:45:00,36.66,36.66,36.65,36.65,120900.0,27.4656,27.4656,27.4581,27.4581,120900.0
2013-10-28 14:50:00,36.65,36.66,36.65,36.66,49000.0,27.4581,27.4656,27.4581,27.4656,49000.0
2013-10-28 14:55:00,36.65,36.66,36.64,36.64,182600.0,27.4581,27.4656,27.4507,27.4507,182600.0
2013-10-28 15:00:00,36.65,36.65,36.63,36.64,77200.0,27.4581,27.4581,27.4432,27.4507,77200.0
2013-10-28 15:05:00,36.64,36.64,36.63,36.64,67600.0,27.4507,27.4507,27.4432,27.4507,67600.0
2013-10-28 15:10:00,36.64,36.64,36.63,36.63,98800.0,27.4507,27.4507,27.4432,27.4432,98800.0
2013-10-28 15:15:00,36.64,36.64,36.62,36.63,77000.0,27.4507,27.4507,27.4357,27.4432,77000.0
2013-10-28 15:20:00,36.63,36.63,36.62,36.63,61500.0,27.4432,27.4432,27.4357,27.4432,61500.0
2013-10-28 15:25:00,36.62,36.63,36.61,36.62,117600.0,27.4357,27.4432,27.4282,27.4357,117600.0
2013-10-28 15:30:00,36.61,36.63,36.61,36.63,144400.0,27.4282,27.4432,27.4282,27.4432,144400.0
2013-10-28 15:35:00,36.63,36.63,36.62,36.62,73500.0,27.4432,27.4432,27.4357,27.4357,73500.0
2013-10-28 15:40:00,36.63,36.63,36.61,36.62,205000.0,27.4432,27.4432,27.4282,27.4357,205000.0
2013-10-28 15:45:00,36.62,36.62,36.59,36.59,183900.0,27.4357,27.4357,27.4132,27.4132,183900.0
2013-10-28 15:50:00,36.6,36.6,36.59,36.59,388900.0,27.4207,27.4207,27.4132,27.4132,388900.0
2013-10-28 15:55:00,36.59,36.6,36.52,36.53,1242800.0,27.4132,27.4207,27.3607,27.3682,1242800.0
2013-10-29 09:30:00,37.01,37.04,36.98,37.02,559600.0,27.7279,27.7503,27.7054,27.7353,559600.0
2013-10-29 09:35:00,37.02,37.07,37.01,37.04,869400.0,27.7353,27.7728,27.7279,27.7503,869400.0
2013-10-29 09:40:00,37.04,37.05,37.02,37.04,146000.0,27.7503,27.7578,27.7353,27.7503,146000.0
2013-10-29 09:45:00,37.04,37.05,37.02,37.04,393900.0,27.7503,27.7578,27.7353,27.7503,393900.0
2013-10-29 09:50:00,37.04,37.05,37.0,37.03,357900.0,27.7503,27.7578,27.7204,27.7428,357900.0
2013-10-29 09:55:00,37.02,37.06,37.01,37.02,212100.0,27.7353,27.7653,27.7279,27.7353,212100.0
2013-10-29 10:00:00,37.01,37.05,37.0,37.02,392800.0,27.7279,27.7578,27.7204,27.7353,392800.0
2013-10-29 10:05:00,37.01,37.02,37.0,37.0,134800.0,27.7279,27.7353,27.7204,27.7204,134800.0
2013-10-29 10:10:00,37.01,37.05,37.0,37.04,157800.0,27.7279,27.7578,27.7204,27.7503,157800.0
2013-10-29 10:15:00,37.03,37.05,37.02,37.05,121000.0,27.7428,27.7578,27.7353,27.7578,121000.0
2013-10-29 10:20:00,37.05,37.07,37.03,37.04,119800.0,27.7578,27.7728,27.7428,27.7503,119800.0
2013-10-29 10:25:00,37.04,37.06,37.03,37.06,38100.0,27.7503,27.7653,27.7428,27.7653,38100.0
2013-10-29 10:30:00,37.05,37.09,37.05,37.06,148100.0,27.7578,27.7878,27.7578,27.7653,148100.0
2013-10-29 10:35:00,37.06,37.07,37.04,37.05,48700.0,27.7653,27.7728,27.7503,27.7578,48700.0
2013-10-29 10:40:00,37.05,37.05,37.02,37.04,141600.0,27.7578,27.7578,27.7353,27.7503,141600.0
2013-10-29 10:45:00,37.04,37.06,37.03,37.05,34400.0,27.7503,27.7653,27.7428,27.7578,34400.0
2013-10-29 10:50:00,37.05,37.06,37.04,37.04,45800.0,27.7578,27.7653,27.7503,27.7503,45800.0
2013-10-29 10:55:00,37.04,37.04,37.02,37.02,121900.0,27.7503,27.7503,27.7353,27.7353,121900.0
2013-10-29 11:00:00,37.03,37.06,37.02,37.06,27100.0,27.7428,27.7653,27.7353,27.7653,27100.0
2013-10-29 11:05:00,37.05,37.07,37.05,37.07,48800.0,27.7578,27.7728,27.7578,27.7728,48800.0
2013-10-29 11:10:00,37.07,37.07,37.06,37.06,14600.0,27.7728,27.7728,27.7653,27.7653,14600.0
2013-10-29 11:15:00,37.06,37.07,37.05,37.07,58800.0,27.7653,27.7728,27.7578,27.7728,58800.0
2013-10-29 11:20:00,37.06,37.06,37.05,37.05,25500.0,27.7653,27.7653,27.7578,27.7578,25500.0
2013-10-29 11:25:00,37.05,37.06,37.05,37.06,11100.0,27.7578,27.7653,27.7578,27.7653,11100.0
2013-10-29 11:30:00,37.05,37.06,37.05,37.05,21000.0,27.7578,27.7653,27.7578,27.7578,21000.0
2013-10-29 11:35:00,37.06,37.06,37.04,37.04,35400.0,27.7653,27.7653,27.7503,27.7503,35400.0
2013-10-29 11:40:00,37.05,37.05,37.04,37.05,33400.0,27.7578,27.7578,27.7503,27.7578,33400.0
2013-10-29 11:45:00,37.04,37.06,37.04,37.06,38900.0,27.7503,27.7653,27.7503,27.7653,38900.0
2013-10-29 11:50:00,37.06,37.07,37.05,37.06,24500.0,27.7653,27.7728,27.7578,27.7653,24500.0
2013-10-29 11:55:00,37.07,37.07,37.05,37.05,24400.0,27.7728,27.7728,27.7578,27.7578,24400.0
2013-10-29 12:00:00,37.06,37.08,37.05,37.08,67800.0,27.7653,27.7803,27.7578,27.7803,67800.0
2013-10-29 12:05:00,37.08,37.09,37.07,37.08,69400.0,27.7803,27.7878,27.7728,27.7803,69400.0
2013-10-29 12:10:00,37.09,37.09,37.07,37.08,82500.0,27.7878,27.7878,27.7728,27.7803,82500.0
2013-10-29 12:15:00,37.08,37.1,37.07,37.1,122100.0,27.7803,27.7953,27.7728,27.7953,122100.0
2013-10-29 12:20:00,37.1,37.11,37.08,37.09,188800.0,27.7953,27.8028,27.7803,27.7878,188800.0
2013-10-29 12:25:00,37.09,37.1,37.08,37.09,184800.0,27.7878,27.7953,27.7803,27.7878,184800.0
2013-10-29 12:30:00,37.08,37.09,37.07,37.07,61100.0,27.7803,27.7878,27.7728,27.7728,61100.0
2013-10-29 12:35:00,37.07,37.08,37.04,37.04,189300.0,27.7728,27.7803,27.7503,27.7503,189300.0
2013-10-29 12:40:00,37.05,37.05,37.03,37.03,19200.0,27.7578,27.7578,27.7428,27.7428,19200.0
2013-10-29 12:45:00,37.03,37.06,37.03,37.05,70000.0,27.7428,27.7653,27.7428,27.7578,70000.0
2013-10-29 12:50:00,37.05,37.07,37.04,37.06,110200.0,27.7578,27.7728,27.7503,27.7653,110200.0
2013-10-29 12:55:00,37.05,37.06,37.03,37.03,58500.0,27.7578,27.7653,27.7428,27.7428,58500.0
2013-10-29 13:00:00,37.04,37.05,37.03,37.05,60900.0,27.7503,27.7578,27.7428,27.7578,60900.0
2013-10-29 13:05:00,37.05,37.05,37.03,37.05,68500.0,27.7578,27.7578,27.7428,27.7578,68500.0
2013-10-29 13:10:00,37.05,37.05,37.04,37.04,28200.0,27.7578,27.7578,27.7503,27.7503,28200.0
2013-10-29 13:15:00,37.04,37.05,37.04,37.05,121900.0,27.7503,27.7578,27.7503,27.7578,121900.0
2013-10-29 13:20:00,37.04,37.05,37.04,37.04,42700.0,27.7503,27.7578,27.7503,27.7503,42700.0
2013-10-29 13:25:00,37.04,37.05,37.03,37.03,63000.0,27.7503,27.7578,27.7428,27.7428,63000.0
2013-10-29 13:30:00,37.03,37.06,37.03,37.05,236300.0,27.7428,27.7653,27.7428,27.7578,236300.0
2013-10-29 13:35:00,37.05,37.06,37.04,37.05,29700.0,27.7578,27.7653,27.7503,27.7578,29700.0
2013-10-29 13:40:00,37.05,37.08,37.04,37.08,176700.0,27.7578,27.7803,27.7503,27.7803,176700.0
2013-10-29 13:45:00,37.07,37.08,37.07,37.07,12900.0,27.7728,27.7803,27.7728,27.7728,12900.0
2013-10-29 13:50:00,37.07,37.08,37.07,37.08,99000.0,27.7728,27.7803,27.7728,27.7803,99000.0
2013-10-29 13:55:00,37.08,37.1,37.07,37.1,127400.0,27.7803,27.7953,27.7728,27.7953,127400.0
2013-10-29 14:00:00,37.09,37.12,37.09,37.12,64600.0,27.7878,27.8103,27.7878,27.8103,64600.0
2013-10-29 14:05:00,37.12,37.13,37.11,37.12,52000.0,27.8103,27.8178,27.8028,27.8103,52000.0
2013-10-29 14:10:00,37.11,37.12,37.11,37.11,17400.0,27.8028,27.8103,27.8028,27.8028,17400.0
2013-10-29 14:15:00,37.11,37.12,37.09,37.1,48600.0,27.8028,27.8103,27.7878,27.7953,48600.0
2013-10-29 14:20:00,37.1,37.11,37.09,37.1,59900.0,27.7953,27.8028,27.7878,27.7953,59900.0
2013-10-29 14:25:00,37.1,37.11,37.09,37.11,80800.0,27.7953,27.8028,27.7878,27.8028,80800.0
2013-10-29 14:30:00,37.11,37.12,37.11,37.11,16000.0,27.8028,27.8103,27.8028,27.8028,16000.0
2013-10-29 14:35:00,37.11,37.12,37.11,37.11,17400.0,27.8028,27.8103,27.8028,27.8028,17400.0
2013-10-29 14:40:00,37.12,37.12,37.11,37.11,12500.0,27.8103,27.8103,27.8028,27.8028,12500.0
2013-10-29 14:45:00,37.11,37.13,37.11,37.13,108100.0,27.8028,27.8178,27.8028,27.8178,108100.0
2013-10-29 14:50:00,37.13,37.13,37.12,37.12,26000.0,27.8178,27.8178,27.8103,27.8103,26000.0
2013-10-29 14:55:00,37.13,37.13,37.12,37.12,34300.0,27.8178,27.8178,27.8103,27.8103,34300.0
2013-10-29 15:00:00,37.12,37.12,37.1,37.11,81100.0,27.8103,27.8103,27.7953,27.8028,81100.0
2013-10-29 15:05:00,37.1,37.11,37.09,37.09,79600.0,27.7953,27.8028,27.7878,27.7878,79600.0
2013-10-29 15:10:00,37.09,37.11,37.09,37.1,77100.0,27.7878,27.8028,27.7878,27.7953,77100.0
2013-10-29 15:15:00,37.1,37.11,37.07,37.07,265100.0,27.7953,27.8028,27.7728,27.7728,265100.0
2013-10-29 15:20:00,37.08,37.08,37.03,37.04,151700.0,27.7803,27.7803,27.7428,27.7503,151700.0
2013-10-29 15:25:00,37.04,37.05,37.03,37.05,73600.0,27.7503,27.7578,27.7428,27.7578,73600.0
2013-10-29 15:30:00,37.04,37.05,37.02,37.02,135000.0,27.7503,27.7578,27.7353,27.7353,135000.0
2013-10-29 15:35:00,37.02,37.04,37.01,37.03,169600.0,27.7353,27.7503,27.7279,27.7428,169600.0
2013-10-29 15:40:00,37.02,37.03,37.02,37.03,108000.0,27.7353,27.7428,27.7353,27.7428,108000.0
2013-10-29 15:45:00,37.02,37.03,37.01,37.01,263100.0,27.7353,27.7428,27.7279,27.7279,263100.0
2013-10-29 15:50:00,37.02,37.02,36.99,37.0,676300.0,27.7353,27.7353,27.7129,27.7204,676300.0
2013-10-29 15:55:00,37.01,37.03,37.0,37.02,689800.0,27.7279,27.7428,27.7204,27.7353,689800.0
2013-10-30 09:30:00,37.74,37.77,37.69,37.69,781000.0,28.2748,28.2972,28.2373,28.2373,781000.0
2013-10-30 09:35:00,37.69,37.75,37.65,37.71,911800.0,28.2373,28.2823,28.2073,28.2523,911800.0
2013-10-30 09:40:00,37.72,37.72,37.64,37.68,1234900.0,28.2598,28.2598,28.1998,28.2298,1234900.0
2013-10-30 09:45:00,37.67,37.75,37.67,37.74,486900.0,28.2223,28.2823,28.2223,28.2748,486900.0
2013-10-30 09:50:00,37.74,37.75,37.72,37.73,220600.0,28.2748,28.2823,28.2598,28.2673,220600.0
2013-10-30 09:55:00,37.73,37.74,37.72,37.72,225100.0,28.2673,28.2748,28.2598,28.2598,225100.0
2013-10-30 10:00:00,37.72,37.73,37.66,37.67,387500.0,28.2598,28.2673,28.2148,28.2223,387500.0
2013-10-30 10:05:00,37.67,37.68,37.63,37.65,481300.0,28.2223,28.2298,28.1924,28.2073,481300.0
2013-10-30 10:10:00,37.65,37.66,37.62,37.66,127000.0,28.2073,28.2148,28.1849,28.2148,127000.0
2013-10-30 10:15:00,37.66,37.7,37.65,37.67,801600.0,28.2148,28.2448,28.2073,28.2223,801600.0
2013-10-30 10:20:00,37.67,37.68,37.66,37.68,150500.0,28.2223,28.2298,28.2148,28.2298,150500.0
2013-10-30 10:25:00,37.69,37.72,37.68,37.72,203500.0,28.2373,28.2598,28.2298,28.2598,203500.0
2013-10-30 10:30:00,37.71,37.72,37.7,37.7,151800.0,28.2523,28.2598,28.2448,28.2448,151800.0
2013-10-30 10:35:00,37.71,37.72,37.65,37.66,181100.0,28.2523,28.2598,28.2073,28.2148,181100.0
2013-10-30 10:40:00,37.66,37.7,37.66,37.7,147300.0,28.2148,28.2448,28.2148,28.2448,147300.0
2013-10-30 10:45:00,37.69,37.69,37.66,37.68,198100.0,28.2373,28.2373,28.2148,28.2298,198100.0
2013-10-30 10:50:00,37.68,37.7,37.67,37.7,231700.0,28.2298,28.2448,28.2223,28.2448,231700.0
2013-10-30 10:55:00,37.7,37.72,37.67,37.72,300700.0,28.2448,28.2598,28.2223,28.2598,300700.0
2013-10-30 11:00:00,37.73,37.75,37.72,37.72,156300.0,28.2673,28.2823,28.2598,28.2598,156300.0
2013-10-30 11:05:00,37.72,37.73,37.71,37.71,88900.0,28.2598,28.2673,28.2523,28.2523,88900.0
2013-10-30 11:10:00,37.71,37.72,37.7,37.7,48800.0,28.2523,28.2598,28.2448,28.2448,48800.0
2013-10-30 11:15:00,37.7,37.71,37.67,37.67,99300.0,28.2448,28.2523,28.2223,28.2223,99300.0
2013-10-30 11:20:00,37.67,37.68,37.61,37.61,142200.0,28.2223,28.2298,28.1774,28.1774,142200.0
2013-10-30 11:25:00,37.61,37.62,37.59,37.6,196400.0,28.1774,28.1849,28.1624,28.1699,196400.0
2013-10-30 11:30:00,37.6,37.61,37.58,37.58,123800.0,28.1699,28.1774,28.1549,28.1549,123800.0
2013-10-30 11:35:00,37.58,37.59,37.57,37.58,61800.0,28.1549,28.1624,28.1474,28.1549,61800.0
2013-10-30 11:40:00,37.59,37.6,37.58,37.6,76300.0,28.1624,28.1699,28.1549,28.1699,76300.0
2013-10-30 11:45:00,37.59,37.6,37.58,37.58,60000.0,28.1624,28.1699,28.1549,28.1549,60000.0
2013-10-30 11:50:00,37.59,37.59,37.58,37.59,34900.0,28.1624,28.1624,28.1549,28.1624,34900.0
2013-10-30 11:55:00,37.59,37.64,37.59,37.64,144100.0,28.1624,28.1998,28.1624,28.1998,144100.0
2013-10-30 12:00:00,37.64,37.67,37.63,37.66,86600.0,28.1998,28.2223,28.1924,28.2148,86600.0
2013-10-30 12:05:00,37.66,37.68,37.65,37.65,151400.0,28.2148,28.2298,28.2073,28.2073,151400.0
2013-10-30 12:10:00,37.65,37.66,37.63,37.63,82000.0,28.2073,28.2148,28.1924,28.1924,82000.0
2013-10-30 12:15:00,37.63,37.64,37.62,37.64,89500.0,28.1924,28.1998,28.1849,28.1998,89500.0
2013-10-30 12:20:00,37.63,37.64,37.63,37.64,23600.0,28.1924,28.1998,28.1924,28.1998,23600.0
2013-10-30 12:25:00,37.63,37.65,37.62,37.65,182500.0,28.1924,28.2073,28.1849,28.2073,182500.0
2013-10-30 12:30:00,37.64,37.68,37.64,37.67,102200.0,28.1998,28.2298,28.1998,28.2223,102200.0
2013-10-30 12:35:00,37.67,37.68,37.67,37.67,46900.0,28.2223,28.2298,28.2223,28.2223,46900.0
2013-10-30 12:40:00,37.67,37.68,37.66,37.68,59100.0,28.2223,28.2298,28.2148,28.2298,59100.0
2013-10-30 12:45:00,37.68,37.69,37.67,37.69,57600.0,28.2298,28.2373,28.2223,28.2373,57600.0
2013-10-30 12:50:00,37.69,37.69,37.66,37.66,75200.0,28.2373,28.2373,28.2148,28.2148,75200.0
2013-10-30 12:55:00,37.66,37.68,37.66,37.66,50800.0,28.2148,28.2298,28.2148,28.2148,50800.0
2013-10-30 13:00:00,37.66,37.67,37.65,37.66,103000.0,28.2148,28.2223,28.2073,28.2148,103000.0
2013-10-30 13:05:00,37.66,37.67,37.64,37.66,458600.0,28.2148,28.2223,28.1998,28.2148,458600.0
2013-10-30 13:10:00,37.66,37.69,37.66,37.69,77300.0,28.2148,28.2373,28.2148,28.2373,77300.0
2013-10-30 13:15:00,37.69,37.69,37.67,37.68,27000.0,28.2373,28.2373,28.2223,28.2298,27000.0
2013-10-30 13:20:00,37.68,37.68,37.62,37.62,116600.0,28.2298,28.2298,28.1849,28.1849,116600.0
2013-10-30 13:25:00,37.62,37.63,37.61,37.61,74300.0,28.1849,28.1924,28.1774,28.1774,74300.0
2013-10-30 13:30:00,37.61,37.61,37.6,37.6,57800.0,28.1774,28.1774,28.1699,28.1699,57800.0
2013-10-30 13:35:00,37.6,37.62,37.6,37.62,49800.0,28.1699,28.1849,28.1699,28.1849,49800.0
2013-10-30 13:40:00,37.62,37.62,37.59,37.59,113400.0,28.1849,28.1849,28.1624,28.1624,113400.0
2013-10-30 13:45:00,37.59,37.6,37.57,37.57,79500.0,28.1624,28.1699,28.1474,28.1474,79500.0
2013-10-30 13:50:00,37.58,37.59,37.57,37.59,88400.0,28.1549,28.1624,28.1474,28.1624,88400.0
2013-10-30 13:55:00,37.59,37.59,37.56,37.57,134600.0,28.1624,28.1624,28.1399,28.1474,134600.0
2013-10-30 14:00:00,37.56,37.69,37.52,37.66,582200.0,28.1399,28.2373,28.1099,28.2148,582200.0
2013-10-30 14:05:00,37.64,37.67,37.53,37.56,226800.0,28.1998,28.2223,28.1174,28.1399,226800.0
2013-10-30 14:10:00,37.56,37.59,37.52,37.56,173400.0,28.1399,28.1624,28.1099,28.1399,173400.0
2013-10-30 14:15:00,37.56,37.56,37.38,37.39,445300.0,28.1399,28.1399,28.0051,28.0126,445300.0
2013-10-30 14:20:00,37.4,37.5,37.39,37.4,270900.0,28.02,28.095,28.0126,28.02,270900.0
2013-10-30 14:25:00,37.41,37.43,37.36,37.42,470300.0,28.0275,28.0425,27.9901,28.035,470300.0
2013-10-30 14:30:00,37.43,37.44,37.38,37.43,472100.0,28.0425,28.05,28.0051,28.0425,472100.0
2013-10-30 14:35:00,37.43,37.46,37.41,37.41,192200.0,28.0425,28.065,28.0275,28.0275,192200.0
2013-10-30 14:40:00,37.41,37.48,37.41,37.48,934800.0,28.0275,28.08,28.0275,28.08,934800.0
2013-10-30 14:45:00,37.48,37.54,37.48,37.49,849600.0,28.08,28.1249,28.08,28.0875,849600.0
2013-10-30 14:50:00,37.5,37.55,37.46,37.55,210200.0,28.095,28.1324,28.065,28.1324,210200.0
2013-10-30 14:55:00,37.55,37.63,37.55,37.59,361100.0,28.1324,28.1924,28.1324,28.1624,361100.0
2013-10-30 15:00:00,37.59,37.62,37.57,37.62,157400.0,28.1624,28.1849,28.1474,28.1849,157400.0
2013-10-30 15:05:00,37.63,37.65,37.59,37.59,197300.0,28.1924,28.2073,28.1624,28.1624,197300.0
2013-10-30 15:10:00,37.59,37.59,37.57,37.57,116600.0,28.1624,28.1624,28.1474,28.1474,116600.0
2013-10-30 15:15:00,37.58,37.58,37.54,37.58,78300.0,28.1549,28.1549,28.1249,28.1549,78300.0
2013-10-30 15:20:00,37.57,37.59,37.51,37.52,142200.0,28.1474,28.1624,28.1025,28.1099,142200.0
2013-10-30 15:25:00,37.52,37.58,37.51,37.57,108600.0,28.1099,28.1549,28.1025,28.1474,108600.0
2013-10-30 15:30:00,37.57,37.58,37.55,37.57,118100.0,28.1474,28.1549,28.1324,28.1474,118100.0
2013-10-30 15:35:00,37.57,37.59,37.56,37.58,129100.0,28.1474,28.1624,28.1399,28.1549,129100.0
2013-10-30 15:40:00,37.58,37.6,37.53,37.55,360800.0,28.1549,28.1699,28.1174,28.1324,360800.0
2013-10-30 15:45:00,37.55,37.56,37.49,37.5,398400.0,28.1324,28.1399,28.0875,28.095,398400.0
2013-10-30 15:50:00,37.5,37.51,37.49,37.5,567100.0,28.095,28.1025,28.0875,28.095,567100.0
2013-10-30 15:55:00,37.5,37.55,37.49,37.54,1367000.0,28.095,28.1324,28.0875,28.1249,1367000.0
2013-10-31 09:30:00,37.78,37.83,37.75,37.76,363800.0,28.3047,28.3422,28.2823,28.2898,363800.0
2013-10-31 09:35:00,37.76,37.81,37.75,37.8,180400.0,28.2898,28.3272,28.2823,28.3197,180400.0
2013-10-31 09:40:00,37.8,37.84,37.77,37.81,292900.0,28.3197,28.3497,28.2972,28.3272,292900.0
2013-10-31 09:45:00,37.81,37.86,37.79,37.79,530800.0,28.3272,28.3647,28.3122,28.3122,530800.0
2013-10-31 09:50:00,37.8,37.81,37.69,37.7,253100.0,28.3197,28.3272,28.2373,28.2448,253100.0
2013-10-31 09:55:00,37.69,37.72,37.66,37.69,236600.0,28.2373,28.2598,28.2148,28.2373,236600.0
2013-10-31 10:00:00,37.69,37.71,37.65,37.7,147100.0,28.2373,28.2523,28.2073,28.2448,147100.0
2013-10-31 10:05:00,37.7,37.7,37.65,37.68,152400.0,28.2448,28.2448,28.2073,28.2298,152400.0
2013-10-31 10:10:00,37.69,37.75,37.65,37.74,245300.0,28.2373,28.2823,28.2073,28.2748,245300.0
2013-10-31 10:15:00,37.74,37.75,37.68,37.7,240700.0,28.2748,28.2823,28.2298,28.2448,240700.0
2013-10-31 10:20:00,37.69,37.7,37.65,37.68,278600.0,28.2373,28.2448,28.2073,28.2298,278600.0
2013-10-31 10:25:00,37.68,37.73,37.68,37.71,227300.0,28.2298,28.2673,28.2298,28.2523,227300.0
2013-10-31 10:30:00,37.7,37.75,37.7,37.7,319200.0,28.2448,28.2823,28.2448,28.2448,319200.0
2013-10-31 10:35:00,37.7,37.7,37.64,37.65,284600.0,28.2448,28.2448,28.1998,28.2073,284600.0
2013-10-31 10:40:00,37.65,37.69,37.65,37.69,285600.0,28.2073,28.2373,28.2073,28.2373,285600.0
2013-10-31 10:45:00,37.69,37.73,37.68,37.69,194500.0,28.2373,28.2673,28.2298,28.2373,194500.0
2013-10-31 10:50:00,37.69,37.71,37.67,37.69,215600.0,28.2373,28.2523,28.2223,28.2373,215600.0
2013-10-31 10:55:00,37.69,37.7,37.66,37.67,130400.0,28.2373,28.2448,28.2148,28.2223,130400.0
2013-10-31 11:00:00,37.68,37.7,37.67,37.68,110700.0,28.2298,28.2448,28.2223,28.2298,110700.0
2013-10-31 11:05:00,37.69,37.69,37.64,37.65,128300.0,28.2373,28.2373,28.1998,28.2073,128300.0
2013-10-31 11:10:00,37.66,37.68,37.64,37.65,150400.0,28.2148,28.2298,28.1998,28.2073,150400.0
2013-10-31 11:15:00,37.65,37.66,37.63,37.66,163400.0,28.2073,28.2148,28.1924,28.2148,163400.0
2013-10-31 11:20:00,37.66,37.69,37.66,37.68,84000.0,28.2148,28.2373,28.2148,28.2298,84000.0
2013-10-31 11:25:00,37.68,37.68,37.65,37.66,204100.0,28.2298,28.2298,28.2073,28.2148,204100.0
2013-10-31 11:30:00,37.66,37.66,37.64,37.65,94600.0,28.2148,28.2148,28.1998,28.2073,94600.0
2013-10-31 11:35:00,37.66,37.69,37.65,37.69,104400.0,28.2148,28.2373,28.2073,28.2373,104400.0
2013-10-31 11:40:00,37.69,37.69,37.65,37.66,126300.0,28.2373,28.2373,28.2073,28.2148,126300.0
2013-10-31 11:45:00,37.66,37.66,37.64,37.65,79100.0,28.2148,28.2148,28.1998,28.2073,79100.0
2013-10-31 11:50:00,37.64,37.65,37.63,37.63,99800.0,28.1998,28.2073,28.1924,28.1924,99800.0
2013-10-31 11:55:00,37.63,37.64,37.62,37.62,133400.0,28.1924,28.1998,28.1849,28.1849,133400.0
2013-10-31 12:00:00,37.62,37.64,37.62,37.64,139700.0,28.1849,28.1998,28.1849,28.1998,139700.0
2013-10-31 12:05:00,37.64,37.67,37.64,37.65,124900.0,28.1998,28.2223,28.1998,28.2073,124900.0
2013-10-31 12:10:00,37.65,37.67,37.65,37.66,122200.0,28.2073,28.2223,28.2073,28.2148,122200.0
2013-10-31 12:15:00,37.66,37.69,37.66,37.68,242800.0,28.2148,28.2373,28.2148,28.2298,242800.0
2013-10-31 12:20:00,37.69,37.7,37.66,37.66,275200.0,28.2373,28.2448,28.2148,28.2148,275200.0
2013-10-31 12:25:00,37.66,37.66,37.64,37.64,126200.0,28.2148,28.2148,28.1998,28.1998,126200.0
2013-10-31 12:30:00,37.64,37.7,37.64,37.69,123500.0,28.1998,28.2448,28.1998,28.2373,123500.0
2013-10-31 12:35:00,37.69,37.71,37.67,37.71,148700.0,28.2373,28.2523,28.2223,28.2523,148700.0
2013-10-31 12:40:00,37.71,37.77,37.7,37.77,326000.0,28.2523,28.2972,28.2448,28.2972,326000.0
2013-10-31 12:45:00,37.77,37.77,37.75,37.75,463900.0,28.2972,28.2972,28.2823,28.2823,463900.0
2013-10-31 12:50:00,37.75,37.77,37.73,37.77,222100.0,28.2823,28.2972,28.2673,28.2972,222100.0
2013-10-31 12:55:00,37.77,37.77,37.76,37.76,89700.0,28.2972,28.2972,28.2898,28.2898,89700.0
2013-10-31 13:00:00,37.76,37.78,37.76,37.76,101400.0,28.2898,28.3047,28.2898,28.2898,101400.0
2013-10-31 13:05:00,37.76,37.78,37.75,37.76,231200.0,28.2898,28.3047,28.2823,28.2898,231200.0
2013-10-31 13:10:00,37.75,37.77,37.74,37.76,202400.0,28.2823,28.2972,28.2748,28.2898,202400.0
2013-10-31 13:15:00,37.75,37.8,37.75,37.8,150200.0,28.2823,28.3197,28.2823,28.3197,150200.0
2013-10-31 13:20:00,37.8,37.81,37.79,37.8,136800.0,28.3197,28.3272,28.3122,28.3197,136800.0
2013-10-31 13:25:00,37.8,37.83,37.8,37.83,178900.0,28.3197,28.3422,28.3197,28.3422,178900.0
2013-10-31 13:30:00,37.83,37.84,37.82,37.83,141100.0,28.3422,28.3497,28.3347,28.3422,141100.0
2013-10-31 13:35:00,37.83,37.83,37.8,37.8,116800.0,28.3422,28.3422,28.3197,28.3197,116800.0
2013-10-31 13:40:00,37.8,37.82,37.8,37.82,82300.0,28.3197,28.3347,28.3197,28.3347,82300.0
2013-10-31 13:45:00,37.82,37.82,37.8,37.81,78200.0,28.3347,28.3347,28.3197,28.3272,78200.0
2013-10-31 13:50:00,37.8,37.82,37.78,37.8,266800.0,28.3197,28.3347,28.3047,28.3197,266800.0
2013-10-31 13:55:00,37.8,37.82,37.78,37.82,123500.0,28.3197,28.3347,28.3047,28.3347,123500.0
2013-10-31 14:00:00,37.82,37.82,37.81,37.82,51800.0,28.3347,28.3347,28.3272,28.3347,51800.0
2013-10-31 14:05:00,37.82,37.82,37.77,37.77,249300.0,28.3347,28.3347,28.2972,28.2972,249300.0
2013-10-31 14:10:00,37.77,37.81,37.77,37.81,278500.0,28.2972,28.3272,28.2972,28.3272,278500.0
2013-10-31 14:15:00,37.8,37.87,37.8,37.86,180700.0,28.3197,28.3722,28.3197,28.3647,180700.0
2013-10-31 14:20:00,37.86,37.87,37.83,37.86,163500.0,28.3647,28.3722,28.3422,28.3647,163500.0
2013-10-31 14:25:00,37.86,37.88,37.85,37.86,149200.0,28.3647,28.3797,28.3572,28.3647,149200.0
2013-10-31 14:30:00,37.87,37.88,37.86,37.86,178300.0,28.3722,28.3797,28.3647,28.3647,178300.0
2013-10-31 14:35:00,37.86,37.86,37.84,37.84,109600.0,28.3647,28.3647,28.3497,28.3497,109600.0
2013-10-31 14:40:00,37.84,37.85,37.84,37.84,51800.0,28.3497,28.3572,28.3497,28.3497,51800.0
2013-10-31 14:45:00,37.84,37.85,37.8,37.8,92900.0,28.3497,28.3572,28.3197,28.3197,92900.0
2013-10-31 14:50:00,37.8,37.81,37.77,37.77,174400.0,28.3197,28.3272,28.2972,28.2972,174400.0
2013-10-31 14:55:00,37.77,37.78,37.73,37.73,175600.0,28.2972,28.3047,28.2673,28.2673,175600.0
2013-10-31 15:00:00,37.73,37.74,37.67,37.7,446900.0,28.2673,28.2748,28.2223,28.2448,446900.0
2013-10-31 15:05:00,37.7,37.72,37.69,37.69,253300.0,28.2448,28.2598,28.2373,28.2373,253300.0
2013-10-31 15:10:00,37.69,37.76,37.69,37.76,208100.0,28.2373,28.2898,28.2373,28.2898,208100.0
2013-10-31 15:15:00,37.76,37.76,37.72,37.73,149100.0,28.2898,28.2898,28.2598,28.2673,149100.0
2013-10-31 15:20:00,37.72,37.74,37.69,37.7,177700.0,28.2598,28.2748,28.2373,28.2448,177700.0
2013-10-31 15:25:00,37.7,37.7,37.65,37.65,281600.0,28.2448,28.2448,28.2073,28.2073,281600.0
2013-10-31 15:30:00,37.65,37.68,37.64,37.67,259200.0,28.2073,28.2298,28.1998,28.2223,259200.0
2013-10-31 15:35:00,37.67,37.69,37.66,37.66,251200.0,28.2223,28.2373,28.2148,28.2148,251200.0
2013-10-31 15:40:00,37.66,37.68,37.65,37.65,346200.0,28.2148,28.2298,28.2073,28.2073,346200.0
2013-10-31 15:45:00,37.65,37.65,37.6,37.61,502100.0,28.2073,28.2073,28.1699,28.1774,502100.0
2013-10-31 15:50:00,37.6,37.61,37.54,37.58,1085600.0,28.1699,28.1774,28.1249,28.1549,1085600.0
2013-10-31 15:55:00,37.58,37.58,37.51,37.57,1568600.0,28.1549,28.1549,28.1025,28.1474,1568600.0
2013-11-01 09:30:00,37.78,37.9,37.78,37.85,354300.0,28.3047,28.3946,28.3047,28.3572,354300.0
2013-11-01 09:35:00,37.86,37.88,37.81,37.84,156100.0,28.3647,28.3797,28.3272,28.3497,156100.0
2013-11-01 09:40:00,37.83,37.88,37.82,37.88,154000.0,28.3422,28.3797,28.3347,28.3797,154000.0
2013-11-01 09:45:00,37.89,37.92,37.88,37.92,296300.0,28.3871,28.4096,28.3797,28.4096,296300.0
2013-11-01 09:50:00,37.92,37.97,37.91,37.95,363600.0,28.4096,28.4471,28.4021,28.4321,363600.0
2013-11-01 09:55:00,37.95,37.99,37.93,37.93,303000.0,28.4321,28.4621,28.4171,28.4171,303000.0
2013-11-01 10:00:00,37.94,37.96,37.9,37.91,151400.0,28.4246,28.4396,28.3946,28.4021,151400.0
2013-11-01 10:05:00,37.91,38.02,37.91,37.99,317100.0,28.4021,28.4845,28.4021,28.4621,317100.0
2013-11-01 10:10:00,37.99,38.01,37.91,37.94,266700.0,28.4621,28.4771,28.4021,28.4246,266700.0
2013-11-01 10:15:00,37.94,37.95,37.86,37.88,384300.0,28.4246,28.4321,28.3647,28.3797,384300.0
2013-11-01 10:20:00,37.88,37.94,37.87,37.94,205500.0,28.3797,28.4246,28.3722,28.4246,205500.0
2013-11-01 10:25:00,37.94,37.95,37.88,37.88,191300.0,28.4246,28.4321,28.3797,28.3797,191300.0
2013-11-01 10:30:00,37.88,37.89,37.85,37.85,297000.0,28.3797,28.3871,28.3572,28.3572,297000.0
2013-11-01 10:35:00,37.86,37.9,37.85,37.87,164400.0,28.3647,28.3946,28.3572,28.3722,164400.0
2013-11-01 10:40:00,37.87,37.9,37.85,37.9,163600.0,28.3722,28.3946,28.3572,28.3946,163600.0
2013-11-01 10:45:00,37.89,37.91,37.86,37.86,89300.0,28.3871,28.4021,28.3647,28.3647,89300.0
2013-11-01 10:50:00,37.86,37.89,37.86,37.89,87700.0,28.3647,28.3871,28.3647,28.3871,87700.0
2013-11-01 10:55:00,37.89,37.89,37.85,37.86,157600.0,28.3871,28.3871,28.3572,28.3647,157600.0
2013-11-01 11:00:00,37.86,37.86,37.81,37.82,79800.0,28.3647,28.3647,28.3272,28.3347,79800.0
2013-11-01 11:05:00,37.82,37.82,37.79,37.79,50600.0,28.3347,28.3347,28.3122,28.3122,50600.0
2013-11-01 11:10:00,37.79,37.79,37.73,37.74,154100.0,28.3122,28.3122,28.2673,28.2748,154100.0
2013-11-01 11:15:00,37.74,37.74,37.66,37.69,222000.0,28.2748,28.2748,28.2148,28.2373,222000.0
2013-11-01 11:20:00,37.69,37.73,37.69,37.72,117500.0,28.2373,28.2673,28.2373,28.2598,117500.0
2013-11-01 11:25:00,37.72,37.72,37.67,37.69,157000.0,28.2598,28.2598,28.2223,28.2373,157000.0
2013-11-01 11:30:00,37.69,37.75,37.68,37.74,179400.0,28.2373,28.2823,28.2298,28.2748,179400.0
2013-11-01 11:35:00,37.73,37.75,37.69,37.7,91400.0,28.2673,28.2823,28.2373,28.2448,91400.0
2013-11-01 11:40:00,37.7,37.72,37.67,37.67,95300.0,28.2448,28.2598,28.2223,28.2223,95300.0
2013-11-01 11:45:00,37.67,37.67,37.63,37.67,148200.0,28.2223,28.2223,28.1924,28.2223,148200.0
2013-11-01 11:50:00,37.67,37.67,37.62,37.62,103100.0,28.2223,28.2223,28.1849,28.1849,103100.0
2013-11-01 11:55:00,37.63,37.65,37.6,37.61,130300.0,28.1924,28.2073,28.1699,28.1774,130300.0
2013-11-01 12:00:00,37.61,37.63,37.61,37.63,109200.0,28.1774,28.1924,28.1774,28.1924,109200.0
2013-11-01 12:05:00,37.63,37.65,37.61,37.62,92800.0,28.1924,28.2073,28.1774,28.1849,92800.0
2013-11-01 12:10:00,37.63,37.64,37.61,37.63,44100.0,28.1924,28.1998,28.1774,28.1924,44100.0
2013-11-01 12:15:00,37.63,37.65,37.59,37.6,170400.0,28.1924,28.2073,28.1624,28.1699,170400.0
2013-11-01 12:20:00,37.6,37.62,37.59,37.61,323900.0,28.1699,28.1849,28.1624,28.1774,323900.0
2013-11-01 12:25:00,37.61,37.63,37.6,37.61,248000.0,28.1774,28.1924,28.1699,28.1774,248000.0
2013-11-01 12:30:00,37.61,37.63,37.6,37.61,142200.0,28.1774,28.1924,28.1699,28.1774,142200.0
2013-11-01 12:35:00,37.62,37.64,37.61,37.64,241100.0,28.1849,28.1998,28.1774,28.1998,241100.0
2013-11-01 12:40:00,37.63,37.67,37.62,37.66,93500.0,28.1924,28.2223,28.1849,28.2148,93500.0
2013-11-01 12:45:00,37.66,37.67,37.64,37.64,58300.0,28.2148,28.2223,28.1998,28.1998,58300.0
2013-11-01 12:50:00,37.64,37.65,37.61,37.61,53900.0,28.1998,28.2073,28.1774,28.1774,53900.0
2013-11-01 12:55:00,37.61,37.63,37.59,37.6,76700.0,28.1774,28.1924,28.1624,28.1699,76700.0
2013-11-01 13:00:00,37.6,37.6,37.57,37.59,74400.0,28.1699,28.1699,28.1474,28.1624,74400.0
2013-11-01 13:05:00,37.58,37.6,37.58,37.58,121300.0,28.1549,28.1699,28.1549,28.1549,121300.0
2013-11-01 13:10:00,37.59,37.59,37.56,37.56,67300.0,28.1624,28.1624,28.1399,28.1399,67300.0
2013-11-01 13:15:00,37.56,37.57,37.55,37.55,94000.0,28.1399,28.1474,28.1324,28.1324,94000.0
2013-11-01 13:20:00,37.55,37.55,37.53,37.54,140600.0,28.1324,28.1324,28.1174,28.1249,140600.0
2013-11-01 13:25:00,37.55,37.59,37.55,37.59,99700.0,28.1324,28.1624,28.1324,28.1624,99700.0
2013-11-01 13:30:00,37.59,37.6,37.55,37.57,132100.0,28.1624,28.1699,28.1324,28.1474,132100.0
2013-11-01 13:35:00,37.57,37.63,37.56,37.62,92900.0,28.1474,28.1924,28.1399,28.1849,92900.0
2013-11-01 13:40:00,37.62,37.63,37.6,37.6,52400.0,28.1849,28.1924,28.1699,28.1699,52400.0
2013-11-01 13:45:00,37.6,37.65,37.59,37.65,60100.0,28.1699,28.2073,28.1624,28.2073,60100.0
2013-11-01 13:50:00,37.65,37.65,37.63,37.65,48900.0,28.2073,28.2073,28.1924,28.2073,48900.0
2013-11-01 13:55:00,37.65,37.66,37.63,37.66,30300.0,28.2073,28.2148,28.1924,28.2148,30300.0
2013-11-01 14:00:00,37.66,37.68,37.65,37.68,53600.0,28.2148,28.2298,28.2073,28.2298,53600.0
2013-11-01 14:05:00,37.69,37.69,37.66,37.67,119500.0,28.2373,28.2373,28.2148,28.2223,119500.0
2013-11-01 14:10:00,37.67,37.67,37.64,37.66,84900.0,28.2223,28.2223,28.1998,28.2148,84900.0
2013-11-01 14:15:00,37.65,37.67,37.65,37.67,29400.0,28.2073,28.2223,28.2073,28.2223,29400.0
2013-11-01 14:20:00,37.68,37.72,37.66,37.72,171000.0,28.2298,28.2598,28.2148,28.2598,171000.0
2013-11-01 14:25:00,37.72,37.74,37.69,37.69,97600.0,28.2598,28.2748,28.2373,28.2373,97600.0
2013-11-01 14:30:00,37.69,37.7,37.65,37.66,123900.0,28.2373,28.2448,28.2073,28.2148,123900.0
2013-11-01 14:35:00,37.66,37.71,37.65,37.7,155100.0,28.2148,28.2523,28.2073,28.2448,155100.0
2013-11-01 14:40:00,37.7,37.73,37.69,37.71,97700.0,28.2448,28.2673,28.2373,28.2523,97700.0
2013-11-01 14:45:00,37.72,37.73,37.69,37.71,136600.0,28.2598,28.2673,28.2373,28.2523,136600.0
2013-11-01 14:50:00,37.72,37.73,37.71,37.72,43800.0,28.2598,28.2673,28.2523,28.2598,43800.0
2013-11-01 14:55:00,37.72,37.73,37.7,37.7,70100.0,28.2598,28.2673,28.2448,28.2448,70100.0
2013-11-01 15:00:00,37.7,37.74,37.69,37.74,47200.0,28.2448,28.2748,28.2373,28.2748,47200.0
2013-11-01 15:05:00,37.74,37.75,37.71,37.71,214300.0,28.2748,28.2823,28.2523,28.2523,214300.0
2013-11-01 15:10:00,37.72,37.75,37.69,37.75,175700.0,28.2598,28.2823,28.2373,28.2823,175700.0
2013-11-01 15:15:00,37.75,37.75,37.73,37.73,179500.0,28.2823,28.2823,28.2673,28.2673,179500.0
2013-11-01 15:20:00,37.73,37.73,37.7,37.73,214000.0,28.2673,28.2673,28.2448,28.2673,214000.0
2013-11-01 15:25:00,37.73,37.76,37.73,37.76,156900.0,28.2673,28.2898,28.2673,28.2898,156900.0
2013-11-01 15:30:00,37.76,37.79,37.74,37.79,178300.0,28.2898,28.3122,28.2748,28.3122,178300.0
2013-11-01 15:35:00,37.79,37.81,37.79,37.79,359500.0,28.3122,28.3272,28.3122,28.3122,359500.0
2013-11-01 15:40:00,37.79,37.82,37.79,37.81,251700.0,28.3122,28.3347,28.3122,28.3272,251700.0
2013-11-01 15:45:00,37.82,37.85,37.81,37.84,444000.0,28.3347,28.3572,28.3272,28.3497,444000.0
2013-11-01 15:50:00,37.84,37.89,37.83,37.84,483900.0,28.3497,28.3871,28.3422,28.3497,483900.0
2013-11-01 15:55:00,37.84,37.85,37.82,37.85,881400.0,28.3497,28.3572,28.3347,28.3572,881400.0
2013-11-04 09:30:00,37.76,37.86,37.76,37.83,499400.0,28.2898,28.3647,28.2898,28.3422,499400.0
2013-11-04 09:35:00,37.84,37.87,37.81,37.84,702200.0,28.3497,28.3722,28.3272,28.3497,702200.0
2013-11-04 09:40:00,37.84,37.88,37.81,37.84,572300.0,28.3497,28.3797,28.3272,28.3497,572300.0
2013-11-04 09:45:00,37.84,37.87,37.83,37.86,330600.0,28.3497,28.3722,28.3422,28.3647,330600.0
2013-11-04 09:50:00,37.86,37.86,37.83,37.85,203500.0,28.3647,28.3647,28.3422,28.3572,203500.0
2013-11-04 09:55:00,37.85,37.88,37.84,37.88,497300.0,28.3572,28.3797,28.3497,28.3797,497300.0
2013-11-04 10:00:00,37.87,37.91,37.84,37.9,254400.0,28.3722,28.4021,28.3497,28.3946,254400.0
2013-11-04 10:05:00,37.89,37.9,37.84,37.89,216400.0,28.3871,28.3946,28.3497,28.3871,216400.0
2013-11-04 10:10:00,37.89,37.91,37.88,37.9,235700.0,28.3871,28.4021,28.3797,28.3946,235700.0
2013-11-04 10:15:00,37.9,37.92,37.89,37.92,95200.0,28.3946,28.4096,28.3871,28.4096,95200.0
2013-11-04 10:20:00,37.92,37.92,37.88,37.89,81600.0,28.4096,28.4096,28.3797,28.3871,81600.0
2013-11-04 10:25:00,37.89,37.89,37.87,37.88,121800.0,28.3871,28.3871,28.3722,28.3797,121800.0
2013-11-04 10:30:00,37.87,37.91,37.87,37.9,176400.0,28.3722,28.4021,28.3722,28.3946,176400.0
2013-11-04 10:35:00,37.89,37.91,37.86,37.87,179800.0,28.3871,28.4021,28.3647,28.3722,179800.0
2013-11-04 10:40:00,37.87,37.88,37.86,37.88,36700.0,28.3722,28.3797,28.3647,28.3797,36700.0
2013-11-04 10:45:00,37.89,37.89,37.87,37.87,48700.0,28.3871,28.3871,28.3722,28.3722,48700.0
2013-11-04 10:50:00,37.87,37.88,37.84,37.86,267300.0,28.3722,28.3797,28.3497,28.3647,267300.0
2013-11-04 10:55:00,37.86,37.89,37.85,37.85,46100.0,28.3647,28.3871,28.3572,28.3572,46100.0
2013-11-04 11:00:00,37.85,37.87,37.83,37.84,69900.0,28.3572,28.3722,28.3422,28.3497,69900.0
2013-11-04 11:05:00,37.84,37.87,37.84,37.85,79300.0,28.3497,28.3722,28.3497,28.3572,79300.0
2013-11-04 11:10:00,37.85,37.88,37.84,37.88,94400.0,28.3572,28.3797,28.3497,28.3797,94400.0
2013-11-04 11:15:00,37.88,37.88,37.84,37.87,100900.0,28.3797,28.3797,28.3497,28.3722,100900.0
2013-11-04 11:20:00,37.87,37.9,37.85,37.87,181900.0,28.3722,28.3946,28.3572,28.3722,181900.0
2013-11-04 11:25:00,37.87,37.87,37.85,37.85,21800.0,28.3722,28.3722,28.3572,28.3572,21800.0
2013-11-04 11:30:00,37.86,37.87,37.85,37.87,71700.0,28.3647,28.3722,28.3572,28.3722,71700.0
2013-11-04 11:35:00,37.87,37.9,37.87,37.89,97900.0,28.3722,28.3946,28.3722,28.3871,97900.0
2013-11-04 11:40:00,37.9,37.91,37.89,37.91,81500.0,28.3946,28.4021,28.3871,28.4021,81500.0
2013-11-04 11:45:00,37.91,37.91,37.86,37.88,68500.0,28.4021,28.4021,28.3647,28.3797,68500.0
2013-11-04 11:50:00,37.88,37.9,37.88,37.89,16700.0,28.3797,28.3946,28.3797,28.3871,16700.0
2013-11-04 11:55:00,37.9,37.91,37.88,37.9,67400.0,28.3946,28.4021,28.3797,28.3946,67400.0
2013-11-04 12:00:00,37.9,37.9,37.88,37.88,39500.0,28.3946,28.3946,28.3797,28.3797,39500.0
2013-11-04 12:05:00,37.88,37.91,37.88,37.9,46200.0,28.3797,28.4021,28.3797,28.3946,46200.0
2013-11-04 12:10:00,37.9,37.92,37.89,37.91,82800.0,28.3946,28.4096,28.3871,28.4021,82800.0
2013-11-04 12:15:00,37.91,37.93,37.9,37.92,27500.0,28.4021,28.4171,28.3946,28.4096,27500.0
2013-11-04 12:20:00,37.92,37.93,37.91,37.92,20800.0,28.4096,28.4171,28.4021,28.4096,20800.0
2013-11-04 12:25:00,37.92,37.93,37.91,37.91,45300.0,28.4096,28.4171,28.4021,28.4021,45300.0
2013-11-04 12:30:00,37.92,37.93,37.89,37.9,170700.0,28.4096,28.4171,28.3871,28.3946,170700.0
2013-11-04 12:35:00,37.91,37.93,37.9,37.93,54400.0,28.4021,28.4171,28.3946,28.4171,54400.0
2013-11-04 12:40:00,37.93,37.94,37.91,37.92,40100.0,28.4171,28.4246,28.4021,28.4096,40100.0
2013-11-04 12:45:00,37.93,37.93,37.91,37.91,13900.0,28.4171,28.4171,28.4021,28.4021,13900.0
2013-11-04 12:50:00,37.91,37.92,37.91,37.92,9300.0,28.4021,28.4096,28.4021,28.4096,9300.0
2013-11-04 12:55:00,37.92,37.93,37.91,37.91,34400.0,28.4096,28.4171,28.4021,28.4021,34400.0
2013-11-04 13:00:00,37.91,37.93,37.9,37.93,28800.0,28.4021,28.4171,28.3946,28.4171,28800.0
2013-11-04 13:05:00,37.93,37.93,37.91,37.92,52800.0,28.4171,28.4171,28.4021,28.4096,52800.0
2013-11-04 13:10:00,37.92,37.93,37.9,37.91,79500.0,28.4096,28.4171,28.3946,28.4021,79500.0
2013-11-04 13:15:00,37.92,37.94,37.91,37.92,86400.0,28.4096,28.4246,28.4021,28.4096,86400.0
2013-11-04 13:20:00,37.92,37.94,37.92,37.92,39800.0,28.4096,28.4246,28.4096,28.4096,39800.0
2013-11-04 13:25:00,37.93,37.94,37.92,37.94,61300.0,28.4171,28.4246,28.4096,28.4246,61300.0
2013-11-04 13:30:00,37.94,37.95,37.94,37.95,139600.0,28.4246,28.4321,28.4246,28.4321,139600.0
2013-11-04 13:35:00,37.95,37.95,37.93,37.94,22600.0,28.4321,28.4321,28.4171,28.4246,22600.0
2013-11-04 13:40:00,37.95,37.95,37.95,37.95,26000.0,28.4321,28.4321,28.4321,28.4321,26000.0
2013-11-04 13:45:00,37.94,37.96,37.94,37.95,26100.0,28.4246,28.4396,28.4246,28.4321,26100.0
2013-11-04 13:50:00,37.95,37.95,37.95,37.95,26600.0,28.4321,28.4321,28.4321,28.4321,26600.0
2013-11-04 13:55:00,37.95,37.96,37.95,37.96,12500.0,28.4321,28.4396,28.4321,28.4396,12500.0
2013-11-04 14:00:00,37.95,37.97,37.95,37.96,40600.0,28.4321,28.4471,28.4321,28.4396,40600.0
2013-11-04 14:05:00,37.97,37.98,37.95,37.98,70900.0,28.4471,28.4546,28.4321,28.4546,70900.0
2013-11-04 14:10:00,37.97,37.99,37.97,37.98,101100.0,28.4471,28.4621,28.4471,28.4546,101100.0
2013-11-04 14:15:00,37.98,37.98,37.96,37.97,34900.0,28.4546,28.4546,28.4396,28.4471,34900.0
2013-11-04 14:20:00,37.97,37.97,37.95,37.95,84900.0,28.4471,28.4471,28.4321,28.4321,84900.0
2013-11-04 14:25:00,37.96,37.97,37.95,37.96,60200.0,28.4396,28.4471,28.4321,28.4396,60200.0
2013-11-04 14:30:00,37.97,37.97,37.94,37.94,86200.0,28.4471,28.4471,28.4246,28.4246,86200.0
2013-11-04 14:35:00,37.94,37.94,37.89,37.91,115700.0,28.4246,28.4246,28.3871,28.4021,115700.0
2013-11-04 14:40:00,37.91,37.91,37.89,37.91,71900.0,28.4021,28.4021,28.3871,28.4021,71900.0
2013-11-04 14:45:00,37.91,37.91,37.89,37.89,38500.0,28.4021,28.4021,28.3871,28.3871,38500.0
2013-11-04 14:50:00,37.89,37.91,37.89,37.91,36000.0,28.3871,28.4021,28.3871,28.4021,36000.0
2013-11-04 14:55:00,37.91,37.91,37.89,37.89,29400.0,28.4021,28.4021,28.3871,28.3871,29400.0
2013-11-04 15:00:00,37.9,37.9,37.88,37.88,33700.0,28.3946,28.3946,28.3797,28.3797,33700.0
2013-11-04 15:05:00,37.89,37.89,37.87,37.87,50800.0,28.3871,28.3871,28.3722,28.3722,50800.0
2013-11-04 15:10:00,37.87,37.91,37.87,37.91,90900.0,28.3722,28.4021,28.3722,28.4021,90900.0
2013-11-04 15:15:00,37.9,37.94,37.9,37.94,130800.0,28.3946,28.4246,28.3946,28.4246,130800.0
2013-11-04 15:20:00,37.94,37.94,37.91,37.93,140700.0,28.4246,28.4246,28.4021,28.4171,140700.0
2013-11-04 15:25:00,37.93,37.96,37.92,37.96,142300.0,28.4171,28.4396,28.4096,28.4396,142300.0
2013-11-04 15:30:00,37.95,37.96,37.92,37.93,277100.0,28.4321,28.4396,28.4096,28.4171,277100.0
2013-11-04 15:35:00,37.93,37.95,37.92,37.92,571100.0,28.4171,28.4321,28.4096,28.4096,571100.0
2013-11-04 15:40:00,37.93,37.93,37.91,37.91,119900.0,28.4171,28.4171,28.4021,28.4021,119900.0
2013-11-04 15:45:00,37.92,37.92,37.87,37.88,749400.0,28.4096,28.4096,28.3722,28.3797,749400.0
2013-11-04 15:50:00,37.88,37.89,37.86,37.86,845000.0,28.3797,28.3871,28.3647,28.3647,845000.0
2013-11-04 15:55:00,37.86,37.91,37.86,37.88,1649900.0,28.3647,28.4021,28.3647,28.3797,1649900.0
2013-11-05 09:30:00,37.29,37.38,37.28,37.38,391200.0,27.9376,28.0051,27.9301,28.0051,391200.0
2013-11-05 09:35:00,37.37,37.37,37.31,37.32,376700.0,27.9976,27.9976,27.9526,27.9601,376700.0
2013-11-05 09:40:00,37.32,37.41,37.32,37.38,362300.0,27.9601,28.0275,27.9601,28.0051,362300.0
2013-11-05 09:45:00,37.38,37.39,37.31,37.32,598900.0,28.0051,28.0126,27.9526,27.9601,598900.0
2013-11-05 09:50:00,37.32,37.33,37.23,37.23,802100.0,27.9601,27.9676,27.8927,27.8927,802100.0
2013-11-05 09:55:00,37.23,37.24,37.2,37.22,770800.0,27.8927,27.9002,27.8702,27.8852,770800.0
2013-11-05 10:00:00,37.22,37.27,37.18,37.25,1011300.0,27.8852,27.9226,27.8552,27.9077,1011300.0
2013-11-05 10:05:00,37.24,37.25,37.21,37.25,290900.0,27.9002,27.9077,27.8777,27.9077,290900.0
2013-11-05 10:10:00,37.25,37.29,37.25,37.27,281500.0,27.9077,27.9376,27.9077,27.9226,281500.0
2013-11-05 10:15:00,37.26,37.28,37.2,37.22,294800.0,27.9152,27.9301,27.8702,27.8852,294800.0
2013-11-05 10:20:00,37.22,37.29,37.22,37.29,180900.0,27.8852,27.9376,27.8852,27.9376,180900.0
2013-11-05 10:25:00,37.29,37.29,37.24,37.27,196100.0,27.9376,27.9376,27.9002,27.9226,196100.0
2013-11-05 10:30:00,37.27,37.28,37.24,37.28,381100.0,27.9226,27.9301,27.9002,27.9301,381100.0
2013-11-05 10:35:00,37.28,37.29,37.28,37.29,59600.0,27.9301,27.9376,27.9301,27.9376,59600.0
2013-11-05 10:40:00,37.29,37.33,37.29,37.3,136400.0,27.9376,27.9676,27.9376,27.9451,136400.0
2013-11-05 10:45:00,37.3,37.31,37.28,37.31,92300.0,27.9451,27.9526,27.9301,27.9526,92300.0
2013-11-05 10:50:00,37.31,37.39,37.31,37.38,384000.0,27.9526,28.0126,27.9526,28.0051,384000.0
2013-11-05 10:55:00,37.38,37.41,37.37,37.38,552300.0,28.0051,28.0275,27.9976,28.0051,552300.0
2013-11-05 11:00:00,37.38,37.4,37.37,37.39,138800.0,28.0051,28.02,27.9976,28.0126,138800.0
2013-11-05 11:05:00,37.39,37.43,37.38,37.43,154400.0,28.0126,28.0425,28.0051,28.0425,154400.0
2013-11-05 11:10:00,37.43,37.44,37.39,37.4,78800.0,28.0425,28.05,28.0126,28.02,78800.0
2013-11-05 11:15:00,37.41,37.42,37.39,37.39,65500.0,28.0275,28.035,28.0126,28.0126,65500.0
2013-11-05 11:20:00,37.39,37.4,37.37,37.38,60000.0,28.0126,28.02,27.9976,28.0051,60000.0
2013-11-05 11:25:00,37.38,37.41,37.38,37.38,131600.0,28.0051,28.0275,28.0051,28.0051,131600.0
2013-11-05 11:30:00,37.38,37.39,37.36,37.37,367300.0,28.0051,28.0126,27.9901,27.9976,367300.0
2013-11-05 11:35:00,37.37,37.37,37.36,37.37,33800.0,27.9976,27.9976,27.9901,27.9976,33800.0
2013-11-05 11:40:00,37.37,37.37,37.36,37.36,34200.0,27.9976,27.9976,27.9901,27.9901,34200.0
2013-11-05 11:45:00,37.37,37.37,37.34,37.37,181100.0,27.9976,27.9976,27.9751,27.9976,181100.0
2013-11-05 11:50:00,37.37,37.37,37.33,37.34,281000.0,27.9976,27.9976,27.9676,27.9751,281000.0
2013-11-05 11:55:00,37.34,37.34,37.31,37.31,141900.0,27.9751,27.9751,27.9526,27.9526,141900.0
2013-11-05 12:00:00,37.31,37.32,37.27,37.27,125200.0,27.9526,27.9601,27.9226,27.9226,125200.0
2013-11-05 12:05:00,37.28,37.3,37.27,37.28,348000.0,27.9301,27.9451,27.9226,27.9301,348000.0
2013-11-05 12:10:00,37.29,37.32,37.29,37.32,22400.0,27.9376,27.9601,27.9376,27.9601,22400.0
2013-11-05 12:15:00,37.32,37.32,37.28,37.29,205900.0,27.9601,27.9601,27.9301,27.9376,205900.0
2013-11-05 12:20:00,37.29,37.39,37.28,37.36,456400.0,27.9376,28.0126,27.9301,27.9901,456400.0
2013-11-05 12:25:00,37.36,37.37,37.35,37.37,50800.0,27.9901,27.9976,27.9826,27.9976,50800.0
2013-11-05 12:30:00,37.37,37.37,37.34,37.34,21100.0,27.9976,27.9976,27.9751,27.9751,21100.0
2013-11-05 12:35:00,37.34,37.35,37.34,37.35,10500.0,27.9751,27.9826,27.9751,27.9826,10500.0
2013-11-05 12:40:00,37.35,37.37,37.33,37.37,143100.0,27.9826,27.9976,27.9676,27.9976,143100.0
2013-11-05 12:45:00,37.37,37.37,37.32,37.32,366000.0,27.9976,27.9976,27.9601,27.9601,366000.0
2013-11-05 12:50:00,37.32,37.33,37.3,37.3,94000.0,27.9601,27.9676,27.9451,27.9451,94000.0
2013-11-05 12:55:00,37.31,37.33,37.3,37.3,109200.0,27.9526,27.9676,27.9451,27.9451,109200.0
2013-11-05 13:00:00,37.3,37.32,37.3,37.3,42500.0,27.9451,27.9601,27.9451,27.9451,42500.0
2013-11-05 13:05:00,37.31,37.33,37.3,37.32,36700.0,27.9526,27.9676,27.9451,27.9601,36700.0
2013-11-05 13:10:00,37.31,37.4,37.31,37.39,214800.0,27.9526,28.02,27.9526,28.0126,214800.0
2013-11-05 13:15:00,37.39,37.41,37.39,37.39,79300.0,28.0126,28.0275,28.0126,28.0126,79300.0
2013-11-05 13:20:00,37.39,37.4,37.37,37.37,29600.0,28.0126,28.02,27.9976,27.9976,29600.0
2013-11-05 13:25:00,37.36,37.38,37.36,37.38,32200.0,27.9901,28.0051,27.9901,28.0051,32200.0
2013-11-05 13:30:00,37.38,37.38,37.36,37.37,30200.0,28.0051,28.0051,27.9901,27.9976,30200.0
2013-11-05 13:35:00,37.36,37.38,37.36,37.37,133100.0,27.9901,28.0051,27.9901,27.9976,133100.0
2013-11-05 13:40:00,37.37,37.4,37.37,37.38,58300.0,27.9976,28.02,27.9976,28.0051,58300.0
2013-11-05 13:45:00,37.38,37.4,37.38,37.4,47100.0,28.0051,28.02,28.0051,28.02,47100.0
2013-11-05 13:50:00,37.4,37.4,37.33,37.34,237800.0,28.02,28.02,27.9676,27.9751,237800.0
2013-11-05 13:55:00,37.33,37.34,37.31,37.31,196500.0,27.9676,27.9751,27.9526,27.9526,196500.0
2013-11-05 14:00:00,37.31,37.32,37.29,37.29,378600.0,27.9526,27.9601,27.9376,27.9376,378600.0
2013-11-05 14:05:00,37.29,37.3,37.28,37.28,78100.0,27.9376,27.9451,27.9301,27.9301,78100.0
2013-11-05 14:10:00,37.28,37.32,37.27,37.32,354900.0,27.9301,27.9601,27.9226,27.9601,354900.0
2013-11-05 14:15:00,37.32,37.33,37.31,37.32,103500.0,27.9601,27.9676,27.9526,27.9601,103500.0
2013-11-05 14:20:00,37.32,37.33,37.32,37.33,68000.0,27.9601,27.9676,27.9601,27.9676,68000.0
2013-11-05 14:25:00,37.33,37.33,37.31,37.32,100300.0,27.9676,27.9676,27.9526,27.9601,100300.0
2013-11-05 14:30:00,37.32,37.33,37.3,37.32,214900.0,27.9601,27.9676,27.9451,27.9601,214900.0
2013-11-05 14:35:00,37.32,37.33,37.3,37.33,87100.0,27.9601,27.9676,27.9451,27.9676,87100.0
2013-11-05 14:40:00,37.33,37.33,37.31,37.33,48900.0,27.9676,27.9676,27.9526,27.9676,48900.0
2013-11-05 14:45:00,37.33,37.33,37.31,37.32,77500.0,27.9676,27.9676,27.9526,27.9601,77500.0
2013-11-05 14:50:00,37.32,37.33,37.31,37.32,238900.0,27.9601,27.9676,27.9526,27.9601,238900.0
2013-11-05 14:55:00,37.33,37.33,37.32,37.33,49000.0,27.9676,27.9676,27.9601,27.9676,49000.0
2013-11-05 15:00:00,37.33,37.34,37.32,37.33,190900.0,27.9676,27.9751,27.9601,27.9676,190900.0
2013-11-05 15:05:00,37.32,37.35,37.32,37.34,127500.0,27.9601,27.9826,27.9601,27.9751,127500.0
2013-11-05 15:10:00,37.34,37.35,37.34,37.34,68500.0,27.9751,27.9826,27.9751,27.9751,68500.0
2013-11-05 15:15:00,37.34,37.35,37.33,37.34,178700.0,27.9751,27.9826,27.9676,27.9751,178700.0
2013-11-05 15:20:00,37.33,37.34,37.31,37.32,115000.0,27.9676,27.9751,27.9526,27.9601,115000.0
2013-11-05 15:25:00,37.31,37.34,37.31,37.34,158500.0,27.9526,27.9751,27.9526,27.9751,158500.0
2013-11-05 15:30:00,37.34,37.35,37.33,37.34,248500.0,27.9751,27.9826,27.9676,27.9751,248500.0
2013-11-05 15:35:00,37.34,37.34,37.3,37.31,302500.0,27.9751,27.9751,27.9451,27.9526,302500.0
2013-11-05 15:40:00,37.32,37.34,37.29,37.29,359700.0,27.9601,27.9751,27.9376,27.9376,359700.0
2013-11-05 15:45:00,37.3,37.3,37.26,37.27,582700.0,27.9451,27.9451,27.9152,27.9226,582700.0
2013-11-05 15:50:00,37.26,37.32,37.26,37.31,725400.0,27.9152,27.9601,27.9152,27.9526,725400.0
2013-11-05 15:55:00,37.3,37.34,37.27,37.28,1908000.0,27.9451,27.9751,27.9226,27.9301,1908000.0
2013-11-06 09:30:00,37.42,37.43,37.35,37.35,174500.0,28.035,28.0425,27.9826,27.9826,174500.0
2013-11-06 09:35:00,37.35,37.37,37.34,37.37,111600.0,27.9826,27.9976,27.9751,27.9976,111600.0
2013-11-06 09:40:00,37.37,37.37,37.34,37.35,100500.0,27.9976,27.9976,27.9751,27.9826,100500.0
2013-11-06 09:45:00,37.35,37.43,37.32,37.41,440200.0,27.9826,28.0425,27.9601,28.0275,440200.0
2013-11-06 09:50:00,37.41,37.45,37.37,37.38,413500.0,28.0275,28.0575,27.9976,28.0051,413500.0
2013-11-06 09:55:00,37.38,37.4,37.36,37.38,225800.0,28.0051,28.02,27.9901,28.0051,225800.0
2013-11-06 10:00:00,37.38,37.46,37.38,37.45,83000.0,28.0051,28.065,28.0051,28.0575,83000.0
2013-11-06 10:05:00,37.45,37.47,37.44,37.46,199600.0,28.0575,28.0725,28.05,28.065,199600.0
2013-11-06 10:10:00,37.45,37.48,37.45,37.47,77300.0,28.0575,28.08,28.0575,28.0725,77300.0
2013-11-06 10:15:00,37.47,37.47,37.43,37.44,98200.0,28.0725,28.0725,28.0425,28.05,98200.0
2013-11-06 10:20:00,37.45,37.47,37.45,37.47,181800.0,28.0575,28.0725,28.0575,28.0725,181800.0
2013-11-06 10:25:00,37.48,37.49,37.46,37.46,137600.0,28.08,28.0875,28.065,28.065,137600.0
2013-11-06 10:30:00,37.46,37.48,37.42,37.48,115400.0,28.065,28.08,28.035,28.08,115400.0
2013-11-06 10:35:00,37.48,37.5,37.47,37.47,57700.0,28.08,28.095,28.0725,28.0725,57700.0
2013-11-06 10:40:00,37.47,37.49,37.45,37.48,52500.0,28.0725,28.0875,28.0575,28.08,52500.0
2013-11-06 10:45:00,37.47,37.48,37.44,37.45,87000.0,28.0725,28.08,28.05,28.0575,87000.0
2013-11-06 10:50:00,37.44,37.46,37.4,37.4,52800.0,28.05,28.065,28.02,28.02,52800.0
2013-11-06 10:55:00,37.4,37.44,37.4,37.44,65200.0,28.02,28.05,28.02,28.05,65200.0
2013-11-06 11:00:00,37.43,37.44,37.36,37.4,194100.0,28.0425,28.05,27.9901,28.02,194100.0
2013-11-06 11:05:00,37.4,37.4,37.37,37.4,58800.0,28.02,28.02,27.9976,28.02,58800.0
2013-11-06 11:10:00,37.39,37.41,37.38,37.39,47000.0,28.0126,28.0275,28.0051,28.0126,47000.0
2013-11-06 11:15:00,37.39,37.4,37.37,37.38,71100.0,28.0126,28.02,27.9976,28.0051,71100.0
2013-11-06 11:20:00,37.38,37.4,37.37,37.39,74900.0,28.0051,28.02,27.9976,28.0126,74900.0
2013-11-06 11:25:00,37.38,37.45,37.38,37.43,82500.0,28.0051,28.0575,28.0051,28.0425,82500.0
2013-11-06 11:30:00,37.42,37.45,37.42,37.44,155600.0,28.035,28.0575,28.035,28.05,155600.0
2013-11-06 11:35:00,37.44,37.45,37.39,37.39,133000.0,28.05,28.0575,28.0126,28.0126,133000.0
2013-11-06 11:40:00,37.39,37.41,37.39,37.39,170300.0,28.0126,28.0275,28.0126,28.0126,170300.0
2013-11-06 11:45:00,37.39,37.4,37.39,37.39,18900.0,28.0126,28.02,28.0126,28.0126,18900.0
2013-11-06 11:50:00,37.4,37.42,37.39,37.4,67000.0,28.02,28.035,28.0126,28.02,67000.0
2013-11-06 11:55:00,37.4,37.4,37.36,37.37,79700.0,28.02,28.02,27.9901,27.9976,79700.0
2013-11-06 12:00:00,37.36,37.38,37.35,37.37,58200.0,27.9901,28.0051,27.9826,27.9976,58200.0
2013-11-06 12:05:00,37.36,37.37,37.35,37.35,21200.0,27.9901,27.9976,27.9826,27.9826,21200.0
2013-11-06 12:10:00,37.35,37.37,37.35,37.35,112500.0,27.9826,27.9976,27.9826,27.9826,112500.0
2013-11-06 12:15:00,37.35,37.36,37.35,37.35,38200.0,27.9826,27.9901,27.9826,27.9826,38200.0
2013-11-06 12:20:00,37.35,37.37,37.35,37.37,86800.0,27.9826,27.9976,27.9826,27.9976,86800.0
2013-11-06 12:25:00,37.37,37.37,37.35,37.35,14100.0,27.9976,27.9976,27.9826,27.9826,14100.0
2013-11-06 12:30:00,37.36,37.37,37.35,37.36,19100.0,27.9901,27.9976,27.9826,27.9901,19100.0
2013-11-06 12:35:00,37.36,37.38,37.35,37.35,148700.0,27.9901,28.0051,27.9826,27.9826,148700.0
2013-11-06 12:40:00,37.35,37.36,37.35,37.35,9900.0,27.9826,27.9901,27.9826,27.9826,9900.0
2013-11-06 12:45:00,37.35,37.36,37.35,37.35,6500.0,27.9826,27.9901,27.9826,27.9826,6500.0
2013-11-06 12:50:00,37.35,37.36,37.35,37.35,16900.0,27.9826,27.9901,27.9826,27.9826,16900.0
2013-11-06 12:55:00,37.35,37.36,37.35,37.35,78400.0,27.9826,27.9901,27.9826,27.9826,78400.0
2013-11-06 13:00:00,37.35,37.36,37.35,37.35,17000.0,27.9826,27.9901,27.9826,27.9826,17000.0
2013-11-06 13:05:00,37.36,37.36,37.35,37.35,10100.0,27.9901,27.9901,27.9826,27.9826,10100.0
2013-11-06 13:10:00,37.35,37.36,37.34,37.34,29100.0,27.9826,27.9901,27.9751,27.9751,29100.0
2013-11-06 13:15:00,37.34,37.35,37.34,37.34,11800.0,27.9751,27.9826,27.9751,27.9751,11800.0
2013-11-06 13:20:00,37.34,37.35,37.32,37.32,58600.0,27.9751,27.9826,27.9601,27.9601,58600.0
2013-11-06 13:25:00,37.32,37.33,37.32,37.32,82800.0,27.9601,27.9676,27.9601,27.9601,82800.0
2013-11-06 13:30:00,37.32,37.33,37.32,37.32,34600.0,27.9601,27.9676,27.9601,27.9601,34600.0
2013-11-06 13:35:00,37.32,37.34,37.32,37.32,29300.0,27.9601,27.9751,27.9601,27.9601,29300.0
2013-11-06 13:40:00,37.32,37.33,37.32,37.33,138100.0,27.9601,27.9676,27.9601,27.9676,138100.0
2013-11-06 13:45:00,37.33,37.33,37.32,37.32,11400.0,27.9676,27.9676,27.9601,27.9601,11400.0
2013-11-06 13:50:00,37.31,37.33,37.31,37.31,35100.0,27.9526,27.9676,27.9526,27.9526,35100.0
2013-11-06 13:55:00,37.31,37.32,37.31,37.31,9100.0,27.9526,27.9601,27.9526,27.9526,9100.0
2013-11-06 14:00:00,37.31,37.33,37.31,37.31,31700.0,27.9526,27.9676,27.9526,27.9526,31700.0
2013-11-06 14:05:00,37.31,37.31,37.29,37.3,86500.0,27.9526,27.9526,27.9376,27.9451,86500.0
2013-11-06 14:10:00,37.31,37.31,37.3,37.3,4700.0,27.9526,27.9526,27.9451,27.9451,4700.0
2013-11-06 14:15:00,37.3,37.3,37.28,37.29,98200.0,27.9451,27.9451,27.9301,27.9376,98200.0
2013-11-06 14:20:00,37.29,37.3,37.27,37.28,283800.0,27.9376,27.9451,27.9226,27.9301,283800.0
2013-11-06 14:25:00,37.27,37.28,37.27,37.27,48100.0,27.9226,27.9301,27.9226,27.9226,48100.0
2013-11-06 14:30:00,37.27,37.29,37.26,37.27,41000.0,27.9226,27.9376,27.9152,27.9226,41000.0
2013-11-06 14:35:00,37.27,37.28,37.26,37.27,55000.0,27.9226,27.9301,27.9152,27.9226,55000.0
2013-11-06 14:40:00,37.27,37.28,37.26,37.27,30600.0,27.9226,27.9301,27.9152,27.9226,30600.0
2013-11-06 14:45:00,37.27,37.28,37.26,37.27,162800.0,27.9226,27.9301,27.9152,27.9226,162800.0
2013-11-06 14:50:00,37.26,37.27,37.26,37.27,129100.0,27.9152,27.9226,27.9152,27.9226,129100.0
2013-11-06 14:55:00,37.26,37.27,37.26,37.26,53400.0,27.9152,27.9226,27.9152,27.9152,53400.0
2013-11-06 15:00:00,37.26,37.26,37.25,37.26,147600.0,27.9152,27.9152,27.9077,27.9152,147600.0
2013-11-06 15:05:00,37.25,37.26,37.24,37.25,113600.0,27.9077,27.9152,27.9002,27.9077,113600.0
2013-11-06 15:10:00,37.25,37.27,37.24,37.26,248400.0,27.9077,27.9226,27.9002,27.9152,248400.0
2013-11-06 15:15:00,37.25,37.26,37.25,37.25,112600.0,27.9077,27.9152,27.9077,27.9077,112600.0
2013-11-06 15:20:00,37.26,37.27,37.24,37.26,148500.0,27.9152,27.9226,27.9002,27.9152,148500.0
2013-11-06 15:25:00,37.26,37.27,37.24,37.24,102800.0,27.9152,27.9226,27.9002,27.9002,102800.0
2013-11-06 15:30:00,37.24,37.25,37.2,37.23,209200.0,27.9002,27.9077,27.8702,27.8927,209200.0
2013-11-06 15:35:00,37.23,37.24,37.22,37.22,101500.0,27.8927,27.9002,27.8852,27.8852,101500.0
2013-11-06 15:40:00,37.22,37.25,37.22,37.25,222400.0,27.8852,27.9077,27.8852,27.9077,222400.0
2013-11-06 15:45:00,37.25,37.26,37.21,37.24,623900.0,27.9077,27.9152,27.8777,27.9002,623900.0
2013-11-06 15:50:00,37.24,37.25,37.22,37.24,321600.0,27.9002,27.9077,27.8852,27.9002,321600.0
2013-11-06 15:55:00,37.24,37.26,37.22,37.24,1529900.0,27.9002,27.9152,27.8852,27.9002,1529900.0
2013-11-07 09:30:00,37.18,37.18,37.08,37.08,261400.0,27.8552,27.8552,27.7803,27.7803,261400.0
2013-11-07 09:35:00,37.09,37.12,37.07,37.11,254000.0,27.7878,27.8103,27.7728,27.8028,254000.0
2013-11-07 09:40:00,37.11,37.12,37.07,37.09,669400.0,27.8028,27.8103,27.7728,27.7878,669400.0
2013-11-07 09:45:00,37.09,37.1,37.06,37.08,304900.0,27.7878,27.7953,27.7653,27.7803,304900.0
2013-11-07 09:50:00,37.07,37.09,36.98,37.01,1516300.0,27.7728,27.7878,27.7054,27.7279,1516300.0
2013-11-07 09:55:00,37.01,37.01,36.98,36.99,257100.0,27.7279,27.7279,27.7054,27.7129,257100.0
2013-11-07 10:00:00,36.99,37.0,36.96,36.99,136700.0,27.7129,27.7204,27.6904,27.7129,136700.0
2013-11-07 10:05:00,36.99,37.0,36.91,36.92,242600.0,27.7129,27.7204,27.6529,27.6604,242600.0
2013-11-07 10:10:00,36.93,36.93,36.75,36.82,1112200.0,27.6679,27.6679,27.5331,27.5855,1112200.0
2013-11-07 10:15:00,36.83,36.83,36.71,36.71,1133800.0,27.593,27.593,27.5031,27.5031,1133800.0
2013-11-07 10:20:00,36.72,36.77,36.69,36.75,767000.0,27.5106,27.548,27.4881,27.5331,767000.0
2013-11-07 10:25:00,36.75,36.86,36.72,36.85,793200.0,27.5331,27.6155,27.5106,27.608,793200.0
2013-11-07 10:30:00,36.85,36.86,36.75,36.76,401400.0,27.608,27.6155,27.5331,27.5406,401400.0
2013-11-07 10:35:00,36.75,36.78,36.73,36.74,281200.0,27.5331,27.5555,27.5181,27.5256,281200.0
2013-11-07 10:40:00,36.74,36.79,36.72,36.77,451900.0,27.5256,27.563,27.5106,27.548,451900.0
2013-11-07 10:45:00,36.77,36.77,36.74,36.76,359500.0,27.548,27.548,27.5256,27.5406,359500.0
2013-11-07 10:50:00,36.77,36.77,36.75,36.77,272800.0,27.548,27.548,27.5331,27.548,272800.0
2013-11-07 10:55:00,36.77,36.77,36.71,36.72,211400.0,27.548,27.548,27.5031,27.5106,211400.0
2013-11-07 11:00:00,36.71,36.75,36.69,36.73,516900.0,27.5031,27.5331,27.4881,27.5181,516900.0
2013-11-07 11:05:00,36.74,36.77,36.71,36.71,196400.0,27.5256,27.548,27.5031,27.5031,196400.0
2013-11-07 11:10:00,36.7,36.76,36.7,36.73,180300.0,27.4956,27.5406,27.4956,27.5181,180300.0
2013-11-07 11:15:00,36.73,36.74,36.71,36.71,148500.0,27.5181,27.5256,27.5031,27.5031,148500.0
2013-11-07 11:20:00,36.71,36.76,36.71,36.75,131900.0,27.5031,27.5406,27.5031,27.5331,131900.0
2013-11-07 11:25:00,36.74,36.76,36.73,36.75,222100.0,27.5256,27.5406,27.5181,27.5331,222100.0
2013-11-07 11:30:00,36.76,36.77,36.74,36.77,248100.0,27.5406,27.548,27.5256,27.548,248100.0
2013-11-07 11:35:00,36.77,36.79,36.75,36.78,154300.0,27.548,27.563,27.5331,27.5555,154300.0
2013-11-07 11:40:00,36.78,36.79,36.75,36.78,85900.0,27.5555,27.563,27.5331,27.5555,85900.0
2013-11-07 11:45:00,36.78,36.82,36.78,36.81,68000.0,27.5555,27.5855,27.5555,27.578,68000.0
2013-11-07 11:50:00,36.81,36.86,36.81,36.85,168600.0,27.578,27.6155,27.578,27.608,168600.0
2013-11-07 11:55:00,36.85,36.89,36.84,36.88,452000.0,27.608,27.638,27.6005,27.6305,452000.0
2013-11-07 12:00:00,36.87,36.89,36.87,36.89,79200.0,27.623,27.638,27.623,27.638,79200.0
2013-11-07 12:05:00,36.89,36.9,36.88,36.89,66800.0,27.638,27.6454,27.6305,27.638,66800.0
2013-11-07 12:10:00,36.9,36.93,36.89,36.92,134800.0,27.6454,27.6679,27.638,27.6604,134800.0
2013-11-07 12:15:00,36.93,36.94,36.88,36.88,79800.0,27.6679,27.6754,27.6305,27.6305,79800.0
2013-11-07 12:20:00,36.89,36.89,36.84,36.84,94500.0,27.638,27.638,27.6005,27.6005,94500.0
2013-11-07 12:25:00,36.85,36.85,36.83,36.84,31200.0,27.608,27.608,27.593,27.6005,31200.0
2013-11-07 12:30:00,36.84,36.87,36.83,36.86,76300.0,27.6005,27.623,27.593,27.6155,76300.0
2013-11-07 12:35:00,36.85,36.86,36.82,36.82,35500.0,27.608,27.6155,27.5855,27.5855,35500.0
2013-11-07 12:40:00,36.83,36.87,36.83,36.86,28100.0,27.593,27.623,27.593,27.6155,28100.0
2013-11-07 12:45:00,36.87,36.87,36.85,36.86,22300.0,27.623,27.623,27.608,27.6155,22300.0
2013-11-07 12:50:00,36.85,36.86,36.82,36.83,63300.0,27.608,27.6155,27.5855,27.593,63300.0
2013-11-07 12:55:00,36.83,36.83,36.81,36.82,42700.0,27.593,27.593,27.578,27.5855,42700.0
2013-11-07 13:00:00,36.81,36.82,36.79,36.79,223000.0,27.578,27.5855,27.563,27.563,223000.0
2013-11-07 13:05:00,36.8,36.8,36.78,36.79,81100.0,27.5705,27.5705,27.5555,27.563,81100.0
2013-11-07 13:10:00,36.79,36.8,36.77,36.79,92400.0,27.563,27.5705,27.548,27.563,92400.0
2013-11-07 13:15:00,36.79,36.8,36.78,36.78,50900.0,27.563,27.5705,27.5555,27.5555,50900.0
2013-11-07 13:20:00,36.78,36.8,36.75,36.76,94400.0,27.5555,27.5705,27.5331,27.5406,94400.0
2013-11-07 13:25:00,36.76,36.77,36.73,36.74,107300.0,27.5406,27.548,27.5181,27.5256,107300.0
2013-11-07 13:30:00,36.74,36.75,36.71,36.71,187100.0,27.5256,27.5331,27.5031,27.5031,187100.0
2013-11-07 13:35:00,36.72,36.73,36.68,36.73,425200.0,27.5106,27.5181,27.4806,27.5181,425200.0
2013-11-07 13:40:00,36.73,36.73,36.7,36.72,82800.0,27.5181,27.5181,27.4956,27.5106,82800.0
2013-11-07 13:45:00,36.72,36.72,36.67,36.67,190500.0,27.5106,27.5106,27.4731,27.4731,190500.0
2013-11-07 13:50:00,36.67,36.72,36.66,36.68,245800.0,27.4731,27.5106,27.4656,27.4806,245800.0
2013-11-07 13:55:00,36.68,36.71,36.68,36.69,85100.0,27.4806,27.5031,27.4806,27.4881,85100.0
2013-11-07 14:00:00,36.69,36.69,36.63,36.63,397500.0,27.4881,27.4881,27.4432,27.4432,397500.0
2013-11-07 14:05:00,36.64,36.65,36.62,36.63,316300.0,27.4507,27.4581,27.4357,27.4432,316300.0
2013-11-07 14:10:00,36.64,36.69,36.64,36.65,217400.0,27.4507,27.4881,27.4507,27.4581,217400.0
2013-11-07 14:15:00,36.65,36.66,36.63,36.65,93900.0,27.4581,27.4656,27.4432,27.4581,93900.0
2013-11-07 14:20:00,36.65,36.65,36.63,36.64,129700.0,27.4581,27.4581,27.4432,27.4507,129700.0
2013-11-07 14:25:00,36.64,36.66,36.62,36.62,158400.0,27.4507,27.4656,27.4357,27.4357,158400.0
2013-11-07 14:30:00,36.62,36.63,36.57,36.62,321900.0,27.4357,27.4432,27.3982,27.4357,321900.0
2013-11-07 14:35:00,36.63,36.66,36.61,36.65,114100.0,27.4432,27.4656,27.4282,27.4581,114100.0
2013-11-07 14:40:00,36.65,36.69,36.65,36.68,103900.0,27.4581,27.4881,27.4581,27.4806,103900.0
2013-11-07 14:45:00,36.69,36.72,36.67,36.72,190700.0,27.4881,27.5106,27.4731,27.5106,190700.0
2013-11-07 14:50:00,36.72,36.72,36.69,36.7,43600.0,27.5106,27.5106,27.4881,27.4956,43600.0
2013-11-07 14:55:00,36.71,36.73,36.69,36.69,83400.0,27.5031,27.5181,27.4881,27.4881,83400.0
2013-11-07 15:00:00,36.7,36.72,36.66,36.68,187800.0,27.4956,27.5106,27.4656,27.4806,187800.0
2013-11-07 15:05:00,36.69,36.7,36.66,36.66,103900.0,27.4881,27.4956,27.4656,27.4656,103900.0
2013-11-07 15:10:00,36.66,36.68,36.65,36.65,188900.0,27.4656,27.4806,27.4581,27.4581,188900.0
2013-11-07 15:15:00,36.66,36.67,36.64,36.66,97800.0,27.4656,27.4731,27.4507,27.4656,97800.0
2013-11-07 15:20:00,36.66,36.68,36.64,36.65,115400.0,27.4656,27.4806,27.4507,27.4581,115400.0
2013-11-07 15:25:00,36.64,36.67,36.61,36.62,328300.0,27.4507,27.4731,27.4282,27.4357,328300.0
2013-11-07 15:30:00,36.61,36.64,36.6,36.63,317800.0,27.4282,27.4507,27.4207,27.4432,317800.0
2013-11-07 15:35:00,36.63,36.66,36.6,36.66,204900.0,27.4432,27.4656,27.4207,27.4656,204900.0
2013-11-07 15:40:00,36.66,36.66,36.62,36.64,463700.0,27.4656,27.4656,27.4357,27.4507,463700.0
2013-11-07 15:45:00,36.64,36.65,36.6,36.61,690800.0,27.4507,27.4581,27.4207,27.4282,690800.0
2013-11-07 15:50:00,36.61,36.66,36.6,36.65,1020800.0,27.4282,27.4656,27.4207,27.4581,1020800.0
2013-11-07 15:55:00,36.65,36.68,36.62,36.64,1780400.0,27.4581,27.4806,27.4357,27.4507,1780400.0
2013-11-08 09:30:00,36.61,36.62,36.54,36.56,471800.0,27.4282,27.4357,27.3757,27.3907,471800.0
2013-11-08 09:35:00,36.56,36.56,36.47,36.5,391900.0,27.3907,27.3907,27.3233,27.3458,391900.0
2013-11-08 09:40:00,36.5,36.56,36.44,36.56,715700.0,27.3458,27.3907,27.3008,27.3907,715700.0
2013-11-08 09:45:00,36.56,36.57,36.51,36.53,526200.0,27.3907,27.3982,27.3533,27.3682,526200.0
2013-11-08 09:50:00,36.53,36.54,36.46,36.48,545600.0,27.3682,27.3757,27.3158,27.3308,545600.0
2013-11-08 09:55:00,36.49,36.51,36.46,36.46,408700.0,27.3383,27.3533,27.3158,27.3158,408700.0
2013-11-08 10:00:00,36.46,36.52,36.46,36.51,184700.0,27.3158,27.3607,27.3158,27.3533,184700.0
2013-11-08 10:05:00,36.51,36.57,36.46,36.53,650000.0,27.3533,27.3982,27.3158,27.3682,650000.0
2013-11-08 10:10:00,36.54,36.57,36.54,36.55,483400.0,27.3757,27.3982,27.3757,27.3832,483400.0
2013-11-08 10:15:00,36.55,36.65,36.54,36.65,410800.0,27.3832,27.4581,27.3757,27.4581,410800.0
2013-11-08 10:20:00,36.66,36.67,36.6,36.61,500100.0,27.4656,27.4731,27.4207,27.4282,500100.0
2013-11-08 10:25:00,36.61,36.62,36.58,36.58,347500.0,27.4282,27.4357,27.4057,27.4057,347500.0
2013-11-08 10:30:00,36.59,36.66,36.58,36.65,225400.0,27.4132,27.4656,27.4057,27.4581,225400.0
2013-11-08 10:35:00,36.65,36.65,36.64,36.64,117400.0,27.4581,27.4581,27.4507,27.4507,117400.0
2013-11-08 10:40:00,36.65,36.65,36.58,36.59,187300.0,27.4581,27.4581,27.4057,27.4132,187300.0
2013-11-08 10:45:00,36.59,36.64,36.59,36.63,361700.0,27.4132,27.4507,27.4132,27.4432,361700.0
2013-11-08 10:50:00,36.63,36.64,36.6,36.61,228700.0,27.4432,27.4507,27.4207,27.4282,228700.0
2013-11-08 10:55:00,36.62,36.69,36.62,36.69,283100.0,27.4357,27.4881,27.4357,27.4881,283100.0
2013-11-08 11:00:00,36.69,36.69,36.66,36.67,291900.0,27.4881,27.4881,27.4656,27.4731,291900.0
2013-11-08 11:05:00,36.67,36.67,36.64,36.64,115800.0,27.4731,27.4731,27.4507,27.4507,115800.0
2013-11-08 11:10:00,36.65,36.67,36.64,36.66,163000.0,27.4581,27.4731,27.4507,27.4656,163000.0
2013-11-08 11:15:00,36.66,36.69,36.62,36.68,236700.0,27.4656,27.4881,27.4357,27.4806,236700.0
2013-11-08 11:20:00,36.68,36.72,36.66,36.71,269100.0,27.4806,27.5106,27.4656,27.5031,269100.0
2013-11-08 11:25:00,36.7,36.73,36.7,36.73,168900.0,27.4956,27.5181,27.4956,27.5181,168900.0
2013-11-08 11:30:00,36.73,36.74,36.73,36.74,81900.0,27.5181,27.5256,27.5181,27.5256,81900.0
2013-11-08 11:35:00,36.73,36.76,36.73,36.76,130100.0,27.5181,27.5406,27.5181,27.5406,130100.0
2013-11-08 11:40:00,36.76,36.77,36.75,36.77,104700.0,27.5406,27.548,27.5331,27.548,104700.0
2013-11-08 11:45:00,36.77,36.77,36.75,36.75,120300.0,27.548,27.548,27.5331,27.5331,120300.0
2013-11-08 11:50:00,36.76,36.76,36.73,36.75,145400.0,27.5406,27.5406,27.5181,27.5331,145400.0
2013-11-08 11:55:00,36.75,36.79,36.75,36.77,117400.0,27.5331,27.563,27.5331,27.548,117400.0
2013-11-08 12:00:00,36.77,36.84,36.77,36.84,267400.0,27.548,27.6005,27.548,27.6005,267400.0
2013-11-08 12:05:00,36.84,36.85,36.83,36.84,84500.0,27.6005,27.608,27.593,27.6005,84500.0
2013-11-08 12:10:00,36.84,36.84,36.82,36.83,136300.0,27.6005,27.6005,27.5855,27.593,136300.0
2013-11-08 12:15:00,36.83,36.83,36.82,36.82,45800.0,27.593,27.593,27.5855,27.5855,45800.0
2013-11-08 12:20:00,36.83,36.84,36.8,36.8,121900.0,27.593,27.6005,27.5705,27.5705,121900.0
2013-11-08 12:25:00,36.8,36.85,36.8,36.85,78700.0,27.5705,27.608,27.5705,27.608,78700.0
2013-11-08 12:30:00,36.85,36.85,36.82,36.83,226300.0,27.608,27.608,27.5855,27.593,226300.0
2013-11-08 12:35:00,36.83,36.83,36.82,36.82,127300.0,27.593,27.593,27.5855,27.5855,127300.0
2013-11-08 12:40:00,36.82,36.84,36.81,36.84,208500.0,27.5855,27.6005,27.578,27.6005,208500.0
2013-11-08 12:45:00,36.84,36.85,36.83,36.84,127800.0,27.6005,27.608,27.593,27.6005,127800.0
2013-11-08 12:50:00,36.85,36.86,36.84,36.86,158600.0,27.608,27.6155,27.6005,27.6155,158600.0
2013-11-08 12:55:00,36.86,36.87,36.85,36.87,312500.0,27.6155,27.623,27.608,27.623,312500.0
2013-11-08 13:00:00,36.87,36.87,36.84,36.84,151100.0,27.623,27.623,27.6005,27.6005,151100.0
2013-11-08 13:05:00,36.85,36.85,36.83,36.84,52200.0,27.608,27.608,27.593,27.6005,52200.0
2013-11-08 13:10:00,36.84,36.84,36.82,36.83,85900.0,27.6005,27.6005,27.5855,27.593,85900.0
2013-11-08 13:15:00,36.83,36.83,36.82,36.83,16200.0,27.593,27.593,27.5855,27.593,16200.0
2013-11-08 13:20:00,36.83,36.83,36.82,36.83,20700.0,27.593,27.593,27.5855,27.593,20700.0
2013-11-08 13:25:00,36.83,36.84,36.82,36.82,304600.0,27.593,27.6005,27.5855,27.5855,304600.0
2013-11-08 13:30:00,36.83,36.83,36.82,36.83,55100.0,27.593,27.593,27.5855,27.593,55100.0
2013-11-08 13:35:00,36.83,36.83,36.8,36.8,99400.0,27.593,27.593,27.5705,27.5705,99400.0
2013-11-08 13:40:00,36.8,36.8,36.79,36.79,58200.0,27.5705,27.5705,27.563,27.563,58200.0
2013-11-08 13:45:00,36.79,36.8,36.78,36.8,63500.0,27.563,27.5705,27.5555,27.5705,63500.0
2013-11-08 13:50:00,36.79,36.79,36.77,36.77,135400.0,27.563,27.563,27.548,27.548,135400.0
2013-11-08 13:55:00,36.77,36.78,36.77,36.78,51900.0,27.548,27.5555,27.548,27.5555,51900.0
2013-11-08 14:00:00,36.77,36.78,36.77,36.77,128300.0,27.548,27.5555,27.548,27.548,128300.0
2013-11-08 14:05:00,36.78,36.78,36.77,36.77,66400.0,27.5555,27.5555,27.548,27.548,66400.0
2013-11-08 14:10:00,36.77,36.78,36.77,36.78,68300.0,27.548,27.5555,27.548,27.5555,68300.0
2013-11-08 14:15:00,36.77,36.78,36.76,36.77,86700.0,27.548,27.5555,27.5406,27.548,86700.0
2013-11-08 14:20:00,36.77,36.78,36.77,36.78,111300.0,27.548,27.5555,27.548,27.5555,111300.0
2013-11-08 14:25:00,36.78,36.79,36.77,36.78,153000.0,27.5555,27.563,27.548,27.5555,153000.0
2013-11-08 14:30:00,36.78,36.79,36.76,36.76,99700.0,27.5555,27.563,27.5406,27.5406,99700.0
2013-11-08 14:35:00,36.76,36.77,36.75,36.77,92000.0,27.5406,27.548,27.5331,27.548,92000.0
2013-11-08 14:40:00,36.76,36.77,36.76,36.77,87900.0,27.5406,27.548,27.5406,27.548,87900.0
2013-11-08 14:45:00,36.77,36.77,36.76,36.77,31100.0,27.548,27.548,27.5406,27.548,31100.0
2013-11-08 14:50:00,36.77,36.77,36.76,36.76,104800.0,27.548,27.548,27.5406,27.5406,104800.0
2013-11-08 14:55:00,36.77,36.77,36.74,36.74,208000.0,27.548,27.548,27.5256,27.5256,208000.0
2013-11-08 15:00:00,36.74,36.75,36.7,36.72,168900.0,27.5256,27.5331,27.4956,27.5106,168900.0
2013-11-08 15:05:00,36.72,36.73,36.7,36.72,66800.0,27.5106,27.5181,27.4956,27.5106,66800.0
2013-11-08 15:10:00,36.72,36.72,36.71,36.72,57100.0,27.5106,27.5106,27.5031,27.5106,57100.0
2013-11-08 15:15:00,36.72,36.72,36.69,36.7,185900.0,27.5106,27.5106,27.4881,27.4956,185900.0
2013-11-08 15:20:00,36.69,36.72,36.69,36.72,154100.0,27.4881,27.5106,27.4881,27.5106,154100.0
2013-11-08 15:25:00,36.72,36.75,36.71,36.71,254200.0,27.5106,27.5331,27.5031,27.5031,254200.0
2013-11-08 15:30:00,36.71,36.76,36.71,36.76,113300.0,27.5031,27.5406,27.5031,27.5406,113300.0
2013-11-08 15:35:00,36.76,36.8,36.75,36.78,125800.0,27.5406,27.5705,27.5331,27.5555,125800.0
2013-11-08 15:40:00,36.78,36.81,36.77,36.8,239200.0,27.5555,27.578,27.548,27.5705,239200.0
2013-11-08 15:45:00,36.8,36.82,36.77,36.78,565400.0,27.5705,27.5855,27.548,27.5555,565400.0
2013-11-08 15:50:00,36.78,36.83,36.77,36.81,454500.0,27.5555,27.593,27.548,27.578,454500.0
2013-11-08 15:55:00,36.81,36.87,36.78,36.87,1602700.0,27.578,27.623,27.5555,27.623,1602700.0
2013-11-11 09:30:00,37.28,37.34,37.23,37.27,545600.0,27.9301,27.9751,27.8927,27.9226,545600.0
2013-11-11 09:35:00,37.26,37.31,37.24,37.3,687600.0,27.9152,27.9526,27.9002,27.9451,687600.0
2013-11-11 09:40:00,37.29,37.33,37.27,37.31,485500.0,27.9376,27.9676,27.9226,27.9526,485500.0
2013-11-11 09:45:00,37.31,37.35,37.3,37.35,489800.0,27.9526,27.9826,27.9451,27.9826,489800.0
2013-11-11 09:50:00,37.36,37.38,37.33,37.36,557100.0,27.9901,28.0051,27.9676,27.9901,557100.0
2013-11-11 09:55:00,37.36,37.38,37.35,37.38,1078700.0,27.9901,28.0051,27.9826,28.0051,1078700.0
2013-11-11 10:00:00,37.38,37.38,37.36,37.36,490200.0,28.0051,28.0051,27.9901,27.9901,490200.0
2013-11-11 10:05:00,37.37,37.37,37.35,37.36,213400.0,27.9976,27.9976,27.9826,27.9901,213400.0
2013-11-11 10:10:00,37.36,37.36,37.31,37.33,323700.0,27.9901,27.9901,27.9526,27.9676,323700.0
2013-11-11 10:15:00,37.33,37.34,37.29,37.3,160400.0,27.9676,27.9751,27.9376,27.9451,160400.0
2013-11-11 10:20:00,37.3,37.34,37.29,37.34,125400.0,27.9451,27.9751,27.9376,27.9751,125400.0
2013-11-11 10:25:00,37.34,37.34,37.25,37.25,293000.0,27.9751,27.9751,27.9077,27.9077,293000.0
2013-11-11 10:30:00,37.25,37.27,37.24,37.25,419600.0,27.9077,27.9226,27.9002,27.9077,419600.0
2013-11-11 10:35:00,37.25,37.25,37.17,37.18,914600.0,27.9077,27.9077,27.8477,27.8552,914600.0
2013-11-11 10:40:00,37.17,37.19,37.16,37.18,483500.0,27.8477,27.8627,27.8402,27.8552,483500.0
2013-11-11 10:45:00,37.17,37.2,37.16,37.2,303900.0,27.8477,27.8702,27.8402,27.8702,303900.0
2013-11-11 10:50:00,37.2,37.22,37.2,37.22,77300.0,27.8702,27.8852,27.8702,27.8852,77300.0
2013-11-11 10:55:00,37.22,37.26,37.2,37.26,197400.0,27.8852,27.9152,27.8702,27.9152,197400.0
2013-11-11 11:00:00,37.26,37.26,37.17,37.18,218700.0,27.9152,27.9152,27.8477,27.8552,218700.0
2013-11-11 11:05:00,37.18,37.21,37.18,37.2,49900.0,27.8552,27.8777,27.8552,27.8702,49900.0
2013-11-11 11:10:00,37.2,37.22,37.2,37.21,54300.0,27.8702,27.8852,27.8702,27.8777,54300.0
2013-11-11 11:15:00,37.22,37.24,37.21,37.22,140200.0,27.8852,27.9002,27.8777,27.8852,140200.0
2013-11-11 11:20:00,37.22,37.22,37.21,37.21,37200.0,27.8852,27.8852,27.8777,27.8777,37200.0
2013-11-11 11:25:00,37.22,37.23,37.21,37.23,30700.0,27.8852,27.8927,27.8777,27.8927,30700.0
2013-11-11 11:30:00,37.23,37.23,37.2,37.21,47600.0,27.8927,27.8927,27.8702,27.8777,47600.0
2013-11-11 11:35:00,37.21,37.22,37.2,37.21,16500.0,27.8777,27.8852,27.8702,27.8777,16500.0
2013-11-11 11:40:00,37.22,37.23,37.2,37.23,55000.0,27.8852,27.8927,27.8702,27.8927,55000.0
2013-11-11 11:45:00,37.23,37.24,37.21,37.22,29200.0,27.8927,27.9002,27.8777,27.8852,29200.0
2013-11-11 11:50:00,37.22,37.23,37.21,37.21,20800.0,27.8852,27.8927,27.8777,27.8777,20800.0
2013-11-11 11:55:00,37.21,37.23,37.2,37.21,36700.0,27.8777,27.8927,27.8702,27.8777,36700.0
2013-11-11 12:00:00,37.2,37.2,37.17,37.17,106000.0,27.8702,27.8702,27.8477,27.8477,106000.0
2013-11-11 12:05:00,37.17,37.18,37.17,37.18,39300.0,27.8477,27.8552,27.8477,27.8552,39300.0
2013-11-11 12:10:00,37.18,37.2,37.18,37.2,36900.0,27.8552,27.8702,27.8552,27.8702,36900.0
2013-11-11 12:15:00,37.2,37.2,37.17,37.2,39300.0,27.8702,27.8702,27.8477,27.8702,39300.0
2013-11-11 12:20:00,37.2,37.2,37.19,37.19,20300.0,27.8702,27.8702,27.8627,27.8627,20300.0
2013-11-11 12:25:00,37.19,37.19,37.18,37.19,14200.0,27.8627,27.8627,27.8552,27.8627,14200.0
2013-11-11 12:30:00,37.18,37.19,37.18,37.18,20000.0,27.8552,27.8627,27.8552,27.8552,20000.0
2013-11-11 12:35:00,37.18,37.19,37.18,37.18,29900.0,27.8552,27.8627,27.8552,27.8552,29900.0
2013-11-11 12:40:00,37.18,37.19,37.18,37.18,31500.0,27.8552,27.8627,27.8552,27.8552,31500.0
2013-11-11 12:45:00,37.18,37.19,37.18,37.18,18500.0,27.8552,27.8627,27.8552,27.8552,18500.0
2013-11-11 12:50:00,37.19,37.2,37.18,37.2,51600.0,27.8627,27.8702,27.8552,27.8702,51600.0
2013-11-11 12:55:00,37.2,37.2,37.19,37.2,13200.0,27.8702,27.8702,27.8627,27.8702,13200.0
2013-11-11 13:00:00,37.19,37.22,37.18,37.22,184200.0,27.8627,27.8852,27.8552,27.8852,184200.0
2013-11-11 13:05:00,37.22,37.23,37.21,37.23,50300.0,27.8852,27.8927,27.8777,27.8927,50300.0
2013-11-11 13:10:00,37.23,37.23,37.19,37.2,93300.0,27.8927,27.8927,27.8627,27.8702,93300.0
2013-11-11 13:15:00,37.19,37.2,37.19,37.19,29700.0,27.8627,27.8702,27.8627,27.8627,29700.0
2013-11-11 13:20:00,37.19,37.2,37.19,37.2,29700.0,27.8627,27.8702,27.8627,27.8702,29700.0
2013-11-11 13:25:00,37.2,37.2,37.19,37.19,13600.0,27.8702,27.8702,27.8627,27.8627,13600.0
2013-11-11 13:30:00,37.19,37.2,37.19,37.19,10900.0,27.8627,27.8702,27.8627,27.8627,10900.0
2013-11-11 13:35:00,37.19,37.2,37.19,37.19,7100.0,27.8627,27.8702,27.8627,27.8627,7100.0
2013-11-11 13:40:00,37.19,37.2,37.19,37.19,19200.0,27.8627,27.8702,27.8627,27.8627,19200.0
2013-11-11 13:45:00,37.19,37.21,37.19,37.2,54400.0,27.8627,27.8777,27.8627,27.8702,54400.0
2013-11-11 13:50:00,37.2,37.21,37.19,37.2,18200.0,27.8702,27.8777,27.8627,27.8702,18200.0
2013-11-11 13:55:00,37.2,37.25,37.19,37.25,97000.0,27.8702,27.9077,27.8627,27.9077,97000.0
2013-11-11 14:00:00,37.25,37.25,37.23,37.25,57000.0,27.9077,27.9077,27.8927,27.9077,57000.0
2013-11-11 14:05:00,37.25,37.25,37.24,37.24,64000.0,27.9077,27.9077,27.9002,27.9002,64000.0
2013-11-11 14:10:00,37.24,37.26,37.24,37.26,30100.0,27.9002,27.9152,27.9002,27.9152,30100.0
2013-11-11 14:15:00,37.25,37.31,37.25,37.3,140900.0,27.9077,27.9526,27.9077,27.9451,140900.0
2013-11-11 14:20:00,37.31,37.31,37.26,37.27,55200.0,27.9526,27.9526,27.9152,27.9226,55200.0
2013-11-11 14:25:00,37.26,37.27,37.23,37.24,160800.0,27.9152,27.9226,27.8927,27.9002,160800.0
2013-11-11 14:30:00,37.25,37.27,37.25,37.27,104700.0,27.9077,27.9226,27.9077,27.9226,104700.0
2013-11-11 14:35:00,37.27,37.28,37.26,37.26,19900.0,27.9226,27.9301,27.9152,27.9152,19900.0
2013-11-11 14:40:00,37.26,37.27,37.26,37.26,15600.0,27.9152,27.9226,27.9152,27.9152,15600.0
2013-11-11 14:45:00,37.26,37.27,37.25,37.25,85900.0,27.9152,27.9226,27.9077,27.9077,85900.0
2013-11-11 14:50:00,37.25,37.26,37.23,37.23,46200.0,27.9077,27.9152,27.8927,27.8927,46200.0
2013-11-11 14:55:00,37.24,37.26,37.23,37.25,123800.0,27.9002,27.9152,27.8927,27.9077,123800.0
2013-11-11 15:00:00,37.25,37.25,37.24,37.24,23200.0,27.9077,27.9077,27.9002,27.9002,23200.0
2013-11-11 15:05:00,37.24,37.25,37.23,37.23,53400.0,27.9002,27.9077,27.8927,27.8927,53400.0
2013-11-11 15:10:00,37.23,37.24,37.23,37.23,42200.0,27.8927,27.9002,27.8927,27.8927,42200.0
2013-11-11 15:15:00,37.23,37.24,37.23,37.23,74900.0,27.8927,27.9002,27.8927,27.8927,74900.0
2013-11-11 15:20:00,37.23,37.24,37.23,37.23,26100.0,27.8927,27.9002,27.8927,27.8927,26100.0
2013-11-11 15:25:00,37.23,37.24,37.22,37.22,65400.0,27.8927,27.9002,27.8852,27.8852,65400.0
2013-11-11 15:30:00,37.22,37.23,37.21,37.22,141000.0,27.8852,27.8927,27.8777,27.8852,141000.0
2013-11-11 15:35:00,37.21,37.22,37.2,37.21,153200.0,27.8777,27.8852,27.8702,27.8777,153200.0
2013-11-11 15:40:00,37.21,37.22,37.2,37.2,97200.0,27.8777,27.8852,27.8702,27.8702,97200.0
2013-11-11 15:45:00,37.2,37.21,37.19,37.2,383600.0,27.8702,27.8777,27.8627,27.8702,383600.0
2013-11-11 15:50:00,37.2,37.22,37.2,37.2,328200.0,27.8702,27.8852,27.8702,27.8702,328200.0
2013-11-11 15:55:00,37.2,37.24,37.2,37.23,1243800.0,27.8702,27.9002,27.8702,27.8927,1243800.0
2013-11-12 09:30:00,37.14,37.15,37.1,37.13,669300.0,27.8253,27.8327,27.7953,27.8178,669300.0
2013-11-12 09:35:00,37.13,37.17,37.09,37.11,562900.0,27.8178,27.8477,27.7878,27.8028,562900.0
2013-11-12 09:40:00,37.12,37.16,37.12,37.15,266900.0,27.8103,27.8402,27.8103,27.8327,266900.0
2013-11-12 09:45:00,37.15,37.17,37.13,37.16,433300.0,27.8327,27.8477,27.8178,27.8402,433300.0
2013-11-12 09:50:00,37.17,37.17,37.12,37.13,386100.0,27.8477,27.8477,27.8103,27.8178,386100.0
2013-11-12 09:55:00,37.13,37.15,37.12,37.15,388800.0,27.8178,27.8327,27.8103,27.8327,388800.0
2013-11-12 10:00:00,37.15,37.15,37.1,37.13,563100.0,27.8327,27.8327,27.7953,27.8178,563100.0
2013-11-12 10:05:00,37.13,37.14,37.07,37.08,332400.0,27.8178,27.8253,27.7728,27.7803,332400.0
2013-11-12 10:10:00,37.08,37.1,37.07,37.09,126400.0,27.7803,27.7953,27.7728,27.7878,126400.0
2013-11-12 10:15:00,37.08,37.15,37.07,37.14,311500.0,27.7803,27.8327,27.7728,27.8253,311500.0
2013-11-12 10:20:00,37.13,37.14,37.06,37.09,281400.0,27.8178,27.8253,27.7653,27.7878,281400.0
2013-11-12 10:25:00,37.09,37.1,37.08,37.09,54900.0,27.7878,27.7953,27.7803,27.7878,54900.0
2013-11-12 10:30:00,37.09,37.12,37.08,37.08,174400.0,27.7878,27.8103,27.7803,27.7803,174400.0
2013-11-12 10:35:00,37.08,37.09,37.07,37.09,55900.0,27.7803,27.7878,27.7728,27.7878,55900.0
2013-11-12 10:40:00,37.09,37.09,37.07,37.09,82700.0,27.7878,27.7878,27.7728,27.7878,82700.0
2013-11-12 10:45:00,37.09,37.1,37.07,37.09,57300.0,27.7878,27.7953,27.7728,27.7878,57300.0
2013-11-12 10:50:00,37.09,37.09,37.07,37.08,94500.0,27.7878,27.7878,27.7728,27.7803,94500.0
2013-11-12 10:55:00,37.08,37.08,37.06,37.07,118200.0,27.7803,27.7803,27.7653,27.7728,118200.0
2013-11-12 11:00:00,37.06,37.07,37.03,37.05,230300.0,27.7653,27.7728,27.7428,27.7578,230300.0
2013-11-12 11:05:00,37.05,37.05,37.02,37.03,206000.0,27.7578,27.7578,27.7353,27.7428,206000.0
2013-11-12 11:10:00,37.04,37.08,37.03,37.05,291700.0,27.7503,27.7803,27.7428,27.7578,291700.0
2013-11-12 11:15:00,37.05,37.07,37.05,37.06,69200.0,27.7578,27.7728,27.7578,27.7653,69200.0
2013-11-12 11:20:00,37.07,37.09,37.06,37.06,114800.0,27.7728,27.7878,27.7653,27.7653,114800.0
2013-11-12 11:25:00,37.07,37.08,37.03,37.07,357800.0,27.7728,27.7803,27.7428,27.7728,357800.0
2013-11-12 11:30:00,37.06,37.08,37.06,37.08,44000.0,27.7653,27.7803,27.7653,27.7803,44000.0
2013-11-12 11:35:00,37.07,37.09,37.01,37.01,79100.0,27.7728,27.7878,27.7279,27.7279,79100.0
2013-11-12 11:40:00,37.01,37.03,36.98,37.0,385900.0,27.7279,27.7428,27.7054,27.7204,385900.0
2013-11-12 11:45:00,36.99,37.0,36.96,36.98,79700.0,27.7129,27.7204,27.6904,27.7054,79700.0
2013-11-12 11:50:00,36.99,37.0,36.97,36.98,141200.0,27.7129,27.7204,27.6979,27.7054,141200.0
2013-11-12 11:55:00,36.98,36.98,36.96,36.97,180300.0,27.7054,27.7054,27.6904,27.6979,180300.0
2013-11-12 12:00:00,36.97,36.97,36.91,36.91,384000.0,27.6979,27.6979,27.6529,27.6529,384000.0
2013-11-12 12:05:00,36.91,36.91,36.85,36.88,641100.0,27.6529,27.6529,27.608,27.6305,641100.0
2013-11-12 12:10:00,36.88,36.9,36.86,36.89,77900.0,27.6305,27.6454,27.6155,27.638,77900.0
2013-11-12 12:15:00,36.89,36.92,36.89,36.89,345400.0,27.638,27.6604,27.638,27.638,345400.0
2013-11-12 12:20:00,36.9,36.9,36.87,36.87,133000.0,27.6454,27.6454,27.623,27.623,133000.0
2013-11-12 12:25:00,36.87,36.91,36.87,36.91,84900.0,27.623,27.6529,27.623,27.6529,84900.0
2013-11-12 12:30:00,36.9,36.9,36.86,36.88,195900.0,27.6454,27.6454,27.6155,27.6305,195900.0
2013-11-12 12:35:00,36.88,36.89,36.86,36.89,99500.0,27.6305,27.638,27.6155,27.638,99500.0
2013-11-12 12:40:00,36.89,36.89,36.87,36.87,49000.0,27.638,27.638,27.623,27.623,49000.0
2013-11-12 12:45:00,36.88,36.89,36.87,36.88,91900.0,27.6305,27.638,27.623,27.6305,91900.0
2013-11-12 12:50:00,36.88,36.9,36.85,36.86,791800.0,27.6305,27.6454,27.608,27.6155,791800.0
2013-11-12 12:55:00,36.85,36.87,36.81,36.81,810600.0,27.608,27.623,27.578,27.578,810600.0
2013-11-12 13:00:00,36.81,36.84,36.81,36.83,518100.0,27.578,27.6005,27.578,27.593,518100.0
2013-11-12 13:05:00,36.83,36.84,36.79,36.8,580800.0,27.593,27.6005,27.563,27.5705,580800.0
2013-11-12 13:10:00,36.8,36.8,36.79,36.8,173700.0,27.5705,27.5705,27.563,27.5705,173700.0
2013-11-12 13:15:00,36.8,36.8,36.79,36.8,107900.0,27.5705,27.5705,27.563,27.5705,107900.0
2013-11-12 13:20:00,36.8,36.83,36.8,36.82,286700.0,27.5705,27.593,27.5705,27.5855,286700.0
2013-11-12 13:25:00,36.82,36.85,36.81,36.81,144900.0,27.5855,27.608,27.578,27.578,144900.0
2013-11-12 13:30:00,36.81,36.82,36.78,36.79,124300.0,27.578,27.5855,27.5555,27.563,124300.0
2013-11-12 13:35:00,36.8,36.8,36.77,36.8,360600.0,27.5705,27.5705,27.548,27.5705,360600.0
2013-11-12 13:40:00,36.8,36.8,36.73,36.77,598200.0,27.5705,27.5705,27.5181,27.548,598200.0
2013-11-12 13:45:00,36.78,36.81,36.78,36.8,100800.0,27.5555,27.578,27.5555,27.5705,100800.0
2013-11-12 13:50:00,36.8,36.8,36.77,36.78,100900.0,27.5705,27.5705,27.548,27.5555,100900.0
2013-11-12 13:55:00,36.78,36.79,36.77,36.78,58200.0,27.5555,27.563,27.548,27.5555,58200.0
2013-11-12 14:00:00,36.78,36.79,36.77,36.77,70500.0,27.5555,27.563,27.548,27.548,70500.0
2013-11-12 14:05:00,36.77,36.78,36.77,36.77,75100.0,27.548,27.5555,27.548,27.548,75100.0
2013-11-12 14:10:00,36.77,36.79,36.77,36.77,76700.0,27.548,27.563,27.548,27.548,76700.0
2013-11-12 14:15:00,36.78,36.79,36.76,36.79,153000.0,27.5555,27.563,27.5406,27.563,153000.0
2013-11-12 14:20:00,36.79,36.8,36.76,36.77,207300.0,27.563,27.5705,27.5406,27.548,207300.0
2013-11-12 14:25:00,36.77,36.77,36.73,36.73,202100.0,27.548,27.548,27.5181,27.5181,202100.0
2013-11-12 14:30:00,36.73,36.78,36.73,36.78,215300.0,27.5181,27.5555,27.5181,27.5555,215300.0
2013-11-12 14:35:00,36.78,36.81,36.76,36.77,512000.0,27.5555,27.578,27.5406,27.548,512000.0
2013-11-12 14:40:00,36.77,36.77,36.74,36.76,298900.0,27.548,27.548,27.5256,27.5406,298900.0
2013-11-12 14:45:00,36.76,36.8,36.76,36.8,450700.0,27.5406,27.5705,27.5406,27.5705,450700.0
2013-11-12 14:50:00,36.8,36.82,36.79,36.8,125800.0,27.5705,27.5855,27.563,27.5705,125800.0
2013-11-12 14:55:00,36.8,36.87,36.79,36.86,395300.0,27.5705,27.623,27.563,27.6155,395300.0
2013-11-12 15:00:00,36.86,36.88,36.84,36.86,339000.0,27.6155,27.6305,27.6005,27.6155,339000.0
2013-11-12 15:05:00,36.87,36.87,36.86,36.87,109200.0,27.623,27.623,27.6155,27.623,109200.0
2013-11-12 15:10:00,36.87,36.9,36.86,36.87,278400.0,27.623,27.6454,27.6155,27.623,278400.0
2013-11-12 15:15:00,36.88,36.89,36.87,36.88,145000.0,27.6305,27.638,27.623,27.6305,145000.0
2013-11-12 15:20:00,36.88,36.89,36.83,36.83,331600.0,27.6305,27.638,27.593,27.593,331600.0
2013-11-12 15:25:00,36.82,36.84,36.82,36.84,191100.0,27.5855,27.6005,27.5855,27.6005,191100.0
2013-11-12 15:30:00,36.84,36.88,36.84,36.87,178300.0,27.6005,27.6305,27.6005,27.623,178300.0
2013-11-12 15:35:00,36.87,36.91,36.86,36.89,302500.0,27.623,27.6529,27.6155,27.638,302500.0
2013-11-12 15:40:00,36.89,36.93,36.88,36.93,691800.0,27.638,27.6679,27.6305,27.6679,691800.0
2013-11-12 15:45:00,36.93,36.93,36.87,36.87,551800.0,27.6679,27.6679,27.623,27.623,551800.0
2013-11-12 15:50:00,36.87,36.88,36.82,36.86,904300.0,27.623,27.6305,27.5855,27.6155,904300.0
2013-11-12 15:55:00,36.86,36.91,36.85,36.89,1305000.0,27.6155,27.6529,27.608,27.638,1305000.0
2013-11-13 09:30:00,36.12,36.21,36.09,36.2,638100.0,27.0611,27.1285,27.0386,27.121,638100.0
2013-11-13 09:35:00,36.21,36.24,36.2,36.21,591600.0,27.1285,27.151,27.121,27.1285,591600.0
2013-11-13 09:40:00,36.22,36.22,36.18,36.19,414300.0,27.136,27.136,27.106,27.1135,414300.0
2013-11-13 09:45:00,36.18,36.24,36.18,36.23,675600.0,27.106,27.151,27.106,27.1435,675600.0
2013-11-13 09:50:00,36.24,36.29,36.24,36.27,579800.0,27.151,27.1884,27.151,27.1734,579800.0
2013-11-13 09:55:00,36.27,36.32,36.23,36.31,817100.0,27.1734,27.2109,27.1435,27.2034,817100.0
2013-11-13 10:00:00,36.3,36.32,36.23,36.23,331600.0,27.1959,27.2109,27.1435,27.1435,331600.0
2013-11-13 10:05:00,36.24,36.29,36.2,36.23,552500.0,27.151,27.1884,27.121,27.1435,552500.0
2013-11-13 10:10:00,36.22,36.27,36.21,36.26,145100.0,27.136,27.1734,27.1285,27.166,145100.0
2013-11-13 10:15:00,36.27,36.33,36.25,36.33,391300.0,27.1734,27.2184,27.1585,27.2184,391300.0
2013-11-13 10:20:00,36.32,36.33,36.3,36.31,117300.0,27.2109,27.2184,27.1959,27.2034,117300.0
2013-11-13 10:25:00,36.31,36.38,36.3,36.37,156500.0,27.2034,27.2559,27.1959,27.2484,156500.0
2013-11-13 10:30:00,36.36,36.4,36.36,36.38,243200.0,27.2409,27.2708,27.2409,27.2559,243200.0
2013-11-13 10:35:00,36.38,36.4,36.37,36.39,147900.0,27.2559,27.2708,27.2484,27.2634,147900.0
2013-11-13 10:40:00,36.39,36.39,36.37,36.38,94800.0,27.2634,27.2634,27.2484,27.2559,94800.0
2013-11-13 10:45:00,36.39,36.4,36.37,36.38,278700.0,27.2634,27.2708,27.2484,27.2559,278700.0
2013-11-13 10:50:00,36.38,36.39,36.35,36.36,95900.0,27.2559,27.2634,27.2334,27.2409,95900.0
2013-11-13 10:55:00,36.35,36.37,36.35,36.36,59400.0,27.2334,27.2484,27.2334,27.2409,59400.0
2013-11-13 11:00:00,36.36,36.36,36.31,36.34,293200.0,27.2409,27.2409,27.2034,27.2259,293200.0
2013-11-13 11:05:00,36.34,36.35,36.32,36.32,103700.0,27.2259,27.2334,27.2109,27.2109,103700.0
2013-11-13 11:10:00,36.32,36.32,36.27,36.28,226000.0,27.2109,27.2109,27.1734,27.1809,226000.0
2013-11-13 11:15:00,36.28,36.29,36.23,36.24,215300.0,27.1809,27.1884,27.1435,27.151,215300.0
2013-11-13 11:20:00,36.24,36.29,36.24,36.27,69000.0,27.151,27.1884,27.151,27.1734,69000.0
2013-11-13 11:25:00,36.27,36.31,36.24,36.24,297800.0,27.1734,27.2034,27.151,27.151,297800.0
2013-11-13 11:30:00,36.24,36.28,36.24,36.27,157800.0,27.151,27.1809,27.151,27.1734,157800.0
2013-11-13 11:35:00,36.27,36.28,36.27,36.27,73300.0,27.1734,27.1809,27.1734,27.1734,73300.0
2013-11-13 11:40:00,36.28,36.29,36.27,36.28,224600.0,27.1809,27.1884,27.1734,27.1809,224600.0
2013-11-13 11:45:00,36.27,36.29,36.27,36.27,49600.0,27.1734,27.1884,27.1734,27.1734,49600.0
2013-11-13 11:50:00,36.27,36.3,36.27,36.3,56500.0,27.1734,27.1959,27.1734,27.1959,56500.0
2013-11-13 11:55:00,36.3,36.3,36.29,36.3,52200.0,27.1959,27.1959,27.1884,27.1959,52200.0
2013-11-13 12:00:00,36.3,36.31,36.3,36.31,63400.0,27.1959,27.2034,27.1959,27.2034,63400.0
2013-11-13 12:05:00,36.3,36.34,36.3,36.33,167100.0,27.1959,27.2259,27.1959,27.2184,167100.0
2013-11-13 12:10:00,36.34,36.34,36.32,36.34,57800.0,27.2259,27.2259,27.2109,27.2259,57800.0
2013-11-13 12:15:00,36.34,36.37,36.33,36.36,42900.0,27.2259,27.2484,27.2184,27.2409,42900.0
2013-11-13 12:20:00,36.37,36.4,36.36,36.39,75600.0,27.2484,27.2708,27.2409,27.2634,75600.0
2013-11-13 12:25:00,36.39,36.43,36.39,36.4,199500.0,27.2634,27.2933,27.2634,27.2708,199500.0
2013-11-13 12:30:00,36.4,36.41,36.39,36.4,76700.0,27.2708,27.2783,27.2634,27.2708,76700.0
2013-11-13 12:35:00,36.4,36.41,36.39,36.39,16600.0,27.2708,27.2783,27.2634,27.2634,16600.0
2013-11-13 12:40:00,36.39,36.42,36.39,36.42,49700.0,27.2634,27.2858,27.2634,27.2858,49700.0
2013-11-13 12:45:00,36.41,36.43,36.41,36.42,53700.0,27.2783,27.2933,27.2783,27.2858,53700.0
2013-11-13 12:50:00,36.42,36.43,36.41,36.42,38000.0,27.2858,27.2933,27.2783,27.2858,38000.0
2013-11-13 12:55:00,36.41,36.44,36.41,36.43,77900.0,27.2783,27.3008,27.2783,27.2933,77900.0
2013-11-13 13:00:00,36.43,36.43,36.39,36.39,35800.0,27.2933,27.2933,27.2634,27.2634,35800.0
2013-11-13 13:05:00,36.38,36.38,36.34,36.35,58500.0,27.2559,27.2559,27.2259,27.2334,58500.0
2013-11-13 13:10:00,36.35,36.36,36.34,36.35,58800.0,27.2334,27.2409,27.2259,27.2334,58800.0
2013-11-13 13:15:00,36.35,36.35,36.34,36.34,19500.0,27.2334,27.2334,27.2259,27.2259,19500.0
2013-11-13 13:20:00,36.35,36.36,36.34,36.35,34500.0,27.2334,27.2409,27.2259,27.2334,34500.0
2013-11-13 13:25:00,36.35,36.38,36.34,36.38,68900.0,27.2334,27.2559,27.2259,27.2559,68900.0
2013-11-13 13:30:00,36.38,36.4,36.37,36.4,95700.0,27.2559,27.2708,27.2484,27.2708,95700.0
2013-11-13 13:35:00,36.39,36.4,36.37,36.38,81800.0,27.2634,27.2708,27.2484,27.2559,81800.0
2013-11-13 13:40:00,36.38,36.39,36.37,36.39,31800.0,27.2559,27.2634,27.2484,27.2634,31800.0
2013-11-13 13:45:00,36.39,36.41,36.38,36.4,173400.0,27.2634,27.2783,27.2559,27.2708,173400.0
2013-11-13 13:50:00,36.39,36.4,36.38,36.38,23900.0,27.2634,27.2708,27.2559,27.2559,23900.0
2013-11-13 13:55:00,36.38,36.39,36.38,36.38,42000.0,27.2559,27.2634,27.2559,27.2559,42000.0
2013-11-13 14:00:00,36.38,36.39,36.36,36.39,163800.0,27.2559,27.2634,27.2409,27.2634,163800.0
2013-11-13 14:05:00,36.39,36.39,36.38,36.39,71700.0,27.2634,27.2634,27.2559,27.2634,71700.0
2013-11-13 14:10:00,36.38,36.38,36.37,36.37,12000.0,27.2559,27.2559,27.2484,27.2484,12000.0
2013-11-13 14:15:00,36.37,36.38,36.37,36.37,9400.0,27.2484,27.2559,27.2484,27.2484,9400.0
2013-11-13 14:20:00,36.37,36.39,36.37,36.38,121600.0,27.2484,27.2634,27.2484,27.2559,121600.0
2013-11-13 14:25:00,36.38,36.39,36.38,36.38,36300.0,27.2559,27.2634,27.2559,27.2559,36300.0
2013-11-13 14:30:00,36.37,36.38,36.37,36.37,20200.0,27.2484,27.2559,27.2484,27.2484,20200.0
2013-11-13 14:35:00,36.37,36.38,36.35,36.35,102800.0,27.2484,27.2559,27.2334,27.2334,102800.0
2013-11-13 14:40:00,36.35,36.35,36.33,36.33,68600.0,27.2334,27.2334,27.2184,27.2184,68600.0
2013-11-13 14:45:00,36.34,36.34,36.33,36.33,47000.0,27.2259,27.2259,27.2184,27.2184,47000.0
2013-11-13 14:50:00,36.33,36.34,36.32,36.34,79100.0,27.2184,27.2259,27.2109,27.2259,79100.0
2013-11-13 14:55:00,36.34,36.34,36.33,36.33,8500.0,27.2259,27.2259,27.2184,27.2184,8500.0
2013-11-13 15:00:00,36.33,36.34,36.33,36.33,16300.0,27.2184,27.2259,27.2184,27.2184,16300.0
2013-11-13 15:05:00,36.33,36.34,36.32,36.32,63800.0,27.2184,27.2259,27.2109,27.2109,63800.0
2013-11-13 15:10:00,36.32,36.35,36.32,36.35,75400.0,27.2109,27.2334,27.2109,27.2334,75400.0
2013-11-13 15:15:00,36.35,36.37,36.34,36.37,69500.0,27.2334,27.2484,27.2259,27.2484,69500.0
2013-11-13 15:20:00,36.37,36.39,36.35,36.39,179200.0,27.2484,27.2634,27.2334,27.2634,179200.0
2013-11-13 15:25:00,36.39,36.4,36.38,36.38,112700.0,27.2634,27.2708,27.2559,27.2559,112700.0
2013-11-13 15:30:00,36.38,36.42,36.37,36.42,153800.0,27.2559,27.2858,27.2484,27.2858,153800.0
2013-11-13 15:35:00,36.42,36.46,36.41,36.46,263800.0,27.2858,27.3158,27.2783,27.3158,263800.0
2013-11-13 15:40:00,36.46,36.48,36.44,36.47,352200.0,27.3158,27.3308,27.3008,27.3233,352200.0
2013-11-13 15:45:00,36.47,36.49,36.46,36.49,431600.0,27.3233,27.3383,27.3158,27.3383,431600.0
2013-11-13 15:50:00,36.49,36.5,36.48,36.48,528300.0,27.3383,27.3458,27.3308,27.3308,528300.0
2013-11-13 15:55:00,36.48,36.53,36.46,36.47,1406000.0,27.3308,27.3682,27.3158,27.3233,1406000.0
2013-11-14 09:30:00,36.46,36.46,36.32,36.34,774300.0,27.3158,27.3158,27.2109,27.2259,774300.0
2013-11-14 09:35:00,36.35,36.45,36.34,36.44,656300.0,27.2334,27.3083,27.2259,27.3008,656300.0
2013-11-14 09:40:00,36.44,36.47,36.38,36.4,491700.0,27.3008,27.3233,27.2559,27.2708,491700.0
2013-11-14 09:45:00,36.41,36.48,36.4,36.45,760100.0,27.2783,27.3308,27.2708,27.3083,760100.0
2013-11-14 09:50:00,36.45,36.5,36.44,36.5,552600.0,27.3083,27.3458,27.3008,27.3458,552600.0
2013-11-14 09:55:00,36.49,36.55,36.49,36.55,645100.0,27.3383,27.3832,27.3383,27.3832,645100.0
2013-11-14 10:00:00,36.55,36.57,36.49,36.49,581200.0,27.3832,27.3982,27.3383,27.3383,581200.0
2013-11-14 10:05:00,36.5,36.53,36.47,36.47,275600.0,27.3458,27.3682,27.3233,27.3233,275600.0
2013-11-14 10:10:00,36.48,36.51,36.48,36.5,224300.0,27.3308,27.3533,27.3308,27.3458,224300.0
2013-11-14 10:15:00,36.5,36.54,36.48,36.53,242500.0,27.3458,27.3757,27.3308,27.3682,242500.0
2013-11-14 10:20:00,36.54,36.62,36.54,36.55,444900.0,27.3757,27.4357,27.3757,27.3832,444900.0
2013-11-14 10:25:00,36.55,36.58,36.46,36.47,276700.0,27.3832,27.4057,27.3158,27.3233,276700.0
2013-11-14 10:30:00,36.47,36.56,36.46,36.55,218900.0,27.3233,27.3907,27.3158,27.3832,218900.0
2013-11-14 10:35:00,36.55,36.57,36.52,36.57,63700.0,27.3832,27.3982,27.3607,27.3982,63700.0
2013-11-14 10:40:00,36.57,36.58,36.56,36.58,229100.0,27.3982,27.4057,27.3907,27.4057,229100.0
2013-11-14 10:45:00,36.58,36.66,36.58,36.62,352600.0,27.4057,27.4656,27.4057,27.4357,352600.0
2013-11-14 10:50:00,36.61,36.62,36.58,36.59,125200.0,27.4282,27.4357,27.4057,27.4132,125200.0
2013-11-14 10:55:00,36.6,36.61,36.58,36.59,115600.0,27.4207,27.4282,27.4057,27.4132,115600.0
2013-11-14 11:00:00,36.59,36.61,36.57,36.61,142600.0,27.4132,27.4282,27.3982,27.4282,142600.0
2013-11-14 11:05:00,36.61,36.62,36.59,36.61,159900.0,27.4282,27.4357,27.4132,27.4282,159900.0
2013-11-14 11:10:00,36.6,36.64,36.6,36.64,111500.0,27.4207,27.4507,27.4207,27.4507,111500.0
2013-11-14 11:15:00,36.64,36.72,36.63,36.72,215400.0,27.4507,27.5106,27.4432,27.5106,215400.0
2013-11-14 11:20:00,36.72,36.79,36.7,36.79,215600.0,27.5106,27.563,27.4956,27.563,215600.0
2013-11-14 11:25:00,36.79,36.79,36.69,36.69,301700.0,27.563,27.563,27.4881,27.4881,301700.0
2013-11-14 11:30:00,36.69,36.72,36.69,36.69,259800.0,27.4881,27.5106,27.4881,27.4881,259800.0
2013-11-14 11:35:00,36.7,36.7,36.67,36.69,95300.0,27.4956,27.4956,27.4731,27.4881,95300.0
2013-11-14 11:40:00,36.69,36.69,36.62,36.66,240100.0,27.4881,27.4881,27.4357,27.4656,240100.0
2013-11-14 11:45:00,36.66,36.7,36.65,36.65,96500.0,27.4656,27.4956,27.4581,27.4581,96500.0
2013-11-14 11:50:00,36.65,36.69,36.64,36.68,332700.0,27.4581,27.4881,27.4507,27.4806,332700.0
2013-11-14 11:55:00,36.68,36.71,36.67,36.68,207700.0,27.4806,27.5031,27.4731,27.4806,207700.0
2013-11-14 12:00:00,36.68,36.7,36.67,36.7,117800.0,27.4806,27.4956,27.4731,27.4956,117800.0
2013-11-14 12:05:00,36.7,36.72,36.69,36.71,62700.0,27.4956,27.5106,27.4881,27.5031,62700.0
2013-11-14 12:10:00,36.71,36.78,36.7,36.77,184400.0,27.5031,27.5555,27.4956,27.548,184400.0
2013-11-14 12:15:00,36.77,36.78,36.77,36.77,107500.0,27.548,27.5555,27.548,27.548,107500.0
2013-11-14 12:20:00,36.77,36.78,36.72,36.72,427300.0,27.548,27.5555,27.5106,27.5106,427300.0
2013-11-14 12:25:00,36.72,36.73,36.69,36.69,95000.0,27.5106,27.5181,27.4881,27.4881,95000.0
2013-11-14 12:30:00,36.69,36.71,36.67,36.69,274400.0,27.4881,27.5031,27.4731,27.4881,274400.0
2013-11-14 12:35:00,36.7,36.71,36.68,36.68,152900.0,27.4956,27.5031,27.4806,27.4806,152900.0
2013-11-14 12:40:00,36.69,36.69,36.66,36.66,42900.0,27.4881,27.4881,27.4656,27.4656,42900.0
2013-11-14 12:45:00,36.67,36.68,36.66,36.68,51700.0,27.4731,27.4806,27.4656,27.4806,51700.0
2013-11-14 12:50:00,36.68,36.7,36.67,36.69,52100.0,27.4806,27.4956,27.4731,27.4881,52100.0
2013-11-14 12:55:00,36.7,36.7,36.67,36.67,40100.0,27.4956,27.4956,27.4731,27.4731,40100.0
2013-11-14 13:00:00,36.67,36.71,36.67,36.7,75300.0,27.4731,27.5031,27.4731,27.4956,75300.0
2013-11-14 13:05:00,36.71,36.71,36.7,36.7,29300.0,27.5031,27.5031,27.4956,27.4956,29300.0
2013-11-14 13:10:00,36.71,36.71,36.7,36.71,22600.0,27.5031,27.5031,27.4956,27.5031,22600.0
2013-11-14 13:15:00,36.7,36.74,36.7,36.74,80200.0,27.4956,27.5256,27.4956,27.5256,80200.0
2013-11-14 13:20:00,36.74,36.75,36.72,36.73,51800.0,27.5256,27.5331,27.5106,27.5181,51800.0
2013-11-14 13:25:00,36.73,36.77,36.73,36.76,110600.0,27.5181,27.548,27.5181,27.5406,110600.0
2013-11-14 13:30:00,36.76,36.78,36.76,36.77,88300.0,27.5406,27.5555,27.5406,27.548,88300.0
2013-11-14 13:35:00,36.78,36.78,36.75,36.76,44000.0,27.5555,27.5555,27.5331,27.5406,44000.0
2013-11-14 13:40:00,36.76,36.77,36.76,36.77,42700.0,27.5406,27.548,27.5406,27.548,42700.0
2013-11-14 13:45:00,36.77,36.78,36.75,36.75,85700.0,27.548,27.5555,27.5331,27.5331,85700.0
2013-11-14 13:50:00,36.75,36.76,36.74,36.74,30100.0,27.5331,27.5406,27.5256,27.5256,30100.0
2013-11-14 13:55:00,36.75,36.76,36.73,36.73,265500.0,27.5331,27.5406,27.5181,27.5181,265500.0
2013-11-14 14:00:00,36.74,36.75,36.73,36.75,62300.0,27.5256,27.5331,27.5181,27.5331,62300.0
2013-11-14 14:05:00,36.75,36.76,36.74,36.74,30100.0,27.5331,27.5406,27.5256,27.5256,30100.0
2013-11-14 14:10:00,36.75,36.76,36.75,36.76,22800.0,27.5331,27.5406,27.5331,27.5406,22800.0
2013-11-14 14:15:00,36.76,36.8,36.76,36.8,71700.0,27.5406,27.5705,27.5406,27.5705,71700.0
2013-11-14 14:20:00,36.8,36.83,36.79,36.82,98000.0,27.5705,27.593,27.563,27.5855,98000.0
2013-11-14 14:25:00,36.82,36.84,36.82,36.84,51700.0,27.5855,27.6005,27.5855,27.6005,51700.0
2013-11-14 14:30:00,36.84,36.84,36.81,36.81,138000.0,27.6005,27.6005,27.578,27.578,138000.0
2013-11-14 14:35:00,36.81,36.82,36.81,36.82,47800.0,27.578,27.5855,27.578,27.5855,47800.0
2013-11-14 14:40:00,36.82,36.85,36.81,36.85,242100.0,27.5855,27.608,27.578,27.608,242100.0
2013-11-14 14:45:00,36.85,36.85,36.81,36.84,210800.0,27.608,27.608,27.578,27.6005,210800.0
2013-11-14 14:50:00,36.84,36.84,36.77,36.79,198700.0,27.6005,27.6005,27.548,27.563,198700.0
2013-11-14 14:55:00,36.79,36.8,36.78,36.8,56100.0,27.563,27.5705,27.5555,27.5705,56100.0
2013-11-14 15:00:00,36.8,36.82,36.79,36.82,81800.0,27.5705,27.5855,27.563,27.5855,81800.0
2013-11-14 15:05:00,36.81,36.91,36.81,36.9,1023600.0,27.578,27.6529,27.578,27.6454,1023600.0
2013-11-14 15:10:00,36.9,36.9,36.87,36.87,163600.0,27.6454,27.6454,27.623,27.623,163600.0
2013-11-14 15:15:00,36.87,36.92,36.86,36.91,398300.0,27.623,27.6604,27.6155,27.6529,398300.0
2013-11-14 15:20:00,36.91,36.92,36.87,36.89,437300.0,27.6529,27.6604,27.623,27.638,437300.0
2013-11-14 15:25:00,36.9,36.9,36.87,36.87,174400.0,27.6454,27.6454,27.623,27.623,174400.0
2013-11-14 15:30:00,36.87,36.88,36.86,36.86,282100.0,27.623,27.6305,27.6155,27.6155,282100.0
2013-11-14 15:35:00,36.86,36.87,36.79,36.81,377000.0,27.6155,27.623,27.563,27.578,377000.0
2013-11-14 15:40:00,36.8,36.84,36.8,36.84,293600.0,27.5705,27.6005,27.5705,27.6005,293600.0
2013-11-14 15:45:00,36.84,36.84,36.8,36.8,303500.0,27.6005,27.6005,27.5705,27.5705,303500.0
2013-11-14 15:50:00,36.81,36.81,36.77,36.77,440000.0,27.578,27.578,27.548,27.548,440000.0
2013-11-14 15:55:00,36.78,36.87,36.77,36.83,1602700.0,27.5555,27.623,27.548,27.593,1602700.0
2013-11-15 09:30:00,38.06,38.19,38.04,38.04,2511500.0,28.5145,28.6119,28.4995,28.4995,2511500.0
2013-11-15 09:35:00,38.04,38.12,38.04,38.1,1843800.0,28.4995,28.5595,28.4995,28.5445,1843800.0
2013-11-15 09:40:00,38.1,38.12,38.05,38.12,983200.0,28.5445,28.5595,28.507,28.5595,983200.0
2013-11-15 09:45:00,38.12,38.23,38.12,38.22,1554600.0,28.5595,28.6419,28.5595,28.6344,1554600.0
2013-11-15 09:50:00,38.21,38.33,38.21,38.32,1454700.0,28.6269,28.7168,28.6269,28.7093,1454700.0
2013-11-15 09:55:00,38.31,38.42,38.3,38.36,1811400.0,28.7018,28.7842,28.6943,28.7393,1811400.0
2013-11-15 10:00:00,38.36,38.41,38.23,38.25,1208600.0,28.7393,28.7767,28.6419,28.6569,1208600.0
2013-11-15 10:05:00,38.25,38.45,38.25,38.44,1222700.0,28.6569,28.8067,28.6569,28.7992,1222700.0
2013-11-15 10:10:00,38.44,38.65,38.44,38.63,1568700.0,28.7992,28.9565,28.7992,28.9416,1568700.0
2013-11-15 10:15:00,38.63,38.64,38.51,38.57,1522900.0,28.9416,28.949,28.8517,28.8966,1522900.0
2013-11-15 10:20:00,38.57,38.61,38.56,38.58,1039200.0,28.8966,28.9266,28.8891,28.9041,1039200.0
2013-11-15 10:25:00,38.58,38.61,38.56,38.59,788700.0,28.9041,28.9266,28.8891,28.9116,788700.0
2013-11-15 10:30:00,38.58,38.6,38.57,38.6,591300.0,28.9041,28.9191,28.8966,28.9191,591300.0
2013-11-15 10:35:00,38.6,38.69,38.59,38.69,1381800.0,28.9191,28.9865,28.9116,28.9865,1381800.0
2013-11-15 10:40:00,38.69,38.76,38.69,38.75,892700.0,28.9865,29.039,28.9865,29.0315,892700.0
2013-11-15 10:45:00,38.75,38.85,38.74,38.84,800500.0,29.0315,29.1064,29.024,29.0989,800500.0
2013-11-15 10:50:00,38.84,38.96,38.84,38.9,1594600.0,29.0989,29.1888,29.0989,29.1438,1594600.0
2013-11-15 10:55:00,38.9,38.92,38.8,38.84,1340400.0,29.1438,29.1588,29.0689,29.0989,1340400.0
2013-11-15 11:00:00,38.84,38.91,38.83,38.9,904900.0,29.0989,29.1513,29.0914,29.1438,904900.0
2013-11-15 11:05:00,38.9,38.91,38.86,38.86,478000.0,29.1438,29.1513,29.1139,29.1139,478000.0
2013-11-15 11:10:00,38.86,38.86,38.81,38.82,368800.0,29.1139,29.1139,29.0764,29.0839,368800.0
2013-11-15 11:15:00,38.82,38.82,38.73,38.73,832100.0,29.0839,29.0839,29.0165,29.0165,832100.0
2013-11-15 11:20:00,38.73,38.73,38.63,38.64,1029400.0,29.0165,29.0165,28.9416,28.949,1029400.0
2013-11-15 11:25:00,38.64,38.67,38.57,38.59,735800.0,28.949,28.9715,28.8966,28.9116,735800.0
2013-11-15 11:30:00,38.59,38.61,38.55,38.59,926700.0,28.9116,28.9266,28.8816,28.9116,926700.0
2013-11-15 11:35:00,38.58,38.6,38.54,38.57,772500.0,28.9041,28.9191,28.8741,28.8966,772500.0
2013-11-15 11:40:00,38.57,38.57,38.55,38.55,88200.0,28.8966,28.8966,28.8816,28.8816,88200.0
2013-11-15 11:45:00,38.55,38.59,38.55,38.58,302400.0,28.8816,28.9116,28.8816,28.9041,302400.0
2013-11-15 11:50:00,38.57,38.58,38.55,38.56,93400.0,28.8966,28.9041,28.8816,28.8891,93400.0
2013-11-15 11:55:00,38.55,38.61,38.55,38.61,434000.0,28.8816,28.9266,28.8816,28.9266,434000.0
2013-11-15 12:00:00,38.61,38.63,38.6,38.63,140800.0,28.9266,28.9416,28.9191,28.9416,140800.0
2013-11-15 12:05:00,38.63,38.68,38.61,38.68,238800.0,28.9416,28.979,28.9266,28.979,238800.0
2013-11-15 12:10:00,38.68,38.68,38.64,38.65,1421500.0,28.979,28.979,28.949,28.9565,1421500.0
2013-11-15 12:15:00,38.65,38.65,38.64,38.64,31900.0,28.9565,28.9565,28.949,28.949,31900.0
2013-11-15 12:20:00,38.65,38.68,38.64,38.67,303900.0,28.9565,28.979,28.949,28.9715,303900.0
2013-11-15 12:25:00,38.66,38.67,38.66,38.66,67700.0,28.964,28.9715,28.964,28.964,67700.0
2013-11-15 12:30:00,38.66,38.68,38.66,38.67,89700.0,28.964,28.979,28.964,28.9715,89700.0
2013-11-15 12:35:00,38.67,38.67,38.63,38.63,82200.0,28.9715,28.9715,28.9416,28.9416,82200.0
2013-11-15 12:40:00,38.63,38.64,38.62,38.64,136700.0,28.9416,28.949,28.9341,28.949,136700.0
2013-11-15 12:45:00,38.64,38.67,38.63,38.65,203000.0,28.949,28.9715,28.9416,28.9565,203000.0
2013-11-15 12:50:00,38.66,38.7,38.64,38.67,473800.0,28.964,28.994,28.949,28.9715,473800.0
2013-11-15 12:55:00,38.67,38.67,38.64,38.65,93400.0,28.9715,28.9715,28.949,28.9565,93400.0
2013-11-15 13:00:00,38.65,38.66,38.59,38.6,340500.0,28.9565,28.964,28.9116,28.9191,340500.0
2013-11-15 13:05:00,38.6,38.65,38.59,38.65,148800.0,28.9191,28.9565,28.9116,28.9565,148800.0
2013-11-15 13:10:00,38.65,38.67,38.65,38.66,121900.0,28.9565,28.9715,28.9565,28.964,121900.0
2013-11-15 13:15:00,38.66,38.7,38.65,38.69,268400.0,28.964,28.994,28.9565,28.9865,268400.0
2013-11-15 13:20:00,38.7,38.71,38.67,38.68,185000.0,28.994,29.0015,28.9715,28.979,185000.0
2013-11-15 13:25:00,38.68,38.71,38.67,38.69,156300.0,28.979,29.0015,28.9715,28.9865,156300.0
2013-11-15 13:30:00,38.7,38.74,38.7,38.73,123100.0,28.994,29.024,28.994,29.0165,123100.0
2013-11-15 13:35:00,38.73,38.75,38.72,38.73,246300.0,29.0165,29.0315,29.009,29.0165,246300.0
2013-11-15 13:40:00,38.73,38.75,38.73,38.73,164000.0,29.0165,29.0315,29.0165,29.0165,164000.0
2013-11-15 13:45:00,38.73,38.74,38.7,38.7,234000.0,29.0165,29.024,28.994,28.994,234000.0
2013-11-15 13:50:00,38.7,38.71,38.69,38.69,156400.0,28.994,29.0015,28.9865,28.9865,156400.0
2013-11-15 13:55:00,38.7,38.7,38.66,38.66,193800.0,28.994,28.994,28.964,28.964,193800.0
2013-11-15 14:00:00,38.66,38.69,38.66,38.68,278600.0,28.964,28.9865,28.964,28.979,278600.0
2013-11-15 14:05:00,38.67,38.68,38.67,38.67,92100.0,28.9715,28.979,28.9715,28.9715,92100.0
2013-11-15 14:10:00,38.68,38.68,38.66,38.67,186700.0,28.979,28.979,28.964,28.9715,186700.0
2013-11-15 14:15:00,38.68,38.68,38.67,38.67,314900.0,28.979,28.979,28.9715,28.9715,314900.0
2013-11-15 14:20:00,38.68,38.69,38.67,38.69,121000.0,28.979,28.9865,28.9715,28.9865,121000.0
2013-11-15 14:25:00,38.69,38.74,38.68,38.74,277600.0,28.9865,29.024,28.979,29.024,277600.0
2013-11-15 14:30:00,38.74,38.75,38.71,38.72,382000.0,29.024,29.0315,29.0015,29.009,382000.0
2013-11-15 14:35:00,38.73,38.73,38.72,38.73,65000.0,29.0165,29.0165,29.009,29.0165,65000.0
2013-11-15 14:40:00,38.73,38.75,38.73,38.74,238400.0,29.0165,29.0315,29.0165,29.024,238400.0
2013-11-15 14:45:00,38.75,38.77,38.74,38.77,116100.0,29.0315,29.0464,29.024,29.0464,116100.0
2013-11-15 14:50:00,38.77,38.77,38.76,38.77,120000.0,29.0464,29.0464,29.039,29.0464,120000.0
2013-11-15 14:55:00,38.77,38.77,38.76,38.77,104800.0,29.0464,29.0464,29.039,29.0464,104800.0
2013-11-15 15:00:00,38.76,38.77,38.74,38.75,201000.0,29.039,29.0464,29.024,29.0315,201000.0
2013-11-15 15:05:00,38.75,38.75,38.68,38.69,540100.0,29.0315,29.0315,28.979,28.9865,540100.0
2013-11-15 15:10:00,38.69,38.7,38.68,38.7,204200.0,28.9865,28.994,28.979,28.994,204200.0
2013-11-15 15:15:00,38.7,38.7,38.68,38.68,207200.0,28.994,28.994,28.979,28.979,207200.0
2013-11-15 15:20:00,38.69,38.69,38.68,38.68,216000.0,28.9865,28.9865,28.979,28.979,216000.0
2013-11-15 15:25:00,38.69,38.69,38.66,38.66,267800.0,28.9865,28.9865,28.964,28.964,267800.0
2013-11-15 15:30:00,38.66,38.67,38.59,38.6,1019600.0,28.964,28.9715,28.9116,28.9191,1019600.0
2013-11-15 15:35:00,38.59,38.61,38.55,38.55,760200.0,28.9116,28.9266,28.8816,28.8816,760200.0
2013-11-15 15:40:00,38.55,38.56,38.52,38.54,558300.0,28.8816,28.8891,28.8591,28.8741,558300.0
2013-11-15 15:45:00,38.54,38.54,38.44,38.44,1460300.0,28.8741,28.8741,28.7992,28.7992,1460300.0
2013-11-15 15:50:00,38.44,38.45,38.41,38.43,1855300.0,28.7992,28.8067,28.7767,28.7917,1855300.0
2013-11-15 15:55:00,38.43,38.5,38.4,38.44,4261100.0,28.7917,28.8442,28.7692,28.7992,4261100.0
2013-11-18 09:30:00,39.83,39.99,39.78,39.82,2292200.0,29.8406,29.9605,29.8031,29.8331,2292200.0
2013-11-18 09:35:00,39.82,39.93,39.78,39.9,1794800.0,29.8331,29.9155,29.8031,29.893,1794800.0
2013-11-18 09:40:00,39.9,39.9,39.83,39.84,921400.0,29.893,29.893,29.8406,29.8481,921400.0
2013-11-18 09:45:00,39.84,39.93,39.84,39.91,912600.0,29.8481,29.9155,29.8481,29.9005,912600.0
2013-11-18 09:50:00,39.91,39.93,39.86,39.86,1348900.0,29.9005,29.9155,29.8631,29.8631,1348900.0
2013-11-18 09:55:00,39.86,39.89,39.79,39.88,1536000.0,29.8631,29.8855,29.8106,29.8781,1536000.0
2013-11-18 10:00:00,39.87,39.88,39.8,39.8,577000.0,29.8706,29.8781,29.8181,29.8181,577000.0
2013-11-18 10:05:00,39.8,39.86,39.8,39.86,380900.0,29.8181,29.8631,29.8181,29.8631,380900.0
2013-11-18 10:10:00,39.85,39.86,39.8,39.82,543700.0,29.8556,29.8631,29.8181,29.8331,543700.0
2013-11-18 10:15:00,39.82,39.83,39.8,39.8,438700.0,29.8331,29.8406,29.8181,29.8181,438700.0
2013-11-18 10:20:00,39.8,39.86,39.79,39.8,696700.0,29.8181,29.8631,29.8106,29.8181,696700.0
2013-11-18 10:25:00,39.8,39.83,39.79,39.82,516000.0,29.8181,29.8406,29.8106,29.8331,516000.0
2013-11-18 10:30:00,39.82,39.85,39.8,39.81,374300.0,29.8331,29.8556,29.8181,29.8256,374300.0
2013-11-18 10:35:00,39.8,39.81,39.76,39.79,358500.0,29.8181,29.8256,29.7882,29.8106,358500.0
2013-11-18 10:40:00,39.79,39.79,39.77,39.79,151600.0,29.8106,29.8106,29.7956,29.8106,151600.0
2013-11-18 10:45:00,39.79,39.79,39.75,39.79,328400.0,29.8106,29.8106,29.7807,29.8106,328400.0
2013-11-18 10:50:00,39.79,39.82,39.78,39.82,205100.0,29.8106,29.8331,29.8031,29.8331,205100.0
2013-11-18 10:55:00,39.82,39.86,39.81,39.84,349900.0,29.8331,29.8631,29.8256,29.8481,349900.0
2013-11-18 11:00:00,39.84,39.87,39.83,39.87,161800.0,29.8481,29.8706,29.8406,29.8706,161800.0
2013-11-18 11:05:00,39.87,39.88,39.85,39.86,346700.0,29.8706,29.8781,29.8556,29.8631,346700.0
2013-11-18 11:10:00,39.85,39.87,39.84,39.85,261700.0,29.8556,29.8706,29.8481,29.8556,261700.0
2013-11-18 11:15:00,39.84,39.86,39.81,39.85,269500.0,29.8481,29.8631,29.8256,29.8556,269500.0
2013-11-18 11:20:00,39.85,39.88,39.84,39.87,416500.0,29.8556,29.8781,29.8481,29.8706,416500.0
2013-11-18 11:25:00,39.87,39.87,39.79,39.82,890600.0,29.8706,29.8706,29.8106,29.8331,890600.0
2013-11-18 11:30:00,39.81,39.88,39.8,39.88,1114000.0,29.8256,29.8781,29.8181,29.8781,1114000.0
2013-11-18 11:35:00,39.88,39.91,39.85,39.89,526400.0,29.8781,29.9005,29.8556,29.8855,526400.0
2013-11-18 11:40:00,39.88,39.91,39.86,39.91,128600.0,29.8781,29.9005,29.8631,29.9005,128600.0
2013-11-18 11:45:00,39.91,39.91,39.89,39.89,93600.0,29.9005,29.9005,29.8855,29.8855,93600.0
2013-11-18 11:50:00,39.9,39.91,39.87,39.88,167100.0,29.893,29.9005,29.8706,29.8781,167100.0
2013-11-18 11:55:00,39.87,39.92,39.87,39.89,197700.0,29.8706,29.908,29.8706,29.8855,197700.0
2013-11-18 12:00:00,39.88,39.92,39.88,39.9,167300.0,29.8781,29.908,29.8781,29.893,167300.0
2013-11-18 12:05:00,39.9,39.91,39.87,39.89,221300.0,29.893,29.9005,29.8706,29.8855,221300.0
2013-11-18 12:10:00,39.89,39.9,39.84,39.84,249300.0,29.8855,29.893,29.8481,29.8481,249300.0
2013-11-18 12:15:00,39.85,39.85,39.82,39.82,80300.0,29.8556,29.8556,29.8331,29.8331,80300.0
2013-11-18 12:20:00,39.83,39.84,39.82,39.83,157800.0,29.8406,29.8481,29.8331,29.8406,157800.0
2013-11-18 12:25:00,39.84,39.86,39.83,39.86,101100.0,29.8481,29.8631,29.8406,29.8631,101100.0
2013-11-18 12:30:00,39.86,39.91,39.85,39.9,312800.0,29.8631,29.9005,29.8556,29.893,312800.0
2013-11-18 12:35:00,39.9,39.91,39.86,39.87,159400.0,29.893,29.9005,29.8631,29.8706,159400.0
2013-11-18 12:40:00,39.87,39.88,39.86,39.86,66800.0,29.8706,29.8781,29.8631,29.8631,66800.0
2013-11-18 12:45:00,39.86,39.88,39.86,39.88,80600.0,29.8631,29.8781,29.8631,29.8781,80600.0
2013-11-18 12:50:00,39.88,39.88,39.87,39.87,121300.0,29.8781,29.8781,29.8706,29.8706,121300.0
2013-11-18 12:55:00,39.88,39.92,39.87,39.91,418200.0,29.8781,29.908,29.8706,29.9005,418200.0
2013-11-18 13:00:00,39.92,39.93,39.91,39.92,197000.0,29.908,29.9155,29.9005,29.908,197000.0
2013-11-18 13:05:00,39.93,39.99,39.92,39.99,698700.0,29.9155,29.9605,29.908,29.9605,698700.0
2013-11-18 13:10:00,39.98,40.09,39.98,40.09,1416900.0,29.953,30.0354,29.953,30.0354,1416900.0
2013-11-18 13:15:00,40.09,40.09,40.04,40.05,432300.0,30.0354,30.0354,29.9979,30.0054,432300.0
2013-11-18 13:20:00,40.05,40.1,40.05,40.09,253100.0,30.0054,30.0429,30.0054,30.0354,253100.0
2013-11-18 13:25:00,40.1,40.14,40.08,40.12,332000.0,30.0429,30.0728,30.0279,30.0579,332000.0
2013-11-18 13:30:00,40.13,40.15,40.12,40.13,264400.0,30.0654,30.0803,30.0579,30.0654,264400.0
2013-11-18 13:35:00,40.13,40.2,40.13,40.2,660600.0,30.0654,30.1178,30.0654,30.1178,660600.0
2013-11-18 13:40:00,40.2,40.2,40.14,40.18,466700.0,30.1178,30.1178,30.0728,30.1028,466700.0
2013-11-18 13:45:00,40.18,40.2,40.17,40.2,189500.0,30.1028,30.1178,30.0953,30.1178,189500.0
2013-11-18 13:50:00,40.19,40.2,40.1,40.1,448400.0,30.1103,30.1178,30.0429,30.0429,448400.0
2013-11-18 13:55:00,40.1,40.13,40.09,40.1,319600.0,30.0429,30.0654,30.0354,30.0429,319600.0
2013-11-18 14:00:00,40.1,40.12,40.09,40.12,229000.0,30.0429,30.0579,30.0354,30.0579,229000.0
2013-11-18 14:05:00,40.12,40.15,40.11,40.12,365000.0,30.0579,30.0803,30.0504,30.0579,365000.0
2013-11-18 14:10:00,40.12,40.13,40.1,40.12,230300.0,30.0579,30.0654,30.0429,30.0579,230300.0
2013-11-18 14:15:00,40.11,40.14,40.1,40.13,355600.0,30.0504,30.0728,30.0429,30.0654,355600.0
2013-11-18 14:20:00,40.13,40.13,40.07,40.08,279900.0,30.0654,30.0654,30.0204,30.0279,279900.0
2013-11-18 14:25:00,40.07,40.12,40.06,40.12,351000.0,30.0204,30.0579,30.0129,30.0579,351000.0
2013-11-18 14:30:00,40.12,40.12,40.09,40.1,201000.0,30.0579,30.0579,30.0354,30.0429,201000.0
2013-11-18 14:35:00,40.1,40.1,40.07,40.08,195400.0,30.0429,30.0429,30.0204,30.0279,195400.0
2013-11-18 14:40:00,40.08,40.08,40.02,40.03,177000.0,30.0279,30.0279,29.9829,29.9904,177000.0
2013-11-18 14:45:00,40.02,40.03,39.99,40.0,313300.0,29.9829,29.9904,29.9605,29.968,313300.0
2013-11-18 14:50:00,39.99,40.07,39.99,40.06,469200.0,29.9605,30.0204,29.9605,30.0129,469200.0
2013-11-18 14:55:00,40.05,40.06,39.99,40.0,355800.0,30.0054,30.0129,29.9605,29.968,355800.0
2013-11-18 15:00:00,39.99,39.99,39.96,39.98,363300.0,29.9605,29.9605,29.938,29.953,363300.0
2013-11-18 15:05:00,39.98,40.01,39.88,39.9,1346300.0,29.953,29.9755,29.8781,29.893,1346300.0
2013-11-18 15:10:00,39.9,39.9,39.86,39.86,536600.0,29.893,29.893,29.8631,29.8631,536600.0
2013-11-18 15:15:00,39.86,39.92,39.83,39.92,530900.0,29.8631,29.908,29.8406,29.908,530900.0
2013-11-18 15:20:00,39.92,39.95,39.9,39.91,303800.0,29.908,29.9305,29.893,29.9005,303800.0
2013-11-18 15:25:00,39.9,39.93,39.86,39.91,1192600.0,29.893,29.9155,29.8631,29.9005,1192600.0
2013-11-18 15:30:00,39.9,39.91,39.84,39.89,788300.0,29.893,29.9005,29.8481,29.8855,788300.0
2013-11-18 15:35:00,39.9,39.93,39.88,39.91,372800.0,29.893,29.9155,29.8781,29.9005,372800.0
2013-11-18 15:40:00,39.91,39.92,39.83,39.83,533900.0,29.9005,29.908,29.8406,29.8406,533900.0
2013-11-18 15:45:00,39.83,39.85,39.83,39.84,935100.0,29.8406,29.8556,29.8406,29.8481,935100.0
2013-11-18 15:50:00,39.83,39.85,39.79,39.79,1511500.0,29.8406,29.8556,29.8106,29.8106,1511500.0
2013-11-18 15:55:00,39.79,39.85,39.79,39.82,2594700.0,29.8106,29.8556,29.8106,29.8331,2594700.0
2013-11-19 09:30:00,39.82,39.87,39.82,39.85,1095000.0,29.8331,29.8706,29.8331,29.8556,1095000.0
2013-11-19 09:35:00,39.85,39.91,39.83,39.9,986400.0,29.8556,29.9005,29.8406,29.893,986400.0
2013-11-19 09:40:00,39.91,39.92,39.82,39.84,1449800.0,29.9005,29.908,29.8331,29.8481,1449800.0
2013-11-19 09:45:00,39.84,39.87,39.83,39.86,1052600.0,29.8481,29.8706,29.8406,29.8631,1052600.0
2013-11-19 09:50:00,39.86,39.93,39.85,39.93,691400.0,29.8631,29.9155,29.8556,29.9155,691400.0
2013-11-19 09:55:00,39.93,39.93,39.86,39.88,360100.0,29.9155,29.9155,29.8631,29.8781,360100.0
2013-11-19 10:00:00,39.88,39.91,39.86,39.87,224000.0,29.8781,29.9005,29.8631,29.8706,224000.0
2013-11-19 10:05:00,39.88,39.89,39.85,39.85,256900.0,29.8781,29.8855,29.8556,29.8556,256900.0
2013-11-19 10:10:00,39.85,39.87,39.84,39.87,361500.0,29.8556,29.8706,29.8481,29.8706,361500.0
2013-11-19 10:15:00,39.86,39.93,39.86,39.89,298800.0,29.8631,29.9155,29.8631,29.8855,298800.0
2013-11-19 10:20:00,39.89,39.93,39.88,39.9,226500.0,29.8855,29.9155,29.8781,29.893,226500.0
2013-11-19 10:25:00,39.9,39.9,39.86,39.87,688000.0,29.893,29.893,29.8631,29.8706,688000.0
2013-11-19 10:30:00,39.87,39.9,39.87,39.9,238000.0,29.8706,29.893,29.8706,29.893,238000.0
2013-11-19 10:35:00,39.89,39.95,39.89,39.93,418900.0,29.8855,29.9305,29.8855,29.9155,418900.0
2013-11-19 10:40:00,39.94,39.95,39.93,39.93,209600.0,29.923,29.9305,29.9155,29.9155,209600.0
2013-11-19 10:45:00,39.94,39.94,39.88,39.88,213900.0,29.923,29.923,29.8781,29.8781,213900.0
2013-11-19 10:50:00,39.88,39.89,39.87,39.87,167200.0,29.8781,29.8855,29.8706,29.8706,167200.0
2013-11-19 10:55:00,39.87,39.91,39.87,39.91,82600.0,29.8706,29.9005,29.8706,29.9005,82600.0
2013-11-19 11:00:00,39.91,39.94,39.88,39.88,270200.0,29.9005,29.923,29.8781,29.8781,270200.0
2013-11-19 11:05:00,39.89,39.91,39.89,39.89,115200.0,29.8855,29.9005,29.8855,29.8855,115200.0
2013-11-19 11:10:00,39.89,39.91,39.87,39.87,391800.0,29.8855,29.9005,29.8706,29.8706,391800.0
2013-11-19 11:15:00,39.87,39.87,39.85,39.85,389500.0,29.8706,29.8706,29.8556,29.8556,389500.0
2013-11-19 11:20:00,39.85,39.86,39.84,39.85,575800.0,29.8556,29.8631,29.8481,29.8556,575800.0
2013-11-19 11:25:00,39.86,39.87,39.84,39.86,272700.0,29.8631,29.8706,29.8481,29.8631,272700.0
2013-11-19 11:30:00,39.85,39.91,39.85,39.9,247000.0,29.8556,29.9005,29.8556,29.893,247000.0
2013-11-19 11:35:00,39.9,39.9,39.86,39.86,106200.0,29.893,29.893,29.8631,29.8631,106200.0
2013-11-19 11:40:00,39.86,39.86,39.84,39.86,483900.0,29.8631,29.8631,29.8481,29.8631,483900.0
2013-11-19 11:45:00,39.86,39.91,39.85,39.89,443000.0,29.8631,29.9005,29.8556,29.8855,443000.0
2013-11-19 11:50:00,39.9,39.93,39.89,39.93,708700.0,29.893,29.9155,29.8855,29.9155,708700.0
2013-11-19 11:55:00,39.93,39.99,39.93,39.98,378600.0,29.9155,29.9605,29.9155,29.953,378600.0
2013-11-19 12:00:00,39.98,40.02,39.97,40.02,717400.0,29.953,29.9829,29.9455,29.9829,717400.0
2013-11-19 12:05:00,40.02,40.13,40.02,40.1,945900.0,29.9829,30.0654,29.9829,30.0429,945900.0
2013-11-19 12:10:00,40.09,40.09,39.97,39.97,260800.0,30.0354,30.0354,29.9455,29.9455,260800.0
2013-11-19 12:15:00,39.98,39.99,39.97,39.99,109800.0,29.953,29.9605,29.9455,29.9605,109800.0
2013-11-19 12:20:00,39.98,40.04,39.97,40.04,154400.0,29.953,29.9979,29.9455,29.9979,154400.0
2013-11-19 12:25:00,40.05,40.05,40.02,40.04,96700.0,30.0054,30.0054,29.9829,29.9979,96700.0
2013-11-19 12:30:00,40.03,40.04,40.01,40.04,116500.0,29.9904,29.9979,29.9755,29.9979,116500.0
2013-11-19 12:35:00,40.04,40.06,40.04,40.05,337800.0,29.9979,30.0129,29.9979,30.0054,337800.0
2013-11-19 12:40:00,40.04,40.05,40.02,40.04,128900.0,29.9979,30.0054,29.9829,29.9979,128900.0
2013-11-19 12:45:00,40.04,40.04,40.02,40.03,32100.0,29.9979,29.9979,29.9829,29.9904,32100.0
2013-11-19 12:50:00,40.04,40.04,40.03,40.04,30400.0,29.9979,29.9979,29.9904,29.9979,30400.0
2013-11-19 12:55:00,40.03,40.04,39.95,39.95,172800.0,29.9904,29.9979,29.9305,29.9305,172800.0
2013-11-19 13:00:00,39.95,39.97,39.93,39.95,89400.0,29.9305,29.9455,29.9155,29.9305,89400.0
2013-11-19 13:05:00,39.96,39.96,39.91,39.93,136900.0,29.938,29.938,29.9005,29.9155,136900.0
2013-11-19 13:10:00,39.94,39.96,39.93,39.93,71900.0,29.923,29.938,29.9155,29.9155,71900.0
2013-11-19 13:15:00,39.94,39.96,39.93,39.94,55200.0,29.923,29.938,29.9155,29.923,55200.0
2013-11-19 13:20:00,39.94,39.95,39.88,39.88,91900.0,29.923,29.9305,29.8781,29.8781,91900.0
2013-11-19 13:25:00,39.88,39.92,39.87,39.88,202000.0,29.8781,29.908,29.8706,29.8781,202000.0
2013-11-19 13:30:00,39.88,39.9,39.84,39.88,431500.0,29.8781,29.893,29.8481,29.8781,431500.0
2013-11-19 13:35:00,39.88,39.9,39.86,39.87,150200.0,29.8781,29.893,29.8631,29.8706,150200.0
2013-11-19 13:40:00,39.87,39.9,39.86,39.9,107700.0,29.8706,29.893,29.8631,29.893,107700.0
2013-11-19 13:45:00,39.9,39.91,39.88,39.88,45400.0,29.893,29.9005,29.8781,29.8781,45400.0
2013-11-19 13:50:00,39.88,39.88,39.82,39.85,140700.0,29.8781,29.8781,29.8331,29.8556,140700.0
2013-11-19 13:55:00,39.84,39.88,39.83,39.85,213300.0,29.8481,29.8781,29.8406,29.8556,213300.0
2013-11-19 14:00:00,39.84,39.94,39.84,39.86,324700.0,29.8481,29.923,29.8481,29.8631,324700.0
2013-11-19 14:05:00,39.86,39.88,39.8,39.8,298200.0,29.8631,29.8781,29.8181,29.8181,298200.0
2013-11-19 14:10:00,39.8,39.84,39.79,39.83,175600.0,29.8181,29.8481,29.8106,29.8406,175600.0
2013-11-19 14:15:00,39.83,39.88,39.82,39.86,89000.0,29.8406,29.8781,29.8331,29.8631,89000.0
2013-11-19 14:20:00,39.87,39.87,39.83,39.84,52600.0,29.8706,29.8706,29.8406,29.8481,52600.0
2013-11-19 14:25:00,39.83,39.84,39.8,39.8,58100.0,29.8406,29.8481,29.8181,29.8181,58100.0
2013-11-19 14:30:00,39.81,39.86,39.8,39.85,131500.0,29.8256,29.8631,29.8181,29.8556,131500.0
2013-11-19 14:35:00,39.86,39.9,39.85,39.9,153800.0,29.8631,29.893,29.8556,29.893,153800.0
2013-11-19 14:40:00,39.9,39.91,39.86,39.87,117000.0,29.893,29.9005,29.8631,29.8706,117000.0
2013-11-19 14:45:00,39.88,39.9,39.86,39.86,134400.0,29.8781,29.893,29.8631,29.8631,134400.0
2013-11-19 14:50:00,39.87,39.87,39.84,39.86,92600.0,29.8706,29.8706,29.8481,29.8631,92600.0
2013-11-19 14:55:00,39.86,39.86,39.84,39.85,212300.0,29.8631,29.8631,29.8481,29.8556,212300.0
2013-11-19 15:00:00,39.84,39.89,39.84,39.87,174600.0,29.8481,29.8855,29.8481,29.8706,174600.0
2013-11-19 15:05:00,39.87,39.91,39.87,39.9,241500.0,29.8706,29.9005,29.8706,29.893,241500.0
2013-11-19 15:10:00,39.9,39.91,39.86,39.9,310100.0,29.893,29.9005,29.8631,29.893,310100.0
2013-11-19 15:15:00,39.9,39.99,39.9,39.96,778100.0,29.893,29.9605,29.893,29.938,778100.0
2013-11-19 15:20:00,39.95,39.96,39.91,39.92,272200.0,29.9305,29.938,29.9005,29.908,272200.0
2013-11-19 15:25:00,39.91,39.93,39.91,39.91,308800.0,29.9005,29.9155,29.9005,29.9005,308800.0
2013-11-19 15:30:00,39.91,39.93,39.84,39.91,858800.0,29.9005,29.9155,29.8481,29.9005,858800.0
2013-11-19 15:35:00,39.92,39.92,39.86,39.88,338800.0,29.908,29.908,29.8631,29.8781,338800.0
2013-11-19 15:40:00,39.88,39.89,39.86,39.87,238000.0,29.8781,29.8855,29.8631,29.8706,238000.0
2013-11-19 15:45:00,39.87,39.88,39.84,39.85,926700.0,29.8706,29.8781,29.8481,29.8556,926700.0
2013-11-19 15:50:00,39.85,39.86,39.81,39.83,628100.0,29.8556,29.8631,29.8256,29.8406,628100.0
2013-11-19 15:55:00,39.83,39.88,39.82,39.88,1743000.0,29.8406,29.8781,29.8331,29.8781,1743000.0
2013-11-20 09:30:00,39.82,39.86,39.79,39.85,438600.0,29.8331,29.8631,29.8106,29.8556,438600.0
2013-11-20 09:35:00,39.85,39.88,39.75,39.77,621200.0,29.8556,29.8781,29.7807,29.7956,621200.0
2013-11-20 09:40:00,39.76,39.77,39.69,39.74,941000.0,29.7882,29.7956,29.7357,29.7732,941000.0
2013-11-20 09:45:00,39.75,39.75,39.71,39.74,319700.0,29.7807,29.7807,29.7507,29.7732,319700.0
2013-11-20 09:50:00,39.73,39.76,39.68,39.72,325400.0,29.7657,29.7882,29.7282,29.7582,325400.0
2013-11-20 09:55:00,39.72,39.86,39.71,39.85,554800.0,29.7582,29.8631,29.7507,29.8556,554800.0
2013-11-20 10:00:00,39.84,39.86,39.77,39.82,243300.0,29.8481,29.8631,29.7956,29.8331,243300.0
2013-11-20 10:05:00,39.82,39.85,39.81,39.84,194600.0,29.8331,29.8556,29.8256,29.8481,194600.0
2013-11-20 10:10:00,39.84,39.88,39.84,39.87,278200.0,29.8481,29.8781,29.8481,29.8706,278200.0
2013-11-20 10:15:00,39.88,39.88,39.83,39.84,138600.0,29.8781,29.8781,29.8406,29.8481,138600.0
2013-11-20 10:20:00,39.85,39.9,39.84,39.88,647100.0,29.8556,29.893,29.8481,29.8781,647100.0
2013-11-20 10:25:00,39.88,39.9,39.82,39.84,231100.0,29.8781,29.893,29.8331,29.8481,231100.0
2013-11-20 10:30:00,39.84,39.85,39.79,39.79,133200.0,29.8481,29.8556,29.8106,29.8106,133200.0
2013-11-20 10:35:00,39.78,39.78,39.7,39.71,360500.0,29.8031,29.8031,29.7432,29.7507,360500.0
2013-11-20 10:40:00,39.71,39.73,39.69,39.73,292900.0,29.7507,29.7657,29.7357,29.7657,292900.0
2013-11-20 10:45:00,39.73,39.82,39.73,39.8,195400.0,29.7657,29.8331,29.7657,29.8181,195400.0
2013-11-20 10:50:00,39.8,39.83,39.78,39.82,85600.0,29.8181,29.8406,29.8031,29.8331,85600.0
2013-11-20 10:55:00,39.82,39.83,39.8,39.83,76000.0,29.8331,29.8406,29.8181,29.8406,76000.0
2013-11-20 11:00:00,39.83,39.84,39.79,39.81,112200.0,29.8406,29.8481,29.8106,29.8256,112200.0
2013-11-20 11:05:00,39.81,39.83,39.79,39.81,191900.0,29.8256,29.8406,29.8106,29.8256,191900.0
2013-11-20 11:10:00,39.81,39.81,39.79,39.8,43500.0,29.8256,29.8256,29.8106,29.8181,43500.0
2013-11-20 11:15:00,39.8,39.81,39.79,39.79,72300.0,29.8181,29.8256,29.8106,29.8106,72300.0
2013-11-20 11:20:00,39.79,39.8,39.79,39.79,26600.0,29.8106,29.8181,29.8106,29.8106,26600.0
2013-11-20 11:25:00,39.79,39.82,39.79,39.8,69400.0,29.8106,29.8331,29.8106,29.8181,69400.0
2013-11-20 11:30:00,39.8,39.84,39.8,39.83,114000.0,29.8181,29.8481,29.8181,29.8406,114000.0
2013-11-20 11:35:00,39.83,39.85,39.82,39.82,81000.0,29.8406,29.8556,29.8331,29.8331,81000.0
2013-11-20 11:40:00,39.81,39.84,39.81,39.84,48600.0,29.8256,29.8481,29.8256,29.8481,48600.0
2013-11-20 11:45:00,39.84,39.84,39.82,39.84,34700.0,29.8481,29.8481,29.8331,29.8481,34700.0
2013-11-20 11:50:00,39.84,39.85,39.83,39.84,36100.0,29.8481,29.8556,29.8406,29.8481,36100.0
2013-11-20 11:55:00,39.84,39.85,39.82,39.82,26500.0,29.8481,29.8556,29.8331,29.8331,26500.0
2013-11-20 12:00:00,39.82,39.85,39.82,39.85,51000.0,29.8331,29.8556,29.8331,29.8556,51000.0
2013-11-20 12:05:00,39.85,39.86,39.83,39.83,61200.0,29.8556,29.8631,29.8406,29.8406,61200.0
2013-11-20 12:10:00,39.83,39.86,39.83,39.86,65000.0,29.8406,29.8631,29.8406,29.8631,65000.0
2013-11-20 12:15:00,39.86,39.86,39.84,39.86,128000.0,29.8631,29.8631,29.8481,29.8631,128000.0
2013-11-20 12:20:00,39.85,39.86,39.83,39.84,75800.0,29.8556,29.8631,29.8406,29.8481,75800.0
2013-11-20 12:25:00,39.84,39.86,39.83,39.83,98100.0,29.8481,29.8631,29.8406,29.8406,98100.0
2013-11-20 12:30:00,39.84,39.84,39.8,39.81,81600.0,29.8481,29.8481,29.8181,29.8256,81600.0
2013-11-20 12:35:00,39.81,39.82,39.79,39.79,74900.0,29.8256,29.8331,29.8106,29.8106,74900.0
2013-11-20 12:40:00,39.78,39.79,39.76,39.76,60200.0,29.8031,29.8106,29.7882,29.7882,60200.0
2013-11-20 12:45:00,39.76,39.8,39.76,39.79,112200.0,29.7882,29.8181,29.7882,29.8106,112200.0
2013-11-20 12:50:00,39.79,39.79,39.77,39.78,53300.0,29.8106,29.8106,29.7956,29.8031,53300.0
2013-11-20 12:55:00,39.77,39.79,39.76,39.77,41200.0,29.7956,29.8106,29.7882,29.7956,41200.0
2013-11-20 13:00:00,39.76,39.8,39.76,39.79,68500.0,29.7882,29.8181,29.7882,29.8106,68500.0
2013-11-20 13:05:00,39.79,39.8,39.79,39.79,60500.0,29.8106,29.8181,29.8106,29.8106,60500.0
2013-11-20 13:10:00,39.79,39.81,39.79,39.8,57100.0,29.8106,29.8256,29.8106,29.8181,57100.0
2013-11-20 13:15:00,39.8,39.8,39.78,39.79,71800.0,29.8181,29.8181,29.8031,29.8106,71800.0
2013-11-20 13:20:00,39.78,39.79,39.77,39.78,27200.0,29.8031,29.8106,29.7956,29.8031,27200.0
2013-11-20 13:25:00,39.78,39.78,39.77,39.78,13200.0,29.8031,29.8031,29.7956,29.8031,13200.0
2013-11-20 13:30:00,39.78,39.8,39.77,39.8,80300.0,29.8031,29.8181,29.7956,29.8181,80300.0
2013-11-20 13:35:00,39.8,39.8,39.79,39.8,28300.0,29.8181,29.8181,29.8106,29.8181,28300.0
2013-11-20 13:40:00,39.8,39.8,39.79,39.8,23100.0,29.8181,29.8181,29.8106,29.8181,23100.0
2013-11-20 13:45:00,39.8,39.82,39.8,39.81,52600.0,29.8181,29.8331,29.8181,29.8256,52600.0
2013-11-20 13:50:00,39.8,39.81,39.8,39.81,13300.0,29.8181,29.8256,29.8181,29.8256,13300.0
2013-11-20 13:55:00,39.81,39.83,39.8,39.81,72300.0,29.8256,29.8406,29.8181,29.8256,72300.0
2013-11-20 14:00:00,39.81,39.85,39.7,39.78,771300.0,29.8256,29.8556,29.7432,29.8031,771300.0
2013-11-20 14:05:00,39.78,39.82,39.69,39.7,240500.0,29.8031,29.8331,29.7357,29.7432,240500.0
2013-11-20 14:10:00,39.71,39.74,39.66,39.72,1252700.0,29.7507,29.7732,29.7132,29.7582,1252700.0
2013-11-20 14:15:00,39.71,39.85,39.7,39.84,492500.0,29.7507,29.8556,29.7432,29.8481,492500.0
2013-11-20 14:20:00,39.84,39.85,39.78,39.84,283100.0,29.8481,29.8556,29.8031,29.8481,283100.0
2013-11-20 14:25:00,39.83,39.86,39.81,39.82,383600.0,29.8406,29.8631,29.8256,29.8331,383600.0
2013-11-20 14:30:00,39.81,39.81,39.72,39.74,242400.0,29.8256,29.8256,29.7582,29.7732,242400.0
2013-11-20 14:35:00,39.74,39.75,39.66,39.69,161000.0,29.7732,29.7807,29.7132,29.7357,161000.0
2013-11-20 14:40:00,39.68,39.68,39.54,39.59,306800.0,29.7282,29.7282,29.6233,29.6608,306800.0
2013-11-20 14:45:00,39.6,39.7,39.59,39.7,318000.0,29.6683,29.7432,29.6608,29.7432,318000.0
2013-11-20 14:50:00,39.69,39.72,39.66,39.71,166100.0,29.7357,29.7582,29.7132,29.7507,166100.0
2013-11-20 14:55:00,39.7,39.7,39.67,39.7,204700.0,29.7432,29.7432,29.7207,29.7432,204700.0
2013-11-20 15:00:00,39.69,39.7,39.65,39.65,122700.0,29.7357,29.7432,29.7057,29.7057,122700.0
2013-11-20 15:05:00,39.64,39.64,39.55,39.56,211300.0,29.6982,29.6982,29.6308,29.6383,211300.0
2013-11-20 15:10:00,39.55,39.58,39.53,39.57,207400.0,29.6308,29.6533,29.6158,29.6458,207400.0
2013-11-20 15:15:00,39.57,39.59,39.52,39.53,332400.0,29.6458,29.6608,29.6083,29.6158,332400.0
2013-11-20 15:20:00,39.53,39.6,39.51,39.59,295600.0,29.6158,29.6683,29.6009,29.6608,295600.0
2013-11-20 15:25:00,39.59,39.65,39.59,39.63,507500.0,29.6608,29.7057,29.6608,29.6908,507500.0
2013-11-20 15:30:00,39.63,39.63,39.56,39.56,285600.0,29.6908,29.6908,29.6383,29.6383,285600.0
2013-11-20 15:35:00,39.56,39.61,39.54,39.61,133200.0,29.6383,29.6758,29.6233,29.6758,133200.0
2013-11-20 15:40:00,39.61,39.66,39.6,39.63,253600.0,29.6758,29.7132,29.6683,29.6908,253600.0
2013-11-20 15:45:00,39.62,39.63,39.59,39.61,329500.0,29.6833,29.6908,29.6608,29.6758,329500.0
2013-11-20 15:50:00,39.61,39.62,39.55,39.55,374600.0,29.6758,29.6833,29.6308,29.6308,374600.0
2013-11-20 15:55:00,39.55,39.58,39.54,39.55,751900.0,29.6308,29.6533,29.6233,29.6308,751900.0
2013-11-21 09:30:00,39.36,39.42,39.34,39.38,577100.0,29.4885,29.5334,29.4735,29.5035,577100.0
2013-11-21 09:35:00,39.38,39.42,39.33,39.34,452800.0,29.5035,29.5334,29.466,29.4735,452800.0
2013-11-21 09:40:00,39.33,39.35,39.26,39.34,892000.0,29.466,29.481,29.4136,29.4735,892000.0
2013-11-21 09:45:00,39.33,39.33,39.3,39.32,456100.0,29.466,29.466,29.4435,29.4585,456100.0
2013-11-21 09:50:00,39.31,39.34,39.3,39.34,705000.0,29.451,29.4735,29.4435,29.4735,705000.0
2013-11-21 09:55:00,39.35,39.41,39.32,39.39,298000.0,29.481,29.5259,29.4585,29.5109,298000.0
2013-11-21 10:00:00,39.4,39.44,39.39,39.41,437600.0,29.5184,29.5484,29.5109,29.5259,437600.0
2013-11-21 10:05:00,39.41,39.42,39.38,39.42,273800.0,29.5259,29.5334,29.5035,29.5334,273800.0
2013-11-21 10:10:00,39.42,39.46,39.41,39.43,212200.0,29.5334,29.5634,29.5259,29.5409,212200.0
2013-11-21 10:15:00,39.42,39.43,39.39,39.42,186900.0,29.5334,29.5409,29.5109,29.5334,186900.0
2013-11-21 10:20:00,39.42,39.46,39.41,39.41,303900.0,29.5334,29.5634,29.5259,29.5259,303900.0
2013-11-21 10:25:00,39.41,39.41,39.35,39.35,164500.0,29.5259,29.5259,29.481,29.481,164500.0
2013-11-21 10:30:00,39.36,39.43,39.36,39.4,204500.0,29.4885,29.5409,29.4885,29.5184,204500.0
2013-11-21 10:35:00,39.41,39.41,39.39,39.41,52900.0,29.5259,29.5259,29.5109,29.5259,52900.0
2013-11-21 10:40:00,39.4,39.43,39.4,39.43,180700.0,29.5184,29.5409,29.5184,29.5409,180700.0
2013-11-21 10:45:00,39.43,39.45,39.41,39.42,514500.0,29.5409,29.5559,29.5259,29.5334,514500.0
2013-11-21 10:50:00,39.42,39.45,39.42,39.43,208100.0,29.5334,29.5559,29.5334,29.5409,208100.0
2013-11-21 10:55:00,39.43,39.43,39.37,39.38,258700.0,29.5409,29.5409,29.496,29.5035,258700.0
2013-11-21 11:00:00,39.39,39.4,39.38,39.39,145900.0,29.5109,29.5184,29.5035,29.5109,145900.0
2013-11-21 11:05:00,39.39,39.39,39.34,39.36,171800.0,29.5109,29.5109,29.4735,29.4885,171800.0
2013-11-21 11:10:00,39.35,39.43,39.35,39.42,243800.0,29.481,29.5409,29.481,29.5334,243800.0
2013-11-21 11:15:00,39.42,39.46,39.41,39.45,131900.0,29.5334,29.5634,29.5259,29.5559,131900.0
2013-11-21 11:20:00,39.45,39.5,39.45,39.47,291400.0,29.5559,29.5934,29.5559,29.5709,291400.0
2013-11-21 11:25:00,39.47,39.5,39.46,39.49,168700.0,29.5709,29.5934,29.5634,29.5859,168700.0
2013-11-21 11:30:00,39.49,39.52,39.48,39.49,252700.0,29.5859,29.6083,29.5784,29.5859,252700.0
2013-11-21 11:35:00,39.49,39.5,39.46,39.47,210600.0,29.5859,29.5934,29.5634,29.5709,210600.0
2013-11-21 11:40:00,39.48,39.48,39.45,39.45,77300.0,29.5784,29.5784,29.5559,29.5559,77300.0
2013-11-21 11:45:00,39.45,39.48,39.45,39.48,129500.0,29.5559,29.5784,29.5559,29.5784,129500.0
2013-11-21 11:50:00,39.47,39.49,39.44,39.45,212200.0,29.5709,29.5859,29.5484,29.5559,212200.0
2013-11-21 11:55:00,39.46,39.52,39.46,39.52,159600.0,29.5634,29.6083,29.5634,29.6083,159600.0
2013-11-21 12:00:00,39.52,39.52,39.5,39.51,37700.0,29.6083,29.6083,29.5934,29.6009,37700.0
2013-11-21 12:05:00,39.51,39.52,39.51,39.52,110300.0,29.6009,29.6083,29.6009,29.6083,110300.0
2013-11-21 12:10:00,39.52,39.53,39.49,39.49,149700.0,29.6083,29.6158,29.5859,29.5859,149700.0
2013-11-21 12:15:00,39.49,39.5,39.48,39.5,76000.0,29.5859,29.5934,29.5784,29.5934,76000.0
2013-11-21 12:20:00,39.5,39.53,39.5,39.51,61300.0,29.5934,29.6158,29.5934,29.6009,61300.0
2013-11-21 12:25:00,39.5,39.55,39.5,39.55,175700.0,29.5934,29.6308,29.5934,29.6308,175700.0
2013-11-21 12:30:00,39.56,39.57,39.54,39.55,99700.0,29.6383,29.6458,29.6233,29.6308,99700.0
2013-11-21 12:35:00,39.55,39.58,39.55,39.58,60900.0,29.6308,29.6533,29.6308,29.6533,60900.0
2013-11-21 12:40:00,39.58,39.61,39.58,39.59,259400.0,29.6533,29.6758,29.6533,29.6608,259400.0
2013-11-21 12:45:00,39.58,39.59,39.51,39.52,86600.0,29.6533,29.6608,29.6009,29.6083,86600.0
2013-11-21 12:50:00,39.52,39.54,39.52,39.54,69400.0,29.6083,29.6233,29.6083,29.6233,69400.0
2013-11-21 12:55:00,39.54,39.54,39.5,39.52,140100.0,29.6233,29.6233,29.5934,29.6083,140100.0
2013-11-21 13:00:00,39.52,39.54,39.52,39.54,46500.0,29.6083,29.6233,29.6083,29.6233,46500.0
2013-11-21 13:05:00,39.54,39.54,39.52,39.53,42500.0,29.6233,29.6233,29.6083,29.6158,42500.0
2013-11-21 13:10:00,39.54,39.54,39.52,39.52,49700.0,29.6233,29.6233,29.6083,29.6083,49700.0
2013-11-21 13:15:00,39.53,39.54,39.52,39.53,45600.0,29.6158,29.6233,29.6083,29.6158,45600.0
2013-11-21 13:20:00,39.54,39.59,39.54,39.58,163500.0,29.6233,29.6608,29.6233,29.6533,163500.0
2013-11-21 13:25:00,39.58,39.58,39.53,39.54,64300.0,29.6533,29.6533,29.6158,29.6233,64300.0
2013-11-21 13:30:00,39.54,39.55,39.53,39.55,20400.0,29.6233,29.6308,29.6158,29.6308,20400.0
2013-11-21 13:35:00,39.55,39.56,39.55,39.56,136900.0,29.6308,29.6383,29.6308,29.6383,136900.0
2013-11-21 13:40:00,39.56,39.6,39.56,39.59,245700.0,29.6383,29.6683,29.6383,29.6608,245700.0
2013-11-21 13:45:00,39.59,39.7,39.58,39.68,1055900.0,29.6608,29.7432,29.6533,29.7282,1055900.0
2013-11-21 13:50:00,39.68,39.69,39.66,39.67,191900.0,29.7282,29.7357,29.7132,29.7207,191900.0
2013-11-21 13:55:00,39.66,39.67,39.64,39.66,61100.0,29.7132,29.7207,29.6982,29.7132,61100.0
2013-11-21 14:00:00,39.66,39.68,39.66,39.66,105300.0,29.7132,29.7282,29.7132,29.7132,105300.0
2013-11-21 14:05:00,39.66,39.66,39.63,39.64,184300.0,29.7132,29.7132,29.6908,29.6982,184300.0
2013-11-21 14:10:00,39.64,39.66,39.64,39.66,36000.0,29.6982,29.7132,29.6982,29.7132,36000.0
2013-11-21 14:15:00,39.66,39.66,39.63,39.64,189900.0,29.7132,29.7132,29.6908,29.6982,189900.0
2013-11-21 14:20:00,39.64,39.64,39.6,39.61,88300.0,29.6982,29.6982,29.6683,29.6758,88300.0
2013-11-21 14:25:00,39.6,39.61,39.57,39.57,172000.0,29.6683,29.6758,29.6458,29.6458,172000.0
2013-11-21 14:30:00,39.57,39.59,39.55,39.56,182800.0,29.6458,29.6608,29.6308,29.6383,182800.0
2013-11-21 14:35:00,39.56,39.57,39.55,39.56,127400.0,29.6383,29.6458,29.6308,29.6383,127400.0
2013-11-21 14:40:00,39.56,39.62,39.56,39.62,65900.0,29.6383,29.6833,29.6383,29.6833,65900.0
2013-11-21 14:45:00,39.61,39.62,39.57,39.58,64600.0,29.6758,29.6833,29.6458,29.6533,64600.0
2013-11-21 14:50:00,39.58,39.6,39.55,39.58,534700.0,29.6533,29.6683,29.6308,29.6533,534700.0
2013-11-21 14:55:00,39.59,39.59,39.58,39.59,116000.0,29.6608,29.6608,29.6533,29.6608,116000.0
2013-11-21 15:00:00,39.58,39.62,39.58,39.62,145400.0,29.6533,29.6833,29.6533,29.6833,145400.0
2013-11-21 15:05:00,39.62,39.62,39.59,39.62,270900.0,29.6833,29.6833,29.6608,29.6833,270900.0
2013-11-21 15:10:00,39.62,39.63,39.62,39.63,92900.0,29.6833,29.6908,29.6833,29.6908,92900.0
2013-11-21 15:15:00,39.63,39.68,39.62,39.66,572500.0,29.6908,29.7282,29.6833,29.7132,572500.0
2013-11-21 15:20:00,39.66,39.66,39.63,39.66,264400.0,29.7132,29.7132,29.6908,29.7132,264400.0
2013-11-21 15:25:00,39.66,39.67,39.64,39.66,190500.0,29.7132,29.7207,29.6982,29.7132,190500.0
2013-11-21 15:30:00,39.66,39.68,39.65,39.66,338900.0,29.7132,29.7282,29.7057,29.7132,338900.0
2013-11-21 15:35:00,39.65,39.67,39.65,39.65,349600.0,29.7057,29.7207,29.7057,29.7057,349600.0
2013-11-21 15:40:00,39.65,39.66,39.64,39.65,289400.0,29.7057,29.7132,29.6982,29.7057,289400.0
2013-11-21 15:45:00,39.66,39.66,39.61,39.63,665800.0,29.7132,29.7132,29.6758,29.6908,665800.0
2013-11-21 15:50:00,39.63,39.71,39.63,39.7,1512600.0,29.6908,29.7507,29.6908,29.7432,1512600.0
2013-11-21 15:55:00,39.7,39.73,39.69,39.71,1876600.0,29.7432,29.7657,29.7357,29.7507,1876600.0
2013-11-22 09:30:00,39.7,39.72,39.65,39.66,579000.0,29.7432,29.7582,29.7057,29.7132,579000.0
2013-11-22 09:35:00,39.66,39.69,39.65,39.65,487900.0,29.7132,29.7357,29.7057,29.7057,487900.0
2013-11-22 09:40:00,39.66,39.67,39.63,39.64,312300.0,29.7132,29.7207,29.6908,29.6982,312300.0
2013-11-22 09:45:00,39.65,39.68,39.64,39.68,172400.0,29.7057,29.7282,29.6982,29.7282,172400.0
2013-11-22 09:50:00,39.67,39.71,39.66,39.71,202000.0,29.7207,29.7507,29.7132,29.7507,202000.0
2013-11-22 09:55:00,39.71,39.74,39.68,39.74,352200.0,29.7507,29.7732,29.7282,29.7732,352200.0
2013-11-22 10:00:00,39.74,39.75,39.68,39.7,602300.0,29.7732,29.7807,29.7282,29.7432,602300.0
2013-11-22 10:05:00,39.7,39.73,39.7,39.72,456100.0,29.7432,29.7657,29.7432,29.7582,456100.0
2013-11-22 10:10:00,39.72,39.84,39.72,39.83,477700.0,29.7582,29.8481,29.7582,29.8406,477700.0
2013-11-22 10:15:00,39.83,39.83,39.79,39.81,406000.0,29.8406,29.8406,29.8106,29.8256,406000.0
2013-11-22 10:20:00,39.81,39.82,39.78,39.8,100700.0,29.8256,29.8331,29.8031,29.8181,100700.0
2013-11-22 10:25:00,39.8,39.82,39.79,39.8,87900.0,29.8181,29.8331,29.8106,29.8181,87900.0
2013-11-22 10:30:00,39.8,39.81,39.77,39.77,226700.0,29.8181,29.8256,29.7956,29.7956,226700.0
2013-11-22 10:35:00,39.77,39.79,39.77,39.79,172700.0,29.7956,29.8106,29.7956,29.8106,172700.0
2013-11-22 10:40:00,39.78,39.81,39.78,39.81,132400.0,29.8031,29.8256,29.8031,29.8256,132400.0
2013-11-22 10:45:00,39.81,39.82,39.76,39.77,436000.0,29.8256,29.8331,29.7882,29.7956,436000.0
2013-11-22 10:50:00,39.76,39.77,39.71,39.71,263800.0,29.7882,29.7956,29.7507,29.7507,263800.0
2013-11-22 10:55:00,39.72,39.75,39.71,39.75,184000.0,29.7582,29.7807,29.7507,29.7807,184000.0
2013-11-22 11:00:00,39.74,39.77,39.72,39.76,82300.0,29.7732,29.7956,29.7582,29.7882,82300.0
2013-11-22 11:05:00,39.75,39.76,39.71,39.75,98000.0,29.7807,29.7882,29.7507,29.7807,98000.0
2013-11-22 11:10:00,39.74,39.75,39.68,39.7,112000.0,29.7732,29.7807,29.7282,29.7432,112000.0
2013-11-22 11:15:00,39.7,39.79,39.69,39.78,236000.0,29.7432,29.8106,29.7357,29.8031,236000.0
2013-11-22 11:20:00,39.79,39.82,39.78,39.79,119900.0,29.8106,29.8331,29.8031,29.8106,119900.0
2013-11-22 11:25:00,39.8,39.8,39.78,39.79,72500.0,29.8181,29.8181,29.8031,29.8106,72500.0
2013-11-22 11:30:00,39.79,39.8,39.77,39.8,145700.0,29.8106,29.8181,29.7956,29.8181,145700.0
2013-11-22 11:35:00,39.8,39.8,39.79,39.8,65200.0,29.8181,29.8181,29.8106,29.8181,65200.0
2013-11-22 11:40:00,39.8,39.83,39.79,39.83,298800.0,29.8181,29.8406,29.8106,29.8406,298800.0
2013-11-22 11:45:00,39.83,39.84,39.69,39.71,748000.0,29.8406,29.8481,29.7357,29.7507,748000.0
2013-11-22 11:50:00,39.71,39.77,39.71,39.77,225700.0,29.7507,29.7956,29.7507,29.7956,225700.0
2013-11-22 11:55:00,39.77,39.85,39.76,39.83,389400.0,29.7956,29.8556,29.7882,29.8406,389400.0
2013-11-22 12:00:00,39.83,39.84,39.82,39.83,417200.0,29.8406,29.8481,29.8331,29.8406,417200.0
2013-11-22 12:05:00,39.83,39.84,39.82,39.84,191900.0,29.8406,29.8481,29.8331,29.8481,191900.0
2013-11-22 12:10:00,39.85,39.87,39.84,39.86,271500.0,29.8556,29.8706,29.8481,29.8631,271500.0
2013-11-22 12:15:00,39.86,39.91,39.86,39.91,195500.0,29.8631,29.9005,29.8631,29.9005,195500.0
2013-11-22 12:20:00,39.9,39.93,39.89,39.93,250300.0,29.893,29.9155,29.8855,29.9155,250300.0
2013-11-22 12:25:00,39.93,39.93,39.9,39.91,365600.0,29.9155,29.9155,29.893,29.9005,365600.0
2013-11-22 12:30:00,39.91,39.93,39.91,39.91,49500.0,29.9005,29.9155,29.9005,29.9005,49500.0
2013-11-22 12:35:00,39.91,39.92,39.88,39.89,83300.0,29.9005,29.908,29.8781,29.8855,83300.0
2013-11-22 12:40:00,39.89,39.92,39.89,39.92,25000.0,29.8855,29.908,29.8855,29.908,25000.0
2013-11-22 12:45:00,39.92,39.92,39.91,39.92,9700.0,29.908,29.908,29.9005,29.908,9700.0
2013-11-22 12:50:00,39.92,39.92,39.91,39.92,55400.0,29.908,29.908,29.9005,29.908,55400.0
2013-11-22 12:55:00,39.92,39.94,39.92,39.94,54200.0,29.908,29.923,29.908,29.923,54200.0
2013-11-22 13:00:00,39.94,39.94,39.93,39.94,32000.0,29.923,29.923,29.9155,29.923,32000.0
2013-11-22 13:05:00,39.94,39.97,39.93,39.96,204700.0,29.923,29.9455,29.9155,29.938,204700.0
2013-11-22 13:10:00,39.97,39.98,39.96,39.98,53400.0,29.9455,29.953,29.938,29.953,53400.0
2013-11-22 13:15:00,39.98,39.99,39.97,39.98,136700.0,29.953,29.9605,29.9455,29.953,136700.0
2013-11-22 13:20:00,39.98,39.99,39.97,39.99,91300.0,29.953,29.9605,29.9455,29.9605,91300.0
2013-11-22 13:25:00,39.99,40.0,39.98,40.0,175700.0,29.9605,29.968,29.953,29.968,175700.0
2013-11-22 13:30:00,40.0,40.0,39.98,39.99,47100.0,29.968,29.968,29.953,29.9605,47100.0
2013-11-22 13:35:00,39.99,40.0,39.97,39.98,62300.0,29.9605,29.968,29.9455,29.953,62300.0
2013-11-22 13:40:00,39.98,39.98,39.92,39.95,157300.0,29.953,29.953,29.908,29.9305,157300.0
2013-11-22 13:45:00,39.95,39.95,39.93,39.94,84700.0,29.9305,29.9305,29.9155,29.923,84700.0
2013-11-22 13:50:00,39.93,39.94,39.93,39.93,66400.0,29.9155,29.923,29.9155,29.9155,66400.0
2013-11-22 13:55:00,39.93,39.94,39.92,39.94,122400.0,29.9155,29.923,29.908,29.923,122400.0
2013-11-22 14:00:00,39.93,39.96,39.93,39.96,66700.0,29.9155,29.938,29.9155,29.938,66700.0
2013-11-22 14:05:00,39.96,39.98,39.95,39.98,127700.0,29.938,29.953,29.9305,29.953,127700.0
2013-11-22 14:10:00,39.98,39.99,39.97,39.97,53900.0,29.953,29.9605,29.9455,29.9455,53900.0
2013-11-22 14:15:00,39.97,39.99,39.97,39.98,40200.0,29.9455,29.9605,29.9455,29.953,40200.0
2013-11-22 14:20:00,39.99,39.99,39.93,39.93,143900.0,29.9605,29.9605,29.9155,29.9155,143900.0
2013-11-22 14:25:00,39.93,39.97,39.92,39.96,217300.0,29.9155,29.9455,29.908,29.938,217300.0
2013-11-22 14:30:00,39.96,39.97,39.96,39.96,74200.0,29.938,29.9455,29.938,29.938,74200.0
2013-11-22 14:35:00,39.97,39.97,39.94,39.94,159600.0,29.9455,29.9455,29.923,29.923,159600.0
2013-11-22 14:40:00,39.94,39.95,39.92,39.93,121100.0,29.923,29.9305,29.908,29.9155,121100.0
2013-11-22 14:45:00,39.93,39.95,39.93,39.93,89900.0,29.9155,29.9305,29.9155,29.9155,89900.0
2013-11-22 14:50:00,39.93,39.94,39.92,39.92,115200.0,29.9155,29.923,29.908,29.908,115200.0
2013-11-22 14:55:00,39.92,39.94,39.91,39.94,196700.0,29.908,29.923,29.9005,29.923,196700.0
2013-11-22 15:00:00,39.94,39.94,39.93,39.93,79600.0,29.923,29.923,29.9155,29.9155,79600.0
2013-11-22 15:05:00,39.93,39.95,39.93,39.95,189800.0,29.9155,29.9305,29.9155,29.9305,189800.0
2013-11-22 15:10:00,39.95,39.95,39.94,39.95,181400.0,29.9305,29.9305,29.923,29.9305,181400.0
2013-11-22 15:15:00,39.96,39.97,39.94,39.96,153400.0,29.938,29.9455,29.923,29.938,153400.0
2013-11-22 15:20:00,39.96,39.97,39.95,39.96,102200.0,29.938,29.9455,29.9305,29.938,102200.0
2013-11-22 15:25:00,39.97,39.98,39.95,39.95,231100.0,29.9455,29.953,29.9305,29.9305,231100.0
2013-11-22 15:30:00,39.94,39.96,39.94,39.96,126500.0,29.923,29.938,29.923,29.938,126500.0
2013-11-22 15:35:00,39.96,39.97,39.95,39.97,115300.0,29.938,29.9455,29.9305,29.9455,115300.0
2013-11-22 15:40:00,39.96,39.99,39.96,39.99,356900.0,29.938,29.9605,29.938,29.9605,356900.0
2013-11-22 15:45:00,39.98,40.0,39.95,39.96,823700.0,29.953,29.968,29.9305,29.938,823700.0
2013-11-22 15:50:00,39.97,39.97,39.92,39.92,605100.0,29.9455,29.9455,29.908,29.908,605100.0
2013-11-22 15:55:00,39.93,39.98,39.91,39.94,1234200.0,29.9155,29.953,29.9005,29.923,1234200.0
2013-11-25 09:30:00,39.7,39.72,39.6,39.63,281800.0,29.7432,29.7582,29.6683,29.6908,281800.0
2013-11-25 09:35:00,39.63,39.63,39.54,39.62,359100.0,29.6908,29.6908,29.6233,29.6833,359100.0
2013-11-25 09:40:00,39.62,39.62,39.57,39.59,227400.0,29.6833,29.6833,29.6458,29.6608,227400.0
2013-11-25 09:45:00,39.59,39.62,39.53,39.53,347800.0,29.6608,29.6833,29.6158,29.6158,347800.0
2013-11-25 09:50:00,39.54,39.64,39.52,39.63,353900.0,29.6233,29.6982,29.6083,29.6908,353900.0
2013-11-25 09:55:00,39.62,39.65,39.61,39.61,151200.0,29.6833,29.7057,29.6758,29.6758,151200.0
2013-11-25 10:00:00,39.61,39.65,39.57,39.59,128700.0,29.6758,29.7057,29.6458,29.6608,128700.0
2013-11-25 10:05:00,39.6,39.61,39.59,39.6,103900.0,29.6683,29.6758,29.6608,29.6683,103900.0
2013-11-25 10:10:00,39.6,39.6,39.55,39.56,291600.0,29.6683,29.6683,29.6308,29.6383,291600.0
2013-11-25 10:15:00,39.55,39.58,39.55,39.57,79100.0,29.6308,29.6533,29.6308,29.6458,79100.0
2013-11-25 10:20:00,39.57,39.58,39.55,39.55,84800.0,29.6458,29.6533,29.6308,29.6308,84800.0
2013-11-25 10:25:00,39.56,39.56,39.47,39.47,772100.0,29.6383,29.6383,29.5709,29.5709,772100.0
2013-11-25 10:30:00,39.47,39.47,39.44,39.45,244500.0,29.5709,29.5709,29.5484,29.5559,244500.0
2013-11-25 10:35:00,39.45,39.47,39.43,39.44,212800.0,29.5559,29.5709,29.5409,29.5484,212800.0
2013-11-25 10:40:00,39.44,39.45,39.41,39.41,252500.0,29.5484,29.5559,29.5259,29.5259,252500.0
2013-11-25 10:45:00,39.41,39.45,39.4,39.43,126800.0,29.5259,29.5559,29.5184,29.5409,126800.0
2013-11-25 10:50:00,39.43,39.45,39.41,39.41,131800.0,29.5409,29.5559,29.5259,29.5259,131800.0
2013-11-25 10:55:00,39.42,39.44,39.38,39.39,275500.0,29.5334,29.5484,29.5035,29.5109,275500.0
2013-11-25 11:00:00,39.38,39.39,39.32,39.34,424100.0,29.5035,29.5109,29.4585,29.4735,424100.0
2013-11-25 11:05:00,39.34,39.36,39.31,39.34,492700.0,29.4735,29.4885,29.451,29.4735,492700.0
2013-11-25 11:10:00,39.34,39.35,39.32,39.32,221900.0,29.4735,29.481,29.4585,29.4585,221900.0
2013-11-25 11:15:00,39.33,39.36,39.31,39.35,207700.0,29.466,29.4885,29.451,29.481,207700.0
2013-11-25 11:20:00,39.36,39.36,39.34,39.35,200300.0,29.4885,29.4885,29.4735,29.481,200300.0
2013-11-25 11:25:00,39.34,39.36,39.3,39.31,221500.0,29.4735,29.4885,29.4435,29.451,221500.0
2013-11-25 11:30:00,39.31,39.38,39.3,39.38,215000.0,29.451,29.5035,29.4435,29.5035,215000.0
2013-11-25 11:35:00,39.38,39.39,39.37,39.39,57500.0,29.5035,29.5109,29.496,29.5109,57500.0
2013-11-25 11:40:00,39.39,39.39,39.35,39.35,74300.0,29.5109,29.5109,29.481,29.481,74300.0
2013-11-25 11:45:00,39.35,39.39,39.35,39.39,77500.0,29.481,29.5109,29.481,29.5109,77500.0
2013-11-25 11:50:00,39.39,39.42,39.38,39.4,229900.0,29.5109,29.5334,29.5035,29.5184,229900.0
2013-11-25 11:55:00,39.4,39.41,39.38,39.38,98000.0,29.5184,29.5259,29.5035,29.5035,98000.0
2013-11-25 12:00:00,39.39,39.4,39.38,39.38,69500.0,29.5109,29.5184,29.5035,29.5035,69500.0
2013-11-25 12:05:00,39.39,39.4,39.37,39.4,68000.0,29.5109,29.5184,29.496,29.5184,68000.0
2013-11-25 12:10:00,39.4,39.41,39.4,39.4,66600.0,29.5184,29.5259,29.5184,29.5184,66600.0
2013-11-25 12:15:00,39.4,39.41,39.4,39.4,39900.0,29.5184,29.5259,29.5184,29.5184,39900.0
2013-11-25 12:20:00,39.4,39.4,39.37,39.38,69900.0,29.5184,29.5184,29.496,29.5035,69900.0
2013-11-25 12:25:00,39.38,39.4,39.37,39.4,72000.0,29.5035,29.5184,29.496,29.5184,72000.0
2013-11-25 12:30:00,39.4,39.4,39.39,39.4,33800.0,29.5184,29.5184,29.5109,29.5184,33800.0
2013-11-25 12:35:00,39.4,39.42,39.39,39.41,72400.0,29.5184,29.5334,29.5109,29.5259,72400.0
2013-11-25 12:40:00,39.41,39.42,39.39,39.4,118500.0,29.5259,29.5334,29.5109,29.5184,118500.0
2013-11-25 12:45:00,39.39,39.4,39.37,39.37,66100.0,29.5109,29.5184,29.496,29.496,66100.0
2013-11-25 12:50:00,39.38,39.38,39.37,39.37,20300.0,29.5035,29.5035,29.496,29.496,20300.0
2013-11-25 12:55:00,39.38,39.38,39.36,39.37,91300.0,29.5035,29.5035,29.4885,29.496,91300.0
2013-11-25 13:00:00,39.36,39.37,39.36,39.36,18600.0,29.4885,29.496,29.4885,29.4885,18600.0
2013-11-25 13:05:00,39.36,39.37,39.34,39.35,78800.0,29.4885,29.496,29.4735,29.481,78800.0
2013-11-25 13:10:00,39.36,39.37,39.34,39.34,102900.0,29.4885,29.496,29.4735,29.4735,102900.0
2013-11-25 13:15:00,39.34,39.35,39.34,39.34,25700.0,29.4735,29.481,29.4735,29.4735,25700.0
2013-11-25 13:20:00,39.34,39.35,39.34,39.35,17500.0,29.4735,29.481,29.4735,29.481,17500.0
2013-11-25 13:25:00,39.34,39.35,39.3,39.32,420100.0,29.4735,29.481,29.4435,29.4585,420100.0
2013-11-25 13:30:00,39.32,39.33,39.29,39.3,191000.0,29.4585,29.466,29.436,29.4435,191000.0
2013-11-25 13:35:00,39.3,39.3,39.24,39.25,432800.0,29.4435,29.4435,29.3986,29.4061,432800.0
2013-11-25 13:40:00,39.25,39.26,39.24,39.26,74600.0,29.4061,29.4136,29.3986,29.4136,74600.0
2013-11-25 13:45:00,39.26,39.36,39.26,39.35,306100.0,29.4136,29.4885,29.4136,29.481,306100.0
2013-11-25 13:50:00,39.34,39.35,39.29,39.3,145600.0,29.4735,29.481,29.436,29.4435,145600.0
2013-11-25 13:55:00,39.29,39.34,39.29,39.33,104400.0,29.436,29.4735,29.436,29.466,104400.0
2013-11-25 14:00:00,39.34,39.34,39.33,39.34,53500.0,29.4735,29.4735,29.466,29.4735,53500.0
2013-11-25 14:05:00,39.34,39.34,39.33,39.34,46000.0,29.4735,29.4735,29.466,29.4735,46000.0
2013-11-25 14:10:00,39.34,39.34,39.33,39.33,57700.0,29.4735,29.4735,29.466,29.466,57700.0
2013-11-25 14:15:00,39.33,39.34,39.33,39.34,64500.0,29.466,29.4735,29.466,29.4735,64500.0
2013-11-25 14:20:00,39.34,39.34,39.31,39.31,73900.0,29.4735,29.4735,29.451,29.451,73900.0
2013-11-25 14:25:00,39.31,39.32,39.31,39.32,45600.0,29.451,29.4585,29.451,29.4585,45600.0
2013-11-25 14:30:00,39.32,39.32,39.31,39.32,58800.0,29.4585,29.4585,29.451,29.4585,58800.0
2013-11-25 14:35:00,39.32,39.32,39.31,39.32,81500.0,29.4585,29.4585,29.451,29.4585,81500.0
2013-11-25 14:40:00,39.32,39.32,39.31,39.31,52300.0,29.4585,29.4585,29.451,29.451,52300.0
2013-11-25 14:45:00,39.31,39.32,39.31,39.32,73200.0,29.451,29.4585,29.451,29.4585,73200.0
2013-11-25 14:50:00,39.31,39.32,39.3,39.31,141500.0,29.451,29.4585,29.4435,29.451,141500.0
2013-11-25 14:55:00,39.32,39.32,39.27,39.27,258800.0,29.4585,29.4585,29.421,29.421,258800.0
2013-11-25 15:00:00,39.27,39.28,39.23,39.23,165600.0,29.421,29.4285,29.3911,29.3911,165600.0
2013-11-25 15:05:00,39.23,39.25,39.19,39.19,363400.0,29.3911,29.4061,29.3611,29.3611,363400.0
2013-11-25 15:10:00,39.19,39.2,39.14,39.17,552200.0,29.3611,29.3686,29.3236,29.3461,552200.0
2013-11-25 15:15:00,39.17,39.21,39.16,39.21,170100.0,29.3461,29.3761,29.3386,29.3761,170100.0
2013-11-25 15:20:00,39.21,39.21,39.16,39.16,173500.0,29.3761,29.3761,29.3386,29.3386,173500.0
2013-11-25 15:25:00,39.16,39.17,39.16,39.16,77900.0,29.3386,29.3461,29.3386,29.3386,77900.0
2013-11-25 15:30:00,39.16,39.17,39.14,39.15,300600.0,29.3386,29.3461,29.3236,29.3311,300600.0
2013-11-25 15:35:00,39.14,39.17,39.1,39.15,518800.0,29.3236,29.3461,29.2937,29.3311,518800.0
2013-11-25 15:40:00,39.16,39.22,39.15,39.18,560700.0,29.3386,29.3836,29.3311,29.3536,560700.0
2013-11-25 15:45:00,39.18,39.25,39.18,39.23,418100.0,29.3536,29.4061,29.3536,29.3911,418100.0
2013-11-25 15:50:00,39.23,39.23,39.12,39.13,999100.0,29.3911,29.3911,29.3087,29.3162,999100.0
2013-11-25 15:55:00,39.13,39.18,39.12,39.17,2162600.0,29.3162,29.3536,29.3087,29.3461,2162600.0
2013-11-26 09:30:00,39.19,39.24,39.18,39.19,423200.0,29.3611,29.3986,29.3536,29.3611,423200.0
2013-11-26 09:35:00,39.2,39.24,39.19,39.21,437500.0,29.3686,29.3986,29.3611,29.3761,437500.0
2013-11-26 09:40:00,39.2,39.21,39.19,39.19,213200.0,29.3686,29.3761,29.3611,29.3611,213200.0
2013-11-26 09:45:00,39.19,39.19,39.14,39.17,451700.0,29.3611,29.3611,29.3236,29.3461,451700.0
2013-11-26 09:50:00,39.16,39.2,39.16,39.19,181900.0,29.3386,29.3686,29.3386,29.3611,181900.0
2013-11-26 09:55:00,39.19,39.24,39.16,39.23,157000.0,29.3611,29.3986,29.3386,29.3911,157000.0
2013-11-26 10:00:00,39.24,39.25,39.18,39.18,176800.0,29.3986,29.4061,29.3536,29.3536,176800.0
2013-11-26 10:05:00,39.19,39.19,39.1,39.11,330300.0,29.3611,29.3611,29.2937,29.3012,330300.0
2013-11-26 10:10:00,39.12,39.16,39.12,39.14,157500.0,29.3087,29.3386,29.3087,29.3236,157500.0
2013-11-26 10:15:00,39.15,39.15,39.13,39.14,110200.0,29.3311,29.3311,29.3162,29.3236,110200.0
2013-11-26 10:20:00,39.14,39.16,39.14,39.16,64900.0,29.3236,29.3386,29.3236,29.3386,64900.0
2013-11-26 10:25:00,39.16,39.16,39.15,39.16,101400.0,29.3386,29.3386,29.3311,29.3386,101400.0
2013-11-26 10:30:00,39.16,39.21,39.15,39.2,462200.0,29.3386,29.3761,29.3311,29.3686,462200.0
2013-11-26 10:35:00,39.21,39.23,39.19,39.22,144800.0,29.3761,29.3911,29.3611,29.3836,144800.0
2013-11-26 10:40:00,39.22,39.24,39.2,39.21,206400.0,29.3836,29.3986,29.3686,29.3761,206400.0
2013-11-26 10:45:00,39.21,39.23,39.2,39.2,79300.0,29.3761,29.3911,29.3686,29.3686,79300.0
2013-11-26 10:50:00,39.2,39.22,39.2,39.21,71800.0,29.3686,29.3836,29.3686,29.3761,71800.0
2013-11-26 10:55:00,39.22,39.23,39.21,39.23,67000.0,29.3836,29.3911,29.3761,29.3911,67000.0
2013-11-26 11:00:00,39.23,39.25,39.22,39.25,62400.0,29.3911,29.4061,29.3836,29.4061,62400.0
2013-11-26 11:05:00,39.25,39.25,39.23,39.23,59400.0,29.4061,29.4061,29.3911,29.3911,59400.0
2013-11-26 11:10:00,39.23,39.24,39.23,39.23,34700.0,29.3911,29.3986,29.3911,29.3911,34700.0
2013-11-26 11:15:00,39.23,39.24,39.23,39.24,53400.0,29.3911,29.3986,29.3911,29.3986,53400.0
2013-11-26 11:20:00,39.24,39.24,39.23,39.24,26600.0,29.3986,29.3986,29.3911,29.3986,26600.0
2013-11-26 11:25:00,39.24,39.24,39.2,39.2,92400.0,29.3986,29.3986,29.3686,29.3686,92400.0
2013-11-26 11:30:00,39.2,39.22,39.19,39.2,106600.0,29.3686,29.3836,29.3611,29.3686,106600.0
2013-11-26 11:35:00,39.2,39.21,39.19,39.2,51400.0,29.3686,29.3761,29.3611,29.3686,51400.0
2013-11-26 11:40:00,39.21,39.22,39.2,39.22,22200.0,29.3761,29.3836,29.3686,29.3836,22200.0
2013-11-26 11:45:00,39.21,39.23,39.21,39.22,23700.0,29.3761,29.3911,29.3761,29.3836,23700.0
2013-11-26 11:50:00,39.22,39.23,39.22,39.23,41900.0,29.3836,29.3911,29.3836,29.3911,41900.0
2013-11-26 11:55:00,39.24,39.24,39.22,39.22,67200.0,29.3986,29.3986,29.3836,29.3836,67200.0
2013-11-26 12:00:00,39.22,39.25,39.22,39.25,43500.0,29.3836,29.4061,29.3836,29.4061,43500.0
2013-11-26 12:05:00,39.25,39.25,39.23,39.23,79800.0,29.4061,29.4061,29.3911,29.3911,79800.0
2013-11-26 12:10:00,39.23,39.26,39.23,39.25,57800.0,29.3911,29.4136,29.3911,29.4061,57800.0
2013-11-26 12:15:00,39.26,39.31,39.25,39.31,193900.0,29.4136,29.451,29.4061,29.451,193900.0
2013-11-26 12:20:00,39.3,39.39,39.3,39.35,266600.0,29.4435,29.5109,29.4435,29.481,266600.0
2013-11-26 12:25:00,39.35,39.35,39.3,39.3,50600.0,29.481,29.481,29.4435,29.4435,50600.0
2013-11-26 12:30:00,39.3,39.32,39.3,39.31,100200.0,29.4435,29.4585,29.4435,29.451,100200.0
2013-11-26 12:35:00,39.32,39.34,39.32,39.34,146100.0,29.4585,29.4735,29.4585,29.4735,146100.0
2013-11-26 12:40:00,39.34,39.35,39.34,39.34,58300.0,29.4735,29.481,29.4735,29.4735,58300.0
2013-11-26 12:45:00,39.34,39.38,39.34,39.38,82800.0,29.4735,29.5035,29.4735,29.5035,82800.0
2013-11-26 12:50:00,39.38,39.38,39.35,39.35,60500.0,29.5035,29.5035,29.481,29.481,60500.0
2013-11-26 12:55:00,39.35,39.38,39.34,39.38,110900.0,29.481,29.5035,29.4735,29.5035,110900.0
2013-11-26 13:00:00,39.37,39.4,39.37,39.4,98500.0,29.496,29.5184,29.496,29.5184,98500.0
2013-11-26 13:05:00,39.4,39.42,39.39,39.4,136700.0,29.5184,29.5334,29.5109,29.5184,136700.0
2013-11-26 13:10:00,39.41,39.42,39.39,39.4,221000.0,29.5259,29.5334,29.5109,29.5184,221000.0
2013-11-26 13:15:00,39.4,39.41,39.38,39.39,118600.0,29.5184,29.5259,29.5035,29.5109,118600.0
2013-11-26 13:20:00,39.38,39.4,39.38,39.4,32000.0,29.5035,29.5184,29.5035,29.5184,32000.0
2013-11-26 13:25:00,39.39,39.4,39.38,39.39,66300.0,29.5109,29.5184,29.5035,29.5109,66300.0
2013-11-26 13:30:00,39.39,39.4,39.38,39.4,33700.0,29.5109,29.5184,29.5035,29.5184,33700.0
2013-11-26 13:35:00,39.39,39.4,39.38,39.39,70500.0,29.5109,29.5184,29.5035,29.5109,70500.0
2013-11-26 13:40:00,39.39,39.47,39.39,39.45,315400.0,29.5109,29.5709,29.5109,29.5559,315400.0
2013-11-26 13:45:00,39.46,39.46,39.43,39.44,98000.0,29.5634,29.5634,29.5409,29.5484,98000.0
2013-11-26 13:50:00,39.43,39.45,39.42,39.43,74200.0,29.5409,29.5559,29.5334,29.5409,74200.0
2013-11-26 13:55:00,39.42,39.43,39.42,39.42,8800.0,29.5334,29.5409,29.5334,29.5334,8800.0
2013-11-26 14:00:00,39.43,39.43,39.41,39.42,75300.0,29.5409,29.5409,29.5259,29.5334,75300.0
2013-11-26 14:05:00,39.41,39.41,39.38,39.39,108100.0,29.5259,29.5259,29.5035,29.5109,108100.0
2013-11-26 14:10:00,39.39,39.39,39.37,39.39,97300.0,29.5109,29.5109,29.496,29.5109,97300.0
2013-11-26 14:15:00,39.39,39.39,39.37,39.38,57000.0,29.5109,29.5109,29.496,29.5035,57000.0
2013-11-26 14:20:00,39.38,39.38,39.36,39.36,56500.0,29.5035,29.5035,29.4885,29.4885,56500.0
2013-11-26 14:25:00,39.37,39.38,39.36,39.37,179200.0,29.496,29.5035,29.4885,29.496,179200.0
2013-11-26 14:30:00,39.37,39.39,39.37,39.39,62300.0,29.496,29.5109,29.496,29.5109,62300.0
2013-11-26 14:35:00,39.38,39.39,39.37,39.38,39400.0,29.5035,29.5109,29.496,29.5035,39400.0
2013-11-26 14:40:00,39.38,39.38,39.37,39.37,34700.0,29.5035,29.5035,29.496,29.496,34700.0
2013-11-26 14:45:00,39.38,39.38,39.37,39.38,20800.0,29.5035,29.5035,29.496,29.5035,20800.0
2013-11-26 14:50:00,39.38,39.39,39.38,39.39,36300.0,29.5035,29.5109,29.5035,29.5109,36300.0
2013-11-26 14:55:00,39.39,39.39,39.38,39.39,43600.0,29.5109,29.5109,29.5035,29.5109,43600.0
2013-11-26 15:00:00,39.38,39.4,39.38,39.39,74000.0,29.5035,29.5184,29.5035,29.5109,74000.0
2013-11-26 15:05:00,39.39,39.42,39.38,39.42,119900.0,29.5109,29.5334,29.5035,29.5334,119900.0
2013-11-26 15:10:00,39.41,39.43,39.41,39.43,104600.0,29.5259,29.5409,29.5259,29.5409,104600.0
2013-11-26 15:15:00,39.43,39.43,39.42,39.43,28600.0,29.5409,29.5409,29.5334,29.5409,28600.0
2013-11-26 15:20:00,39.43,39.45,39.42,39.45,81600.0,29.5409,29.5559,29.5334,29.5559,81600.0
2013-11-26 15:25:00,39.45,39.47,39.44,39.47,154300.0,29.5559,29.5709,29.5484,29.5709,154300.0
2013-11-26 15:30:00,39.47,39.47,39.46,39.47,136600.0,29.5709,29.5709,29.5634,29.5709,136600.0
2013-11-26 15:35:00,39.46,39.47,39.44,39.46,117100.0,29.5634,29.5709,29.5484,29.5634,117100.0
2013-11-26 15:40:00,39.46,39.48,39.45,39.46,364800.0,29.5634,29.5784,29.5559,29.5634,364800.0
2013-11-26 15:45:00,39.45,39.46,39.38,39.39,479300.0,29.5559,29.5634,29.5035,29.5109,479300.0
2013-11-26 15:50:00,39.4,39.45,39.39,39.44,392000.0,29.5184,29.5559,29.5109,29.5484,392000.0
2013-11-26 15:55:00,39.44,39.44,39.36,39.37,848500.0,29.5484,29.5484,29.4885,29.496,848500.0
2013-11-27 09:30:00,39.82,39.82,39.75,39.8,790700.0,29.8331,29.8331,29.7807,29.8181,790700.0
2013-11-27 09:35:00,39.8,39.81,39.74,39.78,272400.0,29.8181,29.8256,29.7732,29.8031,272400.0
2013-11-27 09:40:00,39.79,39.82,39.78,39.81,447100.0,29.8106,29.8331,29.8031,29.8256,447100.0
2013-11-27 09:45:00,39.82,39.86,39.79,39.8,692800.0,29.8331,29.8631,29.8106,29.8181,692800.0
2013-11-27 09:50:00,39.8,39.82,39.79,39.8,331100.0,29.8181,29.8331,29.8106,29.8181,331100.0
2013-11-27 09:55:00,39.8,39.8,39.73,39.75,211400.0,29.8181,29.8181,29.7657,29.7807,211400.0
2013-11-27 10:00:00,39.75,39.75,39.72,39.72,224200.0,29.7807,29.7807,29.7582,29.7582,224200.0
2013-11-27 10:05:00,39.71,39.71,39.66,39.67,314300.0,29.7507,29.7507,29.7132,29.7207,314300.0
2013-11-27 10:10:00,39.67,39.69,39.64,39.64,217500.0,29.7207,29.7357,29.6982,29.6982,217500.0
2013-11-27 10:15:00,39.63,39.74,39.63,39.72,250700.0,29.6908,29.7732,29.6908,29.7582,250700.0
2013-11-27 10:20:00,39.72,39.77,39.71,39.77,254800.0,29.7582,29.7956,29.7507,29.7956,254800.0
2013-11-27 10:25:00,39.77,39.82,39.76,39.8,289900.0,29.7956,29.8331,29.7882,29.8181,289900.0
2013-11-27 10:30:00,39.8,39.88,39.79,39.87,698200.0,29.8181,29.8781,29.8106,29.8706,698200.0
2013-11-27 10:35:00,39.87,39.9,39.85,39.89,347700.0,29.8706,29.893,29.8556,29.8855,347700.0
2013-11-27 10:40:00,39.89,39.95,39.89,39.94,329400.0,29.8855,29.9305,29.8855,29.923,329400.0
2013-11-27 10:45:00,39.94,40.07,39.92,40.04,1035600.0,29.923,30.0204,29.908,29.9979,1035600.0
2013-11-27 10:50:00,40.04,40.04,39.98,40.0,182800.0,29.9979,29.9979,29.953,29.968,182800.0
2013-11-27 10:55:00,40.0,40.0,39.98,39.98,100400.0,29.968,29.968,29.953,29.953,100400.0
2013-11-27 11:00:00,39.99,40.02,39.98,40.02,163500.0,29.9605,29.9829,29.953,29.9829,163500.0
2013-11-27 11:05:00,40.02,40.07,40.01,40.07,350700.0,29.9829,30.0204,29.9755,30.0204,350700.0
2013-11-27 11:10:00,40.07,40.1,40.07,40.09,634700.0,30.0204,30.0429,30.0204,30.0354,634700.0
2013-11-27 11:15:00,40.08,40.09,40.08,40.09,172100.0,30.0279,30.0354,30.0279,30.0354,172100.0
2013-11-27 11:20:00,40.08,40.14,40.08,40.13,267900.0,30.0279,30.0728,30.0279,30.0654,267900.0
2013-11-27 11:25:00,40.13,40.14,40.11,40.12,227400.0,30.0654,30.0728,30.0504,30.0579,227400.0
2013-11-27 11:30:00,40.12,40.15,40.11,40.12,235700.0,30.0579,30.0803,30.0504,30.0579,235700.0
2013-11-27 11:35:00,40.13,40.15,40.1,40.11,205600.0,30.0654,30.0803,30.0429,30.0504,205600.0
2013-11-27 11:40:00,40.11,40.11,40.08,40.09,149000.0,30.0504,30.0504,30.0279,30.0354,149000.0
2013-11-27 11:45:00,40.09,40.16,40.09,40.15,361100.0,30.0354,30.0878,30.0354,30.0803,361100.0
2013-11-27 11:50:00,40.15,40.23,40.14,40.19,938200.0,30.0803,30.1403,30.0728,30.1103,938200.0
2013-11-27 11:55:00,40.2,40.2,40.14,40.15,305500.0,30.1178,30.1178,30.0728,30.0803,305500.0
2013-11-27 12:00:00,40.14,40.16,40.11,40.15,151900.0,30.0728,30.0878,30.0504,30.0803,151900.0
2013-11-27 12:05:00,40.15,40.15,40.1,40.12,247200.0,30.0803,30.0803,30.0429,30.0579,247200.0
2013-11-27 12:10:00,40.12,40.12,40.09,40.12,101300.0,30.0579,30.0579,30.0354,30.0579,101300.0
2013-11-27 12:15:00,40.12,40.14,40.11,40.13,135000.0,30.0579,30.0728,30.0504,30.0654,135000.0
2013-11-27 12:20:00,40.13,40.18,40.12,40.17,279200.0,30.0654,30.1028,30.0579,30.0953,279200.0
2013-11-27 12:25:00,40.16,40.21,40.16,40.19,296100.0,30.0878,30.1253,30.0878,30.1103,296100.0
2013-11-27 12:30:00,40.19,40.19,40.17,40.18,69800.0,30.1103,30.1103,30.0953,30.1028,69800.0
2013-11-27 12:35:00,40.19,40.19,40.17,40.19,146700.0,30.1103,30.1103,30.0953,30.1103,146700.0
2013-11-27 12:40:00,40.19,40.19,40.16,40.16,112500.0,30.1103,30.1103,30.0878,30.0878,112500.0
2013-11-27 12:45:00,40.16,40.16,40.12,40.12,109100.0,30.0878,30.0878,30.0579,30.0579,109100.0
2013-11-27 12:50:00,40.13,40.13,40.08,40.08,104100.0,30.0654,30.0654,30.0279,30.0279,104100.0
2013-11-27 12:55:00,40.09,40.09,40.04,40.05,102600.0,30.0354,30.0354,29.9979,30.0054,102600.0
2013-11-27 13:00:00,40.04,40.05,40.04,40.04,20800.0,29.9979,30.0054,29.9979,29.9979,20800.0
2013-11-27 13:05:00,40.05,40.06,40.03,40.04,117900.0,30.0054,30.0129,29.9904,29.9979,117900.0
2013-11-27 13:10:00,40.05,40.05,40.03,40.04,65600.0,30.0054,30.0054,29.9904,29.9979,65600.0
2013-11-27 13:15:00,40.03,40.04,40.0,40.0,103900.0,29.9904,29.9979,29.968,29.968,103900.0
2013-11-27 13:20:00,40.01,40.01,39.97,40.0,229300.0,29.9755,29.9755,29.9455,29.968,229300.0
2013-11-27 13:25:00,40.0,40.03,39.99,40.02,88900.0,29.968,29.9904,29.9605,29.9829,88900.0
2013-11-27 13:30:00,40.02,40.05,40.02,40.04,132200.0,29.9829,30.0054,29.9829,29.9979,132200.0
2013-11-27 13:35:00,40.04,40.04,40.02,40.02,70400.0,29.9979,29.9979,29.9829,29.9829,70400.0
2013-11-27 13:40:00,40.02,40.05,40.02,40.05,36500.0,29.9829,30.0054,29.9829,30.0054,36500.0
2013-11-27 13:45:00,40.05,40.05,40.04,40.04,116600.0,30.0054,30.0054,29.9979,29.9979,116600.0
2013-11-27 13:50:00,40.05,40.05,40.03,40.04,94800.0,30.0054,30.0054,29.9904,29.9979,94800.0
2013-11-27 13:55:00,40.04,40.06,40.03,40.06,96900.0,29.9979,30.0129,29.9904,30.0129,96900.0
2013-11-27 14:00:00,40.05,40.06,40.05,40.06,64900.0,30.0054,30.0129,30.0054,30.0129,64900.0
2013-11-27 14:05:00,40.05,40.07,40.05,40.07,60400.0,30.0054,30.0204,30.0054,30.0204,60400.0
2013-11-27 14:10:00,40.07,40.1,40.06,40.1,192300.0,30.0204,30.0429,30.0129,30.0429,192300.0
2013-11-27 14:15:00,40.1,40.1,40.08,40.09,64900.0,30.0429,30.0429,30.0279,30.0354,64900.0
2013-11-27 14:20:00,40.09,40.09,40.08,40.09,81000.0,30.0354,30.0354,30.0279,30.0354,81000.0
2013-11-27 14:25:00,40.09,40.1,40.08,40.1,100900.0,30.0354,30.0429,30.0279,30.0429,100900.0
2013-11-27 14:30:00,40.1,40.16,40.09,40.16,340600.0,30.0429,30.0878,30.0354,30.0878,340600.0
2013-11-27 14:35:00,40.16,40.16,40.14,40.14,188500.0,30.0878,30.0878,30.0728,30.0728,188500.0
2013-11-27 14:40:00,40.15,40.19,40.14,40.18,347400.0,30.0803,30.1103,30.0728,30.1028,347400.0
2013-11-27 14:45:00,40.18,40.18,40.17,40.18,126400.0,30.1028,30.1028,30.0953,30.1028,126400.0
2013-11-27 14:50:00,40.17,40.19,40.16,40.16,188200.0,30.0953,30.1103,30.0878,30.0878,188200.0
2013-11-27 14:55:00,40.17,40.17,40.1,40.1,163400.0,30.0953,30.0953,30.0429,30.0429,163400.0
2013-11-27 15:00:00,40.11,40.11,40.09,40.11,152900.0,30.0504,30.0504,30.0354,30.0504,152900.0
2013-11-27 15:05:00,40.11,40.16,40.1,40.16,370000.0,30.0504,30.0878,30.0429,30.0878,370000.0
2013-11-27 15:10:00,40.16,40.18,40.11,40.11,511000.0,30.0878,30.1028,30.0504,30.0504,511000.0
2013-11-27 15:15:00,40.11,40.12,40.07,40.09,244300.0,30.0504,30.0579,30.0204,30.0354,244300.0
2013-11-27 15:20:00,40.09,40.1,40.08,40.09,106700.0,30.0354,30.0429,30.0279,30.0354,106700.0
2013-11-27 15:25:00,40.09,40.15,40.09,40.14,296700.0,30.0354,30.0803,30.0354,30.0728,296700.0
2013-11-27 15:30:00,40.14,40.14,40.13,40.14,164600.0,30.0728,30.0728,30.0654,30.0728,164600.0
2013-11-27 15:35:00,40.14,40.14,40.12,40.13,201300.0,30.0728,30.0728,30.0579,30.0654,201300.0
2013-11-27 15:40:00,40.13,40.13,40.1,40.13,394400.0,30.0654,30.0654,30.0429,30.0654,394400.0
2013-11-27 15:45:00,40.13,40.18,40.12,40.17,723600.0,30.0654,30.1028,30.0579,30.0953,723600.0
2013-11-27 15:50:00,40.17,40.2,40.16,40.2,1030300.0,30.0953,30.1178,30.0878,30.1178,1030300.0
2013-11-27 15:55:00,40.2,40.22,40.15,40.18,2124900.0,30.1178,30.1328,30.0803,30.1028,2124900.0
2013-11-29 09:30:00,40.05,40.08,39.97,40.01,1048900.0,30.0054,30.0279,29.9455,29.9755,1048900.0
2013-11-29 09:35:00,40.0,40.06,39.98,40.02,732500.0,29.968,30.0129,29.953,29.9829,732500.0
2013-11-29 09:40:00,40.02,40.13,39.99,40.13,1737400.0,29.9829,30.0654,29.9605,30.0654,1737400.0
2013-11-29 09:45:00,40.13,40.21,40.11,40.19,1631400.0,30.0654,30.1253,30.0504,30.1103,1631400.0
2013-11-29 09:50:00,40.19,40.21,40.16,40.2,567700.0,30.1103,30.1253,30.0878,30.1178,567700.0
2013-11-29 09:55:00,40.2,40.21,40.17,40.2,399100.0,30.1178,30.1253,30.0953,30.1178,399100.0
2013-11-29 10:00:00,40.2,40.21,40.19,40.19,187700.0,30.1178,30.1253,30.1103,30.1103,187700.0
2013-11-29 10:05:00,40.19,40.21,40.17,40.19,289600.0,30.1103,30.1253,30.0953,30.1103,289600.0
2013-11-29 10:10:00,40.2,40.24,40.18,40.23,443200.0,30.1178,30.1478,30.1028,30.1403,443200.0
2013-11-29 10:15:00,40.23,40.24,40.18,40.19,344800.0,30.1403,30.1478,30.1028,30.1103,344800.0
2013-11-29 10:20:00,40.2,40.23,40.19,40.22,520100.0,30.1178,30.1403,30.1103,30.1328,520100.0
2013-11-29 10:25:00,40.22,40.22,40.18,40.19,100800.0,30.1328,30.1328,30.1028,30.1103,100800.0
2013-11-29 10:30:00,40.19,40.21,40.18,40.2,205200.0,30.1103,30.1253,30.1028,30.1178,205200.0
2013-11-29 10:35:00,40.2,40.2,40.15,40.17,257400.0,30.1178,30.1178,30.0803,30.0953,257400.0
2013-11-29 10:40:00,40.17,40.18,40.14,40.17,194200.0,30.0953,30.1028,30.0728,30.0953,194200.0
2013-11-29 10:45:00,40.18,40.19,40.12,40.12,276700.0,30.1028,30.1103,30.0579,30.0579,276700.0
2013-11-29 10:50:00,40.12,40.15,40.12,40.15,180400.0,30.0579,30.0803,30.0579,30.0803,180400.0
2013-11-29 10:55:00,40.14,40.16,40.14,40.16,151200.0,30.0728,30.0878,30.0728,30.0878,151200.0
2013-11-29 11:00:00,40.16,40.17,40.12,40.14,187700.0,30.0878,30.0953,30.0579,30.0728,187700.0
2013-11-29 11:05:00,40.14,40.16,40.13,40.15,205800.0,30.0728,30.0878,30.0654,30.0803,205800.0
2013-11-29 11:10:00,40.15,40.17,40.14,40.16,119100.0,30.0803,30.0953,30.0728,30.0878,119100.0
2013-11-29 11:15:00,40.17,40.21,40.16,40.2,673200.0,30.0953,30.1253,30.0878,30.1178,673200.0
2013-11-29 11:20:00,40.19,40.21,40.17,40.21,234800.0,30.1103,30.1253,30.0953,30.1253,234800.0
2013-11-29 11:25:00,40.21,40.24,40.18,40.19,405200.0,30.1253,30.1478,30.1028,30.1103,405200.0
2013-11-29 11:30:00,40.19,40.21,40.18,40.18,110800.0,30.1103,30.1253,30.1028,30.1028,110800.0
2013-11-29 11:35:00,40.18,40.2,40.16,40.19,269300.0,30.1028,30.1178,30.0878,30.1103,269300.0
2013-11-29 11:40:00,40.18,40.19,40.16,40.17,216100.0,30.1028,30.1103,30.0878,30.0953,216100.0
2013-11-29 11:45:00,40.17,40.18,40.17,40.17,73200.0,30.0953,30.1028,30.0953,30.0953,73200.0
2013-11-29 11:50:00,40.17,40.19,40.17,40.18,103900.0,30.0953,30.1103,30.0953,30.1028,103900.0
2013-11-29 11:55:00,40.18,40.19,40.16,40.16,176200.0,30.1028,30.1103,30.0878,30.0878,176200.0
2013-11-29 12:00:00,40.16,40.19,40.15,40.16,229700.0,30.0878,30.1103,30.0803,30.0878,229700.0
2013-11-29 12:05:00,40.17,40.17,40.13,40.14,264700.0,30.0953,30.0953,30.0654,30.0728,264700.0
2013-11-29 12:10:00,40.14,40.16,40.13,40.15,249700.0,30.0728,30.0878,30.0654,30.0803,249700.0
2013-11-29 12:15:00,40.15,40.17,40.15,40.15,156500.0,30.0803,30.0953,30.0803,30.0803,156500.0
2013-11-29 12:20:00,40.15,40.16,40.14,40.14,138800.0,30.0803,30.0878,30.0728,30.0728,138800.0
2013-11-29 12:25:00,40.14,40.18,40.14,40.17,197100.0,30.0728,30.1028,30.0728,30.0953,197100.0
2013-11-29 12:30:00,40.18,40.19,40.17,40.18,237500.0,30.1028,30.1103,30.0953,30.1028,237500.0
2013-11-29 12:35:00,40.18,40.19,40.16,40.18,317600.0,30.1028,30.1103,30.0878,30.1028,317600.0
2013-11-29 12:40:00,40.17,40.19,40.15,40.16,322400.0,30.0953,30.1103,30.0803,30.0878,322400.0
2013-11-29 12:45:00,40.16,40.17,40.11,40.11,393600.0,30.0878,30.0953,30.0504,30.0504,393600.0
2013-11-29 12:50:00,40.1,40.16,40.06,40.15,483300.0,30.0429,30.0878,30.0129,30.0803,483300.0
2013-11-29 12:55:00,40.15,40.18,40.1,40.11,882500.0,30.0803,30.1028,30.0429,30.0504,882500.0
2013-12-02 09:30:00,40.21,40.29,40.18,40.29,448800.0,30.1253,30.1852,30.1028,30.1852,448800.0
2013-12-02 09:35:00,40.28,40.32,40.27,40.3,194500.0,30.1777,30.2077,30.1702,30.1927,194500.0
2013-12-02 09:40:00,40.29,40.31,40.24,40.25,263800.0,30.1852,30.2002,30.1478,30.1553,263800.0
2013-12-02 09:45:00,40.24,40.27,40.22,40.26,283700.0,30.1478,30.1702,30.1328,30.1628,283700.0
2013-12-02 09:50:00,40.27,40.29,40.24,40.28,132000.0,30.1702,30.1852,30.1478,30.1777,132000.0
2013-12-02 09:55:00,40.28,40.29,40.23,40.23,137500.0,30.1777,30.1852,30.1403,30.1403,137500.0
2013-12-02 10:00:00,40.23,40.24,40.19,40.22,345800.0,30.1403,30.1478,30.1103,30.1328,345800.0
2013-12-02 10:05:00,40.22,40.26,40.2,40.2,65300.0,30.1328,30.1628,30.1178,30.1178,65300.0
2013-12-02 10:10:00,40.21,40.23,40.12,40.16,256400.0,30.1253,30.1403,30.0579,30.0878,256400.0
2013-12-02 10:15:00,40.16,40.21,40.16,40.2,142000.0,30.0878,30.1253,30.0878,30.1178,142000.0
2013-12-02 10:20:00,40.2,40.23,40.2,40.2,55700.0,30.1178,30.1403,30.1178,30.1178,55700.0
2013-12-02 10:25:00,40.2,40.23,40.19,40.2,64500.0,30.1178,30.1403,30.1103,30.1178,64500.0
2013-12-02 10:30:00,40.2,40.22,40.16,40.18,143200.0,30.1178,30.1328,30.0878,30.1028,143200.0
2013-12-02 10:35:00,40.18,40.18,40.15,40.16,94600.0,30.1028,30.1028,30.0803,30.0878,94600.0
2013-12-02 10:40:00,40.17,40.2,40.16,40.17,47900.0,30.0953,30.1178,30.0878,30.0953,47900.0
2013-12-02 10:45:00,40.16,40.18,40.1,40.12,206300.0,30.0878,30.1028,30.0429,30.0579,206300.0
2013-12-02 10:50:00,40.12,40.12,40.09,40.11,228200.0,30.0579,30.0579,30.0354,30.0504,228200.0
2013-12-02 10:55:00,40.11,40.12,40.03,40.05,321600.0,30.0504,30.0579,29.9904,30.0054,321600.0
2013-12-02 11:00:00,40.05,40.07,40.03,40.05,129500.0,30.0054,30.0204,29.9904,30.0054,129500.0
2013-12-02 11:05:00,40.05,40.07,40.03,40.05,89000.0,30.0054,30.0204,29.9904,30.0054,89000.0
2013-12-02 11:10:00,40.05,40.05,40.02,40.04,144000.0,30.0054,30.0054,29.9829,29.9979,144000.0
2013-12-02 11:15:00,40.04,40.06,40.01,40.04,238600.0,29.9979,30.0129,29.9755,29.9979,238600.0
2013-12-02 11:20:00,40.03,40.07,40.02,40.07,114400.0,29.9904,30.0204,29.9829,30.0204,114400.0
2013-12-02 11:25:00,40.07,40.1,40.05,40.06,98800.0,30.0204,30.0429,30.0054,30.0129,98800.0
2013-12-02 11:30:00,40.07,40.09,40.05,40.05,116600.0,30.0204,30.0354,30.0054,30.0054,116600.0
2013-12-02 11:35:00,40.05,40.05,40.02,40.02,282300.0,30.0054,30.0054,29.9829,29.9829,282300.0
2013-12-02 11:40:00,40.02,40.04,40.01,40.03,179200.0,29.9829,29.9979,29.9755,29.9904,179200.0
2013-12-02 11:45:00,40.02,40.04,40.02,40.04,31300.0,29.9829,29.9979,29.9829,29.9979,31300.0
2013-12-02 11:50:00,40.03,40.05,40.02,40.04,84300.0,29.9904,30.0054,29.9829,29.9979,84300.0
2013-12-02 11:55:00,40.05,40.07,40.04,40.07,81100.0,30.0054,30.0204,29.9979,30.0204,81100.0
2013-12-02 12:00:00,40.06,40.07,40.05,40.07,63700.0,30.0129,30.0204,30.0054,30.0204,63700.0
2013-12-02 12:05:00,40.07,40.08,40.05,40.07,100200.0,30.0204,30.0279,30.0054,30.0204,100200.0
2013-12-02 12:10:00,40.08,40.08,40.06,40.07,28900.0,30.0279,30.0279,30.0129,30.0204,28900.0
2013-12-02 12:15:00,40.07,40.08,40.06,40.08,64800.0,30.0204,30.0279,30.0129,30.0279,64800.0
2013-12-02 12:20:00,40.08,40.1,40.07,40.09,73500.0,30.0279,30.0429,30.0204,30.0354,73500.0
2013-12-02 12:25:00,40.1,40.1,40.09,40.09,33500.0,30.0429,30.0429,30.0354,30.0354,33500.0
2013-12-02 12:30:00,40.09,40.1,40.08,40.09,108200.0,30.0354,30.0429,30.0279,30.0354,108200.0
2013-12-02 12:35:00,40.09,40.09,40.08,40.08,56900.0,30.0354,30.0354,30.0279,30.0279,56900.0
2013-12-02 12:40:00,40.09,40.09,40.06,40.08,93500.0,30.0354,30.0354,30.0129,30.0279,93500.0
2013-12-02 12:45:00,40.07,40.08,40.04,40.07,266700.0,30.0204,30.0279,29.9979,30.0204,266700.0
2013-12-02 12:50:00,40.06,40.1,40.06,40.08,184500.0,30.0129,30.0429,30.0129,30.0279,184500.0
2013-12-02 12:55:00,40.08,40.08,40.04,40.04,94600.0,30.0279,30.0279,29.9979,29.9979,94600.0
2013-12-02 13:00:00,40.04,40.05,40.02,40.04,63800.0,29.9979,30.0054,29.9829,29.9979,63800.0
2013-12-02 13:05:00,40.04,40.04,40.02,40.02,13900.0,29.9979,29.9979,29.9829,29.9829,13900.0
2013-12-02 13:10:00,40.03,40.03,39.98,39.98,209500.0,29.9904,29.9904,29.953,29.953,209500.0
2013-12-02 13:15:00,39.99,40.0,39.96,39.99,87300.0,29.9605,29.968,29.938,29.9605,87300.0
2013-12-02 13:20:00,40.0,40.0,39.99,40.0,20400.0,29.968,29.968,29.9605,29.968,20400.0
2013-12-02 13:25:00,40.0,40.0,39.98,39.98,82500.0,29.968,29.968,29.953,29.953,82500.0
2013-12-02 13:30:00,39.98,39.98,39.95,39.96,161400.0,29.953,29.953,29.9305,29.938,161400.0
2013-12-02 13:35:00,39.95,39.97,39.95,39.97,107000.0,29.9305,29.9455,29.9305,29.9455,107000.0
2013-12-02 13:40:00,39.97,39.97,39.95,39.96,187100.0,29.9455,29.9455,29.9305,29.938,187100.0
2013-12-02 13:45:00,39.96,39.96,39.93,39.94,203200.0,29.938,29.938,29.9155,29.923,203200.0
2013-12-02 13:50:00,39.94,39.94,39.91,39.94,129600.0,29.923,29.923,29.9005,29.923,129600.0
2013-12-02 13:55:00,39.94,39.95,39.94,39.94,69700.0,29.923,29.9305,29.923,29.923,69700.0
2013-12-02 14:00:00,39.95,39.96,39.92,39.93,195100.0,29.9305,29.938,29.908,29.9155,195100.0
2013-12-02 14:05:00,39.93,39.93,39.88,39.9,251300.0,29.9155,29.9155,29.8781,29.893,251300.0
2013-12-02 14:10:00,39.9,39.91,39.88,39.89,126000.0,29.893,29.9005,29.8781,29.8855,126000.0
2013-12-02 14:15:00,39.89,39.9,39.87,39.9,115300.0,29.8855,29.893,29.8706,29.893,115300.0
2013-12-02 14:20:00,39.89,39.91,39.88,39.91,177500.0,29.8855,29.9005,29.8781,29.9005,177500.0
2013-12-02 14:25:00,39.91,39.91,39.88,39.91,165500.0,29.9005,29.9005,29.8781,29.9005,165500.0
2013-12-02 14:30:00,39.91,39.92,39.87,39.88,128400.0,29.9005,29.908,29.8706,29.8781,128400.0
2013-12-02 14:35:00,39.87,39.9,39.87,39.88,112600.0,29.8706,29.893,29.8706,29.8781,112600.0
2013-12-02 14:40:00,39.88,39.91,39.87,39.91,262900.0,29.8781,29.9005,29.8706,29.9005,262900.0
2013-12-02 14:45:00,39.9,39.94,39.89,39.93,141200.0,29.893,29.923,29.8855,29.9155,141200.0
2013-12-02 14:50:00,39.92,39.94,39.9,39.93,99700.0,29.908,29.923,29.893,29.9155,99700.0
2013-12-02 14:55:00,39.93,39.93,39.89,39.89,57500.0,29.9155,29.9155,29.8855,29.8855,57500.0
2013-12-02 15:00:00,39.9,39.9,39.89,39.89,47600.0,29.893,29.893,29.8855,29.8855,47600.0
2013-12-02 15:05:00,39.9,39.93,39.89,39.92,53000.0,29.893,29.9155,29.8855,29.908,53000.0
2013-12-02 15:10:00,39.91,39.92,39.9,39.91,57500.0,29.9005,29.908,29.893,29.9005,57500.0
2013-12-02 15:15:00,39.91,39.93,39.9,39.93,94800.0,29.9005,29.9155,29.893,29.9155,94800.0
2013-12-02 15:20:00,39.93,39.93,39.92,39.92,110800.0,29.9155,29.9155,29.908,29.908,110800.0
2013-12-02 15:25:00,39.91,39.92,39.79,39.8,372000.0,29.9005,29.908,29.8106,29.8181,372000.0
2013-12-02 15:30:00,39.8,39.83,39.73,39.78,464700.0,29.8181,29.8406,29.7657,29.8031,464700.0
2013-12-02 15:35:00,39.79,39.82,39.77,39.79,518100.0,29.8106,29.8331,29.7956,29.8106,518100.0
2013-12-02 15:40:00,39.8,39.83,39.77,39.77,374100.0,29.8181,29.8406,29.7956,29.7956,374100.0
2013-12-02 15:45:00,39.77,39.81,39.75,39.75,599800.0,29.7956,29.8256,29.7807,29.7807,599800.0
2013-12-02 15:50:00,39.75,39.77,39.7,39.74,1038000.0,29.7807,29.7956,29.7432,29.7732,1038000.0
2013-12-02 15:55:00,39.75,39.8,39.73,39.78,899700.0,29.7807,29.8181,29.7657,29.8031,899700.0
2013-12-03 09:30:00,39.6,39.64,39.54,39.57,427400.0,29.6683,29.6982,29.6233,29.6458,427400.0
2013-12-03 09:35:00,39.58,39.63,39.56,39.56,1509300.0,29.6533,29.6908,29.6383,29.6383,1509300.0
2013-12-03 09:40:00,39.57,39.62,39.56,39.59,585700.0,29.6458,29.6833,29.6383,29.6608,585700.0
2013-12-03 09:45:00,39.59,39.6,39.56,39.59,1163400.0,29.6608,29.6683,29.6383,29.6608,1163400.0
2013-12-03 09:50:00,39.59,39.63,39.58,39.6,633500.0,29.6608,29.6908,29.6533,29.6683,633500.0
2013-12-03 09:55:00,39.6,39.68,39.6,39.68,633200.0,29.6683,29.7282,29.6683,29.7282,633200.0
2013-12-03 10:00:00,39.67,39.69,39.62,39.62,706900.0,29.7207,29.7357,29.6833,29.6833,706900.0
2013-12-03 10:05:00,39.62,39.64,39.61,39.64,596000.0,29.6833,29.6982,29.6758,29.6982,596000.0
2013-12-03 10:10:00,39.64,39.68,39.62,39.63,162600.0,29.6982,29.7282,29.6833,29.6908,162600.0
2013-12-03 10:15:00,39.62,39.63,39.6,39.62,352200.0,29.6833,29.6908,29.6683,29.6833,352200.0
2013-12-03 10:20:00,39.63,39.69,39.63,39.66,383500.0,29.6908,29.7357,29.6908,29.7132,383500.0
2013-12-03 10:25:00,39.67,39.68,39.59,39.6,203900.0,29.7207,29.7282,29.6608,29.6683,203900.0
2013-12-03 10:30:00,39.59,39.62,39.58,39.61,124400.0,29.6608,29.6833,29.6533,29.6758,124400.0
2013-12-03 10:35:00,39.61,39.64,39.6,39.63,93800.0,29.6758,29.6982,29.6683,29.6908,93800.0
2013-12-03 10:40:00,39.63,39.66,39.63,39.66,137500.0,29.6908,29.7132,29.6908,29.7132,137500.0
2013-12-03 10:45:00,39.66,39.7,39.64,39.69,150800.0,29.7132,29.7432,29.6982,29.7357,150800.0
2013-12-03 10:50:00,39.68,39.69,39.62,39.62,165200.0,29.7282,29.7357,29.6833,29.6833,165200.0
2013-12-03 10:55:00,39.63,39.63,39.6,39.6,80900.0,29.6908,29.6908,29.6683,29.6683,80900.0
2013-12-03 11:00:00,39.6,39.61,39.55,39.55,265900.0,29.6683,29.6758,29.6308,29.6308,265900.0
2013-12-03 11:05:00,39.55,39.57,39.55,39.56,99600.0,29.6308,29.6458,29.6308,29.6383,99600.0
2013-12-03 11:10:00,39.56,39.58,39.55,39.58,152400.0,29.6383,29.6533,29.6308,29.6533,152400.0
2013-12-03 11:15:00,39.57,39.58,39.45,39.46,412000.0,29.6458,29.6533,29.5559,29.5634,412000.0
2013-12-03 11:20:00,39.46,39.48,39.45,39.45,261100.0,29.5634,29.5784,29.5559,29.5559,261100.0
2013-12-03 11:25:00,39.45,39.47,39.38,39.38,436700.0,29.5559,29.5709,29.5035,29.5035,436700.0
2013-12-03 11:30:00,39.38,39.38,39.34,39.36,418800.0,29.5035,29.5035,29.4735,29.4885,418800.0
2013-12-03 11:35:00,39.36,39.36,39.31,39.32,774200.0,29.4885,29.4885,29.451,29.4585,774200.0
2013-12-03 11:40:00,39.33,39.33,39.27,39.28,404100.0,29.466,29.466,29.421,29.4285,404100.0
2013-12-03 11:45:00,39.27,39.29,39.25,39.28,362300.0,29.421,29.436,29.4061,29.4285,362300.0
2013-12-03 11:50:00,39.28,39.3,39.27,39.29,351400.0,29.4285,29.4435,29.421,29.436,351400.0
2013-12-03 11:55:00,39.29,39.38,39.28,39.35,265200.0,29.436,29.5035,29.4285,29.481,265200.0
2013-12-03 12:00:00,39.34,39.36,39.32,39.35,175900.0,29.4735,29.4885,29.4585,29.481,175900.0
2013-12-03 12:05:00,39.35,39.37,39.32,39.34,280700.0,29.481,29.496,29.4585,29.4735,280700.0
2013-12-03 12:10:00,39.34,39.37,39.33,39.34,173800.0,29.4735,29.496,29.466,29.4735,173800.0
2013-12-03 12:15:00,39.34,39.36,39.31,39.32,141800.0,29.4735,29.4885,29.451,29.4585,141800.0
2013-12-03 12:20:00,39.33,39.34,39.32,39.34,30600.0,29.466,29.4735,29.4585,29.4735,30600.0
2013-12-03 12:25:00,39.34,39.34,39.29,39.3,468800.0,29.4735,29.4735,29.436,29.4435,468800.0
2013-12-03 12:30:00,39.29,39.31,39.27,39.3,225500.0,29.436,29.451,29.421,29.4435,225500.0
2013-12-03 12:35:00,39.31,39.34,39.3,39.34,79000.0,29.451,29.4735,29.4435,29.4735,79000.0
2013-12-03 12:40:00,39.33,39.34,39.33,39.34,42400.0,29.466,29.4735,29.466,29.4735,42400.0
2013-12-03 12:45:00,39.34,39.37,39.34,39.37,335800.0,29.4735,29.496,29.4735,29.496,335800.0
2013-12-03 12:50:00,39.36,39.38,39.36,39.36,27200.0,29.4885,29.5035,29.4885,29.4885,27200.0
2013-12-03 12:55:00,39.36,39.37,39.32,39.32,182400.0,29.4885,29.496,29.4585,29.4585,182400.0
2013-12-03 13:00:00,39.33,39.34,39.27,39.27,161200.0,29.466,29.4735,29.421,29.421,161200.0
2013-12-03 13:05:00,39.27,39.3,39.27,39.3,61500.0,29.421,29.4435,29.421,29.4435,61500.0
2013-12-03 13:10:00,39.3,39.3,39.27,39.27,46400.0,29.4435,29.4435,29.421,29.421,46400.0
2013-12-03 13:15:00,39.27,39.3,39.26,39.3,181200.0,29.421,29.4435,29.4136,29.4435,181200.0
2013-12-03 13:20:00,39.3,39.32,39.29,39.29,74600.0,29.4435,29.4585,29.436,29.436,74600.0
2013-12-03 13:25:00,39.29,39.29,39.24,39.27,234100.0,29.436,29.436,29.3986,29.421,234100.0
2013-12-03 13:30:00,39.27,39.3,39.26,39.28,308700.0,29.421,29.4435,29.4136,29.4285,308700.0
2013-12-03 13:35:00,39.27,39.27,39.24,39.25,345100.0,29.421,29.421,29.3986,29.4061,345100.0
2013-12-03 13:40:00,39.26,39.26,39.24,39.25,813100.0,29.4136,29.4136,29.3986,29.4061,813100.0
2013-12-03 13:45:00,39.25,39.27,39.24,39.25,111200.0,29.4061,29.421,29.3986,29.4061,111200.0
2013-12-03 13:50:00,39.26,39.27,39.24,39.26,173300.0,29.4136,29.421,29.3986,29.4136,173300.0
2013-12-03 13:55:00,39.26,39.26,39.21,39.23,272300.0,29.4136,29.4136,29.3761,29.3911,272300.0
2013-12-03 14:00:00,39.23,39.24,39.2,39.22,210700.0,29.3911,29.3986,29.3686,29.3836,210700.0
2013-12-03 14:05:00,39.22,39.24,39.21,39.21,189100.0,29.3836,29.3986,29.3761,29.3761,189100.0
2013-12-03 14:10:00,39.21,39.25,39.2,39.24,144400.0,29.3761,29.4061,29.3686,29.3986,144400.0
2013-12-03 14:15:00,39.23,39.24,39.16,39.16,414200.0,29.3911,29.3986,29.3386,29.3386,414200.0
2013-12-03 14:20:00,39.16,39.21,39.16,39.2,126200.0,29.3386,29.3761,29.3386,29.3686,126200.0
2013-12-03 14:25:00,39.19,39.25,39.19,39.25,127000.0,29.3611,29.4061,29.3611,29.4061,127000.0
2013-12-03 14:30:00,39.25,39.28,39.23,39.26,96600.0,29.4061,29.4285,29.3911,29.4136,96600.0
2013-12-03 14:35:00,39.27,39.32,39.27,39.3,145300.0,29.421,29.4585,29.421,29.4435,145300.0
2013-12-03 14:40:00,39.3,39.31,39.28,39.28,84600.0,29.4435,29.451,29.4285,29.4285,84600.0
2013-12-03 14:45:00,39.28,39.34,39.28,39.34,168400.0,29.4285,29.4735,29.4285,29.4735,168400.0
2013-12-03 14:50:00,39.33,39.37,39.33,39.37,123300.0,29.466,29.496,29.466,29.496,123300.0
2013-12-03 14:55:00,39.37,39.37,39.36,39.37,26700.0,29.496,29.496,29.4885,29.496,26700.0
2013-12-03 15:00:00,39.37,39.37,39.31,39.33,98700.0,29.496,29.496,29.451,29.466,98700.0
2013-12-03 15:05:00,39.33,39.35,39.33,39.34,55300.0,29.466,29.481,29.466,29.4735,55300.0
2013-12-03 15:10:00,39.34,39.35,39.33,39.34,83900.0,29.4735,29.481,29.466,29.4735,83900.0
2013-12-03 15:15:00,39.34,39.37,39.33,39.37,63800.0,29.4735,29.496,29.466,29.496,63800.0
2013-12-03 15:20:00,39.37,39.39,39.34,39.37,250000.0,29.496,29.5109,29.4735,29.496,250000.0
2013-12-03 15:25:00,39.35,39.36,39.34,39.35,93800.0,29.481,29.4885,29.4735,29.481,93800.0
2013-12-03 15:30:00,39.36,39.43,39.35,39.42,256700.0,29.4885,29.5409,29.481,29.5334,256700.0
2013-12-03 15:35:00,39.43,39.43,39.41,39.42,131500.0,29.5409,29.5409,29.5259,29.5334,131500.0
2013-12-03 15:40:00,39.43,39.43,39.39,39.4,241500.0,29.5409,29.5409,29.5109,29.5184,241500.0
2013-12-03 15:45:00,39.41,39.45,39.39,39.45,446500.0,29.5259,29.5559,29.5109,29.5559,446500.0
2013-12-03 15:50:00,39.45,39.45,39.41,39.41,382000.0,29.5559,29.5559,29.5259,29.5259,382000.0
2013-12-03 15:55:00,39.42,39.45,39.41,39.45,962700.0,29.5334,29.5559,29.5259,29.5559,962700.0
2013-12-04 09:30:00,39.38,39.4,39.28,39.29,502200.0,29.5035,29.5184,29.4285,29.436,502200.0
2013-12-04 09:35:00,39.29,39.38,39.28,39.36,572500.0,29.436,29.5035,29.4285,29.4885,572500.0
2013-12-04 09:40:00,39.36,39.38,39.34,39.36,354300.0,29.4885,29.5035,29.4735,29.4885,354300.0
2013-12-04 09:45:00,39.36,39.39,39.34,39.39,302600.0,29.4885,29.5109,29.4735,29.5109,302600.0
2013-12-04 09:50:00,39.39,39.4,39.33,39.34,320400.0,29.5109,29.5184,29.466,29.4735,320400.0
2013-12-04 09:55:00,39.35,39.4,39.33,39.36,255600.0,29.481,29.5184,29.466,29.4885,255600.0
2013-12-04 10:00:00,39.35,39.58,39.35,39.58,400000.0,29.481,29.6533,29.481,29.6533,400000.0
2013-12-04 10:05:00,39.58,39.7,39.58,39.69,761400.0,29.6533,29.7432,29.6533,29.7357,761400.0
2013-12-04 10:10:00,39.7,39.83,39.7,39.82,953400.0,29.7432,29.8406,29.7432,29.8331,953400.0
2013-12-04 10:15:00,39.82,39.84,39.7,39.7,966300.0,29.8331,29.8481,29.7432,29.7432,966300.0
2013-12-04 10:20:00,39.7,39.76,39.69,39.72,178900.0,29.7432,29.7882,29.7357,29.7582,178900.0
2013-12-04 10:25:00,39.72,39.75,39.71,39.73,172000.0,29.7582,29.7807,29.7507,29.7657,172000.0
2013-12-04 10:30:00,39.73,39.75,39.68,39.69,199300.0,29.7657,29.7807,29.7282,29.7357,199300.0
2013-12-04 10:35:00,39.69,39.73,39.59,39.59,526300.0,29.7357,29.7657,29.6608,29.6608,526300.0
2013-12-04 10:40:00,39.6,39.61,39.56,39.58,318500.0,29.6683,29.6758,29.6383,29.6533,318500.0
2013-12-04 10:45:00,39.59,39.64,39.58,39.63,149500.0,29.6608,29.6982,29.6533,29.6908,149500.0
2013-12-04 10:50:00,39.63,39.63,39.6,39.6,69500.0,29.6908,29.6908,29.6683,29.6683,69500.0
2013-12-04 10:55:00,39.61,39.64,39.59,39.64,88700.0,29.6758,29.6982,29.6608,29.6982,88700.0
2013-12-04 11:00:00,39.63,39.63,39.6,39.62,88300.0,29.6908,29.6908,29.6683,29.6833,88300.0
2013-12-04 11:05:00,39.62,39.62,39.59,39.6,102800.0,29.6833,29.6833,29.6608,29.6683,102800.0
2013-12-04 11:10:00,39.6,39.6,39.57,39.58,101500.0,29.6683,29.6683,29.6458,29.6533,101500.0
2013-12-04 11:15:00,39.58,39.58,39.54,39.55,105800.0,29.6533,29.6533,29.6233,29.6308,105800.0
2013-12-04 11:20:00,39.55,39.58,39.54,39.56,231800.0,29.6308,29.6533,29.6233,29.6383,231800.0
2013-12-04 11:25:00,39.56,39.56,39.52,39.55,434300.0,29.6383,29.6383,29.6083,29.6308,434300.0
2013-12-04 11:30:00,39.55,39.55,39.51,39.51,436900.0,29.6308,29.6308,29.6009,29.6009,436900.0
2013-12-04 11:35:00,39.51,39.53,39.49,39.5,120800.0,29.6009,29.6158,29.5859,29.5934,120800.0
2013-12-04 11:40:00,39.5,39.52,39.47,39.52,125400.0,29.5934,29.6083,29.5709,29.6083,125400.0
2013-12-04 11:45:00,39.51,39.52,39.49,39.49,77900.0,29.6009,29.6083,29.5859,29.5859,77900.0
2013-12-04 11:50:00,39.49,39.52,39.48,39.51,59700.0,29.5859,29.6083,29.5784,29.6009,59700.0
2013-12-04 11:55:00,39.51,39.53,39.5,39.52,35700.0,29.6009,29.6158,29.5934,29.6083,35700.0
2013-12-04 12:00:00,39.51,39.51,39.42,39.44,135200.0,29.6009,29.6009,29.5334,29.5484,135200.0
2013-12-04 12:05:00,39.44,39.45,39.42,39.44,95300.0,29.5484,29.5559,29.5334,29.5484,95300.0
2013-12-04 12:10:00,39.44,39.46,39.36,39.36,520500.0,29.5484,29.5634,29.4885,29.4885,520500.0
2013-12-04 12:15:00,39.36,39.37,39.33,39.34,143400.0,29.4885,29.496,29.466,29.4735,143400.0
2013-12-04 12:20:00,39.34,39.39,39.32,39.37,78900.0,29.4735,29.5109,29.4585,29.496,78900.0
2013-12-04 12:25:00,39.37,39.4,39.35,39.39,53200.0,29.496,29.5184,29.481,29.5109,53200.0
2013-12-04 12:30:00,39.39,39.45,39.39,39.45,107800.0,29.5109,29.5559,29.5109,29.5559,107800.0
2013-12-04 12:35:00,39.45,39.46,39.42,39.45,58300.0,29.5559,29.5634,29.5334,29.5559,58300.0
2013-12-04 12:40:00,39.44,39.45,39.42,39.44,27100.0,29.5484,29.5559,29.5334,29.5484,27100.0
2013-12-04 12:45:00,39.44,39.48,39.42,39.43,41500.0,29.5484,29.5784,29.5334,29.5409,41500.0
2013-12-04 12:50:00,39.42,39.47,39.42,39.44,47000.0,29.5334,29.5709,29.5334,29.5484,47000.0
2013-12-04 12:55:00,39.44,39.47,39.43,39.45,43400.0,29.5484,29.5709,29.5409,29.5559,43400.0
2013-12-04 13:00:00,39.45,39.49,39.45,39.47,25600.0,29.5559,29.5859,29.5559,29.5709,25600.0
2013-12-04 13:05:00,39.47,39.48,39.42,39.44,134700.0,29.5709,29.5784,29.5334,29.5484,134700.0
2013-12-04 13:10:00,39.45,39.45,39.4,39.41,47600.0,29.5559,29.5559,29.5184,29.5259,47600.0
2013-12-04 13:15:00,39.4,39.4,39.33,39.37,203800.0,29.5184,29.5184,29.466,29.496,203800.0
2013-12-04 13:20:00,39.36,39.39,39.29,39.29,106800.0,29.4885,29.5109,29.436,29.436,106800.0
2013-12-04 13:25:00,39.29,39.32,39.27,39.27,359600.0,29.436,29.4585,29.421,29.421,359600.0
2013-12-04 13:30:00,39.27,39.27,39.18,39.24,373900.0,29.421,29.421,29.3536,29.3986,373900.0
2013-12-04 13:35:00,39.25,39.3,39.24,39.3,127200.0,29.4061,29.4435,29.3986,29.4435,127200.0
2013-12-04 13:40:00,39.29,39.29,39.26,39.29,96100.0,29.436,29.436,29.4136,29.436,96100.0
2013-12-04 13:45:00,39.29,39.37,39.28,39.36,112700.0,29.436,29.496,29.4285,29.4885,112700.0
2013-12-04 13:50:00,39.35,39.37,39.33,39.37,55800.0,29.481,29.496,29.466,29.496,55800.0
2013-12-04 13:55:00,39.36,39.37,39.33,39.34,24200.0,29.4885,29.496,29.466,29.4735,24200.0
2013-12-04 14:00:00,39.34,39.42,39.33,39.41,147900.0,29.4735,29.5334,29.466,29.5259,147900.0
2013-12-04 14:05:00,39.41,39.42,39.38,39.38,117500.0,29.5259,29.5334,29.5035,29.5035,117500.0
2013-12-04 14:10:00,39.38,39.48,39.38,39.44,104700.0,29.5035,29.5784,29.5035,29.5484,104700.0
2013-12-04 14:15:00,39.44,39.46,39.4,39.43,147500.0,29.5484,29.5634,29.5184,29.5409,147500.0
2013-12-04 14:20:00,39.43,39.44,39.39,39.41,129000.0,29.5409,29.5484,29.5109,29.5259,129000.0
2013-12-04 14:25:00,39.4,39.42,39.37,39.39,71600.0,29.5184,29.5334,29.496,29.5109,71600.0
2013-12-04 14:30:00,39.39,39.44,39.38,39.41,162400.0,29.5109,29.5484,29.5035,29.5259,162400.0
2013-12-04 14:35:00,39.41,39.46,39.41,39.44,62400.0,29.5259,29.5634,29.5259,29.5484,62400.0
2013-12-04 14:40:00,39.44,39.5,39.44,39.5,141800.0,29.5484,29.5934,29.5484,29.5934,141800.0
2013-12-04 14:45:00,39.5,39.52,39.47,39.49,119900.0,29.5934,29.6083,29.5709,29.5859,119900.0
2013-12-04 14:50:00,39.49,39.52,39.49,39.5,23100.0,29.5859,29.6083,29.5859,29.5934,23100.0
2013-12-04 14:55:00,39.5,39.51,39.49,39.51,84700.0,29.5934,29.6009,29.5859,29.6009,84700.0
2013-12-04 15:00:00,39.51,39.53,39.48,39.48,42900.0,29.6009,29.6158,29.5784,29.5784,42900.0
2013-12-04 15:05:00,39.48,39.52,39.47,39.49,119800.0,29.5784,29.6083,29.5709,29.5859,119800.0
2013-12-04 15:10:00,39.49,39.52,39.48,39.5,60500.0,29.5859,29.6083,29.5784,29.5934,60500.0
2013-12-04 15:15:00,39.49,39.59,39.49,39.58,134900.0,29.5859,29.6608,29.5859,29.6533,134900.0
2013-12-04 15:20:00,39.58,39.6,39.55,39.57,93500.0,29.6533,29.6683,29.6308,29.6458,93500.0
2013-12-04 15:25:00,39.57,39.59,39.56,39.59,46400.0,29.6458,29.6608,29.6383,29.6608,46400.0
2013-12-04 15:30:00,39.59,39.64,39.54,39.64,260400.0,29.6608,29.6982,29.6233,29.6982,260400.0
2013-12-04 15:35:00,39.64,39.66,39.62,39.62,176400.0,29.6982,29.7132,29.6833,29.6833,176400.0
2013-12-04 15:40:00,39.62,39.68,39.62,39.66,166700.0,29.6833,29.7282,29.6833,29.7132,166700.0
2013-12-04 15:45:00,39.66,39.69,39.64,39.65,346700.0,29.7132,29.7357,29.6982,29.7057,346700.0
2013-12-04 15:50:00,39.65,39.65,39.6,39.62,198000.0,29.7057,29.7057,29.6683,29.6833,198000.0
2013-12-04 15:55:00,39.62,39.65,39.57,39.64,1060400.0,29.6833,29.7057,29.6458,29.6982,1060400.0
2013-12-05 09:30:00,39.63,39.65,39.57,39.64,330200.0,29.6908,29.7057,29.6458,29.6982,330200.0
2013-12-05 09:35:00,39.65,39.71,39.62,39.68,332400.0,29.7057,29.7507,29.6833,29.7282,332400.0
2013-12-05 09:40:00,39.69,39.72,39.65,39.69,637400.0,29.7357,29.7582,29.7057,29.7357,637400.0
2013-12-05 09:45:00,39.68,39.7,39.65,39.68,439400.0,29.7282,29.7432,29.7057,29.7282,439400.0
2013-12-05 09:50:00,39.69,39.7,39.63,39.67,362400.0,29.7357,29.7432,29.6908,29.7207,362400.0
2013-12-05 09:55:00,39.67,39.69,39.63,39.64,133800.0,29.7207,29.7357,29.6908,29.6982,133800.0
2013-12-05 10:00:00,39.64,39.71,39.63,39.69,500900.0,29.6982,29.7507,29.6908,29.7357,500900.0
2013-12-05 10:05:00,39.69,39.7,39.66,39.68,174500.0,29.7357,29.7432,29.7132,29.7282,174500.0
2013-12-05 10:10:00,39.69,39.7,39.68,39.7,199200.0,29.7357,29.7432,29.7282,29.7432,199200.0
2013-12-05 10:15:00,39.7,39.7,39.66,39.69,67600.0,29.7432,29.7432,29.7132,29.7357,67600.0
2013-12-05 10:20:00,39.68,39.68,39.59,39.59,94200.0,29.7282,29.7282,29.6608,29.6608,94200.0
2013-12-05 10:25:00,39.59,39.63,39.57,39.61,81500.0,29.6608,29.6908,29.6458,29.6758,81500.0
2013-12-05 10:30:00,39.61,39.65,39.59,39.61,58400.0,29.6758,29.7057,29.6608,29.6758,58400.0
2013-12-05 10:35:00,39.62,39.65,39.62,39.65,44500.0,29.6833,29.7057,29.6833,29.7057,44500.0
2013-12-05 10:40:00,39.64,39.66,39.58,39.58,189700.0,29.6982,29.7132,29.6533,29.6533,189700.0
2013-12-05 10:45:00,39.58,39.59,39.51,39.56,259300.0,29.6533,29.6608,29.6009,29.6383,259300.0
2013-12-05 10:50:00,39.56,39.61,39.55,39.6,80100.0,29.6383,29.6758,29.6308,29.6683,80100.0
2013-12-05 10:55:00,39.61,39.62,39.55,39.57,115800.0,29.6758,29.6833,29.6308,29.6458,115800.0
2013-12-05 11:00:00,39.57,39.61,39.52,39.61,116100.0,29.6458,29.6758,29.6083,29.6758,116100.0
2013-12-05 11:05:00,39.6,39.61,39.55,39.57,226000.0,29.6683,29.6758,29.6308,29.6458,226000.0
2013-12-05 11:10:00,39.57,39.59,39.56,39.57,92400.0,29.6458,29.6608,29.6383,29.6458,92400.0
2013-12-05 11:15:00,39.57,39.59,39.56,39.58,73800.0,29.6458,29.6608,29.6383,29.6533,73800.0
2013-12-05 11:20:00,39.57,39.58,39.55,39.55,70300.0,29.6458,29.6533,29.6308,29.6308,70300.0
2013-12-05 11:25:00,39.55,39.56,39.51,39.51,231600.0,29.6308,29.6383,29.6009,29.6009,231600.0
2013-12-05 11:30:00,39.52,39.52,39.49,39.5,112800.0,29.6083,29.6083,29.5859,29.5934,112800.0
2013-12-05 11:35:00,39.49,39.52,39.48,39.52,66400.0,29.5859,29.6083,29.5784,29.6083,66400.0
2013-12-05 11:40:00,39.52,39.55,39.52,39.55,121400.0,29.6083,29.6308,29.6083,29.6308,121400.0
2013-12-05 11:45:00,39.56,39.56,39.53,39.55,16000.0,29.6383,29.6383,29.6158,29.6308,16000.0
2013-12-05 11:50:00,39.54,39.58,39.54,39.56,69700.0,29.6233,29.6533,29.6233,29.6383,69700.0
2013-12-05 11:55:00,39.57,39.57,39.54,39.57,45900.0,29.6458,29.6458,29.6233,29.6458,45900.0
2013-12-05 12:00:00,39.57,39.62,39.56,39.62,64500.0,29.6458,29.6833,29.6383,29.6833,64500.0
2013-12-05 12:05:00,39.61,39.63,39.6,39.61,44600.0,29.6758,29.6908,29.6683,29.6758,44600.0
2013-12-05 12:10:00,39.61,39.64,39.61,39.64,61600.0,29.6758,29.6982,29.6758,29.6982,61600.0
2013-12-05 12:15:00,39.64,39.64,39.6,39.6,44400.0,29.6982,29.6982,29.6683,29.6683,44400.0
2013-12-05 12:20:00,39.61,39.63,39.59,39.59,60500.0,29.6758,29.6908,29.6608,29.6608,60500.0
2013-12-05 12:25:00,39.6,39.62,39.6,39.6,30900.0,29.6683,29.6833,29.6683,29.6683,30900.0
2013-12-05 12:30:00,39.6,39.61,39.56,39.57,78100.0,29.6683,29.6758,29.6383,29.6458,78100.0
2013-12-05 12:35:00,39.57,39.58,39.56,39.58,90100.0,29.6458,29.6533,29.6383,29.6533,90100.0
2013-12-05 12:40:00,39.58,39.61,39.58,39.6,91800.0,29.6533,29.6758,29.6533,29.6683,91800.0
2013-12-05 12:45:00,39.61,39.61,39.59,39.59,58100.0,29.6758,29.6758,29.6608,29.6608,58100.0
2013-12-05 12:50:00,39.58,39.6,39.58,39.59,13600.0,29.6533,29.6683,29.6533,29.6608,13600.0
2013-12-05 12:55:00,39.6,39.61,39.58,39.58,48200.0,29.6683,29.6758,29.6533,29.6533,48200.0
2013-12-05 13:00:00,39.58,39.59,39.57,39.57,87600.0,29.6533,29.6608,29.6458,29.6458,87600.0
2013-12-05 13:05:00,39.57,39.58,39.55,39.55,243700.0,29.6458,29.6533,29.6308,29.6308,243700.0
2013-12-05 13:10:00,39.55,39.57,39.54,39.55,129500.0,29.6308,29.6458,29.6233,29.6308,129500.0
2013-12-05 13:15:00,39.55,39.55,39.5,39.51,157300.0,29.6308,29.6308,29.5934,29.6009,157300.0
2013-12-05 13:20:00,39.5,39.51,39.46,39.47,165500.0,29.5934,29.6009,29.5634,29.5709,165500.0
2013-12-05 13:25:00,39.47,39.47,39.44,39.47,82000.0,29.5709,29.5709,29.5484,29.5709,82000.0
2013-12-05 13:30:00,39.47,39.48,39.45,39.46,70700.0,29.5709,29.5784,29.5559,29.5634,70700.0
2013-12-05 13:35:00,39.46,39.5,39.46,39.5,195500.0,29.5634,29.5934,29.5634,29.5934,195500.0
2013-12-05 13:40:00,39.5,39.5,39.47,39.48,91400.0,29.5934,29.5934,29.5709,29.5784,91400.0
2013-12-05 13:45:00,39.48,39.49,39.47,39.48,87300.0,29.5784,29.5859,29.5709,29.5784,87300.0
2013-12-05 13:50:00,39.48,39.49,39.47,39.49,37600.0,29.5784,29.5859,29.5709,29.5859,37600.0
2013-12-05 13:55:00,39.48,39.5,39.47,39.48,47200.0,29.5784,29.5934,29.5709,29.5784,47200.0
2013-12-05 14:00:00,39.49,39.52,39.48,39.49,125400.0,29.5859,29.6083,29.5784,29.5859,125400.0
2013-12-05 14:05:00,39.5,39.5,39.46,39.47,48200.0,29.5934,29.5934,29.5634,29.5709,48200.0
2013-12-05 14:10:00,39.47,39.47,39.42,39.42,81200.0,29.5709,29.5709,29.5334,29.5334,81200.0
2013-12-05 14:15:00,39.42,39.43,39.41,39.43,75700.0,29.5334,29.5409,29.5259,29.5409,75700.0
2013-12-05 14:20:00,39.43,39.43,39.41,39.41,44600.0,29.5409,29.5409,29.5259,29.5259,44600.0
2013-12-05 14:25:00,39.41,39.43,39.4,39.43,148200.0,29.5259,29.5409,29.5184,29.5409,148200.0
2013-12-05 14:30:00,39.43,39.44,39.41,39.41,63600.0,29.5409,29.5484,29.5259,29.5259,63600.0
2013-12-05 14:35:00,39.42,39.44,39.41,39.43,87300.0,29.5334,29.5484,29.5259,29.5409,87300.0
2013-12-05 14:40:00,39.43,39.46,39.42,39.45,230800.0,29.5409,29.5634,29.5334,29.5559,230800.0
2013-12-05 14:45:00,39.44,39.45,39.41,39.41,54500.0,29.5484,29.5559,29.5259,29.5259,54500.0
2013-12-05 14:50:00,39.41,39.42,39.39,39.39,70800.0,29.5259,29.5334,29.5109,29.5109,70800.0
2013-12-05 14:55:00,39.38,39.4,39.36,39.39,197300.0,29.5035,29.5184,29.4885,29.5109,197300.0
2013-12-05 15:00:00,39.38,39.41,39.37,39.41,116000.0,29.5035,29.5259,29.496,29.5259,116000.0
2013-12-05 15:05:00,39.41,39.41,39.37,39.41,129000.0,29.5259,29.5259,29.496,29.5259,129000.0
2013-12-05 15:10:00,39.4,39.43,39.39,39.41,241800.0,29.5184,29.5409,29.5109,29.5259,241800.0
2013-12-05 15:15:00,39.41,39.41,39.39,39.4,106000.0,29.5259,29.5259,29.5109,29.5184,106000.0
2013-12-05 15:20:00,39.4,39.42,39.38,39.42,152700.0,29.5184,29.5334,29.5035,29.5334,152700.0
2013-12-05 15:25:00,39.42,39.46,39.41,39.41,80500.0,29.5334,29.5634,29.5259,29.5259,80500.0
2013-12-05 15:30:00,39.41,39.47,39.4,39.46,128500.0,29.5259,29.5709,29.5184,29.5634,128500.0
2013-12-05 15:35:00,39.46,39.5,39.44,39.45,148300.0,29.5634,29.5934,29.5484,29.5559,148300.0
2013-12-05 15:40:00,39.46,39.46,39.38,39.39,176000.0,29.5634,29.5634,29.5035,29.5109,176000.0
2013-12-05 15:45:00,39.39,39.41,39.37,39.39,270700.0,29.5109,29.5259,29.496,29.5109,270700.0
2013-12-05 15:50:00,39.39,39.44,39.38,39.44,317700.0,29.5109,29.5484,29.5035,29.5484,317700.0
2013-12-05 15:55:00,39.44,39.44,39.39,39.42,656600.0,29.5484,29.5484,29.5109,29.5334,656600.0
2013-12-06 09:30:00,40.02,40.04,39.94,39.97,613800.0,29.9829,29.9979,29.923,29.9455,613800.0
2013-12-06 09:35:00,39.96,39.99,39.92,39.94,458400.0,29.938,29.9605,29.908,29.923,458400.0
2013-12-06 09:40:00,39.95,39.97,39.91,39.91,227700.0,29.9305,29.9455,29.9005,29.9005,227700.0
2013-12-06 09:45:00,39.91,39.92,39.84,39.84,403600.0,29.9005,29.908,29.8481,29.8481,403600.0
2013-12-06 09:50:00,39.84,39.9,39.83,39.9,304400.0,29.8481,29.893,29.8406,29.893,304400.0
2013-12-06 09:55:00,39.9,39.94,39.89,39.9,197900.0,29.893,29.923,29.8855,29.893,197900.0
2013-12-06 10:00:00,39.91,39.92,39.86,39.89,324900.0,29.9005,29.908,29.8631,29.8855,324900.0
2013-12-06 10:05:00,39.89,39.92,39.86,39.9,182400.0,29.8855,29.908,29.8631,29.893,182400.0
2013-12-06 10:10:00,39.91,39.93,39.89,39.91,139900.0,29.9005,29.9155,29.8855,29.9005,139900.0
2013-12-06 10:15:00,39.91,39.98,39.91,39.98,169100.0,29.9005,29.953,29.9005,29.953,169100.0
2013-12-06 10:20:00,39.98,40.02,39.96,39.99,285800.0,29.953,29.9829,29.938,29.9605,285800.0
2013-12-06 10:25:00,40.0,40.03,39.99,40.0,391200.0,29.968,29.9904,29.9605,29.968,391200.0
2013-12-06 10:30:00,40.01,40.05,40.0,40.05,288500.0,29.9755,30.0054,29.968,30.0054,288500.0
2013-12-06 10:35:00,40.05,40.09,40.04,40.07,566900.0,30.0054,30.0354,29.9979,30.0204,566900.0
2013-12-06 10:40:00,40.07,40.09,39.96,39.97,366400.0,30.0204,30.0354,29.938,29.9455,366400.0
2013-12-06 10:45:00,39.97,39.98,39.94,39.94,185500.0,29.9455,29.953,29.923,29.923,185500.0
2013-12-06 10:50:00,39.95,39.99,39.94,39.99,192900.0,29.9305,29.9605,29.923,29.9605,192900.0
2013-12-06 10:55:00,39.99,40.01,39.99,40.0,73500.0,29.9605,29.9755,29.9605,29.968,73500.0
2013-12-06 11:00:00,40.01,40.08,39.99,40.07,167100.0,29.9755,30.0279,29.9605,30.0204,167100.0
2013-12-06 11:05:00,40.08,40.1,40.06,40.1,439200.0,30.0279,30.0429,30.0129,30.0429,439200.0
2013-12-06 11:10:00,40.1,40.15,40.09,40.14,293800.0,30.0429,30.0803,30.0354,30.0728,293800.0
2013-12-06 11:15:00,40.14,40.18,40.13,40.15,894000.0,30.0728,30.1028,30.0654,30.0803,894000.0
2013-12-06 11:20:00,40.16,40.16,40.09,40.11,1355500.0,30.0878,30.0878,30.0354,30.0504,1355500.0
2013-12-06 11:25:00,40.11,40.11,40.08,40.09,216500.0,30.0504,30.0504,30.0279,30.0354,216500.0
2013-12-06 11:30:00,40.09,40.15,40.08,40.15,470900.0,30.0354,30.0803,30.0279,30.0803,470900.0
2013-12-06 11:35:00,40.15,40.2,40.13,40.18,252800.0,30.0803,30.1178,30.0654,30.1028,252800.0
2013-12-06 11:40:00,40.19,40.22,40.16,40.22,197100.0,30.1103,30.1328,30.0878,30.1328,197100.0
2013-12-06 11:45:00,40.22,40.24,40.19,40.21,261700.0,30.1328,30.1478,30.1103,30.1253,261700.0
2013-12-06 11:50:00,40.2,40.23,40.18,40.21,137100.0,30.1178,30.1403,30.1028,30.1253,137100.0
2013-12-06 11:55:00,40.21,40.23,40.19,40.21,85200.0,30.1253,30.1403,30.1103,30.1253,85200.0
2013-12-06 12:00:00,40.2,40.22,40.15,40.16,210300.0,30.1178,30.1328,30.0803,30.0878,210300.0
2013-12-06 12:05:00,40.15,40.17,40.15,40.16,45600.0,30.0803,30.0953,30.0803,30.0878,45600.0
2013-12-06 12:10:00,40.16,40.17,40.11,40.12,158700.0,30.0878,30.0953,30.0504,30.0579,158700.0
2013-12-06 12:15:00,40.12,40.12,40.07,40.1,306700.0,30.0579,30.0579,30.0204,30.0429,306700.0
2013-12-06 12:20:00,40.09,40.13,40.09,40.12,55300.0,30.0354,30.0654,30.0354,30.0579,55300.0
2013-12-06 12:25:00,40.12,40.16,40.12,40.16,181300.0,30.0579,30.0878,30.0579,30.0878,181300.0
2013-12-06 12:30:00,40.16,40.19,40.15,40.16,57100.0,30.0878,30.1103,30.0803,30.0878,57100.0
2013-12-06 12:35:00,40.17,40.2,40.16,40.19,149400.0,30.0953,30.1178,30.0878,30.1103,149400.0
2013-12-06 12:40:00,40.19,40.21,40.17,40.17,75500.0,30.1103,30.1253,30.0953,30.0953,75500.0
2013-12-06 12:45:00,40.18,40.19,40.17,40.19,50000.0,30.1028,30.1103,30.0953,30.1103,50000.0
2013-12-06 12:50:00,40.19,40.21,40.19,40.21,63700.0,30.1103,30.1253,30.1103,30.1253,63700.0
2013-12-06 12:55:00,40.2,40.23,40.2,40.23,54700.0,30.1178,30.1403,30.1178,30.1403,54700.0
2013-12-06 13:00:00,40.22,40.23,40.21,40.23,153000.0,30.1328,30.1403,30.1253,30.1403,153000.0
2013-12-06 13:05:00,40.23,40.23,40.19,40.19,60100.0,30.1403,30.1403,30.1103,30.1103,60100.0
2013-12-06 13:10:00,40.19,40.21,40.19,40.2,37000.0,30.1103,30.1253,30.1103,30.1178,37000.0
2013-12-06 13:15:00,40.2,40.21,40.19,40.2,51200.0,30.1178,30.1253,30.1103,30.1178,51200.0
2013-12-06 13:20:00,40.21,40.21,40.2,40.2,15600.0,30.1253,30.1253,30.1178,30.1178,15600.0
2013-12-06 13:25:00,40.2,40.21,40.15,40.15,187000.0,30.1178,30.1253,30.0803,30.0803,187000.0
2013-12-06 13:30:00,40.15,40.18,40.15,40.18,46000.0,30.0803,30.1028,30.0803,30.1028,46000.0
2013-12-06 13:35:00,40.18,40.2,40.17,40.19,69100.0,30.1028,30.1178,30.0953,30.1103,69100.0
2013-12-06 13:40:00,40.19,40.23,40.18,40.21,82100.0,30.1103,30.1403,30.1028,30.1253,82100.0
2013-12-06 13:45:00,40.22,40.22,40.21,40.22,26800.0,30.1328,30.1328,30.1253,30.1328,26800.0
2013-12-06 13:50:00,40.21,40.22,40.18,40.18,39000.0,30.1253,30.1328,30.1028,30.1028,39000.0
2013-12-06 13:55:00,40.19,40.21,40.17,40.18,99900.0,30.1103,30.1253,30.0953,30.1028,99900.0
2013-12-06 14:00:00,40.17,40.18,40.17,40.18,60700.0,30.0953,30.1028,30.0953,30.1028,60700.0
2013-12-06 14:05:00,40.18,40.2,40.18,40.18,66100.0,30.1028,30.1178,30.1028,30.1028,66100.0
2013-12-06 14:10:00,40.18,40.19,40.18,40.18,36600.0,30.1028,30.1103,30.1028,30.1028,36600.0
2013-12-06 14:15:00,40.18,40.19,40.18,40.19,23700.0,30.1028,30.1103,30.1028,30.1103,23700.0
2013-12-06 14:20:00,40.18,40.19,40.18,40.19,28900.0,30.1028,30.1103,30.1028,30.1103,28900.0
2013-12-06 14:25:00,40.19,40.21,40.19,40.2,154300.0,30.1103,30.1253,30.1103,30.1178,154300.0
2013-12-06 14:30:00,40.21,40.21,40.2,40.21,21100.0,30.1253,30.1253,30.1178,30.1253,21100.0
2013-12-06 14:35:00,40.2,40.21,40.2,40.2,27500.0,30.1178,30.1253,30.1178,30.1178,27500.0
2013-12-06 14:40:00,40.21,40.21,40.2,40.2,34000.0,30.1253,30.1253,30.1178,30.1178,34000.0
2013-12-06 14:45:00,40.2,40.21,40.19,40.21,292200.0,30.1178,30.1253,30.1103,30.1253,292200.0
2013-12-06 14:50:00,40.21,40.21,40.19,40.2,299800.0,30.1253,30.1253,30.1103,30.1178,299800.0
2013-12-06 14:55:00,40.2,40.21,40.17,40.17,229200.0,30.1178,30.1253,30.0953,30.0953,229200.0
2013-12-06 15:00:00,40.17,40.19,40.14,40.14,151900.0,30.0953,30.1103,30.0728,30.0728,151900.0
2013-12-06 15:05:00,40.15,40.16,40.14,40.16,116900.0,30.0803,30.0878,30.0728,30.0878,116900.0
2013-12-06 15:10:00,40.16,40.17,40.14,40.15,424300.0,30.0878,30.0953,30.0728,30.0803,424300.0
2013-12-06 15:15:00,40.15,40.15,40.13,40.13,272500.0,30.0803,30.0803,30.0654,30.0654,272500.0
2013-12-06 15:20:00,40.14,40.14,40.13,40.13,90700.0,30.0728,30.0728,30.0654,30.0654,90700.0
2013-12-06 15:25:00,40.14,40.14,40.13,40.13,76100.0,30.0728,30.0728,30.0654,30.0654,76100.0
2013-12-06 15:30:00,40.13,40.14,40.13,40.13,137800.0,30.0654,30.0728,30.0654,30.0654,137800.0
2013-12-06 15:35:00,40.14,40.14,40.1,40.11,335300.0,30.0728,30.0728,30.0429,30.0504,335300.0
2013-12-06 15:40:00,40.1,40.12,40.09,40.09,609300.0,30.0429,30.0579,30.0354,30.0354,609300.0
2013-12-06 15:45:00,40.1,40.12,40.09,40.12,328900.0,30.0429,30.0579,30.0354,30.0579,328900.0
2013-12-06 15:50:00,40.11,40.13,40.11,40.13,602200.0,30.0504,30.0654,30.0504,30.0654,602200.0
2013-12-06 15:55:00,40.12,40.15,40.11,40.13,1416900.0,30.0579,30.0803,30.0504,30.0654,1416900.0
2013-12-09 09:30:00,39.99,39.99,39.94,39.97,205100.0,29.9605,29.9605,29.923,29.9455,205100.0
2013-12-09 09:35:00,39.96,39.99,39.95,39.97,149400.0,29.938,29.9605,29.9305,29.9455,149400.0
2013-12-09 09:40:00,39.97,40.0,39.96,39.98,299700.0,29.9455,29.968,29.938,29.953,299700.0
2013-12-09 09:45:00,39.98,39.99,39.97,39.98,249500.0,29.953,29.9605,29.9455,29.953,249500.0
2013-12-09 09:50:00,39.97,40.0,39.97,39.98,161000.0,29.9455,29.968,29.9455,29.953,161000.0
2013-12-09 09:55:00,39.98,40.06,39.98,40.05,392100.0,29.953,30.0129,29.953,30.0054,392100.0
2013-12-09 10:00:00,40.05,40.05,40.0,40.02,289900.0,30.0054,30.0054,29.968,29.9829,289900.0
2013-12-09 10:05:00,40.02,40.02,39.98,40.0,153000.0,29.9829,29.9829,29.953,29.968,153000.0
2013-12-09 10:10:00,39.99,40.04,39.99,40.02,192100.0,29.9605,29.9979,29.9605,29.9829,192100.0
2013-12-09 10:15:00,40.02,40.02,39.98,39.98,95300.0,29.9829,29.9829,29.953,29.953,95300.0
2013-12-09 10:20:00,39.98,40.01,39.96,39.96,133300.0,29.953,29.9755,29.938,29.938,133300.0
2013-12-09 10:25:00,39.97,40.0,39.95,39.99,108900.0,29.9455,29.968,29.9305,29.9605,108900.0
2013-12-09 10:30:00,39.98,39.99,39.95,39.96,77600.0,29.953,29.9605,29.9305,29.938,77600.0
2013-12-09 10:35:00,39.97,39.97,39.94,39.94,173400.0,29.9455,29.9455,29.923,29.923,173400.0
2013-12-09 10:40:00,39.94,39.94,39.91,39.92,161500.0,29.923,29.923,29.9005,29.908,161500.0
2013-12-09 10:45:00,39.92,39.92,39.89,39.9,111700.0,29.908,29.908,29.8855,29.893,111700.0
2013-12-09 10:50:00,39.9,39.95,39.89,39.94,155900.0,29.893,29.9305,29.8855,29.923,155900.0
2013-12-09 10:55:00,39.94,39.96,39.92,39.92,118300.0,29.923,29.938,29.908,29.908,118300.0
2013-12-09 11:00:00,39.91,39.93,39.89,39.91,110200.0,29.9005,29.9155,29.8855,29.9005,110200.0
2013-12-09 11:05:00,39.92,39.95,39.92,39.95,44100.0,29.908,29.9305,29.908,29.9305,44100.0
2013-12-09 11:10:00,39.94,39.96,39.92,39.95,103000.0,29.923,29.938,29.908,29.9305,103000.0
2013-12-09 11:15:00,39.95,39.98,39.93,39.94,120400.0,29.9305,29.953,29.9155,29.923,120400.0
2013-12-09 11:20:00,39.93,39.94,39.88,39.91,338100.0,29.9155,29.923,29.8781,29.9005,338100.0
2013-12-09 11:25:00,39.91,39.92,39.89,39.89,144100.0,29.9005,29.908,29.8855,29.8855,144100.0
2013-12-09 11:30:00,39.89,39.93,39.89,39.91,117300.0,29.8855,29.9155,29.8855,29.9005,117300.0
2013-12-09 11:35:00,39.9,39.91,39.89,39.9,106200.0,29.893,29.9005,29.8855,29.893,106200.0
2013-12-09 11:40:00,39.9,39.91,39.89,39.89,151700.0,29.893,29.9005,29.8855,29.8855,151700.0
2013-12-09 11:45:00,39.9,39.9,39.89,39.9,15900.0,29.893,29.893,29.8855,29.893,15900.0
2013-12-09 11:50:00,39.9,39.91,39.89,39.9,78000.0,29.893,29.9005,29.8855,29.893,78000.0
2013-12-09 11:55:00,39.9,39.91,39.89,39.89,80400.0,29.893,29.9005,29.8855,29.8855,80400.0
2013-12-09 12:00:00,39.9,39.92,39.88,39.91,161400.0,29.893,29.908,29.8781,29.9005,161400.0
2013-12-09 12:05:00,39.92,39.92,39.87,39.88,61200.0,29.908,29.908,29.8706,29.8781,61200.0
2013-12-09 12:10:00,39.88,39.9,39.87,39.89,52300.0,29.8781,29.893,29.8706,29.8855,52300.0
2013-12-09 12:15:00,39.9,39.92,39.89,39.92,55600.0,29.893,29.908,29.8855,29.908,55600.0
2013-12-09 12:20:00,39.92,39.93,39.91,39.92,28000.0,29.908,29.9155,29.9005,29.908,28000.0
2013-12-09 12:25:00,39.92,39.92,39.9,39.91,38400.0,29.908,29.908,29.893,29.9005,38400.0
2013-12-09 12:30:00,39.91,39.92,39.89,39.92,50000.0,29.9005,29.908,29.8855,29.908,50000.0
2013-12-09 12:35:00,39.92,39.95,39.92,39.95,47300.0,29.908,29.9305,29.908,29.9305,47300.0
2013-12-09 12:40:00,39.95,39.98,39.95,39.97,105000.0,29.9305,29.953,29.9305,29.9455,105000.0
2013-12-09 12:45:00,39.98,40.03,39.98,39.99,182400.0,29.953,29.9904,29.953,29.9605,182400.0
2013-12-09 12:50:00,39.98,39.99,39.97,39.97,33800.0,29.953,29.9605,29.9455,29.9455,33800.0
2013-12-09 12:55:00,39.97,40.0,39.97,39.98,51100.0,29.9455,29.968,29.9455,29.953,51100.0
2013-12-09 13:00:00,39.98,40.0,39.97,39.99,94100.0,29.953,29.968,29.9455,29.9605,94100.0
2013-12-09 13:05:00,39.98,39.99,39.98,39.98,11800.0,29.953,29.9605,29.953,29.953,11800.0
2013-12-09 13:10:00,39.99,40.03,39.98,40.01,62200.0,29.9605,29.9904,29.953,29.9755,62200.0
2013-12-09 13:15:00,40.01,40.02,39.99,40.0,45600.0,29.9755,29.9829,29.9605,29.968,45600.0
2013-12-09 13:20:00,40.01,40.03,39.99,39.99,130500.0,29.9755,29.9904,29.9605,29.9605,130500.0
2013-12-09 13:25:00,40.0,40.01,39.98,39.99,78000.0,29.968,29.9755,29.953,29.9605,78000.0
2013-12-09 13:30:00,39.98,40.0,39.98,39.99,55900.0,29.953,29.968,29.953,29.9605,55900.0
2013-12-09 13:35:00,39.99,40.01,39.99,40.0,42800.0,29.9605,29.9755,29.9605,29.968,42800.0
2013-12-09 13:40:00,40.0,40.01,40.0,40.01,151300.0,29.968,29.9755,29.968,29.9755,151300.0
2013-12-09 13:45:00,40.01,40.02,40.0,40.0,91200.0,29.9755,29.9829,29.968,29.968,91200.0
2013-12-09 13:50:00,40.0,40.01,39.98,39.98,50500.0,29.968,29.9755,29.953,29.953,50500.0
2013-12-09 13:55:00,39.99,39.99,39.97,39.98,67300.0,29.9605,29.9605,29.9455,29.953,67300.0
2013-12-09 14:00:00,39.98,40.0,39.97,39.99,46100.0,29.953,29.968,29.9455,29.9605,46100.0
2013-12-09 14:05:00,39.99,40.0,39.98,39.98,27300.0,29.9605,29.968,29.953,29.953,27300.0
2013-12-09 14:10:00,39.98,40.0,39.97,39.99,28800.0,29.953,29.968,29.9455,29.9605,28800.0
2013-12-09 14:15:00,40.0,40.0,39.97,39.97,53900.0,29.968,29.968,29.9455,29.9455,53900.0
2013-12-09 14:20:00,39.97,39.98,39.96,39.96,32400.0,29.9455,29.953,29.938,29.938,32400.0
2013-12-09 14:25:00,39.96,39.98,39.95,39.97,40000.0,29.938,29.953,29.9305,29.9455,40000.0
2013-12-09 14:30:00,39.98,40.01,39.97,40.0,37500.0,29.953,29.9755,29.9455,29.968,37500.0
2013-12-09 14:35:00,40.01,40.02,40.0,40.0,65500.0,29.9755,29.9829,29.968,29.968,65500.0
2013-12-09 14:40:00,40.0,40.02,39.99,39.99,285000.0,29.968,29.9829,29.9605,29.9605,285000.0
2013-12-09 14:45:00,40.0,40.0,39.98,40.0,75300.0,29.968,29.968,29.953,29.968,75300.0
2013-12-09 14:50:00,40.0,40.01,39.97,39.97,99100.0,29.968,29.9755,29.9455,29.9455,99100.0
2013-12-09 14:55:00,39.97,39.97,39.92,39.94,208500.0,29.9455,29.9455,29.908,29.923,208500.0
2013-12-09 15:00:00,39.94,39.96,39.94,39.95,50800.0,29.923,29.938,29.923,29.9305,50800.0
2013-12-09 15:05:00,39.95,39.96,39.93,39.95,62700.0,29.9305,29.938,29.9155,29.9305,62700.0
2013-12-09 15:10:00,39.95,39.96,39.94,39.95,33800.0,29.9305,29.938,29.923,29.9305,33800.0
2013-12-09 15:15:00,39.94,39.95,39.92,39.92,71100.0,29.923,29.9305,29.908,29.908,71100.0
2013-12-09 15:20:00,39.92,39.93,39.92,39.93,51300.0,29.908,29.9155,29.908,29.9155,51300.0
2013-12-09 15:25:00,39.92,39.93,39.88,39.91,259300.0,29.908,29.9155,29.8781,29.9005,259300.0
2013-12-09 15:30:00,39.91,39.96,39.91,39.95,156900.0,29.9005,29.938,29.9005,29.9305,156900.0
2013-12-09 15:35:00,39.95,39.97,39.95,39.95,124100.0,29.9305,29.9455,29.9305,29.9305,124100.0
2013-12-09 15:40:00,39.96,39.96,39.94,39.95,74300.0,29.938,29.938,29.923,29.9305,74300.0
2013-12-09 15:45:00,39.95,40.0,39.95,40.0,197300.0,29.9305,29.968,29.9305,29.968,197300.0
2013-12-09 15:50:00,40.0,40.0,39.91,39.91,439500.0,29.968,29.968,29.9005,29.9005,439500.0
2013-12-09 15:55:00,39.92,39.92,39.86,39.88,859500.0,29.908,29.908,29.8631,29.8781,859500.0
2013-12-10 09:30:00,39.57,39.63,39.55,39.62,235200.0,29.6458,29.6908,29.6308,29.6833,235200.0
2013-12-10 09:35:00,39.62,39.65,39.55,39.55,243800.0,29.6833,29.7057,29.6308,29.6308,243800.0
2013-12-10 09:40:00,39.55,39.6,39.51,39.57,355600.0,29.6308,29.6683,29.6009,29.6458,355600.0
2013-12-10 09:45:00,39.57,39.59,39.55,39.57,145300.0,29.6458,29.6608,29.6308,29.6458,145300.0
2013-12-10 09:50:00,39.56,39.59,39.5,39.51,279300.0,29.6383,29.6608,29.5934,29.6009,279300.0
2013-12-10 09:55:00,39.52,39.57,39.5,39.53,276800.0,29.6083,29.6458,29.5934,29.6158,276800.0
2013-12-10 10:00:00,39.55,39.6,39.53,39.57,255900.0,29.6308,29.6683,29.6158,29.6458,255900.0
2013-12-10 10:05:00,39.57,39.58,39.51,39.56,267700.0,29.6458,29.6533,29.6009,29.6383,267700.0
2013-12-10 10:10:00,39.56,39.6,39.54,39.58,142500.0,29.6383,29.6683,29.6233,29.6533,142500.0
2013-12-10 10:15:00,39.58,39.6,39.55,39.56,147200.0,29.6533,29.6683,29.6308,29.6383,147200.0
2013-12-10 10:20:00,39.56,39.59,39.55,39.59,88200.0,29.6383,29.6608,29.6308,29.6608,88200.0
2013-12-10 10:25:00,39.59,39.63,39.58,39.62,123300.0,29.6608,29.6908,29.6533,29.6833,123300.0
2013-12-10 10:30:00,39.63,39.67,39.62,39.63,198200.0,29.6908,29.7207,29.6833,29.6908,198200.0
2013-12-10 10:35:00,39.63,39.68,39.63,39.66,162900.0,29.6908,29.7282,29.6908,29.7132,162900.0
2013-12-10 10:40:00,39.66,39.67,39.61,39.65,119200.0,29.7132,29.7207,29.6758,29.7057,119200.0
2013-12-10 10:45:00,39.65,39.67,39.64,39.64,212100.0,29.7057,29.7207,29.6982,29.6982,212100.0
2013-12-10 10:50:00,39.64,39.66,39.63,39.65,121000.0,29.6982,29.7132,29.6908,29.7057,121000.0
2013-12-10 10:55:00,39.65,39.66,39.62,39.62,119000.0,29.7057,29.7132,29.6833,29.6833,119000.0
2013-12-10 11:00:00,39.62,39.66,39.61,39.64,85500.0,29.6833,29.7132,29.6758,29.6982,85500.0
2013-12-10 11:05:00,39.64,39.66,39.61,39.64,166400.0,29.6982,29.7132,29.6758,29.6982,166400.0
2013-12-10 11:10:00,39.64,39.64,39.57,39.57,322200.0,29.6982,29.6982,29.6458,29.6458,322200.0
2013-12-10 11:15:00,39.58,39.58,39.55,39.57,228000.0,29.6533,29.6533,29.6308,29.6458,228000.0
2013-12-10 11:20:00,39.58,39.58,39.55,39.55,141300.0,29.6533,29.6533,29.6308,29.6308,141300.0
2013-12-10 11:25:00,39.56,39.57,39.54,39.55,176700.0,29.6383,29.6458,29.6233,29.6308,176700.0
2013-12-10 11:30:00,39.56,39.57,39.54,39.55,77800.0,29.6383,29.6458,29.6233,29.6308,77800.0
2013-12-10 11:35:00,39.56,39.58,39.55,39.58,145200.0,29.6383,29.6533,29.6308,29.6533,145200.0
2013-12-10 11:40:00,39.58,39.59,39.57,39.59,47600.0,29.6533,29.6608,29.6458,29.6608,47600.0
2013-12-10 11:45:00,39.59,39.59,39.58,39.59,41000.0,29.6608,29.6608,29.6533,29.6608,41000.0
2013-12-10 11:50:00,39.59,39.6,39.57,39.59,96800.0,29.6608,29.6683,29.6458,29.6608,96800.0
2013-12-10 11:55:00,39.59,39.6,39.58,39.6,75000.0,29.6608,29.6683,29.6533,29.6683,75000.0
2013-12-10 12:00:00,39.6,39.6,39.58,39.59,144700.0,29.6683,29.6683,29.6533,29.6608,144700.0
2013-12-10 12:05:00,39.59,39.59,39.55,39.57,124700.0,29.6608,29.6608,29.6308,29.6458,124700.0
2013-12-10 12:10:00,39.57,39.6,39.56,39.6,38900.0,29.6458,29.6683,29.6383,29.6683,38900.0
2013-12-10 12:15:00,39.6,39.6,39.58,39.59,79300.0,29.6683,29.6683,29.6533,29.6608,79300.0
2013-12-10 12:20:00,39.59,39.61,39.59,39.6,44600.0,29.6608,29.6758,29.6608,29.6683,44600.0
2013-12-10 12:25:00,39.6,39.62,39.6,39.61,49200.0,29.6683,29.6833,29.6683,29.6758,49200.0
2013-12-10 12:30:00,39.62,39.62,39.61,39.62,45800.0,29.6833,29.6833,29.6758,29.6833,45800.0
2013-12-10 12:35:00,39.62,39.62,39.6,39.62,93400.0,29.6833,29.6833,29.6683,29.6833,93400.0
2013-12-10 12:40:00,39.62,39.64,39.61,39.64,29100.0,29.6833,29.6982,29.6758,29.6982,29100.0
2013-12-10 12:45:00,39.64,39.64,39.62,39.64,156900.0,29.6982,29.6982,29.6833,29.6982,156900.0
2013-12-10 12:50:00,39.63,39.65,39.62,39.65,32000.0,29.6908,29.7057,29.6833,29.7057,32000.0
2013-12-10 12:55:00,39.65,39.67,39.64,39.66,76000.0,29.7057,29.7207,29.6982,29.7132,76000.0
2013-12-10 13:00:00,39.67,39.68,39.65,39.66,142700.0,29.7207,29.7282,29.7057,29.7132,142700.0
2013-12-10 13:05:00,39.66,39.67,39.65,39.65,91500.0,29.7132,29.7207,29.7057,29.7057,91500.0
2013-12-10 13:10:00,39.65,39.69,39.65,39.69,52200.0,29.7057,29.7357,29.7057,29.7357,52200.0
2013-12-10 13:15:00,39.69,39.69,39.67,39.68,41600.0,29.7357,29.7357,29.7207,29.7282,41600.0
2013-12-10 13:20:00,39.68,39.69,39.66,39.68,132200.0,29.7282,29.7357,29.7132,29.7282,132200.0
2013-12-10 13:25:00,39.66,39.67,39.62,39.63,152800.0,29.7132,29.7207,29.6833,29.6908,152800.0
2013-12-10 13:30:00,39.63,39.65,39.63,39.65,22700.0,29.6908,29.7057,29.6908,29.7057,22700.0
2013-12-10 13:35:00,39.64,39.67,39.64,39.66,46000.0,29.6982,29.7207,29.6982,29.7132,46000.0
2013-12-10 13:40:00,39.67,39.67,39.66,39.67,35500.0,29.7207,29.7207,29.7132,29.7207,35500.0
2013-12-10 13:45:00,39.67,39.69,39.66,39.69,70600.0,29.7207,29.7357,29.7132,29.7357,70600.0
2013-12-10 13:50:00,39.69,39.7,39.66,39.67,197100.0,29.7357,29.7432,29.7132,29.7207,197100.0
2013-12-10 13:55:00,39.66,39.66,39.63,39.66,139600.0,29.7132,29.7132,29.6908,29.7132,139600.0
2013-12-10 14:00:00,39.66,39.67,39.65,39.66,25100.0,29.7132,29.7207,29.7057,29.7132,25100.0
2013-12-10 14:05:00,39.67,39.7,39.66,39.7,51300.0,29.7207,29.7432,29.7132,29.7432,51300.0
2013-12-10 14:10:00,39.7,39.71,39.69,39.69,141700.0,29.7432,29.7507,29.7357,29.7357,141700.0
2013-12-10 14:15:00,39.69,39.71,39.68,39.68,173800.0,29.7357,29.7507,29.7282,29.7282,173800.0
2013-12-10 14:20:00,39.68,39.69,39.67,39.68,80400.0,29.7282,29.7357,29.7207,29.7282,80400.0
2013-12-10 14:25:00,39.67,39.69,39.67,39.69,60600.0,29.7207,29.7357,29.7207,29.7357,60600.0
2013-12-10 14:30:00,39.7,39.7,39.69,39.7,48000.0,29.7432,29.7432,29.7357,29.7432,48000.0
2013-12-10 14:35:00,39.7,39.74,39.69,39.73,117200.0,29.7432,29.7732,29.7357,29.7657,117200.0
2013-12-10 14:40:00,39.73,39.73,39.7,39.71,121000.0,29.7657,29.7657,29.7432,29.7507,121000.0
2013-12-10 14:45:00,39.7,39.71,39.68,39.7,146400.0,29.7432,29.7507,29.7282,29.7432,146400.0
2013-12-10 14:50:00,39.7,39.72,39.69,39.71,71900.0,29.7432,29.7582,29.7357,29.7507,71900.0
2013-12-10 14:55:00,39.71,39.77,39.71,39.77,199100.0,29.7507,29.7956,29.7507,29.7956,199100.0
2013-12-10 15:00:00,39.77,39.79,39.76,39.76,155200.0,29.7956,29.8106,29.7882,29.7882,155200.0
2013-12-10 15:05:00,39.77,39.8,39.77,39.8,172100.0,29.7956,29.8181,29.7956,29.8181,172100.0
2013-12-10 15:10:00,39.8,39.82,39.79,39.81,217400.0,29.8181,29.8331,29.8106,29.8256,217400.0
2013-12-10 15:15:00,39.81,39.82,39.78,39.78,223400.0,29.8256,29.8331,29.8031,29.8031,223400.0
2013-12-10 15:20:00,39.78,39.84,39.78,39.81,160700.0,29.8031,29.8481,29.8031,29.8256,160700.0
2013-12-10 15:25:00,39.82,39.85,39.81,39.82,167700.0,29.8331,29.8556,29.8256,29.8331,167700.0
2013-12-10 15:30:00,39.83,39.84,39.81,39.82,81500.0,29.8406,29.8481,29.8256,29.8331,81500.0
2013-12-10 15:35:00,39.82,39.82,39.78,39.8,207700.0,29.8331,29.8331,29.8031,29.8181,207700.0
2013-12-10 15:40:00,39.8,39.82,39.8,39.8,84600.0,29.8181,29.8331,29.8181,29.8181,84600.0
2013-12-10 15:45:00,39.8,39.83,39.78,39.82,190900.0,29.8181,29.8406,29.8031,29.8331,190900.0
2013-12-10 15:50:00,39.82,39.85,39.81,39.81,439900.0,29.8331,29.8556,29.8256,29.8256,439900.0
2013-12-10 15:55:00,39.81,39.86,39.8,39.82,634000.0,29.8256,29.8631,29.8181,29.8331,634000.0
2013-12-11 09:30:00,38.99,39.03,38.84,38.9,1210200.0,29.2113,29.2412,29.0989,29.1438,1210200.0
2013-12-11 09:35:00,38.89,38.89,38.78,38.8,1727400.0,29.1363,29.1363,29.0539,29.0689,1727400.0
2013-12-11 09:40:00,38.79,38.83,38.77,38.83,770000.0,29.0614,29.0914,29.0464,29.0914,770000.0
2013-12-11 09:45:00,38.83,38.83,38.75,38.76,461900.0,29.0914,29.0914,29.0315,29.039,461900.0
2013-12-11 09:50:00,38.77,38.81,38.74,38.8,552600.0,29.0464,29.0764,29.024,29.0689,552600.0
2013-12-11 09:55:00,38.8,38.81,38.78,38.79,235600.0,29.0689,29.0764,29.0539,29.0614,235600.0
2013-12-11 10:00:00,38.79,38.85,38.76,38.84,592600.0,29.0614,29.1064,29.039,29.0989,592600.0
2013-12-11 10:05:00,38.84,38.84,38.74,38.76,1010000.0,29.0989,29.0989,29.024,29.039,1010000.0
2013-12-11 10:10:00,38.75,38.77,38.73,38.75,880000.0,29.0315,29.0464,29.0165,29.0315,880000.0
2013-12-11 10:15:00,38.75,38.75,38.7,38.71,883100.0,29.0315,29.0315,28.994,29.0015,883100.0
2013-12-11 10:20:00,38.71,38.72,38.63,38.66,880100.0,29.0015,29.009,28.9416,28.964,880100.0
2013-12-11 10:25:00,38.65,38.66,38.47,38.47,1126700.0,28.9565,28.964,28.8217,28.8217,1126700.0
2013-12-11 10:30:00,38.47,38.56,38.46,38.56,1032800.0,28.8217,28.8891,28.8142,28.8891,1032800.0
2013-12-11 10:35:00,38.55,38.62,38.54,38.56,466800.0,28.8816,28.9341,28.8741,28.8891,466800.0
2013-12-11 10:40:00,38.56,38.58,38.55,38.56,212300.0,28.8891,28.9041,28.8816,28.8891,212300.0
2013-12-11 10:45:00,38.56,38.62,38.54,38.6,991000.0,28.8891,28.9341,28.8741,28.9191,991000.0
2013-12-11 10:50:00,38.6,38.65,38.6,38.65,293500.0,28.9191,28.9565,28.9191,28.9565,293500.0
2013-12-11 10:55:00,38.65,38.71,38.65,38.71,252900.0,28.9565,29.0015,28.9565,29.0015,252900.0
2013-12-11 11:00:00,38.71,38.71,38.68,38.69,192300.0,29.0015,29.0015,28.979,28.9865,192300.0
2013-12-11 11:05:00,38.69,38.69,38.62,38.62,151300.0,28.9865,28.9865,28.9341,28.9341,151300.0
2013-12-11 11:10:00,38.63,38.65,38.62,38.64,125200.0,28.9416,28.9565,28.9341,28.949,125200.0
2013-12-11 11:15:00,38.64,38.64,38.56,38.59,144700.0,28.949,28.949,28.8891,28.9116,144700.0
2013-12-11 11:20:00,38.59,38.6,38.53,38.55,262800.0,28.9116,28.9191,28.8666,28.8816,262800.0
2013-12-11 11:25:00,38.55,38.6,38.55,38.59,105200.0,28.8816,28.9191,28.8816,28.9116,105200.0
2013-12-11 11:30:00,38.6,38.6,38.55,38.57,126300.0,28.9191,28.9191,28.8816,28.8966,126300.0
2013-12-11 11:35:00,38.56,38.57,38.54,38.56,127300.0,28.8891,28.8966,28.8741,28.8891,127300.0
2013-12-11 11:40:00,38.55,38.61,38.55,38.59,325700.0,28.8816,28.9266,28.8816,28.9116,325700.0
2013-12-11 11:45:00,38.6,38.67,38.58,38.66,423900.0,28.9191,28.9715,28.9041,28.964,423900.0
2013-12-11 11:50:00,38.66,38.71,38.66,38.67,688900.0,28.964,29.0015,28.964,28.9715,688900.0
2013-12-11 11:55:00,38.67,38.68,38.66,38.67,120900.0,28.9715,28.979,28.964,28.9715,120900.0
2013-12-11 12:00:00,38.67,38.68,38.65,38.65,164900.0,28.9715,28.979,28.9565,28.9565,164900.0
2013-12-11 12:05:00,38.66,38.7,38.65,38.66,300900.0,28.964,28.994,28.9565,28.964,300900.0
2013-12-11 12:10:00,38.67,38.67,38.65,38.65,73300.0,28.9715,28.9715,28.9565,28.9565,73300.0
2013-12-11 12:15:00,38.66,38.66,38.62,38.63,281100.0,28.964,28.964,28.9341,28.9416,281100.0
2013-12-11 12:20:00,38.63,38.65,38.61,38.61,173500.0,28.9416,28.9565,28.9266,28.9266,173500.0
2013-12-11 12:25:00,38.61,38.62,38.58,38.6,265100.0,28.9266,28.9341,28.9041,28.9191,265100.0
2013-12-11 12:30:00,38.6,38.62,38.6,38.61,203400.0,28.9191,28.9341,28.9191,28.9266,203400.0
2013-12-11 12:35:00,38.61,38.63,38.6,38.62,64100.0,28.9266,28.9416,28.9191,28.9341,64100.0
2013-12-11 12:40:00,38.63,38.63,38.6,38.6,87700.0,28.9416,28.9416,28.9191,28.9191,87700.0
2013-12-11 12:45:00,38.61,38.62,38.6,38.62,157000.0,28.9266,28.9341,28.9191,28.9341,157000.0
2013-12-11 12:50:00,38.62,38.66,38.61,38.66,136900.0,28.9341,28.964,28.9266,28.964,136900.0
2013-12-11 12:55:00,38.65,38.66,38.65,38.66,89100.0,28.9565,28.964,28.9565,28.964,89100.0
2013-12-11 13:00:00,38.66,38.67,38.65,38.67,31700.0,28.964,28.9715,28.9565,28.9715,31700.0
2013-12-11 13:05:00,38.67,38.7,38.66,38.66,118700.0,28.9715,28.994,28.964,28.964,118700.0
2013-12-11 13:10:00,38.67,38.68,38.65,38.66,109100.0,28.9715,28.979,28.9565,28.964,109100.0
2013-12-11 13:15:00,38.66,38.67,38.62,38.63,88000.0,28.964,28.9715,28.9341,28.9416,88000.0
2013-12-11 13:20:00,38.62,38.63,38.6,38.6,27900.0,28.9341,28.9416,28.9191,28.9191,27900.0
2013-12-11 13:25:00,38.61,38.61,38.6,38.6,65700.0,28.9266,28.9266,28.9191,28.9191,65700.0
2013-12-11 13:30:00,38.6,38.65,38.6,38.63,515200.0,28.9191,28.9565,28.9191,28.9416,515200.0
2013-12-11 13:35:00,38.64,38.69,38.63,38.66,137500.0,28.949,28.9865,28.9416,28.964,137500.0
2013-12-11 13:40:00,38.67,38.69,38.66,38.67,62400.0,28.9715,28.9865,28.964,28.9715,62400.0
2013-12-11 13:45:00,38.68,38.68,38.65,38.67,114100.0,28.979,28.979,28.9565,28.9715,114100.0
2013-12-11 13:50:00,38.67,38.68,38.65,38.66,80100.0,28.9715,28.979,28.9565,28.964,80100.0
2013-12-11 13:55:00,38.66,38.67,38.65,38.67,26300.0,28.964,28.9715,28.9565,28.9715,26300.0
2013-12-11 14:00:00,38.66,38.68,38.66,38.66,75500.0,28.964,28.979,28.964,28.964,75500.0
2013-12-11 14:05:00,38.67,38.67,38.65,38.65,141500.0,28.9715,28.9715,28.9565,28.9565,141500.0
2013-12-11 14:10:00,38.66,38.66,38.63,38.63,111900.0,28.964,28.964,28.9416,28.9416,111900.0
2013-12-11 14:15:00,38.63,38.64,38.58,38.58,100600.0,28.9416,28.949,28.9041,28.9041,100600.0
2013-12-11 14:20:00,38.57,38.6,38.57,38.59,176200.0,28.8966,28.9191,28.8966,28.9116,176200.0
2013-12-11 14:25:00,38.59,38.59,38.55,38.59,193000.0,28.9116,28.9116,28.8816,28.9116,193000.0
2013-12-11 14:30:00,38.59,38.59,38.55,38.57,112200.0,28.9116,28.9116,28.8816,28.8966,112200.0
2013-12-11 14:35:00,38.57,38.57,38.55,38.55,145500.0,28.8966,28.8966,28.8816,28.8816,145500.0
2013-12-11 14:40:00,38.55,38.58,38.55,38.58,159000.0,28.8816,28.9041,28.8816,28.9041,159000.0
2013-12-11 14:45:00,38.58,38.6,38.55,38.55,140900.0,28.9041,28.9191,28.8816,28.8816,140900.0
2013-12-11 14:50:00,38.55,38.56,38.51,38.52,126900.0,28.8816,28.8891,28.8517,28.8591,126900.0
2013-12-11 14:55:00,38.51,38.52,38.46,38.47,337100.0,28.8517,28.8591,28.8142,28.8217,337100.0
2013-12-11 15:00:00,38.47,38.47,38.44,38.44,319200.0,28.8217,28.8217,28.7992,28.7992,319200.0
2013-12-11 15:05:00,38.44,38.45,38.39,38.42,327500.0,28.7992,28.8067,28.7617,28.7842,327500.0
2013-12-11 15:10:00,38.42,38.42,38.36,38.38,304700.0,28.7842,28.7842,28.7393,28.7543,304700.0
2013-12-11 15:15:00,38.38,38.38,38.33,38.36,408500.0,28.7543,28.7543,28.7168,28.7393,408500.0
2013-12-11 15:20:00,38.36,38.37,38.32,38.36,481300.0,28.7393,28.7468,28.7093,28.7393,481300.0
2013-12-11 15:25:00,38.36,38.41,38.34,38.34,530300.0,28.7393,28.7767,28.7243,28.7243,530300.0
2013-12-11 15:30:00,38.34,38.38,38.33,38.36,525600.0,28.7243,28.7543,28.7168,28.7393,525600.0
2013-12-11 15:35:00,38.36,38.39,38.33,38.34,403500.0,28.7393,28.7617,28.7168,28.7243,403500.0
2013-12-11 15:40:00,38.33,38.41,38.33,38.38,697900.0,28.7168,28.7767,28.7168,28.7543,697900.0
2013-12-11 15:45:00,38.38,38.44,38.37,38.44,939900.0,28.7543,28.7992,28.7468,28.7992,939900.0
2013-12-11 15:50:00,38.44,38.49,38.44,38.47,1587600.0,28.7992,28.8367,28.7992,28.8217,1587600.0
2013-12-11 15:55:00,38.47,38.61,38.46,38.52,7068500.0,28.8217,28.9266,28.8142,28.8591,7068500.0
2013-12-12 09:30:00,38.25,38.25,38.14,38.21,547800.0,28.6569,28.6569,28.5744,28.6269,547800.0
2013-12-12 09:35:00,38.21,38.25,38.21,38.25,692000.0,28.6269,28.6569,28.6269,28.6569,692000.0
2013-12-12 09:40:00,38.24,38.27,38.23,38.24,344500.0,28.6494,28.6718,28.6419,28.6494,344500.0
2013-12-12 09:45:00,38.24,38.26,38.11,38.13,412700.0,28.6494,28.6644,28.552,28.567,412700.0
2013-12-12 09:50:00,38.14,38.15,38.08,38.09,478600.0,28.5744,28.5819,28.5295,28.537,478600.0
2013-12-12 09:55:00,38.09,38.17,38.08,38.14,356700.0,28.537,28.5969,28.5295,28.5744,356700.0
2013-12-12 10:00:00,38.14,38.17,38.12,38.14,356200.0,28.5744,28.5969,28.5595,28.5744,356200.0
2013-12-12 10:05:00,38.13,38.14,38.1,38.1,147700.0,28.567,28.5744,28.5445,28.5445,147700.0
2013-12-12 10:10:00,38.11,38.11,38.07,38.08,126700.0,28.552,28.552,28.522,28.5295,126700.0
2013-12-12 10:15:00,38.07,38.08,38.0,38.01,315800.0,28.522,28.5295,28.4696,28.4771,315800.0
2013-12-12 10:20:00,38.02,38.08,38.02,38.08,255400.0,28.4845,28.5295,28.4845,28.5295,255400.0
2013-12-12 10:25:00,38.08,38.13,38.06,38.13,224300.0,28.5295,28.567,28.5145,28.567,224300.0
2013-12-12 10:30:00,38.12,38.17,38.1,38.14,249700.0,28.5595,28.5969,28.5445,28.5744,249700.0
2013-12-12 10:35:00,38.14,38.21,38.13,38.2,449000.0,28.5744,28.6269,28.567,28.6194,449000.0
2013-12-12 10:40:00,38.2,38.21,38.16,38.2,150200.0,28.6194,28.6269,28.5894,28.6194,150200.0
2013-12-12 10:45:00,38.2,38.22,38.18,38.19,334700.0,28.6194,28.6344,28.6044,28.6119,334700.0
2013-12-12 10:50:00,38.19,38.2,38.16,38.17,150700.0,28.6119,28.6194,28.5894,28.5969,150700.0
2013-12-12 10:55:00,38.16,38.2,38.15,38.2,160400.0,28.5894,28.6194,28.5819,28.6194,160400.0
2013-12-12 11:00:00,38.2,38.23,38.18,38.22,123000.0,28.6194,28.6419,28.6044,28.6344,123000.0
2013-12-12 11:05:00,38.21,38.25,38.2,38.22,322500.0,28.6269,28.6569,28.6194,28.6344,322500.0
2013-12-12 11:10:00,38.22,38.25,38.2,38.21,209800.0,28.6344,28.6569,28.6194,28.6269,209800.0
2013-12-12 11:15:00,38.21,38.22,38.17,38.18,111200.0,28.6269,28.6344,28.5969,28.6044,111200.0
2013-12-12 11:20:00,38.18,38.19,38.17,38.18,82700.0,28.6044,28.6119,28.5969,28.6044,82700.0
2013-12-12 11:25:00,38.18,38.18,38.11,38.14,190900.0,28.6044,28.6044,28.552,28.5744,190900.0
2013-12-12 11:30:00,38.15,38.17,38.13,38.16,68400.0,28.5819,28.5969,28.567,28.5894,68400.0
2013-12-12 11:35:00,38.16,38.19,38.16,38.19,91900.0,28.5894,28.6119,28.5894,28.6119,91900.0
2013-12-12 11:40:00,38.18,38.19,38.15,38.16,106100.0,28.6044,28.6119,28.5819,28.5894,106100.0
2013-12-12 11:45:00,38.15,38.16,38.12,38.15,134400.0,28.5819,28.5894,28.5595,28.5819,134400.0
2013-12-12 11:50:00,38.15,38.18,38.14,38.17,107400.0,28.5819,28.6044,28.5744,28.5969,107400.0
2013-12-12 11:55:00,38.17,38.18,38.09,38.1,497400.0,28.5969,28.6044,28.537,28.5445,497400.0
2013-12-12 12:00:00,38.09,38.11,38.06,38.09,160800.0,28.537,28.552,28.5145,28.537,160800.0
2013-12-12 12:05:00,38.09,38.12,38.08,38.1,76600.0,28.537,28.5595,28.5295,28.5445,76600.0
2013-12-12 12:10:00,38.1,38.13,38.08,38.09,79900.0,28.5445,28.567,28.5295,28.537,79900.0
2013-12-12 12:15:00,38.08,38.09,38.06,38.06,169400.0,28.5295,28.537,28.5145,28.5145,169400.0
2013-12-12 12:20:00,38.06,38.07,38.0,38.02,432100.0,28.5145,28.522,28.4696,28.4845,432100.0
2013-12-12 12:25:00,38.02,38.05,38.02,38.04,176600.0,28.4845,28.507,28.4845,28.4995,176600.0
2013-12-12 12:30:00,38.04,38.04,38.03,38.03,51900.0,28.4995,28.4995,28.492,28.492,51900.0
2013-12-12 12:35:00,38.04,38.05,38.03,38.05,61100.0,28.4995,28.507,28.492,28.507,61100.0
2013-12-12 12:40:00,38.05,38.05,38.02,38.02,185200.0,28.507,28.507,28.4845,28.4845,185200.0
2013-12-12 12:45:00,38.02,38.09,38.02,38.08,142600.0,28.4845,28.537,28.4845,28.5295,142600.0
2013-12-12 12:50:00,38.08,38.13,38.07,38.12,149300.0,28.5295,28.567,28.522,28.5595,149300.0
2013-12-12 12:55:00,38.12,38.13,38.08,38.08,109900.0,28.5595,28.567,28.5295,28.5295,109900.0
2013-12-12 13:00:00,38.08,38.12,38.08,38.11,88100.0,28.5295,28.5595,28.5295,28.552,88100.0
2013-12-12 13:05:00,38.09,38.13,38.09,38.11,45200.0,28.537,28.567,28.537,28.552,45200.0
2013-12-12 13:10:00,38.11,38.12,38.1,38.12,34700.0,28.552,28.5595,28.5445,28.5595,34700.0
2013-12-12 13:15:00,38.12,38.16,38.11,38.15,85200.0,28.5595,28.5894,28.552,28.5819,85200.0
2013-12-12 13:20:00,38.15,38.16,38.13,38.14,33300.0,28.5819,28.5894,28.567,28.5744,33300.0
2013-12-12 13:25:00,38.13,38.14,38.11,38.13,66800.0,28.567,28.5744,28.552,28.567,66800.0
2013-12-12 13:30:00,38.14,38.14,38.11,38.12,58700.0,28.5744,28.5744,28.552,28.5595,58700.0
2013-12-12 13:35:00,38.12,38.15,38.11,38.14,47000.0,28.5595,28.5819,28.552,28.5744,47000.0
2013-12-12 13:40:00,38.15,38.16,38.13,38.16,72500.0,28.5819,28.5894,28.567,28.5894,72500.0
2013-12-12 13:45:00,38.16,38.16,38.14,38.14,76800.0,28.5894,28.5894,28.5744,28.5744,76800.0
2013-12-12 13:50:00,38.15,38.15,38.11,38.14,72900.0,28.5819,28.5819,28.552,28.5744,72900.0
2013-12-12 13:55:00,38.13,38.14,38.11,38.14,61900.0,28.567,28.5744,28.552,28.5744,61900.0
2013-12-12 14:00:00,38.14,38.19,38.13,38.17,75400.0,28.5744,28.6119,28.567,28.5969,75400.0
2013-12-12 14:05:00,38.16,38.21,38.16,38.2,75000.0,28.5894,28.6269,28.5894,28.6194,75000.0
2013-12-12 14:10:00,38.2,38.25,38.2,38.23,102600.0,28.6194,28.6569,28.6194,28.6419,102600.0
2013-12-12 14:15:00,38.23,38.24,38.22,38.22,38400.0,28.6419,28.6494,28.6344,28.6344,38400.0
2013-12-12 14:20:00,38.22,38.24,38.21,38.23,94300.0,28.6344,28.6494,28.6269,28.6419,94300.0
2013-12-12 14:25:00,38.24,38.25,38.22,38.22,298300.0,28.6494,28.6569,28.6344,28.6344,298300.0
2013-12-12 14:30:00,38.22,38.24,38.22,38.23,84700.0,28.6344,28.6494,28.6344,28.6419,84700.0
2013-12-12 14:35:00,38.23,38.24,38.2,38.21,33100.0,28.6419,28.6494,28.6194,28.6269,33100.0
2013-12-12 14:40:00,38.21,38.22,38.19,38.21,114700.0,28.6269,28.6344,28.6119,28.6269,114700.0
2013-12-12 14:45:00,38.22,38.22,38.19,38.21,79500.0,28.6344,28.6344,28.6119,28.6269,79500.0
2013-12-12 14:50:00,38.21,38.26,38.18,38.24,176000.0,28.6269,28.6644,28.6044,28.6494,176000.0
2013-12-12 14:55:00,38.24,38.26,38.22,38.22,79000.0,28.6494,28.6644,28.6344,28.6344,79000.0
2013-12-12 15:00:00,38.22,38.26,38.22,38.22,136000.0,28.6344,28.6644,28.6344,28.6344,136000.0
2013-12-12 15:05:00,38.21,38.22,38.19,38.2,131500.0,28.6269,28.6344,28.6119,28.6194,131500.0
2013-12-12 15:10:00,38.19,38.2,38.17,38.17,79100.0,28.6119,28.6194,28.5969,28.5969,79100.0
2013-12-12 15:15:00,38.17,38.19,38.16,38.19,100900.0,28.5969,28.6119,28.5894,28.6119,100900.0
2013-12-12 15:20:00,38.18,38.26,38.17,38.23,185600.0,28.6044,28.6644,28.5969,28.6419,185600.0
2013-12-12 15:25:00,38.23,38.24,38.23,38.23,73800.0,28.6419,28.6494,28.6419,28.6419,73800.0
2013-12-12 15:30:00,38.23,38.24,38.21,38.22,175300.0,28.6419,28.6494,28.6269,28.6344,175300.0
2013-12-12 15:35:00,38.22,38.22,38.15,38.15,148900.0,28.6344,28.6344,28.5819,28.5819,148900.0
2013-12-12 15:40:00,38.16,38.16,38.11,38.12,396400.0,28.5894,28.5894,28.552,28.5595,396400.0
2013-12-12 15:45:00,38.12,38.13,38.09,38.12,427200.0,28.5595,28.567,28.537,28.5595,427200.0
2013-12-12 15:50:00,38.13,38.13,38.1,38.11,525100.0,28.567,28.567,28.5445,28.552,525100.0
2013-12-12 15:55:00,38.11,38.14,38.1,38.14,1238300.0,28.552,28.5744,28.5445,28.5744,1238300.0
2013-12-13 09:30:00,38.55,38.56,38.45,38.48,375700.0,28.8816,28.8891,28.8067,28.8292,375700.0
2013-12-13 09:35:00,38.48,38.54,38.46,38.51,401900.0,28.8292,28.8741,28.8142,28.8517,401900.0
2013-12-13 09:40:00,38.52,38.52,38.45,38.45,302700.0,28.8591,28.8591,28.8067,28.8067,302700.0
2013-12-13 09:45:00,38.45,38.48,38.41,38.43,373400.0,28.8067,28.8292,28.7767,28.7917,373400.0
2013-12-13 09:50:00,38.44,38.44,38.39,38.39,237600.0,28.7992,28.7992,28.7617,28.7617,237600.0
2013-12-13 09:55:00,38.39,38.41,38.34,38.36,452500.0,28.7617,28.7767,28.7243,28.7393,452500.0
2013-12-13 10:00:00,38.37,38.42,38.37,38.39,253200.0,28.7468,28.7842,28.7468,28.7617,253200.0
2013-12-13 10:05:00,38.4,38.42,38.39,38.39,156700.0,28.7692,28.7842,28.7617,28.7617,156700.0
2013-12-13 10:10:00,38.39,38.41,38.32,38.32,225500.0,28.7617,28.7767,28.7093,28.7093,225500.0
2013-12-13 10:15:00,38.32,38.33,38.26,38.28,413100.0,28.7093,28.7168,28.6644,28.6793,413100.0
2013-12-13 10:20:00,38.28,38.28,38.23,38.25,198300.0,28.6793,28.6793,28.6419,28.6569,198300.0
2013-12-13 10:25:00,38.26,38.32,38.25,38.31,94300.0,28.6644,28.7093,28.6569,28.7018,94300.0
2013-12-13 10:30:00,38.32,38.36,38.32,38.32,139300.0,28.7093,28.7393,28.7093,28.7093,139300.0
2013-12-13 10:35:00,38.33,38.34,38.32,38.33,38300.0,28.7168,28.7243,28.7093,28.7168,38300.0
2013-12-13 10:40:00,38.32,38.34,38.31,38.31,52400.0,28.7093,28.7243,28.7018,28.7018,52400.0
2013-12-13 10:45:00,38.31,38.33,38.29,38.29,79000.0,28.7018,28.7168,28.6868,28.6868,79000.0
2013-12-13 10:50:00,38.29,38.32,38.29,38.32,114500.0,28.6868,28.7093,28.6868,28.7093,114500.0
2013-12-13 10:55:00,38.31,38.32,38.28,38.28,136800.0,28.7018,28.7093,28.6793,28.6793,136800.0
2013-12-13 11:00:00,38.28,38.3,38.25,38.26,126000.0,28.6793,28.6943,28.6569,28.6644,126000.0
2013-12-13 11:05:00,38.27,38.29,38.26,38.28,41400.0,28.6718,28.6868,28.6644,28.6793,41400.0
2013-12-13 11:10:00,38.28,38.29,38.26,38.29,131100.0,28.6793,28.6868,28.6644,28.6868,131100.0
2013-12-13 11:15:00,38.29,38.34,38.27,38.33,125700.0,28.6868,28.7243,28.6718,28.7168,125700.0
2013-12-13 11:20:00,38.33,38.33,38.3,38.3,117500.0,28.7168,28.7168,28.6943,28.6943,117500.0
2013-12-13 11:25:00,38.3,38.33,38.28,38.28,130700.0,28.6943,28.7168,28.6793,28.6793,130700.0
2013-12-13 11:30:00,38.29,38.3,38.25,38.28,144200.0,28.6868,28.6943,28.6569,28.6793,144200.0
2013-12-13 11:35:00,38.28,38.29,38.27,38.28,67700.0,28.6793,28.6868,28.6718,28.6793,67700.0
2013-12-13 11:40:00,38.29,38.29,38.28,38.28,44200.0,28.6868,28.6868,28.6793,28.6793,44200.0
2013-12-13 11:45:00,38.28,38.3,38.27,38.28,100800.0,28.6793,28.6943,28.6718,28.6793,100800.0
2013-12-13 11:50:00,38.28,38.28,38.25,38.26,138600.0,28.6793,28.6793,28.6569,28.6644,138600.0
2013-12-13 11:55:00,38.26,38.27,38.25,38.27,108700.0,28.6644,28.6718,28.6569,28.6718,108700.0
2013-12-13 12:00:00,38.26,38.27,38.26,38.26,48700.0,28.6644,28.6718,28.6644,28.6644,48700.0
2013-12-13 12:05:00,38.26,38.26,38.24,38.25,74000.0,28.6644,28.6644,28.6494,28.6569,74000.0
2013-12-13 12:10:00,38.24,38.28,38.24,38.28,53900.0,28.6494,28.6793,28.6494,28.6793,53900.0
2013-12-13 12:15:00,38.28,38.28,38.26,38.26,40400.0,28.6793,28.6793,28.6644,28.6644,40400.0
2013-12-13 12:20:00,38.27,38.3,38.26,38.29,91600.0,28.6718,28.6943,28.6644,28.6868,91600.0
2013-12-13 12:25:00,38.29,38.3,38.29,38.3,64000.0,28.6868,28.6943,28.6868,28.6943,64000.0
2013-12-13 12:30:00,38.3,38.31,38.29,38.3,84500.0,28.6943,28.7018,28.6868,28.6943,84500.0
2013-12-13 12:35:00,38.3,38.3,38.29,38.29,18600.0,28.6943,28.6943,28.6868,28.6868,18600.0
2013-12-13 12:40:00,38.3,38.3,38.27,38.29,46200.0,28.6943,28.6943,28.6718,28.6868,46200.0
2013-12-13 12:45:00,38.29,38.29,38.26,38.27,87200.0,28.6868,28.6868,28.6644,28.6718,87200.0
2013-12-13 12:50:00,38.26,38.27,38.26,38.26,19500.0,28.6644,28.6718,28.6644,28.6644,19500.0
2013-12-13 12:55:00,38.26,38.28,38.26,38.27,84100.0,28.6644,28.6793,28.6644,28.6718,84100.0
2013-12-13 13:00:00,38.28,38.29,38.25,38.29,84300.0,28.6793,28.6868,28.6569,28.6868,84300.0
2013-12-13 13:05:00,38.28,38.31,38.28,38.31,101900.0,28.6793,28.7018,28.6793,28.7018,101900.0
2013-12-13 13:10:00,38.3,38.31,38.3,38.3,39800.0,28.6943,28.7018,28.6943,28.6943,39800.0
2013-12-13 13:15:00,38.31,38.31,38.3,38.3,28900.0,28.7018,28.7018,28.6943,28.6943,28900.0
2013-12-13 13:20:00,38.3,38.3,38.29,38.3,42200.0,28.6943,28.6943,28.6868,28.6943,42200.0
2013-12-13 13:25:00,38.29,38.3,38.28,38.28,52200.0,28.6868,28.6943,28.6793,28.6793,52200.0
2013-12-13 13:30:00,38.29,38.34,38.28,38.34,106600.0,28.6868,28.7243,28.6793,28.7243,106600.0
2013-12-13 13:35:00,38.34,38.35,38.33,38.34,47600.0,28.7243,28.7318,28.7168,28.7243,47600.0
2013-12-13 13:40:00,38.33,38.34,38.3,38.3,59900.0,28.7168,28.7243,28.6943,28.6943,59900.0
2013-12-13 13:45:00,38.3,38.32,38.3,38.32,49400.0,28.6943,28.7093,28.6943,28.7093,49400.0
2013-12-13 13:50:00,38.32,38.32,38.31,38.31,64700.0,28.7093,28.7093,28.7018,28.7018,64700.0
2013-12-13 13:55:00,38.31,38.32,38.3,38.3,39700.0,28.7018,28.7093,28.6943,28.6943,39700.0
2013-12-13 14:00:00,38.3,38.31,38.26,38.26,85300.0,28.6943,28.7018,28.6644,28.6644,85300.0
2013-12-13 14:05:00,38.26,38.27,38.23,38.26,279200.0,28.6644,28.6718,28.6419,28.6644,279200.0
2013-12-13 14:10:00,38.26,38.26,38.22,38.23,76800.0,28.6644,28.6644,28.6344,28.6419,76800.0
2013-12-13 14:15:00,38.23,38.27,38.23,38.27,50800.0,28.6419,28.6718,28.6419,28.6718,50800.0
2013-12-13 14:20:00,38.27,38.27,38.25,38.26,73800.0,28.6718,28.6718,28.6569,28.6644,73800.0
2013-12-13 14:25:00,38.26,38.28,38.25,38.26,116600.0,28.6644,28.6793,28.6569,28.6644,116600.0
2013-12-13 14:30:00,38.26,38.29,38.26,38.29,69500.0,28.6644,28.6868,28.6644,28.6868,69500.0
2013-12-13 14:35:00,38.29,38.32,38.29,38.32,165100.0,28.6868,28.7093,28.6868,28.7093,165100.0
2013-12-13 14:40:00,38.31,38.33,38.31,38.33,134700.0,28.7018,28.7168,28.7018,28.7168,134700.0
2013-12-13 14:45:00,38.33,38.35,38.32,38.34,115000.0,28.7168,28.7318,28.7093,28.7243,115000.0
2013-12-13 14:50:00,38.34,38.36,38.33,38.34,296000.0,28.7243,28.7393,28.7168,28.7243,296000.0
2013-12-13 14:55:00,38.34,38.39,38.34,38.39,146800.0,28.7243,28.7617,28.7243,28.7617,146800.0
2013-12-13 15:00:00,38.39,38.4,38.38,38.38,70400.0,28.7617,28.7692,28.7543,28.7543,70400.0
2013-12-13 15:05:00,38.38,38.39,38.37,38.38,103200.0,28.7543,28.7617,28.7468,28.7543,103200.0
2013-12-13 15:10:00,38.38,38.39,38.38,38.38,129100.0,28.7543,28.7617,28.7543,28.7543,129100.0
2013-12-13 15:15:00,38.38,38.4,38.37,38.4,185400.0,28.7543,28.7692,28.7468,28.7692,185400.0
2013-12-13 15:20:00,38.4,38.42,38.39,38.42,170900.0,28.7692,28.7842,28.7617,28.7842,170900.0
2013-12-13 15:25:00,38.42,38.45,38.4,38.44,287800.0,28.7842,28.8067,28.7692,28.7992,287800.0
2013-12-13 15:30:00,38.44,38.48,38.41,38.43,290800.0,28.7992,28.8292,28.7767,28.7917,290800.0
2013-12-13 15:35:00,38.43,38.44,38.4,38.4,151900.0,28.7917,28.7992,28.7692,28.7692,151900.0
2013-12-13 15:40:00,38.4,38.42,38.4,38.41,464900.0,28.7692,28.7842,28.7692,28.7767,464900.0
2013-12-13 15:45:00,38.4,38.44,38.39,38.44,564200.0,28.7692,28.7992,28.7617,28.7992,564200.0
2013-12-13 15:50:00,38.43,38.47,38.43,38.45,468300.0,28.7917,28.8217,28.7917,28.8067,468300.0
2013-12-13 15:55:00,38.45,38.46,38.4,38.4,1460700.0,28.8067,28.8142,28.7692,28.7692,1460700.0
2013-12-16 09:30:00,38.44,38.59,38.42,38.58,496200.0,28.7992,28.9116,28.7842,28.9041,496200.0
2013-12-16 09:35:00,38.58,38.65,38.58,38.63,330900.0,28.9041,28.9565,28.9041,28.9416,330900.0
2013-12-16 09:40:00,38.64,38.67,38.62,38.65,254400.0,28.949,28.9715,28.9341,28.9565,254400.0
2013-12-16 09:45:00,38.65,38.69,38.65,38.68,212100.0,28.9565,28.9865,28.9565,28.979,212100.0
2013-12-16 09:50:00,38.68,38.71,38.66,38.69,264500.0,28.979,29.0015,28.964,28.9865,264500.0
2013-12-16 09:55:00,38.7,38.72,38.67,38.69,135100.0,28.994,29.009,28.9715,28.9865,135100.0
2013-12-16 10:00:00,38.7,38.76,38.7,38.73,274600.0,28.994,29.039,28.994,29.0165,274600.0
2013-12-16 10:05:00,38.73,38.73,38.68,38.69,264100.0,29.0165,29.0165,28.979,28.9865,264100.0
2013-12-16 10:10:00,38.69,38.7,38.64,38.64,299900.0,28.9865,28.994,28.949,28.949,299900.0
2013-12-16 10:15:00,38.64,38.65,38.61,38.64,141600.0,28.949,28.9565,28.9266,28.949,141600.0
2013-12-16 10:20:00,38.64,38.68,38.62,38.64,198700.0,28.949,28.979,28.9341,28.949,198700.0
2013-12-16 10:25:00,38.63,38.67,38.63,38.63,100000.0,28.9416,28.9715,28.9416,28.9416,100000.0
2013-12-16 10:30:00,38.64,38.66,38.59,38.61,143200.0,28.949,28.964,28.9116,28.9266,143200.0
2013-12-16 10:35:00,38.61,38.61,38.56,38.57,92200.0,28.9266,28.9266,28.8891,28.8966,92200.0
2013-12-16 10:40:00,38.57,38.58,38.56,38.58,106200.0,28.8966,28.9041,28.8891,28.9041,106200.0
2013-12-16 10:45:00,38.59,38.59,38.56,38.56,95500.0,28.9116,28.9116,28.8891,28.8891,95500.0
2013-12-16 10:50:00,38.57,38.57,38.54,38.57,117200.0,28.8966,28.8966,28.8741,28.8966,117200.0
2013-12-16 10:55:00,38.58,38.58,38.53,38.53,111100.0,28.9041,28.9041,28.8666,28.8666,111100.0
2013-12-16 11:00:00,38.54,38.54,38.48,38.51,87400.0,28.8741,28.8741,28.8292,28.8517,87400.0
2013-12-16 11:05:00,38.51,38.52,38.5,38.52,141400.0,28.8517,28.8591,28.8442,28.8591,141400.0
2013-12-16 11:10:00,38.52,38.57,38.51,38.57,98300.0,28.8591,28.8966,28.8517,28.8966,98300.0
2013-12-16 11:15:00,38.57,38.6,38.56,38.57,182600.0,28.8966,28.9191,28.8891,28.8966,182600.0
2013-12-16 11:20:00,38.57,38.59,38.55,38.58,251300.0,28.8966,28.9116,28.8816,28.9041,251300.0
2013-12-16 11:25:00,38.58,38.6,38.57,38.59,151400.0,28.9041,28.9191,28.8966,28.9116,151400.0
2013-12-16 11:30:00,38.6,38.63,38.58,38.61,80600.0,28.9191,28.9416,28.9041,28.9266,80600.0
2013-12-16 11:35:00,38.62,38.63,38.58,38.59,71100.0,28.9341,28.9416,28.9041,28.9116,71100.0
2013-12-16 11:40:00,38.59,38.61,38.57,38.58,122200.0,28.9116,28.9266,28.8966,28.9041,122200.0
2013-12-16 11:45:00,38.58,38.59,38.55,38.57,126900.0,28.9041,28.9116,28.8816,28.8966,126900.0
2013-12-16 11:50:00,38.57,38.58,38.55,38.55,68500.0,28.8966,28.9041,28.8816,28.8816,68500.0
2013-12-16 11:55:00,38.56,38.58,38.55,38.55,45800.0,28.8891,28.9041,28.8816,28.8816,45800.0
2013-12-16 12:00:00,38.56,38.56,38.5,38.51,66800.0,28.8891,28.8891,28.8442,28.8517,66800.0
2013-12-16 12:05:00,38.51,38.53,38.48,38.5,244800.0,28.8517,28.8666,28.8292,28.8442,244800.0
2013-12-16 12:10:00,38.5,38.52,38.48,38.49,47300.0,28.8442,28.8591,28.8292,28.8367,47300.0
2013-12-16 12:15:00,38.48,38.49,38.47,38.48,106000.0,28.8292,28.8367,28.8217,28.8292,106000.0
2013-12-16 12:20:00,38.48,38.48,38.46,38.47,151200.0,28.8292,28.8292,28.8142,28.8217,151200.0
2013-12-16 12:25:00,38.47,38.47,38.44,38.45,257700.0,28.8217,28.8217,28.7992,28.8067,257700.0
2013-12-16 12:30:00,38.45,38.48,38.45,38.48,139300.0,28.8067,28.8292,28.8067,28.8292,139300.0
2013-12-16 12:35:00,38.48,38.48,38.45,38.45,48200.0,28.8292,28.8292,28.8067,28.8067,48200.0
2013-12-16 12:40:00,38.45,38.46,38.45,38.45,44200.0,28.8067,28.8142,28.8067,28.8067,44200.0
2013-12-16 12:45:00,38.46,38.47,38.43,38.44,65200.0,28.8142,28.8217,28.7917,28.7992,65200.0
2013-12-16 12:50:00,38.43,38.47,38.43,38.45,82100.0,28.7917,28.8217,28.7917,28.8067,82100.0
2013-12-16 12:55:00,38.45,38.45,38.42,38.44,89700.0,28.8067,28.8067,28.7842,28.7992,89700.0
2013-12-16 13:00:00,38.43,38.43,38.39,38.41,114000.0,28.7917,28.7917,28.7617,28.7767,114000.0
2013-12-16 13:05:00,38.4,38.4,38.35,38.4,215900.0,28.7692,28.7692,28.7318,28.7692,215900.0
2013-12-16 13:10:00,38.39,38.41,38.38,38.39,31400.0,28.7617,28.7767,28.7543,28.7617,31400.0
2013-12-16 13:15:00,38.39,38.4,38.38,38.39,70300.0,28.7617,28.7692,28.7543,28.7617,70300.0
2013-12-16 13:20:00,38.4,38.42,38.37,38.42,50500.0,28.7692,28.7842,28.7468,28.7842,50500.0
2013-12-16 13:25:00,38.42,38.44,38.41,38.43,58900.0,28.7842,28.7992,28.7767,28.7917,58900.0
2013-12-16 13:30:00,38.42,38.42,38.4,38.41,26300.0,28.7842,28.7842,28.7692,28.7767,26300.0
2013-12-16 13:35:00,38.41,38.43,38.4,38.41,28300.0,28.7767,28.7917,28.7692,28.7767,28300.0
2013-12-16 13:40:00,38.41,38.42,38.38,38.4,65700.0,28.7767,28.7842,28.7543,28.7692,65700.0
2013-12-16 13:45:00,38.4,38.41,38.39,38.41,94300.0,28.7692,28.7767,28.7617,28.7767,94300.0
2013-12-16 13:50:00,38.41,38.44,38.4,38.42,66000.0,28.7767,28.7992,28.7692,28.7842,66000.0
2013-12-16 13:55:00,38.43,38.48,38.43,38.45,121700.0,28.7917,28.8292,28.7917,28.8067,121700.0
2013-12-16 14:00:00,38.45,38.48,38.44,38.47,165600.0,28.8067,28.8292,28.7992,28.8217,165600.0
2013-12-16 14:05:00,38.48,38.49,38.46,38.47,86700.0,28.8292,28.8367,28.8142,28.8217,86700.0
2013-12-16 14:10:00,38.47,38.48,38.45,38.47,91200.0,28.8217,28.8292,28.8067,28.8217,91200.0
2013-12-16 14:15:00,38.47,38.47,38.44,38.44,25100.0,28.8217,28.8217,28.7992,28.7992,25100.0
2013-12-16 14:20:00,38.44,38.47,38.44,38.45,34000.0,28.7992,28.8217,28.7992,28.8067,34000.0
2013-12-16 14:25:00,38.45,38.46,38.44,38.45,29800.0,28.8067,28.8142,28.7992,28.8067,29800.0
2013-12-16 14:30:00,38.46,38.46,38.42,38.43,67000.0,28.8142,28.8142,28.7842,28.7917,67000.0
2013-12-16 14:35:00,38.42,38.44,38.41,38.43,45500.0,28.7842,28.7992,28.7767,28.7917,45500.0
2013-12-16 14:40:00,38.43,38.48,38.43,38.47,79200.0,28.7917,28.8292,28.7917,28.8217,79200.0
2013-12-16 14:45:00,38.48,38.48,38.46,38.48,48600.0,28.8292,28.8292,28.8142,28.8292,48600.0
2013-12-16 14:50:00,38.47,38.49,38.47,38.47,41500.0,28.8217,28.8367,28.8217,28.8217,41500.0
2013-12-16 14:55:00,38.48,38.49,38.45,38.46,41100.0,28.8292,28.8367,28.8067,28.8142,41100.0
2013-12-16 15:00:00,38.46,38.47,38.44,38.47,53800.0,28.8142,28.8217,28.7992,28.8217,53800.0
2013-12-16 15:05:00,38.47,38.47,38.45,38.47,14900.0,28.8217,28.8217,28.8067,28.8217,14900.0
2013-12-16 15:10:00,38.47,38.48,38.45,38.45,45500.0,28.8217,28.8292,28.8067,28.8067,45500.0
2013-12-16 15:15:00,38.45,38.46,38.43,38.45,74500.0,28.8067,28.8142,28.7917,28.8067,74500.0
2013-12-16 15:20:00,38.45,38.46,38.42,38.43,43800.0,28.8067,28.8142,28.7842,28.7917,43800.0
2013-12-16 15:25:00,38.43,38.43,38.42,38.43,30500.0,28.7917,28.7917,28.7842,28.7917,30500.0
2013-12-16 15:30:00,38.43,38.43,38.39,38.39,99300.0,28.7917,28.7917,28.7617,28.7617,99300.0
2013-12-16 15:35:00,38.39,38.43,38.39,38.42,198800.0,28.7617,28.7917,28.7617,28.7842,198800.0
2013-12-16 15:40:00,38.43,38.47,38.42,38.44,175000.0,28.7917,28.8217,28.7842,28.7992,175000.0
2013-12-16 15:45:00,38.44,38.45,38.41,38.43,470100.0,28.7992,28.8067,28.7767,28.7917,470100.0
2013-12-16 15:50:00,38.42,38.47,38.42,38.44,457000.0,28.7842,28.8217,28.7842,28.7992,457000.0
2013-12-16 15:55:00,38.43,38.44,38.37,38.37,738300.0,28.7917,28.7992,28.7468,28.7468,738300.0
2013-12-17 09:30:00,37.95,37.95,37.85,37.86,395000.0,28.5635,28.5635,28.4882,28.4958,395000.0
2013-12-17 09:35:00,37.86,37.86,37.77,37.77,699100.0,28.4958,28.4958,28.428,28.428,699100.0
2013-12-17 09:40:00,37.77,37.8,37.73,37.79,610200.0,28.428,28.4506,28.3979,28.4431,610200.0
2013-12-17 09:45:00,37.79,37.83,37.78,37.81,286800.0,28.4431,28.4732,28.4356,28.4581,286800.0
2013-12-17 09:50:00,37.81,37.82,37.77,37.8,355400.0,28.4581,28.4657,28.428,28.4506,355400.0
2013-12-17 09:55:00,37.8,37.87,37.79,37.86,143300.0,28.4506,28.5033,28.4431,28.4958,143300.0
2013-12-17 10:00:00,37.87,37.88,37.83,37.85,268500.0,28.5033,28.5108,28.4732,28.4882,268500.0
2013-12-17 10:05:00,37.85,37.85,37.81,37.83,427900.0,28.4882,28.4882,28.4581,28.4732,427900.0
2013-12-17 10:10:00,37.83,37.84,37.77,37.81,167600.0,28.4732,28.4807,28.428,28.4581,167600.0
2013-12-17 10:15:00,37.81,37.82,37.78,37.8,228800.0,28.4581,28.4657,28.4356,28.4506,228800.0
2013-12-17 10:20:00,37.79,37.84,37.79,37.84,116400.0,28.4431,28.4807,28.4431,28.4807,116400.0
2013-12-17 10:25:00,37.83,37.84,37.79,37.8,104800.0,28.4732,28.4807,28.4431,28.4506,104800.0
2013-12-17 10:30:00,37.81,37.81,37.71,37.74,555300.0,28.4581,28.4581,28.3829,28.4054,555300.0
2013-12-17 10:35:00,37.74,37.8,37.74,37.79,135800.0,28.4054,28.4506,28.4054,28.4431,135800.0
2013-12-17 10:40:00,37.8,37.81,37.78,37.79,61300.0,28.4506,28.4581,28.4356,28.4431,61300.0
2013-12-17 10:45:00,37.79,37.8,37.67,37.69,192100.0,28.4431,28.4506,28.3528,28.3678,192100.0
2013-12-17 10:50:00,37.68,37.71,37.65,37.71,132200.0,28.3603,28.3829,28.3377,28.3829,132200.0
2013-12-17 10:55:00,37.7,37.71,37.68,37.71,81100.0,28.3753,28.3829,28.3603,28.3829,81100.0
2013-12-17 11:00:00,37.71,37.71,37.67,37.71,300200.0,28.3829,28.3829,28.3528,28.3829,300200.0
2013-12-17 11:05:00,37.7,37.73,37.69,37.72,129900.0,28.3753,28.3979,28.3678,28.3904,129900.0
2013-12-17 11:10:00,37.72,37.75,37.7,37.75,279400.0,28.3904,28.413,28.3753,28.413,279400.0
2013-12-17 11:15:00,37.74,37.75,37.72,37.74,108300.0,28.4054,28.413,28.3904,28.4054,108300.0
2013-12-17 11:20:00,37.74,37.78,37.74,37.77,111500.0,28.4054,28.4356,28.4054,28.428,111500.0
2013-12-17 11:25:00,37.77,37.79,37.71,37.73,188500.0,28.428,28.4431,28.3829,28.3979,188500.0
2013-12-17 11:30:00,37.74,37.78,37.74,37.75,209900.0,28.4054,28.4356,28.4054,28.413,209900.0
2013-12-17 11:35:00,37.75,37.77,37.72,37.75,135300.0,28.413,28.428,28.3904,28.413,135300.0
2013-12-17 11:40:00,37.74,37.77,37.73,37.76,32400.0,28.4054,28.428,28.3979,28.4205,32400.0
2013-12-17 11:45:00,37.75,37.79,37.73,37.78,63200.0,28.413,28.4431,28.3979,28.4356,63200.0
2013-12-17 11:50:00,37.78,37.86,37.78,37.84,969800.0,28.4356,28.4958,28.4356,28.4807,969800.0
2013-12-17 11:55:00,37.84,37.85,37.82,37.83,106800.0,28.4807,28.4882,28.4657,28.4732,106800.0
2013-12-17 12:00:00,37.83,37.84,37.81,37.83,135300.0,28.4732,28.4807,28.4581,28.4732,135300.0
2013-12-17 12:05:00,37.83,37.85,37.82,37.83,169500.0,28.4732,28.4882,28.4657,28.4732,169500.0
2013-12-17 12:10:00,37.83,37.85,37.81,37.84,69600.0,28.4732,28.4882,28.4581,28.4807,69600.0
2013-12-17 12:15:00,37.84,37.86,37.84,37.84,52200.0,28.4807,28.4958,28.4807,28.4807,52200.0
2013-12-17 12:20:00,37.84,37.86,37.82,37.85,71700.0,28.4807,28.4958,28.4657,28.4882,71700.0
2013-12-17 12:25:00,37.84,37.84,37.82,37.83,12400.0,28.4807,28.4807,28.4657,28.4732,12400.0
2013-12-17 12:30:00,37.83,37.84,37.82,37.83,41900.0,28.4732,28.4807,28.4657,28.4732,41900.0
2013-12-17 12:35:00,37.82,37.82,37.8,37.8,25700.0,28.4657,28.4657,28.4506,28.4506,25700.0
2013-12-17 12:40:00,37.8,37.81,37.8,37.81,15400.0,28.4506,28.4581,28.4506,28.4581,15400.0
2013-12-17 12:45:00,37.81,37.83,37.8,37.81,45700.0,28.4581,28.4732,28.4506,28.4581,45700.0
2013-12-17 12:50:00,37.81,37.84,37.81,37.82,29300.0,28.4581,28.4807,28.4581,28.4657,29300.0
2013-12-17 12:55:00,37.82,37.83,37.81,37.81,23200.0,28.4657,28.4732,28.4581,28.4581,23200.0
2013-12-17 13:00:00,37.81,37.81,37.8,37.8,25200.0,28.4581,28.4581,28.4506,28.4506,25200.0
2013-12-17 13:05:00,37.8,37.8,37.77,37.77,39300.0,28.4506,28.4506,28.428,28.428,39300.0
2013-12-17 13:10:00,37.77,37.79,37.77,37.77,43100.0,28.428,28.4431,28.428,28.428,43100.0
2013-12-17 13:15:00,37.77,37.78,37.76,37.77,22700.0,28.428,28.4356,28.4205,28.428,22700.0
2013-12-17 13:20:00,37.78,37.8,37.77,37.8,149700.0,28.4356,28.4506,28.428,28.4506,149700.0
2013-12-17 13:25:00,37.8,37.81,37.78,37.8,34000.0,28.4506,28.4581,28.4356,28.4506,34000.0
2013-12-17 13:30:00,37.8,37.81,37.79,37.8,54700.0,28.4506,28.4581,28.4431,28.4506,54700.0
2013-12-17 13:35:00,37.79,37.81,37.79,37.79,127900.0,28.4431,28.4581,28.4431,28.4431,127900.0
2013-12-17 13:40:00,37.79,37.8,37.78,37.79,29000.0,28.4431,28.4506,28.4356,28.4431,29000.0
2013-12-17 13:45:00,37.78,37.79,37.76,37.77,46900.0,28.4356,28.4431,28.4205,28.428,46900.0
2013-12-17 13:50:00,37.76,37.77,37.76,37.76,8000.0,28.4205,28.428,28.4205,28.4205,8000.0
2013-12-17 13:55:00,37.76,37.79,37.76,37.79,44800.0,28.4205,28.4431,28.4205,28.4431,44800.0
2013-12-17 14:00:00,37.78,37.8,37.78,37.79,27500.0,28.4356,28.4506,28.4356,28.4431,27500.0
2013-12-17 14:05:00,37.8,37.89,37.79,37.88,153700.0,28.4506,28.5183,28.4431,28.5108,153700.0
2013-12-17 14:10:00,37.89,37.9,37.86,37.86,68400.0,28.5183,28.5259,28.4958,28.4958,68400.0
2013-12-17 14:15:00,37.87,37.87,37.82,37.82,36100.0,28.5033,28.5033,28.4657,28.4657,36100.0
2013-12-17 14:20:00,37.82,37.87,37.82,37.86,130100.0,28.4657,28.5033,28.4657,28.4958,130100.0
2013-12-17 14:25:00,37.86,37.86,37.84,37.85,54900.0,28.4958,28.4958,28.4807,28.4882,54900.0
2013-12-17 14:30:00,37.85,37.85,37.8,37.83,52100.0,28.4882,28.4882,28.4506,28.4732,52100.0
2013-12-17 14:35:00,37.83,37.83,37.78,37.78,79500.0,28.4732,28.4732,28.4356,28.4356,79500.0
2013-12-17 14:40:00,37.78,37.83,37.78,37.83,76200.0,28.4356,28.4732,28.4356,28.4732,76200.0
2013-12-17 14:45:00,37.83,37.83,37.8,37.82,77300.0,28.4732,28.4732,28.4506,28.4657,77300.0
2013-12-17 14:50:00,37.82,37.82,37.8,37.82,110600.0,28.4657,28.4657,28.4506,28.4657,110600.0
2013-12-17 14:55:00,37.82,37.84,37.81,37.84,53400.0,28.4657,28.4807,28.4581,28.4807,53400.0
2013-12-17 15:00:00,37.84,37.87,37.83,37.84,79000.0,28.4807,28.5033,28.4732,28.4807,79000.0
2013-12-17 15:05:00,37.85,37.87,37.84,37.87,60800.0,28.4882,28.5033,28.4807,28.5033,60800.0
2013-12-17 15:10:00,37.88,37.88,37.85,37.87,59900.0,28.5108,28.5108,28.4882,28.5033,59900.0
2013-12-17 15:15:00,37.86,37.88,37.85,37.87,95600.0,28.4958,28.5108,28.4882,28.5033,95600.0
2013-12-17 15:20:00,37.86,37.87,37.84,37.84,45300.0,28.4958,28.5033,28.4807,28.4807,45300.0
2013-12-17 15:25:00,37.84,37.85,37.83,37.85,42800.0,28.4807,28.4882,28.4732,28.4882,42800.0
2013-12-17 15:30:00,37.85,37.86,37.81,37.81,49200.0,28.4882,28.4958,28.4581,28.4581,49200.0
2013-12-17 15:35:00,37.81,37.82,37.8,37.82,47000.0,28.4581,28.4657,28.4506,28.4657,47000.0
2013-12-17 15:40:00,37.81,37.81,37.74,37.74,187200.0,28.4581,28.4581,28.4054,28.4054,187200.0
2013-12-17 15:45:00,37.74,37.77,37.72,37.75,222400.0,28.4054,28.428,28.3904,28.413,222400.0
2013-12-17 15:50:00,37.75,37.75,37.69,37.73,543900.0,28.413,28.413,28.3678,28.3979,543900.0
2013-12-17 15:55:00,37.73,37.74,37.69,37.73,843200.0,28.3979,28.4054,28.3678,28.3979,843200.0
2013-12-18 09:30:00,38.2,38.2,38.12,38.17,271700.0,28.7517,28.7517,28.6915,28.7291,271700.0
2013-12-18 09:35:00,38.16,38.22,38.16,38.17,400600.0,28.7216,28.7667,28.7216,28.7291,400600.0
2013-12-18 09:40:00,38.18,38.19,38.16,38.17,450200.0,28.7366,28.7441,28.7216,28.7291,450200.0
2013-12-18 09:45:00,38.18,38.19,38.16,38.17,170500.0,28.7366,28.7441,28.7216,28.7291,170500.0
2013-12-18 09:50:00,38.17,38.2,38.12,38.14,226900.0,28.7291,28.7517,28.6915,28.7065,226900.0
2013-12-18 09:55:00,38.14,38.15,38.11,38.12,132400.0,28.7065,28.714,28.6839,28.6915,132400.0
2013-12-18 10:00:00,38.12,38.12,38.09,38.09,184600.0,28.6915,28.6915,28.6689,28.6689,184600.0
2013-12-18 10:05:00,38.09,38.12,38.07,38.11,354300.0,28.6689,28.6915,28.6538,28.6839,354300.0
2013-12-18 10:10:00,38.12,38.13,38.09,38.12,565700.0,28.6915,28.699,28.6689,28.6915,565700.0
2013-12-18 10:15:00,38.12,38.13,38.11,38.12,31100.0,28.6915,28.699,28.6839,28.6915,31100.0
2013-12-18 10:20:00,38.12,38.12,38.07,38.08,126500.0,28.6915,28.6915,28.6538,28.6614,126500.0
2013-12-18 10:25:00,38.08,38.1,38.07,38.09,123300.0,28.6614,28.6764,28.6538,28.6689,123300.0
2013-12-18 10:30:00,38.08,38.11,38.08,38.09,69000.0,28.6614,28.6839,28.6614,28.6689,69000.0
2013-12-18 10:35:00,38.09,38.1,38.08,38.1,52200.0,28.6689,28.6764,28.6614,28.6764,52200.0
2013-12-18 10:40:00,38.1,38.1,38.04,38.05,285100.0,28.6764,28.6764,28.6312,28.6388,285100.0
2013-12-18 10:45:00,38.05,38.05,38.02,38.03,98900.0,28.6388,28.6388,28.6162,28.6237,98900.0
2013-12-18 10:50:00,38.04,38.04,37.98,38.02,91100.0,28.6312,28.6312,28.5861,28.6162,91100.0
2013-12-18 10:55:00,38.02,38.06,38.02,38.04,56300.0,28.6162,28.6463,28.6162,28.6312,56300.0
2013-12-18 11:00:00,38.04,38.06,38.01,38.02,90100.0,28.6312,28.6463,28.6087,28.6162,90100.0
2013-12-18 11:05:00,38.02,38.03,37.99,38.03,93100.0,28.6162,28.6237,28.5936,28.6237,93100.0
2013-12-18 11:10:00,38.03,38.04,38.0,38.01,117400.0,28.6237,28.6312,28.6011,28.6087,117400.0
2013-12-18 11:15:00,38.0,38.02,37.99,38.01,238500.0,28.6011,28.6162,28.5936,28.6087,238500.0
2013-12-18 11:20:00,38.0,38.01,37.97,37.98,72400.0,28.6011,28.6087,28.5786,28.5861,72400.0
2013-12-18 11:25:00,37.98,37.98,37.9,37.9,289500.0,28.5861,28.5861,28.5259,28.5259,289500.0
2013-12-18 11:30:00,37.91,37.94,37.88,37.89,257300.0,28.5334,28.556,28.5108,28.5183,257300.0
2013-12-18 11:35:00,37.88,37.9,37.88,37.88,228900.0,28.5108,28.5259,28.5108,28.5108,228900.0
2013-12-18 11:40:00,37.88,37.89,37.84,37.88,150700.0,28.5108,28.5183,28.4807,28.5108,150700.0
2013-12-18 11:45:00,37.87,37.89,37.85,37.86,104000.0,28.5033,28.5183,28.4882,28.4958,104000.0
2013-12-18 11:50:00,37.87,37.87,37.84,37.85,179100.0,28.5033,28.5033,28.4807,28.4882,179100.0
2013-12-18 11:55:00,37.85,37.92,37.85,37.92,328400.0,28.4882,28.5409,28.4882,28.5409,328400.0
2013-12-18 12:00:00,37.92,37.94,37.88,37.89,299200.0,28.5409,28.556,28.5108,28.5183,299200.0
2013-12-18 12:05:00,37.89,37.89,37.87,37.87,72300.0,28.5183,28.5183,28.5033,28.5033,72300.0
2013-12-18 12:10:00,37.86,37.9,37.86,37.89,133000.0,28.4958,28.5259,28.4958,28.5183,133000.0
2013-12-18 12:15:00,37.89,37.9,37.87,37.89,114000.0,28.5183,28.5259,28.5033,28.5183,114000.0
2013-12-18 12:20:00,37.89,37.9,37.87,37.88,61300.0,28.5183,28.5259,28.5033,28.5108,61300.0
2013-12-18 12:25:00,37.88,37.89,37.87,37.89,63200.0,28.5108,28.5183,28.5033,28.5183,63200.0
2013-12-18 12:30:00,37.88,37.88,37.84,37.85,57700.0,28.5108,28.5108,28.4807,28.4882,57700.0
2013-12-18 12:35:00,37.86,37.86,37.84,37.84,98400.0,28.4958,28.4958,28.4807,28.4807,98400.0
2013-12-18 12:40:00,37.84,37.85,37.83,37.84,113100.0,28.4807,28.4882,28.4732,28.4807,113100.0
2013-12-18 12:45:00,37.84,37.84,37.82,37.84,114500.0,28.4807,28.4807,28.4657,28.4807,114500.0
2013-12-18 12:50:00,37.83,37.84,37.82,37.83,52500.0,28.4732,28.4807,28.4657,28.4732,52500.0
2013-12-18 12:55:00,37.82,37.83,37.77,37.79,123600.0,28.4657,28.4732,28.428,28.4431,123600.0
2013-12-18 13:00:00,37.78,37.79,37.73,37.75,98700.0,28.4356,28.4431,28.3979,28.413,98700.0
2013-12-18 13:05:00,37.75,37.77,37.74,37.76,104200.0,28.413,28.428,28.4054,28.4205,104200.0
2013-12-18 13:10:00,37.76,37.76,37.7,37.7,179100.0,28.4205,28.4205,28.3753,28.3753,179100.0
2013-12-18 13:15:00,37.7,37.76,37.7,37.75,158400.0,28.3753,28.4205,28.3753,28.413,158400.0
2013-12-18 13:20:00,37.76,37.78,37.74,37.78,72300.0,28.4205,28.4356,28.4054,28.4356,72300.0
2013-12-18 13:25:00,37.79,37.79,37.75,37.79,305000.0,28.4431,28.4431,28.413,28.4431,305000.0
2013-12-18 13:30:00,37.79,37.8,37.77,37.77,59300.0,28.4431,28.4506,28.428,28.428,59300.0
2013-12-18 13:35:00,37.77,37.82,37.76,37.82,81900.0,28.428,28.4657,28.4205,28.4657,81900.0
2013-12-18 13:40:00,37.82,37.82,37.8,37.8,62100.0,28.4657,28.4657,28.4506,28.4506,62100.0
2013-12-18 13:45:00,37.79,37.81,37.79,37.8,54400.0,28.4431,28.4581,28.4431,28.4506,54400.0
2013-12-18 13:50:00,37.8,37.84,37.8,37.82,92900.0,28.4506,28.4807,28.4506,28.4657,92900.0
2013-12-18 13:55:00,37.82,37.86,37.76,37.79,201600.0,28.4657,28.4958,28.4205,28.4431,201600.0
2013-12-18 14:00:00,37.81,38.09,37.52,37.99,1641200.0,28.4581,28.6689,28.2399,28.5936,1641200.0
2013-12-18 14:05:00,37.99,38.46,37.95,38.31,2004200.0,28.5936,28.9474,28.5635,28.8345,2004200.0
2013-12-18 14:10:00,38.32,38.41,38.1,38.1,798900.0,28.842,28.9097,28.6764,28.6764,798900.0
2013-12-18 14:15:00,38.09,38.29,38.08,38.27,541400.0,28.6689,28.8194,28.6614,28.8044,541400.0
2013-12-18 14:20:00,38.27,38.53,38.27,38.52,1092600.0,28.8044,29.0001,28.8044,28.9925,1092600.0
2013-12-18 14:25:00,38.52,38.53,38.38,38.41,300700.0,28.9925,29.0001,28.8872,28.9097,300700.0
2013-12-18 14:30:00,38.41,38.53,38.39,38.52,411700.0,28.9097,29.0001,28.8947,28.9925,411700.0
2013-12-18 14:35:00,38.51,38.78,38.51,38.78,1233400.0,28.985,29.1882,28.985,29.1882,1233400.0
2013-12-18 14:40:00,38.77,38.77,38.56,38.59,998200.0,29.1807,29.1807,29.0226,29.0452,998200.0
2013-12-18 14:45:00,38.59,38.61,38.43,38.46,885300.0,29.0452,29.0603,28.9248,28.9474,885300.0
2013-12-18 14:50:00,38.46,38.47,38.41,38.45,654500.0,28.9474,28.9549,28.9097,28.9398,654500.0
2013-12-18 14:55:00,38.45,38.55,38.43,38.46,379400.0,28.9398,29.0151,28.9248,28.9474,379400.0
2013-12-18 15:00:00,38.46,38.5,38.45,38.49,468800.0,28.9474,28.9775,28.9398,28.9699,468800.0
2013-12-18 15:05:00,38.5,38.55,38.43,38.47,293100.0,28.9775,29.0151,28.9248,28.9549,293100.0
2013-12-18 15:10:00,38.47,38.55,38.47,38.53,539400.0,28.9549,29.0151,28.9549,29.0001,539400.0
2013-12-18 15:15:00,38.53,38.57,38.51,38.53,483100.0,29.0001,29.0302,28.985,29.0001,483100.0
2013-12-18 15:20:00,38.54,38.55,38.47,38.48,528200.0,29.0076,29.0151,28.9549,28.9624,528200.0
2013-12-18 15:25:00,38.48,38.48,38.4,38.43,446600.0,28.9624,28.9624,28.9022,28.9248,446600.0
2013-12-18 15:30:00,38.43,38.43,38.37,38.37,530800.0,28.9248,28.9248,28.8796,28.8796,530800.0
2013-12-18 15:35:00,38.38,38.49,38.35,38.47,736000.0,28.8872,28.9699,28.8646,28.9549,736000.0
2013-12-18 15:40:00,38.47,38.53,38.44,38.45,641100.0,28.9549,29.0001,28.9323,28.9398,641100.0
2013-12-18 15:45:00,38.45,38.47,38.29,38.29,1117100.0,28.9398,28.9549,28.8194,28.8194,1117100.0
2013-12-18 15:50:00,38.29,38.41,38.28,38.41,1074800.0,28.8194,28.9097,28.8119,28.9097,1074800.0
2013-12-18 15:55:00,38.41,38.49,38.4,38.45,1615100.0,28.9097,28.9699,28.9022,28.9398,1615100.0
2013-12-19 09:30:00,37.55,37.57,37.49,37.52,722600.0,28.2624,28.2775,28.2173,28.2399,722600.0
2013-12-19 09:35:00,37.53,37.57,37.52,37.53,727800.0,28.2474,28.2775,28.2399,28.2474,727800.0
2013-12-19 09:40:00,37.53,37.55,37.48,37.55,664200.0,28.2474,28.2624,28.2098,28.2624,664200.0
2013-12-19 09:45:00,37.55,37.58,37.5,37.5,422000.0,28.2624,28.285,28.2248,28.2248,422000.0
2013-12-19 09:50:00,37.49,37.51,37.47,37.5,379800.0,28.2173,28.2323,28.2022,28.2248,379800.0
2013-12-19 09:55:00,37.51,37.51,37.47,37.49,331200.0,28.2323,28.2323,28.2022,28.2173,331200.0
2013-12-19 10:00:00,37.49,37.5,37.41,37.41,439900.0,28.2173,28.2248,28.1571,28.1571,439900.0
2013-12-19 10:05:00,37.41,37.43,37.37,37.4,541600.0,28.1571,28.1721,28.127,28.1495,541600.0
2013-12-19 10:10:00,37.39,37.4,37.27,37.27,498300.0,28.142,28.1495,28.0517,28.0517,498300.0
2013-12-19 10:15:00,37.27,37.31,37.24,37.31,692200.0,28.0517,28.0818,28.0291,28.0818,692200.0
2013-12-19 10:20:00,37.3,37.4,37.3,37.4,219600.0,28.0743,28.1495,28.0743,28.1495,219600.0
2013-12-19 10:25:00,37.4,37.46,37.39,37.46,388800.0,28.1495,28.1947,28.142,28.1947,388800.0
2013-12-19 10:30:00,37.46,37.5,37.45,37.48,280700.0,28.1947,28.2248,28.1872,28.2098,280700.0
2013-12-19 10:35:00,37.48,37.51,37.46,37.49,205500.0,28.2098,28.2323,28.1947,28.2173,205500.0
2013-12-19 10:40:00,37.48,37.5,37.45,37.49,313300.0,28.2098,28.2248,28.1872,28.2173,313300.0
2013-12-19 10:45:00,37.5,37.53,37.48,37.5,215800.0,28.2248,28.2474,28.2098,28.2248,215800.0
2013-12-19 10:50:00,37.5,37.53,37.47,37.53,256600.0,28.2248,28.2474,28.2022,28.2474,256600.0
2013-12-19 10:55:00,37.53,37.54,37.5,37.52,178500.0,28.2474,28.2549,28.2248,28.2399,178500.0
2013-12-19 11:00:00,37.52,37.53,37.51,37.52,61300.0,28.2399,28.2474,28.2323,28.2399,61300.0
2013-12-19 11:05:00,37.51,37.55,37.51,37.53,89500.0,28.2323,28.2624,28.2323,28.2474,89500.0
2013-12-19 11:10:00,37.52,37.54,37.51,37.51,80500.0,28.2399,28.2549,28.2323,28.2323,80500.0
2013-12-19 11:15:00,37.51,37.52,37.49,37.49,81800.0,28.2323,28.2399,28.2173,28.2173,81800.0
2013-12-19 11:20:00,37.5,37.54,37.5,37.54,91200.0,28.2248,28.2549,28.2248,28.2549,91200.0
2013-12-19 11:25:00,37.54,37.55,37.5,37.54,195900.0,28.2549,28.2624,28.2248,28.2549,195900.0
2013-12-19 11:30:00,37.54,37.57,37.54,37.56,97200.0,28.2549,28.2775,28.2549,28.27,97200.0
2013-12-19 11:35:00,37.55,37.56,37.53,37.54,42000.0,28.2624,28.27,28.2474,28.2549,42000.0
2013-12-19 11:40:00,37.54,37.56,37.54,37.54,71400.0,28.2549,28.27,28.2549,28.2549,71400.0
2013-12-19 11:45:00,37.54,37.55,37.52,37.52,33000.0,28.2549,28.2624,28.2399,28.2399,33000.0
2013-12-19 11:50:00,37.52,37.56,37.52,37.55,72200.0,28.2399,28.27,28.2399,28.2624,72200.0
2013-12-19 11:55:00,37.56,37.57,37.54,37.54,62700.0,28.27,28.2775,28.2549,28.2549,62700.0
2013-12-19 12:00:00,37.54,37.55,37.49,37.5,194500.0,28.2549,28.2624,28.2173,28.2248,194500.0
2013-12-19 12:05:00,37.5,37.53,37.5,37.52,55700.0,28.2248,28.2474,28.2248,28.2399,55700.0
2013-12-19 12:10:00,37.52,37.54,37.51,37.53,38100.0,28.2399,28.2549,28.2323,28.2474,38100.0
2013-12-19 12:15:00,37.53,37.54,37.5,37.54,51000.0,28.2474,28.2549,28.2248,28.2549,51000.0
2013-12-19 12:20:00,37.53,37.56,37.53,37.55,85300.0,28.2474,28.27,28.2474,28.2624,85300.0
2013-12-19 12:25:00,37.55,37.58,37.54,37.58,172700.0,28.2624,28.285,28.2549,28.285,172700.0
2013-12-19 12:30:00,37.58,37.6,37.57,37.58,206400.0,28.285,28.3001,28.2775,28.285,206400.0
2013-12-19 12:35:00,37.58,37.59,37.53,37.54,138600.0,28.285,28.2925,28.2474,28.2549,138600.0
2013-12-19 12:40:00,37.55,37.57,37.54,37.57,51900.0,28.2624,28.2775,28.2549,28.2775,51900.0
2013-12-19 12:45:00,37.57,37.57,37.56,37.56,26900.0,28.2775,28.2775,28.27,28.27,26900.0
2013-12-19 12:50:00,37.56,37.58,37.55,37.58,75900.0,28.27,28.285,28.2624,28.285,75900.0
2013-12-19 12:55:00,37.58,37.63,37.58,37.61,152600.0,28.285,28.3227,28.285,28.3076,152600.0
2013-12-19 13:00:00,37.61,37.62,37.56,37.57,53900.0,28.3076,28.3151,28.27,28.2775,53900.0
2013-12-19 13:05:00,37.58,37.64,37.57,37.64,205700.0,28.285,28.3302,28.2775,28.3302,205700.0
2013-12-19 13:10:00,37.64,37.65,37.61,37.61,69300.0,28.3302,28.3377,28.3076,28.3076,69300.0
2013-12-19 13:15:00,37.62,37.68,37.62,37.66,261300.0,28.3151,28.3603,28.3151,28.3452,261300.0
2013-12-19 13:20:00,37.66,37.69,37.66,37.69,81900.0,28.3452,28.3678,28.3452,28.3678,81900.0
2013-12-19 13:25:00,37.68,37.7,37.68,37.69,88700.0,28.3603,28.3753,28.3603,28.3678,88700.0
2013-12-19 13:30:00,37.69,37.72,37.69,37.7,132000.0,28.3678,28.3904,28.3678,28.3753,132000.0
2013-12-19 13:35:00,37.7,37.71,37.69,37.69,45700.0,28.3753,28.3829,28.3678,28.3678,45700.0
2013-12-19 13:40:00,37.7,37.74,37.7,37.74,79300.0,28.3753,28.4054,28.3753,28.4054,79300.0
2013-12-19 13:45:00,37.73,37.74,37.69,37.71,128400.0,28.3979,28.4054,28.3678,28.3829,128400.0
2013-12-19 13:50:00,37.7,37.71,37.67,37.67,190600.0,28.3753,28.3829,28.3528,28.3528,190600.0
2013-12-19 13:55:00,37.67,37.69,37.67,37.69,88100.0,28.3528,28.3678,28.3528,28.3678,88100.0
2013-12-19 14:00:00,37.7,37.7,37.67,37.69,78400.0,28.3753,28.3753,28.3528,28.3678,78400.0
2013-12-19 14:05:00,37.69,37.71,37.69,37.71,49300.0,28.3678,28.3829,28.3678,28.3829,49300.0
2013-12-19 14:10:00,37.71,37.72,37.68,37.68,520400.0,28.3829,28.3904,28.3603,28.3603,520400.0
2013-12-19 14:15:00,37.68,37.69,37.66,37.68,56100.0,28.3603,28.3678,28.3452,28.3603,56100.0
2013-12-19 14:20:00,37.69,37.69,37.66,37.67,121400.0,28.3678,28.3678,28.3452,28.3528,121400.0
2013-12-19 14:25:00,37.66,37.7,37.66,37.67,253700.0,28.3452,28.3753,28.3452,28.3528,253700.0
2013-12-19 14:30:00,37.67,37.7,37.66,37.68,122300.0,28.3528,28.3753,28.3452,28.3603,122300.0
2013-12-19 14:35:00,37.69,37.7,37.67,37.67,60200.0,28.3678,28.3753,28.3528,28.3528,60200.0
2013-12-19 14:40:00,37.68,37.69,37.66,37.66,39000.0,28.3603,28.3678,28.3452,28.3452,39000.0
2013-12-19 14:45:00,37.67,37.68,37.66,37.66,50400.0,28.3528,28.3603,28.3452,28.3452,50400.0
2013-12-19 14:50:00,37.66,37.7,37.65,37.69,141400.0,28.3452,28.3753,28.3377,28.3678,141400.0
2013-12-19 14:55:00,37.7,37.72,37.67,37.72,146700.0,28.3753,28.3904,28.3528,28.3904,146700.0
2013-12-19 15:00:00,37.71,37.76,37.71,37.74,107600.0,28.3829,28.4205,28.3829,28.4054,107600.0
2013-12-19 15:05:00,37.74,37.75,37.72,37.74,97100.0,28.4054,28.413,28.3904,28.4054,97100.0
2013-12-19 15:10:00,37.75,37.75,37.72,37.75,171600.0,28.413,28.413,28.3904,28.413,171600.0
2013-12-19 15:15:00,37.74,37.77,37.73,37.74,65400.0,28.4054,28.428,28.3979,28.4054,65400.0
2013-12-19 15:20:00,37.74,37.76,37.73,37.74,146300.0,28.4054,28.4205,28.3979,28.4054,146300.0
2013-12-19 15:25:00,37.74,37.75,37.71,37.73,174100.0,28.4054,28.413,28.3829,28.3979,174100.0
2013-12-19 15:30:00,37.72,37.75,37.7,37.72,275000.0,28.3904,28.413,28.3753,28.3904,275000.0
2013-12-19 15:35:00,37.72,37.77,37.72,37.76,110900.0,28.3904,28.428,28.3904,28.4205,110900.0
2013-12-19 15:40:00,37.76,37.79,37.76,37.76,330400.0,28.4205,28.4431,28.4205,28.4205,330400.0
2013-12-19 15:45:00,37.75,37.76,37.66,37.67,509900.0,28.413,28.4205,28.3452,28.3528,509900.0
2013-12-19 15:50:00,37.68,37.68,37.63,37.63,740000.0,28.3603,28.3603,28.3227,28.3227,740000.0
2013-12-19 15:55:00,37.63,37.64,37.57,37.59,1651800.0,28.3227,28.3302,28.2775,28.2925,1651800.0
2013-12-20 09:30:00,37.37,37.44,37.32,37.42,579600.0,28.127,28.1796,28.0893,28.1646,579600.0
2013-12-20 09:35:00,37.42,37.44,37.39,37.41,462200.0,28.1646,28.1796,28.142,28.1571,462200.0
2013-12-20 09:40:00,37.41,37.49,37.39,37.48,307700.0,28.1571,28.2173,28.142,28.2098,307700.0
2013-12-20 09:45:00,37.49,37.52,37.48,37.49,324300.0,28.2173,28.2399,28.2098,28.2173,324300.0
2013-12-20 09:50:00,37.49,37.51,37.45,37.46,104900.0,28.2173,28.2323,28.1872,28.1947,104900.0
2013-12-20 09:55:00,37.45,37.49,37.45,37.48,223200.0,28.1872,28.2173,28.1872,28.2098,223200.0
2013-12-20 10:00:00,37.48,37.5,37.42,37.44,169800.0,28.2098,28.2248,28.1646,28.1796,169800.0
2013-12-20 10:05:00,37.43,37.47,37.42,37.45,297000.0,28.1721,28.2022,28.1646,28.1872,297000.0
2013-12-20 10:10:00,37.44,37.45,37.41,37.44,197300.0,28.1796,28.1872,28.1571,28.1796,197300.0
2013-12-20 10:15:00,37.44,37.45,37.43,37.43,144800.0,28.1796,28.1872,28.1721,28.1721,144800.0
2013-12-20 10:20:00,37.43,37.44,37.41,37.43,214100.0,28.1721,28.1796,28.1571,28.1721,214100.0
2013-12-20 10:25:00,37.42,37.46,37.42,37.45,197600.0,28.1646,28.1947,28.1646,28.1872,197600.0
2013-12-20 10:30:00,37.44,37.47,37.44,37.46,175900.0,28.1796,28.2022,28.1796,28.1947,175900.0
2013-12-20 10:35:00,37.47,37.53,37.45,37.53,167800.0,28.2022,28.2474,28.1872,28.2474,167800.0
2013-12-20 10:40:00,37.53,37.53,37.51,37.53,135000.0,28.2474,28.2474,28.2323,28.2474,135000.0
2013-12-20 10:45:00,37.53,37.55,37.51,37.54,191400.0,28.2474,28.2624,28.2323,28.2549,191400.0
2013-12-20 10:50:00,37.54,37.55,37.51,37.52,182700.0,28.2549,28.2624,28.2323,28.2399,182700.0
2013-12-20 10:55:00,37.52,37.53,37.48,37.48,245300.0,28.2399,28.2474,28.2098,28.2098,245300.0
2013-12-20 11:00:00,37.48,37.51,37.47,37.47,285400.0,28.2098,28.2323,28.2022,28.2022,285400.0
2013-12-20 11:05:00,37.47,37.48,37.46,37.46,224900.0,28.2022,28.2098,28.1947,28.1947,224900.0
2013-12-20 11:10:00,37.46,37.5,37.46,37.5,207800.0,28.1947,28.2248,28.1947,28.2248,207800.0
2013-12-20 11:15:00,37.5,37.51,37.48,37.48,93500.0,28.2248,28.2323,28.2098,28.2098,93500.0
2013-12-20 11:20:00,37.48,37.49,37.47,37.49,61700.0,28.2098,28.2173,28.2022,28.2173,61700.0
2013-12-20 11:25:00,37.49,37.49,37.42,37.42,124700.0,28.2173,28.2173,28.1646,28.1646,124700.0
2013-12-20 11:30:00,37.42,37.47,37.41,37.43,110600.0,28.1646,28.2022,28.1571,28.1721,110600.0
2013-12-20 11:35:00,37.44,37.44,37.4,37.43,353800.0,28.1796,28.1796,28.1495,28.1721,353800.0
2013-12-20 11:40:00,37.44,37.45,37.42,37.42,149200.0,28.1796,28.1872,28.1646,28.1646,149200.0
2013-12-20 11:45:00,37.42,37.43,37.4,37.42,58800.0,28.1646,28.1721,28.1495,28.1646,58800.0
2013-12-20 11:50:00,37.41,37.48,37.41,37.48,357700.0,28.1571,28.2098,28.1571,28.2098,357700.0
2013-12-20 11:55:00,37.47,37.48,37.45,37.47,127400.0,28.2022,28.2098,28.1872,28.2022,127400.0
2013-12-20 12:00:00,37.46,37.47,37.43,37.44,70200.0,28.1947,28.2022,28.1721,28.1796,70200.0
2013-12-20 12:05:00,37.43,37.44,37.41,37.41,86500.0,28.1721,28.1796,28.1571,28.1571,86500.0
2013-12-20 12:10:00,37.41,37.41,37.38,37.39,110800.0,28.1571,28.1571,28.1345,28.142,110800.0
2013-12-20 12:15:00,37.39,37.4,37.37,37.38,175900.0,28.142,28.1495,28.127,28.1345,175900.0
2013-12-20 12:20:00,37.37,37.39,37.32,37.34,319000.0,28.127,28.142,28.0893,28.1044,319000.0
2013-12-20 12:25:00,37.34,37.36,37.33,37.34,67100.0,28.1044,28.1194,28.0969,28.1044,67100.0
2013-12-20 12:30:00,37.34,37.35,37.33,37.34,108100.0,28.1044,28.1119,28.0969,28.1044,108100.0
2013-12-20 12:35:00,37.34,37.35,37.32,37.34,173500.0,28.1044,28.1119,28.0893,28.1044,173500.0
2013-12-20 12:40:00,37.34,37.35,37.32,37.33,93700.0,28.1044,28.1119,28.0893,28.0969,93700.0
2013-12-20 12:45:00,37.32,37.32,37.3,37.32,129100.0,28.0893,28.0893,28.0743,28.0893,129100.0
2013-12-20 12:50:00,37.32,37.33,37.31,37.31,58300.0,28.0893,28.0969,28.0818,28.0818,58300.0
2013-12-20 12:55:00,37.32,37.35,37.31,37.31,236500.0,28.0893,28.1119,28.0818,28.0818,236500.0
2013-12-20 13:00:00,37.31,37.34,37.3,37.33,105100.0,28.0818,28.1044,28.0743,28.0969,105100.0
2013-12-20 13:05:00,37.34,37.34,37.31,37.31,68100.0,28.1044,28.1044,28.0818,28.0818,68100.0
2013-12-20 13:10:00,37.31,37.32,37.3,37.3,25300.0,28.0818,28.0893,28.0743,28.0743,25300.0
2013-12-20 13:15:00,37.3,37.31,37.3,37.31,14300.0,28.0743,28.0818,28.0743,28.0818,14300.0
2013-12-20 13:20:00,37.3,37.31,37.29,37.29,52600.0,28.0743,28.0818,28.0668,28.0668,52600.0
2013-12-20 13:25:00,37.29,37.3,37.29,37.3,25200.0,28.0668,28.0743,28.0668,28.0743,25200.0
2013-12-20 13:30:00,37.3,37.3,37.27,37.27,118100.0,28.0743,28.0743,28.0517,28.0517,118100.0
2013-12-20 13:35:00,37.27,37.29,37.27,37.27,81600.0,28.0517,28.0668,28.0517,28.0517,81600.0
2013-12-20 13:40:00,37.28,37.3,37.27,37.28,230700.0,28.0592,28.0743,28.0517,28.0592,230700.0
2013-12-20 13:45:00,37.29,37.29,37.27,37.28,56200.0,28.0668,28.0668,28.0517,28.0592,56200.0
2013-12-20 13:50:00,37.27,37.29,37.27,37.29,326400.0,28.0517,28.0668,28.0517,28.0668,326400.0
2013-12-20 13:55:00,37.29,37.33,37.28,37.32,135200.0,28.0668,28.0969,28.0592,28.0893,135200.0
2013-12-20 14:00:00,37.33,37.33,37.29,37.3,191200.0,28.0969,28.0969,28.0668,28.0743,191200.0
2013-12-20 14:05:00,37.3,37.32,37.3,37.31,44500.0,28.0743,28.0893,28.0743,28.0818,44500.0
2013-12-20 14:10:00,37.32,37.32,37.3,37.3,59200.0,28.0893,28.0893,28.0743,28.0743,59200.0
2013-12-20 14:15:00,37.3,37.31,37.29,37.3,93100.0,28.0743,28.0818,28.0668,28.0743,93100.0
2013-12-20 14:20:00,37.3,37.31,37.27,37.29,97300.0,28.0743,28.0818,28.0517,28.0668,97300.0
2013-12-20 14:25:00,37.28,37.29,37.27,37.27,70100.0,28.0592,28.0668,28.0517,28.0517,70100.0
2013-12-20 14:30:00,37.27,37.28,37.26,37.27,108000.0,28.0517,28.0592,28.0442,28.0517,108000.0
2013-12-20 14:35:00,37.27,37.29,37.25,37.25,153200.0,28.0517,28.0668,28.0366,28.0366,153200.0
2013-12-20 14:40:00,37.26,37.31,37.25,37.3,126000.0,28.0442,28.0818,28.0366,28.0743,126000.0
2013-12-20 14:45:00,37.3,37.32,37.3,37.31,76700.0,28.0743,28.0893,28.0743,28.0818,76700.0
2013-12-20 14:50:00,37.32,37.32,37.3,37.3,172400.0,28.0893,28.0893,28.0743,28.0743,172400.0
2013-12-20 14:55:00,37.3,37.32,37.3,37.32,44100.0,28.0743,28.0893,28.0743,28.0893,44100.0
2013-12-20 15:00:00,37.32,37.36,37.31,37.36,426800.0,28.0893,28.1194,28.0818,28.1194,426800.0
2013-12-20 15:05:00,37.35,37.36,37.33,37.34,598500.0,28.1119,28.1194,28.0969,28.1044,598500.0
2013-12-20 15:10:00,37.33,37.35,37.33,37.34,233200.0,28.0969,28.1119,28.0969,28.1044,233200.0
2013-12-20 15:15:00,37.34,37.35,37.33,37.34,130800.0,28.1044,28.1119,28.0969,28.1044,130800.0
2013-12-20 15:20:00,37.34,37.35,37.33,37.33,110300.0,28.1044,28.1119,28.0969,28.0969,110300.0
2013-12-20 15:25:00,37.33,37.34,37.32,37.32,185900.0,28.0969,28.1044,28.0893,28.0893,185900.0
2013-12-20 15:30:00,37.31,37.36,37.31,37.34,402700.0,28.0818,28.1194,28.0818,28.1044,402700.0
2013-12-20 15:35:00,37.34,37.36,37.33,37.36,115500.0,28.1044,28.1194,28.0969,28.1194,115500.0
2013-12-20 15:40:00,37.36,37.37,37.34,37.34,227800.0,28.1194,28.127,28.1044,28.1044,227800.0
2013-12-20 15:45:00,37.34,37.35,37.32,37.33,312000.0,28.1044,28.1119,28.0893,28.0969,312000.0
2013-12-20 15:50:00,37.32,37.34,37.3,37.33,429400.0,28.0893,28.1044,28.0743,28.0969,429400.0
2013-12-20 15:55:00,37.32,37.35,37.29,37.31,1291300.0,28.0893,28.1119,28.0668,28.0818,1291300.0
2013-12-23 09:30:00,37.29,37.4,37.26,37.38,364900.0,28.0668,28.1495,28.0442,28.1345,364900.0
2013-12-23 09:35:00,37.37,37.37,37.3,37.35,204700.0,28.127,28.127,28.0743,28.1119,204700.0
2013-12-23 09:40:00,37.35,37.35,37.32,37.32,142200.0,28.1119,28.1119,28.0893,28.0893,142200.0
2013-12-23 09:45:00,37.32,37.35,37.29,37.29,406400.0,28.0893,28.1119,28.0668,28.0668,406400.0
2013-12-23 09:50:00,37.29,37.33,37.25,37.28,256300.0,28.0668,28.0969,28.0366,28.0592,256300.0
2013-12-23 09:55:00,37.28,37.33,37.26,37.27,198900.0,28.0592,28.0969,28.0442,28.0517,198900.0
2013-12-23 10:00:00,37.28,37.32,37.23,37.24,384800.0,28.0592,28.0893,28.0216,28.0291,384800.0
2013-12-23 10:05:00,37.24,37.29,37.16,37.29,368600.0,28.0291,28.0668,27.9689,28.0668,368600.0
2013-12-23 10:10:00,37.29,37.36,37.29,37.32,236700.0,28.0668,28.1194,28.0668,28.0893,236700.0
2013-12-23 10:15:00,37.33,37.35,37.32,37.34,64200.0,28.0969,28.1119,28.0893,28.1044,64200.0
2013-12-23 10:20:00,37.34,37.37,37.34,37.37,72500.0,28.1044,28.127,28.1044,28.127,72500.0
2013-12-23 10:25:00,37.38,37.42,37.36,37.41,144400.0,28.1345,28.1646,28.1194,28.1571,144400.0
2013-12-23 10:30:00,37.41,37.43,37.4,37.42,167900.0,28.1571,28.1721,28.1495,28.1646,167900.0
2013-12-23 10:35:00,37.42,37.47,37.42,37.47,255600.0,28.1646,28.2022,28.1646,28.2022,255600.0
2013-12-23 10:40:00,37.47,37.48,37.46,37.46,84900.0,28.2022,28.2098,28.1947,28.1947,84900.0
2013-12-23 10:45:00,37.45,37.47,37.44,37.45,65900.0,28.1872,28.2022,28.1796,28.1872,65900.0
2013-12-23 10:50:00,37.45,37.48,37.44,37.48,93000.0,28.1872,28.2098,28.1796,28.2098,93000.0
2013-12-23 10:55:00,37.48,37.48,37.47,37.47,18800.0,28.2098,28.2098,28.2022,28.2022,18800.0
2013-12-23 11:00:00,37.47,37.48,37.45,37.45,83100.0,28.2022,28.2098,28.1872,28.1872,83100.0
2013-12-23 11:05:00,37.46,37.47,37.44,37.45,67400.0,28.1947,28.2022,28.1796,28.1872,67400.0
2013-12-23 11:10:00,37.45,37.48,37.45,37.48,35400.0,28.1872,28.2098,28.1872,28.2098,35400.0
2013-12-23 11:15:00,37.47,37.5,37.47,37.47,48600.0,28.2022,28.2248,28.2022,28.2022,48600.0
2013-12-23 11:20:00,37.46,37.47,37.45,37.45,16000.0,28.1947,28.2022,28.1872,28.1872,16000.0
2013-12-23 11:25:00,37.46,37.46,37.44,37.46,73500.0,28.1947,28.1947,28.1796,28.1947,73500.0
2013-12-23 11:30:00,37.46,37.48,37.45,37.48,39400.0,28.1947,28.2098,28.1872,28.2098,39400.0
2013-12-23 11:35:00,37.47,37.48,37.47,37.47,16600.0,28.2022,28.2098,28.2022,28.2022,16600.0
2013-12-23 11:40:00,37.47,37.49,37.47,37.47,76400.0,28.2022,28.2173,28.2022,28.2022,76400.0
2013-12-23 11:45:00,37.48,37.49,37.46,37.47,49600.0,28.2098,28.2173,28.1947,28.2022,49600.0
2013-12-23 11:50:00,37.47,37.5,37.47,37.48,71100.0,28.2022,28.2248,28.2022,28.2098,71100.0
2013-12-23 11:55:00,37.48,37.49,37.46,37.46,219100.0,28.2098,28.2173,28.1947,28.1947,219100.0
2013-12-23 12:00:00,37.47,37.47,37.43,37.43,108700.0,28.2022,28.2022,28.1721,28.1721,108700.0
2013-12-23 12:05:00,37.43,37.44,37.41,37.41,131000.0,28.1721,28.1796,28.1571,28.1571,131000.0
2013-12-23 12:10:00,37.42,37.42,37.4,37.41,104000.0,28.1646,28.1646,28.1495,28.1571,104000.0
2013-12-23 12:15:00,37.41,37.41,37.4,37.4,115200.0,28.1571,28.1571,28.1495,28.1495,115200.0
2013-12-23 12:20:00,37.4,37.41,37.37,37.38,223800.0,28.1495,28.1571,28.127,28.1345,223800.0
2013-12-23 12:25:00,37.37,37.39,37.36,37.36,158800.0,28.127,28.142,28.1194,28.1194,158800.0
2013-12-23 12:30:00,37.36,37.37,37.33,37.33,116300.0,28.1194,28.127,28.0969,28.0969,116300.0
2013-12-23 12:35:00,37.33,37.34,37.32,37.33,210300.0,28.0969,28.1044,28.0893,28.0969,210300.0
2013-12-23 12:40:00,37.33,37.34,37.33,37.33,50500.0,28.0969,28.1044,28.0969,28.0969,50500.0
2013-12-23 12:45:00,37.33,37.34,37.3,37.3,161000.0,28.0969,28.1044,28.0743,28.0743,161000.0
2013-12-23 12:50:00,37.31,37.32,37.29,37.29,169500.0,28.0818,28.0893,28.0668,28.0668,169500.0
2013-12-23 12:55:00,37.29,37.3,37.29,37.3,288900.0,28.0668,28.0743,28.0668,28.0743,288900.0
2013-12-23 13:00:00,37.29,37.3,37.27,37.27,111100.0,28.0668,28.0743,28.0517,28.0517,111100.0
2013-12-23 13:05:00,37.27,37.28,37.25,37.26,102300.0,28.0517,28.0592,28.0366,28.0442,102300.0
2013-12-23 13:10:00,37.26,37.28,37.25,37.27,49600.0,28.0442,28.0592,28.0366,28.0517,49600.0
2013-12-23 13:15:00,37.27,37.27,37.22,37.22,300100.0,28.0517,28.0517,28.0141,28.0141,300100.0
2013-12-23 13:20:00,37.22,37.25,37.22,37.24,119900.0,28.0141,28.0366,28.0141,28.0291,119900.0
2013-12-23 13:25:00,37.25,37.26,37.24,37.26,31200.0,28.0366,28.0442,28.0291,28.0442,31200.0
2013-12-23 13:30:00,37.26,37.27,37.25,37.27,40000.0,28.0442,28.0517,28.0366,28.0517,40000.0
2013-12-23 13:35:00,37.27,37.27,37.25,37.26,155600.0,28.0517,28.0517,28.0366,28.0442,155600.0
2013-12-23 13:40:00,37.27,37.27,37.21,37.23,270700.0,28.0517,28.0517,28.0065,28.0216,270700.0
2013-12-23 13:45:00,37.23,37.23,37.19,37.2,115500.0,28.0216,28.0216,27.9915,27.999,115500.0
2013-12-23 13:50:00,37.19,37.2,37.16,37.17,82800.0,27.9915,27.999,27.9689,27.9764,82800.0
2013-12-23 13:55:00,37.18,37.21,37.18,37.2,58600.0,27.984,28.0065,27.984,27.999,58600.0
2013-12-23 14:00:00,37.2,37.24,37.2,37.23,110200.0,27.999,28.0291,27.999,28.0216,110200.0
2013-12-23 14:05:00,37.23,37.24,37.22,37.22,50100.0,28.0216,28.0291,28.0141,28.0141,50100.0
2013-12-23 14:10:00,37.22,37.26,37.21,37.22,170500.0,28.0141,28.0442,28.0065,28.0141,170500.0
2013-12-23 14:15:00,37.23,37.23,37.18,37.2,306800.0,28.0216,28.0216,27.984,27.999,306800.0
2013-12-23 14:20:00,37.2,37.23,37.19,37.22,60300.0,27.999,28.0216,27.9915,28.0141,60300.0
2013-12-23 14:25:00,37.22,37.23,37.19,37.2,56700.0,28.0141,28.0216,27.9915,27.999,56700.0
2013-12-23 14:30:00,37.2,37.2,37.18,37.19,63700.0,27.999,27.999,27.984,27.9915,63700.0
2013-12-23 14:35:00,37.19,37.19,37.17,37.18,110000.0,27.9915,27.9915,27.9764,27.984,110000.0
2013-12-23 14:40:00,37.18,37.19,37.17,37.18,63300.0,27.984,27.9915,27.9764,27.984,63300.0
2013-12-23 14:45:00,37.18,37.19,37.16,37.16,116100.0,27.984,27.9915,27.9689,27.9689,116100.0
2013-12-23 14:50:00,37.17,37.17,37.14,37.14,123200.0,27.9764,27.9764,27.9539,27.9539,123200.0
2013-12-23 14:55:00,37.15,37.16,37.14,37.16,78100.0,27.9614,27.9689,27.9539,27.9689,78100.0
2013-12-23 15:00:00,37.16,37.19,37.15,37.19,72200.0,27.9689,27.9915,27.9614,27.9915,72200.0
2013-12-23 15:05:00,37.19,37.19,37.18,37.19,37100.0,27.9915,27.9915,27.984,27.9915,37100.0
2013-12-23 15:10:00,37.19,37.2,37.18,37.19,43800.0,27.9915,27.999,27.984,27.9915,43800.0
2013-12-23 15:15:00,37.2,37.24,37.18,37.23,119100.0,27.999,28.0291,27.984,28.0216,119100.0
2013-12-23 15:20:00,37.23,37.23,37.21,37.21,85500.0,28.0216,28.0216,28.0065,28.0065,85500.0
2013-12-23 15:25:00,37.21,37.22,37.19,37.2,109900.0,28.0065,28.0141,27.9915,27.999,109900.0
2013-12-23 15:30:00,37.21,37.24,37.2,37.23,41500.0,28.0065,28.0291,27.999,28.0216,41500.0
2013-12-23 15:35:00,37.23,37.27,37.23,37.27,119300.0,28.0216,28.0517,28.0216,28.0517,119300.0
2013-12-23 15:40:00,37.27,37.27,37.25,37.27,100100.0,28.0517,28.0517,28.0366,28.0517,100100.0
2013-12-23 15:45:00,37.27,37.27,37.22,37.24,172400.0,28.0517,28.0517,28.0141,28.0291,172400.0
2013-12-23 15:50:00,37.23,37.27,37.22,37.27,198400.0,28.0216,28.0517,28.0141,28.0517,198400.0
2013-12-23 15:55:00,37.27,37.29,37.23,37.25,808700.0,28.0517,28.0668,28.0216,28.0366,808700.0
2013-12-24 09:30:00,37.78,37.78,37.71,37.73,541000.0,28.4356,28.4356,28.3829,28.3979,541000.0
2013-12-24 09:35:00,37.74,37.8,37.72,37.76,466800.0,28.4054,28.4506,28.3904,28.4205,466800.0
2013-12-24 09:40:00,37.77,37.84,37.77,37.81,456600.0,28.428,28.4807,28.428,28.4581,456600.0
2013-12-24 09:45:00,37.8,37.88,37.8,37.88,391800.0,28.4506,28.5108,28.4506,28.5108,391800.0
2013-12-24 09:50:00,37.88,37.89,37.85,37.88,377500.0,28.5108,28.5183,28.4882,28.5108,377500.0
2013-12-24 09:55:00,37.88,37.91,37.88,37.91,136700.0,28.5108,28.5334,28.5108,28.5334,136700.0
2013-12-24 10:00:00,37.91,38.01,37.9,38.01,353100.0,28.5334,28.6087,28.5259,28.6087,353100.0
2013-12-24 10:05:00,38.01,38.02,37.98,38.0,344500.0,28.6087,28.6162,28.5861,28.6011,344500.0
2013-12-24 10:10:00,38.0,38.0,37.97,38.0,98000.0,28.6011,28.6011,28.5786,28.6011,98000.0
2013-12-24 10:15:00,38.0,38.05,37.98,38.04,124600.0,28.6011,28.6388,28.5861,28.6312,124600.0
2013-12-24 10:20:00,38.04,38.05,38.01,38.01,111500.0,28.6312,28.6388,28.6087,28.6087,111500.0
2013-12-24 10:25:00,38.01,38.04,38.01,38.03,255300.0,28.6087,28.6312,28.6087,28.6237,255300.0
2013-12-24 10:30:00,38.02,38.05,38.02,38.04,111400.0,28.6162,28.6388,28.6162,28.6312,111400.0
2013-12-24 10:35:00,38.05,38.06,38.03,38.04,78300.0,28.6388,28.6463,28.6237,28.6312,78300.0
2013-12-24 10:40:00,38.04,38.05,38.01,38.01,81000.0,28.6312,28.6388,28.6087,28.6087,81000.0
2013-12-24 10:45:00,38.01,38.01,37.94,37.94,264000.0,28.6087,28.6087,28.556,28.556,264000.0
2013-12-24 10:50:00,37.95,37.95,37.93,37.94,54200.0,28.5635,28.5635,28.5485,28.556,54200.0
2013-12-24 10:55:00,37.94,37.95,37.9,37.92,160000.0,28.556,28.5635,28.5259,28.5409,160000.0
2013-12-24 11:00:00,37.93,37.93,37.91,37.91,34600.0,28.5485,28.5485,28.5334,28.5334,34600.0
2013-12-24 11:05:00,37.91,37.92,37.9,37.91,61300.0,28.5334,28.5409,28.5259,28.5334,61300.0
2013-12-24 11:10:00,37.91,37.92,37.89,37.91,56600.0,28.5334,28.5409,28.5183,28.5334,56600.0
2013-12-24 11:15:00,37.91,37.92,37.9,37.91,46500.0,28.5334,28.5409,28.5259,28.5334,46500.0
2013-12-24 11:20:00,37.91,37.94,37.9,37.94,91800.0,28.5334,28.556,28.5259,28.556,91800.0
2013-12-24 11:25:00,37.94,37.97,37.94,37.95,88200.0,28.556,28.5786,28.556,28.5635,88200.0
2013-12-24 11:30:00,37.95,37.97,37.94,37.97,17300.0,28.5635,28.5786,28.556,28.5786,17300.0
2013-12-24 11:35:00,37.97,37.97,37.93,37.93,56200.0,28.5786,28.5786,28.5485,28.5485,56200.0
2013-12-24 11:40:00,37.93,37.96,37.93,37.96,42300.0,28.5485,28.571,28.5485,28.571,42300.0
2013-12-24 11:45:00,37.96,38.0,37.95,37.99,81300.0,28.571,28.6011,28.5635,28.5936,81300.0
2013-12-24 11:50:00,37.99,38.01,37.96,37.98,60600.0,28.5936,28.6087,28.571,28.5861,60600.0
2013-12-24 11:55:00,37.98,38.01,37.98,38.0,40900.0,28.5861,28.6087,28.5861,28.6011,40900.0
2013-12-24 12:00:00,38.0,38.0,37.95,37.98,84800.0,28.6011,28.6011,28.5635,28.5861,84800.0
2013-12-24 12:05:00,37.97,37.98,37.96,37.96,59700.0,28.5786,28.5861,28.571,28.571,59700.0
2013-12-24 12:10:00,37.97,37.98,37.96,37.98,83300.0,28.5786,28.5861,28.571,28.5861,83300.0
2013-12-24 12:15:00,37.98,37.98,37.95,37.95,83900.0,28.5861,28.5861,28.5635,28.5635,83900.0
2013-12-24 12:20:00,37.95,37.97,37.95,37.96,40200.0,28.5635,28.5786,28.5635,28.571,40200.0
2013-12-24 12:25:00,37.96,37.98,37.95,37.97,33400.0,28.571,28.5861,28.5635,28.5786,33400.0
2013-12-24 12:30:00,37.96,37.97,37.92,37.93,69200.0,28.571,28.5786,28.5409,28.5485,69200.0
2013-12-24 12:35:00,37.93,37.93,37.85,37.85,174600.0,28.5485,28.5485,28.4882,28.4882,174600.0
2013-12-24 12:40:00,37.85,37.86,37.82,37.82,303300.0,28.4882,28.4958,28.4657,28.4657,303300.0
2013-12-24 12:45:00,37.83,37.83,37.79,37.8,255600.0,28.4732,28.4732,28.4431,28.4506,255600.0
2013-12-24 12:50:00,37.8,37.82,37.77,37.81,266600.0,28.4506,28.4657,28.428,28.4581,266600.0
2013-12-24 12:55:00,37.82,37.96,37.81,37.94,837000.0,28.4657,28.571,28.4581,28.556,837000.0
2013-12-26 09:30:00,37.67,37.73,37.66,37.71,190200.0,28.3528,28.3979,28.3452,28.3829,190200.0
2013-12-26 09:35:00,37.71,37.72,37.66,37.69,78600.0,28.3829,28.3904,28.3452,28.3678,78600.0
2013-12-26 09:40:00,37.69,37.71,37.67,37.71,94900.0,28.3678,28.3829,28.3528,28.3829,94900.0
2013-12-26 09:45:00,37.71,37.74,37.7,37.71,64500.0,28.3829,28.4054,28.3753,28.3829,64500.0
2013-12-26 09:50:00,37.71,37.74,37.67,37.7,96000.0,28.3829,28.4054,28.3528,28.3753,96000.0
2013-12-26 09:55:00,37.69,37.7,37.65,37.66,73500.0,28.3678,28.3753,28.3377,28.3452,73500.0
2013-12-26 10:00:00,37.66,37.68,37.63,37.63,134400.0,28.3452,28.3603,28.3227,28.3227,134400.0
2013-12-26 10:05:00,37.64,37.64,37.58,37.59,177800.0,28.3302,28.3302,28.285,28.2925,177800.0
2013-12-26 10:10:00,37.59,37.61,37.57,37.61,239100.0,28.2925,28.3076,28.2775,28.3076,239100.0
2013-12-26 10:15:00,37.61,37.65,37.61,37.62,173700.0,28.3076,28.3377,28.3076,28.3151,173700.0
2013-12-26 10:20:00,37.62,37.62,37.6,37.61,16700.0,28.3151,28.3151,28.3001,28.3076,16700.0
2013-12-26 10:25:00,37.61,37.63,37.61,37.62,47000.0,28.3076,28.3227,28.3076,28.3151,47000.0
2013-12-26 10:30:00,37.63,37.63,37.61,37.62,23700.0,28.3227,28.3227,28.3076,28.3151,23700.0
2013-12-26 10:35:00,37.62,37.62,37.61,37.62,13900.0,28.3151,28.3151,28.3076,28.3151,13900.0
2013-12-26 10:40:00,37.61,37.64,37.61,37.63,24300.0,28.3076,28.3302,28.3076,28.3227,24300.0
2013-12-26 10:45:00,37.63,37.64,37.59,37.59,37900.0,28.3227,28.3302,28.2925,28.2925,37900.0
2013-12-26 10:50:00,37.59,37.61,37.58,37.6,92200.0,28.2925,28.3076,28.285,28.3001,92200.0
2013-12-26 10:55:00,37.59,37.63,37.59,37.62,26500.0,28.2925,28.3227,28.2925,28.3151,26500.0
2013-12-26 11:00:00,37.62,37.62,37.61,37.62,9300.0,28.3151,28.3151,28.3076,28.3151,9300.0
2013-12-26 11:05:00,37.62,37.62,37.61,37.62,9400.0,28.3151,28.3151,28.3076,28.3151,9400.0
2013-12-26 11:10:00,37.61,37.65,37.61,37.63,42800.0,28.3076,28.3377,28.3076,28.3227,42800.0
2013-12-26 11:15:00,37.63,37.63,37.6,37.6,200000.0,28.3227,28.3227,28.3001,28.3001,200000.0
2013-12-26 11:20:00,37.6,37.64,37.6,37.63,30600.0,28.3001,28.3302,28.3001,28.3227,30600.0
2013-12-26 11:25:00,37.63,37.65,37.62,37.62,52100.0,28.3227,28.3377,28.3151,28.3151,52100.0
2013-12-26 11:30:00,37.63,37.64,37.61,37.64,53300.0,28.3227,28.3302,28.3076,28.3302,53300.0
2013-12-26 11:35:00,37.64,37.65,37.62,37.63,17900.0,28.3302,28.3377,28.3151,28.3227,17900.0
2013-12-26 11:40:00,37.63,37.64,37.61,37.62,29500.0,28.3227,28.3302,28.3076,28.3151,29500.0
2013-12-26 11:45:00,37.62,37.62,37.59,37.59,80100.0,28.3151,28.3151,28.2925,28.2925,80100.0
2013-12-26 11:50:00,37.59,37.61,37.57,37.58,107200.0,28.2925,28.3076,28.2775,28.285,107200.0
2013-12-26 11:55:00,37.59,37.6,37.56,37.56,46100.0,28.2925,28.3001,28.27,28.27,46100.0
2013-12-26 12:00:00,37.57,37.59,37.55,37.59,104900.0,28.2775,28.2925,28.2624,28.2925,104900.0
2013-12-26 12:05:00,37.58,37.61,37.58,37.6,59600.0,28.285,28.3076,28.285,28.3001,59600.0
2013-12-26 12:10:00,37.6,37.61,37.58,37.58,73300.0,28.3001,28.3076,28.285,28.285,73300.0
2013-12-26 12:15:00,37.58,37.59,37.58,37.58,36300.0,28.285,28.2925,28.285,28.285,36300.0
2013-12-26 12:20:00,37.58,37.58,37.57,37.58,16100.0,28.285,28.285,28.2775,28.285,16100.0
2013-12-26 12:25:00,37.57,37.59,37.57,37.59,46200.0,28.2775,28.2925,28.2775,28.2925,46200.0
2013-12-26 12:30:00,37.6,37.61,37.59,37.61,19600.0,28.3001,28.3076,28.2925,28.3076,19600.0
2013-12-26 12:35:00,37.62,37.63,37.59,37.61,57800.0,28.3151,28.3227,28.2925,28.3076,57800.0
2013-12-26 12:40:00,37.61,37.62,37.6,37.61,21800.0,28.3076,28.3151,28.3001,28.3076,21800.0
2013-12-26 12:45:00,37.61,37.61,37.6,37.6,31100.0,28.3076,28.3076,28.3001,28.3001,31100.0
2013-12-26 12:50:00,37.6,37.61,37.6,37.61,25200.0,28.3001,28.3076,28.3001,28.3076,25200.0
2013-12-26 12:55:00,37.61,37.61,37.6,37.6,6000.0,28.3076,28.3076,28.3001,28.3001,6000.0
2013-12-26 13:00:00,37.61,37.61,37.59,37.6,34300.0,28.3076,28.3076,28.2925,28.3001,34300.0
2013-12-26 13:05:00,37.59,37.6,37.58,37.58,48600.0,28.2925,28.3001,28.285,28.285,48600.0
2013-12-26 13:10:00,37.59,37.6,37.58,37.58,43800.0,28.2925,28.3001,28.285,28.285,43800.0
2013-12-26 13:15:00,37.59,37.59,37.58,37.58,52200.0,28.2925,28.2925,28.285,28.285,52200.0
2013-12-26 13:20:00,37.58,37.59,37.58,37.58,38900.0,28.285,28.2925,28.285,28.285,38900.0
2013-12-26 13:25:00,37.58,37.58,37.57,37.58,4400.0,28.285,28.285,28.2775,28.285,4400.0
2013-12-26 13:30:00,37.57,37.58,37.57,37.58,4600.0,28.2775,28.285,28.2775,28.285,4600.0
2013-12-26 13:35:00,37.58,37.58,37.57,37.58,18400.0,28.285,28.285,28.2775,28.285,18400.0
2013-12-26 13:40:00,37.58,37.58,37.57,37.58,13000.0,28.285,28.285,28.2775,28.285,13000.0
2013-12-26 13:45:00,37.57,37.58,37.57,37.58,10500.0,28.2775,28.285,28.2775,28.285,10500.0
2013-12-26 13:50:00,37.58,37.61,37.58,37.6,38100.0,28.285,28.3076,28.285,28.3001,38100.0
2013-12-26 13:55:00,37.61,37.64,37.6,37.63,28400.0,28.3076,28.3302,28.3001,28.3227,28400.0
2013-12-26 14:00:00,37.63,37.64,37.6,37.62,60600.0,28.3227,28.3302,28.3001,28.3151,60600.0
2013-12-26 14:05:00,37.62,37.64,37.61,37.61,50000.0,28.3151,28.3302,28.3076,28.3076,50000.0
2013-12-26 14:10:00,37.62,37.64,37.61,37.63,22900.0,28.3151,28.3302,28.3076,28.3227,22900.0
2013-12-26 14:15:00,37.64,37.64,37.61,37.63,29100.0,28.3302,28.3302,28.3076,28.3227,29100.0
2013-12-26 14:20:00,37.63,37.64,37.62,37.62,12500.0,28.3227,28.3302,28.3151,28.3151,12500.0
2013-12-26 14:25:00,37.63,37.68,37.62,37.68,43200.0,28.3227,28.3603,28.3151,28.3603,43200.0
2013-12-26 14:30:00,37.68,37.72,37.68,37.72,95900.0,28.3603,28.3904,28.3603,28.3904,95900.0
2013-12-26 14:35:00,37.72,37.73,37.71,37.72,111300.0,28.3904,28.3979,28.3829,28.3904,111300.0
2013-12-26 14:40:00,37.72,37.72,37.71,37.72,14000.0,28.3904,28.3904,28.3829,28.3904,14000.0
2013-12-26 14:45:00,37.72,37.72,37.67,37.68,84800.0,28.3904,28.3904,28.3528,28.3603,84800.0
2013-12-26 14:50:00,37.68,37.69,37.67,37.69,31100.0,28.3603,28.3678,28.3528,28.3678,31100.0
2013-12-26 14:55:00,37.69,37.72,37.68,37.72,40300.0,28.3678,28.3904,28.3603,28.3904,40300.0
2013-12-26 15:00:00,37.72,37.74,37.71,37.73,40300.0,28.3904,28.4054,28.3829,28.3979,40300.0
2013-12-26 15:05:00,37.73,37.74,37.72,37.72,35500.0,28.3979,28.4054,28.3904,28.3904,35500.0
2013-12-26 15:10:00,37.73,37.74,37.72,37.72,29400.0,28.3979,28.4054,28.3904,28.3904,29400.0
2013-12-26 15:15:00,37.73,37.73,37.7,37.72,30700.0,28.3979,28.3979,28.3753,28.3904,30700.0
2013-12-26 15:20:00,37.72,37.73,37.71,37.71,30700.0,28.3904,28.3979,28.3829,28.3829,30700.0
2013-12-26 15:25:00,37.72,37.73,37.7,37.7,63800.0,28.3904,28.3979,28.3753,28.3753,63800.0
2013-12-26 15:30:00,37.7,37.71,37.68,37.69,61100.0,28.3753,28.3829,28.3603,28.3678,61100.0
2013-12-26 15:35:00,37.68,37.69,37.65,37.66,151900.0,28.3603,28.3678,28.3377,28.3452,151900.0
2013-12-26 15:40:00,37.65,37.66,37.62,37.65,228500.0,28.3377,28.3452,28.3151,28.3377,228500.0
2013-12-26 15:45:00,37.65,37.68,37.63,37.64,214200.0,28.3377,28.3603,28.3227,28.3302,214200.0
2013-12-26 15:50:00,37.64,37.67,37.64,37.67,221500.0,28.3302,28.3528,28.3302,28.3528,221500.0
2013-12-26 15:55:00,37.66,37.67,37.62,37.65,576900.0,28.3452,28.3528,28.3151,28.3377,576900.0
2013-12-27 09:30:00,38.03,38.09,38.0,38.03,363200.0,28.6237,28.6689,28.6011,28.6237,363200.0
2013-12-27 09:35:00,38.03,38.09,38.0,38.09,377100.0,28.6237,28.6689,28.6011,28.6689,377100.0
2013-12-27 09:40:00,38.08,38.09,38.05,38.06,296800.0,28.6614,28.6689,28.6388,28.6463,296800.0
2013-12-27 09:45:00,38.06,38.07,38.04,38.05,117000.0,28.6463,28.6538,28.6312,28.6388,117000.0
2013-12-27 09:50:00,38.05,38.06,38.02,38.04,151200.0,28.6388,28.6463,28.6162,28.6312,151200.0
2013-12-27 09:55:00,38.03,38.08,38.03,38.08,176200.0,28.6237,28.6614,28.6237,28.6614,176200.0
2013-12-27 10:00:00,38.08,38.09,38.07,38.07,105900.0,28.6614,28.6689,28.6538,28.6538,105900.0
2013-12-27 10:05:00,38.07,38.09,38.04,38.04,280900.0,28.6538,28.6689,28.6312,28.6312,280900.0
2013-12-27 10:10:00,38.04,38.05,37.99,38.01,247200.0,28.6312,28.6388,28.5936,28.6087,247200.0
2013-12-27 10:15:00,38.01,38.02,37.92,38.01,453900.0,28.6087,28.6162,28.5409,28.6087,453900.0
2013-12-27 10:20:00,38.01,38.05,38.0,38.04,167300.0,28.6087,28.6388,28.6011,28.6312,167300.0
2013-12-27 10:25:00,38.05,38.05,38.01,38.04,86400.0,28.6388,28.6388,28.6087,28.6312,86400.0
2013-12-27 10:30:00,38.04,38.05,37.98,38.01,230100.0,28.6312,28.6388,28.5861,28.6087,230100.0
2013-12-27 10:35:00,38.01,38.02,37.98,37.98,179300.0,28.6087,28.6162,28.5861,28.5861,179300.0
2013-12-27 10:40:00,37.98,38.01,37.97,37.98,71000.0,28.5861,28.6087,28.5786,28.5861,71000.0
2013-12-27 10:45:00,37.98,38.0,37.95,37.95,102000.0,28.5861,28.6011,28.5635,28.5635,102000.0
2013-12-27 10:50:00,37.95,38.01,37.93,38.0,158800.0,28.5635,28.6087,28.5485,28.6011,158800.0
2013-12-27 10:55:00,37.99,38.0,37.98,37.98,31200.0,28.5936,28.6011,28.5861,28.5861,31200.0
2013-12-27 11:00:00,37.98,38.01,37.97,37.99,103100.0,28.5861,28.6087,28.5786,28.5936,103100.0
2013-12-27 11:05:00,37.99,38.01,37.98,37.98,104200.0,28.5936,28.6087,28.5861,28.5861,104200.0
2013-12-27 11:10:00,37.98,37.99,37.93,37.94,284100.0,28.5861,28.5936,28.5485,28.556,284100.0
2013-12-27 11:15:00,37.94,38.01,37.93,38.01,130800.0,28.556,28.6087,28.5485,28.6087,130800.0
2013-12-27 11:20:00,38.01,38.01,37.93,37.94,234900.0,28.6087,28.6087,28.5485,28.556,234900.0
2013-12-27 11:25:00,37.95,37.97,37.93,37.96,118200.0,28.5635,28.5786,28.5485,28.571,118200.0
2013-12-27 11:30:00,37.97,38.01,37.97,37.97,64100.0,28.5786,28.6087,28.5786,28.5786,64100.0
2013-12-27 11:35:00,37.97,38.0,37.97,37.99,70300.0,28.5786,28.6011,28.5786,28.5936,70300.0
2013-12-27 11:40:00,38.0,38.02,37.99,38.02,68200.0,28.6011,28.6162,28.5936,28.6162,68200.0
2013-12-27 11:45:00,38.02,38.03,38.01,38.03,49600.0,28.6162,28.6237,28.6087,28.6237,49600.0
2013-12-27 11:50:00,38.03,38.05,38.02,38.04,43100.0,28.6237,28.6388,28.6162,28.6312,43100.0
2013-12-27 11:55:00,38.05,38.07,38.04,38.05,124600.0,28.6388,28.6538,28.6312,28.6388,124600.0
2013-12-27 12:00:00,38.05,38.06,38.04,38.06,83600.0,28.6388,28.6463,28.6312,28.6463,83600.0
2013-12-27 12:05:00,38.05,38.06,38.04,38.04,51500.0,28.6388,28.6463,28.6312,28.6312,51500.0
2013-12-27 12:10:00,38.05,38.05,38.03,38.05,69400.0,28.6388,28.6388,28.6237,28.6388,69400.0
2013-12-27 12:15:00,38.05,38.05,38.02,38.04,57400.0,28.6388,28.6388,28.6162,28.6312,57400.0
2013-12-27 12:20:00,38.05,38.05,38.04,38.04,7000.0,28.6388,28.6388,28.6312,28.6312,7000.0
2013-12-27 12:25:00,38.05,38.07,38.04,38.07,55700.0,28.6388,28.6538,28.6312,28.6538,55700.0
2013-12-27 12:30:00,38.07,38.07,38.05,38.05,47900.0,28.6538,28.6538,28.6388,28.6388,47900.0
2013-12-27 12:35:00,38.05,38.07,38.05,38.07,21500.0,28.6388,28.6538,28.6388,28.6538,21500.0
2013-12-27 12:40:00,38.07,38.09,38.06,38.06,115500.0,28.6538,28.6689,28.6463,28.6463,115500.0
2013-12-27 12:45:00,38.06,38.08,38.06,38.08,14400.0,28.6463,28.6614,28.6463,28.6614,14400.0
2013-12-27 12:50:00,38.08,38.1,38.06,38.06,70600.0,28.6614,28.6764,28.6463,28.6463,70600.0
2013-12-27 12:55:00,38.07,38.07,38.04,38.05,61200.0,28.6538,28.6538,28.6312,28.6388,61200.0
2013-12-27 13:00:00,38.05,38.08,38.05,38.07,31200.0,28.6388,28.6614,28.6388,28.6538,31200.0
2013-12-27 13:05:00,38.07,38.08,38.04,38.04,69400.0,28.6538,28.6614,28.6312,28.6312,69400.0
2013-12-27 13:10:00,38.04,38.05,38.04,38.04,27200.0,28.6312,28.6388,28.6312,28.6312,27200.0
2013-12-27 13:15:00,38.05,38.07,38.04,38.06,90000.0,28.6388,28.6538,28.6312,28.6463,90000.0
2013-12-27 13:20:00,38.06,38.07,38.05,38.05,30400.0,28.6463,28.6538,28.6388,28.6388,30400.0
2013-12-27 13:25:00,38.05,38.06,38.05,38.05,5600.0,28.6388,28.6463,28.6388,28.6388,5600.0
2013-12-27 13:30:00,38.06,38.08,38.04,38.04,60200.0,28.6463,28.6614,28.6312,28.6312,60200.0
2013-12-27 13:35:00,38.05,38.05,38.03,38.05,21500.0,28.6388,28.6388,28.6237,28.6388,21500.0
2013-12-27 13:40:00,38.04,38.05,38.02,38.02,37500.0,28.6312,28.6388,28.6162,28.6162,37500.0
2013-12-27 13:45:00,38.02,38.03,38.02,38.02,21800.0,28.6162,28.6237,28.6162,28.6162,21800.0
2013-12-27 13:50:00,38.03,38.03,38.02,38.03,50800.0,28.6237,28.6237,28.6162,28.6237,50800.0
2013-12-27 13:55:00,38.02,38.05,38.02,38.03,121400.0,28.6162,28.6388,28.6162,28.6237,121400.0
2013-12-27 14:00:00,38.04,38.04,38.02,38.02,29500.0,28.6312,28.6312,28.6162,28.6162,29500.0
2013-12-27 14:05:00,38.02,38.04,38.02,38.03,34100.0,28.6162,28.6312,28.6162,28.6237,34100.0
2013-12-27 14:10:00,38.03,38.04,38.03,38.04,21200.0,28.6237,28.6312,28.6237,28.6312,21200.0
2013-12-27 14:15:00,38.04,38.04,38.01,38.04,75100.0,28.6312,28.6312,28.6087,28.6312,75100.0
2013-12-27 14:20:00,38.04,38.05,38.03,38.05,33800.0,28.6312,28.6388,28.6237,28.6388,33800.0
2013-12-27 14:25:00,38.05,38.05,38.04,38.05,15600.0,28.6388,28.6388,28.6312,28.6388,15600.0
2013-12-27 14:30:00,38.05,38.05,38.04,38.04,62800.0,28.6388,28.6388,28.6312,28.6312,62800.0
2013-12-27 14:35:00,38.04,38.05,38.03,38.04,19400.0,28.6312,28.6388,28.6237,28.6312,19400.0
2013-12-27 14:40:00,38.03,38.04,38.03,38.03,11000.0,28.6237,28.6312,28.6237,28.6237,11000.0
2013-12-27 14:45:00,38.04,38.05,38.04,38.05,22700.0,28.6312,28.6388,28.6312,28.6388,22700.0
2013-12-27 14:50:00,38.05,38.05,38.04,38.05,12300.0,28.6388,28.6388,28.6312,28.6388,12300.0
2013-12-27 14:55:00,38.05,38.05,38.01,38.02,43500.0,28.6388,28.6388,28.6087,28.6162,43500.0
2013-12-27 15:00:00,38.01,38.03,38.01,38.03,36100.0,28.6087,28.6237,28.6087,28.6237,36100.0
2013-12-27 15:05:00,38.02,38.03,38.02,38.03,26800.0,28.6162,28.6237,28.6162,28.6237,26800.0
2013-12-27 15:10:00,38.03,38.03,38.02,38.02,12700.0,28.6237,28.6237,28.6162,28.6162,12700.0
2013-12-27 15:15:00,38.03,38.04,38.02,38.04,26400.0,28.6237,28.6312,28.6162,28.6312,26400.0
2013-12-27 15:20:00,38.04,38.05,38.03,38.05,51100.0,28.6312,28.6388,28.6237,28.6388,51100.0
2013-12-27 15:25:00,38.05,38.09,38.05,38.06,130900.0,28.6388,28.6689,28.6388,28.6463,130900.0
2013-12-27 15:30:00,38.06,38.09,38.05,38.09,71800.0,28.6463,28.6689,28.6388,28.6689,71800.0
2013-12-27 15:35:00,38.09,38.1,38.09,38.1,98400.0,28.6689,28.6764,28.6689,28.6764,98400.0
2013-12-27 15:40:00,38.09,38.1,38.07,38.08,142700.0,28.6689,28.6764,28.6538,28.6614,142700.0
2013-12-27 15:45:00,38.08,38.11,38.08,38.1,204200.0,28.6614,28.6839,28.6614,28.6764,204200.0
2013-12-27 15:50:00,38.11,38.15,38.1,38.14,371700.0,28.6839,28.714,28.6764,28.7065,371700.0
2013-12-27 15:55:00,38.15,38.22,38.14,38.2,1234600.0,28.714,28.7667,28.7065,28.7517,1234600.0
2013-12-30 09:30:00,37.95,37.96,37.85,37.87,330400.0,28.5635,28.571,28.4882,28.5033,330400.0
2013-12-30 09:35:00,37.87,37.91,37.86,37.9,295300.0,28.5033,28.5334,28.4958,28.5259,295300.0
2013-12-30 09:40:00,37.9,37.93,37.89,37.92,362400.0,28.5259,28.5485,28.5183,28.5409,362400.0
2013-12-30 09:45:00,37.92,37.96,37.91,37.93,504500.0,28.5409,28.571,28.5334,28.5485,504500.0
2013-12-30 09:50:00,37.94,38.0,37.94,37.99,680100.0,28.556,28.6011,28.556,28.5936,680100.0
2013-12-30 09:55:00,37.98,38.02,37.96,37.98,317600.0,28.5861,28.6162,28.571,28.5861,317600.0
2013-12-30 10:00:00,37.98,38.0,37.97,38.0,219800.0,28.5861,28.6011,28.5786,28.6011,219800.0
2013-12-30 10:05:00,37.99,38.0,37.97,37.97,110200.0,28.5936,28.6011,28.5786,28.5786,110200.0
2013-12-30 10:10:00,37.97,38.02,37.97,37.99,195700.0,28.5786,28.6162,28.5786,28.5936,195700.0
2013-12-30 10:15:00,38.0,38.01,37.99,38.0,104900.0,28.6011,28.6087,28.5936,28.6011,104900.0
2013-12-30 10:20:00,37.99,38.03,37.99,38.0,393000.0,28.5936,28.6237,28.5936,28.6011,393000.0
2013-12-30 10:25:00,38.01,38.01,37.99,37.99,94200.0,28.6087,28.6087,28.5936,28.5936,94200.0
2013-12-30 10:30:00,37.99,38.0,37.98,38.0,101800.0,28.5936,28.6011,28.5861,28.6011,101800.0
2013-12-30 10:35:00,38.0,38.0,37.97,37.98,60700.0,28.6011,28.6011,28.5786,28.5861,60700.0
2013-12-30 10:40:00,37.98,38.02,37.98,38.0,84600.0,28.5861,28.6162,28.5861,28.6011,84600.0
2013-12-30 10:45:00,37.99,38.0,37.97,37.98,51100.0,28.5936,28.6011,28.5786,28.5861,51100.0
2013-12-30 10:50:00,37.98,37.99,37.97,37.98,94000.0,28.5861,28.5936,28.5786,28.5861,94000.0
2013-12-30 10:55:00,37.99,38.0,37.98,37.99,50800.0,28.5936,28.6011,28.5861,28.5936,50800.0
2013-12-30 11:00:00,37.99,38.04,37.99,38.03,149200.0,28.5936,28.6312,28.5936,28.6237,149200.0
2013-12-30 11:05:00,38.04,38.04,38.01,38.02,42600.0,28.6312,28.6312,28.6087,28.6162,42600.0
2013-12-30 11:10:00,38.02,38.05,38.01,38.05,175800.0,28.6162,28.6388,28.6087,28.6388,175800.0
2013-12-30 11:15:00,38.04,38.05,38.03,38.04,43000.0,28.6312,28.6388,28.6237,28.6312,43000.0
2013-12-30 11:20:00,38.04,38.05,38.02,38.04,127300.0,28.6312,28.6388,28.6162,28.6312,127300.0
2013-12-30 11:25:00,38.05,38.05,38.01,38.01,65900.0,28.6388,28.6388,28.6087,28.6087,65900.0
2013-12-30 11:30:00,38.02,38.06,38.0,38.0,113400.0,28.6162,28.6463,28.6011,28.6011,113400.0
2013-12-30 11:35:00,38.01,38.04,38.01,38.02,91200.0,28.6087,28.6312,28.6087,28.6162,91200.0
2013-12-30 11:40:00,38.02,38.06,38.01,38.04,170300.0,28.6162,28.6463,28.6087,28.6312,170300.0
2013-12-30 11:45:00,38.05,38.06,38.04,38.05,64700.0,28.6388,28.6463,28.6312,28.6388,64700.0
2013-12-30 11:50:00,38.05,38.08,38.05,38.06,91800.0,28.6388,28.6614,28.6388,28.6463,91800.0
2013-12-30 11:55:00,38.07,38.08,38.05,38.07,125000.0,28.6538,28.6614,28.6388,28.6538,125000.0
2013-12-30 12:00:00,38.08,38.08,38.07,38.07,18500.0,28.6614,28.6614,28.6538,28.6538,18500.0
2013-12-30 12:05:00,38.07,38.09,38.07,38.08,61200.0,28.6538,28.6689,28.6538,28.6614,61200.0
2013-12-30 12:10:00,38.08,38.08,38.07,38.07,23500.0,28.6614,28.6614,28.6538,28.6538,23500.0
2013-12-30 12:15:00,38.08,38.09,38.07,38.08,113100.0,28.6614,28.6689,28.6538,28.6614,113100.0
2013-12-30 12:20:00,38.08,38.08,38.07,38.07,101000.0,28.6614,28.6614,28.6538,28.6538,101000.0
2013-12-30 12:25:00,38.07,38.09,38.06,38.09,89200.0,28.6538,28.6689,28.6463,28.6689,89200.0
2013-12-30 12:30:00,38.08,38.09,38.07,38.08,38400.0,28.6614,28.6689,28.6538,28.6614,38400.0
2013-12-30 12:35:00,38.08,38.08,38.07,38.07,18600.0,28.6614,28.6614,28.6538,28.6538,18600.0
2013-12-30 12:40:00,38.07,38.08,38.07,38.08,6400.0,28.6538,28.6614,28.6538,28.6614,6400.0
2013-12-30 12:45:00,38.07,38.08,38.07,38.08,13000.0,28.6538,28.6614,28.6538,28.6614,13000.0
2013-12-30 12:50:00,38.07,38.08,38.06,38.08,70800.0,28.6538,28.6614,28.6463,28.6614,70800.0
2013-12-30 12:55:00,38.08,38.09,38.07,38.08,123900.0,28.6614,28.6689,28.6538,28.6614,123900.0
2013-12-30 13:00:00,38.08,38.09,38.07,38.09,91900.0,28.6614,28.6689,28.6538,28.6689,91900.0
2013-12-30 13:05:00,38.08,38.1,38.08,38.09,30600.0,28.6614,28.6764,28.6614,28.6689,30600.0
2013-12-30 13:10:00,38.09,38.1,38.08,38.08,39400.0,28.6689,28.6764,28.6614,28.6614,39400.0
2013-12-30 13:15:00,38.09,38.09,38.07,38.07,21000.0,28.6689,28.6689,28.6538,28.6538,21000.0
2013-12-30 13:20:00,38.07,38.07,38.04,38.04,66300.0,28.6538,28.6538,28.6312,28.6312,66300.0
2013-12-30 13:25:00,38.04,38.05,38.04,38.04,5300.0,28.6312,28.6388,28.6312,28.6312,5300.0
2013-12-30 13:30:00,38.05,38.06,38.05,38.05,75700.0,28.6388,28.6463,28.6388,28.6388,75700.0
2013-12-30 13:35:00,38.05,38.06,38.04,38.04,47600.0,28.6388,28.6463,28.6312,28.6312,47600.0
2013-12-30 13:40:00,38.05,38.05,37.99,38.0,72800.0,28.6388,28.6388,28.5936,28.6011,72800.0
2013-12-30 13:45:00,38.0,38.03,38.0,38.02,48600.0,28.6011,28.6237,28.6011,28.6162,48600.0
2013-12-30 13:50:00,38.03,38.03,38.02,38.03,9200.0,28.6237,28.6237,28.6162,28.6237,9200.0
2013-12-30 13:55:00,38.02,38.03,38.02,38.03,14600.0,28.6162,28.6237,28.6162,28.6237,14600.0
2013-12-30 14:00:00,38.02,38.06,38.02,38.06,77600.0,28.6162,28.6463,28.6162,28.6463,77600.0
2013-12-30 14:05:00,38.06,38.06,38.04,38.05,54200.0,28.6463,28.6463,28.6312,28.6388,54200.0
2013-12-30 14:10:00,38.05,38.06,38.04,38.06,19200.0,28.6388,28.6463,28.6312,28.6463,19200.0
2013-12-30 14:15:00,38.06,38.06,38.04,38.05,25600.0,28.6463,28.6463,28.6312,28.6388,25600.0
2013-12-30 14:20:00,38.04,38.06,38.03,38.03,71700.0,28.6312,28.6463,28.6237,28.6237,71700.0
2013-12-30 14:25:00,38.02,38.02,37.99,37.99,86000.0,28.6162,28.6162,28.5936,28.5936,86000.0
2013-12-30 14:30:00,38.0,38.03,38.0,38.02,66700.0,28.6011,28.6237,28.6011,28.6162,66700.0
2013-12-30 14:35:00,38.03,38.03,38.01,38.01,29000.0,28.6237,28.6237,28.6087,28.6087,29000.0
2013-12-30 14:40:00,38.01,38.02,38.01,38.02,16300.0,28.6087,28.6162,28.6087,28.6162,16300.0
2013-12-30 14:45:00,38.02,38.02,38.01,38.02,15500.0,28.6162,28.6162,28.6087,28.6162,15500.0
2013-12-30 14:50:00,38.01,38.03,38.0,38.03,64500.0,28.6087,28.6237,28.6011,28.6237,64500.0
2013-12-30 14:55:00,38.03,38.04,38.02,38.04,30800.0,28.6237,28.6312,28.6162,28.6312,30800.0
2013-12-30 15:00:00,38.04,38.04,38.03,38.04,11600.0,28.6312,28.6312,28.6237,28.6312,11600.0
2013-12-30 15:05:00,38.04,38.04,38.01,38.02,50800.0,28.6312,28.6312,28.6087,28.6162,50800.0
2013-12-30 15:10:00,38.02,38.03,38.02,38.03,16700.0,28.6162,28.6237,28.6162,28.6237,16700.0
2013-12-30 15:15:00,38.02,38.03,38.0,38.0,75200.0,28.6162,28.6237,28.6011,28.6011,75200.0
2013-12-30 15:20:00,38.0,38.03,38.0,38.02,61000.0,28.6011,28.6237,28.6011,28.6162,61000.0
2013-12-30 15:25:00,38.02,38.02,38.01,38.02,66900.0,28.6162,28.6162,28.6087,28.6162,66900.0
2013-12-30 15:30:00,38.02,38.02,38.01,38.02,48300.0,28.6162,28.6162,28.6087,28.6162,48300.0
2013-12-30 15:35:00,38.02,38.04,38.01,38.01,114400.0,28.6162,28.6312,28.6087,28.6087,114400.0
2013-12-30 15:40:00,38.02,38.03,38.0,38.02,189000.0,28.6162,28.6237,28.6011,28.6162,189000.0
2013-12-30 15:45:00,38.02,38.05,38.01,38.05,181100.0,28.6162,28.6388,28.6087,28.6388,181100.0
2013-12-30 15:50:00,38.05,38.05,38.0,38.02,126800.0,28.6388,28.6388,28.6011,28.6162,126800.0
2013-12-30 15:55:00,38.02,38.02,37.97,37.97,630400.0,28.6162,28.6162,28.5786,28.5786,630400.0
2013-12-31 09:30:00,38.11,38.11,38.02,38.05,270600.0,28.6839,28.6839,28.6162,28.6388,270600.0
2013-12-31 09:35:00,38.05,38.05,38.0,38.0,130100.0,28.6388,28.6388,28.6011,28.6011,130100.0
2013-12-31 09:40:00,38.01,38.02,37.99,38.01,63100.0,28.6087,28.6162,28.5936,28.6087,63100.0
2013-12-31 09:45:00,38.01,38.12,38.0,38.08,244000.0,28.6087,28.6915,28.6011,28.6614,244000.0
2013-12-31 09:50:00,38.08,38.13,38.08,38.11,135300.0,28.6614,28.699,28.6614,28.6839,135300.0
2013-12-31 09:55:00,38.1,38.15,38.1,38.15,109200.0,28.6764,28.714,28.6764,28.714,109200.0
2013-12-31 10:00:00,38.15,38.24,38.15,38.2,289500.0,28.714,28.7818,28.714,28.7517,289500.0
2013-12-31 10:05:00,38.2,38.2,38.12,38.15,92000.0,28.7517,28.7517,28.6915,28.714,92000.0
2013-12-31 10:10:00,38.15,38.15,38.12,38.12,118000.0,28.714,28.714,28.6915,28.6915,118000.0
2013-12-31 10:15:00,38.12,38.13,38.09,38.11,183400.0,28.6915,28.699,28.6689,28.6839,183400.0
2013-12-31 10:20:00,38.11,38.13,38.09,38.09,87100.0,28.6839,28.699,28.6689,28.6689,87100.0
2013-12-31 10:25:00,38.1,38.11,38.09,38.1,122400.0,28.6764,28.6839,28.6689,28.6764,122400.0
2013-12-31 10:30:00,38.11,38.12,38.07,38.07,134500.0,28.6839,28.6915,28.6538,28.6538,134500.0
2013-12-31 10:35:00,38.07,38.08,38.06,38.06,48800.0,28.6538,28.6614,28.6463,28.6463,48800.0
2013-12-31 10:40:00,38.07,38.09,38.06,38.08,32700.0,28.6538,28.6689,28.6463,28.6614,32700.0
2013-12-31 10:45:00,38.09,38.09,38.05,38.08,61400.0,28.6689,28.6689,28.6388,28.6614,61400.0
2013-12-31 10:50:00,38.07,38.08,38.06,38.07,43400.0,28.6538,28.6614,28.6463,28.6538,43400.0
2013-12-31 10:55:00,38.08,38.1,38.07,38.1,15100.0,28.6614,28.6764,28.6538,28.6764,15100.0
2013-12-31 11:00:00,38.09,38.12,38.09,38.11,93800.0,28.6689,28.6915,28.6689,28.6839,93800.0
2013-12-31 11:05:00,38.11,38.13,38.11,38.11,76200.0,28.6839,28.699,28.6839,28.6839,76200.0
2013-12-31 11:10:00,38.11,38.15,38.11,38.13,51900.0,28.6839,28.714,28.6839,28.699,51900.0
2013-12-31 11:15:00,38.13,38.13,38.11,38.11,90700.0,28.699,28.699,28.6839,28.6839,90700.0
2013-12-31 11:20:00,38.12,38.12,38.09,38.1,90200.0,28.6915,28.6915,28.6689,28.6764,90200.0
2013-12-31 11:25:00,38.09,38.11,38.07,38.1,48400.0,28.6689,28.6839,28.6538,28.6764,48400.0
2013-12-31 11:30:00,38.11,38.12,38.1,38.11,31600.0,28.6839,28.6915,28.6764,28.6839,31600.0
2013-12-31 11:35:00,38.12,38.12,38.1,38.1,28800.0,28.6915,28.6915,28.6764,28.6764,28800.0
2013-12-31 11:40:00,38.11,38.11,38.07,38.07,37800.0,28.6839,28.6839,28.6538,28.6538,37800.0
2013-12-31 11:45:00,38.08,38.1,38.08,38.09,32500.0,28.6614,28.6764,28.6614,28.6689,32500.0
2013-12-31 11:50:00,38.08,38.08,38.07,38.08,48000.0,28.6614,28.6614,28.6538,28.6614,48000.0
2013-12-31 11:55:00,38.08,38.08,38.06,38.07,73900.0,28.6614,28.6614,28.6463,28.6538,73900.0
2013-12-31 12:00:00,38.08,38.08,38.07,38.07,37500.0,28.6614,28.6614,28.6538,28.6538,37500.0
2013-12-31 12:05:00,38.08,38.08,38.05,38.08,62100.0,28.6614,28.6614,28.6388,28.6614,62100.0
2013-12-31 12:10:00,38.07,38.09,38.07,38.08,19400.0,28.6538,28.6689,28.6538,28.6614,19400.0
2013-12-31 12:15:00,38.09,38.1,38.08,38.08,51500.0,28.6689,28.6764,28.6614,28.6614,51500.0
2013-12-31 12:20:00,38.08,38.09,38.08,38.09,49500.0,28.6614,28.6689,28.6614,28.6689,49500.0
2013-12-31 12:25:00,38.09,38.1,38.09,38.1,2000.0,28.6689,28.6764,28.6689,28.6764,2000.0
2013-12-31 12:30:00,38.1,38.1,38.09,38.09,6000.0,28.6764,28.6764,28.6689,28.6689,6000.0
2013-12-31 12:35:00,38.09,38.11,38.09,38.1,44200.0,28.6689,28.6839,28.6689,28.6764,44200.0
2013-12-31 12:40:00,38.1,38.1,38.07,38.08,15900.0,28.6764,28.6764,28.6538,28.6614,15900.0
2013-12-31 12:45:00,38.08,38.09,38.06,38.08,22300.0,28.6614,28.6689,28.6463,28.6614,22300.0
2013-12-31 12:50:00,38.07,38.08,38.07,38.08,4500.0,28.6538,28.6614,28.6538,28.6614,4500.0
2013-12-31 12:55:00,38.08,38.08,38.06,38.08,28700.0,28.6614,28.6614,28.6463,28.6614,28700.0
2013-12-31 13:00:00,38.08,38.08,38.04,38.05,40500.0,28.6614,28.6614,28.6312,28.6388,40500.0
2013-12-31 13:05:00,38.05,38.05,38.02,38.04,108500.0,28.6388,28.6388,28.6162,28.6312,108500.0
2013-12-31 13:10:00,38.04,38.08,38.04,38.08,181600.0,28.6312,28.6614,28.6312,28.6614,181600.0
2013-12-31 13:15:00,38.09,38.11,38.08,38.09,88600.0,28.6689,28.6839,28.6614,28.6689,88600.0
2013-12-31 13:20:00,38.09,38.09,38.07,38.08,24300.0,28.6689,28.6689,28.6538,28.6614,24300.0
2013-12-31 13:25:00,38.08,38.1,38.07,38.1,8800.0,28.6614,28.6764,28.6538,28.6764,8800.0
2013-12-31 13:30:00,38.1,38.11,38.09,38.11,8300.0,28.6764,28.6839,28.6689,28.6839,8300.0
2013-12-31 13:35:00,38.11,38.12,38.11,38.12,25100.0,28.6839,28.6915,28.6839,28.6915,25100.0
2013-12-31 13:40:00,38.12,38.13,38.1,38.1,354500.0,28.6915,28.699,28.6764,28.6764,354500.0
2013-12-31 13:45:00,38.1,38.16,38.1,38.15,113300.0,28.6764,28.7216,28.6764,28.714,113300.0
2013-12-31 13:50:00,38.15,38.19,38.15,38.17,95200.0,28.714,28.7441,28.714,28.7291,95200.0
2013-12-31 13:55:00,38.16,38.17,38.15,38.17,34500.0,28.7216,28.7291,28.714,28.7291,34500.0
2013-12-31 14:00:00,38.17,38.2,38.17,38.19,86700.0,28.7291,28.7517,28.7291,28.7441,86700.0
2013-12-31 14:05:00,38.19,38.21,38.18,38.2,42800.0,28.7441,28.7592,28.7366,28.7517,42800.0
2013-12-31 14:10:00,38.2,38.21,38.19,38.2,32300.0,28.7517,28.7592,28.7441,28.7517,32300.0
2013-12-31 14:15:00,38.2,38.22,38.19,38.2,119600.0,28.7517,28.7667,28.7441,28.7517,119600.0
2013-12-31 14:20:00,38.19,38.2,38.16,38.17,70400.0,28.7441,28.7517,28.7216,28.7291,70400.0
2013-12-31 14:25:00,38.16,38.16,38.13,38.14,110800.0,28.7216,28.7216,28.699,28.7065,110800.0
2013-12-31 14:30:00,38.14,38.15,38.12,38.14,102600.0,28.7065,28.714,28.6915,28.7065,102600.0
2013-12-31 14:35:00,38.14,38.15,38.13,38.13,42100.0,28.7065,28.714,28.699,28.699,42100.0
2013-12-31 14:40:00,38.14,38.17,38.14,38.16,53700.0,28.7065,28.7291,28.7065,28.7216,53700.0
2013-12-31 14:45:00,38.16,38.16,38.15,38.16,32000.0,28.7216,28.7216,28.714,28.7216,32000.0
2013-12-31 14:50:00,38.16,38.18,38.16,38.18,56100.0,28.7216,28.7366,28.7216,28.7366,56100.0
2013-12-31 14:55:00,38.18,38.21,38.17,38.21,60900.0,28.7366,28.7592,28.7291,28.7592,60900.0
2013-12-31 15:00:00,38.21,38.22,38.2,38.22,48100.0,28.7592,28.7667,28.7517,28.7667,48100.0
2013-12-31 15:05:00,38.22,38.22,38.2,38.2,63200.0,28.7667,28.7667,28.7517,28.7517,63200.0
2013-12-31 15:10:00,38.2,38.23,38.2,38.22,66800.0,28.7517,28.7743,28.7517,28.7667,66800.0
2013-12-31 15:15:00,38.21,38.23,38.2,38.23,70600.0,28.7592,28.7743,28.7517,28.7743,70600.0
2013-12-31 15:20:00,38.23,38.27,38.23,38.27,233000.0,28.7743,28.8044,28.7743,28.8044,233000.0
2013-12-31 15:25:00,38.27,38.3,38.26,38.27,230100.0,28.8044,28.8269,28.7968,28.8044,230100.0
2013-12-31 15:30:00,38.28,38.3,38.27,38.3,207100.0,28.8119,28.8269,28.8044,28.8269,207100.0
2013-12-31 15:35:00,38.3,38.34,38.29,38.32,412300.0,28.8269,28.857,28.8194,28.842,412300.0
2013-12-31 15:40:00,38.32,38.32,38.3,38.32,233200.0,28.842,28.842,28.8269,28.842,233200.0
2013-12-31 15:45:00,38.32,38.37,38.32,38.34,446600.0,28.842,28.8796,28.842,28.857,446600.0
2013-12-31 15:50:00,38.34,38.36,38.33,38.33,374000.0,28.857,28.8721,28.8495,28.8495,374000.0
2013-12-31 15:55:00,38.33,38.37,38.32,38.37,1342200.0,28.8495,28.8796,28.842,28.8796,1342200.0
2014-01-02 09:30:00,37.78,37.79,37.63,37.64,672400.0,28.4356,28.4431,28.3227,28.3302,672400.0
2014-01-02 09:35:00,37.64,37.65,37.51,37.52,743500.0,28.3302,28.3377,28.2323,28.2399,743500.0
2014-01-02 09:40:00,37.53,37.56,37.5,37.55,589200.0,28.2474,28.27,28.2248,28.2624,589200.0
2014-01-02 09:45:00,37.56,37.62,37.55,37.59,770400.0,28.27,28.3151,28.2624,28.2925,770400.0
2014-01-02 09:50:00,37.58,37.59,37.52,37.54,726500.0,28.285,28.2925,28.2399,28.2549,726500.0
2014-01-02 09:55:00,37.54,37.57,37.52,37.55,478300.0,28.2549,28.2775,28.2399,28.2624,478300.0
2014-01-02 10:00:00,37.55,37.56,37.4,37.42,795700.0,28.2624,28.27,28.1495,28.1646,795700.0
2014-01-02 10:05:00,37.41,37.43,37.38,37.41,789300.0,28.1571,28.1721,28.1345,28.1571,789300.0
2014-01-02 10:10:00,37.41,37.42,37.38,37.39,351100.0,28.1571,28.1646,28.1345,28.142,351100.0
2014-01-02 10:15:00,37.39,37.41,37.34,37.34,612600.0,28.142,28.1571,28.1044,28.1044,612600.0
2014-01-02 10:20:00,37.34,37.36,37.31,37.35,366000.0,28.1044,28.1194,28.0818,28.1119,366000.0
2014-01-02 10:25:00,37.36,37.39,37.35,37.37,167000.0,28.1194,28.142,28.1119,28.127,167000.0
2014-01-02 10:30:00,37.37,37.41,37.35,37.4,276600.0,28.127,28.1571,28.1119,28.1495,276600.0
2014-01-02 10:35:00,37.41,37.42,37.39,37.41,236200.0,28.1571,28.1646,28.142,28.1571,236200.0
2014-01-02 10:40:00,37.41,37.52,37.41,37.51,300600.0,28.1571,28.2399,28.1571,28.2323,300600.0
2014-01-02 10:45:00,37.51,37.51,37.43,37.44,262400.0,28.2323,28.2323,28.1721,28.1796,262400.0
2014-01-02 10:50:00,37.43,37.44,37.4,37.41,299500.0,28.1721,28.1796,28.1495,28.1571,299500.0
2014-01-02 10:55:00,37.41,37.43,37.4,37.41,176400.0,28.1571,28.1721,28.1495,28.1571,176400.0
2014-01-02 11:00:00,37.41,37.42,37.39,37.4,190600.0,28.1571,28.1646,28.142,28.1495,190600.0
2014-01-02 11:05:00,37.4,37.47,37.38,37.44,470800.0,28.1495,28.2022,28.1345,28.1796,470800.0
2014-01-02 11:10:00,37.45,37.45,37.4,37.43,182200.0,28.1872,28.1872,28.1495,28.1721,182200.0
2014-01-02 11:15:00,37.42,37.45,37.38,37.43,177800.0,28.1646,28.1872,28.1345,28.1721,177800.0
2014-01-02 11:20:00,37.42,37.44,37.39,37.39,90000.0,28.1646,28.1796,28.142,28.142,90000.0
2014-01-02 11:25:00,37.4,37.41,37.37,37.37,107000.0,28.1495,28.1571,28.127,28.127,107000.0
2014-01-02 11:30:00,37.37,37.38,37.34,37.36,122800.0,28.127,28.1345,28.1044,28.1194,122800.0
2014-01-02 11:35:00,37.35,37.36,37.29,37.31,473100.0,28.1119,28.1194,28.0668,28.0818,473100.0
2014-01-02 11:40:00,37.32,37.34,37.32,37.32,208200.0,28.0893,28.1044,28.0893,28.0893,208200.0
2014-01-02 11:45:00,37.32,37.33,37.24,37.26,330900.0,28.0893,28.0969,28.0291,28.0442,330900.0
2014-01-02 11:50:00,37.26,37.27,37.23,37.25,219900.0,28.0442,28.0517,28.0216,28.0366,219900.0
2014-01-02 11:55:00,37.26,37.27,37.21,37.24,437900.0,28.0442,28.0517,28.0065,28.0291,437900.0
2014-01-02 12:00:00,37.24,37.27,37.23,37.27,126500.0,28.0291,28.0517,28.0216,28.0517,126500.0
2014-01-02 12:05:00,37.26,37.32,37.26,37.31,100200.0,28.0442,28.0893,28.0442,28.0818,100200.0
2014-01-02 12:10:00,37.31,37.31,37.29,37.3,116400.0,28.0818,28.0818,28.0668,28.0743,116400.0
2014-01-02 12:15:00,37.29,37.39,37.28,37.38,481400.0,28.0668,28.142,28.0592,28.1345,481400.0
2014-01-02 12:20:00,37.39,37.39,37.35,37.36,185800.0,28.142,28.142,28.1119,28.1194,185800.0
2014-01-02 12:25:00,37.35,37.35,37.3,37.3,66800.0,28.1119,28.1119,28.0743,28.0743,66800.0
2014-01-02 12:30:00,37.29,37.31,37.27,37.31,113100.0,28.0668,28.0818,28.0517,28.0818,113100.0
2014-01-02 12:35:00,37.3,37.3,37.28,37.3,62000.0,28.0743,28.0743,28.0592,28.0743,62000.0
2014-01-02 12:40:00,37.29,37.3,37.27,37.27,122900.0,28.0668,28.0743,28.0517,28.0517,122900.0
2014-01-02 12:45:00,37.27,37.3,37.27,37.28,103500.0,28.0517,28.0743,28.0517,28.0592,103500.0
2014-01-02 12:50:00,37.28,37.29,37.25,37.28,210000.0,28.0592,28.0668,28.0366,28.0592,210000.0
2014-01-02 12:55:00,37.29,37.31,37.26,37.31,134600.0,28.0668,28.0818,28.0442,28.0818,134600.0
2014-01-02 13:00:00,37.31,37.31,37.26,37.26,99600.0,28.0818,28.0818,28.0442,28.0442,99600.0
2014-01-02 13:05:00,37.26,37.28,37.25,37.27,130500.0,28.0442,28.0592,28.0366,28.0517,130500.0
2014-01-02 13:10:00,37.26,37.27,37.22,37.23,237700.0,28.0442,28.0517,28.0141,28.0216,237700.0
2014-01-02 13:15:00,37.23,37.24,37.2,37.22,147100.0,28.0216,28.0291,27.999,28.0141,147100.0
2014-01-02 13:20:00,37.21,37.25,37.2,37.24,211900.0,28.0065,28.0366,27.999,28.0291,211900.0
2014-01-02 13:25:00,37.24,37.25,37.24,37.24,43300.0,28.0291,28.0366,28.0291,28.0291,43300.0
2014-01-02 13:30:00,37.24,37.25,37.22,37.25,121000.0,28.0291,28.0366,28.0141,28.0366,121000.0
2014-01-02 13:35:00,37.25,37.26,37.21,37.22,101600.0,28.0366,28.0442,28.0065,28.0141,101600.0
2014-01-02 13:40:00,37.23,37.24,37.22,37.22,76800.0,28.0216,28.0291,28.0141,28.0141,76800.0
2014-01-02 13:45:00,37.22,37.3,37.21,37.28,183400.0,28.0141,28.0743,28.0065,28.0592,183400.0
2014-01-02 13:50:00,37.27,37.27,37.22,37.23,156800.0,28.0517,28.0517,28.0141,28.0216,156800.0
2014-01-02 13:55:00,37.23,37.24,37.22,37.23,86400.0,28.0216,28.0291,28.0141,28.0216,86400.0
2014-01-02 14:00:00,37.24,37.27,37.23,37.25,118700.0,28.0291,28.0517,28.0216,28.0366,118700.0
2014-01-02 14:05:00,37.26,37.27,37.25,37.25,38900.0,28.0442,28.0517,28.0366,28.0366,38900.0
2014-01-02 14:10:00,37.26,37.27,37.24,37.25,134400.0,28.0442,28.0517,28.0291,28.0366,134400.0
2014-01-02 14:15:00,37.25,37.25,37.17,37.19,246000.0,28.0366,28.0366,27.9764,27.9915,246000.0
2014-01-02 14:20:00,37.19,37.2,37.16,37.19,182400.0,27.9915,27.999,27.9689,27.9915,182400.0
2014-01-02 14:25:00,37.2,37.22,37.16,37.19,210600.0,27.999,28.0141,27.9689,27.9915,210600.0
2014-01-02 14:30:00,37.19,37.23,37.18,37.23,88400.0,27.9915,28.0216,27.984,28.0216,88400.0
2014-01-02 14:35:00,37.23,37.27,37.23,37.25,126200.0,28.0216,28.0517,28.0216,28.0366,126200.0
2014-01-02 14:40:00,37.26,37.28,37.24,37.25,104600.0,28.0442,28.0592,28.0291,28.0366,104600.0
2014-01-02 14:45:00,37.26,37.29,37.25,37.26,220600.0,28.0442,28.0668,28.0366,28.0442,220600.0
2014-01-02 14:50:00,37.26,37.27,37.17,37.19,503800.0,28.0442,28.0517,27.9764,27.9915,503800.0
2014-01-02 14:55:00,37.19,37.19,37.14,37.15,388100.0,27.9915,27.9915,27.9539,27.9614,388100.0
2014-01-02 15:00:00,37.15,37.19,37.12,37.15,826900.0,27.9614,27.9915,27.9388,27.9614,826900.0
2014-01-02 15:05:00,37.15,37.15,37.13,37.15,314500.0,27.9614,27.9614,27.9463,27.9614,314500.0
2014-01-02 15:10:00,37.15,37.18,37.14,37.17,438600.0,27.9614,27.984,27.9539,27.9764,438600.0
2014-01-02 15:15:00,37.17,37.18,37.15,37.16,283800.0,27.9764,27.984,27.9614,27.9689,283800.0
2014-01-02 15:20:00,37.16,37.2,37.16,37.18,157700.0,27.9689,27.999,27.9689,27.984,157700.0
2014-01-02 15:25:00,37.18,37.2,37.14,37.15,303600.0,27.984,27.999,27.9539,27.9614,303600.0
2014-01-02 15:30:00,37.15,37.19,37.11,37.19,446900.0,27.9614,27.9915,27.9313,27.9915,446900.0
2014-01-02 15:35:00,37.18,37.2,37.12,37.13,435200.0,27.984,27.999,27.9388,27.9463,435200.0
2014-01-02 15:40:00,37.13,37.14,37.12,37.14,347400.0,27.9463,27.9539,27.9388,27.9539,347400.0
2014-01-02 15:45:00,37.14,37.21,37.13,37.21,1077000.0,27.9539,28.0065,27.9463,28.0065,1077000.0
2014-01-02 15:50:00,37.2,37.23,37.15,37.17,1345200.0,27.999,28.0216,27.9614,27.9764,1345200.0
2014-01-02 15:55:00,37.16,37.18,37.11,37.12,2559600.0,27.9689,27.984,27.9313,27.9388,2559600.0
2014-01-03 09:30:00,36.95,36.96,36.83,36.84,806800.0,27.8108,27.8184,27.7205,27.7281,806800.0
2014-01-03 09:35:00,36.84,36.86,36.8,36.8,713900.0,27.7281,27.7431,27.6979,27.6979,713900.0
2014-01-03 09:40:00,36.8,36.81,36.74,36.75,761200.0,27.6979,27.7055,27.6528,27.6603,761200.0
2014-01-03 09:45:00,36.75,36.78,36.73,36.77,423200.0,27.6603,27.6829,27.6453,27.6754,423200.0
2014-01-03 09:50:00,36.77,36.78,36.74,36.77,443000.0,27.6754,27.6829,27.6528,27.6754,443000.0
2014-01-03 09:55:00,36.77,36.8,36.72,36.74,523800.0,27.6754,27.6979,27.6377,27.6528,523800.0
2014-01-03 10:00:00,36.74,36.77,36.67,36.71,1038100.0,27.6528,27.6754,27.6001,27.6302,1038100.0
2014-01-03 10:05:00,36.71,36.72,36.66,36.67,862700.0,27.6302,27.6377,27.5926,27.6001,862700.0
2014-01-03 10:10:00,36.67,36.68,36.61,36.61,495600.0,27.6001,27.6076,27.5549,27.5549,495600.0
2014-01-03 10:15:00,36.61,36.63,36.59,36.6,498600.0,27.5549,27.57,27.5399,27.5474,498600.0
2014-01-03 10:20:00,36.59,36.63,36.58,36.62,231300.0,27.5399,27.57,27.5324,27.5625,231300.0
2014-01-03 10:25:00,36.62,36.67,36.61,36.67,294300.0,27.5625,27.6001,27.5549,27.6001,294300.0
2014-01-03 10:30:00,36.66,36.68,36.65,36.68,89200.0,27.5926,27.6076,27.585,27.6076,89200.0
2014-01-03 10:35:00,36.68,36.7,36.67,36.69,137600.0,27.6076,27.6227,27.6001,27.6152,137600.0
2014-01-03 10:40:00,36.69,36.75,36.68,36.73,113800.0,27.6152,27.6603,27.6076,27.6453,113800.0
2014-01-03 10:45:00,36.73,36.73,36.65,36.65,95300.0,27.6453,27.6453,27.585,27.585,95300.0
2014-01-03 10:50:00,36.66,36.71,36.65,36.69,254300.0,27.5926,27.6302,27.585,27.6152,254300.0
2014-01-03 10:55:00,36.69,36.69,36.66,36.68,482800.0,27.6152,27.6152,27.5926,27.6076,482800.0
2014-01-03 11:00:00,36.68,36.68,36.66,36.66,51400.0,27.6076,27.6076,27.5926,27.5926,51400.0
2014-01-03 11:05:00,36.66,36.68,36.63,36.68,283600.0,27.5926,27.6076,27.57,27.6076,283600.0
2014-01-03 11:10:00,36.68,36.68,36.65,36.66,451000.0,27.6076,27.6076,27.585,27.5926,451000.0
2014-01-03 11:15:00,36.66,36.69,36.63,36.69,536900.0,27.5926,27.6152,27.57,27.6152,536900.0
2014-01-03 11:20:00,36.69,36.69,36.68,36.69,210300.0,27.6152,27.6152,27.6076,27.6152,210300.0
2014-01-03 11:25:00,36.69,36.71,36.69,36.7,627800.0,27.6152,27.6302,27.6152,27.6227,627800.0
2014-01-03 11:30:00,36.71,36.72,36.69,36.7,234700.0,27.6302,27.6377,27.6152,27.6227,234700.0
2014-01-03 11:35:00,36.7,36.7,36.68,36.7,215800.0,27.6227,27.6227,27.6076,27.6227,215800.0
2014-01-03 11:40:00,36.7,36.7,36.69,36.7,182400.0,27.6227,27.6227,27.6152,27.6227,182400.0
2014-01-03 11:45:00,36.69,36.7,36.68,36.68,323400.0,27.6152,27.6227,27.6076,27.6076,323400.0
2014-01-03 11:50:00,36.69,36.71,36.68,36.7,134800.0,27.6152,27.6302,27.6076,27.6227,134800.0
2014-01-03 11:55:00,36.7,36.7,36.65,36.66,109800.0,27.6227,27.6227,27.585,27.5926,109800.0
2014-01-03 12:00:00,36.66,36.66,36.56,36.59,429300.0,27.5926,27.5926,27.5173,27.5399,429300.0
2014-01-03 12:05:00,36.59,36.61,36.58,36.58,175000.0,27.5399,27.5549,27.5324,27.5324,175000.0
2014-01-03 12:10:00,36.58,36.61,36.57,36.59,81200.0,27.5324,27.5549,27.5248,27.5399,81200.0
2014-01-03 12:15:00,36.6,36.61,36.58,36.58,100600.0,27.5474,27.5549,27.5324,27.5324,100600.0
2014-01-03 12:20:00,36.58,36.59,36.56,36.56,64300.0,27.5324,27.5399,27.5173,27.5173,64300.0
2014-01-03 12:25:00,36.56,36.59,36.54,36.58,291300.0,27.5173,27.5399,27.5023,27.5324,291300.0
2014-01-03 12:30:00,36.58,36.58,36.56,36.57,90300.0,27.5324,27.5324,27.5173,27.5248,90300.0
2014-01-03 12:35:00,36.58,36.61,36.57,36.59,101800.0,27.5324,27.5549,27.5248,27.5399,101800.0
2014-01-03 12:40:00,36.59,36.6,36.59,36.59,14600.0,27.5399,27.5474,27.5399,27.5399,14600.0
2014-01-03 12:45:00,36.59,36.61,36.58,36.58,38900.0,27.5399,27.5549,27.5324,27.5324,38900.0
2014-01-03 12:50:00,36.59,36.59,36.57,36.58,36900.0,27.5399,27.5399,27.5248,27.5324,36900.0
2014-01-03 12:55:00,36.58,36.59,36.57,36.57,33700.0,27.5324,27.5399,27.5248,27.5248,33700.0
2014-01-03 13:00:00,36.58,36.58,36.56,36.56,62400.0,27.5324,27.5324,27.5173,27.5173,62400.0
2014-01-03 13:05:00,36.57,36.58,36.56,36.58,32700.0,27.5248,27.5324,27.5173,27.5324,32700.0
2014-01-03 13:10:00,36.58,36.58,36.55,36.55,84800.0,27.5324,27.5324,27.5098,27.5098,84800.0
2014-01-03 13:15:00,36.55,36.57,36.55,36.56,168200.0,27.5098,27.5248,27.5098,27.5173,168200.0
2014-01-03 13:20:00,36.57,36.58,36.56,36.57,59800.0,27.5248,27.5324,27.5173,27.5248,59800.0
2014-01-03 13:25:00,36.58,36.59,36.57,36.57,64300.0,27.5324,27.5399,27.5248,27.5248,64300.0
2014-01-03 13:30:00,36.57,36.57,36.54,36.55,89500.0,27.5248,27.5248,27.5023,27.5098,89500.0
2014-01-03 13:35:00,36.55,36.58,36.55,36.56,78000.0,27.5098,27.5324,27.5098,27.5173,78000.0
2014-01-03 13:40:00,36.56,36.57,36.53,36.55,88400.0,27.5173,27.5248,27.4947,27.5098,88400.0
2014-01-03 13:45:00,36.55,36.56,36.55,36.55,93100.0,27.5098,27.5173,27.5098,27.5098,93100.0
2014-01-03 13:50:00,36.55,36.56,36.53,36.53,117200.0,27.5098,27.5173,27.4947,27.4947,117200.0
2014-01-03 13:55:00,36.54,36.57,36.54,36.57,126200.0,27.5023,27.5248,27.5023,27.5248,126200.0
2014-01-03 14:00:00,36.57,36.61,36.56,36.58,150100.0,27.5248,27.5549,27.5173,27.5324,150100.0
2014-01-03 14:05:00,36.58,36.59,36.56,36.58,195800.0,27.5324,27.5399,27.5173,27.5324,195800.0
2014-01-03 14:10:00,36.58,36.6,36.56,36.59,91200.0,27.5324,27.5474,27.5173,27.5399,91200.0
2014-01-03 14:15:00,36.6,36.6,36.58,36.59,50400.0,27.5474,27.5474,27.5324,27.5399,50400.0
2014-01-03 14:20:00,36.6,36.61,36.58,36.6,91100.0,27.5474,27.5549,27.5324,27.5474,91100.0
2014-01-03 14:25:00,36.61,36.62,36.59,36.59,85900.0,27.5549,27.5625,27.5399,27.5399,85900.0
2014-01-03 14:30:00,36.6,36.61,36.58,36.59,260700.0,27.5474,27.5549,27.5324,27.5399,260700.0
2014-01-03 14:35:00,36.59,36.64,36.59,36.63,132100.0,27.5399,27.5775,27.5399,27.57,132100.0
2014-01-03 14:40:00,36.64,36.65,36.63,36.64,47900.0,27.5775,27.585,27.57,27.5775,47900.0
2014-01-03 14:45:00,36.64,36.7,36.64,36.7,116300.0,27.5775,27.6227,27.5775,27.6227,116300.0
2014-01-03 14:50:00,36.7,36.7,36.67,36.68,99700.0,27.6227,27.6227,27.6001,27.6076,99700.0
2014-01-03 14:55:00,36.68,36.69,36.63,36.63,188200.0,27.6076,27.6152,27.57,27.57,188200.0
2014-01-03 15:00:00,36.63,36.64,36.62,36.64,152400.0,27.57,27.5775,27.5625,27.5775,152400.0
2014-01-03 15:05:00,36.64,36.65,36.61,36.63,191200.0,27.5775,27.585,27.5549,27.57,191200.0
2014-01-03 15:10:00,36.63,36.71,36.63,36.7,281400.0,27.57,27.6302,27.57,27.6227,281400.0
2014-01-03 15:15:00,36.71,36.71,36.66,36.66,239300.0,27.6302,27.6302,27.5926,27.5926,239300.0
2014-01-03 15:20:00,36.66,36.68,36.61,36.66,278900.0,27.5926,27.6076,27.5549,27.5926,278900.0
2014-01-03 15:25:00,36.66,36.67,36.64,36.64,173300.0,27.5926,27.6001,27.5775,27.5775,173300.0
2014-01-03 15:30:00,36.65,36.71,36.65,36.69,346200.0,27.585,27.6302,27.585,27.6152,346200.0
2014-01-03 15:35:00,36.69,36.7,36.65,36.65,240300.0,27.6152,27.6227,27.585,27.585,240300.0
2014-01-03 15:40:00,36.65,36.66,36.59,36.63,276700.0,27.585,27.5926,27.5399,27.57,276700.0
2014-01-03 15:45:00,36.63,36.71,36.62,36.68,564000.0,27.57,27.6302,27.5625,27.6076,564000.0
2014-01-03 15:50:00,36.68,36.69,36.61,36.63,732700.0,27.6076,27.6152,27.5549,27.57,732700.0
2014-01-03 15:55:00,36.63,36.67,36.61,36.66,1885300.0,27.57,27.6001,27.5549,27.5926,1885300.0
2014-01-06 09:30:00,36.25,36.27,36.16,36.24,1484800.0,27.284,27.299,27.2162,27.2765,1484800.0
2014-01-06 09:35:00,36.23,36.24,36.09,36.11,1301800.0,27.2689,27.2765,27.1636,27.1786,1301800.0
2014-01-06 09:40:00,36.11,36.11,36.04,36.06,1529700.0,27.1786,27.1786,27.1259,27.141,1529700.0
2014-01-06 09:45:00,36.07,36.12,36.04,36.1,623800.0,27.1485,27.1861,27.1259,27.1711,623800.0
2014-01-06 09:50:00,36.1,36.1,36.07,36.09,511300.0,27.1711,27.1711,27.1485,27.1636,511300.0
2014-01-06 09:55:00,36.1,36.13,36.09,36.09,243700.0,27.1711,27.1937,27.1636,27.1636,243700.0
2014-01-06 10:00:00,36.09,36.11,36.05,36.1,328500.0,27.1636,27.1786,27.1335,27.1711,328500.0
2014-01-06 10:05:00,36.1,36.18,36.09,36.17,173700.0,27.1711,27.2313,27.1636,27.2238,173700.0
2014-01-06 10:10:00,36.17,36.2,36.14,36.14,327700.0,27.2238,27.2463,27.2012,27.2012,327700.0
2014-01-06 10:15:00,36.15,36.18,36.13,36.16,294200.0,27.2087,27.2313,27.1937,27.2162,294200.0
2014-01-06 10:20:00,36.17,36.18,36.15,36.15,253700.0,27.2238,27.2313,27.2087,27.2087,253700.0
2014-01-06 10:25:00,36.15,36.17,36.1,36.12,355100.0,27.2087,27.2238,27.1711,27.1861,355100.0
2014-01-06 10:30:00,36.11,36.14,36.1,36.11,308300.0,27.1786,27.2012,27.1711,27.1786,308300.0
2014-01-06 10:35:00,36.11,36.15,36.11,36.15,245600.0,27.1786,27.2087,27.1786,27.2087,245600.0
2014-01-06 10:40:00,36.15,36.19,36.13,36.16,242500.0,27.2087,27.2388,27.1937,27.2162,242500.0
2014-01-06 10:45:00,36.16,36.17,36.14,36.17,117500.0,27.2162,27.2238,27.2012,27.2238,117500.0
2014-01-06 10:50:00,36.16,36.21,36.16,36.21,98200.0,27.2162,27.2539,27.2162,27.2539,98200.0
2014-01-06 10:55:00,36.21,36.22,36.17,36.22,427500.0,27.2539,27.2614,27.2238,27.2614,427500.0
2014-01-06 11:00:00,36.22,36.23,36.21,36.23,343200.0,27.2614,27.2689,27.2539,27.2689,343200.0
2014-01-06 11:05:00,36.23,36.26,36.22,36.26,196500.0,27.2689,27.2915,27.2614,27.2915,196500.0
2014-01-06 11:10:00,36.26,36.26,36.23,36.25,772600.0,27.2915,27.2915,27.2689,27.284,772600.0
2014-01-06 11:15:00,36.25,36.26,36.2,36.21,615500.0,27.284,27.2915,27.2463,27.2539,615500.0
2014-01-06 11:20:00,36.2,36.22,36.19,36.21,252300.0,27.2463,27.2614,27.2388,27.2539,252300.0
2014-01-06 11:25:00,36.21,36.22,36.16,36.17,363900.0,27.2539,27.2614,27.2162,27.2238,363900.0
2014-01-06 11:30:00,36.18,36.22,36.17,36.21,185400.0,27.2313,27.2614,27.2238,27.2539,185400.0
2014-01-06 11:35:00,36.22,36.23,36.21,36.21,160000.0,27.2614,27.2689,27.2539,27.2539,160000.0
2014-01-06 11:40:00,36.21,36.22,36.15,36.15,149000.0,27.2539,27.2614,27.2087,27.2087,149000.0
2014-01-06 11:45:00,36.15,36.16,36.13,36.15,177900.0,27.2087,27.2162,27.1937,27.2087,177900.0
2014-01-06 11:50:00,36.14,36.17,36.14,36.16,60500.0,27.2012,27.2238,27.2012,27.2162,60500.0
2014-01-06 11:55:00,36.16,36.17,36.15,36.15,143700.0,27.2162,27.2238,27.2087,27.2087,143700.0
2014-01-06 12:00:00,36.16,36.16,36.13,36.15,115500.0,27.2162,27.2162,27.1937,27.2087,115500.0
2014-01-06 12:05:00,36.15,36.19,36.15,36.18,187400.0,27.2087,27.2388,27.2087,27.2313,187400.0
2014-01-06 12:10:00,36.18,36.18,36.16,36.18,50900.0,27.2313,27.2313,27.2162,27.2313,50900.0
2014-01-06 12:15:00,36.18,36.19,36.17,36.19,32000.0,27.2313,27.2388,27.2238,27.2388,32000.0
2014-01-06 12:20:00,36.19,36.2,36.18,36.19,41000.0,27.2388,27.2463,27.2313,27.2388,41000.0
2014-01-06 12:25:00,36.2,36.2,36.18,36.18,99500.0,27.2463,27.2463,27.2313,27.2313,99500.0
2014-01-06 12:30:00,36.17,36.17,36.14,36.15,160700.0,27.2238,27.2238,27.2012,27.2087,160700.0
2014-01-06 12:35:00,36.15,36.16,36.12,36.13,119900.0,27.2087,27.2162,27.1861,27.1937,119900.0
2014-01-06 12:40:00,36.12,36.13,36.12,36.12,50500.0,27.1861,27.1937,27.1861,27.1861,50500.0
2014-01-06 12:45:00,36.13,36.13,36.1,36.11,55400.0,27.1937,27.1937,27.1711,27.1786,55400.0
2014-01-06 12:50:00,36.1,36.14,36.1,36.14,101400.0,27.1711,27.2012,27.1711,27.2012,101400.0
2014-01-06 12:55:00,36.13,36.15,36.13,36.15,53800.0,27.1937,27.2087,27.1937,27.2087,53800.0
2014-01-06 13:00:00,36.15,36.16,36.14,36.14,128000.0,27.2087,27.2162,27.2012,27.2012,128000.0
2014-01-06 13:05:00,36.15,36.16,36.14,36.14,74900.0,27.2087,27.2162,27.2012,27.2012,74900.0
2014-01-06 13:10:00,36.14,36.15,36.13,36.13,71600.0,27.2012,27.2087,27.1937,27.1937,71600.0
2014-01-06 13:15:00,36.14,36.15,36.13,36.14,100900.0,27.2012,27.2087,27.1937,27.2012,100900.0
2014-01-06 13:20:00,36.14,36.15,36.13,36.13,26700.0,27.2012,27.2087,27.1937,27.1937,26700.0
2014-01-06 13:25:00,36.13,36.14,36.12,36.13,60900.0,27.1937,27.2012,27.1861,27.1937,60900.0
2014-01-06 13:30:00,36.12,36.13,36.1,36.11,61600.0,27.1861,27.1937,27.1711,27.1786,61600.0
2014-01-06 13:35:00,36.11,36.11,36.1,36.1,203400.0,27.1786,27.1786,27.1711,27.1711,203400.0
2014-01-06 13:40:00,36.1,36.12,36.1,36.1,207600.0,27.1711,27.1861,27.1711,27.1711,207600.0
2014-01-06 13:45:00,36.1,36.11,36.09,36.09,104500.0,27.1711,27.1786,27.1636,27.1636,104500.0
2014-01-06 13:50:00,36.09,36.15,36.09,36.14,220200.0,27.1636,27.2087,27.1636,27.2012,220200.0
2014-01-06 13:55:00,36.14,36.17,36.13,36.16,152300.0,27.2012,27.2238,27.1937,27.2162,152300.0
2014-01-06 14:00:00,36.16,36.17,36.14,36.14,97300.0,27.2162,27.2238,27.2012,27.2012,97300.0
2014-01-06 14:05:00,36.14,36.15,36.1,36.1,85500.0,27.2012,27.2087,27.1711,27.1711,85500.0
2014-01-06 14:10:00,36.1,36.13,36.1,36.11,179100.0,27.1711,27.1937,27.1711,27.1786,179100.0
2014-01-06 14:15:00,36.11,36.11,36.09,36.09,123200.0,27.1786,27.1786,27.1636,27.1636,123200.0
2014-01-06 14:20:00,36.09,36.12,36.09,36.1,211200.0,27.1636,27.1861,27.1636,27.1711,211200.0
2014-01-06 14:25:00,36.11,36.11,36.08,36.09,119600.0,27.1786,27.1786,27.156,27.1636,119600.0
2014-01-06 14:30:00,36.09,36.11,36.09,36.11,179700.0,27.1636,27.1786,27.1636,27.1786,179700.0
2014-01-06 14:35:00,36.11,36.12,36.11,36.11,64100.0,27.1786,27.1861,27.1786,27.1786,64100.0
2014-01-06 14:40:00,36.11,36.12,36.09,36.09,261700.0,27.1786,27.1861,27.1636,27.1636,261700.0
2014-01-06 14:45:00,36.09,36.1,36.08,36.09,183300.0,27.1636,27.1711,27.156,27.1636,183300.0
2014-01-06 14:50:00,36.08,36.09,36.07,36.08,251300.0,27.156,27.1636,27.1485,27.156,251300.0
2014-01-06 14:55:00,36.09,36.1,36.07,36.07,771000.0,27.1636,27.1711,27.1485,27.1485,771000.0
2014-01-06 15:00:00,36.07,36.08,36.05,36.05,212100.0,27.1485,27.156,27.1335,27.1335,212100.0
2014-01-06 15:05:00,36.05,36.07,36.04,36.06,350800.0,27.1335,27.1485,27.1259,27.141,350800.0
2014-01-06 15:10:00,36.07,36.07,36.02,36.05,759600.0,27.1485,27.1485,27.1109,27.1335,759600.0
2014-01-06 15:15:00,36.05,36.07,36.04,36.05,377000.0,27.1335,27.1485,27.1259,27.1335,377000.0
2014-01-06 15:20:00,36.06,36.06,36.04,36.04,124200.0,27.141,27.141,27.1259,27.1259,124200.0
2014-01-06 15:25:00,36.04,36.05,36.02,36.03,391100.0,27.1259,27.1335,27.1109,27.1184,391100.0
2014-01-06 15:30:00,36.04,36.05,36.02,36.02,277300.0,27.1259,27.1335,27.1109,27.1109,277300.0
2014-01-06 15:35:00,36.02,36.09,36.02,36.02,1915700.0,27.1109,27.1636,27.1109,27.1109,1915700.0
2014-01-06 15:40:00,36.02,36.03,36.02,36.02,138500.0,27.1109,27.1184,27.1109,27.1109,138500.0
2014-01-06 15:45:00,36.02,36.07,36.02,36.05,847800.0,27.1109,27.1485,27.1109,27.1335,847800.0
2014-01-06 15:50:00,36.05,36.07,36.05,36.07,579500.0,27.1335,27.1485,27.1335,27.1485,579500.0
2014-01-06 15:55:00,36.07,36.08,36.0,36.03,2419900.0,27.1485,27.156,27.0958,27.1184,2419900.0
2014-01-07 09:30:00,35.88,35.93,35.85,35.86,1023100.0,27.0055,27.0431,26.9829,26.9904,1023100.0
2014-01-07 09:35:00,35.86,35.91,35.85,35.9,448300.0,26.9904,27.0281,26.9829,27.0206,448300.0
2014-01-07 09:40:00,35.9,36.05,35.9,36.02,1035700.0,27.0206,27.1335,27.0206,27.1109,1035700.0
2014-01-07 09:45:00,36.03,36.09,36.02,36.05,562500.0,27.1184,27.1636,27.1109,27.1335,562500.0
2014-01-07 09:50:00,36.05,36.06,36.03,36.05,338900.0,27.1335,27.141,27.1184,27.1335,338900.0
2014-01-07 09:55:00,36.06,36.07,36.04,36.05,309500.0,27.141,27.1485,27.1259,27.1335,309500.0
2014-01-07 10:00:00,36.04,36.05,35.97,35.99,178200.0,27.1259,27.1335,27.0732,27.0883,178200.0
2014-01-07 10:05:00,35.99,36.01,35.96,36.0,280900.0,27.0883,27.1033,27.0657,27.0958,280900.0
2014-01-07 10:10:00,35.99,36.01,35.99,36.0,147700.0,27.0883,27.1033,27.0883,27.0958,147700.0
2014-01-07 10:15:00,36.0,36.01,35.98,35.99,85900.0,27.0958,27.1033,27.0808,27.0883,85900.0
2014-01-07 10:20:00,35.99,36.03,35.97,36.02,188500.0,27.0883,27.1184,27.0732,27.1109,188500.0
2014-01-07 10:25:00,36.03,36.04,36.0,36.03,251500.0,27.1184,27.1259,27.0958,27.1184,251500.0
2014-01-07 10:30:00,36.03,36.09,36.02,36.07,371300.0,27.1184,27.1636,27.1109,27.1485,371300.0
2014-01-07 10:35:00,36.07,36.12,36.07,36.11,415400.0,27.1485,27.1861,27.1485,27.1786,415400.0
2014-01-07 10:40:00,36.11,36.13,36.1,36.12,307500.0,27.1786,27.1937,27.1711,27.1861,307500.0
2014-01-07 10:45:00,36.12,36.13,36.1,36.11,215000.0,27.1861,27.1937,27.1711,27.1786,215000.0
2014-01-07 10:50:00,36.1,36.11,36.09,36.11,209100.0,27.1711,27.1786,27.1636,27.1786,209100.0
2014-01-07 10:55:00,36.1,36.12,36.1,36.11,191600.0,27.1711,27.1861,27.1711,27.1786,191600.0
2014-01-07 11:00:00,36.11,36.12,36.09,36.1,439300.0,27.1786,27.1861,27.1636,27.1711,439300.0
2014-01-07 11:05:00,36.11,36.11,36.07,36.07,281000.0,27.1786,27.1786,27.1485,27.1485,281000.0
2014-01-07 11:10:00,36.07,36.07,36.05,36.05,44400.0,27.1485,27.1485,27.1335,27.1335,44400.0
2014-01-07 11:15:00,36.05,36.06,36.02,36.02,224500.0,27.1335,27.141,27.1109,27.1109,224500.0
2014-01-07 11:20:00,36.02,36.03,35.97,35.97,110300.0,27.1109,27.1184,27.0732,27.0732,110300.0
2014-01-07 11:25:00,35.97,35.98,35.94,35.94,125600.0,27.0732,27.0808,27.0507,27.0507,125600.0
2014-01-07 11:30:00,35.94,35.96,35.93,35.95,198000.0,27.0507,27.0657,27.0431,27.0582,198000.0
2014-01-07 11:35:00,35.95,35.97,35.95,35.96,159200.0,27.0582,27.0732,27.0582,27.0657,159200.0
2014-01-07 11:40:00,35.96,35.96,35.91,35.91,215500.0,27.0657,27.0657,27.0281,27.0281,215500.0
2014-01-07 11:45:00,35.92,35.92,35.9,35.91,78900.0,27.0356,27.0356,27.0206,27.0281,78900.0
2014-01-07 11:50:00,35.9,35.92,35.9,35.9,102700.0,27.0206,27.0356,27.0206,27.0206,102700.0
2014-01-07 11:55:00,35.91,35.91,35.9,35.91,38600.0,27.0281,27.0281,27.0206,27.0281,38600.0
2014-01-07 12:00:00,35.91,35.94,35.9,35.94,112300.0,27.0281,27.0507,27.0206,27.0507,112300.0
2014-01-07 12:05:00,35.94,35.99,35.94,35.95,338900.0,27.0507,27.0883,27.0507,27.0582,338900.0
2014-01-07 12:10:00,35.95,35.95,35.93,35.94,200700.0,27.0582,27.0582,27.0431,27.0507,200700.0
2014-01-07 12:15:00,35.93,35.94,35.93,35.94,159200.0,27.0431,27.0507,27.0431,27.0507,159200.0
2014-01-07 12:20:00,35.94,35.94,35.91,35.93,175800.0,27.0507,27.0507,27.0281,27.0431,175800.0
2014-01-07 12:25:00,35.92,35.95,35.92,35.95,49100.0,27.0356,27.0582,27.0356,27.0582,49100.0
2014-01-07 12:30:00,35.95,35.97,35.95,35.95,53200.0,27.0582,27.0732,27.0582,27.0582,53200.0
2014-01-07 12:35:00,35.95,35.96,35.94,35.95,46600.0,27.0582,27.0657,27.0507,27.0582,46600.0
2014-01-07 12:40:00,35.95,35.95,35.93,35.94,23200.0,27.0582,27.0582,27.0431,27.0507,23200.0
2014-01-07 12:45:00,35.95,35.96,35.94,35.94,44100.0,27.0582,27.0657,27.0507,27.0507,44100.0
2014-01-07 12:50:00,35.94,35.96,35.94,35.96,39700.0,27.0507,27.0657,27.0507,27.0657,39700.0
2014-01-07 12:55:00,35.96,35.97,35.95,35.97,39600.0,27.0657,27.0732,27.0582,27.0732,39600.0
2014-01-07 13:00:00,35.97,35.97,35.96,35.96,37400.0,27.0732,27.0732,27.0657,27.0657,37400.0
2014-01-07 13:05:00,35.96,35.97,35.96,35.97,44800.0,27.0657,27.0732,27.0657,27.0732,44800.0
2014-01-07 13:10:00,35.96,35.97,35.95,35.96,83300.0,27.0657,27.0732,27.0582,27.0657,83300.0
2014-01-07 13:15:00,35.96,35.97,35.96,35.97,31500.0,27.0657,27.0732,27.0657,27.0732,31500.0
2014-01-07 13:20:00,35.96,35.97,35.96,35.97,32000.0,27.0657,27.0732,27.0657,27.0732,32000.0
2014-01-07 13:25:00,35.97,35.97,35.96,35.96,20600.0,27.0732,27.0732,27.0657,27.0657,20600.0
2014-01-07 13:30:00,35.96,35.97,35.96,35.96,51800.0,27.0657,27.0732,27.0657,27.0657,51800.0
2014-01-07 13:35:00,35.97,35.97,35.95,35.95,113600.0,27.0732,27.0732,27.0582,27.0582,113600.0
2014-01-07 13:40:00,35.95,35.97,35.95,35.97,85000.0,27.0582,27.0732,27.0582,27.0732,85000.0
2014-01-07 13:45:00,35.97,35.97,35.95,35.96,36400.0,27.0732,27.0732,27.0582,27.0657,36400.0
2014-01-07 13:50:00,35.95,35.96,35.92,35.92,139000.0,27.0582,27.0657,27.0356,27.0356,139000.0
2014-01-07 13:55:00,35.92,35.93,35.91,35.91,41500.0,27.0356,27.0431,27.0281,27.0281,41500.0
2014-01-07 14:00:00,35.91,35.92,35.89,35.9,94800.0,27.0281,27.0356,27.013,27.0206,94800.0
2014-01-07 14:05:00,35.9,35.91,35.89,35.89,74200.0,27.0206,27.0281,27.013,27.013,74200.0
2014-01-07 14:10:00,35.89,35.9,35.89,35.89,33200.0,27.013,27.0206,27.013,27.013,33200.0
2014-01-07 14:15:00,35.89,35.9,35.87,35.87,138300.0,27.013,27.0206,26.998,26.998,138300.0
2014-01-07 14:20:00,35.87,35.91,35.87,35.91,129400.0,26.998,27.0281,26.998,27.0281,129400.0
2014-01-07 14:25:00,35.91,35.98,35.91,35.96,219200.0,27.0281,27.0808,27.0281,27.0657,219200.0
2014-01-07 14:30:00,35.96,35.97,35.94,35.95,67500.0,27.0657,27.0732,27.0507,27.0582,67500.0
2014-01-07 14:35:00,35.95,35.97,35.93,35.97,244400.0,27.0582,27.0732,27.0431,27.0732,244400.0
2014-01-07 14:40:00,35.96,35.97,35.96,35.96,56900.0,27.0657,27.0732,27.0657,27.0657,56900.0
2014-01-07 14:45:00,35.95,35.97,35.95,35.97,108700.0,27.0582,27.0732,27.0582,27.0732,108700.0
2014-01-07 14:50:00,35.97,35.97,35.95,35.97,154700.0,27.0732,27.0732,27.0582,27.0732,154700.0
2014-01-07 14:55:00,35.96,35.99,35.96,35.98,105100.0,27.0657,27.0883,27.0657,27.0808,105100.0
2014-01-07 15:00:00,35.99,36.02,35.98,36.01,153100.0,27.0883,27.1109,27.0808,27.1033,153100.0
2014-01-07 15:05:00,36.02,36.03,36.01,36.02,207800.0,27.1109,27.1184,27.1033,27.1109,207800.0
2014-01-07 15:10:00,36.03,36.03,36.01,36.02,84600.0,27.1184,27.1184,27.1033,27.1109,84600.0
2014-01-07 15:15:00,36.01,36.02,36.01,36.02,79300.0,27.1033,27.1109,27.1033,27.1109,79300.0
2014-01-07 15:20:00,36.02,36.02,36.01,36.02,89300.0,27.1109,27.1109,27.1033,27.1109,89300.0
2014-01-07 15:25:00,36.02,36.03,36.01,36.02,166700.0,27.1109,27.1184,27.1033,27.1109,166700.0
2014-01-07 15:30:00,36.03,36.09,36.02,36.09,298600.0,27.1184,27.1636,27.1109,27.1636,298600.0
2014-01-07 15:35:00,36.09,36.09,36.04,36.05,297800.0,27.1636,27.1636,27.1259,27.1335,297800.0
2014-01-07 15:40:00,36.05,36.09,36.05,36.08,243100.0,27.1335,27.1636,27.1335,27.156,243100.0
2014-01-07 15:45:00,36.08,36.1,36.05,36.06,423800.0,27.156,27.1711,27.1335,27.141,423800.0
2014-01-07 15:50:00,36.07,36.08,36.04,36.05,293700.0,27.1485,27.156,27.1259,27.1335,293700.0
2014-01-07 15:55:00,36.04,36.05,36.0,36.04,783400.0,27.1259,27.1335,27.0958,27.1259,783400.0
2014-01-08 09:30:00,36.28,36.39,36.28,36.38,584900.0,27.3066,27.3894,27.3066,27.3818,584900.0
2014-01-08 09:35:00,36.38,36.44,36.35,36.43,514700.0,27.3818,27.427,27.3592,27.4195,514700.0
2014-01-08 09:40:00,36.43,36.43,36.35,36.36,196400.0,27.4195,27.4195,27.3592,27.3668,196400.0
2014-01-08 09:45:00,36.36,36.38,36.3,36.33,359200.0,27.3668,27.3818,27.3216,27.3442,359200.0
2014-01-08 09:50:00,36.33,36.34,36.28,36.33,372200.0,27.3442,27.3517,27.3066,27.3442,372200.0
2014-01-08 09:55:00,36.33,36.36,36.3,36.31,231600.0,27.3442,27.3668,27.3216,27.3291,231600.0
2014-01-08 10:00:00,36.31,36.39,36.29,36.38,136900.0,27.3291,27.3894,27.3141,27.3818,136900.0
2014-01-08 10:05:00,36.38,36.4,36.34,36.35,175500.0,27.3818,27.3969,27.3517,27.3592,175500.0
2014-01-08 10:10:00,36.35,36.41,36.34,36.4,357000.0,27.3592,27.4044,27.3517,27.3969,357000.0
2014-01-08 10:15:00,36.4,36.46,36.39,36.45,245800.0,27.3969,27.442,27.3894,27.4345,245800.0
2014-01-08 10:20:00,36.46,36.5,36.45,36.46,483300.0,27.442,27.4721,27.4345,27.442,483300.0
2014-01-08 10:25:00,36.47,36.48,36.42,36.43,253800.0,27.4496,27.4571,27.4119,27.4195,253800.0
2014-01-08 10:30:00,36.42,36.46,36.42,36.43,793000.0,27.4119,27.442,27.4119,27.4195,793000.0
2014-01-08 10:35:00,36.43,36.44,36.41,36.41,394400.0,27.4195,27.427,27.4044,27.4044,394400.0
2014-01-08 10:40:00,36.41,36.43,36.35,36.35,312900.0,27.4044,27.4195,27.3592,27.3592,312900.0
2014-01-08 10:45:00,36.35,36.41,36.3,36.31,823000.0,27.3592,27.4044,27.3216,27.3291,823000.0
2014-01-08 10:50:00,36.32,36.37,36.31,36.32,350700.0,27.3367,27.3743,27.3291,27.3367,350700.0
2014-01-08 10:55:00,36.33,36.36,36.32,36.35,172000.0,27.3442,27.3668,27.3367,27.3592,172000.0
2014-01-08 11:00:00,36.35,36.38,36.33,36.37,213100.0,27.3592,27.3818,27.3442,27.3743,213100.0
2014-01-08 11:05:00,36.37,36.37,36.3,36.32,252700.0,27.3743,27.3743,27.3216,27.3367,252700.0
2014-01-08 11:10:00,36.31,36.35,36.3,36.31,263700.0,27.3291,27.3592,27.3216,27.3291,263700.0
2014-01-08 11:15:00,36.32,36.35,36.3,36.3,201700.0,27.3367,27.3592,27.3216,27.3216,201700.0
2014-01-08 11:20:00,36.3,36.33,36.3,36.31,111100.0,27.3216,27.3442,27.3216,27.3291,111100.0
2014-01-08 11:25:00,36.31,36.31,36.27,36.27,207500.0,27.3291,27.3291,27.299,27.299,207500.0
2014-01-08 11:30:00,36.28,36.33,36.27,36.33,86800.0,27.3066,27.3442,27.299,27.3442,86800.0
2014-01-08 11:35:00,36.33,36.34,36.31,36.32,58400.0,27.3442,27.3517,27.3291,27.3367,58400.0
2014-01-08 11:40:00,36.32,36.35,36.32,36.34,98400.0,27.3367,27.3592,27.3367,27.3517,98400.0
2014-01-08 11:45:00,36.34,36.35,36.33,36.35,81800.0,27.3517,27.3592,27.3442,27.3592,81800.0
2014-01-08 11:50:00,36.34,36.36,36.34,36.36,20200.0,27.3517,27.3668,27.3517,27.3668,20200.0
2014-01-08 11:55:00,36.35,36.39,36.35,36.39,94800.0,27.3592,27.3894,27.3592,27.3894,94800.0
2014-01-08 12:00:00,36.39,36.41,36.38,36.39,163600.0,27.3894,27.4044,27.3818,27.3894,163600.0
2014-01-08 12:05:00,36.39,36.39,36.36,36.36,62100.0,27.3894,27.3894,27.3668,27.3668,62100.0
2014-01-08 12:10:00,36.36,36.37,36.36,36.37,28400.0,27.3668,27.3743,27.3668,27.3743,28400.0
2014-01-08 12:15:00,36.36,36.43,36.36,36.43,578700.0,27.3668,27.4195,27.3668,27.4195,578700.0
2014-01-08 12:20:00,36.43,36.46,36.41,36.45,207500.0,27.4195,27.442,27.4044,27.4345,207500.0
2014-01-08 12:25:00,36.45,36.46,36.42,36.43,247000.0,27.4345,27.442,27.4119,27.4195,247000.0
2014-01-08 12:30:00,36.44,36.44,36.42,36.43,388100.0,27.427,27.427,27.4119,27.4195,388100.0
2014-01-08 12:35:00,36.42,36.43,36.39,36.4,204700.0,27.4119,27.4195,27.3894,27.3969,204700.0
2014-01-08 12:40:00,36.41,36.41,36.38,36.39,66800.0,27.4044,27.4044,27.3818,27.3894,66800.0
2014-01-08 12:45:00,36.39,36.4,36.37,36.39,143600.0,27.3894,27.3969,27.3743,27.3894,143600.0
2014-01-08 12:50:00,36.39,36.4,36.39,36.4,26300.0,27.3894,27.3969,27.3894,27.3969,26300.0
2014-01-08 12:55:00,36.39,36.4,36.38,36.4,317500.0,27.3894,27.3969,27.3818,27.3969,317500.0
2014-01-08 13:00:00,36.39,36.41,36.39,36.4,76400.0,27.3894,27.4044,27.3894,27.3969,76400.0
2014-01-08 13:05:00,36.4,36.45,36.4,36.44,83800.0,27.3969,27.4345,27.3969,27.427,83800.0
2014-01-08 13:10:00,36.45,36.45,36.43,36.43,142900.0,27.4345,27.4345,27.4195,27.4195,142900.0
2014-01-08 13:15:00,36.44,36.44,36.39,36.4,295000.0,27.427,27.427,27.3894,27.3969,295000.0
2014-01-08 13:20:00,36.4,36.42,36.39,36.42,345700.0,27.3969,27.4119,27.3894,27.4119,345700.0
2014-01-08 13:25:00,36.41,36.45,36.41,36.44,90400.0,27.4044,27.4345,27.4044,27.427,90400.0
2014-01-08 13:30:00,36.44,36.47,36.44,36.47,97900.0,27.427,27.4496,27.427,27.4496,97900.0
2014-01-08 13:35:00,36.47,36.48,36.44,36.45,193200.0,27.4496,27.4571,27.427,27.4345,193200.0
2014-01-08 13:40:00,36.45,36.46,36.44,36.44,82500.0,27.4345,27.442,27.427,27.427,82500.0
2014-01-08 13:45:00,36.44,36.45,36.42,36.43,185500.0,27.427,27.4345,27.4119,27.4195,185500.0
2014-01-08 13:50:00,36.43,36.47,36.42,36.46,95600.0,27.4195,27.4496,27.4119,27.442,95600.0
2014-01-08 13:55:00,36.47,36.47,36.43,36.43,140700.0,27.4496,27.4496,27.4195,27.4195,140700.0
2014-01-08 14:00:00,36.42,36.48,36.38,36.43,903400.0,27.4119,27.4571,27.3818,27.4195,903400.0
2014-01-08 14:05:00,36.43,36.44,36.29,36.32,337800.0,27.4195,27.427,27.3141,27.3367,337800.0
2014-01-08 14:10:00,36.31,36.38,36.3,36.38,168900.0,27.3291,27.3818,27.3216,27.3818,168900.0
2014-01-08 14:15:00,36.38,36.43,36.36,36.38,189400.0,27.3818,27.4195,27.3668,27.3818,189400.0
2014-01-08 14:20:00,36.39,36.41,36.37,36.4,106100.0,27.3894,27.4044,27.3743,27.3969,106100.0
2014-01-08 14:25:00,36.4,36.42,36.37,36.37,91200.0,27.3969,27.4119,27.3743,27.3743,91200.0
2014-01-08 14:30:00,36.37,36.4,36.35,36.39,140900.0,27.3743,27.3969,27.3592,27.3894,140900.0
2014-01-08 14:35:00,36.4,36.4,36.37,36.38,105900.0,27.3969,27.3969,27.3743,27.3818,105900.0
2014-01-08 14:40:00,36.38,36.38,36.37,36.38,74500.0,27.3818,27.3818,27.3743,27.3818,74500.0
2014-01-08 14:45:00,36.37,36.38,36.37,36.37,53600.0,27.3743,27.3818,27.3743,27.3743,53600.0
2014-01-08 14:50:00,36.37,36.39,36.36,36.37,152400.0,27.3743,27.3894,27.3668,27.3743,152400.0
2014-01-08 14:55:00,36.37,36.37,36.34,36.34,107800.0,27.3743,27.3743,27.3517,27.3517,107800.0
2014-01-08 15:00:00,36.34,36.36,36.32,36.36,206800.0,27.3517,27.3668,27.3367,27.3668,206800.0
2014-01-08 15:05:00,36.36,36.38,36.34,36.34,222000.0,27.3668,27.3818,27.3517,27.3517,222000.0
2014-01-08 15:10:00,36.34,36.36,36.34,36.36,107300.0,27.3517,27.3668,27.3517,27.3668,107300.0
2014-01-08 15:15:00,36.36,36.37,36.31,36.31,349200.0,27.3668,27.3743,27.3291,27.3291,349200.0
2014-01-08 15:20:00,36.31,36.34,36.29,36.33,268300.0,27.3291,27.3517,27.3141,27.3442,268300.0
2014-01-08 15:25:00,36.32,36.34,36.3,36.31,228500.0,27.3367,27.3517,27.3216,27.3291,228500.0
2014-01-08 15:30:00,36.32,36.36,36.31,36.36,250700.0,27.3367,27.3668,27.3291,27.3668,250700.0
2014-01-08 15:35:00,36.36,36.41,36.35,36.41,271000.0,27.3668,27.4044,27.3592,27.4044,271000.0
2014-01-08 15:40:00,36.41,36.41,36.38,36.39,748400.0,27.4044,27.4044,27.3818,27.3894,748400.0
2014-01-08 15:45:00,36.39,36.51,36.39,36.44,1260900.0,27.3894,27.4797,27.3894,27.427,1260900.0
2014-01-08 15:50:00,36.45,36.45,36.39,36.39,397500.0,27.4345,27.4345,27.3894,27.3894,397500.0
2014-01-08 15:55:00,36.39,36.45,36.38,36.44,1492100.0,27.3894,27.4345,27.3818,27.427,1492100.0
2014-01-09 09:30:00,36.06,36.14,36.03,36.03,372200.0,27.141,27.2012,27.1184,27.1184,372200.0
2014-01-09 09:35:00,36.03,36.04,35.97,35.98,173400.0,27.1184,27.1259,27.0732,27.0808,173400.0
2014-01-09 09:40:00,35.98,35.99,35.92,35.96,1127700.0,27.0808,27.0883,27.0356,27.0657,1127700.0
2014-01-09 09:45:00,35.95,35.96,35.91,35.94,868500.0,27.0582,27.0657,27.0281,27.0507,868500.0
2014-01-09 09:50:00,35.94,35.94,35.89,35.92,858200.0,27.0507,27.0507,27.013,27.0356,858200.0
2014-01-09 09:55:00,35.93,35.93,35.9,35.91,240500.0,27.0431,27.0431,27.0206,27.0281,240500.0
2014-01-09 10:00:00,35.92,35.94,35.9,35.93,452300.0,27.0356,27.0507,27.0206,27.0431,452300.0
2014-01-09 10:05:00,35.93,35.96,35.92,35.94,887200.0,27.0431,27.0657,27.0356,27.0507,887200.0
2014-01-09 10:10:00,35.94,35.95,35.89,35.91,493000.0,27.0507,27.0582,27.013,27.0281,493000.0
2014-01-09 10:15:00,35.91,35.91,35.87,35.9,235800.0,27.0281,27.0281,26.998,27.0206,235800.0
2014-01-09 10:20:00,35.9,35.9,35.86,35.86,196500.0,27.0206,27.0206,26.9904,26.9904,196500.0
2014-01-09 10:25:00,35.86,35.9,35.8,35.88,852400.0,26.9904,27.0206,26.9453,27.0055,852400.0
2014-01-09 10:30:00,35.88,35.9,35.85,35.88,346200.0,27.0055,27.0206,26.9829,27.0055,346200.0
2014-01-09 10:35:00,35.88,35.88,35.85,35.85,174000.0,27.0055,27.0055,26.9829,26.9829,174000.0
2014-01-09 10:40:00,35.86,35.87,35.76,35.76,484000.0,26.9904,26.998,26.9152,26.9152,484000.0
2014-01-09 10:45:00,35.76,35.77,35.68,35.7,1225100.0,26.9152,26.9227,26.855,26.87,1225100.0
2014-01-09 10:50:00,35.7,35.72,35.66,35.66,432800.0,26.87,26.8851,26.8399,26.8399,432800.0
2014-01-09 10:55:00,35.66,35.67,35.65,35.65,510700.0,26.8399,26.8474,26.8324,26.8324,510700.0
2014-01-09 11:00:00,35.65,35.73,35.65,35.71,642800.0,26.8324,26.8926,26.8324,26.8775,642800.0
2014-01-09 11:05:00,35.71,35.72,35.65,35.65,427300.0,26.8775,26.8851,26.8324,26.8324,427300.0
2014-01-09 11:10:00,35.66,35.67,35.64,35.66,389600.0,26.8399,26.8474,26.8249,26.8399,389600.0
2014-01-09 11:15:00,35.66,35.68,35.64,35.64,421700.0,26.8399,26.855,26.8249,26.8249,421700.0
2014-01-09 11:20:00,35.65,35.65,35.61,35.63,444100.0,26.8324,26.8324,26.8023,26.8173,444100.0
2014-01-09 11:25:00,35.63,35.64,35.59,35.63,368800.0,26.8173,26.8249,26.7872,26.8173,368800.0
2014-01-09 11:30:00,35.63,35.64,35.59,35.6,450300.0,26.8173,26.8249,26.7872,26.7948,450300.0
2014-01-09 11:35:00,35.59,35.67,35.59,35.66,368600.0,26.7872,26.8474,26.7872,26.8399,368600.0
2014-01-09 11:40:00,35.67,35.67,35.64,35.67,241800.0,26.8474,26.8474,26.8249,26.8474,241800.0
2014-01-09 11:45:00,35.66,35.66,35.64,35.65,249300.0,26.8399,26.8399,26.8249,26.8324,249300.0
2014-01-09 11:50:00,35.64,35.65,35.6,35.62,332500.0,26.8249,26.8324,26.7948,26.8098,332500.0
2014-01-09 11:55:00,35.62,35.62,35.58,35.62,276500.0,26.8098,26.8098,26.7797,26.8098,276500.0
2014-01-09 12:00:00,35.62,35.66,35.62,35.66,70600.0,26.8098,26.8399,26.8098,26.8399,70600.0
2014-01-09 12:05:00,35.66,35.7,35.66,35.7,110800.0,26.8399,26.87,26.8399,26.87,110800.0
2014-01-09 12:10:00,35.7,35.7,35.67,35.7,145100.0,26.87,26.87,26.8474,26.87,145100.0
2014-01-09 12:15:00,35.7,35.7,35.68,35.68,78100.0,26.87,26.87,26.855,26.855,78100.0
2014-01-09 12:20:00,35.67,35.71,35.67,35.71,49600.0,26.8474,26.8775,26.8474,26.8775,49600.0
2014-01-09 12:25:00,35.71,35.72,35.71,35.72,60600.0,26.8775,26.8851,26.8775,26.8851,60600.0
2014-01-09 12:30:00,35.72,35.76,35.71,35.75,143500.0,26.8851,26.9152,26.8775,26.9077,143500.0
2014-01-09 12:35:00,35.74,35.75,35.72,35.74,117600.0,26.9001,26.9077,26.8851,26.9001,117600.0
2014-01-09 12:40:00,35.75,35.75,35.73,35.75,116200.0,26.9077,26.9077,26.8926,26.9077,116200.0
2014-01-09 12:45:00,35.75,35.75,35.74,35.74,56900.0,26.9077,26.9077,26.9001,26.9001,56900.0
2014-01-09 12:50:00,35.75,35.77,35.74,35.76,112200.0,26.9077,26.9227,26.9001,26.9152,112200.0
2014-01-09 12:55:00,35.76,35.76,35.74,35.76,87600.0,26.9152,26.9152,26.9001,26.9152,87600.0
2014-01-09 13:00:00,35.76,35.78,35.76,35.77,196400.0,26.9152,26.9302,26.9152,26.9227,196400.0
2014-01-09 13:05:00,35.77,35.78,35.76,35.76,54600.0,26.9227,26.9302,26.9152,26.9152,54600.0
2014-01-09 13:10:00,35.76,35.77,35.74,35.74,34600.0,26.9152,26.9227,26.9001,26.9001,34600.0
2014-01-09 13:15:00,35.75,35.75,35.73,35.73,45800.0,26.9077,26.9077,26.8926,26.8926,45800.0
2014-01-09 13:20:00,35.73,35.75,35.73,35.75,47300.0,26.8926,26.9077,26.8926,26.9077,47300.0
2014-01-09 13:25:00,35.75,35.77,35.74,35.75,112700.0,26.9077,26.9227,26.9001,26.9077,112700.0
2014-01-09 13:30:00,35.75,35.75,35.74,35.74,40000.0,26.9077,26.9077,26.9001,26.9001,40000.0
2014-01-09 13:35:00,35.75,35.76,35.72,35.75,212200.0,26.9077,26.9152,26.8851,26.9077,212200.0
2014-01-09 13:40:00,35.75,35.77,35.74,35.74,581600.0,26.9077,26.9227,26.9001,26.9001,581600.0
2014-01-09 13:45:00,35.75,35.75,35.72,35.72,60000.0,26.9077,26.9077,26.8851,26.8851,60000.0
2014-01-09 13:50:00,35.73,35.73,35.69,35.69,175800.0,26.8926,26.8926,26.8625,26.8625,175800.0
2014-01-09 13:55:00,35.69,35.72,35.69,35.71,70700.0,26.8625,26.8851,26.8625,26.8775,70700.0
2014-01-09 14:00:00,35.72,35.72,35.65,35.65,69300.0,26.8851,26.8851,26.8324,26.8324,69300.0
2014-01-09 14:05:00,35.66,35.66,35.64,35.65,52000.0,26.8399,26.8399,26.8249,26.8324,52000.0
2014-01-09 14:10:00,35.66,35.67,35.65,35.66,137600.0,26.8399,26.8474,26.8324,26.8399,137600.0
2014-01-09 14:15:00,35.67,35.67,35.64,35.64,152500.0,26.8474,26.8474,26.8249,26.8249,152500.0
2014-01-09 14:20:00,35.65,35.66,35.64,35.66,146300.0,26.8324,26.8399,26.8249,26.8399,146300.0
2014-01-09 14:25:00,35.66,35.66,35.64,35.64,142800.0,26.8399,26.8399,26.8249,26.8249,142800.0
2014-01-09 14:30:00,35.65,35.65,35.63,35.64,96400.0,26.8324,26.8324,26.8173,26.8249,96400.0
2014-01-09 14:35:00,35.64,35.64,35.61,35.63,127100.0,26.8249,26.8249,26.8023,26.8173,127100.0
2014-01-09 14:40:00,35.63,35.69,35.62,35.69,71700.0,26.8173,26.8625,26.8098,26.8625,71700.0
2014-01-09 14:45:00,35.69,35.71,35.68,35.7,79000.0,26.8625,26.8775,26.855,26.87,79000.0
2014-01-09 14:50:00,35.71,35.73,35.7,35.72,89300.0,26.8775,26.8926,26.87,26.8851,89300.0
2014-01-09 14:55:00,35.72,35.72,35.69,35.69,85900.0,26.8851,26.8851,26.8625,26.8625,85900.0
2014-01-09 15:00:00,35.7,35.71,35.69,35.69,70400.0,26.87,26.8775,26.8625,26.8625,70400.0
2014-01-09 15:05:00,35.7,35.75,35.69,35.74,304700.0,26.87,26.9077,26.8625,26.9001,304700.0
2014-01-09 15:10:00,35.75,35.81,35.74,35.79,296400.0,26.9077,26.9528,26.9001,26.9378,296400.0
2014-01-09 15:15:00,35.79,35.79,35.77,35.77,90500.0,26.9378,26.9378,26.9227,26.9227,90500.0
2014-01-09 15:20:00,35.77,35.81,35.76,35.8,283200.0,26.9227,26.9528,26.9152,26.9453,283200.0
2014-01-09 15:25:00,35.8,35.82,35.79,35.8,315500.0,26.9453,26.9603,26.9378,26.9453,315500.0
2014-01-09 15:30:00,35.8,35.81,35.78,35.79,147000.0,26.9453,26.9528,26.9302,26.9378,147000.0
2014-01-09 15:35:00,35.79,35.81,35.77,35.8,293200.0,26.9378,26.9528,26.9227,26.9453,293200.0
2014-01-09 15:40:00,35.8,35.86,35.79,35.84,541800.0,26.9453,26.9904,26.9378,26.9754,541800.0
2014-01-09 15:45:00,35.85,35.86,35.81,35.82,368600.0,26.9829,26.9904,26.9528,26.9603,368600.0
2014-01-09 15:50:00,35.83,35.83,35.81,35.81,492600.0,26.9679,26.9679,26.9528,26.9528,492600.0
2014-01-09 15:55:00,35.82,35.84,35.78,35.79,1744100.0,26.9603,26.9754,26.9302,26.9378,1744100.0
2014-01-10 09:30:00,36.05,36.19,36.04,36.16,537000.0,27.1335,27.2388,27.1259,27.2162,537000.0
2014-01-10 09:35:00,36.16,36.26,36.16,36.25,1223100.0,27.2162,27.2915,27.2162,27.284,1223100.0
2014-01-10 09:40:00,36.25,36.31,36.22,36.3,1121500.0,27.284,27.3291,27.2614,27.3216,1121500.0
2014-01-10 09:45:00,36.3,36.31,36.25,36.26,848300.0,27.3216,27.3291,27.284,27.2915,848300.0
2014-01-10 09:50:00,36.26,36.34,36.26,36.31,777400.0,27.2915,27.3517,27.2915,27.3291,777400.0
2014-01-10 09:55:00,36.31,36.34,36.3,36.33,733100.0,27.3291,27.3517,27.3216,27.3442,733100.0
2014-01-10 10:00:00,36.34,36.34,36.22,36.25,407800.0,27.3517,27.3517,27.2614,27.284,407800.0
2014-01-10 10:05:00,36.25,36.25,36.15,36.19,547800.0,27.284,27.284,27.2087,27.2388,547800.0
2014-01-10 10:10:00,36.19,36.23,36.16,36.23,310800.0,27.2388,27.2689,27.2162,27.2689,310800.0
2014-01-10 10:15:00,36.22,36.33,36.2,36.33,664800.0,27.2614,27.3442,27.2463,27.3442,664800.0
2014-01-10 10:20:00,36.33,36.34,36.29,36.32,347400.0,27.3442,27.3517,27.3141,27.3367,347400.0
2014-01-10 10:25:00,36.32,36.35,36.27,36.27,222100.0,27.3367,27.3592,27.299,27.299,222100.0
2014-01-10 10:30:00,36.28,36.29,36.23,36.24,206700.0,27.3066,27.3141,27.2689,27.2765,206700.0
2014-01-10 10:35:00,36.24,36.27,36.21,36.22,276300.0,27.2765,27.299,27.2539,27.2614,276300.0
2014-01-10 10:40:00,36.21,36.28,36.2,36.23,284100.0,27.2539,27.3066,27.2463,27.2689,284100.0
2014-01-10 10:45:00,36.22,36.26,36.22,36.25,127200.0,27.2614,27.2915,27.2614,27.284,127200.0
2014-01-10 10:50:00,36.24,36.27,36.23,36.23,95000.0,27.2765,27.299,27.2689,27.2689,95000.0
2014-01-10 10:55:00,36.22,36.26,36.22,36.23,101200.0,27.2614,27.2915,27.2614,27.2689,101200.0
2014-01-10 11:00:00,36.23,36.26,36.23,36.23,168500.0,27.2689,27.2915,27.2689,27.2689,168500.0
2014-01-10 11:05:00,36.23,36.25,36.19,36.24,180500.0,27.2689,27.284,27.2388,27.2765,180500.0
2014-01-10 11:10:00,36.23,36.24,36.22,36.23,135500.0,27.2689,27.2765,27.2614,27.2689,135500.0
2014-01-10 11:15:00,36.22,36.23,36.2,36.22,160600.0,27.2614,27.2689,27.2463,27.2614,160600.0
2014-01-10 11:20:00,36.22,36.24,36.17,36.23,315000.0,27.2614,27.2765,27.2238,27.2689,315000.0
2014-01-10 11:25:00,36.22,36.23,36.21,36.22,86100.0,27.2614,27.2689,27.2539,27.2614,86100.0
2014-01-10 11:30:00,36.22,36.23,36.19,36.22,171600.0,27.2614,27.2689,27.2388,27.2614,171600.0
2014-01-10 11:35:00,36.21,36.24,36.2,36.22,164100.0,27.2539,27.2765,27.2463,27.2614,164100.0
2014-01-10 11:40:00,36.23,36.25,36.2,36.21,77600.0,27.2689,27.284,27.2463,27.2539,77600.0
2014-01-10 11:45:00,36.2,36.22,36.19,36.21,81200.0,27.2463,27.2614,27.2388,27.2539,81200.0
2014-01-10 11:50:00,36.21,36.21,36.19,36.2,89200.0,27.2539,27.2539,27.2388,27.2463,89200.0
2014-01-10 11:55:00,36.2,36.26,36.19,36.24,139300.0,27.2463,27.2915,27.2388,27.2765,139300.0
2014-01-10 12:00:00,36.24,36.26,36.21,36.25,144300.0,27.2765,27.2915,27.2539,27.284,144300.0
2014-01-10 12:05:00,36.25,36.28,36.23,36.26,78400.0,27.284,27.3066,27.2689,27.2915,78400.0
2014-01-10 12:10:00,36.26,36.26,36.23,36.26,57600.0,27.2915,27.2915,27.2689,27.2915,57600.0
2014-01-10 12:15:00,36.25,36.28,36.24,36.26,89000.0,27.284,27.3066,27.2765,27.2915,89000.0
2014-01-10 12:20:00,36.25,36.25,36.23,36.24,99100.0,27.284,27.284,27.2689,27.2765,99100.0
2014-01-10 12:25:00,36.24,36.24,36.2,36.2,115400.0,27.2765,27.2765,27.2463,27.2463,115400.0
2014-01-10 12:30:00,36.2,36.21,36.2,36.2,56300.0,27.2463,27.2539,27.2463,27.2463,56300.0
2014-01-10 12:35:00,36.21,36.24,36.2,36.23,73900.0,27.2539,27.2765,27.2463,27.2689,73900.0
2014-01-10 12:40:00,36.22,36.25,36.22,36.25,167100.0,27.2614,27.284,27.2614,27.284,167100.0
2014-01-10 12:45:00,36.24,36.25,36.23,36.25,72900.0,27.2765,27.284,27.2689,27.284,72900.0
2014-01-10 12:50:00,36.25,36.25,36.22,36.25,171100.0,27.284,27.284,27.2614,27.284,171100.0
2014-01-10 12:55:00,36.25,36.27,36.24,36.25,72100.0,27.284,27.299,27.2765,27.284,72100.0
2014-01-10 13:00:00,36.25,36.27,36.24,36.26,101000.0,27.284,27.299,27.2765,27.2915,101000.0
2014-01-10 13:05:00,36.26,36.29,36.26,36.28,32900.0,27.2915,27.3141,27.2915,27.3066,32900.0
2014-01-10 13:10:00,36.29,36.29,36.26,36.27,48100.0,27.3141,27.3141,27.2915,27.299,48100.0
2014-01-10 13:15:00,36.27,36.27,36.26,36.27,21300.0,27.299,27.299,27.2915,27.299,21300.0
2014-01-10 13:20:00,36.27,36.28,36.26,36.26,49300.0,27.299,27.3066,27.2915,27.2915,49300.0
2014-01-10 13:25:00,36.26,36.28,36.26,36.27,83800.0,27.2915,27.3066,27.2915,27.299,83800.0
2014-01-10 13:30:00,36.28,36.28,36.26,36.28,25100.0,27.3066,27.3066,27.2915,27.3066,25100.0
2014-01-10 13:35:00,36.27,36.3,36.27,36.3,68800.0,27.299,27.3216,27.299,27.3216,68800.0
2014-01-10 13:40:00,36.3,36.31,36.29,36.3,33800.0,27.3216,27.3291,27.3141,27.3216,33800.0
2014-01-10 13:45:00,36.29,36.3,36.29,36.29,4500.0,27.3141,27.3216,27.3141,27.3141,4500.0
2014-01-10 13:50:00,36.29,36.31,36.29,36.29,65000.0,27.3141,27.3291,27.3141,27.3141,65000.0
2014-01-10 13:55:00,36.3,36.3,36.23,36.25,156200.0,27.3216,27.3216,27.2689,27.284,156200.0
2014-01-10 14:00:00,36.25,36.28,36.24,36.27,36900.0,27.284,27.3066,27.2765,27.299,36900.0
2014-01-10 14:05:00,36.27,36.3,36.27,36.3,75400.0,27.299,27.3216,27.299,27.3216,75400.0
2014-01-10 14:10:00,36.3,36.3,36.27,36.28,52200.0,27.3216,27.3216,27.299,27.3066,52200.0
2014-01-10 14:15:00,36.28,36.31,36.27,36.29,62700.0,27.3066,27.3291,27.299,27.3141,62700.0
2014-01-10 14:20:00,36.3,36.31,36.29,36.3,51700.0,27.3216,27.3291,27.3141,27.3216,51700.0
2014-01-10 14:25:00,36.29,36.3,36.27,36.28,42900.0,27.3141,27.3216,27.299,27.3066,42900.0
2014-01-10 14:30:00,36.29,36.33,36.29,36.33,69300.0,27.3141,27.3442,27.3141,27.3442,69300.0
2014-01-10 14:35:00,36.32,36.34,36.32,36.32,36700.0,27.3367,27.3517,27.3367,27.3367,36700.0
2014-01-10 14:40:00,36.33,36.36,36.33,36.35,436300.0,27.3442,27.3668,27.3442,27.3592,436300.0
2014-01-10 14:45:00,36.34,36.39,36.34,36.37,282700.0,27.3517,27.3894,27.3517,27.3743,282700.0
2014-01-10 14:50:00,36.37,36.4,36.37,36.4,255400.0,27.3743,27.3969,27.3743,27.3969,255400.0
2014-01-10 14:55:00,36.4,36.43,36.39,36.41,285100.0,27.3969,27.4195,27.3894,27.4044,285100.0
2014-01-10 15:00:00,36.41,36.45,36.4,36.44,251200.0,27.4044,27.4345,27.3969,27.427,251200.0
2014-01-10 15:05:00,36.44,36.48,36.43,36.45,322000.0,27.427,27.4571,27.4195,27.4345,322000.0
2014-01-10 15:10:00,36.46,36.52,36.45,36.51,297000.0,27.442,27.4872,27.4345,27.4797,297000.0
2014-01-10 15:15:00,36.51,36.51,36.43,36.44,338900.0,27.4797,27.4797,27.4195,27.427,338900.0
2014-01-10 15:20:00,36.45,36.45,36.43,36.44,171300.0,27.4345,27.4345,27.4195,27.427,171300.0
2014-01-10 15:25:00,36.44,36.47,36.43,36.45,197100.0,27.427,27.4496,27.4195,27.4345,197100.0
2014-01-10 15:30:00,36.45,36.48,36.45,36.48,211300.0,27.4345,27.4571,27.4345,27.4571,211300.0
2014-01-10 15:35:00,36.48,36.5,36.47,36.5,167300.0,27.4571,27.4721,27.4496,27.4721,167300.0
2014-01-10 15:40:00,36.5,36.5,36.42,36.42,333600.0,27.4721,27.4721,27.4119,27.4119,333600.0
2014-01-10 15:45:00,36.43,36.43,36.36,36.37,719000.0,27.4195,27.4195,27.3668,27.3743,719000.0
2014-01-10 15:50:00,36.38,36.43,36.37,36.41,497100.0,27.3818,27.4195,27.3743,27.4044,497100.0
2014-01-10 15:55:00,36.41,36.44,36.39,36.42,1725600.0,27.4044,27.427,27.3894,27.4119,1725600.0
2014-01-13 09:30:00,36.06,36.12,36.05,36.12,656600.0,27.141,27.1861,27.1335,27.1861,656600.0
2014-01-13 09:35:00,36.13,36.13,36.08,36.09,331400.0,27.1937,27.1937,27.156,27.1636,331400.0
2014-01-13 09:40:00,36.09,36.09,36.02,36.05,272800.0,27.1636,27.1636,27.1109,27.1335,272800.0
2014-01-13 09:45:00,36.05,36.07,36.01,36.05,178600.0,27.1335,27.1485,27.1033,27.1335,178600.0
2014-01-13 09:50:00,36.05,36.08,36.04,36.04,239300.0,27.1335,27.156,27.1259,27.1259,239300.0
2014-01-13 09:55:00,36.05,36.06,36.02,36.03,271300.0,27.1335,27.141,27.1109,27.1184,271300.0
2014-01-13 10:00:00,36.03,36.06,36.03,36.05,91800.0,27.1184,27.141,27.1184,27.1335,91800.0
2014-01-13 10:05:00,36.05,36.08,36.02,36.06,168100.0,27.1335,27.156,27.1109,27.141,168100.0
2014-01-13 10:10:00,36.06,36.08,35.99,35.99,186300.0,27.141,27.156,27.0883,27.0883,186300.0
2014-01-13 10:15:00,35.99,36.01,35.98,36.0,138000.0,27.0883,27.1033,27.0808,27.0958,138000.0
2014-01-13 10:20:00,36.0,36.02,35.98,36.0,216200.0,27.0958,27.1109,27.0808,27.0958,216200.0
2014-01-13 10:25:00,36.0,36.02,35.99,36.02,384700.0,27.0958,27.1109,27.0883,27.1109,384700.0
2014-01-13 10:30:00,36.02,36.03,36.01,36.02,80600.0,27.1109,27.1184,27.1033,27.1109,80600.0
2014-01-13 10:35:00,36.02,36.05,36.01,36.03,140800.0,27.1109,27.1335,27.1033,27.1184,140800.0
2014-01-13 10:40:00,36.02,36.03,36.01,36.02,37100.0,27.1109,27.1184,27.1033,27.1109,37100.0
2014-01-13 10:45:00,36.02,36.04,36.01,36.04,50200.0,27.1109,27.1259,27.1033,27.1259,50200.0
2014-01-13 10:50:00,36.04,36.05,36.03,36.03,44600.0,27.1259,27.1335,27.1184,27.1184,44600.0
2014-01-13 10:55:00,36.03,36.04,36.01,36.01,65600.0,27.1184,27.1259,27.1033,27.1033,65600.0
2014-01-13 11:00:00,36.02,36.02,35.98,35.99,275600.0,27.1109,27.1109,27.0808,27.0883,275600.0
2014-01-13 11:05:00,35.99,36.0,35.98,35.99,71200.0,27.0883,27.0958,27.0808,27.0883,71200.0
2014-01-13 11:10:00,35.99,36.01,35.98,35.99,95900.0,27.0883,27.1033,27.0808,27.0883,95900.0
2014-01-13 11:15:00,35.98,35.99,35.97,35.98,96800.0,27.0808,27.0883,27.0732,27.0808,96800.0
2014-01-13 11:20:00,35.97,35.98,35.95,35.96,60000.0,27.0732,27.0808,27.0582,27.0657,60000.0
2014-01-13 11:25:00,35.97,35.98,35.95,35.96,50000.0,27.0732,27.0808,27.0582,27.0657,50000.0
2014-01-13 11:30:00,35.96,36.02,35.95,36.02,106800.0,27.0657,27.1109,27.0582,27.1109,106800.0
2014-01-13 11:35:00,36.02,36.06,36.01,36.01,110000.0,27.1109,27.141,27.1033,27.1033,110000.0
2014-01-13 11:40:00,36.01,36.02,36.0,36.0,23300.0,27.1033,27.1109,27.0958,27.0958,23300.0
2014-01-13 11:45:00,36.0,36.01,36.0,36.01,5500.0,27.0958,27.1033,27.0958,27.1033,5500.0
2014-01-13 11:50:00,36.01,36.02,35.99,36.02,76800.0,27.1033,27.1109,27.0883,27.1109,76800.0
2014-01-13 11:55:00,36.01,36.03,36.0,36.01,52000.0,27.1033,27.1184,27.0958,27.1033,52000.0
2014-01-13 12:00:00,36.01,36.04,35.98,36.0,141800.0,27.1033,27.1259,27.0808,27.0958,141800.0
2014-01-13 12:05:00,36.0,36.02,35.99,36.01,105800.0,27.0958,27.1109,27.0883,27.1033,105800.0
2014-01-13 12:10:00,36.01,36.03,35.99,36.0,161700.0,27.1033,27.1184,27.0883,27.0958,161700.0
2014-01-13 12:15:00,36.0,36.03,36.0,36.02,111400.0,27.0958,27.1184,27.0958,27.1109,111400.0
2014-01-13 12:20:00,36.02,36.04,36.01,36.01,94300.0,27.1109,27.1259,27.1033,27.1033,94300.0
2014-01-13 12:25:00,36.01,36.01,35.95,35.98,132300.0,27.1033,27.1033,27.0582,27.0808,132300.0
2014-01-13 12:30:00,35.97,35.98,35.94,35.98,116400.0,27.0732,27.0808,27.0507,27.0808,116400.0
2014-01-13 12:35:00,35.97,35.98,35.91,35.91,159500.0,27.0732,27.0808,27.0281,27.0281,159500.0
2014-01-13 12:40:00,35.91,35.91,35.85,35.88,423200.0,27.0281,27.0281,26.9829,27.0055,423200.0
2014-01-13 12:45:00,35.88,35.88,35.82,35.83,244600.0,27.0055,27.0055,26.9603,26.9679,244600.0
2014-01-13 12:50:00,35.83,35.84,35.81,35.82,441200.0,26.9679,26.9754,26.9528,26.9603,441200.0
2014-01-13 12:55:00,35.83,35.83,35.76,35.79,656600.0,26.9679,26.9679,26.9152,26.9378,656600.0
2014-01-13 13:00:00,35.78,35.8,35.75,35.79,385100.0,26.9302,26.9453,26.9077,26.9378,385100.0
2014-01-13 13:05:00,35.8,35.85,35.79,35.83,309800.0,26.9453,26.9829,26.9378,26.9679,309800.0
2014-01-13 13:10:00,35.82,35.83,35.81,35.82,197300.0,26.9603,26.9679,26.9528,26.9603,197300.0
2014-01-13 13:15:00,35.82,35.82,35.74,35.74,249700.0,26.9603,26.9603,26.9001,26.9001,249700.0
2014-01-13 13:20:00,35.75,35.82,35.75,35.82,208700.0,26.9077,26.9603,26.9077,26.9603,208700.0
2014-01-13 13:25:00,35.81,35.86,35.8,35.83,211800.0,26.9528,26.9904,26.9453,26.9679,211800.0
2014-01-13 13:30:00,35.83,35.83,35.78,35.81,217600.0,26.9679,26.9679,26.9302,26.9528,217600.0
2014-01-13 13:35:00,35.82,35.85,35.81,35.84,138200.0,26.9603,26.9829,26.9528,26.9754,138200.0
2014-01-13 13:40:00,35.84,35.84,35.79,35.79,146000.0,26.9754,26.9754,26.9378,26.9378,146000.0
2014-01-13 13:45:00,35.79,35.82,35.77,35.78,237000.0,26.9378,26.9603,26.9227,26.9302,237000.0
2014-01-13 13:50:00,35.77,35.81,35.77,35.8,143800.0,26.9227,26.9528,26.9227,26.9453,143800.0
2014-01-13 13:55:00,35.79,35.82,35.78,35.8,161400.0,26.9378,26.9603,26.9302,26.9453,161400.0
2014-01-13 14:00:00,35.79,35.83,35.79,35.8,99100.0,26.9378,26.9679,26.9378,26.9453,99100.0
2014-01-13 14:05:00,35.8,35.82,35.78,35.8,146200.0,26.9453,26.9603,26.9302,26.9453,146200.0
2014-01-13 14:10:00,35.8,35.81,35.76,35.78,148800.0,26.9453,26.9528,26.9152,26.9302,148800.0
2014-01-13 14:15:00,35.79,35.79,35.74,35.77,269400.0,26.9378,26.9378,26.9001,26.9227,269400.0
2014-01-13 14:20:00,35.77,35.82,35.75,35.77,215300.0,26.9227,26.9603,26.9077,26.9227,215300.0
2014-01-13 14:25:00,35.77,35.82,35.76,35.77,147700.0,26.9227,26.9603,26.9152,26.9227,147700.0
2014-01-13 14:30:00,35.76,35.78,35.74,35.77,156100.0,26.9152,26.9302,26.9001,26.9227,156100.0
2014-01-13 14:35:00,35.76,35.79,35.73,35.73,223200.0,26.9152,26.9378,26.8926,26.8926,223200.0
2014-01-13 14:40:00,35.74,35.77,35.73,35.77,212700.0,26.9001,26.9227,26.8926,26.9227,212700.0
2014-01-13 14:45:00,35.77,35.81,35.77,35.8,305500.0,26.9227,26.9528,26.9227,26.9453,305500.0
2014-01-13 14:50:00,35.8,35.8,35.71,35.8,411600.0,26.9453,26.9453,26.8775,26.9453,411600.0
2014-01-13 14:55:00,35.79,35.8,35.73,35.76,208800.0,26.9378,26.9453,26.8926,26.9152,208800.0
2014-01-13 15:00:00,35.75,35.76,35.7,35.74,237300.0,26.9077,26.9152,26.87,26.9001,237300.0
2014-01-13 15:05:00,35.73,35.76,35.7,35.74,323600.0,26.8926,26.9152,26.87,26.9001,323600.0
2014-01-13 15:10:00,35.74,35.79,35.73,35.79,231100.0,26.9001,26.9378,26.8926,26.9378,231100.0
2014-01-13 15:15:00,35.8,35.8,35.75,35.76,104900.0,26.9453,26.9453,26.9077,26.9152,104900.0
2014-01-13 15:20:00,35.77,35.78,35.73,35.74,260300.0,26.9227,26.9302,26.8926,26.9001,260300.0
2014-01-13 15:25:00,35.73,35.78,35.73,35.76,104500.0,26.8926,26.9302,26.8926,26.9152,104500.0
2014-01-13 15:30:00,35.76,35.76,35.71,35.72,286000.0,26.9152,26.9152,26.8775,26.8851,286000.0
2014-01-13 15:35:00,35.71,35.74,35.69,35.72,557600.0,26.8775,26.9001,26.8625,26.8851,557600.0
2014-01-13 15:40:00,35.72,35.72,35.66,35.69,515100.0,26.8851,26.8851,26.8399,26.8625,515100.0
2014-01-13 15:45:00,35.69,35.77,35.67,35.76,267000.0,26.8625,26.9227,26.8474,26.9152,267000.0
2014-01-13 15:50:00,35.76,35.77,35.7,35.72,785600.0,26.9152,26.9227,26.87,26.8851,785600.0
2014-01-13 15:55:00,35.72,35.76,35.69,35.72,1362400.0,26.8851,26.9152,26.8625,26.8851,1362400.0
2014-01-14 09:30:00,35.98,35.99,35.93,35.94,322900.0,27.0808,27.0883,27.0431,27.0507,322900.0
2014-01-14 09:35:00,35.94,35.96,35.88,35.9,553800.0,27.0507,27.0657,27.0055,27.0206,553800.0
2014-01-14 09:40:00,35.89,35.9,35.85,35.87,225600.0,27.013,27.0206,26.9829,26.998,225600.0
2014-01-14 09:45:00,35.87,35.87,35.78,35.79,520000.0,26.998,26.998,26.9302,26.9378,520000.0
2014-01-14 09:50:00,35.79,35.8,35.75,35.8,289300.0,26.9378,26.9453,26.9077,26.9453,289300.0
2014-01-14 09:55:00,35.8,35.82,35.75,35.78,352700.0,26.9453,26.9603,26.9077,26.9302,352700.0
2014-01-14 10:00:00,35.78,35.86,35.78,35.79,516300.0,26.9302,26.9904,26.9302,26.9378,516300.0
2014-01-14 10:05:00,35.79,35.94,35.79,35.94,422900.0,26.9378,27.0507,26.9378,27.0507,422900.0
2014-01-14 10:10:00,35.93,35.95,35.9,35.94,354100.0,27.0431,27.0582,27.0206,27.0507,354100.0
2014-01-14 10:15:00,35.95,35.96,35.93,35.96,165000.0,27.0582,27.0657,27.0431,27.0657,165000.0
2014-01-14 10:20:00,35.96,35.97,35.95,35.95,298000.0,27.0657,27.0732,27.0582,27.0582,298000.0
2014-01-14 10:25:00,35.95,35.99,35.94,35.99,175400.0,27.0582,27.0883,27.0507,27.0883,175400.0
2014-01-14 10:30:00,35.99,36.01,35.98,36.01,178500.0,27.0883,27.1033,27.0808,27.1033,178500.0
2014-01-14 10:35:00,36.0,36.01,35.97,35.97,78900.0,27.0958,27.1033,27.0732,27.0732,78900.0
2014-01-14 10:40:00,35.97,36.03,35.94,36.03,530400.0,27.0732,27.1184,27.0507,27.1184,530400.0
2014-01-14 10:45:00,36.03,36.04,36.0,36.01,490500.0,27.1184,27.1259,27.0958,27.1033,490500.0
2014-01-14 10:50:00,36.01,36.01,35.96,35.96,187800.0,27.1033,27.1033,27.0657,27.0657,187800.0
2014-01-14 10:55:00,35.97,36.01,35.96,36.0,73700.0,27.0732,27.1033,27.0657,27.0958,73700.0
2014-01-14 11:00:00,35.99,36.02,35.98,35.98,361300.0,27.0883,27.1109,27.0808,27.0808,361300.0
2014-01-14 11:05:00,35.98,36.0,35.98,35.99,184100.0,27.0808,27.0958,27.0808,27.0883,184100.0
2014-01-14 11:10:00,35.99,36.02,35.98,36.02,99600.0,27.0883,27.1109,27.0808,27.1109,99600.0
2014-01-14 11:15:00,36.02,36.06,36.02,36.05,126100.0,27.1109,27.141,27.1109,27.1335,126100.0
2014-01-14 11:20:00,36.05,36.06,36.03,36.03,139900.0,27.1335,27.141,27.1184,27.1184,139900.0
2014-01-14 11:25:00,36.04,36.04,36.01,36.03,108500.0,27.1259,27.1259,27.1033,27.1184,108500.0
2014-01-14 11:30:00,36.03,36.06,36.03,36.04,109100.0,27.1184,27.141,27.1184,27.1259,109100.0
2014-01-14 11:35:00,36.04,36.05,36.03,36.05,89400.0,27.1259,27.1335,27.1184,27.1335,89400.0
2014-01-14 11:40:00,36.05,36.06,36.04,36.05,48000.0,27.1335,27.141,27.1259,27.1335,48000.0
2014-01-14 11:45:00,36.05,36.08,36.05,36.07,73700.0,27.1335,27.156,27.1335,27.1485,73700.0
2014-01-14 11:50:00,36.07,36.08,36.06,36.08,59700.0,27.1485,27.156,27.141,27.156,59700.0
2014-01-14 11:55:00,36.08,36.08,36.06,36.07,88900.0,27.156,27.156,27.141,27.1485,88900.0
2014-01-14 12:00:00,36.08,36.08,36.07,36.07,42200.0,27.156,27.156,27.1485,27.1485,42200.0
2014-01-14 12:05:00,36.07,36.09,36.06,36.07,82300.0,27.1485,27.1636,27.141,27.1485,82300.0
2014-01-14 12:10:00,36.08,36.09,36.08,36.08,25700.0,27.156,27.1636,27.156,27.156,25700.0
2014-01-14 12:15:00,36.09,36.12,36.09,36.11,81600.0,27.1636,27.1861,27.1636,27.1786,81600.0
2014-01-14 12:20:00,36.11,36.16,36.1,36.13,183800.0,27.1786,27.2162,27.1711,27.1937,183800.0
2014-01-14 12:25:00,36.12,36.15,36.12,36.14,57700.0,27.1861,27.2087,27.1861,27.2012,57700.0
2014-01-14 12:30:00,36.14,36.15,36.12,36.12,132000.0,27.2012,27.2087,27.1861,27.1861,132000.0
2014-01-14 12:35:00,36.12,36.2,36.12,36.2,248100.0,27.1861,27.2463,27.1861,27.2463,248100.0
2014-01-14 12:40:00,36.2,36.25,36.2,36.25,187000.0,27.2463,27.284,27.2463,27.284,187000.0
2014-01-14 12:45:00,36.24,36.26,36.23,36.23,150400.0,27.2765,27.2915,27.2689,27.2689,150400.0
2014-01-14 12:50:00,36.23,36.23,36.19,36.2,85200.0,27.2689,27.2689,27.2388,27.2463,85200.0
2014-01-14 12:55:00,36.2,36.2,36.15,36.19,181600.0,27.2463,27.2463,27.2087,27.2388,181600.0
2014-01-14 13:00:00,36.19,36.23,36.16,36.16,145000.0,27.2388,27.2689,27.2162,27.2162,145000.0
2014-01-14 13:05:00,36.16,36.19,36.16,36.18,54900.0,27.2162,27.2388,27.2162,27.2313,54900.0
2014-01-14 13:10:00,36.18,36.2,36.14,36.16,232900.0,27.2313,27.2463,27.2012,27.2162,232900.0
2014-01-14 13:15:00,36.17,36.2,36.16,36.17,64700.0,27.2238,27.2463,27.2162,27.2238,64700.0
2014-01-14 13:20:00,36.17,36.17,36.13,36.13,109000.0,27.2238,27.2238,27.1937,27.1937,109000.0
2014-01-14 13:25:00,36.13,36.13,36.11,36.12,173700.0,27.1937,27.1937,27.1786,27.1861,173700.0
2014-01-14 13:30:00,36.11,36.13,36.11,36.13,49900.0,27.1786,27.1937,27.1786,27.1937,49900.0
2014-01-14 13:35:00,36.14,36.16,36.11,36.14,111300.0,27.2012,27.2162,27.1786,27.2012,111300.0
2014-01-14 13:40:00,36.14,36.15,36.12,36.12,262900.0,27.2012,27.2087,27.1861,27.1861,262900.0
2014-01-14 13:45:00,36.11,36.12,36.08,36.09,165700.0,27.1786,27.1861,27.156,27.1636,165700.0
2014-01-14 13:50:00,36.09,36.1,36.09,36.09,43600.0,27.1636,27.1711,27.1636,27.1636,43600.0
2014-01-14 13:55:00,36.09,36.09,36.08,36.09,52200.0,27.1636,27.1636,27.156,27.1636,52200.0
2014-01-14 14:00:00,36.1,36.11,36.08,36.1,75200.0,27.1711,27.1786,27.156,27.1711,75200.0
2014-01-14 14:05:00,36.1,36.1,36.07,36.09,62800.0,27.1711,27.1711,27.1485,27.1636,62800.0
2014-01-14 14:10:00,36.08,36.09,36.07,36.07,76800.0,27.156,27.1636,27.1485,27.1485,76800.0
2014-01-14 14:15:00,36.07,36.08,36.05,36.06,92100.0,27.1485,27.156,27.1335,27.141,92100.0
2014-01-14 14:20:00,36.06,36.09,36.06,36.09,26200.0,27.141,27.1636,27.141,27.1636,26200.0
2014-01-14 14:25:00,36.09,36.16,36.09,36.16,125200.0,27.1636,27.2162,27.1636,27.2162,125200.0
2014-01-14 14:30:00,36.16,36.17,36.15,36.16,100700.0,27.2162,27.2238,27.2087,27.2162,100700.0
2014-01-14 14:35:00,36.16,36.22,36.15,36.21,207900.0,27.2162,27.2614,27.2087,27.2539,207900.0
2014-01-14 14:40:00,36.2,36.21,36.17,36.17,33600.0,27.2463,27.2539,27.2238,27.2238,33600.0
2014-01-14 14:45:00,36.17,36.21,36.17,36.18,81200.0,27.2238,27.2539,27.2238,27.2313,81200.0
2014-01-14 14:50:00,36.18,36.2,36.18,36.19,44700.0,27.2313,27.2463,27.2313,27.2388,44700.0
2014-01-14 14:55:00,36.19,36.19,36.15,36.16,93400.0,27.2388,27.2388,27.2087,27.2162,93400.0
2014-01-14 15:00:00,36.16,36.16,36.13,36.16,209600.0,27.2162,27.2162,27.1937,27.2162,209600.0
2014-01-14 15:05:00,36.16,36.16,36.14,36.15,80100.0,27.2162,27.2162,27.2012,27.2087,80100.0
2014-01-14 15:10:00,36.15,36.16,36.14,36.16,93200.0,27.2087,27.2162,27.2012,27.2162,93200.0
2014-01-14 15:15:00,36.16,36.26,36.15,36.26,280800.0,27.2162,27.2915,27.2087,27.2915,280800.0
2014-01-14 15:20:00,36.26,36.28,36.25,36.27,528000.0,27.2915,27.3066,27.284,27.299,528000.0
2014-01-14 15:25:00,36.27,36.27,36.23,36.25,278600.0,27.299,27.299,27.2689,27.284,278600.0
2014-01-14 15:30:00,36.25,36.26,36.24,36.25,315600.0,27.284,27.2915,27.2765,27.284,315600.0
2014-01-14 15:35:00,36.25,36.3,36.25,36.27,486000.0,27.284,27.3216,27.284,27.299,486000.0
2014-01-14 15:40:00,36.27,36.29,36.26,36.27,297400.0,27.299,27.3141,27.2915,27.299,297400.0
2014-01-14 15:45:00,36.27,36.28,36.23,36.26,357200.0,27.299,27.3066,27.2689,27.2915,357200.0
2014-01-14 15:50:00,36.26,36.26,36.23,36.24,277600.0,27.2915,27.2915,27.2689,27.2765,277600.0
2014-01-14 15:55:00,36.24,36.29,36.21,36.28,1558000.0,27.2765,27.3141,27.2539,27.3066,1558000.0
2014-01-15 09:30:00,36.14,36.2,36.11,36.17,314200.0,27.2012,27.2463,27.1786,27.2238,314200.0
2014-01-15 09:35:00,36.18,36.25,36.18,36.24,244600.0,27.2313,27.284,27.2313,27.2765,244600.0
2014-01-15 09:40:00,36.24,36.24,36.18,36.2,182700.0,27.2765,27.2765,27.2313,27.2463,182700.0
2014-01-15 09:45:00,36.21,36.27,36.21,36.26,381300.0,27.2539,27.299,27.2539,27.2915,381300.0
2014-01-15 09:50:00,36.27,36.28,36.24,36.26,344900.0,27.299,27.3066,27.2765,27.2915,344900.0
2014-01-15 09:55:00,36.25,36.25,36.23,36.24,104200.0,27.284,27.284,27.2689,27.2765,104200.0
2014-01-15 10:00:00,36.23,36.3,36.23,36.25,421100.0,27.2689,27.3216,27.2689,27.284,421100.0
2014-01-15 10:05:00,36.25,36.27,36.22,36.26,350500.0,27.284,27.299,27.2614,27.2915,350500.0
2014-01-15 10:10:00,36.26,36.27,36.24,36.24,112200.0,27.2915,27.299,27.2765,27.2765,112200.0
2014-01-15 10:15:00,36.24,36.25,36.23,36.24,236400.0,27.2765,27.284,27.2689,27.2765,236400.0
2014-01-15 10:20:00,36.23,36.23,36.17,36.19,404800.0,27.2689,27.2689,27.2238,27.2388,404800.0
2014-01-15 10:25:00,36.17,36.21,36.17,36.2,373300.0,27.2238,27.2539,27.2238,27.2463,373300.0
2014-01-15 10:30:00,36.21,36.21,36.18,36.18,149500.0,27.2539,27.2539,27.2313,27.2313,149500.0
2014-01-15 10:35:00,36.17,36.18,36.13,36.13,163400.0,27.2238,27.2313,27.1937,27.1937,163400.0
2014-01-15 10:40:00,36.14,36.15,36.11,36.14,212500.0,27.2012,27.2087,27.1786,27.2012,212500.0
2014-01-15 10:45:00,36.15,36.15,36.1,36.13,91500.0,27.2087,27.2087,27.1711,27.1937,91500.0
2014-01-15 10:50:00,36.12,36.15,36.11,36.14,57400.0,27.1861,27.2087,27.1786,27.2012,57400.0
2014-01-15 10:55:00,36.15,36.15,36.13,36.15,109800.0,27.2087,27.2087,27.1937,27.2087,109800.0
2014-01-15 11:00:00,36.15,36.16,36.14,36.15,42400.0,27.2087,27.2162,27.2012,27.2087,42400.0
2014-01-15 11:05:00,36.16,36.26,36.15,36.24,125000.0,27.2162,27.2915,27.2087,27.2765,125000.0
2014-01-15 11:10:00,36.25,36.26,36.23,36.24,236000.0,27.284,27.2915,27.2689,27.2765,236000.0
2014-01-15 11:15:00,36.25,36.27,36.23,36.23,55600.0,27.284,27.299,27.2689,27.2689,55600.0
2014-01-15 11:20:00,36.23,36.23,36.17,36.18,97900.0,27.2689,27.2689,27.2238,27.2313,97900.0
2014-01-15 11:25:00,36.18,36.19,36.16,36.19,151500.0,27.2313,27.2388,27.2162,27.2388,151500.0
2014-01-15 11:30:00,36.19,36.22,36.19,36.21,98900.0,27.2388,27.2614,27.2388,27.2539,98900.0
2014-01-15 11:35:00,36.22,36.22,36.18,36.22,145100.0,27.2614,27.2614,27.2313,27.2614,145100.0
2014-01-15 11:40:00,36.22,36.22,36.17,36.18,85000.0,27.2614,27.2614,27.2238,27.2313,85000.0
2014-01-15 11:45:00,36.17,36.19,36.17,36.19,22900.0,27.2238,27.2388,27.2238,27.2388,22900.0
2014-01-15 11:50:00,36.19,36.19,36.16,36.17,212800.0,27.2388,27.2388,27.2162,27.2238,212800.0
2014-01-15 11:55:00,36.16,36.16,36.14,36.15,106800.0,27.2162,27.2162,27.2012,27.2087,106800.0
2014-01-15 12:00:00,36.15,36.19,36.15,36.18,138600.0,27.2087,27.2388,27.2087,27.2313,138600.0
2014-01-15 12:05:00,36.18,36.18,36.16,36.18,109200.0,27.2313,27.2313,27.2162,27.2313,109200.0
2014-01-15 12:10:00,36.18,36.19,36.17,36.18,82100.0,27.2313,27.2388,27.2238,27.2313,82100.0
2014-01-15 12:15:00,36.19,36.21,36.18,36.2,51000.0,27.2388,27.2539,27.2313,27.2463,51000.0
2014-01-15 12:20:00,36.19,36.2,36.18,36.18,40200.0,27.2388,27.2463,27.2313,27.2313,40200.0
2014-01-15 12:25:00,36.18,36.2,36.17,36.2,33000.0,27.2313,27.2463,27.2238,27.2463,33000.0
2014-01-15 12:30:00,36.19,36.2,36.18,36.19,53900.0,27.2388,27.2463,27.2313,27.2388,53900.0
2014-01-15 12:35:00,36.2,36.2,36.16,36.16,73700.0,27.2463,27.2463,27.2162,27.2162,73700.0
2014-01-15 12:40:00,36.16,36.17,36.14,36.15,93300.0,27.2162,27.2238,27.2012,27.2087,93300.0
2014-01-15 12:45:00,36.15,36.16,36.14,36.14,182100.0,27.2087,27.2162,27.2012,27.2012,182100.0
2014-01-15 12:50:00,36.14,36.16,36.14,36.15,71300.0,27.2012,27.2162,27.2012,27.2087,71300.0
2014-01-15 12:55:00,36.14,36.15,36.12,36.14,96500.0,27.2012,27.2087,27.1861,27.2012,96500.0
2014-01-15 13:00:00,36.13,36.14,36.12,36.13,88500.0,27.1937,27.2012,27.1861,27.1937,88500.0
2014-01-15 13:05:00,36.14,36.14,36.11,36.11,106400.0,27.2012,27.2012,27.1786,27.1786,106400.0
2014-01-15 13:10:00,36.11,36.12,36.08,36.08,523900.0,27.1786,27.1861,27.156,27.156,523900.0
2014-01-15 13:15:00,36.07,36.09,36.06,36.08,229500.0,27.1485,27.1636,27.141,27.156,229500.0
2014-01-15 13:20:00,36.08,36.09,36.07,36.09,37300.0,27.156,27.1636,27.1485,27.1636,37300.0
2014-01-15 13:25:00,36.08,36.09,36.05,36.08,88000.0,27.156,27.1636,27.1335,27.156,88000.0
2014-01-15 13:30:00,36.08,36.15,36.07,36.14,269500.0,27.156,27.2087,27.1485,27.2012,269500.0
2014-01-15 13:35:00,36.13,36.17,36.13,36.15,298900.0,27.1937,27.2238,27.1937,27.2087,298900.0
2014-01-15 13:40:00,36.15,36.15,36.12,36.12,43400.0,27.2087,27.2087,27.1861,27.1861,43400.0
2014-01-15 13:45:00,36.13,36.13,36.1,36.11,44400.0,27.1937,27.1937,27.1711,27.1786,44400.0
2014-01-15 13:50:00,36.11,36.12,36.11,36.12,37800.0,27.1786,27.1861,27.1786,27.1861,37800.0
2014-01-15 13:55:00,36.12,36.12,36.09,36.1,23700.0,27.1861,27.1861,27.1636,27.1711,23700.0
2014-01-15 14:00:00,36.1,36.13,36.07,36.13,85300.0,27.1711,27.1937,27.1485,27.1937,85300.0
2014-01-15 14:05:00,36.13,36.15,36.11,36.14,83700.0,27.1937,27.2087,27.1786,27.2012,83700.0
2014-01-15 14:10:00,36.13,36.15,36.11,36.14,92500.0,27.1937,27.2087,27.1786,27.2012,92500.0
2014-01-15 14:15:00,36.14,36.17,36.14,36.16,76900.0,27.2012,27.2238,27.2012,27.2162,76900.0
2014-01-15 14:20:00,36.16,36.21,36.16,36.19,199500.0,27.2162,27.2539,27.2162,27.2388,199500.0
2014-01-15 14:25:00,36.19,36.2,36.15,36.16,51300.0,27.2388,27.2463,27.2087,27.2162,51300.0
2014-01-15 14:30:00,36.17,36.18,36.15,36.16,29000.0,27.2238,27.2313,27.2087,27.2162,29000.0
2014-01-15 14:35:00,36.16,36.18,36.15,36.16,38800.0,27.2162,27.2313,27.2087,27.2162,38800.0
2014-01-15 14:40:00,36.16,36.17,36.15,36.17,39700.0,27.2162,27.2238,27.2087,27.2238,39700.0
2014-01-15 14:45:00,36.16,36.19,36.16,36.19,32000.0,27.2162,27.2388,27.2162,27.2388,32000.0
2014-01-15 14:50:00,36.19,36.19,36.17,36.19,25600.0,27.2388,27.2388,27.2238,27.2388,25600.0
2014-01-15 14:55:00,36.18,36.19,36.18,36.19,17300.0,27.2313,27.2388,27.2313,27.2388,17300.0
2014-01-15 15:00:00,36.18,36.22,36.18,36.22,59900.0,27.2313,27.2614,27.2313,27.2614,59900.0
2014-01-15 15:05:00,36.21,36.22,36.2,36.2,46000.0,27.2539,27.2614,27.2463,27.2463,46000.0
2014-01-15 15:10:00,36.21,36.21,36.19,36.2,36100.0,27.2539,27.2539,27.2388,27.2463,36100.0
2014-01-15 15:15:00,36.2,36.2,36.16,36.16,32300.0,27.2463,27.2463,27.2162,27.2162,32300.0
2014-01-15 15:20:00,36.17,36.18,36.14,36.15,82600.0,27.2238,27.2313,27.2012,27.2087,82600.0
2014-01-15 15:25:00,36.15,36.19,36.15,36.18,95000.0,27.2087,27.2388,27.2087,27.2313,95000.0
2014-01-15 15:30:00,36.18,36.19,36.16,36.19,68200.0,27.2313,27.2388,27.2162,27.2388,68200.0
2014-01-15 15:35:00,36.19,36.21,36.18,36.21,66700.0,27.2388,27.2539,27.2313,27.2539,66700.0
2014-01-15 15:40:00,36.2,36.22,36.19,36.22,62100.0,27.2463,27.2614,27.2388,27.2614,62100.0
2014-01-15 15:45:00,36.22,36.23,36.19,36.19,319900.0,27.2614,27.2689,27.2388,27.2388,319900.0
2014-01-15 15:50:00,36.2,36.22,36.16,36.17,241800.0,27.2463,27.2614,27.2162,27.2238,241800.0
2014-01-15 15:55:00,36.16,36.19,36.14,36.18,515100.0,27.2162,27.2388,27.2012,27.2313,515100.0
2014-01-16 09:30:00,36.03,36.11,36.03,36.07,189600.0,27.1184,27.1786,27.1184,27.1485,189600.0
2014-01-16 09:35:00,36.07,36.08,35.99,35.99,105300.0,27.1485,27.156,27.0883,27.0883,105300.0
2014-01-16 09:40:00,36.0,36.0,35.94,35.94,192200.0,27.0958,27.0958,27.0507,27.0507,192200.0
2014-01-16 09:45:00,35.95,35.98,35.94,35.97,163000.0,27.0582,27.0808,27.0507,27.0732,163000.0
2014-01-16 09:50:00,35.97,36.02,35.95,36.0,199300.0,27.0732,27.1109,27.0582,27.0958,199300.0
2014-01-16 09:55:00,36.01,36.03,35.98,36.01,200600.0,27.1033,27.1184,27.0808,27.1033,200600.0
2014-01-16 10:00:00,36.01,36.02,35.97,36.0,72900.0,27.1033,27.1109,27.0732,27.0958,72900.0
2014-01-16 10:05:00,36.0,36.04,35.97,35.99,193900.0,27.0958,27.1259,27.0732,27.0883,193900.0
2014-01-16 10:10:00,35.99,36.0,35.93,35.97,301900.0,27.0883,27.0958,27.0431,27.0732,301900.0
2014-01-16 10:15:00,35.96,36.0,35.95,35.99,103400.0,27.0657,27.0958,27.0582,27.0883,103400.0
2014-01-16 10:20:00,35.99,36.01,35.97,35.98,96100.0,27.0883,27.1033,27.0732,27.0808,96100.0
2014-01-16 10:25:00,35.98,35.98,35.93,35.96,84500.0,27.0808,27.0808,27.0431,27.0657,84500.0
2014-01-16 10:30:00,35.95,35.96,35.93,35.94,64000.0,27.0582,27.0657,27.0431,27.0507,64000.0
2014-01-16 10:35:00,35.94,35.94,35.92,35.92,42500.0,27.0507,27.0507,27.0356,27.0356,42500.0
2014-01-16 10:40:00,35.92,35.97,35.89,35.96,417900.0,27.0356,27.0732,27.013,27.0657,417900.0
2014-01-16 10:45:00,35.96,35.98,35.92,35.93,341900.0,27.0657,27.0808,27.0356,27.0431,341900.0
2014-01-16 10:50:00,35.92,35.95,35.87,35.95,276400.0,27.0356,27.0582,26.998,27.0582,276400.0
2014-01-16 10:55:00,35.94,35.97,35.91,35.93,229900.0,27.0507,27.0732,27.0281,27.0431,229900.0
2014-01-16 11:00:00,35.92,35.94,35.88,35.91,230700.0,27.0356,27.0507,27.0055,27.0281,230700.0
2014-01-16 11:05:00,35.9,35.95,35.9,35.95,218400.0,27.0206,27.0582,27.0206,27.0582,218400.0
2014-01-16 11:10:00,35.95,35.97,35.92,35.93,119900.0,27.0582,27.0732,27.0356,27.0431,119900.0
2014-01-16 11:15:00,35.93,35.94,35.9,35.93,229600.0,27.0431,27.0507,27.0206,27.0431,229600.0
2014-01-16 11:20:00,35.93,35.93,35.9,35.91,115500.0,27.0431,27.0431,27.0206,27.0281,115500.0
2014-01-16 11:25:00,35.9,35.93,35.87,35.93,134300.0,27.0206,27.0431,26.998,27.0431,134300.0
2014-01-16 11:30:00,35.93,35.93,35.9,35.9,65300.0,27.0431,27.0431,27.0206,27.0206,65300.0
2014-01-16 11:35:00,35.89,35.91,35.88,35.89,169200.0,27.013,27.0281,27.0055,27.013,169200.0
2014-01-16 11:40:00,35.9,35.92,35.89,35.91,83800.0,27.0206,27.0356,27.013,27.0281,83800.0
2014-01-16 11:45:00,35.91,35.93,35.89,35.9,97400.0,27.0281,27.0431,27.013,27.0206,97400.0
2014-01-16 11:50:00,35.9,35.91,35.86,35.87,229500.0,27.0206,27.0281,26.9904,26.998,229500.0
2014-01-16 11:55:00,35.87,35.88,35.84,35.86,151600.0,26.998,27.0055,26.9754,26.9904,151600.0
2014-01-16 12:00:00,35.86,35.87,35.84,35.87,48000.0,26.9904,26.998,26.9754,26.998,48000.0
2014-01-16 12:05:00,35.86,35.87,35.83,35.83,26400.0,26.9904,26.998,26.9679,26.9679,26400.0
2014-01-16 12:10:00,35.84,35.84,35.8,35.81,70200.0,26.9754,26.9754,26.9453,26.9528,70200.0
2014-01-16 12:15:00,35.82,35.83,35.81,35.82,96600.0,26.9603,26.9679,26.9528,26.9603,96600.0
2014-01-16 12:20:00,35.81,35.83,35.81,35.82,156700.0,26.9528,26.9679,26.9528,26.9603,156700.0
2014-01-16 12:25:00,35.82,35.83,35.81,35.83,37200.0,26.9603,26.9679,26.9528,26.9679,37200.0
2014-01-16 12:30:00,35.83,35.83,35.81,35.83,52600.0,26.9679,26.9679,26.9528,26.9679,52600.0
2014-01-16 12:35:00,35.83,35.84,35.82,35.84,52100.0,26.9679,26.9754,26.9603,26.9754,52100.0
2014-01-16 12:40:00,35.84,35.84,35.81,35.84,105200.0,26.9754,26.9754,26.9528,26.9754,105200.0
2014-01-16 12:45:00,35.84,35.84,35.82,35.83,30100.0,26.9754,26.9754,26.9603,26.9679,30100.0
2014-01-16 12:50:00,35.82,35.86,35.82,35.86,84600.0,26.9603,26.9904,26.9603,26.9904,84600.0
2014-01-16 12:55:00,35.86,35.86,35.84,35.85,40000.0,26.9904,26.9904,26.9754,26.9829,40000.0
2014-01-16 13:00:00,35.85,35.85,35.81,35.82,74500.0,26.9829,26.9829,26.9528,26.9603,74500.0
2014-01-16 13:05:00,35.83,35.87,35.83,35.86,53700.0,26.9679,26.998,26.9679,26.9904,53700.0
2014-01-16 13:10:00,35.86,35.88,35.85,35.86,65800.0,26.9904,27.0055,26.9829,26.9904,65800.0
2014-01-16 13:15:00,35.86,35.9,35.86,35.9,71500.0,26.9904,27.0206,26.9904,27.0206,71500.0
2014-01-16 13:20:00,35.9,35.92,35.9,35.91,82200.0,27.0206,27.0356,27.0206,27.0281,82200.0
2014-01-16 13:25:00,35.9,35.95,35.9,35.94,141200.0,27.0206,27.0582,27.0206,27.0507,141200.0
2014-01-16 13:30:00,35.94,35.94,35.89,35.91,89800.0,27.0507,27.0507,27.013,27.0281,89800.0
2014-01-16 13:35:00,35.91,35.91,35.88,35.9,71100.0,27.0281,27.0281,27.0055,27.0206,71100.0
2014-01-16 13:40:00,35.89,35.91,35.87,35.88,28400.0,27.013,27.0281,26.998,27.0055,28400.0
2014-01-16 13:45:00,35.88,35.89,35.87,35.89,34200.0,27.0055,27.013,26.998,27.013,34200.0
2014-01-16 13:50:00,35.89,35.89,35.88,35.89,8100.0,27.013,27.013,27.0055,27.013,8100.0
2014-01-16 13:55:00,35.88,35.91,35.88,35.9,73000.0,27.0055,27.0281,27.0055,27.0206,73000.0
2014-01-16 14:00:00,35.91,35.91,35.88,35.89,46800.0,27.0281,27.0281,27.0055,27.013,46800.0
2014-01-16 14:05:00,35.89,35.89,35.88,35.89,181800.0,27.013,27.013,27.0055,27.013,181800.0
2014-01-16 14:10:00,35.89,35.9,35.88,35.89,87400.0,27.013,27.0206,27.0055,27.013,87400.0
2014-01-16 14:15:00,35.89,35.89,35.88,35.89,63700.0,27.013,27.013,27.0055,27.013,63700.0
2014-01-16 14:20:00,35.88,35.89,35.87,35.87,103700.0,27.0055,27.013,26.998,26.998,103700.0
2014-01-16 14:25:00,35.87,35.91,35.87,35.9,94700.0,26.998,27.0281,26.998,27.0206,94700.0
2014-01-16 14:30:00,35.9,35.91,35.89,35.9,37900.0,27.0206,27.0281,27.013,27.0206,37900.0
2014-01-16 14:35:00,35.9,35.92,35.9,35.91,93400.0,27.0206,27.0356,27.0206,27.0281,93400.0
2014-01-16 14:40:00,35.91,35.94,35.91,35.91,76700.0,27.0281,27.0507,27.0281,27.0281,76700.0
2014-01-16 14:45:00,35.91,35.93,35.9,35.9,187900.0,27.0281,27.0431,27.0206,27.0206,187900.0
2014-01-16 14:50:00,35.9,35.91,35.87,35.88,252300.0,27.0206,27.0281,26.998,27.0055,252300.0
2014-01-16 14:55:00,35.87,35.89,35.86,35.88,128300.0,26.998,27.013,26.9904,27.0055,128300.0
2014-01-16 15:00:00,35.88,35.89,35.85,35.86,107100.0,27.0055,27.013,26.9829,26.9904,107100.0
2014-01-16 15:05:00,35.86,35.87,35.85,35.86,91800.0,26.9904,26.998,26.9829,26.9904,91800.0
2014-01-16 15:10:00,35.87,35.87,35.85,35.86,123700.0,26.998,26.998,26.9829,26.9904,123700.0
2014-01-16 15:15:00,35.86,35.87,35.84,35.85,167100.0,26.9904,26.998,26.9754,26.9829,167100.0
2014-01-16 15:20:00,35.85,35.9,35.84,35.89,221700.0,26.9829,27.0206,26.9754,27.013,221700.0
2014-01-16 15:25:00,35.9,35.9,35.84,35.84,155800.0,27.0206,27.0206,26.9754,26.9754,155800.0
2014-01-16 15:30:00,35.84,35.85,35.83,35.83,140900.0,26.9754,26.9829,26.9679,26.9679,140900.0
2014-01-16 15:35:00,35.84,35.85,35.82,35.85,218100.0,26.9754,26.9829,26.9603,26.9829,218100.0
2014-01-16 15:40:00,35.84,35.86,35.83,35.85,292900.0,26.9754,26.9904,26.9679,26.9829,292900.0
2014-01-16 15:45:00,35.85,35.87,35.81,35.83,398200.0,26.9829,26.998,26.9528,26.9679,398200.0
2014-01-16 15:50:00,35.83,35.86,35.82,35.86,680000.0,26.9679,26.9904,26.9603,26.9904,680000.0
2014-01-16 15:55:00,35.86,35.88,35.84,35.85,1264000.0,26.9904,27.0055,26.9754,26.9829,1264000.0
2014-01-17 09:30:00,35.94,35.96,35.9,35.91,533300.0,27.0507,27.0657,27.0206,27.0281,533300.0
2014-01-17 09:35:00,35.91,35.95,35.91,35.95,385700.0,27.0281,27.0582,27.0281,27.0582,385700.0
2014-01-17 09:40:00,35.94,35.97,35.92,35.94,330700.0,27.0507,27.0732,27.0356,27.0507,330700.0
2014-01-17 09:45:00,35.95,35.95,35.89,35.9,616500.0,27.0582,27.0582,27.013,27.0206,616500.0
2014-01-17 09:50:00,35.9,35.92,35.86,35.92,410100.0,27.0206,27.0356,26.9904,27.0356,410100.0
2014-01-17 09:55:00,35.91,35.93,35.88,35.92,267300.0,27.0281,27.0431,27.0055,27.0356,267300.0
2014-01-17 10:00:00,35.93,35.97,35.9,35.9,233700.0,27.0431,27.0732,27.0206,27.0206,233700.0
2014-01-17 10:05:00,35.9,35.93,35.87,35.87,219800.0,27.0206,27.0431,26.998,26.998,219800.0
2014-01-17 10:10:00,35.87,35.9,35.87,35.87,400200.0,26.998,27.0206,26.998,26.998,400200.0
2014-01-17 10:15:00,35.88,35.9,35.86,35.88,467500.0,27.0055,27.0206,26.9904,27.0055,467500.0
2014-01-17 10:20:00,35.89,35.89,35.84,35.84,327400.0,27.013,27.013,26.9754,26.9754,327400.0
2014-01-17 10:25:00,35.84,35.86,35.83,35.85,186300.0,26.9754,26.9904,26.9679,26.9829,186300.0
2014-01-17 10:30:00,35.85,35.85,35.83,35.84,211200.0,26.9829,26.9829,26.9679,26.9754,211200.0
2014-01-17 10:35:00,35.84,35.85,35.83,35.84,144000.0,26.9754,26.9829,26.9679,26.9754,144000.0
2014-01-17 10:40:00,35.84,35.84,35.82,35.83,140600.0,26.9754,26.9754,26.9603,26.9679,140600.0
2014-01-17 10:45:00,35.83,35.83,35.81,35.83,191200.0,26.9679,26.9679,26.9528,26.9679,191200.0
2014-01-17 10:50:00,35.83,35.84,35.82,35.84,148800.0,26.9679,26.9754,26.9603,26.9754,148800.0
2014-01-17 10:55:00,35.84,35.84,35.82,35.84,129100.0,26.9754,26.9754,26.9603,26.9754,129100.0
2014-01-17 11:00:00,35.84,35.89,35.84,35.88,86900.0,26.9754,27.013,26.9754,27.0055,86900.0
2014-01-17 11:05:00,35.89,35.89,35.87,35.88,71500.0,27.013,27.013,26.998,27.0055,71500.0
2014-01-17 11:10:00,35.88,35.88,35.87,35.88,35300.0,27.0055,27.0055,26.998,27.0055,35300.0
2014-01-17 11:15:00,35.88,35.88,35.86,35.87,40600.0,27.0055,27.0055,26.9904,26.998,40600.0
2014-01-17 11:20:00,35.87,35.87,35.84,35.84,81700.0,26.998,26.998,26.9754,26.9754,81700.0
2014-01-17 11:25:00,35.84,35.85,35.83,35.84,93500.0,26.9754,26.9829,26.9679,26.9754,93500.0
2014-01-17 11:30:00,35.84,35.86,35.83,35.84,160600.0,26.9754,26.9904,26.9679,26.9754,160600.0
2014-01-17 11:35:00,35.84,35.84,35.81,35.81,141300.0,26.9754,26.9754,26.9528,26.9528,141300.0
2014-01-17 11:40:00,35.81,35.83,35.81,35.83,81600.0,26.9528,26.9679,26.9528,26.9679,81600.0
2014-01-17 11:45:00,35.83,35.83,35.81,35.82,159400.0,26.9679,26.9679,26.9528,26.9603,159400.0
2014-01-17 11:50:00,35.82,35.82,35.81,35.81,74600.0,26.9603,26.9603,26.9528,26.9528,74600.0
2014-01-17 11:55:00,35.82,35.82,35.81,35.82,34500.0,26.9603,26.9603,26.9528,26.9603,34500.0
2014-01-17 12:00:00,35.81,35.82,35.81,35.81,51400.0,26.9528,26.9603,26.9528,26.9528,51400.0
2014-01-17 12:05:00,35.81,35.82,35.8,35.81,191300.0,26.9528,26.9603,26.9453,26.9528,191300.0
2014-01-17 12:10:00,35.81,35.83,35.81,35.83,69900.0,26.9528,26.9679,26.9528,26.9679,69900.0
2014-01-17 12:15:00,35.83,35.84,35.82,35.83,102300.0,26.9679,26.9754,26.9603,26.9679,102300.0
2014-01-17 12:20:00,35.83,35.84,35.83,35.83,92700.0,26.9679,26.9754,26.9679,26.9679,92700.0
2014-01-17 12:25:00,35.83,35.83,35.82,35.83,29900.0,26.9679,26.9679,26.9603,26.9679,29900.0
2014-01-17 12:30:00,35.83,35.83,35.8,35.8,70800.0,26.9679,26.9679,26.9453,26.9453,70800.0
2014-01-17 12:35:00,35.8,35.8,35.8,35.8,19300.0,26.9453,26.9453,26.9453,26.9453,19300.0
2014-01-17 12:40:00,35.8,35.81,35.77,35.77,298000.0,26.9453,26.9528,26.9227,26.9227,298000.0
2014-01-17 12:45:00,35.77,35.79,35.76,35.77,300700.0,26.9227,26.9378,26.9152,26.9227,300700.0
2014-01-17 12:50:00,35.78,35.78,35.74,35.75,154200.0,26.9302,26.9302,26.9001,26.9077,154200.0
2014-01-17 12:55:00,35.75,35.75,35.74,35.75,34500.0,26.9077,26.9077,26.9001,26.9077,34500.0
2014-01-17 13:00:00,35.74,35.76,35.73,35.75,233700.0,26.9001,26.9152,26.8926,26.9077,233700.0
2014-01-17 13:05:00,35.75,35.76,35.74,35.74,140500.0,26.9077,26.9152,26.9001,26.9001,140500.0
2014-01-17 13:10:00,35.74,35.75,35.69,35.69,276600.0,26.9001,26.9077,26.8625,26.8625,276600.0
2014-01-17 13:15:00,35.69,35.7,35.65,35.69,426900.0,26.8625,26.87,26.8324,26.8625,426900.0
2014-01-17 13:20:00,35.69,35.7,35.69,35.7,41500.0,26.8625,26.87,26.8625,26.87,41500.0
2014-01-17 13:25:00,35.7,35.7,35.68,35.7,48700.0,26.87,26.87,26.855,26.87,48700.0
2014-01-17 13:30:00,35.7,35.7,35.65,35.66,210500.0,26.87,26.87,26.8324,26.8399,210500.0
2014-01-17 13:35:00,35.66,35.7,35.66,35.7,87100.0,26.8399,26.87,26.8399,26.87,87100.0
2014-01-17 13:40:00,35.7,35.71,35.69,35.71,121600.0,26.87,26.8775,26.8625,26.8775,121600.0
2014-01-17 13:45:00,35.7,35.7,35.68,35.69,116300.0,26.87,26.87,26.855,26.8625,116300.0
2014-01-17 13:50:00,35.68,35.69,35.67,35.67,63000.0,26.855,26.8625,26.8474,26.8474,63000.0
2014-01-17 13:55:00,35.68,35.72,35.67,35.72,150700.0,26.855,26.8851,26.8474,26.8851,150700.0
2014-01-17 14:00:00,35.72,35.72,35.68,35.68,66200.0,26.8851,26.8851,26.855,26.855,66200.0
2014-01-17 14:05:00,35.68,35.75,35.68,35.75,164900.0,26.855,26.9077,26.855,26.9077,164900.0
2014-01-17 14:10:00,35.75,35.75,35.73,35.74,111200.0,26.9077,26.9077,26.8926,26.9001,111200.0
2014-01-17 14:15:00,35.73,35.73,35.7,35.7,124500.0,26.8926,26.8926,26.87,26.87,124500.0
2014-01-17 14:20:00,35.7,35.73,35.7,35.73,72500.0,26.87,26.8926,26.87,26.8926,72500.0
2014-01-17 14:25:00,35.73,35.73,35.69,35.69,166400.0,26.8926,26.8926,26.8625,26.8625,166400.0
2014-01-17 14:30:00,35.7,35.7,35.67,35.67,83500.0,26.87,26.87,26.8474,26.8474,83500.0
2014-01-17 14:35:00,35.68,35.68,35.67,35.67,31100.0,26.855,26.855,26.8474,26.8474,31100.0
2014-01-17 14:40:00,35.67,35.71,35.66,35.69,239800.0,26.8474,26.8775,26.8399,26.8625,239800.0
2014-01-17 14:45:00,35.68,35.69,35.68,35.68,87400.0,26.855,26.8625,26.855,26.855,87400.0
2014-01-17 14:50:00,35.68,35.69,35.68,35.68,43800.0,26.855,26.8625,26.855,26.855,43800.0
2014-01-17 14:55:00,35.68,35.69,35.66,35.68,168700.0,26.855,26.8625,26.8399,26.855,168700.0
2014-01-17 15:00:00,35.68,35.71,35.67,35.68,220300.0,26.855,26.8775,26.8474,26.855,220300.0
2014-01-17 15:05:00,35.68,35.69,35.67,35.68,159000.0,26.855,26.8625,26.8474,26.855,159000.0
2014-01-17 15:10:00,35.68,35.68,35.65,35.67,228600.0,26.855,26.855,26.8324,26.8474,228600.0
2014-01-17 15:15:00,35.67,35.69,35.66,35.69,326700.0,26.8474,26.8625,26.8399,26.8625,326700.0
2014-01-17 15:20:00,35.69,35.69,35.68,35.68,117300.0,26.8625,26.8625,26.855,26.855,117300.0
2014-01-17 15:25:00,35.69,35.72,35.68,35.7,256900.0,26.8625,26.8851,26.855,26.87,256900.0
2014-01-17 15:30:00,35.7,35.76,35.65,35.67,2591600.0,26.87,26.9152,26.8324,26.8474,2591600.0
2014-01-17 15:35:00,35.67,35.72,35.66,35.71,334900.0,26.8474,26.8851,26.8399,26.8775,334900.0
2014-01-17 15:40:00,35.7,35.75,35.67,35.74,433600.0,26.87,26.9077,26.8474,26.9001,433600.0
2014-01-17 15:45:00,35.75,35.79,35.74,35.78,653200.0,26.9077,26.9378,26.9001,26.9302,653200.0
2014-01-17 15:50:00,35.79,35.8,35.75,35.75,463100.0,26.9378,26.9453,26.9077,26.9077,463100.0
2014-01-17 15:55:00,35.75,35.82,35.73,35.8,1292500.0,26.9077,26.9603,26.8926,26.9453,1292500.0
2014-01-21 09:30:00,36.02,36.07,36.02,36.04,942300.0,27.1109,27.1485,27.1109,27.1259,942300.0
2014-01-21 09:35:00,36.04,36.05,35.97,35.98,620900.0,27.1259,27.1335,27.0732,27.0808,620900.0
2014-01-21 09:40:00,35.98,35.99,35.95,35.96,328600.0,27.0808,27.0883,27.0582,27.0657,328600.0
2014-01-21 09:45:00,35.95,36.03,35.93,36.01,1437300.0,27.0582,27.1184,27.0431,27.1033,1437300.0
2014-01-21 09:50:00,36.0,36.02,35.92,35.94,560600.0,27.0958,27.1109,27.0356,27.0507,560600.0
2014-01-21 09:55:00,35.93,35.94,35.92,35.93,305400.0,27.0431,27.0507,27.0356,27.0431,305400.0
2014-01-21 10:00:00,35.93,35.95,35.91,35.91,263300.0,27.0431,27.0582,27.0281,27.0281,263300.0
2014-01-21 10:05:00,35.92,35.93,35.89,35.89,185200.0,27.0356,27.0431,27.013,27.013,185200.0
2014-01-21 10:10:00,35.9,35.9,35.8,35.82,459300.0,27.0206,27.0206,26.9453,26.9603,459300.0
2014-01-21 10:15:00,35.82,35.87,35.78,35.86,217600.0,26.9603,26.998,26.9302,26.9904,217600.0
2014-01-21 10:20:00,35.86,35.86,35.77,35.79,471800.0,26.9904,26.9904,26.9227,26.9378,471800.0
2014-01-21 10:25:00,35.79,35.79,35.71,35.72,357300.0,26.9378,26.9378,26.8775,26.8851,357300.0
2014-01-21 10:30:00,35.72,35.72,35.68,35.68,234000.0,26.8851,26.8851,26.855,26.855,234000.0
2014-01-21 10:35:00,35.68,35.75,35.68,35.73,214300.0,26.855,26.9077,26.855,26.8926,214300.0
2014-01-21 10:40:00,35.73,35.78,35.69,35.75,215000.0,26.8926,26.9302,26.8625,26.9077,215000.0
2014-01-21 10:45:00,35.76,35.76,35.69,35.69,142200.0,26.9152,26.9152,26.8625,26.8625,142200.0
2014-01-21 10:50:00,35.69,35.73,35.67,35.72,156900.0,26.8625,26.8926,26.8474,26.8851,156900.0
2014-01-21 10:55:00,35.73,35.74,35.72,35.73,47100.0,26.8926,26.9001,26.8851,26.8926,47100.0
2014-01-21 11:00:00,35.73,35.74,35.69,35.72,66500.0,26.8926,26.9001,26.8625,26.8851,66500.0
2014-01-21 11:05:00,35.72,35.72,35.58,35.58,409000.0,26.8851,26.8851,26.7797,26.7797,409000.0
2014-01-21 11:10:00,35.58,35.62,35.56,35.62,437100.0,26.7797,26.8098,26.7646,26.8098,437100.0
2014-01-21 11:15:00,35.61,35.65,35.59,35.6,256100.0,26.8023,26.8324,26.7872,26.7948,256100.0
2014-01-21 11:20:00,35.6,35.61,35.56,35.57,138300.0,26.7948,26.8023,26.7646,26.7722,138300.0
2014-01-21 11:25:00,35.57,35.61,35.56,35.59,134100.0,26.7722,26.8023,26.7646,26.7872,134100.0
2014-01-21 11:30:00,35.59,35.61,35.57,35.59,161400.0,26.7872,26.8023,26.7722,26.7872,161400.0
2014-01-21 11:35:00,35.6,35.62,35.59,35.6,72800.0,26.7948,26.8098,26.7872,26.7948,72800.0
2014-01-21 11:40:00,35.59,35.64,35.58,35.63,272900.0,26.7872,26.8249,26.7797,26.8173,272900.0
2014-01-21 11:45:00,35.63,35.67,35.63,35.67,296100.0,26.8173,26.8474,26.8173,26.8474,296100.0
2014-01-21 11:50:00,35.66,35.69,35.65,35.69,453600.0,26.8399,26.8625,26.8324,26.8625,453600.0
2014-01-21 11:55:00,35.69,35.7,35.65,35.67,521900.0,26.8625,26.87,26.8324,26.8474,521900.0
2014-01-21 12:00:00,35.68,35.68,35.64,35.64,82400.0,26.855,26.855,26.8249,26.8249,82400.0
2014-01-21 12:05:00,35.65,35.66,35.63,35.64,312800.0,26.8324,26.8399,26.8173,26.8249,312800.0
2014-01-21 12:10:00,35.63,35.64,35.6,35.6,457500.0,26.8173,26.8249,26.7948,26.7948,457500.0
2014-01-21 12:15:00,35.6,35.62,35.6,35.61,93400.0,26.7948,26.8098,26.7948,26.8023,93400.0
2014-01-21 12:20:00,35.62,35.69,35.62,35.69,135400.0,26.8098,26.8625,26.8098,26.8625,135400.0
2014-01-21 12:25:00,35.69,35.69,35.63,35.64,108500.0,26.8625,26.8625,26.8173,26.8249,108500.0
2014-01-21 12:30:00,35.65,35.67,35.64,35.65,88700.0,26.8324,26.8474,26.8249,26.8324,88700.0
2014-01-21 12:35:00,35.64,35.68,35.64,35.67,47600.0,26.8249,26.855,26.8249,26.8474,47600.0
2014-01-21 12:40:00,35.67,35.69,35.67,35.68,35300.0,26.8474,26.8625,26.8474,26.855,35300.0
2014-01-21 12:45:00,35.69,35.72,35.69,35.7,86700.0,26.8625,26.8851,26.8625,26.87,86700.0
2014-01-21 12:50:00,35.7,35.71,35.69,35.7,53000.0,26.87,26.8775,26.8625,26.87,53000.0
2014-01-21 12:55:00,35.7,35.73,35.7,35.73,118000.0,26.87,26.8926,26.87,26.8926,118000.0
2014-01-21 13:00:00,35.72,35.73,35.71,35.72,94500.0,26.8851,26.8926,26.8775,26.8851,94500.0
2014-01-21 13:05:00,35.72,35.76,35.72,35.76,126500.0,26.8851,26.9152,26.8851,26.9152,126500.0
2014-01-21 13:10:00,35.75,35.77,35.73,35.73,33700.0,26.9077,26.9227,26.8926,26.8926,33700.0
2014-01-21 13:15:00,35.73,35.73,35.7,35.71,33700.0,26.8926,26.8926,26.87,26.8775,33700.0
2014-01-21 13:20:00,35.72,35.72,35.71,35.72,20100.0,26.8851,26.8851,26.8775,26.8851,20100.0
2014-01-21 13:25:00,35.72,35.74,35.72,35.73,54200.0,26.8851,26.9001,26.8851,26.8926,54200.0
2014-01-21 13:30:00,35.74,35.78,35.74,35.78,33100.0,26.9001,26.9302,26.9001,26.9302,33100.0
2014-01-21 13:35:00,35.78,35.78,35.76,35.77,120100.0,26.9302,26.9302,26.9152,26.9227,120100.0
2014-01-21 13:40:00,35.77,35.81,35.77,35.8,107200.0,26.9227,26.9528,26.9227,26.9453,107200.0
2014-01-21 13:45:00,35.79,35.8,35.78,35.79,29000.0,26.9378,26.9453,26.9302,26.9378,29000.0
2014-01-21 13:50:00,35.78,35.79,35.77,35.78,26000.0,26.9302,26.9378,26.9227,26.9302,26000.0
2014-01-21 13:55:00,35.78,35.78,35.75,35.75,73800.0,26.9302,26.9302,26.9077,26.9077,73800.0
2014-01-21 14:00:00,35.76,35.77,35.74,35.76,127600.0,26.9152,26.9227,26.9001,26.9152,127600.0
2014-01-21 14:05:00,35.75,35.76,35.73,35.73,109500.0,26.9077,26.9152,26.8926,26.8926,109500.0
2014-01-21 14:10:00,35.73,35.75,35.73,35.75,50000.0,26.8926,26.9077,26.8926,26.9077,50000.0
2014-01-21 14:15:00,35.74,35.76,35.73,35.74,100100.0,26.9001,26.9152,26.8926,26.9001,100100.0
2014-01-21 14:20:00,35.73,35.74,35.72,35.72,22000.0,26.8926,26.9001,26.8851,26.8851,22000.0
2014-01-21 14:25:00,35.73,35.75,35.72,35.73,44300.0,26.8926,26.9077,26.8851,26.8926,44300.0
2014-01-21 14:30:00,35.73,35.75,35.72,35.75,21800.0,26.8926,26.9077,26.8851,26.9077,21800.0
2014-01-21 14:35:00,35.75,35.79,35.75,35.79,107000.0,26.9077,26.9378,26.9077,26.9378,107000.0
2014-01-21 14:40:00,35.78,35.79,35.75,35.76,74900.0,26.9302,26.9378,26.9077,26.9152,74900.0
2014-01-21 14:45:00,35.76,35.76,35.72,35.74,61300.0,26.9152,26.9152,26.8851,26.9001,61300.0
2014-01-21 14:50:00,35.73,35.74,35.68,35.73,217800.0,26.8926,26.9001,26.855,26.8926,217800.0
2014-01-21 14:55:00,35.72,35.74,35.71,35.74,50800.0,26.8851,26.9001,26.8775,26.9001,50800.0
2014-01-21 15:00:00,35.73,35.74,35.72,35.72,65300.0,26.8926,26.9001,26.8851,26.8851,65300.0
2014-01-21 15:05:00,35.73,35.75,35.7,35.71,178700.0,26.8926,26.9077,26.87,26.8775,178700.0
2014-01-21 15:10:00,35.71,35.73,35.69,35.7,137000.0,26.8775,26.8926,26.8625,26.87,137000.0
2014-01-21 15:15:00,35.7,35.74,35.69,35.72,92300.0,26.87,26.9001,26.8625,26.8851,92300.0
2014-01-21 15:20:00,35.72,35.72,35.7,35.7,40000.0,26.8851,26.8851,26.87,26.87,40000.0
2014-01-21 15:25:00,35.7,35.71,35.7,35.71,34100.0,26.87,26.8775,26.87,26.8775,34100.0
2014-01-21 15:30:00,35.71,35.74,35.7,35.74,126400.0,26.8775,26.9001,26.87,26.9001,126400.0
2014-01-21 15:35:00,35.74,35.79,35.74,35.76,120800.0,26.9001,26.9378,26.9001,26.9152,120800.0
2014-01-21 15:40:00,35.77,35.78,35.76,35.76,58400.0,26.9227,26.9302,26.9152,26.9152,58400.0
2014-01-21 15:45:00,35.77,35.8,35.75,35.8,381000.0,26.9227,26.9453,26.9077,26.9453,381000.0
2014-01-21 15:50:00,35.8,35.82,35.77,35.82,791000.0,26.9453,26.9603,26.9227,26.9603,791000.0
2014-01-21 15:55:00,35.81,35.84,35.77,35.83,1756600.0,26.9528,26.9754,26.9227,26.9679,1756600.0
2014-01-22 09:30:00,36.31,36.41,36.31,36.39,508800.0,27.3291,27.4044,27.3291,27.3894,508800.0
2014-01-22 09:35:00,36.39,36.4,36.26,36.26,822400.0,27.3894,27.3969,27.2915,27.2915,822400.0
2014-01-22 09:40:00,36.26,36.33,36.25,36.3,447900.0,27.2915,27.3442,27.284,27.3216,447900.0
2014-01-22 09:45:00,36.3,36.33,36.26,36.27,387700.0,27.3216,27.3442,27.2915,27.299,387700.0
2014-01-22 09:50:00,36.27,36.31,36.26,36.29,298100.0,27.299,27.3291,27.2915,27.3141,298100.0
2014-01-22 09:55:00,36.3,36.31,36.28,36.3,163900.0,27.3216,27.3291,27.3066,27.3216,163900.0
2014-01-22 10:00:00,36.3,36.34,36.29,36.33,190800.0,27.3216,27.3517,27.3141,27.3442,190800.0
2014-01-22 10:05:00,36.33,36.34,36.31,36.33,135000.0,27.3442,27.3517,27.3291,27.3442,135000.0
2014-01-22 10:10:00,36.33,36.33,36.29,36.3,72900.0,27.3442,27.3442,27.3141,27.3216,72900.0
2014-01-22 10:15:00,36.3,36.31,36.26,36.28,113000.0,27.3216,27.3291,27.2915,27.3066,113000.0
2014-01-22 10:20:00,36.28,36.32,36.28,36.31,89300.0,27.3066,27.3367,27.3066,27.3291,89300.0
2014-01-22 10:25:00,36.32,36.34,36.3,36.33,154700.0,27.3367,27.3517,27.3216,27.3442,154700.0
2014-01-22 10:30:00,36.34,36.34,36.29,36.3,92100.0,27.3517,27.3517,27.3141,27.3216,92100.0
2014-01-22 10:35:00,36.29,36.29,36.27,36.28,36800.0,27.3141,27.3141,27.299,27.3066,36800.0
2014-01-22 10:40:00,36.27,36.31,36.24,36.25,108000.0,27.299,27.3291,27.2765,27.284,108000.0
2014-01-22 10:45:00,36.26,36.32,36.24,36.25,228500.0,27.2915,27.3367,27.2765,27.284,228500.0
2014-01-22 10:50:00,36.26,36.26,36.2,36.22,184100.0,27.2915,27.2915,27.2463,27.2614,184100.0
2014-01-22 10:55:00,36.21,36.23,36.19,36.21,83700.0,27.2539,27.2689,27.2388,27.2539,83700.0
2014-01-22 11:00:00,36.22,36.25,36.19,36.2,154600.0,27.2614,27.284,27.2388,27.2463,154600.0
2014-01-22 11:05:00,36.21,36.25,36.2,36.23,115800.0,27.2539,27.284,27.2463,27.2689,115800.0
2014-01-22 11:10:00,36.23,36.24,36.21,36.21,110200.0,27.2689,27.2765,27.2539,27.2539,110200.0
2014-01-22 11:15:00,36.21,36.22,36.18,36.2,469600.0,27.2539,27.2614,27.2313,27.2463,469600.0
2014-01-22 11:20:00,36.2,36.22,36.19,36.2,118000.0,27.2463,27.2614,27.2388,27.2463,118000.0
2014-01-22 11:25:00,36.21,36.25,36.2,36.25,94300.0,27.2539,27.284,27.2463,27.284,94300.0
2014-01-22 11:30:00,36.25,36.29,36.23,36.24,166700.0,27.284,27.3141,27.2689,27.2765,166700.0
2014-01-22 11:35:00,36.24,36.24,36.21,36.23,121800.0,27.2765,27.2765,27.2539,27.2689,121800.0
2014-01-22 11:40:00,36.23,36.25,36.23,36.25,27700.0,27.2689,27.284,27.2689,27.284,27700.0
2014-01-22 11:45:00,36.25,36.31,36.25,36.3,223600.0,27.284,27.3291,27.284,27.3216,223600.0
2014-01-22 11:50:00,36.3,36.32,36.29,36.31,398100.0,27.3216,27.3367,27.3141,27.3291,398100.0
2014-01-22 11:55:00,36.31,36.33,36.3,36.3,138400.0,27.3291,27.3442,27.3216,27.3216,138400.0
2014-01-22 12:00:00,36.3,36.32,36.3,36.32,88500.0,27.3216,27.3367,27.3216,27.3367,88500.0
2014-01-22 12:05:00,36.32,36.33,36.31,36.32,117700.0,27.3367,27.3442,27.3291,27.3367,117700.0
2014-01-22 12:10:00,36.32,36.34,36.31,36.34,85300.0,27.3367,27.3517,27.3291,27.3517,85300.0
2014-01-22 12:15:00,36.34,36.37,36.34,36.37,213100.0,27.3517,27.3743,27.3517,27.3743,213100.0
2014-01-22 12:20:00,36.37,36.39,36.36,36.39,92100.0,27.3743,27.3894,27.3668,27.3894,92100.0
2014-01-22 12:25:00,36.38,36.4,36.37,36.39,56300.0,27.3818,27.3969,27.3743,27.3894,56300.0
2014-01-22 12:30:00,36.38,36.39,36.37,36.38,241700.0,27.3818,27.3894,27.3743,27.3818,241700.0
2014-01-22 12:35:00,36.38,36.41,36.37,36.38,371000.0,27.3818,27.4044,27.3743,27.3818,371000.0
2014-01-22 12:40:00,36.39,36.44,36.37,36.43,784400.0,27.3894,27.427,27.3743,27.4195,784400.0
2014-01-22 12:45:00,36.42,36.44,36.42,36.43,98000.0,27.4119,27.427,27.4119,27.4195,98000.0
2014-01-22 12:50:00,36.44,36.46,36.43,36.45,304800.0,27.427,27.442,27.4195,27.4345,304800.0
2014-01-22 12:55:00,36.45,36.47,36.45,36.47,200400.0,27.4345,27.4496,27.4345,27.4496,200400.0
2014-01-22 13:00:00,36.47,36.55,36.46,36.54,722300.0,27.4496,27.5098,27.442,27.5023,722300.0
2014-01-22 13:05:00,36.55,36.58,36.52,36.57,247900.0,27.5098,27.5324,27.4872,27.5248,247900.0
2014-01-22 13:10:00,36.57,36.62,36.56,36.6,300800.0,27.5248,27.5625,27.5173,27.5474,300800.0
2014-01-22 13:15:00,36.6,36.63,36.6,36.61,302700.0,27.5474,27.57,27.5474,27.5549,302700.0
2014-01-22 13:20:00,36.61,36.63,36.6,36.61,225800.0,27.5549,27.57,27.5474,27.5549,225800.0
2014-01-22 13:25:00,36.61,36.65,36.6,36.64,463500.0,27.5549,27.585,27.5474,27.5775,463500.0
2014-01-22 13:30:00,36.64,36.65,36.58,36.58,266800.0,27.5775,27.585,27.5324,27.5324,266800.0
2014-01-22 13:35:00,36.58,36.58,36.5,36.52,402600.0,27.5324,27.5324,27.4721,27.4872,402600.0
2014-01-22 13:40:00,36.52,36.55,36.52,36.55,157900.0,27.4872,27.5098,27.4872,27.5098,157900.0
2014-01-22 13:45:00,36.55,36.59,36.55,36.57,152300.0,27.5098,27.5399,27.5098,27.5248,152300.0
2014-01-22 13:50:00,36.57,36.57,36.55,36.57,81000.0,27.5248,27.5248,27.5098,27.5248,81000.0
2014-01-22 13:55:00,36.57,36.57,36.55,36.56,110000.0,27.5248,27.5248,27.5098,27.5173,110000.0
2014-01-22 14:00:00,36.55,36.62,36.55,36.62,367300.0,27.5098,27.5625,27.5098,27.5625,367300.0
2014-01-22 14:05:00,36.62,36.64,36.62,36.64,280700.0,27.5625,27.5775,27.5625,27.5775,280700.0
2014-01-22 14:10:00,36.64,36.64,36.62,36.63,219500.0,27.5775,27.5775,27.5625,27.57,219500.0
2014-01-22 14:15:00,36.63,36.65,36.62,36.64,150400.0,27.57,27.585,27.5625,27.5775,150400.0
2014-01-22 14:20:00,36.65,36.65,36.64,36.64,186100.0,27.585,27.585,27.5775,27.5775,186100.0
2014-01-22 14:25:00,36.63,36.64,36.62,36.62,122100.0,27.57,27.5775,27.5625,27.5625,122100.0
2014-01-22 14:30:00,36.62,36.63,36.59,36.6,111300.0,27.5625,27.57,27.5399,27.5474,111300.0
2014-01-22 14:35:00,36.59,36.61,36.59,36.61,103100.0,27.5399,27.5549,27.5399,27.5549,103100.0
2014-01-22 14:40:00,36.61,36.61,36.6,36.6,36700.0,27.5549,27.5549,27.5474,27.5474,36700.0
2014-01-22 14:45:00,36.61,36.61,36.58,36.59,172900.0,27.5549,27.5549,27.5324,27.5399,172900.0
2014-01-22 14:50:00,36.59,36.6,36.58,36.59,107100.0,27.5399,27.5474,27.5324,27.5399,107100.0
2014-01-22 14:55:00,36.6,36.62,36.59,36.62,129200.0,27.5474,27.5625,27.5399,27.5625,129200.0
2014-01-22 15:00:00,36.62,36.64,36.62,36.64,133800.0,27.5625,27.5775,27.5625,27.5775,133800.0
2014-01-22 15:05:00,36.64,36.66,36.63,36.65,238500.0,27.5775,27.5926,27.57,27.585,238500.0
2014-01-22 15:10:00,36.65,36.66,36.62,36.64,258600.0,27.585,27.5926,27.5625,27.5775,258600.0
2014-01-22 15:15:00,36.64,36.66,36.63,36.64,173200.0,27.5775,27.5926,27.57,27.5775,173200.0
2014-01-22 15:20:00,36.64,36.67,36.63,36.65,291900.0,27.5775,27.6001,27.57,27.585,291900.0
2014-01-22 15:25:00,36.65,36.66,36.61,36.64,360700.0,27.585,27.5926,27.5549,27.5775,360700.0
2014-01-22 15:30:00,36.63,36.64,36.6,36.61,204200.0,27.57,27.5775,27.5474,27.5549,204200.0
2014-01-22 15:35:00,36.61,36.65,36.6,36.63,347700.0,27.5549,27.585,27.5474,27.57,347700.0
2014-01-22 15:40:00,36.63,36.64,36.59,36.59,189900.0,27.57,27.5775,27.5399,27.5399,189900.0
2014-01-22 15:45:00,36.59,36.62,36.59,36.61,455000.0,27.5399,27.5625,27.5399,27.5549,455000.0
2014-01-22 15:50:00,36.6,36.61,36.58,36.59,533100.0,27.5474,27.5549,27.5324,27.5399,533100.0
2014-01-22 15:55:00,36.59,36.66,36.59,36.65,2167000.0,27.5399,27.5926,27.5399,27.585,2167000.0
2014-01-23 09:30:00,35.61,35.63,35.49,35.49,1196900.0,26.8023,26.8173,26.712,26.712,1196900.0
2014-01-23 09:35:00,35.49,35.52,35.44,35.45,766000.0,26.712,26.7345,26.6743,26.6819,766000.0
2014-01-23 09:40:00,35.45,35.45,35.37,35.45,718900.0,26.6819,26.6819,26.6216,26.6819,718900.0
2014-01-23 09:45:00,35.44,35.53,35.43,35.46,1207900.0,26.6743,26.7421,26.6668,26.6894,1207900.0
2014-01-23 09:50:00,35.45,35.47,35.42,35.46,319300.0,26.6819,26.6969,26.6593,26.6894,319300.0
2014-01-23 09:55:00,35.45,35.47,35.38,35.41,524600.0,26.6819,26.6969,26.6292,26.6517,524600.0
2014-01-23 10:00:00,35.41,35.47,35.37,35.4,605500.0,26.6517,26.6969,26.6216,26.6442,605500.0
2014-01-23 10:05:00,35.4,35.42,35.33,35.35,387300.0,26.6442,26.6593,26.5915,26.6066,387300.0
2014-01-23 10:10:00,35.35,35.38,35.29,35.29,580200.0,26.6066,26.6292,26.5614,26.5614,580200.0
2014-01-23 10:15:00,35.29,35.33,35.23,35.27,645400.0,26.5614,26.5915,26.5163,26.5464,645400.0
2014-01-23 10:20:00,35.27,35.3,35.25,35.3,346600.0,26.5464,26.569,26.5313,26.569,346600.0
2014-01-23 10:25:00,35.3,35.33,35.29,35.32,249700.0,26.569,26.5915,26.5614,26.584,249700.0
2014-01-23 10:30:00,35.32,35.32,35.26,35.31,218600.0,26.584,26.584,26.5388,26.5765,218600.0
2014-01-23 10:35:00,35.32,35.34,35.29,35.33,219100.0,26.584,26.5991,26.5614,26.5915,219100.0
2014-01-23 10:40:00,35.33,35.34,35.29,35.32,194100.0,26.5915,26.5991,26.5614,26.584,194100.0
2014-01-23 10:45:00,35.32,35.32,35.29,35.3,238800.0,26.584,26.584,26.5614,26.569,238800.0
2014-01-23 10:50:00,35.3,35.3,35.24,35.28,346200.0,26.569,26.569,26.5238,26.5539,346200.0
2014-01-23 10:55:00,35.27,35.28,35.23,35.23,340000.0,26.5464,26.5539,26.5163,26.5163,340000.0
2014-01-23 11:00:00,35.24,35.24,35.21,35.22,356900.0,26.5238,26.5238,26.5012,26.5087,356900.0
2014-01-23 11:05:00,35.22,35.23,35.21,35.22,221100.0,26.5087,26.5163,26.5012,26.5087,221100.0
2014-01-23 11:10:00,35.22,35.26,35.2,35.26,185900.0,26.5087,26.5388,26.4937,26.5388,185900.0
2014-01-23 11:15:00,35.26,35.31,35.26,35.3,440800.0,26.5388,26.5765,26.5388,26.569,440800.0
2014-01-23 11:20:00,35.31,35.33,35.3,35.31,213000.0,26.5765,26.5915,26.569,26.5765,213000.0
2014-01-23 11:25:00,35.3,35.33,35.26,35.26,281200.0,26.569,26.5915,26.5388,26.5388,281200.0
2014-01-23 11:30:00,35.26,35.28,35.23,35.26,131000.0,26.5388,26.5539,26.5163,26.5388,131000.0
2014-01-23 11:35:00,35.26,35.26,35.22,35.23,138900.0,26.5388,26.5388,26.5087,26.5163,138900.0
2014-01-23 11:40:00,35.24,35.25,35.22,35.24,277800.0,26.5238,26.5313,26.5087,26.5238,277800.0
2014-01-23 11:45:00,35.24,35.27,35.22,35.22,147500.0,26.5238,26.5464,26.5087,26.5087,147500.0
2014-01-23 11:50:00,35.22,35.23,35.21,35.22,117900.0,26.5087,26.5163,26.5012,26.5087,117900.0
2014-01-23 11:55:00,35.22,35.24,35.21,35.23,168300.0,26.5087,26.5238,26.5012,26.5163,168300.0
2014-01-23 12:00:00,35.23,35.24,35.2,35.22,68400.0,26.5163,26.5238,26.4937,26.5087,68400.0
2014-01-23 12:05:00,35.21,35.23,35.2,35.2,94000.0,26.5012,26.5163,26.4937,26.4937,94000.0
2014-01-23 12:10:00,35.21,35.22,35.2,35.22,88200.0,26.5012,26.5087,26.4937,26.5087,88200.0
2014-01-23 12:15:00,35.21,35.24,35.2,35.23,95900.0,26.5012,26.5238,26.4937,26.5163,95900.0
2014-01-23 12:20:00,35.24,35.24,35.22,35.22,109000.0,26.5238,26.5238,26.5087,26.5087,109000.0
2014-01-23 12:25:00,35.22,35.23,35.2,35.22,238500.0,26.5087,26.5163,26.4937,26.5087,238500.0
2014-01-23 12:30:00,35.22,35.22,35.19,35.2,163100.0,26.5087,26.5087,26.4862,26.4937,163100.0
2014-01-23 12:35:00,35.19,35.25,35.19,35.24,117600.0,26.4862,26.5313,26.4862,26.5238,117600.0
2014-01-23 12:40:00,35.24,35.27,35.23,35.27,80600.0,26.5238,26.5464,26.5163,26.5464,80600.0
2014-01-23 12:45:00,35.27,35.28,35.25,35.25,299300.0,26.5464,26.5539,26.5313,26.5313,299300.0
2014-01-23 12:50:00,35.25,35.25,35.19,35.21,287500.0,26.5313,26.5313,26.4862,26.5012,287500.0
2014-01-23 12:55:00,35.2,35.2,35.17,35.19,210600.0,26.4937,26.4937,26.4711,26.4862,210600.0
2014-01-23 13:00:00,35.19,35.2,35.16,35.18,230500.0,26.4862,26.4937,26.4636,26.4786,230500.0
2014-01-23 13:05:00,35.19,35.2,35.17,35.17,191900.0,26.4862,26.4937,26.4711,26.4711,191900.0
2014-01-23 13:10:00,35.18,35.2,35.13,35.14,250600.0,26.4786,26.4937,26.441,26.4485,250600.0
2014-01-23 13:15:00,35.14,35.14,35.12,35.13,382800.0,26.4485,26.4485,26.4335,26.441,382800.0
2014-01-23 13:20:00,35.12,35.16,35.12,35.16,260500.0,26.4335,26.4636,26.4335,26.4636,260500.0
2014-01-23 13:25:00,35.16,35.16,35.1,35.1,240400.0,26.4636,26.4636,26.4184,26.4184,240400.0
2014-01-23 13:30:00,35.1,35.12,35.09,35.09,253600.0,26.4184,26.4335,26.4109,26.4109,253600.0
2014-01-23 13:35:00,35.09,35.1,35.06,35.06,273900.0,26.4109,26.4184,26.3883,26.3883,273900.0
2014-01-23 13:40:00,35.06,35.07,35.0,35.01,647400.0,26.3883,26.3958,26.3432,26.3507,647400.0
2014-01-23 13:45:00,35.0,35.04,34.98,34.98,560700.0,26.3432,26.3733,26.3281,26.3281,560700.0
2014-01-23 13:50:00,34.98,35.05,34.98,35.04,498900.0,26.3281,26.3808,26.3281,26.3733,498900.0
2014-01-23 13:55:00,35.03,35.04,35.0,35.02,215000.0,26.3657,26.3733,26.3432,26.3582,215000.0
2014-01-23 14:00:00,35.02,35.07,35.0,35.06,369100.0,26.3582,26.3958,26.3432,26.3883,369100.0
2014-01-23 14:05:00,35.07,35.1,35.04,35.06,267000.0,26.3958,26.4184,26.3733,26.3883,267000.0
2014-01-23 14:10:00,35.05,35.06,35.03,35.04,176400.0,26.3808,26.3883,26.3657,26.3733,176400.0
2014-01-23 14:15:00,35.04,35.06,35.04,35.05,305700.0,26.3733,26.3883,26.3733,26.3808,305700.0
2014-01-23 14:20:00,35.06,35.09,35.04,35.08,221600.0,26.3883,26.4109,26.3733,26.4034,221600.0
2014-01-23 14:25:00,35.08,35.09,35.05,35.05,241900.0,26.4034,26.4109,26.3808,26.3808,241900.0
2014-01-23 14:30:00,35.05,35.08,35.05,35.06,177200.0,26.3808,26.4034,26.3808,26.3883,177200.0
2014-01-23 14:35:00,35.06,35.07,35.03,35.04,147000.0,26.3883,26.3958,26.3657,26.3733,147000.0
2014-01-23 14:40:00,35.03,35.04,35.01,35.02,259700.0,26.3657,26.3733,26.3507,26.3582,259700.0
2014-01-23 14:45:00,35.03,35.05,35.02,35.02,362900.0,26.3657,26.3808,26.3582,26.3582,362900.0
2014-01-23 14:50:00,35.02,35.05,35.02,35.05,240700.0,26.3582,26.3808,26.3582,26.3808,240700.0
2014-01-23 14:55:00,35.06,35.13,35.05,35.1,496800.0,26.3883,26.441,26.3808,26.4184,496800.0
2014-01-23 15:00:00,35.1,35.11,35.09,35.09,183900.0,26.4184,26.4259,26.4109,26.4109,183900.0
2014-01-23 15:05:00,35.09,35.13,35.07,35.09,406400.0,26.4109,26.441,26.3958,26.4109,406400.0
2014-01-23 15:10:00,35.09,35.11,35.07,35.09,274100.0,26.4109,26.4259,26.3958,26.4109,274100.0
2014-01-23 15:15:00,35.09,35.11,35.08,35.09,503000.0,26.4109,26.4259,26.4034,26.4109,503000.0
2014-01-23 15:20:00,35.08,35.09,35.05,35.07,423600.0,26.4034,26.4109,26.3808,26.3958,423600.0
2014-01-23 15:25:00,35.07,35.08,35.04,35.05,644100.0,26.3958,26.4034,26.3733,26.3808,644100.0
2014-01-23 15:30:00,35.05,35.08,35.03,35.07,534400.0,26.3808,26.4034,26.3657,26.3958,534400.0
2014-01-23 15:35:00,35.08,35.12,35.07,35.09,788400.0,26.4034,26.4335,26.3958,26.4109,788400.0
2014-01-23 15:40:00,35.09,35.1,35.06,35.07,692900.0,26.4109,26.4184,26.3883,26.3958,692900.0
2014-01-23 15:45:00,35.07,35.1,35.06,35.09,1061900.0,26.3958,26.4184,26.3883,26.4109,1061900.0
2014-01-23 15:50:00,35.08,35.09,35.06,35.07,1462500.0,26.4034,26.4109,26.3883,26.3958,1462500.0
2014-01-23 15:55:00,35.06,35.08,35.0,35.02,4182700.0,26.3883,26.4034,26.3432,26.3582,4182700.0
2014-01-24 09:30:00,34.72,34.74,34.58,34.58,2243100.0,26.1324,26.1475,26.027,26.027,2243100.0
2014-01-24 09:35:00,34.58,34.62,34.54,34.61,1317000.0,26.027,26.0571,25.9969,26.0496,1317000.0
2014-01-24 09:40:00,34.62,34.65,34.56,34.56,679800.0,26.0571,26.0797,26.012,26.012,679800.0
2014-01-24 09:45:00,34.56,34.68,34.55,34.67,678900.0,26.012,26.1023,26.0045,26.0948,678900.0
2014-01-24 09:50:00,34.67,34.72,34.65,34.69,523700.0,26.0948,26.1324,26.0797,26.1098,523700.0
2014-01-24 09:55:00,34.7,34.71,34.66,34.7,922700.0,26.1174,26.1249,26.0873,26.1174,922700.0
2014-01-24 10:00:00,34.7,34.7,34.62,34.62,555000.0,26.1174,26.1174,26.0571,26.0571,555000.0
2014-01-24 10:05:00,34.62,34.7,34.58,34.68,589000.0,26.0571,26.1174,26.027,26.1023,589000.0
2014-01-24 10:10:00,34.69,34.72,34.67,34.68,422300.0,26.1098,26.1324,26.0948,26.1023,422300.0
2014-01-24 10:15:00,34.67,34.67,34.58,34.61,464400.0,26.0948,26.0948,26.027,26.0496,464400.0
2014-01-24 10:20:00,34.6,34.63,34.58,34.61,450600.0,26.0421,26.0647,26.027,26.0496,450600.0
2014-01-24 10:25:00,34.61,34.62,34.57,34.58,314700.0,26.0496,26.0571,26.0195,26.027,314700.0
2014-01-24 10:30:00,34.58,34.58,34.48,34.49,684200.0,26.027,26.027,25.9518,25.9593,684200.0
2014-01-24 10:35:00,34.49,34.52,34.44,34.46,1211800.0,25.9593,25.9819,25.9217,25.9367,1211800.0
2014-01-24 10:40:00,34.46,34.47,34.41,34.41,871600.0,25.9367,25.9442,25.8991,25.8991,871600.0
2014-01-24 10:45:00,34.41,34.42,34.34,34.41,885000.0,25.8991,25.9066,25.8464,25.8991,885000.0
2014-01-24 10:50:00,34.4,34.41,34.34,34.35,999400.0,25.8916,25.8991,25.8464,25.8539,999400.0
2014-01-24 10:55:00,34.35,34.38,34.32,34.37,523500.0,25.8539,25.8765,25.8313,25.869,523500.0
2014-01-24 11:00:00,34.36,34.44,34.35,34.43,545200.0,25.8615,25.9217,25.8539,25.9141,545200.0
2014-01-24 11:05:00,34.43,34.44,34.35,34.35,247100.0,25.9141,25.9217,25.8539,25.8539,247100.0
2014-01-24 11:10:00,34.34,34.39,34.32,34.34,410200.0,25.8464,25.884,25.8313,25.8464,410200.0
2014-01-24 11:15:00,34.33,34.35,34.26,34.28,1128400.0,25.8389,25.8539,25.7862,25.8012,1128400.0
2014-01-24 11:20:00,34.27,34.28,34.23,34.27,766900.0,25.7937,25.8012,25.7636,25.7937,766900.0
2014-01-24 11:25:00,34.27,34.27,34.21,34.23,569500.0,25.7937,25.7937,25.7486,25.7636,569500.0
2014-01-24 11:30:00,34.22,34.28,34.2,34.27,469200.0,25.7561,25.8012,25.741,25.7937,469200.0
2014-01-24 11:35:00,34.27,34.31,34.24,34.31,1095200.0,25.7937,25.8238,25.7711,25.8238,1095200.0
2014-01-24 11:40:00,34.31,34.4,34.31,34.36,534100.0,25.8238,25.8916,25.8238,25.8615,534100.0
2014-01-24 11:45:00,34.36,34.4,34.34,34.39,347400.0,25.8615,25.8916,25.8464,25.884,347400.0
2014-01-24 11:50:00,34.39,34.39,34.35,34.38,325900.0,25.884,25.884,25.8539,25.8765,325900.0
2014-01-24 11:55:00,34.38,34.44,34.37,34.42,291900.0,25.8765,25.9217,25.869,25.9066,291900.0
2014-01-24 12:00:00,34.41,34.44,34.4,34.41,380900.0,25.8991,25.9217,25.8916,25.8991,380900.0
2014-01-24 12:05:00,34.4,34.44,34.38,34.4,280300.0,25.8916,25.9217,25.8765,25.8916,280300.0
2014-01-24 12:10:00,34.41,34.42,34.38,34.39,149700.0,25.8991,25.9066,25.8765,25.884,149700.0
2014-01-24 12:15:00,34.39,34.43,34.39,34.43,189500.0,25.884,25.9141,25.884,25.9141,189500.0
2014-01-24 12:20:00,34.43,34.44,34.39,34.43,168000.0,25.9141,25.9217,25.884,25.9141,168000.0
2014-01-24 12:25:00,34.43,34.47,34.42,34.47,320800.0,25.9141,25.9442,25.9066,25.9442,320800.0
2014-01-24 12:30:00,34.47,34.5,34.44,34.44,229000.0,25.9442,25.9668,25.9217,25.9217,229000.0
2014-01-24 12:35:00,34.45,34.46,34.42,34.44,108200.0,25.9292,25.9367,25.9066,25.9217,108200.0
2014-01-24 12:40:00,34.44,34.45,34.42,34.43,91200.0,25.9217,25.9292,25.9066,25.9141,91200.0
2014-01-24 12:45:00,34.42,34.44,34.41,34.42,203600.0,25.9066,25.9217,25.8991,25.9066,203600.0
2014-01-24 12:50:00,34.41,34.43,34.41,34.42,106700.0,25.8991,25.9141,25.8991,25.9066,106700.0
2014-01-24 12:55:00,34.42,34.46,34.4,34.45,148600.0,25.9066,25.9367,25.8916,25.9292,148600.0
2014-01-24 13:00:00,34.45,34.45,34.42,34.42,159200.0,25.9292,25.9292,25.9066,25.9066,159200.0
2014-01-24 13:05:00,34.42,34.49,34.41,34.49,184500.0,25.9066,25.9593,25.8991,25.9593,184500.0
2014-01-24 13:10:00,34.49,34.5,34.47,34.49,97300.0,25.9593,25.9668,25.9442,25.9593,97300.0
2014-01-24 13:15:00,34.49,34.5,34.47,34.48,56500.0,25.9593,25.9668,25.9442,25.9518,56500.0
2014-01-24 13:20:00,34.48,34.49,34.43,34.45,136300.0,25.9518,25.9593,25.9141,25.9292,136300.0
2014-01-24 13:25:00,34.46,34.48,34.44,34.45,111700.0,25.9367,25.9518,25.9217,25.9292,111700.0
2014-01-24 13:30:00,34.45,34.48,34.44,34.45,239800.0,25.9292,25.9518,25.9217,25.9292,239800.0
2014-01-24 13:35:00,34.44,34.45,34.39,34.45,239300.0,25.9217,25.9292,25.884,25.9292,239300.0
2014-01-24 13:40:00,34.45,34.47,34.44,34.46,173900.0,25.9292,25.9442,25.9217,25.9367,173900.0
2014-01-24 13:45:00,34.45,34.48,34.44,34.47,167900.0,25.9292,25.9518,25.9217,25.9442,167900.0
2014-01-24 13:50:00,34.46,34.49,34.46,34.49,57600.0,25.9367,25.9593,25.9367,25.9593,57600.0
2014-01-24 13:55:00,34.49,34.49,34.44,34.45,162400.0,25.9593,25.9593,25.9217,25.9292,162400.0
2014-01-24 14:00:00,34.45,34.45,34.38,34.41,333700.0,25.9292,25.9292,25.8765,25.8991,333700.0
2014-01-24 14:05:00,34.41,34.45,34.39,34.4,159300.0,25.8991,25.9292,25.884,25.8916,159300.0
2014-01-24 14:10:00,34.4,34.41,34.32,34.32,415700.0,25.8916,25.8991,25.8313,25.8313,415700.0
2014-01-24 14:15:00,34.32,34.38,34.3,34.37,538200.0,25.8313,25.8765,25.8163,25.869,538200.0
2014-01-24 14:20:00,34.38,34.39,34.33,34.33,343900.0,25.8765,25.884,25.8389,25.8389,343900.0
2014-01-24 14:25:00,34.34,34.38,34.33,34.36,256500.0,25.8464,25.8765,25.8389,25.8615,256500.0
2014-01-24 14:30:00,34.36,34.39,34.35,34.38,178600.0,25.8615,25.884,25.8539,25.8765,178600.0
2014-01-24 14:35:00,34.38,34.43,34.37,34.42,232100.0,25.8765,25.9141,25.869,25.9066,232100.0
2014-01-24 14:40:00,34.43,34.43,34.38,34.4,209100.0,25.9141,25.9141,25.8765,25.8916,209100.0
2014-01-24 14:45:00,34.4,34.41,34.36,34.39,338700.0,25.8916,25.8991,25.8615,25.884,338700.0
2014-01-24 14:50:00,34.38,34.41,34.36,34.38,176000.0,25.8765,25.8991,25.8615,25.8765,176000.0
2014-01-24 14:55:00,34.39,34.41,34.37,34.4,138700.0,25.884,25.8991,25.869,25.8916,138700.0
2014-01-24 15:00:00,34.4,34.4,34.37,34.4,137500.0,25.8916,25.8916,25.869,25.8916,137500.0
2014-01-24 15:05:00,34.4,34.42,34.39,34.41,206900.0,25.8916,25.9066,25.884,25.8991,206900.0
2014-01-24 15:10:00,34.41,34.42,34.35,34.38,202600.0,25.8991,25.9066,25.8539,25.8765,202600.0
2014-01-24 15:15:00,34.38,34.38,34.34,34.37,196800.0,25.8765,25.8765,25.8464,25.869,196800.0
2014-01-24 15:20:00,34.37,34.37,34.32,34.33,216700.0,25.869,25.869,25.8313,25.8389,216700.0
2014-01-24 15:25:00,34.33,34.34,34.3,34.34,408300.0,25.8389,25.8464,25.8163,25.8464,408300.0
2014-01-24 15:30:00,34.34,34.35,34.32,34.34,528600.0,25.8464,25.8539,25.8313,25.8464,528600.0
2014-01-24 15:35:00,34.34,34.36,34.26,34.27,963400.0,25.8464,25.8615,25.7862,25.7937,963400.0
2014-01-24 15:40:00,34.27,34.27,34.19,34.22,2315800.0,25.7937,25.7937,25.7335,25.7561,2315800.0
2014-01-24 15:45:00,34.22,34.26,34.19,34.25,2080600.0,25.7561,25.7862,25.7335,25.7787,2080600.0
2014-01-24 15:50:00,34.24,34.3,34.22,34.24,2207500.0,25.7711,25.8163,25.7561,25.7711,2207500.0
2014-01-24 15:55:00,34.25,34.27,34.18,34.26,3599400.0,25.7787,25.7937,25.726,25.7862,3599400.0
2014-01-27 09:30:00,34.32,34.33,34.28,34.28,773100.0,25.8313,25.8389,25.8012,25.8012,773100.0
2014-01-27 09:35:00,34.28,34.37,34.27,34.36,1065500.0,25.8012,25.869,25.7937,25.8615,1065500.0
2014-01-27 09:40:00,34.36,34.45,34.36,34.45,993500.0,25.8615,25.9292,25.8615,25.9292,993500.0
2014-01-27 09:45:00,34.44,34.5,34.4,34.4,619100.0,25.9217,25.9668,25.8916,25.8916,619100.0
2014-01-27 09:50:00,34.39,34.43,34.36,34.43,550900.0,25.884,25.9141,25.8615,25.9141,550900.0
2014-01-27 09:55:00,34.44,34.54,34.43,34.5,738500.0,25.9217,25.9969,25.9141,25.9668,738500.0
2014-01-27 10:00:00,34.5,34.55,34.48,34.48,890700.0,25.9668,26.0045,25.9518,25.9518,890700.0
2014-01-27 10:05:00,34.48,34.52,34.44,34.47,375500.0,25.9518,25.9819,25.9217,25.9442,375500.0
2014-01-27 10:10:00,34.47,34.47,34.4,34.41,401100.0,25.9442,25.9442,25.8916,25.8991,401100.0
2014-01-27 10:15:00,34.4,34.41,34.31,34.33,718000.0,25.8916,25.8991,25.8238,25.8389,718000.0
2014-01-27 10:20:00,34.33,34.33,34.24,34.26,889000.0,25.8389,25.8389,25.7711,25.7862,889000.0
2014-01-27 10:25:00,34.26,34.28,34.13,34.15,621200.0,25.7862,25.8012,25.6883,25.7034,621200.0
2014-01-27 10:30:00,34.14,34.23,34.14,34.18,436400.0,25.6959,25.7636,25.6959,25.726,436400.0
2014-01-27 10:35:00,34.18,34.24,34.12,34.23,648100.0,25.726,25.7711,25.6808,25.7636,648100.0
2014-01-27 10:40:00,34.24,34.33,34.22,34.33,540400.0,25.7711,25.8389,25.7561,25.8389,540400.0
2014-01-27 10:45:00,34.32,34.38,34.3,34.37,363600.0,25.8313,25.8765,25.8163,25.869,363600.0
2014-01-27 10:50:00,34.38,34.4,34.35,34.36,385000.0,25.8765,25.8916,25.8539,25.8615,385000.0
2014-01-27 10:55:00,34.37,34.42,34.31,34.31,423500.0,25.869,25.9066,25.8238,25.8238,423500.0
2014-01-27 11:00:00,34.31,34.38,34.29,34.29,591100.0,25.8238,25.8765,25.8088,25.8088,591100.0
2014-01-27 11:05:00,34.29,34.36,34.29,34.31,414100.0,25.8088,25.8615,25.8088,25.8238,414100.0
2014-01-27 11:10:00,34.31,34.32,34.23,34.29,451700.0,25.8238,25.8313,25.7636,25.8088,451700.0
2014-01-27 11:15:00,34.28,34.34,34.27,34.3,289400.0,25.8012,25.8464,25.7937,25.8163,289400.0
2014-01-27 11:20:00,34.3,34.3,34.25,34.29,98600.0,25.8163,25.8163,25.7787,25.8088,98600.0
2014-01-27 11:25:00,34.29,34.31,34.24,34.24,186500.0,25.8088,25.8238,25.7711,25.7711,186500.0
2014-01-27 11:30:00,34.25,34.25,34.21,34.23,268700.0,25.7787,25.7787,25.7486,25.7636,268700.0
2014-01-27 11:35:00,34.23,34.26,34.16,34.23,336300.0,25.7636,25.7862,25.7109,25.7636,336300.0
2014-01-27 11:40:00,34.22,34.31,34.22,34.27,205700.0,25.7561,25.8238,25.7561,25.7937,205700.0
2014-01-27 11:45:00,34.27,34.29,34.24,34.24,206500.0,25.7937,25.8088,25.7711,25.7711,206500.0
2014-01-27 11:50:00,34.24,34.25,34.09,34.11,630300.0,25.7711,25.7787,25.6582,25.6733,630300.0
2014-01-27 11:55:00,34.11,34.15,34.08,34.14,534600.0,25.6733,25.7034,25.6507,25.6959,534600.0
2014-01-27 12:00:00,34.14,34.16,34.1,34.12,218800.0,25.6959,25.7109,25.6658,25.6808,218800.0
2014-01-27 12:05:00,34.13,34.13,34.04,34.06,357200.0,25.6883,25.6883,25.6206,25.6357,357200.0
2014-01-27 12:10:00,34.06,34.07,34.03,34.06,198200.0,25.6357,25.6432,25.6131,25.6357,198200.0
2014-01-27 12:15:00,34.07,34.07,34.0,34.05,315000.0,25.6432,25.6432,25.5905,25.6281,315000.0
2014-01-27 12:20:00,34.05,34.05,33.95,33.99,591600.0,25.6281,25.6281,25.5529,25.583,591600.0
2014-01-27 12:25:00,33.98,34.04,33.98,34.01,300800.0,25.5754,25.6206,25.5754,25.598,300800.0
2014-01-27 12:30:00,34.01,34.06,33.97,34.0,295500.0,25.598,25.6357,25.5679,25.5905,295500.0
2014-01-27 12:35:00,33.99,34.05,33.97,34.05,275000.0,25.583,25.6281,25.5679,25.6281,275000.0
2014-01-27 12:40:00,34.05,34.08,34.02,34.06,397600.0,25.6281,25.6507,25.6055,25.6357,397600.0
2014-01-27 12:45:00,34.06,34.09,33.99,34.09,644800.0,25.6357,25.6582,25.583,25.6582,644800.0
2014-01-27 12:50:00,34.09,34.12,34.04,34.06,568500.0,25.6582,25.6808,25.6206,25.6357,568500.0
2014-01-27 12:55:00,34.06,34.07,34.02,34.04,230000.0,25.6357,25.6432,25.6055,25.6206,230000.0
2014-01-27 13:00:00,34.04,34.1,34.03,34.08,347600.0,25.6206,25.6658,25.6131,25.6507,347600.0
2014-01-27 13:05:00,34.08,34.12,34.07,34.1,384100.0,25.6507,25.6808,25.6432,25.6658,384100.0
2014-01-27 13:10:00,34.11,34.13,34.08,34.09,141100.0,25.6733,25.6883,25.6507,25.6582,141100.0
2014-01-27 13:15:00,34.09,34.13,34.09,34.1,204600.0,25.6582,25.6883,25.6582,25.6658,204600.0
2014-01-27 13:20:00,34.11,34.11,34.04,34.05,145700.0,25.6733,25.6733,25.6206,25.6281,145700.0
2014-01-27 13:25:00,34.04,34.12,34.04,34.12,315600.0,25.6206,25.6808,25.6206,25.6808,315600.0
2014-01-27 13:30:00,34.12,34.12,34.05,34.07,195200.0,25.6808,25.6808,25.6281,25.6432,195200.0
2014-01-27 13:35:00,34.07,34.11,34.06,34.09,94400.0,25.6432,25.6733,25.6357,25.6582,94400.0
2014-01-27 13:40:00,34.09,34.15,34.07,34.15,123100.0,25.6582,25.7034,25.6432,25.7034,123100.0
2014-01-27 13:45:00,34.15,34.23,34.13,34.21,527000.0,25.7034,25.7636,25.6883,25.7486,527000.0
2014-01-27 13:50:00,34.21,34.22,34.17,34.2,143400.0,25.7486,25.7561,25.7184,25.741,143400.0
2014-01-27 13:55:00,34.2,34.2,34.15,34.17,173300.0,25.741,25.741,25.7034,25.7184,173300.0
2014-01-27 14:00:00,34.18,34.27,34.18,34.18,279000.0,25.726,25.7937,25.726,25.726,279000.0
2014-01-27 14:05:00,34.19,34.2,34.15,34.15,164700.0,25.7335,25.741,25.7034,25.7034,164700.0
2014-01-27 14:10:00,34.15,34.22,34.14,34.21,139500.0,25.7034,25.7561,25.6959,25.7486,139500.0
2014-01-27 14:15:00,34.2,34.27,34.2,34.22,209300.0,25.741,25.7937,25.741,25.7561,209300.0
2014-01-27 14:20:00,34.22,34.23,34.19,34.21,73200.0,25.7561,25.7636,25.7335,25.7486,73200.0
2014-01-27 14:25:00,34.22,34.28,34.2,34.27,276700.0,25.7561,25.8012,25.741,25.7937,276700.0
2014-01-27 14:30:00,34.27,34.36,34.26,34.36,326800.0,25.7937,25.8615,25.7862,25.8615,326800.0
2014-01-27 14:35:00,34.35,34.36,34.33,34.35,315400.0,25.8539,25.8615,25.8389,25.8539,315400.0
2014-01-27 14:40:00,34.35,34.38,34.32,34.36,160200.0,25.8539,25.8765,25.8313,25.8615,160200.0
2014-01-27 14:45:00,34.36,34.36,34.31,34.34,120400.0,25.8615,25.8615,25.8238,25.8464,120400.0
2014-01-27 14:50:00,34.35,34.37,34.33,34.36,104100.0,25.8539,25.869,25.8389,25.8615,104100.0
2014-01-27 14:55:00,34.36,34.43,34.36,34.43,284600.0,25.8615,25.9141,25.8615,25.9141,284600.0
2014-01-27 15:00:00,34.43,34.43,34.36,34.38,204900.0,25.9141,25.9141,25.8615,25.8765,204900.0
2014-01-27 15:05:00,34.39,34.42,34.37,34.39,286600.0,25.884,25.9066,25.869,25.884,286600.0
2014-01-27 15:10:00,34.4,34.45,34.39,34.45,139400.0,25.8916,25.9292,25.884,25.9292,139400.0
2014-01-27 15:15:00,34.44,34.44,34.41,34.41,197600.0,25.9217,25.9217,25.8991,25.8991,197600.0
2014-01-27 15:20:00,34.41,34.41,34.31,34.31,218800.0,25.8991,25.8991,25.8238,25.8238,218800.0
2014-01-27 15:25:00,34.32,34.32,34.26,34.27,225700.0,25.8313,25.8313,25.7862,25.7937,225700.0
2014-01-27 15:30:00,34.27,34.33,34.24,34.25,315500.0,25.7937,25.8389,25.7711,25.7787,315500.0
2014-01-27 15:35:00,34.25,34.34,34.24,34.33,182000.0,25.7787,25.8464,25.7711,25.8389,182000.0
2014-01-27 15:40:00,34.33,34.36,34.23,34.26,230300.0,25.8389,25.8615,25.7636,25.7862,230300.0
2014-01-27 15:45:00,34.25,34.28,34.21,34.23,331000.0,25.7787,25.8012,25.7486,25.7636,331000.0
2014-01-27 15:50:00,34.24,34.26,34.16,34.18,519800.0,25.7711,25.7862,25.7109,25.726,519800.0
2014-01-27 15:55:00,34.19,34.23,34.17,34.18,1094300.0,25.7335,25.7636,25.7184,25.726,1094300.0
2014-01-28 09:30:00,34.44,34.44,34.37,34.4,568800.0,25.9217,25.9217,25.869,25.8916,568800.0
2014-01-28 09:35:00,34.39,34.41,34.36,34.4,750800.0,25.884,25.8991,25.8615,25.8916,750800.0
2014-01-28 09:40:00,34.4,34.49,34.39,34.47,702900.0,25.8916,25.9593,25.884,25.9442,702900.0
2014-01-28 09:45:00,34.47,34.47,34.44,34.46,337100.0,25.9442,25.9442,25.9217,25.9367,337100.0
2014-01-28 09:50:00,34.46,34.49,34.45,34.48,237600.0,25.9367,25.9593,25.9292,25.9518,237600.0
2014-01-28 09:55:00,34.47,34.5,34.47,34.48,493100.0,25.9442,25.9668,25.9442,25.9518,493100.0
2014-01-28 10:00:00,34.49,34.57,34.49,34.53,574000.0,25.9593,26.0195,25.9593,25.9894,574000.0
2014-01-28 10:05:00,34.54,34.59,34.51,34.53,505700.0,25.9969,26.0346,25.9744,25.9894,505700.0
2014-01-28 10:10:00,34.54,34.57,34.51,34.55,315700.0,25.9969,26.0195,25.9744,26.0045,315700.0
2014-01-28 10:15:00,34.54,34.55,34.51,34.52,354300.0,25.9969,26.0045,25.9744,25.9819,354300.0
2014-01-28 10:20:00,34.52,34.6,34.5,34.57,571000.0,25.9819,26.0421,25.9668,26.0195,571000.0
2014-01-28 10:25:00,34.57,34.57,34.5,34.52,383900.0,26.0195,26.0195,25.9668,25.9819,383900.0
2014-01-28 10:30:00,34.52,34.66,34.51,34.66,802300.0,25.9819,26.0873,25.9744,26.0873,802300.0
2014-01-28 10:35:00,34.66,34.66,34.58,34.59,423000.0,26.0873,26.0873,26.027,26.0346,423000.0
2014-01-28 10:40:00,34.58,34.63,34.54,34.63,584500.0,26.027,26.0647,25.9969,26.0647,584500.0
2014-01-28 10:45:00,34.62,34.66,34.58,34.63,437500.0,26.0571,26.0873,26.027,26.0647,437500.0
2014-01-28 10:50:00,34.63,34.63,34.58,34.59,336400.0,26.0647,26.0647,26.027,26.0346,336400.0
2014-01-28 10:55:00,34.59,34.65,34.59,34.64,374900.0,26.0346,26.0797,26.0346,26.0722,374900.0
2014-01-28 11:00:00,34.65,34.68,34.61,34.66,358600.0,26.0797,26.1023,26.0496,26.0873,358600.0
2014-01-28 11:05:00,34.66,34.7,34.59,34.6,418500.0,26.0873,26.1174,26.0346,26.0421,418500.0
2014-01-28 11:10:00,34.59,34.62,34.58,34.6,168500.0,26.0346,26.0571,26.027,26.0421,168500.0
2014-01-28 11:15:00,34.6,34.6,34.5,34.52,539600.0,26.0421,26.0421,25.9668,25.9819,539600.0
2014-01-28 11:20:00,34.52,34.53,34.48,34.49,134800.0,25.9819,25.9894,25.9518,25.9593,134800.0
2014-01-28 11:25:00,34.49,34.52,34.47,34.48,215700.0,25.9593,25.9819,25.9442,25.9518,215700.0
2014-01-28 11:30:00,34.48,34.52,34.47,34.51,356900.0,25.9518,25.9819,25.9442,25.9744,356900.0
2014-01-28 11:35:00,34.5,34.53,34.5,34.52,633400.0,25.9668,25.9894,25.9668,25.9819,633400.0
2014-01-28 11:40:00,34.51,34.52,34.49,34.51,397000.0,25.9744,25.9819,25.9593,25.9744,397000.0
2014-01-28 11:45:00,34.51,34.51,34.44,34.46,405500.0,25.9744,25.9744,25.9217,25.9367,405500.0
2014-01-28 11:50:00,34.47,34.54,34.47,34.54,413700.0,25.9442,25.9969,25.9442,25.9969,413700.0
2014-01-28 11:55:00,34.53,34.55,34.5,34.51,267500.0,25.9894,26.0045,25.9668,25.9744,267500.0
2014-01-28 12:00:00,34.51,34.57,34.51,34.55,155900.0,25.9744,26.0195,25.9744,26.0045,155900.0
2014-01-28 12:05:00,34.55,34.63,34.55,34.63,275500.0,26.0045,26.0647,26.0045,26.0647,275500.0
2014-01-28 12:10:00,34.62,34.66,34.58,34.63,341400.0,26.0571,26.0873,26.027,26.0647,341400.0
2014-01-28 12:15:00,34.63,34.65,34.59,34.63,122000.0,26.0647,26.0797,26.0346,26.0647,122000.0
2014-01-28 12:20:00,34.62,34.63,34.58,34.6,92400.0,26.0571,26.0647,26.027,26.0421,92400.0
2014-01-28 12:25:00,34.6,34.62,34.6,34.61,55000.0,26.0421,26.0571,26.0421,26.0496,55000.0
2014-01-28 12:30:00,34.62,34.67,34.62,34.67,219000.0,26.0571,26.0948,26.0571,26.0948,219000.0
2014-01-28 12:35:00,34.66,34.7,34.66,34.66,339100.0,26.0873,26.1174,26.0873,26.0873,339100.0
2014-01-28 12:40:00,34.66,34.67,34.61,34.63,92400.0,26.0873,26.0948,26.0496,26.0647,92400.0
2014-01-28 12:45:00,34.63,34.64,34.6,34.61,71900.0,26.0647,26.0722,26.0421,26.0496,71900.0
2014-01-28 12:50:00,34.61,34.61,34.54,34.55,561100.0,26.0496,26.0496,25.9969,26.0045,561100.0
2014-01-28 12:55:00,34.55,34.57,34.55,34.57,34400.0,26.0045,26.0195,26.0045,26.0195,34400.0
2014-01-28 13:00:00,34.57,34.59,34.57,34.59,69800.0,26.0195,26.0346,26.0195,26.0346,69800.0
2014-01-28 13:05:00,34.6,34.64,34.59,34.6,214900.0,26.0421,26.0722,26.0346,26.0421,214900.0
2014-01-28 13:10:00,34.6,34.62,34.59,34.62,26200.0,26.0421,26.0571,26.0346,26.0571,26200.0
2014-01-28 13:15:00,34.62,34.66,34.6,34.66,109100.0,26.0571,26.0873,26.0421,26.0873,109100.0
2014-01-28 13:20:00,34.66,34.66,34.6,34.61,99800.0,26.0873,26.0873,26.0421,26.0496,99800.0
2014-01-28 13:25:00,34.61,34.64,34.6,34.61,32100.0,26.0496,26.0722,26.0421,26.0496,32100.0
2014-01-28 13:30:00,34.62,34.63,34.62,34.63,18800.0,26.0571,26.0647,26.0571,26.0647,18800.0
2014-01-28 13:35:00,34.62,34.63,34.58,34.6,51200.0,26.0571,26.0647,26.027,26.0421,51200.0
2014-01-28 13:40:00,34.61,34.63,34.59,34.61,154500.0,26.0496,26.0647,26.0346,26.0496,154500.0
2014-01-28 13:45:00,34.61,34.62,34.58,34.58,53900.0,26.0496,26.0571,26.027,26.027,53900.0
2014-01-28 13:50:00,34.59,34.61,34.57,34.59,47600.0,26.0346,26.0496,26.0195,26.0346,47600.0
2014-01-28 13:55:00,34.59,34.6,34.58,34.58,29600.0,26.0346,26.0421,26.027,26.027,29600.0
2014-01-28 14:00:00,34.58,34.59,34.56,34.57,109300.0,26.027,26.0346,26.012,26.0195,109300.0
2014-01-28 14:05:00,34.57,34.6,34.57,34.59,68900.0,26.0195,26.0421,26.0195,26.0346,68900.0
2014-01-28 14:10:00,34.59,34.59,34.57,34.58,83500.0,26.0346,26.0346,26.0195,26.027,83500.0
2014-01-28 14:15:00,34.58,34.59,34.58,34.59,21200.0,26.027,26.0346,26.027,26.0346,21200.0
2014-01-28 14:20:00,34.58,34.6,34.58,34.59,64200.0,26.027,26.0421,26.027,26.0346,64200.0
2014-01-28 14:25:00,34.59,34.6,34.56,34.58,164600.0,26.0346,26.0421,26.012,26.027,164600.0
2014-01-28 14:30:00,34.58,34.62,34.58,34.61,179700.0,26.027,26.0571,26.027,26.0496,179700.0
2014-01-28 14:35:00,34.61,34.64,34.61,34.64,62600.0,26.0496,26.0722,26.0496,26.0722,62600.0
2014-01-28 14:40:00,34.64,34.64,34.62,34.63,64000.0,26.0722,26.0722,26.0571,26.0647,64000.0
2014-01-28 14:45:00,34.63,34.65,34.63,34.64,63900.0,26.0647,26.0797,26.0647,26.0722,63900.0
2014-01-28 14:50:00,34.63,34.66,34.61,34.62,55700.0,26.0647,26.0873,26.0496,26.0571,55700.0
2014-01-28 14:55:00,34.61,34.63,34.6,34.61,117100.0,26.0496,26.0647,26.0421,26.0496,117100.0
2014-01-28 15:00:00,34.61,34.61,34.56,34.57,59200.0,26.0496,26.0496,26.012,26.0195,59200.0
2014-01-28 15:05:00,34.57,34.58,34.55,34.57,173100.0,26.0195,26.027,26.0045,26.0195,173100.0
2014-01-28 15:10:00,34.57,34.58,34.55,34.57,128100.0,26.0195,26.027,26.0045,26.0195,128100.0
2014-01-28 15:15:00,34.58,34.59,34.55,34.59,138900.0,26.027,26.0346,26.0045,26.0346,138900.0
2014-01-28 15:20:00,34.59,34.62,34.58,34.62,85100.0,26.0346,26.0571,26.027,26.0571,85100.0
2014-01-28 15:25:00,34.62,34.62,34.59,34.59,166200.0,26.0571,26.0571,26.0346,26.0346,166200.0
2014-01-28 15:30:00,34.59,34.61,34.57,34.6,156100.0,26.0346,26.0496,26.0195,26.0421,156100.0
2014-01-28 15:35:00,34.59,34.62,34.58,34.58,125100.0,26.0346,26.0571,26.027,26.027,125100.0
2014-01-28 15:40:00,34.59,34.6,34.55,34.56,408000.0,26.0346,26.0421,26.0045,26.012,408000.0
2014-01-28 15:45:00,34.55,34.56,34.5,34.5,525000.0,26.0045,26.012,25.9668,25.9668,525000.0
2014-01-28 15:50:00,34.5,34.54,34.48,34.53,829300.0,25.9668,25.9969,25.9518,25.9894,829300.0
2014-01-28 15:55:00,34.52,34.55,34.5,34.54,1040500.0,25.9819,26.0045,25.9668,25.9969,1040500.0
2014-01-29 09:30:00,34.34,34.38,34.25,34.27,783500.0,25.8464,25.8765,25.7787,25.7937,783500.0
2014-01-29 09:35:00,34.26,34.26,34.16,34.25,1068900.0,25.7862,25.7862,25.7109,25.7787,1068900.0
2014-01-29 09:40:00,34.25,34.4,34.23,34.32,1207600.0,25.7787,25.8916,25.7636,25.8313,1207600.0
2014-01-29 09:45:00,34.31,34.37,34.28,34.29,1708200.0,25.8238,25.869,25.8012,25.8088,1708200.0
2014-01-29 09:50:00,34.29,34.39,34.23,34.37,768100.0,25.8088,25.884,25.7636,25.869,768100.0
2014-01-29 09:55:00,34.36,34.37,34.29,34.33,1822100.0,25.8615,25.869,25.8088,25.8389,1822100.0
2014-01-29 10:00:00,34.33,34.41,34.33,34.35,524600.0,25.8389,25.8991,25.8389,25.8539,524600.0
2014-01-29 10:05:00,34.35,34.45,34.35,34.43,822700.0,25.8539,25.9292,25.8539,25.9141,822700.0
2014-01-29 10:10:00,34.44,34.45,34.34,34.37,369200.0,25.9217,25.9292,25.8464,25.869,369200.0
2014-01-29 10:15:00,34.37,34.42,34.34,34.37,306200.0,25.869,25.9066,25.8464,25.869,306200.0
2014-01-29 10:20:00,34.37,34.39,34.31,34.39,295500.0,25.869,25.884,25.8238,25.884,295500.0
2014-01-29 10:25:00,34.39,34.4,34.33,34.38,202900.0,25.884,25.8916,25.8389,25.8765,202900.0
2014-01-29 10:30:00,34.38,34.46,34.37,34.42,236600.0,25.8765,25.9367,25.869,25.9066,236600.0
2014-01-29 10:35:00,34.42,34.43,34.38,34.43,175100.0,25.9066,25.9141,25.8765,25.9141,175100.0
2014-01-29 10:40:00,34.42,34.51,34.39,34.5,659200.0,25.9066,25.9744,25.884,25.9668,659200.0
2014-01-29 10:45:00,34.51,34.54,34.47,34.52,305900.0,25.9744,25.9969,25.9442,25.9819,305900.0
2014-01-29 10:50:00,34.51,34.58,34.5,34.56,287400.0,25.9744,26.027,25.9668,26.012,287400.0
2014-01-29 10:55:00,34.56,34.59,34.53,34.58,838500.0,26.012,26.0346,25.9894,26.027,838500.0
2014-01-29 11:00:00,34.59,34.61,34.57,34.61,340000.0,26.0346,26.0496,26.0195,26.0496,340000.0
2014-01-29 11:05:00,34.6,34.63,34.59,34.62,299500.0,26.0421,26.0647,26.0346,26.0571,299500.0
2014-01-29 11:10:00,34.62,34.66,34.62,34.66,159300.0,26.0571,26.0873,26.0571,26.0873,159300.0
2014-01-29 11:15:00,34.66,34.69,34.61,34.66,268800.0,26.0873,26.1098,26.0496,26.0873,268800.0
2014-01-29 11:20:00,34.65,34.69,34.64,34.69,302300.0,26.0797,26.1098,26.0722,26.1098,302300.0
2014-01-29 11:25:00,34.68,34.71,34.68,34.7,338000.0,26.1023,26.1249,26.1023,26.1174,338000.0
2014-01-29 11:30:00,34.7,34.7,34.65,34.67,220900.0,26.1174,26.1174,26.0797,26.0948,220900.0
2014-01-29 11:35:00,34.67,34.68,34.65,34.65,178500.0,26.0948,26.1023,26.0797,26.0797,178500.0
2014-01-29 11:40:00,34.65,34.67,34.63,34.66,423600.0,26.0797,26.0948,26.0647,26.0873,423600.0
2014-01-29 11:45:00,34.66,34.66,34.62,34.66,218000.0,26.0873,26.0873,26.0571,26.0873,218000.0
2014-01-29 11:50:00,34.66,34.7,34.64,34.68,131700.0,26.0873,26.1174,26.0722,26.1023,131700.0
2014-01-29 11:55:00,34.68,34.69,34.67,34.69,50200.0,26.1023,26.1098,26.0948,26.1098,50200.0
2014-01-29 12:00:00,34.7,34.71,34.64,34.66,111200.0,26.1174,26.1249,26.0722,26.0873,111200.0
2014-01-29 12:05:00,34.66,34.66,34.59,34.6,135600.0,26.0873,26.0873,26.0346,26.0421,135600.0
2014-01-29 12:10:00,34.59,34.62,34.56,34.56,132300.0,26.0346,26.0571,26.012,26.012,132300.0
2014-01-29 12:15:00,34.56,34.58,34.5,34.52,341800.0,26.012,26.027,25.9668,25.9819,341800.0
2014-01-29 12:20:00,34.52,34.58,34.52,34.57,119700.0,25.9819,26.027,25.9819,26.0195,119700.0
2014-01-29 12:25:00,34.56,34.58,34.52,34.53,75200.0,26.012,26.027,25.9819,25.9894,75200.0
2014-01-29 12:30:00,34.53,34.54,34.5,34.51,195800.0,25.9894,25.9969,25.9668,25.9744,195800.0
2014-01-29 12:35:00,34.52,34.52,34.47,34.48,226700.0,25.9819,25.9819,25.9442,25.9518,226700.0
2014-01-29 12:40:00,34.48,34.53,34.48,34.52,153900.0,25.9518,25.9894,25.9518,25.9819,153900.0
2014-01-29 12:45:00,34.52,34.52,34.51,34.52,132200.0,25.9819,25.9819,25.9744,25.9819,132200.0
2014-01-29 12:50:00,34.52,34.52,34.49,34.5,102500.0,25.9819,25.9819,25.9593,25.9668,102500.0
2014-01-29 12:55:00,34.5,34.54,34.49,34.51,167200.0,25.9668,25.9969,25.9593,25.9744,167200.0
2014-01-29 13:00:00,34.51,34.51,34.47,34.48,161900.0,25.9744,25.9744,25.9442,25.9518,161900.0
2014-01-29 13:05:00,34.48,34.49,34.45,34.48,232700.0,25.9518,25.9593,25.9292,25.9518,232700.0
2014-01-29 13:10:00,34.48,34.52,34.45,34.51,149800.0,25.9518,25.9819,25.9292,25.9744,149800.0
2014-01-29 13:15:00,34.51,34.55,34.49,34.53,224600.0,25.9744,26.0045,25.9593,25.9894,224600.0
2014-01-29 13:20:00,34.52,34.58,34.52,34.57,71200.0,25.9819,26.027,25.9819,26.0195,71200.0
2014-01-29 13:25:00,34.58,34.58,34.52,34.53,170900.0,26.027,26.027,25.9819,25.9894,170900.0
2014-01-29 13:30:00,34.54,34.6,34.52,34.6,185800.0,25.9969,26.0421,25.9819,26.0421,185800.0
2014-01-29 13:35:00,34.59,34.62,34.58,34.59,179000.0,26.0346,26.0571,26.027,26.0346,179000.0
2014-01-29 13:40:00,34.59,34.63,34.57,34.58,465400.0,26.0346,26.0647,26.0195,26.027,465400.0
2014-01-29 13:45:00,34.58,34.61,34.56,34.57,125100.0,26.027,26.0496,26.012,26.0195,125100.0
2014-01-29 13:50:00,34.58,34.58,34.55,34.56,172500.0,26.027,26.027,26.0045,26.012,172500.0
2014-01-29 13:55:00,34.57,34.61,34.51,34.56,327400.0,26.0195,26.0496,25.9744,26.012,327400.0
2014-01-29 14:00:00,34.52,34.64,34.48,34.56,548800.0,25.9819,26.0722,25.9518,26.012,548800.0
2014-01-29 14:05:00,34.57,34.6,34.42,34.55,560500.0,26.0195,26.0421,25.9066,26.0045,560500.0
2014-01-29 14:10:00,34.56,34.56,34.41,34.43,1508400.0,26.012,26.012,25.8991,25.9141,1508400.0
2014-01-29 14:15:00,34.43,34.45,34.31,34.35,614700.0,25.9141,25.9292,25.8238,25.8539,614700.0
2014-01-29 14:20:00,34.35,34.45,34.32,34.44,409600.0,25.8539,25.9292,25.8313,25.9217,409600.0
2014-01-29 14:25:00,34.45,34.56,34.42,34.51,374000.0,25.9292,26.012,25.9066,25.9744,374000.0
2014-01-29 14:30:00,34.5,34.63,34.44,34.63,373400.0,25.9668,26.0647,25.9217,26.0647,373400.0
2014-01-29 14:35:00,34.61,34.64,34.52,34.6,507100.0,26.0496,26.0722,25.9819,26.0421,507100.0
2014-01-29 14:40:00,34.61,34.63,34.5,34.55,466600.0,26.0496,26.0647,25.9668,26.0045,466600.0
2014-01-29 14:45:00,34.55,34.57,34.43,34.47,564700.0,26.0045,26.0195,25.9141,25.9442,564700.0
2014-01-29 14:50:00,34.46,34.51,34.44,34.47,222500.0,25.9367,25.9744,25.9217,25.9442,222500.0
2014-01-29 14:55:00,34.47,34.48,34.4,34.4,320600.0,25.9442,25.9518,25.8916,25.8916,320600.0
2014-01-29 15:00:00,34.4,34.47,34.38,34.45,327200.0,25.8916,25.9442,25.8765,25.9292,327200.0
2014-01-29 15:05:00,34.45,34.45,34.35,34.39,716000.0,25.9292,25.9292,25.8539,25.884,716000.0
2014-01-29 15:10:00,34.39,34.39,34.29,34.34,523800.0,25.884,25.884,25.8088,25.8464,523800.0
2014-01-29 15:15:00,34.34,34.46,34.32,34.32,345500.0,25.8464,25.9367,25.8313,25.8313,345500.0
2014-01-29 15:20:00,34.31,34.42,34.31,34.42,240300.0,25.8238,25.9066,25.8238,25.9066,240300.0
2014-01-29 15:25:00,34.41,34.44,34.36,34.38,307400.0,25.8991,25.9217,25.8615,25.8765,307400.0
2014-01-29 15:30:00,34.38,34.43,34.34,34.37,293700.0,25.8765,25.9141,25.8464,25.869,293700.0
2014-01-29 15:35:00,34.37,34.4,34.32,34.38,1007300.0,25.869,25.8916,25.8313,25.8765,1007300.0
2014-01-29 15:40:00,34.37,34.45,34.35,34.44,514900.0,25.869,25.9292,25.8539,25.9217,514900.0
2014-01-29 15:45:00,34.45,34.52,34.45,34.47,551400.0,25.9292,25.9819,25.9292,25.9442,551400.0
2014-01-29 15:50:00,34.47,34.51,34.45,34.51,807200.0,25.9442,25.9744,25.9292,25.9744,807200.0
2014-01-29 15:55:00,34.5,34.52,34.48,34.5,1871800.0,25.9668,25.9819,25.9518,25.9668,1871800.0
2014-01-30 09:30:00,34.87,35.05,34.86,35.04,770000.0,26.2453,26.3808,26.2378,26.3733,770000.0
2014-01-30 09:35:00,35.04,35.05,34.97,34.97,930900.0,26.3733,26.3808,26.3206,26.3206,930900.0
2014-01-30 09:40:00,34.98,34.99,34.81,34.84,1117200.0,26.3281,26.3356,26.2001,26.2227,1117200.0
2014-01-30 09:45:00,34.84,34.85,34.78,34.82,514600.0,26.2227,26.2303,26.1776,26.2077,514600.0
2014-01-30 09:50:00,34.82,34.85,34.75,34.76,364900.0,26.2077,26.2303,26.155,26.1625,364900.0
2014-01-30 09:55:00,34.76,34.76,34.72,34.74,383600.0,26.1625,26.1625,26.1324,26.1475,383600.0
2014-01-30 10:00:00,34.73,34.79,34.66,34.77,745100.0,26.1399,26.1851,26.0873,26.17,745100.0
2014-01-30 10:05:00,34.76,34.78,34.71,34.74,257300.0,26.1625,26.1776,26.1249,26.1475,257300.0
2014-01-30 10:10:00,34.73,34.77,34.68,34.69,726400.0,26.1399,26.17,26.1023,26.1098,726400.0
2014-01-30 10:15:00,34.69,34.72,34.64,34.69,472500.0,26.1098,26.1324,26.0722,26.1098,472500.0
2014-01-30 10:20:00,34.7,34.7,34.66,34.66,414600.0,26.1174,26.1174,26.0873,26.0873,414600.0
2014-01-30 10:25:00,34.67,34.73,34.66,34.67,285900.0,26.0948,26.1399,26.0873,26.0948,285900.0
2014-01-30 10:30:00,34.68,34.73,34.67,34.72,260200.0,26.1023,26.1399,26.0948,26.1324,260200.0
2014-01-30 10:35:00,34.73,34.8,34.72,34.79,219300.0,26.1399,26.1926,26.1324,26.1851,219300.0
2014-01-30 10:40:00,34.79,34.81,34.77,34.8,172400.0,26.1851,26.2001,26.17,26.1926,172400.0
2014-01-30 10:45:00,34.79,34.81,34.76,34.77,155600.0,26.1851,26.2001,26.1625,26.17,155600.0
2014-01-30 10:50:00,34.76,34.78,34.74,34.77,79400.0,26.1625,26.1776,26.1475,26.17,79400.0
2014-01-30 10:55:00,34.77,34.82,34.77,34.8,440900.0,26.17,26.2077,26.17,26.1926,440900.0
2014-01-30 11:00:00,34.8,34.81,34.8,34.81,127300.0,26.1926,26.2001,26.1926,26.2001,127300.0
2014-01-30 11:05:00,34.81,34.81,34.75,34.77,351700.0,26.2001,26.2001,26.155,26.17,351700.0
2014-01-30 11:10:00,34.77,34.82,34.76,34.81,122800.0,26.17,26.2077,26.1625,26.2001,122800.0
2014-01-30 11:15:00,34.81,34.84,34.81,34.82,120500.0,26.2001,26.2227,26.2001,26.2077,120500.0
2014-01-30 11:20:00,34.81,34.84,34.77,34.77,435900.0,26.2001,26.2227,26.17,26.17,435900.0
2014-01-30 11:25:00,34.77,34.77,34.73,34.75,261100.0,26.17,26.17,26.1399,26.155,261100.0
2014-01-30 11:30:00,34.75,34.77,34.73,34.76,271200.0,26.155,26.17,26.1399,26.1625,271200.0
2014-01-30 11:35:00,34.75,34.84,34.75,34.82,163700.0,26.155,26.2227,26.155,26.2077,163700.0
2014-01-30 11:40:00,34.82,34.86,34.79,34.82,210700.0,26.2077,26.2378,26.1851,26.2077,210700.0
2014-01-30 11:45:00,34.83,34.87,34.82,34.84,173100.0,26.2152,26.2453,26.2077,26.2227,173100.0
2014-01-30 11:50:00,34.84,34.91,34.84,34.91,273400.0,26.2227,26.2754,26.2227,26.2754,273400.0
2014-01-30 11:55:00,34.91,34.93,34.88,34.89,206600.0,26.2754,26.2905,26.2528,26.2604,206600.0
2014-01-30 12:00:00,34.89,34.91,34.86,34.86,70000.0,26.2604,26.2754,26.2378,26.2378,70000.0
2014-01-30 12:05:00,34.87,34.91,34.87,34.89,65100.0,26.2453,26.2754,26.2453,26.2604,65100.0
2014-01-30 12:10:00,34.9,34.9,34.86,34.87,190600.0,26.2679,26.2679,26.2378,26.2453,190600.0
2014-01-30 12:15:00,34.86,34.88,34.84,34.84,85900.0,26.2378,26.2528,26.2227,26.2227,85900.0
2014-01-30 12:20:00,34.85,34.86,34.83,34.84,84900.0,26.2303,26.2378,26.2152,26.2227,84900.0
2014-01-30 12:25:00,34.84,34.84,34.82,34.83,102700.0,26.2227,26.2227,26.2077,26.2152,102700.0
2014-01-30 12:30:00,34.83,34.84,34.82,34.83,103700.0,26.2152,26.2227,26.2077,26.2152,103700.0
2014-01-30 12:35:00,34.83,34.88,34.83,34.88,195400.0,26.2152,26.2528,26.2152,26.2528,195400.0
2014-01-30 12:40:00,34.88,34.89,34.86,34.86,58800.0,26.2528,26.2604,26.2378,26.2378,58800.0
2014-01-30 12:45:00,34.85,34.87,34.84,34.86,66700.0,26.2303,26.2453,26.2227,26.2378,66700.0
2014-01-30 12:50:00,34.86,34.86,34.84,34.85,107300.0,26.2378,26.2378,26.2227,26.2303,107300.0
2014-01-30 12:55:00,34.85,34.87,34.83,34.83,61800.0,26.2303,26.2453,26.2152,26.2152,61800.0
2014-01-30 13:00:00,34.84,34.84,34.8,34.8,124500.0,26.2227,26.2227,26.1926,26.1926,124500.0
2014-01-30 13:05:00,34.8,34.81,34.76,34.76,116100.0,26.1926,26.2001,26.1625,26.1625,116100.0
2014-01-30 13:10:00,34.76,34.76,34.72,34.73,244200.0,26.1625,26.1625,26.1324,26.1399,244200.0
2014-01-30 13:15:00,34.73,34.77,34.72,34.77,123400.0,26.1399,26.17,26.1324,26.17,123400.0
2014-01-30 13:20:00,34.77,34.78,34.76,34.76,26900.0,26.17,26.1776,26.1625,26.1625,26900.0
2014-01-30 13:25:00,34.76,34.78,34.75,34.75,53100.0,26.1625,26.1776,26.155,26.155,53100.0
2014-01-30 13:30:00,34.75,34.76,34.71,34.71,90200.0,26.155,26.1625,26.1249,26.1249,90200.0
2014-01-30 13:35:00,34.71,34.73,34.7,34.7,55100.0,26.1249,26.1399,26.1174,26.1174,55100.0
2014-01-30 13:40:00,34.7,34.72,34.69,34.7,96400.0,26.1174,26.1324,26.1098,26.1174,96400.0
2014-01-30 13:45:00,34.7,34.73,34.7,34.73,113600.0,26.1174,26.1399,26.1174,26.1399,113600.0
2014-01-30 13:50:00,34.73,34.74,34.71,34.71,125200.0,26.1399,26.1475,26.1249,26.1249,125200.0
2014-01-30 13:55:00,34.71,34.72,34.68,34.69,175900.0,26.1249,26.1324,26.1023,26.1098,175900.0
2014-01-30 14:00:00,34.7,34.72,34.69,34.69,73200.0,26.1174,26.1324,26.1098,26.1098,73200.0
2014-01-30 14:05:00,34.69,34.71,34.66,34.66,84000.0,26.1098,26.1249,26.0873,26.0873,84000.0
2014-01-30 14:10:00,34.67,34.69,34.65,34.67,230400.0,26.0948,26.1098,26.0797,26.0948,230400.0
2014-01-30 14:15:00,34.66,34.67,34.66,34.66,44000.0,26.0873,26.0948,26.0873,26.0873,44000.0
2014-01-30 14:20:00,34.66,34.7,34.66,34.7,41600.0,26.0873,26.1174,26.0873,26.1174,41600.0
2014-01-30 14:25:00,34.7,34.71,34.68,34.71,31600.0,26.1174,26.1249,26.1023,26.1249,31600.0
2014-01-30 14:30:00,34.71,34.73,34.69,34.69,101700.0,26.1249,26.1399,26.1098,26.1098,101700.0
2014-01-30 14:35:00,34.69,34.72,34.69,34.72,46800.0,26.1098,26.1324,26.1098,26.1324,46800.0
2014-01-30 14:40:00,34.72,34.76,34.72,34.74,82900.0,26.1324,26.1625,26.1324,26.1475,82900.0
2014-01-30 14:45:00,34.75,34.76,34.71,34.71,95300.0,26.155,26.1625,26.1249,26.1249,95300.0
2014-01-30 14:50:00,34.72,34.75,34.72,34.74,18800.0,26.1324,26.155,26.1324,26.1475,18800.0
2014-01-30 14:55:00,34.74,34.78,34.73,34.78,107100.0,26.1475,26.1776,26.1399,26.1776,107100.0
2014-01-30 15:00:00,34.77,34.83,34.75,34.79,267300.0,26.17,26.2152,26.155,26.1851,267300.0
2014-01-30 15:05:00,34.8,34.8,34.76,34.78,111800.0,26.1926,26.1926,26.1625,26.1776,111800.0
2014-01-30 15:10:00,34.78,34.83,34.78,34.82,75700.0,26.1776,26.2152,26.1776,26.2077,75700.0
2014-01-30 15:15:00,34.82,34.82,34.79,34.81,67800.0,26.2077,26.2077,26.1851,26.2001,67800.0
2014-01-30 15:20:00,34.8,34.82,34.78,34.79,101200.0,26.1926,26.2077,26.1776,26.1851,101200.0
2014-01-30 15:25:00,34.79,34.81,34.77,34.8,199900.0,26.1851,26.2001,26.17,26.1926,199900.0
2014-01-30 15:30:00,34.8,34.81,34.75,34.76,170200.0,26.1926,26.2001,26.155,26.1625,170200.0
2014-01-30 15:35:00,34.76,34.8,34.75,34.79,211200.0,26.1625,26.1926,26.155,26.1851,211200.0
2014-01-30 15:40:00,34.79,34.81,34.75,34.81,540200.0,26.1851,26.2001,26.155,26.2001,540200.0
2014-01-30 15:45:00,34.8,34.81,34.73,34.74,509200.0,26.1926,26.2001,26.1399,26.1475,509200.0
2014-01-30 15:50:00,34.74,34.76,34.7,34.71,1160300.0,26.1475,26.1625,26.1174,26.1249,1160300.0
2014-01-30 15:55:00,34.7,34.73,34.63,34.66,2542700.0,26.1174,26.1399,26.0647,26.0873,2542700.0
2014-01-31 09:30:00,34.36,34.36,34.1,34.3,1047900.0,25.8615,25.8615,25.6658,25.8163,1047900.0
2014-01-31 09:35:00,34.31,34.34,34.25,34.29,340800.0,25.8238,25.8464,25.7787,25.8088,340800.0
2014-01-31 09:40:00,34.29,34.3,34.13,34.26,440800.0,25.8088,25.8163,25.6883,25.7862,440800.0
2014-01-31 09:45:00,34.27,34.39,34.22,34.38,478700.0,25.7937,25.884,25.7561,25.8765,478700.0
2014-01-31 09:50:00,34.39,34.43,34.34,34.34,357600.0,25.884,25.9141,25.8464,25.8464,357600.0
2014-01-31 09:55:00,34.35,34.36,34.26,34.3,404000.0,25.8539,25.8615,25.7862,25.8163,404000.0
2014-01-31 10:00:00,34.3,34.4,34.29,34.34,227600.0,25.8163,25.8916,25.8088,25.8464,227600.0
2014-01-31 10:05:00,34.35,34.4,34.32,34.38,335400.0,25.8539,25.8916,25.8313,25.8765,335400.0
2014-01-31 10:10:00,34.37,34.44,34.37,34.42,241000.0,25.869,25.9217,25.869,25.9066,241000.0
2014-01-31 10:15:00,34.43,34.47,34.41,34.46,341500.0,25.9141,25.9442,25.8991,25.9367,341500.0
2014-01-31 10:20:00,34.46,34.49,34.42,34.45,268500.0,25.9367,25.9593,25.9066,25.9292,268500.0
2014-01-31 10:25:00,34.45,34.46,34.41,34.42,309600.0,25.9292,25.9367,25.8991,25.9066,309600.0
2014-01-31 10:30:00,34.42,34.45,34.34,34.34,930100.0,25.9066,25.9292,25.8464,25.8464,930100.0
2014-01-31 10:35:00,34.33,34.35,34.28,34.35,609600.0,25.8389,25.8539,25.8012,25.8539,609600.0
2014-01-31 10:40:00,34.35,34.39,34.31,34.33,172100.0,25.8539,25.884,25.8238,25.8389,172100.0
2014-01-31 10:45:00,34.33,34.39,34.32,34.38,228600.0,25.8389,25.884,25.8313,25.8765,228600.0
2014-01-31 10:50:00,34.39,34.41,34.37,34.39,569400.0,25.884,25.8991,25.869,25.884,569400.0
2014-01-31 10:55:00,34.39,34.43,34.38,34.41,85800.0,25.884,25.9141,25.8765,25.8991,85800.0
2014-01-31 11:00:00,34.41,34.48,34.4,34.48,166400.0,25.8991,25.9518,25.8916,25.9518,166400.0
2014-01-31 11:05:00,34.48,34.58,34.46,34.56,266300.0,25.9518,26.027,25.9367,26.012,266300.0
2014-01-31 11:10:00,34.56,34.56,34.49,34.51,176600.0,26.012,26.012,25.9593,25.9744,176600.0
2014-01-31 11:15:00,34.52,34.55,34.48,34.48,56100.0,25.9819,26.0045,25.9518,25.9518,56100.0
2014-01-31 11:20:00,34.48,34.52,34.48,34.52,181700.0,25.9518,25.9819,25.9518,25.9819,181700.0
2014-01-31 11:25:00,34.53,34.61,34.51,34.61,236200.0,25.9894,26.0496,25.9744,26.0496,236200.0
2014-01-31 11:30:00,34.6,34.62,34.57,34.59,187500.0,26.0421,26.0571,26.0195,26.0346,187500.0
2014-01-31 11:35:00,34.58,34.59,34.52,34.55,98600.0,26.027,26.0346,25.9819,26.0045,98600.0
2014-01-31 11:40:00,34.55,34.58,34.54,34.57,134600.0,26.0045,26.027,25.9969,26.0195,134600.0
2014-01-31 11:45:00,34.57,34.57,34.49,34.51,185300.0,26.0195,26.0195,25.9593,25.9744,185300.0
2014-01-31 11:50:00,34.5,34.51,34.47,34.49,114500.0,25.9668,25.9744,25.9442,25.9593,114500.0
2014-01-31 11:55:00,34.48,34.55,34.47,34.55,68400.0,25.9518,26.0045,25.9442,26.0045,68400.0
2014-01-31 12:00:00,34.56,34.61,34.55,34.58,155000.0,26.012,26.0496,26.0045,26.027,155000.0
2014-01-31 12:05:00,34.59,34.59,34.55,34.56,95200.0,26.0346,26.0346,26.0045,26.012,95200.0
2014-01-31 12:10:00,34.56,34.59,34.53,34.55,232800.0,26.012,26.0346,25.9894,26.0045,232800.0
2014-01-31 12:15:00,34.54,34.56,34.52,34.53,99600.0,25.9969,26.012,25.9819,25.9894,99600.0
2014-01-31 12:20:00,34.53,34.53,34.47,34.47,109900.0,25.9894,25.9894,25.9442,25.9442,109900.0
2014-01-31 12:25:00,34.47,34.51,34.46,34.51,59600.0,25.9442,25.9744,25.9367,25.9744,59600.0
2014-01-31 12:30:00,34.51,34.52,34.43,34.47,78700.0,25.9744,25.9819,25.9141,25.9442,78700.0
2014-01-31 12:35:00,34.47,34.48,34.43,34.45,112700.0,25.9442,25.9518,25.9141,25.9292,112700.0
2014-01-31 12:40:00,34.45,34.47,34.42,34.46,61000.0,25.9292,25.9442,25.9066,25.9367,61000.0
2014-01-31 12:45:00,34.47,34.5,34.45,34.49,197200.0,25.9442,25.9668,25.9292,25.9593,197200.0
2014-01-31 12:50:00,34.48,34.5,34.48,34.49,134700.0,25.9518,25.9668,25.9518,25.9593,134700.0
2014-01-31 12:55:00,34.49,34.5,34.46,34.48,48900.0,25.9593,25.9668,25.9367,25.9518,48900.0
2014-01-31 13:00:00,34.48,34.48,34.46,34.46,55500.0,25.9518,25.9518,25.9367,25.9367,55500.0
2014-01-31 13:05:00,34.46,34.47,34.42,34.45,87000.0,25.9367,25.9442,25.9066,25.9292,87000.0
2014-01-31 13:10:00,34.46,34.48,34.46,34.48,81700.0,25.9367,25.9518,25.9367,25.9518,81700.0
2014-01-31 13:15:00,34.48,34.48,34.43,34.43,94700.0,25.9518,25.9518,25.9141,25.9141,94700.0
2014-01-31 13:20:00,34.43,34.46,34.41,34.46,76300.0,25.9141,25.9367,25.8991,25.9367,76300.0
2014-01-31 13:25:00,34.45,34.47,34.44,34.45,58100.0,25.9292,25.9442,25.9217,25.9292,58100.0
2014-01-31 13:30:00,34.45,34.47,34.44,34.46,79000.0,25.9292,25.9442,25.9217,25.9367,79000.0
2014-01-31 13:35:00,34.45,34.48,34.45,34.47,56700.0,25.9292,25.9518,25.9292,25.9442,56700.0
2014-01-31 13:40:00,34.47,34.52,34.47,34.51,132200.0,25.9442,25.9819,25.9442,25.9744,132200.0
2014-01-31 13:45:00,34.51,34.6,34.5,34.58,129500.0,25.9744,26.0421,25.9668,26.027,129500.0
2014-01-31 13:50:00,34.59,34.61,34.57,34.59,193900.0,26.0346,26.0496,26.0195,26.0346,193900.0
2014-01-31 13:55:00,34.58,34.61,34.57,34.6,49000.0,26.027,26.0496,26.0195,26.0421,49000.0
2014-01-31 14:00:00,34.6,34.62,34.58,34.6,100500.0,26.0421,26.0571,26.027,26.0421,100500.0
2014-01-31 14:05:00,34.59,34.62,34.58,34.6,77900.0,26.0346,26.0571,26.027,26.0421,77900.0
2014-01-31 14:10:00,34.59,34.6,34.57,34.6,67300.0,26.0346,26.0421,26.0195,26.0421,67300.0
2014-01-31 14:15:00,34.6,34.61,34.58,34.59,35600.0,26.0421,26.0496,26.027,26.0346,35600.0
2014-01-31 14:20:00,34.59,34.63,34.59,34.62,244500.0,26.0346,26.0647,26.0346,26.0571,244500.0
2014-01-31 14:25:00,34.63,34.66,34.62,34.65,97200.0,26.0647,26.0873,26.0571,26.0797,97200.0
2014-01-31 14:30:00,34.65,34.67,34.62,34.63,138700.0,26.0797,26.0948,26.0571,26.0647,138700.0
2014-01-31 14:35:00,34.62,34.66,34.62,34.65,129000.0,26.0571,26.0873,26.0571,26.0797,129000.0
2014-01-31 14:40:00,34.65,34.69,34.64,34.69,110800.0,26.0797,26.1098,26.0722,26.1098,110800.0
2014-01-31 14:45:00,34.69,34.73,34.68,34.73,234500.0,26.1098,26.1399,26.1023,26.1399,234500.0
2014-01-31 14:50:00,34.72,34.73,34.63,34.63,152500.0,26.1324,26.1399,26.0647,26.0647,152500.0
2014-01-31 14:55:00,34.64,34.67,34.62,34.65,122500.0,26.0722,26.0948,26.0571,26.0797,122500.0
2014-01-31 15:00:00,34.66,34.66,34.59,34.66,101000.0,26.0873,26.0873,26.0346,26.0873,101000.0
2014-01-31 15:05:00,34.65,34.65,34.58,34.59,77000.0,26.0797,26.0797,26.027,26.0346,77000.0
2014-01-31 15:10:00,34.59,34.64,34.58,34.63,157100.0,26.0346,26.0722,26.027,26.0647,157100.0
2014-01-31 15:15:00,34.63,34.65,34.59,34.59,81000.0,26.0647,26.0797,26.0346,26.0346,81000.0
2014-01-31 15:20:00,34.59,34.6,34.55,34.59,480900.0,26.0346,26.0421,26.0045,26.0346,480900.0
2014-01-31 15:25:00,34.59,34.61,34.57,34.58,191200.0,26.0346,26.0496,26.0195,26.027,191200.0
2014-01-31 15:30:00,34.59,34.61,34.58,34.59,499600.0,26.0346,26.0496,26.027,26.0346,499600.0
2014-01-31 15:35:00,34.59,34.6,34.56,34.59,270700.0,26.0346,26.0421,26.012,26.0346,270700.0
2014-01-31 15:40:00,34.59,34.61,34.56,34.56,413500.0,26.0346,26.0496,26.012,26.012,413500.0
2014-01-31 15:45:00,34.56,34.57,34.52,34.56,488700.0,26.012,26.0195,25.9819,26.012,488700.0
2014-01-31 15:50:00,34.55,34.58,34.53,34.54,328600.0,26.0045,26.027,25.9894,25.9969,328600.0
2014-01-31 15:55:00,34.53,34.59,34.41,34.56,3190400.0,25.9894,26.0346,25.8991,26.012,3190400.0
2014-02-03 09:30:00,34.41,34.41,34.28,34.34,453000.0,25.8991,25.8991,25.8012,25.8464,453000.0
2014-02-03 09:35:00,34.34,34.38,34.33,34.34,511000.0,25.8464,25.8765,25.8389,25.8464,511000.0
2014-02-03 09:40:00,34.34,34.35,34.22,34.23,371000.0,25.8464,25.8539,25.7561,25.7636,371000.0
2014-02-03 09:45:00,34.23,34.23,34.08,34.12,579300.0,25.7636,25.7636,25.6507,25.6808,579300.0
2014-02-03 09:50:00,34.13,34.21,34.12,34.19,347300.0,25.6883,25.7486,25.6808,25.7335,347300.0
2014-02-03 09:55:00,34.19,34.23,34.15,34.17,529500.0,25.7335,25.7636,25.7034,25.7184,529500.0
2014-02-03 10:00:00,34.16,34.16,34.02,34.13,836600.0,25.7109,25.7109,25.6055,25.6883,836600.0
2014-02-03 10:05:00,34.13,34.22,34.13,34.2,447300.0,25.6883,25.7561,25.6883,25.741,447300.0
2014-02-03 10:10:00,34.19,34.19,34.07,34.11,345000.0,25.7335,25.7335,25.6432,25.6733,345000.0
2014-02-03 10:15:00,34.11,34.14,34.02,34.04,280700.0,25.6733,25.6959,25.6055,25.6206,280700.0
2014-02-03 10:20:00,34.04,34.1,34.04,34.07,432000.0,25.6206,25.6658,25.6206,25.6432,432000.0
2014-02-03 10:25:00,34.08,34.12,34.05,34.09,764600.0,25.6507,25.6808,25.6281,25.6582,764600.0
2014-02-03 10:30:00,34.09,34.12,34.05,34.12,357000.0,25.6582,25.6808,25.6281,25.6808,357000.0
2014-02-03 10:35:00,34.12,34.25,34.12,34.25,397500.0,25.6808,25.7787,25.6808,25.7787,397500.0
2014-02-03 10:40:00,34.25,34.31,34.2,34.29,400000.0,25.7787,25.8238,25.741,25.8088,400000.0
2014-02-03 10:45:00,34.29,34.31,34.25,34.26,205500.0,25.8088,25.8238,25.7787,25.7862,205500.0
2014-02-03 10:50:00,34.25,34.29,34.17,34.17,176600.0,25.7787,25.8088,25.7184,25.7184,176600.0
2014-02-03 10:55:00,34.17,34.2,34.15,34.18,146400.0,25.7184,25.741,25.7034,25.726,146400.0
2014-02-03 11:00:00,34.18,34.18,34.12,34.12,139100.0,25.726,25.726,25.6808,25.6808,139100.0
2014-02-03 11:05:00,34.12,34.12,34.05,34.05,369300.0,25.6808,25.6808,25.6281,25.6281,369300.0
2014-02-03 11:10:00,34.05,34.07,33.98,34.03,618600.0,25.6281,25.6432,25.5754,25.6131,618600.0
2014-02-03 11:15:00,34.04,34.1,34.0,34.09,243900.0,25.6206,25.6658,25.5905,25.6582,243900.0
2014-02-03 11:20:00,34.09,34.14,34.07,34.1,179600.0,25.6582,25.6959,25.6432,25.6658,179600.0
2014-02-03 11:25:00,34.1,34.14,34.1,34.11,202500.0,25.6658,25.6959,25.6658,25.6733,202500.0
2014-02-03 11:30:00,34.11,34.18,34.1,34.17,151800.0,25.6733,25.726,25.6658,25.7184,151800.0
2014-02-03 11:35:00,34.17,34.17,34.12,34.12,92600.0,25.7184,25.7184,25.6808,25.6808,92600.0
2014-02-03 11:40:00,34.13,34.14,34.04,34.04,120300.0,25.6883,25.6959,25.6206,25.6206,120300.0
2014-02-03 11:45:00,34.04,34.08,34.01,34.03,211500.0,25.6206,25.6507,25.598,25.6131,211500.0
2014-02-03 11:50:00,34.03,34.1,34.03,34.1,134200.0,25.6131,25.6658,25.6131,25.6658,134200.0
2014-02-03 11:55:00,34.1,34.1,33.98,33.98,242400.0,25.6658,25.6658,25.5754,25.5754,242400.0
2014-02-03 12:00:00,33.98,34.0,33.93,33.95,485200.0,25.5754,25.5905,25.5378,25.5529,485200.0
2014-02-03 12:05:00,33.96,34.04,33.94,34.02,286500.0,25.5604,25.6206,25.5453,25.6055,286500.0
2014-02-03 12:10:00,34.02,34.02,33.96,34.01,157100.0,25.6055,25.6055,25.5604,25.598,157100.0
2014-02-03 12:15:00,34.01,34.03,33.98,34.01,283300.0,25.598,25.6131,25.5754,25.598,283300.0
2014-02-03 12:20:00,34.01,34.02,33.93,34.02,206600.0,25.598,25.6055,25.5378,25.6055,206600.0
2014-02-03 12:25:00,34.02,34.04,33.98,34.03,145800.0,25.6055,25.6206,25.5754,25.6131,145800.0
2014-02-03 12:30:00,34.04,34.1,34.02,34.1,142000.0,25.6206,25.6658,25.6055,25.6658,142000.0
2014-02-03 12:35:00,34.1,34.1,34.02,34.04,348300.0,25.6658,25.6658,25.6055,25.6206,348300.0
2014-02-03 12:40:00,34.04,34.07,34.04,34.06,221900.0,25.6206,25.6432,25.6206,25.6357,221900.0
2014-02-03 12:45:00,34.06,34.07,34.02,34.04,82500.0,25.6357,25.6432,25.6055,25.6206,82500.0
2014-02-03 12:50:00,34.04,34.04,33.99,34.01,147000.0,25.6206,25.6206,25.583,25.598,147000.0
2014-02-03 12:55:00,34.01,34.01,33.95,33.96,108200.0,25.598,25.598,25.5529,25.5604,108200.0
2014-02-03 13:00:00,33.95,33.98,33.91,33.91,188400.0,25.5529,25.5754,25.5228,25.5228,188400.0
2014-02-03 13:05:00,33.91,33.94,33.89,33.91,159900.0,25.5228,25.5453,25.5077,25.5228,159900.0
2014-02-03 13:10:00,33.92,33.96,33.9,33.9,156100.0,25.5303,25.5604,25.5152,25.5152,156100.0
2014-02-03 13:15:00,33.9,33.92,33.87,33.88,185800.0,25.5152,25.5303,25.4926,25.5002,185800.0
2014-02-03 13:20:00,33.87,33.9,33.86,33.87,117600.0,25.4926,25.5152,25.4851,25.4926,117600.0
2014-02-03 13:25:00,33.86,33.87,33.82,33.85,255900.0,25.4851,25.4926,25.455,25.4776,255900.0
2014-02-03 13:30:00,33.84,33.9,33.82,33.87,122400.0,25.4701,25.5152,25.455,25.4926,122400.0
2014-02-03 13:35:00,33.87,33.87,33.82,33.83,135700.0,25.4926,25.4926,25.455,25.4625,135700.0
2014-02-03 13:40:00,33.82,33.9,33.8,33.87,172700.0,25.455,25.5152,25.44,25.4926,172700.0
2014-02-03 13:45:00,33.87,33.88,33.81,33.86,352800.0,25.4926,25.5002,25.4475,25.4851,352800.0
2014-02-03 13:50:00,33.85,33.87,33.82,33.85,137700.0,25.4776,25.4926,25.455,25.4776,137700.0
2014-02-03 13:55:00,33.85,33.89,33.85,33.87,175700.0,25.4776,25.5077,25.4776,25.4926,175700.0
2014-02-03 14:00:00,33.86,33.89,33.84,33.84,308300.0,25.4851,25.5077,25.4701,25.4701,308300.0
2014-02-03 14:05:00,33.84,33.87,33.83,33.83,213300.0,25.4701,25.4926,25.4625,25.4625,213300.0
2014-02-03 14:10:00,33.83,33.91,33.83,33.9,163400.0,25.4625,25.5228,25.4625,25.5152,163400.0
2014-02-03 14:15:00,33.9,33.94,33.89,33.91,215000.0,25.5152,25.5453,25.5077,25.5228,215000.0
2014-02-03 14:20:00,33.91,33.91,33.86,33.88,113400.0,25.5228,25.5228,25.4851,25.5002,113400.0
2014-02-03 14:25:00,33.87,33.89,33.86,33.89,72800.0,25.4926,25.5077,25.4851,25.5077,72800.0
2014-02-03 14:30:00,33.89,33.89,33.83,33.83,147100.0,25.5077,25.5077,25.4625,25.4625,147100.0
2014-02-03 14:35:00,33.84,33.85,33.8,33.85,140000.0,25.4701,25.4776,25.44,25.4776,140000.0
2014-02-03 14:40:00,33.84,33.86,33.8,33.81,82700.0,25.4701,25.4851,25.44,25.4475,82700.0
2014-02-03 14:45:00,33.81,33.88,33.8,33.84,451900.0,25.4475,25.5002,25.44,25.4701,451900.0
2014-02-03 14:50:00,33.84,33.85,33.78,33.8,256500.0,25.4701,25.4776,25.4249,25.44,256500.0
2014-02-03 14:55:00,33.8,33.83,33.79,33.79,146900.0,25.44,25.4625,25.4324,25.4324,146900.0
2014-02-03 15:00:00,33.78,33.84,33.77,33.82,319200.0,25.4249,25.4701,25.4174,25.455,319200.0
2014-02-03 15:05:00,33.82,33.86,33.8,33.85,223400.0,25.455,25.4851,25.44,25.4776,223400.0
2014-02-03 15:10:00,33.85,33.91,33.81,33.91,381900.0,25.4776,25.5228,25.4475,25.5228,381900.0
2014-02-03 15:15:00,33.91,33.93,33.89,33.9,210200.0,25.5228,25.5378,25.5077,25.5152,210200.0
2014-02-03 15:20:00,33.9,33.91,33.84,33.86,273200.0,25.5152,25.5228,25.4701,25.4851,273200.0
2014-02-03 15:25:00,33.87,33.93,33.86,33.93,277800.0,25.4926,25.5378,25.4851,25.5378,277800.0
2014-02-03 15:30:00,33.93,33.93,33.86,33.88,403400.0,25.5378,25.5378,25.4851,25.5002,403400.0
2014-02-03 15:35:00,33.88,33.91,33.84,33.85,333400.0,25.5002,25.5228,25.4701,25.4776,333400.0
2014-02-03 15:40:00,33.86,33.86,33.76,33.77,915400.0,25.4851,25.4851,25.4099,25.4174,915400.0
2014-02-03 15:45:00,33.77,33.79,33.74,33.76,619900.0,25.4174,25.4324,25.3948,25.4099,619900.0
2014-02-03 15:50:00,33.77,33.79,33.66,33.79,2057700.0,25.4174,25.4324,25.3346,25.4324,2057700.0
2014-02-03 15:55:00,33.79,33.82,33.68,33.71,2112800.0,25.4324,25.455,25.3496,25.3722,2112800.0
2014-02-04 09:30:00,33.85,33.96,33.83,33.93,875600.0,25.4776,25.5604,25.4625,25.5378,875600.0
2014-02-04 09:35:00,33.93,33.94,33.84,33.85,578100.0,25.5378,25.5453,25.4701,25.4776,578100.0
2014-02-04 09:40:00,33.84,33.89,33.84,33.84,810300.0,25.4701,25.5077,25.4701,25.4701,810300.0
2014-02-04 09:45:00,33.84,33.92,33.84,33.91,561800.0,25.4701,25.5303,25.4701,25.5228,561800.0
2014-02-04 09:50:00,33.91,34.0,33.89,33.99,750200.0,25.5228,25.5905,25.5077,25.583,750200.0
2014-02-04 09:55:00,34.0,34.08,33.99,34.0,619000.0,25.5905,25.6507,25.583,25.5905,619000.0
2014-02-04 10:00:00,34.0,34.1,34.0,34.04,490700.0,25.5905,25.6658,25.5905,25.6206,490700.0
2014-02-04 10:05:00,34.04,34.11,34.01,34.08,601200.0,25.6206,25.6733,25.598,25.6507,601200.0
2014-02-04 10:10:00,34.08,34.11,34.07,34.09,414600.0,25.6507,25.6733,25.6432,25.6582,414600.0
2014-02-04 10:15:00,34.09,34.12,34.01,34.07,478700.0,25.6582,25.6808,25.598,25.6432,478700.0
2014-02-04 10:20:00,34.06,34.08,34.0,34.04,314100.0,25.6357,25.6507,25.5905,25.6206,314100.0
2014-02-04 10:25:00,34.03,34.07,34.02,34.07,170000.0,25.6131,25.6432,25.6055,25.6432,170000.0
2014-02-04 10:30:00,34.08,34.14,34.08,34.13,293400.0,25.6507,25.6959,25.6507,25.6883,293400.0
2014-02-04 10:35:00,34.13,34.15,34.09,34.14,279500.0,25.6883,25.7034,25.6582,25.6959,279500.0
2014-02-04 10:40:00,34.15,34.16,34.13,34.13,506300.0,25.7034,25.7109,25.6883,25.6883,506300.0
2014-02-04 10:45:00,34.14,34.16,34.08,34.1,219300.0,25.6959,25.7109,25.6507,25.6658,219300.0
2014-02-04 10:50:00,34.1,34.1,34.06,34.09,170400.0,25.6658,25.6658,25.6357,25.6582,170400.0
2014-02-04 10:55:00,34.09,34.13,34.07,34.09,178300.0,25.6582,25.6883,25.6432,25.6582,178300.0
2014-02-04 11:00:00,34.08,34.2,34.07,34.16,380900.0,25.6507,25.741,25.6432,25.7109,380900.0
2014-02-04 11:05:00,34.16,34.17,34.13,34.17,112400.0,25.7109,25.7184,25.6883,25.7184,112400.0
2014-02-04 11:10:00,34.17,34.2,34.16,34.18,227600.0,25.7184,25.741,25.7109,25.726,227600.0
2014-02-04 11:15:00,34.18,34.18,34.14,34.15,120400.0,25.726,25.726,25.6959,25.7034,120400.0
2014-02-04 11:20:00,34.15,34.17,34.12,34.15,296800.0,25.7034,25.7184,25.6808,25.7034,296800.0
2014-02-04 11:25:00,34.15,34.18,34.13,34.18,222700.0,25.7034,25.726,25.6883,25.726,222700.0
2014-02-04 11:30:00,34.17,34.2,34.15,34.16,196300.0,25.7184,25.741,25.7034,25.7109,196300.0
2014-02-04 11:35:00,34.17,34.2,34.15,34.18,168200.0,25.7184,25.741,25.7034,25.726,168200.0
2014-02-04 11:40:00,34.17,34.21,34.15,34.21,181000.0,25.7184,25.7486,25.7034,25.7486,181000.0
2014-02-04 11:45:00,34.2,34.22,34.16,34.19,132000.0,25.741,25.7561,25.7109,25.7335,132000.0
2014-02-04 11:50:00,34.18,34.2,34.15,34.17,198000.0,25.726,25.741,25.7034,25.7184,198000.0
2014-02-04 11:55:00,34.17,34.21,34.17,34.21,100800.0,25.7184,25.7486,25.7184,25.7486,100800.0
2014-02-04 12:00:00,34.21,34.23,34.19,34.2,92200.0,25.7486,25.7636,25.7335,25.741,92200.0
2014-02-04 12:05:00,34.19,34.21,34.12,34.13,201400.0,25.7335,25.7486,25.6808,25.6883,201400.0
2014-02-04 12:10:00,34.12,34.2,34.12,34.19,517300.0,25.6808,25.741,25.6808,25.7335,517300.0
2014-02-04 12:15:00,34.19,34.22,34.18,34.19,197400.0,25.7335,25.7561,25.726,25.7335,197400.0
2014-02-04 12:20:00,34.18,34.25,34.18,34.23,100600.0,25.726,25.7787,25.726,25.7636,100600.0
2014-02-04 12:25:00,34.24,34.26,34.18,34.18,133200.0,25.7711,25.7862,25.726,25.726,133200.0
2014-02-04 12:30:00,34.18,34.28,34.17,34.25,123900.0,25.726,25.8012,25.7184,25.7787,123900.0
2014-02-04 12:35:00,34.25,34.28,34.19,34.21,128300.0,25.7787,25.8012,25.7335,25.7486,128300.0
2014-02-04 12:40:00,34.21,34.25,34.21,34.23,70100.0,25.7486,25.7787,25.7486,25.7636,70100.0
2014-02-04 12:45:00,34.23,34.25,34.2,34.21,52600.0,25.7636,25.7787,25.741,25.7486,52600.0
2014-02-04 12:50:00,34.22,34.26,34.19,34.23,72600.0,25.7561,25.7862,25.7335,25.7636,72600.0
2014-02-04 12:55:00,34.23,34.27,34.23,34.26,71600.0,25.7636,25.7937,25.7636,25.7862,71600.0
2014-02-04 13:00:00,34.27,34.28,34.24,34.27,27500.0,25.7937,25.8012,25.7711,25.7937,27500.0
2014-02-04 13:05:00,34.27,34.32,34.27,34.29,208300.0,25.7937,25.8313,25.7937,25.8088,208300.0
2014-02-04 13:10:00,34.29,34.31,34.2,34.2,241500.0,25.8088,25.8238,25.741,25.741,241500.0
2014-02-04 13:15:00,34.21,34.26,34.21,34.25,69600.0,25.7486,25.7862,25.7486,25.7787,69600.0
2014-02-04 13:20:00,34.25,34.25,34.23,34.24,37800.0,25.7787,25.7787,25.7636,25.7711,37800.0
2014-02-04 13:25:00,34.23,34.27,34.22,34.24,85900.0,25.7636,25.7937,25.7561,25.7711,85900.0
2014-02-04 13:30:00,34.24,34.25,34.22,34.23,79400.0,25.7711,25.7787,25.7561,25.7636,79400.0
2014-02-04 13:35:00,34.24,34.24,34.18,34.22,73300.0,25.7711,25.7711,25.726,25.7561,73300.0
2014-02-04 13:40:00,34.22,34.23,34.2,34.22,28800.0,25.7561,25.7636,25.741,25.7561,28800.0
2014-02-04 13:45:00,34.22,34.22,34.2,34.2,18800.0,25.7561,25.7561,25.741,25.741,18800.0
2014-02-04 13:50:00,34.2,34.22,34.14,34.18,148600.0,25.741,25.7561,25.6959,25.726,148600.0
2014-02-04 13:55:00,34.18,34.19,34.11,34.13,122400.0,25.726,25.7335,25.6733,25.6883,122400.0
2014-02-04 14:00:00,34.14,34.14,34.07,34.1,304200.0,25.6959,25.6959,25.6432,25.6658,304200.0
2014-02-04 14:05:00,34.1,34.14,34.08,34.13,104300.0,25.6658,25.6959,25.6507,25.6883,104300.0
2014-02-04 14:10:00,34.12,34.19,34.1,34.18,97900.0,25.6808,25.7335,25.6658,25.726,97900.0
2014-02-04 14:15:00,34.19,34.19,34.11,34.12,74300.0,25.7335,25.7335,25.6733,25.6808,74300.0
2014-02-04 14:20:00,34.11,34.2,34.11,34.15,80200.0,25.6733,25.741,25.6733,25.7034,80200.0
2014-02-04 14:25:00,34.14,34.17,34.14,34.14,20000.0,25.6959,25.7184,25.6959,25.6959,20000.0
2014-02-04 14:30:00,34.13,34.16,34.11,34.13,77500.0,25.6883,25.7109,25.6733,25.6883,77500.0
2014-02-04 14:35:00,34.13,34.15,34.11,34.12,114400.0,25.6883,25.7034,25.6733,25.6808,114400.0
2014-02-04 14:40:00,34.13,34.2,34.13,34.15,195600.0,25.6883,25.741,25.6883,25.7034,195600.0
2014-02-04 14:45:00,34.14,34.17,34.12,34.15,138300.0,25.6959,25.7184,25.6808,25.7034,138300.0
2014-02-04 14:50:00,34.15,34.2,34.15,34.2,71000.0,25.7034,25.741,25.7034,25.741,71000.0
2014-02-04 14:55:00,34.2,34.2,34.14,34.18,62400.0,25.741,25.741,25.6959,25.726,62400.0
2014-02-04 15:00:00,34.17,34.2,34.17,34.17,84700.0,25.7184,25.741,25.7184,25.7184,84700.0
2014-02-04 15:05:00,34.16,34.19,34.16,34.19,54400.0,25.7109,25.7335,25.7109,25.7335,54400.0
2014-02-04 15:10:00,34.19,34.19,34.15,34.17,61700.0,25.7335,25.7335,25.7034,25.7184,61700.0
2014-02-04 15:15:00,34.17,34.18,34.15,34.18,98900.0,25.7184,25.726,25.7034,25.726,98900.0
2014-02-04 15:20:00,34.18,34.21,34.15,34.15,216500.0,25.726,25.7486,25.7034,25.7034,216500.0
2014-02-04 15:25:00,34.15,34.16,34.07,34.09,183400.0,25.7034,25.7109,25.6432,25.6582,183400.0
2014-02-04 15:30:00,34.09,34.18,34.07,34.17,277600.0,25.6582,25.726,25.6432,25.7184,277600.0
2014-02-04 15:35:00,34.16,34.18,34.13,34.15,194700.0,25.7109,25.726,25.6883,25.7034,194700.0
2014-02-04 15:40:00,34.16,34.2,34.14,34.15,153100.0,25.7109,25.741,25.6959,25.7034,153100.0
2014-02-04 15:45:00,34.16,34.2,34.14,34.15,264200.0,25.7109,25.741,25.6959,25.7034,264200.0
2014-02-04 15:50:00,34.15,34.19,34.12,34.15,445000.0,25.7034,25.7335,25.6808,25.7034,445000.0
2014-02-04 15:55:00,34.15,34.17,34.1,34.15,961400.0,25.7034,25.7184,25.6658,25.7034,961400.0
2014-02-05 09:30:00,33.75,33.78,33.62,33.62,613000.0,25.4023,25.4249,25.3045,25.3045,613000.0
2014-02-05 09:35:00,33.62,33.71,33.62,33.66,609900.0,25.3045,25.3722,25.3045,25.3346,609900.0
2014-02-05 09:40:00,33.65,33.68,33.58,33.61,937600.0,25.3271,25.3496,25.2744,25.297,937600.0
2014-02-05 09:45:00,33.61,33.62,33.54,33.56,760700.0,25.297,25.3045,25.2443,25.2593,760700.0
2014-02-05 09:50:00,33.56,33.67,33.55,33.63,651100.0,25.2593,25.3421,25.2518,25.312,651100.0
2014-02-05 09:55:00,33.63,33.64,33.57,33.63,800000.0,25.312,25.3195,25.2668,25.312,800000.0
2014-02-05 10:00:00,33.63,33.75,33.61,33.68,995500.0,25.312,25.4023,25.297,25.3496,995500.0
2014-02-05 10:05:00,33.68,33.69,33.56,33.56,418200.0,25.3496,25.3572,25.2593,25.2593,418200.0
2014-02-05 10:10:00,33.56,33.62,33.54,33.57,438900.0,25.2593,25.3045,25.2443,25.2668,438900.0
2014-02-05 10:15:00,33.58,33.6,33.53,33.56,317900.0,25.2744,25.2894,25.2367,25.2593,317900.0
2014-02-05 10:20:00,33.57,33.58,33.49,33.5,324900.0,25.2668,25.2744,25.2066,25.2142,324900.0
2014-02-05 10:25:00,33.5,33.59,33.49,33.5,277300.0,25.2142,25.2819,25.2066,25.2142,277300.0
2014-02-05 10:30:00,33.5,33.61,33.46,33.59,314800.0,25.2142,25.297,25.1841,25.2819,314800.0
2014-02-05 10:35:00,33.59,33.6,33.56,33.56,136700.0,25.2819,25.2894,25.2593,25.2593,136700.0
2014-02-05 10:40:00,33.57,33.66,33.57,33.65,761800.0,25.2668,25.3346,25.2668,25.3271,761800.0
2014-02-05 10:45:00,33.65,33.67,33.6,33.64,674400.0,25.3271,25.3421,25.2894,25.3195,674400.0
2014-02-05 10:50:00,33.64,33.66,33.61,33.61,210200.0,25.3195,25.3346,25.297,25.297,210200.0
2014-02-05 10:55:00,33.61,33.65,33.59,33.61,299000.0,25.297,25.3271,25.2819,25.297,299000.0
2014-02-05 11:00:00,33.61,33.62,33.55,33.55,112500.0,25.297,25.3045,25.2518,25.2518,112500.0
2014-02-05 11:05:00,33.55,33.59,33.52,33.56,218800.0,25.2518,25.2819,25.2292,25.2593,218800.0
2014-02-05 11:10:00,33.56,33.62,33.56,33.6,290700.0,25.2593,25.3045,25.2593,25.2894,290700.0
2014-02-05 11:15:00,33.61,33.63,33.59,33.6,183500.0,25.297,25.312,25.2819,25.2894,183500.0
2014-02-05 11:20:00,33.61,33.64,33.61,33.62,117600.0,25.297,25.3195,25.297,25.3045,117600.0
2014-02-05 11:25:00,33.62,33.72,33.62,33.71,678400.0,25.3045,25.3797,25.3045,25.3722,678400.0
2014-02-05 11:30:00,33.71,33.74,33.7,33.72,274400.0,25.3722,25.3948,25.3647,25.3797,274400.0
2014-02-05 11:35:00,33.73,33.78,33.7,33.7,250100.0,25.3873,25.4249,25.3647,25.3647,250100.0
2014-02-05 11:40:00,33.7,33.76,33.7,33.75,97500.0,25.3647,25.4099,25.3647,25.4023,97500.0
2014-02-05 11:45:00,33.76,33.79,33.76,33.77,202900.0,25.4099,25.4324,25.4099,25.4174,202900.0
2014-02-05 11:50:00,33.77,33.8,33.74,33.76,137400.0,25.4174,25.44,25.3948,25.4099,137400.0
2014-02-05 11:55:00,33.76,33.82,33.73,33.78,549200.0,25.4099,25.455,25.3873,25.4249,549200.0
2014-02-05 12:00:00,33.78,33.82,33.78,33.79,74100.0,25.4249,25.455,25.4249,25.4324,74100.0
2014-02-05 12:05:00,33.8,33.81,33.79,33.81,101200.0,25.44,25.4475,25.4324,25.4475,101200.0
2014-02-05 12:10:00,33.8,33.8,33.75,33.77,84700.0,25.44,25.44,25.4023,25.4174,84700.0
2014-02-05 12:15:00,33.77,33.8,33.73,33.8,141200.0,25.4174,25.44,25.3873,25.44,141200.0
2014-02-05 12:20:00,33.79,33.83,33.79,33.82,196100.0,25.4324,25.4625,25.4324,25.455,196100.0
2014-02-05 12:25:00,33.81,33.82,33.74,33.74,67100.0,25.4475,25.455,25.3948,25.3948,67100.0
2014-02-05 12:30:00,33.74,33.79,33.73,33.77,44100.0,25.3948,25.4324,25.3873,25.4174,44100.0
2014-02-05 12:35:00,33.77,33.78,33.72,33.73,67300.0,25.4174,25.4249,25.3797,25.3873,67300.0
2014-02-05 12:40:00,33.73,33.77,33.73,33.77,99300.0,25.3873,25.4174,25.3873,25.4174,99300.0
2014-02-05 12:45:00,33.76,33.76,33.73,33.75,49900.0,25.4099,25.4099,25.3873,25.4023,49900.0
2014-02-05 12:50:00,33.75,33.77,33.75,33.75,31500.0,25.4023,25.4174,25.4023,25.4023,31500.0
2014-02-05 12:55:00,33.75,33.78,33.75,33.77,107500.0,25.4023,25.4249,25.4023,25.4174,107500.0
2014-02-05 13:00:00,33.77,33.85,33.77,33.85,61200.0,25.4174,25.4776,25.4174,25.4776,61200.0
2014-02-05 13:05:00,33.85,33.9,33.83,33.9,156700.0,25.4776,25.5152,25.4625,25.5152,156700.0
2014-02-05 13:10:00,33.9,33.91,33.87,33.91,278400.0,25.5152,25.5228,25.4926,25.5228,278400.0
2014-02-05 13:15:00,33.91,33.94,33.91,33.94,194900.0,25.5228,25.5453,25.5228,25.5453,194900.0
2014-02-05 13:20:00,33.93,33.94,33.92,33.92,351200.0,25.5378,25.5453,25.5303,25.5303,351200.0
2014-02-05 13:25:00,33.93,33.94,33.9,33.91,360200.0,25.5378,25.5453,25.5152,25.5228,360200.0
2014-02-05 13:30:00,33.9,33.92,33.89,33.9,57700.0,25.5152,25.5303,25.5077,25.5152,57700.0
2014-02-05 13:35:00,33.91,33.93,33.9,33.91,136000.0,25.5228,25.5378,25.5152,25.5228,136000.0
2014-02-05 13:40:00,33.91,33.95,33.91,33.91,119700.0,25.5228,25.5529,25.5228,25.5228,119700.0
2014-02-05 13:45:00,33.91,33.92,33.89,33.9,109900.0,25.5228,25.5303,25.5077,25.5152,109900.0
2014-02-05 13:50:00,33.91,33.94,33.91,33.92,55100.0,25.5228,25.5453,25.5228,25.5303,55100.0
2014-02-05 13:55:00,33.92,33.95,33.92,33.92,67800.0,25.5303,25.5529,25.5303,25.5303,67800.0
2014-02-05 14:00:00,33.92,33.96,33.91,33.94,91200.0,25.5303,25.5604,25.5228,25.5453,91200.0
2014-02-05 14:05:00,33.94,33.94,33.91,33.94,48500.0,25.5453,25.5453,25.5228,25.5453,48500.0
2014-02-05 14:10:00,33.94,33.94,33.88,33.92,133700.0,25.5453,25.5453,25.5002,25.5303,133700.0
2014-02-05 14:15:00,33.91,33.92,33.89,33.91,45100.0,25.5228,25.5303,25.5077,25.5228,45100.0
2014-02-05 14:20:00,33.91,33.94,33.91,33.93,47300.0,25.5228,25.5453,25.5228,25.5378,47300.0
2014-02-05 14:25:00,33.93,33.95,33.91,33.94,62700.0,25.5378,25.5529,25.5228,25.5453,62700.0
2014-02-05 14:30:00,33.95,33.96,33.92,33.95,46600.0,25.5529,25.5604,25.5303,25.5529,46600.0
2014-02-05 14:35:00,33.94,33.94,33.86,33.87,97600.0,25.5453,25.5453,25.4851,25.4926,97600.0
2014-02-05 14:40:00,33.88,33.89,33.86,33.89,38800.0,25.5002,25.5077,25.4851,25.5077,38800.0
2014-02-05 14:45:00,33.88,33.89,33.85,33.86,40800.0,25.5002,25.5077,25.4776,25.4851,40800.0
2014-02-05 14:50:00,33.87,33.91,33.85,33.86,84800.0,25.4926,25.5228,25.4776,25.4851,84800.0
2014-02-05 14:55:00,33.86,33.87,33.82,33.85,160200.0,25.4851,25.4926,25.455,25.4776,160200.0
2014-02-05 15:00:00,33.85,33.88,33.82,33.82,188100.0,25.4776,25.5002,25.455,25.455,188100.0
2014-02-05 15:05:00,33.81,33.87,33.81,33.87,109300.0,25.4475,25.4926,25.4475,25.4926,109300.0
2014-02-05 15:10:00,33.88,33.91,33.86,33.88,151100.0,25.5002,25.5228,25.4851,25.5002,151100.0
2014-02-05 15:15:00,33.88,33.89,33.85,33.87,249000.0,25.5002,25.5077,25.4776,25.4926,249000.0
2014-02-05 15:20:00,33.87,33.87,33.81,33.83,168500.0,25.4926,25.4926,25.4475,25.4625,168500.0
2014-02-05 15:25:00,33.85,33.87,33.84,33.87,171600.0,25.4776,25.4926,25.4701,25.4926,171600.0
2014-02-05 15:30:00,33.87,33.87,33.83,33.85,229900.0,25.4926,25.4926,25.4625,25.4776,229900.0
2014-02-05 15:35:00,33.85,33.86,33.78,33.81,262000.0,25.4776,25.4851,25.4249,25.4475,262000.0
2014-02-05 15:40:00,33.82,33.84,33.79,33.83,171800.0,25.455,25.4701,25.4324,25.4625,171800.0
2014-02-05 15:45:00,33.82,33.85,33.82,33.84,345200.0,25.455,25.4776,25.455,25.4701,345200.0
2014-02-05 15:50:00,33.84,33.85,33.78,33.78,355700.0,25.4701,25.4776,25.4249,25.4249,355700.0
2014-02-05 15:55:00,33.79,33.8,33.71,33.72,1594000.0,25.4324,25.44,25.3722,25.3797,1594000.0
2014-02-06 09:30:00,33.87,33.95,33.85,33.93,603900.0,25.4926,25.5529,25.4776,25.5378,603900.0
2014-02-06 09:35:00,33.93,33.97,33.89,33.96,965700.0,25.5378,25.5679,25.5077,25.5604,965700.0
2014-02-06 09:40:00,33.96,34.03,33.96,34.0,1187700.0,25.5604,25.6131,25.5604,25.5905,1187700.0
2014-02-06 09:45:00,34.0,34.06,33.99,34.04,758700.0,25.5905,25.6357,25.583,25.6206,758700.0
2014-02-06 09:50:00,34.05,34.1,34.04,34.07,517600.0,25.6281,25.6658,25.6206,25.6432,517600.0
2014-02-06 09:55:00,34.07,34.13,34.07,34.09,551100.0,25.6432,25.6883,25.6432,25.6582,551100.0
2014-02-06 10:00:00,34.09,34.14,34.09,34.13,170300.0,25.6582,25.6959,25.6582,25.6883,170300.0
2014-02-06 10:05:00,34.13,34.16,34.04,34.05,251400.0,25.6883,25.7109,25.6206,25.6281,251400.0
2014-02-06 10:10:00,34.04,34.04,33.98,34.02,626700.0,25.6206,25.6206,25.5754,25.6055,626700.0
2014-02-06 10:15:00,34.01,34.11,34.01,34.11,252600.0,25.598,25.6733,25.598,25.6733,252600.0
2014-02-06 10:20:00,34.1,34.1,34.07,34.07,300000.0,25.6658,25.6658,25.6432,25.6432,300000.0
2014-02-06 10:25:00,34.07,34.12,34.07,34.1,360300.0,25.6432,25.6808,25.6432,25.6658,360300.0
2014-02-06 10:30:00,34.1,34.15,34.09,34.14,237600.0,25.6658,25.7034,25.6582,25.6959,237600.0
2014-02-06 10:35:00,34.13,34.14,34.08,34.11,282000.0,25.6883,25.6959,25.6507,25.6733,282000.0
2014-02-06 10:40:00,34.11,34.16,34.11,34.13,278000.0,25.6733,25.7109,25.6733,25.6883,278000.0
2014-02-06 10:45:00,34.13,34.17,34.13,34.16,154500.0,25.6883,25.7184,25.6883,25.7109,154500.0
2014-02-06 10:50:00,34.16,34.17,34.12,34.14,168600.0,25.7109,25.7184,25.6808,25.6959,168600.0
2014-02-06 10:55:00,34.14,34.17,34.12,34.16,226000.0,25.6959,25.7184,25.6808,25.7109,226000.0
2014-02-06 11:00:00,34.16,34.17,34.14,34.16,210100.0,25.7109,25.7184,25.6959,25.7109,210100.0
2014-02-06 11:05:00,34.16,34.21,34.16,34.16,133300.0,25.7109,25.7486,25.7109,25.7109,133300.0
2014-02-06 11:10:00,34.16,34.21,34.15,34.19,164200.0,25.7109,25.7486,25.7034,25.7335,164200.0
2014-02-06 11:15:00,34.19,34.21,34.16,34.18,259000.0,25.7335,25.7486,25.7109,25.726,259000.0
2014-02-06 11:20:00,34.17,34.22,34.16,34.19,290800.0,25.7184,25.7561,25.7109,25.7335,290800.0
2014-02-06 11:25:00,34.19,34.22,34.17,34.19,86400.0,25.7335,25.7561,25.7184,25.7335,86400.0
2014-02-06 11:30:00,34.19,34.26,34.19,34.21,311300.0,25.7335,25.7862,25.7335,25.7486,311300.0
2014-02-06 11:35:00,34.2,34.25,34.2,34.21,258000.0,25.741,25.7787,25.741,25.7486,258000.0
2014-02-06 11:40:00,34.21,34.24,34.19,34.2,160000.0,25.7486,25.7711,25.7335,25.741,160000.0
2014-02-06 11:45:00,34.19,34.23,34.19,34.23,63200.0,25.7335,25.7636,25.7335,25.7636,63200.0
2014-02-06 11:50:00,34.23,34.25,34.2,34.2,81300.0,25.7636,25.7787,25.741,25.741,81300.0
2014-02-06 11:55:00,34.2,34.21,34.18,34.2,159800.0,25.741,25.7486,25.726,25.741,159800.0
2014-02-06 12:00:00,34.2,34.24,34.2,34.23,81900.0,25.741,25.7711,25.741,25.7636,81900.0
2014-02-06 12:05:00,34.22,34.23,34.21,34.23,74200.0,25.7561,25.7636,25.7486,25.7636,74200.0
2014-02-06 12:10:00,34.23,34.23,34.19,34.19,117900.0,25.7636,25.7636,25.7335,25.7335,117900.0
2014-02-06 12:15:00,34.19,34.22,34.19,34.21,107100.0,25.7335,25.7561,25.7335,25.7486,107100.0
2014-02-06 12:20:00,34.22,34.22,34.17,34.19,101200.0,25.7561,25.7561,25.7184,25.7335,101200.0
2014-02-06 12:25:00,34.17,34.18,34.16,34.17,40800.0,25.7184,25.726,25.7109,25.7184,40800.0
2014-02-06 12:30:00,34.18,34.19,34.17,34.17,25800.0,25.726,25.7335,25.7184,25.7184,25800.0
2014-02-06 12:35:00,34.17,34.18,34.14,34.17,74200.0,25.7184,25.726,25.6959,25.7184,74200.0
2014-02-06 12:40:00,34.17,34.2,34.16,34.18,41500.0,25.7184,25.741,25.7109,25.726,41500.0
2014-02-06 12:45:00,34.18,34.2,34.13,34.14,49900.0,25.726,25.741,25.6883,25.6959,49900.0
2014-02-06 12:50:00,34.14,34.15,34.12,34.13,136100.0,25.6959,25.7034,25.6808,25.6883,136100.0
2014-02-06 12:55:00,34.13,34.14,34.11,34.12,54500.0,25.6883,25.6959,25.6733,25.6808,54500.0
2014-02-06 13:00:00,34.12,34.15,34.11,34.15,34100.0,25.6808,25.7034,25.6733,25.7034,34100.0
2014-02-06 13:05:00,34.14,34.15,34.13,34.15,33700.0,25.6959,25.7034,25.6883,25.7034,33700.0
2014-02-06 13:10:00,34.15,34.17,34.14,34.14,61400.0,25.7034,25.7184,25.6959,25.6959,61400.0
2014-02-06 13:15:00,34.15,34.16,34.11,34.13,132000.0,25.7034,25.7109,25.6733,25.6883,132000.0
2014-02-06 13:20:00,34.13,34.14,34.11,34.11,61200.0,25.6883,25.6959,25.6733,25.6733,61200.0
2014-02-06 13:25:00,34.11,34.13,34.1,34.11,51000.0,25.6733,25.6883,25.6658,25.6733,51000.0
2014-02-06 13:30:00,34.11,34.18,34.11,34.17,77200.0,25.6733,25.726,25.6733,25.7184,77200.0
2014-02-06 13:35:00,34.17,34.19,34.17,34.18,117600.0,25.7184,25.7335,25.7184,25.726,117600.0
2014-02-06 13:40:00,34.19,34.21,34.18,34.21,173100.0,25.7335,25.7486,25.726,25.7486,173100.0
2014-02-06 13:45:00,34.21,34.26,34.21,34.26,203800.0,25.7486,25.7862,25.7486,25.7862,203800.0
2014-02-06 13:50:00,34.26,34.26,34.2,34.22,252800.0,25.7862,25.7862,25.741,25.7561,252800.0
2014-02-06 13:55:00,34.22,34.23,34.19,34.21,84300.0,25.7561,25.7636,25.7335,25.7486,84300.0
2014-02-06 14:00:00,34.21,34.25,34.21,34.24,127000.0,25.7486,25.7787,25.7486,25.7711,127000.0
2014-02-06 14:05:00,34.25,34.25,34.22,34.23,46900.0,25.7787,25.7787,25.7561,25.7636,46900.0
2014-02-06 14:10:00,34.23,34.25,34.23,34.24,43400.0,25.7636,25.7787,25.7636,25.7711,43400.0
2014-02-06 14:15:00,34.25,34.29,34.23,34.25,118900.0,25.7787,25.8088,25.7636,25.7787,118900.0
2014-02-06 14:20:00,34.26,34.29,34.25,34.27,97300.0,25.7862,25.8088,25.7787,25.7937,97300.0
2014-02-06 14:25:00,34.27,34.27,34.25,34.25,107300.0,25.7937,25.7937,25.7787,25.7787,107300.0
2014-02-06 14:30:00,34.27,34.29,34.23,34.24,133300.0,25.7937,25.8088,25.7636,25.7711,133300.0
2014-02-06 14:35:00,34.24,34.25,34.21,34.25,85400.0,25.7711,25.7787,25.7486,25.7787,85400.0
2014-02-06 14:40:00,34.25,34.26,34.23,34.24,24800.0,25.7787,25.7862,25.7636,25.7711,24800.0
2014-02-06 14:45:00,34.24,34.24,34.19,34.23,125800.0,25.7711,25.7711,25.7335,25.7636,125800.0
2014-02-06 14:50:00,34.22,34.23,34.2,34.22,71500.0,25.7561,25.7636,25.741,25.7561,71500.0
2014-02-06 14:55:00,34.22,34.24,34.17,34.23,129200.0,25.7561,25.7711,25.7184,25.7636,129200.0
2014-02-06 15:00:00,34.23,34.24,34.2,34.23,130600.0,25.7636,25.7711,25.741,25.7636,130600.0
2014-02-06 15:05:00,34.23,34.26,34.23,34.26,190100.0,25.7636,25.7862,25.7636,25.7862,190100.0
2014-02-06 15:10:00,34.25,34.25,34.22,34.23,118400.0,25.7787,25.7787,25.7561,25.7636,118400.0
2014-02-06 15:15:00,34.23,34.24,34.21,34.24,61100.0,25.7636,25.7711,25.7486,25.7711,61100.0
2014-02-06 15:20:00,34.24,34.24,34.19,34.19,108600.0,25.7711,25.7711,25.7335,25.7335,108600.0
2014-02-06 15:25:00,34.2,34.22,34.19,34.21,74500.0,25.741,25.7561,25.7335,25.7486,74500.0
2014-02-06 15:30:00,34.22,34.23,34.18,34.19,140300.0,25.7561,25.7636,25.726,25.7335,140300.0
2014-02-06 15:35:00,34.19,34.24,34.17,34.24,253800.0,25.7335,25.7711,25.7184,25.7711,253800.0
2014-02-06 15:40:00,34.23,34.25,34.23,34.23,115100.0,25.7636,25.7787,25.7636,25.7636,115100.0
2014-02-06 15:45:00,34.24,34.27,34.2,34.2,263100.0,25.7711,25.7937,25.741,25.741,263100.0
2014-02-06 15:50:00,34.21,34.24,34.19,34.21,533100.0,25.7486,25.7711,25.7335,25.7486,533100.0
2014-02-06 15:55:00,34.21,34.28,34.2,34.28,1197300.0,25.7486,25.8012,25.741,25.8012,1197300.0
2014-02-07 09:30:00,34.46,34.51,34.44,34.5,1170200.0,25.9367,25.9744,25.9217,25.9668,1170200.0
2014-02-07 09:35:00,34.5,34.57,34.45,34.52,618500.0,25.9668,26.0195,25.9292,25.9819,618500.0
2014-02-07 09:40:00,34.52,34.59,34.51,34.53,761900.0,25.9819,26.0346,25.9744,25.9894,761900.0
2014-02-07 09:45:00,34.53,34.56,34.51,34.53,401300.0,25.9894,26.012,25.9744,25.9894,401300.0
2014-02-07 09:50:00,34.52,34.55,34.44,34.46,208100.0,25.9819,26.0045,25.9217,25.9367,208100.0
2014-02-07 09:55:00,34.46,34.53,34.46,34.52,257300.0,25.9367,25.9894,25.9367,25.9819,257300.0
2014-02-07 10:00:00,34.51,34.57,34.51,34.52,329200.0,25.9744,26.0195,25.9744,25.9819,329200.0
2014-02-07 10:05:00,34.51,34.52,34.41,34.43,704500.0,25.9744,25.9819,25.8991,25.9141,704500.0
2014-02-07 10:10:00,34.43,34.44,34.33,34.34,502100.0,25.9141,25.9217,25.8389,25.8464,502100.0
2014-02-07 10:15:00,34.34,34.34,34.27,34.3,595600.0,25.8464,25.8464,25.7937,25.8163,595600.0
2014-02-07 10:20:00,34.3,34.41,34.27,34.33,270500.0,25.8163,25.8991,25.7937,25.8389,270500.0
2014-02-07 10:25:00,34.34,34.36,34.26,34.28,230300.0,25.8464,25.8615,25.7862,25.8012,230300.0
2014-02-07 10:30:00,34.28,34.33,34.26,34.27,138900.0,25.8012,25.8389,25.7862,25.7937,138900.0
2014-02-07 10:35:00,34.27,34.32,34.26,34.31,133400.0,25.7937,25.8313,25.7862,25.8238,133400.0
2014-02-07 10:40:00,34.31,34.31,34.24,34.25,224900.0,25.8238,25.8238,25.7711,25.7787,224900.0
2014-02-07 10:45:00,34.25,34.32,34.24,34.32,350100.0,25.7787,25.8313,25.7711,25.8313,350100.0
2014-02-07 10:50:00,34.32,34.34,34.28,34.32,130800.0,25.8313,25.8464,25.8012,25.8313,130800.0
2014-02-07 10:55:00,34.33,34.37,34.31,34.32,144700.0,25.8389,25.869,25.8238,25.8313,144700.0
2014-02-07 11:00:00,34.32,34.34,34.3,34.31,79800.0,25.8313,25.8464,25.8163,25.8238,79800.0
2014-02-07 11:05:00,34.31,34.35,34.3,34.31,126700.0,25.8238,25.8539,25.8163,25.8238,126700.0
2014-02-07 11:10:00,34.32,34.39,34.31,34.38,109800.0,25.8313,25.884,25.8238,25.8765,109800.0
2014-02-07 11:15:00,34.39,34.41,34.32,34.33,256100.0,25.884,25.8991,25.8313,25.8389,256100.0
2014-02-07 11:20:00,34.33,34.38,34.33,34.33,95100.0,25.8389,25.8765,25.8389,25.8389,95100.0
2014-02-07 11:25:00,34.33,34.42,34.33,34.4,283300.0,25.8389,25.9066,25.8389,25.8916,283300.0
2014-02-07 11:30:00,34.4,34.44,34.39,34.39,80200.0,25.8916,25.9217,25.884,25.884,80200.0
2014-02-07 11:35:00,34.4,34.43,34.4,34.42,165300.0,25.8916,25.9141,25.8916,25.9066,165300.0
2014-02-07 11:40:00,34.42,34.47,34.41,34.45,155100.0,25.9066,25.9442,25.8991,25.9292,155100.0
2014-02-07 11:45:00,34.45,34.5,34.44,34.5,93200.0,25.9292,25.9668,25.9217,25.9668,93200.0
2014-02-07 11:50:00,34.5,34.52,34.47,34.48,81800.0,25.9668,25.9819,25.9442,25.9518,81800.0
2014-02-07 11:55:00,34.48,34.5,34.46,34.5,67400.0,25.9518,25.9668,25.9367,25.9668,67400.0
2014-02-07 12:00:00,34.49,34.5,34.46,34.46,63500.0,25.9593,25.9668,25.9367,25.9367,63500.0
2014-02-07 12:05:00,34.46,34.49,34.46,34.47,126000.0,25.9367,25.9593,25.9367,25.9442,126000.0
2014-02-07 12:10:00,34.46,34.49,34.46,34.48,88200.0,25.9367,25.9593,25.9367,25.9518,88200.0
2014-02-07 12:15:00,34.48,34.51,34.47,34.51,104200.0,25.9518,25.9744,25.9442,25.9744,104200.0
2014-02-07 12:20:00,34.51,34.51,34.49,34.5,26700.0,25.9744,25.9744,25.9593,25.9668,26700.0
2014-02-07 12:25:00,34.49,34.5,34.46,34.49,49500.0,25.9593,25.9668,25.9367,25.9593,49500.0
2014-02-07 12:30:00,34.5,34.52,34.48,34.48,79200.0,25.9668,25.9819,25.9518,25.9518,79200.0
2014-02-07 12:35:00,34.48,34.49,34.46,34.47,35100.0,25.9518,25.9593,25.9367,25.9442,35100.0
2014-02-07 12:40:00,34.47,34.48,34.44,34.45,124300.0,25.9442,25.9518,25.9217,25.9292,124300.0
2014-02-07 12:45:00,34.46,34.46,34.41,34.42,106200.0,25.9367,25.9367,25.8991,25.9066,106200.0
2014-02-07 12:50:00,34.42,34.45,34.42,34.44,84000.0,25.9066,25.9292,25.9066,25.9217,84000.0
2014-02-07 12:55:00,34.44,34.48,34.43,34.46,77900.0,25.9217,25.9518,25.9141,25.9367,77900.0
2014-02-07 13:00:00,34.46,34.48,34.45,34.46,131300.0,25.9367,25.9518,25.9292,25.9367,131300.0
2014-02-07 13:05:00,34.46,34.48,34.45,34.48,97200.0,25.9367,25.9518,25.9292,25.9518,97200.0
2014-02-07 13:10:00,34.48,34.5,34.47,34.48,72900.0,25.9518,25.9668,25.9442,25.9518,72900.0
2014-02-07 13:15:00,34.47,34.48,34.45,34.47,50000.0,25.9442,25.9518,25.9292,25.9442,50000.0
2014-02-07 13:20:00,34.46,34.5,34.46,34.49,51400.0,25.9367,25.9668,25.9367,25.9593,51400.0
2014-02-07 13:25:00,34.49,34.49,34.46,34.48,87700.0,25.9593,25.9593,25.9367,25.9518,87700.0
2014-02-07 13:30:00,34.48,34.49,34.46,34.49,26700.0,25.9518,25.9593,25.9367,25.9593,26700.0
2014-02-07 13:35:00,34.49,34.5,34.48,34.48,35300.0,25.9593,25.9668,25.9518,25.9518,35300.0
2014-02-07 13:40:00,34.48,34.52,34.47,34.5,124900.0,25.9518,25.9819,25.9442,25.9668,124900.0
2014-02-07 13:45:00,34.5,34.54,34.5,34.51,60700.0,25.9668,25.9969,25.9668,25.9744,60700.0
2014-02-07 13:50:00,34.51,34.52,34.51,34.52,61700.0,25.9744,25.9819,25.9744,25.9819,61700.0
2014-02-07 13:55:00,34.51,34.55,34.5,34.53,67300.0,25.9744,26.0045,25.9668,25.9894,67300.0
2014-02-07 14:00:00,34.53,34.55,34.52,34.54,75600.0,25.9894,26.0045,25.9819,25.9969,75600.0
2014-02-07 14:05:00,34.53,34.54,34.52,34.54,92700.0,25.9894,25.9969,25.9819,25.9969,92700.0
2014-02-07 14:10:00,34.54,34.55,34.52,34.52,84400.0,25.9969,26.0045,25.9819,25.9819,84400.0
2014-02-07 14:15:00,34.52,34.54,34.52,34.52,164600.0,25.9819,25.9969,25.9819,25.9819,164600.0
2014-02-07 14:20:00,34.52,34.55,34.52,34.55,105900.0,25.9819,26.0045,25.9819,26.0045,105900.0
2014-02-07 14:25:00,34.55,34.56,34.53,34.55,59700.0,26.0045,26.012,25.9894,26.0045,59700.0
2014-02-07 14:30:00,34.55,34.57,34.53,34.54,192600.0,26.0045,26.0195,25.9894,25.9969,192600.0
2014-02-07 14:35:00,34.54,34.54,34.51,34.51,100100.0,25.9969,25.9969,25.9744,25.9744,100100.0
2014-02-07 14:40:00,34.51,34.54,34.49,34.54,125100.0,25.9744,25.9969,25.9593,25.9969,125100.0
2014-02-07 14:45:00,34.53,34.56,34.5,34.5,73200.0,25.9894,26.012,25.9668,25.9668,73200.0
2014-02-07 14:50:00,34.5,34.51,34.48,34.5,225000.0,25.9668,25.9744,25.9518,25.9668,225000.0
2014-02-07 14:55:00,34.5,34.53,34.48,34.51,186800.0,25.9668,25.9894,25.9518,25.9744,186800.0
2014-02-07 15:00:00,34.51,34.54,34.51,34.53,146000.0,25.9744,25.9969,25.9744,25.9894,146000.0
2014-02-07 15:05:00,34.53,34.54,34.48,34.48,49900.0,25.9894,25.9969,25.9518,25.9518,49900.0
2014-02-07 15:10:00,34.49,34.5,34.48,34.48,119500.0,25.9593,25.9668,25.9518,25.9518,119500.0
2014-02-07 15:15:00,34.47,34.48,34.45,34.48,296600.0,25.9442,25.9518,25.9292,25.9518,296600.0
2014-02-07 15:20:00,34.48,34.49,34.43,34.47,109600.0,25.9518,25.9593,25.9141,25.9442,109600.0
2014-02-07 15:25:00,34.47,34.48,34.44,34.45,104900.0,25.9442,25.9518,25.9217,25.9292,104900.0
2014-02-07 15:30:00,34.45,34.5,34.45,34.48,285300.0,25.9292,25.9668,25.9292,25.9518,285300.0
2014-02-07 15:35:00,34.48,34.49,34.44,34.45,351000.0,25.9518,25.9593,25.9217,25.9292,351000.0
2014-02-07 15:40:00,34.45,34.45,34.43,34.45,233300.0,25.9292,25.9292,25.9141,25.9292,233300.0
2014-02-07 15:45:00,34.45,34.46,34.42,34.43,590300.0,25.9292,25.9367,25.9066,25.9141,590300.0
2014-02-07 15:50:00,34.43,34.44,34.39,34.39,818700.0,25.9141,25.9217,25.884,25.884,818700.0
2014-02-07 15:55:00,34.39,34.43,34.37,34.41,1998200.0,25.884,25.9141,25.869,25.8991,1998200.0
2014-02-10 09:30:00,34.35,34.36,34.21,34.29,451700.0,25.8539,25.8615,25.7486,25.8088,451700.0
2014-02-10 09:35:00,34.29,34.33,34.24,34.24,389500.0,25.8088,25.8389,25.7711,25.7711,389500.0
2014-02-10 09:40:00,34.25,34.28,34.21,34.28,466100.0,25.7787,25.8012,25.7486,25.8012,466100.0
2014-02-10 09:45:00,34.29,34.29,34.24,34.26,303100.0,25.8088,25.8088,25.7711,25.7862,303100.0
2014-02-10 09:50:00,34.26,34.29,34.24,34.25,418400.0,25.7862,25.8088,25.7711,25.7787,418400.0
2014-02-10 09:55:00,34.24,34.27,34.22,34.23,595300.0,25.7711,25.7937,25.7561,25.7636,595300.0
2014-02-10 10:00:00,34.23,34.24,34.12,34.14,817800.0,25.7636,25.7711,25.6808,25.6959,817800.0
2014-02-10 10:05:00,34.14,34.14,34.09,34.12,586900.0,25.6959,25.6959,25.6582,25.6808,586900.0
2014-02-10 10:10:00,34.12,34.16,34.11,34.13,416400.0,25.6808,25.7109,25.6733,25.6883,416400.0
2014-02-10 10:15:00,34.13,34.14,34.06,34.11,429900.0,25.6883,25.6959,25.6357,25.6733,429900.0
2014-02-10 10:20:00,34.11,34.13,34.08,34.1,385000.0,25.6733,25.6883,25.6507,25.6658,385000.0
2014-02-10 10:25:00,34.09,34.1,34.07,34.08,244200.0,25.6582,25.6658,25.6432,25.6507,244200.0
2014-02-10 10:30:00,34.07,34.09,34.02,34.04,339000.0,25.6432,25.6582,25.6055,25.6206,339000.0
2014-02-10 10:35:00,34.04,34.05,33.99,34.01,771700.0,25.6206,25.6281,25.583,25.598,771700.0
2014-02-10 10:40:00,34.01,34.02,33.95,33.97,716600.0,25.598,25.6055,25.5529,25.5679,716600.0
2014-02-10 10:45:00,33.97,33.99,33.93,33.94,426000.0,25.5679,25.583,25.5378,25.5453,426000.0
2014-02-10 10:50:00,33.93,33.98,33.91,33.91,339100.0,25.5378,25.5754,25.5228,25.5228,339100.0
2014-02-10 10:55:00,33.92,33.98,33.92,33.96,351100.0,25.5303,25.5754,25.5303,25.5604,351100.0
2014-02-10 11:00:00,33.95,33.96,33.9,33.91,394600.0,25.5529,25.5604,25.5152,25.5228,394600.0
2014-02-10 11:05:00,33.91,33.96,33.89,33.93,345100.0,25.5228,25.5604,25.5077,25.5378,345100.0
2014-02-10 11:10:00,33.93,33.97,33.93,33.96,180800.0,25.5378,25.5679,25.5378,25.5604,180800.0
2014-02-10 11:15:00,33.96,34.04,33.95,34.04,347200.0,25.5604,25.6206,25.5529,25.6206,347200.0
2014-02-10 11:20:00,34.04,34.14,34.03,34.13,1121400.0,25.6206,25.6959,25.6131,25.6883,1121400.0
2014-02-10 11:25:00,34.14,34.15,34.11,34.12,1178900.0,25.6959,25.7034,25.6733,25.6808,1178900.0
2014-02-10 11:30:00,34.12,34.13,34.1,34.11,231000.0,25.6808,25.6883,25.6658,25.6733,231000.0
2014-02-10 11:35:00,34.11,34.11,34.01,34.03,361000.0,25.6733,25.6733,25.598,25.6131,361000.0
2014-02-10 11:40:00,34.02,34.09,34.02,34.03,272800.0,25.6055,25.6582,25.6055,25.6131,272800.0
2014-02-10 11:45:00,34.04,34.06,34.04,34.05,181200.0,25.6206,25.6357,25.6206,25.6281,181200.0
2014-02-10 11:50:00,34.05,34.09,34.05,34.08,161500.0,25.6281,25.6582,25.6281,25.6507,161500.0
2014-02-10 11:55:00,34.08,34.11,34.07,34.08,181800.0,25.6507,25.6733,25.6432,25.6507,181800.0
2014-02-10 12:00:00,34.09,34.09,34.05,34.05,111500.0,25.6582,25.6582,25.6281,25.6281,111500.0
2014-02-10 12:05:00,34.05,34.06,34.04,34.05,206500.0,25.6281,25.6357,25.6206,25.6281,206500.0
2014-02-10 12:10:00,34.05,34.06,34.04,34.04,100700.0,25.6281,25.6357,25.6206,25.6206,100700.0
2014-02-10 12:15:00,34.05,34.06,34.04,34.04,205200.0,25.6281,25.6357,25.6206,25.6206,205200.0
2014-02-10 12:20:00,34.04,34.07,34.04,34.05,174300.0,25.6206,25.6432,25.6206,25.6281,174300.0
2014-02-10 12:25:00,34.05,34.05,34.02,34.02,158500.0,25.6281,25.6281,25.6055,25.6055,158500.0
2014-02-10 12:30:00,34.02,34.08,34.02,34.08,86700.0,25.6055,25.6507,25.6055,25.6507,86700.0
2014-02-10 12:35:00,34.08,34.1,34.07,34.07,95700.0,25.6507,25.6658,25.6432,25.6432,95700.0
2014-02-10 12:40:00,34.07,34.09,34.07,34.08,55000.0,25.6432,25.6582,25.6432,25.6507,55000.0
2014-02-10 12:45:00,34.08,34.09,34.06,34.08,61400.0,25.6507,25.6582,25.6357,25.6507,61400.0
2014-02-10 12:50:00,34.08,34.08,34.07,34.07,22700.0,25.6507,25.6507,25.6432,25.6432,22700.0
2014-02-10 12:55:00,34.07,34.08,34.07,34.07,11000.0,25.6432,25.6507,25.6432,25.6432,11000.0
2014-02-10 13:00:00,34.07,34.08,34.06,34.06,29100.0,25.6432,25.6507,25.6357,25.6357,29100.0
2014-02-10 13:05:00,34.07,34.07,34.06,34.06,16100.0,25.6432,25.6432,25.6357,25.6357,16100.0
2014-02-10 13:10:00,34.07,34.07,34.03,34.03,62700.0,25.6432,25.6432,25.6131,25.6131,62700.0
2014-02-10 13:15:00,34.02,34.04,34.01,34.03,158000.0,25.6055,25.6206,25.598,25.6131,158000.0
2014-02-10 13:20:00,34.03,34.05,34.02,34.05,49400.0,25.6131,25.6281,25.6055,25.6281,49400.0
2014-02-10 13:25:00,34.05,34.05,34.03,34.03,95900.0,25.6281,25.6281,25.6131,25.6131,95900.0
2014-02-10 13:30:00,34.04,34.04,34.02,34.03,47100.0,25.6206,25.6206,25.6055,25.6131,47100.0
2014-02-10 13:35:00,34.03,34.05,34.02,34.05,81200.0,25.6131,25.6281,25.6055,25.6281,81200.0
2014-02-10 13:40:00,34.05,34.06,34.05,34.05,81700.0,25.6281,25.6357,25.6281,25.6281,81700.0
2014-02-10 13:45:00,34.04,34.08,34.04,34.05,93800.0,25.6206,25.6507,25.6206,25.6281,93800.0
2014-02-10 13:50:00,34.06,34.06,34.01,34.03,161400.0,25.6357,25.6357,25.598,25.6131,161400.0
2014-02-10 13:55:00,34.03,34.04,34.01,34.04,109500.0,25.6131,25.6206,25.598,25.6206,109500.0
2014-02-10 14:00:00,34.04,34.05,34.03,34.05,39900.0,25.6206,25.6281,25.6131,25.6281,39900.0
2014-02-10 14:05:00,34.05,34.05,34.03,34.04,24600.0,25.6281,25.6281,25.6131,25.6206,24600.0
2014-02-10 14:10:00,34.04,34.13,34.04,34.12,294300.0,25.6206,25.6883,25.6206,25.6808,294300.0
2014-02-10 14:15:00,34.13,34.13,34.08,34.08,297500.0,25.6883,25.6883,25.6507,25.6507,297500.0
2014-02-10 14:20:00,34.07,34.09,34.07,34.09,35800.0,25.6432,25.6582,25.6432,25.6582,35800.0
2014-02-10 14:25:00,34.08,34.1,34.06,34.08,200500.0,25.6507,25.6658,25.6357,25.6507,200500.0
2014-02-10 14:30:00,34.08,34.09,34.06,34.09,250500.0,25.6507,25.6582,25.6357,25.6582,250500.0
2014-02-10 14:35:00,34.08,34.11,34.07,34.08,112000.0,25.6507,25.6733,25.6432,25.6507,112000.0
2014-02-10 14:40:00,34.09,34.09,34.07,34.08,87700.0,25.6582,25.6582,25.6432,25.6507,87700.0
2014-02-10 14:45:00,34.07,34.09,34.05,34.08,194600.0,25.6432,25.6582,25.6281,25.6507,194600.0
2014-02-10 14:50:00,34.08,34.1,34.08,34.09,55400.0,25.6507,25.6658,25.6507,25.6582,55400.0
2014-02-10 14:55:00,34.09,34.1,34.07,34.07,80100.0,25.6582,25.6658,25.6432,25.6432,80100.0
2014-02-10 15:00:00,34.08,34.1,34.07,34.08,83700.0,25.6507,25.6658,25.6432,25.6507,83700.0
2014-02-10 15:05:00,34.08,34.09,34.06,34.07,52400.0,25.6507,25.6582,25.6357,25.6432,52400.0
2014-02-10 15:10:00,34.08,34.09,34.07,34.09,86600.0,25.6507,25.6582,25.6432,25.6582,86600.0
2014-02-10 15:15:00,34.09,34.09,34.08,34.08,19000.0,25.6582,25.6582,25.6507,25.6507,19000.0
2014-02-10 15:20:00,34.09,34.1,34.04,34.07,190100.0,25.6582,25.6658,25.6206,25.6432,190100.0
2014-02-10 15:25:00,34.08,34.09,34.07,34.08,46500.0,25.6507,25.6582,25.6432,25.6507,46500.0
2014-02-10 15:30:00,34.08,34.1,34.07,34.1,97700.0,25.6507,25.6658,25.6432,25.6658,97700.0
2014-02-10 15:35:00,34.09,34.12,34.09,34.1,157600.0,25.6582,25.6808,25.6582,25.6658,157600.0
2014-02-10 15:40:00,34.11,34.13,34.1,34.12,183900.0,25.6733,25.6883,25.6658,25.6808,183900.0
2014-02-10 15:45:00,34.12,34.13,34.08,34.11,198500.0,25.6808,25.6883,25.6507,25.6733,198500.0
2014-02-10 15:50:00,34.11,34.15,34.1,34.12,316800.0,25.6733,25.7034,25.6658,25.6808,316800.0
2014-02-10 15:55:00,34.13,34.13,34.09,34.1,1554800.0,25.6883,25.6883,25.6582,25.6658,1554800.0
2014-02-11 09:30:00,34.9,35.05,34.89,35.0,1206100.0,26.2679,26.3808,26.2604,26.3432,1206100.0
2014-02-11 09:35:00,35.01,35.13,35.0,35.13,1755800.0,26.3507,26.441,26.3432,26.441,1755800.0
2014-02-11 09:40:00,35.13,35.18,35.12,35.15,1217900.0,26.441,26.4786,26.4335,26.4561,1217900.0
2014-02-11 09:45:00,35.16,35.22,35.16,35.19,1224300.0,26.4636,26.5087,26.4636,26.4862,1224300.0
2014-02-11 09:50:00,35.2,35.2,35.15,35.19,499000.0,26.4937,26.4937,26.4561,26.4862,499000.0
2014-02-11 09:55:00,35.19,35.25,35.18,35.2,1170500.0,26.4862,26.5313,26.4786,26.4937,1170500.0
2014-02-11 10:00:00,35.2,35.22,35.15,35.22,837600.0,26.4937,26.5087,26.4561,26.5087,837600.0
2014-02-11 10:05:00,35.21,35.29,35.21,35.29,586700.0,26.5012,26.5614,26.5012,26.5614,586700.0
2014-02-11 10:10:00,35.28,35.32,35.27,35.3,998500.0,26.5539,26.584,26.5464,26.569,998500.0
2014-02-11 10:15:00,35.3,35.3,35.22,35.24,695100.0,26.569,26.569,26.5087,26.5238,695100.0
2014-02-11 10:20:00,35.24,35.3,35.24,35.3,427000.0,26.5238,26.569,26.5238,26.569,427000.0
2014-02-11 10:25:00,35.3,35.36,35.3,35.34,628700.0,26.569,26.6141,26.569,26.5991,628700.0
2014-02-11 10:30:00,35.35,35.36,35.31,35.33,647200.0,26.6066,26.6141,26.5765,26.5915,647200.0
2014-02-11 10:35:00,35.34,35.35,35.28,35.3,780500.0,26.5991,26.6066,26.5539,26.569,780500.0
2014-02-11 10:40:00,35.3,35.31,35.28,35.29,290600.0,26.569,26.5765,26.5539,26.5614,290600.0
2014-02-11 10:45:00,35.3,35.31,35.27,35.28,321400.0,26.569,26.5765,26.5464,26.5539,321400.0
2014-02-11 10:50:00,35.29,35.29,35.18,35.19,717800.0,26.5614,26.5614,26.4786,26.4862,717800.0
2014-02-11 10:55:00,35.18,35.28,35.17,35.28,276200.0,26.4786,26.5539,26.4711,26.5539,276200.0
2014-02-11 11:00:00,35.28,35.3,35.27,35.27,231400.0,26.5539,26.569,26.5464,26.5464,231400.0
2014-02-11 11:05:00,35.28,35.28,35.21,35.25,282200.0,26.5539,26.5539,26.5012,26.5313,282200.0
2014-02-11 11:10:00,35.26,35.29,35.26,35.28,218900.0,26.5388,26.5614,26.5388,26.5539,218900.0
2014-02-11 11:15:00,35.28,35.3,35.27,35.3,391900.0,26.5539,26.569,26.5464,26.569,391900.0
2014-02-11 11:20:00,35.29,35.33,35.28,35.31,239300.0,26.5614,26.5915,26.5539,26.5765,239300.0
2014-02-11 11:25:00,35.32,35.34,35.29,35.32,286100.0,26.584,26.5991,26.5614,26.584,286100.0
2014-02-11 11:30:00,35.33,35.37,35.33,35.37,342400.0,26.5915,26.6216,26.5915,26.6216,342400.0
2014-02-11 11:35:00,35.36,35.36,35.31,35.32,188500.0,26.6141,26.6141,26.5765,26.584,188500.0
2014-02-11 11:40:00,35.33,35.35,35.31,35.33,139400.0,26.5915,26.6066,26.5765,26.5915,139400.0
2014-02-11 11:45:00,35.34,35.35,35.31,35.32,141500.0,26.5991,26.6066,26.5765,26.584,141500.0
2014-02-11 11:50:00,35.32,35.37,35.32,35.36,172100.0,26.584,26.6216,26.584,26.6141,172100.0
2014-02-11 11:55:00,35.36,35.38,35.34,35.35,246300.0,26.6141,26.6292,26.5991,26.6066,246300.0
2014-02-11 12:00:00,35.36,35.39,35.32,35.35,640600.0,26.6141,26.6367,26.584,26.6066,640600.0
2014-02-11 12:05:00,35.35,35.36,35.31,35.32,51100.0,26.6066,26.6141,26.5765,26.584,51100.0
2014-02-11 12:10:00,35.31,35.31,35.25,35.26,144400.0,26.5765,26.5765,26.5313,26.5388,144400.0
2014-02-11 12:15:00,35.25,35.28,35.21,35.24,355600.0,26.5313,26.5539,26.5012,26.5238,355600.0
2014-02-11 12:20:00,35.23,35.24,35.21,35.22,161200.0,26.5163,26.5238,26.5012,26.5087,161200.0
2014-02-11 12:25:00,35.23,35.25,35.23,35.24,88500.0,26.5163,26.5313,26.5163,26.5238,88500.0
2014-02-11 12:30:00,35.24,35.29,35.23,35.26,156900.0,26.5238,26.5614,26.5163,26.5388,156900.0
2014-02-11 12:35:00,35.27,35.3,35.25,35.25,139200.0,26.5464,26.569,26.5313,26.5313,139200.0
2014-02-11 12:40:00,35.25,35.27,35.24,35.27,73300.0,26.5313,26.5464,26.5238,26.5464,73300.0
2014-02-11 12:45:00,35.28,35.3,35.27,35.29,78900.0,26.5539,26.569,26.5464,26.5614,78900.0
2014-02-11 12:50:00,35.29,35.32,35.29,35.29,144500.0,26.5614,26.584,26.5614,26.5614,144500.0
2014-02-11 12:55:00,35.3,35.32,35.28,35.32,126500.0,26.569,26.584,26.5539,26.584,126500.0
2014-02-11 13:00:00,35.32,35.34,35.31,35.34,129900.0,26.584,26.5991,26.5765,26.5991,129900.0
2014-02-11 13:05:00,35.34,35.34,35.31,35.32,75100.0,26.5991,26.5991,26.5765,26.584,75100.0
2014-02-11 13:10:00,35.33,35.34,35.32,35.34,182200.0,26.5915,26.5991,26.584,26.5991,182200.0
2014-02-11 13:15:00,35.34,35.34,35.31,35.33,152000.0,26.5991,26.5991,26.5765,26.5915,152000.0
2014-02-11 13:20:00,35.34,35.36,35.32,35.34,165700.0,26.5991,26.6141,26.584,26.5991,165700.0
2014-02-11 13:25:00,35.34,35.35,35.32,35.33,85900.0,26.5991,26.6066,26.584,26.5915,85900.0
2014-02-11 13:30:00,35.34,35.37,35.33,35.34,157500.0,26.5991,26.6216,26.5915,26.5991,157500.0
2014-02-11 13:35:00,35.35,35.35,35.32,35.32,125500.0,26.6066,26.6066,26.584,26.584,125500.0
2014-02-11 13:40:00,35.33,35.34,35.33,35.34,88100.0,26.5915,26.5991,26.5915,26.5991,88100.0
2014-02-11 13:45:00,35.34,35.35,35.33,35.35,225300.0,26.5991,26.6066,26.5915,26.6066,225300.0
2014-02-11 13:50:00,35.35,35.35,35.33,35.34,105500.0,26.6066,26.6066,26.5915,26.5991,105500.0
2014-02-11 13:55:00,35.34,35.34,35.32,35.33,89100.0,26.5991,26.5991,26.584,26.5915,89100.0
2014-02-11 14:00:00,35.33,35.33,35.29,35.31,211000.0,26.5915,26.5915,26.5614,26.5765,211000.0
2014-02-11 14:05:00,35.3,35.33,35.29,35.3,372300.0,26.569,26.5915,26.5614,26.569,372300.0
2014-02-11 14:10:00,35.29,35.3,35.27,35.27,129900.0,26.5614,26.569,26.5464,26.5464,129900.0
2014-02-11 14:15:00,35.28,35.29,35.27,35.29,148500.0,26.5539,26.5614,26.5464,26.5614,148500.0
2014-02-11 14:20:00,35.29,35.31,35.28,35.31,120800.0,26.5614,26.5765,26.5539,26.5765,120800.0
2014-02-11 14:25:00,35.31,35.31,35.29,35.29,71400.0,26.5765,26.5765,26.5614,26.5614,71400.0
2014-02-11 14:30:00,35.3,35.3,35.28,35.3,115100.0,26.569,26.569,26.5539,26.569,115100.0
2014-02-11 14:35:00,35.3,35.3,35.26,35.29,160400.0,26.569,26.569,26.5388,26.5614,160400.0
2014-02-11 14:40:00,35.28,35.34,35.28,35.31,358100.0,26.5539,26.5991,26.5539,26.5765,358100.0
2014-02-11 14:45:00,35.31,35.36,35.3,35.36,286700.0,26.5765,26.6141,26.569,26.6141,286700.0
2014-02-11 14:50:00,35.36,35.36,35.31,35.34,141000.0,26.6141,26.6141,26.5765,26.5991,141000.0
2014-02-11 14:55:00,35.34,35.35,35.33,35.35,216800.0,26.5991,26.6066,26.5915,26.6066,216800.0
2014-02-11 15:00:00,35.35,35.37,35.34,35.35,399900.0,26.6066,26.6216,26.5991,26.6066,399900.0
2014-02-11 15:05:00,35.35,35.35,35.29,35.34,285200.0,26.6066,26.6066,26.5614,26.5991,285200.0
2014-02-11 15:10:00,35.34,35.34,35.3,35.33,271500.0,26.5991,26.5991,26.569,26.5915,271500.0
2014-02-11 15:15:00,35.33,35.38,35.33,35.37,258300.0,26.5915,26.6292,26.5915,26.6216,258300.0
2014-02-11 15:20:00,35.37,35.37,35.33,35.34,214000.0,26.6216,26.6216,26.5915,26.5991,214000.0
2014-02-11 15:25:00,35.34,35.34,35.3,35.3,294000.0,26.5991,26.5991,26.569,26.569,294000.0
2014-02-11 15:30:00,35.31,35.33,35.31,35.32,161400.0,26.5765,26.5915,26.5765,26.584,161400.0
2014-02-11 15:35:00,35.32,35.32,35.31,35.32,104500.0,26.584,26.584,26.5765,26.584,104500.0
2014-02-11 15:40:00,35.32,35.33,35.28,35.33,402800.0,26.584,26.5915,26.5539,26.5915,402800.0
2014-02-11 15:45:00,35.33,35.33,35.3,35.3,344900.0,26.5915,26.5915,26.569,26.569,344900.0
2014-02-11 15:50:00,35.31,35.33,35.3,35.3,828100.0,26.5765,26.5915,26.569,26.569,828100.0
2014-02-11 15:55:00,35.31,35.44,35.3,35.43,2748400.0,26.5765,26.6743,26.569,26.6668,2748400.0
2014-02-12 09:30:00,35.8,35.88,35.77,35.8,981800.0,26.9453,27.0055,26.9227,26.9453,981800.0
2014-02-12 09:35:00,35.8,35.82,35.77,35.8,637800.0,26.9453,26.9603,26.9227,26.9453,637800.0
2014-02-12 09:40:00,35.79,35.83,35.74,35.82,694600.0,26.9378,26.9679,26.9001,26.9603,694600.0
2014-02-12 09:45:00,35.82,35.85,35.8,35.82,521800.0,26.9603,26.9829,26.9453,26.9603,521800.0
2014-02-12 09:50:00,35.82,35.83,35.8,35.82,438200.0,26.9603,26.9679,26.9453,26.9603,438200.0
2014-02-12 09:55:00,35.83,35.93,35.82,35.88,742700.0,26.9679,27.0431,26.9603,27.0055,742700.0
2014-02-12 10:00:00,35.88,35.94,35.88,35.91,667000.0,27.0055,27.0507,27.0055,27.0281,667000.0
2014-02-12 10:05:00,35.91,35.93,35.89,35.91,1046600.0,27.0281,27.0431,27.013,27.0281,1046600.0
2014-02-12 10:10:00,35.93,35.95,35.92,35.93,412200.0,27.0431,27.0582,27.0356,27.0431,412200.0
2014-02-12 10:15:00,35.92,35.94,35.89,35.9,327600.0,27.0356,27.0507,27.013,27.0206,327600.0
2014-02-12 10:20:00,35.9,35.91,35.8,35.8,528600.0,27.0206,27.0281,26.9453,26.9453,528600.0
2014-02-12 10:25:00,35.8,35.82,35.79,35.81,506000.0,26.9453,26.9603,26.9378,26.9528,506000.0
2014-02-12 10:30:00,35.81,35.81,35.7,35.73,567000.0,26.9528,26.9528,26.87,26.8926,567000.0
2014-02-12 10:35:00,35.73,35.77,35.71,35.75,440800.0,26.8926,26.9227,26.8775,26.9077,440800.0
2014-02-12 10:40:00,35.74,35.74,35.65,35.66,409200.0,26.9001,26.9001,26.8324,26.8399,409200.0
2014-02-12 10:45:00,35.65,35.68,35.63,35.68,271400.0,26.8324,26.855,26.8173,26.855,271400.0
2014-02-12 10:50:00,35.68,35.7,35.67,35.69,356900.0,26.855,26.87,26.8474,26.8625,356900.0
2014-02-12 10:55:00,35.7,35.7,35.65,35.66,134000.0,26.87,26.87,26.8324,26.8399,134000.0
2014-02-12 11:00:00,35.66,35.69,35.65,35.68,232500.0,26.8399,26.8625,26.8324,26.855,232500.0
2014-02-12 11:05:00,35.68,35.68,35.65,35.67,130700.0,26.855,26.855,26.8324,26.8474,130700.0
2014-02-12 11:10:00,35.68,35.7,35.64,35.64,262300.0,26.855,26.87,26.8249,26.8249,262300.0
2014-02-12 11:15:00,35.64,35.65,35.62,35.63,240600.0,26.8249,26.8324,26.8098,26.8173,240600.0
2014-02-12 11:20:00,35.64,35.64,35.56,35.57,261800.0,26.8249,26.8249,26.7646,26.7722,261800.0
2014-02-12 11:25:00,35.57,35.61,35.56,35.57,127200.0,26.7722,26.8023,26.7646,26.7722,127200.0
2014-02-12 11:30:00,35.56,35.6,35.55,35.58,307000.0,26.7646,26.7948,26.7571,26.7797,307000.0
2014-02-12 11:35:00,35.58,35.59,35.52,35.56,276100.0,26.7797,26.7872,26.7345,26.7646,276100.0
2014-02-12 11:40:00,35.56,35.58,35.49,35.5,298900.0,26.7646,26.7797,26.712,26.7195,298900.0
2014-02-12 11:45:00,35.49,35.52,35.45,35.45,281400.0,26.712,26.7345,26.6819,26.6819,281400.0
2014-02-12 11:50:00,35.45,35.45,35.38,35.39,622000.0,26.6819,26.6819,26.6292,26.6367,622000.0
2014-02-12 11:55:00,35.4,35.42,35.39,35.42,233400.0,26.6442,26.6593,26.6367,26.6593,233400.0
2014-02-12 12:00:00,35.41,35.48,35.4,35.48,218900.0,26.6517,26.7044,26.6442,26.7044,218900.0
2014-02-12 12:05:00,35.48,35.51,35.46,35.46,287800.0,26.7044,26.727,26.6894,26.6894,287800.0
2014-02-12 12:10:00,35.46,35.47,35.42,35.46,267600.0,26.6894,26.6969,26.6593,26.6894,267600.0
2014-02-12 12:15:00,35.46,35.47,35.43,35.47,140800.0,26.6894,26.6969,26.6668,26.6969,140800.0
2014-02-12 12:20:00,35.47,35.49,35.46,35.48,396100.0,26.6969,26.712,26.6894,26.7044,396100.0
2014-02-12 12:25:00,35.48,35.49,35.47,35.48,83200.0,26.7044,26.712,26.6969,26.7044,83200.0
2014-02-12 12:30:00,35.48,35.49,35.44,35.44,204700.0,26.7044,26.712,26.6743,26.6743,204700.0
2014-02-12 12:35:00,35.44,35.49,35.44,35.45,234900.0,26.6743,26.712,26.6743,26.6819,234900.0
2014-02-12 12:40:00,35.45,35.48,35.45,35.48,78900.0,26.6819,26.7044,26.6819,26.7044,78900.0
2014-02-12 12:45:00,35.48,35.48,35.42,35.47,358300.0,26.7044,26.7044,26.6593,26.6969,358300.0
2014-02-12 12:50:00,35.47,35.49,35.41,35.48,237800.0,26.6969,26.712,26.6517,26.7044,237800.0
2014-02-12 12:55:00,35.48,35.52,35.47,35.51,300900.0,26.7044,26.7345,26.6969,26.727,300900.0
2014-02-12 13:00:00,35.51,35.53,35.49,35.52,150800.0,26.727,26.7421,26.712,26.7345,150800.0
2014-02-12 13:05:00,35.52,35.54,35.51,35.52,168800.0,26.7345,26.7496,26.727,26.7345,168800.0
2014-02-12 13:10:00,35.51,35.55,35.51,35.55,94700.0,26.727,26.7571,26.727,26.7571,94700.0
2014-02-12 13:15:00,35.55,35.57,35.54,35.57,128300.0,26.7571,26.7722,26.7496,26.7722,128300.0
2014-02-12 13:20:00,35.57,35.61,35.56,35.6,159000.0,26.7722,26.8023,26.7646,26.7948,159000.0
2014-02-12 13:25:00,35.6,35.61,35.57,35.58,71700.0,26.7948,26.8023,26.7722,26.7797,71700.0
2014-02-12 13:30:00,35.58,35.6,35.57,35.59,102600.0,26.7797,26.7948,26.7722,26.7872,102600.0
2014-02-12 13:35:00,35.59,35.6,35.57,35.57,76800.0,26.7872,26.7948,26.7722,26.7722,76800.0
2014-02-12 13:40:00,35.58,35.59,35.56,35.59,171200.0,26.7797,26.7872,26.7646,26.7872,171200.0
2014-02-12 13:45:00,35.59,35.6,35.58,35.59,48600.0,26.7872,26.7948,26.7797,26.7872,48600.0
2014-02-12 13:50:00,35.6,35.6,35.57,35.57,74400.0,26.7948,26.7948,26.7722,26.7722,74400.0
2014-02-12 13:55:00,35.57,35.58,35.56,35.56,26300.0,26.7722,26.7797,26.7646,26.7646,26300.0
2014-02-12 14:00:00,35.57,35.57,35.55,35.56,94100.0,26.7722,26.7722,26.7571,26.7646,94100.0
2014-02-12 14:05:00,35.55,35.57,35.55,35.56,90500.0,26.7571,26.7722,26.7571,26.7646,90500.0
2014-02-12 14:10:00,35.55,35.56,35.43,35.43,354900.0,26.7571,26.7646,26.6668,26.6668,354900.0
2014-02-12 14:15:00,35.43,35.48,35.43,35.47,364000.0,26.6668,26.7044,26.6668,26.6969,364000.0
2014-02-12 14:20:00,35.47,35.47,35.46,35.47,18200.0,26.6969,26.6969,26.6894,26.6969,18200.0
2014-02-12 14:25:00,35.46,35.47,35.45,35.45,50500.0,26.6894,26.6969,26.6819,26.6819,50500.0
2014-02-12 14:30:00,35.45,35.45,35.4,35.43,190600.0,26.6819,26.6819,26.6442,26.6668,190600.0
2014-02-12 14:35:00,35.43,35.45,35.42,35.44,156700.0,26.6668,26.6819,26.6593,26.6743,156700.0
2014-02-12 14:40:00,35.44,35.45,35.42,35.42,132100.0,26.6743,26.6819,26.6593,26.6593,132100.0
2014-02-12 14:45:00,35.43,35.43,35.37,35.37,320900.0,26.6668,26.6668,26.6216,26.6216,320900.0
2014-02-12 14:50:00,35.37,35.4,35.36,35.4,204400.0,26.6216,26.6442,26.6141,26.6442,204400.0
2014-02-12 14:55:00,35.4,35.43,35.39,35.42,82900.0,26.6442,26.6668,26.6367,26.6593,82900.0
2014-02-12 15:00:00,35.43,35.46,35.39,35.4,283500.0,26.6668,26.6894,26.6367,26.6442,283500.0
2014-02-12 15:05:00,35.39,35.42,35.38,35.42,107200.0,26.6367,26.6593,26.6292,26.6593,107200.0
2014-02-12 15:10:00,35.41,35.42,35.39,35.4,140800.0,26.6517,26.6593,26.6367,26.6442,140800.0
2014-02-12 15:15:00,35.41,35.45,35.41,35.43,167300.0,26.6517,26.6819,26.6517,26.6668,167300.0
2014-02-12 15:20:00,35.43,35.45,35.42,35.43,96000.0,26.6668,26.6819,26.6593,26.6668,96000.0
2014-02-12 15:25:00,35.43,35.43,35.41,35.41,70000.0,26.6668,26.6668,26.6517,26.6517,70000.0
2014-02-12 15:30:00,35.41,35.45,35.41,35.42,131700.0,26.6517,26.6819,26.6517,26.6593,131700.0
2014-02-12 15:35:00,35.42,35.43,35.39,35.41,146200.0,26.6593,26.6668,26.6367,26.6517,146200.0
2014-02-12 15:40:00,35.4,35.45,35.39,35.45,195900.0,26.6442,26.6819,26.6367,26.6819,195900.0
2014-02-12 15:45:00,35.45,35.45,35.4,35.41,199200.0,26.6819,26.6819,26.6442,26.6517,199200.0
2014-02-12 15:50:00,35.41,35.43,35.37,35.37,649300.0,26.6517,26.6668,26.6216,26.6216,649300.0
2014-02-12 15:55:00,35.37,35.41,35.37,35.4,1224300.0,26.6216,26.6517,26.6216,26.6442,1224300.0
2014-02-13 09:30:00,35.04,35.08,35.0,35.08,634000.0,26.3733,26.4034,26.3432,26.4034,634000.0
2014-02-13 09:35:00,35.08,35.12,35.06,35.08,543600.0,26.4034,26.4335,26.3883,26.4034,543600.0
2014-02-13 09:40:00,35.09,35.12,35.04,35.06,671700.0,26.4109,26.4335,26.3733,26.3883,671700.0
2014-02-13 09:45:00,35.06,35.08,35.04,35.07,404900.0,26.3883,26.4034,26.3733,26.3958,404900.0
2014-02-13 09:50:00,35.07,35.13,35.07,35.11,492100.0,26.3958,26.441,26.3958,26.4259,492100.0
2014-02-13 09:55:00,35.1,35.12,35.08,35.11,314500.0,26.4184,26.4335,26.4034,26.4259,314500.0
2014-02-13 10:00:00,35.11,35.14,35.09,35.11,161600.0,26.4259,26.4485,26.4109,26.4259,161600.0
2014-02-13 10:05:00,35.1,35.16,35.1,35.15,298200.0,26.4184,26.4636,26.4184,26.4561,298200.0
2014-02-13 10:10:00,35.15,35.15,35.08,35.11,437100.0,26.4561,26.4561,26.4034,26.4259,437100.0
2014-02-13 10:15:00,35.1,35.19,35.1,35.14,451000.0,26.4184,26.4862,26.4184,26.4485,451000.0
2014-02-13 10:20:00,35.14,35.16,35.08,35.12,194400.0,26.4485,26.4636,26.4034,26.4335,194400.0
2014-02-13 10:25:00,35.13,35.18,35.11,35.13,146600.0,26.441,26.4786,26.4259,26.441,146600.0
2014-02-13 10:30:00,35.13,35.14,35.1,35.12,106600.0,26.441,26.4485,26.4184,26.4335,106600.0
2014-02-13 10:35:00,35.12,35.12,35.08,35.09,100500.0,26.4335,26.4335,26.4034,26.4109,100500.0
2014-02-13 10:40:00,35.09,35.11,35.08,35.09,188400.0,26.4109,26.4259,26.4034,26.4109,188400.0
2014-02-13 10:45:00,35.1,35.11,35.07,35.11,186400.0,26.4184,26.4259,26.3958,26.4259,186400.0
2014-02-13 10:50:00,35.1,35.19,35.1,35.18,229900.0,26.4184,26.4862,26.4184,26.4786,229900.0
2014-02-13 10:55:00,35.19,35.21,35.15,35.16,149900.0,26.4862,26.5012,26.4561,26.4636,149900.0
2014-02-13 11:00:00,35.17,35.19,35.16,35.16,72000.0,26.4711,26.4862,26.4636,26.4636,72000.0
2014-02-13 11:05:00,35.16,35.18,35.15,35.17,121300.0,26.4636,26.4786,26.4561,26.4711,121300.0
2014-02-13 11:10:00,35.17,35.18,35.13,35.17,143600.0,26.4711,26.4786,26.441,26.4711,143600.0
2014-02-13 11:15:00,35.17,35.21,35.16,35.2,119000.0,26.4711,26.5012,26.4636,26.4937,119000.0
2014-02-13 11:20:00,35.2,35.23,35.19,35.2,111200.0,26.4937,26.5163,26.4862,26.4937,111200.0
2014-02-13 11:25:00,35.19,35.22,35.19,35.2,93700.0,26.4862,26.5087,26.4862,26.4937,93700.0
2014-02-13 11:30:00,35.2,35.3,35.19,35.28,504000.0,26.4937,26.569,26.4862,26.5539,504000.0
2014-02-13 11:35:00,35.28,35.29,35.26,35.28,1051700.0,26.5539,26.5614,26.5388,26.5539,1051700.0
2014-02-13 11:40:00,35.28,35.31,35.27,35.3,140400.0,26.5539,26.5765,26.5464,26.569,140400.0
2014-02-13 11:45:00,35.29,35.32,35.28,35.3,130000.0,26.5614,26.584,26.5539,26.569,130000.0
2014-02-13 11:50:00,35.3,35.3,35.27,35.27,118400.0,26.569,26.569,26.5464,26.5464,118400.0
2014-02-13 11:55:00,35.27,35.3,35.26,35.29,336700.0,26.5464,26.569,26.5388,26.5614,336700.0
2014-02-13 12:00:00,35.28,35.29,35.26,35.26,301400.0,26.5539,26.5614,26.5388,26.5388,301400.0
2014-02-13 12:05:00,35.26,35.26,35.23,35.24,108900.0,26.5388,26.5388,26.5163,26.5238,108900.0
2014-02-13 12:10:00,35.23,35.26,35.22,35.24,128300.0,26.5163,26.5388,26.5087,26.5238,128300.0
2014-02-13 12:15:00,35.25,35.27,35.24,35.25,133600.0,26.5313,26.5464,26.5238,26.5313,133600.0
2014-02-13 12:20:00,35.25,35.29,35.25,35.26,79100.0,26.5313,26.5614,26.5313,26.5388,79100.0
2014-02-13 12:25:00,35.26,35.29,35.26,35.27,48400.0,26.5388,26.5614,26.5388,26.5464,48400.0
2014-02-13 12:30:00,35.28,35.3,35.27,35.27,49200.0,26.5539,26.569,26.5464,26.5464,49200.0
2014-02-13 12:35:00,35.27,35.3,35.27,35.29,38500.0,26.5464,26.569,26.5464,26.5614,38500.0
2014-02-13 12:40:00,35.29,35.32,35.29,35.31,64100.0,26.5614,26.584,26.5614,26.5765,64100.0
2014-02-13 12:45:00,35.31,35.32,35.29,35.32,64900.0,26.5765,26.584,26.5614,26.584,64900.0
2014-02-13 12:50:00,35.33,35.34,35.31,35.33,171800.0,26.5915,26.5991,26.5765,26.5915,171800.0
2014-02-13 12:55:00,35.33,35.34,35.32,35.33,33200.0,26.5915,26.5991,26.584,26.5915,33200.0
2014-02-13 13:00:00,35.33,35.34,35.32,35.33,18200.0,26.5915,26.5991,26.584,26.5915,18200.0
2014-02-13 13:05:00,35.33,35.38,35.33,35.38,128100.0,26.5915,26.6292,26.5915,26.6292,128100.0
2014-02-13 13:10:00,35.38,35.39,35.37,35.37,70600.0,26.6292,26.6367,26.6216,26.6216,70600.0
2014-02-13 13:15:00,35.37,35.4,35.36,35.38,234400.0,26.6216,26.6442,26.6141,26.6292,234400.0
2014-02-13 13:20:00,35.39,35.4,35.37,35.39,57400.0,26.6367,26.6442,26.6216,26.6367,57400.0
2014-02-13 13:25:00,35.39,35.48,35.39,35.45,659100.0,26.6367,26.7044,26.6367,26.6819,659100.0
2014-02-13 13:30:00,35.45,35.48,35.43,35.47,305200.0,26.6819,26.7044,26.6668,26.6969,305200.0
2014-02-13 13:35:00,35.46,35.49,35.46,35.48,400500.0,26.6894,26.712,26.6894,26.7044,400500.0
2014-02-13 13:40:00,35.49,35.51,35.48,35.51,120900.0,26.712,26.727,26.7044,26.727,120900.0
2014-02-13 13:45:00,35.5,35.51,35.48,35.48,266500.0,26.7195,26.727,26.7044,26.7044,266500.0
2014-02-13 13:50:00,35.48,35.49,35.48,35.49,40400.0,26.7044,26.712,26.7044,26.712,40400.0
2014-02-13 13:55:00,35.48,35.52,35.48,35.51,87800.0,26.7044,26.7345,26.7044,26.727,87800.0
2014-02-13 14:00:00,35.51,35.53,35.48,35.49,107800.0,26.727,26.7421,26.7044,26.712,107800.0
2014-02-13 14:05:00,35.48,35.5,35.48,35.48,124600.0,26.7044,26.7195,26.7044,26.7044,124600.0
2014-02-13 14:10:00,35.48,35.5,35.47,35.5,148900.0,26.7044,26.7195,26.6969,26.7195,148900.0
2014-02-13 14:15:00,35.5,35.51,35.47,35.48,191200.0,26.7195,26.727,26.6969,26.7044,191200.0
2014-02-13 14:20:00,35.48,35.48,35.45,35.47,174300.0,26.7044,26.7044,26.6819,26.6969,174300.0
2014-02-13 14:25:00,35.47,35.48,35.44,35.47,82200.0,26.6969,26.7044,26.6743,26.6969,82200.0
2014-02-13 14:30:00,35.47,35.47,35.44,35.45,61500.0,26.6969,26.6969,26.6743,26.6819,61500.0
2014-02-13 14:35:00,35.45,35.47,35.44,35.47,15300.0,26.6819,26.6969,26.6743,26.6969,15300.0
2014-02-13 14:40:00,35.47,35.5,35.47,35.47,323300.0,26.6969,26.7195,26.6969,26.6969,323300.0
2014-02-13 14:45:00,35.47,35.48,35.46,35.47,60100.0,26.6969,26.7044,26.6894,26.6969,60100.0
2014-02-13 14:50:00,35.47,35.5,35.46,35.47,175800.0,26.6969,26.7195,26.6894,26.6969,175800.0
2014-02-13 14:55:00,35.47,35.5,35.45,35.5,54000.0,26.6969,26.7195,26.6819,26.7195,54000.0
2014-02-13 15:00:00,35.5,35.5,35.44,35.45,83700.0,26.7195,26.7195,26.6743,26.6819,83700.0
2014-02-13 15:05:00,35.44,35.47,35.42,35.42,181300.0,26.6743,26.6969,26.6593,26.6593,181300.0
2014-02-13 15:10:00,35.43,35.43,35.41,35.41,45800.0,26.6668,26.6668,26.6517,26.6517,45800.0
2014-02-13 15:15:00,35.42,35.45,35.41,35.44,94200.0,26.6593,26.6819,26.6517,26.6743,94200.0
2014-02-13 15:20:00,35.44,35.44,35.4,35.44,197000.0,26.6743,26.6743,26.6442,26.6743,197000.0
2014-02-13 15:25:00,35.44,35.44,35.4,35.43,84000.0,26.6743,26.6743,26.6442,26.6668,84000.0
2014-02-13 15:30:00,35.42,35.44,35.4,35.44,117400.0,26.6593,26.6743,26.6442,26.6743,117400.0
2014-02-13 15:35:00,35.44,35.44,35.43,35.44,65800.0,26.6743,26.6743,26.6668,26.6743,65800.0
2014-02-13 15:40:00,35.43,35.44,35.4,35.42,235600.0,26.6668,26.6743,26.6442,26.6593,235600.0
2014-02-13 15:45:00,35.42,35.44,35.41,35.44,227800.0,26.6593,26.6743,26.6517,26.6743,227800.0
2014-02-13 15:50:00,35.44,35.51,35.44,35.47,565500.0,26.6743,26.727,26.6743,26.6969,565500.0
2014-02-13 15:55:00,35.48,35.49,35.44,35.47,739900.0,26.7044,26.712,26.6743,26.6969,739900.0
2014-02-14 09:30:00,35.58,35.62,35.57,35.62,283500.0,26.7797,26.8098,26.7722,26.8098,283500.0
2014-02-14 09:35:00,35.61,35.66,35.59,35.64,256100.0,26.8023,26.8399,26.7872,26.8249,256100.0
2014-02-14 09:40:00,35.64,35.67,35.6,35.64,517600.0,26.8249,26.8474,26.7948,26.8249,517600.0
2014-02-14 09:45:00,35.65,35.7,35.63,35.68,184900.0,26.8324,26.87,26.8173,26.855,184900.0
2014-02-14 09:50:00,35.59,35.72,35.56,35.7,591800.0,26.7872,26.8851,26.7646,26.87,591800.0
2014-02-14 09:55:00,35.71,35.72,35.66,35.68,532600.0,26.8775,26.8851,26.8399,26.855,532600.0
2014-02-14 10:00:00,35.69,35.7,35.63,35.64,210700.0,26.8625,26.87,26.8173,26.8249,210700.0
2014-02-14 10:05:00,35.64,35.68,35.63,35.67,154300.0,26.8249,26.855,26.8173,26.8474,154300.0
2014-02-14 10:10:00,35.68,35.76,35.68,35.76,384500.0,26.855,26.9152,26.855,26.9152,384500.0
2014-02-14 10:15:00,35.76,35.8,35.74,35.76,324800.0,26.9152,26.9453,26.9001,26.9152,324800.0
2014-02-14 10:20:00,35.76,35.83,35.75,35.8,223100.0,26.9152,26.9679,26.9077,26.9453,223100.0
2014-02-14 10:25:00,35.79,35.87,35.79,35.85,304000.0,26.9378,26.998,26.9378,26.9829,304000.0
2014-02-14 10:30:00,35.85,35.89,35.84,35.88,201900.0,26.9829,27.013,26.9754,27.0055,201900.0
2014-02-14 10:35:00,35.88,35.9,35.83,35.84,207200.0,27.0055,27.0206,26.9679,26.9754,207200.0
2014-02-14 10:40:00,35.84,35.85,35.75,35.78,499400.0,26.9754,26.9829,26.9077,26.9302,499400.0
2014-02-14 10:45:00,35.78,35.81,35.76,35.81,192000.0,26.9302,26.9528,26.9152,26.9528,192000.0
2014-02-14 10:50:00,35.8,35.84,35.79,35.8,251500.0,26.9453,26.9754,26.9378,26.9453,251500.0
2014-02-14 10:55:00,35.8,35.81,35.71,35.72,297900.0,26.9453,26.9528,26.8775,26.8851,297900.0
2014-02-14 11:00:00,35.72,35.74,35.69,35.7,697300.0,26.8851,26.9001,26.8625,26.87,697300.0
2014-02-14 11:05:00,35.7,35.73,35.7,35.72,152700.0,26.87,26.8926,26.87,26.8851,152700.0
2014-02-14 11:10:00,35.72,35.75,35.72,35.72,159500.0,26.8851,26.9077,26.8851,26.8851,159500.0
2014-02-14 11:15:00,35.73,35.75,35.71,35.72,195900.0,26.8926,26.9077,26.8775,26.8851,195900.0
2014-02-14 11:20:00,35.72,35.74,35.72,35.74,60800.0,26.8851,26.9001,26.8851,26.9001,60800.0
2014-02-14 11:25:00,35.73,35.78,35.73,35.73,132700.0,26.8926,26.9302,26.8926,26.8926,132700.0
2014-02-14 11:30:00,35.74,35.76,35.73,35.73,278800.0,26.9001,26.9152,26.8926,26.8926,278800.0
2014-02-14 11:35:00,35.73,35.82,35.73,35.81,161900.0,26.8926,26.9603,26.8926,26.9528,161900.0
2014-02-14 11:40:00,35.82,35.82,35.79,35.81,92800.0,26.9603,26.9603,26.9378,26.9528,92800.0
2014-02-14 11:45:00,35.8,35.8,35.78,35.8,176300.0,26.9453,26.9453,26.9302,26.9453,176300.0
2014-02-14 11:50:00,35.8,35.82,35.78,35.78,130000.0,26.9453,26.9603,26.9302,26.9302,130000.0
2014-02-14 11:55:00,35.79,35.8,35.79,35.8,29500.0,26.9378,26.9453,26.9378,26.9453,29500.0
2014-02-14 12:00:00,35.8,35.8,35.76,35.77,97600.0,26.9453,26.9453,26.9152,26.9227,97600.0
2014-02-14 12:05:00,35.77,35.78,35.75,35.75,119000.0,26.9227,26.9302,26.9077,26.9077,119000.0
2014-02-14 12:10:00,35.75,35.77,35.75,35.77,69100.0,26.9077,26.9227,26.9077,26.9227,69100.0
2014-02-14 12:15:00,35.77,35.8,35.77,35.78,39300.0,26.9227,26.9453,26.9227,26.9302,39300.0
2014-02-14 12:20:00,35.79,35.81,35.78,35.8,15600.0,26.9378,26.9528,26.9302,26.9453,15600.0
2014-02-14 12:25:00,35.8,35.81,35.78,35.79,40200.0,26.9453,26.9528,26.9302,26.9378,40200.0
2014-02-14 12:30:00,35.79,35.79,35.76,35.76,58400.0,26.9378,26.9378,26.9152,26.9152,58400.0
2014-02-14 12:35:00,35.77,35.77,35.71,35.71,80700.0,26.9227,26.9227,26.8775,26.8775,80700.0
2014-02-14 12:40:00,35.72,35.75,35.72,35.75,121900.0,26.8851,26.9077,26.8851,26.9077,121900.0
2014-02-14 12:45:00,35.74,35.75,35.74,35.74,15200.0,26.9001,26.9077,26.9001,26.9001,15200.0
2014-02-14 12:50:00,35.74,35.76,35.74,35.74,89700.0,26.9001,26.9152,26.9001,26.9001,89700.0
2014-02-14 12:55:00,35.74,35.74,35.72,35.73,200400.0,26.9001,26.9001,26.8851,26.8926,200400.0
2014-02-14 13:00:00,35.74,35.74,35.7,35.72,80800.0,26.9001,26.9001,26.87,26.8851,80800.0
2014-02-14 13:05:00,35.73,35.74,35.72,35.73,64600.0,26.8926,26.9001,26.8851,26.8926,64600.0
2014-02-14 13:10:00,35.74,35.76,35.73,35.76,80800.0,26.9001,26.9152,26.8926,26.9152,80800.0
2014-02-14 13:15:00,35.76,35.79,35.75,35.75,61200.0,26.9152,26.9378,26.9077,26.9077,61200.0
2014-02-14 13:20:00,35.75,35.79,35.75,35.77,35900.0,26.9077,26.9378,26.9077,26.9227,35900.0
2014-02-14 13:25:00,35.77,35.83,35.77,35.83,129200.0,26.9227,26.9679,26.9227,26.9679,129200.0
2014-02-14 13:30:00,35.82,35.86,35.81,35.84,130800.0,26.9603,26.9904,26.9528,26.9754,130800.0
2014-02-14 13:35:00,35.85,35.86,35.84,35.86,213900.0,26.9829,26.9904,26.9754,26.9904,213900.0
2014-02-14 13:40:00,35.86,35.86,35.83,35.86,105200.0,26.9904,26.9904,26.9679,26.9904,105200.0
2014-02-14 13:45:00,35.87,35.89,35.86,35.86,113300.0,26.998,27.013,26.9904,26.9904,113300.0
2014-02-14 13:50:00,35.86,35.88,35.86,35.86,58000.0,26.9904,27.0055,26.9904,26.9904,58000.0
2014-02-14 13:55:00,35.86,35.88,35.86,35.88,66000.0,26.9904,27.0055,26.9904,27.0055,66000.0
2014-02-14 14:00:00,35.88,35.91,35.87,35.89,187200.0,27.0055,27.0281,26.998,27.013,187200.0
2014-02-14 14:05:00,35.89,35.9,35.87,35.87,53100.0,27.013,27.0206,26.998,26.998,53100.0
2014-02-14 14:10:00,35.88,35.89,35.86,35.88,40700.0,27.0055,27.013,26.9904,27.0055,40700.0
2014-02-14 14:15:00,35.88,35.9,35.88,35.9,83900.0,27.0055,27.0206,27.0055,27.0206,83900.0
2014-02-14 14:20:00,35.9,35.91,35.89,35.89,46500.0,27.0206,27.0281,27.013,27.013,46500.0
2014-02-14 14:25:00,35.89,35.93,35.89,35.91,128900.0,27.013,27.0431,27.013,27.0281,128900.0
2014-02-14 14:30:00,35.91,35.92,35.89,35.89,87800.0,27.0281,27.0356,27.013,27.013,87800.0
2014-02-14 14:35:00,35.89,35.91,35.88,35.88,93000.0,27.013,27.0281,27.0055,27.0055,93000.0
2014-02-14 14:40:00,35.88,35.91,35.88,35.91,44900.0,27.0055,27.0281,27.0055,27.0281,44900.0
2014-02-14 14:45:00,35.9,35.91,35.9,35.91,23900.0,27.0206,27.0281,27.0206,27.0281,23900.0
2014-02-14 14:50:00,35.9,35.92,35.9,35.9,125600.0,27.0206,27.0356,27.0206,27.0206,125600.0
2014-02-14 14:55:00,35.9,35.9,35.87,35.87,82200.0,27.0206,27.0206,26.998,26.998,82200.0
2014-02-14 15:00:00,35.88,35.89,35.83,35.89,206600.0,27.0055,27.013,26.9679,27.013,206600.0
2014-02-14 15:05:00,35.88,35.89,35.82,35.83,108100.0,27.0055,27.013,26.9603,26.9679,108100.0
2014-02-14 15:10:00,35.83,35.84,35.82,35.83,134600.0,26.9679,26.9754,26.9603,26.9679,134600.0
2014-02-14 15:15:00,35.83,35.83,35.79,35.81,401400.0,26.9679,26.9679,26.9378,26.9528,401400.0
2014-02-14 15:20:00,35.82,35.84,35.8,35.84,257800.0,26.9603,26.9754,26.9453,26.9754,257800.0
2014-02-14 15:25:00,35.83,35.9,35.83,35.9,376100.0,26.9679,27.0206,26.9679,27.0206,376100.0
2014-02-14 15:30:00,35.9,35.92,35.89,35.9,504000.0,27.0206,27.0356,27.013,27.0206,504000.0
2014-02-14 15:35:00,35.91,35.91,35.84,35.84,122900.0,27.0281,27.0281,26.9754,26.9754,122900.0
2014-02-14 15:40:00,35.85,35.87,35.82,35.82,150600.0,26.9829,26.998,26.9603,26.9603,150600.0
2014-02-14 15:45:00,35.82,35.83,35.77,35.8,354600.0,26.9603,26.9679,26.9227,26.9453,354600.0
2014-02-14 15:50:00,35.8,35.85,35.8,35.81,453300.0,26.9453,26.9829,26.9453,26.9528,453300.0
2014-02-14 15:55:00,35.8,35.82,35.73,35.76,1473000.0,26.9453,26.9603,26.8926,26.9152,1473000.0
2014-02-18 09:30:00,35.92,36.04,35.92,35.95,537800.0,27.0356,27.1259,27.0356,27.0582,537800.0
2014-02-18 09:35:00,35.95,35.99,35.87,35.97,1045600.0,27.0582,27.0883,26.998,27.0732,1045600.0
2014-02-18 09:40:00,35.97,35.98,35.89,35.96,380200.0,27.0732,27.0808,27.013,27.0657,380200.0
2014-02-18 09:45:00,35.96,35.97,35.93,35.96,184500.0,27.0657,27.0732,27.0431,27.0657,184500.0
2014-02-18 09:50:00,35.95,35.96,35.88,35.89,486400.0,27.0582,27.0657,27.0055,27.013,486400.0
2014-02-18 09:55:00,35.89,35.9,35.85,35.87,686700.0,27.013,27.0206,26.9829,26.998,686700.0
2014-02-18 10:00:00,35.87,35.88,35.76,35.77,333800.0,26.998,27.0055,26.9152,26.9227,333800.0
2014-02-18 10:05:00,35.77,35.79,35.72,35.73,1073000.0,26.9227,26.9378,26.8851,26.8926,1073000.0
2014-02-18 10:10:00,35.73,35.73,35.68,35.71,495300.0,26.8926,26.8926,26.855,26.8775,495300.0
2014-02-18 10:15:00,35.7,35.77,35.7,35.75,174000.0,26.87,26.9227,26.87,26.9077,174000.0
2014-02-18 10:20:00,35.75,35.77,35.73,35.76,242100.0,26.9077,26.9227,26.8926,26.9152,242100.0
2014-02-18 10:25:00,35.76,35.82,35.75,35.82,318500.0,26.9152,26.9603,26.9077,26.9603,318500.0
2014-02-18 10:30:00,35.82,35.84,35.8,35.82,202700.0,26.9603,26.9754,26.9453,26.9603,202700.0
2014-02-18 10:35:00,35.81,35.83,35.81,35.81,73700.0,26.9528,26.9679,26.9528,26.9528,73700.0
2014-02-18 10:40:00,35.81,35.83,35.8,35.83,62400.0,26.9528,26.9679,26.9453,26.9679,62400.0
2014-02-18 10:45:00,35.83,35.85,35.82,35.82,229200.0,26.9679,26.9829,26.9603,26.9603,229200.0
2014-02-18 10:50:00,35.82,35.83,35.79,35.8,183500.0,26.9603,26.9679,26.9378,26.9453,183500.0
2014-02-18 10:55:00,35.8,35.83,35.8,35.82,98900.0,26.9453,26.9679,26.9453,26.9603,98900.0
2014-02-18 11:00:00,35.82,35.82,35.8,35.81,107400.0,26.9603,26.9603,26.9453,26.9528,107400.0
2014-02-18 11:05:00,35.81,35.83,35.81,35.83,63600.0,26.9528,26.9679,26.9528,26.9679,63600.0
2014-02-18 11:10:00,35.82,35.87,35.82,35.84,110300.0,26.9603,26.998,26.9603,26.9754,110300.0
2014-02-18 11:15:00,35.84,35.88,35.84,35.88,69000.0,26.9754,27.0055,26.9754,27.0055,69000.0
2014-02-18 11:20:00,35.88,35.88,35.85,35.87,95900.0,27.0055,27.0055,26.9829,26.998,95900.0
2014-02-18 11:25:00,35.88,35.88,35.86,35.87,59900.0,27.0055,27.0055,26.9904,26.998,59900.0
2014-02-18 11:30:00,35.88,35.91,35.88,35.88,254100.0,27.0055,27.0281,27.0055,27.0055,254100.0
2014-02-18 11:35:00,35.87,35.9,35.86,35.89,78400.0,26.998,27.0206,26.9904,27.013,78400.0
2014-02-18 11:40:00,35.9,35.91,35.89,35.9,64700.0,27.0206,27.0281,27.013,27.0206,64700.0
2014-02-18 11:45:00,35.91,35.91,35.88,35.88,128700.0,27.0281,27.0281,27.0055,27.0055,128700.0
2014-02-18 11:50:00,35.88,35.9,35.88,35.89,115400.0,27.0055,27.0206,27.0055,27.013,115400.0
2014-02-18 11:55:00,35.89,35.89,35.86,35.86,99600.0,27.013,27.013,26.9904,26.9904,99600.0
2014-02-18 12:00:00,35.86,35.89,35.85,35.88,171100.0,26.9904,27.013,26.9829,27.0055,171100.0
2014-02-18 12:05:00,35.89,35.91,35.88,35.88,132400.0,27.013,27.0281,27.0055,27.0055,132400.0
2014-02-18 12:10:00,35.87,35.88,35.85,35.88,131400.0,26.998,27.0055,26.9829,27.0055,131400.0
2014-02-18 12:15:00,35.87,35.89,35.84,35.84,211400.0,26.998,27.013,26.9754,26.9754,211400.0
2014-02-18 12:20:00,35.84,35.87,35.83,35.87,70000.0,26.9754,26.998,26.9679,26.998,70000.0
2014-02-18 12:25:00,35.87,35.9,35.87,35.88,81500.0,26.998,27.0206,26.998,27.0055,81500.0
2014-02-18 12:30:00,35.88,35.92,35.88,35.91,146400.0,27.0055,27.0356,27.0055,27.0281,146400.0
2014-02-18 12:35:00,35.91,35.92,35.91,35.91,25700.0,27.0281,27.0356,27.0281,27.0281,25700.0
2014-02-18 12:40:00,35.92,35.92,35.91,35.91,29200.0,27.0356,27.0356,27.0281,27.0281,29200.0
2014-02-18 12:45:00,35.91,35.92,35.9,35.91,32900.0,27.0281,27.0356,27.0206,27.0281,32900.0
2014-02-18 12:50:00,35.91,35.92,35.91,35.91,141200.0,27.0281,27.0356,27.0281,27.0281,141200.0
2014-02-18 12:55:00,35.91,35.92,35.91,35.92,38200.0,27.0281,27.0356,27.0281,27.0356,38200.0
2014-02-18 13:00:00,35.92,35.95,35.91,35.91,96500.0,27.0356,27.0582,27.0281,27.0281,96500.0
2014-02-18 13:05:00,35.91,35.92,35.91,35.92,4700.0,27.0281,27.0356,27.0281,27.0356,4700.0
2014-02-18 13:10:00,35.92,35.92,35.9,35.91,22600.0,27.0356,27.0356,27.0206,27.0281,22600.0
2014-02-18 13:15:00,35.92,35.92,35.91,35.92,6800.0,27.0356,27.0356,27.0281,27.0356,6800.0
2014-02-18 13:20:00,35.92,35.93,35.9,35.9,44000.0,27.0356,27.0431,27.0206,27.0206,44000.0
2014-02-18 13:25:00,35.9,35.92,35.89,35.89,183000.0,27.0206,27.0356,27.013,27.013,183000.0
2014-02-18 13:30:00,35.89,35.91,35.88,35.91,203900.0,27.013,27.0281,27.0055,27.0281,203900.0
2014-02-18 13:35:00,35.91,35.92,35.9,35.91,26200.0,27.0281,27.0356,27.0206,27.0281,26200.0
2014-02-18 13:40:00,35.91,35.91,35.89,35.9,51900.0,27.0281,27.0281,27.013,27.0206,51900.0
2014-02-18 13:45:00,35.9,35.9,35.85,35.87,136200.0,27.0206,27.0206,26.9829,26.998,136200.0
2014-02-18 13:50:00,35.87,35.87,35.84,35.86,85400.0,26.998,26.998,26.9754,26.9904,85400.0
2014-02-18 13:55:00,35.86,35.89,35.85,35.89,98500.0,26.9904,27.013,26.9829,27.013,98500.0
2014-02-18 14:00:00,35.89,35.91,35.87,35.88,199200.0,27.013,27.0281,26.998,27.0055,199200.0
2014-02-18 14:05:00,35.89,35.91,35.88,35.88,83300.0,27.013,27.0281,27.0055,27.0055,83300.0
2014-02-18 14:10:00,35.89,35.91,35.89,35.91,86500.0,27.013,27.0281,27.013,27.0281,86500.0
2014-02-18 14:15:00,35.91,35.91,35.89,35.9,81600.0,27.0281,27.0281,27.013,27.0206,81600.0
2014-02-18 14:20:00,35.9,35.9,35.86,35.88,77400.0,27.0206,27.0206,26.9904,27.0055,77400.0
2014-02-18 14:25:00,35.89,35.89,35.86,35.86,39100.0,27.013,27.013,26.9904,26.9904,39100.0
2014-02-18 14:30:00,35.86,35.88,35.84,35.88,50800.0,26.9904,27.0055,26.9754,27.0055,50800.0
2014-02-18 14:35:00,35.88,35.88,35.84,35.86,42600.0,27.0055,27.0055,26.9754,26.9904,42600.0
2014-02-18 14:40:00,35.87,35.88,35.86,35.88,32200.0,26.998,27.0055,26.9904,27.0055,32200.0
2014-02-18 14:45:00,35.88,35.89,35.86,35.89,119200.0,27.0055,27.013,26.9904,27.013,119200.0
2014-02-18 14:50:00,35.89,35.91,35.85,35.87,234400.0,27.013,27.0281,26.9829,26.998,234400.0
2014-02-18 14:55:00,35.88,35.91,35.86,35.91,388700.0,27.0055,27.0281,26.9904,27.0281,388700.0
2014-02-18 15:00:00,35.91,35.93,35.9,35.9,353100.0,27.0281,27.0431,27.0206,27.0206,353100.0
2014-02-18 15:05:00,35.9,35.91,35.87,35.87,267200.0,27.0206,27.0281,26.998,26.998,267200.0
2014-02-18 15:10:00,35.88,35.9,35.87,35.89,82900.0,27.0055,27.0206,26.998,27.013,82900.0
2014-02-18 15:15:00,35.9,35.91,35.89,35.89,91600.0,27.0206,27.0281,27.013,27.013,91600.0
2014-02-18 15:20:00,35.88,35.9,35.86,35.87,112200.0,27.0055,27.0206,26.9904,26.998,112200.0
2014-02-18 15:25:00,35.86,35.89,35.86,35.87,117700.0,26.9904,27.013,26.9904,26.998,117700.0
2014-02-18 15:30:00,35.88,35.88,35.85,35.85,73100.0,27.0055,27.0055,26.9829,26.9829,73100.0
2014-02-18 15:35:00,35.86,35.86,35.82,35.82,148500.0,26.9904,26.9904,26.9603,26.9603,148500.0
2014-02-18 15:40:00,35.82,35.85,35.82,35.85,65700.0,26.9603,26.9829,26.9603,26.9829,65700.0
2014-02-18 15:45:00,35.85,35.85,35.79,35.83,247800.0,26.9829,26.9829,26.9378,26.9679,247800.0
2014-02-18 15:50:00,35.84,35.86,35.81,35.83,405200.0,26.9754,26.9904,26.9528,26.9679,405200.0
2014-02-18 15:55:00,35.82,35.83,35.79,35.81,899500.0,26.9603,26.9679,26.9378,26.9528,899500.0
2014-02-19 09:30:00,35.76,35.85,35.76,35.83,257100.0,26.9152,26.9829,26.9152,26.9679,257100.0
2014-02-19 09:35:00,35.82,35.91,35.8,35.9,599500.0,26.9603,27.0281,26.9453,27.0206,599500.0
2014-02-19 09:40:00,35.9,35.91,35.82,35.84,404100.0,27.0206,27.0281,26.9603,26.9754,404100.0
2014-02-19 09:45:00,35.84,35.87,35.83,35.86,230800.0,26.9754,26.998,26.9679,26.9904,230800.0
2014-02-19 09:50:00,35.85,35.87,35.84,35.85,386000.0,26.9829,26.998,26.9754,26.9829,386000.0
2014-02-19 09:55:00,35.86,35.93,35.84,35.93,293300.0,26.9904,27.0431,26.9754,27.0431,293300.0
2014-02-19 10:00:00,35.93,35.95,35.87,35.89,401900.0,27.0431,27.0582,26.998,27.013,401900.0
2014-02-19 10:05:00,35.89,35.94,35.88,35.93,278800.0,27.013,27.0507,27.0055,27.0431,278800.0
2014-02-19 10:10:00,35.93,36.01,35.92,36.0,295700.0,27.0431,27.1033,27.0356,27.0958,295700.0
2014-02-19 10:15:00,36.0,36.12,35.99,36.11,633200.0,27.0958,27.1861,27.0883,27.1786,633200.0
2014-02-19 10:20:00,36.11,36.12,36.03,36.04,409800.0,27.1786,27.1861,27.1184,27.1259,409800.0
2014-02-19 10:25:00,36.04,36.05,35.99,36.0,262300.0,27.1259,27.1335,27.0883,27.0958,262300.0
2014-02-19 10:30:00,36.01,36.01,35.94,35.96,390700.0,27.1033,27.1033,27.0507,27.0657,390700.0
2014-02-19 10:35:00,35.95,35.97,35.92,35.96,804400.0,27.0582,27.0732,27.0356,27.0657,804400.0
2014-02-19 10:40:00,35.95,35.98,35.95,35.97,68200.0,27.0582,27.0808,27.0582,27.0732,68200.0
2014-02-19 10:45:00,35.97,35.97,35.95,35.96,144400.0,27.0732,27.0732,27.0582,27.0657,144400.0
2014-02-19 10:50:00,35.95,36.0,35.95,36.0,212800.0,27.0582,27.0958,27.0582,27.0958,212800.0
2014-02-19 10:55:00,36.0,36.01,35.97,35.97,128800.0,27.0958,27.1033,27.0732,27.0732,128800.0
2014-02-19 11:00:00,35.96,36.0,35.96,35.99,146900.0,27.0657,27.0958,27.0657,27.0883,146900.0
2014-02-19 11:05:00,35.99,36.0,35.95,35.97,278600.0,27.0883,27.0958,27.0582,27.0732,278600.0
2014-02-19 11:10:00,35.98,36.02,35.96,35.96,231700.0,27.0808,27.1109,27.0657,27.0657,231700.0
2014-02-19 11:15:00,35.96,36.08,35.95,36.04,487800.0,27.0657,27.156,27.0582,27.1259,487800.0
2014-02-19 11:20:00,36.04,36.05,36.0,36.02,125200.0,27.1259,27.1335,27.0958,27.1109,125200.0
2014-02-19 11:25:00,36.02,36.06,36.0,36.01,255800.0,27.1109,27.141,27.0958,27.1033,255800.0
2014-02-19 11:30:00,36.0,36.05,35.99,36.03,160800.0,27.0958,27.1335,27.0883,27.1184,160800.0
2014-02-19 11:35:00,36.02,36.03,36.0,36.03,112600.0,27.1109,27.1184,27.0958,27.1184,112600.0
2014-02-19 11:40:00,36.02,36.04,36.0,36.03,103700.0,27.1109,27.1259,27.0958,27.1184,103700.0
2014-02-19 11:45:00,36.03,36.04,36.02,36.02,92200.0,27.1184,27.1259,27.1109,27.1109,92200.0
2014-02-19 11:50:00,36.02,36.03,36.0,36.0,53200.0,27.1109,27.1184,27.0958,27.0958,53200.0
2014-02-19 11:55:00,36.0,36.02,35.92,35.92,146800.0,27.0958,27.1109,27.0356,27.0356,146800.0
2014-02-19 12:00:00,35.91,35.92,35.85,35.92,248800.0,27.0281,27.0356,26.9829,27.0356,248800.0
2014-02-19 12:05:00,35.91,35.91,35.84,35.84,154000.0,27.0281,27.0281,26.9754,26.9754,154000.0
2014-02-19 12:10:00,35.85,35.86,35.83,35.86,114300.0,26.9829,26.9904,26.9679,26.9904,114300.0
2014-02-19 12:15:00,35.85,35.85,35.8,35.8,336100.0,26.9829,26.9829,26.9453,26.9453,336100.0
2014-02-19 12:20:00,35.8,35.83,35.73,35.83,505600.0,26.9453,26.9679,26.8926,26.9679,505600.0
2014-02-19 12:25:00,35.83,35.84,35.79,35.84,306600.0,26.9679,26.9754,26.9378,26.9754,306600.0
2014-02-19 12:30:00,35.84,35.9,35.84,35.86,210600.0,26.9754,27.0206,26.9754,26.9904,210600.0
2014-02-19 12:35:00,35.85,35.85,35.81,35.84,162300.0,26.9829,26.9829,26.9528,26.9754,162300.0
2014-02-19 12:40:00,35.84,35.84,35.8,35.82,71800.0,26.9754,26.9754,26.9453,26.9603,71800.0
2014-02-19 12:45:00,35.83,35.84,35.79,35.84,118300.0,26.9679,26.9754,26.9378,26.9754,118300.0
2014-02-19 12:50:00,35.83,35.88,35.82,35.84,205400.0,26.9679,27.0055,26.9603,26.9754,205400.0
2014-02-19 12:55:00,35.85,35.87,35.84,35.87,90900.0,26.9829,26.998,26.9754,26.998,90900.0
2014-02-19 13:00:00,35.88,35.89,35.85,35.89,83100.0,27.0055,27.013,26.9829,27.013,83100.0
2014-02-19 13:05:00,35.89,35.93,35.87,35.92,154500.0,27.013,27.0431,26.998,27.0356,154500.0
2014-02-19 13:10:00,35.92,35.97,35.91,35.96,259800.0,27.0356,27.0732,27.0281,27.0657,259800.0
2014-02-19 13:15:00,35.96,35.99,35.95,35.98,166800.0,27.0657,27.0883,27.0582,27.0808,166800.0
2014-02-19 13:20:00,35.99,36.01,35.97,36.01,177700.0,27.0883,27.1033,27.0732,27.1033,177700.0
2014-02-19 13:25:00,36.01,36.02,35.98,36.01,135800.0,27.1033,27.1109,27.0808,27.1033,135800.0
2014-02-19 13:30:00,36.01,36.07,36.01,36.07,247600.0,27.1033,27.1485,27.1033,27.1485,247600.0
2014-02-19 13:35:00,36.06,36.07,36.06,36.07,178600.0,27.141,27.1485,27.141,27.1485,178600.0
2014-02-19 13:40:00,36.06,36.08,36.06,36.08,225100.0,27.141,27.156,27.141,27.156,225100.0
2014-02-19 13:45:00,36.08,36.09,36.07,36.08,186400.0,27.156,27.1636,27.1485,27.156,186400.0
2014-02-19 13:50:00,36.08,36.12,36.08,36.12,234400.0,27.156,27.1861,27.156,27.1861,234400.0
2014-02-19 13:55:00,36.12,36.14,36.11,36.14,330200.0,27.1861,27.2012,27.1786,27.2012,330200.0
2014-02-19 14:00:00,36.14,36.19,36.1,36.12,348200.0,27.2012,27.2388,27.1711,27.1861,348200.0
2014-02-19 14:05:00,36.12,36.2,36.1,36.19,244300.0,27.1861,27.2463,27.1711,27.2388,244300.0
2014-02-19 14:10:00,36.19,36.2,36.16,36.16,231000.0,27.2388,27.2463,27.2162,27.2162,231000.0
2014-02-19 14:15:00,36.15,36.16,36.12,36.14,268700.0,27.2087,27.2162,27.1861,27.2012,268700.0
2014-02-19 14:20:00,36.13,36.13,35.99,36.1,1293100.0,27.1937,27.1937,27.0883,27.1711,1293100.0
2014-02-19 14:25:00,36.1,36.16,36.08,36.15,161300.0,27.1711,27.2162,27.156,27.2087,161300.0
2014-02-19 14:30:00,36.15,36.15,36.08,36.08,85300.0,27.2087,27.2087,27.156,27.156,85300.0
2014-02-19 14:35:00,36.08,36.11,36.03,36.05,233500.0,27.156,27.1786,27.1184,27.1335,233500.0
2014-02-19 14:40:00,36.05,36.09,36.02,36.02,152000.0,27.1335,27.1636,27.1109,27.1109,152000.0
2014-02-19 14:45:00,36.02,36.03,35.98,35.99,196100.0,27.1109,27.1184,27.0808,27.0883,196100.0
2014-02-19 14:50:00,35.98,36.02,35.97,36.01,327100.0,27.0808,27.1109,27.0732,27.1033,327100.0
2014-02-19 14:55:00,36.02,36.05,35.97,36.03,313400.0,27.1109,27.1335,27.0732,27.1184,313400.0
2014-02-19 15:00:00,36.03,36.04,35.99,36.01,130500.0,27.1184,27.1259,27.0883,27.1033,130500.0
2014-02-19 15:05:00,36.01,36.02,35.98,36.0,107600.0,27.1033,27.1109,27.0808,27.0958,107600.0
2014-02-19 15:10:00,36.01,36.01,35.94,35.96,223300.0,27.1033,27.1033,27.0507,27.0657,223300.0
2014-02-19 15:15:00,35.96,36.0,35.89,35.91,445200.0,27.0657,27.0958,27.013,27.0281,445200.0
2014-02-19 15:20:00,35.91,35.93,35.89,35.92,484600.0,27.0281,27.0431,27.013,27.0356,484600.0
2014-02-19 15:25:00,35.92,35.93,35.88,35.88,402600.0,27.0356,27.0431,27.0055,27.0055,402600.0
2014-02-19 15:30:00,35.88,35.9,35.82,35.89,788100.0,27.0055,27.0206,26.9603,27.013,788100.0
2014-02-19 15:35:00,35.89,35.93,35.88,35.92,386000.0,27.013,27.0431,27.0055,27.0356,386000.0
2014-02-19 15:40:00,35.92,35.96,35.9,35.91,412900.0,27.0356,27.0657,27.0206,27.0281,412900.0
2014-02-19 15:45:00,35.92,35.95,35.88,35.92,469900.0,27.0356,27.0582,27.0055,27.0356,469900.0
2014-02-19 15:50:00,35.92,35.97,35.9,35.94,1092500.0,27.0356,27.0732,27.0206,27.0507,1092500.0
2014-02-19 15:55:00,35.93,36.01,35.91,35.98,1434300.0,27.0431,27.1033,27.0281,27.0808,1434300.0
2014-02-20 09:30:00,35.53,35.63,35.53,35.57,459900.0,26.7421,26.8173,26.7421,26.7722,459900.0
2014-02-20 09:35:00,35.56,35.62,35.52,35.53,788400.0,26.7646,26.8098,26.7345,26.7421,788400.0
2014-02-20 09:40:00,35.53,35.56,35.51,35.52,284200.0,26.7421,26.7646,26.727,26.7345,284200.0
2014-02-20 09:45:00,35.53,35.56,35.51,35.52,325400.0,26.7421,26.7646,26.727,26.7345,325400.0
2014-02-20 09:50:00,35.51,35.52,35.38,35.39,760800.0,26.727,26.7345,26.6292,26.6367,760800.0
2014-02-20 09:55:00,35.39,35.44,35.36,35.39,778100.0,26.6367,26.6743,26.6141,26.6367,778100.0
2014-02-20 10:00:00,35.39,35.48,35.29,35.48,648300.0,26.6367,26.7044,26.5614,26.7044,648300.0
2014-02-20 10:05:00,35.48,35.49,35.29,35.3,677900.0,26.7044,26.712,26.5614,26.569,677900.0
2014-02-20 10:10:00,35.3,35.49,35.3,35.49,507300.0,26.569,26.712,26.569,26.712,507300.0
2014-02-20 10:15:00,35.49,35.55,35.48,35.5,597600.0,26.712,26.7571,26.7044,26.7195,597600.0
2014-02-20 10:20:00,35.5,35.5,35.45,35.5,255300.0,26.7195,26.7195,26.6819,26.7195,255300.0
2014-02-20 10:25:00,35.5,35.53,35.49,35.49,134200.0,26.7195,26.7421,26.712,26.712,134200.0
2014-02-20 10:30:00,35.5,35.59,35.5,35.58,192300.0,26.7195,26.7872,26.7195,26.7797,192300.0
2014-02-20 10:35:00,35.59,35.61,35.57,35.61,206700.0,26.7872,26.8023,26.7722,26.8023,206700.0
2014-02-20 10:40:00,35.61,35.66,35.6,35.64,351000.0,26.8023,26.8399,26.7948,26.8249,351000.0
2014-02-20 10:45:00,35.64,35.69,35.63,35.67,265200.0,26.8249,26.8625,26.8173,26.8474,265200.0
2014-02-20 10:50:00,35.66,35.69,35.66,35.69,144700.0,26.8399,26.8625,26.8399,26.8625,144700.0
2014-02-20 10:55:00,35.69,35.71,35.63,35.63,288300.0,26.8625,26.8775,26.8173,26.8173,288300.0
2014-02-20 11:00:00,35.64,35.66,35.62,35.65,91900.0,26.8249,26.8399,26.8098,26.8324,91900.0
2014-02-20 11:05:00,35.64,35.65,35.62,35.65,183000.0,26.8249,26.8324,26.8098,26.8324,183000.0
2014-02-20 11:10:00,35.64,35.69,35.63,35.67,342400.0,26.8249,26.8625,26.8173,26.8474,342400.0
2014-02-20 11:15:00,35.67,35.68,35.64,35.64,255500.0,26.8474,26.855,26.8249,26.8249,255500.0
2014-02-20 11:20:00,35.63,35.65,35.58,35.59,678900.0,26.8173,26.8324,26.7797,26.7872,678900.0
2014-02-20 11:25:00,35.58,35.59,35.53,35.57,158300.0,26.7797,26.7872,26.7421,26.7722,158300.0
2014-02-20 11:30:00,35.58,35.63,35.57,35.63,137900.0,26.7797,26.8173,26.7722,26.8173,137900.0
2014-02-20 11:35:00,35.63,35.66,35.59,35.61,218900.0,26.8173,26.8399,26.7872,26.8023,218900.0
2014-02-20 11:40:00,35.62,35.69,35.61,35.66,227300.0,26.8098,26.8625,26.8023,26.8399,227300.0
2014-02-20 11:45:00,35.66,35.68,35.62,35.64,110900.0,26.8399,26.855,26.8098,26.8249,110900.0
2014-02-20 11:50:00,35.64,35.65,35.59,35.65,56500.0,26.8249,26.8324,26.7872,26.8324,56500.0
2014-02-20 11:55:00,35.65,35.65,35.61,35.64,43400.0,26.8324,26.8324,26.8023,26.8249,43400.0
2014-02-20 12:00:00,35.64,35.65,35.61,35.63,29100.0,26.8249,26.8324,26.8023,26.8173,29100.0
2014-02-20 12:05:00,35.64,35.65,35.61,35.64,43100.0,26.8249,26.8324,26.8023,26.8249,43100.0
2014-02-20 12:10:00,35.63,35.69,35.63,35.69,111000.0,26.8173,26.8625,26.8173,26.8625,111000.0
2014-02-20 12:15:00,35.69,35.73,35.68,35.72,156700.0,26.8625,26.8926,26.855,26.8851,156700.0
2014-02-20 12:20:00,35.72,35.74,35.72,35.74,44900.0,26.8851,26.9001,26.8851,26.9001,44900.0
2014-02-20 12:25:00,35.74,35.76,35.72,35.72,112500.0,26.9001,26.9152,26.8851,26.8851,112500.0
2014-02-20 12:30:00,35.73,35.73,35.7,35.71,67300.0,26.8926,26.8926,26.87,26.8775,67300.0
2014-02-20 12:35:00,35.7,35.73,35.7,35.72,34300.0,26.87,26.8926,26.87,26.8851,34300.0
2014-02-20 12:40:00,35.73,35.78,35.73,35.77,241300.0,26.8926,26.9302,26.8926,26.9227,241300.0
2014-02-20 12:45:00,35.76,35.78,35.74,35.74,65000.0,26.9152,26.9302,26.9001,26.9001,65000.0
2014-02-20 12:50:00,35.75,35.77,35.72,35.73,72300.0,26.9077,26.9227,26.8851,26.8926,72300.0
2014-02-20 12:55:00,35.72,35.74,35.72,35.73,82800.0,26.8851,26.9001,26.8851,26.8926,82800.0
2014-02-20 13:00:00,35.73,35.77,35.73,35.77,101500.0,26.8926,26.9227,26.8926,26.9227,101500.0
2014-02-20 13:05:00,35.76,35.76,35.72,35.76,161200.0,26.9152,26.9152,26.8851,26.9152,161200.0
2014-02-20 13:10:00,35.76,35.76,35.73,35.73,41500.0,26.9152,26.9152,26.8926,26.8926,41500.0
2014-02-20 13:15:00,35.73,35.73,35.71,35.72,69800.0,26.8926,26.8926,26.8775,26.8851,69800.0
2014-02-20 13:20:00,35.71,35.73,35.71,35.73,32800.0,26.8775,26.8926,26.8775,26.8926,32800.0
2014-02-20 13:25:00,35.73,35.76,35.73,35.74,71400.0,26.8926,26.9152,26.8926,26.9001,71400.0
2014-02-20 13:30:00,35.74,35.78,35.74,35.75,48000.0,26.9001,26.9302,26.9001,26.9077,48000.0
2014-02-20 13:35:00,35.76,35.78,35.75,35.77,15100.0,26.9152,26.9302,26.9077,26.9227,15100.0
2014-02-20 13:40:00,35.78,35.78,35.72,35.73,119300.0,26.9302,26.9302,26.8851,26.8926,119300.0
2014-02-20 13:45:00,35.73,35.77,35.72,35.76,42200.0,26.8926,26.9227,26.8851,26.9152,42200.0
2014-02-20 13:50:00,35.77,35.77,35.72,35.76,97800.0,26.9227,26.9227,26.8851,26.9152,97800.0
2014-02-20 13:55:00,35.76,35.76,35.72,35.73,169300.0,26.9152,26.9152,26.8851,26.8926,169300.0
2014-02-20 14:00:00,35.73,35.75,35.67,35.69,178600.0,26.8926,26.9077,26.8474,26.8625,178600.0
2014-02-20 14:05:00,35.68,35.72,35.67,35.71,44100.0,26.855,26.8851,26.8474,26.8775,44100.0
2014-02-20 14:10:00,35.72,35.78,35.7,35.76,173300.0,26.8851,26.9302,26.87,26.9152,173300.0
2014-02-20 14:15:00,35.75,35.78,35.74,35.76,66000.0,26.9077,26.9302,26.9001,26.9152,66000.0
2014-02-20 14:20:00,35.76,35.79,35.75,35.76,177500.0,26.9152,26.9378,26.9077,26.9152,177500.0
2014-02-20 14:25:00,35.75,35.76,35.71,35.76,74100.0,26.9077,26.9152,26.8775,26.9152,74100.0
2014-02-20 14:30:00,35.76,35.77,35.72,35.73,32900.0,26.9152,26.9227,26.8851,26.8926,32900.0
2014-02-20 14:35:00,35.74,35.76,35.74,35.75,27900.0,26.9001,26.9152,26.9001,26.9077,27900.0
2014-02-20 14:40:00,35.76,35.79,35.75,35.78,100900.0,26.9152,26.9378,26.9077,26.9302,100900.0
2014-02-20 14:45:00,35.78,35.81,35.76,35.8,99800.0,26.9302,26.9528,26.9152,26.9453,99800.0
2014-02-20 14:50:00,35.81,35.82,35.76,35.77,73700.0,26.9528,26.9603,26.9152,26.9227,73700.0
2014-02-20 14:55:00,35.77,35.78,35.75,35.77,105300.0,26.9227,26.9302,26.9077,26.9227,105300.0
2014-02-20 15:00:00,35.77,35.79,35.76,35.76,71500.0,26.9227,26.9378,26.9152,26.9152,71500.0
2014-02-20 15:05:00,35.76,35.77,35.74,35.74,68200.0,26.9152,26.9227,26.9001,26.9001,68200.0
2014-02-20 15:10:00,35.74,35.76,35.72,35.74,161600.0,26.9001,26.9152,26.8851,26.9001,161600.0
2014-02-20 15:15:00,35.73,35.74,35.73,35.74,19700.0,26.8926,26.9001,26.8926,26.9001,19700.0
2014-02-20 15:20:00,35.73,35.76,35.7,35.7,91700.0,26.8926,26.9152,26.87,26.87,91700.0
2014-02-20 15:25:00,35.7,35.73,35.68,35.71,90400.0,26.87,26.8926,26.855,26.8775,90400.0
2014-02-20 15:30:00,35.71,35.73,35.7,35.7,78800.0,26.8775,26.8926,26.87,26.87,78800.0
2014-02-20 15:35:00,35.7,35.72,35.69,35.7,111100.0,26.87,26.8851,26.8625,26.87,111100.0
2014-02-20 15:40:00,35.7,35.75,35.67,35.73,241700.0,26.87,26.9077,26.8474,26.8926,241700.0
2014-02-20 15:45:00,35.72,35.79,35.72,35.79,293900.0,26.8851,26.9378,26.8851,26.9378,293900.0
2014-02-20 15:50:00,35.79,35.81,35.75,35.76,558600.0,26.9378,26.9528,26.9077,26.9152,558600.0
2014-02-20 15:55:00,35.76,35.76,35.66,35.66,1677900.0,26.9152,26.9152,26.8399,26.8399,1677900.0
2014-02-21 09:30:00,35.52,35.62,35.52,35.57,463200.0,26.7345,26.8098,26.7345,26.7722,463200.0
2014-02-21 09:35:00,35.57,35.62,35.55,35.59,668900.0,26.7722,26.8098,26.7571,26.7872,668900.0
2014-02-21 09:40:00,35.6,35.62,35.58,35.6,283700.0,26.7948,26.8098,26.7797,26.7948,283700.0
2014-02-21 09:45:00,35.6,35.66,35.59,35.66,430300.0,26.7948,26.8399,26.7872,26.8399,430300.0
2014-02-21 09:50:00,35.66,35.69,35.66,35.69,192700.0,26.8399,26.8625,26.8399,26.8625,192700.0
2014-02-21 09:55:00,35.69,35.7,35.66,35.7,370000.0,26.8625,26.87,26.8399,26.87,370000.0
2014-02-21 10:00:00,35.69,35.72,35.67,35.69,502600.0,26.8625,26.8851,26.8474,26.8625,502600.0
2014-02-21 10:05:00,35.68,35.71,35.61,35.63,278600.0,26.855,26.8775,26.8023,26.8173,278600.0
2014-02-21 10:10:00,35.62,35.65,35.59,35.61,232800.0,26.8098,26.8324,26.7872,26.8023,232800.0
2014-02-21 10:15:00,35.61,35.64,35.59,35.59,160900.0,26.8023,26.8249,26.7872,26.7872,160900.0
2014-02-21 10:20:00,35.59,35.59,35.51,35.55,285300.0,26.7872,26.7872,26.727,26.7571,285300.0
2014-02-21 10:25:00,35.54,35.57,35.51,35.54,462800.0,26.7496,26.7722,26.727,26.7496,462800.0
2014-02-21 10:30:00,35.54,35.61,35.54,35.58,351200.0,26.7496,26.8023,26.7496,26.7797,351200.0
2014-02-21 10:35:00,35.58,35.61,35.57,35.59,197400.0,26.7797,26.8023,26.7722,26.7872,197400.0
2014-02-21 10:40:00,35.59,35.63,35.58,35.62,239100.0,26.7872,26.8173,26.7797,26.8098,239100.0
2014-02-21 10:45:00,35.61,35.62,35.57,35.6,261500.0,26.8023,26.8098,26.7722,26.7948,261500.0
2014-02-21 10:50:00,35.61,35.61,35.57,35.59,166300.0,26.8023,26.8023,26.7722,26.7872,166300.0
2014-02-21 10:55:00,35.59,35.61,35.58,35.58,125500.0,26.7872,26.8023,26.7797,26.7797,125500.0
2014-02-21 11:00:00,35.59,35.65,35.59,35.64,313600.0,26.7872,26.8324,26.7872,26.8249,313600.0
2014-02-21 11:05:00,35.63,35.65,35.61,35.61,133200.0,26.8173,26.8324,26.8023,26.8023,133200.0
2014-02-21 11:10:00,35.62,35.64,35.58,35.59,131400.0,26.8098,26.8249,26.7797,26.7872,131400.0
2014-02-21 11:15:00,35.59,35.63,35.58,35.61,115500.0,26.7872,26.8173,26.7797,26.8023,115500.0
2014-02-21 11:20:00,35.61,35.64,35.6,35.61,213300.0,26.8023,26.8249,26.7948,26.8023,213300.0
2014-02-21 11:25:00,35.61,35.62,35.59,35.59,145800.0,26.8023,26.8098,26.7872,26.7872,145800.0
2014-02-21 11:30:00,35.6,35.64,35.6,35.64,98800.0,26.7948,26.8249,26.7948,26.8249,98800.0
2014-02-21 11:35:00,35.64,35.66,35.62,35.64,101700.0,26.8249,26.8399,26.8098,26.8249,101700.0
2014-02-21 11:40:00,35.64,35.65,35.63,35.64,97100.0,26.8249,26.8324,26.8173,26.8249,97100.0
2014-02-21 11:45:00,35.64,35.65,35.62,35.65,209700.0,26.8249,26.8324,26.8098,26.8324,209700.0
2014-02-21 11:50:00,35.65,35.65,35.64,35.64,303500.0,26.8324,26.8324,26.8249,26.8249,303500.0
2014-02-21 11:55:00,35.64,35.65,35.63,35.65,258300.0,26.8249,26.8324,26.8173,26.8324,258300.0
2014-02-21 12:00:00,35.65,35.67,35.65,35.66,127700.0,26.8324,26.8474,26.8324,26.8399,127700.0
2014-02-21 12:05:00,35.66,35.68,35.65,35.66,73400.0,26.8399,26.855,26.8324,26.8399,73400.0
2014-02-21 12:10:00,35.66,35.68,35.64,35.66,226000.0,26.8399,26.855,26.8249,26.8399,226000.0
2014-02-21 12:15:00,35.66,35.67,35.65,35.67,171900.0,26.8399,26.8474,26.8324,26.8474,171900.0
2014-02-21 12:20:00,35.66,35.67,35.65,35.67,96100.0,26.8399,26.8474,26.8324,26.8474,96100.0
2014-02-21 12:25:00,35.67,35.69,35.67,35.67,94200.0,26.8474,26.8625,26.8474,26.8474,94200.0
2014-02-21 12:30:00,35.68,35.69,35.61,35.62,254400.0,26.855,26.8625,26.8023,26.8098,254400.0
2014-02-21 12:35:00,35.63,35.68,35.63,35.68,180500.0,26.8173,26.855,26.8173,26.855,180500.0
2014-02-21 12:40:00,35.67,35.67,35.65,35.66,135900.0,26.8474,26.8474,26.8324,26.8399,135900.0
2014-02-21 12:45:00,35.65,35.66,35.63,35.64,142100.0,26.8324,26.8399,26.8173,26.8249,142100.0
2014-02-21 12:50:00,35.65,35.67,35.65,35.65,135500.0,26.8324,26.8474,26.8324,26.8324,135500.0
2014-02-21 12:55:00,35.65,35.66,35.65,35.66,8600.0,26.8324,26.8399,26.8324,26.8399,8600.0
2014-02-21 13:00:00,35.66,35.68,35.66,35.67,32100.0,26.8399,26.855,26.8399,26.8474,32100.0
2014-02-21 13:05:00,35.68,35.69,35.66,35.67,161800.0,26.855,26.8625,26.8399,26.8474,161800.0
2014-02-21 13:10:00,35.68,35.72,35.67,35.7,88500.0,26.855,26.8851,26.8474,26.87,88500.0
2014-02-21 13:15:00,35.7,35.71,35.69,35.71,59400.0,26.87,26.8775,26.8625,26.8775,59400.0
2014-02-21 13:20:00,35.71,35.74,35.69,35.7,190800.0,26.8775,26.9001,26.8625,26.87,190800.0
2014-02-21 13:25:00,35.7,35.73,35.7,35.71,34100.0,26.87,26.8926,26.87,26.8775,34100.0
2014-02-21 13:30:00,35.72,35.73,35.69,35.7,62500.0,26.8851,26.8926,26.8625,26.87,62500.0
2014-02-21 13:35:00,35.7,35.71,35.68,35.68,202300.0,26.87,26.8775,26.855,26.855,202300.0
2014-02-21 13:40:00,35.68,35.71,35.68,35.7,80900.0,26.855,26.8775,26.855,26.87,80900.0
2014-02-21 13:45:00,35.69,35.71,35.69,35.7,92900.0,26.8625,26.8775,26.8625,26.87,92900.0
2014-02-21 13:50:00,35.7,35.7,35.69,35.7,27400.0,26.87,26.87,26.8625,26.87,27400.0
2014-02-21 13:55:00,35.69,35.73,35.68,35.71,93700.0,26.8625,26.8926,26.855,26.8775,93700.0
2014-02-21 14:00:00,35.72,35.73,35.71,35.71,119900.0,26.8851,26.8926,26.8775,26.8775,119900.0
2014-02-21 14:05:00,35.71,35.72,35.68,35.68,351300.0,26.8775,26.8851,26.855,26.855,351300.0
2014-02-21 14:10:00,35.68,35.69,35.59,35.6,446200.0,26.855,26.8625,26.7872,26.7948,446200.0
2014-02-21 14:15:00,35.6,35.65,35.6,35.64,144300.0,26.7948,26.8324,26.7948,26.8249,144300.0
2014-02-21 14:20:00,35.64,35.65,35.62,35.64,76000.0,26.8249,26.8324,26.8098,26.8249,76000.0
2014-02-21 14:25:00,35.65,35.7,35.65,35.65,353900.0,26.8324,26.87,26.8324,26.8324,353900.0
2014-02-21 14:30:00,35.65,35.65,35.62,35.65,172900.0,26.8324,26.8324,26.8098,26.8324,172900.0
2014-02-21 14:35:00,35.65,35.65,35.62,35.62,78700.0,26.8324,26.8324,26.8098,26.8098,78700.0
2014-02-21 14:40:00,35.63,35.68,35.62,35.68,63900.0,26.8173,26.855,26.8098,26.855,63900.0
2014-02-21 14:45:00,35.68,35.69,35.67,35.69,265200.0,26.855,26.8625,26.8474,26.8625,265200.0
2014-02-21 14:50:00,35.69,35.71,35.68,35.7,244200.0,26.8625,26.8775,26.855,26.87,244200.0
2014-02-21 14:55:00,35.7,35.73,35.69,35.69,180200.0,26.87,26.8926,26.8625,26.8625,180200.0
2014-02-21 15:00:00,35.68,35.71,35.68,35.7,83100.0,26.855,26.8775,26.855,26.87,83100.0
2014-02-21 15:05:00,35.7,35.75,35.7,35.75,122100.0,26.87,26.9077,26.87,26.9077,122100.0
2014-02-21 15:10:00,35.75,35.75,35.72,35.73,167400.0,26.9077,26.9077,26.8851,26.8926,167400.0
2014-02-21 15:15:00,35.72,35.74,35.72,35.74,150200.0,26.8851,26.9001,26.8851,26.9001,150200.0
2014-02-21 15:20:00,35.73,35.75,35.72,35.73,133300.0,26.8926,26.9077,26.8851,26.8926,133300.0
2014-02-21 15:25:00,35.73,35.77,35.73,35.74,213000.0,26.8926,26.9227,26.8926,26.9001,213000.0
2014-02-21 15:30:00,35.75,35.78,35.75,35.75,133600.0,26.9077,26.9302,26.9077,26.9077,133600.0
2014-02-21 15:35:00,35.76,35.79,35.75,35.75,1078100.0,26.9152,26.9378,26.9077,26.9077,1078100.0
2014-02-21 15:40:00,35.75,35.78,35.74,35.77,495500.0,26.9077,26.9302,26.9001,26.9227,495500.0
2014-02-21 15:45:00,35.77,35.8,35.76,35.76,541500.0,26.9227,26.9453,26.9152,26.9152,541500.0
2014-02-21 15:50:00,35.77,35.78,35.74,35.75,629700.0,26.9227,26.9302,26.9001,26.9077,629700.0
2014-02-21 15:55:00,35.74,35.77,35.73,35.75,1027500.0,26.9001,26.9227,26.8926,26.9077,1027500.0
2014-02-24 09:30:00,35.23,35.32,35.22,35.32,638000.0,26.5163,26.584,26.5087,26.584,638000.0
2014-02-24 09:35:00,35.32,35.36,35.3,35.34,716000.0,26.584,26.6141,26.569,26.5991,716000.0
2014-02-24 09:40:00,35.33,35.35,35.3,35.33,693000.0,26.5915,26.6066,26.569,26.5915,693000.0
2014-02-24 09:45:00,35.34,35.41,35.32,35.38,855600.0,26.5991,26.6517,26.584,26.6292,855600.0
2014-02-24 09:50:00,35.39,35.45,35.38,35.39,976100.0,26.6367,26.6819,26.6292,26.6367,976100.0
2014-02-24 09:55:00,35.39,35.42,35.37,35.38,769500.0,26.6367,26.6593,26.6216,26.6292,769500.0
2014-02-24 10:00:00,35.39,35.39,35.31,35.34,529400.0,26.6367,26.6367,26.5765,26.5991,529400.0
2014-02-24 10:05:00,35.33,35.34,35.3,35.31,220000.0,26.5915,26.5991,26.569,26.5765,220000.0
2014-02-24 10:10:00,35.31,35.35,35.31,35.34,246700.0,26.5765,26.6066,26.5765,26.5991,246700.0
2014-02-24 10:15:00,35.34,35.37,35.33,35.35,302800.0,26.5991,26.6216,26.5915,26.6066,302800.0
2014-02-24 10:20:00,35.35,35.37,35.33,35.34,157000.0,26.6066,26.6216,26.5915,26.5991,157000.0
2014-02-24 10:25:00,35.34,35.36,35.28,35.3,345100.0,26.5991,26.6141,26.5539,26.569,345100.0
2014-02-24 10:30:00,35.29,35.38,35.29,35.38,139400.0,26.5614,26.6292,26.5614,26.6292,139400.0
2014-02-24 10:35:00,35.38,35.39,35.35,35.36,242400.0,26.6292,26.6367,26.6066,26.6141,242400.0
2014-02-24 10:40:00,35.37,35.4,35.36,35.4,94400.0,26.6216,26.6442,26.6141,26.6442,94400.0
2014-02-24 10:45:00,35.4,35.42,35.36,35.37,452300.0,26.6442,26.6593,26.6141,26.6216,452300.0
2014-02-24 10:50:00,35.38,35.4,35.37,35.38,111500.0,26.6292,26.6442,26.6216,26.6292,111500.0
2014-02-24 10:55:00,35.39,35.4,35.35,35.37,295600.0,26.6367,26.6442,26.6066,26.6216,295600.0
2014-02-24 11:00:00,35.38,35.39,35.37,35.38,132200.0,26.6292,26.6367,26.6216,26.6292,132200.0
2014-02-24 11:05:00,35.37,35.39,35.36,35.36,231300.0,26.6216,26.6367,26.6141,26.6141,231300.0
2014-02-24 11:10:00,35.36,35.4,35.35,35.38,182700.0,26.6141,26.6442,26.6066,26.6292,182700.0
2014-02-24 11:15:00,35.38,35.38,35.36,35.37,105800.0,26.6292,26.6292,26.6141,26.6216,105800.0
2014-02-24 11:20:00,35.37,35.41,35.36,35.4,84100.0,26.6216,26.6517,26.6141,26.6442,84100.0
2014-02-24 11:25:00,35.41,35.44,35.39,35.43,175700.0,26.6517,26.6743,26.6367,26.6668,175700.0
2014-02-24 11:30:00,35.43,35.46,35.42,35.46,228600.0,26.6668,26.6894,26.6593,26.6894,228600.0
2014-02-24 11:35:00,35.46,35.48,35.45,35.47,275400.0,26.6894,26.7044,26.6819,26.6969,275400.0
2014-02-24 11:40:00,35.47,35.5,35.47,35.48,162300.0,26.6969,26.7195,26.6969,26.7044,162300.0
2014-02-24 11:45:00,35.49,35.53,35.48,35.53,234400.0,26.712,26.7421,26.7044,26.7421,234400.0
2014-02-24 11:50:00,35.52,35.54,35.49,35.54,155900.0,26.7345,26.7496,26.712,26.7496,155900.0
2014-02-24 11:55:00,35.53,35.55,35.51,35.51,226900.0,26.7421,26.7571,26.727,26.727,226900.0
2014-02-24 12:00:00,35.52,35.55,35.51,35.51,245200.0,26.7345,26.7571,26.727,26.727,245200.0
2014-02-24 12:05:00,35.51,35.51,35.48,35.5,219800.0,26.727,26.727,26.7044,26.7195,219800.0
2014-02-24 12:10:00,35.5,35.51,35.49,35.51,106800.0,26.7195,26.727,26.712,26.727,106800.0
2014-02-24 12:15:00,35.51,35.53,35.51,35.52,16200.0,26.727,26.7421,26.727,26.7345,16200.0
2014-02-24 12:20:00,35.53,35.54,35.51,35.51,79000.0,26.7421,26.7496,26.727,26.727,79000.0
2014-02-24 12:25:00,35.51,35.52,35.51,35.51,14600.0,26.727,26.7345,26.727,26.727,14600.0
2014-02-24 12:30:00,35.52,35.52,35.5,35.5,39700.0,26.7345,26.7345,26.7195,26.7195,39700.0
2014-02-24 12:35:00,35.5,35.52,35.5,35.51,47900.0,26.7195,26.7345,26.7195,26.727,47900.0
2014-02-24 12:40:00,35.51,35.51,35.48,35.48,63300.0,26.727,26.727,26.7044,26.7044,63300.0
2014-02-24 12:45:00,35.47,35.47,35.43,35.44,278500.0,26.6969,26.6969,26.6668,26.6743,278500.0
2014-02-24 12:50:00,35.43,35.46,35.43,35.46,88000.0,26.6668,26.6894,26.6668,26.6894,88000.0
2014-02-24 12:55:00,35.46,35.47,35.45,35.46,119100.0,26.6894,26.6969,26.6819,26.6894,119100.0
2014-02-24 13:00:00,35.46,35.47,35.45,35.46,29200.0,26.6894,26.6969,26.6819,26.6894,29200.0
2014-02-24 13:05:00,35.45,35.46,35.45,35.46,6900.0,26.6819,26.6894,26.6819,26.6894,6900.0
2014-02-24 13:10:00,35.46,35.47,35.45,35.46,68300.0,26.6894,26.6969,26.6819,26.6894,68300.0
2014-02-24 13:15:00,35.46,35.46,35.45,35.45,27600.0,26.6894,26.6894,26.6819,26.6819,27600.0
2014-02-24 13:20:00,35.45,35.46,35.45,35.45,18700.0,26.6819,26.6894,26.6819,26.6819,18700.0
2014-02-24 13:25:00,35.45,35.46,35.45,35.46,14300.0,26.6819,26.6894,26.6819,26.6894,14300.0
2014-02-24 13:30:00,35.45,35.46,35.44,35.45,80100.0,26.6819,26.6894,26.6743,26.6819,80100.0
2014-02-24 13:35:00,35.45,35.45,35.42,35.42,66000.0,26.6819,26.6819,26.6593,26.6593,66000.0
2014-02-24 13:40:00,35.42,35.42,35.38,35.39,122700.0,26.6593,26.6593,26.6292,26.6367,122700.0
2014-02-24 13:45:00,35.4,35.4,35.37,35.39,84300.0,26.6442,26.6442,26.6216,26.6367,84300.0
2014-02-24 13:50:00,35.39,35.39,35.38,35.38,19600.0,26.6367,26.6367,26.6292,26.6292,19600.0
2014-02-24 13:55:00,35.38,35.39,35.37,35.38,83100.0,26.6292,26.6367,26.6216,26.6292,83100.0
2014-02-24 14:00:00,35.39,35.45,35.38,35.43,88200.0,26.6367,26.6819,26.6292,26.6668,88200.0
2014-02-24 14:05:00,35.43,35.44,35.4,35.44,122700.0,26.6668,26.6743,26.6442,26.6743,122700.0
2014-02-24 14:10:00,35.44,35.46,35.43,35.45,96300.0,26.6743,26.6894,26.6668,26.6819,96300.0
2014-02-24 14:15:00,35.45,35.45,35.43,35.44,40400.0,26.6819,26.6819,26.6668,26.6743,40400.0
2014-02-24 14:20:00,35.43,35.44,35.42,35.43,17600.0,26.6668,26.6743,26.6593,26.6668,17600.0
2014-02-24 14:25:00,35.43,35.44,35.42,35.44,36100.0,26.6668,26.6743,26.6593,26.6743,36100.0
2014-02-24 14:30:00,35.44,35.44,35.41,35.42,101800.0,26.6743,26.6743,26.6517,26.6593,101800.0
2014-02-24 14:35:00,35.41,35.42,35.39,35.41,131400.0,26.6517,26.6593,26.6367,26.6517,131400.0
2014-02-24 14:40:00,35.41,35.41,35.39,35.39,64300.0,26.6517,26.6517,26.6367,26.6367,64300.0
2014-02-24 14:45:00,35.4,35.41,35.4,35.41,54500.0,26.6442,26.6517,26.6442,26.6517,54500.0
2014-02-24 14:50:00,35.41,35.42,35.4,35.41,121600.0,26.6517,26.6593,26.6442,26.6517,121600.0
2014-02-24 14:55:00,35.41,35.41,35.36,35.37,158800.0,26.6517,26.6517,26.6141,26.6216,158800.0
2014-02-24 15:00:00,35.37,35.38,35.35,35.37,92000.0,26.6216,26.6292,26.6066,26.6216,92000.0
2014-02-24 15:05:00,35.37,35.39,35.34,35.36,118800.0,26.6216,26.6367,26.5991,26.6141,118800.0
2014-02-24 15:10:00,35.35,35.37,35.32,35.33,151000.0,26.6066,26.6216,26.584,26.5915,151000.0
2014-02-24 15:15:00,35.34,35.39,35.32,35.39,67800.0,26.5991,26.6367,26.584,26.6367,67800.0
2014-02-24 15:20:00,35.4,35.41,35.36,35.37,313600.0,26.6442,26.6517,26.6141,26.6216,313600.0
2014-02-24 15:25:00,35.38,35.38,35.28,35.29,308900.0,26.6292,26.6292,26.5539,26.5614,308900.0
2014-02-24 15:30:00,35.29,35.34,35.29,35.32,88400.0,26.5614,26.5991,26.5614,26.584,88400.0
2014-02-24 15:35:00,35.33,35.35,35.32,35.33,168600.0,26.5915,26.6066,26.584,26.5915,168600.0
2014-02-24 15:40:00,35.32,35.33,35.3,35.31,189400.0,26.584,26.5915,26.569,26.5765,189400.0
2014-02-24 15:45:00,35.32,35.36,35.31,35.35,203400.0,26.584,26.6141,26.5765,26.6066,203400.0
2014-02-24 15:50:00,35.35,35.36,35.3,35.34,419300.0,26.6066,26.6141,26.569,26.5991,419300.0
2014-02-24 15:55:00,35.34,35.34,35.28,35.31,1190500.0,26.5991,26.5991,26.5539,26.5765,1190500.0
2014-02-25 09:30:00,34.99,35.06,34.95,34.95,363200.0,26.3356,26.3883,26.3055,26.3055,363200.0
2014-02-25 09:35:00,34.95,34.95,34.88,34.91,535100.0,26.3055,26.3055,26.2528,26.2754,535100.0
2014-02-25 09:40:00,34.92,34.92,34.83,34.86,534500.0,26.2829,26.2829,26.2152,26.2378,534500.0
2014-02-25 09:45:00,34.86,34.95,34.85,34.88,501200.0,26.2378,26.3055,26.2303,26.2528,501200.0
2014-02-25 09:50:00,34.88,34.89,34.82,34.83,664300.0,26.2528,26.2604,26.2077,26.2152,664300.0
2014-02-25 09:55:00,34.83,34.84,34.79,34.8,577000.0,26.2152,26.2227,26.1851,26.1926,577000.0
2014-02-25 10:00:00,34.81,34.84,34.72,34.73,704100.0,26.2001,26.2227,26.1324,26.1399,704100.0
2014-02-25 10:05:00,34.74,34.76,34.72,34.74,1510500.0,26.1475,26.1625,26.1324,26.1475,1510500.0
2014-02-25 10:10:00,34.74,34.75,34.71,34.71,781900.0,26.1475,26.155,26.1249,26.1249,781900.0
2014-02-25 10:15:00,34.72,34.8,34.71,34.79,939900.0,26.1324,26.1926,26.1249,26.1851,939900.0
2014-02-25 10:20:00,34.78,34.8,34.75,34.8,474900.0,26.1776,26.1926,26.155,26.1926,474900.0
2014-02-25 10:25:00,34.8,34.81,34.72,34.75,648000.0,26.1926,26.2001,26.1324,26.155,648000.0
2014-02-25 10:30:00,34.74,34.81,34.72,34.78,227300.0,26.1475,26.2001,26.1324,26.1776,227300.0
2014-02-25 10:35:00,34.79,34.81,34.77,34.8,344400.0,26.1851,26.2001,26.17,26.1926,344400.0
2014-02-25 10:40:00,34.8,34.82,34.77,34.81,391600.0,26.1926,26.2077,26.17,26.2001,391600.0
2014-02-25 10:45:00,34.82,34.83,34.77,34.78,198500.0,26.2077,26.2152,26.17,26.1776,198500.0
2014-02-25 10:50:00,34.78,34.84,34.77,34.82,146700.0,26.1776,26.2227,26.17,26.2077,146700.0
2014-02-25 10:55:00,34.82,34.83,34.8,34.82,120400.0,26.2077,26.2152,26.1926,26.2077,120400.0
2014-02-25 11:00:00,34.82,34.84,34.81,34.82,132400.0,26.2077,26.2227,26.2001,26.2077,132400.0
2014-02-25 11:05:00,34.82,34.82,34.79,34.82,104800.0,26.2077,26.2077,26.1851,26.2077,104800.0
2014-02-25 11:10:00,34.82,34.85,34.8,34.85,411700.0,26.2077,26.2303,26.1926,26.2303,411700.0
2014-02-25 11:15:00,34.84,34.92,34.84,34.91,1179900.0,26.2227,26.2829,26.2227,26.2754,1179900.0
2014-02-25 11:20:00,34.91,34.92,34.86,34.86,246200.0,26.2754,26.2829,26.2378,26.2378,246200.0
2014-02-25 11:25:00,34.86,34.93,34.85,34.93,187500.0,26.2378,26.2905,26.2303,26.2905,187500.0
2014-02-25 11:30:00,34.92,34.95,34.91,34.92,391600.0,26.2829,26.3055,26.2754,26.2829,391600.0
2014-02-25 11:35:00,34.93,34.94,34.84,34.84,283900.0,26.2905,26.298,26.2227,26.2227,283900.0
2014-02-25 11:40:00,34.85,34.87,34.84,34.84,70100.0,26.2303,26.2453,26.2227,26.2227,70100.0
2014-02-25 11:45:00,34.83,34.84,34.8,34.83,228200.0,26.2152,26.2227,26.1926,26.2152,228200.0
2014-02-25 11:50:00,34.83,34.83,34.78,34.8,299100.0,26.2152,26.2152,26.1776,26.1926,299100.0
2014-02-25 11:55:00,34.8,34.8,34.74,34.74,235700.0,26.1926,26.1926,26.1475,26.1475,235700.0
2014-02-25 12:00:00,34.74,34.76,34.73,34.75,185400.0,26.1475,26.1625,26.1399,26.155,185400.0
2014-02-25 12:05:00,34.75,34.76,34.73,34.75,92400.0,26.155,26.1625,26.1399,26.155,92400.0
2014-02-25 12:10:00,34.74,34.78,34.73,34.75,175800.0,26.1475,26.1776,26.1399,26.155,175800.0
2014-02-25 12:15:00,34.76,34.77,34.74,34.74,92000.0,26.1625,26.17,26.1475,26.1475,92000.0
2014-02-25 12:20:00,34.74,34.74,34.7,34.74,195500.0,26.1475,26.1475,26.1174,26.1475,195500.0
2014-02-25 12:25:00,34.74,34.75,34.72,34.74,104600.0,26.1475,26.155,26.1324,26.1475,104600.0
2014-02-25 12:30:00,34.74,34.79,34.73,34.77,113800.0,26.1475,26.1851,26.1399,26.17,113800.0
2014-02-25 12:35:00,34.77,34.79,34.75,34.78,98300.0,26.17,26.1851,26.155,26.1776,98300.0
2014-02-25 12:40:00,34.77,34.78,34.73,34.74,97300.0,26.17,26.1776,26.1399,26.1475,97300.0
2014-02-25 12:45:00,34.74,34.77,34.73,34.75,131800.0,26.1475,26.17,26.1399,26.155,131800.0
2014-02-25 12:50:00,34.75,34.77,34.74,34.75,35000.0,26.155,26.17,26.1475,26.155,35000.0
2014-02-25 12:55:00,34.75,34.76,34.73,34.75,128800.0,26.155,26.1625,26.1399,26.155,128800.0
2014-02-25 13:00:00,34.75,34.76,34.73,34.75,120400.0,26.155,26.1625,26.1399,26.155,120400.0
2014-02-25 13:05:00,34.74,34.76,34.73,34.76,154000.0,26.1475,26.1625,26.1399,26.1625,154000.0
2014-02-25 13:10:00,34.76,34.77,34.74,34.75,394100.0,26.1625,26.17,26.1475,26.155,394100.0
2014-02-25 13:15:00,34.76,34.79,34.76,34.77,42400.0,26.1625,26.1851,26.1625,26.17,42400.0
2014-02-25 13:20:00,34.77,34.79,34.77,34.79,45600.0,26.17,26.1851,26.17,26.1851,45600.0
2014-02-25 13:25:00,34.8,34.82,34.77,34.79,121700.0,26.1926,26.2077,26.17,26.1851,121700.0
2014-02-25 13:30:00,34.79,34.82,34.78,34.82,39300.0,26.1851,26.2077,26.1776,26.2077,39300.0
2014-02-25 13:35:00,34.83,34.83,34.73,34.73,141400.0,26.2152,26.2152,26.1399,26.1399,141400.0
2014-02-25 13:40:00,34.73,34.75,34.71,34.73,172800.0,26.1399,26.155,26.1249,26.1399,172800.0
2014-02-25 13:45:00,34.72,34.72,34.69,34.7,202200.0,26.1324,26.1324,26.1098,26.1174,202200.0
2014-02-25 13:50:00,34.7,34.73,34.7,34.72,51400.0,26.1174,26.1399,26.1174,26.1324,51400.0
2014-02-25 13:55:00,34.72,34.74,34.71,34.73,131700.0,26.1324,26.1475,26.1249,26.1399,131700.0
2014-02-25 14:00:00,34.74,34.74,34.66,34.66,311700.0,26.1475,26.1475,26.0873,26.0873,311700.0
2014-02-25 14:05:00,34.66,34.7,34.64,34.69,188900.0,26.0873,26.1174,26.0722,26.1098,188900.0
2014-02-25 14:10:00,34.68,34.68,34.63,34.66,180000.0,26.1023,26.1023,26.0647,26.0873,180000.0
2014-02-25 14:15:00,34.66,34.67,34.64,34.67,81400.0,26.0873,26.0948,26.0722,26.0948,81400.0
2014-02-25 14:20:00,34.66,34.67,34.6,34.61,558900.0,26.0873,26.0948,26.0421,26.0496,558900.0
2014-02-25 14:25:00,34.6,34.67,34.6,34.67,546700.0,26.0421,26.0948,26.0421,26.0948,546700.0
2014-02-25 14:30:00,34.66,34.66,34.63,34.65,100700.0,26.0873,26.0873,26.0647,26.0797,100700.0
2014-02-25 14:35:00,34.65,34.66,34.64,34.65,158700.0,26.0797,26.0873,26.0722,26.0797,158700.0
2014-02-25 14:40:00,34.66,34.68,34.62,34.63,365000.0,26.0873,26.1023,26.0571,26.0647,365000.0
2014-02-25 14:45:00,34.63,34.66,34.62,34.64,295500.0,26.0647,26.0873,26.0571,26.0722,295500.0
2014-02-25 14:50:00,34.64,34.65,34.6,34.6,227800.0,26.0722,26.0797,26.0421,26.0421,227800.0
2014-02-25 14:55:00,34.6,34.65,34.6,34.64,173600.0,26.0421,26.0797,26.0421,26.0722,173600.0
2014-02-25 15:00:00,34.65,34.65,34.62,34.64,128400.0,26.0797,26.0797,26.0571,26.0722,128400.0
2014-02-25 15:05:00,34.63,34.65,34.61,34.65,583400.0,26.0647,26.0797,26.0496,26.0797,583400.0
2014-02-25 15:10:00,34.65,34.66,34.61,34.61,469500.0,26.0797,26.0873,26.0496,26.0496,469500.0
2014-02-25 15:15:00,34.61,34.64,34.6,34.62,328200.0,26.0496,26.0722,26.0421,26.0571,328200.0
2014-02-25 15:20:00,34.63,34.63,34.58,34.6,383500.0,26.0647,26.0647,26.027,26.0421,383500.0
2014-02-25 15:25:00,34.6,34.63,34.58,34.63,428300.0,26.0421,26.0647,26.027,26.0647,428300.0
2014-02-25 15:30:00,34.62,34.67,34.62,34.67,432500.0,26.0571,26.0948,26.0571,26.0948,432500.0
2014-02-25 15:35:00,34.67,34.7,34.66,34.7,435400.0,26.0948,26.1174,26.0873,26.1174,435400.0
2014-02-25 15:40:00,34.69,34.7,34.66,34.66,459700.0,26.1098,26.1174,26.0873,26.0873,459700.0
2014-02-25 15:45:00,34.66,34.66,34.58,34.63,1236500.0,26.0873,26.0873,26.027,26.0647,1236500.0
2014-02-25 15:50:00,34.62,34.65,34.6,34.63,1003900.0,26.0571,26.0797,26.0421,26.0647,1003900.0
2014-02-25 15:55:00,34.63,34.7,34.61,34.68,2291400.0,26.0647,26.1174,26.0496,26.1023,2291400.0
2014-02-26 09:30:00,35.02,35.09,34.97,34.97,566400.0,26.3582,26.4109,26.3206,26.3206,566400.0
2014-02-26 09:35:00,34.97,35.05,34.97,35.04,203200.0,26.3206,26.3808,26.3206,26.3733,203200.0
2014-02-26 09:40:00,35.03,35.07,34.99,35.0,454200.0,26.3657,26.3958,26.3356,26.3432,454200.0
2014-02-26 09:45:00,35.0,35.02,34.97,34.98,269800.0,26.3432,26.3582,26.3206,26.3281,269800.0
2014-02-26 09:50:00,34.98,34.98,34.9,34.91,615500.0,26.3281,26.3281,26.2679,26.2754,615500.0
2014-02-26 09:55:00,34.91,34.93,34.9,34.91,166500.0,26.2754,26.2905,26.2679,26.2754,166500.0
2014-02-26 10:00:00,34.91,35.01,34.91,34.98,397200.0,26.2754,26.3507,26.2754,26.3281,397200.0
2014-02-26 10:05:00,34.98,35.04,34.96,34.99,352400.0,26.3281,26.3733,26.313,26.3356,352400.0
2014-02-26 10:10:00,34.99,35.05,34.99,35.02,308600.0,26.3356,26.3808,26.3356,26.3582,308600.0
2014-02-26 10:15:00,35.02,35.05,35.0,35.02,248300.0,26.3582,26.3808,26.3432,26.3582,248300.0
2014-02-26 10:20:00,35.02,35.08,35.02,35.07,146200.0,26.3582,26.4034,26.3582,26.3958,146200.0
2014-02-26 10:25:00,35.07,35.08,35.06,35.07,138300.0,26.3958,26.4034,26.3883,26.3958,138300.0
2014-02-26 10:30:00,35.08,35.11,35.06,35.08,224600.0,26.4034,26.4259,26.3883,26.4034,224600.0
2014-02-26 10:35:00,35.08,35.1,35.06,35.06,111700.0,26.4034,26.4184,26.3883,26.3883,111700.0
2014-02-26 10:40:00,35.06,35.09,35.04,35.05,111500.0,26.3883,26.4109,26.3733,26.3808,111500.0
2014-02-26 10:45:00,35.04,35.06,35.02,35.03,177400.0,26.3733,26.3883,26.3582,26.3657,177400.0
2014-02-26 10:50:00,35.04,35.05,35.02,35.02,91000.0,26.3733,26.3808,26.3582,26.3582,91000.0
2014-02-26 10:55:00,35.02,35.04,34.96,34.97,402800.0,26.3582,26.3733,26.313,26.3206,402800.0
2014-02-26 11:00:00,34.97,35.01,34.96,34.99,244800.0,26.3206,26.3507,26.313,26.3356,244800.0
2014-02-26 11:05:00,34.99,35.01,34.98,35.01,92000.0,26.3356,26.3507,26.3281,26.3507,92000.0
2014-02-26 11:10:00,35.0,35.1,35.0,35.08,275300.0,26.3432,26.4184,26.3432,26.4034,275300.0
2014-02-26 11:15:00,35.09,35.12,35.08,35.1,101500.0,26.4109,26.4335,26.4034,26.4184,101500.0
2014-02-26 11:20:00,35.09,35.12,35.07,35.09,90100.0,26.4109,26.4335,26.3958,26.4109,90100.0
2014-02-26 11:25:00,35.08,35.1,35.08,35.1,73400.0,26.4034,26.4184,26.4034,26.4184,73400.0
2014-02-26 11:30:00,35.1,35.12,35.05,35.05,87100.0,26.4184,26.4335,26.3808,26.3808,87100.0
2014-02-26 11:35:00,35.05,35.09,35.05,35.07,90800.0,26.3808,26.4109,26.3808,26.3958,90800.0
2014-02-26 11:40:00,35.06,35.07,35.02,35.03,133700.0,26.3883,26.3958,26.3582,26.3657,133700.0
2014-02-26 11:45:00,35.03,35.03,34.96,35.02,270900.0,26.3657,26.3657,26.313,26.3582,270900.0
2014-02-26 11:50:00,35.02,35.03,35.0,35.01,55400.0,26.3582,26.3657,26.3432,26.3507,55400.0
2014-02-26 11:55:00,35.0,35.03,34.99,35.02,35100.0,26.3432,26.3657,26.3356,26.3582,35100.0
2014-02-26 12:00:00,35.02,35.03,35.0,35.01,52300.0,26.3582,26.3657,26.3432,26.3507,52300.0
2014-02-26 12:05:00,35.01,35.03,35.0,35.03,30700.0,26.3507,26.3657,26.3432,26.3657,30700.0
2014-02-26 12:10:00,35.03,35.07,35.02,35.04,107800.0,26.3657,26.3958,26.3582,26.3733,107800.0
2014-02-26 12:15:00,35.04,35.06,35.03,35.05,73700.0,26.3733,26.3883,26.3657,26.3808,73700.0
2014-02-26 12:20:00,35.05,35.05,35.03,35.03,23100.0,26.3808,26.3808,26.3657,26.3657,23100.0
2014-02-26 12:25:00,35.04,35.06,35.03,35.06,99500.0,26.3733,26.3883,26.3657,26.3883,99500.0
2014-02-26 12:30:00,35.05,35.07,35.05,35.05,132900.0,26.3808,26.3958,26.3808,26.3808,132900.0
2014-02-26 12:35:00,35.05,35.08,35.03,35.08,138600.0,26.3808,26.4034,26.3657,26.4034,138600.0
2014-02-26 12:40:00,35.07,35.08,35.03,35.04,171700.0,26.3958,26.4034,26.3657,26.3733,171700.0
2014-02-26 12:45:00,35.05,35.06,35.02,35.02,76900.0,26.3808,26.3883,26.3582,26.3582,76900.0
2014-02-26 12:50:00,35.02,35.03,35.01,35.02,27500.0,26.3582,26.3657,26.3507,26.3582,27500.0
2014-02-26 12:55:00,35.01,35.01,34.96,34.98,172700.0,26.3507,26.3507,26.313,26.3281,172700.0
2014-02-26 13:00:00,34.98,34.99,34.9,34.92,205200.0,26.3281,26.3356,26.2679,26.2829,205200.0
2014-02-26 13:05:00,34.92,34.95,34.91,34.94,108600.0,26.2829,26.3055,26.2754,26.298,108600.0
2014-02-26 13:10:00,34.94,34.96,34.94,34.96,66500.0,26.298,26.313,26.298,26.313,66500.0
2014-02-26 13:15:00,34.95,34.95,34.92,34.93,124900.0,26.3055,26.3055,26.2829,26.2905,124900.0
2014-02-26 13:20:00,34.93,34.96,34.93,34.95,57400.0,26.2905,26.313,26.2905,26.3055,57400.0
2014-02-26 13:25:00,34.95,34.97,34.94,34.97,35600.0,26.3055,26.3206,26.298,26.3206,35600.0
2014-02-26 13:30:00,34.97,34.98,34.94,34.95,75800.0,26.3206,26.3281,26.298,26.3055,75800.0
2014-02-26 13:35:00,34.95,34.98,34.95,34.97,71100.0,26.3055,26.3281,26.3055,26.3206,71100.0
2014-02-26 13:40:00,34.97,34.99,34.96,34.98,109300.0,26.3206,26.3356,26.313,26.3281,109300.0
2014-02-26 13:45:00,34.99,35.0,34.96,35.0,170500.0,26.3356,26.3432,26.313,26.3432,170500.0
2014-02-26 13:50:00,35.0,35.01,34.98,34.99,91900.0,26.3432,26.3507,26.3281,26.3356,91900.0
2014-02-26 13:55:00,34.99,34.99,34.94,34.94,76200.0,26.3356,26.3356,26.298,26.298,76200.0
2014-02-26 14:00:00,34.94,34.96,34.94,34.95,17400.0,26.298,26.313,26.298,26.3055,17400.0
2014-02-26 14:05:00,34.94,34.95,34.9,34.91,255400.0,26.298,26.3055,26.2679,26.2754,255400.0
2014-02-26 14:10:00,34.9,34.92,34.89,34.89,142000.0,26.2679,26.2829,26.2604,26.2604,142000.0
2014-02-26 14:15:00,34.9,34.91,34.85,34.85,310200.0,26.2679,26.2754,26.2303,26.2303,310200.0
2014-02-26 14:20:00,34.85,34.89,34.84,34.85,254400.0,26.2303,26.2604,26.2227,26.2303,254400.0
2014-02-26 14:25:00,34.85,34.87,34.79,34.8,258700.0,26.2303,26.2453,26.1851,26.1926,258700.0
2014-02-26 14:30:00,34.79,34.87,34.77,34.85,356400.0,26.1851,26.2453,26.17,26.2303,356400.0
2014-02-26 14:35:00,34.84,34.88,34.84,34.85,156300.0,26.2227,26.2528,26.2227,26.2303,156300.0
2014-02-26 14:40:00,34.85,34.91,34.84,34.9,121400.0,26.2303,26.2754,26.2227,26.2679,121400.0
2014-02-26 14:45:00,34.89,34.9,34.84,34.84,213200.0,26.2604,26.2679,26.2227,26.2227,213200.0
2014-02-26 14:50:00,34.85,34.87,34.81,34.83,229000.0,26.2303,26.2453,26.2001,26.2152,229000.0
2014-02-26 14:55:00,34.83,34.87,34.82,34.84,295000.0,26.2152,26.2453,26.2077,26.2227,295000.0
2014-02-26 15:00:00,34.84,34.88,34.84,34.85,143300.0,26.2227,26.2528,26.2227,26.2303,143300.0
2014-02-26 15:05:00,34.86,34.86,34.83,34.84,60200.0,26.2378,26.2378,26.2152,26.2227,60200.0
2014-02-26 15:10:00,34.83,34.89,34.82,34.89,182600.0,26.2152,26.2604,26.2077,26.2604,182600.0
2014-02-26 15:15:00,34.88,34.92,34.87,34.88,210400.0,26.2528,26.2829,26.2453,26.2528,210400.0
2014-02-26 15:20:00,34.88,34.89,34.85,34.88,116200.0,26.2528,26.2604,26.2303,26.2528,116200.0
2014-02-26 15:25:00,34.88,34.9,34.85,34.88,158800.0,26.2528,26.2679,26.2303,26.2528,158800.0
2014-02-26 15:30:00,34.88,34.91,34.87,34.88,270200.0,26.2528,26.2754,26.2453,26.2528,270200.0
2014-02-26 15:35:00,34.89,34.89,34.83,34.84,744400.0,26.2604,26.2604,26.2152,26.2227,744400.0
2014-02-26 15:40:00,34.84,34.84,34.81,34.83,952000.0,26.2227,26.2227,26.2001,26.2152,952000.0
2014-02-26 15:45:00,34.83,34.83,34.77,34.77,486500.0,26.2152,26.2152,26.17,26.17,486500.0
2014-02-26 15:50:00,34.77,34.83,34.77,34.8,1022200.0,26.17,26.2152,26.17,26.1926,1022200.0
2014-02-26 15:55:00,34.81,34.85,34.78,34.84,1866700.0,26.2001,26.2303,26.1776,26.2227,1866700.0
2014-02-27 09:30:00,35.63,35.75,35.62,35.73,1104400.0,26.8173,26.9077,26.8098,26.8926,1104400.0
2014-02-27 09:35:00,35.73,35.79,35.72,35.77,1189500.0,26.8926,26.9378,26.8851,26.9227,1189500.0
2014-02-27 09:40:00,35.77,35.78,35.68,35.7,1108100.0,26.9227,26.9302,26.855,26.87,1108100.0
2014-02-27 09:45:00,35.69,35.74,35.67,35.71,537500.0,26.8625,26.9001,26.8474,26.8775,537500.0
2014-02-27 09:50:00,35.7,35.7,35.61,35.62,590000.0,26.87,26.87,26.8023,26.8098,590000.0
2014-02-27 09:55:00,35.63,35.65,35.57,35.64,834000.0,26.8173,26.8324,26.7722,26.8249,834000.0
2014-02-27 10:00:00,35.64,35.64,35.58,35.59,545700.0,26.8249,26.8249,26.7797,26.7872,545700.0
2014-02-27 10:05:00,35.58,35.6,35.53,35.57,261600.0,26.7797,26.7948,26.7421,26.7722,261600.0
2014-02-27 10:10:00,35.56,35.57,35.5,35.5,398500.0,26.7646,26.7722,26.7195,26.7195,398500.0
2014-02-27 10:15:00,35.51,35.57,35.48,35.56,392000.0,26.727,26.7722,26.7044,26.7646,392000.0
2014-02-27 10:20:00,35.56,35.6,35.54,35.59,89700.0,26.7646,26.7948,26.7496,26.7872,89700.0
2014-02-27 10:25:00,35.6,35.62,35.56,35.57,140300.0,26.7948,26.8098,26.7646,26.7722,140300.0
2014-02-27 10:30:00,35.57,35.63,35.57,35.63,298900.0,26.7722,26.8173,26.7722,26.8173,298900.0
2014-02-27 10:35:00,35.63,35.7,35.63,35.68,381200.0,26.8173,26.87,26.8173,26.855,381200.0
2014-02-27 10:40:00,35.68,35.68,35.62,35.63,291600.0,26.855,26.855,26.8098,26.8173,291600.0
2014-02-27 10:45:00,35.64,35.67,35.62,35.65,158600.0,26.8249,26.8474,26.8098,26.8324,158600.0
2014-02-27 10:50:00,35.65,35.69,35.64,35.66,126200.0,26.8324,26.8625,26.8249,26.8399,126200.0
2014-02-27 10:55:00,35.65,35.68,35.64,35.67,207700.0,26.8324,26.855,26.8249,26.8474,207700.0
2014-02-27 11:00:00,35.67,35.72,35.65,35.71,256900.0,26.8474,26.8851,26.8324,26.8775,256900.0
2014-02-27 11:05:00,35.72,35.75,35.7,35.74,499600.0,26.8851,26.9077,26.87,26.9001,499600.0
2014-02-27 11:10:00,35.74,35.78,35.72,35.77,431700.0,26.9001,26.9302,26.8851,26.9227,431700.0
2014-02-27 11:15:00,35.77,35.83,35.77,35.79,285500.0,26.9227,26.9679,26.9227,26.9378,285500.0
2014-02-27 11:20:00,35.79,35.82,35.76,35.77,388800.0,26.9378,26.9603,26.9152,26.9227,388800.0
2014-02-27 11:25:00,35.77,35.79,35.76,35.76,352800.0,26.9227,26.9378,26.9152,26.9152,352800.0
2014-02-27 11:30:00,35.77,35.77,35.67,35.67,344000.0,26.9227,26.9227,26.8474,26.8474,344000.0
2014-02-27 11:35:00,35.67,35.69,35.66,35.66,130700.0,26.8474,26.8625,26.8399,26.8399,130700.0
2014-02-27 11:40:00,35.66,35.7,35.64,35.69,171200.0,26.8399,26.87,26.8249,26.8625,171200.0
2014-02-27 11:45:00,35.7,35.7,35.64,35.64,197300.0,26.87,26.87,26.8249,26.8249,197300.0
2014-02-27 11:50:00,35.65,35.67,35.63,35.64,159800.0,26.8324,26.8474,26.8173,26.8249,159800.0
2014-02-27 11:55:00,35.65,35.66,35.64,35.66,150000.0,26.8324,26.8399,26.8249,26.8399,150000.0
2014-02-27 12:00:00,35.66,35.69,35.65,35.67,99200.0,26.8399,26.8625,26.8324,26.8474,99200.0
2014-02-27 12:05:00,35.67,35.68,35.61,35.61,232100.0,26.8474,26.855,26.8023,26.8023,232100.0
2014-02-27 12:10:00,35.62,35.64,35.62,35.64,39400.0,26.8098,26.8249,26.8098,26.8249,39400.0
2014-02-27 12:15:00,35.64,35.67,35.64,35.66,268200.0,26.8249,26.8474,26.8249,26.8399,268200.0
2014-02-27 12:20:00,35.67,35.68,35.64,35.68,90500.0,26.8474,26.855,26.8249,26.855,90500.0
2014-02-27 12:25:00,35.66,35.68,35.64,35.67,81900.0,26.8399,26.855,26.8249,26.8474,81900.0
2014-02-27 12:30:00,35.66,35.67,35.61,35.63,203400.0,26.8399,26.8474,26.8023,26.8173,203400.0
2014-02-27 12:35:00,35.63,35.66,35.61,35.65,128500.0,26.8173,26.8399,26.8023,26.8324,128500.0
2014-02-27 12:40:00,35.65,35.69,35.65,35.67,111900.0,26.8324,26.8625,26.8324,26.8474,111900.0
2014-02-27 12:45:00,35.66,35.69,35.66,35.69,76500.0,26.8399,26.8625,26.8399,26.8625,76500.0
2014-02-27 12:50:00,35.68,35.7,35.66,35.7,145400.0,26.855,26.87,26.8399,26.87,145400.0
2014-02-27 12:55:00,35.69,35.72,35.68,35.72,119700.0,26.8625,26.8851,26.855,26.8851,119700.0
2014-02-27 13:00:00,35.71,35.75,35.7,35.75,193400.0,26.8775,26.9077,26.87,26.9077,193400.0
2014-02-27 13:05:00,35.74,35.75,35.7,35.72,214800.0,26.9001,26.9077,26.87,26.8851,214800.0
2014-02-27 13:10:00,35.71,35.73,35.7,35.7,104600.0,26.8775,26.8926,26.87,26.87,104600.0
2014-02-27 13:15:00,35.7,35.72,35.7,35.7,67800.0,26.87,26.8851,26.87,26.87,67800.0
2014-02-27 13:20:00,35.7,35.74,35.7,35.74,107200.0,26.87,26.9001,26.87,26.9001,107200.0
2014-02-27 13:25:00,35.74,35.76,35.73,35.75,176600.0,26.9001,26.9152,26.8926,26.9077,176600.0
2014-02-27 13:30:00,35.75,35.81,35.74,35.79,194000.0,26.9077,26.9528,26.9001,26.9378,194000.0
2014-02-27 13:35:00,35.79,35.83,35.79,35.81,189700.0,26.9378,26.9679,26.9378,26.9528,189700.0
2014-02-27 13:40:00,35.82,35.82,35.78,35.8,307800.0,26.9603,26.9603,26.9302,26.9453,307800.0
2014-02-27 13:45:00,35.79,35.8,35.78,35.8,129900.0,26.9378,26.9453,26.9302,26.9453,129900.0
2014-02-27 13:50:00,35.8,35.84,35.78,35.82,849400.0,26.9453,26.9754,26.9302,26.9603,849400.0
2014-02-27 13:55:00,35.82,35.85,35.81,35.82,412900.0,26.9603,26.9829,26.9528,26.9603,412900.0
2014-02-27 14:00:00,35.82,35.83,35.8,35.81,74100.0,26.9603,26.9679,26.9453,26.9528,74100.0
2014-02-27 14:05:00,35.8,35.82,35.8,35.81,774300.0,26.9453,26.9603,26.9453,26.9528,774300.0
2014-02-27 14:10:00,35.8,35.81,35.78,35.78,105200.0,26.9453,26.9528,26.9302,26.9302,105200.0
2014-02-27 14:15:00,35.78,35.82,35.78,35.81,57200.0,26.9302,26.9603,26.9302,26.9528,57200.0
2014-02-27 14:20:00,35.81,35.81,35.77,35.77,64800.0,26.9528,26.9528,26.9227,26.9227,64800.0
2014-02-27 14:25:00,35.78,35.79,35.75,35.77,86300.0,26.9302,26.9378,26.9077,26.9227,86300.0
2014-02-27 14:30:00,35.77,35.82,35.77,35.8,281800.0,26.9227,26.9603,26.9227,26.9453,281800.0
2014-02-27 14:35:00,35.8,35.81,35.78,35.79,91600.0,26.9453,26.9528,26.9302,26.9378,91600.0
2014-02-27 14:40:00,35.78,35.8,35.76,35.77,123000.0,26.9302,26.9453,26.9152,26.9227,123000.0
2014-02-27 14:45:00,35.76,35.78,35.75,35.76,85700.0,26.9152,26.9302,26.9077,26.9152,85700.0
2014-02-27 14:50:00,35.77,35.8,35.75,35.76,257700.0,26.9227,26.9453,26.9077,26.9152,257700.0
2014-02-27 14:55:00,35.76,35.77,35.74,35.74,84700.0,26.9152,26.9227,26.9001,26.9001,84700.0
2014-02-27 15:00:00,35.74,35.76,35.72,35.76,101900.0,26.9001,26.9152,26.8851,26.9152,101900.0
2014-02-27 15:05:00,35.77,35.79,35.74,35.75,240200.0,26.9227,26.9378,26.9001,26.9077,240200.0
2014-02-27 15:10:00,35.75,35.75,35.71,35.72,494400.0,26.9077,26.9077,26.8775,26.8851,494400.0
2014-02-27 15:15:00,35.73,35.74,35.7,35.7,164700.0,26.8926,26.9001,26.87,26.87,164700.0
2014-02-27 15:20:00,35.7,35.73,35.7,35.73,257800.0,26.87,26.8926,26.87,26.8926,257800.0
2014-02-27 15:25:00,35.72,35.78,35.72,35.76,147500.0,26.8851,26.9302,26.8851,26.9152,147500.0
2014-02-27 15:30:00,35.75,35.77,35.73,35.74,224600.0,26.9077,26.9227,26.8926,26.9001,224600.0
2014-02-27 15:35:00,35.74,35.78,35.73,35.77,202300.0,26.9001,26.9302,26.8926,26.9227,202300.0
2014-02-27 15:40:00,35.77,35.78,35.77,35.77,143200.0,26.9227,26.9302,26.9227,26.9227,143200.0
2014-02-27 15:45:00,35.77,35.78,35.68,35.68,811400.0,26.9227,26.9302,26.855,26.855,811400.0
2014-02-27 15:50:00,35.69,35.71,35.67,35.7,1035300.0,26.8625,26.8775,26.8474,26.87,1035300.0
2014-02-27 15:55:00,35.7,35.77,35.69,35.77,1940100.0,26.87,26.9227,26.8625,26.9227,1940100.0
2014-02-28 09:30:00,35.73,35.79,35.71,35.75,671200.0,26.8926,26.9378,26.8775,26.9077,671200.0
2014-02-28 09:35:00,35.76,35.77,35.73,35.75,561000.0,26.9152,26.9227,26.8926,26.9077,561000.0
2014-02-28 09:40:00,35.75,35.79,35.74,35.75,842500.0,26.9077,26.9378,26.9001,26.9077,842500.0
2014-02-28 09:45:00,35.75,35.76,35.72,35.75,468100.0,26.9077,26.9152,26.8851,26.9077,468100.0
2014-02-28 09:50:00,35.75,35.76,35.73,35.73,308900.0,26.9077,26.9152,26.8926,26.8926,308900.0
2014-02-28 09:55:00,35.73,35.75,35.7,35.7,306000.0,26.8926,26.9077,26.87,26.87,306000.0
2014-02-28 10:00:00,35.7,35.78,35.7,35.76,715500.0,26.87,26.9302,26.87,26.9152,715500.0
2014-02-28 10:05:00,35.76,35.77,35.7,35.7,343200.0,26.9152,26.9227,26.87,26.87,343200.0
2014-02-28 10:10:00,35.71,35.72,35.67,35.72,292400.0,26.8775,26.8851,26.8474,26.8851,292400.0
2014-02-28 10:15:00,35.72,35.72,35.64,35.65,565100.0,26.8851,26.8851,26.8249,26.8324,565100.0
2014-02-28 10:20:00,35.65,35.68,35.64,35.67,176800.0,26.8324,26.855,26.8249,26.8474,176800.0
2014-02-28 10:25:00,35.67,35.7,35.64,35.65,174500.0,26.8474,26.87,26.8249,26.8324,174500.0
2014-02-28 10:30:00,35.65,35.67,35.64,35.67,171700.0,26.8324,26.8474,26.8249,26.8474,171700.0
2014-02-28 10:35:00,35.66,35.67,35.64,35.64,188900.0,26.8399,26.8474,26.8249,26.8249,188900.0
2014-02-28 10:40:00,35.64,35.66,35.63,35.65,116600.0,26.8249,26.8399,26.8173,26.8324,116600.0
2014-02-28 10:45:00,35.64,35.66,35.63,35.65,124800.0,26.8249,26.8399,26.8173,26.8324,124800.0
2014-02-28 10:50:00,35.65,35.67,35.59,35.59,244900.0,26.8324,26.8474,26.7872,26.7872,244900.0
2014-02-28 10:55:00,35.59,35.6,35.54,35.56,581600.0,26.7872,26.7948,26.7496,26.7646,581600.0
2014-02-28 11:00:00,35.57,35.57,35.52,35.52,359200.0,26.7722,26.7722,26.7345,26.7345,359200.0
2014-02-28 11:05:00,35.52,35.53,35.48,35.48,442400.0,26.7345,26.7421,26.7044,26.7044,442400.0
2014-02-28 11:10:00,35.48,35.51,35.46,35.48,720500.0,26.7044,26.727,26.6894,26.7044,720500.0
2014-02-28 11:15:00,35.48,35.48,35.46,35.46,124100.0,26.7044,26.7044,26.6894,26.6894,124100.0
2014-02-28 11:20:00,35.46,35.5,35.45,35.49,336800.0,26.6894,26.7195,26.6819,26.712,336800.0
2014-02-28 11:25:00,35.48,35.52,35.48,35.51,145300.0,26.7044,26.7345,26.7044,26.727,145300.0
2014-02-28 11:30:00,35.5,35.52,35.48,35.52,256000.0,26.7195,26.7345,26.7044,26.7345,256000.0
2014-02-28 11:35:00,35.51,35.53,35.48,35.49,178500.0,26.727,26.7421,26.7044,26.712,178500.0
2014-02-28 11:40:00,35.49,35.5,35.48,35.49,50600.0,26.712,26.7195,26.7044,26.712,50600.0
2014-02-28 11:45:00,35.5,35.51,35.48,35.5,54700.0,26.7195,26.727,26.7044,26.7195,54700.0
2014-02-28 11:50:00,35.5,35.54,35.49,35.52,118100.0,26.7195,26.7496,26.712,26.7345,118100.0
2014-02-28 11:55:00,35.52,35.53,35.5,35.5,93700.0,26.7345,26.7421,26.7195,26.7195,93700.0
2014-02-28 12:00:00,35.5,35.5,35.47,35.49,160800.0,26.7195,26.7195,26.6969,26.712,160800.0
2014-02-28 12:05:00,35.48,35.5,35.46,35.5,106300.0,26.7044,26.7195,26.6894,26.7195,106300.0
2014-02-28 12:10:00,35.5,35.5,35.47,35.48,102100.0,26.7195,26.7195,26.6969,26.7044,102100.0
2014-02-28 12:15:00,35.49,35.5,35.46,35.48,293700.0,26.712,26.7195,26.6894,26.7044,293700.0
2014-02-28 12:20:00,35.48,35.51,35.46,35.47,140400.0,26.7044,26.727,26.6894,26.6969,140400.0
2014-02-28 12:25:00,35.47,35.48,35.46,35.47,64500.0,26.6969,26.7044,26.6894,26.6969,64500.0
2014-02-28 12:30:00,35.47,35.49,35.47,35.48,66500.0,26.6969,26.712,26.6969,26.7044,66500.0
2014-02-28 12:35:00,35.49,35.51,35.48,35.51,20600.0,26.712,26.727,26.7044,26.727,20600.0
2014-02-28 12:40:00,35.51,35.51,35.49,35.51,44700.0,26.727,26.727,26.712,26.727,44700.0
2014-02-28 12:45:00,35.51,35.51,35.48,35.5,48400.0,26.727,26.727,26.7044,26.7195,48400.0
2014-02-28 12:50:00,35.5,35.5,35.48,35.48,47600.0,26.7195,26.7195,26.7044,26.7044,47600.0
2014-02-28 12:55:00,35.48,35.49,35.47,35.47,27900.0,26.7044,26.712,26.6969,26.6969,27900.0
2014-02-28 13:00:00,35.48,35.48,35.46,35.48,42700.0,26.7044,26.7044,26.6894,26.7044,42700.0
2014-02-28 13:05:00,35.48,35.48,35.47,35.48,20500.0,26.7044,26.7044,26.6969,26.7044,20500.0
2014-02-28 13:10:00,35.48,35.48,35.47,35.48,42700.0,26.7044,26.7044,26.6969,26.7044,42700.0
2014-02-28 13:15:00,35.48,35.48,35.45,35.48,96200.0,26.7044,26.7044,26.6819,26.7044,96200.0
2014-02-28 13:20:00,35.48,35.49,35.47,35.48,70000.0,26.7044,26.712,26.6969,26.7044,70000.0
2014-02-28 13:25:00,35.48,35.48,35.46,35.47,58700.0,26.7044,26.7044,26.6894,26.6969,58700.0
2014-02-28 13:30:00,35.47,35.48,35.47,35.48,63400.0,26.6969,26.7044,26.6969,26.7044,63400.0
2014-02-28 13:35:00,35.48,35.52,35.48,35.51,173400.0,26.7044,26.7345,26.7044,26.727,173400.0
2014-02-28 13:40:00,35.51,35.52,35.51,35.51,22000.0,26.727,26.7345,26.727,26.727,22000.0
2014-02-28 13:45:00,35.51,35.51,35.48,35.5,83000.0,26.727,26.727,26.7044,26.7195,83000.0
2014-02-28 13:50:00,35.5,35.51,35.47,35.48,123600.0,26.7195,26.727,26.6969,26.7044,123600.0
2014-02-28 13:55:00,35.48,35.53,35.48,35.51,100700.0,26.7044,26.7421,26.7044,26.727,100700.0
2014-02-28 14:00:00,35.51,35.52,35.46,35.49,129500.0,26.727,26.7345,26.6894,26.712,129500.0
2014-02-28 14:05:00,35.49,35.54,35.48,35.52,121700.0,26.712,26.7496,26.7044,26.7345,121700.0
2014-02-28 14:10:00,35.52,35.53,35.51,35.52,71800.0,26.7345,26.7421,26.727,26.7345,71800.0
2014-02-28 14:15:00,35.52,35.55,35.52,35.53,64200.0,26.7345,26.7571,26.7345,26.7421,64200.0
2014-02-28 14:20:00,35.53,35.54,35.52,35.52,65500.0,26.7421,26.7496,26.7345,26.7345,65500.0
2014-02-28 14:25:00,35.51,35.54,35.5,35.53,40100.0,26.727,26.7496,26.7195,26.7421,40100.0
2014-02-28 14:30:00,35.53,35.53,35.51,35.52,41600.0,26.7421,26.7421,26.727,26.7345,41600.0
2014-02-28 14:35:00,35.51,35.52,35.46,35.46,171700.0,26.727,26.7345,26.6894,26.6894,171700.0
2014-02-28 14:40:00,35.46,35.48,35.45,35.46,100800.0,26.6894,26.7044,26.6819,26.6894,100800.0
2014-02-28 14:45:00,35.46,35.47,35.43,35.47,328700.0,26.6894,26.6969,26.6668,26.6969,328700.0
2014-02-28 14:50:00,35.47,35.49,35.45,35.46,120700.0,26.6969,26.712,26.6819,26.6894,120700.0
2014-02-28 14:55:00,35.47,35.48,35.41,35.43,250300.0,26.6969,26.7044,26.6517,26.6668,250300.0
2014-02-28 15:00:00,35.43,35.44,35.35,35.44,388500.0,26.6668,26.6743,26.6066,26.6743,388500.0
2014-02-28 15:05:00,35.43,35.44,35.29,35.3,448200.0,26.6668,26.6743,26.5614,26.569,448200.0
2014-02-28 15:10:00,35.29,35.35,35.26,35.34,267300.0,26.5614,26.6066,26.5388,26.5991,267300.0
2014-02-28 15:15:00,35.34,35.41,35.33,35.38,240000.0,26.5991,26.6517,26.5915,26.6292,240000.0
2014-02-28 15:20:00,35.37,35.41,35.35,35.38,228200.0,26.6216,26.6517,26.6066,26.6292,228200.0
2014-02-28 15:25:00,35.37,35.4,35.34,35.39,219000.0,26.6216,26.6442,26.5991,26.6367,219000.0
2014-02-28 15:30:00,35.38,35.42,35.38,35.41,897900.0,26.6292,26.6593,26.6292,26.6517,897900.0
2014-02-28 15:35:00,35.41,35.41,35.35,35.37,594300.0,26.6517,26.6517,26.6066,26.6216,594300.0
2014-02-28 15:40:00,35.37,35.45,35.37,35.42,622500.0,26.6216,26.6819,26.6216,26.6593,622500.0
2014-02-28 15:45:00,35.42,35.43,35.31,35.34,875700.0,26.6593,26.6668,26.5765,26.5991,875700.0
2014-02-28 15:50:00,35.34,35.38,35.32,35.35,710200.0,26.5991,26.6292,26.584,26.6066,710200.0
2014-02-28 15:55:00,35.35,35.43,35.34,35.41,1170800.0,26.6066,26.6668,26.5991,26.6517,1170800.0
2014-03-03 09:30:00,34.77,34.83,34.73,34.82,897900.0,26.17,26.2152,26.1399,26.2077,897900.0
2014-03-03 09:35:00,34.83,34.96,34.83,34.94,674000.0,26.2152,26.313,26.2152,26.298,674000.0
2014-03-03 09:40:00,34.94,34.99,34.91,34.97,732700.0,26.298,26.3356,26.2754,26.3206,732700.0
2014-03-03 09:45:00,34.97,34.98,34.9,34.93,653500.0,26.3206,26.3281,26.2679,26.2905,653500.0
2014-03-03 09:50:00,34.94,34.98,34.9,34.97,268600.0,26.298,26.3281,26.2679,26.3206,268600.0
2014-03-03 09:55:00,34.96,34.98,34.91,34.94,481500.0,26.313,26.3281,26.2754,26.298,481500.0
2014-03-03 10:00:00,34.95,35.01,34.92,34.97,361500.0,26.3055,26.3507,26.2829,26.3206,361500.0
2014-03-03 10:05:00,34.98,35.01,34.94,34.95,230300.0,26.3281,26.3507,26.298,26.3055,230300.0
2014-03-03 10:10:00,34.95,34.96,34.89,34.91,542000.0,26.3055,26.313,26.2604,26.2754,542000.0
2014-03-03 10:15:00,34.9,34.91,34.87,34.91,230700.0,26.2679,26.2754,26.2453,26.2754,230700.0
2014-03-03 10:20:00,34.91,34.95,34.9,34.94,230700.0,26.2754,26.3055,26.2679,26.298,230700.0
2014-03-03 10:25:00,34.94,35.0,34.94,34.95,362100.0,26.298,26.3432,26.298,26.3055,362100.0
2014-03-03 10:30:00,34.94,34.95,34.86,34.88,295100.0,26.298,26.3055,26.2378,26.2528,295100.0
2014-03-03 10:35:00,34.89,34.91,34.85,34.9,125500.0,26.2604,26.2754,26.2303,26.2679,125500.0
2014-03-03 10:40:00,34.9,34.95,34.9,34.93,217000.0,26.2679,26.3055,26.2679,26.2905,217000.0
2014-03-03 10:45:00,34.94,34.98,34.93,34.98,194300.0,26.298,26.3281,26.2905,26.3281,194300.0
2014-03-03 10:50:00,34.98,35.01,34.93,34.96,213700.0,26.3281,26.3507,26.2905,26.313,213700.0
2014-03-03 10:55:00,34.96,35.05,34.96,35.04,175200.0,26.313,26.3808,26.313,26.3733,175200.0
2014-03-03 11:00:00,35.04,35.04,34.96,34.98,132700.0,26.3733,26.3733,26.313,26.3281,132700.0
2014-03-03 11:05:00,34.97,34.97,34.87,34.89,363700.0,26.3206,26.3206,26.2453,26.2604,363700.0
2014-03-03 11:10:00,34.89,34.9,34.82,34.82,209000.0,26.2604,26.2679,26.2077,26.2077,209000.0
2014-03-03 11:15:00,34.82,34.84,34.81,34.84,126800.0,26.2077,26.2227,26.2001,26.2227,126800.0
2014-03-03 11:20:00,34.84,34.86,34.82,34.82,682800.0,26.2227,26.2378,26.2077,26.2077,682800.0
2014-03-03 11:25:00,34.83,34.84,34.79,34.79,409800.0,26.2152,26.2227,26.1851,26.1851,409800.0
2014-03-03 11:30:00,34.79,34.8,34.73,34.77,860000.0,26.1851,26.1926,26.1399,26.17,860000.0
2014-03-03 11:35:00,34.77,34.78,34.73,34.74,528700.0,26.17,26.1776,26.1399,26.1475,528700.0
2014-03-03 11:40:00,34.73,34.77,34.72,34.73,236200.0,26.1399,26.17,26.1324,26.1399,236200.0
2014-03-03 11:45:00,34.73,34.74,34.7,34.71,406800.0,26.1399,26.1475,26.1174,26.1249,406800.0
2014-03-03 11:50:00,34.71,34.72,34.68,34.71,283100.0,26.1249,26.1324,26.1023,26.1249,283100.0
2014-03-03 11:55:00,34.7,34.71,34.64,34.66,569600.0,26.1174,26.1249,26.0722,26.0873,569600.0
2014-03-03 12:00:00,34.66,34.67,34.63,34.66,261900.0,26.0873,26.0948,26.0647,26.0873,261900.0
2014-03-03 12:05:00,34.65,34.72,34.65,34.69,218400.0,26.0797,26.1324,26.0797,26.1098,218400.0
2014-03-03 12:10:00,34.7,34.82,34.64,34.78,597700.0,26.1174,26.2077,26.0722,26.1776,597700.0
2014-03-03 12:15:00,34.78,34.81,34.74,34.74,259900.0,26.1776,26.2001,26.1475,26.1475,259900.0
2014-03-03 12:20:00,34.74,34.82,34.74,34.81,227800.0,26.1475,26.2077,26.1475,26.2001,227800.0
2014-03-03 12:25:00,34.81,34.83,34.78,34.79,149500.0,26.2001,26.2152,26.1776,26.1851,149500.0
2014-03-03 12:30:00,34.79,34.83,34.77,34.8,137800.0,26.1851,26.2152,26.17,26.1926,137800.0
2014-03-03 12:35:00,34.8,34.86,34.78,34.81,287800.0,26.1926,26.2378,26.1776,26.2001,287800.0
2014-03-03 12:40:00,34.81,34.82,34.77,34.8,163700.0,26.2001,26.2077,26.17,26.1926,163700.0
2014-03-03 12:45:00,34.8,34.82,34.78,34.79,156100.0,26.1926,26.2077,26.1776,26.1851,156100.0
2014-03-03 12:50:00,34.79,34.8,34.77,34.77,112200.0,26.1851,26.1926,26.17,26.17,112200.0
2014-03-03 12:55:00,34.77,34.82,34.76,34.8,119400.0,26.17,26.2077,26.1625,26.1926,119400.0
2014-03-03 13:00:00,34.79,34.87,34.79,34.85,126700.0,26.1851,26.2453,26.1851,26.2303,126700.0
2014-03-03 13:05:00,34.84,34.86,34.81,34.85,121700.0,26.2227,26.2378,26.2001,26.2303,121700.0
2014-03-03 13:10:00,34.85,34.85,34.82,34.84,114900.0,26.2303,26.2303,26.2077,26.2227,114900.0
2014-03-03 13:15:00,34.84,34.87,34.83,34.86,125400.0,26.2227,26.2453,26.2152,26.2378,125400.0
2014-03-03 13:20:00,34.86,34.89,34.84,34.89,182600.0,26.2378,26.2604,26.2227,26.2604,182600.0
2014-03-03 13:25:00,34.88,34.89,34.84,34.84,116000.0,26.2528,26.2604,26.2227,26.2227,116000.0
2014-03-03 13:30:00,34.84,34.84,34.81,34.81,84700.0,26.2227,26.2227,26.2001,26.2001,84700.0
2014-03-03 13:35:00,34.81,34.87,34.81,34.86,143800.0,26.2001,26.2453,26.2001,26.2378,143800.0
2014-03-03 13:40:00,34.86,34.87,34.84,34.86,156000.0,26.2378,26.2453,26.2227,26.2378,156000.0
2014-03-03 13:45:00,34.86,34.87,34.85,34.85,139900.0,26.2378,26.2453,26.2303,26.2303,139900.0
2014-03-03 13:50:00,34.85,34.88,34.85,34.87,110200.0,26.2303,26.2528,26.2303,26.2453,110200.0
2014-03-03 13:55:00,34.87,34.93,34.87,34.9,150000.0,26.2453,26.2905,26.2453,26.2679,150000.0
2014-03-03 14:00:00,34.9,34.91,34.89,34.9,79000.0,26.2679,26.2754,26.2604,26.2679,79000.0
2014-03-03 14:05:00,34.9,34.9,34.88,34.88,82100.0,26.2679,26.2679,26.2528,26.2528,82100.0
2014-03-03 14:10:00,34.89,34.92,34.89,34.91,79400.0,26.2604,26.2829,26.2604,26.2754,79400.0
2014-03-03 14:15:00,34.91,34.95,34.87,34.88,123800.0,26.2754,26.3055,26.2453,26.2528,123800.0
2014-03-03 14:20:00,34.88,34.91,34.87,34.9,112300.0,26.2528,26.2754,26.2453,26.2679,112300.0
2014-03-03 14:25:00,34.9,34.9,34.83,34.84,182200.0,26.2679,26.2679,26.2152,26.2227,182200.0
2014-03-03 14:30:00,34.84,34.89,34.84,34.89,143200.0,26.2227,26.2604,26.2227,26.2604,143200.0
2014-03-03 14:35:00,34.89,34.91,34.87,34.88,63600.0,26.2604,26.2754,26.2453,26.2528,63600.0
2014-03-03 14:40:00,34.89,34.93,34.87,34.92,103700.0,26.2604,26.2905,26.2453,26.2829,103700.0
2014-03-03 14:45:00,34.92,34.96,34.91,34.94,93500.0,26.2829,26.313,26.2754,26.298,93500.0
2014-03-03 14:50:00,34.94,34.96,34.92,34.95,104100.0,26.298,26.313,26.2829,26.3055,104100.0
2014-03-03 14:55:00,34.94,34.95,34.9,34.9,101000.0,26.298,26.3055,26.2679,26.2679,101000.0
2014-03-03 15:00:00,34.9,34.92,34.86,34.87,145500.0,26.2679,26.2829,26.2378,26.2453,145500.0
2014-03-03 15:05:00,34.87,34.92,34.86,34.9,153800.0,26.2453,26.2829,26.2378,26.2679,153800.0
2014-03-03 15:10:00,34.9,34.9,34.85,34.88,165900.0,26.2679,26.2679,26.2303,26.2528,165900.0
2014-03-03 15:15:00,34.88,34.91,34.85,34.9,148600.0,26.2528,26.2754,26.2303,26.2679,148600.0
2014-03-03 15:20:00,34.9,34.91,34.85,34.89,194100.0,26.2679,26.2754,26.2303,26.2604,194100.0
2014-03-03 15:25:00,34.9,34.92,34.84,34.92,307500.0,26.2679,26.2829,26.2227,26.2829,307500.0
2014-03-03 15:30:00,34.91,34.91,34.82,34.85,590100.0,26.2754,26.2754,26.2077,26.2303,590100.0
2014-03-03 15:35:00,34.85,34.85,34.79,34.85,748000.0,26.2303,26.2303,26.1851,26.2303,748000.0
2014-03-03 15:40:00,34.85,34.86,34.81,34.86,378000.0,26.2303,26.2378,26.2001,26.2378,378000.0
2014-03-03 15:45:00,34.86,34.88,34.84,34.86,699400.0,26.2378,26.2528,26.2227,26.2378,699400.0
2014-03-03 15:50:00,34.86,34.93,34.85,34.89,746900.0,26.2378,26.2905,26.2303,26.2604,746900.0
2014-03-03 15:55:00,34.9,34.99,34.89,34.95,1387500.0,26.2679,26.3356,26.2604,26.3055,1387500.0
2014-03-04 09:30:00,35.41,35.5,35.4,35.46,929200.0,26.6517,26.7195,26.6442,26.6894,929200.0
2014-03-04 09:35:00,35.46,35.48,35.4,35.41,544500.0,26.6894,26.7044,26.6442,26.6517,544500.0
2014-03-04 09:40:00,35.42,35.42,35.34,35.35,429700.0,26.6593,26.6593,26.5991,26.6066,429700.0
2014-03-04 09:45:00,35.34,35.39,35.33,35.38,496300.0,26.5991,26.6367,26.5915,26.6292,496300.0
2014-03-04 09:50:00,35.38,35.4,35.34,35.37,386200.0,26.6292,26.6442,26.5991,26.6216,386200.0
2014-03-04 09:55:00,35.37,35.39,35.35,35.36,418200.0,26.6216,26.6367,26.6066,26.6141,418200.0
2014-03-04 10:00:00,35.36,35.38,35.31,35.31,281600.0,26.6141,26.6292,26.5765,26.5765,281600.0
2014-03-04 10:05:00,35.31,35.34,35.31,35.33,104200.0,26.5765,26.5991,26.5765,26.5915,104200.0
2014-03-04 10:10:00,35.33,35.34,35.32,35.33,136600.0,26.5915,26.5991,26.584,26.5915,136600.0
2014-03-04 10:15:00,35.34,35.34,35.29,35.32,188100.0,26.5991,26.5991,26.5614,26.584,188100.0
2014-03-04 10:20:00,35.32,35.34,35.28,35.29,170200.0,26.584,26.5991,26.5539,26.5614,170200.0
2014-03-04 10:25:00,35.29,35.31,35.29,35.31,142600.0,26.5614,26.5765,26.5614,26.5765,142600.0
2014-03-04 10:30:00,35.31,35.32,35.29,35.31,225300.0,26.5765,26.584,26.5614,26.5765,225300.0
2014-03-04 10:35:00,35.31,35.35,35.29,35.35,92400.0,26.5765,26.6066,26.5614,26.6066,92400.0
2014-03-04 10:40:00,35.35,35.38,35.34,35.38,168400.0,26.6066,26.6292,26.5991,26.6292,168400.0
2014-03-04 10:45:00,35.37,35.38,35.34,35.34,143900.0,26.6216,26.6292,26.5991,26.5991,143900.0
2014-03-04 10:50:00,35.34,35.36,35.32,35.32,127300.0,26.5991,26.6141,26.584,26.584,127300.0
2014-03-04 10:55:00,35.32,35.36,35.3,35.35,194700.0,26.584,26.6141,26.569,26.6066,194700.0
2014-03-04 11:00:00,35.35,35.38,35.35,35.36,200900.0,26.6066,26.6292,26.6066,26.6141,200900.0
2014-03-04 11:05:00,35.36,35.36,35.3,35.3,84600.0,26.6141,26.6141,26.569,26.569,84600.0
2014-03-04 11:10:00,35.3,35.3,35.28,35.3,118700.0,26.569,26.569,26.5539,26.569,118700.0
2014-03-04 11:15:00,35.3,35.36,35.3,35.36,73600.0,26.569,26.6141,26.569,26.6141,73600.0
2014-03-04 11:20:00,35.36,35.37,35.35,35.37,87600.0,26.6141,26.6216,26.6066,26.6216,87600.0
2014-03-04 11:25:00,35.37,35.38,35.34,35.37,128400.0,26.6216,26.6292,26.5991,26.6216,128400.0
2014-03-04 11:30:00,35.37,35.37,35.31,35.35,104000.0,26.6216,26.6216,26.5765,26.6066,104000.0
2014-03-04 11:35:00,35.35,35.37,35.32,35.33,218300.0,26.6066,26.6216,26.584,26.5915,218300.0
2014-03-04 11:40:00,35.33,35.36,35.31,35.34,141000.0,26.5915,26.6141,26.5765,26.5991,141000.0
2014-03-04 11:45:00,35.33,35.35,35.33,35.35,46400.0,26.5915,26.6066,26.5915,26.6066,46400.0
2014-03-04 11:50:00,35.34,35.36,35.34,35.36,43100.0,26.5991,26.6141,26.5991,26.6141,43100.0
2014-03-04 11:55:00,35.36,35.36,35.33,35.35,52200.0,26.6141,26.6141,26.5915,26.6066,52200.0
2014-03-04 12:00:00,35.34,35.35,35.32,35.32,70900.0,26.5991,26.6066,26.584,26.584,70900.0
2014-03-04 12:05:00,35.33,35.33,35.3,35.3,121100.0,26.5915,26.5915,26.569,26.569,121100.0
2014-03-04 12:10:00,35.3,35.31,35.29,35.3,63600.0,26.569,26.5765,26.5614,26.569,63600.0
2014-03-04 12:15:00,35.3,35.32,35.28,35.32,507800.0,26.569,26.584,26.5539,26.584,507800.0
2014-03-04 12:20:00,35.32,35.33,35.28,35.29,108200.0,26.584,26.5915,26.5539,26.5614,108200.0
2014-03-04 12:25:00,35.3,35.31,35.29,35.3,81500.0,26.569,26.5765,26.5614,26.569,81500.0
2014-03-04 12:30:00,35.3,35.3,35.26,35.29,157500.0,26.569,26.569,26.5388,26.5614,157500.0
2014-03-04 12:35:00,35.29,35.3,35.26,35.28,46600.0,26.5614,26.569,26.5388,26.5539,46600.0
2014-03-04 12:40:00,35.29,35.29,35.24,35.25,70300.0,26.5614,26.5614,26.5238,26.5313,70300.0
2014-03-04 12:45:00,35.25,35.28,35.25,35.27,73600.0,26.5313,26.5539,26.5313,26.5464,73600.0
2014-03-04 12:50:00,35.27,35.28,35.26,35.26,37300.0,26.5464,26.5539,26.5388,26.5388,37300.0
2014-03-04 12:55:00,35.25,35.26,35.24,35.25,25200.0,26.5313,26.5388,26.5238,26.5313,25200.0
2014-03-04 13:00:00,35.25,35.26,35.24,35.25,69700.0,26.5313,26.5388,26.5238,26.5313,69700.0
2014-03-04 13:05:00,35.25,35.27,35.23,35.25,79100.0,26.5313,26.5464,26.5163,26.5313,79100.0
2014-03-04 13:10:00,35.25,35.27,35.25,35.26,34500.0,26.5313,26.5464,26.5313,26.5388,34500.0
2014-03-04 13:15:00,35.26,35.28,35.26,35.27,84300.0,26.5388,26.5539,26.5388,26.5464,84300.0
2014-03-04 13:20:00,35.27,35.28,35.27,35.28,39400.0,26.5464,26.5539,26.5464,26.5539,39400.0
2014-03-04 13:25:00,35.27,35.34,35.27,35.34,67000.0,26.5464,26.5991,26.5464,26.5991,67000.0
2014-03-04 13:30:00,35.34,35.34,35.31,35.33,81800.0,26.5991,26.5991,26.5765,26.5915,81800.0
2014-03-04 13:35:00,35.33,35.36,35.33,35.36,62300.0,26.5915,26.6141,26.5915,26.6141,62300.0
2014-03-04 13:40:00,35.36,35.37,35.34,35.35,52200.0,26.6141,26.6216,26.5991,26.6066,52200.0
2014-03-04 13:45:00,35.35,35.38,35.29,35.29,160400.0,26.6066,26.6292,26.5614,26.5614,160400.0
2014-03-04 13:50:00,35.29,35.33,35.26,35.29,113600.0,26.5614,26.5915,26.5388,26.5614,113600.0
2014-03-04 13:55:00,35.29,35.32,35.26,35.28,130200.0,26.5614,26.584,26.5388,26.5539,130200.0
2014-03-04 14:00:00,35.28,35.28,35.22,35.23,322700.0,26.5539,26.5539,26.5087,26.5163,322700.0
2014-03-04 14:05:00,35.23,35.28,35.21,35.28,153600.0,26.5163,26.5539,26.5012,26.5539,153600.0
2014-03-04 14:10:00,35.28,35.32,35.26,35.32,102700.0,26.5539,26.584,26.5388,26.584,102700.0
2014-03-04 14:15:00,35.32,35.33,35.27,35.3,92300.0,26.584,26.5915,26.5464,26.569,92300.0
2014-03-04 14:20:00,35.3,35.34,35.29,35.3,47000.0,26.569,26.5991,26.5614,26.569,47000.0
2014-03-04 14:25:00,35.29,35.33,35.28,35.33,124000.0,26.5614,26.5915,26.5539,26.5915,124000.0
2014-03-04 14:30:00,35.33,35.36,35.33,35.33,187800.0,26.5915,26.6141,26.5915,26.5915,187800.0
2014-03-04 14:35:00,35.33,35.33,35.27,35.3,55600.0,26.5915,26.5915,26.5464,26.569,55600.0
2014-03-04 14:40:00,35.3,35.33,35.29,35.31,53900.0,26.569,26.5915,26.5614,26.5765,53900.0
2014-03-04 14:45:00,35.31,35.32,35.3,35.32,93800.0,26.5765,26.584,26.569,26.584,93800.0
2014-03-04 14:50:00,35.32,35.34,35.31,35.31,102000.0,26.584,26.5991,26.5765,26.5765,102000.0
2014-03-04 14:55:00,35.31,35.36,35.31,35.33,212100.0,26.5765,26.6141,26.5765,26.5915,212100.0
2014-03-04 15:00:00,35.34,35.37,35.32,35.36,248400.0,26.5991,26.6216,26.584,26.6141,248400.0
2014-03-04 15:05:00,35.36,35.37,35.34,35.36,92600.0,26.6141,26.6216,26.5991,26.6141,92600.0
2014-03-04 15:10:00,35.36,35.38,35.34,35.36,142500.0,26.6141,26.6292,26.5991,26.6141,142500.0
2014-03-04 15:15:00,35.37,35.4,35.35,35.4,194500.0,26.6216,26.6442,26.6066,26.6442,194500.0
2014-03-04 15:20:00,35.39,35.41,35.38,35.4,245400.0,26.6367,26.6517,26.6292,26.6442,245400.0
2014-03-04 15:25:00,35.41,35.42,35.37,35.39,282800.0,26.6517,26.6593,26.6216,26.6367,282800.0
2014-03-04 15:30:00,35.4,35.4,35.38,35.4,147300.0,26.6442,26.6442,26.6292,26.6442,147300.0
2014-03-04 15:35:00,35.4,35.41,35.34,35.34,464100.0,26.6442,26.6517,26.5991,26.5991,464100.0
2014-03-04 15:40:00,35.34,35.4,35.34,35.39,232700.0,26.5991,26.6442,26.5991,26.6367,232700.0
2014-03-04 15:45:00,35.39,35.4,35.33,35.35,622000.0,26.6367,26.6442,26.5915,26.6066,622000.0
2014-03-04 15:50:00,35.34,35.36,35.33,35.34,884200.0,26.5991,26.6141,26.5915,26.5991,884200.0
2014-03-04 15:55:00,35.34,35.38,35.31,35.38,2519700.0,26.5991,26.6292,26.5765,26.6292,2519700.0
2014-03-05 09:30:00,34.92,34.92,34.75,34.78,530400.0,26.2829,26.2829,26.155,26.1776,530400.0
2014-03-05 09:35:00,34.78,34.83,34.77,34.83,741000.0,26.1776,26.2152,26.17,26.2152,741000.0
2014-03-05 09:40:00,34.83,34.9,34.81,34.89,533000.0,26.2152,26.2679,26.2001,26.2604,533000.0
2014-03-05 09:45:00,34.89,34.9,34.85,34.86,361100.0,26.2604,26.2679,26.2303,26.2378,361100.0
2014-03-05 09:50:00,34.87,34.87,34.82,34.84,395900.0,26.2453,26.2453,26.2077,26.2227,395900.0
2014-03-05 09:55:00,34.85,34.85,34.8,34.83,446400.0,26.2303,26.2303,26.1926,26.2152,446400.0
2014-03-05 10:00:00,34.82,34.85,34.78,34.81,499900.0,26.2077,26.2303,26.1776,26.2001,499900.0
2014-03-05 10:05:00,34.82,34.95,34.81,34.91,320800.0,26.2077,26.3055,26.2001,26.2754,320800.0
2014-03-05 10:10:00,34.92,34.93,34.84,34.86,347300.0,26.2829,26.2905,26.2227,26.2378,347300.0
2014-03-05 10:15:00,34.86,34.88,34.81,34.86,429700.0,26.2378,26.2528,26.2001,26.2378,429700.0
2014-03-05 10:20:00,34.86,34.89,34.84,34.87,144000.0,26.2378,26.2604,26.2227,26.2453,144000.0
2014-03-05 10:25:00,34.87,34.91,34.86,34.89,149200.0,26.2453,26.2754,26.2378,26.2604,149200.0
2014-03-05 10:30:00,34.9,34.91,34.89,34.91,62200.0,26.2679,26.2754,26.2604,26.2754,62200.0
2014-03-05 10:35:00,34.91,34.91,34.89,34.89,112100.0,26.2754,26.2754,26.2604,26.2604,112100.0
2014-03-05 10:40:00,34.9,34.94,34.89,34.93,122200.0,26.2679,26.298,26.2604,26.2905,122200.0
2014-03-05 10:45:00,34.93,34.93,34.86,34.87,141100.0,26.2905,26.2905,26.2378,26.2453,141100.0
2014-03-05 10:50:00,34.87,34.92,34.86,34.91,212500.0,26.2453,26.2829,26.2378,26.2754,212500.0
2014-03-05 10:55:00,34.91,34.94,34.91,34.91,102300.0,26.2754,26.298,26.2754,26.2754,102300.0
2014-03-05 11:00:00,34.91,34.97,34.91,34.96,66100.0,26.2754,26.3206,26.2754,26.313,66100.0
2014-03-05 11:05:00,34.96,34.97,34.94,34.95,130200.0,26.313,26.3206,26.298,26.3055,130200.0
2014-03-05 11:10:00,34.95,34.98,34.95,34.97,89600.0,26.3055,26.3281,26.3055,26.3206,89600.0
2014-03-05 11:15:00,34.96,34.98,34.93,34.93,132800.0,26.313,26.3281,26.2905,26.2905,132800.0
2014-03-05 11:20:00,34.93,34.94,34.89,34.9,133100.0,26.2905,26.298,26.2604,26.2679,133100.0
2014-03-05 11:25:00,34.9,34.9,34.82,34.83,261900.0,26.2679,26.2679,26.2077,26.2152,261900.0
2014-03-05 11:30:00,34.82,34.89,34.82,34.88,279600.0,26.2077,26.2604,26.2077,26.2528,279600.0
2014-03-05 11:35:00,34.88,34.94,34.87,34.94,101300.0,26.2528,26.298,26.2453,26.298,101300.0
2014-03-05 11:40:00,34.93,34.95,34.9,34.95,149900.0,26.2905,26.3055,26.2679,26.3055,149900.0
2014-03-05 11:45:00,34.95,34.96,34.92,34.94,119900.0,26.3055,26.313,26.2829,26.298,119900.0
2014-03-05 11:50:00,34.95,34.97,34.94,34.94,78500.0,26.3055,26.3206,26.298,26.298,78500.0
2014-03-05 11:55:00,34.94,34.94,34.91,34.91,73200.0,26.298,26.298,26.2754,26.2754,73200.0
2014-03-05 12:00:00,34.91,34.92,34.88,34.88,179600.0,26.2754,26.2829,26.2528,26.2528,179600.0
2014-03-05 12:05:00,34.89,34.89,34.87,34.88,50200.0,26.2604,26.2604,26.2453,26.2528,50200.0
2014-03-05 12:10:00,34.89,34.89,34.85,34.85,124400.0,26.2604,26.2604,26.2303,26.2303,124400.0
2014-03-05 12:15:00,34.85,34.88,34.85,34.85,361100.0,26.2303,26.2528,26.2303,26.2303,361100.0
2014-03-05 12:20:00,34.85,34.86,34.85,34.86,27800.0,26.2303,26.2378,26.2303,26.2378,27800.0
2014-03-05 12:25:00,34.86,34.87,34.86,34.86,24200.0,26.2378,26.2453,26.2378,26.2378,24200.0
2014-03-05 12:30:00,34.86,34.88,34.86,34.87,49700.0,26.2378,26.2528,26.2378,26.2453,49700.0
2014-03-05 12:35:00,34.87,34.89,34.86,34.86,116400.0,26.2453,26.2604,26.2378,26.2378,116400.0
2014-03-05 12:40:00,34.86,34.87,34.85,34.85,37200.0,26.2378,26.2453,26.2303,26.2303,37200.0
2014-03-05 12:45:00,34.85,34.87,34.85,34.87,123100.0,26.2303,26.2453,26.2303,26.2453,123100.0
2014-03-05 12:50:00,34.87,34.88,34.84,34.84,53400.0,26.2453,26.2528,26.2227,26.2227,53400.0
2014-03-05 12:55:00,34.84,34.87,34.84,34.86,30600.0,26.2227,26.2453,26.2227,26.2378,30600.0
2014-03-05 13:00:00,34.86,34.9,34.86,34.9,51000.0,26.2378,26.2679,26.2378,26.2679,51000.0
2014-03-05 13:05:00,34.9,34.9,34.86,34.87,109300.0,26.2679,26.2679,26.2378,26.2453,109300.0
2014-03-05 13:10:00,34.88,34.95,34.88,34.95,83700.0,26.2528,26.3055,26.2528,26.3055,83700.0
2014-03-05 13:15:00,34.95,34.95,34.91,34.91,77300.0,26.3055,26.3055,26.2754,26.2754,77300.0
2014-03-05 13:20:00,34.91,34.95,34.91,34.94,29700.0,26.2754,26.3055,26.2754,26.298,29700.0
2014-03-05 13:25:00,34.94,34.95,34.91,34.91,82000.0,26.298,26.3055,26.2754,26.2754,82000.0
2014-03-05 13:30:00,34.91,34.92,34.9,34.92,27600.0,26.2754,26.2829,26.2679,26.2829,27600.0
2014-03-05 13:35:00,34.91,34.92,34.9,34.92,26100.0,26.2754,26.2829,26.2679,26.2829,26100.0
2014-03-05 13:40:00,34.91,34.92,34.9,34.91,27800.0,26.2754,26.2829,26.2679,26.2754,27800.0
2014-03-05 13:45:00,34.9,34.92,34.89,34.9,54800.0,26.2679,26.2829,26.2604,26.2679,54800.0
2014-03-05 13:50:00,34.89,34.9,34.88,34.89,19500.0,26.2604,26.2679,26.2528,26.2604,19500.0
2014-03-05 13:55:00,34.9,34.9,34.88,34.89,26500.0,26.2679,26.2679,26.2528,26.2604,26500.0
2014-03-05 14:00:00,34.88,34.92,34.88,34.89,112600.0,26.2528,26.2829,26.2528,26.2604,112600.0
2014-03-05 14:05:00,34.89,34.92,34.89,34.91,31500.0,26.2604,26.2829,26.2604,26.2754,31500.0
2014-03-05 14:10:00,34.91,34.93,34.9,34.9,40400.0,26.2754,26.2905,26.2679,26.2679,40400.0
2014-03-05 14:15:00,34.9,34.92,34.89,34.91,45600.0,26.2679,26.2829,26.2604,26.2754,45600.0
2014-03-05 14:20:00,34.91,34.93,34.9,34.92,56200.0,26.2754,26.2905,26.2679,26.2829,56200.0
2014-03-05 14:25:00,34.91,34.93,34.88,34.9,81300.0,26.2754,26.2905,26.2528,26.2679,81300.0
2014-03-05 14:30:00,34.9,34.91,34.89,34.91,53500.0,26.2679,26.2754,26.2604,26.2754,53500.0
2014-03-05 14:35:00,34.91,34.94,34.91,34.93,199200.0,26.2754,26.298,26.2754,26.2905,199200.0
2014-03-05 14:40:00,34.93,34.93,34.9,34.9,39600.0,26.2905,26.2905,26.2679,26.2679,39600.0
2014-03-05 14:45:00,34.9,34.92,34.89,34.92,54300.0,26.2679,26.2829,26.2604,26.2829,54300.0
2014-03-05 14:50:00,34.91,34.92,34.89,34.89,43200.0,26.2754,26.2829,26.2604,26.2604,43200.0
2014-03-05 14:55:00,34.89,34.95,34.89,34.94,410300.0,26.2604,26.3055,26.2604,26.298,410300.0
2014-03-05 15:00:00,34.94,34.96,34.93,34.94,2464800.0,26.298,26.313,26.2905,26.298,2464800.0
2014-03-05 15:05:00,34.94,34.97,34.92,34.93,392900.0,26.298,26.3206,26.2829,26.2905,392900.0
2014-03-05 15:10:00,34.93,34.95,34.93,34.93,82900.0,26.2905,26.3055,26.2905,26.2905,82900.0
2014-03-05 15:15:00,34.93,34.94,34.93,34.94,14200.0,26.2905,26.298,26.2905,26.298,14200.0
2014-03-05 15:20:00,34.94,34.97,34.93,34.96,73900.0,26.298,26.3206,26.2905,26.313,73900.0
2014-03-05 15:25:00,34.97,34.98,34.94,34.98,227500.0,26.3206,26.3281,26.298,26.3281,227500.0
2014-03-05 15:30:00,34.98,35.0,34.96,35.0,104400.0,26.3281,26.3432,26.313,26.3432,104400.0
2014-03-05 15:35:00,35.0,35.0,34.96,35.0,124800.0,26.3432,26.3432,26.313,26.3432,124800.0
2014-03-05 15:40:00,35.0,35.0,34.97,34.99,208300.0,26.3432,26.3432,26.3206,26.3356,208300.0
2014-03-05 15:45:00,34.99,35.04,34.99,35.04,511700.0,26.3356,26.3733,26.3356,26.3733,511700.0
2014-03-05 15:50:00,35.04,35.07,35.03,35.05,793500.0,26.3733,26.3958,26.3657,26.3808,793500.0
2014-03-05 15:55:00,35.05,35.08,35.01,35.02,1533700.0,26.3808,26.4034,26.3507,26.3582,1533700.0
2014-03-06 09:30:00,35.16,35.25,35.13,35.23,1116400.0,26.4636,26.5313,26.441,26.5163,1116400.0
2014-03-06 09:35:00,35.23,35.29,35.21,35.24,1042700.0,26.5163,26.5614,26.5012,26.5238,1042700.0
2014-03-06 09:40:00,35.24,35.29,35.23,35.25,703200.0,26.5238,26.5614,26.5163,26.5313,703200.0
2014-03-06 09:45:00,35.24,35.27,35.22,35.24,448900.0,26.5238,26.5464,26.5087,26.5238,448900.0
2014-03-06 09:50:00,35.25,35.31,35.23,35.29,489100.0,26.5313,26.5765,26.5163,26.5614,489100.0
2014-03-06 09:55:00,35.29,35.31,35.26,35.26,505000.0,26.5614,26.5765,26.5388,26.5388,505000.0
2014-03-06 10:00:00,35.27,35.33,35.25,35.32,260400.0,26.5464,26.5915,26.5313,26.584,260400.0
2014-03-06 10:05:00,35.32,35.34,35.3,35.33,301300.0,26.584,26.5991,26.569,26.5915,301300.0
2014-03-06 10:10:00,35.33,35.36,35.32,35.35,423200.0,26.5915,26.6141,26.584,26.6066,423200.0
2014-03-06 10:15:00,35.36,35.39,35.33,35.37,519700.0,26.6141,26.6367,26.5915,26.6216,519700.0
2014-03-06 10:20:00,35.37,35.4,35.37,35.4,269900.0,26.6216,26.6442,26.6216,26.6442,269900.0
2014-03-06 10:25:00,35.4,35.45,35.38,35.44,540600.0,26.6442,26.6819,26.6292,26.6743,540600.0
2014-03-06 10:30:00,35.44,35.47,35.43,35.44,555600.0,26.6743,26.6969,26.6668,26.6743,555600.0
2014-03-06 10:35:00,35.44,35.45,35.4,35.44,265100.0,26.6743,26.6819,26.6442,26.6743,265100.0
2014-03-06 10:40:00,35.44,35.48,35.43,35.47,392800.0,26.6743,26.7044,26.6668,26.6969,392800.0
2014-03-06 10:45:00,35.47,35.49,35.46,35.48,229700.0,26.6969,26.712,26.6894,26.7044,229700.0
2014-03-06 10:50:00,35.49,35.54,35.48,35.53,350500.0,26.712,26.7496,26.7044,26.7421,350500.0
2014-03-06 10:55:00,35.54,35.55,35.52,35.55,246800.0,26.7496,26.7571,26.7345,26.7571,246800.0
2014-03-06 11:00:00,35.54,35.55,35.51,35.52,174100.0,26.7496,26.7571,26.727,26.7345,174100.0
2014-03-06 11:05:00,35.52,35.54,35.51,35.53,198800.0,26.7345,26.7496,26.727,26.7421,198800.0
2014-03-06 11:10:00,35.53,35.56,35.53,35.54,200900.0,26.7421,26.7646,26.7421,26.7496,200900.0
2014-03-06 11:15:00,35.54,35.56,35.53,35.53,313700.0,26.7496,26.7646,26.7421,26.7421,313700.0
2014-03-06 11:20:00,35.53,35.54,35.5,35.51,192300.0,26.7421,26.7496,26.7195,26.727,192300.0
2014-03-06 11:25:00,35.5,35.51,35.45,35.45,519600.0,26.7195,26.727,26.6819,26.6819,519600.0
2014-03-06 11:30:00,35.45,35.52,35.45,35.52,230300.0,26.6819,26.7345,26.6819,26.7345,230300.0
2014-03-06 11:35:00,35.51,35.52,35.47,35.48,206200.0,26.727,26.7345,26.6969,26.7044,206200.0
2014-03-06 11:40:00,35.47,35.48,35.45,35.47,104100.0,26.6969,26.7044,26.6819,26.6969,104100.0
2014-03-06 11:45:00,35.47,35.5,35.44,35.48,506700.0,26.6969,26.7195,26.6743,26.7044,506700.0
2014-03-06 11:50:00,35.48,35.49,35.46,35.46,140500.0,26.7044,26.712,26.6894,26.6894,140500.0
2014-03-06 11:55:00,35.46,35.47,35.45,35.45,75100.0,26.6894,26.6969,26.6819,26.6819,75100.0
2014-03-06 12:00:00,35.46,35.48,35.45,35.47,90500.0,26.6894,26.7044,26.6819,26.6969,90500.0
2014-03-06 12:05:00,35.48,35.51,35.46,35.47,148000.0,26.7044,26.727,26.6894,26.6969,148000.0
2014-03-06 12:10:00,35.48,35.49,35.47,35.48,79300.0,26.7044,26.712,26.6969,26.7044,79300.0
2014-03-06 12:15:00,35.48,35.51,35.47,35.5,189300.0,26.7044,26.727,26.6969,26.7195,189300.0
2014-03-06 12:20:00,35.5,35.51,35.5,35.51,29200.0,26.7195,26.727,26.7195,26.727,29200.0
2014-03-06 12:25:00,35.51,35.51,35.47,35.47,86900.0,26.727,26.727,26.6969,26.6969,86900.0
2014-03-06 12:30:00,35.48,35.5,35.48,35.5,52400.0,26.7044,26.7195,26.7044,26.7195,52400.0
2014-03-06 12:35:00,35.5,35.5,35.48,35.49,37600.0,26.7195,26.7195,26.7044,26.712,37600.0
2014-03-06 12:40:00,35.49,35.49,35.47,35.49,57600.0,26.712,26.712,26.6969,26.712,57600.0
2014-03-06 12:45:00,35.48,35.49,35.47,35.47,29300.0,26.7044,26.712,26.6969,26.6969,29300.0
2014-03-06 12:50:00,35.47,35.49,35.46,35.47,187000.0,26.6969,26.712,26.6894,26.6969,187000.0
2014-03-06 12:55:00,35.47,35.49,35.46,35.49,24600.0,26.6969,26.712,26.6894,26.712,24600.0
2014-03-06 13:00:00,35.48,35.51,35.48,35.49,48100.0,26.7044,26.727,26.7044,26.712,48100.0
2014-03-06 13:05:00,35.5,35.51,35.49,35.5,45800.0,26.7195,26.727,26.712,26.7195,45800.0
2014-03-06 13:10:00,35.5,35.5,35.47,35.49,194400.0,26.7195,26.7195,26.6969,26.712,194400.0
2014-03-06 13:15:00,35.5,35.51,35.47,35.51,54400.0,26.7195,26.727,26.6969,26.727,54400.0
2014-03-06 13:20:00,35.5,35.5,35.47,35.48,67600.0,26.7195,26.7195,26.6969,26.7044,67600.0
2014-03-06 13:25:00,35.49,35.5,35.46,35.46,101300.0,26.712,26.7195,26.6894,26.6894,101300.0
2014-03-06 13:30:00,35.47,35.48,35.44,35.44,94800.0,26.6969,26.7044,26.6743,26.6743,94800.0
2014-03-06 13:35:00,35.44,35.46,35.42,35.46,164000.0,26.6743,26.6894,26.6593,26.6894,164000.0
2014-03-06 13:40:00,35.46,35.46,35.41,35.41,81400.0,26.6894,26.6894,26.6517,26.6517,81400.0
2014-03-06 13:45:00,35.41,35.42,35.35,35.35,175700.0,26.6517,26.6593,26.6066,26.6066,175700.0
2014-03-06 13:50:00,35.35,35.36,35.32,35.32,247900.0,26.6066,26.6141,26.584,26.584,247900.0
2014-03-06 13:55:00,35.32,35.34,35.3,35.31,157100.0,26.584,26.5991,26.569,26.5765,157100.0
2014-03-06 14:00:00,35.31,35.38,35.3,35.37,204400.0,26.5765,26.6292,26.569,26.6216,204400.0
2014-03-06 14:05:00,35.37,35.39,35.33,35.35,75900.0,26.6216,26.6367,26.5915,26.6066,75900.0
2014-03-06 14:10:00,35.35,35.38,35.35,35.36,47700.0,26.6066,26.6292,26.6066,26.6141,47700.0
2014-03-06 14:15:00,35.36,35.36,35.34,35.35,70200.0,26.6141,26.6141,26.5991,26.6066,70200.0
2014-03-06 14:20:00,35.35,35.38,35.34,35.38,24700.0,26.6066,26.6292,26.5991,26.6292,24700.0
2014-03-06 14:25:00,35.38,35.39,35.37,35.39,29000.0,26.6292,26.6367,26.6216,26.6367,29000.0
2014-03-06 14:30:00,35.38,35.4,35.37,35.39,105200.0,26.6292,26.6442,26.6216,26.6367,105200.0
2014-03-06 14:35:00,35.39,35.43,35.39,35.43,198300.0,26.6367,26.6668,26.6367,26.6668,198300.0
2014-03-06 14:40:00,35.43,35.45,35.42,35.42,107800.0,26.6668,26.6819,26.6593,26.6593,107800.0
2014-03-06 14:45:00,35.43,35.45,35.42,35.42,73000.0,26.6668,26.6819,26.6593,26.6593,73000.0
2014-03-06 14:50:00,35.43,35.46,35.43,35.46,94700.0,26.6668,26.6894,26.6668,26.6894,94700.0
2014-03-06 14:55:00,35.45,35.47,35.44,35.45,119600.0,26.6819,26.6969,26.6743,26.6819,119600.0
2014-03-06 15:00:00,35.46,35.48,35.45,35.45,60500.0,26.6894,26.7044,26.6819,26.6819,60500.0
2014-03-06 15:05:00,35.45,35.46,35.4,35.4,94400.0,26.6819,26.6894,26.6442,26.6442,94400.0
2014-03-06 15:10:00,35.41,35.44,35.4,35.44,110700.0,26.6517,26.6743,26.6442,26.6743,110700.0
2014-03-06 15:15:00,35.44,35.46,35.44,35.46,61300.0,26.6743,26.6894,26.6743,26.6894,61300.0
2014-03-06 15:20:00,35.45,35.46,35.44,35.44,88500.0,26.6819,26.6894,26.6743,26.6743,88500.0
2014-03-06 15:25:00,35.44,35.46,35.43,35.46,91200.0,26.6743,26.6894,26.6668,26.6894,91200.0
2014-03-06 15:30:00,35.46,35.46,35.44,35.45,172200.0,26.6894,26.6894,26.6743,26.6819,172200.0
2014-03-06 15:35:00,35.45,35.46,35.43,35.46,237500.0,26.6819,26.6894,26.6668,26.6894,237500.0
2014-03-06 15:40:00,35.45,35.46,35.42,35.42,206800.0,26.6819,26.6894,26.6593,26.6593,206800.0
2014-03-06 15:45:00,35.43,35.46,35.4,35.4,382700.0,26.6668,26.6894,26.6442,26.6442,382700.0
2014-03-06 15:50:00,35.4,35.43,35.39,35.43,547600.0,26.6442,26.6668,26.6367,26.6668,547600.0
2014-03-06 15:55:00,35.43,35.43,35.34,35.36,1699700.0,26.6668,26.6668,26.5991,26.6141,1699700.0
2014-03-07 09:30:00,35.21,35.28,35.11,35.12,561900.0,26.5012,26.5539,26.4259,26.4335,561900.0
2014-03-07 09:35:00,35.12,35.14,35.01,35.05,1108700.0,26.4335,26.4485,26.3507,26.3808,1108700.0
2014-03-07 09:40:00,35.04,35.11,35.04,35.05,584900.0,26.3733,26.4259,26.3733,26.3808,584900.0
2014-03-07 09:45:00,35.05,35.06,34.91,34.91,648000.0,26.3808,26.3883,26.2754,26.2754,648000.0
2014-03-07 09:50:00,34.9,34.96,34.88,34.95,775300.0,26.2679,26.313,26.2528,26.3055,775300.0
2014-03-07 09:55:00,34.95,35.0,34.93,34.98,245800.0,26.3055,26.3432,26.2905,26.3281,245800.0
2014-03-07 10:00:00,34.97,35.0,34.93,34.96,227200.0,26.3206,26.3432,26.2905,26.313,227200.0
2014-03-07 10:05:00,34.97,35.05,34.95,35.0,334700.0,26.3206,26.3808,26.3055,26.3432,334700.0
2014-03-07 10:10:00,35.0,35.04,34.98,35.04,172600.0,26.3432,26.3733,26.3281,26.3733,172600.0
2014-03-07 10:15:00,35.04,35.04,35.0,35.02,86600.0,26.3733,26.3733,26.3432,26.3582,86600.0
2014-03-07 10:20:00,35.02,35.03,34.98,34.98,150400.0,26.3582,26.3657,26.3281,26.3281,150400.0
2014-03-07 10:25:00,34.98,34.98,34.94,34.95,173900.0,26.3281,26.3281,26.298,26.3055,173900.0
2014-03-07 10:30:00,34.96,35.02,34.95,34.97,172200.0,26.313,26.3582,26.3055,26.3206,172200.0
2014-03-07 10:35:00,34.98,35.01,34.95,34.98,234900.0,26.3281,26.3507,26.3055,26.3281,234900.0
2014-03-07 10:40:00,34.98,34.99,34.94,34.94,153500.0,26.3281,26.3356,26.298,26.298,153500.0
2014-03-07 10:45:00,34.94,34.95,34.91,34.93,175100.0,26.298,26.3055,26.2754,26.2905,175100.0
2014-03-07 10:50:00,34.93,34.95,34.91,34.92,220100.0,26.2905,26.3055,26.2754,26.2829,220100.0
2014-03-07 10:55:00,34.92,34.93,34.85,34.85,347700.0,26.2829,26.2905,26.2303,26.2303,347700.0
2014-03-07 11:00:00,34.86,34.86,34.8,34.82,338700.0,26.2378,26.2378,26.1926,26.2077,338700.0
2014-03-07 11:05:00,34.82,34.84,34.8,34.83,436600.0,26.2077,26.2227,26.1926,26.2152,436600.0
2014-03-07 11:10:00,34.82,34.84,34.78,34.79,733200.0,26.2077,26.2227,26.1776,26.1851,733200.0
2014-03-07 11:15:00,34.8,34.84,34.78,34.84,233200.0,26.1926,26.2227,26.1776,26.2227,233200.0
2014-03-07 11:20:00,34.83,34.83,34.8,34.82,532800.0,26.2152,26.2152,26.1926,26.2077,532800.0
2014-03-07 11:25:00,34.82,34.85,34.81,34.85,436400.0,26.2077,26.2303,26.2001,26.2303,436400.0
2014-03-07 11:30:00,34.84,34.86,34.8,34.82,279700.0,26.2227,26.2378,26.1926,26.2077,279700.0
2014-03-07 11:35:00,34.83,34.86,34.83,34.85,106500.0,26.2152,26.2378,26.2152,26.2303,106500.0
2014-03-07 11:40:00,34.85,34.89,34.83,34.89,252800.0,26.2303,26.2604,26.2152,26.2604,252800.0
2014-03-07 11:45:00,34.89,34.92,34.89,34.91,199200.0,26.2604,26.2829,26.2604,26.2754,199200.0
2014-03-07 11:50:00,34.91,34.91,34.89,34.9,96100.0,26.2754,26.2754,26.2604,26.2679,96100.0
2014-03-07 11:55:00,34.89,34.94,34.88,34.93,248200.0,26.2604,26.298,26.2528,26.2905,248200.0
2014-03-07 12:00:00,34.93,34.93,34.9,34.9,75200.0,26.2905,26.2905,26.2679,26.2679,75200.0
2014-03-07 12:05:00,34.91,34.92,34.9,34.9,31100.0,26.2754,26.2829,26.2679,26.2679,31100.0
2014-03-07 12:10:00,34.91,34.92,34.88,34.89,65900.0,26.2754,26.2829,26.2528,26.2604,65900.0
2014-03-07 12:15:00,34.89,34.91,34.87,34.87,144700.0,26.2604,26.2754,26.2453,26.2453,144700.0
2014-03-07 12:20:00,34.87,34.93,34.87,34.92,130200.0,26.2453,26.2905,26.2453,26.2829,130200.0
2014-03-07 12:25:00,34.91,34.91,34.88,34.89,196900.0,26.2754,26.2754,26.2528,26.2604,196900.0
2014-03-07 12:30:00,34.89,34.9,34.87,34.89,168400.0,26.2604,26.2679,26.2453,26.2604,168400.0
2014-03-07 12:35:00,34.89,34.89,34.86,34.88,142600.0,26.2604,26.2604,26.2378,26.2528,142600.0
2014-03-07 12:40:00,34.89,34.9,34.87,34.87,48400.0,26.2604,26.2679,26.2453,26.2453,48400.0
2014-03-07 12:45:00,34.88,34.89,34.86,34.87,69100.0,26.2528,26.2604,26.2378,26.2453,69100.0
2014-03-07 12:50:00,34.86,34.86,34.84,34.86,130100.0,26.2378,26.2378,26.2227,26.2378,130100.0
2014-03-07 12:55:00,34.86,34.88,34.84,34.84,105600.0,26.2378,26.2528,26.2227,26.2227,105600.0
2014-03-07 13:00:00,34.85,34.85,34.81,34.82,194900.0,26.2303,26.2303,26.2001,26.2077,194900.0
2014-03-07 13:05:00,34.83,34.87,34.81,34.86,145700.0,26.2152,26.2453,26.2001,26.2378,145700.0
2014-03-07 13:10:00,34.85,34.87,34.83,34.83,71000.0,26.2303,26.2453,26.2152,26.2152,71000.0
2014-03-07 13:15:00,34.83,34.85,34.83,34.84,48000.0,26.2152,26.2303,26.2152,26.2227,48000.0
2014-03-07 13:20:00,34.83,34.88,34.83,34.88,253100.0,26.2152,26.2528,26.2152,26.2528,253100.0
2014-03-07 13:25:00,34.87,34.88,34.85,34.85,52300.0,26.2453,26.2528,26.2303,26.2303,52300.0
2014-03-07 13:30:00,34.85,34.86,34.84,34.85,103500.0,26.2303,26.2378,26.2227,26.2303,103500.0
2014-03-07 13:35:00,34.85,34.86,34.8,34.84,201800.0,26.2303,26.2378,26.1926,26.2227,201800.0
2014-03-07 13:40:00,34.83,34.84,34.78,34.8,326000.0,26.2152,26.2227,26.1776,26.1926,326000.0
2014-03-07 13:45:00,34.8,34.82,34.79,34.8,298400.0,26.1926,26.2077,26.1851,26.1926,298400.0
2014-03-07 13:50:00,34.8,34.8,34.78,34.79,439400.0,26.1926,26.1926,26.1776,26.1851,439400.0
2014-03-07 13:55:00,34.79,34.87,34.79,34.86,290400.0,26.1851,26.2453,26.1851,26.2378,290400.0
2014-03-07 14:00:00,34.86,34.86,34.85,34.85,170100.0,26.2378,26.2378,26.2303,26.2303,170100.0
2014-03-07 14:05:00,34.85,34.85,34.79,34.79,107100.0,26.2303,26.2303,26.1851,26.1851,107100.0
2014-03-07 14:10:00,34.79,34.83,34.79,34.81,127000.0,26.1851,26.2152,26.1851,26.2001,127000.0
2014-03-07 14:15:00,34.81,34.82,34.78,34.78,53600.0,26.2001,26.2077,26.1776,26.1776,53600.0
2014-03-07 14:20:00,34.79,34.8,34.76,34.8,141700.0,26.1851,26.1926,26.1625,26.1926,141700.0
2014-03-07 14:25:00,34.79,34.81,34.79,34.8,122300.0,26.1851,26.2001,26.1851,26.1926,122300.0
2014-03-07 14:30:00,34.8,34.82,34.77,34.8,196100.0,26.1926,26.2077,26.17,26.1926,196100.0
2014-03-07 14:35:00,34.79,34.8,34.78,34.78,81600.0,26.1851,26.1926,26.1776,26.1776,81600.0
2014-03-07 14:40:00,34.78,34.8,34.78,34.79,111000.0,26.1776,26.1926,26.1776,26.1851,111000.0
2014-03-07 14:45:00,34.79,34.82,34.78,34.79,305800.0,26.1851,26.2077,26.1776,26.1851,305800.0
2014-03-07 14:50:00,34.8,34.84,34.79,34.84,291300.0,26.1926,26.2227,26.1851,26.2227,291300.0
2014-03-07 14:55:00,34.85,34.87,34.83,34.85,233300.0,26.2303,26.2453,26.2152,26.2303,233300.0
2014-03-07 15:00:00,34.86,34.93,34.86,34.9,231200.0,26.2378,26.2905,26.2378,26.2679,231200.0
2014-03-07 15:05:00,34.9,34.93,34.88,34.92,127400.0,26.2679,26.2905,26.2528,26.2829,127400.0
2014-03-07 15:10:00,34.91,34.94,34.9,34.94,117700.0,26.2754,26.298,26.2679,26.298,117700.0
2014-03-07 15:15:00,34.94,34.96,34.93,34.96,143300.0,26.298,26.313,26.2905,26.313,143300.0
2014-03-07 15:20:00,34.96,34.98,34.95,34.96,201200.0,26.313,26.3281,26.3055,26.313,201200.0
2014-03-07 15:25:00,34.96,34.97,34.95,34.95,162900.0,26.313,26.3206,26.3055,26.3055,162900.0
2014-03-07 15:30:00,34.95,34.96,34.89,34.9,364800.0,26.3055,26.313,26.2604,26.2679,364800.0
2014-03-07 15:35:00,34.91,34.91,34.85,34.86,299700.0,26.2754,26.2754,26.2303,26.2378,299700.0
2014-03-07 15:40:00,34.87,34.92,34.86,34.92,262300.0,26.2453,26.2829,26.2378,26.2829,262300.0
2014-03-07 15:45:00,34.92,34.94,34.91,34.94,363500.0,26.2829,26.298,26.2754,26.298,363500.0
2014-03-07 15:50:00,34.94,34.99,34.94,34.98,859700.0,26.298,26.3356,26.298,26.3281,859700.0
2014-03-07 15:55:00,34.99,35.01,34.97,34.98,1767700.0,26.3356,26.3507,26.3206,26.3281,1767700.0
2014-03-10 09:30:00,34.37,34.41,34.25,34.27,563100.0,25.869,25.8991,25.7787,25.7937,563100.0
2014-03-10 09:35:00,34.27,34.33,34.27,34.29,563900.0,25.7937,25.8389,25.7937,25.8088,563900.0
2014-03-10 09:40:00,34.28,34.28,34.22,34.27,420600.0,25.8012,25.8012,25.7561,25.7937,420600.0
2014-03-10 09:45:00,34.27,34.36,34.26,34.35,658300.0,25.7937,25.8615,25.7862,25.8539,658300.0
2014-03-10 09:50:00,34.35,34.38,34.31,34.31,623100.0,25.8539,25.8765,25.8238,25.8238,623100.0
2014-03-10 09:55:00,34.31,34.35,34.28,34.32,444500.0,25.8238,25.8539,25.8012,25.8313,444500.0
2014-03-10 10:00:00,34.33,34.33,34.26,34.26,202500.0,25.8389,25.8389,25.7862,25.7862,202500.0
2014-03-10 10:05:00,34.26,34.29,34.23,34.27,188100.0,25.7862,25.8088,25.7636,25.7937,188100.0
2014-03-10 10:10:00,34.27,34.29,34.21,34.21,194800.0,25.7937,25.8088,25.7486,25.7486,194800.0
2014-03-10 10:15:00,34.21,34.24,34.21,34.23,222800.0,25.7486,25.7711,25.7486,25.7636,222800.0
2014-03-10 10:20:00,34.22,34.25,34.22,34.25,140300.0,25.7561,25.7787,25.7561,25.7787,140300.0
2014-03-10 10:25:00,34.25,34.26,34.22,34.24,111600.0,25.7787,25.7862,25.7561,25.7711,111600.0
2014-03-10 10:30:00,34.23,34.24,34.2,34.21,308900.0,25.7636,25.7711,25.741,25.7486,308900.0
2014-03-10 10:35:00,34.2,34.22,34.17,34.17,287200.0,25.741,25.7561,25.7184,25.7184,287200.0
2014-03-10 10:40:00,34.17,34.19,34.15,34.18,512300.0,25.7184,25.7335,25.7034,25.726,512300.0
2014-03-10 10:45:00,34.18,34.24,34.17,34.23,396400.0,25.726,25.7711,25.7184,25.7636,396400.0
2014-03-10 10:50:00,34.23,34.26,34.22,34.24,242200.0,25.7636,25.7862,25.7561,25.7711,242200.0
2014-03-10 10:55:00,34.24,34.27,34.23,34.26,135700.0,25.7711,25.7937,25.7636,25.7862,135700.0
2014-03-10 11:00:00,34.26,34.28,34.23,34.27,247700.0,25.7862,25.8012,25.7636,25.7937,247700.0
2014-03-10 11:05:00,34.27,34.3,34.25,34.3,245300.0,25.7937,25.8163,25.7787,25.8163,245300.0
2014-03-10 11:10:00,34.29,34.33,34.28,34.32,345500.0,25.8088,25.8389,25.8012,25.8313,345500.0
2014-03-10 11:15:00,34.32,34.35,34.32,34.35,178300.0,25.8313,25.8539,25.8313,25.8539,178300.0
2014-03-10 11:20:00,34.35,34.38,34.33,34.37,327700.0,25.8539,25.8765,25.8389,25.869,327700.0
2014-03-10 11:25:00,34.37,34.4,34.36,34.37,247200.0,25.869,25.8916,25.8615,25.869,247200.0
2014-03-10 11:30:00,34.37,34.37,34.32,34.33,210300.0,25.869,25.869,25.8313,25.8389,210300.0
2014-03-10 11:35:00,34.32,34.35,34.3,34.3,108700.0,25.8313,25.8539,25.8163,25.8163,108700.0
2014-03-10 11:40:00,34.3,34.32,34.27,34.29,265600.0,25.8163,25.8313,25.7937,25.8088,265600.0
2014-03-10 11:45:00,34.28,34.3,34.26,34.28,264500.0,25.8012,25.8163,25.7862,25.8012,264500.0
2014-03-10 11:50:00,34.28,34.29,34.24,34.25,322900.0,25.8012,25.8088,25.7711,25.7787,322900.0
2014-03-10 11:55:00,34.26,34.26,34.23,34.24,268600.0,25.7862,25.7862,25.7636,25.7711,268600.0
2014-03-10 12:00:00,34.24,34.26,34.22,34.22,207700.0,25.7711,25.7862,25.7561,25.7561,207700.0
2014-03-10 12:05:00,34.23,34.24,34.21,34.22,179700.0,25.7636,25.7711,25.7486,25.7561,179700.0
2014-03-10 12:10:00,34.22,34.23,34.19,34.19,177300.0,25.7561,25.7636,25.7335,25.7335,177300.0
2014-03-10 12:15:00,34.19,34.22,34.19,34.2,334100.0,25.7335,25.7561,25.7335,25.741,334100.0
2014-03-10 12:20:00,34.2,34.24,34.2,34.23,147300.0,25.741,25.7711,25.741,25.7636,147300.0
2014-03-10 12:25:00,34.24,34.24,34.19,34.2,296400.0,25.7711,25.7711,25.7335,25.741,296400.0
2014-03-10 12:30:00,34.21,34.25,34.2,34.25,236000.0,25.7486,25.7787,25.741,25.7787,236000.0
2014-03-10 12:35:00,34.24,34.24,34.2,34.2,101400.0,25.7711,25.7711,25.741,25.741,101400.0
2014-03-10 12:40:00,34.21,34.21,34.2,34.2,30900.0,25.7486,25.7486,25.741,25.741,30900.0
2014-03-10 12:45:00,34.2,34.24,34.19,34.23,170400.0,25.741,25.7711,25.7335,25.7636,170400.0
2014-03-10 12:50:00,34.24,34.25,34.23,34.23,34600.0,25.7711,25.7787,25.7636,25.7636,34600.0
2014-03-10 12:55:00,34.24,34.32,34.23,34.31,180100.0,25.7711,25.8313,25.7636,25.8238,180100.0
2014-03-10 13:00:00,34.31,34.33,34.29,34.33,106000.0,25.8238,25.8389,25.8088,25.8389,106000.0
2014-03-10 13:05:00,34.33,34.35,34.3,34.3,213000.0,25.8389,25.8539,25.8163,25.8163,213000.0
2014-03-10 13:10:00,34.31,34.33,34.29,34.29,112800.0,25.8238,25.8389,25.8088,25.8088,112800.0
2014-03-10 13:15:00,34.28,34.3,34.27,34.27,40200.0,25.8012,25.8163,25.7937,25.7937,40200.0
2014-03-10 13:20:00,34.27,34.31,34.27,34.31,77700.0,25.7937,25.8238,25.7937,25.8238,77700.0
2014-03-10 13:25:00,34.3,34.31,34.29,34.3,83200.0,25.8163,25.8238,25.8088,25.8163,83200.0
2014-03-10 13:30:00,34.3,34.3,34.24,34.25,112500.0,25.8163,25.8163,25.7711,25.7787,112500.0
2014-03-10 13:35:00,34.24,34.26,34.22,34.26,151000.0,25.7711,25.7862,25.7561,25.7862,151000.0
2014-03-10 13:40:00,34.26,34.27,34.25,34.25,54000.0,25.7862,25.7937,25.7787,25.7787,54000.0
2014-03-10 13:45:00,34.25,34.28,34.25,34.27,48400.0,25.7787,25.8012,25.7787,25.7937,48400.0
2014-03-10 13:50:00,34.27,34.29,34.27,34.28,23400.0,25.7937,25.8088,25.7937,25.8012,23400.0
2014-03-10 13:55:00,34.27,34.3,34.26,34.29,175800.0,25.7937,25.8163,25.7862,25.8088,175800.0
2014-03-10 14:00:00,34.28,34.28,34.25,34.25,316900.0,25.8012,25.8012,25.7787,25.7787,316900.0
2014-03-10 14:05:00,34.25,34.26,34.24,34.24,87300.0,25.7787,25.7862,25.7711,25.7711,87300.0
2014-03-10 14:10:00,34.25,34.25,34.22,34.22,202000.0,25.7787,25.7787,25.7561,25.7561,202000.0
2014-03-10 14:15:00,34.23,34.23,34.2,34.2,186300.0,25.7636,25.7636,25.741,25.741,186300.0
2014-03-10 14:20:00,34.2,34.22,34.19,34.22,147800.0,25.741,25.7561,25.7335,25.7561,147800.0
2014-03-10 14:25:00,34.22,34.22,34.19,34.2,241600.0,25.7561,25.7561,25.7335,25.741,241600.0
2014-03-10 14:30:00,34.2,34.22,34.2,34.22,159500.0,25.741,25.7561,25.741,25.7561,159500.0
2014-03-10 14:35:00,34.22,34.24,34.22,34.23,225200.0,25.7561,25.7711,25.7561,25.7636,225200.0
2014-03-10 14:40:00,34.24,34.25,34.23,34.23,90800.0,25.7711,25.7787,25.7636,25.7636,90800.0
2014-03-10 14:45:00,34.23,34.25,34.22,34.24,121500.0,25.7636,25.7787,25.7561,25.7711,121500.0
2014-03-10 14:50:00,34.25,34.26,34.23,34.24,219100.0,25.7787,25.7862,25.7636,25.7711,219100.0
2014-03-10 14:55:00,34.25,34.26,34.24,34.25,69800.0,25.7787,25.7862,25.7711,25.7787,69800.0
2014-03-10 15:00:00,34.26,34.26,34.24,34.25,234900.0,25.7862,25.7862,25.7711,25.7787,234900.0
2014-03-10 15:05:00,34.24,34.25,34.22,34.22,218000.0,25.7711,25.7787,25.7561,25.7561,218000.0
2014-03-10 15:10:00,34.22,34.24,34.2,34.23,211500.0,25.7561,25.7711,25.741,25.7636,211500.0
2014-03-10 15:15:00,34.23,34.26,34.23,34.26,173600.0,25.7636,25.7862,25.7636,25.7862,173600.0
2014-03-10 15:20:00,34.26,34.29,34.25,34.28,226800.0,25.7862,25.8088,25.7787,25.8012,226800.0
2014-03-10 15:25:00,34.29,34.31,34.27,34.3,283500.0,25.8088,25.8238,25.7937,25.8163,283500.0
2014-03-10 15:30:00,34.29,34.36,34.29,34.35,529600.0,25.8088,25.8615,25.8088,25.8539,529600.0
2014-03-10 15:35:00,34.36,34.39,34.35,34.39,330600.0,25.8615,25.884,25.8539,25.884,330600.0
2014-03-10 15:40:00,34.39,34.43,34.38,34.41,533700.0,25.884,25.9141,25.8765,25.8991,533700.0
2014-03-10 15:45:00,34.41,34.46,34.4,34.44,666100.0,25.8991,25.9367,25.8916,25.9217,666100.0
2014-03-10 15:50:00,34.45,34.47,34.43,34.46,712100.0,25.9292,25.9442,25.9141,25.9367,712100.0
2014-03-10 15:55:00,34.47,34.47,34.42,34.45,1661300.0,25.9442,25.9442,25.9066,25.9292,1661300.0
2014-03-11 09:30:00,34.43,34.46,34.38,34.44,255500.0,25.9141,25.9367,25.8765,25.9217,255500.0
2014-03-11 09:35:00,34.45,34.48,34.39,34.44,442300.0,25.9292,25.9518,25.884,25.9217,442300.0
2014-03-11 09:40:00,34.44,34.49,34.41,34.43,281900.0,25.9217,25.9593,25.8991,25.9141,281900.0
2014-03-11 09:45:00,34.42,34.43,34.34,34.36,357300.0,25.9066,25.9141,25.8464,25.8615,357300.0
2014-03-11 09:50:00,34.36,34.38,34.31,34.37,466700.0,25.8615,25.8765,25.8238,25.869,466700.0
2014-03-11 09:55:00,34.37,34.39,34.35,34.37,91900.0,25.869,25.884,25.8539,25.869,91900.0
2014-03-11 10:00:00,34.36,34.4,34.31,34.35,116100.0,25.8615,25.8916,25.8238,25.8539,116100.0
2014-03-11 10:05:00,34.36,34.4,34.34,34.39,213300.0,25.8615,25.8916,25.8464,25.884,213300.0
2014-03-11 10:10:00,34.38,34.41,34.37,34.4,74700.0,25.8765,25.8991,25.869,25.8916,74700.0
2014-03-11 10:15:00,34.4,34.42,34.38,34.4,109600.0,25.8916,25.9066,25.8765,25.8916,109600.0
2014-03-11 10:20:00,34.41,34.42,34.37,34.37,140100.0,25.8991,25.9066,25.869,25.869,140100.0
2014-03-11 10:25:00,34.37,34.42,34.36,34.42,120100.0,25.869,25.9066,25.8615,25.9066,120100.0
2014-03-11 10:30:00,34.42,34.45,34.4,34.4,192600.0,25.9066,25.9292,25.8916,25.8916,192600.0
2014-03-11 10:35:00,34.41,34.44,34.4,34.41,195800.0,25.8991,25.9217,25.8916,25.8991,195800.0
2014-03-11 10:40:00,34.41,34.43,34.4,34.43,147600.0,25.8991,25.9141,25.8916,25.9141,147600.0
2014-03-11 10:45:00,34.42,34.45,34.42,34.44,265400.0,25.9066,25.9292,25.9066,25.9217,265400.0
2014-03-11 10:50:00,34.44,34.5,34.44,34.48,360800.0,25.9217,25.9668,25.9217,25.9518,360800.0
2014-03-11 10:55:00,34.48,34.5,34.47,34.48,135000.0,25.9518,25.9668,25.9442,25.9518,135000.0
2014-03-11 11:00:00,34.48,34.51,34.45,34.45,139400.0,25.9518,25.9744,25.9292,25.9292,139400.0
2014-03-11 11:05:00,34.45,34.48,34.43,34.43,94400.0,25.9292,25.9518,25.9141,25.9141,94400.0
2014-03-11 11:10:00,34.43,34.44,34.42,34.44,39800.0,25.9141,25.9217,25.9066,25.9217,39800.0
2014-03-11 11:15:00,34.43,34.45,34.41,34.41,55300.0,25.9141,25.9292,25.8991,25.8991,55300.0
2014-03-11 11:20:00,34.41,34.41,34.37,34.38,55200.0,25.8991,25.8991,25.869,25.8765,55200.0
2014-03-11 11:25:00,34.38,34.39,34.33,34.34,169900.0,25.8765,25.884,25.8389,25.8464,169900.0
2014-03-11 11:30:00,34.34,34.34,34.31,34.34,121600.0,25.8464,25.8464,25.8238,25.8464,121600.0
2014-03-11 11:35:00,34.33,34.33,34.26,34.27,556000.0,25.8389,25.8389,25.7862,25.7937,556000.0
2014-03-11 11:40:00,34.27,34.27,34.11,34.16,1279100.0,25.7937,25.7937,25.6733,25.7109,1279100.0
2014-03-11 11:45:00,34.16,34.27,34.14,34.23,1523500.0,25.7109,25.7937,25.6959,25.7636,1523500.0
2014-03-11 11:50:00,34.23,34.24,34.2,34.21,348100.0,25.7636,25.7711,25.741,25.7486,348100.0
2014-03-11 11:55:00,34.21,34.23,34.1,34.11,874300.0,25.7486,25.7636,25.6658,25.6733,874300.0
2014-03-11 12:00:00,34.1,34.11,34.04,34.05,1431100.0,25.6658,25.6733,25.6206,25.6281,1431100.0
2014-03-11 12:05:00,34.05,34.06,34.02,34.03,1666300.0,25.6281,25.6357,25.6055,25.6131,1666300.0
2014-03-11 12:10:00,34.03,34.04,34.01,34.04,540400.0,25.6131,25.6206,25.598,25.6206,540400.0
2014-03-11 12:15:00,34.04,34.04,33.99,34.02,478000.0,25.6206,25.6206,25.583,25.6055,478000.0
2014-03-11 12:20:00,34.02,34.12,33.98,34.1,982400.0,25.6055,25.6808,25.5754,25.6658,982400.0
2014-03-11 12:25:00,34.09,34.12,34.07,34.1,595900.0,25.6582,25.6808,25.6432,25.6658,595900.0
2014-03-11 12:30:00,34.1,34.11,34.05,34.09,1118600.0,25.6658,25.6733,25.6281,25.6582,1118600.0
2014-03-11 12:35:00,34.11,34.11,34.05,34.06,252600.0,25.6733,25.6733,25.6281,25.6357,252600.0
2014-03-11 12:40:00,34.06,34.07,34.04,34.06,332500.0,25.6357,25.6432,25.6206,25.6357,332500.0
2014-03-11 12:45:00,34.06,34.15,34.05,34.15,239500.0,25.6357,25.7034,25.6281,25.7034,239500.0
2014-03-11 12:50:00,34.15,34.15,34.11,34.12,186700.0,25.7034,25.7034,25.6733,25.6808,186700.0
2014-03-11 12:55:00,34.12,34.12,34.08,34.09,124600.0,25.6808,25.6808,25.6507,25.6582,124600.0
2014-03-11 13:00:00,34.08,34.08,34.05,34.05,73200.0,25.6507,25.6507,25.6281,25.6281,73200.0
2014-03-11 13:05:00,34.05,34.06,34.02,34.04,302300.0,25.6281,25.6357,25.6055,25.6206,302300.0
2014-03-11 13:10:00,34.05,34.05,33.98,34.02,503700.0,25.6281,25.6281,25.5754,25.6055,503700.0
2014-03-11 13:15:00,34.02,34.05,34.01,34.03,402800.0,25.6055,25.6281,25.598,25.6131,402800.0
2014-03-11 13:20:00,34.03,34.05,33.97,33.97,273300.0,25.6131,25.6281,25.5679,25.5679,273300.0
2014-03-11 13:25:00,33.98,33.98,33.92,33.93,508300.0,25.5754,25.5754,25.5303,25.5378,508300.0
2014-03-11 13:30:00,33.92,33.98,33.89,33.94,602800.0,25.5303,25.5754,25.5077,25.5453,602800.0
2014-03-11 13:35:00,33.94,33.98,33.94,33.95,693800.0,25.5453,25.5754,25.5453,25.5529,693800.0
2014-03-11 13:40:00,33.95,33.98,33.91,33.95,523600.0,25.5529,25.5754,25.5228,25.5529,523600.0
2014-03-11 13:45:00,33.95,33.98,33.94,33.97,699700.0,25.5529,25.5754,25.5453,25.5679,699700.0
2014-03-11 13:50:00,33.97,33.97,33.93,33.94,592300.0,25.5679,25.5679,25.5378,25.5453,592300.0
2014-03-11 13:55:00,33.95,33.95,33.93,33.95,448800.0,25.5529,25.5529,25.5378,25.5529,448800.0
2014-03-11 14:00:00,33.95,33.98,33.92,33.93,150700.0,25.5529,25.5754,25.5303,25.5378,150700.0
2014-03-11 14:05:00,33.93,33.94,33.9,33.91,124800.0,25.5378,25.5453,25.5152,25.5228,124800.0
2014-03-11 14:10:00,33.9,33.93,33.88,33.88,205500.0,25.5152,25.5378,25.5002,25.5002,205500.0
2014-03-11 14:15:00,33.88,33.89,33.86,33.87,241300.0,25.5002,25.5077,25.4851,25.4926,241300.0
2014-03-11 14:20:00,33.87,33.88,33.82,33.85,432600.0,25.4926,25.5002,25.455,25.4776,432600.0
2014-03-11 14:25:00,33.85,33.9,33.83,33.87,560300.0,25.4776,25.5152,25.4625,25.4926,560300.0
2014-03-11 14:30:00,33.87,33.87,33.78,33.79,472400.0,25.4926,25.4926,25.4249,25.4324,472400.0
2014-03-11 14:35:00,33.78,33.85,33.77,33.84,819000.0,25.4249,25.4776,25.4174,25.4701,819000.0
2014-03-11 14:40:00,33.84,33.88,33.83,33.86,953600.0,25.4701,25.5002,25.4625,25.4851,953600.0
2014-03-11 14:45:00,33.86,33.93,33.86,33.92,696800.0,25.4851,25.5378,25.4851,25.5303,696800.0
2014-03-11 14:50:00,33.91,33.91,33.85,33.9,997600.0,25.5228,25.5228,25.4776,25.5152,997600.0
2014-03-11 14:55:00,33.9,33.91,33.86,33.87,258800.0,25.5152,25.5228,25.4851,25.4926,258800.0
2014-03-11 15:00:00,33.87,33.87,33.83,33.85,435900.0,25.4926,25.4926,25.4625,25.4776,435900.0
2014-03-11 15:05:00,33.84,33.85,33.82,33.84,323100.0,25.4701,25.4776,25.455,25.4701,323100.0
2014-03-11 15:10:00,33.84,33.84,33.82,33.84,300200.0,25.4701,25.4701,25.455,25.4701,300200.0
2014-03-11 15:15:00,33.84,33.92,33.84,33.91,502200.0,25.4701,25.5303,25.4701,25.5228,502200.0
2014-03-11 15:20:00,33.92,33.96,33.9,33.96,298000.0,25.5303,25.5604,25.5152,25.5604,298000.0
2014-03-11 15:25:00,33.95,33.96,33.88,33.88,388400.0,25.5529,25.5604,25.5002,25.5002,388400.0
2014-03-11 15:30:00,33.88,33.93,33.87,33.93,356500.0,25.5002,25.5378,25.4926,25.5378,356500.0
2014-03-11 15:35:00,33.93,33.93,33.9,33.9,232900.0,25.5378,25.5378,25.5152,25.5152,232900.0
2014-03-11 15:40:00,33.9,33.91,33.87,33.87,335900.0,25.5152,25.5228,25.4926,25.4926,335900.0
2014-03-11 15:45:00,33.87,33.89,33.86,33.89,615700.0,25.4926,25.5077,25.4851,25.5077,615700.0
2014-03-11 15:50:00,33.89,33.94,33.88,33.92,771000.0,25.5077,25.5453,25.5002,25.5303,771000.0
2014-03-11 15:55:00,33.92,33.93,33.88,33.92,2719500.0,25.5303,25.5378,25.5002,25.5303,2719500.0
2014-03-12 09:30:00,33.62,33.64,33.54,33.55,682100.0,25.3045,25.3195,25.2443,25.2518,682100.0
2014-03-12 09:35:00,33.56,33.61,33.54,33.55,817100.0,25.2593,25.297,25.2443,25.2518,817100.0
2014-03-12 09:40:00,33.55,33.57,33.48,33.53,670400.0,25.2518,25.2668,25.1991,25.2367,670400.0
2014-03-12 09:45:00,33.53,33.55,33.45,33.53,955500.0,25.2367,25.2518,25.1765,25.2367,955500.0
2014-03-12 09:50:00,33.53,33.61,33.49,33.58,962000.0,25.2367,25.297,25.2066,25.2744,962000.0
2014-03-12 09:55:00,33.57,33.59,33.55,33.55,476600.0,25.2668,25.2819,25.2518,25.2518,476600.0
2014-03-12 10:00:00,33.55,33.61,33.53,33.6,329100.0,25.2518,25.297,25.2367,25.2894,329100.0
2014-03-12 10:05:00,33.61,33.64,33.59,33.64,296700.0,25.297,25.3195,25.2819,25.3195,296700.0
2014-03-12 10:10:00,33.65,33.67,33.58,33.59,527000.0,25.3271,25.3421,25.2744,25.2819,527000.0
2014-03-12 10:15:00,33.59,33.61,33.55,33.57,331300.0,25.2819,25.297,25.2518,25.2668,331300.0
2014-03-12 10:20:00,33.57,33.63,33.57,33.61,373300.0,25.2668,25.312,25.2668,25.297,373300.0
2014-03-12 10:25:00,33.62,33.63,33.55,33.55,436500.0,25.3045,25.312,25.2518,25.2518,436500.0
2014-03-12 10:30:00,33.55,33.64,33.55,33.59,438400.0,25.2518,25.3195,25.2518,25.2819,438400.0
2014-03-12 10:35:00,33.59,33.59,33.54,33.54,439400.0,25.2819,25.2819,25.2443,25.2443,439400.0
2014-03-12 10:40:00,33.55,33.59,33.54,33.59,363000.0,25.2518,25.2819,25.2443,25.2819,363000.0
2014-03-12 10:45:00,33.59,33.6,33.51,33.53,414000.0,25.2819,25.2894,25.2217,25.2367,414000.0
2014-03-12 10:50:00,33.52,33.58,33.51,33.57,267100.0,25.2292,25.2744,25.2217,25.2668,267100.0
2014-03-12 10:55:00,33.57,33.63,33.57,33.61,223100.0,25.2668,25.312,25.2668,25.297,223100.0
2014-03-12 11:00:00,33.61,33.64,33.55,33.57,323100.0,25.297,25.3195,25.2518,25.2668,323100.0
2014-03-12 11:05:00,33.57,33.64,33.57,33.64,159300.0,25.2668,25.3195,25.2668,25.3195,159300.0
2014-03-12 11:10:00,33.64,33.65,33.61,33.63,203800.0,25.3195,25.3271,25.297,25.312,203800.0
2014-03-12 11:15:00,33.63,33.76,33.63,33.72,569000.0,25.312,25.4099,25.312,25.3797,569000.0
2014-03-12 11:20:00,33.71,33.76,33.71,33.76,189200.0,25.3722,25.4099,25.3722,25.4099,189200.0
2014-03-12 11:25:00,33.76,33.77,33.71,33.71,146600.0,25.4099,25.4174,25.3722,25.3722,146600.0
2014-03-12 11:30:00,33.72,33.73,33.71,33.71,90800.0,25.3797,25.3873,25.3722,25.3722,90800.0
2014-03-12 11:35:00,33.71,33.72,33.68,33.7,166200.0,25.3722,25.3797,25.3496,25.3647,166200.0
2014-03-12 11:40:00,33.69,33.71,33.67,33.71,132800.0,25.3572,25.3722,25.3421,25.3722,132800.0
2014-03-12 11:45:00,33.7,33.71,33.67,33.68,76400.0,25.3647,25.3722,25.3421,25.3496,76400.0
2014-03-12 11:50:00,33.67,33.68,33.66,33.68,74900.0,25.3421,25.3496,25.3346,25.3496,74900.0
2014-03-12 11:55:00,33.69,33.69,33.62,33.62,170700.0,25.3572,25.3572,25.3045,25.3045,170700.0
2014-03-12 12:00:00,33.62,33.64,33.59,33.64,163500.0,25.3045,25.3195,25.2819,25.3195,163500.0
2014-03-12 12:05:00,33.65,33.65,33.6,33.6,85400.0,25.3271,25.3271,25.2894,25.2894,85400.0
2014-03-12 12:10:00,33.6,33.61,33.57,33.61,122200.0,25.2894,25.297,25.2668,25.297,122200.0
2014-03-12 12:15:00,33.61,33.62,33.6,33.6,51900.0,25.297,25.3045,25.2894,25.2894,51900.0
2014-03-12 12:20:00,33.61,33.62,33.6,33.61,73000.0,25.297,25.3045,25.2894,25.297,73000.0
2014-03-12 12:25:00,33.61,33.61,33.56,33.57,76600.0,25.297,25.297,25.2593,25.2668,76600.0
2014-03-12 12:30:00,33.58,33.59,33.55,33.56,94600.0,25.2744,25.2819,25.2518,25.2593,94600.0
2014-03-12 12:35:00,33.56,33.62,33.56,33.59,202600.0,25.2593,25.3045,25.2593,25.2819,202600.0
2014-03-12 12:40:00,33.6,33.68,33.6,33.67,176600.0,25.2894,25.3496,25.2894,25.3421,176600.0
2014-03-12 12:45:00,33.68,33.72,33.67,33.69,234800.0,25.3496,25.3797,25.3421,25.3572,234800.0
2014-03-12 12:50:00,33.69,33.7,33.66,33.67,194400.0,25.3572,25.3647,25.3346,25.3421,194400.0
2014-03-12 12:55:00,33.67,33.73,33.67,33.72,117200.0,25.3421,25.3873,25.3421,25.3797,117200.0
2014-03-12 13:00:00,33.72,33.72,33.67,33.69,89900.0,25.3797,25.3797,25.3421,25.3572,89900.0
2014-03-12 13:05:00,33.69,33.7,33.66,33.66,35800.0,25.3572,25.3647,25.3346,25.3346,35800.0
2014-03-12 13:10:00,33.65,33.66,33.62,33.62,56600.0,25.3271,25.3346,25.3045,25.3045,56600.0
2014-03-12 13:15:00,33.62,33.66,33.62,33.65,127300.0,25.3045,25.3346,25.3045,25.3271,127300.0
2014-03-12 13:20:00,33.66,33.66,33.61,33.61,169000.0,25.3346,25.3346,25.297,25.297,169000.0
2014-03-12 13:25:00,33.62,33.65,33.62,33.64,51000.0,25.3045,25.3271,25.3045,25.3195,51000.0
2014-03-12 13:30:00,33.64,33.67,33.63,33.64,46200.0,25.3195,25.3421,25.312,25.3195,46200.0
2014-03-12 13:35:00,33.63,33.65,33.63,33.65,43300.0,25.312,25.3271,25.312,25.3271,43300.0
2014-03-12 13:40:00,33.64,33.68,33.64,33.65,48000.0,25.3195,25.3496,25.3195,25.3271,48000.0
2014-03-12 13:45:00,33.66,33.67,33.65,33.66,44900.0,25.3346,25.3421,25.3271,25.3346,44900.0
2014-03-12 13:50:00,33.66,33.68,33.65,33.65,43100.0,25.3346,25.3496,25.3271,25.3271,43100.0
2014-03-12 13:55:00,33.66,33.67,33.65,33.65,37000.0,25.3346,25.3421,25.3271,25.3271,37000.0
2014-03-12 14:00:00,33.65,33.71,33.65,33.69,150100.0,25.3271,25.3722,25.3271,25.3572,150100.0
2014-03-12 14:05:00,33.69,33.72,33.66,33.66,116200.0,25.3572,25.3797,25.3346,25.3346,116200.0
2014-03-12 14:10:00,33.66,33.7,33.65,33.67,115100.0,25.3346,25.3647,25.3271,25.3421,115100.0
2014-03-12 14:15:00,33.68,33.72,33.68,33.71,137000.0,25.3496,25.3797,25.3496,25.3722,137000.0
2014-03-12 14:20:00,33.72,33.73,33.7,33.72,82800.0,25.3797,25.3873,25.3647,25.3797,82800.0
2014-03-12 14:25:00,33.72,33.75,33.72,33.73,132700.0,25.3797,25.4023,25.3797,25.3873,132700.0
2014-03-12 14:30:00,33.74,33.75,33.7,33.72,138900.0,25.3948,25.4023,25.3647,25.3797,138900.0
2014-03-12 14:35:00,33.72,33.73,33.69,33.69,39200.0,25.3797,25.3873,25.3572,25.3572,39200.0
2014-03-12 14:40:00,33.69,33.69,33.67,33.68,81000.0,25.3572,25.3572,25.3421,25.3496,81000.0
2014-03-12 14:45:00,33.68,33.69,33.66,33.66,106300.0,25.3496,25.3572,25.3346,25.3346,106300.0
2014-03-12 14:50:00,33.66,33.69,33.66,33.68,81100.0,25.3346,25.3572,25.3346,25.3496,81100.0
2014-03-12 14:55:00,33.67,33.67,33.64,33.64,84700.0,25.3421,25.3421,25.3195,25.3195,84700.0
2014-03-12 15:00:00,33.64,33.68,33.64,33.67,144500.0,25.3195,25.3496,25.3195,25.3421,144500.0
2014-03-12 15:05:00,33.68,33.68,33.65,33.65,73500.0,25.3496,25.3496,25.3271,25.3271,73500.0
2014-03-12 15:10:00,33.66,33.69,33.65,33.65,186000.0,25.3346,25.3572,25.3271,25.3271,186000.0
2014-03-12 15:15:00,33.65,33.66,33.65,33.66,118700.0,25.3271,25.3346,25.3271,25.3346,118700.0
2014-03-12 15:20:00,33.66,33.68,33.65,33.68,178200.0,25.3346,25.3496,25.3271,25.3496,178200.0
2014-03-12 15:25:00,33.67,33.68,33.65,33.67,156100.0,25.3421,25.3496,25.3271,25.3421,156100.0
2014-03-12 15:30:00,33.67,33.69,33.66,33.66,218800.0,25.3421,25.3572,25.3346,25.3346,218800.0
2014-03-12 15:35:00,33.67,33.68,33.65,33.67,407200.0,25.3421,25.3496,25.3271,25.3421,407200.0
2014-03-12 15:40:00,33.67,33.73,33.67,33.73,426100.0,25.3421,25.3873,25.3421,25.3873,426100.0
2014-03-12 15:45:00,33.74,33.8,33.72,33.79,546000.0,25.3948,25.44,25.3797,25.4324,546000.0
2014-03-12 15:50:00,33.8,33.88,33.8,33.84,943700.0,25.44,25.5002,25.44,25.4701,943700.0
2014-03-12 15:55:00,33.84,33.84,33.79,33.8,1503200.0,25.4701,25.4701,25.4324,25.44,1503200.0
2014-03-13 09:30:00,33.64,33.68,33.61,33.68,413300.0,25.3195,25.3496,25.297,25.3496,413300.0
2014-03-13 09:35:00,33.68,33.7,33.64,33.65,230500.0,25.3496,25.3647,25.3195,25.3271,230500.0
2014-03-13 09:40:00,33.65,33.66,33.58,33.58,384500.0,25.3271,25.3346,25.2744,25.2744,384500.0
2014-03-13 09:45:00,33.58,33.64,33.58,33.59,394900.0,25.2744,25.3195,25.2744,25.2819,394900.0
2014-03-13 09:50:00,33.59,33.62,33.55,33.56,336200.0,25.2819,25.3045,25.2518,25.2593,336200.0
2014-03-13 09:55:00,33.56,33.61,33.55,33.59,207000.0,25.2593,25.297,25.2518,25.2819,207000.0
2014-03-13 10:00:00,33.59,33.62,33.55,33.6,153300.0,25.2819,25.3045,25.2518,25.2894,153300.0
2014-03-13 10:05:00,33.6,33.62,33.59,33.59,159500.0,25.2894,25.3045,25.2819,25.2819,159500.0
2014-03-13 10:10:00,33.6,33.63,33.56,33.59,330300.0,25.2894,25.312,25.2593,25.2819,330300.0
2014-03-13 10:15:00,33.6,33.61,33.58,33.58,96500.0,25.2894,25.297,25.2744,25.2744,96500.0
2014-03-13 10:20:00,33.59,33.6,33.54,33.55,208700.0,25.2819,25.2894,25.2443,25.2518,208700.0
2014-03-13 10:25:00,33.55,33.57,33.53,33.55,269500.0,25.2518,25.2668,25.2367,25.2518,269500.0
2014-03-13 10:30:00,33.55,33.57,33.52,33.52,155900.0,25.2518,25.2668,25.2292,25.2292,155900.0
2014-03-13 10:35:00,33.53,33.54,33.49,33.5,316600.0,25.2367,25.2443,25.2066,25.2142,316600.0
2014-03-13 10:40:00,33.5,33.5,33.45,33.47,220700.0,25.2142,25.2142,25.1765,25.1916,220700.0
2014-03-13 10:45:00,33.47,33.47,33.39,33.39,413400.0,25.1916,25.1916,25.1314,25.1314,413400.0
2014-03-13 10:50:00,33.4,33.44,33.34,33.35,2007100.0,25.1389,25.169,25.0937,25.1013,2007100.0
2014-03-13 10:55:00,33.35,33.36,33.28,33.3,1278500.0,25.1013,25.1088,25.0486,25.0636,1278500.0
2014-03-13 11:00:00,33.3,33.31,33.28,33.29,638200.0,25.0636,25.0712,25.0486,25.0561,638200.0
2014-03-13 11:05:00,33.28,33.29,33.24,33.25,840800.0,25.0486,25.0561,25.0185,25.026,840800.0
2014-03-13 11:10:00,33.25,33.26,33.21,33.25,946100.0,25.026,25.0335,24.9959,25.026,946100.0
2014-03-13 11:15:00,33.25,33.25,33.22,33.24,443900.0,25.026,25.026,25.0034,25.0185,443900.0
2014-03-13 11:20:00,33.24,33.29,33.23,33.24,513800.0,25.0185,25.0561,25.0109,25.0185,513800.0
2014-03-13 11:25:00,33.24,33.24,33.16,33.17,344600.0,25.0185,25.0185,24.9583,24.9658,344600.0
2014-03-13 11:30:00,33.17,33.18,33.14,33.15,968700.0,24.9658,24.9733,24.9432,24.9507,968700.0
2014-03-13 11:35:00,33.15,33.23,33.14,33.22,1036200.0,24.9507,25.0109,24.9432,25.0034,1036200.0
2014-03-13 11:40:00,33.22,33.27,33.2,33.25,381500.0,25.0034,25.0411,24.9884,25.026,381500.0
2014-03-13 11:45:00,33.26,33.27,33.24,33.24,575300.0,25.0335,25.0411,25.0185,25.0185,575300.0
2014-03-13 11:50:00,33.25,33.25,33.16,33.16,315900.0,25.026,25.026,24.9583,24.9583,315900.0
2014-03-13 11:55:00,33.16,33.2,33.15,33.16,309000.0,24.9583,24.9884,24.9507,24.9583,309000.0
2014-03-13 12:00:00,33.16,33.23,33.16,33.22,348500.0,24.9583,25.0109,24.9583,25.0034,348500.0
2014-03-13 12:05:00,33.21,33.22,33.16,33.2,659200.0,24.9959,25.0034,24.9583,24.9884,659200.0
2014-03-13 12:10:00,33.2,33.2,33.11,33.11,383900.0,24.9884,24.9884,24.9206,24.9206,383900.0
2014-03-13 12:15:00,33.11,33.14,33.09,33.14,479100.0,24.9206,24.9432,24.9056,24.9432,479100.0
2014-03-13 12:20:00,33.14,33.17,33.11,33.11,253600.0,24.9432,24.9658,24.9206,24.9206,253600.0
2014-03-13 12:25:00,33.11,33.12,33.06,33.07,541900.0,24.9206,24.9282,24.883,24.8905,541900.0
2014-03-13 12:30:00,33.08,33.11,33.05,33.1,540400.0,24.898,24.9206,24.8755,24.9131,540400.0
2014-03-13 12:35:00,33.09,33.09,32.91,32.96,1375600.0,24.9056,24.9056,24.7701,24.8077,1375600.0
2014-03-13 12:40:00,32.95,33.04,32.95,32.98,1149900.0,24.8002,24.8679,24.8002,24.8228,1149900.0
2014-03-13 12:45:00,32.99,32.99,32.94,32.96,665800.0,24.8303,24.8303,24.7927,24.8077,665800.0
2014-03-13 12:50:00,32.96,32.98,32.94,32.97,866200.0,24.8077,24.8228,24.7927,24.8153,866200.0
2014-03-13 12:55:00,32.97,32.98,32.86,32.88,842100.0,24.8153,24.8228,24.7325,24.7475,842100.0
2014-03-13 13:00:00,32.88,32.89,32.79,32.82,917800.0,24.7475,24.755,24.6798,24.7024,917800.0
2014-03-13 13:05:00,32.81,32.91,32.79,32.9,738500.0,24.6948,24.7701,24.6798,24.7626,738500.0
2014-03-13 13:10:00,32.9,33.01,32.9,32.99,1064200.0,24.7626,24.8454,24.7626,24.8303,1064200.0
2014-03-13 13:15:00,33.0,33.01,32.95,32.95,448700.0,24.8378,24.8454,24.8002,24.8002,448700.0
2014-03-13 13:20:00,32.95,32.97,32.93,32.93,458200.0,24.8002,24.8153,24.7851,24.7851,458200.0
2014-03-13 13:25:00,32.94,33.02,32.92,33.02,462600.0,24.7927,24.8529,24.7776,24.8529,462600.0
2014-03-13 13:30:00,33.02,33.03,32.94,32.95,394700.0,24.8529,24.8604,24.7927,24.8002,394700.0
2014-03-13 13:35:00,32.94,32.95,32.91,32.92,610600.0,24.7927,24.8002,24.7701,24.7776,610600.0
2014-03-13 13:40:00,32.92,32.96,32.88,32.96,510700.0,24.7776,24.8077,24.7475,24.8077,510700.0
2014-03-13 13:45:00,32.96,32.98,32.93,32.96,328900.0,24.8077,24.8228,24.7851,24.8077,328900.0
2014-03-13 13:50:00,32.95,32.95,32.89,32.91,208500.0,24.8002,24.8002,24.755,24.7701,208500.0
2014-03-13 13:55:00,32.9,32.91,32.87,32.9,222100.0,24.7626,24.7701,24.74,24.7626,222100.0
2014-03-13 14:00:00,32.9,32.99,32.89,32.96,344900.0,24.7626,24.8303,24.755,24.8077,344900.0
2014-03-13 14:05:00,32.96,32.96,32.88,32.88,250000.0,24.8077,24.8077,24.7475,24.7475,250000.0
2014-03-13 14:10:00,32.88,32.91,32.87,32.91,171200.0,24.7475,24.7701,24.74,24.7701,171200.0
2014-03-13 14:15:00,32.9,32.93,32.86,32.89,397400.0,24.7626,24.7851,24.7325,24.755,397400.0
2014-03-13 14:20:00,32.89,32.95,32.89,32.92,242500.0,24.755,24.8002,24.755,24.7776,242500.0
2014-03-13 14:25:00,32.91,32.98,32.9,32.97,325000.0,24.7701,24.8228,24.7626,24.8153,325000.0
2014-03-13 14:30:00,32.96,33.05,32.95,33.04,607500.0,24.8077,24.8755,24.8002,24.8679,607500.0
2014-03-13 14:35:00,33.04,33.05,32.99,33.0,230300.0,24.8679,24.8755,24.8303,24.8378,230300.0
2014-03-13 14:40:00,33.01,33.04,32.97,32.99,224200.0,24.8454,24.8679,24.8153,24.8303,224200.0
2014-03-13 14:45:00,33.0,33.0,32.91,32.94,388400.0,24.8378,24.8378,24.7701,24.7927,388400.0
2014-03-13 14:50:00,32.95,32.98,32.94,32.94,118200.0,24.8002,24.8228,24.7927,24.7927,118200.0
2014-03-13 14:55:00,32.94,32.98,32.93,32.93,226500.0,24.7927,24.8228,24.7851,24.7851,226500.0
2014-03-13 15:00:00,32.94,33.02,32.94,32.99,425700.0,24.7927,24.8529,24.7927,24.8303,425700.0
2014-03-13 15:05:00,32.98,32.98,32.88,32.88,466500.0,24.8228,24.8228,24.7475,24.7475,466500.0
2014-03-13 15:10:00,32.89,32.92,32.86,32.9,294600.0,24.755,24.7776,24.7325,24.7626,294600.0
2014-03-13 15:15:00,32.9,32.91,32.85,32.86,197400.0,24.7626,24.7701,24.7249,24.7325,197400.0
2014-03-13 15:20:00,32.86,32.95,32.84,32.93,727200.0,24.7325,24.8002,24.7174,24.7851,727200.0
2014-03-13 15:25:00,32.93,32.98,32.93,32.98,336500.0,24.7851,24.8228,24.7851,24.8228,336500.0
2014-03-13 15:30:00,32.98,33.02,32.97,33.02,788400.0,24.8228,24.8529,24.8153,24.8529,788400.0
2014-03-13 15:35:00,33.02,33.09,33.01,33.09,707200.0,24.8529,24.9056,24.8454,24.9056,707200.0
2014-03-13 15:40:00,33.08,33.1,33.07,33.08,843500.0,24.898,24.9131,24.8905,24.898,843500.0
2014-03-13 15:45:00,33.08,33.1,33.05,33.06,632700.0,24.898,24.9131,24.8755,24.883,632700.0
2014-03-13 15:50:00,33.07,33.07,33.0,33.0,1166000.0,24.8905,24.8905,24.8378,24.8378,1166000.0
2014-03-13 15:55:00,33.01,33.06,32.96,32.97,2246500.0,24.8454,24.883,24.8077,24.8153,2246500.0
2014-03-14 09:30:00,33.02,33.12,33.01,33.09,776800.0,24.8529,24.9282,24.8454,24.9056,776800.0
2014-03-14 09:35:00,33.08,33.14,33.04,33.12,691400.0,24.898,24.9432,24.8679,24.9282,691400.0
2014-03-14 09:40:00,33.13,33.25,33.13,33.25,817400.0,24.9357,25.026,24.9357,25.026,817400.0
2014-03-14 09:45:00,33.25,33.28,33.18,33.23,295800.0,25.026,25.0486,24.9733,25.0109,295800.0
2014-03-14 09:50:00,33.23,33.27,33.19,33.22,351600.0,25.0109,25.0411,24.9808,25.0034,351600.0
2014-03-14 09:55:00,33.21,33.29,33.2,33.2,524200.0,24.9959,25.0561,24.9884,24.9884,524200.0
2014-03-14 10:00:00,33.19,33.3,33.19,33.24,511700.0,24.9808,25.0636,24.9808,25.0185,511700.0
2014-03-14 10:05:00,33.23,33.37,33.23,33.34,429100.0,25.0109,25.1163,25.0109,25.0937,429100.0
2014-03-14 10:10:00,33.34,33.35,33.2,33.22,882400.0,25.0937,25.1013,24.9884,25.0034,882400.0
2014-03-14 10:15:00,33.22,33.24,33.18,33.2,525600.0,25.0034,25.0185,24.9733,24.9884,525600.0
2014-03-14 10:20:00,33.2,33.2,33.13,33.13,356800.0,24.9884,24.9884,24.9357,24.9357,356800.0
2014-03-14 10:25:00,33.13,33.16,33.13,33.15,321000.0,24.9357,24.9583,24.9357,24.9507,321000.0
2014-03-14 10:30:00,33.15,33.15,33.08,33.11,292900.0,24.9507,24.9507,24.898,24.9206,292900.0
2014-03-14 10:35:00,33.11,33.14,33.08,33.1,255100.0,24.9206,24.9432,24.898,24.9131,255100.0
2014-03-14 10:40:00,33.1,33.12,33.05,33.05,230600.0,24.9131,24.9282,24.8755,24.8755,230600.0
2014-03-14 10:45:00,33.05,33.09,33.03,33.06,250700.0,24.8755,24.9056,24.8604,24.883,250700.0
2014-03-14 10:50:00,33.06,33.08,33.02,33.02,295100.0,24.883,24.898,24.8529,24.8529,295100.0
2014-03-14 10:55:00,33.01,33.05,32.99,33.02,265600.0,24.8454,24.8755,24.8303,24.8529,265600.0
2014-03-14 11:00:00,33.01,33.05,33.0,33.02,162900.0,24.8454,24.8755,24.8378,24.8529,162900.0
2014-03-14 11:05:00,33.01,33.05,33.0,33.03,324100.0,24.8454,24.8755,24.8378,24.8604,324100.0
2014-03-14 11:10:00,33.03,33.03,32.99,33.0,182400.0,24.8604,24.8604,24.8303,24.8378,182400.0
2014-03-14 11:15:00,33.0,33.05,32.99,33.05,206100.0,24.8378,24.8755,24.8303,24.8755,206100.0
2014-03-14 11:20:00,33.05,33.05,32.99,33.03,452600.0,24.8755,24.8755,24.8303,24.8604,452600.0
2014-03-14 11:25:00,33.02,33.05,33.01,33.03,176800.0,24.8529,24.8755,24.8454,24.8604,176800.0
2014-03-14 11:30:00,33.03,33.05,33.03,33.05,630200.0,24.8604,24.8755,24.8604,24.8755,630200.0
2014-03-14 11:35:00,33.05,33.05,33.01,33.05,475100.0,24.8755,24.8755,24.8454,24.8755,475100.0
2014-03-14 11:40:00,33.05,33.17,33.04,33.13,628400.0,24.8755,24.9658,24.8679,24.9357,628400.0
2014-03-14 11:45:00,33.12,33.17,33.11,33.16,285800.0,24.9282,24.9658,24.9206,24.9583,285800.0
2014-03-14 11:50:00,33.16,33.21,33.13,33.15,414900.0,24.9583,24.9959,24.9357,24.9507,414900.0
2014-03-14 11:55:00,33.15,33.17,33.12,33.15,147500.0,24.9507,24.9658,24.9282,24.9507,147500.0
2014-03-14 12:00:00,33.16,33.16,33.07,33.07,211900.0,24.9583,24.9583,24.8905,24.8905,211900.0
2014-03-14 12:05:00,33.08,33.12,33.08,33.11,177100.0,24.898,24.9282,24.898,24.9206,177100.0
2014-03-14 12:10:00,33.1,33.15,33.1,33.13,245700.0,24.9131,24.9507,24.9131,24.9357,245700.0
2014-03-14 12:15:00,33.13,33.19,33.13,33.17,281800.0,24.9357,24.9808,24.9357,24.9658,281800.0
2014-03-14 12:20:00,33.18,33.2,33.17,33.18,187000.0,24.9733,24.9884,24.9658,24.9733,187000.0
2014-03-14 12:25:00,33.17,33.17,33.11,33.14,343600.0,24.9658,24.9658,24.9206,24.9432,343600.0
2014-03-14 12:30:00,33.15,33.17,33.11,33.12,275900.0,24.9507,24.9658,24.9206,24.9282,275900.0
2014-03-14 12:35:00,33.13,33.19,33.08,33.15,230600.0,24.9357,24.9808,24.898,24.9507,230600.0
2014-03-14 12:40:00,33.15,33.17,33.11,33.15,187000.0,24.9507,24.9658,24.9206,24.9507,187000.0
2014-03-14 12:45:00,33.16,33.19,33.12,33.18,199600.0,24.9583,24.9808,24.9282,24.9733,199600.0
2014-03-14 12:50:00,33.18,33.18,33.16,33.16,65700.0,24.9733,24.9733,24.9583,24.9583,65700.0
2014-03-14 12:55:00,33.16,33.2,33.15,33.19,64500.0,24.9583,24.9884,24.9507,24.9808,64500.0
2014-03-14 13:00:00,33.2,33.22,33.16,33.16,127500.0,24.9884,25.0034,24.9583,24.9583,127500.0
2014-03-14 13:05:00,33.16,33.17,33.09,33.09,369500.0,24.9583,24.9658,24.9056,24.9056,369500.0
2014-03-14 13:10:00,33.1,33.11,33.07,33.07,409000.0,24.9131,24.9206,24.8905,24.8905,409000.0
2014-03-14 13:15:00,33.07,33.08,33.05,33.08,85700.0,24.8905,24.898,24.8755,24.898,85700.0
2014-03-14 13:20:00,33.07,33.08,33.01,33.02,165200.0,24.8905,24.898,24.8454,24.8529,165200.0
2014-03-14 13:25:00,33.01,33.06,33.0,33.05,78000.0,24.8454,24.883,24.8378,24.8755,78000.0
2014-03-14 13:30:00,33.05,33.07,33.03,33.05,108300.0,24.8755,24.8905,24.8604,24.8755,108300.0
2014-03-14 13:35:00,33.05,33.07,33.01,33.04,174300.0,24.8755,24.8905,24.8454,24.8679,174300.0
2014-03-14 13:40:00,33.04,33.04,32.99,32.99,132700.0,24.8679,24.8679,24.8303,24.8303,132700.0
2014-03-14 13:45:00,33.0,33.01,32.97,32.99,165900.0,24.8378,24.8454,24.8153,24.8303,165900.0
2014-03-14 13:50:00,32.99,33.05,32.99,33.02,177400.0,24.8303,24.8755,24.8303,24.8529,177400.0
2014-03-14 13:55:00,33.01,33.05,33.01,33.05,70400.0,24.8454,24.8755,24.8454,24.8755,70400.0
2014-03-14 14:00:00,33.04,33.04,33.01,33.02,107000.0,24.8679,24.8679,24.8454,24.8529,107000.0
2014-03-14 14:05:00,33.02,33.02,32.99,33.01,121300.0,24.8529,24.8529,24.8303,24.8454,121300.0
2014-03-14 14:10:00,33.01,33.01,32.97,33.0,170800.0,24.8454,24.8454,24.8153,24.8378,170800.0
2014-03-14 14:15:00,33.0,33.06,33.0,33.02,105500.0,24.8378,24.883,24.8378,24.8529,105500.0
2014-03-14 14:20:00,33.03,33.04,33.0,33.03,111700.0,24.8604,24.8679,24.8378,24.8604,111700.0
2014-03-14 14:25:00,33.03,33.03,32.99,33.01,53600.0,24.8604,24.8604,24.8303,24.8454,53600.0
2014-03-14 14:30:00,33.01,33.01,32.98,32.99,146100.0,24.8454,24.8454,24.8228,24.8303,146100.0
2014-03-14 14:35:00,33.0,33.02,32.98,32.98,241200.0,24.8378,24.8529,24.8228,24.8228,241200.0
2014-03-14 14:40:00,32.98,33.02,32.95,33.01,167100.0,24.8228,24.8529,24.8002,24.8454,167100.0
2014-03-14 14:45:00,33.0,33.05,32.98,33.03,341400.0,24.8378,24.8755,24.8228,24.8604,341400.0
2014-03-14 14:50:00,33.04,33.05,32.99,33.0,165300.0,24.8679,24.8755,24.8303,24.8378,165300.0
2014-03-14 14:55:00,33.0,33.0,32.93,32.93,117700.0,24.8378,24.8378,24.7851,24.7851,117700.0
2014-03-14 15:00:00,32.94,33.01,32.93,33.0,270700.0,24.7927,24.8454,24.7851,24.8378,270700.0
2014-03-14 15:05:00,33.0,33.03,32.98,33.0,155600.0,24.8378,24.8604,24.8228,24.8378,155600.0
2014-03-14 15:10:00,33.0,33.0,32.95,32.95,169900.0,24.8378,24.8378,24.8002,24.8002,169900.0
2014-03-14 15:15:00,32.96,32.98,32.94,32.96,143900.0,24.8077,24.8228,24.7927,24.8077,143900.0
2014-03-14 15:20:00,32.96,33.05,32.96,33.03,396000.0,24.8077,24.8755,24.8077,24.8604,396000.0
2014-03-14 15:25:00,33.03,33.05,32.97,33.02,239900.0,24.8604,24.8755,24.8153,24.8529,239900.0
2014-03-14 15:30:00,33.01,33.04,32.99,33.0,280800.0,24.8454,24.8679,24.8303,24.8378,280800.0
2014-03-14 15:35:00,33.01,33.01,32.97,33.0,196900.0,24.8454,24.8454,24.8153,24.8378,196900.0
2014-03-14 15:40:00,33.0,33.04,32.99,33.02,329700.0,24.8378,24.8679,24.8303,24.8529,329700.0
2014-03-14 15:45:00,33.01,33.02,32.97,32.98,282700.0,24.8454,24.8529,24.8153,24.8228,282700.0
2014-03-14 15:50:00,32.98,32.99,32.97,32.98,817000.0,24.8228,24.8303,24.8153,24.8228,817000.0
2014-03-14 15:55:00,32.98,33.06,32.97,33.02,1507600.0,24.8228,24.883,24.8153,24.8529,1507600.0
2014-03-17 09:30:00,33.2,33.29,33.16,33.27,511000.0,24.9884,25.0561,24.9583,25.0411,511000.0
2014-03-17 09:35:00,33.27,33.39,33.27,33.37,733400.0,25.0411,25.1314,25.0411,25.1163,733400.0
2014-03-17 09:40:00,33.37,33.39,33.3,33.31,602400.0,25.1163,25.1314,25.0636,25.0712,602400.0
2014-03-17 09:45:00,33.31,33.32,33.22,33.26,629900.0,25.0712,25.0787,25.0034,25.0335,629900.0
2014-03-17 09:50:00,33.26,33.3,33.24,33.25,390700.0,25.0335,25.0636,25.0185,25.026,390700.0
2014-03-17 09:55:00,33.26,33.28,33.15,33.17,562300.0,25.0335,25.0486,24.9507,24.9658,562300.0
2014-03-17 10:00:00,33.17,33.23,33.15,33.2,733100.0,24.9658,25.0109,24.9507,24.9884,733100.0
2014-03-17 10:05:00,33.2,33.23,33.19,33.19,217300.0,24.9884,25.0109,24.9808,24.9808,217300.0
2014-03-17 10:10:00,33.19,33.2,33.18,33.19,172700.0,24.9808,24.9884,24.9733,24.9808,172700.0
2014-03-17 10:15:00,33.19,33.2,33.15,33.16,172700.0,24.9808,24.9884,24.9507,24.9583,172700.0
2014-03-17 10:20:00,33.16,33.19,33.16,33.18,167300.0,24.9583,24.9808,24.9583,24.9733,167300.0
2014-03-17 10:25:00,33.19,33.2,33.13,33.15,362600.0,24.9808,24.9884,24.9357,24.9507,362600.0
2014-03-17 10:30:00,33.15,33.16,33.12,33.14,225800.0,24.9507,24.9583,24.9282,24.9432,225800.0
2014-03-17 10:35:00,33.14,33.16,33.12,33.13,129400.0,24.9432,24.9583,24.9282,24.9357,129400.0
2014-03-17 10:40:00,33.14,33.18,33.1,33.11,296200.0,24.9432,24.9733,24.9131,24.9206,296200.0
2014-03-17 10:45:00,33.11,33.13,33.08,33.12,423700.0,24.9206,24.9357,24.898,24.9282,423700.0
2014-03-17 10:50:00,33.12,33.19,33.12,33.12,220100.0,24.9282,24.9808,24.9282,24.9282,220100.0
2014-03-17 10:55:00,33.11,33.14,33.08,33.13,384000.0,24.9206,24.9432,24.898,24.9357,384000.0
2014-03-17 11:00:00,33.12,33.18,33.12,33.16,103900.0,24.9282,24.9733,24.9282,24.9583,103900.0
2014-03-17 11:05:00,33.16,33.18,33.13,33.16,355700.0,24.9583,24.9733,24.9357,24.9583,355700.0
2014-03-17 11:10:00,33.16,33.18,33.15,33.17,206500.0,24.9583,24.9733,24.9507,24.9658,206500.0
2014-03-17 11:15:00,33.17,33.21,33.16,33.19,108900.0,24.9658,24.9959,24.9583,24.9808,108900.0
2014-03-17 11:20:00,33.18,33.18,33.13,33.14,90400.0,24.9733,24.9733,24.9357,24.9432,90400.0
2014-03-17 11:25:00,33.14,33.15,33.08,33.09,258300.0,24.9432,24.9507,24.898,24.9056,258300.0
2014-03-17 11:30:00,33.1,33.11,33.08,33.09,109000.0,24.9131,24.9206,24.898,24.9056,109000.0
2014-03-17 11:35:00,33.09,33.11,33.07,33.11,125100.0,24.9056,24.9206,24.8905,24.9206,125100.0
2014-03-17 11:40:00,33.11,33.13,33.08,33.13,102200.0,24.9206,24.9357,24.898,24.9357,102200.0
2014-03-17 11:45:00,33.13,33.18,33.1,33.17,204100.0,24.9357,24.9733,24.9131,24.9658,204100.0
2014-03-17 11:50:00,33.16,33.16,33.12,33.14,117600.0,24.9583,24.9583,24.9282,24.9432,117600.0
2014-03-17 11:55:00,33.14,33.21,33.13,33.17,377100.0,24.9432,24.9959,24.9357,24.9658,377100.0
2014-03-17 12:00:00,33.18,33.19,33.15,33.16,106500.0,24.9733,24.9808,24.9507,24.9583,106500.0
2014-03-17 12:05:00,33.16,33.2,33.15,33.19,145100.0,24.9583,24.9884,24.9507,24.9808,145100.0
2014-03-17 12:10:00,33.19,33.22,33.18,33.22,76900.0,24.9808,25.0034,24.9733,25.0034,76900.0
2014-03-17 12:15:00,33.22,33.24,33.21,33.21,141800.0,25.0034,25.0185,24.9959,24.9959,141800.0
2014-03-17 12:20:00,33.21,33.21,33.18,33.19,116300.0,24.9959,24.9959,24.9733,24.9808,116300.0
2014-03-17 12:25:00,33.19,33.2,33.18,33.2,88900.0,24.9808,24.9884,24.9733,24.9884,88900.0
2014-03-17 12:30:00,33.2,33.2,33.16,33.16,182700.0,24.9884,24.9884,24.9583,24.9583,182700.0
2014-03-17 12:35:00,33.16,33.17,33.14,33.16,167000.0,24.9583,24.9658,24.9432,24.9583,167000.0
2014-03-17 12:40:00,33.16,33.2,33.16,33.18,171400.0,24.9583,24.9884,24.9583,24.9733,171400.0
2014-03-17 12:45:00,33.18,33.18,33.16,33.16,151100.0,24.9733,24.9733,24.9583,24.9583,151100.0
2014-03-17 12:50:00,33.16,33.2,33.16,33.18,118500.0,24.9583,24.9884,24.9583,24.9733,118500.0
2014-03-17 12:55:00,33.18,33.19,33.17,33.17,44800.0,24.9733,24.9808,24.9658,24.9658,44800.0
2014-03-17 13:00:00,33.18,33.19,33.16,33.19,74100.0,24.9733,24.9808,24.9583,24.9808,74100.0
2014-03-17 13:05:00,33.19,33.19,33.16,33.17,45600.0,24.9808,24.9808,24.9583,24.9658,45600.0
2014-03-17 13:10:00,33.16,33.17,33.15,33.17,67100.0,24.9583,24.9658,24.9507,24.9658,67100.0
2014-03-17 13:15:00,33.16,33.18,33.14,33.17,119300.0,24.9583,24.9733,24.9432,24.9658,119300.0
2014-03-17 13:20:00,33.16,33.18,33.16,33.16,113600.0,24.9583,24.9733,24.9583,24.9583,113600.0
2014-03-17 13:25:00,33.16,33.17,33.15,33.15,113900.0,24.9583,24.9658,24.9507,24.9507,113900.0
2014-03-17 13:30:00,33.16,33.17,33.14,33.15,107600.0,24.9583,24.9658,24.9432,24.9507,107600.0
2014-03-17 13:35:00,33.15,33.17,33.14,33.16,160000.0,24.9507,24.9658,24.9432,24.9583,160000.0
2014-03-17 13:40:00,33.16,33.16,33.15,33.15,113500.0,24.9583,24.9583,24.9507,24.9507,113500.0
2014-03-17 13:45:00,33.15,33.17,33.15,33.15,137200.0,24.9507,24.9658,24.9507,24.9507,137200.0
2014-03-17 13:50:00,33.15,33.16,33.12,33.12,271500.0,24.9507,24.9583,24.9282,24.9282,271500.0
2014-03-17 13:55:00,33.12,33.14,33.12,33.14,54000.0,24.9282,24.9432,24.9282,24.9432,54000.0
2014-03-17 14:00:00,33.14,33.15,33.14,33.15,68700.0,24.9432,24.9507,24.9432,24.9507,68700.0
2014-03-17 14:05:00,33.16,33.16,33.09,33.11,425100.0,24.9583,24.9583,24.9056,24.9206,425100.0
2014-03-17 14:10:00,33.11,33.12,33.07,33.11,200100.0,24.9206,24.9282,24.8905,24.9206,200100.0
2014-03-17 14:15:00,33.11,33.13,33.09,33.1,104600.0,24.9206,24.9357,24.9056,24.9131,104600.0
2014-03-17 14:20:00,33.11,33.21,33.11,33.21,166700.0,24.9206,24.9959,24.9206,24.9959,166700.0
2014-03-17 14:25:00,33.2,33.23,33.19,33.2,111500.0,24.9884,25.0109,24.9808,24.9884,111500.0
2014-03-17 14:30:00,33.2,33.21,33.17,33.18,127600.0,24.9884,24.9959,24.9658,24.9733,127600.0
2014-03-17 14:35:00,33.18,33.19,33.13,33.13,42800.0,24.9733,24.9808,24.9357,24.9357,42800.0
2014-03-17 14:40:00,33.14,33.15,33.12,33.13,87800.0,24.9432,24.9507,24.9282,24.9357,87800.0
2014-03-17 14:45:00,33.14,33.23,33.13,33.23,208500.0,24.9432,25.0109,24.9357,25.0109,208500.0
2014-03-17 14:50:00,33.23,33.24,33.21,33.22,88500.0,25.0109,25.0185,24.9959,25.0034,88500.0
2014-03-17 14:55:00,33.22,33.22,33.2,33.2,53900.0,25.0034,25.0034,24.9884,24.9884,53900.0
2014-03-17 15:00:00,33.2,33.21,33.19,33.2,43300.0,24.9884,24.9959,24.9808,24.9884,43300.0
2014-03-17 15:05:00,33.2,33.22,33.2,33.22,137500.0,24.9884,25.0034,24.9884,25.0034,137500.0
2014-03-17 15:10:00,33.21,33.21,33.15,33.16,270800.0,24.9959,24.9959,24.9507,24.9583,270800.0
2014-03-17 15:15:00,33.16,33.18,33.15,33.16,281500.0,24.9583,24.9733,24.9507,24.9583,281500.0
2014-03-17 15:20:00,33.16,33.16,33.13,33.16,331200.0,24.9583,24.9583,24.9357,24.9583,331200.0
2014-03-17 15:25:00,33.15,33.16,33.12,33.15,162800.0,24.9507,24.9583,24.9282,24.9507,162800.0
2014-03-17 15:30:00,33.15,33.15,33.13,33.13,156700.0,24.9507,24.9507,24.9357,24.9357,156700.0
2014-03-17 15:35:00,33.13,33.15,33.09,33.09,626800.0,24.9357,24.9507,24.9056,24.9056,626800.0
2014-03-17 15:40:00,33.09,33.11,33.04,33.07,657500.0,24.9056,24.9206,24.8679,24.8905,657500.0
2014-03-17 15:45:00,33.08,33.11,33.06,33.07,833700.0,24.898,24.9206,24.883,24.8905,833700.0
2014-03-17 15:50:00,33.07,33.13,33.05,33.06,798000.0,24.8905,24.9357,24.8755,24.883,798000.0
2014-03-17 15:55:00,33.05,33.09,33.05,33.08,1513900.0,24.8755,24.9056,24.8755,24.898,1513900.0
2014-03-18 09:30:00,33.4,33.49,33.38,33.43,1092300.0,25.1389,25.2066,25.1238,25.1615,1092300.0
2014-03-18 09:35:00,33.43,33.51,33.42,33.48,796300.0,25.1615,25.2217,25.154,25.1991,796300.0
2014-03-18 09:40:00,33.47,33.48,33.41,33.44,709800.0,25.1916,25.1991,25.1464,25.169,709800.0
2014-03-18 09:45:00,33.43,33.47,33.42,33.44,267500.0,25.1615,25.1916,25.154,25.169,267500.0
2014-03-18 09:50:00,33.45,33.48,33.43,33.48,346300.0,25.1765,25.1991,25.1615,25.1991,346300.0
2014-03-18 09:55:00,33.48,33.51,33.46,33.51,484200.0,25.1991,25.2217,25.1841,25.2217,484200.0
2014-03-18 10:00:00,33.51,33.53,33.45,33.45,441700.0,25.2217,25.2367,25.1765,25.1765,441700.0
2014-03-18 10:05:00,33.46,33.47,33.39,33.4,643400.0,25.1841,25.1916,25.1314,25.1389,643400.0
2014-03-18 10:10:00,33.4,33.42,33.39,33.4,386900.0,25.1389,25.154,25.1314,25.1389,386900.0
2014-03-18 10:15:00,33.41,33.48,33.4,33.48,544800.0,25.1464,25.1991,25.1389,25.1991,544800.0
2014-03-18 10:20:00,33.48,33.48,33.45,33.48,322000.0,25.1991,25.1991,25.1765,25.1991,322000.0
2014-03-18 10:25:00,33.48,33.51,33.47,33.5,363400.0,25.1991,25.2217,25.1916,25.2142,363400.0
2014-03-18 10:30:00,33.5,33.53,33.49,33.51,402100.0,25.2142,25.2367,25.2066,25.2217,402100.0
2014-03-18 10:35:00,33.51,33.53,33.5,33.5,433900.0,25.2217,25.2367,25.2142,25.2142,433900.0
2014-03-18 10:40:00,33.5,33.51,33.44,33.45,387700.0,25.2142,25.2217,25.169,25.1765,387700.0
2014-03-18 10:45:00,33.45,33.5,33.43,33.5,542400.0,25.1765,25.2142,25.1615,25.2142,542400.0
2014-03-18 10:50:00,33.5,33.5,33.42,33.43,338800.0,25.2142,25.2142,25.154,25.1615,338800.0
2014-03-18 10:55:00,33.42,33.45,33.4,33.4,370000.0,25.154,25.1765,25.1389,25.1389,370000.0
2014-03-18 11:00:00,33.41,33.49,33.41,33.45,237800.0,25.1464,25.2066,25.1464,25.1765,237800.0
2014-03-18 11:05:00,33.44,33.44,33.41,33.42,98200.0,25.169,25.169,25.1464,25.154,98200.0
2014-03-18 11:10:00,33.42,33.49,33.42,33.48,340200.0,25.154,25.2066,25.154,25.1991,340200.0
2014-03-18 11:15:00,33.49,33.53,33.48,33.53,197100.0,25.2066,25.2367,25.1991,25.2367,197100.0
2014-03-18 11:20:00,33.52,33.55,33.52,33.55,211800.0,25.2292,25.2518,25.2292,25.2518,211800.0
2014-03-18 11:25:00,33.55,33.56,33.54,33.56,137200.0,25.2518,25.2593,25.2443,25.2593,137200.0
2014-03-18 11:30:00,33.56,33.58,33.53,33.56,168100.0,25.2593,25.2744,25.2367,25.2593,168100.0
2014-03-18 11:35:00,33.56,33.57,33.55,33.56,183900.0,25.2593,25.2668,25.2518,25.2593,183900.0
2014-03-18 11:40:00,33.57,33.58,33.52,33.55,418500.0,25.2668,25.2744,25.2292,25.2518,418500.0
2014-03-18 11:45:00,33.55,33.59,33.54,33.57,253900.0,25.2518,25.2819,25.2443,25.2668,253900.0
2014-03-18 11:50:00,33.57,33.59,33.56,33.59,188100.0,25.2668,25.2819,25.2593,25.2819,188100.0
2014-03-18 11:55:00,33.59,33.65,33.58,33.62,316500.0,25.2819,25.3271,25.2744,25.3045,316500.0
2014-03-18 12:00:00,33.62,33.67,33.62,33.66,211600.0,25.3045,25.3421,25.3045,25.3346,211600.0
2014-03-18 12:05:00,33.66,33.67,33.65,33.67,105100.0,25.3346,25.3421,25.3271,25.3421,105100.0
2014-03-18 12:10:00,33.67,33.7,33.63,33.64,451600.0,25.3421,25.3647,25.312,25.3195,451600.0
2014-03-18 12:15:00,33.63,33.64,33.59,33.6,397200.0,25.312,25.3195,25.2819,25.2894,397200.0
2014-03-18 12:20:00,33.61,33.61,33.56,33.57,228400.0,25.297,25.297,25.2593,25.2668,228400.0
2014-03-18 12:25:00,33.57,33.63,33.57,33.61,238000.0,25.2668,25.312,25.2668,25.297,238000.0
2014-03-18 12:30:00,33.6,33.61,33.56,33.58,268500.0,25.2894,25.297,25.2593,25.2744,268500.0
2014-03-18 12:35:00,33.57,33.59,33.57,33.59,306100.0,25.2668,25.2819,25.2668,25.2819,306100.0
2014-03-18 12:40:00,33.59,33.61,33.57,33.59,157000.0,25.2819,25.297,25.2668,25.2819,157000.0
2014-03-18 12:45:00,33.59,33.62,33.58,33.62,93700.0,25.2819,25.3045,25.2744,25.3045,93700.0
2014-03-18 12:50:00,33.62,33.65,33.61,33.64,86600.0,25.3045,25.3271,25.297,25.3195,86600.0
2014-03-18 12:55:00,33.63,33.66,33.63,33.65,162700.0,25.312,25.3346,25.312,25.3271,162700.0
2014-03-18 13:00:00,33.65,33.69,33.62,33.67,278000.0,25.3271,25.3572,25.3045,25.3421,278000.0
2014-03-18 13:05:00,33.66,33.68,33.64,33.68,99400.0,25.3346,25.3496,25.3195,25.3496,99400.0
2014-03-18 13:10:00,33.68,33.68,33.64,33.66,174400.0,25.3496,25.3496,25.3195,25.3346,174400.0
2014-03-18 13:15:00,33.66,33.67,33.65,33.67,125300.0,25.3346,25.3421,25.3271,25.3421,125300.0
2014-03-18 13:20:00,33.67,33.7,33.66,33.68,157600.0,25.3421,25.3647,25.3346,25.3496,157600.0
2014-03-18 13:25:00,33.68,33.72,33.68,33.7,83800.0,25.3496,25.3797,25.3496,25.3647,83800.0
2014-03-18 13:30:00,33.7,33.7,33.68,33.68,26600.0,25.3647,25.3647,25.3496,25.3496,26600.0
2014-03-18 13:35:00,33.68,33.71,33.67,33.68,163500.0,25.3496,25.3722,25.3421,25.3496,163500.0
2014-03-18 13:40:00,33.68,33.73,33.67,33.69,389300.0,25.3496,25.3873,25.3421,25.3572,389300.0
2014-03-18 13:45:00,33.69,33.7,33.67,33.69,109500.0,25.3572,25.3647,25.3421,25.3572,109500.0
2014-03-18 13:50:00,33.69,33.72,33.66,33.67,81500.0,25.3572,25.3797,25.3346,25.3421,81500.0
2014-03-18 13:55:00,33.66,33.68,33.65,33.67,146800.0,25.3346,25.3496,25.3271,25.3421,146800.0
2014-03-18 14:00:00,33.66,33.68,33.65,33.66,63500.0,25.3346,25.3496,25.3271,25.3346,63500.0
2014-03-18 14:05:00,33.66,33.67,33.64,33.65,78800.0,25.3346,25.3421,25.3195,25.3271,78800.0
2014-03-18 14:10:00,33.65,33.67,33.63,33.64,133300.0,25.3271,25.3421,25.312,25.3195,133300.0
2014-03-18 14:15:00,33.64,33.64,33.62,33.63,59800.0,25.3195,25.3195,25.3045,25.312,59800.0
2014-03-18 14:20:00,33.62,33.67,33.62,33.67,148700.0,25.3045,25.3421,25.3045,25.3421,148700.0
2014-03-18 14:25:00,33.66,33.68,33.64,33.68,117400.0,25.3346,25.3496,25.3195,25.3496,117400.0
2014-03-18 14:30:00,33.67,33.69,33.67,33.68,65900.0,25.3421,25.3572,25.3421,25.3496,65900.0
2014-03-18 14:35:00,33.69,33.69,33.66,33.66,120100.0,25.3572,25.3572,25.3346,25.3346,120100.0
2014-03-18 14:40:00,33.67,33.69,33.65,33.68,108600.0,25.3421,25.3572,25.3271,25.3496,108600.0
2014-03-18 14:45:00,33.68,33.69,33.65,33.67,77200.0,25.3496,25.3572,25.3271,25.3421,77200.0
2014-03-18 14:50:00,33.66,33.71,33.66,33.7,86300.0,25.3346,25.3722,25.3346,25.3647,86300.0
2014-03-18 14:55:00,33.7,33.71,33.68,33.7,159000.0,25.3647,25.3722,25.3496,25.3647,159000.0
2014-03-18 15:00:00,33.7,33.7,33.63,33.64,80200.0,25.3647,25.3647,25.312,25.3195,80200.0
2014-03-18 15:05:00,33.64,33.67,33.63,33.66,181600.0,25.3195,25.3421,25.312,25.3346,181600.0
2014-03-18 15:10:00,33.66,33.67,33.65,33.65,93600.0,25.3346,25.3421,25.3271,25.3271,93600.0
2014-03-18 15:15:00,33.66,33.67,33.64,33.67,167700.0,25.3346,25.3421,25.3195,25.3421,167700.0
2014-03-18 15:20:00,33.66,33.67,33.63,33.64,175300.0,25.3346,25.3421,25.312,25.3195,175300.0
2014-03-18 15:25:00,33.65,33.67,33.63,33.63,209500.0,25.3271,25.3421,25.312,25.312,209500.0
2014-03-18 15:30:00,33.63,33.64,33.61,33.62,121400.0,25.312,25.3195,25.297,25.3045,121400.0
2014-03-18 15:35:00,33.61,33.64,33.61,33.62,331500.0,25.297,25.3195,25.297,25.3045,331500.0
2014-03-18 15:40:00,33.63,33.63,33.55,33.59,596300.0,25.312,25.312,25.2518,25.2819,596300.0
2014-03-18 15:45:00,33.59,33.61,33.58,33.6,333200.0,25.2819,25.297,25.2744,25.2894,333200.0
2014-03-18 15:50:00,33.61,33.63,33.59,33.6,818400.0,25.297,25.312,25.2819,25.2894,818400.0
2014-03-18 15:55:00,33.59,33.64,33.58,33.61,1679800.0,25.2819,25.3195,25.2744,25.297,1679800.0
2014-03-19 09:30:00,33.29,33.29,33.21,33.22,364400.0,25.0561,25.0561,24.9959,25.0034,364400.0
2014-03-19 09:35:00,33.22,33.22,33.15,33.21,346300.0,25.0034,25.0034,24.9507,24.9959,346300.0
2014-03-19 09:40:00,33.21,33.23,33.19,33.22,1205600.0,24.9959,25.0109,24.9808,25.0034,1205600.0
2014-03-19 09:45:00,33.21,33.26,33.2,33.24,548500.0,24.9959,25.0335,24.9884,25.0185,548500.0
2014-03-19 09:50:00,33.24,33.29,33.22,33.27,383700.0,25.0185,25.0561,25.0034,25.0411,383700.0
2014-03-19 09:55:00,33.27,33.29,33.26,33.26,402400.0,25.0411,25.0561,25.0335,25.0335,402400.0
2014-03-19 10:00:00,33.26,33.28,33.22,33.23,204200.0,25.0335,25.0486,25.0034,25.0109,204200.0
2014-03-19 10:05:00,33.22,33.24,33.19,33.19,201900.0,25.0034,25.0185,24.9808,24.9808,201900.0
2014-03-19 10:10:00,33.19,33.22,33.18,33.21,181500.0,24.9808,25.0034,24.9733,24.9959,181500.0
2014-03-19 10:15:00,33.2,33.24,33.2,33.21,242500.0,24.9884,25.0185,24.9884,24.9959,242500.0
2014-03-19 10:20:00,33.21,33.23,33.19,33.22,185800.0,24.9959,25.0109,24.9808,25.0034,185800.0
2014-03-19 10:25:00,33.23,33.28,33.23,33.26,153600.0,25.0109,25.0486,25.0109,25.0335,153600.0
2014-03-19 10:30:00,33.25,33.27,33.24,33.26,112700.0,25.026,25.0411,25.0185,25.0335,112700.0
2014-03-19 10:35:00,33.26,33.31,33.25,33.31,281100.0,25.0335,25.0712,25.026,25.0712,281100.0
2014-03-19 10:40:00,33.31,33.32,33.26,33.28,346600.0,25.0712,25.0787,25.0335,25.0486,346600.0
2014-03-19 10:45:00,33.29,33.32,33.26,33.27,502200.0,25.0561,25.0787,25.0335,25.0411,502200.0
2014-03-19 10:50:00,33.26,33.27,33.24,33.24,294900.0,25.0335,25.0411,25.0185,25.0185,294900.0
2014-03-19 10:55:00,33.25,33.26,33.21,33.21,340800.0,25.026,25.0335,24.9959,24.9959,340800.0
2014-03-19 11:00:00,33.22,33.22,33.19,33.21,307100.0,25.0034,25.0034,24.9808,24.9959,307100.0
2014-03-19 11:05:00,33.22,33.22,33.19,33.2,154700.0,25.0034,25.0034,24.9808,24.9884,154700.0
2014-03-19 11:10:00,33.2,33.22,33.19,33.2,201400.0,24.9884,25.0034,24.9808,24.9884,201400.0
2014-03-19 11:15:00,33.21,33.21,33.19,33.2,82100.0,24.9959,24.9959,24.9808,24.9884,82100.0
2014-03-19 11:20:00,33.2,33.2,33.18,33.19,125700.0,24.9884,24.9884,24.9733,24.9808,125700.0
2014-03-19 11:25:00,33.19,33.2,33.17,33.17,146700.0,24.9808,24.9884,24.9658,24.9658,146700.0
2014-03-19 11:30:00,33.18,33.18,33.15,33.17,138700.0,24.9733,24.9733,24.9507,24.9658,138700.0
2014-03-19 11:35:00,33.17,33.17,33.13,33.15,106100.0,24.9658,24.9658,24.9357,24.9507,106100.0
2014-03-19 11:40:00,33.14,33.15,33.13,33.14,59600.0,24.9432,24.9507,24.9357,24.9432,59600.0
2014-03-19 11:45:00,33.14,33.18,33.13,33.16,474500.0,24.9432,24.9733,24.9357,24.9583,474500.0
2014-03-19 11:50:00,33.16,33.17,33.13,33.16,240200.0,24.9583,24.9658,24.9357,24.9583,240200.0
2014-03-19 11:55:00,33.16,33.17,33.13,33.16,232800.0,24.9583,24.9658,24.9357,24.9583,232800.0
2014-03-19 12:00:00,33.16,33.21,33.15,33.2,265700.0,24.9583,24.9959,24.9507,24.9884,265700.0
2014-03-19 12:05:00,33.2,33.24,33.2,33.21,116900.0,24.9884,25.0185,24.9884,24.9959,116900.0
2014-03-19 12:10:00,33.2,33.21,33.19,33.2,99000.0,24.9884,24.9959,24.9808,24.9884,99000.0
2014-03-19 12:15:00,33.2,33.21,33.15,33.17,203000.0,24.9884,24.9959,24.9507,24.9658,203000.0
2014-03-19 12:20:00,33.18,33.19,33.16,33.16,124000.0,24.9733,24.9808,24.9583,24.9583,124000.0
2014-03-19 12:25:00,33.16,33.17,33.14,33.15,70200.0,24.9583,24.9658,24.9432,24.9507,70200.0
2014-03-19 12:30:00,33.15,33.2,33.14,33.19,186500.0,24.9507,24.9884,24.9432,24.9808,186500.0
2014-03-19 12:35:00,33.19,33.21,33.19,33.19,81900.0,24.9808,24.9959,24.9808,24.9808,81900.0
2014-03-19 12:40:00,33.19,33.23,33.19,33.22,137900.0,24.9808,25.0109,24.9808,25.0034,137900.0
2014-03-19 12:45:00,33.22,33.28,33.22,33.28,95200.0,25.0034,25.0486,25.0034,25.0486,95200.0
2014-03-19 12:50:00,33.28,33.32,33.25,33.32,199100.0,25.0486,25.0787,25.026,25.0787,199100.0
2014-03-19 12:55:00,33.32,33.43,33.32,33.43,400500.0,25.0787,25.1615,25.0787,25.1615,400500.0
2014-03-19 13:00:00,33.43,33.44,33.38,33.4,1367600.0,25.1615,25.169,25.1238,25.1389,1367600.0
2014-03-19 13:05:00,33.4,33.41,33.4,33.41,50700.0,25.1389,25.1464,25.1389,25.1464,50700.0
2014-03-19 13:10:00,33.41,33.45,33.4,33.45,136700.0,25.1464,25.1765,25.1389,25.1765,136700.0
2014-03-19 13:15:00,33.44,33.45,33.44,33.45,76700.0,25.169,25.1765,25.169,25.1765,76700.0
2014-03-19 13:20:00,33.44,33.45,33.4,33.41,101600.0,25.169,25.1765,25.1389,25.1464,101600.0
2014-03-19 13:25:00,33.41,33.47,33.41,33.46,169500.0,25.1464,25.1916,25.1464,25.1841,169500.0
2014-03-19 13:30:00,33.46,33.53,33.46,33.51,302800.0,25.1841,25.2367,25.1841,25.2217,302800.0
2014-03-19 13:35:00,33.52,33.52,33.48,33.49,110700.0,25.2292,25.2292,25.1991,25.2066,110700.0
2014-03-19 13:40:00,33.48,33.5,33.47,33.47,118800.0,25.1991,25.2142,25.1916,25.1916,118800.0
2014-03-19 13:45:00,33.48,33.49,33.44,33.45,188300.0,25.1991,25.2066,25.169,25.1765,188300.0
2014-03-19 13:50:00,33.44,33.48,33.43,33.47,175300.0,25.169,25.1991,25.1615,25.1916,175300.0
2014-03-19 13:55:00,33.47,33.48,33.42,33.45,164200.0,25.1916,25.1991,25.154,25.1765,164200.0
2014-03-19 14:00:00,33.45,33.45,33.28,33.31,607500.0,25.1765,25.1765,25.0486,25.0712,607500.0
2014-03-19 14:05:00,33.31,33.31,33.18,33.29,248100.0,25.0712,25.0712,24.9733,25.0561,248100.0
2014-03-19 14:10:00,33.29,33.34,33.27,33.32,145200.0,25.0561,25.0937,25.0411,25.0787,145200.0
2014-03-19 14:15:00,33.31,33.32,33.22,33.27,322800.0,25.0712,25.0787,25.0034,25.0411,322800.0
2014-03-19 14:20:00,33.27,33.31,33.24,33.28,163100.0,25.0411,25.0712,25.0185,25.0486,163100.0
2014-03-19 14:25:00,33.27,33.3,33.2,33.2,233200.0,25.0411,25.0636,24.9884,24.9884,233200.0
2014-03-19 14:30:00,33.21,33.26,33.2,33.21,306200.0,24.9959,25.0335,24.9884,24.9959,306200.0
2014-03-19 14:35:00,33.21,33.23,33.13,33.16,297300.0,24.9959,25.0109,24.9357,24.9583,297300.0
2014-03-19 14:40:00,33.15,33.16,33.07,33.15,446300.0,24.9507,24.9583,24.8905,24.9507,446300.0
2014-03-19 14:45:00,33.15,33.18,33.11,33.11,328900.0,24.9507,24.9733,24.9206,24.9206,328900.0
2014-03-19 14:50:00,33.11,33.17,33.09,33.14,236900.0,24.9206,24.9658,24.9056,24.9432,236900.0
2014-03-19 14:55:00,33.14,33.18,33.12,33.16,147900.0,24.9432,24.9733,24.9282,24.9583,147900.0
2014-03-19 15:00:00,33.16,33.18,33.12,33.12,77200.0,24.9583,24.9733,24.9282,24.9282,77200.0
2014-03-19 15:05:00,33.12,33.12,32.98,32.99,518200.0,24.9282,24.9282,24.8228,24.8303,518200.0
2014-03-19 15:10:00,32.98,33.02,32.9,33.01,757300.0,24.8228,24.8529,24.7626,24.8454,757300.0
2014-03-19 15:15:00,33.01,33.03,32.97,33.03,294400.0,24.8454,24.8604,24.8153,24.8604,294400.0
2014-03-19 15:20:00,33.03,33.1,33.03,33.04,405600.0,24.8604,24.9131,24.8604,24.8679,405600.0
2014-03-19 15:25:00,33.04,33.11,33.03,33.06,391900.0,24.8679,24.9206,24.8604,24.883,391900.0
2014-03-19 15:30:00,33.06,33.13,33.03,33.12,291600.0,24.883,24.9357,24.8604,24.9282,291600.0
2014-03-19 15:35:00,33.12,33.18,33.09,33.11,448300.0,24.9282,24.9733,24.9056,24.9206,448300.0
2014-03-19 15:40:00,33.11,33.19,33.11,33.18,400100.0,24.9206,24.9808,24.9206,24.9733,400100.0
2014-03-19 15:45:00,33.19,33.23,33.16,33.18,813000.0,24.9808,25.0109,24.9583,24.9733,813000.0
2014-03-19 15:50:00,33.18,33.19,33.12,33.14,669100.0,24.9733,24.9808,24.9282,24.9432,669100.0
2014-03-19 15:55:00,33.14,33.18,33.08,33.09,1454900.0,24.9432,24.9733,24.898,24.9056,1454900.0
2014-03-20 09:30:00,32.73,32.75,32.69,32.73,1029700.0,24.6346,24.6497,24.6045,24.6346,1029700.0
2014-03-20 09:35:00,32.72,32.74,32.68,32.71,577100.0,24.6271,24.6421,24.597,24.6196,577100.0
2014-03-20 09:40:00,32.71,32.73,32.65,32.66,497900.0,24.6196,24.6346,24.5744,24.5819,497900.0
2014-03-20 09:45:00,32.66,32.67,32.59,32.61,377600.0,24.5819,24.5895,24.5292,24.5443,377600.0
2014-03-20 09:50:00,32.6,32.68,32.58,32.67,403400.0,24.5368,24.597,24.5217,24.5895,403400.0
2014-03-20 09:55:00,32.67,32.71,32.67,32.68,295200.0,24.5895,24.6196,24.5895,24.597,295200.0
2014-03-20 10:00:00,32.69,32.76,32.65,32.72,392500.0,24.6045,24.6572,24.5744,24.6271,392500.0
2014-03-20 10:05:00,32.72,32.87,32.72,32.87,1320400.0,24.6271,24.74,24.6271,24.74,1320400.0
2014-03-20 10:10:00,32.87,32.88,32.82,32.86,370600.0,24.74,24.7475,24.7024,24.7325,370600.0
2014-03-20 10:15:00,32.86,32.91,32.86,32.88,619500.0,24.7325,24.7701,24.7325,24.7475,619500.0
2014-03-20 10:20:00,32.87,32.89,32.82,32.84,246900.0,24.74,24.755,24.7024,24.7174,246900.0
2014-03-20 10:25:00,32.84,32.86,32.82,32.83,208200.0,24.7174,24.7325,24.7024,24.7099,208200.0
2014-03-20 10:30:00,32.84,32.88,32.84,32.86,124200.0,24.7174,24.7475,24.7174,24.7325,124200.0
2014-03-20 10:35:00,32.86,32.88,32.84,32.85,182000.0,24.7325,24.7475,24.7174,24.7249,182000.0
2014-03-20 10:40:00,32.86,32.9,32.86,32.88,178100.0,24.7325,24.7626,24.7325,24.7475,178100.0
2014-03-20 10:45:00,32.89,32.89,32.85,32.85,78800.0,24.755,24.755,24.7249,24.7249,78800.0
2014-03-20 10:50:00,32.86,32.86,32.82,32.86,195300.0,24.7325,24.7325,24.7024,24.7325,195300.0
2014-03-20 10:55:00,32.85,32.86,32.81,32.84,136200.0,24.7249,24.7325,24.6948,24.7174,136200.0
2014-03-20 11:00:00,32.84,32.86,32.77,32.83,188500.0,24.7174,24.7325,24.6647,24.7099,188500.0
2014-03-20 11:05:00,32.82,32.84,32.79,32.84,218700.0,24.7024,24.7174,24.6798,24.7174,218700.0
2014-03-20 11:10:00,32.84,32.84,32.77,32.78,121200.0,24.7174,24.7174,24.6647,24.6722,121200.0
2014-03-20 11:15:00,32.77,32.84,32.77,32.8,150500.0,24.6647,24.7174,24.6647,24.6873,150500.0
2014-03-20 11:20:00,32.81,32.84,32.8,32.83,102400.0,24.6948,24.7174,24.6873,24.7099,102400.0
2014-03-20 11:25:00,32.83,32.91,32.83,32.89,341700.0,24.7099,24.7701,24.7099,24.755,341700.0
2014-03-20 11:30:00,32.89,32.94,32.87,32.92,190200.0,24.755,24.7927,24.74,24.7776,190200.0
2014-03-20 11:35:00,32.92,32.92,32.86,32.9,191000.0,24.7776,24.7776,24.7325,24.7626,191000.0
2014-03-20 11:40:00,32.89,32.91,32.87,32.9,165600.0,24.755,24.7701,24.74,24.7626,165600.0
2014-03-20 11:45:00,32.89,32.93,32.86,32.91,327400.0,24.755,24.7851,24.7325,24.7701,327400.0
2014-03-20 11:50:00,32.91,32.93,32.88,32.9,184800.0,24.7701,24.7851,24.7475,24.7626,184800.0
2014-03-20 11:55:00,32.89,32.92,32.88,32.91,153600.0,24.755,24.7776,24.7475,24.7701,153600.0
2014-03-20 12:00:00,32.9,32.91,32.87,32.9,101300.0,24.7626,24.7701,24.74,24.7626,101300.0
2014-03-20 12:05:00,32.9,32.92,32.89,32.91,137300.0,24.7626,24.7776,24.755,24.7701,137300.0
2014-03-20 12:10:00,32.91,32.92,32.89,32.91,142000.0,24.7701,24.7776,24.755,24.7701,142000.0
2014-03-20 12:15:00,32.92,32.94,32.89,32.9,321500.0,24.7776,24.7927,24.755,24.7626,321500.0
2014-03-20 12:20:00,32.9,32.96,32.9,32.94,206800.0,24.7626,24.8077,24.7626,24.7927,206800.0
2014-03-20 12:25:00,32.94,33.01,32.94,33.0,426800.0,24.7927,24.8454,24.7927,24.8378,426800.0
2014-03-20 12:30:00,33.0,33.02,32.98,33.01,294900.0,24.8378,24.8529,24.8228,24.8454,294900.0
2014-03-20 12:35:00,33.0,33.04,33.0,33.03,131500.0,24.8378,24.8679,24.8378,24.8604,131500.0
2014-03-20 12:40:00,33.04,33.07,33.04,33.07,247100.0,24.8679,24.8905,24.8679,24.8905,247100.0
2014-03-20 12:45:00,33.07,33.08,33.04,33.07,450100.0,24.8905,24.898,24.8679,24.8905,450100.0
2014-03-20 12:50:00,33.06,33.07,33.03,33.04,119500.0,24.883,24.8905,24.8604,24.8679,119500.0
2014-03-20 12:55:00,33.04,33.04,33.01,33.03,80100.0,24.8679,24.8679,24.8454,24.8604,80100.0
2014-03-20 13:00:00,33.04,33.04,33.01,33.02,102500.0,24.8679,24.8679,24.8454,24.8529,102500.0
2014-03-20 13:05:00,33.02,33.03,32.99,33.02,93900.0,24.8529,24.8604,24.8303,24.8529,93900.0
2014-03-20 13:10:00,33.02,33.02,32.96,33.0,224200.0,24.8529,24.8529,24.8077,24.8378,224200.0
2014-03-20 13:15:00,33.0,33.02,32.97,32.98,74000.0,24.8378,24.8529,24.8153,24.8228,74000.0
2014-03-20 13:20:00,32.98,32.98,32.94,32.95,154600.0,24.8228,24.8228,24.7927,24.8002,154600.0
2014-03-20 13:25:00,32.95,32.96,32.91,32.93,206100.0,24.8002,24.8077,24.7701,24.7851,206100.0
2014-03-20 13:30:00,32.94,32.96,32.94,32.94,45000.0,24.7927,24.8077,24.7927,24.7927,45000.0
2014-03-20 13:35:00,32.95,32.96,32.94,32.94,49400.0,24.8002,24.8077,24.7927,24.7927,49400.0
2014-03-20 13:40:00,32.94,32.96,32.93,32.96,43800.0,24.7927,24.8077,24.7851,24.8077,43800.0
2014-03-20 13:45:00,32.97,32.97,32.93,32.96,240000.0,24.8153,24.8153,24.7851,24.8077,240000.0
2014-03-20 13:50:00,32.96,32.99,32.95,32.97,74400.0,24.8077,24.8303,24.8002,24.8153,74400.0
2014-03-20 13:55:00,32.98,33.0,32.97,32.99,168200.0,24.8228,24.8378,24.8153,24.8303,168200.0
2014-03-20 14:00:00,33.0,33.02,32.97,33.01,120800.0,24.8378,24.8529,24.8153,24.8454,120800.0
2014-03-20 14:05:00,33.01,33.03,33.0,33.0,84500.0,24.8454,24.8604,24.8378,24.8378,84500.0
2014-03-20 14:10:00,33.0,33.04,33.0,33.02,150000.0,24.8378,24.8679,24.8378,24.8529,150000.0
2014-03-20 14:15:00,33.02,33.04,33.01,33.03,61900.0,24.8529,24.8679,24.8454,24.8604,61900.0
2014-03-20 14:20:00,33.03,33.06,33.02,33.05,123300.0,24.8604,24.883,24.8529,24.8755,123300.0
2014-03-20 14:25:00,33.05,33.08,33.04,33.05,154400.0,24.8755,24.898,24.8679,24.8755,154400.0
2014-03-20 14:30:00,33.05,33.05,32.99,33.02,197700.0,24.8755,24.8755,24.8303,24.8529,197700.0
2014-03-20 14:35:00,33.02,33.03,33.0,33.0,46500.0,24.8529,24.8604,24.8378,24.8378,46500.0
2014-03-20 14:40:00,33.0,33.03,33.0,33.01,192000.0,24.8378,24.8604,24.8378,24.8454,192000.0
2014-03-20 14:45:00,33.02,33.06,33.01,33.05,303700.0,24.8529,24.883,24.8454,24.8755,303700.0
2014-03-20 14:50:00,33.05,33.06,33.04,33.05,94900.0,24.8755,24.883,24.8679,24.8755,94900.0
2014-03-20 14:55:00,33.05,33.06,33.04,33.05,118600.0,24.8755,24.883,24.8679,24.8755,118600.0
2014-03-20 15:00:00,33.05,33.05,33.01,33.01,195300.0,24.8755,24.8755,24.8454,24.8454,195300.0
2014-03-20 15:05:00,33.02,33.02,32.97,33.0,176500.0,24.8529,24.8529,24.8153,24.8378,176500.0
2014-03-20 15:10:00,33.0,33.01,32.99,33.0,69000.0,24.8378,24.8454,24.8303,24.8378,69000.0
2014-03-20 15:15:00,33.0,33.0,32.97,32.98,158800.0,24.8378,24.8378,24.8153,24.8228,158800.0
2014-03-20 15:20:00,32.98,32.99,32.94,32.95,264000.0,24.8228,24.8303,24.7927,24.8002,264000.0
2014-03-20 15:25:00,32.95,32.96,32.9,32.92,245600.0,24.8002,24.8077,24.7626,24.7776,245600.0
2014-03-20 15:30:00,32.92,32.97,32.92,32.94,134400.0,24.7776,24.8153,24.7776,24.7927,134400.0
2014-03-20 15:35:00,32.94,32.99,32.92,32.99,246400.0,24.7927,24.8303,24.7776,24.8303,246400.0
2014-03-20 15:40:00,32.98,33.01,32.98,33.01,144500.0,24.8228,24.8454,24.8228,24.8454,144500.0
2014-03-20 15:45:00,33.01,33.02,32.99,33.01,559900.0,24.8454,24.8529,24.8303,24.8454,559900.0
2014-03-20 15:50:00,33.02,33.03,32.99,32.99,429200.0,24.8529,24.8604,24.8303,24.8303,429200.0
2014-03-20 15:55:00,33.0,33.02,32.97,33.0,1077200.0,24.8378,24.8529,24.8153,24.8378,1077200.0
2014-03-21 09:30:00,33.79,34.03,33.76,33.99,1840500.0,25.4324,25.6131,25.4099,25.583,1840500.0
2014-03-21 09:35:00,33.99,34.02,33.95,33.98,1730300.0,25.583,25.6055,25.5529,25.5754,1730300.0
2014-03-21 09:40:00,33.99,34.0,33.95,33.98,1630900.0,25.583,25.5905,25.5529,25.5754,1630900.0
2014-03-21 09:45:00,33.98,34.02,33.97,34.02,910000.0,25.5754,25.6055,25.5679,25.6055,910000.0
2014-03-21 09:50:00,34.03,34.11,34.02,34.11,1406100.0,25.6131,25.6733,25.6055,25.6733,1406100.0
2014-03-21 09:55:00,34.11,34.13,34.05,34.05,857300.0,25.6733,25.6883,25.6281,25.6281,857300.0
2014-03-21 10:00:00,34.04,34.07,34.02,34.05,625300.0,25.6206,25.6432,25.6055,25.6281,625300.0
2014-03-21 10:05:00,34.05,34.07,34.02,34.04,913500.0,25.6281,25.6432,25.6055,25.6206,913500.0
2014-03-21 10:10:00,34.04,34.07,34.02,34.06,1510800.0,25.6206,25.6432,25.6055,25.6357,1510800.0
2014-03-21 10:15:00,34.05,34.06,34.01,34.04,974300.0,25.6281,25.6357,25.598,25.6206,974300.0
2014-03-21 10:20:00,34.04,34.08,34.02,34.07,1253200.0,25.6206,25.6507,25.6055,25.6432,1253200.0
2014-03-21 10:25:00,34.07,34.09,34.04,34.05,531300.0,25.6432,25.6582,25.6206,25.6281,531300.0
2014-03-21 10:30:00,34.04,34.09,34.02,34.05,695900.0,25.6206,25.6582,25.6055,25.6281,695900.0
2014-03-21 10:35:00,34.05,34.07,34.03,34.04,293400.0,25.6281,25.6432,25.6131,25.6206,293400.0
2014-03-21 10:40:00,34.05,34.08,34.04,34.07,468000.0,25.6281,25.6507,25.6206,25.6432,468000.0
2014-03-21 10:45:00,34.07,34.09,34.05,34.07,351500.0,25.6432,25.6582,25.6281,25.6432,351500.0
2014-03-21 10:50:00,34.07,34.09,34.05,34.06,664700.0,25.6432,25.6582,25.6281,25.6357,664700.0
2014-03-21 10:55:00,34.05,34.11,34.05,34.08,1085200.0,25.6281,25.6733,25.6281,25.6507,1085200.0
2014-03-21 11:00:00,34.08,34.14,34.08,34.14,385800.0,25.6507,25.6959,25.6507,25.6959,385800.0
2014-03-21 11:05:00,34.13,34.15,34.12,34.12,412000.0,25.6883,25.7034,25.6808,25.6808,412000.0
2014-03-21 11:10:00,34.13,34.14,34.12,34.13,185600.0,25.6883,25.6959,25.6808,25.6883,185600.0
2014-03-21 11:15:00,34.13,34.13,34.07,34.1,504000.0,25.6883,25.6883,25.6432,25.6658,504000.0
2014-03-21 11:20:00,34.1,34.16,34.1,34.14,514000.0,25.6658,25.7109,25.6658,25.6959,514000.0
2014-03-21 11:25:00,34.15,34.19,34.14,34.19,269900.0,25.7034,25.7335,25.6959,25.7335,269900.0
2014-03-21 11:30:00,34.19,34.25,34.17,34.25,409900.0,25.7335,25.7787,25.7184,25.7787,409900.0
2014-03-21 11:35:00,34.25,34.32,34.24,34.31,1562900.0,25.7787,25.8313,25.7711,25.8238,1562900.0
2014-03-21 11:40:00,34.31,34.31,34.29,34.29,450500.0,25.8238,25.8238,25.8088,25.8088,450500.0
2014-03-21 11:45:00,34.29,34.34,34.29,34.32,373000.0,25.8088,25.8464,25.8088,25.8313,373000.0
2014-03-21 11:50:00,34.31,34.33,34.3,34.32,414700.0,25.8238,25.8389,25.8163,25.8313,414700.0
2014-03-21 11:55:00,34.32,34.32,34.28,34.29,596000.0,25.8313,25.8313,25.8012,25.8088,596000.0
2014-03-21 12:00:00,34.29,34.33,34.29,34.32,943200.0,25.8088,25.8389,25.8088,25.8313,943200.0
2014-03-21 12:05:00,34.32,34.42,34.32,34.4,977900.0,25.8313,25.9066,25.8313,25.8916,977900.0
2014-03-21 12:10:00,34.39,34.4,34.36,34.4,340600.0,25.884,25.8916,25.8615,25.8916,340600.0
2014-03-21 12:15:00,34.39,34.42,34.37,34.38,528200.0,25.884,25.9066,25.869,25.8765,528200.0
2014-03-21 12:20:00,34.38,34.4,34.35,34.37,451000.0,25.8765,25.8916,25.8539,25.869,451000.0
2014-03-21 12:25:00,34.37,34.38,34.29,34.31,285800.0,25.869,25.8765,25.8088,25.8238,285800.0
2014-03-21 12:30:00,34.31,34.31,34.26,34.26,199800.0,25.8238,25.8238,25.7862,25.7862,199800.0
2014-03-21 12:35:00,34.26,34.28,34.24,34.25,294600.0,25.7862,25.8012,25.7711,25.7787,294600.0
2014-03-21 12:40:00,34.24,34.26,34.2,34.21,593800.0,25.7711,25.7862,25.741,25.7486,593800.0
2014-03-21 12:45:00,34.21,34.23,34.18,34.2,310600.0,25.7486,25.7636,25.726,25.741,310600.0
2014-03-21 12:50:00,34.2,34.27,34.17,34.26,542100.0,25.741,25.7937,25.7184,25.7862,542100.0
2014-03-21 12:55:00,34.27,34.29,34.24,34.27,294000.0,25.7937,25.8088,25.7711,25.7937,294000.0
2014-03-21 13:00:00,34.28,34.3,34.27,34.28,589700.0,25.8012,25.8163,25.7937,25.8012,589700.0
2014-03-21 13:05:00,34.28,34.31,34.28,34.3,393300.0,25.8012,25.8238,25.8012,25.8163,393300.0
2014-03-21 13:10:00,34.3,34.3,34.23,34.26,335400.0,25.8163,25.8163,25.7636,25.7862,335400.0
2014-03-21 13:15:00,34.27,34.28,34.25,34.27,179400.0,25.7937,25.8012,25.7787,25.7937,179400.0
2014-03-21 13:20:00,34.27,34.27,34.19,34.23,933500.0,25.7937,25.7937,25.7335,25.7636,933500.0
2014-03-21 13:25:00,34.23,34.24,34.19,34.22,301200.0,25.7636,25.7711,25.7335,25.7561,301200.0
2014-03-21 13:30:00,34.22,34.24,34.2,34.23,219400.0,25.7561,25.7711,25.741,25.7636,219400.0
2014-03-21 13:35:00,34.23,34.25,34.22,34.24,246200.0,25.7636,25.7787,25.7561,25.7711,246200.0
2014-03-21 13:40:00,34.24,34.25,34.2,34.2,209900.0,25.7711,25.7787,25.741,25.741,209900.0
2014-03-21 13:45:00,34.2,34.2,34.16,34.17,206800.0,25.741,25.741,25.7109,25.7184,206800.0
2014-03-21 13:50:00,34.17,34.17,34.1,34.12,600500.0,25.7184,25.7184,25.6658,25.6808,600500.0
2014-03-21 13:55:00,34.12,34.14,34.09,34.1,420600.0,25.6808,25.6959,25.6582,25.6658,420600.0
2014-03-21 14:00:00,34.11,34.11,34.06,34.08,461400.0,25.6733,25.6733,25.6357,25.6507,461400.0
2014-03-21 14:05:00,34.08,34.12,34.08,34.09,390100.0,25.6507,25.6808,25.6507,25.6582,390100.0
2014-03-21 14:10:00,34.09,34.1,34.0,34.0,457200.0,25.6582,25.6658,25.5905,25.5905,457200.0
2014-03-21 14:15:00,34.0,34.07,34.0,34.01,576600.0,25.5905,25.6432,25.5905,25.598,576600.0
2014-03-21 14:20:00,34.0,34.02,33.96,33.99,753500.0,25.5905,25.6055,25.5604,25.583,753500.0
2014-03-21 14:25:00,34.0,34.0,33.93,33.97,508900.0,25.5905,25.5905,25.5378,25.5679,508900.0
2014-03-21 14:30:00,33.96,33.97,33.87,33.93,1096600.0,25.5604,25.5679,25.4926,25.5378,1096600.0
2014-03-21 14:35:00,33.93,34.04,33.92,34.03,421300.0,25.5378,25.6206,25.5303,25.6131,421300.0
2014-03-21 14:40:00,34.02,34.04,33.97,34.04,325900.0,25.6055,25.6206,25.5679,25.6206,325900.0
2014-03-21 14:45:00,34.04,34.08,34.03,34.06,296900.0,25.6206,25.6507,25.6131,25.6357,296900.0
2014-03-21 14:50:00,34.05,34.11,34.05,34.08,343400.0,25.6281,25.6733,25.6281,25.6507,343400.0
2014-03-21 14:55:00,34.09,34.11,34.05,34.08,252000.0,25.6582,25.6733,25.6281,25.6507,252000.0
2014-03-21 15:00:00,34.07,34.08,34.01,34.02,223700.0,25.6432,25.6507,25.598,25.6055,223700.0
2014-03-21 15:05:00,34.02,34.06,34.0,34.03,168100.0,25.6055,25.6357,25.5905,25.6131,168100.0
2014-03-21 15:10:00,34.03,34.05,33.97,33.97,350300.0,25.6131,25.6281,25.5679,25.5679,350300.0
2014-03-21 15:15:00,33.97,34.0,33.95,33.98,196300.0,25.5679,25.5905,25.5529,25.5754,196300.0
2014-03-21 15:20:00,33.99,33.99,33.95,33.99,257700.0,25.583,25.583,25.5529,25.583,257700.0
2014-03-21 15:25:00,33.99,34.0,33.98,34.0,194600.0,25.583,25.5905,25.5754,25.5905,194600.0
2014-03-21 15:30:00,34.0,34.0,33.94,33.95,373300.0,25.5905,25.5905,25.5453,25.5529,373300.0
2014-03-21 15:35:00,33.95,33.95,33.89,33.92,706600.0,25.5529,25.5529,25.5077,25.5303,706600.0
2014-03-21 15:40:00,33.91,33.92,33.82,33.88,1250100.0,25.5228,25.5303,25.455,25.5002,1250100.0
2014-03-21 15:45:00,33.88,33.88,33.79,33.84,1024800.0,25.5002,25.5002,25.4324,25.4701,1024800.0
2014-03-21 15:50:00,33.84,33.92,33.82,33.9,1268100.0,25.4701,25.5303,25.455,25.5152,1268100.0
2014-03-21 15:55:00,33.9,33.98,33.88,33.94,2287900.0,25.5152,25.5754,25.5002,25.5453,2287900.0
2014-03-24 09:30:00,34.54,34.61,34.52,34.58,940200.0,25.9969,26.0496,25.9819,26.027,940200.0
2014-03-24 09:35:00,34.58,34.59,34.52,34.54,979900.0,26.027,26.0346,25.9819,25.9969,979900.0
2014-03-24 09:40:00,34.54,34.54,34.44,34.47,866300.0,25.9969,25.9969,25.9217,25.9442,866300.0
2014-03-24 09:45:00,34.47,34.54,34.44,34.46,642000.0,25.9442,25.9969,25.9217,25.9367,642000.0
2014-03-24 09:50:00,34.47,34.54,34.45,34.54,697200.0,25.9442,25.9969,25.9292,25.9969,697200.0
2014-03-24 09:55:00,34.54,34.54,34.49,34.5,727200.0,25.9969,25.9969,25.9593,25.9668,727200.0
2014-03-24 10:00:00,34.5,34.5,34.44,34.45,472800.0,25.9668,25.9668,25.9217,25.9292,472800.0
2014-03-24 10:05:00,34.45,34.51,34.42,34.5,759300.0,25.9292,25.9744,25.9066,25.9668,759300.0
2014-03-24 10:10:00,34.49,34.51,34.41,34.41,561700.0,25.9593,25.9744,25.8991,25.8991,561700.0
2014-03-24 10:15:00,34.41,34.49,34.41,34.47,527700.0,25.8991,25.9593,25.8991,25.9442,527700.0
2014-03-24 10:20:00,34.47,34.48,34.44,34.48,394400.0,25.9442,25.9518,25.9217,25.9518,394400.0
2014-03-24 10:25:00,34.48,34.49,34.44,34.47,527600.0,25.9518,25.9593,25.9217,25.9442,527600.0
2014-03-24 10:30:00,34.47,34.48,34.4,34.4,579400.0,25.9442,25.9518,25.8916,25.8916,579400.0
2014-03-24 10:35:00,34.4,34.46,34.39,34.46,326400.0,25.8916,25.9367,25.884,25.9367,326400.0
2014-03-24 10:40:00,34.45,34.46,34.41,34.43,241600.0,25.9292,25.9367,25.8991,25.9141,241600.0
2014-03-24 10:45:00,34.42,34.45,34.39,34.43,451600.0,25.9066,25.9292,25.884,25.9141,451600.0
2014-03-24 10:50:00,34.42,34.48,34.42,34.45,610600.0,25.9066,25.9518,25.9066,25.9292,610600.0
2014-03-24 10:55:00,34.45,34.48,34.43,34.45,423900.0,25.9292,25.9518,25.9141,25.9292,423900.0
2014-03-24 11:00:00,34.45,34.46,34.4,34.44,501300.0,25.9292,25.9367,25.8916,25.9217,501300.0
2014-03-24 11:05:00,34.43,34.46,34.4,34.45,195900.0,25.9141,25.9367,25.8916,25.9292,195900.0
2014-03-24 11:10:00,34.45,34.47,34.42,34.47,324100.0,25.9292,25.9442,25.9066,25.9442,324100.0
2014-03-24 11:15:00,34.46,34.49,34.45,34.47,246400.0,25.9367,25.9593,25.9292,25.9442,246400.0
2014-03-24 11:20:00,34.47,34.53,34.46,34.51,359800.0,25.9442,25.9894,25.9367,25.9744,359800.0
2014-03-24 11:25:00,34.52,34.54,34.5,34.5,238600.0,25.9819,25.9969,25.9668,25.9668,238600.0
2014-03-24 11:30:00,34.51,34.51,34.44,34.48,420700.0,25.9744,25.9744,25.9217,25.9518,420700.0
2014-03-24 11:35:00,34.48,34.5,34.47,34.48,255800.0,25.9518,25.9668,25.9442,25.9518,255800.0
2014-03-24 11:40:00,34.48,34.51,34.44,34.51,240700.0,25.9518,25.9744,25.9217,25.9744,240700.0
2014-03-24 11:45:00,34.5,34.5,34.46,34.49,213600.0,25.9668,25.9668,25.9367,25.9593,213600.0
2014-03-24 11:50:00,34.48,34.52,34.47,34.51,265600.0,25.9518,25.9819,25.9442,25.9744,265600.0
2014-03-24 11:55:00,34.51,34.52,34.49,34.5,143700.0,25.9744,25.9819,25.9593,25.9668,143700.0
2014-03-24 12:00:00,34.49,34.53,34.49,34.53,162800.0,25.9593,25.9894,25.9593,25.9894,162800.0
2014-03-24 12:05:00,34.53,34.54,34.5,34.53,152500.0,25.9894,25.9969,25.9668,25.9894,152500.0
2014-03-24 12:10:00,34.54,34.54,34.48,34.49,183900.0,25.9969,25.9969,25.9518,25.9593,183900.0
2014-03-24 12:15:00,34.5,34.52,34.48,34.49,225400.0,25.9668,25.9819,25.9518,25.9593,225400.0
2014-03-24 12:20:00,34.48,34.52,34.48,34.52,228500.0,25.9518,25.9819,25.9518,25.9819,228500.0
2014-03-24 12:25:00,34.52,34.52,34.39,34.41,379300.0,25.9819,25.9819,25.884,25.8991,379300.0
2014-03-24 12:30:00,34.41,34.45,34.39,34.42,253800.0,25.8991,25.9292,25.884,25.9066,253800.0
2014-03-24 12:35:00,34.42,34.42,34.36,34.38,264800.0,25.9066,25.9066,25.8615,25.8765,264800.0
2014-03-24 12:40:00,34.38,34.39,34.33,34.36,122100.0,25.8765,25.884,25.8389,25.8615,122100.0
2014-03-24 12:45:00,34.35,34.38,34.35,34.37,55000.0,25.8539,25.8765,25.8539,25.869,55000.0
2014-03-24 12:50:00,34.37,34.42,34.37,34.4,103600.0,25.869,25.9066,25.869,25.8916,103600.0
2014-03-24 12:55:00,34.4,34.42,34.39,34.42,77900.0,25.8916,25.9066,25.884,25.9066,77900.0
2014-03-24 13:00:00,34.43,34.47,34.43,34.47,134200.0,25.9141,25.9442,25.9141,25.9442,134200.0
2014-03-24 13:05:00,34.46,34.46,34.44,34.45,155500.0,25.9367,25.9367,25.9217,25.9292,155500.0
2014-03-24 13:10:00,34.46,34.52,34.45,34.5,378300.0,25.9367,25.9819,25.9292,25.9668,378300.0
2014-03-24 13:15:00,34.5,34.5,34.47,34.49,104100.0,25.9668,25.9668,25.9442,25.9593,104100.0
2014-03-24 13:20:00,34.5,34.51,34.47,34.47,196100.0,25.9668,25.9744,25.9442,25.9442,196100.0
2014-03-24 13:25:00,34.47,34.49,34.46,34.48,78000.0,25.9442,25.9593,25.9367,25.9518,78000.0
2014-03-24 13:30:00,34.49,34.53,34.49,34.52,294500.0,25.9593,25.9894,25.9593,25.9819,294500.0
2014-03-24 13:35:00,34.52,34.54,34.49,34.49,328100.0,25.9819,25.9969,25.9593,25.9593,328100.0
2014-03-24 13:40:00,34.5,34.55,34.5,34.53,480200.0,25.9668,26.0045,25.9668,25.9894,480200.0
2014-03-24 13:45:00,34.54,34.55,34.5,34.51,145200.0,25.9969,26.0045,25.9668,25.9744,145200.0
2014-03-24 13:50:00,34.51,34.54,34.51,34.54,44900.0,25.9744,25.9969,25.9744,25.9969,44900.0
2014-03-24 13:55:00,34.54,34.56,34.51,34.55,315200.0,25.9969,26.012,25.9744,26.0045,315200.0
2014-03-24 14:00:00,34.55,34.57,34.55,34.55,176800.0,26.0045,26.0195,26.0045,26.0045,176800.0
2014-03-24 14:05:00,34.56,34.57,34.52,34.52,226900.0,26.012,26.0195,25.9819,25.9819,226900.0
2014-03-24 14:10:00,34.52,34.55,34.52,34.55,124200.0,25.9819,26.0045,25.9819,26.0045,124200.0
2014-03-24 14:15:00,34.54,34.55,34.47,34.48,245100.0,25.9969,26.0045,25.9442,25.9518,245100.0
2014-03-24 14:20:00,34.48,34.5,34.48,34.49,109900.0,25.9518,25.9668,25.9518,25.9593,109900.0
2014-03-24 14:25:00,34.5,34.58,34.48,34.55,423900.0,25.9668,26.027,25.9518,26.0045,423900.0
2014-03-24 14:30:00,34.55,34.56,34.49,34.5,209300.0,26.0045,26.012,25.9593,25.9668,209300.0
2014-03-24 14:35:00,34.51,34.52,34.47,34.48,192400.0,25.9744,25.9819,25.9442,25.9518,192400.0
2014-03-24 14:40:00,34.48,34.52,34.48,34.51,142900.0,25.9518,25.9819,25.9518,25.9744,142900.0
2014-03-24 14:45:00,34.51,34.53,34.49,34.49,148300.0,25.9744,25.9894,25.9593,25.9593,148300.0
2014-03-24 14:50:00,34.49,34.54,34.48,34.5,357900.0,25.9593,25.9969,25.9518,25.9668,357900.0
2014-03-24 14:55:00,34.5,34.5,34.47,34.49,143700.0,25.9668,25.9668,25.9442,25.9593,143700.0
2014-03-24 15:00:00,34.5,34.5,34.47,34.48,200000.0,25.9668,25.9668,25.9442,25.9518,200000.0
2014-03-24 15:05:00,34.48,34.5,34.47,34.49,62700.0,25.9518,25.9668,25.9442,25.9593,62700.0
2014-03-24 15:10:00,34.49,34.49,34.44,34.47,443200.0,25.9593,25.9593,25.9217,25.9442,443200.0
2014-03-24 15:15:00,34.47,34.48,34.45,34.46,207500.0,25.9442,25.9518,25.9292,25.9367,207500.0
2014-03-24 15:20:00,34.46,34.49,34.46,34.47,243000.0,25.9367,25.9593,25.9367,25.9442,243000.0
2014-03-24 15:25:00,34.48,34.51,34.47,34.51,344500.0,25.9518,25.9744,25.9442,25.9744,344500.0
2014-03-24 15:30:00,34.51,34.52,34.48,34.48,526000.0,25.9744,25.9819,25.9518,25.9518,526000.0
2014-03-24 15:35:00,34.49,34.56,34.48,34.51,1087100.0,25.9593,26.012,25.9518,25.9744,1087100.0
2014-03-24 15:40:00,34.51,34.54,34.5,34.51,527100.0,25.9744,25.9969,25.9668,25.9744,527100.0
2014-03-24 15:45:00,34.51,34.53,34.49,34.5,924600.0,25.9744,25.9894,25.9593,25.9668,924600.0
2014-03-24 15:50:00,34.5,34.5,34.46,34.48,931200.0,25.9668,25.9668,25.9367,25.9518,931200.0
2014-03-24 15:55:00,34.48,34.51,34.43,34.5,2211000.0,25.9518,25.9744,25.9141,25.9668,2211000.0
2014-03-25 09:30:00,34.68,34.8,34.68,34.77,948800.0,26.1023,26.1926,26.1023,26.17,948800.0
2014-03-25 09:35:00,34.77,34.8,34.74,34.76,836900.0,26.17,26.1926,26.1475,26.1625,836900.0
2014-03-25 09:40:00,34.76,34.78,34.69,34.71,905900.0,26.1625,26.1776,26.1098,26.1249,905900.0
2014-03-25 09:45:00,34.72,34.77,34.7,34.77,483300.0,26.1324,26.17,26.1174,26.17,483300.0
2014-03-25 09:50:00,34.77,34.79,34.74,34.77,492100.0,26.17,26.1851,26.1475,26.17,492100.0
2014-03-25 09:55:00,34.78,34.8,34.77,34.77,448200.0,26.1776,26.1926,26.17,26.17,448200.0
2014-03-25 10:00:00,34.78,34.81,34.73,34.77,755200.0,26.1776,26.2001,26.1399,26.17,755200.0
2014-03-25 10:05:00,34.77,34.78,34.71,34.77,781200.0,26.17,26.1776,26.1249,26.17,781200.0
2014-03-25 10:10:00,34.76,34.8,34.71,34.72,647600.0,26.1625,26.1926,26.1249,26.1324,647600.0
2014-03-25 10:15:00,34.72,34.74,34.7,34.72,293000.0,26.1324,26.1475,26.1174,26.1324,293000.0
2014-03-25 10:20:00,34.71,34.73,34.68,34.69,281300.0,26.1249,26.1399,26.1023,26.1098,281300.0
2014-03-25 10:25:00,34.69,34.75,34.68,34.74,355800.0,26.1098,26.155,26.1023,26.1475,355800.0
2014-03-25 10:30:00,34.74,34.74,34.7,34.71,363600.0,26.1475,26.1475,26.1174,26.1249,363600.0
2014-03-25 10:35:00,34.7,34.72,34.69,34.7,196000.0,26.1174,26.1324,26.1098,26.1174,196000.0
2014-03-25 10:40:00,34.69,34.72,34.69,34.69,143600.0,26.1098,26.1324,26.1098,26.1098,143600.0
2014-03-25 10:45:00,34.69,34.7,34.64,34.65,229400.0,26.1098,26.1174,26.0722,26.0797,229400.0
2014-03-25 10:50:00,34.64,34.66,34.62,34.65,630000.0,26.0722,26.0873,26.0571,26.0797,630000.0
2014-03-25 10:55:00,34.64,34.65,34.59,34.65,436600.0,26.0722,26.0797,26.0346,26.0797,436600.0
2014-03-25 11:00:00,34.64,34.68,34.63,34.67,250100.0,26.0722,26.1023,26.0647,26.0948,250100.0
2014-03-25 11:05:00,34.67,34.7,34.66,34.69,342900.0,26.0948,26.1174,26.0873,26.1098,342900.0
2014-03-25 11:10:00,34.69,34.69,34.65,34.68,152900.0,26.1098,26.1098,26.0797,26.1023,152900.0
2014-03-25 11:15:00,34.68,34.71,34.66,34.7,280400.0,26.1023,26.1249,26.0873,26.1174,280400.0
2014-03-25 11:20:00,34.7,34.79,34.7,34.79,744800.0,26.1174,26.1851,26.1174,26.1851,744800.0
2014-03-25 11:25:00,34.78,34.79,34.75,34.77,662300.0,26.1776,26.1851,26.155,26.17,662300.0
2014-03-25 11:30:00,34.76,34.77,34.74,34.75,526200.0,26.1625,26.17,26.1475,26.155,526200.0
2014-03-25 11:35:00,34.75,34.84,34.75,34.84,1228200.0,26.155,26.2227,26.155,26.2227,1228200.0
2014-03-25 11:40:00,34.84,34.86,34.82,34.85,575200.0,26.2227,26.2378,26.2077,26.2303,575200.0
2014-03-25 11:45:00,34.86,34.87,34.82,34.86,801600.0,26.2378,26.2453,26.2077,26.2378,801600.0
2014-03-25 11:50:00,34.87,34.87,34.83,34.84,429300.0,26.2453,26.2453,26.2152,26.2227,429300.0
2014-03-25 11:55:00,34.83,34.84,34.79,34.83,4485600.0,26.2152,26.2227,26.1851,26.2152,4485600.0
2014-03-25 12:00:00,34.83,34.83,34.79,34.81,224700.0,26.2152,26.2152,26.1851,26.2001,224700.0
2014-03-25 12:05:00,34.82,34.85,34.8,34.84,248100.0,26.2077,26.2303,26.1926,26.2227,248100.0
2014-03-25 12:10:00,34.84,34.84,34.8,34.8,221800.0,26.2227,26.2227,26.1926,26.1926,221800.0
2014-03-25 12:15:00,34.81,34.84,34.79,34.82,332600.0,26.2001,26.2227,26.1851,26.2077,332600.0
2014-03-25 12:20:00,34.81,34.81,34.77,34.79,194200.0,26.2001,26.2001,26.17,26.1851,194200.0
2014-03-25 12:25:00,34.79,34.81,34.71,34.8,538900.0,26.1851,26.2001,26.1249,26.1926,538900.0
2014-03-25 12:30:00,34.8,34.86,34.78,34.85,202100.0,26.1926,26.2378,26.1776,26.2303,202100.0
2014-03-25 12:35:00,34.85,34.86,34.84,34.85,181600.0,26.2303,26.2378,26.2227,26.2303,181600.0
2014-03-25 12:40:00,34.86,34.88,34.83,34.84,186400.0,26.2378,26.2528,26.2152,26.2227,186400.0
2014-03-25 12:45:00,34.84,34.88,34.84,34.86,142400.0,26.2227,26.2528,26.2227,26.2378,142400.0
2014-03-25 12:50:00,34.86,34.89,34.85,34.86,120400.0,26.2378,26.2604,26.2303,26.2378,120400.0
2014-03-25 12:55:00,34.87,34.9,34.86,34.88,312600.0,26.2453,26.2679,26.2378,26.2528,312600.0
2014-03-25 13:00:00,34.87,34.89,34.86,34.89,110800.0,26.2453,26.2604,26.2378,26.2604,110800.0
2014-03-25 13:05:00,34.89,34.9,34.87,34.89,168100.0,26.2604,26.2679,26.2453,26.2604,168100.0
2014-03-25 13:10:00,34.9,34.9,34.87,34.89,139000.0,26.2679,26.2679,26.2453,26.2604,139000.0
2014-03-25 13:15:00,34.89,34.89,34.87,34.88,92900.0,26.2604,26.2604,26.2453,26.2528,92900.0
2014-03-25 13:20:00,34.89,34.92,34.88,34.92,311300.0,26.2604,26.2829,26.2528,26.2829,311300.0
2014-03-25 13:25:00,34.91,34.94,34.91,34.91,273300.0,26.2754,26.298,26.2754,26.2754,273300.0
2014-03-25 13:30:00,34.91,34.94,34.89,34.9,153000.0,26.2754,26.298,26.2604,26.2679,153000.0
2014-03-25 13:35:00,34.91,34.91,34.87,34.88,73500.0,26.2754,26.2754,26.2453,26.2528,73500.0
2014-03-25 13:40:00,34.88,34.9,34.84,34.89,153900.0,26.2528,26.2679,26.2227,26.2604,153900.0
2014-03-25 13:45:00,34.89,34.9,34.84,34.86,174000.0,26.2604,26.2679,26.2227,26.2378,174000.0
2014-03-25 13:50:00,34.86,34.86,34.84,34.85,66000.0,26.2378,26.2378,26.2227,26.2303,66000.0
2014-03-25 13:55:00,34.84,34.86,34.83,34.83,81300.0,26.2227,26.2378,26.2152,26.2152,81300.0
2014-03-25 14:00:00,34.83,34.88,34.83,34.88,74600.0,26.2152,26.2528,26.2152,26.2528,74600.0
2014-03-25 14:05:00,34.88,34.88,34.86,34.87,128100.0,26.2528,26.2528,26.2378,26.2453,128100.0
2014-03-25 14:10:00,34.88,34.92,34.88,34.89,154000.0,26.2528,26.2829,26.2528,26.2604,154000.0
2014-03-25 14:15:00,34.9,34.9,34.83,34.87,85200.0,26.2679,26.2679,26.2152,26.2453,85200.0
2014-03-25 14:20:00,34.86,34.88,34.83,34.88,191200.0,26.2378,26.2528,26.2152,26.2528,191200.0
2014-03-25 14:25:00,34.88,34.88,34.84,34.86,200400.0,26.2528,26.2528,26.2227,26.2378,200400.0
2014-03-25 14:30:00,34.86,34.88,34.83,34.84,139800.0,26.2378,26.2528,26.2152,26.2227,139800.0
2014-03-25 14:35:00,34.83,34.86,34.83,34.84,71000.0,26.2152,26.2378,26.2152,26.2227,71000.0
2014-03-25 14:40:00,34.85,34.85,34.82,34.84,75400.0,26.2303,26.2303,26.2077,26.2227,75400.0
2014-03-25 14:45:00,34.84,34.84,34.8,34.8,107900.0,26.2227,26.2227,26.1926,26.1926,107900.0
2014-03-25 14:50:00,34.8,34.82,34.77,34.8,160700.0,26.1926,26.2077,26.17,26.1926,160700.0
2014-03-25 14:55:00,34.8,34.83,34.8,34.8,67000.0,26.1926,26.2152,26.1926,26.1926,67000.0
2014-03-25 15:00:00,34.8,34.81,34.79,34.8,62200.0,26.1926,26.2001,26.1851,26.1926,62200.0
2014-03-25 15:05:00,34.79,34.81,34.77,34.8,104600.0,26.1851,26.2001,26.17,26.1926,104600.0
2014-03-25 15:10:00,34.8,34.81,34.79,34.8,182000.0,26.1926,26.2001,26.1851,26.1926,182000.0
2014-03-25 15:15:00,34.8,34.81,34.79,34.8,220400.0,26.1926,26.2001,26.1851,26.1926,220400.0
2014-03-25 15:20:00,34.8,34.86,34.78,34.8,547800.0,26.1926,26.2378,26.1776,26.1926,547800.0
2014-03-25 15:25:00,34.8,34.8,34.77,34.77,291500.0,26.1926,26.1926,26.17,26.17,291500.0
2014-03-25 15:30:00,34.78,34.81,34.76,34.76,225100.0,26.1776,26.2001,26.1625,26.1625,225100.0
2014-03-25 15:35:00,34.76,34.79,34.75,34.76,379300.0,26.1625,26.1851,26.155,26.1625,379300.0
2014-03-25 15:40:00,34.76,34.85,34.75,34.78,486300.0,26.1625,26.2303,26.155,26.1776,486300.0
2014-03-25 15:45:00,34.78,34.78,34.73,34.77,464500.0,26.1776,26.1776,26.1399,26.17,464500.0
2014-03-25 15:50:00,34.77,34.77,34.73,34.74,547600.0,26.17,26.17,26.1399,26.1475,547600.0
2014-03-25 15:55:00,34.74,34.77,34.71,34.76,1345400.0,26.1475,26.17,26.1249,26.1625,1345400.0
2014-03-26 09:30:00,35.07,35.16,35.05,35.12,676600.0,26.3958,26.4636,26.3808,26.4335,676600.0
2014-03-26 09:35:00,35.12,35.2,35.12,35.18,641900.0,26.4335,26.4937,26.4335,26.4786,641900.0
2014-03-26 09:40:00,35.17,35.22,35.16,35.18,406800.0,26.4711,26.5087,26.4636,26.4786,406800.0
2014-03-26 09:45:00,35.19,35.23,35.12,35.17,588900.0,26.4862,26.5163,26.4335,26.4711,588900.0
2014-03-26 09:50:00,35.17,35.18,35.08,35.11,613700.0,26.4711,26.4786,26.4034,26.4259,613700.0
2014-03-26 09:55:00,35.11,35.15,35.1,35.1,299100.0,26.4259,26.4561,26.4184,26.4184,299100.0
2014-03-26 10:00:00,35.1,35.16,35.07,35.15,378600.0,26.4184,26.4636,26.3958,26.4561,378600.0
2014-03-26 10:05:00,35.14,35.17,35.13,35.16,407900.0,26.4485,26.4711,26.441,26.4636,407900.0
2014-03-26 10:10:00,35.15,35.17,35.11,35.11,345400.0,26.4561,26.4711,26.4259,26.4259,345400.0
2014-03-26 10:15:00,35.11,35.14,35.01,35.05,696600.0,26.4259,26.4485,26.3507,26.3808,696600.0
2014-03-26 10:20:00,35.04,35.07,35.02,35.04,420700.0,26.3733,26.3958,26.3582,26.3733,420700.0
2014-03-26 10:25:00,35.05,35.1,35.02,35.1,191700.0,26.3808,26.4184,26.3582,26.4184,191700.0
2014-03-26 10:30:00,35.09,35.12,35.07,35.11,106200.0,26.4109,26.4335,26.3958,26.4259,106200.0
2014-03-26 10:35:00,35.11,35.15,35.09,35.14,244400.0,26.4259,26.4561,26.4109,26.4485,244400.0
2014-03-26 10:40:00,35.14,35.14,35.07,35.08,489900.0,26.4485,26.4485,26.3958,26.4034,489900.0
2014-03-26 10:45:00,35.08,35.11,35.06,35.09,89500.0,26.4034,26.4259,26.3883,26.4109,89500.0
2014-03-26 10:50:00,35.09,35.13,35.08,35.09,209100.0,26.4109,26.441,26.4034,26.4109,209100.0
2014-03-26 10:55:00,35.09,35.13,35.09,35.09,85400.0,26.4109,26.441,26.4109,26.4109,85400.0
2014-03-26 11:00:00,35.09,35.13,35.07,35.13,164300.0,26.4109,26.441,26.3958,26.441,164300.0
2014-03-26 11:05:00,35.13,35.15,35.11,35.15,70600.0,26.441,26.4561,26.4259,26.4561,70600.0
2014-03-26 11:10:00,35.14,35.18,35.14,35.17,145600.0,26.4485,26.4786,26.4485,26.4711,145600.0
2014-03-26 11:15:00,35.18,35.2,35.17,35.18,422000.0,26.4786,26.4937,26.4711,26.4786,422000.0
2014-03-26 11:20:00,35.18,35.19,35.17,35.18,285400.0,26.4786,26.4862,26.4711,26.4786,285400.0
2014-03-26 11:25:00,35.18,35.19,35.15,35.16,316900.0,26.4786,26.4862,26.4561,26.4636,316900.0
2014-03-26 11:30:00,35.16,35.17,35.13,35.14,124500.0,26.4636,26.4711,26.441,26.4485,124500.0
2014-03-26 11:35:00,35.14,35.15,35.13,35.13,49100.0,26.4485,26.4561,26.441,26.441,49100.0
2014-03-26 11:40:00,35.12,35.14,35.04,35.05,615900.0,26.4335,26.4485,26.3733,26.3808,615900.0
2014-03-26 11:45:00,35.05,35.06,34.96,35.03,676700.0,26.3808,26.3883,26.313,26.3657,676700.0
2014-03-26 11:50:00,35.02,35.07,35.02,35.05,372500.0,26.3582,26.3958,26.3582,26.3808,372500.0
2014-03-26 11:55:00,35.05,35.09,35.03,35.08,244200.0,26.3808,26.4109,26.3657,26.4034,244200.0
2014-03-26 12:00:00,35.08,35.08,34.98,35.01,229700.0,26.4034,26.4034,26.3281,26.3507,229700.0
2014-03-26 12:05:00,35.0,35.04,34.96,35.04,233000.0,26.3432,26.3733,26.313,26.3733,233000.0
2014-03-26 12:10:00,35.03,35.04,34.99,35.01,216500.0,26.3657,26.3733,26.3356,26.3507,216500.0
2014-03-26 12:15:00,35.01,35.02,34.97,34.98,199000.0,26.3507,26.3582,26.3206,26.3281,199000.0
2014-03-26 12:20:00,34.98,35.02,34.97,34.99,242800.0,26.3281,26.3582,26.3206,26.3356,242800.0
2014-03-26 12:25:00,35.0,35.0,34.95,34.98,312200.0,26.3432,26.3432,26.3055,26.3281,312200.0
2014-03-26 12:30:00,34.97,35.07,34.95,35.04,278000.0,26.3206,26.3958,26.3055,26.3733,278000.0
2014-03-26 12:35:00,35.05,35.09,35.04,35.05,293500.0,26.3808,26.4109,26.3733,26.3808,293500.0
2014-03-26 12:40:00,35.05,35.1,35.05,35.09,171300.0,26.3808,26.4184,26.3808,26.4109,171300.0
2014-03-26 12:45:00,35.09,35.09,35.05,35.08,55500.0,26.4109,26.4109,26.3808,26.4034,55500.0
2014-03-26 12:50:00,35.08,35.1,35.07,35.08,50100.0,26.4034,26.4184,26.3958,26.4034,50100.0
2014-03-26 12:55:00,35.08,35.1,35.07,35.08,44500.0,26.4034,26.4184,26.3958,26.4034,44500.0
2014-03-26 13:00:00,35.08,35.08,35.05,35.07,42700.0,26.4034,26.4034,26.3808,26.3958,42700.0
2014-03-26 13:05:00,35.05,35.06,35.0,35.01,196800.0,26.3808,26.3883,26.3432,26.3507,196800.0
2014-03-26 13:10:00,35.01,35.03,35.0,35.02,189800.0,26.3507,26.3657,26.3432,26.3582,189800.0
2014-03-26 13:15:00,35.03,35.03,34.98,34.99,112300.0,26.3657,26.3657,26.3281,26.3356,112300.0
2014-03-26 13:20:00,35.0,35.0,34.96,34.96,53700.0,26.3432,26.3432,26.313,26.313,53700.0
2014-03-26 13:25:00,34.96,34.97,34.87,34.88,264400.0,26.313,26.3206,26.2453,26.2528,264400.0
2014-03-26 13:30:00,34.87,34.92,34.84,34.91,297500.0,26.2453,26.2829,26.2227,26.2754,297500.0
2014-03-26 13:35:00,34.91,34.93,34.89,34.92,108400.0,26.2754,26.2905,26.2604,26.2829,108400.0
2014-03-26 13:40:00,34.91,34.92,34.85,34.9,141800.0,26.2754,26.2829,26.2303,26.2679,141800.0
2014-03-26 13:45:00,34.9,34.91,34.85,34.91,207900.0,26.2679,26.2754,26.2303,26.2754,207900.0
2014-03-26 13:50:00,34.9,34.9,34.86,34.87,303700.0,26.2679,26.2679,26.2378,26.2453,303700.0
2014-03-26 13:55:00,34.88,34.93,34.85,34.9,220300.0,26.2528,26.2905,26.2303,26.2679,220300.0
2014-03-26 14:00:00,34.9,34.9,34.86,34.88,100700.0,26.2679,26.2679,26.2378,26.2528,100700.0
2014-03-26 14:05:00,34.89,34.91,34.86,34.89,371500.0,26.2604,26.2754,26.2378,26.2604,371500.0
2014-03-26 14:10:00,34.88,34.88,34.83,34.83,151200.0,26.2528,26.2528,26.2152,26.2152,151200.0
2014-03-26 14:15:00,34.82,34.86,34.8,34.83,211900.0,26.2077,26.2378,26.1926,26.2152,211900.0
2014-03-26 14:20:00,34.83,34.91,34.82,34.84,344800.0,26.2152,26.2754,26.2077,26.2227,344800.0
2014-03-26 14:25:00,34.83,34.88,34.82,34.86,130600.0,26.2152,26.2528,26.2077,26.2378,130600.0
2014-03-26 14:30:00,34.87,34.87,34.82,34.86,152600.0,26.2453,26.2453,26.2077,26.2378,152600.0
2014-03-26 14:35:00,34.86,34.87,34.84,34.85,46300.0,26.2378,26.2453,26.2227,26.2303,46300.0
2014-03-26 14:40:00,34.86,34.89,34.85,34.88,53100.0,26.2378,26.2604,26.2303,26.2528,53100.0
2014-03-26 14:45:00,34.89,34.93,34.87,34.91,138800.0,26.2604,26.2905,26.2453,26.2754,138800.0
2014-03-26 14:50:00,34.91,34.95,34.91,34.92,115300.0,26.2754,26.3055,26.2754,26.2829,115300.0
2014-03-26 14:55:00,34.92,34.95,34.91,34.94,142700.0,26.2829,26.3055,26.2754,26.298,142700.0
2014-03-26 15:00:00,34.95,34.96,34.89,34.89,108200.0,26.3055,26.313,26.2604,26.2604,108200.0
2014-03-26 15:05:00,34.89,34.94,34.88,34.92,160800.0,26.2604,26.298,26.2528,26.2829,160800.0
2014-03-26 15:10:00,34.92,34.93,34.89,34.91,220400.0,26.2829,26.2905,26.2604,26.2754,220400.0
2014-03-26 15:15:00,34.91,34.93,34.89,34.92,95000.0,26.2754,26.2905,26.2604,26.2829,95000.0
2014-03-26 15:20:00,34.91,34.92,34.89,34.91,93100.0,26.2754,26.2829,26.2604,26.2754,93100.0
2014-03-26 15:25:00,34.91,34.92,34.87,34.89,152000.0,26.2754,26.2829,26.2453,26.2604,152000.0
2014-03-26 15:30:00,34.89,34.95,34.88,34.95,247000.0,26.2604,26.3055,26.2528,26.3055,247000.0
2014-03-26 15:35:00,34.95,34.95,34.91,34.91,272200.0,26.3055,26.3055,26.2754,26.2754,272200.0
2014-03-26 15:40:00,34.91,34.91,34.86,34.88,184500.0,26.2754,26.2754,26.2378,26.2528,184500.0
2014-03-26 15:45:00,34.88,34.88,34.79,34.82,747500.0,26.2528,26.2528,26.1851,26.2077,747500.0
2014-03-26 15:50:00,34.82,34.91,34.81,34.85,1175300.0,26.2077,26.2754,26.2001,26.2303,1175300.0
2014-03-26 15:55:00,34.85,34.87,34.82,34.84,1159400.0,26.2303,26.2453,26.2077,26.2227,1159400.0
2014-03-27 09:30:00,34.93,35.06,34.93,35.04,638400.0,26.2905,26.3883,26.2905,26.3733,638400.0
2014-03-27 09:35:00,35.03,35.05,34.97,34.98,477500.0,26.3657,26.3808,26.3206,26.3281,477500.0
2014-03-27 09:40:00,34.98,35.03,34.94,34.97,582200.0,26.3281,26.3657,26.298,26.3206,582200.0
2014-03-27 09:45:00,34.98,35.03,34.96,35.03,314300.0,26.3281,26.3657,26.313,26.3657,314300.0
2014-03-27 09:50:00,35.02,35.09,35.0,35.09,553400.0,26.3582,26.4109,26.3432,26.4109,553400.0
2014-03-27 09:55:00,35.09,35.1,35.05,35.1,309400.0,26.4109,26.4184,26.3808,26.4184,309400.0
2014-03-27 10:00:00,35.09,35.13,35.06,35.12,486300.0,26.4109,26.441,26.3883,26.4335,486300.0
2014-03-27 10:05:00,35.12,35.17,35.1,35.17,710700.0,26.4335,26.4711,26.4184,26.4711,710700.0
2014-03-27 10:10:00,35.17,35.18,35.12,35.12,538600.0,26.4711,26.4786,26.4335,26.4335,538600.0
2014-03-27 10:15:00,35.13,35.19,35.13,35.18,336800.0,26.441,26.4862,26.441,26.4786,336800.0
2014-03-27 10:20:00,35.18,35.2,35.16,35.16,479700.0,26.4786,26.4937,26.4636,26.4636,479700.0
2014-03-27 10:25:00,35.17,35.19,35.14,35.15,330700.0,26.4711,26.4862,26.4485,26.4561,330700.0
2014-03-27 10:30:00,35.16,35.17,35.12,35.16,401800.0,26.4636,26.4711,26.4335,26.4636,401800.0
2014-03-27 10:35:00,35.16,35.2,35.14,35.14,177500.0,26.4636,26.4937,26.4485,26.4485,177500.0
2014-03-27 10:40:00,35.15,35.16,35.12,35.12,186000.0,26.4561,26.4636,26.4335,26.4335,186000.0
2014-03-27 10:45:00,35.13,35.2,35.12,35.18,447900.0,26.441,26.4937,26.4335,26.4786,447900.0
2014-03-27 10:50:00,35.18,35.2,35.15,35.16,172500.0,26.4786,26.4937,26.4561,26.4636,172500.0
2014-03-27 10:55:00,35.15,35.19,35.14,35.16,241900.0,26.4561,26.4862,26.4485,26.4636,241900.0
2014-03-27 11:00:00,35.16,35.17,35.11,35.11,278700.0,26.4636,26.4711,26.4259,26.4259,278700.0
2014-03-27 11:05:00,35.12,35.16,35.12,35.12,168100.0,26.4335,26.4636,26.4335,26.4335,168100.0
2014-03-27 11:10:00,35.13,35.15,35.09,35.12,99700.0,26.441,26.4561,26.4109,26.4335,99700.0
2014-03-27 11:15:00,35.12,35.16,35.11,35.15,196600.0,26.4335,26.4636,26.4259,26.4561,196600.0
2014-03-27 11:20:00,35.15,35.17,35.13,35.15,99300.0,26.4561,26.4711,26.441,26.4561,99300.0
2014-03-27 11:25:00,35.16,35.18,35.13,35.13,76600.0,26.4636,26.4786,26.441,26.441,76600.0
2014-03-27 11:30:00,35.13,35.14,35.0,35.04,353000.0,26.441,26.4485,26.3432,26.3733,353000.0
2014-03-27 11:35:00,35.04,35.08,35.02,35.06,222200.0,26.3733,26.4034,26.3582,26.3883,222200.0
2014-03-27 11:40:00,35.06,35.06,35.01,35.02,131800.0,26.3883,26.3883,26.3507,26.3582,131800.0
2014-03-27 11:45:00,35.02,35.04,34.99,35.0,191200.0,26.3582,26.3733,26.3356,26.3432,191200.0
2014-03-27 11:50:00,34.99,35.04,34.95,35.02,193800.0,26.3356,26.3733,26.3055,26.3582,193800.0
2014-03-27 11:55:00,35.02,35.13,35.02,35.08,391700.0,26.3582,26.441,26.3582,26.4034,391700.0
2014-03-27 12:00:00,35.09,35.1,35.02,35.04,240600.0,26.4109,26.4184,26.3582,26.3733,240600.0
2014-03-27 12:05:00,35.04,35.06,35.01,35.04,78600.0,26.3733,26.3883,26.3507,26.3733,78600.0
2014-03-27 12:10:00,35.04,35.08,35.02,35.08,100300.0,26.3733,26.4034,26.3582,26.4034,100300.0
2014-03-27 12:15:00,35.09,35.12,35.06,35.08,131300.0,26.4109,26.4335,26.3883,26.4034,131300.0
2014-03-27 12:20:00,35.07,35.13,35.07,35.11,115200.0,26.3958,26.441,26.3958,26.4259,115200.0
2014-03-27 12:25:00,35.11,35.18,35.11,35.17,257700.0,26.4259,26.4786,26.4259,26.4711,257700.0
2014-03-27 12:30:00,35.18,35.2,35.14,35.15,244600.0,26.4786,26.4937,26.4485,26.4561,244600.0
2014-03-27 12:35:00,35.16,35.17,35.13,35.16,324100.0,26.4636,26.4711,26.441,26.4636,324100.0
2014-03-27 12:40:00,35.15,35.19,35.15,35.17,404300.0,26.4561,26.4862,26.4561,26.4711,404300.0
2014-03-27 12:45:00,35.17,35.22,35.16,35.2,262800.0,26.4711,26.5087,26.4636,26.4937,262800.0
2014-03-27 12:50:00,35.19,35.2,35.08,35.09,394400.0,26.4862,26.4937,26.4034,26.4109,394400.0
2014-03-27 12:55:00,35.09,35.13,35.07,35.12,107100.0,26.4109,26.441,26.3958,26.4335,107100.0
2014-03-27 13:00:00,35.12,35.14,35.1,35.13,139900.0,26.4335,26.4485,26.4184,26.441,139900.0
2014-03-27 13:05:00,35.13,35.15,35.1,35.1,166400.0,26.441,26.4561,26.4184,26.4184,166400.0
2014-03-27 13:10:00,35.1,35.11,35.07,35.08,296300.0,26.4184,26.4259,26.3958,26.4034,296300.0
2014-03-27 13:15:00,35.07,35.08,35.06,35.08,197800.0,26.3958,26.4034,26.3883,26.4034,197800.0
2014-03-27 13:20:00,35.08,35.11,35.06,35.11,57700.0,26.4034,26.4259,26.3883,26.4259,57700.0
2014-03-27 13:25:00,35.12,35.13,35.09,35.12,78600.0,26.4335,26.441,26.4109,26.4335,78600.0
2014-03-27 13:30:00,35.11,35.13,35.05,35.06,84200.0,26.4259,26.441,26.3808,26.3883,84200.0
2014-03-27 13:35:00,35.05,35.08,35.05,35.05,64500.0,26.3808,26.4034,26.3808,26.3808,64500.0
2014-03-27 13:40:00,35.06,35.09,35.06,35.08,117500.0,26.3883,26.4109,26.3883,26.4034,117500.0
2014-03-27 13:45:00,35.08,35.08,35.04,35.04,89100.0,26.4034,26.4034,26.3733,26.3733,89100.0
2014-03-27 13:50:00,35.05,35.08,35.04,35.05,44600.0,26.3808,26.4034,26.3733,26.3808,44600.0
2014-03-27 13:55:00,35.06,35.07,35.04,35.07,92300.0,26.3883,26.3958,26.3733,26.3958,92300.0
2014-03-27 14:00:00,35.07,35.1,35.01,35.02,229600.0,26.3958,26.4184,26.3507,26.3582,229600.0
2014-03-27 14:05:00,35.02,35.07,35.02,35.05,177500.0,26.3582,26.3958,26.3582,26.3808,177500.0
2014-03-27 14:10:00,35.05,35.08,35.04,35.08,128300.0,26.3808,26.4034,26.3733,26.4034,128300.0
2014-03-27 14:15:00,35.07,35.07,35.02,35.05,117300.0,26.3958,26.3958,26.3582,26.3808,117300.0
2014-03-27 14:20:00,35.05,35.07,35.04,35.04,126300.0,26.3808,26.3958,26.3733,26.3733,126300.0
2014-03-27 14:25:00,35.05,35.1,35.05,35.1,93000.0,26.3808,26.4184,26.3808,26.4184,93000.0
2014-03-27 14:30:00,35.09,35.1,35.05,35.05,151000.0,26.4109,26.4184,26.3808,26.3808,151000.0
2014-03-27 14:35:00,35.05,35.06,35.0,35.05,104700.0,26.3808,26.3883,26.3432,26.3808,104700.0
2014-03-27 14:40:00,35.05,35.1,35.04,35.09,80300.0,26.3808,26.4184,26.3733,26.4109,80300.0
2014-03-27 14:45:00,35.08,35.09,35.05,35.09,90400.0,26.4034,26.4109,26.3808,26.4109,90400.0
2014-03-27 14:50:00,35.09,35.09,35.03,35.05,148000.0,26.4109,26.4109,26.3657,26.3808,148000.0
2014-03-27 14:55:00,35.05,35.09,35.05,35.07,94300.0,26.3808,26.4109,26.3808,26.3958,94300.0
2014-03-27 15:00:00,35.07,35.08,35.03,35.05,98200.0,26.3958,26.4034,26.3657,26.3808,98200.0
2014-03-27 15:05:00,35.05,35.06,35.02,35.05,126000.0,26.3808,26.3883,26.3582,26.3808,126000.0
2014-03-27 15:10:00,35.05,35.09,35.04,35.05,400500.0,26.3808,26.4109,26.3733,26.3808,400500.0
2014-03-27 15:15:00,35.06,35.12,35.06,35.09,374200.0,26.3883,26.4335,26.3883,26.4109,374200.0
2014-03-27 15:20:00,35.09,35.12,35.08,35.12,265300.0,26.4109,26.4335,26.4034,26.4335,265300.0
2014-03-27 15:25:00,35.12,35.13,35.07,35.09,194800.0,26.4335,26.441,26.3958,26.4109,194800.0
2014-03-27 15:30:00,35.09,35.11,35.08,35.09,121700.0,26.4109,26.4259,26.4034,26.4109,121700.0
2014-03-27 15:35:00,35.1,35.12,35.09,35.12,244200.0,26.4184,26.4335,26.4109,26.4335,244200.0
2014-03-27 15:40:00,35.12,35.13,35.09,35.1,558300.0,26.4335,26.441,26.4109,26.4184,558300.0
2014-03-27 15:45:00,35.1,35.11,35.08,35.1,306400.0,26.4184,26.4259,26.4034,26.4184,306400.0
2014-03-27 15:50:00,35.09,35.13,35.08,35.13,591100.0,26.4109,26.441,26.4034,26.441,591100.0
2014-03-27 15:55:00,35.13,35.13,35.07,35.09,1318200.0,26.441,26.441,26.3958,26.4109,1318200.0
2014-03-28 09:30:00,35.69,35.78,35.68,35.69,623600.0,26.8625,26.9302,26.855,26.8625,623600.0
2014-03-28 09:35:00,35.69,35.79,35.67,35.79,1152300.0,26.8625,26.9378,26.8474,26.9378,1152300.0
2014-03-28 09:40:00,35.78,35.84,35.78,35.83,1117200.0,26.9302,26.9754,26.9302,26.9679,1117200.0
2014-03-28 09:45:00,35.83,35.87,35.81,35.83,1041400.0,26.9679,26.998,26.9528,26.9679,1041400.0
2014-03-28 09:50:00,35.83,35.85,35.81,35.82,496700.0,26.9679,26.9829,26.9528,26.9603,496700.0
2014-03-28 09:55:00,35.83,35.87,35.81,35.85,519500.0,26.9679,26.998,26.9528,26.9829,519500.0
2014-03-28 10:00:00,35.86,35.89,35.82,35.82,700100.0,26.9904,27.013,26.9603,26.9603,700100.0
2014-03-28 10:05:00,35.81,35.86,35.81,35.84,601400.0,26.9528,26.9904,26.9528,26.9754,601400.0
2014-03-28 10:10:00,35.85,35.86,35.79,35.79,933300.0,26.9829,26.9904,26.9378,26.9378,933300.0
2014-03-28 10:15:00,35.8,35.81,35.78,35.78,611600.0,26.9453,26.9528,26.9302,26.9302,611600.0
2014-03-28 10:20:00,35.78,35.81,35.77,35.79,341500.0,26.9302,26.9528,26.9227,26.9378,341500.0
2014-03-28 10:25:00,35.79,35.79,35.73,35.76,392000.0,26.9378,26.9378,26.8926,26.9152,392000.0
2014-03-28 10:30:00,35.76,35.78,35.73,35.76,567000.0,26.9152,26.9302,26.8926,26.9152,567000.0
2014-03-28 10:35:00,35.76,35.78,35.75,35.77,242700.0,26.9152,26.9302,26.9077,26.9227,242700.0
2014-03-28 10:40:00,35.77,35.79,35.76,35.78,159400.0,26.9227,26.9378,26.9152,26.9302,159400.0
2014-03-28 10:45:00,35.79,35.83,35.79,35.83,235300.0,26.9378,26.9679,26.9378,26.9679,235300.0
2014-03-28 10:50:00,35.83,35.86,35.8,35.82,213100.0,26.9679,26.9904,26.9453,26.9603,213100.0
2014-03-28 10:55:00,35.83,35.84,35.8,35.83,271800.0,26.9679,26.9754,26.9453,26.9679,271800.0
2014-03-28 11:00:00,35.84,35.85,35.79,35.8,142400.0,26.9754,26.9829,26.9378,26.9453,142400.0
2014-03-28 11:05:00,35.8,35.86,35.8,35.85,357600.0,26.9453,26.9904,26.9453,26.9829,357600.0
2014-03-28 11:10:00,35.85,35.89,35.84,35.88,821600.0,26.9829,27.013,26.9754,27.0055,821600.0
2014-03-28 11:15:00,35.89,35.91,35.87,35.89,870400.0,27.013,27.0281,26.998,27.013,870400.0
2014-03-28 11:20:00,35.9,35.91,35.89,35.9,561800.0,27.0206,27.0281,27.013,27.0206,561800.0
2014-03-28 11:25:00,35.9,35.93,35.89,35.92,361100.0,27.0206,27.0431,27.013,27.0356,361100.0
2014-03-28 11:30:00,35.92,35.95,35.91,35.93,662600.0,27.0356,27.0582,27.0281,27.0431,662600.0
2014-03-28 11:35:00,35.93,35.95,35.92,35.94,785700.0,27.0431,27.0582,27.0356,27.0507,785700.0
2014-03-28 11:40:00,35.95,35.95,35.93,35.95,549600.0,27.0582,27.0582,27.0431,27.0582,549600.0
2014-03-28 11:45:00,35.95,35.95,35.91,35.93,1338600.0,27.0582,27.0582,27.0281,27.0431,1338600.0
2014-03-28 11:50:00,35.93,35.97,35.93,35.96,475800.0,27.0431,27.0732,27.0431,27.0657,475800.0
2014-03-28 11:55:00,35.97,35.99,35.94,35.98,549700.0,27.0732,27.0883,27.0507,27.0808,549700.0
2014-03-28 12:00:00,35.99,36.0,35.96,35.98,404800.0,27.0883,27.0958,27.0657,27.0808,404800.0
2014-03-28 12:05:00,35.98,36.02,35.98,36.01,441200.0,27.0808,27.1109,27.0808,27.1033,441200.0
2014-03-28 12:10:00,36.01,36.03,36.01,36.02,302400.0,27.1033,27.1184,27.1033,27.1109,302400.0
2014-03-28 12:15:00,36.02,36.06,36.01,36.05,916900.0,27.1109,27.141,27.1033,27.1335,916900.0
2014-03-28 12:20:00,36.05,36.08,36.04,36.05,1338900.0,27.1335,27.156,27.1259,27.1335,1338900.0
2014-03-28 12:25:00,36.05,36.07,36.04,36.05,556900.0,27.1335,27.1485,27.1259,27.1335,556900.0
2014-03-28 12:30:00,36.05,36.09,36.05,36.09,251000.0,27.1335,27.1636,27.1335,27.1636,251000.0
2014-03-28 12:35:00,36.08,36.08,36.05,36.06,405500.0,27.156,27.156,27.1335,27.141,405500.0
2014-03-28 12:40:00,36.06,36.08,36.06,36.07,223400.0,27.141,27.156,27.141,27.1485,223400.0
2014-03-28 12:45:00,36.08,36.09,36.07,36.08,628200.0,27.156,27.1636,27.1485,27.156,628200.0
2014-03-28 12:50:00,36.08,36.09,36.07,36.08,167300.0,27.156,27.1636,27.1485,27.156,167300.0
2014-03-28 12:55:00,36.08,36.08,36.05,36.05,210500.0,27.156,27.156,27.1335,27.1335,210500.0
2014-03-28 13:00:00,36.06,36.07,36.02,36.02,495400.0,27.141,27.1485,27.1109,27.1109,495400.0
2014-03-28 13:05:00,36.03,36.04,36.02,36.03,222400.0,27.1184,27.1259,27.1109,27.1184,222400.0
2014-03-28 13:10:00,36.03,36.03,35.98,35.99,519000.0,27.1184,27.1184,27.0808,27.0883,519000.0
2014-03-28 13:15:00,36.0,36.0,35.98,35.98,319200.0,27.0958,27.0958,27.0808,27.0808,319200.0
2014-03-28 13:20:00,35.98,35.99,35.97,35.99,359100.0,27.0808,27.0883,27.0732,27.0883,359100.0
2014-03-28 13:25:00,35.99,36.01,35.98,36.01,250800.0,27.0883,27.1033,27.0808,27.1033,250800.0
2014-03-28 13:30:00,36.02,36.02,36.0,36.01,206300.0,27.1109,27.1109,27.0958,27.1033,206300.0
2014-03-28 13:35:00,36.0,36.02,35.99,36.01,466800.0,27.0958,27.1109,27.0883,27.1033,466800.0
2014-03-28 13:40:00,36.0,36.01,36.0,36.01,182600.0,27.0958,27.1033,27.0958,27.1033,182600.0
2014-03-28 13:45:00,36.01,36.02,36.0,36.02,190000.0,27.1033,27.1109,27.0958,27.1109,190000.0
2014-03-28 13:50:00,36.02,36.04,36.02,36.03,313600.0,27.1109,27.1259,27.1109,27.1184,313600.0
2014-03-28 13:55:00,36.03,36.03,36.0,36.02,341000.0,27.1184,27.1184,27.0958,27.1109,341000.0
2014-03-28 14:00:00,36.02,36.02,36.01,36.01,136300.0,27.1109,27.1109,27.1033,27.1033,136300.0
2014-03-28 14:05:00,36.01,36.01,35.96,35.97,1007200.0,27.1033,27.1033,27.0657,27.0732,1007200.0
2014-03-28 14:10:00,35.97,36.0,35.97,35.99,503100.0,27.0732,27.0958,27.0732,27.0883,503100.0
2014-03-28 14:15:00,35.98,36.0,35.93,35.94,895400.0,27.0808,27.0958,27.0431,27.0507,895400.0
2014-03-28 14:20:00,35.94,35.98,35.92,35.97,498000.0,27.0507,27.0808,27.0356,27.0732,498000.0
2014-03-28 14:25:00,35.96,35.97,35.92,35.94,504100.0,27.0657,27.0732,27.0356,27.0507,504100.0
2014-03-28 14:30:00,35.95,35.95,35.92,35.94,167000.0,27.0582,27.0582,27.0356,27.0507,167000.0
2014-03-28 14:35:00,35.94,35.95,35.9,35.9,261600.0,27.0507,27.0582,27.0206,27.0206,261600.0
2014-03-28 14:40:00,35.91,35.91,35.84,35.86,503400.0,27.0281,27.0281,26.9754,26.9904,503400.0
2014-03-28 14:45:00,35.86,35.86,35.79,35.85,567000.0,26.9904,26.9904,26.9378,26.9829,567000.0
2014-03-28 14:50:00,35.85,35.9,35.85,35.9,354300.0,26.9829,27.0206,26.9829,27.0206,354300.0
2014-03-28 14:55:00,35.9,35.9,35.86,35.87,235400.0,27.0206,27.0206,26.9904,26.998,235400.0
2014-03-28 15:00:00,35.87,35.88,35.84,35.86,240300.0,26.998,27.0055,26.9754,26.9904,240300.0
2014-03-28 15:05:00,35.86,35.86,35.82,35.84,197000.0,26.9904,26.9904,26.9603,26.9754,197000.0
2014-03-28 15:10:00,35.83,35.84,35.81,35.81,388000.0,26.9679,26.9754,26.9528,26.9528,388000.0
2014-03-28 15:15:00,35.82,35.86,35.81,35.86,244100.0,26.9603,26.9904,26.9528,26.9904,244100.0
2014-03-28 15:20:00,35.86,35.86,35.83,35.84,187800.0,26.9904,26.9904,26.9679,26.9754,187800.0
2014-03-28 15:25:00,35.84,35.85,35.82,35.83,307500.0,26.9754,26.9829,26.9603,26.9679,307500.0
2014-03-28 15:30:00,35.84,35.85,35.83,35.85,353600.0,26.9754,26.9829,26.9679,26.9829,353600.0
2014-03-28 15:35:00,35.84,35.85,35.83,35.83,304900.0,26.9754,26.9829,26.9679,26.9679,304900.0
2014-03-28 15:40:00,35.84,35.84,35.82,35.82,516000.0,26.9754,26.9754,26.9603,26.9603,516000.0
2014-03-28 15:45:00,35.83,35.84,35.8,35.83,587600.0,26.9679,26.9754,26.9453,26.9679,587600.0
2014-03-28 15:50:00,35.83,35.83,35.75,35.77,1262400.0,26.9679,26.9679,26.9077,26.9227,1262400.0
2014-03-28 15:55:00,35.78,35.83,35.77,35.83,2063100.0,26.9302,26.9679,26.9227,26.9679,2063100.0
2014-03-31 09:30:00,35.83,35.92,35.81,35.92,618900.0,26.9679,27.0356,26.9528,27.0356,618900.0
2014-03-31 09:35:00,35.93,35.94,35.84,35.9,688600.0,27.0431,27.0507,26.9754,27.0206,688600.0
2014-03-31 09:40:00,35.89,35.9,35.81,35.82,272200.0,27.013,27.0206,26.9528,26.9603,272200.0
2014-03-31 09:45:00,35.82,35.83,35.79,35.81,299900.0,26.9603,26.9679,26.9378,26.9528,299900.0
2014-03-31 09:50:00,35.81,35.89,35.8,35.84,231300.0,26.9528,27.013,26.9453,26.9754,231300.0
2014-03-31 09:55:00,35.84,35.92,35.84,35.92,598900.0,26.9754,27.0356,26.9754,27.0356,598900.0
2014-03-31 10:00:00,35.92,35.93,35.88,35.91,218100.0,27.0356,27.0431,27.0055,27.0281,218100.0
2014-03-31 10:05:00,35.91,35.91,35.85,35.88,366900.0,27.0281,27.0281,26.9829,27.0055,366900.0
2014-03-31 10:10:00,35.89,35.93,35.89,35.89,256000.0,27.013,27.0431,27.013,27.013,256000.0
2014-03-31 10:15:00,35.89,35.94,35.88,35.9,175800.0,27.013,27.0507,27.0055,27.0206,175800.0
2014-03-31 10:20:00,35.9,35.93,35.89,35.92,228600.0,27.0206,27.0431,27.013,27.0356,228600.0
2014-03-31 10:25:00,35.91,35.95,35.91,35.95,170400.0,27.0281,27.0582,27.0281,27.0582,170400.0
2014-03-31 10:30:00,35.94,35.97,35.94,35.97,365400.0,27.0507,27.0732,27.0507,27.0732,365400.0
2014-03-31 10:35:00,35.96,35.97,35.91,35.93,233200.0,27.0657,27.0732,27.0281,27.0431,233200.0
2014-03-31 10:40:00,35.94,35.97,35.94,35.95,163100.0,27.0507,27.0732,27.0507,27.0582,163100.0
2014-03-31 10:45:00,35.95,35.97,35.92,35.92,259100.0,27.0582,27.0732,27.0356,27.0356,259100.0
2014-03-31 10:50:00,35.92,35.98,35.91,35.95,289600.0,27.0356,27.0808,27.0281,27.0582,289600.0
2014-03-31 10:55:00,35.95,35.95,35.9,35.94,147700.0,27.0582,27.0582,27.0206,27.0507,147700.0
2014-03-31 11:00:00,35.93,35.94,35.89,35.91,138500.0,27.0431,27.0507,27.013,27.0281,138500.0
2014-03-31 11:05:00,35.91,35.92,35.88,35.88,106800.0,27.0281,27.0356,27.0055,27.0055,106800.0
2014-03-31 11:10:00,35.87,35.89,35.86,35.89,102700.0,26.998,27.013,26.9904,27.013,102700.0
2014-03-31 11:15:00,35.88,35.91,35.87,35.88,66800.0,27.0055,27.0281,26.998,27.0055,66800.0
2014-03-31 11:20:00,35.89,35.89,35.86,35.86,97800.0,27.013,27.013,26.9904,26.9904,97800.0
2014-03-31 11:25:00,35.86,35.93,35.85,35.91,146100.0,26.9904,27.0431,26.9829,27.0281,146100.0
2014-03-31 11:30:00,35.91,35.91,35.88,35.91,161600.0,27.0281,27.0281,27.0055,27.0281,161600.0
2014-03-31 11:35:00,35.91,35.93,35.9,35.92,147900.0,27.0281,27.0431,27.0206,27.0356,147900.0
2014-03-31 11:40:00,35.92,35.93,35.92,35.93,172100.0,27.0356,27.0431,27.0356,27.0431,172100.0
2014-03-31 11:45:00,35.92,35.98,35.92,35.95,726200.0,27.0356,27.0808,27.0356,27.0582,726200.0
2014-03-31 11:50:00,35.95,35.97,35.93,35.94,128400.0,27.0582,27.0732,27.0431,27.0507,128400.0
2014-03-31 11:55:00,35.94,35.95,35.93,35.94,93500.0,27.0507,27.0582,27.0431,27.0507,93500.0
2014-03-31 12:00:00,35.94,35.95,35.92,35.93,152500.0,27.0507,27.0582,27.0356,27.0431,152500.0
2014-03-31 12:05:00,35.93,35.95,35.92,35.95,143700.0,27.0431,27.0582,27.0356,27.0582,143700.0
2014-03-31 12:10:00,35.95,35.95,35.92,35.93,40300.0,27.0582,27.0582,27.0356,27.0431,40300.0
2014-03-31 12:15:00,35.93,35.93,35.92,35.93,93300.0,27.0431,27.0431,27.0356,27.0431,93300.0
2014-03-31 12:20:00,35.93,35.94,35.92,35.93,109800.0,27.0431,27.0507,27.0356,27.0431,109800.0
2014-03-31 12:25:00,35.93,35.93,35.91,35.91,116400.0,27.0431,27.0431,27.0281,27.0281,116400.0
2014-03-31 12:30:00,35.91,35.92,35.91,35.91,21800.0,27.0281,27.0356,27.0281,27.0281,21800.0
2014-03-31 12:35:00,35.91,35.92,35.88,35.89,98300.0,27.0281,27.0356,27.0055,27.013,98300.0
2014-03-31 12:40:00,35.89,35.89,35.87,35.88,71200.0,27.013,27.013,26.998,27.0055,71200.0
2014-03-31 12:45:00,35.88,35.89,35.85,35.87,116400.0,27.0055,27.013,26.9829,26.998,116400.0
2014-03-31 12:50:00,35.87,35.88,35.86,35.88,23000.0,26.998,27.0055,26.9904,27.0055,23000.0
2014-03-31 12:55:00,35.88,35.89,35.87,35.88,56400.0,27.0055,27.013,26.998,27.0055,56400.0
2014-03-31 13:00:00,35.88,35.89,35.86,35.86,71700.0,27.0055,27.013,26.9904,26.9904,71700.0
2014-03-31 13:05:00,35.87,35.87,35.86,35.87,35500.0,26.998,26.998,26.9904,26.998,35500.0
2014-03-31 13:10:00,35.87,35.88,35.84,35.85,53500.0,26.998,27.0055,26.9754,26.9829,53500.0
2014-03-31 13:15:00,35.85,35.86,35.84,35.86,24000.0,26.9829,26.9904,26.9754,26.9904,24000.0
2014-03-31 13:20:00,35.86,35.86,35.79,35.81,416800.0,26.9904,26.9904,26.9378,26.9528,416800.0
2014-03-31 13:25:00,35.82,35.84,35.81,35.84,46200.0,26.9603,26.9754,26.9528,26.9754,46200.0
2014-03-31 13:30:00,35.84,35.84,35.82,35.82,59800.0,26.9754,26.9754,26.9603,26.9603,59800.0
2014-03-31 13:35:00,35.82,35.83,35.8,35.82,76500.0,26.9603,26.9679,26.9453,26.9603,76500.0
2014-03-31 13:40:00,35.81,35.82,35.8,35.8,59600.0,26.9528,26.9603,26.9453,26.9453,59600.0
2014-03-31 13:45:00,35.8,35.81,35.79,35.8,53400.0,26.9453,26.9528,26.9378,26.9453,53400.0
2014-03-31 13:50:00,35.8,35.8,35.78,35.79,154700.0,26.9453,26.9453,26.9302,26.9378,154700.0
2014-03-31 13:55:00,35.79,35.8,35.76,35.77,236100.0,26.9378,26.9453,26.9152,26.9227,236100.0
2014-03-31 14:00:00,35.77,35.79,35.76,35.76,103100.0,26.9227,26.9378,26.9152,26.9152,103100.0
2014-03-31 14:05:00,35.76,35.79,35.76,35.79,75400.0,26.9152,26.9378,26.9152,26.9378,75400.0
2014-03-31 14:10:00,35.78,35.79,35.76,35.77,154600.0,26.9302,26.9378,26.9152,26.9227,154600.0
2014-03-31 14:15:00,35.76,35.79,35.76,35.77,73900.0,26.9152,26.9378,26.9152,26.9227,73900.0
2014-03-31 14:20:00,35.77,35.78,35.75,35.76,65600.0,26.9227,26.9302,26.9077,26.9152,65600.0
2014-03-31 14:25:00,35.76,35.77,35.75,35.75,67700.0,26.9152,26.9227,26.9077,26.9077,67700.0
2014-03-31 14:30:00,35.76,35.77,35.74,35.77,77700.0,26.9152,26.9227,26.9001,26.9227,77700.0
2014-03-31 14:35:00,35.77,35.84,35.77,35.83,233200.0,26.9227,26.9754,26.9227,26.9679,233200.0
2014-03-31 14:40:00,35.83,35.84,35.82,35.84,108800.0,26.9679,26.9754,26.9603,26.9754,108800.0
2014-03-31 14:45:00,35.84,35.85,35.79,35.8,199700.0,26.9754,26.9829,26.9378,26.9453,199700.0
2014-03-31 14:50:00,35.8,35.84,35.8,35.83,36200.0,26.9453,26.9754,26.9453,26.9679,36200.0
2014-03-31 14:55:00,35.83,35.84,35.8,35.81,114100.0,26.9679,26.9754,26.9453,26.9528,114100.0
2014-03-31 15:00:00,35.81,35.82,35.77,35.79,241600.0,26.9528,26.9603,26.9227,26.9378,241600.0
2014-03-31 15:05:00,35.79,35.8,35.77,35.8,123400.0,26.9378,26.9453,26.9227,26.9453,123400.0
2014-03-31 15:10:00,35.8,35.8,35.78,35.79,71800.0,26.9453,26.9453,26.9302,26.9378,71800.0
2014-03-31 15:15:00,35.79,35.79,35.75,35.77,129000.0,26.9378,26.9378,26.9077,26.9227,129000.0
2014-03-31 15:20:00,35.76,35.79,35.76,35.78,78200.0,26.9152,26.9378,26.9152,26.9302,78200.0
2014-03-31 15:25:00,35.77,35.8,35.77,35.8,212200.0,26.9227,26.9453,26.9227,26.9453,212200.0
2014-03-31 15:30:00,35.8,35.84,35.79,35.83,338500.0,26.9453,26.9754,26.9378,26.9679,338500.0
2014-03-31 15:35:00,35.83,35.86,35.82,35.84,453200.0,26.9679,26.9904,26.9603,26.9754,453200.0
2014-03-31 15:40:00,35.84,35.84,35.82,35.84,302800.0,26.9754,26.9754,26.9603,26.9754,302800.0
2014-03-31 15:45:00,35.83,35.85,35.79,35.79,539700.0,26.9679,26.9829,26.9378,26.9378,539700.0
2014-03-31 15:50:00,35.79,35.81,35.78,35.8,1067400.0,26.9378,26.9528,26.9302,26.9453,1067400.0
2014-03-31 15:55:00,35.8,35.81,35.78,35.79,1139200.0,26.9453,26.9528,26.9302,26.9378,1139200.0
2014-04-01 09:30:00,35.9,36.0,35.88,35.96,787300.0,27.0206,27.0958,27.0055,27.0657,787300.0
2014-04-01 09:35:00,35.96,35.96,35.89,35.9,265800.0,27.0657,27.0657,27.013,27.0206,265800.0
2014-04-01 09:40:00,35.9,35.97,35.88,35.94,331000.0,27.0206,27.0732,27.0055,27.0507,331000.0
2014-04-01 09:45:00,35.94,35.96,35.93,35.94,500600.0,27.0507,27.0657,27.0431,27.0507,500600.0
2014-04-01 09:50:00,35.95,35.98,35.94,35.98,186200.0,27.0582,27.0808,27.0507,27.0808,186200.0
2014-04-01 09:55:00,35.98,35.98,35.92,35.93,303200.0,27.0808,27.0808,27.0356,27.0431,303200.0
2014-04-01 10:00:00,35.94,35.96,35.91,35.96,567000.0,27.0507,27.0657,27.0281,27.0657,567000.0
2014-04-01 10:05:00,35.97,35.98,35.95,35.97,186700.0,27.0732,27.0808,27.0582,27.0732,186700.0
2014-04-01 10:10:00,35.97,35.98,35.94,35.95,116700.0,27.0732,27.0808,27.0507,27.0582,116700.0
2014-04-01 10:15:00,35.95,35.95,35.91,35.94,250200.0,27.0582,27.0582,27.0281,27.0507,250200.0
2014-04-01 10:20:00,35.94,35.96,35.91,35.95,122200.0,27.0507,27.0657,27.0281,27.0582,122200.0
2014-04-01 10:25:00,35.95,35.96,35.93,35.94,111800.0,27.0582,27.0657,27.0431,27.0507,111800.0
2014-04-01 10:30:00,35.94,35.95,35.88,35.89,150900.0,27.0507,27.0582,27.0055,27.013,150900.0
2014-04-01 10:35:00,35.89,35.89,35.86,35.86,190000.0,27.013,27.013,26.9904,26.9904,190000.0
2014-04-01 10:40:00,35.86,35.89,35.86,35.88,136300.0,26.9904,27.013,26.9904,27.0055,136300.0
2014-04-01 10:45:00,35.89,35.9,35.81,35.82,232200.0,27.013,27.0206,26.9528,26.9603,232200.0
2014-04-01 10:50:00,35.82,35.83,35.79,35.8,182400.0,26.9603,26.9679,26.9378,26.9453,182400.0
2014-04-01 10:55:00,35.8,35.82,35.78,35.8,176200.0,26.9453,26.9603,26.9302,26.9453,176200.0
2014-04-01 11:00:00,35.79,35.81,35.79,35.81,156200.0,26.9378,26.9528,26.9378,26.9528,156200.0
2014-04-01 11:05:00,35.82,35.83,35.8,35.81,107700.0,26.9603,26.9679,26.9453,26.9528,107700.0
2014-04-01 11:10:00,35.81,35.85,35.8,35.83,119100.0,26.9528,26.9829,26.9453,26.9679,119100.0
2014-04-01 11:15:00,35.83,35.85,35.81,35.83,200200.0,26.9679,26.9829,26.9528,26.9679,200200.0
2014-04-01 11:20:00,35.83,35.85,35.83,35.84,52900.0,26.9679,26.9829,26.9679,26.9754,52900.0
2014-04-01 11:25:00,35.83,35.84,35.82,35.84,34600.0,26.9679,26.9754,26.9603,26.9754,34600.0
2014-04-01 11:30:00,35.84,35.86,35.82,35.86,94600.0,26.9754,26.9904,26.9603,26.9904,94600.0
2014-04-01 11:35:00,35.86,35.88,35.85,35.87,55800.0,26.9904,27.0055,26.9829,26.998,55800.0
2014-04-01 11:40:00,35.86,35.87,35.85,35.87,26400.0,26.9904,26.998,26.9829,26.998,26400.0
2014-04-01 11:45:00,35.87,35.88,35.87,35.88,13900.0,26.998,27.0055,26.998,27.0055,13900.0
2014-04-01 11:50:00,35.87,35.9,35.87,35.9,54500.0,26.998,27.0206,26.998,27.0206,54500.0
2014-04-01 11:55:00,35.9,35.9,35.84,35.84,91000.0,27.0206,27.0206,26.9754,26.9754,91000.0
2014-04-01 12:00:00,35.84,35.85,35.81,35.82,149300.0,26.9754,26.9829,26.9528,26.9603,149300.0
2014-04-01 12:05:00,35.81,35.81,35.72,35.8,583000.0,26.9528,26.9528,26.8851,26.9453,583000.0
2014-04-01 12:10:00,35.8,35.82,35.79,35.81,33200.0,26.9453,26.9603,26.9378,26.9528,33200.0
2014-04-01 12:15:00,35.81,35.81,35.78,35.8,105300.0,26.9528,26.9528,26.9302,26.9453,105300.0
2014-04-01 12:20:00,35.8,35.81,35.77,35.81,151100.0,26.9453,26.9528,26.9227,26.9528,151100.0
2014-04-01 12:25:00,35.81,35.81,35.8,35.81,22800.0,26.9528,26.9528,26.9453,26.9528,22800.0
2014-04-01 12:30:00,35.81,35.82,35.8,35.8,36300.0,26.9528,26.9603,26.9453,26.9453,36300.0
2014-04-01 12:35:00,35.81,35.81,35.79,35.79,51700.0,26.9528,26.9528,26.9378,26.9378,51700.0
2014-04-01 12:40:00,35.8,35.81,35.79,35.8,59100.0,26.9453,26.9528,26.9378,26.9453,59100.0
2014-04-01 12:45:00,35.8,35.81,35.79,35.8,58000.0,26.9453,26.9528,26.9378,26.9453,58000.0
2014-04-01 12:50:00,35.8,35.8,35.79,35.79,12000.0,26.9453,26.9453,26.9378,26.9378,12000.0
2014-04-01 12:55:00,35.79,35.79,35.78,35.79,23100.0,26.9378,26.9378,26.9302,26.9378,23100.0
2014-04-01 13:00:00,35.78,35.79,35.72,35.76,253700.0,26.9302,26.9378,26.8851,26.9152,253700.0
2014-04-01 13:05:00,35.75,35.77,35.73,35.74,65000.0,26.9077,26.9227,26.8926,26.9001,65000.0
2014-04-01 13:10:00,35.73,35.78,35.73,35.76,65500.0,26.8926,26.9302,26.8926,26.9152,65500.0
2014-04-01 13:15:00,35.76,35.77,35.75,35.76,27200.0,26.9152,26.9227,26.9077,26.9152,27200.0
2014-04-01 13:20:00,35.76,35.77,35.74,35.77,31600.0,26.9152,26.9227,26.9001,26.9227,31600.0
2014-04-01 13:25:00,35.77,35.8,35.77,35.79,47600.0,26.9227,26.9453,26.9227,26.9378,47600.0
2014-04-01 13:30:00,35.78,35.79,35.77,35.78,64000.0,26.9302,26.9378,26.9227,26.9302,64000.0
2014-04-01 13:35:00,35.78,35.79,35.75,35.78,250900.0,26.9302,26.9378,26.9077,26.9302,250900.0
2014-04-01 13:40:00,35.79,35.79,35.77,35.77,182400.0,26.9378,26.9378,26.9227,26.9227,182400.0
2014-04-01 13:45:00,35.77,35.8,35.75,35.79,272200.0,26.9227,26.9453,26.9077,26.9378,272200.0
2014-04-01 13:50:00,35.78,35.82,35.76,35.82,153100.0,26.9302,26.9603,26.9152,26.9603,153100.0
2014-04-01 13:55:00,35.82,35.86,35.82,35.85,377500.0,26.9603,26.9904,26.9603,26.9829,377500.0
2014-04-01 14:00:00,35.85,35.89,35.84,35.88,379800.0,26.9829,27.013,26.9754,27.0055,379800.0
2014-04-01 14:05:00,35.89,35.91,35.88,35.89,282000.0,27.013,27.0281,27.0055,27.013,282000.0
2014-04-01 14:10:00,35.89,35.9,35.87,35.87,51500.0,27.013,27.0206,26.998,26.998,51500.0
2014-04-01 14:15:00,35.88,35.88,35.85,35.86,81100.0,27.0055,27.0055,26.9829,26.9904,81100.0
2014-04-01 14:20:00,35.85,35.88,35.85,35.88,91500.0,26.9829,27.0055,26.9829,27.0055,91500.0
2014-04-01 14:25:00,35.88,35.9,35.85,35.85,93500.0,27.0055,27.0206,26.9829,26.9829,93500.0
2014-04-01 14:30:00,35.86,35.86,35.82,35.82,119400.0,26.9904,26.9904,26.9603,26.9603,119400.0
2014-04-01 14:35:00,35.82,35.83,35.8,35.8,97300.0,26.9603,26.9679,26.9453,26.9453,97300.0
2014-04-01 14:40:00,35.81,35.85,35.8,35.84,253200.0,26.9528,26.9829,26.9453,26.9754,253200.0
2014-04-01 14:45:00,35.84,35.85,35.83,35.84,69900.0,26.9754,26.9829,26.9679,26.9754,69900.0
2014-04-01 14:50:00,35.83,35.85,35.82,35.85,123000.0,26.9679,26.9829,26.9603,26.9829,123000.0
2014-04-01 14:55:00,35.85,35.86,35.83,35.84,101400.0,26.9829,26.9904,26.9679,26.9754,101400.0
2014-04-01 15:00:00,35.84,35.85,35.83,35.85,35000.0,26.9754,26.9829,26.9679,26.9829,35000.0
2014-04-01 15:05:00,35.85,35.86,35.83,35.86,115300.0,26.9829,26.9904,26.9679,26.9904,115300.0
2014-04-01 15:10:00,35.86,35.88,35.85,35.88,22300.0,26.9904,27.0055,26.9829,27.0055,22300.0
2014-04-01 15:15:00,35.87,35.89,35.87,35.89,53700.0,26.998,27.013,26.998,27.013,53700.0
2014-04-01 15:20:00,35.88,35.91,35.88,35.89,103600.0,27.0055,27.0281,27.0055,27.013,103600.0
2014-04-01 15:25:00,35.9,35.91,35.89,35.9,69300.0,27.0206,27.0281,27.013,27.0206,69300.0
2014-04-01 15:30:00,35.9,35.9,35.86,35.88,135200.0,27.0206,27.0206,26.9904,27.0055,135200.0
2014-04-01 15:35:00,35.87,35.92,35.87,35.92,242500.0,26.998,27.0356,26.998,27.0356,242500.0
2014-04-01 15:40:00,35.92,35.92,35.9,35.91,127400.0,27.0356,27.0356,27.0206,27.0281,127400.0
2014-04-01 15:45:00,35.91,35.94,35.9,35.94,329200.0,27.0281,27.0507,27.0206,27.0507,329200.0
2014-04-01 15:50:00,35.94,35.94,35.91,35.91,430200.0,27.0507,27.0507,27.0281,27.0281,430200.0
2014-04-01 15:55:00,35.91,35.94,35.88,35.88,1089600.0,27.0281,27.0507,27.0055,27.0055,1089600.0
2014-04-02 09:30:00,35.68,35.7,35.63,35.63,376100.0,26.855,26.87,26.8173,26.8173,376100.0
2014-04-02 09:35:00,35.63,35.66,35.6,35.64,322100.0,26.8173,26.8399,26.7948,26.8249,322100.0
2014-04-02 09:40:00,35.65,35.69,35.64,35.68,395100.0,26.8324,26.8625,26.8249,26.855,395100.0
2014-04-02 09:45:00,35.69,35.71,35.65,35.65,395200.0,26.8625,26.8775,26.8324,26.8324,395200.0
2014-04-02 09:50:00,35.65,35.68,35.63,35.64,547800.0,26.8324,26.855,26.8173,26.8249,547800.0
2014-04-02 09:55:00,35.65,35.67,35.63,35.66,74000.0,26.8324,26.8474,26.8173,26.8399,74000.0
2014-04-02 10:00:00,35.66,35.71,35.66,35.66,169000.0,26.8399,26.8775,26.8399,26.8399,169000.0
2014-04-02 10:05:00,35.66,35.69,35.64,35.69,179900.0,26.8399,26.8625,26.8249,26.8625,179900.0
2014-04-02 10:10:00,35.69,35.7,35.66,35.66,287000.0,26.8625,26.87,26.8399,26.8399,287000.0
2014-04-02 10:15:00,35.66,35.7,35.66,35.68,73100.0,26.8399,26.87,26.8399,26.855,73100.0
2014-04-02 10:20:00,35.68,35.71,35.66,35.67,275200.0,26.855,26.8775,26.8399,26.8474,275200.0
2014-04-02 10:25:00,35.67,35.69,35.65,35.69,246100.0,26.8474,26.8625,26.8324,26.8625,246100.0
2014-04-02 10:30:00,35.69,35.72,35.67,35.72,320900.0,26.8625,26.8851,26.8474,26.8851,320900.0
2014-04-02 10:35:00,35.72,35.74,35.71,35.74,137600.0,26.8851,26.9001,26.8775,26.9001,137600.0
2014-04-02 10:40:00,35.74,35.76,35.69,35.69,272400.0,26.9001,26.9152,26.8625,26.8625,272400.0
2014-04-02 10:45:00,35.7,35.72,35.67,35.72,192800.0,26.87,26.8851,26.8474,26.8851,192800.0
2014-04-02 10:50:00,35.72,35.74,35.7,35.73,256400.0,26.8851,26.9001,26.87,26.8926,256400.0
2014-04-02 10:55:00,35.73,35.75,35.72,35.75,180100.0,26.8926,26.9077,26.8851,26.9077,180100.0
2014-04-02 11:00:00,35.75,35.77,35.74,35.76,201900.0,26.9077,26.9227,26.9001,26.9152,201900.0
2014-04-02 11:05:00,35.76,35.79,35.76,35.78,146800.0,26.9152,26.9378,26.9152,26.9302,146800.0
2014-04-02 11:10:00,35.78,35.8,35.73,35.76,181100.0,26.9302,26.9453,26.8926,26.9152,181100.0
2014-04-02 11:15:00,35.76,35.77,35.71,35.76,165200.0,26.9152,26.9227,26.8775,26.9152,165200.0
2014-04-02 11:20:00,35.76,35.78,35.75,35.78,64700.0,26.9152,26.9302,26.9077,26.9302,64700.0
2014-04-02 11:25:00,35.78,35.82,35.77,35.8,245700.0,26.9302,26.9603,26.9227,26.9453,245700.0
2014-04-02 11:30:00,35.8,35.8,35.78,35.79,92800.0,26.9453,26.9453,26.9302,26.9378,92800.0
2014-04-02 11:35:00,35.78,35.82,35.77,35.82,109600.0,26.9302,26.9603,26.9227,26.9603,109600.0
2014-04-02 11:40:00,35.82,35.83,35.78,35.79,114300.0,26.9603,26.9679,26.9302,26.9378,114300.0
2014-04-02 11:45:00,35.79,35.79,35.78,35.79,14300.0,26.9378,26.9378,26.9302,26.9378,14300.0
2014-04-02 11:50:00,35.78,35.8,35.78,35.79,80500.0,26.9302,26.9453,26.9302,26.9378,80500.0
2014-04-02 11:55:00,35.79,35.79,35.77,35.79,67000.0,26.9378,26.9378,26.9227,26.9378,67000.0
2014-04-02 12:00:00,35.78,35.79,35.76,35.76,57500.0,26.9302,26.9378,26.9152,26.9152,57500.0
2014-04-02 12:05:00,35.76,35.79,35.76,35.77,37500.0,26.9152,26.9378,26.9152,26.9227,37500.0
2014-04-02 12:10:00,35.78,35.79,35.75,35.78,45900.0,26.9302,26.9378,26.9077,26.9302,45900.0
2014-04-02 12:15:00,35.79,35.82,35.78,35.78,124400.0,26.9378,26.9603,26.9302,26.9302,124400.0
2014-04-02 12:20:00,35.79,35.8,35.77,35.79,72600.0,26.9378,26.9453,26.9227,26.9378,72600.0
2014-04-02 12:25:00,35.79,35.83,35.79,35.81,140700.0,26.9378,26.9679,26.9378,26.9528,140700.0
2014-04-02 12:30:00,35.81,35.82,35.79,35.81,52100.0,26.9528,26.9603,26.9378,26.9528,52100.0
2014-04-02 12:35:00,35.81,35.82,35.79,35.8,28000.0,26.9528,26.9603,26.9378,26.9453,28000.0
2014-04-02 12:40:00,35.79,35.81,35.79,35.8,10000.0,26.9378,26.9528,26.9378,26.9453,10000.0
2014-04-02 12:45:00,35.8,35.82,35.8,35.81,19100.0,26.9453,26.9603,26.9453,26.9528,19100.0
2014-04-02 12:50:00,35.81,35.82,35.81,35.82,22300.0,26.9528,26.9603,26.9528,26.9603,22300.0
2014-04-02 12:55:00,35.82,35.83,35.81,35.82,31200.0,26.9603,26.9679,26.9528,26.9603,31200.0
2014-04-02 13:00:00,35.82,35.85,35.82,35.82,215100.0,26.9603,26.9829,26.9603,26.9603,215100.0
2014-04-02 13:05:00,35.82,35.83,35.8,35.8,49200.0,26.9603,26.9679,26.9453,26.9453,49200.0
2014-04-02 13:10:00,35.8,35.83,35.8,35.83,23400.0,26.9453,26.9679,26.9453,26.9679,23400.0
2014-04-02 13:15:00,35.83,35.83,35.81,35.81,24300.0,26.9679,26.9679,26.9528,26.9528,24300.0
2014-04-02 13:20:00,35.81,35.81,35.77,35.77,28100.0,26.9528,26.9528,26.9227,26.9227,28100.0
2014-04-02 13:25:00,35.77,35.79,35.77,35.77,70000.0,26.9227,26.9378,26.9227,26.9227,70000.0
2014-04-02 13:30:00,35.77,35.78,35.77,35.77,7500.0,26.9227,26.9302,26.9227,26.9227,7500.0
2014-04-02 13:35:00,35.77,35.79,35.75,35.76,69400.0,26.9227,26.9378,26.9077,26.9152,69400.0
2014-04-02 13:40:00,35.77,35.78,35.75,35.75,53400.0,26.9227,26.9302,26.9077,26.9077,53400.0
2014-04-02 13:45:00,35.75,35.76,35.74,35.76,20600.0,26.9077,26.9152,26.9001,26.9152,20600.0
2014-04-02 13:50:00,35.76,35.79,35.75,35.78,28400.0,26.9152,26.9378,26.9077,26.9302,28400.0
2014-04-02 13:55:00,35.78,35.78,35.76,35.78,39100.0,26.9302,26.9302,26.9152,26.9302,39100.0
2014-04-02 14:00:00,35.77,35.8,35.76,35.77,55700.0,26.9227,26.9453,26.9152,26.9227,55700.0
2014-04-02 14:05:00,35.78,35.8,35.77,35.79,64200.0,26.9302,26.9453,26.9227,26.9378,64200.0
2014-04-02 14:10:00,35.79,35.81,35.78,35.8,36600.0,26.9378,26.9528,26.9302,26.9453,36600.0
2014-04-02 14:15:00,35.8,35.82,35.79,35.8,61500.0,26.9453,26.9603,26.9378,26.9453,61500.0
2014-04-02 14:20:00,35.8,35.82,35.8,35.8,30800.0,26.9453,26.9603,26.9453,26.9453,30800.0
2014-04-02 14:25:00,35.8,35.81,35.79,35.8,125600.0,26.9453,26.9528,26.9378,26.9453,125600.0
2014-04-02 14:30:00,35.79,35.8,35.77,35.77,41100.0,26.9378,26.9453,26.9227,26.9227,41100.0
2014-04-02 14:35:00,35.77,35.8,35.77,35.79,40000.0,26.9227,26.9453,26.9227,26.9378,40000.0
2014-04-02 14:40:00,35.79,35.8,35.79,35.79,13300.0,26.9378,26.9453,26.9378,26.9378,13300.0
2014-04-02 14:45:00,35.8,35.8,35.79,35.8,18500.0,26.9453,26.9453,26.9378,26.9453,18500.0
2014-04-02 14:50:00,35.8,35.83,35.79,35.82,122700.0,26.9453,26.9679,26.9378,26.9603,122700.0
2014-04-02 14:55:00,35.83,35.86,35.82,35.85,190900.0,26.9679,26.9904,26.9603,26.9829,190900.0
2014-04-02 15:00:00,35.85,35.85,35.82,35.84,79800.0,26.9829,26.9829,26.9603,26.9754,79800.0
2014-04-02 15:05:00,35.83,35.84,35.82,35.83,91200.0,26.9679,26.9754,26.9603,26.9679,91200.0
2014-04-02 15:10:00,35.84,35.84,35.82,35.84,121400.0,26.9754,26.9754,26.9603,26.9754,121400.0
2014-04-02 15:15:00,35.84,35.84,35.83,35.83,22800.0,26.9754,26.9754,26.9679,26.9679,22800.0
2014-04-02 15:20:00,35.84,35.84,35.82,35.84,86700.0,26.9754,26.9754,26.9603,26.9754,86700.0
2014-04-02 15:25:00,35.83,35.87,35.83,35.87,69300.0,26.9679,26.998,26.9679,26.998,69300.0
2014-04-02 15:30:00,35.88,35.88,35.81,35.82,235100.0,27.0055,27.0055,26.9528,26.9603,235100.0
2014-04-02 15:35:00,35.82,35.85,35.81,35.84,570100.0,26.9603,26.9829,26.9528,26.9754,570100.0
2014-04-02 15:40:00,35.84,35.86,35.83,35.85,273700.0,26.9754,26.9904,26.9679,26.9829,273700.0
2014-04-02 15:45:00,35.86,35.86,35.84,35.86,166600.0,26.9904,26.9904,26.9754,26.9904,166600.0
2014-04-02 15:50:00,35.86,35.88,35.86,35.88,704200.0,26.9904,27.0055,26.9904,27.0055,704200.0
2014-04-02 15:55:00,35.88,35.89,35.82,35.84,1048100.0,27.0055,27.013,26.9603,26.9754,1048100.0
2014-04-03 09:30:00,35.66,35.7,35.56,35.66,523900.0,26.8399,26.87,26.7646,26.8399,523900.0
2014-04-03 09:35:00,35.66,35.67,35.57,35.58,533500.0,26.8399,26.8474,26.7722,26.7797,533500.0
2014-04-03 09:40:00,35.57,35.59,35.52,35.52,832700.0,26.7722,26.7872,26.7345,26.7345,832700.0
2014-04-03 09:45:00,35.53,35.58,35.49,35.5,689200.0,26.7421,26.7797,26.712,26.7195,689200.0
2014-04-03 09:50:00,35.5,35.53,35.45,35.53,1216500.0,26.7195,26.7421,26.6819,26.7421,1216500.0
2014-04-03 09:55:00,35.53,35.54,35.48,35.51,259200.0,26.7421,26.7496,26.7044,26.727,259200.0
2014-04-03 10:00:00,35.51,35.54,35.47,35.49,357900.0,26.727,26.7496,26.6969,26.712,357900.0
2014-04-03 10:05:00,35.49,35.49,35.44,35.46,422400.0,26.712,26.712,26.6743,26.6894,422400.0
2014-04-03 10:10:00,35.45,35.51,35.45,35.49,419500.0,26.6819,26.727,26.6819,26.712,419500.0
2014-04-03 10:15:00,35.49,35.54,35.48,35.53,118400.0,26.712,26.7496,26.7044,26.7421,118400.0
2014-04-03 10:20:00,35.53,35.54,35.49,35.49,110100.0,26.7421,26.7496,26.712,26.712,110100.0
2014-04-03 10:25:00,35.49,35.51,35.47,35.49,157700.0,26.712,26.727,26.6969,26.712,157700.0
2014-04-03 10:30:00,35.48,35.5,35.45,35.45,340700.0,26.7044,26.7195,26.6819,26.6819,340700.0
2014-04-03 10:35:00,35.45,35.46,35.42,35.45,269300.0,26.6819,26.6894,26.6593,26.6819,269300.0
2014-04-03 10:40:00,35.45,35.48,35.44,35.46,189400.0,26.6819,26.7044,26.6743,26.6894,189400.0
2014-04-03 10:45:00,35.46,35.5,35.45,35.47,184900.0,26.6894,26.7195,26.6819,26.6969,184900.0
2014-04-03 10:50:00,35.48,35.48,35.41,35.43,898000.0,26.7044,26.7044,26.6517,26.6668,898000.0
2014-04-03 10:55:00,35.43,35.47,35.42,35.47,466600.0,26.6668,26.6969,26.6593,26.6969,466600.0
2014-04-03 11:00:00,35.47,35.49,35.45,35.45,185700.0,26.6969,26.712,26.6819,26.6819,185700.0
2014-04-03 11:05:00,35.45,35.48,35.43,35.46,161500.0,26.6819,26.7044,26.6668,26.6894,161500.0
2014-04-03 11:10:00,35.46,35.5,35.46,35.48,91400.0,26.6894,26.7195,26.6894,26.7044,91400.0
2014-04-03 11:15:00,35.48,35.49,35.45,35.47,82100.0,26.7044,26.712,26.6819,26.6969,82100.0
2014-04-03 11:20:00,35.46,35.47,35.44,35.44,155200.0,26.6894,26.6969,26.6743,26.6743,155200.0
2014-04-03 11:25:00,35.44,35.47,35.44,35.45,91200.0,26.6743,26.6969,26.6743,26.6819,91200.0
2014-04-03 11:30:00,35.45,35.46,35.42,35.44,237900.0,26.6819,26.6894,26.6593,26.6743,237900.0
2014-04-03 11:35:00,35.44,35.47,35.43,35.45,194600.0,26.6743,26.6969,26.6668,26.6819,194600.0
2014-04-03 11:40:00,35.46,35.47,35.45,35.45,49500.0,26.6894,26.6969,26.6819,26.6819,49500.0
2014-04-03 11:45:00,35.45,35.47,35.44,35.46,29700.0,26.6819,26.6969,26.6743,26.6894,29700.0
2014-04-03 11:50:00,35.46,35.47,35.45,35.46,41900.0,26.6894,26.6969,26.6819,26.6894,41900.0
2014-04-03 11:55:00,35.46,35.47,35.45,35.46,47500.0,26.6894,26.6969,26.6819,26.6894,47500.0
2014-04-03 12:00:00,35.47,35.48,35.45,35.48,94300.0,26.6969,26.7044,26.6819,26.7044,94300.0
2014-04-03 12:05:00,35.48,35.48,35.46,35.48,82500.0,26.7044,26.7044,26.6894,26.7044,82500.0
2014-04-03 12:10:00,35.47,35.49,35.47,35.48,59000.0,26.6969,26.712,26.6969,26.7044,59000.0
2014-04-03 12:15:00,35.49,35.49,35.45,35.47,132700.0,26.712,26.712,26.6819,26.6969,132700.0
2014-04-03 12:20:00,35.47,35.51,35.47,35.51,157800.0,26.6969,26.727,26.6969,26.727,157800.0
2014-04-03 12:25:00,35.51,35.51,35.47,35.48,82500.0,26.727,26.727,26.6969,26.7044,82500.0
2014-04-03 12:30:00,35.48,35.48,35.42,35.42,294900.0,26.7044,26.7044,26.6593,26.6593,294900.0
2014-04-03 12:35:00,35.42,35.45,35.41,35.42,392200.0,26.6593,26.6819,26.6517,26.6593,392200.0
2014-04-03 12:40:00,35.42,35.44,35.42,35.42,112600.0,26.6593,26.6743,26.6593,26.6593,112600.0
2014-04-03 12:45:00,35.43,35.45,35.42,35.42,232100.0,26.6668,26.6819,26.6593,26.6593,232100.0
2014-04-03 12:50:00,35.42,35.44,35.41,35.44,39300.0,26.6593,26.6743,26.6517,26.6743,39300.0
2014-04-03 12:55:00,35.44,35.46,35.44,35.45,70400.0,26.6743,26.6894,26.6743,26.6819,70400.0
2014-04-03 13:00:00,35.44,35.46,35.43,35.44,32700.0,26.6743,26.6894,26.6668,26.6743,32700.0
2014-04-03 13:05:00,35.44,35.46,35.43,35.45,63500.0,26.6743,26.6894,26.6668,26.6819,63500.0
2014-04-03 13:10:00,35.46,35.52,35.45,35.51,118700.0,26.6894,26.7345,26.6819,26.727,118700.0
2014-04-03 13:15:00,35.51,35.52,35.49,35.51,59800.0,26.727,26.7345,26.712,26.727,59800.0
2014-04-03 13:20:00,35.5,35.53,35.5,35.52,76300.0,26.7195,26.7421,26.7195,26.7345,76300.0
2014-04-03 13:25:00,35.52,35.54,35.51,35.53,81000.0,26.7345,26.7496,26.727,26.7421,81000.0
2014-04-03 13:30:00,35.53,35.53,35.51,35.53,82000.0,26.7421,26.7421,26.727,26.7421,82000.0
2014-04-03 13:35:00,35.52,35.53,35.5,35.52,167800.0,26.7345,26.7421,26.7195,26.7345,167800.0
2014-04-03 13:40:00,35.52,35.54,35.51,35.52,86700.0,26.7345,26.7496,26.727,26.7345,86700.0
2014-04-03 13:45:00,35.52,35.53,35.51,35.51,33900.0,26.7345,26.7421,26.727,26.727,33900.0
2014-04-03 13:50:00,35.51,35.54,35.51,35.53,94300.0,26.727,26.7496,26.727,26.7421,94300.0
2014-04-03 13:55:00,35.53,35.53,35.5,35.51,35100.0,26.7421,26.7421,26.7195,26.727,35100.0
2014-04-03 14:00:00,35.51,35.51,35.48,35.5,43900.0,26.727,26.727,26.7044,26.7195,43900.0
2014-04-03 14:05:00,35.5,35.52,35.49,35.5,78700.0,26.7195,26.7345,26.712,26.7195,78700.0
2014-04-03 14:10:00,35.5,35.52,35.49,35.49,40300.0,26.7195,26.7345,26.712,26.712,40300.0
2014-04-03 14:15:00,35.49,35.5,35.48,35.49,90700.0,26.712,26.7195,26.7044,26.712,90700.0
2014-04-03 14:20:00,35.49,35.49,35.47,35.48,56400.0,26.712,26.712,26.6969,26.7044,56400.0
2014-04-03 14:25:00,35.49,35.49,35.44,35.44,122500.0,26.712,26.712,26.6743,26.6743,122500.0
2014-04-03 14:30:00,35.44,35.46,35.43,35.44,82200.0,26.6743,26.6894,26.6668,26.6743,82200.0
2014-04-03 14:35:00,35.45,35.45,35.4,35.42,120800.0,26.6819,26.6819,26.6442,26.6593,120800.0
2014-04-03 14:40:00,35.43,35.53,35.42,35.51,391200.0,26.6668,26.7421,26.6593,26.727,391200.0
2014-04-03 14:45:00,35.5,35.51,35.48,35.49,123800.0,26.7195,26.727,26.7044,26.712,123800.0
2014-04-03 14:50:00,35.5,35.51,35.49,35.5,42300.0,26.7195,26.727,26.712,26.7195,42300.0
2014-04-03 14:55:00,35.5,35.56,35.49,35.55,271900.0,26.7195,26.7646,26.712,26.7571,271900.0
2014-04-03 15:00:00,35.55,35.58,35.54,35.57,172000.0,26.7571,26.7797,26.7496,26.7722,172000.0
2014-04-03 15:05:00,35.56,35.56,35.52,35.53,194200.0,26.7646,26.7646,26.7345,26.7421,194200.0
2014-04-03 15:10:00,35.52,35.55,35.51,35.51,76400.0,26.7345,26.7571,26.727,26.727,76400.0
2014-04-03 15:15:00,35.51,35.55,35.51,35.55,85100.0,26.727,26.7571,26.727,26.7571,85100.0
2014-04-03 15:20:00,35.55,35.56,35.54,35.54,63100.0,26.7571,26.7646,26.7496,26.7496,63100.0
2014-04-03 15:25:00,35.55,35.64,35.55,35.61,302900.0,26.7571,26.8249,26.7571,26.8023,302900.0
2014-04-03 15:30:00,35.61,35.64,35.6,35.64,169000.0,26.8023,26.8249,26.7948,26.8249,169000.0
2014-04-03 15:35:00,35.64,35.66,35.62,35.66,250900.0,26.8249,26.8399,26.8098,26.8399,250900.0
2014-04-03 15:40:00,35.66,35.72,35.66,35.71,658500.0,26.8399,26.8851,26.8399,26.8775,658500.0
2014-04-03 15:45:00,35.71,35.77,35.71,35.75,503000.0,26.8775,26.9227,26.8775,26.9077,503000.0
2014-04-03 15:50:00,35.75,35.82,35.74,35.82,943400.0,26.9077,26.9603,26.9001,26.9603,943400.0
2014-04-03 15:55:00,35.82,35.82,35.74,35.74,2049400.0,26.9603,26.9603,26.9001,26.9001,2049400.0
2014-04-04 09:30:00,36.09,36.16,36.05,36.13,1177700.0,27.1636,27.2162,27.1335,27.1937,1177700.0
2014-04-04 09:35:00,36.12,36.15,36.09,36.11,931600.0,27.1861,27.2087,27.1636,27.1786,931600.0
2014-04-04 09:40:00,36.11,36.13,36.04,36.12,1559700.0,27.1786,27.1937,27.1259,27.1861,1559700.0
2014-04-04 09:45:00,36.11,36.15,36.08,36.13,1301000.0,27.1786,27.2087,27.156,27.1937,1301000.0
2014-04-04 09:50:00,36.14,36.17,36.12,36.15,964800.0,27.2012,27.2238,27.1861,27.2087,964800.0
2014-04-04 09:55:00,36.14,36.26,36.13,36.23,1440900.0,27.2012,27.2915,27.1937,27.2689,1440900.0
2014-04-04 10:00:00,36.23,36.3,36.2,36.29,903600.0,27.2689,27.3216,27.2463,27.3141,903600.0
2014-04-04 10:05:00,36.29,36.34,36.25,36.32,1103700.0,27.3141,27.3517,27.284,27.3367,1103700.0
2014-04-04 10:10:00,36.31,36.35,36.27,36.27,634900.0,27.3291,27.3592,27.299,27.299,634900.0
2014-04-04 10:15:00,36.27,36.32,36.26,36.3,603300.0,27.299,27.3367,27.2915,27.3216,603300.0
2014-04-04 10:20:00,36.3,36.31,36.22,36.24,370500.0,27.3216,27.3291,27.2614,27.2765,370500.0
2014-04-04 10:25:00,36.24,36.31,36.22,36.3,329600.0,27.2765,27.3291,27.2614,27.3216,329600.0
2014-04-04 10:30:00,36.3,36.39,36.29,36.3,631900.0,27.3216,27.3894,27.3141,27.3216,631900.0
2014-04-04 10:35:00,36.3,36.34,36.29,36.33,241900.0,27.3216,27.3517,27.3141,27.3442,241900.0
2014-04-04 10:40:00,36.33,36.33,36.29,36.3,202000.0,27.3442,27.3442,27.3141,27.3216,202000.0
2014-04-04 10:45:00,36.29,36.31,36.21,36.23,352900.0,27.3141,27.3291,27.2539,27.2689,352900.0
2014-04-04 10:50:00,36.23,36.25,36.21,36.22,172000.0,27.2689,27.284,27.2539,27.2614,172000.0
2014-04-04 10:55:00,36.22,36.25,36.17,36.2,473900.0,27.2614,27.284,27.2238,27.2463,473900.0
2014-04-04 11:00:00,36.2,36.22,36.17,36.18,101900.0,27.2463,27.2614,27.2238,27.2313,101900.0
2014-04-04 11:05:00,36.18,36.18,36.04,36.06,364900.0,27.2313,27.2313,27.1259,27.141,364900.0
2014-04-04 11:10:00,36.06,36.11,36.04,36.1,362700.0,27.141,27.1786,27.1259,27.1711,362700.0
2014-04-04 11:15:00,36.1,36.1,36.02,36.02,269000.0,27.1711,27.1711,27.1109,27.1109,269000.0
2014-04-04 11:20:00,36.02,36.06,36.01,36.01,171700.0,27.1109,27.141,27.1033,27.1033,171700.0
2014-04-04 11:25:00,36.01,36.05,36.0,36.03,277300.0,27.1033,27.1335,27.0958,27.1184,277300.0
2014-04-04 11:30:00,36.04,36.14,36.03,36.11,525000.0,27.1259,27.2012,27.1184,27.1786,525000.0
2014-04-04 11:35:00,36.11,36.11,36.03,36.05,271200.0,27.1786,27.1786,27.1184,27.1335,271200.0
2014-04-04 11:40:00,36.04,36.04,35.97,35.98,161000.0,27.1259,27.1259,27.0732,27.0808,161000.0
2014-04-04 11:45:00,35.98,35.98,35.93,35.94,402700.0,27.0808,27.0808,27.0431,27.0507,402700.0
2014-04-04 11:50:00,35.94,35.98,35.94,35.95,219000.0,27.0507,27.0808,27.0507,27.0582,219000.0
2014-04-04 11:55:00,35.95,36.03,35.94,36.02,213900.0,27.0582,27.1184,27.0507,27.1109,213900.0
2014-04-04 12:00:00,36.02,36.02,35.91,35.91,365700.0,27.1109,27.1109,27.0281,27.0281,365700.0
2014-04-04 12:05:00,35.91,35.95,35.9,35.94,227900.0,27.0281,27.0582,27.0206,27.0507,227900.0
2014-04-04 12:10:00,35.94,35.97,35.9,35.96,203500.0,27.0507,27.0732,27.0206,27.0657,203500.0
2014-04-04 12:15:00,35.95,36.03,35.95,35.98,214900.0,27.0582,27.1184,27.0582,27.0808,214900.0
2014-04-04 12:20:00,35.97,36.04,35.97,36.0,185200.0,27.0732,27.1259,27.0732,27.0958,185200.0
2014-04-04 12:25:00,36.0,36.01,35.97,35.97,214300.0,27.0958,27.1033,27.0732,27.0732,214300.0
2014-04-04 12:30:00,35.98,36.01,35.97,35.98,95500.0,27.0808,27.1033,27.0732,27.0808,95500.0
2014-04-04 12:35:00,35.97,36.0,35.96,36.0,100100.0,27.0732,27.0958,27.0657,27.0958,100100.0
2014-04-04 12:40:00,36.0,36.03,35.99,36.0,117600.0,27.0958,27.1184,27.0883,27.0958,117600.0
2014-04-04 12:45:00,36.0,36.02,35.94,35.96,228400.0,27.0958,27.1109,27.0507,27.0657,228400.0
2014-04-04 12:50:00,35.97,35.97,35.93,35.94,89300.0,27.0732,27.0732,27.0431,27.0507,89300.0
2014-04-04 12:55:00,35.94,35.96,35.92,35.94,349800.0,27.0507,27.0657,27.0356,27.0507,349800.0
2014-04-04 13:00:00,35.94,35.96,35.9,35.93,272300.0,27.0507,27.0657,27.0206,27.0431,272300.0
2014-04-04 13:05:00,35.93,35.95,35.91,35.95,69200.0,27.0431,27.0582,27.0281,27.0582,69200.0
2014-04-04 13:10:00,35.95,35.98,35.93,35.94,97800.0,27.0582,27.0808,27.0431,27.0507,97800.0
2014-04-04 13:15:00,35.94,35.99,35.94,35.97,180700.0,27.0507,27.0883,27.0507,27.0732,180700.0
2014-04-04 13:20:00,35.97,35.98,35.94,35.96,287000.0,27.0732,27.0808,27.0507,27.0657,287000.0
2014-04-04 13:25:00,35.96,35.97,35.93,35.95,91100.0,27.0657,27.0732,27.0431,27.0582,91100.0
2014-04-04 13:30:00,35.95,35.95,35.9,35.9,209900.0,27.0582,27.0582,27.0206,27.0206,209900.0
2014-04-04 13:35:00,35.91,35.97,35.9,35.93,111200.0,27.0281,27.0732,27.0206,27.0431,111200.0
2014-04-04 13:40:00,35.94,35.95,35.89,35.9,339900.0,27.0507,27.0582,27.013,27.0206,339900.0
2014-04-04 13:45:00,35.91,35.93,35.9,35.91,133100.0,27.0281,27.0431,27.0206,27.0281,133100.0
2014-04-04 13:50:00,35.91,35.93,35.89,35.92,139900.0,27.0281,27.0431,27.013,27.0356,139900.0
2014-04-04 13:55:00,35.92,35.93,35.88,35.91,383900.0,27.0356,27.0431,27.0055,27.0281,383900.0
2014-04-04 14:00:00,35.9,35.93,35.85,35.85,274200.0,27.0206,27.0431,26.9829,26.9829,274200.0
2014-04-04 14:05:00,35.86,35.86,35.79,35.81,553800.0,26.9904,26.9904,26.9378,26.9528,553800.0
2014-04-04 14:10:00,35.81,35.81,35.78,35.78,186200.0,26.9528,26.9528,26.9302,26.9302,186200.0
2014-04-04 14:15:00,35.78,35.86,35.78,35.82,309700.0,26.9302,26.9904,26.9302,26.9603,309700.0
2014-04-04 14:20:00,35.82,35.82,35.77,35.77,95100.0,26.9603,26.9603,26.9227,26.9227,95100.0
2014-04-04 14:25:00,35.77,35.78,35.7,35.73,308000.0,26.9227,26.9302,26.87,26.8926,308000.0
2014-04-04 14:30:00,35.73,35.76,35.67,35.68,368400.0,26.8926,26.9152,26.8474,26.855,368400.0
2014-04-04 14:35:00,35.68,35.71,35.62,35.63,426600.0,26.855,26.8775,26.8098,26.8173,426600.0
2014-04-04 14:40:00,35.63,35.66,35.59,35.59,399900.0,26.8173,26.8399,26.7872,26.7872,399900.0
2014-04-04 14:45:00,35.59,35.62,35.54,35.58,626300.0,26.7872,26.8098,26.7496,26.7797,626300.0
2014-04-04 14:50:00,35.58,35.66,35.58,35.66,214200.0,26.7797,26.8399,26.7797,26.8399,214200.0
2014-04-04 14:55:00,35.66,35.69,35.64,35.69,141500.0,26.8399,26.8625,26.8249,26.8625,141500.0
2014-04-04 15:00:00,35.68,35.69,35.65,35.66,257900.0,26.855,26.8625,26.8324,26.8399,257900.0
2014-04-04 15:05:00,35.66,35.67,35.64,35.66,165900.0,26.8399,26.8474,26.8249,26.8399,165900.0
2014-04-04 15:10:00,35.66,35.73,35.66,35.72,301500.0,26.8399,26.8926,26.8399,26.8851,301500.0
2014-04-04 15:15:00,35.72,35.74,35.66,35.74,238100.0,26.8851,26.9001,26.8399,26.9001,238100.0
2014-04-04 15:20:00,35.74,35.75,35.7,35.74,182700.0,26.9001,26.9077,26.87,26.9001,182700.0
2014-04-04 15:25:00,35.74,35.78,35.71,35.75,197000.0,26.9001,26.9302,26.8775,26.9077,197000.0
2014-04-04 15:30:00,35.75,35.76,35.7,35.73,214700.0,26.9077,26.9152,26.87,26.8926,214700.0
2014-04-04 15:35:00,35.72,35.74,35.7,35.73,226500.0,26.8851,26.9001,26.87,26.8926,226500.0
2014-04-04 15:40:00,35.72,35.75,35.68,35.69,303400.0,26.8851,26.9077,26.855,26.8625,303400.0
2014-04-04 15:45:00,35.69,35.71,35.64,35.7,540400.0,26.8625,26.8775,26.8249,26.87,540400.0
2014-04-04 15:50:00,35.7,35.7,35.6,35.64,888800.0,26.87,26.87,26.7948,26.8249,888800.0
2014-04-04 15:55:00,35.64,35.66,35.61,35.64,970900.0,26.8249,26.8399,26.8023,26.8249,970900.0
2014-04-07 09:30:00,35.83,35.87,35.8,35.84,406300.0,26.9679,26.998,26.9453,26.9754,406300.0
2014-04-07 09:35:00,35.84,35.86,35.78,35.8,517900.0,26.9754,26.9904,26.9302,26.9453,517900.0
2014-04-07 09:40:00,35.8,35.85,35.78,35.8,848100.0,26.9453,26.9829,26.9302,26.9453,848100.0
2014-04-07 09:45:00,35.79,35.83,35.76,35.8,762400.0,26.9378,26.9679,26.9152,26.9453,762400.0
2014-04-07 09:50:00,35.81,35.85,35.79,35.84,626000.0,26.9528,26.9829,26.9378,26.9754,626000.0
2014-04-07 09:55:00,35.84,35.9,35.84,35.89,284300.0,26.9754,27.0206,26.9754,27.013,284300.0
2014-04-07 10:00:00,35.89,35.94,35.89,35.91,463000.0,27.013,27.0507,27.013,27.0281,463000.0
2014-04-07 10:05:00,35.91,35.94,35.87,35.9,321100.0,27.0281,27.0507,26.998,27.0206,321100.0
2014-04-07 10:10:00,35.91,35.95,35.9,35.93,213800.0,27.0281,27.0582,27.0206,27.0431,213800.0
2014-04-07 10:15:00,35.94,35.94,35.87,35.91,203400.0,27.0507,27.0507,26.998,27.0281,203400.0
2014-04-07 10:20:00,35.9,35.91,35.86,35.86,172300.0,27.0206,27.0281,26.9904,26.9904,172300.0
2014-04-07 10:25:00,35.86,35.88,35.83,35.84,261200.0,26.9904,27.0055,26.9679,26.9754,261200.0
2014-04-07 10:30:00,35.84,35.88,35.82,35.87,170300.0,26.9754,27.0055,26.9603,26.998,170300.0
2014-04-07 10:35:00,35.88,35.91,35.83,35.84,196100.0,27.0055,27.0281,26.9679,26.9754,196100.0
2014-04-07 10:40:00,35.85,35.86,35.83,35.86,130600.0,26.9829,26.9904,26.9679,26.9904,130600.0
2014-04-07 10:45:00,35.86,35.87,35.79,35.83,699600.0,26.9904,26.998,26.9378,26.9679,699600.0
2014-04-07 10:50:00,35.83,35.86,35.83,35.86,177200.0,26.9679,26.9904,26.9679,26.9904,177200.0
2014-04-07 10:55:00,35.86,35.87,35.83,35.86,283500.0,26.9904,26.998,26.9679,26.9904,283500.0
2014-04-07 11:00:00,35.85,35.9,35.83,35.9,138700.0,26.9829,27.0206,26.9679,27.0206,138700.0
2014-04-07 11:05:00,35.9,35.92,35.87,35.88,191800.0,27.0206,27.0356,26.998,27.0055,191800.0
2014-04-07 11:10:00,35.87,35.88,35.81,35.82,425500.0,26.998,27.0055,26.9528,26.9603,425500.0
2014-04-07 11:15:00,35.83,35.84,35.81,35.83,206800.0,26.9679,26.9754,26.9528,26.9679,206800.0
2014-04-07 11:20:00,35.82,35.85,35.8,35.81,161900.0,26.9603,26.9829,26.9453,26.9528,161900.0
2014-04-07 11:25:00,35.81,35.85,35.81,35.85,111900.0,26.9528,26.9829,26.9528,26.9829,111900.0
2014-04-07 11:30:00,35.84,35.89,35.84,35.86,167300.0,26.9754,27.013,26.9754,26.9904,167300.0
2014-04-07 11:35:00,35.86,35.87,35.83,35.84,139300.0,26.9904,26.998,26.9679,26.9754,139300.0
2014-04-07 11:40:00,35.84,35.84,35.81,35.82,117600.0,26.9754,26.9754,26.9528,26.9603,117600.0
2014-04-07 11:45:00,35.83,35.86,35.81,35.85,297300.0,26.9679,26.9904,26.9528,26.9829,297300.0
2014-04-07 11:50:00,35.85,35.86,35.81,35.82,290500.0,26.9829,26.9904,26.9528,26.9603,290500.0
2014-04-07 11:55:00,35.81,35.81,35.76,35.76,116000.0,26.9528,26.9528,26.9152,26.9152,116000.0
2014-04-07 12:00:00,35.76,35.79,35.72,35.74,403700.0,26.9152,26.9378,26.8851,26.9001,403700.0
2014-04-07 12:05:00,35.74,35.75,35.7,35.7,44200.0,26.9001,26.9077,26.87,26.87,44200.0
2014-04-07 12:10:00,35.71,35.73,35.69,35.73,126200.0,26.8775,26.8926,26.8625,26.8926,126200.0
2014-04-07 12:15:00,35.73,35.73,35.66,35.67,79500.0,26.8926,26.8926,26.8399,26.8474,79500.0
2014-04-07 12:20:00,35.67,35.72,35.67,35.72,96400.0,26.8474,26.8851,26.8474,26.8851,96400.0
2014-04-07 12:25:00,35.72,35.74,35.71,35.74,138100.0,26.8851,26.9001,26.8775,26.9001,138100.0
2014-04-07 12:30:00,35.75,35.77,35.73,35.77,143400.0,26.9077,26.9227,26.8926,26.9227,143400.0
2014-04-07 12:35:00,35.77,35.78,35.76,35.76,110100.0,26.9227,26.9302,26.9152,26.9152,110100.0
2014-04-07 12:40:00,35.76,35.8,35.76,35.78,164300.0,26.9152,26.9453,26.9152,26.9302,164300.0
2014-04-07 12:45:00,35.77,35.79,35.72,35.72,83300.0,26.9227,26.9378,26.8851,26.8851,83300.0
2014-04-07 12:50:00,35.73,35.77,35.73,35.76,72400.0,26.8926,26.9227,26.8926,26.9152,72400.0
2014-04-07 12:55:00,35.76,35.77,35.74,35.75,65200.0,26.9152,26.9227,26.9001,26.9077,65200.0
2014-04-07 13:00:00,35.74,35.75,35.73,35.75,27700.0,26.9001,26.9077,26.8926,26.9077,27700.0
2014-04-07 13:05:00,35.75,35.76,35.7,35.72,209700.0,26.9077,26.9152,26.87,26.8851,209700.0
2014-04-07 13:10:00,35.73,35.74,35.69,35.73,71100.0,26.8926,26.9001,26.8625,26.8926,71100.0
2014-04-07 13:15:00,35.73,35.73,35.72,35.72,66300.0,26.8926,26.8926,26.8851,26.8851,66300.0
2014-04-07 13:20:00,35.72,35.77,35.72,35.76,86300.0,26.8851,26.9227,26.8851,26.9152,86300.0
2014-04-07 13:25:00,35.75,35.76,35.72,35.73,116200.0,26.9077,26.9152,26.8851,26.8926,116200.0
2014-04-07 13:30:00,35.73,35.75,35.69,35.7,90300.0,26.8926,26.9077,26.8625,26.87,90300.0
2014-04-07 13:35:00,35.7,35.7,35.66,35.66,125400.0,26.87,26.87,26.8399,26.8399,125400.0
2014-04-07 13:40:00,35.66,35.7,35.65,35.68,65500.0,26.8399,26.87,26.8324,26.855,65500.0
2014-04-07 13:45:00,35.69,35.71,35.64,35.68,149700.0,26.8625,26.8775,26.8249,26.855,149700.0
2014-04-07 13:50:00,35.69,35.69,35.64,35.65,108200.0,26.8625,26.8625,26.8249,26.8324,108200.0
2014-04-07 13:55:00,35.65,35.66,35.62,35.63,106500.0,26.8324,26.8399,26.8098,26.8173,106500.0
2014-04-07 14:00:00,35.63,35.69,35.61,35.69,84100.0,26.8173,26.8625,26.8023,26.8625,84100.0
2014-04-07 14:05:00,35.69,35.69,35.65,35.66,156600.0,26.8625,26.8625,26.8324,26.8399,156600.0
2014-04-07 14:10:00,35.67,35.68,35.65,35.65,50100.0,26.8474,26.855,26.8324,26.8324,50100.0
2014-04-07 14:15:00,35.64,35.65,35.63,35.64,65400.0,26.8249,26.8324,26.8173,26.8249,65400.0
2014-04-07 14:20:00,35.64,35.64,35.6,35.61,98800.0,26.8249,26.8249,26.7948,26.8023,98800.0
2014-04-07 14:25:00,35.62,35.64,35.61,35.62,77700.0,26.8098,26.8249,26.8023,26.8098,77700.0
2014-04-07 14:30:00,35.63,35.65,35.61,35.65,78700.0,26.8173,26.8324,26.8023,26.8324,78700.0
2014-04-07 14:35:00,35.64,35.68,35.64,35.67,78800.0,26.8249,26.855,26.8249,26.8474,78800.0
2014-04-07 14:40:00,35.67,35.71,35.66,35.68,111900.0,26.8474,26.8775,26.8399,26.855,111900.0
2014-04-07 14:45:00,35.68,35.7,35.66,35.69,143900.0,26.855,26.87,26.8399,26.8625,143900.0
2014-04-07 14:50:00,35.69,35.73,35.68,35.73,151400.0,26.8625,26.8926,26.855,26.8926,151400.0
2014-04-07 14:55:00,35.73,35.75,35.72,35.72,146200.0,26.8926,26.9077,26.8851,26.8851,146200.0
2014-04-07 15:00:00,35.73,35.75,35.7,35.71,247500.0,26.8926,26.9077,26.87,26.8775,247500.0
2014-04-07 15:05:00,35.7,35.75,35.67,35.75,329000.0,26.87,26.9077,26.8474,26.9077,329000.0
2014-04-07 15:10:00,35.75,35.8,35.74,35.8,245900.0,26.9077,26.9453,26.9001,26.9453,245900.0
2014-04-07 15:15:00,35.79,35.8,35.77,35.78,57800.0,26.9378,26.9453,26.9227,26.9302,57800.0
2014-04-07 15:20:00,35.78,35.79,35.75,35.76,335600.0,26.9302,26.9378,26.9077,26.9152,335600.0
2014-04-07 15:25:00,35.76,35.81,35.76,35.81,75600.0,26.9152,26.9528,26.9152,26.9528,75600.0
2014-04-07 15:30:00,35.81,35.82,35.79,35.81,273900.0,26.9528,26.9603,26.9378,26.9528,273900.0
2014-04-07 15:35:00,35.81,35.86,35.81,35.84,948800.0,26.9528,26.9904,26.9528,26.9754,948800.0
2014-04-07 15:40:00,35.84,35.86,35.83,35.84,514300.0,26.9754,26.9904,26.9679,26.9754,514300.0
2014-04-07 15:45:00,35.84,35.86,35.83,35.84,522400.0,26.9754,26.9904,26.9679,26.9754,522400.0
2014-04-07 15:50:00,35.84,35.84,35.8,35.8,529500.0,26.9754,26.9754,26.9453,26.9453,529500.0
2014-04-07 15:55:00,35.81,35.85,35.8,35.82,1129200.0,26.9528,26.9829,26.9453,26.9603,1129200.0
2014-04-08 09:30:00,36.46,36.59,36.45,36.59,1108400.0,27.442,27.5399,27.4345,27.5399,1108400.0
2014-04-08 09:35:00,36.59,36.64,36.53,36.63,762200.0,27.5399,27.5775,27.4947,27.57,762200.0
2014-04-08 09:40:00,36.63,36.71,36.63,36.7,1739400.0,27.57,27.6302,27.57,27.6227,1739400.0
2014-04-08 09:45:00,36.7,36.7,36.59,36.62,1551600.0,27.6227,27.6227,27.5399,27.5625,1551600.0
2014-04-08 09:50:00,36.62,36.7,36.58,36.7,1316300.0,27.5625,27.6227,27.5324,27.6227,1316300.0
2014-04-08 09:55:00,36.7,36.7,36.64,36.68,1157600.0,27.6227,27.6227,27.5775,27.6076,1157600.0
2014-04-08 10:00:00,36.68,36.69,36.64,36.68,840000.0,27.6076,27.6152,27.5775,27.6076,840000.0
2014-04-08 10:05:00,36.69,36.72,36.62,36.64,606100.0,27.6152,27.6377,27.5625,27.5775,606100.0
2014-04-08 10:10:00,36.63,36.67,36.57,36.61,764000.0,27.57,27.6001,27.5248,27.5549,764000.0
2014-04-08 10:15:00,36.6,36.63,36.58,36.59,522100.0,27.5474,27.57,27.5324,27.5399,522100.0
2014-04-08 10:20:00,36.58,36.6,36.45,36.49,584700.0,27.5324,27.5474,27.4345,27.4646,584700.0
2014-04-08 10:25:00,36.49,36.52,36.43,36.46,706400.0,27.4646,27.4872,27.4195,27.442,706400.0
2014-04-08 10:30:00,36.46,36.61,36.45,36.59,446500.0,27.442,27.5549,27.4345,27.5399,446500.0
2014-04-08 10:35:00,36.6,36.63,36.58,36.62,216200.0,27.5474,27.57,27.5324,27.5625,216200.0
2014-04-08 10:40:00,36.62,36.64,36.58,36.62,491000.0,27.5625,27.5775,27.5324,27.5625,491000.0
2014-04-08 10:45:00,36.62,36.65,36.59,36.63,287800.0,27.5625,27.585,27.5399,27.57,287800.0
2014-04-08 10:50:00,36.63,36.71,36.63,36.66,392000.0,27.57,27.6302,27.57,27.5926,392000.0
2014-04-08 10:55:00,36.67,36.72,36.66,36.68,197000.0,27.6001,27.6377,27.5926,27.6076,197000.0
2014-04-08 11:00:00,36.69,36.74,36.69,36.73,378400.0,27.6152,27.6528,27.6152,27.6453,378400.0
2014-04-08 11:05:00,36.74,36.8,36.72,36.74,1352800.0,27.6528,27.6979,27.6377,27.6528,1352800.0
2014-04-08 11:10:00,36.73,36.73,36.66,36.69,326400.0,27.6453,27.6453,27.5926,27.6152,326400.0
2014-04-08 11:15:00,36.69,36.78,36.69,36.76,289600.0,27.6152,27.6829,27.6152,27.6678,289600.0
2014-04-08 11:20:00,36.75,36.76,36.73,36.74,142100.0,27.6603,27.6678,27.6453,27.6528,142100.0
2014-04-08 11:25:00,36.74,36.74,36.65,36.65,629100.0,27.6528,27.6528,27.585,27.585,629100.0
2014-04-08 11:30:00,36.65,36.67,36.64,36.64,385600.0,27.585,27.6001,27.5775,27.5775,385600.0
2014-04-08 11:35:00,36.64,36.64,36.57,36.58,544200.0,27.5775,27.5775,27.5248,27.5324,544200.0
2014-04-08 11:40:00,36.58,36.6,36.57,36.57,318400.0,27.5324,27.5474,27.5248,27.5248,318400.0
2014-04-08 11:45:00,36.57,36.59,36.53,36.55,428300.0,27.5248,27.5399,27.4947,27.5098,428300.0
2014-04-08 11:50:00,36.55,36.56,36.52,36.55,300800.0,27.5098,27.5173,27.4872,27.5098,300800.0
2014-04-08 11:55:00,36.54,36.58,36.53,36.56,392200.0,27.5023,27.5324,27.4947,27.5173,392200.0
2014-04-08 12:00:00,36.56,36.56,36.52,36.55,144100.0,27.5173,27.5173,27.4872,27.5098,144100.0
2014-04-08 12:05:00,36.55,36.58,36.55,36.56,173800.0,27.5098,27.5324,27.5098,27.5173,173800.0
2014-04-08 12:10:00,36.56,36.57,36.55,36.56,83100.0,27.5173,27.5248,27.5098,27.5173,83100.0
2014-04-08 12:15:00,36.57,36.63,36.57,36.63,401300.0,27.5248,27.57,27.5248,27.57,401300.0
2014-04-08 12:20:00,36.63,36.63,36.61,36.61,109600.0,27.57,27.57,27.5549,27.5549,109600.0
2014-04-08 12:25:00,36.61,36.62,36.58,36.61,144700.0,27.5549,27.5625,27.5324,27.5549,144700.0
2014-04-08 12:30:00,36.61,36.62,36.59,36.59,141800.0,27.5549,27.5625,27.5399,27.5399,141800.0
2014-04-08 12:35:00,36.59,36.61,36.57,36.57,174000.0,27.5399,27.5549,27.5248,27.5248,174000.0
2014-04-08 12:40:00,36.58,36.58,36.54,36.56,109000.0,27.5324,27.5324,27.5023,27.5173,109000.0
2014-04-08 12:45:00,36.56,36.57,36.55,36.55,94000.0,27.5173,27.5248,27.5098,27.5098,94000.0
2014-04-08 12:50:00,36.55,36.55,36.53,36.55,108100.0,27.5098,27.5098,27.4947,27.5098,108100.0
2014-04-08 12:55:00,36.55,36.55,36.51,36.51,188100.0,27.5098,27.5098,27.4797,27.4797,188100.0
2014-04-08 13:00:00,36.51,36.54,36.51,36.53,114200.0,27.4797,27.5023,27.4797,27.4947,114200.0
2014-04-08 13:05:00,36.52,36.54,36.52,36.54,53000.0,27.4872,27.5023,27.4872,27.5023,53000.0
2014-04-08 13:10:00,36.54,36.56,36.54,36.56,119300.0,27.5023,27.5173,27.5023,27.5173,119300.0
2014-04-08 13:15:00,36.56,36.59,36.55,36.57,142700.0,27.5173,27.5399,27.5098,27.5248,142700.0
2014-04-08 13:20:00,36.57,36.62,36.57,36.62,182600.0,27.5248,27.5625,27.5248,27.5625,182600.0
2014-04-08 13:25:00,36.62,36.64,36.61,36.61,190400.0,27.5625,27.5775,27.5549,27.5549,190400.0
2014-04-08 13:30:00,36.62,36.63,36.59,36.61,199700.0,27.5625,27.57,27.5399,27.5549,199700.0
2014-04-08 13:35:00,36.61,36.62,36.59,36.61,107600.0,27.5549,27.5625,27.5399,27.5549,107600.0
2014-04-08 13:40:00,36.61,36.62,36.59,36.62,214600.0,27.5549,27.5625,27.5399,27.5625,214600.0
2014-04-08 13:45:00,36.62,36.62,36.55,36.55,231400.0,27.5625,27.5625,27.5098,27.5098,231400.0
2014-04-08 13:50:00,36.56,36.56,36.51,36.52,353600.0,27.5173,27.5173,27.4797,27.4872,353600.0
2014-04-08 13:55:00,36.52,36.54,36.5,36.52,348600.0,27.4872,27.5023,27.4721,27.4872,348600.0
2014-04-08 14:00:00,36.52,36.54,36.49,36.49,110400.0,27.4872,27.5023,27.4646,27.4646,110400.0
2014-04-08 14:05:00,36.5,36.5,36.42,36.48,323100.0,27.4721,27.4721,27.4119,27.4571,323100.0
2014-04-08 14:10:00,36.47,36.5,36.47,36.48,154400.0,27.4496,27.4721,27.4496,27.4571,154400.0
2014-04-08 14:15:00,36.48,36.48,36.37,36.41,396900.0,27.4571,27.4571,27.3743,27.4044,396900.0
2014-04-08 14:20:00,36.41,36.42,36.33,36.35,504100.0,27.4044,27.4119,27.3442,27.3592,504100.0
2014-04-08 14:25:00,36.35,36.38,36.33,36.36,947500.0,27.3592,27.3818,27.3442,27.3668,947500.0
2014-04-08 14:30:00,36.36,36.4,36.35,36.39,101500.0,27.3668,27.3969,27.3592,27.3894,101500.0
2014-04-08 14:35:00,36.39,36.43,36.39,36.43,259900.0,27.3894,27.4195,27.3894,27.4195,259900.0
2014-04-08 14:40:00,36.43,36.45,36.37,36.37,193300.0,27.4195,27.4345,27.3743,27.3743,193300.0
2014-04-08 14:45:00,36.37,36.44,36.37,36.41,115900.0,27.3743,27.427,27.3743,27.4044,115900.0
2014-04-08 14:50:00,36.41,36.45,36.39,36.4,104500.0,27.4044,27.4345,27.3894,27.3969,104500.0
2014-04-08 14:55:00,36.4,36.44,36.39,36.41,105200.0,27.3969,27.427,27.3894,27.4044,105200.0
2014-04-08 15:00:00,36.4,36.4,36.37,36.39,221200.0,27.3969,27.3969,27.3743,27.3894,221200.0
2014-04-08 15:05:00,36.39,36.41,36.35,36.36,217700.0,27.3894,27.4044,27.3592,27.3668,217700.0
2014-04-08 15:10:00,36.37,36.38,36.33,36.37,171000.0,27.3743,27.3818,27.3442,27.3743,171000.0
2014-04-08 15:15:00,36.37,36.39,36.35,36.37,132600.0,27.3743,27.3894,27.3592,27.3743,132600.0
2014-04-08 15:20:00,36.37,36.4,36.37,36.39,118600.0,27.3743,27.3969,27.3743,27.3894,118600.0
2014-04-08 15:25:00,36.39,36.4,36.37,36.38,132800.0,27.3894,27.3969,27.3743,27.3818,132800.0
2014-04-08 15:30:00,36.38,36.41,36.37,36.41,172700.0,27.3818,27.4044,27.3743,27.4044,172700.0
2014-04-08 15:35:00,36.41,36.42,36.39,36.41,151600.0,27.4044,27.4119,27.3894,27.4044,151600.0
2014-04-08 15:40:00,36.42,36.42,36.38,36.38,128500.0,27.4119,27.4119,27.3818,27.3818,128500.0
2014-04-08 15:45:00,36.38,36.38,36.31,36.34,781600.0,27.3818,27.3818,27.3291,27.3517,781600.0
2014-04-08 15:50:00,36.34,36.35,36.31,36.34,1010000.0,27.3517,27.3592,27.3291,27.3517,1010000.0
2014-04-08 15:55:00,36.34,36.42,36.33,36.4,1412800.0,27.3517,27.4119,27.3442,27.3969,1412800.0
2014-04-09 09:30:00,36.73,36.76,36.67,36.71,816500.0,27.6453,27.6678,27.6001,27.6302,816500.0
2014-04-09 09:35:00,36.71,36.71,36.52,36.54,1908600.0,27.6302,27.6302,27.4872,27.5023,1908600.0
2014-04-09 09:40:00,36.55,36.57,36.48,36.5,748400.0,27.5098,27.5248,27.4571,27.4721,748400.0
2014-04-09 09:45:00,36.51,36.55,36.5,36.51,357900.0,27.4797,27.5098,27.4721,27.4797,357900.0
2014-04-09 09:50:00,36.52,36.53,36.48,36.51,330500.0,27.4872,27.4947,27.4571,27.4797,330500.0
2014-04-09 09:55:00,36.51,36.56,36.49,36.5,286600.0,27.4797,27.5173,27.4646,27.4721,286600.0
2014-04-09 10:00:00,36.49,36.53,36.45,36.45,327100.0,27.4646,27.4947,27.4345,27.4345,327100.0
2014-04-09 10:05:00,36.45,36.48,36.38,36.39,757900.0,27.4345,27.4571,27.3818,27.3894,757900.0
2014-04-09 10:10:00,36.39,36.45,36.37,36.41,353300.0,27.3894,27.4345,27.3743,27.4044,353300.0
2014-04-09 10:15:00,36.4,36.5,36.4,36.47,294200.0,27.3969,27.4721,27.3969,27.4496,294200.0
2014-04-09 10:20:00,36.47,36.53,36.47,36.51,618300.0,27.4496,27.4947,27.4496,27.4797,618300.0
2014-04-09 10:25:00,36.52,36.52,36.48,36.48,198300.0,27.4872,27.4872,27.4571,27.4571,198300.0
2014-04-09 10:30:00,36.49,36.54,36.49,36.49,223700.0,27.4646,27.5023,27.4646,27.4646,223700.0
2014-04-09 10:35:00,36.48,36.53,36.48,36.52,155300.0,27.4571,27.4947,27.4571,27.4872,155300.0
2014-04-09 10:40:00,36.53,36.58,36.53,36.55,235900.0,27.4947,27.5324,27.4947,27.5098,235900.0
2014-04-09 10:45:00,36.55,36.58,36.52,36.52,503500.0,27.5098,27.5324,27.4872,27.4872,503500.0
2014-04-09 10:50:00,36.52,36.54,36.5,36.53,233000.0,27.4872,27.5023,27.4721,27.4947,233000.0
2014-04-09 10:55:00,36.54,36.54,36.49,36.49,263400.0,27.5023,27.5023,27.4646,27.4646,263400.0
2014-04-09 11:00:00,36.49,36.51,36.49,36.49,87500.0,27.4646,27.4797,27.4646,27.4646,87500.0
2014-04-09 11:05:00,36.49,36.54,36.48,36.54,92800.0,27.4646,27.5023,27.4571,27.5023,92800.0
2014-04-09 11:10:00,36.54,36.56,36.53,36.55,97600.0,27.5023,27.5173,27.4947,27.5098,97600.0
2014-04-09 11:15:00,36.56,36.63,36.56,36.63,232400.0,27.5173,27.57,27.5173,27.57,232400.0
2014-04-09 11:20:00,36.63,36.64,36.61,36.63,122400.0,27.57,27.5775,27.5549,27.57,122400.0
2014-04-09 11:25:00,36.62,36.66,36.61,36.63,191700.0,27.5625,27.5926,27.5549,27.57,191700.0
2014-04-09 11:30:00,36.63,36.66,36.62,36.64,264600.0,27.57,27.5926,27.5625,27.5775,264600.0
2014-04-09 11:35:00,36.65,36.65,36.61,36.63,168700.0,27.585,27.585,27.5549,27.57,168700.0
2014-04-09 11:40:00,36.62,36.68,36.62,36.68,99600.0,27.5625,27.6076,27.5625,27.6076,99600.0
2014-04-09 11:45:00,36.68,36.71,36.67,36.69,277500.0,27.6076,27.6302,27.6001,27.6152,277500.0
2014-04-09 11:50:00,36.69,36.7,36.66,36.66,91400.0,27.6152,27.6227,27.5926,27.5926,91400.0
2014-04-09 11:55:00,36.67,36.68,36.65,36.65,66700.0,27.6001,27.6076,27.585,27.585,66700.0
2014-04-09 12:00:00,36.65,36.66,36.64,36.64,34200.0,27.585,27.5926,27.5775,27.5775,34200.0
2014-04-09 12:05:00,36.65,36.65,36.63,36.64,61300.0,27.585,27.585,27.57,27.5775,61300.0
2014-04-09 12:10:00,36.65,36.66,36.65,36.65,13600.0,27.585,27.5926,27.585,27.585,13600.0
2014-04-09 12:15:00,36.65,36.67,36.64,36.67,79800.0,27.585,27.6001,27.5775,27.6001,79800.0
2014-04-09 12:20:00,36.66,36.68,36.65,36.67,85500.0,27.5926,27.6076,27.585,27.6001,85500.0
2014-04-09 12:25:00,36.68,36.71,36.66,36.68,185500.0,27.6076,27.6302,27.5926,27.6076,185500.0
2014-04-09 12:30:00,36.69,36.7,36.66,36.67,134300.0,27.6152,27.6227,27.5926,27.6001,134300.0
2014-04-09 12:35:00,36.67,36.67,36.66,36.66,34200.0,27.6001,27.6001,27.5926,27.5926,34200.0
2014-04-09 12:40:00,36.66,36.67,36.65,36.66,23100.0,27.5926,27.6001,27.585,27.5926,23100.0
2014-04-09 12:45:00,36.67,36.67,36.66,36.67,12800.0,27.6001,27.6001,27.5926,27.6001,12800.0
2014-04-09 12:50:00,36.66,36.67,36.63,36.63,78600.0,27.5926,27.6001,27.57,27.57,78600.0
2014-04-09 12:55:00,36.62,36.64,36.61,36.61,74300.0,27.5625,27.5775,27.5549,27.5549,74300.0
2014-04-09 13:00:00,36.61,36.64,36.6,36.63,62600.0,27.5549,27.5775,27.5474,27.57,62600.0
2014-04-09 13:05:00,36.62,36.64,36.61,36.62,115500.0,27.5625,27.5775,27.5549,27.5625,115500.0
2014-04-09 13:10:00,36.61,36.62,36.59,36.6,88700.0,27.5549,27.5625,27.5399,27.5474,88700.0
2014-04-09 13:15:00,36.59,36.61,36.55,36.57,279700.0,27.5399,27.5549,27.5098,27.5248,279700.0
2014-04-09 13:20:00,36.57,36.58,36.55,36.55,72400.0,27.5248,27.5324,27.5098,27.5098,72400.0
2014-04-09 13:25:00,36.55,36.56,36.55,36.55,34800.0,27.5098,27.5173,27.5098,27.5098,34800.0
2014-04-09 13:30:00,36.55,36.56,36.53,36.54,62200.0,27.5098,27.5173,27.4947,27.5023,62200.0
2014-04-09 13:35:00,36.55,36.55,36.54,36.55,16900.0,27.5098,27.5098,27.5023,27.5098,16900.0
2014-04-09 13:40:00,36.55,36.57,36.54,36.57,17900.0,27.5098,27.5248,27.5023,27.5248,17900.0
2014-04-09 13:45:00,36.56,36.58,36.56,36.57,94000.0,27.5173,27.5324,27.5173,27.5248,94000.0
2014-04-09 13:50:00,36.57,36.59,36.55,36.57,108400.0,27.5248,27.5399,27.5098,27.5248,108400.0
2014-04-09 13:55:00,36.57,36.57,36.55,36.56,9800.0,27.5248,27.5248,27.5098,27.5173,9800.0
2014-04-09 14:00:00,36.56,36.77,36.56,36.76,572300.0,27.5173,27.6754,27.5173,27.6678,572300.0
2014-04-09 14:05:00,36.77,36.84,36.75,36.79,617300.0,27.6754,27.7281,27.6603,27.6904,617300.0
2014-04-09 14:10:00,36.79,36.82,36.77,36.79,217800.0,27.6904,27.713,27.6754,27.6904,217800.0
2014-04-09 14:15:00,36.79,36.87,36.79,36.84,431700.0,27.6904,27.7506,27.6904,27.7281,431700.0
2014-04-09 14:20:00,36.84,36.94,36.83,36.94,729700.0,27.7281,27.8033,27.7205,27.8033,729700.0
2014-04-09 14:25:00,36.94,36.97,36.91,36.92,624700.0,27.8033,27.8259,27.7807,27.7883,624700.0
2014-04-09 14:30:00,36.91,36.93,36.82,36.83,394000.0,27.7807,27.7958,27.713,27.7205,394000.0
2014-04-09 14:35:00,36.84,36.86,36.76,36.78,327200.0,27.7281,27.7431,27.6678,27.6829,327200.0
2014-04-09 14:40:00,36.78,36.79,36.73,36.75,551900.0,27.6829,27.6904,27.6453,27.6603,551900.0
2014-04-09 14:45:00,36.75,36.76,36.73,36.75,84700.0,27.6603,27.6678,27.6453,27.6603,84700.0
2014-04-09 14:50:00,36.75,36.75,36.73,36.75,194900.0,27.6603,27.6603,27.6453,27.6603,194900.0
2014-04-09 14:55:00,36.75,36.75,36.69,36.71,130600.0,27.6603,27.6603,27.6152,27.6302,130600.0
2014-04-09 15:00:00,36.71,36.73,36.7,36.73,86600.0,27.6302,27.6453,27.6227,27.6453,86600.0
2014-04-09 15:05:00,36.73,36.81,36.73,36.79,273400.0,27.6453,27.7055,27.6453,27.6904,273400.0
2014-04-09 15:10:00,36.78,36.81,36.78,36.79,101200.0,27.6829,27.7055,27.6829,27.6904,101200.0
2014-04-09 15:15:00,36.79,36.8,36.77,36.78,44800.0,27.6904,27.6979,27.6754,27.6829,44800.0
2014-04-09 15:20:00,36.78,36.83,36.78,36.8,264600.0,27.6829,27.7205,27.6829,27.6979,264600.0
2014-04-09 15:25:00,36.8,36.81,36.76,36.77,202400.0,27.6979,27.7055,27.6678,27.6754,202400.0
2014-04-09 15:30:00,36.77,36.8,36.75,36.8,220800.0,27.6754,27.6979,27.6603,27.6979,220800.0
2014-04-09 15:35:00,36.8,36.82,36.78,36.82,356900.0,27.6979,27.713,27.6829,27.713,356900.0
2014-04-09 15:40:00,36.82,36.82,36.79,36.79,144500.0,27.713,27.713,27.6904,27.6904,144500.0
2014-04-09 15:45:00,36.8,36.8,36.76,36.78,519000.0,27.6979,27.6979,27.6678,27.6829,519000.0
2014-04-09 15:50:00,36.79,36.8,36.77,36.77,797200.0,27.6904,27.6979,27.6754,27.6754,797200.0
2014-04-09 15:55:00,36.77,36.82,36.76,36.82,1903500.0,27.6754,27.713,27.6678,27.713,1903500.0
2014-04-10 09:30:00,37.11,37.12,37.0,37.03,644600.0,27.9313,27.9388,27.8485,27.8711,644600.0
2014-04-10 09:35:00,37.03,37.22,37.02,37.17,868400.0,27.8711,28.0141,27.8635,27.9764,868400.0
2014-04-10 09:40:00,37.16,37.19,37.13,37.18,544500.0,27.9689,27.9915,27.9463,27.984,544500.0
2014-04-10 09:45:00,37.17,37.19,37.09,37.11,342500.0,27.9764,27.9915,27.9162,27.9313,342500.0
2014-04-10 09:50:00,37.11,37.15,37.05,37.08,456500.0,27.9313,27.9614,27.8861,27.9087,456500.0
2014-04-10 09:55:00,37.07,37.12,37.06,37.11,275400.0,27.9012,27.9388,27.8936,27.9313,275400.0
2014-04-10 10:00:00,37.12,37.13,37.09,37.1,248300.0,27.9388,27.9463,27.9162,27.9237,248300.0
2014-04-10 10:05:00,37.1,37.14,37.08,37.14,313900.0,27.9237,27.9539,27.9087,27.9539,313900.0
2014-04-10 10:10:00,37.13,37.17,37.11,37.16,344600.0,27.9463,27.9764,27.9313,27.9689,344600.0
2014-04-10 10:15:00,37.15,37.22,37.14,37.22,898200.0,27.9614,28.0141,27.9539,28.0141,898200.0
2014-04-10 10:20:00,37.22,37.32,37.22,37.3,1072300.0,28.0141,28.0893,28.0141,28.0743,1072300.0
2014-04-10 10:25:00,37.31,37.4,37.3,37.36,1354400.0,28.0818,28.1495,28.0743,28.1194,1354400.0
2014-04-10 10:30:00,37.37,37.4,37.27,37.27,2156800.0,28.127,28.1495,28.0517,28.0517,2156800.0
2014-04-10 10:35:00,37.28,37.28,37.18,37.18,699200.0,28.0592,28.0592,27.984,27.984,699200.0
2014-04-10 10:40:00,37.18,37.2,37.15,37.2,570600.0,27.984,27.999,27.9614,27.999,570600.0
2014-04-10 10:45:00,37.2,37.27,37.18,37.2,438300.0,27.999,28.0517,27.984,27.999,438300.0
2014-04-10 10:50:00,37.19,37.2,37.16,37.18,326200.0,27.9915,27.999,27.9689,27.984,326200.0
2014-04-10 10:55:00,37.18,37.2,37.11,37.12,278600.0,27.984,27.999,27.9313,27.9388,278600.0
2014-04-10 11:00:00,37.11,37.12,37.08,37.09,626700.0,27.9313,27.9388,27.9087,27.9162,626700.0
2014-04-10 11:05:00,37.09,37.09,37.02,37.03,327700.0,27.9162,27.9162,27.8635,27.8711,327700.0
2014-04-10 11:10:00,37.02,37.07,37.0,37.06,562600.0,27.8635,27.9012,27.8485,27.8936,562600.0
2014-04-10 11:15:00,37.06,37.14,37.06,37.08,508200.0,27.8936,27.9539,27.8936,27.9087,508200.0
2014-04-10 11:20:00,37.07,37.08,37.03,37.04,214700.0,27.9012,27.9087,27.8711,27.8786,214700.0
2014-04-10 11:25:00,37.04,37.04,36.94,36.96,631000.0,27.8786,27.8786,27.8033,27.8184,631000.0
2014-04-10 11:30:00,36.95,37.01,36.94,37.01,532300.0,27.8108,27.856,27.8033,27.856,532300.0
2014-04-10 11:35:00,37.01,37.01,36.95,37.0,179700.0,27.856,27.856,27.8108,27.8485,179700.0
2014-04-10 11:40:00,37.0,37.03,36.95,37.03,117300.0,27.8485,27.8711,27.8108,27.8711,117300.0
2014-04-10 11:45:00,37.03,37.06,37.01,37.05,174200.0,27.8711,27.8936,27.856,27.8861,174200.0
2014-04-10 11:50:00,37.05,37.09,37.04,37.08,325200.0,27.8861,27.9162,27.8786,27.9087,325200.0
2014-04-10 11:55:00,37.08,37.1,37.06,37.09,363900.0,27.9087,27.9237,27.8936,27.9162,363900.0
2014-04-10 12:00:00,37.09,37.1,37.02,37.06,539900.0,27.9162,27.9237,27.8635,27.8936,539900.0
2014-04-10 12:05:00,37.06,37.06,36.96,36.96,314000.0,27.8936,27.8936,27.8184,27.8184,314000.0
2014-04-10 12:10:00,36.96,36.96,36.84,36.86,890800.0,27.8184,27.8184,27.7281,27.7431,890800.0
2014-04-10 12:15:00,36.88,36.9,36.85,36.88,886500.0,27.7582,27.7732,27.7356,27.7582,886500.0
2014-04-10 12:20:00,36.88,36.89,36.84,36.86,374800.0,27.7582,27.7657,27.7281,27.7431,374800.0
2014-04-10 12:25:00,36.85,36.91,36.84,36.91,149400.0,27.7356,27.7807,27.7281,27.7807,149400.0
2014-04-10 12:30:00,36.91,36.94,36.9,36.93,115000.0,27.7807,27.8033,27.7732,27.7958,115000.0
2014-04-10 12:35:00,36.93,36.95,36.93,36.93,153200.0,27.7958,27.8108,27.7958,27.7958,153200.0
2014-04-10 12:40:00,36.94,36.95,36.9,36.92,97600.0,27.8033,27.8108,27.7732,27.7883,97600.0
2014-04-10 12:45:00,36.93,36.97,36.92,36.94,104400.0,27.7958,27.8259,27.7883,27.8033,104400.0
2014-04-10 12:50:00,36.94,36.95,36.91,36.95,113200.0,27.8033,27.8108,27.7807,27.8108,113200.0
2014-04-10 12:55:00,36.94,36.94,36.88,36.89,163300.0,27.8033,27.8033,27.7582,27.7657,163300.0
2014-04-10 13:00:00,36.89,36.92,36.86,36.92,84000.0,27.7657,27.7883,27.7431,27.7883,84000.0
2014-04-10 13:05:00,36.91,36.95,36.91,36.94,98700.0,27.7807,27.8108,27.7807,27.8033,98700.0
2014-04-10 13:10:00,36.94,36.97,36.92,36.93,69800.0,27.8033,27.8259,27.7883,27.7958,69800.0
2014-04-10 13:15:00,36.93,36.93,36.84,36.86,270200.0,27.7958,27.7958,27.7281,27.7431,270200.0
2014-04-10 13:20:00,36.85,36.85,36.81,36.83,215700.0,27.7356,27.7356,27.7055,27.7205,215700.0
2014-04-10 13:25:00,36.83,36.86,36.82,36.86,80600.0,27.7205,27.7431,27.713,27.7431,80600.0
2014-04-10 13:30:00,36.86,36.88,36.85,36.86,65000.0,27.7431,27.7582,27.7356,27.7431,65000.0
2014-04-10 13:35:00,36.86,36.87,36.85,36.85,31100.0,27.7431,27.7506,27.7356,27.7356,31100.0
2014-04-10 13:40:00,36.85,36.87,36.84,36.86,62700.0,27.7356,27.7506,27.7281,27.7431,62700.0
2014-04-10 13:45:00,36.86,36.91,36.84,36.91,250800.0,27.7431,27.7807,27.7281,27.7807,250800.0
2014-04-10 13:50:00,36.91,36.91,36.86,36.89,165900.0,27.7807,27.7807,27.7431,27.7657,165900.0
2014-04-10 13:55:00,36.9,36.94,36.9,36.92,86400.0,27.7732,27.8033,27.7732,27.7883,86400.0
2014-04-10 14:00:00,36.92,36.94,36.91,36.93,114100.0,27.7883,27.8033,27.7807,27.7958,114100.0
2014-04-10 14:05:00,36.94,36.97,36.94,36.94,109200.0,27.8033,27.8259,27.8033,27.8033,109200.0
2014-04-10 14:10:00,36.95,36.95,36.93,36.94,37700.0,27.8108,27.8108,27.7958,27.8033,37700.0
2014-04-10 14:15:00,36.95,36.95,36.92,36.93,60700.0,27.8108,27.8108,27.7883,27.7958,60700.0
2014-04-10 14:20:00,36.93,36.94,36.9,36.92,74500.0,27.7958,27.8033,27.7732,27.7883,74500.0
2014-04-10 14:25:00,36.92,36.92,36.86,36.87,271500.0,27.7883,27.7883,27.7431,27.7506,271500.0
2014-04-10 14:30:00,36.87,36.87,36.83,36.87,397900.0,27.7506,27.7506,27.7205,27.7506,397900.0
2014-04-10 14:35:00,36.86,36.89,36.84,36.89,164600.0,27.7431,27.7657,27.7281,27.7657,164600.0
2014-04-10 14:40:00,36.89,36.91,36.87,36.88,123000.0,27.7657,27.7807,27.7506,27.7582,123000.0
2014-04-10 14:45:00,36.87,36.88,36.8,36.82,213900.0,27.7506,27.7582,27.6979,27.713,213900.0
2014-04-10 14:50:00,36.83,36.84,36.78,36.8,476400.0,27.7205,27.7281,27.6829,27.6979,476400.0
2014-04-10 14:55:00,36.8,36.82,36.79,36.8,241800.0,27.6979,27.713,27.6904,27.6979,241800.0
2014-04-10 15:00:00,36.79,36.79,36.65,36.7,782500.0,27.6904,27.6904,27.585,27.6227,782500.0
2014-04-10 15:05:00,36.7,36.71,36.67,36.68,532400.0,27.6227,27.6302,27.6001,27.6076,532400.0
2014-04-10 15:10:00,36.68,36.7,36.66,36.66,300100.0,27.6076,27.6227,27.5926,27.5926,300100.0
2014-04-10 15:15:00,36.66,36.76,36.66,36.76,499100.0,27.5926,27.6678,27.5926,27.6678,499100.0
2014-04-10 15:20:00,36.75,36.75,36.68,36.69,467700.0,27.6603,27.6603,27.6076,27.6152,467700.0
2014-04-10 15:25:00,36.69,36.7,36.63,36.63,698800.0,27.6152,27.6227,27.57,27.57,698800.0
2014-04-10 15:30:00,36.63,36.67,36.59,36.67,593700.0,27.57,27.6001,27.5399,27.6001,593700.0
2014-04-10 15:35:00,36.66,36.72,36.66,36.7,482300.0,27.5926,27.6377,27.5926,27.6227,482300.0
2014-04-10 15:40:00,36.7,36.71,36.68,36.7,307100.0,27.6227,27.6302,27.6076,27.6227,307100.0
2014-04-10 15:45:00,36.7,36.75,36.7,36.75,301900.0,27.6227,27.6603,27.6227,27.6603,301900.0
2014-04-10 15:50:00,36.75,36.75,36.7,36.71,540800.0,27.6603,27.6603,27.6227,27.6302,540800.0
2014-04-10 15:55:00,36.71,36.72,36.66,36.68,1171700.0,27.6302,27.6377,27.5926,27.6076,1171700.0
2014-04-11 09:30:00,36.03,36.13,35.97,36.1,741000.0,27.1184,27.1937,27.0732,27.1711,741000.0
2014-04-11 09:35:00,36.11,36.15,36.09,36.11,919400.0,27.1786,27.2087,27.1636,27.1786,919400.0
2014-04-11 09:40:00,36.11,36.17,36.11,36.13,850000.0,27.1786,27.2238,27.1786,27.1937,850000.0
2014-04-11 09:45:00,36.13,36.14,36.04,36.06,644800.0,27.1937,27.2012,27.1259,27.141,644800.0
2014-04-11 09:50:00,36.07,36.23,36.06,36.2,1307300.0,27.1485,27.2689,27.141,27.2463,1307300.0
2014-04-11 09:55:00,36.22,36.22,36.14,36.16,733800.0,27.2614,27.2614,27.2012,27.2162,733800.0
2014-04-11 10:00:00,36.15,36.18,36.07,36.09,626600.0,27.2087,27.2313,27.1485,27.1636,626600.0
2014-04-11 10:05:00,36.09,36.13,36.06,36.11,299100.0,27.1636,27.1937,27.141,27.1786,299100.0
2014-04-11 10:10:00,36.12,36.16,36.05,36.06,575800.0,27.1861,27.2162,27.1335,27.141,575800.0
2014-04-11 10:15:00,36.06,36.13,36.06,36.07,435900.0,27.141,27.1937,27.141,27.1485,435900.0
2014-04-11 10:20:00,36.08,36.1,36.04,36.07,306300.0,27.156,27.1711,27.1259,27.1485,306300.0
2014-04-11 10:25:00,36.08,36.13,36.07,36.08,263200.0,27.156,27.1937,27.1485,27.156,263200.0
2014-04-11 10:30:00,36.07,36.14,36.05,36.13,157000.0,27.1485,27.2012,27.1335,27.1937,157000.0
2014-04-11 10:35:00,36.13,36.16,36.08,36.08,144900.0,27.1937,27.2162,27.156,27.156,144900.0
2014-04-11 10:40:00,36.09,36.14,36.06,36.1,182200.0,27.1636,27.2012,27.141,27.1711,182200.0
2014-04-11 10:45:00,36.1,36.15,36.08,36.15,127500.0,27.1711,27.2087,27.156,27.2087,127500.0
2014-04-11 10:50:00,36.15,36.22,36.14,36.22,478100.0,27.2087,27.2614,27.2012,27.2614,478100.0
2014-04-11 10:55:00,36.22,36.23,36.18,36.19,252700.0,27.2614,27.2689,27.2313,27.2388,252700.0
2014-04-11 11:00:00,36.19,36.19,36.13,36.13,221800.0,27.2388,27.2388,27.1937,27.1937,221800.0
2014-04-11 11:05:00,36.13,36.17,36.12,36.13,161100.0,27.1937,27.2238,27.1861,27.1937,161100.0
2014-04-11 11:10:00,36.13,36.19,36.12,36.16,158400.0,27.1937,27.2388,27.1861,27.2162,158400.0
2014-04-11 11:15:00,36.16,36.22,36.16,36.22,348800.0,27.2162,27.2614,27.2162,27.2614,348800.0
2014-04-11 11:20:00,36.21,36.21,36.13,36.14,339300.0,27.2539,27.2539,27.1937,27.2012,339300.0
2014-04-11 11:25:00,36.14,36.16,36.11,36.16,239000.0,27.2012,27.2162,27.1786,27.2162,239000.0
2014-04-11 11:30:00,36.15,36.19,36.14,36.19,175900.0,27.2087,27.2388,27.2012,27.2388,175900.0
2014-04-11 11:35:00,36.19,36.21,36.14,36.17,348300.0,27.2388,27.2539,27.2012,27.2238,348300.0
2014-04-11 11:40:00,36.17,36.18,36.13,36.13,106200.0,27.2238,27.2313,27.1937,27.1937,106200.0
2014-04-11 11:45:00,36.13,36.14,36.09,36.11,177500.0,27.1937,27.2012,27.1636,27.1786,177500.0
2014-04-11 11:50:00,36.11,36.13,36.1,36.1,119100.0,27.1786,27.1937,27.1711,27.1711,119100.0
2014-04-11 11:55:00,36.1,36.14,36.09,36.14,134800.0,27.1711,27.2012,27.1636,27.2012,134800.0
2014-04-11 12:00:00,36.13,36.19,36.13,36.16,180400.0,27.1937,27.2388,27.1937,27.2162,180400.0
2014-04-11 12:05:00,36.16,36.16,36.13,36.15,98100.0,27.2162,27.2162,27.1937,27.2087,98100.0
2014-04-11 12:10:00,36.14,36.16,36.1,36.11,68700.0,27.2012,27.2162,27.1711,27.1786,68700.0
2014-04-11 12:15:00,36.1,36.14,36.09,36.12,91600.0,27.1711,27.2012,27.1636,27.1861,91600.0
2014-04-11 12:20:00,36.12,36.13,36.1,36.11,75600.0,27.1861,27.1937,27.1711,27.1786,75600.0
2014-04-11 12:25:00,36.11,36.14,36.1,36.12,69200.0,27.1786,27.2012,27.1711,27.1861,69200.0
2014-04-11 12:30:00,36.12,36.14,36.12,36.13,64300.0,27.1861,27.2012,27.1861,27.1937,64300.0
2014-04-11 12:35:00,36.13,36.16,36.12,36.16,68500.0,27.1937,27.2162,27.1861,27.2162,68500.0
2014-04-11 12:40:00,36.16,36.2,36.16,36.18,100200.0,27.2162,27.2463,27.2162,27.2313,100200.0
2014-04-11 12:45:00,36.17,36.19,36.17,36.18,74400.0,27.2238,27.2388,27.2238,27.2313,74400.0
2014-04-11 12:50:00,36.17,36.17,36.13,36.15,168000.0,27.2238,27.2238,27.1937,27.2087,168000.0
2014-04-11 12:55:00,36.15,36.2,36.15,36.2,146500.0,27.2087,27.2463,27.2087,27.2463,146500.0
2014-04-11 13:00:00,36.19,36.2,36.17,36.17,77200.0,27.2388,27.2463,27.2238,27.2238,77200.0
2014-04-11 13:05:00,36.17,36.17,36.11,36.13,151600.0,27.2238,27.2238,27.1786,27.1937,151600.0
2014-04-11 13:10:00,36.13,36.17,36.12,36.15,105000.0,27.1937,27.2238,27.1861,27.2087,105000.0
2014-04-11 13:15:00,36.14,36.15,36.11,36.11,176300.0,27.2012,27.2087,27.1786,27.1786,176300.0
2014-04-11 13:20:00,36.11,36.12,36.1,36.12,116700.0,27.1786,27.1861,27.1711,27.1861,116700.0
2014-04-11 13:25:00,36.12,36.12,36.1,36.11,53700.0,27.1861,27.1861,27.1711,27.1786,53700.0
2014-04-11 13:30:00,36.11,36.12,36.08,36.12,147700.0,27.1786,27.1861,27.156,27.1861,147700.0
2014-04-11 13:35:00,36.12,36.12,36.09,36.1,129200.0,27.1861,27.1861,27.1636,27.1711,129200.0
2014-04-11 13:40:00,36.09,36.13,36.09,36.1,120200.0,27.1636,27.1937,27.1636,27.1711,120200.0
2014-04-11 13:45:00,36.1,36.15,36.1,36.11,84300.0,27.1711,27.2087,27.1711,27.1786,84300.0
2014-04-11 13:50:00,36.11,36.14,36.1,36.14,124400.0,27.1786,27.2012,27.1711,27.2012,124400.0
2014-04-11 13:55:00,36.14,36.15,36.11,36.12,131300.0,27.2012,27.2087,27.1786,27.1861,131300.0
2014-04-11 14:00:00,36.11,36.16,36.11,36.13,112200.0,27.1786,27.2162,27.1786,27.1937,112200.0
2014-04-11 14:05:00,36.13,36.17,36.13,36.14,82100.0,27.1937,27.2238,27.1937,27.2012,82100.0
2014-04-11 14:10:00,36.15,36.15,36.12,36.12,64100.0,27.2087,27.2087,27.1861,27.1861,64100.0
2014-04-11 14:15:00,36.11,36.14,36.11,36.13,151500.0,27.1786,27.2012,27.1786,27.1937,151500.0
2014-04-11 14:20:00,36.13,36.15,36.12,36.13,52300.0,27.1937,27.2087,27.1861,27.1937,52300.0
2014-04-11 14:25:00,36.13,36.15,36.08,36.12,158100.0,27.1937,27.2087,27.156,27.1861,158100.0
2014-04-11 14:30:00,36.11,36.12,36.09,36.11,176900.0,27.1786,27.1861,27.1636,27.1786,176900.0
2014-04-11 14:35:00,36.11,36.11,36.08,36.09,60900.0,27.1786,27.1786,27.156,27.1636,60900.0
2014-04-11 14:40:00,36.09,36.1,36.06,36.1,278100.0,27.1636,27.1711,27.141,27.1711,278100.0
2014-04-11 14:45:00,36.09,36.1,36.07,36.09,131100.0,27.1636,27.1711,27.1485,27.1636,131100.0
2014-04-11 14:50:00,36.09,36.16,36.09,36.16,115000.0,27.1636,27.2162,27.1636,27.2162,115000.0
2014-04-11 14:55:00,36.16,36.17,36.15,36.16,155700.0,27.2162,27.2238,27.2087,27.2162,155700.0
2014-04-11 15:00:00,36.16,36.16,36.11,36.12,194800.0,27.2162,27.2162,27.1786,27.1861,194800.0
2014-04-11 15:05:00,36.13,36.18,36.11,36.17,328400.0,27.1937,27.2313,27.1786,27.2238,328400.0
2014-04-11 15:10:00,36.18,36.18,36.12,36.13,192400.0,27.2313,27.2313,27.1861,27.1937,192400.0
2014-04-11 15:15:00,36.13,36.16,36.13,36.16,149300.0,27.1937,27.2162,27.1937,27.2162,149300.0
2014-04-11 15:20:00,36.16,36.22,36.16,36.22,308000.0,27.2162,27.2614,27.2162,27.2614,308000.0
2014-04-11 15:25:00,36.22,36.22,36.19,36.2,101100.0,27.2614,27.2614,27.2388,27.2463,101100.0
2014-04-11 15:30:00,36.2,36.2,36.17,36.18,143200.0,27.2463,27.2463,27.2238,27.2313,143200.0
2014-04-11 15:35:00,36.19,36.19,36.16,36.19,308300.0,27.2388,27.2388,27.2162,27.2388,308300.0
2014-04-11 15:40:00,36.19,36.25,36.18,36.23,750100.0,27.2388,27.284,27.2313,27.2689,750100.0
2014-04-11 15:45:00,36.22,36.23,36.19,36.23,351200.0,27.2614,27.2689,27.2388,27.2689,351200.0
2014-04-11 15:50:00,36.22,36.23,36.17,36.2,565100.0,27.2614,27.2689,27.2238,27.2463,565100.0
2014-04-11 15:55:00,36.2,36.2,36.14,36.15,1463600.0,27.2463,27.2463,27.2012,27.2087,1463600.0
2014-04-14 09:30:00,36.38,36.44,36.33,36.34,474200.0,27.3818,27.427,27.3442,27.3517,474200.0
2014-04-14 09:35:00,36.34,36.36,36.29,36.32,437800.0,27.3517,27.3668,27.3141,27.3367,437800.0
2014-04-14 09:40:00,36.32,36.37,36.27,36.31,429500.0,27.3367,27.3743,27.299,27.3291,429500.0
2014-04-14 09:45:00,36.32,36.33,36.19,36.2,613000.0,27.3367,27.3442,27.2388,27.2463,613000.0
2014-04-14 09:50:00,36.19,36.27,36.19,36.23,213200.0,27.2388,27.299,27.2388,27.2689,213200.0
2014-04-14 09:55:00,36.23,36.28,36.21,36.23,306400.0,27.2689,27.3066,27.2539,27.2689,306400.0
2014-04-14 10:00:00,36.23,36.3,36.23,36.27,339600.0,27.2689,27.3216,27.2689,27.299,339600.0
2014-04-14 10:05:00,36.27,36.33,36.25,36.29,146000.0,27.299,27.3442,27.284,27.3141,146000.0
2014-04-14 10:10:00,36.28,36.29,36.24,36.26,102400.0,27.3066,27.3141,27.2765,27.2915,102400.0
2014-04-14 10:15:00,36.26,36.29,36.24,36.27,129900.0,27.2915,27.3141,27.2765,27.299,129900.0
2014-04-14 10:20:00,36.27,36.28,36.22,36.27,153200.0,27.299,27.3066,27.2614,27.299,153200.0
2014-04-14 10:25:00,36.26,36.3,36.26,36.3,132800.0,27.2915,27.3216,27.2915,27.3216,132800.0
2014-04-14 10:30:00,36.29,36.34,36.29,36.3,182100.0,27.3141,27.3517,27.3141,27.3216,182100.0
2014-04-14 10:35:00,36.31,36.34,36.29,36.31,118300.0,27.3291,27.3517,27.3141,27.3291,118300.0
2014-04-14 10:40:00,36.32,36.34,36.3,36.33,104900.0,27.3367,27.3517,27.3216,27.3442,104900.0
2014-04-14 10:45:00,36.34,36.35,36.25,36.26,290700.0,27.3517,27.3592,27.284,27.2915,290700.0
2014-04-14 10:50:00,36.26,36.3,36.25,36.3,111800.0,27.2915,27.3216,27.284,27.3216,111800.0
2014-04-14 10:55:00,36.3,36.34,36.27,36.3,191000.0,27.3216,27.3517,27.299,27.3216,191000.0
2014-04-14 11:00:00,36.3,36.31,36.26,36.27,85000.0,27.3216,27.3291,27.2915,27.299,85000.0
2014-04-14 11:05:00,36.27,36.27,36.23,36.25,283800.0,27.299,27.299,27.2689,27.284,283800.0
2014-04-14 11:10:00,36.24,36.25,36.21,36.23,167100.0,27.2765,27.284,27.2539,27.2689,167100.0
2014-04-14 11:15:00,36.23,36.23,36.21,36.22,102400.0,27.2689,27.2689,27.2539,27.2614,102400.0
2014-04-14 11:20:00,36.22,36.23,36.2,36.2,126600.0,27.2614,27.2689,27.2463,27.2463,126600.0
2014-04-14 11:25:00,36.2,36.23,36.17,36.18,192400.0,27.2463,27.2689,27.2238,27.2313,192400.0
2014-04-14 11:30:00,36.19,36.26,36.18,36.24,134100.0,27.2388,27.2915,27.2313,27.2765,134100.0
2014-04-14 11:35:00,36.25,36.25,36.21,36.23,171700.0,27.284,27.284,27.2539,27.2689,171700.0
2014-04-14 11:40:00,36.22,36.23,36.2,36.21,70900.0,27.2614,27.2689,27.2463,27.2539,70900.0
2014-04-14 11:45:00,36.21,36.22,36.19,36.2,62600.0,27.2539,27.2614,27.2388,27.2463,62600.0
2014-04-14 11:50:00,36.2,36.21,36.19,36.21,45200.0,27.2463,27.2539,27.2388,27.2539,45200.0
2014-04-14 11:55:00,36.21,36.22,36.2,36.2,38800.0,27.2539,27.2614,27.2463,27.2463,38800.0
2014-04-14 12:00:00,36.2,36.22,36.19,36.2,43200.0,27.2463,27.2614,27.2388,27.2463,43200.0
2014-04-14 12:05:00,36.21,36.21,36.16,36.18,97800.0,27.2539,27.2539,27.2162,27.2313,97800.0
2014-04-14 12:10:00,36.18,36.2,36.16,36.18,73100.0,27.2313,27.2463,27.2162,27.2313,73100.0
2014-04-14 12:15:00,36.17,36.2,36.16,36.19,88900.0,27.2238,27.2463,27.2162,27.2388,88900.0
2014-04-14 12:20:00,36.2,36.2,36.16,36.18,53800.0,27.2463,27.2463,27.2162,27.2313,53800.0
2014-04-14 12:25:00,36.18,36.22,36.18,36.21,182200.0,27.2313,27.2614,27.2313,27.2539,182200.0
2014-04-14 12:30:00,36.22,36.25,36.2,36.24,84800.0,27.2614,27.284,27.2463,27.2765,84800.0
2014-04-14 12:35:00,36.24,36.27,36.24,36.26,107000.0,27.2765,27.299,27.2765,27.2915,107000.0
2014-04-14 12:40:00,36.26,36.27,36.26,36.26,85500.0,27.2915,27.299,27.2915,27.2915,85500.0
2014-04-14 12:45:00,36.26,36.28,36.26,36.27,40500.0,27.2915,27.3066,27.2915,27.299,40500.0
2014-04-14 12:50:00,36.28,36.28,36.26,36.28,92400.0,27.3066,27.3066,27.2915,27.3066,92400.0
2014-04-14 12:55:00,36.28,36.28,36.25,36.27,81200.0,27.3066,27.3066,27.284,27.299,81200.0
2014-04-14 13:00:00,36.27,36.27,36.25,36.26,35600.0,27.299,27.299,27.284,27.2915,35600.0
2014-04-14 13:05:00,36.26,36.26,36.24,36.24,46000.0,27.2915,27.2915,27.2765,27.2765,46000.0
2014-04-14 13:10:00,36.24,36.24,36.21,36.21,91300.0,27.2765,27.2765,27.2539,27.2539,91300.0
2014-04-14 13:15:00,36.21,36.21,36.17,36.18,173200.0,27.2539,27.2539,27.2238,27.2313,173200.0
2014-04-14 13:20:00,36.18,36.18,36.15,36.15,162800.0,27.2313,27.2313,27.2087,27.2087,162800.0
2014-04-14 13:25:00,36.15,36.17,36.15,36.16,96500.0,27.2087,27.2238,27.2087,27.2162,96500.0
2014-04-14 13:30:00,36.16,36.18,36.14,36.18,25300.0,27.2162,27.2313,27.2012,27.2313,25300.0
2014-04-14 13:35:00,36.17,36.19,36.17,36.17,43800.0,27.2238,27.2388,27.2238,27.2238,43800.0
2014-04-14 13:40:00,36.17,36.2,36.16,36.2,147500.0,27.2238,27.2463,27.2162,27.2463,147500.0
2014-04-14 13:45:00,36.2,36.21,36.16,36.16,140700.0,27.2463,27.2539,27.2162,27.2162,140700.0
2014-04-14 13:50:00,36.16,36.16,36.15,36.16,54500.0,27.2162,27.2162,27.2087,27.2162,54500.0
2014-04-14 13:55:00,36.16,36.17,36.14,36.16,109800.0,27.2162,27.2238,27.2012,27.2162,109800.0
2014-04-14 14:00:00,36.16,36.16,36.12,36.13,80500.0,27.2162,27.2162,27.1861,27.1937,80500.0
2014-04-14 14:05:00,36.14,36.16,36.13,36.16,69900.0,27.2012,27.2162,27.1937,27.2162,69900.0
2014-04-14 14:10:00,36.16,36.18,36.15,36.17,92300.0,27.2162,27.2313,27.2087,27.2238,92300.0
2014-04-14 14:15:00,36.16,36.17,36.13,36.14,179600.0,27.2162,27.2238,27.1937,27.2012,179600.0
2014-04-14 14:20:00,36.14,36.14,36.09,36.1,145500.0,27.2012,27.2012,27.1636,27.1711,145500.0
2014-04-14 14:25:00,36.1,36.13,36.1,36.11,119600.0,27.1711,27.1937,27.1711,27.1786,119600.0
2014-04-14 14:30:00,36.11,36.13,36.1,36.13,131000.0,27.1786,27.1937,27.1711,27.1937,131000.0
2014-04-14 14:35:00,36.12,36.15,36.12,36.14,80400.0,27.1861,27.2087,27.1861,27.2012,80400.0
2014-04-14 14:40:00,36.14,36.14,36.11,36.13,47800.0,27.2012,27.2012,27.1786,27.1937,47800.0
2014-04-14 14:45:00,36.13,36.14,36.11,36.12,67500.0,27.1937,27.2012,27.1786,27.1861,67500.0
2014-04-14 14:50:00,36.12,36.14,36.11,36.14,46200.0,27.1861,27.2012,27.1786,27.2012,46200.0
2014-04-14 14:55:00,36.13,36.13,36.09,36.09,67300.0,27.1937,27.1937,27.1636,27.1636,67300.0
2014-04-14 15:00:00,36.1,36.11,36.09,36.1,90600.0,27.1711,27.1786,27.1636,27.1711,90600.0
2014-04-14 15:05:00,36.11,36.12,36.09,36.09,156500.0,27.1786,27.1861,27.1636,27.1636,156500.0
2014-04-14 15:10:00,36.1,36.11,36.04,36.06,167700.0,27.1711,27.1786,27.1259,27.141,167700.0
2014-04-14 15:15:00,36.06,36.1,36.06,36.1,268400.0,27.141,27.1711,27.141,27.1711,268400.0
2014-04-14 15:20:00,36.1,36.13,36.09,36.13,190600.0,27.1711,27.1937,27.1636,27.1937,190600.0
2014-04-14 15:25:00,36.12,36.13,36.07,36.09,157200.0,27.1861,27.1937,27.1485,27.1636,157200.0
2014-04-14 15:30:00,36.09,36.13,36.09,36.12,120800.0,27.1636,27.1937,27.1636,27.1861,120800.0
2014-04-14 15:35:00,36.11,36.17,36.1,36.16,167300.0,27.1786,27.2238,27.1711,27.2162,167300.0
2014-04-14 15:40:00,36.17,36.17,36.11,36.13,302700.0,27.2238,27.2238,27.1786,27.1937,302700.0
2014-04-14 15:45:00,36.12,36.19,36.12,36.16,350400.0,27.1861,27.2388,27.1861,27.2162,350400.0
2014-04-14 15:50:00,36.16,36.21,36.15,36.2,478100.0,27.2162,27.2539,27.2087,27.2463,478100.0
2014-04-14 15:55:00,36.2,36.24,36.18,36.2,973000.0,27.2463,27.2765,27.2313,27.2463,973000.0
2014-04-15 09:30:00,35.46,35.5,35.38,35.44,1715700.0,26.6894,26.7195,26.6292,26.6743,1715700.0
2014-04-15 09:35:00,35.43,35.54,35.41,35.53,1126700.0,26.6668,26.7496,26.6517,26.7421,1126700.0
2014-04-15 09:40:00,35.54,35.55,35.48,35.5,757600.0,26.7496,26.7571,26.7044,26.7195,757600.0
2014-04-15 09:45:00,35.5,35.51,35.45,35.46,693300.0,26.7195,26.727,26.6819,26.6894,693300.0
2014-04-15 09:50:00,35.46,35.47,35.41,35.41,720200.0,26.6894,26.6969,26.6517,26.6517,720200.0
2014-04-15 09:55:00,35.41,35.41,35.34,35.35,519900.0,26.6517,26.6517,26.5991,26.6066,519900.0
2014-04-15 10:00:00,35.35,35.37,35.29,35.3,817400.0,26.6066,26.6216,26.5614,26.569,817400.0
2014-04-15 10:05:00,35.29,35.3,35.25,35.25,355900.0,26.5614,26.569,26.5313,26.5313,355900.0
2014-04-15 10:10:00,35.25,35.27,35.23,35.23,561400.0,26.5313,26.5464,26.5163,26.5163,561400.0
2014-04-15 10:15:00,35.23,35.32,35.23,35.28,596200.0,26.5163,26.584,26.5163,26.5539,596200.0
2014-04-15 10:20:00,35.28,35.31,35.26,35.27,1112400.0,26.5539,26.5765,26.5388,26.5464,1112400.0
2014-04-15 10:25:00,35.27,35.3,35.21,35.22,439000.0,26.5464,26.569,26.5012,26.5087,439000.0
2014-04-15 10:30:00,35.22,35.26,35.17,35.24,802700.0,26.5087,26.5388,26.4711,26.5238,802700.0
2014-04-15 10:35:00,35.24,35.28,35.24,35.27,411200.0,26.5238,26.5539,26.5238,26.5464,411200.0
2014-04-15 10:40:00,35.27,35.32,35.26,35.26,473000.0,26.5464,26.584,26.5388,26.5388,473000.0
2014-04-15 10:45:00,35.25,35.27,35.24,35.26,612600.0,26.5313,26.5464,26.5238,26.5388,612600.0
2014-04-15 10:50:00,35.26,35.29,35.2,35.26,1023200.0,26.5388,26.5614,26.4937,26.5388,1023200.0
2014-04-15 10:55:00,35.26,35.3,35.23,35.25,1212900.0,26.5388,26.569,26.5163,26.5313,1212900.0
2014-04-15 11:00:00,35.24,35.24,35.19,35.22,716700.0,26.5238,26.5238,26.4862,26.5087,716700.0
2014-04-15 11:05:00,35.22,35.3,35.2,35.22,360700.0,26.5087,26.569,26.4937,26.5087,360700.0
2014-04-15 11:10:00,35.23,35.24,35.04,35.07,1163500.0,26.5163,26.5238,26.3733,26.3958,1163500.0
2014-04-15 11:15:00,35.07,35.17,35.05,35.14,589000.0,26.3958,26.4711,26.3808,26.4485,589000.0
2014-04-15 11:20:00,35.14,35.2,35.12,35.15,314000.0,26.4485,26.4937,26.4335,26.4561,314000.0
2014-04-15 11:25:00,35.15,35.17,35.13,35.15,168100.0,26.4561,26.4711,26.441,26.4561,168100.0
2014-04-15 11:30:00,35.16,35.29,35.15,35.23,371700.0,26.4636,26.5614,26.4561,26.5163,371700.0
2014-04-15 11:35:00,35.23,35.26,35.19,35.2,187700.0,26.5163,26.5388,26.4862,26.4937,187700.0
2014-04-15 11:40:00,35.2,35.2,35.11,35.13,298000.0,26.4937,26.4937,26.4259,26.441,298000.0
2014-04-15 11:45:00,35.12,35.12,35.05,35.07,483800.0,26.4335,26.4335,26.3808,26.3958,483800.0
2014-04-15 11:50:00,35.06,35.08,35.05,35.07,222900.0,26.3883,26.4034,26.3808,26.3958,222900.0
2014-04-15 11:55:00,35.07,35.08,35.01,35.07,425400.0,26.3958,26.4034,26.3507,26.3958,425400.0
2014-04-15 12:00:00,35.07,35.07,35.0,35.07,313900.0,26.3958,26.3958,26.3432,26.3958,313900.0
2014-04-15 12:05:00,35.08,35.12,35.0,35.02,727200.0,26.4034,26.4335,26.3432,26.3582,727200.0
2014-04-15 12:10:00,35.02,35.07,35.0,35.07,370100.0,26.3582,26.3958,26.3432,26.3958,370100.0
2014-04-15 12:15:00,35.07,35.09,35.05,35.08,427800.0,26.3958,26.4109,26.3808,26.4034,427800.0
2014-04-15 12:20:00,35.09,35.1,35.06,35.07,297200.0,26.4109,26.4184,26.3883,26.3958,297200.0
2014-04-15 12:25:00,35.08,35.12,35.06,35.11,372700.0,26.4034,26.4335,26.3883,26.4259,372700.0
2014-04-15 12:30:00,35.1,35.11,35.04,35.05,446200.0,26.4184,26.4259,26.3733,26.3808,446200.0
2014-04-15 12:35:00,35.05,35.09,35.04,35.07,280200.0,26.3808,26.4109,26.3733,26.3958,280200.0
2014-04-15 12:40:00,35.08,35.11,35.07,35.09,160100.0,26.4034,26.4259,26.3958,26.4109,160100.0
2014-04-15 12:45:00,35.09,35.1,35.03,35.05,277300.0,26.4109,26.4184,26.3657,26.3808,277300.0
2014-04-15 12:50:00,35.04,35.08,35.01,35.07,374600.0,26.3733,26.4034,26.3507,26.3958,374600.0
2014-04-15 12:55:00,35.07,35.09,34.99,34.99,549900.0,26.3958,26.4109,26.3356,26.3356,549900.0
2014-04-15 13:00:00,34.99,35.04,34.98,35.04,316800.0,26.3356,26.3733,26.3281,26.3733,316800.0
2014-04-15 13:05:00,35.04,35.09,35.03,35.09,572900.0,26.3733,26.4109,26.3657,26.4109,572900.0
2014-04-15 13:10:00,35.09,35.1,35.04,35.09,372400.0,26.4109,26.4184,26.3733,26.4109,372400.0
2014-04-15 13:15:00,35.1,35.13,35.09,35.11,304100.0,26.4184,26.441,26.4109,26.4259,304100.0
2014-04-15 13:20:00,35.1,35.13,35.08,35.11,382500.0,26.4184,26.441,26.4034,26.4259,382500.0
2014-04-15 13:25:00,35.11,35.14,35.1,35.14,233800.0,26.4259,26.4485,26.4184,26.4485,233800.0
2014-04-15 13:30:00,35.13,35.19,35.11,35.16,275400.0,26.441,26.4862,26.4259,26.4636,275400.0
2014-04-15 13:35:00,35.17,35.2,35.14,35.15,461600.0,26.4711,26.4937,26.4485,26.4561,461600.0
2014-04-15 13:40:00,35.16,35.2,35.13,35.15,190600.0,26.4636,26.4937,26.441,26.4561,190600.0
2014-04-15 13:45:00,35.15,35.17,35.07,35.07,359200.0,26.4561,26.4711,26.3958,26.3958,359200.0
2014-04-15 13:50:00,35.07,35.11,35.05,35.06,531500.0,26.3958,26.4259,26.3808,26.3883,531500.0
2014-04-15 13:55:00,35.07,35.11,35.05,35.11,1519900.0,26.3958,26.4259,26.3808,26.4259,1519900.0
2014-04-15 14:00:00,35.1,35.12,35.09,35.11,360900.0,26.4184,26.4335,26.4109,26.4259,360900.0
2014-04-15 14:05:00,35.11,35.15,35.1,35.11,286700.0,26.4259,26.4561,26.4184,26.4259,286700.0
2014-04-15 14:10:00,35.11,35.14,35.07,35.14,149900.0,26.4259,26.4485,26.3958,26.4485,149900.0
2014-04-15 14:15:00,35.14,35.16,35.09,35.09,263000.0,26.4485,26.4636,26.4109,26.4109,263000.0
2014-04-15 14:20:00,35.1,35.13,35.07,35.13,198000.0,26.4184,26.441,26.3958,26.441,198000.0
2014-04-15 14:25:00,35.13,35.16,35.1,35.13,107300.0,26.441,26.4636,26.4184,26.441,107300.0
2014-04-15 14:30:00,35.13,35.19,35.13,35.19,274400.0,26.441,26.4862,26.441,26.4862,274400.0
2014-04-15 14:35:00,35.19,35.2,35.14,35.19,154000.0,26.4862,26.4937,26.4485,26.4862,154000.0
2014-04-15 14:40:00,35.2,35.25,35.19,35.24,255700.0,26.4937,26.5313,26.4862,26.5238,255700.0
2014-04-15 14:45:00,35.25,35.27,35.23,35.25,210900.0,26.5313,26.5464,26.5163,26.5313,210900.0
2014-04-15 14:50:00,35.26,35.3,35.26,35.27,363600.0,26.5388,26.569,26.5388,26.5464,363600.0
2014-04-15 14:55:00,35.27,35.27,35.22,35.23,355400.0,26.5464,26.5464,26.5087,26.5163,355400.0
2014-04-15 15:00:00,35.23,35.27,35.22,35.22,169500.0,26.5163,26.5464,26.5087,26.5087,169500.0
2014-04-15 15:05:00,35.22,35.24,35.19,35.23,214000.0,26.5087,26.5238,26.4862,26.5163,214000.0
2014-04-15 15:10:00,35.23,35.32,35.23,35.31,266300.0,26.5163,26.584,26.5163,26.5765,266300.0
2014-04-15 15:15:00,35.32,35.35,35.28,35.35,261500.0,26.584,26.6066,26.5539,26.6066,261500.0
2014-04-15 15:20:00,35.35,35.36,35.29,35.3,237900.0,26.6066,26.6141,26.5614,26.569,237900.0
2014-04-15 15:25:00,35.3,35.36,35.26,35.36,348500.0,26.569,26.6141,26.5388,26.6141,348500.0
2014-04-15 15:30:00,35.36,35.37,35.32,35.37,264900.0,26.6141,26.6216,26.584,26.6216,264900.0
2014-04-15 15:35:00,35.37,35.38,35.34,35.36,369500.0,26.6216,26.6292,26.5991,26.6141,369500.0
2014-04-15 15:40:00,35.36,35.38,35.35,35.37,231300.0,26.6141,26.6292,26.6066,26.6216,231300.0
2014-04-15 15:45:00,35.37,35.42,35.36,35.37,871500.0,26.6216,26.6593,26.6141,26.6216,871500.0
2014-04-15 15:50:00,35.37,35.38,35.32,35.34,1089800.0,26.6216,26.6292,26.584,26.5991,1089800.0
2014-04-15 15:55:00,35.34,35.35,35.26,35.3,2125700.0,26.5991,26.6066,26.5388,26.569,2125700.0
2014-04-16 09:30:00,35.61,35.65,35.55,35.57,1017100.0,26.8023,26.8324,26.7571,26.7722,1017100.0
2014-04-16 09:35:00,35.58,35.61,35.55,35.6,557500.0,26.7797,26.8023,26.7571,26.7948,557500.0
2014-04-16 09:40:00,35.6,35.69,35.57,35.66,400000.0,26.7948,26.8625,26.7722,26.8399,400000.0
2014-04-16 09:45:00,35.65,35.66,35.61,35.62,243200.0,26.8324,26.8399,26.8023,26.8098,243200.0
2014-04-16 09:50:00,35.61,35.63,35.57,35.59,217400.0,26.8023,26.8173,26.7722,26.7872,217400.0
2014-04-16 09:55:00,35.59,35.67,35.59,35.64,681600.0,26.7872,26.8474,26.7872,26.8249,681600.0
2014-04-16 10:00:00,35.63,35.64,35.58,35.59,196100.0,26.8173,26.8249,26.7797,26.7872,196100.0
2014-04-16 10:05:00,35.58,35.64,35.58,35.61,113800.0,26.7797,26.8249,26.7797,26.8023,113800.0
2014-04-16 10:10:00,35.61,35.65,35.54,35.55,554400.0,26.8023,26.8324,26.7496,26.7571,554400.0
2014-04-16 10:15:00,35.54,35.66,35.54,35.66,311400.0,26.7496,26.8399,26.7496,26.8399,311400.0
2014-04-16 10:20:00,35.66,35.68,35.61,35.62,275900.0,26.8399,26.855,26.8023,26.8098,275900.0
2014-04-16 10:25:00,35.62,35.67,35.61,35.62,353300.0,26.8098,26.8474,26.8023,26.8098,353300.0
2014-04-16 10:30:00,35.61,35.66,35.61,35.63,202000.0,26.8023,26.8399,26.8023,26.8173,202000.0
2014-04-16 10:35:00,35.63,35.68,35.62,35.66,412700.0,26.8173,26.855,26.8098,26.8399,412700.0
2014-04-16 10:40:00,35.65,35.67,35.61,35.61,143100.0,26.8324,26.8474,26.8023,26.8023,143100.0
2014-04-16 10:45:00,35.6,35.64,35.59,35.6,159200.0,26.7948,26.8249,26.7872,26.7948,159200.0
2014-04-16 10:50:00,35.6,35.64,35.58,35.58,101300.0,26.7948,26.8249,26.7797,26.7797,101300.0
2014-04-16 10:55:00,35.58,35.6,35.56,35.56,76500.0,26.7797,26.7948,26.7646,26.7646,76500.0
2014-04-16 11:00:00,35.56,35.58,35.53,35.55,126700.0,26.7646,26.7797,26.7421,26.7571,126700.0
2014-04-16 11:05:00,35.55,35.63,35.54,35.63,120800.0,26.7571,26.8173,26.7496,26.8173,120800.0
2014-04-16 11:10:00,35.63,35.66,35.62,35.65,240900.0,26.8173,26.8399,26.8098,26.8324,240900.0
2014-04-16 11:15:00,35.64,35.69,35.63,35.65,162600.0,26.8249,26.8625,26.8173,26.8324,162600.0
2014-04-16 11:20:00,35.65,35.73,35.63,35.73,436700.0,26.8324,26.8926,26.8173,26.8926,436700.0
2014-04-16 11:25:00,35.73,35.73,35.71,35.71,221700.0,26.8926,26.8926,26.8775,26.8775,221700.0
2014-04-16 11:30:00,35.71,35.77,35.71,35.77,225300.0,26.8775,26.9227,26.8775,26.9227,225300.0
2014-04-16 11:35:00,35.77,35.77,35.75,35.76,374000.0,26.9227,26.9227,26.9077,26.9152,374000.0
2014-04-16 11:40:00,35.76,35.77,35.72,35.72,557100.0,26.9152,26.9227,26.8851,26.8851,557100.0
2014-04-16 11:45:00,35.72,35.76,35.71,35.74,263300.0,26.8851,26.9152,26.8775,26.9001,263300.0
2014-04-16 11:50:00,35.75,35.79,35.73,35.78,232700.0,26.9077,26.9378,26.8926,26.9302,232700.0
2014-04-16 11:55:00,35.78,35.79,35.78,35.79,50100.0,26.9302,26.9378,26.9302,26.9378,50100.0
2014-04-16 12:00:00,35.78,35.82,35.78,35.8,292300.0,26.9302,26.9603,26.9302,26.9453,292300.0
2014-04-16 12:05:00,35.8,35.84,35.8,35.82,312500.0,26.9453,26.9754,26.9453,26.9603,312500.0
2014-04-16 12:10:00,35.83,35.84,35.81,35.81,79600.0,26.9679,26.9754,26.9528,26.9528,79600.0
2014-04-16 12:15:00,35.81,35.85,35.81,35.85,342500.0,26.9528,26.9829,26.9528,26.9829,342500.0
2014-04-16 12:20:00,35.85,35.85,35.77,35.78,255300.0,26.9829,26.9829,26.9227,26.9302,255300.0
2014-04-16 12:25:00,35.78,35.79,35.75,35.75,68800.0,26.9302,26.9378,26.9077,26.9077,68800.0
2014-04-16 12:30:00,35.75,35.77,35.72,35.74,168300.0,26.9077,26.9227,26.8851,26.9001,168300.0
2014-04-16 12:35:00,35.74,35.78,35.74,35.77,90500.0,26.9001,26.9302,26.9001,26.9227,90500.0
2014-04-16 12:40:00,35.77,35.8,35.76,35.78,97600.0,26.9227,26.9453,26.9152,26.9302,97600.0
2014-04-16 12:45:00,35.77,35.78,35.72,35.73,190100.0,26.9227,26.9302,26.8851,26.8926,190100.0
2014-04-16 12:50:00,35.73,35.76,35.71,35.74,59400.0,26.8926,26.9152,26.8775,26.9001,59400.0
2014-04-16 12:55:00,35.74,35.75,35.71,35.72,39300.0,26.9001,26.9077,26.8775,26.8851,39300.0
2014-04-16 13:00:00,35.72,35.74,35.65,35.66,121000.0,26.8851,26.9001,26.8324,26.8399,121000.0
2014-04-16 13:05:00,35.65,35.7,35.63,35.7,123300.0,26.8324,26.87,26.8173,26.87,123300.0
2014-04-16 13:10:00,35.69,35.7,35.65,35.67,57600.0,26.8625,26.87,26.8324,26.8474,57600.0
2014-04-16 13:15:00,35.67,35.73,35.67,35.7,106000.0,26.8474,26.8926,26.8474,26.87,106000.0
2014-04-16 13:20:00,35.7,35.76,35.69,35.74,160700.0,26.87,26.9152,26.8625,26.9001,160700.0
2014-04-16 13:25:00,35.75,35.77,35.74,35.76,122600.0,26.9077,26.9227,26.9001,26.9152,122600.0
2014-04-16 13:30:00,35.75,35.75,35.69,35.7,143700.0,26.9077,26.9077,26.8625,26.87,143700.0
2014-04-16 13:35:00,35.69,35.72,35.69,35.7,171400.0,26.8625,26.8851,26.8625,26.87,171400.0
2014-04-16 13:40:00,35.7,35.72,35.66,35.66,234400.0,26.87,26.8851,26.8399,26.8399,234400.0
2014-04-16 13:45:00,35.66,35.68,35.66,35.66,108000.0,26.8399,26.855,26.8399,26.8399,108000.0
2014-04-16 13:50:00,35.66,35.67,35.64,35.65,140000.0,26.8399,26.8474,26.8249,26.8324,140000.0
2014-04-16 13:55:00,35.65,35.67,35.64,35.67,58900.0,26.8324,26.8474,26.8249,26.8474,58900.0
2014-04-16 14:00:00,35.66,35.69,35.64,35.67,163600.0,26.8399,26.8625,26.8249,26.8474,163600.0
2014-04-16 14:05:00,35.66,35.69,35.66,35.67,57300.0,26.8399,26.8625,26.8399,26.8474,57300.0
2014-04-16 14:10:00,35.68,35.7,35.67,35.69,36100.0,26.855,26.87,26.8474,26.8625,36100.0
2014-04-16 14:15:00,35.68,35.68,35.64,35.68,76100.0,26.855,26.855,26.8249,26.855,76100.0
2014-04-16 14:20:00,35.68,35.69,35.65,35.67,70500.0,26.855,26.8625,26.8324,26.8474,70500.0
2014-04-16 14:25:00,35.67,35.7,35.67,35.69,47700.0,26.8474,26.87,26.8474,26.8625,47700.0
2014-04-16 14:30:00,35.68,35.72,35.68,35.7,63500.0,26.855,26.8851,26.855,26.87,63500.0
2014-04-16 14:35:00,35.7,35.72,35.7,35.71,59100.0,26.87,26.8851,26.87,26.8775,59100.0
2014-04-16 14:40:00,35.71,35.74,35.7,35.74,82600.0,26.8775,26.9001,26.87,26.9001,82600.0
2014-04-16 14:45:00,35.73,35.76,35.73,35.75,70200.0,26.8926,26.9152,26.8926,26.9077,70200.0
2014-04-16 14:50:00,35.75,35.77,35.74,35.75,72600.0,26.9077,26.9227,26.9001,26.9077,72600.0
2014-04-16 14:55:00,35.75,35.75,35.73,35.73,79100.0,26.9077,26.9077,26.8926,26.8926,79100.0
2014-04-16 15:00:00,35.73,35.75,35.72,35.74,149500.0,26.8926,26.9077,26.8851,26.9001,149500.0
2014-04-16 15:05:00,35.74,35.76,35.71,35.75,54500.0,26.9001,26.9152,26.8775,26.9077,54500.0
2014-04-16 15:10:00,35.74,35.75,35.73,35.74,41200.0,26.9001,26.9077,26.8926,26.9001,41200.0
2014-04-16 15:15:00,35.74,35.75,35.73,35.75,31900.0,26.9001,26.9077,26.8926,26.9077,31900.0
2014-04-16 15:20:00,35.75,35.76,35.73,35.76,171000.0,26.9077,26.9152,26.8926,26.9152,171000.0
2014-04-16 15:25:00,35.76,35.78,35.76,35.76,240200.0,26.9152,26.9302,26.9152,26.9152,240200.0
2014-04-16 15:30:00,35.76,35.77,35.72,35.72,178800.0,26.9152,26.9227,26.8851,26.8851,178800.0
2014-04-16 15:35:00,35.72,35.73,35.72,35.72,109700.0,26.8851,26.8926,26.8851,26.8851,109700.0
2014-04-16 15:40:00,35.72,35.73,35.72,35.72,93300.0,26.8851,26.8926,26.8851,26.8851,93300.0
2014-04-16 15:45:00,35.72,35.73,35.72,35.72,168000.0,26.8851,26.8926,26.8851,26.8851,168000.0
2014-04-16 15:50:00,35.72,35.73,35.68,35.69,1153000.0,26.8851,26.8926,26.855,26.8625,1153000.0
2014-04-16 15:55:00,35.7,35.72,35.68,35.71,2544700.0,26.87,26.8851,26.855,26.8775,2544700.0
2014-04-17 09:30:00,35.72,35.79,35.67,35.71,256700.0,26.8851,26.9378,26.8474,26.8775,256700.0
2014-04-17 09:35:00,35.71,35.72,35.67,35.7,252100.0,26.8775,26.8851,26.8474,26.87,252100.0
2014-04-17 09:40:00,35.7,35.71,35.67,35.71,520500.0,26.87,26.8775,26.8474,26.8775,520500.0
2014-04-17 09:45:00,35.71,35.71,35.65,35.68,240100.0,26.8775,26.8775,26.8324,26.855,240100.0
2014-04-17 09:50:00,35.68,35.71,35.59,35.59,403400.0,26.855,26.8775,26.7872,26.7872,403400.0
2014-04-17 09:55:00,35.58,35.64,35.57,35.6,287400.0,26.7797,26.8249,26.7722,26.7948,287400.0
2014-04-17 10:00:00,35.6,35.63,35.59,35.59,293400.0,26.7948,26.8173,26.7872,26.7872,293400.0
2014-04-17 10:05:00,35.6,35.68,35.56,35.66,209500.0,26.7948,26.855,26.7646,26.8399,209500.0
2014-04-17 10:10:00,35.65,35.73,35.62,35.7,246600.0,26.8324,26.8926,26.8098,26.87,246600.0
2014-04-17 10:15:00,35.69,35.7,35.67,35.69,173900.0,26.8625,26.87,26.8474,26.8625,173900.0
2014-04-17 10:20:00,35.69,35.7,35.65,35.69,214300.0,26.8625,26.87,26.8324,26.8625,214300.0
2014-04-17 10:25:00,35.69,35.71,35.65,35.7,365000.0,26.8625,26.8775,26.8324,26.87,365000.0
2014-04-17 10:30:00,35.7,35.7,35.68,35.69,268100.0,26.87,26.87,26.855,26.8625,268100.0
2014-04-17 10:35:00,35.69,35.75,35.67,35.75,449800.0,26.8625,26.9077,26.8474,26.9077,449800.0
2014-04-17 10:40:00,35.75,35.75,35.71,35.72,203000.0,26.9077,26.9077,26.8775,26.8851,203000.0
2014-04-17 10:45:00,35.72,35.77,35.64,35.66,226800.0,26.8851,26.9227,26.8249,26.8399,226800.0
2014-04-17 10:50:00,35.66,35.71,35.66,35.68,105100.0,26.8399,26.8775,26.8399,26.855,105100.0
2014-04-17 10:55:00,35.68,35.75,35.67,35.73,103000.0,26.855,26.9077,26.8474,26.8926,103000.0
2014-04-17 11:00:00,35.72,35.75,35.71,35.73,96800.0,26.8851,26.9077,26.8775,26.8926,96800.0
2014-04-17 11:05:00,35.72,35.74,35.71,35.73,62700.0,26.8851,26.9001,26.8775,26.8926,62700.0
2014-04-17 11:10:00,35.72,35.75,35.72,35.72,73300.0,26.8851,26.9077,26.8851,26.8851,73300.0
2014-04-17 11:15:00,35.71,35.74,35.69,35.74,146200.0,26.8775,26.9001,26.8625,26.9001,146200.0
2014-04-17 11:20:00,35.73,35.79,35.73,35.77,127000.0,26.8926,26.9378,26.8926,26.9227,127000.0
2014-04-17 11:25:00,35.77,35.8,35.77,35.8,143800.0,26.9227,26.9453,26.9227,26.9453,143800.0
2014-04-17 11:30:00,35.8,35.81,35.77,35.81,160100.0,26.9453,26.9528,26.9227,26.9528,160100.0
2014-04-17 11:35:00,35.81,35.83,35.79,35.81,103200.0,26.9528,26.9679,26.9378,26.9528,103200.0
2014-04-17 11:40:00,35.82,35.84,35.81,35.82,171100.0,26.9603,26.9754,26.9528,26.9603,171100.0
2014-04-17 11:45:00,35.81,35.82,35.78,35.79,140000.0,26.9528,26.9603,26.9302,26.9378,140000.0
2014-04-17 11:50:00,35.79,35.79,35.74,35.78,97000.0,26.9378,26.9378,26.9001,26.9302,97000.0
2014-04-17 11:55:00,35.77,35.81,35.77,35.8,103100.0,26.9227,26.9528,26.9227,26.9453,103100.0
2014-04-17 12:00:00,35.79,35.8,35.77,35.78,76600.0,26.9378,26.9453,26.9227,26.9302,76600.0
2014-04-17 12:05:00,35.77,35.78,35.75,35.78,45300.0,26.9227,26.9302,26.9077,26.9302,45300.0
2014-04-17 12:10:00,35.77,35.79,35.75,35.77,88000.0,26.9227,26.9378,26.9077,26.9227,88000.0
2014-04-17 12:15:00,35.78,35.78,35.73,35.75,52700.0,26.9302,26.9302,26.8926,26.9077,52700.0
2014-04-17 12:20:00,35.74,35.76,35.73,35.73,108900.0,26.9001,26.9152,26.8926,26.8926,108900.0
2014-04-17 12:25:00,35.73,35.75,35.72,35.74,59500.0,26.8926,26.9077,26.8851,26.9001,59500.0
2014-04-17 12:30:00,35.73,35.74,35.72,35.72,70000.0,26.8926,26.9001,26.8851,26.8851,70000.0
2014-04-17 12:35:00,35.72,35.76,35.7,35.75,76300.0,26.8851,26.9152,26.87,26.9077,76300.0
2014-04-17 12:40:00,35.75,35.76,35.73,35.74,66800.0,26.9077,26.9152,26.8926,26.9001,66800.0
2014-04-17 12:45:00,35.74,35.77,35.74,35.77,41200.0,26.9001,26.9227,26.9001,26.9227,41200.0
2014-04-17 12:50:00,35.77,35.83,35.77,35.81,149700.0,26.9227,26.9679,26.9227,26.9528,149700.0
2014-04-17 12:55:00,35.82,35.83,35.82,35.82,32900.0,26.9603,26.9679,26.9603,26.9603,32900.0
2014-04-17 13:00:00,35.82,35.84,35.81,35.83,64900.0,26.9603,26.9754,26.9528,26.9679,64900.0
2014-04-17 13:05:00,35.83,35.83,35.8,35.81,38700.0,26.9679,26.9679,26.9453,26.9528,38700.0
2014-04-17 13:10:00,35.82,35.85,35.82,35.84,98900.0,26.9603,26.9829,26.9603,26.9754,98900.0
2014-04-17 13:15:00,35.84,35.84,35.82,35.83,44400.0,26.9754,26.9754,26.9603,26.9679,44400.0
2014-04-17 13:20:00,35.83,35.88,35.83,35.87,64900.0,26.9679,27.0055,26.9679,26.998,64900.0
2014-04-17 13:25:00,35.87,35.88,35.86,35.88,70700.0,26.998,27.0055,26.9904,27.0055,70700.0
2014-04-17 13:30:00,35.89,35.94,35.89,35.93,97800.0,27.013,27.0507,27.013,27.0431,97800.0
2014-04-17 13:35:00,35.94,35.94,35.92,35.92,91300.0,27.0507,27.0507,27.0356,27.0356,91300.0
2014-04-17 13:40:00,35.93,35.96,35.93,35.96,140300.0,27.0431,27.0657,27.0431,27.0657,140300.0
2014-04-17 13:45:00,35.96,35.97,35.95,35.95,76300.0,27.0657,27.0732,27.0582,27.0582,76300.0
2014-04-17 13:50:00,35.95,35.97,35.94,35.97,385400.0,27.0582,27.0732,27.0507,27.0732,385400.0
2014-04-17 13:55:00,35.97,35.98,35.96,35.97,84100.0,27.0732,27.0808,27.0657,27.0732,84100.0
2014-04-17 14:00:00,35.97,35.98,35.96,35.97,215000.0,27.0732,27.0808,27.0657,27.0732,215000.0
2014-04-17 14:05:00,35.97,35.99,35.96,35.98,138000.0,27.0732,27.0883,27.0657,27.0808,138000.0
2014-04-17 14:10:00,35.98,36.0,35.98,35.98,127500.0,27.0808,27.0958,27.0808,27.0808,127500.0
2014-04-17 14:15:00,35.98,36.0,35.98,36.0,87900.0,27.0808,27.0958,27.0808,27.0958,87900.0
2014-04-17 14:20:00,36.0,36.0,35.98,35.98,80600.0,27.0958,27.0958,27.0808,27.0808,80600.0
2014-04-17 14:25:00,35.99,36.0,35.96,35.96,260400.0,27.0883,27.0958,27.0657,27.0657,260400.0
2014-04-17 14:30:00,35.96,35.99,35.95,35.95,100400.0,27.0657,27.0883,27.0582,27.0582,100400.0
2014-04-17 14:35:00,35.96,35.98,35.96,35.98,59700.0,27.0657,27.0808,27.0657,27.0808,59700.0
2014-04-17 14:40:00,35.98,35.98,35.97,35.98,36700.0,27.0808,27.0808,27.0732,27.0808,36700.0
2014-04-17 14:45:00,35.97,35.98,35.8,35.91,1248500.0,27.0732,27.0808,26.9453,27.0281,1248500.0
2014-04-17 14:50:00,35.91,35.92,35.88,35.91,611800.0,27.0281,27.0356,27.0055,27.0281,611800.0
2014-04-17 14:55:00,35.9,35.93,35.9,35.92,205500.0,27.0206,27.0431,27.0206,27.0356,205500.0
2014-04-17 15:00:00,35.92,35.93,35.9,35.93,131600.0,27.0356,27.0431,27.0206,27.0431,131600.0
2014-04-17 15:05:00,35.93,35.95,35.92,35.95,41300.0,27.0431,27.0582,27.0356,27.0582,41300.0
2014-04-17 15:10:00,35.95,35.97,35.94,35.96,103300.0,27.0582,27.0732,27.0507,27.0657,103300.0
2014-04-17 15:15:00,35.96,35.97,35.94,35.95,60100.0,27.0657,27.0732,27.0507,27.0582,60100.0
2014-04-17 15:20:00,35.95,35.95,35.9,35.93,215400.0,27.0582,27.0582,27.0206,27.0431,215400.0
2014-04-17 15:25:00,35.93,35.95,35.92,35.95,69700.0,27.0431,27.0582,27.0356,27.0582,69700.0
2014-04-17 15:30:00,35.95,35.95,35.84,35.84,248400.0,27.0582,27.0582,26.9754,26.9754,248400.0
2014-04-17 15:35:00,35.84,35.84,35.8,35.83,297900.0,26.9754,26.9754,26.9453,26.9679,297900.0
2014-04-17 15:40:00,35.82,35.84,35.81,35.83,224500.0,26.9603,26.9754,26.9528,26.9679,224500.0
2014-04-17 15:45:00,35.82,35.84,35.81,35.82,474200.0,26.9603,26.9754,26.9528,26.9603,474200.0
2014-04-17 15:50:00,35.81,35.84,35.81,35.82,610500.0,26.9528,26.9754,26.9528,26.9603,610500.0
2014-04-17 15:55:00,35.83,35.83,35.78,35.81,1520100.0,26.9679,26.9679,26.9302,26.9528,1520100.0
2014-04-21 09:30:00,35.64,35.67,35.59,35.64,177800.0,26.8249,26.8474,26.7872,26.8249,177800.0
2014-04-21 09:35:00,35.65,35.68,35.6,35.61,124000.0,26.8324,26.855,26.7948,26.8023,124000.0
2014-04-21 09:40:00,35.6,35.63,35.6,35.6,243700.0,26.7948,26.8173,26.7948,26.7948,243700.0
2014-04-21 09:45:00,35.6,35.61,35.5,35.5,214600.0,26.7948,26.8023,26.7195,26.7195,214600.0
2014-04-21 09:50:00,35.5,35.53,35.48,35.48,263700.0,26.7195,26.7421,26.7044,26.7044,263700.0
2014-04-21 09:55:00,35.48,35.49,35.45,35.45,110600.0,26.7044,26.712,26.6819,26.6819,110600.0
2014-04-21 10:00:00,35.45,35.46,35.41,35.44,271100.0,26.6819,26.6894,26.6517,26.6743,271100.0
2014-04-21 10:05:00,35.44,35.5,35.44,35.48,470400.0,26.6743,26.7195,26.6743,26.7044,470400.0
2014-04-21 10:10:00,35.48,35.48,35.43,35.44,129100.0,26.7044,26.7044,26.6668,26.6743,129100.0
2014-04-21 10:15:00,35.45,35.47,35.43,35.44,367000.0,26.6819,26.6969,26.6668,26.6743,367000.0
2014-04-21 10:20:00,35.44,35.45,35.43,35.45,36100.0,26.6743,26.6819,26.6668,26.6819,36100.0
2014-04-21 10:25:00,35.45,35.47,35.44,35.47,70600.0,26.6819,26.6969,26.6743,26.6969,70600.0
2014-04-21 10:30:00,35.47,35.48,35.45,35.45,86300.0,26.6969,26.7044,26.6819,26.6819,86300.0
2014-04-21 10:35:00,35.45,35.46,35.41,35.41,129300.0,26.6819,26.6894,26.6517,26.6517,129300.0
2014-04-21 10:40:00,35.41,35.45,35.41,35.43,111700.0,26.6517,26.6819,26.6517,26.6668,111700.0
2014-04-21 10:45:00,35.43,35.47,35.43,35.47,114400.0,26.6668,26.6969,26.6668,26.6969,114400.0
2014-04-21 10:50:00,35.47,35.52,35.45,35.48,125500.0,26.6969,26.7345,26.6819,26.7044,125500.0
2014-04-21 10:55:00,35.48,35.54,35.46,35.51,483000.0,26.7044,26.7496,26.6894,26.727,483000.0
2014-04-21 11:00:00,35.52,35.54,35.52,35.54,122900.0,26.7345,26.7496,26.7345,26.7496,122900.0
2014-04-21 11:05:00,35.54,35.62,35.54,35.6,316800.0,26.7496,26.8098,26.7496,26.7948,316800.0
2014-04-21 11:10:00,35.61,35.69,35.61,35.65,343000.0,26.8023,26.8625,26.8023,26.8324,343000.0
2014-04-21 11:15:00,35.65,35.68,35.63,35.66,111400.0,26.8324,26.855,26.8173,26.8399,111400.0
2014-04-21 11:20:00,35.66,35.66,35.63,35.64,46400.0,26.8399,26.8399,26.8173,26.8249,46400.0
2014-04-21 11:25:00,35.64,35.64,35.6,35.62,50100.0,26.8249,26.8249,26.7948,26.8098,50100.0
2014-04-21 11:30:00,35.61,35.63,35.6,35.63,30400.0,26.8023,26.8173,26.7948,26.8173,30400.0
2014-04-21 11:35:00,35.63,35.64,35.6,35.64,53500.0,26.8173,26.8249,26.7948,26.8249,53500.0
2014-04-21 11:40:00,35.63,35.65,35.62,35.63,72800.0,26.8173,26.8324,26.8098,26.8173,72800.0
2014-04-21 11:45:00,35.63,35.64,35.59,35.59,41800.0,26.8173,26.8249,26.7872,26.7872,41800.0
2014-04-21 11:50:00,35.6,35.61,35.58,35.6,26400.0,26.7948,26.8023,26.7797,26.7948,26400.0
2014-04-21 11:55:00,35.61,35.63,35.6,35.62,37200.0,26.8023,26.8173,26.7948,26.8098,37200.0
2014-04-21 12:00:00,35.62,35.65,35.62,35.65,46900.0,26.8098,26.8324,26.8098,26.8324,46900.0
2014-04-21 12:05:00,35.65,35.65,35.62,35.62,21300.0,26.8324,26.8324,26.8098,26.8098,21300.0
2014-04-21 12:10:00,35.62,35.62,35.6,35.61,20900.0,26.8098,26.8098,26.7948,26.8023,20900.0
2014-04-21 12:15:00,35.61,35.61,35.56,35.56,82600.0,26.8023,26.8023,26.7646,26.7646,82600.0
2014-04-21 12:20:00,35.56,35.59,35.55,35.55,62800.0,26.7646,26.7872,26.7571,26.7571,62800.0
2014-04-21 12:25:00,35.56,35.57,35.55,35.56,38100.0,26.7646,26.7722,26.7571,26.7646,38100.0
2014-04-21 12:30:00,35.56,35.56,35.54,35.55,26200.0,26.7646,26.7646,26.7496,26.7571,26200.0
2014-04-21 12:35:00,35.56,35.57,35.55,35.56,32600.0,26.7646,26.7722,26.7571,26.7646,32600.0
2014-04-21 12:40:00,35.57,35.58,35.56,35.58,13400.0,26.7722,26.7797,26.7646,26.7797,13400.0
2014-04-21 12:45:00,35.57,35.57,35.55,35.55,15700.0,26.7722,26.7722,26.7571,26.7571,15700.0
2014-04-21 12:50:00,35.55,35.56,35.54,35.56,11700.0,26.7571,26.7646,26.7496,26.7646,11700.0
2014-04-21 12:55:00,35.55,35.57,35.55,35.56,15300.0,26.7571,26.7722,26.7571,26.7646,15300.0
2014-04-21 13:00:00,35.56,35.57,35.55,35.56,18600.0,26.7646,26.7722,26.7571,26.7646,18600.0
2014-04-21 13:05:00,35.56,35.56,35.55,35.55,9000.0,26.7646,26.7646,26.7571,26.7571,9000.0
2014-04-21 13:10:00,35.54,35.55,35.54,35.54,2800.0,26.7496,26.7571,26.7496,26.7496,2800.0
2014-04-21 13:15:00,35.54,35.57,35.54,35.55,46100.0,26.7496,26.7722,26.7496,26.7571,46100.0
2014-04-21 13:20:00,35.55,35.56,35.54,35.55,30900.0,26.7571,26.7646,26.7496,26.7571,30900.0
2014-04-21 13:25:00,35.55,35.56,35.55,35.55,3600.0,26.7571,26.7646,26.7571,26.7571,3600.0
2014-04-21 13:30:00,35.55,35.55,35.54,35.55,32100.0,26.7571,26.7571,26.7496,26.7571,32100.0
2014-04-21 13:35:00,35.55,35.56,35.54,35.56,38200.0,26.7571,26.7646,26.7496,26.7646,38200.0
2014-04-21 13:40:00,35.55,35.55,35.53,35.54,18400.0,26.7571,26.7571,26.7421,26.7496,18400.0
2014-04-21 13:45:00,35.54,35.55,35.52,35.53,28100.0,26.7496,26.7571,26.7345,26.7421,28100.0
2014-04-21 13:50:00,35.53,35.54,35.52,35.52,16700.0,26.7421,26.7496,26.7345,26.7345,16700.0
2014-04-21 13:55:00,35.53,35.54,35.52,35.53,14200.0,26.7421,26.7496,26.7345,26.7421,14200.0
2014-04-21 14:00:00,35.54,35.57,35.54,35.56,128500.0,26.7496,26.7722,26.7496,26.7646,128500.0
2014-04-21 14:05:00,35.56,35.58,35.56,35.58,107700.0,26.7646,26.7797,26.7646,26.7797,107700.0
2014-04-21 14:10:00,35.57,35.59,35.57,35.59,46100.0,26.7722,26.7872,26.7722,26.7872,46100.0
2014-04-21 14:15:00,35.59,35.62,35.59,35.62,41800.0,26.7872,26.8098,26.7872,26.8098,41800.0
2014-04-21 14:20:00,35.62,35.63,35.6,35.63,95400.0,26.8098,26.8173,26.7948,26.8173,95400.0
2014-04-21 14:25:00,35.63,35.64,35.63,35.64,63300.0,26.8173,26.8249,26.8173,26.8249,63300.0
2014-04-21 14:30:00,35.64,35.64,35.62,35.62,42400.0,26.8249,26.8249,26.8098,26.8098,42400.0
2014-04-21 14:35:00,35.62,35.64,35.61,35.63,56500.0,26.8098,26.8249,26.8023,26.8173,56500.0
2014-04-21 14:40:00,35.64,35.65,35.63,35.64,49600.0,26.8249,26.8324,26.8173,26.8249,49600.0
2014-04-21 14:45:00,35.64,35.68,35.64,35.68,66900.0,26.8249,26.855,26.8249,26.855,66900.0
2014-04-21 14:50:00,35.68,35.68,35.64,35.65,60600.0,26.855,26.855,26.8249,26.8324,60600.0
2014-04-21 14:55:00,35.64,35.65,35.62,35.62,54400.0,26.8249,26.8324,26.8098,26.8098,54400.0
2014-04-21 15:00:00,35.63,35.65,35.62,35.65,60500.0,26.8173,26.8324,26.8098,26.8324,60500.0
2014-04-21 15:05:00,35.64,35.66,35.64,35.64,140700.0,26.8249,26.8399,26.8249,26.8249,140700.0
2014-04-21 15:10:00,35.64,35.66,35.64,35.65,97300.0,26.8249,26.8399,26.8249,26.8324,97300.0
2014-04-21 15:15:00,35.64,35.66,35.64,35.65,125700.0,26.8249,26.8399,26.8249,26.8324,125700.0
2014-04-21 15:20:00,35.65,35.66,35.65,35.66,40100.0,26.8324,26.8399,26.8324,26.8399,40100.0
2014-04-21 15:25:00,35.66,35.66,35.65,35.66,81800.0,26.8399,26.8399,26.8324,26.8399,81800.0
2014-04-21 15:30:00,35.66,35.66,35.56,35.56,327600.0,26.8399,26.8399,26.7646,26.7646,327600.0
2014-04-21 15:35:00,35.57,35.57,35.52,35.52,205700.0,26.7722,26.7722,26.7345,26.7345,205700.0
2014-04-21 15:40:00,35.52,35.57,35.52,35.56,418700.0,26.7345,26.7722,26.7345,26.7646,418700.0
2014-04-21 15:45:00,35.56,35.59,35.55,35.58,490300.0,26.7646,26.7872,26.7571,26.7797,490300.0
2014-04-21 15:50:00,35.58,35.62,35.57,35.61,558000.0,26.7797,26.8098,26.7722,26.8023,558000.0
2014-04-21 15:55:00,35.62,35.63,35.6,35.6,946300.0,26.8098,26.8173,26.7948,26.7948,946300.0
2014-04-22 09:30:00,35.53,35.58,35.52,35.54,357700.0,26.7421,26.7797,26.7345,26.7496,357700.0
2014-04-22 09:35:00,35.53,35.55,35.47,35.49,294400.0,26.7421,26.7571,26.6969,26.712,294400.0
2014-04-22 09:40:00,35.49,35.49,35.44,35.48,209900.0,26.712,26.712,26.6743,26.7044,209900.0
2014-04-22 09:45:00,35.48,35.53,35.48,35.52,192500.0,26.7044,26.7421,26.7044,26.7345,192500.0
2014-04-22 09:50:00,35.51,35.57,35.51,35.54,179000.0,26.727,26.7722,26.727,26.7496,179000.0
2014-04-22 09:55:00,35.54,35.55,35.52,35.54,86900.0,26.7496,26.7571,26.7345,26.7496,86900.0
2014-04-22 10:00:00,35.54,35.55,35.52,35.54,138000.0,26.7496,26.7571,26.7345,26.7496,138000.0
2014-04-22 10:05:00,35.54,35.55,35.5,35.52,163100.0,26.7496,26.7571,26.7195,26.7345,163100.0
2014-04-22 10:10:00,35.52,35.57,35.51,35.54,390500.0,26.7345,26.7722,26.727,26.7496,390500.0
2014-04-22 10:15:00,35.54,35.58,35.52,35.57,370200.0,26.7496,26.7797,26.7345,26.7722,370200.0
2014-04-22 10:20:00,35.58,35.6,35.52,35.53,860900.0,26.7797,26.7948,26.7345,26.7421,860900.0
2014-04-22 10:25:00,35.53,35.56,35.52,35.52,32500.0,26.7421,26.7646,26.7345,26.7345,32500.0
2014-04-22 10:30:00,35.53,35.54,35.49,35.51,176900.0,26.7421,26.7496,26.712,26.727,176900.0
2014-04-22 10:35:00,35.5,35.51,35.49,35.5,143900.0,26.7195,26.727,26.712,26.7195,143900.0
2014-04-22 10:40:00,35.51,35.51,35.48,35.5,118900.0,26.727,26.727,26.7044,26.7195,118900.0
2014-04-22 10:45:00,35.5,35.52,35.48,35.51,80700.0,26.7195,26.7345,26.7044,26.727,80700.0
2014-04-22 10:50:00,35.51,35.53,35.5,35.5,113200.0,26.727,26.7421,26.7195,26.7195,113200.0
2014-04-22 10:55:00,35.51,35.52,35.49,35.51,102000.0,26.727,26.7345,26.712,26.727,102000.0
2014-04-22 11:00:00,35.51,35.53,35.48,35.5,129500.0,26.727,26.7421,26.7044,26.7195,129500.0
2014-04-22 11:05:00,35.49,35.51,35.48,35.5,160800.0,26.712,26.727,26.7044,26.7195,160800.0
2014-04-22 11:10:00,35.49,35.51,35.49,35.5,66900.0,26.712,26.727,26.712,26.7195,66900.0
2014-04-22 11:15:00,35.49,35.5,35.47,35.49,143300.0,26.712,26.7195,26.6969,26.712,143300.0
2014-04-22 11:20:00,35.48,35.51,35.48,35.51,57500.0,26.7044,26.727,26.7044,26.727,57500.0
2014-04-22 11:25:00,35.51,35.54,35.51,35.54,100800.0,26.727,26.7496,26.727,26.7496,100800.0
2014-04-22 11:30:00,35.54,35.55,35.52,35.52,83600.0,26.7496,26.7571,26.7345,26.7345,83600.0
2014-04-22 11:35:00,35.53,35.54,35.52,35.52,40900.0,26.7421,26.7496,26.7345,26.7345,40900.0
2014-04-22 11:40:00,35.53,35.53,35.5,35.5,69700.0,26.7421,26.7421,26.7195,26.7195,69700.0
2014-04-22 11:45:00,35.5,35.5,35.48,35.48,117200.0,26.7195,26.7195,26.7044,26.7044,117200.0
2014-04-22 11:50:00,35.49,35.49,35.48,35.48,28600.0,26.712,26.712,26.7044,26.7044,28600.0
2014-04-22 11:55:00,35.48,35.48,35.45,35.45,128200.0,26.7044,26.7044,26.6819,26.6819,128200.0
2014-04-22 12:00:00,35.46,35.48,35.45,35.47,158100.0,26.6894,26.7044,26.6819,26.6969,158100.0
2014-04-22 12:05:00,35.46,35.49,35.46,35.47,35800.0,26.6894,26.712,26.6894,26.6969,35800.0
2014-04-22 12:10:00,35.48,35.5,35.46,35.46,161000.0,26.7044,26.7195,26.6894,26.6894,161000.0
2014-04-22 12:15:00,35.46,35.47,35.44,35.44,57800.0,26.6894,26.6969,26.6743,26.6743,57800.0
2014-04-22 12:20:00,35.45,35.48,35.43,35.45,111400.0,26.6819,26.7044,26.6668,26.6819,111400.0
2014-04-22 12:25:00,35.45,35.45,35.42,35.43,59400.0,26.6819,26.6819,26.6593,26.6668,59400.0
2014-04-22 12:30:00,35.44,35.44,35.43,35.43,5900.0,26.6743,26.6743,26.6668,26.6668,5900.0
2014-04-22 12:35:00,35.43,35.46,35.42,35.45,88600.0,26.6668,26.6894,26.6593,26.6819,88600.0
2014-04-22 12:40:00,35.45,35.47,35.45,35.46,32200.0,26.6819,26.6969,26.6819,26.6894,32200.0
2014-04-22 12:45:00,35.47,35.48,35.46,35.48,82600.0,26.6969,26.7044,26.6894,26.7044,82600.0
2014-04-22 12:50:00,35.47,35.49,35.47,35.48,38400.0,26.6969,26.712,26.6969,26.7044,38400.0
2014-04-22 12:55:00,35.47,35.49,35.46,35.48,57300.0,26.6969,26.712,26.6894,26.7044,57300.0
2014-04-22 13:00:00,35.48,35.49,35.45,35.47,69400.0,26.7044,26.712,26.6819,26.6969,69400.0
2014-04-22 13:05:00,35.47,35.47,35.45,35.46,42800.0,26.6969,26.6969,26.6819,26.6894,42800.0
2014-04-22 13:10:00,35.46,35.46,35.44,35.46,12400.0,26.6894,26.6894,26.6743,26.6894,12400.0
2014-04-22 13:15:00,35.45,35.47,35.45,35.47,33400.0,26.6819,26.6969,26.6819,26.6969,33400.0
2014-04-22 13:20:00,35.47,35.47,35.45,35.46,20900.0,26.6969,26.6969,26.6819,26.6894,20900.0
2014-04-22 13:25:00,35.46,35.47,35.45,35.47,104400.0,26.6894,26.6969,26.6819,26.6969,104400.0
2014-04-22 13:30:00,35.47,35.47,35.45,35.47,180700.0,26.6969,26.6969,26.6819,26.6969,180700.0
2014-04-22 13:35:00,35.47,35.49,35.46,35.46,58100.0,26.6969,26.712,26.6894,26.6894,58100.0
2014-04-22 13:40:00,35.46,35.48,35.44,35.46,148500.0,26.6894,26.7044,26.6743,26.6894,148500.0
2014-04-22 13:45:00,35.46,35.47,35.45,35.45,23100.0,26.6894,26.6969,26.6819,26.6819,23100.0
2014-04-22 13:50:00,35.45,35.46,35.44,35.44,30800.0,26.6819,26.6894,26.6743,26.6743,30800.0
2014-04-22 13:55:00,35.44,35.45,35.43,35.44,46100.0,26.6743,26.6819,26.6668,26.6743,46100.0
2014-04-22 14:00:00,35.44,35.44,35.4,35.4,100200.0,26.6743,26.6743,26.6442,26.6442,100200.0
2014-04-22 14:05:00,35.4,35.42,35.4,35.41,52100.0,26.6442,26.6593,26.6442,26.6517,52100.0
2014-04-22 14:10:00,35.42,35.42,35.4,35.4,20200.0,26.6593,26.6593,26.6442,26.6442,20200.0
2014-04-22 14:15:00,35.4,35.41,35.4,35.4,23500.0,26.6442,26.6517,26.6442,26.6442,23500.0
2014-04-22 14:20:00,35.4,35.42,35.4,35.42,20200.0,26.6442,26.6593,26.6442,26.6593,20200.0
2014-04-22 14:25:00,35.41,35.45,35.4,35.44,85100.0,26.6517,26.6819,26.6442,26.6743,85100.0
2014-04-22 14:30:00,35.43,35.47,35.42,35.46,101300.0,26.6668,26.6969,26.6593,26.6894,101300.0
2014-04-22 14:35:00,35.47,35.48,35.45,35.46,83600.0,26.6969,26.7044,26.6819,26.6894,83600.0
2014-04-22 14:40:00,35.45,35.47,35.45,35.46,14100.0,26.6819,26.6969,26.6819,26.6894,14100.0
2014-04-22 14:45:00,35.46,35.46,35.45,35.45,40800.0,26.6894,26.6894,26.6819,26.6819,40800.0
2014-04-22 14:50:00,35.46,35.48,35.44,35.48,109600.0,26.6894,26.7044,26.6743,26.7044,109600.0
2014-04-22 14:55:00,35.48,35.49,35.47,35.48,111400.0,26.7044,26.712,26.6969,26.7044,111400.0
2014-04-22 15:00:00,35.47,35.49,35.46,35.46,136300.0,26.6969,26.712,26.6894,26.6894,136300.0
2014-04-22 15:05:00,35.46,35.47,35.44,35.44,142400.0,26.6894,26.6969,26.6743,26.6743,142400.0
2014-04-22 15:10:00,35.44,35.45,35.42,35.44,151700.0,26.6743,26.6819,26.6593,26.6743,151700.0
2014-04-22 15:15:00,35.44,35.44,35.39,35.42,208600.0,26.6743,26.6743,26.6367,26.6593,208600.0
2014-04-22 15:20:00,35.42,35.47,35.41,35.43,271000.0,26.6593,26.6969,26.6517,26.6668,271000.0
2014-04-22 15:25:00,35.43,35.45,35.42,35.44,171100.0,26.6668,26.6819,26.6593,26.6743,171100.0
2014-04-22 15:30:00,35.44,35.45,35.4,35.43,142800.0,26.6743,26.6819,26.6442,26.6668,142800.0
2014-04-22 15:35:00,35.43,35.43,35.39,35.39,192000.0,26.6668,26.6668,26.6367,26.6367,192000.0
2014-04-22 15:40:00,35.4,35.4,35.39,35.4,117100.0,26.6442,26.6442,26.6367,26.6442,117100.0
2014-04-22 15:45:00,35.4,35.44,35.39,35.43,167700.0,26.6442,26.6743,26.6367,26.6668,167700.0
2014-04-22 15:50:00,35.44,35.47,35.43,35.47,305100.0,26.6743,26.6969,26.6668,26.6969,305100.0
2014-04-22 15:55:00,35.47,35.47,35.41,35.41,762200.0,26.6969,26.6969,26.6517,26.6517,762200.0
2014-04-23 09:30:00,34.95,34.95,34.86,34.9,348900.0,26.3055,26.3055,26.2378,26.2679,348900.0
2014-04-23 09:35:00,34.9,34.91,34.87,34.91,540000.0,26.2679,26.2754,26.2453,26.2754,540000.0
2014-04-23 09:40:00,34.91,34.94,34.87,34.88,571500.0,26.2754,26.298,26.2453,26.2528,571500.0
2014-04-23 09:45:00,34.87,34.88,34.82,34.84,599600.0,26.2453,26.2528,26.2077,26.2227,599600.0
2014-04-23 09:50:00,34.83,34.84,34.77,34.79,660700.0,26.2152,26.2227,26.17,26.1851,660700.0
2014-04-23 09:55:00,34.79,34.8,34.77,34.78,377200.0,26.1851,26.1926,26.17,26.1776,377200.0
2014-04-23 10:00:00,34.77,34.77,34.71,34.72,490900.0,26.17,26.17,26.1249,26.1324,490900.0
2014-04-23 10:05:00,34.72,34.75,34.71,34.72,259300.0,26.1324,26.155,26.1249,26.1324,259300.0
2014-04-23 10:10:00,34.73,34.78,34.72,34.77,491500.0,26.1399,26.1776,26.1324,26.17,491500.0
2014-04-23 10:15:00,34.78,34.81,34.75,34.77,408400.0,26.1776,26.2001,26.155,26.17,408400.0
2014-04-23 10:20:00,34.77,34.8,34.77,34.8,263400.0,26.17,26.1926,26.17,26.1926,263400.0
2014-04-23 10:25:00,34.8,34.83,34.78,34.83,401100.0,26.1926,26.2152,26.1776,26.2152,401100.0
2014-04-23 10:30:00,34.83,34.84,34.8,34.81,714700.0,26.2152,26.2227,26.1926,26.2001,714700.0
2014-04-23 10:35:00,34.81,34.84,34.81,34.83,208100.0,26.2001,26.2227,26.2001,26.2152,208100.0
2014-04-23 10:40:00,34.83,34.86,34.83,34.84,405600.0,26.2152,26.2378,26.2152,26.2227,405600.0
2014-04-23 10:45:00,34.85,34.86,34.83,34.84,269300.0,26.2303,26.2378,26.2152,26.2227,269300.0
2014-04-23 10:50:00,34.83,34.85,34.83,34.83,56800.0,26.2152,26.2303,26.2152,26.2152,56800.0
2014-04-23 10:55:00,34.83,34.84,34.81,34.83,63500.0,26.2152,26.2227,26.2001,26.2152,63500.0
2014-04-23 11:00:00,34.83,34.85,34.83,34.84,295500.0,26.2152,26.2303,26.2152,26.2227,295500.0
2014-04-23 11:05:00,34.83,34.84,34.8,34.82,737800.0,26.2152,26.2227,26.1926,26.2077,737800.0
2014-04-23 11:10:00,34.82,34.82,34.77,34.79,276800.0,26.2077,26.2077,26.17,26.1851,276800.0
2014-04-23 11:15:00,34.8,34.81,34.79,34.79,234100.0,26.1926,26.2001,26.1851,26.1851,234100.0
2014-04-23 11:20:00,34.8,34.81,34.79,34.8,172200.0,26.1926,26.2001,26.1851,26.1926,172200.0
2014-04-23 11:25:00,34.81,34.84,34.8,34.82,214500.0,26.2001,26.2227,26.1926,26.2077,214500.0
2014-04-23 11:30:00,34.83,34.87,34.82,34.85,193800.0,26.2152,26.2453,26.2077,26.2303,193800.0
2014-04-23 11:35:00,34.85,34.86,34.84,34.85,66700.0,26.2303,26.2378,26.2227,26.2303,66700.0
2014-04-23 11:40:00,34.86,34.86,34.83,34.83,122300.0,26.2378,26.2378,26.2152,26.2152,122300.0
2014-04-23 11:45:00,34.84,34.84,34.8,34.8,292700.0,26.2227,26.2227,26.1926,26.1926,292700.0
2014-04-23 11:50:00,34.8,34.84,34.8,34.84,92300.0,26.1926,26.2227,26.1926,26.2227,92300.0
2014-04-23 11:55:00,34.84,34.86,34.83,34.86,60500.0,26.2227,26.2378,26.2152,26.2378,60500.0
2014-04-23 12:00:00,34.86,34.88,34.86,34.87,65800.0,26.2378,26.2528,26.2378,26.2453,65800.0
2014-04-23 12:05:00,34.88,34.91,34.88,34.9,141100.0,26.2528,26.2754,26.2528,26.2679,141100.0
2014-04-23 12:10:00,34.9,34.91,34.88,34.91,64600.0,26.2679,26.2754,26.2528,26.2754,64600.0
2014-04-23 12:15:00,34.91,34.92,34.89,34.91,91000.0,26.2754,26.2829,26.2604,26.2754,91000.0
2014-04-23 12:20:00,34.9,34.91,34.86,34.89,306000.0,26.2679,26.2754,26.2378,26.2604,306000.0
2014-04-23 12:25:00,34.88,34.9,34.86,34.88,149900.0,26.2528,26.2679,26.2378,26.2528,149900.0
2014-04-23 12:30:00,34.89,34.91,34.88,34.9,126600.0,26.2604,26.2754,26.2528,26.2679,126600.0
2014-04-23 12:35:00,34.89,34.92,34.89,34.91,110300.0,26.2604,26.2829,26.2604,26.2754,110300.0
2014-04-23 12:40:00,34.92,34.93,34.91,34.93,36000.0,26.2829,26.2905,26.2754,26.2905,36000.0
2014-04-23 12:45:00,34.93,34.93,34.92,34.93,59600.0,26.2905,26.2905,26.2829,26.2905,59600.0
2014-04-23 12:50:00,34.93,34.94,34.91,34.93,61700.0,26.2905,26.298,26.2754,26.2905,61700.0
2014-04-23 12:55:00,34.94,34.94,34.92,34.93,41500.0,26.298,26.298,26.2829,26.2905,41500.0
2014-04-23 13:00:00,34.92,34.95,34.92,34.95,82700.0,26.2829,26.3055,26.2829,26.3055,82700.0
2014-04-23 13:05:00,34.95,34.95,34.94,34.95,30000.0,26.3055,26.3055,26.298,26.3055,30000.0
2014-04-23 13:10:00,34.95,34.95,34.89,34.89,212600.0,26.3055,26.3055,26.2604,26.2604,212600.0
2014-04-23 13:15:00,34.89,34.9,34.87,34.9,62600.0,26.2604,26.2679,26.2453,26.2679,62600.0
2014-04-23 13:20:00,34.9,34.91,34.88,34.89,44500.0,26.2679,26.2754,26.2528,26.2604,44500.0
2014-04-23 13:25:00,34.9,34.92,34.89,34.92,80500.0,26.2679,26.2829,26.2604,26.2829,80500.0
2014-04-23 13:30:00,34.92,34.92,34.9,34.91,64600.0,26.2829,26.2829,26.2679,26.2754,64600.0
2014-04-23 13:35:00,34.91,34.92,34.87,34.88,103500.0,26.2754,26.2829,26.2453,26.2528,103500.0
2014-04-23 13:40:00,34.88,34.91,34.87,34.89,406000.0,26.2528,26.2754,26.2453,26.2604,406000.0
2014-04-23 13:45:00,34.89,34.91,34.86,34.89,202800.0,26.2604,26.2754,26.2378,26.2604,202800.0
2014-04-23 13:50:00,34.89,34.91,34.88,34.9,123300.0,26.2604,26.2754,26.2528,26.2679,123300.0
2014-04-23 13:55:00,34.9,34.9,34.87,34.88,41900.0,26.2679,26.2679,26.2453,26.2528,41900.0
2014-04-23 14:00:00,34.87,34.88,34.85,34.88,63100.0,26.2453,26.2528,26.2303,26.2528,63100.0
2014-04-23 14:05:00,34.88,34.88,34.87,34.88,32600.0,26.2528,26.2528,26.2453,26.2528,32600.0
2014-04-23 14:10:00,34.88,34.88,34.85,34.86,159900.0,26.2528,26.2528,26.2303,26.2378,159900.0
2014-04-23 14:15:00,34.86,34.86,34.85,34.86,37600.0,26.2378,26.2378,26.2303,26.2378,37600.0
2014-04-23 14:20:00,34.86,34.86,34.84,34.85,61800.0,26.2378,26.2378,26.2227,26.2303,61800.0
2014-04-23 14:25:00,34.85,34.88,34.85,34.87,50900.0,26.2303,26.2528,26.2303,26.2453,50900.0
2014-04-23 14:30:00,34.87,34.89,34.86,34.89,25300.0,26.2453,26.2604,26.2378,26.2604,25300.0
2014-04-23 14:35:00,34.89,34.89,34.87,34.88,48600.0,26.2604,26.2604,26.2453,26.2528,48600.0
2014-04-23 14:40:00,34.87,34.89,34.87,34.89,79800.0,26.2453,26.2604,26.2453,26.2604,79800.0
2014-04-23 14:45:00,34.89,34.9,34.87,34.9,180800.0,26.2604,26.2679,26.2453,26.2679,180800.0
2014-04-23 14:50:00,34.9,34.91,34.89,34.9,150900.0,26.2679,26.2754,26.2604,26.2679,150900.0
2014-04-23 14:55:00,34.9,34.94,34.9,34.93,164800.0,26.2679,26.298,26.2679,26.2905,164800.0
2014-04-23 15:00:00,34.92,34.94,34.91,34.94,80700.0,26.2829,26.298,26.2754,26.298,80700.0
2014-04-23 15:05:00,34.94,34.96,34.93,34.95,65900.0,26.298,26.313,26.2905,26.3055,65900.0
2014-04-23 15:10:00,34.96,34.97,34.95,34.95,53300.0,26.313,26.3206,26.3055,26.3055,53300.0
2014-04-23 15:15:00,34.95,34.95,34.94,34.95,50500.0,26.3055,26.3055,26.298,26.3055,50500.0
2014-04-23 15:20:00,34.95,34.96,34.94,34.94,189700.0,26.3055,26.313,26.298,26.298,189700.0
2014-04-23 15:25:00,34.94,34.95,34.93,34.94,100900.0,26.298,26.3055,26.2905,26.298,100900.0
2014-04-23 15:30:00,34.93,34.95,34.93,34.95,142200.0,26.2905,26.3055,26.2905,26.3055,142200.0
2014-04-23 15:35:00,34.94,34.96,34.94,34.96,197300.0,26.298,26.313,26.298,26.313,197300.0
2014-04-23 15:40:00,34.95,34.98,34.95,34.98,398200.0,26.3055,26.3281,26.3055,26.3281,398200.0
2014-04-23 15:45:00,34.98,34.98,34.95,34.96,566000.0,26.3281,26.3281,26.3055,26.313,566000.0
2014-04-23 15:50:00,34.97,34.98,34.96,34.98,602600.0,26.3206,26.3281,26.313,26.3281,602600.0
2014-04-23 15:55:00,34.98,34.98,34.91,34.94,1739000.0,26.3281,26.3281,26.2754,26.298,1739000.0
2014-04-24 09:30:00,35.08,35.14,34.97,34.98,514800.0,26.4034,26.4485,26.3206,26.3281,514800.0
2014-04-24 09:35:00,34.98,34.98,34.89,34.91,521600.0,26.3281,26.3281,26.2604,26.2754,521600.0
2014-04-24 09:40:00,34.91,34.92,34.87,34.87,425500.0,26.2754,26.2829,26.2453,26.2453,425500.0
2014-04-24 09:45:00,34.87,34.91,34.83,34.84,1200600.0,26.2453,26.2754,26.2152,26.2227,1200600.0
2014-04-24 09:50:00,34.83,34.87,34.82,34.85,569000.0,26.2152,26.2453,26.2077,26.2303,569000.0
2014-04-24 09:55:00,34.85,34.85,34.79,34.81,682800.0,26.2303,26.2303,26.1851,26.2001,682800.0
2014-04-24 10:00:00,34.81,34.84,34.77,34.82,695900.0,26.2001,26.2227,26.17,26.2077,695900.0
2014-04-24 10:05:00,34.82,34.82,34.73,34.75,1351300.0,26.2077,26.2077,26.1399,26.155,1351300.0
2014-04-24 10:10:00,34.75,34.84,34.74,34.83,441600.0,26.155,26.2227,26.1475,26.2152,441600.0
2014-04-24 10:15:00,34.83,34.92,34.81,34.91,534600.0,26.2152,26.2829,26.2001,26.2754,534600.0
2014-04-24 10:20:00,34.92,34.93,34.87,34.89,325400.0,26.2829,26.2905,26.2453,26.2604,325400.0
2014-04-24 10:25:00,34.9,34.92,34.86,34.91,431800.0,26.2679,26.2829,26.2378,26.2754,431800.0
2014-04-24 10:30:00,34.91,34.94,34.89,34.91,822600.0,26.2754,26.298,26.2604,26.2754,822600.0
2014-04-24 10:35:00,34.91,34.95,34.9,34.91,834300.0,26.2754,26.3055,26.2679,26.2754,834300.0
2014-04-24 10:40:00,34.92,34.93,34.89,34.89,314200.0,26.2829,26.2905,26.2604,26.2604,314200.0
2014-04-24 10:45:00,34.88,34.89,34.85,34.85,325000.0,26.2528,26.2604,26.2303,26.2303,325000.0
2014-04-24 10:50:00,34.85,34.88,34.83,34.86,326400.0,26.2303,26.2528,26.2152,26.2378,326400.0
2014-04-24 10:55:00,34.87,34.9,34.86,34.88,135500.0,26.2453,26.2679,26.2378,26.2528,135500.0
2014-04-24 11:00:00,34.89,34.92,34.87,34.92,89200.0,26.2604,26.2829,26.2453,26.2829,89200.0
2014-04-24 11:05:00,34.92,34.95,34.91,34.95,103800.0,26.2829,26.3055,26.2754,26.3055,103800.0
2014-04-24 11:10:00,34.95,34.95,34.93,34.94,240300.0,26.3055,26.3055,26.2905,26.298,240300.0
2014-04-24 11:15:00,34.95,34.98,34.94,34.98,61300.0,26.3055,26.3281,26.298,26.3281,61300.0
2014-04-24 11:20:00,34.98,35.01,34.97,34.99,169300.0,26.3281,26.3507,26.3206,26.3356,169300.0
2014-04-24 11:25:00,34.99,34.99,34.96,34.98,105400.0,26.3356,26.3356,26.313,26.3281,105400.0
2014-04-24 11:30:00,34.98,34.98,34.96,34.96,114000.0,26.3281,26.3281,26.313,26.313,114000.0
2014-04-24 11:35:00,34.96,34.98,34.96,34.98,208100.0,26.313,26.3281,26.313,26.3281,208100.0
2014-04-24 11:40:00,34.97,34.98,34.95,34.96,598200.0,26.3206,26.3281,26.3055,26.313,598200.0
2014-04-24 11:45:00,34.97,34.97,34.95,34.96,193400.0,26.3206,26.3206,26.3055,26.313,193400.0
2014-04-24 11:50:00,34.96,34.96,34.93,34.94,177700.0,26.313,26.313,26.2905,26.298,177700.0
2014-04-24 11:55:00,34.94,34.94,34.93,34.93,58100.0,26.298,26.298,26.2905,26.2905,58100.0
2014-04-24 12:00:00,34.93,34.98,34.93,34.98,472200.0,26.2905,26.3281,26.2905,26.3281,472200.0
2014-04-24 12:05:00,34.98,35.0,34.97,34.99,326600.0,26.3281,26.3432,26.3206,26.3356,326600.0
2014-04-24 12:10:00,34.98,34.99,34.95,34.96,87600.0,26.3281,26.3356,26.3055,26.313,87600.0
2014-04-24 12:15:00,34.96,34.97,34.95,34.97,200100.0,26.313,26.3206,26.3055,26.3206,200100.0
2014-04-24 12:20:00,34.97,34.98,34.96,34.97,562800.0,26.3206,26.3281,26.313,26.3206,562800.0
2014-04-24 12:25:00,34.97,34.97,34.93,34.94,71700.0,26.3206,26.3206,26.2905,26.298,71700.0
2014-04-24 12:30:00,34.94,34.96,34.93,34.96,210000.0,26.298,26.313,26.2905,26.313,210000.0
2014-04-24 12:35:00,34.97,35.01,34.96,35.01,184700.0,26.3206,26.3507,26.313,26.3507,184700.0
2014-04-24 12:40:00,35.01,35.02,34.99,35.02,80200.0,26.3507,26.3582,26.3356,26.3582,80200.0
2014-04-24 12:45:00,35.02,35.04,35.02,35.04,46400.0,26.3582,26.3733,26.3582,26.3733,46400.0
2014-04-24 12:50:00,35.03,35.03,35.02,35.03,79400.0,26.3657,26.3657,26.3582,26.3657,79400.0
2014-04-24 12:55:00,35.03,35.06,35.03,35.05,141900.0,26.3657,26.3883,26.3657,26.3808,141900.0
2014-04-24 13:00:00,35.05,35.08,35.05,35.06,158100.0,26.3808,26.4034,26.3808,26.3883,158100.0
2014-04-24 13:05:00,35.05,35.06,35.02,35.02,71500.0,26.3808,26.3883,26.3582,26.3582,71500.0
2014-04-24 13:10:00,35.02,35.02,34.99,35.02,381000.0,26.3582,26.3582,26.3356,26.3582,381000.0
2014-04-24 13:15:00,35.02,35.02,35.01,35.02,13800.0,26.3582,26.3582,26.3507,26.3582,13800.0
2014-04-24 13:20:00,35.01,35.01,34.99,34.99,8100.0,26.3507,26.3507,26.3356,26.3356,8100.0
2014-04-24 13:25:00,35.0,35.0,34.99,34.99,30900.0,26.3432,26.3432,26.3356,26.3356,30900.0
2014-04-24 13:30:00,34.98,34.98,34.96,34.98,170500.0,26.3281,26.3281,26.313,26.3281,170500.0
2014-04-24 13:35:00,34.97,34.97,34.93,34.93,115900.0,26.3206,26.3206,26.2905,26.2905,115900.0
2014-04-24 13:40:00,34.93,34.94,34.92,34.93,68900.0,26.2905,26.298,26.2829,26.2905,68900.0
2014-04-24 13:45:00,34.92,34.93,34.89,34.9,116700.0,26.2829,26.2905,26.2604,26.2679,116700.0
2014-04-24 13:50:00,34.9,34.91,34.9,34.9,25000.0,26.2679,26.2754,26.2679,26.2679,25000.0
2014-04-24 13:55:00,34.9,34.9,34.88,34.89,52500.0,26.2679,26.2679,26.2528,26.2604,52500.0
2014-04-24 14:00:00,34.89,34.91,34.88,34.9,46200.0,26.2604,26.2754,26.2528,26.2679,46200.0
2014-04-24 14:05:00,34.91,34.91,34.89,34.89,36100.0,26.2754,26.2754,26.2604,26.2604,36100.0
2014-04-24 14:10:00,34.89,34.89,34.85,34.88,352000.0,26.2604,26.2604,26.2303,26.2528,352000.0
2014-04-24 14:15:00,34.88,34.88,34.85,34.87,120400.0,26.2528,26.2528,26.2303,26.2453,120400.0
2014-04-24 14:20:00,34.87,34.89,34.86,34.88,106300.0,26.2453,26.2604,26.2378,26.2528,106300.0
2014-04-24 14:25:00,34.88,34.92,34.88,34.91,132300.0,26.2528,26.2829,26.2528,26.2754,132300.0
2014-04-24 14:30:00,34.91,34.93,34.89,34.93,34100.0,26.2754,26.2905,26.2604,26.2905,34100.0
2014-04-24 14:35:00,34.92,34.95,34.91,34.94,43100.0,26.2829,26.3055,26.2754,26.298,43100.0
2014-04-24 14:40:00,34.95,34.95,34.9,34.9,18500.0,26.3055,26.3055,26.2679,26.2679,18500.0
2014-04-24 14:45:00,34.91,34.92,34.89,34.91,53900.0,26.2754,26.2829,26.2604,26.2754,53900.0
2014-04-24 14:50:00,34.91,34.92,34.9,34.92,43700.0,26.2754,26.2829,26.2679,26.2829,43700.0
2014-04-24 14:55:00,34.91,34.94,34.91,34.94,102500.0,26.2754,26.298,26.2754,26.298,102500.0
2014-04-24 15:00:00,34.94,34.98,34.94,34.98,66700.0,26.298,26.3281,26.298,26.3281,66700.0
2014-04-24 15:05:00,34.98,34.98,34.96,34.96,26500.0,26.3281,26.3281,26.313,26.313,26500.0
2014-04-24 15:10:00,34.96,34.97,34.96,34.96,14200.0,26.313,26.3206,26.313,26.313,14200.0
2014-04-24 15:15:00,34.96,34.96,34.95,34.95,35900.0,26.313,26.313,26.3055,26.3055,35900.0
2014-04-24 15:20:00,34.95,34.95,34.93,34.95,51600.0,26.3055,26.3055,26.2905,26.3055,51600.0
2014-04-24 15:25:00,34.95,34.95,34.94,34.94,32800.0,26.3055,26.3055,26.298,26.298,32800.0
2014-04-24 15:30:00,34.95,34.97,34.93,34.93,117200.0,26.3055,26.3206,26.2905,26.2905,117200.0
2014-04-24 15:35:00,34.93,34.95,34.93,34.95,84700.0,26.2905,26.3055,26.2905,26.3055,84700.0
2014-04-24 15:40:00,34.96,34.99,34.94,34.97,263700.0,26.313,26.3356,26.298,26.3206,263700.0
2014-04-24 15:45:00,34.97,34.98,34.96,34.96,167600.0,26.3206,26.3281,26.313,26.313,167600.0
2014-04-24 15:50:00,34.96,34.97,34.92,34.92,408700.0,26.313,26.3206,26.2829,26.2829,408700.0
2014-04-24 15:55:00,34.93,34.99,34.91,34.98,773900.0,26.2905,26.3356,26.2754,26.3281,773900.0
2014-04-25 09:30:00,34.47,34.5,34.34,34.36,424700.0,25.9442,25.9668,25.8464,25.8615,424700.0
2014-04-25 09:35:00,34.36,34.37,34.3,34.32,772300.0,25.8615,25.869,25.8163,25.8313,772300.0
2014-04-25 09:40:00,34.32,34.36,34.31,34.33,408900.0,25.8313,25.8615,25.8238,25.8389,408900.0
2014-04-25 09:45:00,34.34,34.4,34.34,34.35,1207200.0,25.8464,25.8916,25.8464,25.8539,1207200.0
2014-04-25 09:50:00,34.36,34.39,34.35,34.38,588300.0,25.8615,25.884,25.8539,25.8765,588300.0
2014-04-25 09:55:00,34.38,34.4,34.34,34.35,573800.0,25.8765,25.8916,25.8464,25.8539,573800.0
2014-04-25 10:00:00,34.35,34.38,34.33,34.37,426400.0,25.8539,25.8765,25.8389,25.869,426400.0
2014-04-25 10:05:00,34.37,34.43,34.36,34.41,405000.0,25.869,25.9141,25.8615,25.8991,405000.0
2014-04-25 10:10:00,34.41,34.45,34.41,34.43,152100.0,25.8991,25.9292,25.8991,25.9141,152100.0
2014-04-25 10:15:00,34.42,34.45,34.4,34.42,237500.0,25.9066,25.9292,25.8916,25.9066,237500.0
2014-04-25 10:20:00,34.41,34.42,34.37,34.38,303800.0,25.8991,25.9066,25.869,25.8765,303800.0
2014-04-25 10:25:00,34.38,34.38,34.34,34.35,113400.0,25.8765,25.8765,25.8464,25.8539,113400.0
2014-04-25 10:30:00,34.35,34.36,34.33,34.35,185600.0,25.8539,25.8615,25.8389,25.8539,185600.0
2014-04-25 10:35:00,34.34,34.35,34.3,34.32,192900.0,25.8464,25.8539,25.8163,25.8313,192900.0
2014-04-25 10:40:00,34.31,34.35,34.3,34.33,137400.0,25.8238,25.8539,25.8163,25.8389,137400.0
2014-04-25 10:45:00,34.32,34.36,34.31,34.34,130300.0,25.8313,25.8615,25.8238,25.8464,130300.0
2014-04-25 10:50:00,34.34,34.37,34.32,34.32,359000.0,25.8464,25.869,25.8313,25.8313,359000.0
2014-04-25 10:55:00,34.32,34.36,34.31,34.35,431400.0,25.8313,25.8615,25.8238,25.8539,431400.0
2014-04-25 11:00:00,34.35,34.36,34.34,34.35,168100.0,25.8539,25.8615,25.8464,25.8539,168100.0
2014-04-25 11:05:00,34.34,34.34,34.3,34.32,380500.0,25.8464,25.8464,25.8163,25.8313,380500.0
2014-04-25 11:10:00,34.31,34.32,34.3,34.3,329100.0,25.8238,25.8313,25.8163,25.8163,329100.0
2014-04-25 11:15:00,34.3,34.32,34.27,34.3,568000.0,25.8163,25.8313,25.7937,25.8163,568000.0
2014-04-25 11:20:00,34.3,34.34,34.3,34.34,200500.0,25.8163,25.8464,25.8163,25.8464,200500.0
2014-04-25 11:25:00,34.34,34.49,34.34,34.48,1010900.0,25.8464,25.9593,25.8464,25.9518,1010900.0
2014-04-25 11:30:00,34.48,34.52,34.48,34.51,566000.0,25.9518,25.9819,25.9518,25.9744,566000.0
2014-04-25 11:35:00,34.51,34.54,34.5,34.52,413900.0,25.9744,25.9969,25.9668,25.9819,413900.0
2014-04-25 11:40:00,34.52,34.56,34.51,34.52,492500.0,25.9819,26.012,25.9744,25.9819,492500.0
2014-04-25 11:45:00,34.52,34.52,34.5,34.51,171200.0,25.9819,25.9819,25.9668,25.9744,171200.0
2014-04-25 11:50:00,34.51,34.55,34.51,34.54,191600.0,25.9744,26.0045,25.9744,25.9969,191600.0
2014-04-25 11:55:00,34.55,34.55,34.52,34.52,93500.0,26.0045,26.0045,25.9819,25.9819,93500.0
2014-04-25 12:00:00,34.52,34.54,34.49,34.5,367600.0,25.9819,25.9969,25.9593,25.9668,367600.0
2014-04-25 12:05:00,34.5,34.52,34.49,34.5,103000.0,25.9668,25.9819,25.9593,25.9668,103000.0
2014-04-25 12:10:00,34.5,34.53,34.49,34.49,97800.0,25.9668,25.9894,25.9593,25.9593,97800.0
2014-04-25 12:15:00,34.49,34.51,34.48,34.49,133800.0,25.9593,25.9744,25.9518,25.9593,133800.0
2014-04-25 12:20:00,34.48,34.5,34.48,34.5,33400.0,25.9518,25.9668,25.9518,25.9668,33400.0
2014-04-25 12:25:00,34.5,34.52,34.5,34.52,25500.0,25.9668,25.9819,25.9668,25.9819,25500.0
2014-04-25 12:30:00,34.52,34.52,34.5,34.52,55200.0,25.9819,25.9819,25.9668,25.9819,55200.0
2014-04-25 12:35:00,34.51,34.52,34.5,34.5,35100.0,25.9744,25.9819,25.9668,25.9668,35100.0
2014-04-25 12:40:00,34.5,34.52,34.5,34.51,89700.0,25.9668,25.9819,25.9668,25.9744,89700.0
2014-04-25 12:45:00,34.5,34.51,34.49,34.49,41400.0,25.9668,25.9744,25.9593,25.9593,41400.0
2014-04-25 12:50:00,34.49,34.5,34.49,34.49,19200.0,25.9593,25.9668,25.9593,25.9593,19200.0
2014-04-25 12:55:00,34.49,34.51,34.49,34.51,50800.0,25.9593,25.9744,25.9593,25.9744,50800.0
2014-04-25 13:00:00,34.51,34.51,34.48,34.49,62100.0,25.9744,25.9744,25.9518,25.9593,62100.0
2014-04-25 13:05:00,34.49,34.49,34.47,34.49,61800.0,25.9593,25.9593,25.9442,25.9593,61800.0
2014-04-25 13:10:00,34.49,34.49,34.46,34.48,292500.0,25.9593,25.9593,25.9367,25.9518,292500.0
2014-04-25 13:15:00,34.48,34.48,34.47,34.48,175900.0,25.9518,25.9518,25.9442,25.9518,175900.0
2014-04-25 13:20:00,34.48,34.49,34.48,34.49,28000.0,25.9518,25.9593,25.9518,25.9593,28000.0
2014-04-25 13:25:00,34.49,34.5,34.48,34.49,46500.0,25.9593,25.9668,25.9518,25.9593,46500.0
2014-04-25 13:30:00,34.49,34.5,34.48,34.5,72300.0,25.9593,25.9668,25.9518,25.9668,72300.0
2014-04-25 13:35:00,34.5,34.5,34.48,34.5,78400.0,25.9668,25.9668,25.9518,25.9668,78400.0
2014-04-25 13:40:00,34.5,34.54,34.5,34.52,221800.0,25.9668,25.9969,25.9668,25.9819,221800.0
2014-04-25 13:45:00,34.52,34.54,34.52,34.52,24100.0,25.9819,25.9969,25.9819,25.9819,24100.0
2014-04-25 13:50:00,34.51,34.53,34.51,34.53,42400.0,25.9744,25.9894,25.9744,25.9894,42400.0
2014-04-25 13:55:00,34.53,34.54,34.52,34.53,22600.0,25.9894,25.9969,25.9819,25.9894,22600.0
2014-04-25 14:00:00,34.53,34.54,34.52,34.52,53200.0,25.9894,25.9969,25.9819,25.9819,53200.0
2014-04-25 14:05:00,34.52,34.54,34.52,34.54,97900.0,25.9819,25.9969,25.9819,25.9969,97900.0
2014-04-25 14:10:00,34.54,34.54,34.51,34.53,149000.0,25.9969,25.9969,25.9744,25.9894,149000.0
2014-04-25 14:15:00,34.52,34.53,34.51,34.51,102100.0,25.9819,25.9894,25.9744,25.9744,102100.0
2014-04-25 14:20:00,34.52,34.52,34.5,34.52,44600.0,25.9819,25.9819,25.9668,25.9819,44600.0
2014-04-25 14:25:00,34.52,34.52,34.49,34.51,64800.0,25.9819,25.9819,25.9593,25.9744,64800.0
2014-04-25 14:30:00,34.5,34.51,34.48,34.51,130000.0,25.9668,25.9744,25.9518,25.9744,130000.0
2014-04-25 14:35:00,34.51,34.52,34.5,34.51,150900.0,25.9744,25.9819,25.9668,25.9744,150900.0
2014-04-25 14:40:00,34.51,34.52,34.49,34.49,61400.0,25.9744,25.9819,25.9593,25.9593,61400.0
2014-04-25 14:45:00,34.49,34.51,34.49,34.5,34600.0,25.9593,25.9744,25.9593,25.9668,34600.0
2014-04-25 14:50:00,34.5,34.51,34.5,34.51,33300.0,25.9668,25.9744,25.9668,25.9744,33300.0
2014-04-25 14:55:00,34.5,34.51,34.5,34.5,25400.0,25.9668,25.9744,25.9668,25.9668,25400.0
2014-04-25 15:00:00,34.5,34.52,34.5,34.52,88700.0,25.9668,25.9819,25.9668,25.9819,88700.0
2014-04-25 15:05:00,34.53,34.54,34.52,34.52,56500.0,25.9894,25.9969,25.9819,25.9819,56500.0
2014-04-25 15:10:00,34.52,34.53,34.5,34.5,73700.0,25.9819,25.9894,25.9668,25.9668,73700.0
2014-04-25 15:15:00,34.5,34.51,34.47,34.5,156500.0,25.9668,25.9744,25.9442,25.9668,156500.0
2014-04-25 15:20:00,34.5,34.51,34.49,34.49,93900.0,25.9668,25.9744,25.9593,25.9593,93900.0
2014-04-25 15:25:00,34.5,34.54,34.49,34.54,279400.0,25.9668,25.9969,25.9593,25.9969,279400.0
2014-04-25 15:30:00,34.54,34.6,34.54,34.59,1145900.0,25.9969,26.0421,25.9969,26.0346,1145900.0
2014-04-25 15:35:00,34.59,34.61,34.58,34.59,347900.0,26.0346,26.0496,26.027,26.0346,347900.0
2014-04-25 15:40:00,34.6,34.64,34.58,34.63,433000.0,26.0421,26.0722,26.027,26.0647,433000.0
2014-04-25 15:45:00,34.62,34.68,34.6,34.67,438700.0,26.0571,26.1023,26.0421,26.0948,438700.0
2014-04-25 15:50:00,34.66,34.69,34.65,34.69,753100.0,26.0873,26.1098,26.0797,26.1098,753100.0
2014-04-25 15:55:00,34.69,34.73,34.64,34.71,3717400.0,26.1098,26.1399,26.0722,26.1249,3717400.0
2014-04-28 09:30:00,34.6,34.6,34.51,34.56,274500.0,26.0421,26.0421,25.9744,26.012,274500.0
2014-04-28 09:35:00,34.57,34.57,34.5,34.51,295400.0,26.0195,26.0195,25.9668,25.9744,295400.0
2014-04-28 09:40:00,34.51,34.52,34.46,34.48,384500.0,25.9744,25.9819,25.9367,25.9518,384500.0
2014-04-28 09:45:00,34.48,34.49,34.44,34.44,562000.0,25.9518,25.9593,25.9217,25.9217,562000.0
2014-04-28 09:50:00,34.45,34.56,34.45,34.55,394600.0,25.9292,26.012,25.9292,26.0045,394600.0
2014-04-28 09:55:00,34.55,34.57,34.51,34.51,329300.0,26.0045,26.0195,25.9744,25.9744,329300.0
2014-04-28 10:00:00,34.52,34.57,34.52,34.54,317900.0,25.9819,26.0195,25.9819,25.9969,317900.0
2014-04-28 10:05:00,34.54,34.54,34.49,34.5,301400.0,25.9969,25.9969,25.9593,25.9668,301400.0
2014-04-28 10:10:00,34.5,34.52,34.48,34.5,382000.0,25.9668,25.9819,25.9518,25.9668,382000.0
2014-04-28 10:15:00,34.51,34.54,34.49,34.51,312400.0,25.9744,25.9969,25.9593,25.9744,312400.0
2014-04-28 10:20:00,34.51,34.54,34.5,34.51,161900.0,25.9744,25.9969,25.9668,25.9744,161900.0
2014-04-28 10:25:00,34.5,34.53,34.5,34.52,158400.0,25.9668,25.9894,25.9668,25.9819,158400.0
2014-04-28 10:30:00,34.52,34.53,34.5,34.52,263900.0,25.9819,25.9894,25.9668,25.9819,263900.0
2014-04-28 10:35:00,34.52,34.53,34.49,34.51,230100.0,25.9819,25.9894,25.9593,25.9744,230100.0
2014-04-28 10:40:00,34.51,34.51,34.5,34.51,137100.0,25.9744,25.9744,25.9668,25.9744,137100.0
2014-04-28 10:45:00,34.51,34.52,34.49,34.49,107300.0,25.9744,25.9819,25.9593,25.9593,107300.0
2014-04-28 10:50:00,34.49,34.51,34.48,34.49,149600.0,25.9593,25.9744,25.9518,25.9593,149600.0
2014-04-28 10:55:00,34.5,34.52,34.49,34.51,98700.0,25.9668,25.9819,25.9593,25.9744,98700.0
2014-04-28 11:00:00,34.52,34.56,34.51,34.56,116200.0,25.9819,26.012,25.9744,26.012,116200.0
2014-04-28 11:05:00,34.56,34.61,34.56,34.61,436900.0,26.012,26.0496,26.012,26.0496,436900.0
2014-04-28 11:10:00,34.61,34.62,34.57,34.57,242000.0,26.0496,26.0571,26.0195,26.0195,242000.0
2014-04-28 11:15:00,34.58,34.58,34.55,34.55,95900.0,26.027,26.027,26.0045,26.0045,95900.0
2014-04-28 11:20:00,34.55,34.56,34.52,34.53,149200.0,26.0045,26.012,25.9819,25.9894,149200.0
2014-04-28 11:25:00,34.53,34.53,34.51,34.52,73700.0,25.9894,25.9894,25.9744,25.9819,73700.0
2014-04-28 11:30:00,34.51,34.57,34.51,34.55,222700.0,25.9744,26.0195,25.9744,26.0045,222700.0
2014-04-28 11:35:00,34.55,34.56,34.53,34.54,186800.0,26.0045,26.012,25.9894,25.9969,186800.0
2014-04-28 11:40:00,34.54,34.55,34.52,34.53,83600.0,25.9969,26.0045,25.9819,25.9894,83600.0
2014-04-28 11:45:00,34.53,34.55,34.53,34.54,142000.0,25.9894,26.0045,25.9894,25.9969,142000.0
2014-04-28 11:50:00,34.55,34.57,34.54,34.56,246600.0,26.0045,26.0195,25.9969,26.012,246600.0
2014-04-28 11:55:00,34.55,34.56,34.48,34.5,233000.0,26.0045,26.012,25.9518,25.9668,233000.0
2014-04-28 12:00:00,34.49,34.54,34.49,34.54,152900.0,25.9593,25.9969,25.9593,25.9969,152900.0
2014-04-28 12:05:00,34.54,34.54,34.52,34.54,82000.0,25.9969,25.9969,25.9819,25.9969,82000.0
2014-04-28 12:10:00,34.54,34.62,34.54,34.61,235400.0,25.9969,26.0571,25.9969,26.0496,235400.0
2014-04-28 12:15:00,34.6,34.61,34.59,34.59,108100.0,26.0421,26.0496,26.0346,26.0346,108100.0
2014-04-28 12:20:00,34.59,34.59,34.55,34.55,68500.0,26.0346,26.0346,26.0045,26.0045,68500.0
2014-04-28 12:25:00,34.55,34.57,34.54,34.56,92500.0,26.0045,26.0195,25.9969,26.012,92500.0
2014-04-28 12:30:00,34.57,34.57,34.55,34.56,60200.0,26.0195,26.0195,26.0045,26.012,60200.0
2014-04-28 12:35:00,34.56,34.57,34.54,34.54,40500.0,26.012,26.0195,25.9969,25.9969,40500.0
2014-04-28 12:40:00,34.55,34.57,34.55,34.56,39700.0,26.0045,26.0195,26.0045,26.012,39700.0
2014-04-28 12:45:00,34.56,34.57,34.56,34.56,13500.0,26.012,26.0195,26.012,26.012,13500.0
2014-04-28 12:50:00,34.57,34.57,34.54,34.57,44000.0,26.0195,26.0195,25.9969,26.0195,44000.0
2014-04-28 12:55:00,34.56,34.56,34.55,34.56,38700.0,26.012,26.012,26.0045,26.012,38700.0
2014-04-28 13:00:00,34.56,34.56,34.53,34.53,54300.0,26.012,26.012,25.9894,25.9894,54300.0
2014-04-28 13:05:00,34.53,34.54,34.5,34.5,163100.0,25.9894,25.9969,25.9668,25.9668,163100.0
2014-04-28 13:10:00,34.51,34.53,34.5,34.51,125800.0,25.9744,25.9894,25.9668,25.9744,125800.0
2014-04-28 13:15:00,34.5,34.51,34.49,34.51,113200.0,25.9668,25.9744,25.9593,25.9744,113200.0
2014-04-28 13:20:00,34.51,34.51,34.43,34.44,591100.0,25.9744,25.9744,25.9141,25.9217,591100.0
2014-04-28 13:25:00,34.45,34.49,34.44,34.48,209100.0,25.9292,25.9593,25.9217,25.9518,209100.0
2014-04-28 13:30:00,34.48,34.48,34.41,34.44,206400.0,25.9518,25.9518,25.8991,25.9217,206400.0
2014-04-28 13:35:00,34.44,34.47,34.43,34.46,139600.0,25.9217,25.9442,25.9141,25.9367,139600.0
2014-04-28 13:40:00,34.46,34.49,34.46,34.48,61400.0,25.9367,25.9593,25.9367,25.9518,61400.0
2014-04-28 13:45:00,34.48,34.5,34.46,34.49,87900.0,25.9518,25.9668,25.9367,25.9593,87900.0
2014-04-28 13:50:00,34.5,34.52,34.49,34.49,83500.0,25.9668,25.9819,25.9593,25.9593,83500.0
2014-04-28 13:55:00,34.49,34.49,34.47,34.48,145400.0,25.9593,25.9593,25.9442,25.9518,145400.0
2014-04-28 14:00:00,34.48,34.49,34.46,34.49,44200.0,25.9518,25.9593,25.9367,25.9593,44200.0
2014-04-28 14:05:00,34.48,34.51,34.47,34.51,122300.0,25.9518,25.9744,25.9442,25.9744,122300.0
2014-04-28 14:10:00,34.51,34.56,34.51,34.55,109400.0,25.9744,26.012,25.9744,26.0045,109400.0
2014-04-28 14:15:00,34.56,34.59,34.55,34.59,136100.0,26.012,26.0346,26.0045,26.0346,136100.0
2014-04-28 14:20:00,34.58,34.61,34.56,34.6,128500.0,26.027,26.0496,26.012,26.0421,128500.0
2014-04-28 14:25:00,34.6,34.62,34.59,34.6,116600.0,26.0421,26.0571,26.0346,26.0421,116600.0
2014-04-28 14:30:00,34.6,34.63,34.59,34.6,163300.0,26.0421,26.0647,26.0346,26.0421,163300.0
2014-04-28 14:35:00,34.59,34.63,34.59,34.61,111000.0,26.0346,26.0647,26.0346,26.0496,111000.0
2014-04-28 14:40:00,34.61,34.61,34.58,34.59,82000.0,26.0496,26.0496,26.027,26.0346,82000.0
2014-04-28 14:45:00,34.59,34.65,34.59,34.63,242700.0,26.0346,26.0797,26.0346,26.0647,242700.0
2014-04-28 14:50:00,34.64,34.66,34.63,34.65,307800.0,26.0722,26.0873,26.0647,26.0797,307800.0
2014-04-28 14:55:00,34.65,34.65,34.61,34.63,191900.0,26.0797,26.0797,26.0496,26.0647,191900.0
2014-04-28 15:00:00,34.63,34.64,34.59,34.59,224700.0,26.0647,26.0722,26.0346,26.0346,224700.0
2014-04-28 15:05:00,34.59,34.63,34.57,34.63,322600.0,26.0346,26.0647,26.0195,26.0647,322600.0
2014-04-28 15:10:00,34.63,34.65,34.6,34.64,228600.0,26.0647,26.0797,26.0421,26.0722,228600.0
2014-04-28 15:15:00,34.64,34.66,34.63,34.66,162200.0,26.0722,26.0873,26.0647,26.0873,162200.0
2014-04-28 15:20:00,34.66,34.67,34.61,34.65,396600.0,26.0873,26.0948,26.0496,26.0797,396600.0
2014-04-28 15:25:00,34.65,34.65,34.63,34.63,197600.0,26.0797,26.0797,26.0647,26.0647,197600.0
2014-04-28 15:30:00,34.64,34.68,34.64,34.66,407100.0,26.0722,26.1023,26.0722,26.0873,407100.0
2014-04-28 15:35:00,34.67,34.7,34.67,34.68,348000.0,26.0948,26.1174,26.0948,26.1023,348000.0
2014-04-28 15:40:00,34.69,34.7,34.68,34.7,275700.0,26.1098,26.1174,26.1023,26.1174,275700.0
2014-04-28 15:45:00,34.7,34.72,34.66,34.68,373000.0,26.1174,26.1324,26.0873,26.1023,373000.0
2014-04-28 15:50:00,34.68,34.69,34.66,34.66,422300.0,26.1023,26.1098,26.0873,26.0873,422300.0
2014-04-28 15:55:00,34.66,34.67,34.58,34.6,1288800.0,26.0873,26.0948,26.027,26.0421,1288800.0
2014-04-29 09:30:00,35.16,35.26,35.16,35.26,558200.0,26.4636,26.5388,26.4636,26.5388,558200.0
2014-04-29 09:35:00,35.26,35.27,35.16,35.24,659500.0,26.5388,26.5464,26.4636,26.5238,659500.0
2014-04-29 09:40:00,35.24,35.29,35.23,35.24,667000.0,26.5238,26.5614,26.5163,26.5238,667000.0
2014-04-29 09:45:00,35.24,35.31,35.22,35.31,817900.0,26.5238,26.5765,26.5087,26.5765,817900.0
2014-04-29 09:50:00,35.31,35.35,35.3,35.3,527900.0,26.5765,26.6066,26.569,26.569,527900.0
2014-04-29 09:55:00,35.3,35.37,35.29,35.3,728300.0,26.569,26.6216,26.5614,26.569,728300.0
2014-04-29 10:00:00,35.3,35.38,35.28,35.37,720800.0,26.569,26.6292,26.5539,26.6216,720800.0
2014-04-29 10:05:00,35.37,35.38,35.3,35.32,697300.0,26.6216,26.6292,26.569,26.584,697300.0
2014-04-29 10:10:00,35.32,35.34,35.26,35.29,386900.0,26.584,26.5991,26.5388,26.5614,386900.0
2014-04-29 10:15:00,35.29,35.29,35.22,35.23,320500.0,26.5614,26.5614,26.5087,26.5163,320500.0
2014-04-29 10:20:00,35.23,35.26,35.17,35.19,336800.0,26.5163,26.5388,26.4711,26.4862,336800.0
2014-04-29 10:25:00,35.18,35.19,35.09,35.1,667600.0,26.4786,26.4862,26.4109,26.4184,667600.0
2014-04-29 10:30:00,35.09,35.16,35.07,35.14,449400.0,26.4109,26.4636,26.3958,26.4485,449400.0
2014-04-29 10:35:00,35.15,35.16,35.13,35.14,165300.0,26.4561,26.4636,26.441,26.4485,165300.0
2014-04-29 10:40:00,35.13,35.17,35.12,35.15,358600.0,26.441,26.4711,26.4335,26.4561,358600.0
2014-04-29 10:45:00,35.16,35.16,35.11,35.12,217300.0,26.4636,26.4636,26.4259,26.4335,217300.0
2014-04-29 10:50:00,35.13,35.16,35.12,35.13,218500.0,26.441,26.4636,26.4335,26.441,218500.0
2014-04-29 10:55:00,35.13,35.14,35.12,35.13,68100.0,26.441,26.4485,26.4335,26.441,68100.0
2014-04-29 11:00:00,35.14,35.17,35.13,35.17,128900.0,26.4485,26.4711,26.441,26.4711,128900.0
2014-04-29 11:05:00,35.16,35.16,35.13,35.15,78600.0,26.4636,26.4636,26.441,26.4561,78600.0
2014-04-29 11:10:00,35.15,35.16,35.11,35.11,105500.0,26.4561,26.4636,26.4259,26.4259,105500.0
2014-04-29 11:15:00,35.11,35.12,35.09,35.11,380200.0,26.4259,26.4335,26.4109,26.4259,380200.0
2014-04-29 11:20:00,35.11,35.13,35.1,35.12,110900.0,26.4259,26.441,26.4184,26.4335,110900.0
2014-04-29 11:25:00,35.13,35.15,35.11,35.14,158300.0,26.441,26.4561,26.4259,26.4485,158300.0
2014-04-29 11:30:00,35.14,35.17,35.13,35.15,85600.0,26.4485,26.4711,26.441,26.4561,85600.0
2014-04-29 11:35:00,35.15,35.17,35.13,35.16,44200.0,26.4561,26.4711,26.441,26.4636,44200.0
2014-04-29 11:40:00,35.15,35.18,35.13,35.16,94500.0,26.4561,26.4786,26.441,26.4636,94500.0
2014-04-29 11:45:00,35.16,35.19,35.16,35.16,62600.0,26.4636,26.4862,26.4636,26.4636,62600.0
2014-04-29 11:50:00,35.16,35.18,35.14,35.17,66500.0,26.4636,26.4786,26.4485,26.4711,66500.0
2014-04-29 11:55:00,35.18,35.2,35.18,35.19,46200.0,26.4786,26.4937,26.4786,26.4862,46200.0
2014-04-29 12:00:00,35.19,35.19,35.17,35.17,39800.0,26.4862,26.4862,26.4711,26.4711,39800.0
2014-04-29 12:05:00,35.17,35.19,35.16,35.19,109600.0,26.4711,26.4862,26.4636,26.4862,109600.0
2014-04-29 12:10:00,35.18,35.19,35.17,35.18,37900.0,26.4786,26.4862,26.4711,26.4786,37900.0
2014-04-29 12:15:00,35.17,35.19,35.15,35.18,101400.0,26.4711,26.4862,26.4561,26.4786,101400.0
2014-04-29 12:20:00,35.18,35.21,35.16,35.2,293000.0,26.4786,26.5012,26.4636,26.4937,293000.0
2014-04-29 12:25:00,35.2,35.22,35.19,35.21,218300.0,26.4937,26.5087,26.4862,26.5012,218300.0
2014-04-29 12:30:00,35.21,35.24,35.2,35.24,274700.0,26.5012,26.5238,26.4937,26.5238,274700.0
2014-04-29 12:35:00,35.23,35.25,35.2,35.23,287500.0,26.5163,26.5313,26.4937,26.5163,287500.0
2014-04-29 12:40:00,35.23,35.25,35.23,35.25,67800.0,26.5163,26.5313,26.5163,26.5313,67800.0
2014-04-29 12:45:00,35.25,35.26,35.24,35.25,206100.0,26.5313,26.5388,26.5238,26.5313,206100.0
2014-04-29 12:50:00,35.25,35.26,35.23,35.23,33200.0,26.5313,26.5388,26.5163,26.5163,33200.0
2014-04-29 12:55:00,35.23,35.25,35.23,35.24,108600.0,26.5163,26.5313,26.5163,26.5238,108600.0
2014-04-29 13:00:00,35.25,35.25,35.23,35.23,28000.0,26.5313,26.5313,26.5163,26.5163,28000.0
2014-04-29 13:05:00,35.23,35.25,35.22,35.24,280100.0,26.5163,26.5313,26.5087,26.5238,280100.0
2014-04-29 13:10:00,35.23,35.25,35.23,35.24,73600.0,26.5163,26.5313,26.5163,26.5238,73600.0
2014-04-29 13:15:00,35.24,35.24,35.23,35.24,86500.0,26.5238,26.5238,26.5163,26.5238,86500.0
2014-04-29 13:20:00,35.23,35.24,35.22,35.23,115700.0,26.5163,26.5238,26.5087,26.5163,115700.0
2014-04-29 13:25:00,35.23,35.26,35.23,35.25,395500.0,26.5163,26.5388,26.5163,26.5313,395500.0
2014-04-29 13:30:00,35.25,35.25,35.22,35.23,143400.0,26.5313,26.5313,26.5087,26.5163,143400.0
2014-04-29 13:35:00,35.23,35.24,35.22,35.23,109200.0,26.5163,26.5238,26.5087,26.5163,109200.0
2014-04-29 13:40:00,35.23,35.24,35.22,35.23,104900.0,26.5163,26.5238,26.5087,26.5163,104900.0
2014-04-29 13:45:00,35.22,35.23,35.22,35.23,192400.0,26.5087,26.5163,26.5087,26.5163,192400.0
2014-04-29 13:50:00,35.23,35.25,35.22,35.22,221000.0,26.5163,26.5313,26.5087,26.5087,221000.0
2014-04-29 13:55:00,35.22,35.24,35.21,35.24,114500.0,26.5087,26.5238,26.5012,26.5238,114500.0
2014-04-29 14:00:00,35.23,35.24,35.2,35.22,191300.0,26.5163,26.5238,26.4937,26.5087,191300.0
2014-04-29 14:05:00,35.22,35.23,35.2,35.23,121600.0,26.5087,26.5163,26.4937,26.5163,121600.0
2014-04-29 14:10:00,35.23,35.23,35.22,35.23,63200.0,26.5163,26.5163,26.5087,26.5163,63200.0
2014-04-29 14:15:00,35.22,35.23,35.2,35.2,93700.0,26.5087,26.5163,26.4937,26.4937,93700.0
2014-04-29 14:20:00,35.21,35.22,35.2,35.22,20500.0,26.5012,26.5087,26.4937,26.5087,20500.0
2014-04-29 14:25:00,35.21,35.22,35.18,35.19,59100.0,26.5012,26.5087,26.4786,26.4862,59100.0
2014-04-29 14:30:00,35.19,35.2,35.18,35.19,56600.0,26.4862,26.4937,26.4786,26.4862,56600.0
2014-04-29 14:35:00,35.19,35.19,35.17,35.18,40400.0,26.4862,26.4862,26.4711,26.4786,40400.0
2014-04-29 14:40:00,35.18,35.18,35.17,35.18,23600.0,26.4786,26.4786,26.4711,26.4786,23600.0
2014-04-29 14:45:00,35.18,35.18,35.16,35.16,107900.0,26.4786,26.4786,26.4636,26.4636,107900.0
2014-04-29 14:50:00,35.17,35.17,35.14,35.15,90500.0,26.4711,26.4711,26.4485,26.4561,90500.0
2014-04-29 14:55:00,35.16,35.16,35.14,35.14,43600.0,26.4636,26.4636,26.4485,26.4485,43600.0
2014-04-29 15:00:00,35.14,35.16,35.14,35.16,43000.0,26.4485,26.4636,26.4485,26.4636,43000.0
2014-04-29 15:05:00,35.16,35.18,35.15,35.18,83700.0,26.4636,26.4786,26.4561,26.4786,83700.0
2014-04-29 15:10:00,35.18,35.18,35.15,35.16,66700.0,26.4786,26.4786,26.4561,26.4636,66700.0
2014-04-29 15:15:00,35.16,35.16,35.15,35.16,19000.0,26.4636,26.4636,26.4561,26.4636,19000.0
2014-04-29 15:20:00,35.16,35.17,35.15,35.17,121300.0,26.4636,26.4711,26.4561,26.4711,121300.0
2014-04-29 15:25:00,35.17,35.19,35.17,35.18,162400.0,26.4711,26.4862,26.4711,26.4786,162400.0
2014-04-29 15:30:00,35.18,35.18,35.17,35.17,47300.0,26.4786,26.4786,26.4711,26.4711,47300.0
2014-04-29 15:35:00,35.17,35.18,35.14,35.15,113200.0,26.4711,26.4786,26.4485,26.4561,113200.0
2014-04-29 15:40:00,35.15,35.15,35.12,35.12,289100.0,26.4561,26.4561,26.4335,26.4335,289100.0
2014-04-29 15:45:00,35.13,35.13,35.12,35.13,207400.0,26.441,26.441,26.4335,26.441,207400.0
2014-04-29 15:50:00,35.12,35.14,35.09,35.12,911700.0,26.4335,26.4485,26.4109,26.4335,911700.0
2014-04-29 15:55:00,35.12,35.12,35.07,35.08,2119500.0,26.4335,26.4335,26.3958,26.4034,2119500.0
2014-04-30 09:30:00,34.86,34.86,34.78,34.84,425400.0,26.2378,26.2378,26.1776,26.2227,425400.0
2014-04-30 09:35:00,34.84,34.84,34.79,34.81,251300.0,26.2227,26.2227,26.1851,26.2001,251300.0
2014-04-30 09:40:00,34.8,34.85,34.75,34.77,305400.0,26.1926,26.2303,26.155,26.17,305400.0
2014-04-30 09:45:00,34.77,34.88,34.77,34.86,622400.0,26.17,26.2528,26.17,26.2378,622400.0
2014-04-30 09:50:00,34.86,34.87,34.8,34.82,223800.0,26.2378,26.2453,26.1926,26.2077,223800.0
2014-04-30 09:55:00,34.82,34.83,34.79,34.79,252200.0,26.2077,26.2152,26.1851,26.1851,252200.0
2014-04-30 10:00:00,34.78,34.8,34.77,34.78,201600.0,26.1776,26.1926,26.17,26.1776,201600.0
2014-04-30 10:05:00,34.79,34.83,34.77,34.82,145700.0,26.1851,26.2152,26.17,26.2077,145700.0
2014-04-30 10:10:00,34.82,34.87,34.82,34.86,100600.0,26.2077,26.2453,26.2077,26.2378,100600.0
2014-04-30 10:15:00,34.86,34.88,34.82,34.83,166000.0,26.2378,26.2528,26.2077,26.2152,166000.0
2014-04-30 10:20:00,34.83,34.84,34.82,34.84,61200.0,26.2152,26.2227,26.2077,26.2227,61200.0
2014-04-30 10:25:00,34.84,34.85,34.82,34.85,116100.0,26.2227,26.2303,26.2077,26.2303,116100.0
2014-04-30 10:30:00,34.85,34.89,34.84,34.85,239000.0,26.2303,26.2604,26.2227,26.2303,239000.0
2014-04-30 10:35:00,34.85,34.88,34.84,34.85,164100.0,26.2303,26.2528,26.2227,26.2303,164100.0
2014-04-30 10:40:00,34.84,34.87,34.83,34.87,111700.0,26.2227,26.2453,26.2152,26.2453,111700.0
2014-04-30 10:45:00,34.86,34.92,34.85,34.9,472000.0,26.2378,26.2829,26.2303,26.2679,472000.0
2014-04-30 10:50:00,34.9,34.91,34.87,34.89,338100.0,26.2679,26.2754,26.2453,26.2604,338100.0
2014-04-30 10:55:00,34.89,34.9,34.85,34.85,166000.0,26.2604,26.2679,26.2303,26.2303,166000.0
2014-04-30 11:00:00,34.85,34.88,34.84,34.88,112400.0,26.2303,26.2528,26.2227,26.2528,112400.0
2014-04-30 11:05:00,34.88,34.88,34.84,34.85,170600.0,26.2528,26.2528,26.2227,26.2303,170600.0
2014-04-30 11:10:00,34.85,34.86,34.83,34.84,60000.0,26.2303,26.2378,26.2152,26.2227,60000.0
2014-04-30 11:15:00,34.84,34.84,34.8,34.82,334600.0,26.2227,26.2227,26.1926,26.2077,334600.0
2014-04-30 11:20:00,34.81,34.83,34.81,34.83,143800.0,26.2001,26.2152,26.2001,26.2152,143800.0
2014-04-30 11:25:00,34.83,34.83,34.8,34.83,157200.0,26.2152,26.2152,26.1926,26.2152,157200.0
2014-04-30 11:30:00,34.84,34.84,34.82,34.83,57100.0,26.2227,26.2227,26.2077,26.2152,57100.0
2014-04-30 11:35:00,34.83,34.86,34.83,34.85,72200.0,26.2152,26.2378,26.2152,26.2303,72200.0
2014-04-30 11:40:00,34.85,34.86,34.84,34.85,45700.0,26.2303,26.2378,26.2227,26.2303,45700.0
2014-04-30 11:45:00,34.84,34.86,34.83,34.84,36500.0,26.2227,26.2378,26.2152,26.2227,36500.0
2014-04-30 11:50:00,34.84,34.85,34.83,34.83,31500.0,26.2227,26.2303,26.2152,26.2152,31500.0
2014-04-30 11:55:00,34.84,34.84,34.82,34.84,72800.0,26.2227,26.2227,26.2077,26.2227,72800.0
2014-04-30 12:00:00,34.84,34.84,34.82,34.82,25100.0,26.2227,26.2227,26.2077,26.2077,25100.0
2014-04-30 12:05:00,34.83,34.84,34.82,34.84,23700.0,26.2152,26.2227,26.2077,26.2227,23700.0
2014-04-30 12:10:00,34.83,34.84,34.81,34.82,47100.0,26.2152,26.2227,26.2001,26.2077,47100.0
2014-04-30 12:15:00,34.82,34.84,34.81,34.84,155800.0,26.2077,26.2227,26.2001,26.2227,155800.0
2014-04-30 12:20:00,34.84,34.84,34.8,34.82,178200.0,26.2227,26.2227,26.1926,26.2077,178200.0
2014-04-30 12:25:00,34.81,34.82,34.79,34.82,349800.0,26.2001,26.2077,26.1851,26.2077,349800.0
2014-04-30 12:30:00,34.83,34.84,34.83,34.83,98400.0,26.2152,26.2227,26.2152,26.2152,98400.0
2014-04-30 12:35:00,34.83,34.84,34.8,34.8,140700.0,26.2152,26.2227,26.1926,26.1926,140700.0
2014-04-30 12:40:00,34.8,34.82,34.8,34.81,49600.0,26.1926,26.2077,26.1926,26.2001,49600.0
2014-04-30 12:45:00,34.81,34.82,34.8,34.82,11600.0,26.2001,26.2077,26.1926,26.2077,11600.0
2014-04-30 12:50:00,34.82,34.83,34.81,34.82,49300.0,26.2077,26.2152,26.2001,26.2077,49300.0
2014-04-30 12:55:00,34.82,34.83,34.81,34.82,96800.0,26.2077,26.2152,26.2001,26.2077,96800.0
2014-04-30 13:00:00,34.82,34.84,34.81,34.84,134500.0,26.2077,26.2227,26.2001,26.2227,134500.0
2014-04-30 13:05:00,34.84,34.85,34.83,34.83,83400.0,26.2227,26.2303,26.2152,26.2152,83400.0
2014-04-30 13:10:00,34.83,34.85,34.83,34.84,113000.0,26.2152,26.2303,26.2152,26.2227,113000.0
2014-04-30 13:15:00,34.84,34.85,34.82,34.82,144400.0,26.2227,26.2303,26.2077,26.2077,144400.0
2014-04-30 13:20:00,34.82,34.84,34.81,34.83,70800.0,26.2077,26.2227,26.2001,26.2152,70800.0
2014-04-30 13:25:00,34.82,34.84,34.81,34.83,46200.0,26.2077,26.2227,26.2001,26.2152,46200.0
2014-04-30 13:30:00,34.83,34.85,34.83,34.83,36000.0,26.2152,26.2303,26.2152,26.2152,36000.0
2014-04-30 13:35:00,34.83,34.83,34.8,34.8,112600.0,26.2152,26.2152,26.1926,26.1926,112600.0
2014-04-30 13:40:00,34.8,34.81,34.8,34.8,41800.0,26.1926,26.2001,26.1926,26.1926,41800.0
2014-04-30 13:45:00,34.81,34.84,34.81,34.83,100200.0,26.2001,26.2227,26.2001,26.2152,100200.0
2014-04-30 13:50:00,34.83,34.84,34.82,34.83,63000.0,26.2152,26.2227,26.2077,26.2152,63000.0
2014-04-30 13:55:00,34.84,34.86,34.81,34.83,56500.0,26.2227,26.2378,26.2001,26.2152,56500.0
2014-04-30 14:00:00,34.84,34.91,34.78,34.89,132000.0,26.2227,26.2754,26.1776,26.2604,132000.0
2014-04-30 14:05:00,34.88,34.88,34.77,34.81,343300.0,26.2528,26.2528,26.17,26.2001,343300.0
2014-04-30 14:10:00,34.8,34.82,34.75,34.78,259200.0,26.1926,26.2077,26.155,26.1776,259200.0
2014-04-30 14:15:00,34.77,34.77,34.73,34.76,298800.0,26.17,26.17,26.1399,26.1625,298800.0
2014-04-30 14:20:00,34.76,34.77,34.74,34.76,198600.0,26.1625,26.17,26.1475,26.1625,198600.0
2014-04-30 14:25:00,34.76,34.77,34.75,34.77,73800.0,26.1625,26.17,26.155,26.17,73800.0
2014-04-30 14:30:00,34.77,34.79,34.75,34.79,161700.0,26.17,26.1851,26.155,26.1851,161700.0
2014-04-30 14:35:00,34.79,34.81,34.77,34.77,96200.0,26.1851,26.2001,26.17,26.17,96200.0
2014-04-30 14:40:00,34.77,34.78,34.75,34.75,150500.0,26.17,26.1776,26.155,26.155,150500.0
2014-04-30 14:45:00,34.75,34.83,34.75,34.82,335600.0,26.155,26.2152,26.155,26.2077,335600.0
2014-04-30 14:50:00,34.82,34.88,34.8,34.86,188400.0,26.2077,26.2528,26.1926,26.2378,188400.0
2014-04-30 14:55:00,34.87,34.89,34.83,34.84,181400.0,26.2453,26.2604,26.2152,26.2227,181400.0
2014-04-30 15:00:00,34.84,34.86,34.8,34.83,134100.0,26.2227,26.2378,26.1926,26.2152,134100.0
2014-04-30 15:05:00,34.83,34.83,34.78,34.8,159100.0,26.2152,26.2152,26.1776,26.1926,159100.0
2014-04-30 15:10:00,34.8,34.84,34.79,34.83,92300.0,26.1926,26.2227,26.1851,26.2152,92300.0
2014-04-30 15:15:00,34.82,34.84,34.77,34.84,185000.0,26.2077,26.2227,26.17,26.2227,185000.0
2014-04-30 15:20:00,34.83,34.84,34.8,34.82,79700.0,26.2152,26.2227,26.1926,26.2077,79700.0
2014-04-30 15:25:00,34.82,34.88,34.81,34.88,85300.0,26.2077,26.2528,26.2001,26.2528,85300.0
2014-04-30 15:30:00,34.88,34.9,34.88,34.88,111200.0,26.2528,26.2679,26.2528,26.2528,111200.0
2014-04-30 15:35:00,34.88,34.89,34.85,34.85,186100.0,26.2528,26.2604,26.2303,26.2303,186100.0
2014-04-30 15:40:00,34.85,34.85,34.83,34.84,424400.0,26.2303,26.2303,26.2152,26.2227,424400.0
2014-04-30 15:45:00,34.84,34.85,34.8,34.85,576700.0,26.2227,26.2303,26.1926,26.2303,576700.0
2014-04-30 15:50:00,34.85,34.88,34.84,34.88,613700.0,26.2303,26.2528,26.2227,26.2528,613700.0
2014-04-30 15:55:00,34.88,34.96,34.87,34.95,1457800.0,26.2528,26.313,26.2453,26.3055,1457800.0
2014-05-01 09:30:00,34.9,34.92,34.85,34.85,399500.0,26.2679,26.2829,26.2303,26.2303,399500.0
2014-05-01 09:35:00,34.86,35.01,34.85,34.99,714600.0,26.2378,26.3507,26.2303,26.3356,714600.0
2014-05-01 09:40:00,35.0,35.08,34.98,35.07,656300.0,26.3432,26.4034,26.3281,26.3958,656300.0
2014-05-01 09:45:00,35.08,35.11,35.07,35.09,534600.0,26.4034,26.4259,26.3958,26.4109,534600.0
2014-05-01 09:50:00,35.08,35.11,35.03,35.08,197700.0,26.4034,26.4259,26.3657,26.4034,197700.0
2014-05-01 09:55:00,35.08,35.09,34.97,34.99,133300.0,26.4034,26.4109,26.3206,26.3356,133300.0
2014-05-01 10:00:00,34.99,35.03,34.97,35.02,170400.0,26.3356,26.3657,26.3206,26.3582,170400.0
2014-05-01 10:05:00,35.03,35.05,35.0,35.02,187600.0,26.3657,26.3808,26.3432,26.3582,187600.0
2014-05-01 10:10:00,35.03,35.04,34.99,34.99,85300.0,26.3657,26.3733,26.3356,26.3356,85300.0
2014-05-01 10:15:00,34.99,35.01,34.95,34.97,110600.0,26.3356,26.3507,26.3055,26.3206,110600.0
2014-05-01 10:20:00,34.97,35.01,34.95,34.99,151400.0,26.3206,26.3507,26.3055,26.3356,151400.0
2014-05-01 10:25:00,35.0,35.02,34.99,35.0,75000.0,26.3432,26.3582,26.3356,26.3432,75000.0
2014-05-01 10:30:00,35.0,35.01,34.98,35.0,78200.0,26.3432,26.3507,26.3281,26.3432,78200.0
2014-05-01 10:35:00,35.0,35.04,34.98,35.03,220900.0,26.3432,26.3733,26.3281,26.3657,220900.0
2014-05-01 10:40:00,35.03,35.06,35.02,35.05,107500.0,26.3657,26.3883,26.3582,26.3808,107500.0
2014-05-01 10:45:00,35.04,35.06,35.02,35.04,83300.0,26.3733,26.3883,26.3582,26.3733,83300.0
2014-05-01 10:50:00,35.03,35.06,35.03,35.06,61500.0,26.3657,26.3883,26.3657,26.3883,61500.0
2014-05-01 10:55:00,35.07,35.09,35.06,35.08,70800.0,26.3958,26.4109,26.3883,26.4034,70800.0
2014-05-01 11:00:00,35.08,35.09,35.06,35.08,56400.0,26.4034,26.4109,26.3883,26.4034,56400.0
2014-05-01 11:05:00,35.07,35.07,35.02,35.04,55300.0,26.3958,26.3958,26.3582,26.3733,55300.0
2014-05-01 11:10:00,35.04,35.04,35.02,35.02,140100.0,26.3733,26.3733,26.3582,26.3582,140100.0
2014-05-01 11:15:00,35.03,35.05,35.02,35.05,50100.0,26.3657,26.3808,26.3582,26.3808,50100.0
2014-05-01 11:20:00,35.05,35.06,35.02,35.06,81800.0,26.3808,26.3883,26.3582,26.3883,81800.0
2014-05-01 11:25:00,35.06,35.07,35.04,35.05,81000.0,26.3883,26.3958,26.3733,26.3808,81000.0
2014-05-01 11:30:00,35.05,35.09,35.05,35.07,150100.0,26.3808,26.4109,26.3808,26.3958,150100.0
2014-05-01 11:35:00,35.08,35.08,35.06,35.07,183300.0,26.4034,26.4034,26.3883,26.3958,183300.0
2014-05-01 11:40:00,35.08,35.08,35.05,35.07,249200.0,26.4034,26.4034,26.3808,26.3958,249200.0
2014-05-01 11:45:00,35.07,35.09,35.06,35.07,64100.0,26.3958,26.4109,26.3883,26.3958,64100.0
2014-05-01 11:50:00,35.06,35.07,35.04,35.07,49600.0,26.3883,26.3958,26.3733,26.3958,49600.0
2014-05-01 11:55:00,35.07,35.08,35.04,35.06,62800.0,26.3958,26.4034,26.3733,26.3883,62800.0
2014-05-01 12:00:00,35.06,35.08,35.05,35.08,30300.0,26.3883,26.4034,26.3808,26.4034,30300.0
2014-05-01 12:05:00,35.08,35.09,35.07,35.08,16500.0,26.4034,26.4109,26.3958,26.4034,16500.0
2014-05-01 12:10:00,35.08,35.11,35.08,35.1,70700.0,26.4034,26.4259,26.4034,26.4184,70700.0
2014-05-01 12:15:00,35.11,35.11,35.1,35.1,13500.0,26.4259,26.4259,26.4184,26.4184,13500.0
2014-05-01 12:20:00,35.11,35.12,35.09,35.12,67300.0,26.4259,26.4335,26.4109,26.4335,67300.0
2014-05-01 12:25:00,35.13,35.13,35.11,35.13,33200.0,26.441,26.441,26.4259,26.441,33200.0
2014-05-01 12:30:00,35.13,35.16,35.13,35.16,161100.0,26.441,26.4636,26.441,26.4636,161100.0
2014-05-01 12:35:00,35.17,35.17,35.12,35.13,68200.0,26.4711,26.4711,26.4335,26.441,68200.0
2014-05-01 12:40:00,35.12,35.15,35.12,35.15,37400.0,26.4335,26.4561,26.4335,26.4561,37400.0
2014-05-01 12:45:00,35.14,35.15,35.12,35.15,111900.0,26.4485,26.4561,26.4335,26.4561,111900.0
2014-05-01 12:50:00,35.15,35.16,35.12,35.12,114800.0,26.4561,26.4636,26.4335,26.4335,114800.0
2014-05-01 12:55:00,35.12,35.13,35.11,35.12,60000.0,26.4335,26.441,26.4259,26.4335,60000.0
2014-05-01 13:00:00,35.12,35.12,35.11,35.12,40800.0,26.4335,26.4335,26.4259,26.4335,40800.0
2014-05-01 13:05:00,35.12,35.12,35.1,35.1,24200.0,26.4335,26.4335,26.4184,26.4184,24200.0
2014-05-01 13:10:00,35.11,35.11,35.08,35.11,129500.0,26.4259,26.4259,26.4034,26.4259,129500.0
2014-05-01 13:15:00,35.1,35.11,35.09,35.09,44400.0,26.4184,26.4259,26.4109,26.4109,44400.0
2014-05-01 13:20:00,35.09,35.1,35.08,35.1,70500.0,26.4109,26.4184,26.4034,26.4184,70500.0
2014-05-01 13:25:00,35.09,35.1,35.08,35.09,89400.0,26.4109,26.4184,26.4034,26.4109,89400.0
2014-05-01 13:30:00,35.09,35.13,35.07,35.11,163100.0,26.4109,26.441,26.3958,26.4259,163100.0
2014-05-01 13:35:00,35.11,35.13,35.11,35.13,27800.0,26.4259,26.441,26.4259,26.441,27800.0
2014-05-01 13:40:00,35.13,35.13,35.1,35.1,47400.0,26.441,26.441,26.4184,26.4184,47400.0
2014-05-01 13:45:00,35.09,35.1,35.07,35.07,49000.0,26.4109,26.4184,26.3958,26.3958,49000.0
2014-05-01 13:50:00,35.07,35.08,35.06,35.06,39000.0,26.3958,26.4034,26.3883,26.3883,39000.0
2014-05-01 13:55:00,35.06,35.07,35.04,35.06,63800.0,26.3883,26.3958,26.3733,26.3883,63800.0
2014-05-01 14:00:00,35.07,35.11,35.07,35.1,60800.0,26.3958,26.4259,26.3958,26.4184,60800.0
2014-05-01 14:05:00,35.1,35.13,35.1,35.13,99300.0,26.4184,26.441,26.4184,26.441,99300.0
2014-05-01 14:10:00,35.13,35.14,35.12,35.13,99400.0,26.441,26.4485,26.4335,26.441,99400.0
2014-05-01 14:15:00,35.13,35.15,35.12,35.13,77700.0,26.441,26.4561,26.4335,26.441,77700.0
2014-05-01 14:20:00,35.12,35.14,35.11,35.13,172300.0,26.4335,26.4485,26.4259,26.441,172300.0
2014-05-01 14:25:00,35.12,35.15,35.11,35.14,144700.0,26.4335,26.4561,26.4259,26.4485,144700.0
2014-05-01 14:30:00,35.15,35.15,35.12,35.12,129700.0,26.4561,26.4561,26.4335,26.4335,129700.0
2014-05-01 14:35:00,35.12,35.13,35.1,35.1,113100.0,26.4335,26.441,26.4184,26.4184,113100.0
2014-05-01 14:40:00,35.1,35.12,35.08,35.09,121400.0,26.4184,26.4335,26.4034,26.4109,121400.0
2014-05-01 14:45:00,35.09,35.14,35.08,35.13,153600.0,26.4109,26.4485,26.4034,26.441,153600.0
2014-05-01 14:50:00,35.14,35.14,35.09,35.11,184600.0,26.4485,26.4485,26.4109,26.4259,184600.0
2014-05-01 14:55:00,35.11,35.11,35.09,35.11,61100.0,26.4259,26.4259,26.4109,26.4259,61100.0
2014-05-01 15:00:00,35.11,35.13,35.11,35.11,64900.0,26.4259,26.441,26.4259,26.4259,64900.0
2014-05-01 15:05:00,35.1,35.12,35.08,35.1,108700.0,26.4184,26.4335,26.4034,26.4184,108700.0
2014-05-01 15:10:00,35.1,35.12,35.08,35.12,49200.0,26.4184,26.4335,26.4034,26.4335,49200.0
2014-05-01 15:15:00,35.11,35.13,35.09,35.09,156500.0,26.4259,26.441,26.4109,26.4109,156500.0
2014-05-01 15:20:00,35.09,35.09,35.07,35.07,122300.0,26.4109,26.4109,26.3958,26.3958,122300.0
2014-05-01 15:25:00,35.07,35.08,35.05,35.05,33700.0,26.3958,26.4034,26.3808,26.3808,33700.0
2014-05-01 15:30:00,35.05,35.07,35.04,35.07,117100.0,26.3808,26.3958,26.3733,26.3958,117100.0
2014-05-01 15:35:00,35.07,35.09,35.05,35.05,114700.0,26.3958,26.4109,26.3808,26.3808,114700.0
2014-05-01 15:40:00,35.05,35.06,35.0,35.0,398400.0,26.3808,26.3883,26.3432,26.3432,398400.0
2014-05-01 15:45:00,35.0,35.03,34.97,34.97,346300.0,26.3432,26.3657,26.3206,26.3206,346300.0
2014-05-01 15:50:00,34.97,35.02,34.97,34.99,292900.0,26.3206,26.3582,26.3206,26.3356,292900.0
2014-05-01 15:55:00,34.99,35.0,34.96,34.99,738500.0,26.3356,26.3432,26.313,26.3356,738500.0
2014-05-02 09:30:00,34.91,34.98,34.84,34.85,282300.0,26.2754,26.3281,26.2227,26.2303,282300.0
2014-05-02 09:35:00,34.86,34.89,34.84,34.89,430600.0,26.2378,26.2604,26.2227,26.2604,430600.0
2014-05-02 09:40:00,34.89,34.89,34.83,34.85,193900.0,26.2604,26.2604,26.2152,26.2303,193900.0
2014-05-02 09:45:00,34.86,34.93,34.85,34.85,567400.0,26.2378,26.2905,26.2303,26.2303,567400.0
2014-05-02 09:50:00,34.85,34.9,34.84,34.89,143800.0,26.2303,26.2679,26.2227,26.2604,143800.0
2014-05-02 09:55:00,34.89,34.96,34.89,34.95,319200.0,26.2604,26.313,26.2604,26.3055,319200.0
2014-05-02 10:00:00,34.95,34.99,34.92,34.97,328200.0,26.3055,26.3356,26.2829,26.3206,328200.0
2014-05-02 10:05:00,34.97,35.01,34.96,35.0,252500.0,26.3206,26.3507,26.313,26.3432,252500.0
2014-05-02 10:10:00,35.0,35.07,34.99,35.06,736900.0,26.3432,26.3958,26.3356,26.3883,736900.0
2014-05-02 10:15:00,35.06,35.07,35.03,35.04,342500.0,26.3883,26.3958,26.3657,26.3733,342500.0
2014-05-02 10:20:00,35.05,35.06,35.04,35.06,266300.0,26.3808,26.3883,26.3733,26.3883,266300.0
2014-05-02 10:25:00,35.07,35.11,35.05,35.09,549000.0,26.3958,26.4259,26.3808,26.4109,549000.0
2014-05-02 10:30:00,35.09,35.09,35.05,35.09,216700.0,26.4109,26.4109,26.3808,26.4109,216700.0
2014-05-02 10:35:00,35.09,35.11,35.07,35.09,256700.0,26.4109,26.4259,26.3958,26.4109,256700.0
2014-05-02 10:40:00,35.08,35.12,35.04,35.06,289100.0,26.4034,26.4335,26.3733,26.3883,289100.0
2014-05-02 10:45:00,35.06,35.08,35.0,35.0,322500.0,26.3883,26.4034,26.3432,26.3432,322500.0
2014-05-02 10:50:00,35.0,35.02,34.97,34.98,456600.0,26.3432,26.3582,26.3206,26.3281,456600.0
2014-05-02 10:55:00,34.97,34.97,34.89,34.9,449100.0,26.3206,26.3206,26.2604,26.2679,449100.0
2014-05-02 11:00:00,34.9,34.93,34.87,34.91,251800.0,26.2679,26.2905,26.2453,26.2754,251800.0
2014-05-02 11:05:00,34.91,34.95,34.9,34.93,47100.0,26.2754,26.3055,26.2679,26.2905,47100.0
2014-05-02 11:10:00,34.93,34.93,34.85,34.87,88800.0,26.2905,26.2905,26.2303,26.2453,88800.0
2014-05-02 11:15:00,34.86,34.88,34.84,34.87,150800.0,26.2378,26.2528,26.2227,26.2453,150800.0
2014-05-02 11:20:00,34.87,34.88,34.82,34.83,254200.0,26.2453,26.2528,26.2077,26.2152,254200.0
2014-05-02 11:25:00,34.82,34.86,34.8,34.8,361200.0,26.2077,26.2378,26.1926,26.1926,361200.0
2014-05-02 11:30:00,34.81,34.83,34.79,34.82,216200.0,26.2001,26.2152,26.1851,26.2077,216200.0
2014-05-02 11:35:00,34.83,34.88,34.83,34.87,163600.0,26.2152,26.2528,26.2152,26.2453,163600.0
2014-05-02 11:40:00,34.88,34.94,34.86,34.91,181000.0,26.2528,26.298,26.2378,26.2754,181000.0
2014-05-02 11:45:00,34.91,34.98,34.91,34.95,213600.0,26.2754,26.3281,26.2754,26.3055,213600.0
2014-05-02 11:50:00,34.95,35.01,34.94,34.99,167100.0,26.3055,26.3507,26.298,26.3356,167100.0
2014-05-02 11:55:00,34.99,35.0,34.95,34.96,72200.0,26.3356,26.3432,26.3055,26.313,72200.0
2014-05-02 12:00:00,34.97,34.97,34.93,34.93,57600.0,26.3206,26.3206,26.2905,26.2905,57600.0
2014-05-02 12:05:00,34.94,34.95,34.93,34.93,36500.0,26.298,26.3055,26.2905,26.2905,36500.0
2014-05-02 12:10:00,34.93,34.94,34.91,34.94,76800.0,26.2905,26.298,26.2754,26.298,76800.0
2014-05-02 12:15:00,34.93,34.94,34.91,34.92,19000.0,26.2905,26.298,26.2754,26.2829,19000.0
2014-05-02 12:20:00,34.92,34.93,34.9,34.91,51600.0,26.2829,26.2905,26.2679,26.2754,51600.0
2014-05-02 12:25:00,34.91,34.91,34.89,34.9,46200.0,26.2754,26.2754,26.2604,26.2679,46200.0
2014-05-02 12:30:00,34.9,34.91,34.89,34.9,26400.0,26.2679,26.2754,26.2604,26.2679,26400.0
2014-05-02 12:35:00,34.91,34.92,34.9,34.92,48900.0,26.2754,26.2829,26.2679,26.2829,48900.0
2014-05-02 12:40:00,34.92,34.93,34.91,34.91,29600.0,26.2829,26.2905,26.2754,26.2754,29600.0
2014-05-02 12:45:00,34.91,34.95,34.91,34.94,108700.0,26.2754,26.3055,26.2754,26.298,108700.0
2014-05-02 12:50:00,34.94,34.95,34.92,34.95,36200.0,26.298,26.3055,26.2829,26.3055,36200.0
2014-05-02 12:55:00,34.94,34.94,34.93,34.94,20600.0,26.298,26.298,26.2905,26.298,20600.0
2014-05-02 13:00:00,34.94,34.95,34.91,34.91,88600.0,26.298,26.3055,26.2754,26.2754,88600.0
2014-05-02 13:05:00,34.91,34.92,34.87,34.88,63000.0,26.2754,26.2829,26.2453,26.2528,63000.0
2014-05-02 13:10:00,34.87,34.87,34.85,34.86,89800.0,26.2453,26.2453,26.2303,26.2378,89800.0
2014-05-02 13:15:00,34.86,34.86,34.84,34.85,38100.0,26.2378,26.2378,26.2227,26.2303,38100.0
2014-05-02 13:20:00,34.85,34.87,34.84,34.87,16700.0,26.2303,26.2453,26.2227,26.2453,16700.0
2014-05-02 13:25:00,34.86,34.87,34.85,34.85,20700.0,26.2378,26.2453,26.2303,26.2303,20700.0
2014-05-02 13:30:00,34.86,34.86,34.83,34.83,125300.0,26.2378,26.2378,26.2152,26.2152,125300.0
2014-05-02 13:35:00,34.83,34.84,34.8,34.82,78500.0,26.2152,26.2227,26.1926,26.2077,78500.0
2014-05-02 13:40:00,34.83,34.84,34.82,34.84,26500.0,26.2152,26.2227,26.2077,26.2227,26500.0
2014-05-02 13:45:00,34.84,34.85,34.83,34.85,39900.0,26.2227,26.2303,26.2152,26.2303,39900.0
2014-05-02 13:50:00,34.85,34.86,34.84,34.85,35400.0,26.2303,26.2378,26.2227,26.2303,35400.0
2014-05-02 13:55:00,34.86,34.86,34.82,34.82,35000.0,26.2378,26.2378,26.2077,26.2077,35000.0
2014-05-02 14:00:00,34.83,34.83,34.79,34.83,56400.0,26.2152,26.2152,26.1851,26.2152,56400.0
2014-05-02 14:05:00,34.83,34.85,34.82,34.83,95100.0,26.2152,26.2303,26.2077,26.2152,95100.0
2014-05-02 14:10:00,34.83,34.89,34.83,34.88,81800.0,26.2152,26.2604,26.2152,26.2528,81800.0
2014-05-02 14:15:00,34.87,34.91,34.86,34.9,53400.0,26.2453,26.2754,26.2378,26.2679,53400.0
2014-05-02 14:20:00,34.89,34.91,34.89,34.9,72600.0,26.2604,26.2754,26.2604,26.2679,72600.0
2014-05-02 14:25:00,34.9,34.9,34.88,34.9,33900.0,26.2679,26.2679,26.2528,26.2679,33900.0
2014-05-02 14:30:00,34.9,34.91,34.89,34.9,29900.0,26.2679,26.2754,26.2604,26.2679,29900.0
2014-05-02 14:35:00,34.9,34.95,34.9,34.91,164700.0,26.2679,26.3055,26.2679,26.2754,164700.0
2014-05-02 14:40:00,34.92,34.96,34.92,34.95,63200.0,26.2829,26.313,26.2829,26.3055,63200.0
2014-05-02 14:45:00,34.95,34.96,34.93,34.95,55900.0,26.3055,26.313,26.2905,26.3055,55900.0
2014-05-02 14:50:00,34.95,34.95,34.94,34.95,15000.0,26.3055,26.3055,26.298,26.3055,15000.0
2014-05-02 14:55:00,34.95,34.95,34.94,34.94,29100.0,26.3055,26.3055,26.298,26.298,29100.0
2014-05-02 15:00:00,34.94,34.96,34.93,34.96,14100.0,26.298,26.313,26.2905,26.313,14100.0
2014-05-02 15:05:00,34.96,34.99,34.96,34.99,105600.0,26.313,26.3356,26.313,26.3356,105600.0
2014-05-02 15:10:00,34.99,35.0,34.98,35.0,52500.0,26.3356,26.3432,26.3281,26.3432,52500.0
2014-05-02 15:15:00,35.0,35.0,34.99,35.0,48900.0,26.3432,26.3432,26.3356,26.3432,48900.0
2014-05-02 15:20:00,34.99,35.0,34.97,34.97,22800.0,26.3356,26.3432,26.3206,26.3206,22800.0
2014-05-02 15:25:00,34.97,34.98,34.95,34.95,64300.0,26.3206,26.3281,26.3055,26.3055,64300.0
2014-05-02 15:30:00,34.95,34.96,34.93,34.93,35400.0,26.3055,26.313,26.2905,26.2905,35400.0
2014-05-02 15:35:00,34.93,34.96,34.92,34.95,74900.0,26.2905,26.313,26.2829,26.3055,74900.0
2014-05-02 15:40:00,34.96,34.97,34.95,34.97,37100.0,26.313,26.3206,26.3055,26.3206,37100.0
2014-05-02 15:45:00,34.97,35.01,34.97,34.99,229200.0,26.3206,26.3507,26.3206,26.3356,229200.0
2014-05-02 15:50:00,34.99,35.02,34.98,35.01,251200.0,26.3356,26.3582,26.3281,26.3507,251200.0
2014-05-02 15:55:00,35.02,35.02,34.98,34.99,944200.0,26.3582,26.3582,26.3281,26.3356,944200.0
2014-05-05 09:30:00,34.6,34.65,34.55,34.56,292000.0,26.0421,26.0797,26.0045,26.012,292000.0
2014-05-05 09:35:00,34.56,34.62,34.52,34.61,434600.0,26.012,26.0571,25.9819,26.0496,434600.0
2014-05-05 09:40:00,34.62,34.66,34.6,34.66,411600.0,26.0571,26.0873,26.0421,26.0873,411600.0
2014-05-05 09:45:00,34.66,34.66,34.6,34.61,186500.0,26.0873,26.0873,26.0421,26.0496,186500.0
2014-05-05 09:50:00,34.62,34.69,34.62,34.68,261700.0,26.0571,26.1098,26.0571,26.1023,261700.0
2014-05-05 09:55:00,34.67,34.67,34.6,34.63,291700.0,26.0948,26.0948,26.0421,26.0647,291700.0
2014-05-05 10:00:00,34.63,34.64,34.59,34.62,285500.0,26.0647,26.0722,26.0346,26.0571,285500.0
2014-05-05 10:05:00,34.62,34.64,34.59,34.62,146100.0,26.0571,26.0722,26.0346,26.0571,146100.0
2014-05-05 10:10:00,34.62,34.66,34.62,34.66,130000.0,26.0571,26.0873,26.0571,26.0873,130000.0
2014-05-05 10:15:00,34.66,34.69,34.65,34.69,461200.0,26.0873,26.1098,26.0797,26.1098,461200.0
2014-05-05 10:20:00,34.7,34.71,34.67,34.68,223600.0,26.1174,26.1249,26.0948,26.1023,223600.0
2014-05-05 10:25:00,34.68,34.68,34.63,34.64,72600.0,26.1023,26.1023,26.0647,26.0722,72600.0
2014-05-05 10:30:00,34.63,34.68,34.63,34.68,167500.0,26.0647,26.1023,26.0647,26.1023,167500.0
2014-05-05 10:35:00,34.67,34.7,34.66,34.69,151100.0,26.0948,26.1174,26.0873,26.1098,151100.0
2014-05-05 10:40:00,34.69,34.75,34.69,34.73,151100.0,26.1098,26.155,26.1098,26.1399,151100.0
2014-05-05 10:45:00,34.73,34.73,34.69,34.72,309800.0,26.1399,26.1399,26.1098,26.1324,309800.0
2014-05-05 10:50:00,34.72,34.74,34.71,34.74,204300.0,26.1324,26.1475,26.1249,26.1475,204300.0
2014-05-05 10:55:00,34.74,34.74,34.7,34.72,184300.0,26.1475,26.1475,26.1174,26.1324,184300.0
2014-05-05 11:00:00,34.72,34.72,34.69,34.69,61700.0,26.1324,26.1324,26.1098,26.1098,61700.0
2014-05-05 11:05:00,34.69,34.7,34.67,34.68,35900.0,26.1098,26.1174,26.0948,26.1023,35900.0
2014-05-05 11:10:00,34.67,34.7,34.66,34.68,57800.0,26.0948,26.1174,26.0873,26.1023,57800.0
2014-05-05 11:15:00,34.68,34.69,34.66,34.69,99400.0,26.1023,26.1098,26.0873,26.1098,99400.0
2014-05-05 11:20:00,34.69,34.72,34.68,34.7,94600.0,26.1098,26.1324,26.1023,26.1174,94600.0
2014-05-05 11:25:00,34.69,34.7,34.68,34.69,72800.0,26.1098,26.1174,26.1023,26.1098,72800.0
2014-05-05 11:30:00,34.68,34.7,34.67,34.68,117300.0,26.1023,26.1174,26.0948,26.1023,117300.0
2014-05-05 11:35:00,34.68,34.68,34.66,34.66,49100.0,26.1023,26.1023,26.0873,26.0873,49100.0
2014-05-05 11:40:00,34.66,34.69,34.65,34.65,106600.0,26.0873,26.1098,26.0797,26.0797,106600.0
2014-05-05 11:45:00,34.66,34.66,34.65,34.66,51500.0,26.0873,26.0873,26.0797,26.0873,51500.0
2014-05-05 11:50:00,34.66,34.66,34.63,34.64,104800.0,26.0873,26.0873,26.0647,26.0722,104800.0
2014-05-05 11:55:00,34.64,34.64,34.62,34.63,124700.0,26.0722,26.0722,26.0571,26.0647,124700.0
2014-05-05 12:00:00,34.63,34.64,34.62,34.62,57900.0,26.0647,26.0722,26.0571,26.0571,57900.0
2014-05-05 12:05:00,34.62,34.63,34.6,34.6,112200.0,26.0571,26.0647,26.0421,26.0421,112200.0
2014-05-05 12:10:00,34.6,34.62,34.6,34.62,132600.0,26.0421,26.0571,26.0421,26.0571,132600.0
2014-05-05 12:15:00,34.62,34.62,34.6,34.6,95500.0,26.0571,26.0571,26.0421,26.0421,95500.0
2014-05-05 12:20:00,34.6,34.61,34.59,34.6,99700.0,26.0421,26.0496,26.0346,26.0421,99700.0
2014-05-05 12:25:00,34.6,34.6,34.57,34.57,156100.0,26.0421,26.0421,26.0195,26.0195,156100.0
2014-05-05 12:30:00,34.57,34.58,34.54,34.56,122700.0,26.0195,26.027,25.9969,26.012,122700.0
2014-05-05 12:35:00,34.56,34.56,34.53,34.53,171600.0,26.012,26.012,25.9894,25.9894,171600.0
2014-05-05 12:40:00,34.53,34.54,34.52,34.54,164700.0,25.9894,25.9969,25.9819,25.9969,164700.0
2014-05-05 12:45:00,34.54,34.57,34.53,34.57,158000.0,25.9969,26.0195,25.9894,26.0195,158000.0
2014-05-05 12:50:00,34.57,34.62,34.57,34.62,97200.0,26.0195,26.0571,26.0195,26.0571,97200.0
2014-05-05 12:55:00,34.62,34.62,34.56,34.56,219300.0,26.0571,26.0571,26.012,26.012,219300.0
2014-05-05 13:00:00,34.56,34.56,34.54,34.55,64900.0,26.012,26.012,25.9969,26.0045,64900.0
2014-05-05 13:05:00,34.55,34.57,34.55,34.55,34900.0,26.0045,26.0195,26.0045,26.0045,34900.0
2014-05-05 13:10:00,34.55,34.56,34.54,34.55,34200.0,26.0045,26.012,25.9969,26.0045,34200.0
2014-05-05 13:15:00,34.55,34.57,34.54,34.57,19200.0,26.0045,26.0195,25.9969,26.0195,19200.0
2014-05-05 13:20:00,34.57,34.57,34.55,34.56,48300.0,26.0195,26.0195,26.0045,26.012,48300.0
2014-05-05 13:25:00,34.57,34.58,34.55,34.56,51600.0,26.0195,26.027,26.0045,26.012,51600.0
2014-05-05 13:30:00,34.56,34.57,34.56,34.57,14800.0,26.012,26.0195,26.012,26.0195,14800.0
2014-05-05 13:35:00,34.57,34.57,34.55,34.55,20400.0,26.0195,26.0195,26.0045,26.0045,20400.0
2014-05-05 13:40:00,34.56,34.56,34.55,34.55,16200.0,26.012,26.012,26.0045,26.0045,16200.0
2014-05-05 13:45:00,34.55,34.57,34.55,34.57,17200.0,26.0045,26.0195,26.0045,26.0195,17200.0
2014-05-05 13:50:00,34.57,34.58,34.56,34.58,17800.0,26.0195,26.027,26.012,26.027,17800.0
2014-05-05 13:55:00,34.58,34.61,34.57,34.59,165900.0,26.027,26.0496,26.0195,26.0346,165900.0
2014-05-05 14:00:00,34.59,34.61,34.58,34.61,53700.0,26.0346,26.0496,26.027,26.0496,53700.0
2014-05-05 14:05:00,34.61,34.63,34.61,34.63,31000.0,26.0496,26.0647,26.0496,26.0647,31000.0
2014-05-05 14:10:00,34.62,34.64,34.62,34.64,22700.0,26.0571,26.0722,26.0571,26.0722,22700.0
2014-05-05 14:15:00,34.64,34.64,34.62,34.64,65600.0,26.0722,26.0722,26.0571,26.0722,65600.0
2014-05-05 14:20:00,34.64,34.66,34.63,34.65,56400.0,26.0722,26.0873,26.0647,26.0797,56400.0
2014-05-05 14:25:00,34.65,34.65,34.64,34.64,4400.0,26.0797,26.0797,26.0722,26.0722,4400.0
2014-05-05 14:30:00,34.64,34.65,34.64,34.65,52500.0,26.0722,26.0797,26.0722,26.0797,52500.0
2014-05-05 14:35:00,34.65,34.65,34.63,34.64,38200.0,26.0797,26.0797,26.0647,26.0722,38200.0
2014-05-05 14:40:00,34.64,34.65,34.64,34.65,13300.0,26.0722,26.0797,26.0722,26.0797,13300.0
2014-05-05 14:45:00,34.65,34.68,34.64,34.68,28900.0,26.0797,26.1023,26.0722,26.1023,28900.0
2014-05-05 14:50:00,34.68,34.68,34.66,34.67,66100.0,26.1023,26.1023,26.0873,26.0948,66100.0
2014-05-05 14:55:00,34.67,34.68,34.65,34.66,104500.0,26.0948,26.1023,26.0797,26.0873,104500.0
2014-05-05 15:00:00,34.66,34.66,34.64,34.66,30400.0,26.0873,26.0873,26.0722,26.0873,30400.0
2014-05-05 15:05:00,34.66,34.67,34.65,34.66,18000.0,26.0873,26.0948,26.0797,26.0873,18000.0
2014-05-05 15:10:00,34.66,34.67,34.64,34.65,72100.0,26.0873,26.0948,26.0722,26.0797,72100.0
2014-05-05 15:15:00,34.65,34.67,34.65,34.66,45400.0,26.0797,26.0948,26.0797,26.0873,45400.0
2014-05-05 15:20:00,34.65,34.66,34.64,34.64,167300.0,26.0797,26.0873,26.0722,26.0722,167300.0
2014-05-05 15:25:00,34.65,34.65,34.64,34.65,33400.0,26.0797,26.0797,26.0722,26.0797,33400.0
2014-05-05 15:30:00,34.65,34.67,34.64,34.67,58300.0,26.0797,26.0948,26.0722,26.0948,58300.0
2014-05-05 15:35:00,34.67,34.68,34.66,34.68,94800.0,26.0948,26.1023,26.0873,26.1023,94800.0
2014-05-05 15:40:00,34.68,34.68,34.67,34.68,53100.0,26.1023,26.1023,26.0948,26.1023,53100.0
2014-05-05 15:45:00,34.68,34.7,34.67,34.7,195500.0,26.1023,26.1174,26.0948,26.1174,195500.0
2014-05-05 15:50:00,34.7,34.75,34.69,34.73,411800.0,26.1174,26.155,26.1098,26.1399,411800.0
2014-05-05 15:55:00,34.72,34.73,34.67,34.73,1092400.0,26.1324,26.1399,26.0948,26.1399,1092400.0
2014-05-06 09:30:00,34.71,34.74,34.7,34.72,252200.0,26.1249,26.1475,26.1174,26.1324,252200.0
2014-05-06 09:35:00,34.72,34.74,34.69,34.73,181900.0,26.1324,26.1475,26.1098,26.1399,181900.0
2014-05-06 09:40:00,34.73,34.76,34.73,34.76,539800.0,26.1399,26.1625,26.1399,26.1625,539800.0
2014-05-06 09:45:00,34.76,34.81,34.75,34.79,328800.0,26.1625,26.2001,26.155,26.1851,328800.0
2014-05-06 09:50:00,34.79,34.8,34.74,34.77,370300.0,26.1851,26.1926,26.1475,26.17,370300.0
2014-05-06 09:55:00,34.76,34.8,34.73,34.79,136100.0,26.1625,26.1926,26.1399,26.1851,136100.0
2014-05-06 10:00:00,34.78,34.82,34.78,34.81,185700.0,26.1776,26.2077,26.1776,26.2001,185700.0
2014-05-06 10:05:00,34.81,34.84,34.8,34.8,155200.0,26.2001,26.2227,26.1926,26.1926,155200.0
2014-05-06 10:10:00,34.79,34.87,34.79,34.87,562000.0,26.1851,26.2453,26.1851,26.2453,562000.0
2014-05-06 10:15:00,34.87,34.9,34.86,34.89,242500.0,26.2453,26.2679,26.2378,26.2604,242500.0
2014-05-06 10:20:00,34.89,34.92,34.88,34.91,182700.0,26.2604,26.2829,26.2528,26.2754,182700.0
2014-05-06 10:25:00,34.92,34.92,34.89,34.92,156100.0,26.2829,26.2829,26.2604,26.2829,156100.0
2014-05-06 10:30:00,34.92,34.95,34.91,34.95,135600.0,26.2829,26.3055,26.2754,26.3055,135600.0
2014-05-06 10:35:00,34.95,34.95,34.91,34.91,66200.0,26.3055,26.3055,26.2754,26.2754,66200.0
2014-05-06 10:40:00,34.91,34.94,34.91,34.93,128100.0,26.2754,26.298,26.2754,26.2905,128100.0
2014-05-06 10:45:00,34.93,34.93,34.88,34.88,204400.0,26.2905,26.2905,26.2528,26.2528,204400.0
2014-05-06 10:50:00,34.89,34.9,34.83,34.83,111000.0,26.2604,26.2679,26.2152,26.2152,111000.0
2014-05-06 10:55:00,34.84,34.84,34.8,34.8,97900.0,26.2227,26.2227,26.1926,26.1926,97900.0
2014-05-06 11:00:00,34.8,34.83,34.78,34.83,116900.0,26.1926,26.2152,26.1776,26.2152,116900.0
2014-05-06 11:05:00,34.83,34.86,34.82,34.86,62300.0,26.2152,26.2378,26.2077,26.2378,62300.0
2014-05-06 11:10:00,34.85,34.89,34.84,34.88,99400.0,26.2303,26.2604,26.2227,26.2528,99400.0
2014-05-06 11:15:00,34.87,34.89,34.86,34.89,113500.0,26.2453,26.2604,26.2378,26.2604,113500.0
2014-05-06 11:20:00,34.89,34.92,34.89,34.91,175700.0,26.2604,26.2829,26.2604,26.2754,175700.0
2014-05-06 11:25:00,34.91,34.91,34.89,34.89,219500.0,26.2754,26.2754,26.2604,26.2604,219500.0
2014-05-06 11:30:00,34.9,34.93,34.89,34.91,74100.0,26.2679,26.2905,26.2604,26.2754,74100.0
2014-05-06 11:35:00,34.91,34.93,34.9,34.92,149700.0,26.2754,26.2905,26.2679,26.2829,149700.0
2014-05-06 11:40:00,34.91,34.94,34.91,34.93,127700.0,26.2754,26.298,26.2754,26.2905,127700.0
2014-05-06 11:45:00,34.92,34.95,34.92,34.94,176200.0,26.2829,26.3055,26.2829,26.298,176200.0
2014-05-06 11:50:00,34.94,34.95,34.94,34.95,95200.0,26.298,26.3055,26.298,26.3055,95200.0
2014-05-06 11:55:00,34.95,34.96,34.93,34.93,48800.0,26.3055,26.313,26.2905,26.2905,48800.0
2014-05-06 12:00:00,34.93,34.93,34.91,34.91,79500.0,26.2905,26.2905,26.2754,26.2754,79500.0
2014-05-06 12:05:00,34.91,34.91,34.89,34.89,33500.0,26.2754,26.2754,26.2604,26.2604,33500.0
2014-05-06 12:10:00,34.9,34.92,34.89,34.91,74800.0,26.2679,26.2829,26.2604,26.2754,74800.0
2014-05-06 12:15:00,34.91,34.91,34.89,34.91,24700.0,26.2754,26.2754,26.2604,26.2754,24700.0
2014-05-06 12:20:00,34.91,34.92,34.9,34.9,98100.0,26.2754,26.2829,26.2679,26.2679,98100.0
2014-05-06 12:25:00,34.9,34.91,34.89,34.9,47300.0,26.2679,26.2754,26.2604,26.2679,47300.0
2014-05-06 12:30:00,34.9,34.91,34.89,34.9,53800.0,26.2679,26.2754,26.2604,26.2679,53800.0
2014-05-06 12:35:00,34.89,34.93,34.89,34.91,143000.0,26.2604,26.2905,26.2604,26.2754,143000.0
2014-05-06 12:40:00,34.91,34.92,34.91,34.92,78900.0,26.2754,26.2829,26.2754,26.2829,78900.0
2014-05-06 12:45:00,34.92,34.92,34.91,34.91,12000.0,26.2829,26.2829,26.2754,26.2754,12000.0
2014-05-06 12:50:00,34.91,34.92,34.9,34.9,17400.0,26.2754,26.2829,26.2679,26.2679,17400.0
2014-05-06 12:55:00,34.9,34.91,34.9,34.9,13900.0,26.2679,26.2754,26.2679,26.2679,13900.0
2014-05-06 13:00:00,34.9,34.91,34.89,34.89,9700.0,26.2679,26.2754,26.2604,26.2604,9700.0
2014-05-06 13:05:00,34.89,34.91,34.88,34.89,46300.0,26.2604,26.2754,26.2528,26.2604,46300.0
2014-05-06 13:10:00,34.89,34.89,34.87,34.89,37800.0,26.2604,26.2604,26.2453,26.2604,37800.0
2014-05-06 13:15:00,34.88,34.89,34.82,34.84,242500.0,26.2528,26.2604,26.2077,26.2227,242500.0
2014-05-06 13:20:00,34.84,34.84,34.8,34.8,170800.0,26.2227,26.2227,26.1926,26.1926,170800.0
2014-05-06 13:25:00,34.8,34.8,34.76,34.77,189000.0,26.1926,26.1926,26.1625,26.17,189000.0
2014-05-06 13:30:00,34.77,34.78,34.75,34.76,140700.0,26.17,26.1776,26.155,26.1625,140700.0
2014-05-06 13:35:00,34.75,34.75,34.66,34.66,313900.0,26.155,26.155,26.0873,26.0873,313900.0
2014-05-06 13:40:00,34.66,34.66,34.62,34.62,274400.0,26.0873,26.0873,26.0571,26.0571,274400.0
2014-05-06 13:45:00,34.62,34.68,34.61,34.68,289900.0,26.0571,26.1023,26.0496,26.1023,289900.0
2014-05-06 13:50:00,34.68,34.72,34.67,34.72,87500.0,26.1023,26.1324,26.0948,26.1324,87500.0
2014-05-06 13:55:00,34.71,34.74,34.71,34.72,183500.0,26.1249,26.1475,26.1249,26.1324,183500.0
2014-05-06 14:00:00,34.72,34.74,34.7,34.72,102700.0,26.1324,26.1475,26.1174,26.1324,102700.0
2014-05-06 14:05:00,34.71,34.73,34.69,34.72,63300.0,26.1249,26.1399,26.1098,26.1324,63300.0
2014-05-06 14:10:00,34.73,34.76,34.72,34.75,80800.0,26.1399,26.1625,26.1324,26.155,80800.0
2014-05-06 14:15:00,34.75,34.77,34.74,34.77,34600.0,26.155,26.17,26.1475,26.17,34600.0
2014-05-06 14:20:00,34.77,34.77,34.74,34.74,111300.0,26.17,26.17,26.1475,26.1475,111300.0
2014-05-06 14:25:00,34.73,34.76,34.72,34.75,66100.0,26.1399,26.1625,26.1324,26.155,66100.0
2014-05-06 14:30:00,34.75,34.76,34.73,34.76,46700.0,26.155,26.1625,26.1399,26.1625,46700.0
2014-05-06 14:35:00,34.75,34.75,34.73,34.74,57500.0,26.155,26.155,26.1399,26.1475,57500.0
2014-05-06 14:40:00,34.74,34.77,34.74,34.75,57600.0,26.1475,26.17,26.1475,26.155,57600.0
2014-05-06 14:45:00,34.75,34.75,34.72,34.73,59100.0,26.155,26.155,26.1324,26.1399,59100.0
2014-05-06 14:50:00,34.73,34.76,34.73,34.75,77500.0,26.1399,26.1625,26.1399,26.155,77500.0
2014-05-06 14:55:00,34.76,34.76,34.73,34.74,67300.0,26.1625,26.1625,26.1399,26.1475,67300.0
2014-05-06 15:00:00,34.74,34.75,34.71,34.73,48600.0,26.1475,26.155,26.1249,26.1399,48600.0
2014-05-06 15:05:00,34.74,34.75,34.72,34.75,58100.0,26.1475,26.155,26.1324,26.155,58100.0
2014-05-06 15:10:00,34.75,34.77,34.73,34.76,51900.0,26.155,26.17,26.1399,26.1625,51900.0
2014-05-06 15:15:00,34.76,34.77,34.74,34.76,54100.0,26.1625,26.17,26.1475,26.1625,54100.0
2014-05-06 15:20:00,34.75,34.79,34.75,34.79,59300.0,26.155,26.1851,26.155,26.1851,59300.0
2014-05-06 15:25:00,34.78,34.79,34.76,34.77,105700.0,26.1776,26.1851,26.1625,26.17,105700.0
2014-05-06 15:30:00,34.77,34.79,34.77,34.77,64500.0,26.17,26.1851,26.17,26.17,64500.0
2014-05-06 15:35:00,34.77,34.79,34.77,34.79,33300.0,26.17,26.1851,26.17,26.1851,33300.0
2014-05-06 15:40:00,34.79,34.79,34.75,34.76,194000.0,26.1851,26.1851,26.155,26.1625,194000.0
2014-05-06 15:45:00,34.77,34.77,34.75,34.75,132100.0,26.17,26.17,26.155,26.155,132100.0
2014-05-06 15:50:00,34.75,34.77,34.73,34.76,412400.0,26.155,26.17,26.1399,26.1625,412400.0
2014-05-06 15:55:00,34.76,34.77,34.72,34.76,820400.0,26.1625,26.17,26.1324,26.1625,820400.0
2014-05-07 09:30:00,34.42,34.49,34.42,34.47,234400.0,25.9066,25.9593,25.9066,25.9442,234400.0
2014-05-07 09:35:00,34.47,34.49,34.43,34.45,260100.0,25.9442,25.9593,25.9141,25.9292,260100.0
2014-05-07 09:40:00,34.45,34.47,34.44,34.47,221100.0,25.9292,25.9442,25.9217,25.9442,221100.0
2014-05-07 09:45:00,34.48,34.53,34.45,34.52,294500.0,25.9518,25.9894,25.9292,25.9819,294500.0
2014-05-07 09:50:00,34.53,34.53,34.5,34.51,222700.0,25.9894,25.9894,25.9668,25.9744,222700.0
2014-05-07 09:55:00,34.51,34.52,34.49,34.51,332800.0,25.9744,25.9819,25.9593,25.9744,332800.0
2014-05-07 10:00:00,34.5,34.53,34.49,34.53,241200.0,25.9668,25.9894,25.9593,25.9894,241200.0
2014-05-07 10:05:00,34.53,34.54,34.49,34.51,471900.0,25.9894,25.9969,25.9593,25.9744,471900.0
2014-05-07 10:10:00,34.5,34.51,34.48,34.49,874100.0,25.9668,25.9744,25.9518,25.9593,874100.0
2014-05-07 10:15:00,34.48,34.5,34.45,34.46,493800.0,25.9518,25.9668,25.9292,25.9367,493800.0
2014-05-07 10:20:00,34.45,34.47,34.43,34.45,132700.0,25.9292,25.9442,25.9141,25.9292,132700.0
2014-05-07 10:25:00,34.44,34.52,34.44,34.52,157900.0,25.9217,25.9819,25.9217,25.9819,157900.0
2014-05-07 10:30:00,34.51,34.55,34.51,34.53,305800.0,25.9744,26.0045,25.9744,25.9894,305800.0
2014-05-07 10:35:00,34.53,34.59,34.52,34.58,522300.0,25.9894,26.0346,25.9819,26.027,522300.0
2014-05-07 10:40:00,34.58,34.59,34.56,34.57,316900.0,26.027,26.0346,26.012,26.0195,316900.0
2014-05-07 10:45:00,34.56,34.57,34.53,34.55,319400.0,26.012,26.0195,25.9894,26.0045,319400.0
2014-05-07 10:50:00,34.55,34.57,34.53,34.54,178000.0,26.0045,26.0195,25.9894,25.9969,178000.0
2014-05-07 10:55:00,34.55,34.56,34.54,34.55,171400.0,26.0045,26.012,25.9969,26.0045,171400.0
2014-05-07 11:00:00,34.55,34.55,34.53,34.55,103500.0,26.0045,26.0045,25.9894,26.0045,103500.0
2014-05-07 11:05:00,34.54,34.55,34.53,34.55,91100.0,25.9969,26.0045,25.9894,26.0045,91100.0
2014-05-07 11:10:00,34.55,34.57,34.54,34.57,94000.0,26.0045,26.0195,25.9969,26.0195,94000.0
2014-05-07 11:15:00,34.56,34.57,34.51,34.52,125400.0,26.012,26.0195,25.9744,25.9819,125400.0
2014-05-07 11:20:00,34.52,34.54,34.52,34.54,161300.0,25.9819,25.9969,25.9819,25.9969,161300.0
2014-05-07 11:25:00,34.54,34.55,34.52,34.55,216400.0,25.9969,26.0045,25.9819,26.0045,216400.0
2014-05-07 11:30:00,34.54,34.59,34.53,34.58,265300.0,25.9969,26.0346,25.9894,26.027,265300.0
2014-05-07 11:35:00,34.58,34.62,34.58,34.6,140800.0,26.027,26.0571,26.027,26.0421,140800.0
2014-05-07 11:40:00,34.61,34.65,34.59,34.64,201300.0,26.0496,26.0797,26.0346,26.0722,201300.0
2014-05-07 11:45:00,34.64,34.67,34.63,34.63,137500.0,26.0722,26.0948,26.0647,26.0647,137500.0
2014-05-07 11:50:00,34.63,34.67,34.63,34.67,153000.0,26.0647,26.0948,26.0647,26.0948,153000.0
2014-05-07 11:55:00,34.68,34.69,34.64,34.65,74600.0,26.1023,26.1098,26.0722,26.0797,74600.0
2014-05-07 12:00:00,34.65,34.66,34.61,34.62,128000.0,26.0797,26.0873,26.0496,26.0571,128000.0
2014-05-07 12:05:00,34.63,34.63,34.62,34.62,92900.0,26.0647,26.0647,26.0571,26.0571,92900.0
2014-05-07 12:10:00,34.63,34.63,34.6,34.61,119600.0,26.0647,26.0647,26.0421,26.0496,119600.0
2014-05-07 12:15:00,34.61,34.62,34.61,34.62,35500.0,26.0496,26.0571,26.0496,26.0571,35500.0
2014-05-07 12:20:00,34.62,34.63,34.59,34.61,145900.0,26.0571,26.0647,26.0346,26.0496,145900.0
2014-05-07 12:25:00,34.6,34.61,34.58,34.58,121200.0,26.0421,26.0496,26.027,26.027,121200.0
2014-05-07 12:30:00,34.59,34.6,34.57,34.58,86300.0,26.0346,26.0421,26.0195,26.027,86300.0
2014-05-07 12:35:00,34.58,34.59,34.57,34.59,104500.0,26.027,26.0346,26.0195,26.0346,104500.0
2014-05-07 12:40:00,34.59,34.6,34.57,34.58,95400.0,26.0346,26.0421,26.0195,26.027,95400.0
2014-05-07 12:45:00,34.58,34.59,34.57,34.59,130100.0,26.027,26.0346,26.0195,26.0346,130100.0
2014-05-07 12:50:00,34.59,34.62,34.59,34.6,117900.0,26.0346,26.0571,26.0346,26.0421,117900.0
2014-05-07 12:55:00,34.59,34.61,34.58,34.6,71900.0,26.0346,26.0496,26.027,26.0421,71900.0
2014-05-07 13:00:00,34.59,34.62,34.59,34.61,31100.0,26.0346,26.0571,26.0346,26.0496,31100.0
2014-05-07 13:05:00,34.61,34.61,34.56,34.57,104600.0,26.0496,26.0496,26.012,26.0195,104600.0
2014-05-07 13:10:00,34.58,34.59,34.58,34.59,106400.0,26.027,26.0346,26.027,26.0346,106400.0
2014-05-07 13:15:00,34.59,34.62,34.59,34.62,86300.0,26.0346,26.0571,26.0346,26.0571,86300.0
2014-05-07 13:20:00,34.61,34.62,34.59,34.61,15700.0,26.0496,26.0571,26.0346,26.0496,15700.0
2014-05-07 13:25:00,34.61,34.62,34.59,34.6,51700.0,26.0496,26.0571,26.0346,26.0421,51700.0
2014-05-07 13:30:00,34.61,34.64,34.6,34.64,71100.0,26.0496,26.0722,26.0421,26.0722,71100.0
2014-05-07 13:35:00,34.65,34.67,34.64,34.64,127800.0,26.0797,26.0948,26.0722,26.0722,127800.0
2014-05-07 13:40:00,34.63,34.64,34.62,34.64,17200.0,26.0647,26.0722,26.0571,26.0722,17200.0
2014-05-07 13:45:00,34.63,34.64,34.62,34.63,32000.0,26.0647,26.0722,26.0571,26.0647,32000.0
2014-05-07 13:50:00,34.63,34.64,34.61,34.62,64000.0,26.0647,26.0722,26.0496,26.0571,64000.0
2014-05-07 13:55:00,34.63,34.63,34.59,34.59,46800.0,26.0647,26.0647,26.0346,26.0346,46800.0
2014-05-07 14:00:00,34.59,34.62,34.59,34.6,125000.0,26.0346,26.0571,26.0346,26.0421,125000.0
2014-05-07 14:05:00,34.59,34.66,34.59,34.66,81600.0,26.0346,26.0873,26.0346,26.0873,81600.0
2014-05-07 14:10:00,34.65,34.66,34.63,34.65,152200.0,26.0797,26.0873,26.0647,26.0797,152200.0
2014-05-07 14:15:00,34.65,34.67,34.65,34.66,133900.0,26.0797,26.0948,26.0797,26.0873,133900.0
2014-05-07 14:20:00,34.66,34.67,34.65,34.65,70600.0,26.0873,26.0948,26.0797,26.0797,70600.0
2014-05-07 14:25:00,34.64,34.69,34.64,34.68,147800.0,26.0722,26.1098,26.0722,26.1023,147800.0
2014-05-07 14:30:00,34.68,34.69,34.65,34.65,216500.0,26.1023,26.1098,26.0797,26.0797,216500.0
2014-05-07 14:35:00,34.66,34.66,34.65,34.65,29400.0,26.0873,26.0873,26.0797,26.0797,29400.0
2014-05-07 14:40:00,34.65,34.69,34.65,34.68,110500.0,26.0797,26.1098,26.0797,26.1023,110500.0
2014-05-07 14:45:00,34.67,34.67,34.66,34.67,35700.0,26.0948,26.0948,26.0873,26.0948,35700.0
2014-05-07 14:50:00,34.66,34.66,34.64,34.64,77300.0,26.0873,26.0873,26.0722,26.0722,77300.0
2014-05-07 14:55:00,34.65,34.67,34.65,34.65,38600.0,26.0797,26.0948,26.0797,26.0797,38600.0
2014-05-07 15:00:00,34.66,34.66,34.63,34.64,35300.0,26.0873,26.0873,26.0647,26.0722,35300.0
2014-05-07 15:05:00,34.64,34.68,34.63,34.63,216700.0,26.0722,26.1023,26.0647,26.0647,216700.0
2014-05-07 15:10:00,34.63,34.63,34.59,34.59,154600.0,26.0647,26.0647,26.0346,26.0346,154600.0
2014-05-07 15:15:00,34.6,34.6,34.59,34.59,17400.0,26.0421,26.0421,26.0346,26.0346,17400.0
2014-05-07 15:20:00,34.59,34.61,34.59,34.59,166900.0,26.0346,26.0496,26.0346,26.0346,166900.0
2014-05-07 15:25:00,34.59,34.61,34.59,34.6,208300.0,26.0346,26.0496,26.0346,26.0421,208300.0
2014-05-07 15:30:00,34.59,34.61,34.59,34.6,239600.0,26.0346,26.0496,26.0346,26.0421,239600.0
2014-05-07 15:35:00,34.6,34.61,34.59,34.61,113900.0,26.0421,26.0496,26.0346,26.0496,113900.0
2014-05-07 15:40:00,34.61,34.64,34.6,34.64,202900.0,26.0496,26.0722,26.0421,26.0722,202900.0
2014-05-07 15:45:00,34.64,34.64,34.62,34.62,170900.0,26.0722,26.0722,26.0571,26.0571,170900.0
2014-05-07 15:50:00,34.63,34.65,34.61,34.61,434200.0,26.0647,26.0797,26.0496,26.0496,434200.0
2014-05-07 15:55:00,34.61,34.64,34.6,34.63,800900.0,26.0496,26.0722,26.0421,26.0647,800900.0
2014-05-08 09:30:00,34.79,34.83,34.79,34.82,540200.0,26.1851,26.2152,26.1851,26.2077,540200.0
2014-05-08 09:35:00,34.82,34.86,34.81,34.86,660300.0,26.2077,26.2378,26.2001,26.2378,660300.0
2014-05-08 09:40:00,34.86,34.87,34.83,34.84,629800.0,26.2378,26.2453,26.2152,26.2227,629800.0
2014-05-08 09:45:00,34.83,34.84,34.77,34.8,425200.0,26.2152,26.2227,26.17,26.1926,425200.0
2014-05-08 09:50:00,34.8,34.86,34.8,34.8,299900.0,26.1926,26.2378,26.1926,26.1926,299900.0
2014-05-08 09:55:00,34.8,34.84,34.79,34.8,161400.0,26.1926,26.2227,26.1851,26.1926,161400.0
2014-05-08 10:00:00,34.81,34.83,34.81,34.82,152200.0,26.2001,26.2152,26.2001,26.2077,152200.0
2014-05-08 10:05:00,34.82,34.83,34.79,34.79,238200.0,26.2077,26.2152,26.1851,26.1851,238200.0
2014-05-08 10:10:00,34.79,34.82,34.79,34.82,118600.0,26.1851,26.2077,26.1851,26.2077,118600.0
2014-05-08 10:15:00,34.82,34.86,34.8,34.81,194900.0,26.2077,26.2378,26.1926,26.2001,194900.0
2014-05-08 10:20:00,34.81,34.86,34.79,34.83,275200.0,26.2001,26.2378,26.1851,26.2152,275200.0
2014-05-08 10:25:00,34.84,34.84,34.81,34.83,277400.0,26.2227,26.2227,26.2001,26.2152,277400.0
2014-05-08 10:30:00,34.83,34.83,34.8,34.81,239300.0,26.2152,26.2152,26.1926,26.2001,239300.0
2014-05-08 10:35:00,34.81,34.82,34.8,34.82,185600.0,26.2001,26.2077,26.1926,26.2077,185600.0
2014-05-08 10:40:00,34.82,34.86,34.81,34.83,399300.0,26.2077,26.2378,26.2001,26.2152,399300.0
2014-05-08 10:45:00,34.83,34.86,34.82,34.82,496100.0,26.2152,26.2378,26.2077,26.2077,496100.0
2014-05-08 10:50:00,34.81,34.83,34.76,34.77,443600.0,26.2001,26.2152,26.1625,26.17,443600.0
2014-05-08 10:55:00,34.77,34.82,34.77,34.8,232800.0,26.17,26.2077,26.17,26.1926,232800.0
2014-05-08 11:00:00,34.8,34.82,34.77,34.81,98500.0,26.1926,26.2077,26.17,26.2001,98500.0
2014-05-08 11:05:00,34.8,34.84,34.8,34.83,94200.0,26.1926,26.2227,26.1926,26.2152,94200.0
2014-05-08 11:10:00,34.84,34.85,34.82,34.82,58300.0,26.2227,26.2303,26.2077,26.2077,58300.0
2014-05-08 11:15:00,34.83,34.84,34.82,34.83,32300.0,26.2152,26.2227,26.2077,26.2152,32300.0
2014-05-08 11:20:00,34.83,34.85,34.83,34.83,39400.0,26.2152,26.2303,26.2152,26.2152,39400.0
2014-05-08 11:25:00,34.83,34.85,34.82,34.84,28000.0,26.2152,26.2303,26.2077,26.2227,28000.0
2014-05-08 11:30:00,34.85,34.87,34.84,34.86,75600.0,26.2303,26.2453,26.2227,26.2378,75600.0
2014-05-08 11:35:00,34.86,34.88,34.85,34.86,172600.0,26.2378,26.2528,26.2303,26.2378,172600.0
2014-05-08 11:40:00,34.86,34.87,34.85,34.87,33500.0,26.2378,26.2453,26.2303,26.2453,33500.0
2014-05-08 11:45:00,34.87,34.89,34.86,34.88,186800.0,26.2453,26.2604,26.2378,26.2528,186800.0
2014-05-08 11:50:00,34.88,34.92,34.88,34.89,304700.0,26.2528,26.2829,26.2528,26.2604,304700.0
2014-05-08 11:55:00,34.9,34.9,34.88,34.89,68100.0,26.2679,26.2679,26.2528,26.2604,68100.0
2014-05-08 12:00:00,34.9,34.91,34.88,34.89,198400.0,26.2679,26.2754,26.2528,26.2604,198400.0
2014-05-08 12:05:00,34.89,34.9,34.88,34.9,37100.0,26.2604,26.2679,26.2528,26.2679,37100.0
2014-05-08 12:10:00,34.9,34.93,34.9,34.93,193100.0,26.2679,26.2905,26.2679,26.2905,193100.0
2014-05-08 12:15:00,34.93,34.94,34.91,34.92,127500.0,26.2905,26.298,26.2754,26.2829,127500.0
2014-05-08 12:20:00,34.93,34.93,34.91,34.92,147300.0,26.2905,26.2905,26.2754,26.2829,147300.0
2014-05-08 12:25:00,34.92,34.92,34.89,34.89,99300.0,26.2829,26.2829,26.2604,26.2604,99300.0
2014-05-08 12:30:00,34.9,34.91,34.89,34.9,36400.0,26.2679,26.2754,26.2604,26.2679,36400.0
2014-05-08 12:35:00,34.91,34.92,34.89,34.91,107800.0,26.2754,26.2829,26.2604,26.2754,107800.0
2014-05-08 12:40:00,34.91,34.91,34.89,34.89,29500.0,26.2754,26.2754,26.2604,26.2604,29500.0
2014-05-08 12:45:00,34.9,34.9,34.87,34.88,76800.0,26.2679,26.2679,26.2453,26.2528,76800.0
2014-05-08 12:50:00,34.87,34.88,34.87,34.87,27400.0,26.2453,26.2528,26.2453,26.2453,27400.0
2014-05-08 12:55:00,34.87,34.88,34.86,34.88,60400.0,26.2453,26.2528,26.2378,26.2528,60400.0
2014-05-08 13:00:00,34.88,34.89,34.86,34.88,58700.0,26.2528,26.2604,26.2378,26.2528,58700.0
2014-05-08 13:05:00,34.88,34.89,34.87,34.88,47900.0,26.2528,26.2604,26.2453,26.2528,47900.0
2014-05-08 13:10:00,34.88,34.88,34.85,34.87,74000.0,26.2528,26.2528,26.2303,26.2453,74000.0
2014-05-08 13:15:00,34.86,34.88,34.84,34.84,86000.0,26.2378,26.2528,26.2227,26.2227,86000.0
2014-05-08 13:20:00,34.85,34.85,34.81,34.84,154400.0,26.2303,26.2303,26.2001,26.2227,154400.0
2014-05-08 13:25:00,34.84,34.87,34.84,34.86,54900.0,26.2227,26.2453,26.2227,26.2378,54900.0
2014-05-08 13:30:00,34.86,34.87,34.85,34.87,39200.0,26.2378,26.2453,26.2303,26.2453,39200.0
2014-05-08 13:35:00,34.88,34.89,34.87,34.89,29200.0,26.2528,26.2604,26.2453,26.2604,29200.0
2014-05-08 13:40:00,34.89,34.89,34.87,34.88,94500.0,26.2604,26.2604,26.2453,26.2528,94500.0
2014-05-08 13:45:00,34.88,34.89,34.86,34.86,37900.0,26.2528,26.2604,26.2378,26.2378,37900.0
2014-05-08 13:50:00,34.87,34.88,34.85,34.87,72600.0,26.2453,26.2528,26.2303,26.2453,72600.0
2014-05-08 13:55:00,34.87,34.88,34.85,34.85,88000.0,26.2453,26.2528,26.2303,26.2303,88000.0
2014-05-08 14:00:00,34.85,34.85,34.82,34.83,49600.0,26.2303,26.2303,26.2077,26.2152,49600.0
2014-05-08 14:05:00,34.83,34.84,34.79,34.8,593300.0,26.2152,26.2227,26.1851,26.1926,593300.0
2014-05-08 14:10:00,34.8,34.8,34.77,34.79,85100.0,26.1926,26.1926,26.17,26.1851,85100.0
2014-05-08 14:15:00,34.78,34.79,34.75,34.78,138800.0,26.1776,26.1851,26.155,26.1776,138800.0
2014-05-08 14:20:00,34.78,34.81,34.78,34.8,135500.0,26.1776,26.2001,26.1776,26.1926,135500.0
2014-05-08 14:25:00,34.81,34.84,34.8,34.83,105000.0,26.2001,26.2227,26.1926,26.2152,105000.0
2014-05-08 14:30:00,34.82,34.84,34.82,34.84,67300.0,26.2077,26.2227,26.2077,26.2227,67300.0
2014-05-08 14:35:00,34.83,34.84,34.8,34.81,73400.0,26.2152,26.2227,26.1926,26.2001,73400.0
2014-05-08 14:40:00,34.81,34.82,34.79,34.79,86900.0,26.2001,26.2077,26.1851,26.1851,86900.0
2014-05-08 14:45:00,34.78,34.79,34.74,34.76,76100.0,26.1776,26.1851,26.1475,26.1625,76100.0
2014-05-08 14:50:00,34.76,34.79,34.72,34.72,220400.0,26.1625,26.1851,26.1324,26.1324,220400.0
2014-05-08 14:55:00,34.72,34.77,34.72,34.72,130800.0,26.1324,26.17,26.1324,26.1324,130800.0
2014-05-08 15:00:00,34.73,34.73,34.69,34.7,151400.0,26.1399,26.1399,26.1098,26.1174,151400.0
2014-05-08 15:05:00,34.7,34.72,34.68,34.7,129500.0,26.1174,26.1324,26.1023,26.1174,129500.0
2014-05-08 15:10:00,34.7,34.73,34.68,34.72,119000.0,26.1174,26.1399,26.1023,26.1324,119000.0
2014-05-08 15:15:00,34.72,34.73,34.7,34.72,140000.0,26.1324,26.1399,26.1174,26.1324,140000.0
2014-05-08 15:20:00,34.72,34.74,34.72,34.72,123400.0,26.1324,26.1475,26.1324,26.1324,123400.0
2014-05-08 15:25:00,34.72,34.75,34.71,34.73,153300.0,26.1324,26.155,26.1249,26.1399,153300.0
2014-05-08 15:30:00,34.73,34.73,34.7,34.73,134900.0,26.1399,26.1399,26.1174,26.1399,134900.0
2014-05-08 15:35:00,34.74,34.74,34.69,34.69,164900.0,26.1475,26.1475,26.1098,26.1098,164900.0
2014-05-08 15:40:00,34.69,34.7,34.67,34.68,183900.0,26.1098,26.1174,26.0948,26.1023,183900.0
2014-05-08 15:45:00,34.68,34.68,34.65,34.66,197500.0,26.1023,26.1023,26.0797,26.0873,197500.0
2014-05-08 15:50:00,34.66,34.7,34.65,34.7,334100.0,26.0873,26.1174,26.0797,26.1174,334100.0
2014-05-08 15:55:00,34.7,34.71,34.64,34.7,1859500.0,26.1174,26.1249,26.0722,26.1174,1859500.0
2014-05-09 09:30:00,34.52,34.61,34.52,34.59,188700.0,25.9819,26.0496,25.9819,26.0346,188700.0
2014-05-09 09:35:00,34.59,34.59,34.53,34.54,541200.0,26.0346,26.0346,25.9894,25.9969,541200.0
2014-05-09 09:40:00,34.53,34.54,34.5,34.52,449600.0,25.9894,25.9969,25.9668,25.9819,449600.0
2014-05-09 09:45:00,34.53,34.57,34.5,34.57,430100.0,25.9894,26.0195,25.9668,26.0195,430100.0
2014-05-09 09:50:00,34.56,34.58,34.54,34.57,413900.0,26.012,26.027,25.9969,26.0195,413900.0
2014-05-09 09:55:00,34.57,34.59,34.54,34.57,270500.0,26.0195,26.0346,25.9969,26.0195,270500.0
2014-05-09 10:00:00,34.57,34.61,34.54,34.57,383000.0,26.0195,26.0496,25.9969,26.0195,383000.0
2014-05-09 10:05:00,34.58,34.6,34.57,34.6,315800.0,26.027,26.0421,26.0195,26.0421,315800.0
2014-05-09 10:10:00,34.6,34.65,34.59,34.62,962700.0,26.0421,26.0797,26.0346,26.0571,962700.0
2014-05-09 10:15:00,34.62,34.67,34.62,34.66,530900.0,26.0571,26.0948,26.0571,26.0873,530900.0
2014-05-09 10:20:00,34.65,34.66,34.63,34.65,296500.0,26.0797,26.0873,26.0647,26.0797,296500.0
2014-05-09 10:25:00,34.65,34.69,34.62,34.63,707400.0,26.0797,26.1098,26.0571,26.0647,707400.0
2014-05-09 10:30:00,34.63,34.64,34.6,34.62,110900.0,26.0647,26.0722,26.0421,26.0571,110900.0
2014-05-09 10:35:00,34.62,34.65,34.59,34.59,348200.0,26.0571,26.0797,26.0346,26.0346,348200.0
2014-05-09 10:40:00,34.59,34.63,34.58,34.63,291400.0,26.0346,26.0647,26.027,26.0647,291400.0
2014-05-09 10:45:00,34.62,34.65,34.61,34.64,418400.0,26.0571,26.0797,26.0496,26.0722,418400.0
2014-05-09 10:50:00,34.63,34.64,34.62,34.62,170000.0,26.0647,26.0722,26.0571,26.0571,170000.0
2014-05-09 10:55:00,34.62,34.64,34.61,34.62,341600.0,26.0571,26.0722,26.0496,26.0571,341600.0
2014-05-09 11:00:00,34.62,34.64,34.6,34.61,88200.0,26.0571,26.0722,26.0421,26.0496,88200.0
2014-05-09 11:05:00,34.62,34.62,34.59,34.6,94400.0,26.0571,26.0571,26.0346,26.0421,94400.0
2014-05-09 11:10:00,34.59,34.63,34.59,34.61,66800.0,26.0346,26.0647,26.0346,26.0496,66800.0
2014-05-09 11:15:00,34.61,34.63,34.61,34.62,20300.0,26.0496,26.0647,26.0496,26.0571,20300.0
2014-05-09 11:20:00,34.63,34.66,34.63,34.64,283300.0,26.0647,26.0873,26.0647,26.0722,283300.0
2014-05-09 11:25:00,34.63,34.67,34.63,34.66,217200.0,26.0647,26.0948,26.0647,26.0873,217200.0
2014-05-09 11:30:00,34.66,34.67,34.65,34.67,163700.0,26.0873,26.0948,26.0797,26.0948,163700.0
2014-05-09 11:35:00,34.66,34.7,34.66,34.69,79400.0,26.0873,26.1174,26.0873,26.1098,79400.0
2014-05-09 11:40:00,34.69,34.69,34.66,34.66,17100.0,26.1098,26.1098,26.0873,26.0873,17100.0
2014-05-09 11:45:00,34.66,34.73,34.66,34.73,98900.0,26.0873,26.1399,26.0873,26.1399,98900.0
2014-05-09 11:50:00,34.72,34.73,34.68,34.69,123000.0,26.1324,26.1399,26.1023,26.1098,123000.0
2014-05-09 11:55:00,34.69,34.7,34.68,34.68,16900.0,26.1098,26.1174,26.1023,26.1023,16900.0
2014-05-09 12:00:00,34.69,34.7,34.69,34.69,96400.0,26.1098,26.1174,26.1098,26.1098,96400.0
2014-05-09 12:05:00,34.69,34.71,34.68,34.69,58800.0,26.1098,26.1249,26.1023,26.1098,58800.0
2014-05-09 12:10:00,34.69,34.69,34.66,34.66,25100.0,26.1098,26.1098,26.0873,26.0873,25100.0
2014-05-09 12:15:00,34.66,34.68,34.66,34.67,47200.0,26.0873,26.1023,26.0873,26.0948,47200.0
2014-05-09 12:20:00,34.68,34.69,34.64,34.67,145900.0,26.1023,26.1098,26.0722,26.0948,145900.0
2014-05-09 12:25:00,34.66,34.68,34.66,34.66,84000.0,26.0873,26.1023,26.0873,26.0873,84000.0
2014-05-09 12:30:00,34.66,34.69,34.65,34.69,130100.0,26.0873,26.1098,26.0797,26.1098,130100.0
2014-05-09 12:35:00,34.68,34.72,34.67,34.7,101900.0,26.1023,26.1324,26.0948,26.1174,101900.0
2014-05-09 12:40:00,34.7,34.73,34.69,34.7,167900.0,26.1174,26.1399,26.1098,26.1174,167900.0
2014-05-09 12:45:00,34.7,34.71,34.66,34.71,151800.0,26.1174,26.1249,26.0873,26.1249,151800.0
2014-05-09 12:50:00,34.7,34.72,34.66,34.66,188600.0,26.1174,26.1324,26.0873,26.0873,188600.0
2014-05-09 12:55:00,34.67,34.69,34.66,34.67,83200.0,26.0948,26.1098,26.0873,26.0948,83200.0
2014-05-09 13:00:00,34.66,34.68,34.66,34.67,56800.0,26.0873,26.1023,26.0873,26.0948,56800.0
2014-05-09 13:05:00,34.68,34.68,34.66,34.66,43800.0,26.1023,26.1023,26.0873,26.0873,43800.0
2014-05-09 13:10:00,34.66,34.66,34.63,34.64,79700.0,26.0873,26.0873,26.0647,26.0722,79700.0
2014-05-09 13:15:00,34.64,34.65,34.64,34.64,50200.0,26.0722,26.0797,26.0722,26.0722,50200.0
2014-05-09 13:20:00,34.64,34.66,34.64,34.65,30200.0,26.0722,26.0873,26.0722,26.0797,30200.0
2014-05-09 13:25:00,34.65,34.66,34.63,34.64,106900.0,26.0797,26.0873,26.0647,26.0722,106900.0
2014-05-09 13:30:00,34.65,34.65,34.64,34.65,85400.0,26.0797,26.0797,26.0722,26.0797,85400.0
2014-05-09 13:35:00,34.65,34.67,34.64,34.65,108300.0,26.0797,26.0948,26.0722,26.0797,108300.0
2014-05-09 13:40:00,34.65,34.66,34.64,34.65,135200.0,26.0797,26.0873,26.0722,26.0797,135200.0
2014-05-09 13:45:00,34.65,34.65,34.63,34.65,178900.0,26.0797,26.0797,26.0647,26.0797,178900.0
2014-05-09 13:50:00,34.65,34.66,34.64,34.65,66200.0,26.0797,26.0873,26.0722,26.0797,66200.0
2014-05-09 13:55:00,34.65,34.65,34.64,34.65,57100.0,26.0797,26.0797,26.0722,26.0797,57100.0
2014-05-09 14:00:00,34.65,34.65,34.64,34.65,11000.0,26.0797,26.0797,26.0722,26.0797,11000.0
2014-05-09 14:05:00,34.65,34.65,34.61,34.61,32500.0,26.0797,26.0797,26.0496,26.0496,32500.0
2014-05-09 14:10:00,34.61,34.62,34.59,34.59,94400.0,26.0496,26.0571,26.0346,26.0346,94400.0
2014-05-09 14:15:00,34.59,34.61,34.58,34.61,241300.0,26.0346,26.0496,26.027,26.0496,241300.0
2014-05-09 14:20:00,34.61,34.61,34.59,34.59,46400.0,26.0496,26.0496,26.0346,26.0346,46400.0
2014-05-09 14:25:00,34.6,34.61,34.59,34.6,38300.0,26.0421,26.0496,26.0346,26.0421,38300.0
2014-05-09 14:30:00,34.61,34.61,34.59,34.59,33000.0,26.0496,26.0496,26.0346,26.0346,33000.0
2014-05-09 14:35:00,34.6,34.6,34.59,34.59,11600.0,26.0421,26.0421,26.0346,26.0346,11600.0
2014-05-09 14:40:00,34.59,34.6,34.58,34.59,57600.0,26.0346,26.0421,26.027,26.0346,57600.0
2014-05-09 14:45:00,34.59,34.61,34.59,34.61,48500.0,26.0346,26.0496,26.0346,26.0496,48500.0
2014-05-09 14:50:00,34.61,34.61,34.6,34.61,3300.0,26.0496,26.0496,26.0421,26.0496,3300.0
2014-05-09 14:55:00,34.6,34.66,34.6,34.62,211000.0,26.0421,26.0873,26.0421,26.0571,211000.0
2014-05-09 15:00:00,34.62,34.63,34.62,34.63,60700.0,26.0571,26.0647,26.0571,26.0647,60700.0
2014-05-09 15:05:00,34.63,34.63,34.62,34.63,46400.0,26.0647,26.0647,26.0571,26.0647,46400.0
2014-05-09 15:10:00,34.63,34.63,34.62,34.63,26900.0,26.0647,26.0647,26.0571,26.0647,26900.0
2014-05-09 15:15:00,34.63,34.65,34.62,34.65,139000.0,26.0647,26.0797,26.0571,26.0797,139000.0
2014-05-09 15:20:00,34.65,34.65,34.63,34.63,253300.0,26.0797,26.0797,26.0647,26.0647,253300.0
2014-05-09 15:25:00,34.63,34.64,34.62,34.62,124000.0,26.0647,26.0722,26.0571,26.0571,124000.0
2014-05-09 15:30:00,34.63,34.63,34.62,34.63,70600.0,26.0647,26.0647,26.0571,26.0647,70600.0
2014-05-09 15:35:00,34.63,34.63,34.62,34.63,56700.0,26.0647,26.0647,26.0571,26.0647,56700.0
2014-05-09 15:40:00,34.63,34.64,34.62,34.63,217400.0,26.0647,26.0722,26.0571,26.0647,217400.0
2014-05-09 15:45:00,34.64,34.64,34.6,34.6,203900.0,26.0722,26.0722,26.0421,26.0421,203900.0
2014-05-09 15:50:00,34.61,34.61,34.59,34.6,274600.0,26.0496,26.0496,26.0346,26.0421,274600.0
2014-05-09 15:55:00,34.6,34.62,34.58,34.58,829000.0,26.0421,26.0571,26.027,26.027,829000.0
2014-05-12 09:30:00,35.24,35.28,35.24,35.25,1108300.0,26.5238,26.5539,26.5238,26.5313,1108300.0
2014-05-12 09:35:00,35.25,35.28,35.18,35.2,860800.0,26.5313,26.5539,26.4786,26.4937,860800.0
2014-05-12 09:40:00,35.2,35.23,35.19,35.21,414700.0,26.4937,26.5163,26.4862,26.5012,414700.0
2014-05-12 09:45:00,35.22,35.23,35.17,35.17,561100.0,26.5087,26.5163,26.4711,26.4711,561100.0
2014-05-12 09:50:00,35.18,35.2,35.15,35.19,494100.0,26.4786,26.4937,26.4561,26.4862,494100.0
2014-05-12 09:55:00,35.2,35.27,35.18,35.27,477700.0,26.4937,26.5464,26.4786,26.5464,477700.0
2014-05-12 10:00:00,35.27,35.27,35.23,35.25,550100.0,26.5464,26.5464,26.5163,26.5313,550100.0
2014-05-12 10:05:00,35.25,35.27,35.24,35.24,532700.0,26.5313,26.5464,26.5238,26.5238,532700.0
2014-05-12 10:10:00,35.25,35.26,35.23,35.25,563400.0,26.5313,26.5388,26.5163,26.5313,563400.0
2014-05-12 10:15:00,35.25,35.25,35.23,35.24,190400.0,26.5313,26.5313,26.5163,26.5238,190400.0
2014-05-12 10:20:00,35.24,35.25,35.21,35.23,366700.0,26.5238,26.5313,26.5012,26.5163,366700.0
2014-05-12 10:25:00,35.23,35.27,35.23,35.25,611300.0,26.5163,26.5464,26.5163,26.5313,611300.0
2014-05-12 10:30:00,35.25,35.26,35.25,35.26,179900.0,26.5313,26.5388,26.5313,26.5388,179900.0
2014-05-12 10:35:00,35.26,35.26,35.24,35.26,250300.0,26.5388,26.5388,26.5238,26.5388,250300.0
2014-05-12 10:40:00,35.26,35.26,35.24,35.25,197700.0,26.5388,26.5388,26.5238,26.5313,197700.0
2014-05-12 10:45:00,35.25,35.26,35.24,35.26,168400.0,26.5313,26.5388,26.5238,26.5388,168400.0
2014-05-12 10:50:00,35.26,35.26,35.23,35.23,259800.0,26.5388,26.5388,26.5163,26.5163,259800.0
2014-05-12 10:55:00,35.23,35.24,35.23,35.23,201600.0,26.5163,26.5238,26.5163,26.5163,201600.0
2014-05-12 11:00:00,35.23,35.25,35.23,35.25,141400.0,26.5163,26.5313,26.5163,26.5313,141400.0
2014-05-12 11:05:00,35.25,35.28,35.24,35.25,294900.0,26.5313,26.5539,26.5238,26.5313,294900.0
2014-05-12 11:10:00,35.26,35.26,35.24,35.26,107800.0,26.5388,26.5388,26.5238,26.5388,107800.0
2014-05-12 11:15:00,35.26,35.27,35.25,35.27,66900.0,26.5388,26.5464,26.5313,26.5464,66900.0
2014-05-12 11:20:00,35.26,35.29,35.26,35.28,385700.0,26.5388,26.5614,26.5388,26.5539,385700.0
2014-05-12 11:25:00,35.28,35.31,35.27,35.3,316400.0,26.5539,26.5765,26.5464,26.569,316400.0
2014-05-12 11:30:00,35.31,35.35,35.3,35.34,547500.0,26.5765,26.6066,26.569,26.5991,547500.0
2014-05-12 11:35:00,35.34,35.34,35.32,35.34,133400.0,26.5991,26.5991,26.584,26.5991,133400.0
2014-05-12 11:40:00,35.34,35.35,35.32,35.33,368600.0,26.5991,26.6066,26.584,26.5915,368600.0
2014-05-12 11:45:00,35.34,35.34,35.32,35.33,65300.0,26.5991,26.5991,26.584,26.5915,65300.0
2014-05-12 11:50:00,35.33,35.33,35.29,35.29,132100.0,26.5915,26.5915,26.5614,26.5614,132100.0
2014-05-12 11:55:00,35.29,35.3,35.27,35.27,67600.0,26.5614,26.569,26.5464,26.5464,67600.0
2014-05-12 12:00:00,35.27,35.28,35.27,35.28,22000.0,26.5464,26.5539,26.5464,26.5539,22000.0
2014-05-12 12:05:00,35.28,35.3,35.27,35.28,104200.0,26.5539,26.569,26.5464,26.5539,104200.0
2014-05-12 12:10:00,35.29,35.3,35.28,35.28,146100.0,26.5614,26.569,26.5539,26.5539,146100.0
2014-05-12 12:15:00,35.28,35.29,35.28,35.28,22500.0,26.5539,26.5614,26.5539,26.5539,22500.0
2014-05-12 12:20:00,35.28,35.3,35.25,35.27,161800.0,26.5539,26.569,26.5313,26.5464,161800.0
2014-05-12 12:25:00,35.27,35.27,35.26,35.27,7500.0,26.5464,26.5464,26.5388,26.5464,7500.0
2014-05-12 12:30:00,35.27,35.27,35.26,35.27,37200.0,26.5464,26.5464,26.5388,26.5464,37200.0
2014-05-12 12:35:00,35.26,35.27,35.23,35.23,96100.0,26.5388,26.5464,26.5163,26.5163,96100.0
2014-05-12 12:40:00,35.24,35.24,35.22,35.23,133800.0,26.5238,26.5238,26.5087,26.5163,133800.0
2014-05-12 12:45:00,35.23,35.23,35.22,35.23,27700.0,26.5163,26.5163,26.5087,26.5163,27700.0
2014-05-12 12:50:00,35.23,35.24,35.21,35.23,99600.0,26.5163,26.5238,26.5012,26.5163,99600.0
2014-05-12 12:55:00,35.23,35.24,35.23,35.24,6600.0,26.5163,26.5238,26.5163,26.5238,6600.0
2014-05-12 13:00:00,35.24,35.25,35.23,35.23,61400.0,26.5238,26.5313,26.5163,26.5163,61400.0
2014-05-12 13:05:00,35.23,35.24,35.22,35.24,88300.0,26.5163,26.5238,26.5087,26.5238,88300.0
2014-05-12 13:10:00,35.24,35.24,35.22,35.23,96500.0,26.5238,26.5238,26.5087,26.5163,96500.0
2014-05-12 13:15:00,35.24,35.25,35.23,35.23,119100.0,26.5238,26.5313,26.5163,26.5163,119100.0
2014-05-12 13:20:00,35.24,35.26,35.23,35.24,81000.0,26.5238,26.5388,26.5163,26.5238,81000.0
2014-05-12 13:25:00,35.24,35.26,35.24,35.24,79900.0,26.5238,26.5388,26.5238,26.5238,79900.0
2014-05-12 13:30:00,35.25,35.25,35.24,35.25,16500.0,26.5313,26.5313,26.5238,26.5313,16500.0
2014-05-12 13:35:00,35.25,35.26,35.24,35.25,219700.0,26.5313,26.5388,26.5238,26.5313,219700.0
2014-05-12 13:40:00,35.26,35.27,35.25,35.27,253600.0,26.5388,26.5464,26.5313,26.5464,253600.0
2014-05-12 13:45:00,35.27,35.27,35.25,35.27,137300.0,26.5464,26.5464,26.5313,26.5464,137300.0
2014-05-12 13:50:00,35.27,35.28,35.26,35.27,127000.0,26.5464,26.5539,26.5388,26.5464,127000.0
2014-05-12 13:55:00,35.26,35.27,35.26,35.27,22800.0,26.5388,26.5464,26.5388,26.5464,22800.0
2014-05-12 14:00:00,35.26,35.27,35.26,35.26,98900.0,26.5388,26.5464,26.5388,26.5388,98900.0
2014-05-12 14:05:00,35.26,35.28,35.26,35.28,56500.0,26.5388,26.5539,26.5388,26.5539,56500.0
2014-05-12 14:10:00,35.27,35.27,35.26,35.27,89500.0,26.5464,26.5464,26.5388,26.5464,89500.0
2014-05-12 14:15:00,35.26,35.27,35.26,35.27,50200.0,26.5388,26.5464,26.5388,26.5464,50200.0
2014-05-12 14:20:00,35.27,35.27,35.26,35.27,15500.0,26.5464,26.5464,26.5388,26.5464,15500.0
2014-05-12 14:25:00,35.26,35.27,35.26,35.26,93800.0,26.5388,26.5464,26.5388,26.5388,93800.0
2014-05-12 14:30:00,35.26,35.27,35.26,35.26,20800.0,26.5388,26.5464,26.5388,26.5388,20800.0
2014-05-12 14:35:00,35.26,35.27,35.26,35.26,69700.0,26.5388,26.5464,26.5388,26.5388,69700.0
2014-05-12 14:40:00,35.26,35.27,35.26,35.26,19100.0,26.5388,26.5464,26.5388,26.5388,19100.0
2014-05-12 14:45:00,35.26,35.27,35.26,35.26,35300.0,26.5388,26.5464,26.5388,26.5388,35300.0
2014-05-12 14:50:00,35.26,35.27,35.26,35.26,28400.0,26.5388,26.5464,26.5388,26.5388,28400.0
2014-05-12 14:55:00,35.27,35.27,35.24,35.25,129900.0,26.5464,26.5464,26.5238,26.5313,129900.0
2014-05-12 15:00:00,35.25,35.26,35.24,35.26,434400.0,26.5313,26.5388,26.5238,26.5388,434400.0
2014-05-12 15:05:00,35.25,35.26,35.25,35.26,27200.0,26.5313,26.5388,26.5313,26.5388,27200.0
2014-05-12 15:10:00,35.26,35.26,35.25,35.26,18100.0,26.5388,26.5388,26.5313,26.5388,18100.0
2014-05-12 15:15:00,35.26,35.29,35.24,35.29,291700.0,26.5388,26.5614,26.5238,26.5614,291700.0
2014-05-12 15:20:00,35.28,35.29,35.28,35.28,83600.0,26.5539,26.5614,26.5539,26.5539,83600.0
2014-05-12 15:25:00,35.29,35.29,35.28,35.29,64800.0,26.5614,26.5614,26.5539,26.5614,64800.0
2014-05-12 15:30:00,35.28,35.31,35.28,35.31,381500.0,26.5539,26.5765,26.5539,26.5765,381500.0
2014-05-12 15:35:00,35.3,35.36,35.3,35.35,630900.0,26.569,26.6141,26.569,26.6066,630900.0
2014-05-12 15:40:00,35.36,35.38,35.34,35.37,615600.0,26.6141,26.6292,26.5991,26.6216,615600.0
2014-05-12 15:45:00,35.37,35.38,35.36,35.37,549400.0,26.6216,26.6292,26.6141,26.6216,549400.0
2014-05-12 15:50:00,35.36,35.37,35.32,35.32,1174000.0,26.6141,26.6216,26.584,26.584,1174000.0
2014-05-12 15:55:00,35.32,35.35,35.29,35.32,2285600.0,26.584,26.6066,26.5614,26.584,2285600.0
2014-05-13 09:30:00,35.23,35.31,35.21,35.29,401100.0,26.5163,26.5765,26.5012,26.5614,401100.0
2014-05-13 09:35:00,35.28,35.3,35.26,35.27,272900.0,26.5539,26.569,26.5388,26.5464,272900.0
2014-05-13 09:40:00,35.28,35.31,35.27,35.3,131400.0,26.5539,26.5765,26.5464,26.569,131400.0
2014-05-13 09:45:00,35.3,35.32,35.29,35.31,477400.0,26.569,26.584,26.5614,26.5765,477400.0
2014-05-13 09:50:00,35.3,35.31,35.28,35.29,223700.0,26.569,26.5765,26.5539,26.5614,223700.0
2014-05-13 09:55:00,35.29,35.31,35.28,35.3,175800.0,26.5614,26.5765,26.5539,26.569,175800.0
2014-05-13 10:00:00,35.31,35.33,35.28,35.3,143300.0,26.5765,26.5915,26.5539,26.569,143300.0
2014-05-13 10:05:00,35.3,35.32,35.26,35.32,314500.0,26.569,26.584,26.5388,26.584,314500.0
2014-05-13 10:10:00,35.31,35.32,35.29,35.32,62200.0,26.5765,26.584,26.5614,26.584,62200.0
2014-05-13 10:15:00,35.32,35.34,35.3,35.3,98000.0,26.584,26.5991,26.569,26.569,98000.0
2014-05-13 10:20:00,35.3,35.32,35.29,35.3,95600.0,26.569,26.584,26.5614,26.569,95600.0
2014-05-13 10:25:00,35.3,35.31,35.29,35.3,73800.0,26.569,26.5765,26.5614,26.569,73800.0
2014-05-13 10:30:00,35.3,35.32,35.29,35.32,71200.0,26.569,26.584,26.5614,26.584,71200.0
2014-05-13 10:35:00,35.32,35.34,35.31,35.33,134700.0,26.584,26.5991,26.5765,26.5915,134700.0
2014-05-13 10:40:00,35.33,35.42,35.33,35.4,622800.0,26.5915,26.6593,26.5915,26.6442,622800.0
2014-05-13 10:45:00,35.4,35.4,35.37,35.37,175400.0,26.6442,26.6442,26.6216,26.6216,175400.0
2014-05-13 10:50:00,35.38,35.39,35.37,35.39,89400.0,26.6292,26.6367,26.6216,26.6367,89400.0
2014-05-13 10:55:00,35.39,35.4,35.37,35.37,183800.0,26.6367,26.6442,26.6216,26.6216,183800.0
2014-05-13 11:00:00,35.37,35.38,35.36,35.36,56500.0,26.6216,26.6292,26.6141,26.6141,56500.0
2014-05-13 11:05:00,35.36,35.37,35.35,35.35,92500.0,26.6141,26.6216,26.6066,26.6066,92500.0
2014-05-13 11:10:00,35.35,35.37,35.34,35.36,133700.0,26.6066,26.6216,26.5991,26.6141,133700.0
2014-05-13 11:15:00,35.36,35.38,35.34,35.36,171100.0,26.6141,26.6292,26.5991,26.6141,171100.0
2014-05-13 11:20:00,35.35,35.39,35.35,35.38,155400.0,26.6066,26.6367,26.6066,26.6292,155400.0
2014-05-13 11:25:00,35.38,35.4,35.37,35.39,57400.0,26.6292,26.6442,26.6216,26.6367,57400.0
2014-05-13 11:30:00,35.4,35.44,35.4,35.43,200500.0,26.6442,26.6743,26.6442,26.6668,200500.0
2014-05-13 11:35:00,35.44,35.44,35.4,35.4,79800.0,26.6743,26.6743,26.6442,26.6442,79800.0
2014-05-13 11:40:00,35.4,35.41,35.38,35.4,259800.0,26.6442,26.6517,26.6292,26.6442,259800.0
2014-05-13 11:45:00,35.4,35.43,35.39,35.43,73400.0,26.6442,26.6668,26.6367,26.6668,73400.0
2014-05-13 11:50:00,35.43,35.43,35.4,35.42,522100.0,26.6668,26.6668,26.6442,26.6593,522100.0
2014-05-13 11:55:00,35.42,35.45,35.41,35.42,171700.0,26.6593,26.6819,26.6517,26.6593,171700.0
2014-05-13 12:00:00,35.42,35.45,35.42,35.43,94200.0,26.6593,26.6819,26.6593,26.6668,94200.0
2014-05-13 12:05:00,35.44,35.45,35.43,35.43,240800.0,26.6743,26.6819,26.6668,26.6668,240800.0
2014-05-13 12:10:00,35.44,35.45,35.42,35.44,207000.0,26.6743,26.6819,26.6593,26.6743,207000.0
2014-05-13 12:15:00,35.44,35.44,35.42,35.42,136700.0,26.6743,26.6743,26.6593,26.6593,136700.0
2014-05-13 12:20:00,35.43,35.43,35.42,35.43,73400.0,26.6668,26.6668,26.6593,26.6668,73400.0
2014-05-13 12:25:00,35.42,35.43,35.42,35.43,109600.0,26.6593,26.6668,26.6593,26.6668,109600.0
2014-05-13 12:30:00,35.43,35.43,35.4,35.42,133500.0,26.6668,26.6668,26.6442,26.6593,133500.0
2014-05-13 12:35:00,35.41,35.43,35.41,35.43,116600.0,26.6517,26.6668,26.6517,26.6668,116600.0
2014-05-13 12:40:00,35.43,35.44,35.42,35.43,70600.0,26.6668,26.6743,26.6593,26.6668,70600.0
2014-05-13 12:45:00,35.44,35.45,35.43,35.45,146600.0,26.6743,26.6819,26.6668,26.6819,146600.0
2014-05-13 12:50:00,35.45,35.45,35.44,35.44,14800.0,26.6819,26.6819,26.6743,26.6743,14800.0
2014-05-13 12:55:00,35.45,35.46,35.44,35.45,55800.0,26.6819,26.6894,26.6743,26.6819,55800.0
2014-05-13 13:00:00,35.45,35.48,35.45,35.48,98600.0,26.6819,26.7044,26.6819,26.7044,98600.0
2014-05-13 13:05:00,35.47,35.48,35.44,35.44,110000.0,26.6969,26.7044,26.6743,26.6743,110000.0
2014-05-13 13:10:00,35.44,35.45,35.42,35.43,75100.0,26.6743,26.6819,26.6593,26.6668,75100.0
2014-05-13 13:15:00,35.42,35.45,35.42,35.45,54700.0,26.6593,26.6819,26.6593,26.6819,54700.0
2014-05-13 13:20:00,35.45,35.46,35.44,35.46,159000.0,26.6819,26.6894,26.6743,26.6894,159000.0
2014-05-13 13:25:00,35.45,35.48,35.45,35.48,255100.0,26.6819,26.7044,26.6819,26.7044,255100.0
2014-05-13 13:30:00,35.48,35.48,35.47,35.48,95500.0,26.7044,26.7044,26.6969,26.7044,95500.0
2014-05-13 13:35:00,35.48,35.48,35.47,35.48,35500.0,26.7044,26.7044,26.6969,26.7044,35500.0
2014-05-13 13:40:00,35.48,35.48,35.46,35.48,86200.0,26.7044,26.7044,26.6894,26.7044,86200.0
2014-05-13 13:45:00,35.48,35.48,35.41,35.41,178600.0,26.7044,26.7044,26.6517,26.6517,178600.0
2014-05-13 13:50:00,35.42,35.42,35.39,35.4,217500.0,26.6593,26.6593,26.6367,26.6442,217500.0
2014-05-13 13:55:00,35.41,35.41,35.39,35.39,48700.0,26.6517,26.6517,26.6367,26.6367,48700.0
2014-05-13 14:00:00,35.39,35.4,35.39,35.4,78100.0,26.6367,26.6442,26.6367,26.6442,78100.0
2014-05-13 14:05:00,35.39,35.43,35.39,35.43,64100.0,26.6367,26.6668,26.6367,26.6668,64100.0
2014-05-13 14:10:00,35.43,35.44,35.43,35.44,30000.0,26.6668,26.6743,26.6668,26.6743,30000.0
2014-05-13 14:15:00,35.44,35.45,35.43,35.44,154300.0,26.6743,26.6819,26.6668,26.6743,154300.0
2014-05-13 14:20:00,35.44,35.46,35.43,35.46,60800.0,26.6743,26.6894,26.6668,26.6894,60800.0
2014-05-13 14:25:00,35.46,35.48,35.45,35.47,68900.0,26.6894,26.7044,26.6819,26.6969,68900.0
2014-05-13 14:30:00,35.48,35.5,35.48,35.49,261700.0,26.7044,26.7195,26.7044,26.712,261700.0
2014-05-13 14:35:00,35.49,35.5,35.49,35.5,213600.0,26.712,26.7195,26.712,26.7195,213600.0
2014-05-13 14:40:00,35.5,35.5,35.48,35.49,209700.0,26.7195,26.7195,26.7044,26.712,209700.0
2014-05-13 14:45:00,35.5,35.5,35.48,35.5,51500.0,26.7195,26.7195,26.7044,26.7195,51500.0
2014-05-13 14:50:00,35.5,35.5,35.49,35.49,38100.0,26.7195,26.7195,26.712,26.712,38100.0
2014-05-13 14:55:00,35.49,35.5,35.48,35.5,84800.0,26.712,26.7195,26.7044,26.7195,84800.0
2014-05-13 15:00:00,35.5,35.52,35.5,35.52,129500.0,26.7195,26.7345,26.7195,26.7345,129500.0
2014-05-13 15:05:00,35.52,35.52,35.49,35.49,92300.0,26.7345,26.7345,26.712,26.712,92300.0
2014-05-13 15:10:00,35.49,35.49,35.47,35.49,159800.0,26.712,26.712,26.6969,26.712,159800.0
2014-05-13 15:15:00,35.48,35.48,35.47,35.47,89800.0,26.7044,26.7044,26.6969,26.6969,89800.0
2014-05-13 15:20:00,35.47,35.49,35.45,35.45,160200.0,26.6969,26.712,26.6819,26.6819,160200.0
2014-05-13 15:25:00,35.45,35.46,35.44,35.46,169300.0,26.6819,26.6894,26.6743,26.6894,169300.0
2014-05-13 15:30:00,35.45,35.46,35.39,35.42,447100.0,26.6819,26.6894,26.6367,26.6593,447100.0
2014-05-13 15:35:00,35.41,35.45,35.41,35.45,195700.0,26.6517,26.6819,26.6517,26.6819,195700.0
2014-05-13 15:40:00,35.45,35.45,35.43,35.43,125800.0,26.6819,26.6819,26.6668,26.6668,125800.0
2014-05-13 15:45:00,35.43,35.44,35.42,35.43,186500.0,26.6668,26.6743,26.6593,26.6668,186500.0
2014-05-13 15:50:00,35.42,35.43,35.42,35.43,327000.0,26.6593,26.6668,26.6593,26.6668,327000.0
2014-05-13 15:55:00,35.43,35.43,35.41,35.41,776700.0,26.6668,26.6668,26.6517,26.6517,776700.0
2014-05-14 09:30:00,35.83,35.87,35.83,35.86,999000.0,26.9679,26.998,26.9679,26.9904,999000.0
2014-05-14 09:35:00,35.86,35.88,35.84,35.85,1801900.0,26.9904,27.0055,26.9754,26.9829,1801900.0
2014-05-14 09:40:00,35.85,35.86,35.83,35.85,615600.0,26.9829,26.9904,26.9679,26.9829,615600.0
2014-05-14 09:45:00,35.85,35.86,35.8,35.8,968600.0,26.9829,26.9904,26.9453,26.9453,968600.0
2014-05-14 09:50:00,35.8,35.82,35.79,35.81,1102600.0,26.9453,26.9603,26.9378,26.9528,1102600.0
2014-05-14 09:55:00,35.81,35.84,35.81,35.82,543500.0,26.9528,26.9754,26.9528,26.9603,543500.0
2014-05-14 10:00:00,35.83,35.85,35.82,35.84,168200.0,26.9679,26.9829,26.9603,26.9754,168200.0
2014-05-14 10:05:00,35.83,35.84,35.8,35.81,208200.0,26.9679,26.9754,26.9453,26.9528,208200.0
2014-05-14 10:10:00,35.81,35.83,35.79,35.8,323800.0,26.9528,26.9679,26.9378,26.9453,323800.0
2014-05-14 10:15:00,35.8,35.8,35.76,35.8,410700.0,26.9453,26.9453,26.9152,26.9453,410700.0
2014-05-14 10:20:00,35.79,35.8,35.78,35.78,163100.0,26.9378,26.9453,26.9302,26.9302,163100.0
2014-05-14 10:25:00,35.78,35.82,35.78,35.82,108400.0,26.9302,26.9603,26.9302,26.9603,108400.0
2014-05-14 10:30:00,35.82,35.82,35.8,35.81,339300.0,26.9603,26.9603,26.9453,26.9528,339300.0
2014-05-14 10:35:00,35.82,35.86,35.82,35.84,400000.0,26.9603,26.9904,26.9603,26.9754,400000.0
2014-05-14 10:40:00,35.83,35.86,35.82,35.84,240600.0,26.9679,26.9904,26.9603,26.9754,240600.0
2014-05-14 10:45:00,35.84,35.87,35.83,35.86,271600.0,26.9754,26.998,26.9679,26.9904,271600.0
2014-05-14 10:50:00,35.86,35.87,35.83,35.85,288500.0,26.9904,26.998,26.9679,26.9829,288500.0
2014-05-14 10:55:00,35.85,35.85,35.82,35.83,272100.0,26.9829,26.9829,26.9603,26.9679,272100.0
2014-05-14 11:00:00,35.83,35.83,35.8,35.82,336000.0,26.9679,26.9679,26.9453,26.9603,336000.0
2014-05-14 11:05:00,35.82,35.86,35.81,35.86,129800.0,26.9603,26.9904,26.9528,26.9904,129800.0
2014-05-14 11:10:00,35.86,35.88,35.85,35.87,157000.0,26.9904,27.0055,26.9829,26.998,157000.0
2014-05-14 11:15:00,35.88,35.91,35.87,35.9,189200.0,27.0055,27.0281,26.998,27.0206,189200.0
2014-05-14 11:20:00,35.9,35.94,35.9,35.91,451100.0,27.0206,27.0507,27.0206,27.0281,451100.0
2014-05-14 11:25:00,35.91,35.94,35.91,35.94,538000.0,27.0281,27.0507,27.0281,27.0507,538000.0
2014-05-14 11:30:00,35.94,35.94,35.92,35.92,257800.0,27.0507,27.0507,27.0356,27.0356,257800.0
2014-05-14 11:35:00,35.92,35.94,35.91,35.93,152000.0,27.0356,27.0507,27.0281,27.0431,152000.0
2014-05-14 11:40:00,35.94,35.94,35.93,35.93,127300.0,27.0507,27.0507,27.0431,27.0431,127300.0
2014-05-14 11:45:00,35.93,35.94,35.92,35.93,130100.0,27.0431,27.0507,27.0356,27.0431,130100.0
2014-05-14 11:50:00,35.93,35.93,35.92,35.92,82900.0,27.0431,27.0431,27.0356,27.0356,82900.0
2014-05-14 11:55:00,35.92,35.93,35.91,35.92,70700.0,27.0356,27.0431,27.0281,27.0356,70700.0
2014-05-14 12:00:00,35.92,35.92,35.91,35.91,86600.0,27.0356,27.0356,27.0281,27.0281,86600.0
2014-05-14 12:05:00,35.92,35.92,35.91,35.92,16400.0,27.0356,27.0356,27.0281,27.0356,16400.0
2014-05-14 12:10:00,35.91,35.92,35.91,35.92,17700.0,27.0281,27.0356,27.0281,27.0356,17700.0
2014-05-14 12:15:00,35.91,35.92,35.88,35.9,204800.0,27.0281,27.0356,27.0055,27.0206,204800.0
2014-05-14 12:20:00,35.9,35.91,35.9,35.91,16400.0,27.0206,27.0281,27.0206,27.0281,16400.0
2014-05-14 12:25:00,35.91,35.91,35.89,35.91,161800.0,27.0281,27.0281,27.013,27.0281,161800.0
2014-05-14 12:30:00,35.91,35.91,35.86,35.88,180500.0,27.0281,27.0281,26.9904,27.0055,180500.0
2014-05-14 12:35:00,35.88,35.89,35.86,35.86,321000.0,27.0055,27.013,26.9904,26.9904,321000.0
2014-05-14 12:40:00,35.86,35.87,35.85,35.87,278900.0,26.9904,26.998,26.9829,26.998,278900.0
2014-05-14 12:45:00,35.87,35.87,35.83,35.85,177300.0,26.998,26.998,26.9679,26.9829,177300.0
2014-05-14 12:50:00,35.85,35.86,35.83,35.86,80400.0,26.9829,26.9904,26.9679,26.9904,80400.0
2014-05-14 12:55:00,35.86,35.87,35.85,35.87,57900.0,26.9904,26.998,26.9829,26.998,57900.0
2014-05-14 13:00:00,35.86,35.88,35.86,35.86,25900.0,26.9904,27.0055,26.9904,26.9904,25900.0
2014-05-14 13:05:00,35.87,35.87,35.85,35.87,48400.0,26.998,26.998,26.9829,26.998,48400.0
2014-05-14 13:10:00,35.87,35.87,35.85,35.86,34300.0,26.998,26.998,26.9829,26.9904,34300.0
2014-05-14 13:15:00,35.86,35.91,35.86,35.91,79600.0,26.9904,27.0281,26.9904,27.0281,79600.0
2014-05-14 13:20:00,35.91,35.92,35.9,35.9,116100.0,27.0281,27.0356,27.0206,27.0206,116100.0
2014-05-14 13:25:00,35.91,35.91,35.9,35.9,46200.0,27.0281,27.0281,27.0206,27.0206,46200.0
2014-05-14 13:30:00,35.9,35.91,35.89,35.89,25700.0,27.0206,27.0281,27.013,27.013,25700.0
2014-05-14 13:35:00,35.89,35.89,35.87,35.88,9300.0,27.013,27.013,26.998,27.0055,9300.0
2014-05-14 13:40:00,35.87,35.88,35.86,35.88,108800.0,26.998,27.0055,26.9904,27.0055,108800.0
2014-05-14 13:45:00,35.88,35.9,35.87,35.89,45500.0,27.0055,27.0206,26.998,27.013,45500.0
2014-05-14 13:50:00,35.9,35.9,35.88,35.9,18200.0,27.0206,27.0206,27.0055,27.0206,18200.0
2014-05-14 13:55:00,35.9,35.91,35.89,35.91,28500.0,27.0206,27.0281,27.013,27.0281,28500.0
2014-05-14 14:00:00,35.91,35.91,35.89,35.9,139900.0,27.0281,27.0281,27.013,27.0206,139900.0
2014-05-14 14:05:00,35.91,35.91,35.88,35.88,46000.0,27.0281,27.0281,27.0055,27.0055,46000.0
2014-05-14 14:10:00,35.88,35.88,35.85,35.85,114700.0,27.0055,27.0055,26.9829,26.9829,114700.0
2014-05-14 14:15:00,35.85,35.86,35.84,35.86,139900.0,26.9829,26.9904,26.9754,26.9904,139900.0
2014-05-14 14:20:00,35.86,35.87,35.83,35.85,455500.0,26.9904,26.998,26.9679,26.9829,455500.0
2014-05-14 14:25:00,35.84,35.87,35.84,35.86,93300.0,26.9754,26.998,26.9754,26.9904,93300.0
2014-05-14 14:30:00,35.87,35.87,35.85,35.87,42800.0,26.998,26.998,26.9829,26.998,42800.0
2014-05-14 14:35:00,35.87,35.87,35.84,35.85,44700.0,26.998,26.998,26.9754,26.9829,44700.0
2014-05-14 14:40:00,35.84,35.85,35.83,35.84,93300.0,26.9754,26.9829,26.9679,26.9754,93300.0
2014-05-14 14:45:00,35.84,35.85,35.83,35.84,147600.0,26.9754,26.9829,26.9679,26.9754,147600.0
2014-05-14 14:50:00,35.84,35.84,35.82,35.84,58100.0,26.9754,26.9754,26.9603,26.9754,58100.0
2014-05-14 14:55:00,35.84,35.84,35.81,35.81,46100.0,26.9754,26.9754,26.9528,26.9528,46100.0
2014-05-14 15:00:00,35.82,35.83,35.8,35.83,242300.0,26.9603,26.9679,26.9453,26.9679,242300.0
2014-05-14 15:05:00,35.83,35.83,35.78,35.78,82000.0,26.9679,26.9679,26.9302,26.9302,82000.0
2014-05-14 15:10:00,35.78,35.81,35.78,35.79,79600.0,26.9302,26.9528,26.9302,26.9378,79600.0
2014-05-14 15:15:00,35.8,35.8,35.79,35.8,228200.0,26.9453,26.9453,26.9378,26.9453,228200.0
2014-05-14 15:20:00,35.8,35.8,35.79,35.8,29400.0,26.9453,26.9453,26.9378,26.9453,29400.0
2014-05-14 15:25:00,35.8,35.81,35.79,35.8,105900.0,26.9453,26.9528,26.9378,26.9453,105900.0
2014-05-14 15:30:00,35.8,35.8,35.76,35.77,259200.0,26.9453,26.9453,26.9152,26.9227,259200.0
2014-05-14 15:35:00,35.76,35.77,35.75,35.76,61400.0,26.9152,26.9227,26.9077,26.9152,61400.0
2014-05-14 15:40:00,35.76,35.77,35.75,35.77,150700.0,26.9152,26.9227,26.9077,26.9227,150700.0
2014-05-14 15:45:00,35.77,35.79,35.76,35.79,322300.0,26.9227,26.9378,26.9152,26.9378,322300.0
2014-05-14 15:50:00,35.79,35.79,35.77,35.78,619300.0,26.9378,26.9378,26.9227,26.9302,619300.0
2014-05-14 15:55:00,35.77,35.84,35.77,35.82,1189200.0,26.9227,26.9754,26.9227,26.9603,1189200.0
2014-05-15 09:30:00,35.71,35.71,35.56,35.56,1112800.0,26.8775,26.8775,26.7646,26.7646,1112800.0
2014-05-15 09:35:00,35.56,35.63,35.52,35.59,1107100.0,26.7646,26.8173,26.7345,26.7872,1107100.0
2014-05-15 09:40:00,35.59,35.59,35.52,35.55,213300.0,26.7872,26.7872,26.7345,26.7571,213300.0
2014-05-15 09:45:00,35.54,35.55,35.52,35.53,111500.0,26.7496,26.7571,26.7345,26.7421,111500.0
2014-05-15 09:50:00,35.52,35.53,35.48,35.51,271900.0,26.7345,26.7421,26.7044,26.727,271900.0
2014-05-15 09:55:00,35.52,35.52,35.45,35.5,375200.0,26.7345,26.7345,26.6819,26.7195,375200.0
2014-05-15 10:00:00,35.5,35.57,35.49,35.54,454100.0,26.7195,26.7722,26.712,26.7496,454100.0
2014-05-15 10:05:00,35.54,35.57,35.45,35.47,451700.0,26.7496,26.7722,26.6819,26.6969,451700.0
2014-05-15 10:10:00,35.47,35.49,35.44,35.48,499900.0,26.6969,26.712,26.6743,26.7044,499900.0
2014-05-15 10:15:00,35.48,35.51,35.47,35.51,448800.0,26.7044,26.727,26.6969,26.727,448800.0
2014-05-15 10:20:00,35.5,35.59,35.5,35.57,1036800.0,26.7195,26.7872,26.7195,26.7722,1036800.0
2014-05-15 10:25:00,35.57,35.57,35.51,35.53,293900.0,26.7722,26.7722,26.727,26.7421,293900.0
2014-05-15 10:30:00,35.53,35.58,35.52,35.56,255500.0,26.7421,26.7797,26.7345,26.7646,255500.0
2014-05-15 10:35:00,35.55,35.56,35.53,35.54,160200.0,26.7571,26.7646,26.7421,26.7496,160200.0
2014-05-15 10:40:00,35.54,35.58,35.53,35.57,478900.0,26.7496,26.7797,26.7421,26.7722,478900.0
2014-05-15 10:45:00,35.57,35.58,35.53,35.53,218700.0,26.7722,26.7797,26.7421,26.7421,218700.0
2014-05-15 10:50:00,35.53,35.55,35.53,35.54,66300.0,26.7421,26.7571,26.7421,26.7496,66300.0
2014-05-15 10:55:00,35.55,35.55,35.52,35.53,117900.0,26.7571,26.7571,26.7345,26.7421,117900.0
2014-05-15 11:00:00,35.54,35.56,35.54,35.54,237500.0,26.7496,26.7646,26.7496,26.7496,237500.0
2014-05-15 11:05:00,35.54,35.54,35.5,35.5,231400.0,26.7496,26.7496,26.7195,26.7195,231400.0
2014-05-15 11:10:00,35.5,35.52,35.47,35.47,229800.0,26.7195,26.7345,26.6969,26.6969,229800.0
2014-05-15 11:15:00,35.47,35.47,35.43,35.43,223400.0,26.6969,26.6969,26.6668,26.6668,223400.0
2014-05-15 11:20:00,35.43,35.44,35.35,35.37,213100.0,26.6668,26.6743,26.6066,26.6216,213100.0
2014-05-15 11:25:00,35.38,35.43,35.38,35.42,157500.0,26.6292,26.6668,26.6292,26.6593,157500.0
2014-05-15 11:30:00,35.43,35.46,35.42,35.45,129000.0,26.6668,26.6894,26.6593,26.6819,129000.0
2014-05-15 11:35:00,35.45,35.49,35.44,35.48,99900.0,26.6819,26.712,26.6743,26.7044,99900.0
2014-05-15 11:40:00,35.48,35.48,35.45,35.45,40600.0,26.7044,26.7044,26.6819,26.6819,40600.0
2014-05-15 11:45:00,35.45,35.46,35.43,35.44,71700.0,26.6819,26.6894,26.6668,26.6743,71700.0
2014-05-15 11:50:00,35.44,35.45,35.38,35.39,182700.0,26.6743,26.6819,26.6292,26.6367,182700.0
2014-05-15 11:55:00,35.39,35.39,35.37,35.38,77000.0,26.6367,26.6367,26.6216,26.6292,77000.0
2014-05-15 12:00:00,35.38,35.44,35.38,35.43,368500.0,26.6292,26.6743,26.6292,26.6668,368500.0
2014-05-15 12:05:00,35.44,35.49,35.44,35.48,123400.0,26.6743,26.712,26.6743,26.7044,123400.0
2014-05-15 12:10:00,35.48,35.49,35.47,35.48,72800.0,26.7044,26.712,26.6969,26.7044,72800.0
2014-05-15 12:15:00,35.49,35.49,35.46,35.47,37200.0,26.712,26.712,26.6894,26.6969,37200.0
2014-05-15 12:20:00,35.47,35.48,35.45,35.47,46300.0,26.6969,26.7044,26.6819,26.6969,46300.0
2014-05-15 12:25:00,35.48,35.49,35.47,35.49,24900.0,26.7044,26.712,26.6969,26.712,24900.0
2014-05-15 12:30:00,35.48,35.55,35.48,35.55,97800.0,26.7044,26.7571,26.7044,26.7571,97800.0
2014-05-15 12:35:00,35.54,35.6,35.54,35.59,1014700.0,26.7496,26.7948,26.7496,26.7872,1014700.0
2014-05-15 12:40:00,35.58,35.6,35.57,35.6,329900.0,26.7797,26.7948,26.7722,26.7948,329900.0
2014-05-15 12:45:00,35.59,35.6,35.58,35.59,246800.0,26.7872,26.7948,26.7797,26.7872,246800.0
2014-05-15 12:50:00,35.58,35.6,35.58,35.59,142500.0,26.7797,26.7948,26.7797,26.7872,142500.0
2014-05-15 12:55:00,35.59,35.59,35.58,35.58,65600.0,26.7872,26.7872,26.7797,26.7797,65600.0
2014-05-15 13:00:00,35.59,35.59,35.57,35.58,42900.0,26.7872,26.7872,26.7722,26.7797,42900.0
2014-05-15 13:05:00,35.58,35.58,35.56,35.57,25900.0,26.7797,26.7797,26.7646,26.7722,25900.0
2014-05-15 13:10:00,35.56,35.58,35.56,35.56,47800.0,26.7646,26.7797,26.7646,26.7646,47800.0
2014-05-15 13:15:00,35.57,35.57,35.56,35.56,9900.0,26.7722,26.7722,26.7646,26.7646,9900.0
2014-05-15 13:20:00,35.57,35.57,35.56,35.57,71400.0,26.7722,26.7722,26.7646,26.7722,71400.0
2014-05-15 13:25:00,35.56,35.57,35.54,35.54,48700.0,26.7646,26.7722,26.7496,26.7496,48700.0
2014-05-15 13:30:00,35.54,35.54,35.52,35.53,59700.0,26.7496,26.7496,26.7345,26.7421,59700.0
2014-05-15 13:35:00,35.53,35.55,35.53,35.53,14200.0,26.7421,26.7571,26.7421,26.7421,14200.0
2014-05-15 13:40:00,35.53,35.53,35.5,35.5,163800.0,26.7421,26.7421,26.7195,26.7195,163800.0
2014-05-15 13:45:00,35.5,35.52,35.49,35.49,76100.0,26.7195,26.7345,26.712,26.712,76100.0
2014-05-15 13:50:00,35.5,35.51,35.49,35.5,61400.0,26.7195,26.727,26.712,26.7195,61400.0
2014-05-15 13:55:00,35.51,35.52,35.51,35.52,18700.0,26.727,26.7345,26.727,26.7345,18700.0
2014-05-15 14:00:00,35.51,35.56,35.51,35.56,136500.0,26.727,26.7646,26.727,26.7646,136500.0
2014-05-15 14:05:00,35.56,35.58,35.55,35.57,106000.0,26.7646,26.7797,26.7571,26.7722,106000.0
2014-05-15 14:10:00,35.58,35.59,35.54,35.56,176000.0,26.7797,26.7872,26.7496,26.7646,176000.0
2014-05-15 14:15:00,35.56,35.57,35.52,35.52,59300.0,26.7646,26.7722,26.7345,26.7345,59300.0
2014-05-15 14:20:00,35.52,35.55,35.5,35.55,58400.0,26.7345,26.7571,26.7195,26.7571,58400.0
2014-05-15 14:25:00,35.55,35.57,35.55,35.57,62800.0,26.7571,26.7722,26.7571,26.7722,62800.0
2014-05-15 14:30:00,35.57,35.6,35.57,35.57,59900.0,26.7722,26.7948,26.7722,26.7722,59900.0
2014-05-15 14:35:00,35.58,35.64,35.58,35.63,228200.0,26.7797,26.8249,26.7797,26.8173,228200.0
2014-05-15 14:40:00,35.63,35.63,35.59,35.61,111100.0,26.8173,26.8173,26.7872,26.8023,111100.0
2014-05-15 14:45:00,35.61,35.62,35.6,35.62,87300.0,26.8023,26.8098,26.7948,26.8098,87300.0
2014-05-15 14:50:00,35.61,35.64,35.61,35.64,91200.0,26.8023,26.8249,26.8023,26.8249,91200.0
2014-05-15 14:55:00,35.64,35.64,35.59,35.6,175600.0,26.8249,26.8249,26.7872,26.7948,175600.0
2014-05-15 15:00:00,35.6,35.62,35.58,35.59,150300.0,26.7948,26.8098,26.7797,26.7872,150300.0
2014-05-15 15:05:00,35.6,35.6,35.56,35.58,103400.0,26.7948,26.7948,26.7646,26.7797,103400.0
2014-05-15 15:10:00,35.58,35.58,35.56,35.57,59600.0,26.7797,26.7797,26.7646,26.7722,59600.0
2014-05-15 15:15:00,35.58,35.6,35.58,35.58,74500.0,26.7797,26.7948,26.7797,26.7797,74500.0
2014-05-15 15:20:00,35.58,35.59,35.56,35.56,81200.0,26.7797,26.7872,26.7646,26.7646,81200.0
2014-05-15 15:25:00,35.56,35.59,35.56,35.56,87000.0,26.7646,26.7872,26.7646,26.7646,87000.0
2014-05-15 15:30:00,35.57,35.58,35.55,35.57,157300.0,26.7722,26.7797,26.7571,26.7722,157300.0
2014-05-15 15:35:00,35.57,35.61,35.57,35.61,190600.0,26.7722,26.8023,26.7722,26.8023,190600.0
2014-05-15 15:40:00,35.61,35.61,35.6,35.61,159500.0,26.8023,26.8023,26.7948,26.8023,159500.0
2014-05-15 15:45:00,35.6,35.61,35.58,35.58,341900.0,26.7948,26.8023,26.7797,26.7797,341900.0
2014-05-15 15:50:00,35.58,35.59,35.55,35.57,661800.0,26.7797,26.7872,26.7571,26.7722,661800.0
2014-05-15 15:55:00,35.58,35.6,35.55,35.59,1334200.0,26.7797,26.7948,26.7571,26.7872,1334200.0
2014-05-16 09:30:00,35.66,35.75,35.66,35.67,301600.0,26.8399,26.9077,26.8399,26.8474,301600.0
2014-05-16 09:35:00,35.67,35.68,35.62,35.63,352200.0,26.8474,26.855,26.8098,26.8173,352200.0
2014-05-16 09:40:00,35.62,35.67,35.59,35.64,207500.0,26.8098,26.8474,26.7872,26.8249,207500.0
2014-05-16 09:45:00,35.64,35.65,35.62,35.64,119700.0,26.8249,26.8324,26.8098,26.8249,119700.0
2014-05-16 09:50:00,35.64,35.75,35.64,35.74,411800.0,26.8249,26.9077,26.8249,26.9001,411800.0
2014-05-16 09:55:00,35.74,35.76,35.69,35.74,439900.0,26.9001,26.9152,26.8625,26.9001,439900.0
2014-05-16 10:00:00,35.74,35.78,35.72,35.75,440300.0,26.9001,26.9302,26.8851,26.9077,440300.0
2014-05-16 10:05:00,35.75,35.75,35.69,35.7,305500.0,26.9077,26.9077,26.8625,26.87,305500.0
2014-05-16 10:10:00,35.7,35.76,35.68,35.75,460800.0,26.87,26.9152,26.855,26.9077,460800.0
2014-05-16 10:15:00,35.75,35.85,35.74,35.83,588000.0,26.9077,26.9829,26.9001,26.9679,588000.0
2014-05-16 10:20:00,35.82,35.84,35.81,35.82,146000.0,26.9603,26.9754,26.9528,26.9603,146000.0
2014-05-16 10:25:00,35.82,35.86,35.81,35.81,294300.0,26.9603,26.9904,26.9528,26.9528,294300.0
2014-05-16 10:30:00,35.81,35.87,35.81,35.86,302800.0,26.9528,26.998,26.9528,26.9904,302800.0
2014-05-16 10:35:00,35.86,35.93,35.86,35.92,545500.0,26.9904,27.0431,26.9904,27.0356,545500.0
2014-05-16 10:40:00,35.92,35.93,35.89,35.89,344300.0,27.0356,27.0431,27.013,27.013,344300.0
2014-05-16 10:45:00,35.9,35.91,35.86,35.87,460900.0,27.0206,27.0281,26.9904,26.998,460900.0
2014-05-16 10:50:00,35.87,35.88,35.86,35.86,141800.0,26.998,27.0055,26.9904,26.9904,141800.0
2014-05-16 10:55:00,35.86,35.86,35.8,35.8,370700.0,26.9904,26.9904,26.9453,26.9453,370700.0
2014-05-16 11:00:00,35.8,35.8,35.72,35.73,724300.0,26.9453,26.9453,26.8851,26.8926,724300.0
2014-05-16 11:05:00,35.73,35.83,35.73,35.83,345900.0,26.8926,26.9679,26.8926,26.9679,345900.0
2014-05-16 11:10:00,35.83,35.87,35.83,35.85,148000.0,26.9679,26.998,26.9679,26.9829,148000.0
2014-05-16 11:15:00,35.86,35.88,35.86,35.87,83500.0,26.9904,27.0055,26.9904,26.998,83500.0
2014-05-16 11:20:00,35.88,35.88,35.86,35.87,121200.0,27.0055,27.0055,26.9904,26.998,121200.0
2014-05-16 11:25:00,35.87,35.88,35.86,35.88,60500.0,26.998,27.0055,26.9904,27.0055,60500.0
2014-05-16 11:30:00,35.88,35.88,35.87,35.88,133400.0,27.0055,27.0055,26.998,27.0055,133400.0
2014-05-16 11:35:00,35.88,35.88,35.87,35.88,94100.0,27.0055,27.0055,26.998,27.0055,94100.0
2014-05-16 11:40:00,35.88,35.88,35.86,35.87,127600.0,27.0055,27.0055,26.9904,26.998,127600.0
2014-05-16 11:45:00,35.87,35.88,35.86,35.87,123500.0,26.998,27.0055,26.9904,26.998,123500.0
2014-05-16 11:50:00,35.87,35.88,35.85,35.86,185600.0,26.998,27.0055,26.9829,26.9904,185600.0
2014-05-16 11:55:00,35.86,35.86,35.83,35.85,118300.0,26.9904,26.9904,26.9679,26.9829,118300.0
2014-05-16 12:00:00,35.85,35.86,35.84,35.85,150400.0,26.9829,26.9904,26.9754,26.9829,150400.0
2014-05-16 12:05:00,35.85,35.87,35.83,35.83,91900.0,26.9829,26.998,26.9679,26.9679,91900.0
2014-05-16 12:10:00,35.84,35.85,35.83,35.84,19500.0,26.9754,26.9829,26.9679,26.9754,19500.0
2014-05-16 12:15:00,35.84,35.84,35.83,35.84,22900.0,26.9754,26.9754,26.9679,26.9754,22900.0
2014-05-16 12:20:00,35.84,35.84,35.83,35.84,14500.0,26.9754,26.9754,26.9679,26.9754,14500.0
2014-05-16 12:25:00,35.83,35.86,35.83,35.85,113400.0,26.9679,26.9904,26.9679,26.9829,113400.0
2014-05-16 12:30:00,35.85,35.86,35.84,35.86,12700.0,26.9829,26.9904,26.9754,26.9904,12700.0
2014-05-16 12:35:00,35.86,35.88,35.86,35.88,41100.0,26.9904,27.0055,26.9904,27.0055,41100.0
2014-05-16 12:40:00,35.88,35.88,35.84,35.85,26600.0,27.0055,27.0055,26.9754,26.9829,26600.0
2014-05-16 12:45:00,35.85,35.85,35.82,35.83,186700.0,26.9829,26.9829,26.9603,26.9679,186700.0
2014-05-16 12:50:00,35.83,35.84,35.83,35.84,25000.0,26.9679,26.9754,26.9679,26.9754,25000.0
2014-05-16 12:55:00,35.84,35.84,35.83,35.84,48500.0,26.9754,26.9754,26.9679,26.9754,48500.0
2014-05-16 13:00:00,35.84,35.84,35.79,35.8,135500.0,26.9754,26.9754,26.9378,26.9453,135500.0
2014-05-16 13:05:00,35.8,35.81,35.77,35.8,365600.0,26.9453,26.9528,26.9227,26.9453,365600.0
2014-05-16 13:10:00,35.81,35.83,35.79,35.82,108300.0,26.9528,26.9679,26.9378,26.9603,108300.0
2014-05-16 13:15:00,35.82,35.83,35.81,35.82,34700.0,26.9603,26.9679,26.9528,26.9603,34700.0
2014-05-16 13:20:00,35.82,35.82,35.81,35.82,43800.0,26.9603,26.9603,26.9528,26.9603,43800.0
2014-05-16 13:25:00,35.82,35.82,35.81,35.81,16900.0,26.9603,26.9603,26.9528,26.9528,16900.0
2014-05-16 13:30:00,35.81,35.84,35.81,35.84,79700.0,26.9528,26.9754,26.9528,26.9754,79700.0
2014-05-16 13:35:00,35.84,35.85,35.84,35.84,64500.0,26.9754,26.9829,26.9754,26.9754,64500.0
2014-05-16 13:40:00,35.84,35.85,35.84,35.84,51100.0,26.9754,26.9829,26.9754,26.9754,51100.0
2014-05-16 13:45:00,35.84,35.85,35.83,35.85,64200.0,26.9754,26.9829,26.9679,26.9829,64200.0
2014-05-16 13:50:00,35.85,35.86,35.84,35.84,35400.0,26.9829,26.9904,26.9754,26.9754,35400.0
2014-05-16 13:55:00,35.84,35.84,35.83,35.84,6600.0,26.9754,26.9754,26.9679,26.9754,6600.0
2014-05-16 14:00:00,35.84,35.84,35.83,35.84,27300.0,26.9754,26.9754,26.9679,26.9754,27300.0
2014-05-16 14:05:00,35.84,35.85,35.83,35.84,55100.0,26.9754,26.9829,26.9679,26.9754,55100.0
2014-05-16 14:10:00,35.84,35.84,35.82,35.82,85100.0,26.9754,26.9754,26.9603,26.9603,85100.0
2014-05-16 14:15:00,35.83,35.84,35.82,35.84,44300.0,26.9679,26.9754,26.9603,26.9754,44300.0
2014-05-16 14:20:00,35.84,35.85,35.83,35.85,25600.0,26.9754,26.9829,26.9679,26.9829,25600.0
2014-05-16 14:25:00,35.85,35.88,35.84,35.88,144700.0,26.9829,27.0055,26.9754,27.0055,144700.0
2014-05-16 14:30:00,35.88,35.88,35.87,35.88,36100.0,27.0055,27.0055,26.998,27.0055,36100.0
2014-05-16 14:35:00,35.88,35.88,35.87,35.88,20300.0,27.0055,27.0055,26.998,27.0055,20300.0
2014-05-16 14:40:00,35.88,35.9,35.87,35.9,143400.0,27.0055,27.0206,26.998,27.0206,143400.0
2014-05-16 14:45:00,35.9,35.92,35.89,35.92,147600.0,27.0206,27.0356,27.013,27.0356,147600.0
2014-05-16 14:50:00,35.92,35.96,35.92,35.96,249600.0,27.0356,27.0657,27.0356,27.0657,249600.0
2014-05-16 14:55:00,35.95,36.0,35.95,36.0,223900.0,27.0582,27.0958,27.0582,27.0958,223900.0
2014-05-16 15:00:00,36.0,36.0,35.98,35.99,168400.0,27.0958,27.0958,27.0808,27.0883,168400.0
2014-05-16 15:05:00,35.99,36.01,35.98,36.0,196700.0,27.0883,27.1033,27.0808,27.0958,196700.0
2014-05-16 15:10:00,36.0,36.02,35.99,36.0,267800.0,27.0958,27.1109,27.0883,27.0958,267800.0
2014-05-16 15:15:00,36.0,36.0,35.97,35.97,99200.0,27.0958,27.0958,27.0732,27.0732,99200.0
2014-05-16 15:20:00,35.97,35.98,35.96,35.96,138800.0,27.0732,27.0808,27.0657,27.0657,138800.0
2014-05-16 15:25:00,35.96,35.96,35.89,35.92,445800.0,27.0657,27.0657,27.013,27.0356,445800.0
2014-05-16 15:30:00,35.92,35.95,35.91,35.95,91700.0,27.0356,27.0582,27.0281,27.0582,91700.0
2014-05-16 15:35:00,35.95,35.98,35.95,35.98,237000.0,27.0582,27.0808,27.0582,27.0808,237000.0
2014-05-16 15:40:00,35.98,36.01,35.98,35.99,361500.0,27.0808,27.1033,27.0808,27.0883,361500.0
2014-05-16 15:45:00,36.0,36.0,35.99,36.0,302300.0,27.0958,27.0958,27.0883,27.0958,302300.0
2014-05-16 15:50:00,36.0,36.0,35.99,36.0,450300.0,27.0958,27.0958,27.0883,27.0958,450300.0
2014-05-16 15:55:00,36.0,36.0,35.94,35.97,1822700.0,27.0958,27.0958,27.0507,27.0732,1822700.0
2014-05-19 09:30:00,35.63,35.69,35.61,35.68,226400.0,26.8173,26.8625,26.8023,26.855,226400.0
2014-05-19 09:35:00,35.67,35.69,35.66,35.67,329100.0,26.8474,26.8625,26.8399,26.8474,329100.0
2014-05-19 09:40:00,35.67,35.75,35.66,35.73,717900.0,26.8474,26.9077,26.8399,26.8926,717900.0
2014-05-19 09:45:00,35.73,35.75,35.65,35.67,315300.0,26.8926,26.9077,26.8324,26.8474,315300.0
2014-05-19 09:50:00,35.66,35.69,35.65,35.67,292300.0,26.8399,26.8625,26.8324,26.8474,292300.0
2014-05-19 09:55:00,35.67,35.69,35.66,35.68,57300.0,26.8474,26.8625,26.8399,26.855,57300.0
2014-05-19 10:00:00,35.68,35.7,35.64,35.68,182600.0,26.855,26.87,26.8249,26.855,182600.0
2014-05-19 10:05:00,35.68,35.69,35.66,35.66,68800.0,26.855,26.8625,26.8399,26.8399,68800.0
2014-05-19 10:10:00,35.66,35.71,35.65,35.7,365100.0,26.8399,26.8775,26.8324,26.87,365100.0
2014-05-19 10:15:00,35.7,35.72,35.69,35.7,269400.0,26.87,26.8851,26.8625,26.87,269400.0
2014-05-19 10:20:00,35.69,35.72,35.68,35.71,253600.0,26.8625,26.8851,26.855,26.8775,253600.0
2014-05-19 10:25:00,35.72,35.72,35.7,35.71,365600.0,26.8851,26.8851,26.87,26.8775,365600.0
2014-05-19 10:30:00,35.72,35.72,35.69,35.7,77900.0,26.8851,26.8851,26.8625,26.87,77900.0
2014-05-19 10:35:00,35.7,35.72,35.69,35.7,276000.0,26.87,26.8851,26.8625,26.87,276000.0
2014-05-19 10:40:00,35.7,35.72,35.7,35.7,161200.0,26.87,26.8851,26.87,26.87,161200.0
2014-05-19 10:45:00,35.71,35.71,35.65,35.68,253500.0,26.8775,26.8775,26.8324,26.855,253500.0
2014-05-19 10:50:00,35.68,35.69,35.67,35.69,102500.0,26.855,26.8625,26.8474,26.8625,102500.0
2014-05-19 10:55:00,35.69,35.7,35.68,35.69,67300.0,26.8625,26.87,26.855,26.8625,67300.0
2014-05-19 11:00:00,35.7,35.7,35.68,35.69,80500.0,26.87,26.87,26.855,26.8625,80500.0
2014-05-19 11:05:00,35.7,35.72,35.69,35.71,88200.0,26.87,26.8851,26.8625,26.8775,88200.0
2014-05-19 11:10:00,35.72,35.76,35.72,35.75,135500.0,26.8851,26.9152,26.8851,26.9077,135500.0
2014-05-19 11:15:00,35.75,35.75,35.69,35.7,186500.0,26.9077,26.9077,26.8625,26.87,186500.0
2014-05-19 11:20:00,35.7,35.7,35.68,35.7,70800.0,26.87,26.87,26.855,26.87,70800.0
2014-05-19 11:25:00,35.7,35.71,35.69,35.7,1041000.0,26.87,26.8775,26.8625,26.87,1041000.0
2014-05-19 11:30:00,35.69,35.7,35.68,35.7,88200.0,26.8625,26.87,26.855,26.87,88200.0
2014-05-19 11:35:00,35.7,35.73,35.69,35.73,868700.0,26.87,26.8926,26.8625,26.8926,868700.0
2014-05-19 11:40:00,35.73,35.73,35.72,35.73,12300.0,26.8926,26.8926,26.8851,26.8926,12300.0
2014-05-19 11:45:00,35.73,35.73,35.72,35.73,20000.0,26.8926,26.8926,26.8851,26.8926,20000.0
2014-05-19 11:50:00,35.73,35.73,35.72,35.72,15300.0,26.8926,26.8926,26.8851,26.8851,15300.0
2014-05-19 11:55:00,35.72,35.75,35.72,35.74,62300.0,26.8851,26.9077,26.8851,26.9001,62300.0
2014-05-19 12:00:00,35.75,35.77,35.74,35.75,77300.0,26.9077,26.9227,26.9001,26.9077,77300.0
2014-05-19 12:05:00,35.76,35.78,35.75,35.77,135800.0,26.9152,26.9302,26.9077,26.9227,135800.0
2014-05-19 12:10:00,35.77,35.77,35.75,35.76,57500.0,26.9227,26.9227,26.9077,26.9152,57500.0
2014-05-19 12:15:00,35.76,35.76,35.73,35.76,30200.0,26.9152,26.9152,26.8926,26.9152,30200.0
2014-05-19 12:20:00,35.76,35.77,35.73,35.73,98900.0,26.9152,26.9227,26.8926,26.8926,98900.0
2014-05-19 12:25:00,35.74,35.74,35.72,35.72,34600.0,26.9001,26.9001,26.8851,26.8851,34600.0
2014-05-19 12:30:00,35.72,35.73,35.71,35.72,79500.0,26.8851,26.8926,26.8775,26.8851,79500.0
2014-05-19 12:35:00,35.72,35.73,35.69,35.71,88100.0,26.8851,26.8926,26.8625,26.8775,88100.0
2014-05-19 12:40:00,35.71,35.73,35.71,35.73,176300.0,26.8775,26.8926,26.8775,26.8926,176300.0
2014-05-19 12:45:00,35.74,35.74,35.73,35.73,15900.0,26.9001,26.9001,26.8926,26.8926,15900.0
2014-05-19 12:50:00,35.74,35.74,35.73,35.74,10500.0,26.9001,26.9001,26.8926,26.9001,10500.0
2014-05-19 12:55:00,35.74,35.74,35.73,35.73,37000.0,26.9001,26.9001,26.8926,26.8926,37000.0
2014-05-19 13:00:00,35.73,35.74,35.72,35.73,79500.0,26.8926,26.9001,26.8851,26.8926,79500.0
2014-05-19 13:05:00,35.73,35.74,35.73,35.74,2600.0,26.8926,26.9001,26.8926,26.9001,2600.0
2014-05-19 13:10:00,35.74,35.75,35.73,35.74,130600.0,26.9001,26.9077,26.8926,26.9001,130600.0
2014-05-19 13:15:00,35.74,35.74,35.71,35.72,43400.0,26.9001,26.9001,26.8775,26.8851,43400.0
2014-05-19 13:20:00,35.72,35.73,35.71,35.72,17400.0,26.8851,26.8926,26.8775,26.8851,17400.0
2014-05-19 13:25:00,35.72,35.72,35.7,35.72,188000.0,26.8851,26.8851,26.87,26.8851,188000.0
2014-05-19 13:30:00,35.7,35.71,35.7,35.7,28100.0,26.87,26.8775,26.87,26.87,28100.0
2014-05-19 13:35:00,35.71,35.71,35.69,35.7,23700.0,26.8775,26.8775,26.8625,26.87,23700.0
2014-05-19 13:40:00,35.7,35.72,35.7,35.72,15800.0,26.87,26.8851,26.87,26.8851,15800.0
2014-05-19 13:45:00,35.71,35.73,35.71,35.72,54600.0,26.8775,26.8926,26.8775,26.8851,54600.0
2014-05-19 13:50:00,35.73,35.74,35.72,35.74,32200.0,26.8926,26.9001,26.8851,26.9001,32200.0
2014-05-19 13:55:00,35.74,35.75,35.73,35.75,55100.0,26.9001,26.9077,26.8926,26.9077,55100.0
2014-05-19 14:00:00,35.75,35.76,35.74,35.75,162200.0,26.9077,26.9152,26.9001,26.9077,162200.0
2014-05-19 14:05:00,35.74,35.75,35.71,35.72,99400.0,26.9001,26.9077,26.8775,26.8851,99400.0
2014-05-19 14:10:00,35.72,35.73,35.71,35.73,23700.0,26.8851,26.8926,26.8775,26.8926,23700.0
2014-05-19 14:15:00,35.73,35.74,35.73,35.74,4300.0,26.8926,26.9001,26.8926,26.9001,4300.0
2014-05-19 14:20:00,35.73,35.76,35.73,35.75,41200.0,26.8926,26.9152,26.8926,26.9077,41200.0
2014-05-19 14:25:00,35.75,35.76,35.73,35.73,55900.0,26.9077,26.9152,26.8926,26.8926,55900.0
2014-05-19 14:30:00,35.74,35.74,35.72,35.73,58200.0,26.9001,26.9001,26.8851,26.8926,58200.0
2014-05-19 14:35:00,35.73,35.75,35.72,35.73,108500.0,26.8926,26.9077,26.8851,26.8926,108500.0
2014-05-19 14:40:00,35.73,35.73,35.71,35.72,27800.0,26.8926,26.8926,26.8775,26.8851,27800.0
2014-05-19 14:45:00,35.72,35.73,35.72,35.73,10600.0,26.8851,26.8926,26.8851,26.8926,10600.0
2014-05-19 14:50:00,35.73,35.75,35.72,35.73,59900.0,26.8926,26.9077,26.8851,26.8926,59900.0
2014-05-19 14:55:00,35.73,35.74,35.72,35.73,28300.0,26.8926,26.9001,26.8851,26.8926,28300.0
2014-05-19 15:00:00,35.73,35.76,35.73,35.74,50100.0,26.8926,26.9152,26.8926,26.9001,50100.0
2014-05-19 15:05:00,35.75,35.75,35.74,35.75,6000.0,26.9077,26.9077,26.9001,26.9077,6000.0
2014-05-19 15:10:00,35.75,35.75,35.71,35.71,63700.0,26.9077,26.9077,26.8775,26.8775,63700.0
2014-05-19 15:15:00,35.71,35.72,35.69,35.7,111000.0,26.8775,26.8851,26.8625,26.87,111000.0
2014-05-19 15:20:00,35.7,35.73,35.7,35.73,78900.0,26.87,26.8926,26.87,26.8926,78900.0
2014-05-19 15:25:00,35.73,35.75,35.73,35.75,100400.0,26.8926,26.9077,26.8926,26.9077,100400.0
2014-05-19 15:30:00,35.75,35.75,35.73,35.75,143000.0,26.9077,26.9077,26.8926,26.9077,143000.0
2014-05-19 15:35:00,35.75,35.75,35.74,35.75,31200.0,26.9077,26.9077,26.9001,26.9077,31200.0
2014-05-19 15:40:00,35.75,35.75,35.74,35.75,85500.0,26.9077,26.9077,26.9001,26.9077,85500.0
2014-05-19 15:45:00,35.74,35.76,35.74,35.76,145500.0,26.9001,26.9152,26.9001,26.9152,145500.0
2014-05-19 15:50:00,35.76,35.79,35.75,35.79,226300.0,26.9152,26.9378,26.9077,26.9378,226300.0
2014-05-19 15:55:00,35.79,35.79,35.75,35.75,725600.0,26.9378,26.9378,26.9077,26.9077,725600.0
2014-05-20 09:30:00,35.56,35.6,35.54,35.54,263500.0,26.7646,26.7948,26.7496,26.7496,263500.0
2014-05-20 09:35:00,35.54,35.56,35.49,35.54,380100.0,26.7496,26.7646,26.712,26.7496,380100.0
2014-05-20 09:40:00,35.54,35.55,35.53,35.54,95300.0,26.7496,26.7571,26.7421,26.7496,95300.0
2014-05-20 09:45:00,35.53,35.57,35.52,35.56,124700.0,26.7421,26.7722,26.7345,26.7646,124700.0
2014-05-20 09:50:00,35.55,35.56,35.54,35.55,93300.0,26.7571,26.7646,26.7496,26.7571,93300.0
2014-05-20 09:55:00,35.55,35.55,35.51,35.52,209600.0,26.7571,26.7571,26.727,26.7345,209600.0
2014-05-20 10:00:00,35.53,35.57,35.51,35.56,152600.0,26.7421,26.7722,26.727,26.7646,152600.0
2014-05-20 10:05:00,35.56,35.56,35.53,35.53,102500.0,26.7646,26.7646,26.7421,26.7421,102500.0
2014-05-20 10:10:00,35.54,35.57,35.54,35.57,82600.0,26.7496,26.7722,26.7496,26.7722,82600.0
2014-05-20 10:15:00,35.57,35.61,35.56,35.59,207200.0,26.7722,26.8023,26.7646,26.7872,207200.0
2014-05-20 10:20:00,35.59,35.59,35.58,35.58,150100.0,26.7872,26.7872,26.7797,26.7797,150100.0
2014-05-20 10:25:00,35.58,35.6,35.58,35.59,210000.0,26.7797,26.7948,26.7797,26.7872,210000.0
2014-05-20 10:30:00,35.58,35.62,35.57,35.62,166400.0,26.7797,26.8098,26.7722,26.8098,166400.0
2014-05-20 10:35:00,35.61,35.65,35.61,35.63,225900.0,26.8023,26.8324,26.8023,26.8173,225900.0
2014-05-20 10:40:00,35.62,35.66,35.62,35.65,141900.0,26.8098,26.8399,26.8098,26.8324,141900.0
2014-05-20 10:45:00,35.64,35.64,35.6,35.61,184000.0,26.8249,26.8249,26.7948,26.8023,184000.0
2014-05-20 10:50:00,35.62,35.62,35.59,35.6,190600.0,26.8098,26.8098,26.7872,26.7948,190600.0
2014-05-20 10:55:00,35.59,35.65,35.59,35.63,164200.0,26.7872,26.8324,26.7872,26.8173,164200.0
2014-05-20 11:00:00,35.64,35.65,35.62,35.63,74300.0,26.8249,26.8324,26.8098,26.8173,74300.0
2014-05-20 11:05:00,35.63,35.64,35.62,35.63,62700.0,26.8173,26.8249,26.8098,26.8173,62700.0
2014-05-20 11:10:00,35.63,35.66,35.62,35.64,35000.0,26.8173,26.8399,26.8098,26.8249,35000.0
2014-05-20 11:15:00,35.65,35.66,35.65,35.66,18400.0,26.8324,26.8399,26.8324,26.8399,18400.0
2014-05-20 11:20:00,35.66,35.66,35.65,35.65,75500.0,26.8399,26.8399,26.8324,26.8324,75500.0
2014-05-20 11:25:00,35.66,35.66,35.63,35.65,82800.0,26.8399,26.8399,26.8173,26.8324,82800.0
2014-05-20 11:30:00,35.65,35.67,35.64,35.66,134200.0,26.8324,26.8474,26.8249,26.8399,134200.0
2014-05-20 11:35:00,35.65,35.69,35.65,35.68,162400.0,26.8324,26.8625,26.8324,26.855,162400.0
2014-05-20 11:40:00,35.69,35.7,35.69,35.7,91300.0,26.8625,26.87,26.8625,26.87,91300.0
2014-05-20 11:45:00,35.7,35.7,35.69,35.7,105700.0,26.87,26.87,26.8625,26.87,105700.0
2014-05-20 11:50:00,35.7,35.7,35.68,35.69,26500.0,26.87,26.87,26.855,26.8625,26500.0
2014-05-20 11:55:00,35.68,35.7,35.66,35.67,72000.0,26.855,26.87,26.8399,26.8474,72000.0
2014-05-20 12:00:00,35.66,35.67,35.64,35.64,101100.0,26.8399,26.8474,26.8249,26.8249,101100.0
2014-05-20 12:05:00,35.63,35.64,35.61,35.61,83400.0,26.8173,26.8249,26.8023,26.8023,83400.0
2014-05-20 12:10:00,35.62,35.63,35.58,35.6,61000.0,26.8098,26.8173,26.7797,26.7948,61000.0
2014-05-20 12:15:00,35.59,35.61,35.57,35.61,58300.0,26.7872,26.8023,26.7722,26.8023,58300.0
2014-05-20 12:20:00,35.62,35.63,35.62,35.62,6000.0,26.8098,26.8173,26.8098,26.8098,6000.0
2014-05-20 12:25:00,35.62,35.62,35.58,35.58,61600.0,26.8098,26.8098,26.7797,26.7797,61600.0
2014-05-20 12:30:00,35.58,35.6,35.58,35.58,39100.0,26.7797,26.7948,26.7797,26.7797,39100.0
2014-05-20 12:35:00,35.58,35.58,35.54,35.56,88100.0,26.7797,26.7797,26.7496,26.7646,88100.0
2014-05-20 12:40:00,35.56,35.57,35.53,35.55,71100.0,26.7646,26.7722,26.7421,26.7571,71100.0
2014-05-20 12:45:00,35.54,35.54,35.52,35.53,48900.0,26.7496,26.7496,26.7345,26.7421,48900.0
2014-05-20 12:50:00,35.54,35.56,35.53,35.54,57400.0,26.7496,26.7646,26.7421,26.7496,57400.0
2014-05-20 12:55:00,35.53,35.54,35.51,35.54,63800.0,26.7421,26.7496,26.727,26.7496,63800.0
2014-05-20 13:00:00,35.53,35.55,35.52,35.55,70500.0,26.7421,26.7571,26.7345,26.7571,70500.0
2014-05-20 13:05:00,35.54,35.55,35.52,35.52,12200.0,26.7496,26.7571,26.7345,26.7345,12200.0
2014-05-20 13:10:00,35.53,35.53,35.49,35.5,50900.0,26.7421,26.7421,26.712,26.7195,50900.0
2014-05-20 13:15:00,35.49,35.49,35.45,35.47,224900.0,26.712,26.712,26.6819,26.6969,224900.0
2014-05-20 13:20:00,35.47,35.48,35.45,35.48,74300.0,26.6969,26.7044,26.6819,26.7044,74300.0
2014-05-20 13:25:00,35.48,35.5,35.47,35.5,40400.0,26.7044,26.7195,26.6969,26.7195,40400.0
2014-05-20 13:30:00,35.49,35.53,35.49,35.53,104400.0,26.712,26.7421,26.712,26.7421,104400.0
2014-05-20 13:35:00,35.52,35.52,35.48,35.48,38300.0,26.7345,26.7345,26.7044,26.7044,38300.0
2014-05-20 13:40:00,35.48,35.48,35.43,35.45,210800.0,26.7044,26.7044,26.6668,26.6819,210800.0
2014-05-20 13:45:00,35.45,35.45,35.4,35.4,97100.0,26.6819,26.6819,26.6442,26.6442,97100.0
2014-05-20 13:50:00,35.4,35.44,35.4,35.42,51300.0,26.6442,26.6743,26.6442,26.6593,51300.0
2014-05-20 13:55:00,35.41,35.43,35.41,35.42,63600.0,26.6517,26.6668,26.6517,26.6593,63600.0
2014-05-20 14:00:00,35.43,35.47,35.43,35.47,144100.0,26.6668,26.6969,26.6668,26.6969,144100.0
2014-05-20 14:05:00,35.47,35.47,35.45,35.45,27100.0,26.6969,26.6969,26.6819,26.6819,27100.0
2014-05-20 14:10:00,35.45,35.5,35.45,35.49,109700.0,26.6819,26.7195,26.6819,26.712,109700.0
2014-05-20 14:15:00,35.5,35.54,35.49,35.54,139000.0,26.7195,26.7496,26.712,26.7496,139000.0
2014-05-20 14:20:00,35.53,35.54,35.5,35.5,82800.0,26.7421,26.7496,26.7195,26.7195,82800.0
2014-05-20 14:25:00,35.5,35.51,35.46,35.47,95400.0,26.7195,26.727,26.6894,26.6969,95400.0
2014-05-20 14:30:00,35.46,35.47,35.45,35.45,47000.0,26.6894,26.6969,26.6819,26.6819,47000.0
2014-05-20 14:35:00,35.45,35.47,35.45,35.45,62800.0,26.6819,26.6969,26.6819,26.6819,62800.0
2014-05-20 14:40:00,35.46,35.46,35.44,35.44,41500.0,26.6894,26.6894,26.6743,26.6743,41500.0
2014-05-20 14:45:00,35.44,35.47,35.43,35.45,54300.0,26.6743,26.6969,26.6668,26.6819,54300.0
2014-05-20 14:50:00,35.45,35.45,35.44,35.44,32800.0,26.6819,26.6819,26.6743,26.6743,32800.0
2014-05-20 14:55:00,35.44,35.46,35.43,35.44,73800.0,26.6743,26.6894,26.6668,26.6743,73800.0
2014-05-20 15:00:00,35.45,35.48,35.43,35.46,78100.0,26.6819,26.7044,26.6668,26.6894,78100.0
2014-05-20 15:05:00,35.46,35.51,35.46,35.51,172600.0,26.6894,26.727,26.6894,26.727,172600.0
2014-05-20 15:10:00,35.51,35.52,35.49,35.49,127200.0,26.727,26.7345,26.712,26.712,127200.0
2014-05-20 15:15:00,35.49,35.52,35.48,35.52,275800.0,26.712,26.7345,26.7044,26.7345,275800.0
2014-05-20 15:20:00,35.52,35.53,35.5,35.51,118400.0,26.7345,26.7421,26.7195,26.727,118400.0
2014-05-20 15:25:00,35.51,35.57,35.51,35.55,234400.0,26.727,26.7722,26.727,26.7571,234400.0
2014-05-20 15:30:00,35.54,35.57,35.54,35.57,115900.0,26.7496,26.7722,26.7496,26.7722,115900.0
2014-05-20 15:35:00,35.57,35.63,35.57,35.59,162400.0,26.7722,26.8173,26.7722,26.7872,162400.0
2014-05-20 15:40:00,35.59,35.6,35.58,35.58,105300.0,26.7872,26.7948,26.7797,26.7797,105300.0
2014-05-20 15:45:00,35.59,35.59,35.53,35.56,263800.0,26.7872,26.7872,26.7421,26.7646,263800.0
2014-05-20 15:50:00,35.56,35.6,35.55,35.57,472900.0,26.7646,26.7948,26.7571,26.7722,472900.0
2014-05-20 15:55:00,35.57,35.57,35.52,35.55,963700.0,26.7722,26.7722,26.7345,26.7571,963700.0
2014-05-21 09:30:00,36.07,36.08,36.05,36.07,787400.0,27.1485,27.156,27.1335,27.1485,787400.0
2014-05-21 09:35:00,36.06,36.1,35.97,35.97,1152800.0,27.141,27.1711,27.0732,27.0732,1152800.0
2014-05-21 09:40:00,35.97,36.06,35.97,35.99,543700.0,27.0732,27.141,27.0732,27.0883,543700.0
2014-05-21 09:45:00,36.0,36.01,35.95,36.01,626200.0,27.0958,27.1033,27.0582,27.1033,626200.0
2014-05-21 09:50:00,36.01,36.07,35.99,36.03,434500.0,27.1033,27.1485,27.0883,27.1184,434500.0
2014-05-21 09:55:00,36.04,36.05,36.0,36.01,289900.0,27.1259,27.1335,27.0958,27.1033,289900.0
2014-05-21 10:00:00,36.02,36.04,36.02,36.02,72100.0,27.1109,27.1259,27.1109,27.1109,72100.0
2014-05-21 10:05:00,36.03,36.05,36.01,36.03,96800.0,27.1184,27.1335,27.1033,27.1184,96800.0
2014-05-21 10:10:00,36.03,36.04,36.01,36.02,64600.0,27.1184,27.1259,27.1033,27.1109,64600.0
2014-05-21 10:15:00,36.02,36.04,36.02,36.04,121100.0,27.1109,27.1259,27.1109,27.1259,121100.0
2014-05-21 10:20:00,36.05,36.07,36.03,36.05,212300.0,27.1335,27.1485,27.1184,27.1335,212300.0
2014-05-21 10:25:00,36.05,36.07,36.05,36.06,173600.0,27.1335,27.1485,27.1335,27.141,173600.0
2014-05-21 10:30:00,36.06,36.1,36.05,36.08,290400.0,27.141,27.1711,27.1335,27.156,290400.0
2014-05-21 10:35:00,36.08,36.1,36.07,36.09,80200.0,27.156,27.1711,27.1485,27.1636,80200.0
2014-05-21 10:40:00,36.09,36.09,36.07,36.08,84600.0,27.1636,27.1636,27.1485,27.156,84600.0
2014-05-21 10:45:00,36.08,36.09,36.06,36.07,75200.0,27.156,27.1636,27.141,27.1485,75200.0
2014-05-21 10:50:00,36.07,36.08,36.05,36.08,56600.0,27.1485,27.156,27.1335,27.156,56600.0
2014-05-21 10:55:00,36.08,36.09,36.06,36.07,203800.0,27.156,27.1636,27.141,27.1485,203800.0
2014-05-21 11:00:00,36.07,36.07,36.04,36.05,119200.0,27.1485,27.1485,27.1259,27.1335,119200.0
2014-05-21 11:05:00,36.05,36.07,36.03,36.05,403100.0,27.1335,27.1485,27.1184,27.1335,403100.0
2014-05-21 11:10:00,36.05,36.06,36.03,36.04,329100.0,27.1335,27.141,27.1184,27.1259,329100.0
2014-05-21 11:15:00,36.04,36.06,36.02,36.03,159900.0,27.1259,27.141,27.1109,27.1184,159900.0
2014-05-21 11:20:00,36.03,36.04,35.98,35.99,119900.0,27.1184,27.1259,27.0808,27.0883,119900.0
2014-05-21 11:25:00,35.98,36.0,35.96,35.99,127800.0,27.0808,27.0958,27.0657,27.0883,127800.0
2014-05-21 11:30:00,36.0,36.02,35.99,35.99,113700.0,27.0958,27.1109,27.0883,27.0883,113700.0
2014-05-21 11:35:00,35.99,36.01,35.99,36.0,56900.0,27.0883,27.1033,27.0883,27.0958,56900.0
2014-05-21 11:40:00,36.01,36.01,35.98,35.99,37500.0,27.1033,27.1033,27.0808,27.0883,37500.0
2014-05-21 11:45:00,35.99,36.0,35.97,35.99,53900.0,27.0883,27.0958,27.0732,27.0883,53900.0
2014-05-21 11:50:00,35.99,36.01,35.98,36.0,42100.0,27.0883,27.1033,27.0808,27.0958,42100.0
2014-05-21 11:55:00,36.0,36.01,35.99,36.0,29600.0,27.0958,27.1033,27.0883,27.0958,29600.0
2014-05-21 12:00:00,36.0,36.01,35.98,35.99,70800.0,27.0958,27.1033,27.0808,27.0883,70800.0
2014-05-21 12:05:00,35.98,36.0,35.96,35.96,34100.0,27.0808,27.0958,27.0657,27.0657,34100.0
2014-05-21 12:10:00,35.97,35.99,35.96,35.99,50500.0,27.0732,27.0883,27.0657,27.0883,50500.0
2014-05-21 12:15:00,35.98,35.99,35.98,35.99,5000.0,27.0808,27.0883,27.0808,27.0883,5000.0
2014-05-21 12:20:00,35.99,35.99,35.98,35.99,8700.0,27.0883,27.0883,27.0808,27.0883,8700.0
2014-05-21 12:25:00,35.99,36.0,35.98,35.99,36000.0,27.0883,27.0958,27.0808,27.0883,36000.0
2014-05-21 12:30:00,35.99,36.01,35.99,36.01,76600.0,27.0883,27.1033,27.0883,27.1033,76600.0
2014-05-21 12:35:00,36.01,36.02,36.0,36.02,46400.0,27.1033,27.1109,27.0958,27.1109,46400.0
2014-05-21 12:40:00,36.02,36.05,36.02,36.05,87600.0,27.1109,27.1335,27.1109,27.1335,87600.0
2014-05-21 12:45:00,36.05,36.06,36.04,36.05,49500.0,27.1335,27.141,27.1259,27.1335,49500.0
2014-05-21 12:50:00,36.05,36.06,36.04,36.04,39400.0,27.1335,27.141,27.1259,27.1259,39400.0
2014-05-21 12:55:00,36.05,36.05,36.02,36.03,50000.0,27.1335,27.1335,27.1109,27.1184,50000.0
2014-05-21 13:00:00,36.03,36.06,36.03,36.06,25300.0,27.1184,27.141,27.1184,27.141,25300.0
2014-05-21 13:05:00,36.06,36.07,36.05,36.05,46600.0,27.141,27.1485,27.1335,27.1335,46600.0
2014-05-21 13:10:00,36.06,36.07,36.04,36.04,28200.0,27.141,27.1485,27.1259,27.1259,28200.0
2014-05-21 13:15:00,36.04,36.05,36.04,36.04,36300.0,27.1259,27.1335,27.1259,27.1259,36300.0
2014-05-21 13:20:00,36.04,36.04,36.02,36.02,15900.0,27.1259,27.1259,27.1109,27.1109,15900.0
2014-05-21 13:25:00,36.04,36.04,36.01,36.01,77300.0,27.1259,27.1259,27.1033,27.1033,77300.0
2014-05-21 13:30:00,36.01,36.02,36.01,36.02,7200.0,27.1033,27.1109,27.1033,27.1109,7200.0
2014-05-21 13:35:00,36.02,36.02,36.01,36.02,10800.0,27.1109,27.1109,27.1033,27.1109,10800.0
2014-05-21 13:40:00,36.01,36.04,36.01,36.04,38900.0,27.1033,27.1259,27.1033,27.1259,38900.0
2014-05-21 13:45:00,36.04,36.04,36.03,36.04,12800.0,27.1259,27.1259,27.1184,27.1259,12800.0
2014-05-21 13:50:00,36.04,36.05,36.03,36.05,28100.0,27.1259,27.1335,27.1184,27.1335,28100.0
2014-05-21 13:55:00,36.05,36.05,36.03,36.03,26200.0,27.1335,27.1335,27.1184,27.1184,26200.0
2014-05-21 14:00:00,36.04,36.08,36.01,36.06,135000.0,27.1259,27.156,27.1033,27.141,135000.0
2014-05-21 14:05:00,36.07,36.09,36.01,36.03,252200.0,27.1485,27.1636,27.1033,27.1184,252200.0
2014-05-21 14:10:00,36.02,36.03,35.99,36.03,74600.0,27.1109,27.1184,27.0883,27.1184,74600.0
2014-05-21 14:15:00,36.02,36.02,35.99,36.0,285500.0,27.1109,27.1109,27.0883,27.0958,285500.0
2014-05-21 14:20:00,35.99,36.03,35.98,36.02,122100.0,27.0883,27.1184,27.0808,27.1109,122100.0
2014-05-21 14:25:00,36.03,36.04,36.02,36.03,28300.0,27.1184,27.1259,27.1109,27.1184,28300.0
2014-05-21 14:30:00,36.03,36.04,36.01,36.03,82200.0,27.1184,27.1259,27.1033,27.1184,82200.0
2014-05-21 14:35:00,36.02,36.04,36.0,36.01,148000.0,27.1109,27.1259,27.0958,27.1033,148000.0
2014-05-21 14:40:00,36.01,36.03,36.0,36.01,132100.0,27.1033,27.1184,27.0958,27.1033,132100.0
2014-05-21 14:45:00,36.01,36.03,35.99,36.01,64500.0,27.1033,27.1184,27.0883,27.1033,64500.0
2014-05-21 14:50:00,36.02,36.02,35.99,35.99,27800.0,27.1109,27.1109,27.0883,27.0883,27800.0
2014-05-21 14:55:00,35.99,36.01,35.98,36.0,84800.0,27.0883,27.1033,27.0808,27.0958,84800.0
2014-05-21 15:00:00,36.0,36.01,35.98,36.01,60600.0,27.0958,27.1033,27.0808,27.1033,60600.0
2014-05-21 15:05:00,36.01,36.04,35.98,36.04,97100.0,27.1033,27.1259,27.0808,27.1259,97100.0
2014-05-21 15:10:00,36.04,36.06,36.03,36.05,130500.0,27.1259,27.141,27.1184,27.1335,130500.0
2014-05-21 15:15:00,36.05,36.06,36.03,36.03,134700.0,27.1335,27.141,27.1184,27.1184,134700.0
2014-05-21 15:20:00,36.04,36.05,36.03,36.05,118500.0,27.1259,27.1335,27.1184,27.1335,118500.0
2014-05-21 15:25:00,36.05,36.05,36.02,36.04,84300.0,27.1335,27.1335,27.1109,27.1259,84300.0
2014-05-21 15:30:00,36.04,36.05,36.02,36.02,80500.0,27.1259,27.1335,27.1109,27.1109,80500.0
2014-05-21 15:35:00,36.02,36.04,36.01,36.02,127100.0,27.1109,27.1259,27.1033,27.1109,127100.0
2014-05-21 15:40:00,36.02,36.03,36.01,36.02,150200.0,27.1109,27.1184,27.1033,27.1109,150200.0
2014-05-21 15:45:00,36.02,36.03,36.01,36.02,201300.0,27.1109,27.1184,27.1033,27.1109,201300.0
2014-05-21 15:50:00,36.03,36.03,35.99,36.0,564100.0,27.1184,27.1184,27.0883,27.0958,564100.0
2014-05-21 15:55:00,36.0,36.02,35.97,36.02,1754500.0,27.0958,27.1109,27.0732,27.1109,1754500.0
2014-05-22 09:30:00,36.35,36.38,36.31,36.34,608400.0,27.3592,27.3818,27.3291,27.3517,608400.0
2014-05-22 09:35:00,36.34,36.36,36.29,36.34,348700.0,27.3517,27.3668,27.3141,27.3517,348700.0
2014-05-22 09:40:00,36.34,36.37,36.33,36.35,177900.0,27.3517,27.3743,27.3442,27.3592,177900.0
2014-05-22 09:45:00,36.34,36.38,36.34,36.38,186800.0,27.3517,27.3818,27.3517,27.3818,186800.0
2014-05-22 09:50:00,36.38,36.39,36.35,36.37,150400.0,27.3818,27.3894,27.3592,27.3743,150400.0
2014-05-22 09:55:00,36.38,36.4,36.37,36.38,181800.0,27.3818,27.3969,27.3743,27.3818,181800.0
2014-05-22 10:00:00,36.39,36.41,36.36,36.36,242100.0,27.3894,27.4044,27.3668,27.3668,242100.0
2014-05-22 10:05:00,36.35,36.36,36.3,36.33,241500.0,27.3592,27.3668,27.3216,27.3442,241500.0
2014-05-22 10:10:00,36.33,36.36,36.31,36.32,335400.0,27.3442,27.3668,27.3291,27.3367,335400.0
2014-05-22 10:15:00,36.32,36.4,36.31,36.4,143500.0,27.3367,27.3969,27.3291,27.3969,143500.0
2014-05-22 10:20:00,36.39,36.4,36.36,36.38,105500.0,27.3894,27.3969,27.3668,27.3818,105500.0
2014-05-22 10:25:00,36.38,36.39,36.34,36.35,122100.0,27.3818,27.3894,27.3517,27.3592,122100.0
2014-05-22 10:30:00,36.36,36.38,36.33,36.34,303600.0,27.3668,27.3818,27.3442,27.3517,303600.0
2014-05-22 10:35:00,36.35,36.36,36.31,36.33,156700.0,27.3592,27.3668,27.3291,27.3442,156700.0
2014-05-22 10:40:00,36.33,36.34,36.3,36.32,203900.0,27.3442,27.3517,27.3216,27.3367,203900.0
2014-05-22 10:45:00,36.32,36.35,36.32,36.35,223000.0,27.3367,27.3592,27.3367,27.3592,223000.0
2014-05-22 10:50:00,36.34,36.36,36.33,36.34,190200.0,27.3517,27.3668,27.3442,27.3517,190200.0
2014-05-22 10:55:00,36.34,36.34,36.31,36.33,112200.0,27.3517,27.3517,27.3291,27.3442,112200.0
2014-05-22 11:00:00,36.32,36.36,36.31,36.31,188700.0,27.3367,27.3668,27.3291,27.3291,188700.0
2014-05-22 11:05:00,36.32,36.32,36.3,36.3,111200.0,27.3367,27.3367,27.3216,27.3216,111200.0
2014-05-22 11:10:00,36.29,36.33,36.29,36.32,281000.0,27.3141,27.3442,27.3141,27.3367,281000.0
2014-05-22 11:15:00,36.31,36.31,36.28,36.29,49800.0,27.3291,27.3291,27.3066,27.3141,49800.0
2014-05-22 11:20:00,36.29,36.3,36.29,36.3,28100.0,27.3141,27.3216,27.3141,27.3216,28100.0
2014-05-22 11:25:00,36.3,36.33,36.29,36.32,46100.0,27.3216,27.3442,27.3141,27.3367,46100.0
2014-05-22 11:30:00,36.33,36.33,36.3,36.31,68300.0,27.3442,27.3442,27.3216,27.3291,68300.0
2014-05-22 11:35:00,36.31,36.33,36.3,36.32,176700.0,27.3291,27.3442,27.3216,27.3367,176700.0
2014-05-22 11:40:00,36.32,36.32,36.3,36.3,38200.0,27.3367,27.3367,27.3216,27.3216,38200.0
2014-05-22 11:45:00,36.31,36.34,36.3,36.34,34600.0,27.3291,27.3517,27.3216,27.3517,34600.0
2014-05-22 11:50:00,36.33,36.35,36.32,36.32,241700.0,27.3442,27.3592,27.3367,27.3367,241700.0
2014-05-22 11:55:00,36.32,36.34,36.32,36.32,23200.0,27.3367,27.3517,27.3367,27.3367,23200.0
2014-05-22 12:00:00,36.32,36.34,36.32,36.34,69800.0,27.3367,27.3517,27.3367,27.3517,69800.0
2014-05-22 12:05:00,36.34,36.35,36.33,36.33,38200.0,27.3517,27.3592,27.3442,27.3442,38200.0
2014-05-22 12:10:00,36.33,36.33,36.32,36.33,44900.0,27.3442,27.3442,27.3367,27.3442,44900.0
2014-05-22 12:15:00,36.33,36.33,36.31,36.31,20600.0,27.3442,27.3442,27.3291,27.3291,20600.0
2014-05-22 12:20:00,36.31,36.33,36.31,36.32,27100.0,27.3291,27.3442,27.3291,27.3367,27100.0
2014-05-22 12:25:00,36.31,36.33,36.31,36.32,27900.0,27.3291,27.3442,27.3291,27.3367,27900.0
2014-05-22 12:30:00,36.31,36.32,36.31,36.32,9900.0,27.3291,27.3367,27.3291,27.3367,9900.0
2014-05-22 12:35:00,36.32,36.32,36.31,36.32,16500.0,27.3367,27.3367,27.3291,27.3367,16500.0
2014-05-22 12:40:00,36.32,36.33,36.31,36.33,89200.0,27.3367,27.3442,27.3291,27.3442,89200.0
2014-05-22 12:45:00,36.33,36.33,36.32,36.32,18400.0,27.3442,27.3442,27.3367,27.3367,18400.0
2014-05-22 12:50:00,36.31,36.32,36.3,36.32,36700.0,27.3291,27.3367,27.3216,27.3367,36700.0
2014-05-22 12:55:00,36.32,36.32,36.3,36.31,16000.0,27.3367,27.3367,27.3216,27.3291,16000.0
2014-05-22 13:00:00,36.31,36.33,36.31,36.32,102000.0,27.3291,27.3442,27.3291,27.3367,102000.0
2014-05-22 13:05:00,36.31,36.33,36.31,36.33,34500.0,27.3291,27.3442,27.3291,27.3442,34500.0
2014-05-22 13:10:00,36.33,36.33,36.31,36.32,25100.0,27.3442,27.3442,27.3291,27.3367,25100.0
2014-05-22 13:15:00,36.31,36.32,36.3,36.32,63200.0,27.3291,27.3367,27.3216,27.3367,63200.0
2014-05-22 13:20:00,36.32,36.33,36.31,36.32,18700.0,27.3367,27.3442,27.3291,27.3367,18700.0
2014-05-22 13:25:00,36.33,36.34,36.32,36.33,30100.0,27.3442,27.3517,27.3367,27.3442,30100.0
2014-05-22 13:30:00,36.34,36.34,36.33,36.34,10400.0,27.3517,27.3517,27.3442,27.3517,10400.0
2014-05-22 13:35:00,36.33,36.35,36.33,36.34,50800.0,27.3442,27.3592,27.3442,27.3517,50800.0
2014-05-22 13:40:00,36.34,36.36,36.33,36.34,154300.0,27.3517,27.3668,27.3442,27.3517,154300.0
2014-05-22 13:45:00,36.35,36.35,36.34,36.34,7600.0,27.3592,27.3592,27.3517,27.3517,7600.0
2014-05-22 13:50:00,36.34,36.37,36.34,36.36,73400.0,27.3517,27.3743,27.3517,27.3668,73400.0
2014-05-22 13:55:00,36.36,36.37,36.35,36.35,35900.0,27.3668,27.3743,27.3592,27.3592,35900.0
2014-05-22 14:00:00,36.35,36.36,36.34,36.34,31700.0,27.3592,27.3668,27.3517,27.3517,31700.0
2014-05-22 14:05:00,36.34,36.35,36.34,36.34,14800.0,27.3517,27.3592,27.3517,27.3517,14800.0
2014-05-22 14:10:00,36.34,36.35,36.33,36.35,57400.0,27.3517,27.3592,27.3442,27.3592,57400.0
2014-05-22 14:15:00,36.34,36.34,36.33,36.34,26300.0,27.3517,27.3517,27.3442,27.3517,26300.0
2014-05-22 14:20:00,36.33,36.33,36.32,36.33,44200.0,27.3442,27.3442,27.3367,27.3442,44200.0
2014-05-22 14:25:00,36.33,36.34,36.32,36.33,19300.0,27.3442,27.3517,27.3367,27.3442,19300.0
2014-05-22 14:30:00,36.34,36.34,36.31,36.31,70200.0,27.3517,27.3517,27.3291,27.3291,70200.0
2014-05-22 14:35:00,36.31,36.33,36.31,36.31,74200.0,27.3291,27.3442,27.3291,27.3291,74200.0
2014-05-22 14:40:00,36.31,36.33,36.31,36.33,45500.0,27.3291,27.3442,27.3291,27.3442,45500.0
2014-05-22 14:45:00,36.33,36.33,36.32,36.33,14700.0,27.3442,27.3442,27.3367,27.3442,14700.0
2014-05-22 14:50:00,36.32,36.34,36.32,36.32,48300.0,27.3367,27.3517,27.3367,27.3367,48300.0
2014-05-22 14:55:00,36.32,36.32,36.3,36.32,49000.0,27.3367,27.3367,27.3216,27.3367,49000.0
2014-05-22 15:00:00,36.32,36.33,36.31,36.33,68200.0,27.3367,27.3442,27.3291,27.3442,68200.0
2014-05-22 15:05:00,36.33,36.34,36.3,36.33,122900.0,27.3442,27.3517,27.3216,27.3442,122900.0
2014-05-22 15:10:00,36.33,36.33,36.31,36.31,41600.0,27.3442,27.3442,27.3291,27.3291,41600.0
2014-05-22 15:15:00,36.32,36.36,36.3,36.34,155700.0,27.3367,27.3668,27.3216,27.3517,155700.0
2014-05-22 15:20:00,36.33,36.34,36.32,36.33,38500.0,27.3442,27.3517,27.3367,27.3442,38500.0
2014-05-22 15:25:00,36.33,36.33,36.32,36.33,38400.0,27.3442,27.3442,27.3367,27.3442,38400.0
2014-05-22 15:30:00,36.33,36.33,36.32,36.33,48200.0,27.3442,27.3442,27.3367,27.3442,48200.0
2014-05-22 15:35:00,36.32,36.33,36.32,36.33,86600.0,27.3367,27.3442,27.3367,27.3442,86600.0
2014-05-22 15:40:00,36.33,36.34,36.32,36.32,89500.0,27.3442,27.3517,27.3367,27.3367,89500.0
2014-05-22 15:45:00,36.32,36.34,36.3,36.33,224300.0,27.3367,27.3517,27.3216,27.3442,224300.0
2014-05-22 15:50:00,36.32,36.33,36.29,36.29,575500.0,27.3367,27.3442,27.3141,27.3141,575500.0
2014-05-22 15:55:00,36.3,36.4,36.27,36.35,2475300.0,27.3216,27.3969,27.299,27.3592,2475300.0
2014-05-23 09:30:00,36.43,36.43,36.35,36.4,314100.0,27.4195,27.4195,27.3592,27.3969,314100.0
2014-05-23 09:35:00,36.4,36.44,36.39,36.41,171600.0,27.3969,27.427,27.3894,27.4044,171600.0
2014-05-23 09:40:00,36.41,36.43,36.38,36.39,200200.0,27.4044,27.4195,27.3818,27.3894,200200.0
2014-05-23 09:45:00,36.39,36.41,36.38,36.39,158700.0,27.3894,27.4044,27.3818,27.3894,158700.0
2014-05-23 09:50:00,36.38,36.4,36.36,36.36,194200.0,27.3818,27.3969,27.3668,27.3668,194200.0
2014-05-23 09:55:00,36.36,36.38,36.32,36.36,304200.0,27.3668,27.3818,27.3367,27.3668,304200.0
2014-05-23 10:00:00,36.36,36.37,36.33,36.35,297600.0,27.3668,27.3743,27.3442,27.3592,297600.0
2014-05-23 10:05:00,36.34,36.35,36.3,36.32,807500.0,27.3517,27.3592,27.3216,27.3367,807500.0
2014-05-23 10:10:00,36.32,36.34,36.29,36.33,159900.0,27.3367,27.3517,27.3141,27.3442,159900.0
2014-05-23 10:15:00,36.33,36.34,36.32,36.33,56200.0,27.3442,27.3517,27.3367,27.3442,56200.0
2014-05-23 10:20:00,36.34,36.35,36.33,36.35,65900.0,27.3517,27.3592,27.3442,27.3592,65900.0
2014-05-23 10:25:00,36.35,36.36,36.34,36.35,54900.0,27.3592,27.3668,27.3517,27.3592,54900.0
2014-05-23 10:30:00,36.35,36.38,36.33,36.38,189900.0,27.3592,27.3818,27.3442,27.3818,189900.0
2014-05-23 10:35:00,36.38,36.39,36.37,36.38,67800.0,27.3818,27.3894,27.3743,27.3818,67800.0
2014-05-23 10:40:00,36.38,36.39,36.36,36.36,96600.0,27.3818,27.3894,27.3668,27.3668,96600.0
2014-05-23 10:45:00,36.36,36.38,36.36,36.36,94700.0,27.3668,27.3818,27.3668,27.3668,94700.0
2014-05-23 10:50:00,36.35,36.36,36.34,36.35,55500.0,27.3592,27.3668,27.3517,27.3592,55500.0
2014-05-23 10:55:00,36.35,36.36,36.34,36.35,80300.0,27.3592,27.3668,27.3517,27.3592,80300.0
2014-05-23 11:00:00,36.35,36.36,36.34,36.34,26300.0,27.3592,27.3668,27.3517,27.3517,26300.0
2014-05-23 11:05:00,36.35,36.36,36.35,36.35,35000.0,27.3592,27.3668,27.3592,27.3592,35000.0
2014-05-23 11:10:00,36.36,36.37,36.36,36.37,31500.0,27.3668,27.3743,27.3668,27.3743,31500.0
2014-05-23 11:15:00,36.37,36.4,36.37,36.4,65700.0,27.3743,27.3969,27.3743,27.3969,65700.0
2014-05-23 11:20:00,36.4,36.4,36.37,36.37,62500.0,27.3969,27.3969,27.3743,27.3743,62500.0
2014-05-23 11:25:00,36.37,36.38,36.34,36.34,137100.0,27.3743,27.3818,27.3517,27.3517,137100.0
2014-05-23 11:30:00,36.35,36.35,36.34,36.35,38100.0,27.3592,27.3592,27.3517,27.3592,38100.0
2014-05-23 11:35:00,36.35,36.37,36.35,36.35,854000.0,27.3592,27.3743,27.3592,27.3592,854000.0
2014-05-23 11:40:00,36.36,36.37,36.35,36.36,133800.0,27.3668,27.3743,27.3592,27.3668,133800.0
2014-05-23 11:45:00,36.36,36.38,36.36,36.37,51000.0,27.3668,27.3818,27.3668,27.3743,51000.0
2014-05-23 11:50:00,36.37,36.4,36.36,36.4,99600.0,27.3743,27.3969,27.3668,27.3969,99600.0
2014-05-23 11:55:00,36.4,36.4,36.37,36.37,22100.0,27.3969,27.3969,27.3743,27.3743,22100.0
2014-05-23 12:00:00,36.37,36.38,36.36,36.38,15600.0,27.3743,27.3818,27.3668,27.3818,15600.0
2014-05-23 12:05:00,36.38,36.4,36.38,36.4,32900.0,27.3818,27.3969,27.3818,27.3969,32900.0
2014-05-23 12:10:00,36.4,36.4,36.39,36.39,3900.0,27.3969,27.3969,27.3894,27.3894,3900.0
2014-05-23 12:15:00,36.4,36.4,36.39,36.4,3300.0,27.3969,27.3969,27.3894,27.3969,3300.0
2014-05-23 12:20:00,36.4,36.4,36.39,36.39,5500.0,27.3969,27.3969,27.3894,27.3894,5500.0
2014-05-23 12:25:00,36.4,36.4,36.39,36.4,40600.0,27.3969,27.3969,27.3894,27.3969,40600.0
2014-05-23 12:30:00,36.4,36.41,36.4,36.41,42500.0,27.3969,27.4044,27.3969,27.4044,42500.0
2014-05-23 12:35:00,36.41,36.43,36.41,36.43,53500.0,27.4044,27.4195,27.4044,27.4195,53500.0
2014-05-23 12:40:00,36.43,36.43,36.42,36.43,25100.0,27.4195,27.4195,27.4119,27.4195,25100.0
2014-05-23 12:45:00,36.43,36.43,36.42,36.43,9500.0,27.4195,27.4195,27.4119,27.4195,9500.0
2014-05-23 12:50:00,36.43,36.43,36.42,36.43,9000.0,27.4195,27.4195,27.4119,27.4195,9000.0
2014-05-23 12:55:00,36.43,36.43,36.42,36.43,14100.0,27.4195,27.4195,27.4119,27.4195,14100.0
2014-05-23 13:00:00,36.43,36.43,36.41,36.41,47300.0,27.4195,27.4195,27.4044,27.4044,47300.0
2014-05-23 13:05:00,36.42,36.42,36.4,36.41,49300.0,27.4119,27.4119,27.3969,27.4044,49300.0
2014-05-23 13:10:00,36.41,36.41,36.38,36.39,41900.0,27.4044,27.4044,27.3818,27.3894,41900.0
2014-05-23 13:15:00,36.38,36.39,36.35,36.37,125200.0,27.3818,27.3894,27.3592,27.3743,125200.0
2014-05-23 13:20:00,36.37,36.39,36.37,36.39,73900.0,27.3743,27.3894,27.3743,27.3894,73900.0
2014-05-23 13:25:00,36.38,36.4,36.38,36.4,33600.0,27.3818,27.3969,27.3818,27.3969,33600.0
2014-05-23 13:30:00,36.4,36.4,36.39,36.39,22100.0,27.3969,27.3969,27.3894,27.3894,22100.0
2014-05-23 13:35:00,36.4,36.4,36.38,36.38,46400.0,27.3969,27.3969,27.3818,27.3818,46400.0
2014-05-23 13:40:00,36.39,36.39,36.36,36.36,75100.0,27.3894,27.3894,27.3668,27.3668,75100.0
2014-05-23 13:45:00,36.37,36.37,36.35,36.37,37400.0,27.3743,27.3743,27.3592,27.3743,37400.0
2014-05-23 13:50:00,36.37,36.37,36.35,36.36,118500.0,27.3743,27.3743,27.3592,27.3668,118500.0
2014-05-23 13:55:00,36.36,36.36,36.35,36.35,10500.0,27.3668,27.3668,27.3592,27.3592,10500.0
2014-05-23 14:00:00,36.36,36.37,36.35,36.35,32000.0,27.3668,27.3743,27.3592,27.3592,32000.0
2014-05-23 14:05:00,36.35,36.36,36.35,36.36,25000.0,27.3592,27.3668,27.3592,27.3668,25000.0
2014-05-23 14:10:00,36.35,36.36,36.35,36.36,11600.0,27.3592,27.3668,27.3592,27.3668,11600.0
2014-05-23 14:15:00,36.35,36.36,36.34,36.34,40700.0,27.3592,27.3668,27.3517,27.3517,40700.0
2014-05-23 14:20:00,36.34,36.36,36.34,36.35,51300.0,27.3517,27.3668,27.3517,27.3592,51300.0
2014-05-23 14:25:00,36.36,36.37,36.35,36.37,68700.0,27.3668,27.3743,27.3592,27.3743,68700.0
2014-05-23 14:30:00,36.36,36.36,36.34,36.34,92400.0,27.3668,27.3668,27.3517,27.3517,92400.0
2014-05-23 14:35:00,36.35,36.36,36.34,36.35,61900.0,27.3592,27.3668,27.3517,27.3592,61900.0
2014-05-23 14:40:00,36.34,36.35,36.32,36.33,127700.0,27.3517,27.3592,27.3367,27.3442,127700.0
2014-05-23 14:45:00,36.34,36.34,36.32,36.32,19800.0,27.3517,27.3517,27.3367,27.3367,19800.0
2014-05-23 14:50:00,36.32,36.33,36.31,36.31,74400.0,27.3367,27.3442,27.3291,27.3291,74400.0
2014-05-23 14:55:00,36.31,36.32,36.3,36.32,67700.0,27.3291,27.3367,27.3216,27.3367,67700.0
2014-05-23 15:00:00,36.32,36.32,36.31,36.32,15400.0,27.3367,27.3367,27.3291,27.3367,15400.0
2014-05-23 15:05:00,36.32,36.34,36.32,36.34,172200.0,27.3367,27.3517,27.3367,27.3517,172200.0
2014-05-23 15:10:00,36.33,36.36,36.33,36.36,108700.0,27.3442,27.3668,27.3442,27.3668,108700.0
2014-05-23 15:15:00,36.36,36.36,36.35,36.36,15000.0,27.3668,27.3668,27.3592,27.3668,15000.0
2014-05-23 15:20:00,36.36,36.36,36.35,36.36,5600.0,27.3668,27.3668,27.3592,27.3668,5600.0
2014-05-23 15:25:00,36.36,36.37,36.36,36.37,36700.0,27.3668,27.3743,27.3668,27.3743,36700.0
2014-05-23 15:30:00,36.37,36.37,36.34,36.34,86900.0,27.3743,27.3743,27.3517,27.3517,86900.0
2014-05-23 15:35:00,36.35,36.35,36.34,36.35,28700.0,27.3592,27.3592,27.3517,27.3592,28700.0
2014-05-23 15:40:00,36.35,36.36,36.34,36.36,88900.0,27.3592,27.3668,27.3517,27.3668,88900.0
2014-05-23 15:45:00,36.36,36.37,36.35,36.36,151300.0,27.3668,27.3743,27.3592,27.3668,151300.0
2014-05-23 15:50:00,36.37,36.37,36.33,36.33,316600.0,27.3743,27.3743,27.3442,27.3442,316600.0
2014-05-23 15:55:00,36.34,36.36,36.32,36.34,705900.0,27.3517,27.3668,27.3367,27.3517,705900.0
2014-05-27 09:30:00,36.33,36.35,36.32,36.33,344700.0,27.3442,27.3592,27.3367,27.3442,344700.0
2014-05-27 09:35:00,36.32,36.34,36.28,36.28,284900.0,27.3367,27.3517,27.3066,27.3066,284900.0
2014-05-27 09:40:00,36.28,36.31,36.25,36.27,376700.0,27.3066,27.3291,27.284,27.299,376700.0
2014-05-27 09:45:00,36.27,36.27,36.23,36.25,523600.0,27.299,27.299,27.2689,27.284,523600.0
2014-05-27 09:50:00,36.25,36.27,36.24,36.25,104200.0,27.284,27.299,27.2765,27.284,104200.0
2014-05-27 09:55:00,36.26,36.27,36.22,36.23,223700.0,27.2915,27.299,27.2614,27.2689,223700.0
2014-05-27 10:00:00,36.23,36.24,36.21,36.22,103900.0,27.2689,27.2765,27.2539,27.2614,103900.0
2014-05-27 10:05:00,36.23,36.24,36.22,36.23,45400.0,27.2689,27.2765,27.2614,27.2689,45400.0
2014-05-27 10:10:00,36.24,36.24,36.21,36.22,109300.0,27.2765,27.2765,27.2539,27.2614,109300.0
2014-05-27 10:15:00,36.22,36.23,36.2,36.23,269800.0,27.2614,27.2689,27.2463,27.2689,269800.0
2014-05-27 10:20:00,36.23,36.23,36.2,36.22,74000.0,27.2689,27.2689,27.2463,27.2614,74000.0
2014-05-27 10:25:00,36.22,36.23,36.21,36.23,90600.0,27.2614,27.2689,27.2539,27.2689,90600.0
2014-05-27 10:30:00,36.22,36.23,36.18,36.19,191700.0,27.2614,27.2689,27.2313,27.2388,191700.0
2014-05-27 10:35:00,36.19,36.2,36.16,36.16,201300.0,27.2388,27.2463,27.2162,27.2162,201300.0
2014-05-27 10:40:00,36.16,36.17,36.13,36.15,198400.0,27.2162,27.2238,27.1937,27.2087,198400.0
2014-05-27 10:45:00,36.14,36.16,36.13,36.15,196700.0,27.2012,27.2162,27.1937,27.2087,196700.0
2014-05-27 10:50:00,36.15,36.16,36.12,36.16,339900.0,27.2087,27.2162,27.1861,27.2162,339900.0
2014-05-27 10:55:00,36.16,36.18,36.15,36.18,57900.0,27.2162,27.2313,27.2087,27.2313,57900.0
2014-05-27 11:00:00,36.18,36.19,36.17,36.17,69400.0,27.2313,27.2388,27.2238,27.2238,69400.0
2014-05-27 11:05:00,36.17,36.18,36.17,36.18,14100.0,27.2238,27.2313,27.2238,27.2313,14100.0
2014-05-27 11:10:00,36.17,36.18,36.12,36.12,417600.0,27.2238,27.2313,27.1861,27.1861,417600.0
2014-05-27 11:15:00,36.12,36.13,36.09,36.09,115800.0,27.1861,27.1937,27.1636,27.1636,115800.0
2014-05-27 11:20:00,36.09,36.09,36.06,36.08,145300.0,27.1636,27.1636,27.141,27.156,145300.0
2014-05-27 11:25:00,36.08,36.09,36.05,36.06,110600.0,27.156,27.1636,27.1335,27.141,110600.0
2014-05-27 11:30:00,36.06,36.08,36.06,36.06,65200.0,27.141,27.156,27.141,27.141,65200.0
2014-05-27 11:35:00,36.07,36.08,36.07,36.08,54600.0,27.1485,27.156,27.1485,27.156,54600.0
2014-05-27 11:40:00,36.08,36.08,36.04,36.04,137500.0,27.156,27.156,27.1259,27.1259,137500.0
2014-05-27 11:45:00,36.04,36.05,36.02,36.05,72800.0,27.1259,27.1335,27.1109,27.1335,72800.0
2014-05-27 11:50:00,36.05,36.06,36.01,36.02,140800.0,27.1335,27.141,27.1033,27.1109,140800.0
2014-05-27 11:55:00,36.02,36.04,36.02,36.04,70000.0,27.1109,27.1259,27.1109,27.1259,70000.0
2014-05-27 12:00:00,36.04,36.04,36.02,36.02,41600.0,27.1259,27.1259,27.1109,27.1109,41600.0
2014-05-27 12:05:00,36.02,36.06,36.02,36.06,131600.0,27.1109,27.141,27.1109,27.141,131600.0
2014-05-27 12:10:00,36.06,36.1,36.04,36.09,131300.0,27.141,27.1711,27.1259,27.1636,131300.0
2014-05-27 12:15:00,36.09,36.15,36.08,36.13,307200.0,27.1636,27.2087,27.156,27.1937,307200.0
2014-05-27 12:20:00,36.13,36.14,36.11,36.11,93700.0,27.1937,27.2012,27.1786,27.1786,93700.0
2014-05-27 12:25:00,36.11,36.11,36.09,36.1,46400.0,27.1786,27.1786,27.1636,27.1711,46400.0
2014-05-27 12:30:00,36.09,36.11,36.09,36.11,42800.0,27.1636,27.1786,27.1636,27.1786,42800.0
2014-05-27 12:35:00,36.11,36.11,36.09,36.1,33000.0,27.1786,27.1786,27.1636,27.1711,33000.0
2014-05-27 12:40:00,36.1,36.14,36.1,36.12,886800.0,27.1711,27.2012,27.1711,27.1861,886800.0
2014-05-27 12:45:00,36.12,36.12,36.11,36.12,3800.0,27.1861,27.1861,27.1786,27.1861,3800.0
2014-05-27 12:50:00,36.12,36.13,36.11,36.12,27600.0,27.1861,27.1937,27.1786,27.1861,27600.0
2014-05-27 12:55:00,36.13,36.13,36.11,36.12,47100.0,27.1937,27.1937,27.1786,27.1861,47100.0
2014-05-27 13:00:00,36.13,36.14,36.12,36.14,38500.0,27.1937,27.2012,27.1861,27.2012,38500.0
2014-05-27 13:05:00,36.14,36.15,36.14,36.15,59500.0,27.2012,27.2087,27.2012,27.2087,59500.0
2014-05-27 13:10:00,36.15,36.2,36.14,36.19,698700.0,27.2087,27.2463,27.2012,27.2388,698700.0
2014-05-27 13:15:00,36.19,36.2,36.16,36.16,285400.0,27.2388,27.2463,27.2162,27.2162,285400.0
2014-05-27 13:20:00,36.16,36.17,36.15,36.16,49200.0,27.2162,27.2238,27.2087,27.2162,49200.0
2014-05-27 13:25:00,36.16,36.17,36.15,36.16,336200.0,27.2162,27.2238,27.2087,27.2162,336200.0
2014-05-27 13:30:00,36.17,36.17,36.14,36.15,521900.0,27.2238,27.2238,27.2012,27.2087,521900.0
2014-05-27 13:35:00,36.16,36.18,36.15,36.17,135100.0,27.2162,27.2313,27.2087,27.2238,135100.0
2014-05-27 13:40:00,36.17,36.17,36.14,36.16,120600.0,27.2238,27.2238,27.2012,27.2162,120600.0
2014-05-27 13:45:00,36.16,36.17,36.15,36.16,53300.0,27.2162,27.2238,27.2087,27.2162,53300.0
2014-05-27 13:50:00,36.16,36.17,36.16,36.17,24400.0,27.2162,27.2238,27.2162,27.2238,24400.0
2014-05-27 13:55:00,36.17,36.17,36.16,36.17,35300.0,27.2238,27.2238,27.2162,27.2238,35300.0
2014-05-27 14:00:00,36.16,36.18,36.16,36.17,83500.0,27.2162,27.2313,27.2162,27.2238,83500.0
2014-05-27 14:05:00,36.17,36.19,36.17,36.17,120100.0,27.2238,27.2388,27.2238,27.2238,120100.0
2014-05-27 14:10:00,36.18,36.19,36.17,36.18,67600.0,27.2313,27.2388,27.2238,27.2313,67600.0
2014-05-27 14:15:00,36.18,36.19,36.17,36.17,97100.0,27.2313,27.2388,27.2238,27.2238,97100.0
2014-05-27 14:20:00,36.18,36.19,36.17,36.18,35700.0,27.2313,27.2388,27.2238,27.2313,35700.0
2014-05-27 14:25:00,36.19,36.2,36.18,36.18,117600.0,27.2388,27.2463,27.2313,27.2313,117600.0
2014-05-27 14:30:00,36.19,36.19,36.16,36.16,63000.0,27.2388,27.2388,27.2162,27.2162,63000.0
2014-05-27 14:35:00,36.16,36.17,36.15,36.15,64000.0,27.2162,27.2238,27.2087,27.2087,64000.0
2014-05-27 14:40:00,36.15,36.17,36.15,36.17,70800.0,27.2087,27.2238,27.2087,27.2238,70800.0
2014-05-27 14:45:00,36.16,36.17,36.16,36.16,8400.0,27.2162,27.2238,27.2162,27.2162,8400.0
2014-05-27 14:50:00,36.16,36.17,36.15,36.16,58500.0,27.2162,27.2238,27.2087,27.2162,58500.0
2014-05-27 14:55:00,36.15,36.16,36.15,36.15,45800.0,27.2087,27.2162,27.2087,27.2087,45800.0
2014-05-27 15:00:00,36.16,36.16,36.15,36.16,50800.0,27.2162,27.2162,27.2087,27.2162,50800.0
2014-05-27 15:05:00,36.15,36.16,36.15,36.16,114300.0,27.2087,27.2162,27.2087,27.2162,114300.0
2014-05-27 15:10:00,36.16,36.17,36.15,36.16,52700.0,27.2162,27.2238,27.2087,27.2162,52700.0
2014-05-27 15:15:00,36.16,36.17,36.15,36.15,138400.0,27.2162,27.2238,27.2087,27.2087,138400.0
2014-05-27 15:20:00,36.15,36.15,36.13,36.13,62700.0,27.2087,27.2087,27.1937,27.1937,62700.0
2014-05-27 15:25:00,36.13,36.14,36.13,36.13,59400.0,27.1937,27.2012,27.1937,27.1937,59400.0
2014-05-27 15:30:00,36.13,36.14,36.12,36.12,284300.0,27.1937,27.2012,27.1861,27.1861,284300.0
2014-05-27 15:35:00,36.12,36.18,36.12,36.16,328200.0,27.1861,27.2313,27.1861,27.2162,328200.0
2014-05-27 15:40:00,36.18,36.21,36.18,36.2,279800.0,27.2313,27.2539,27.2313,27.2463,279800.0
2014-05-27 15:45:00,36.2,36.21,36.18,36.2,314200.0,27.2463,27.2539,27.2313,27.2463,314200.0
2014-05-27 15:50:00,36.19,36.2,36.14,36.16,515800.0,27.2388,27.2463,27.2012,27.2162,515800.0
2014-05-27 15:55:00,36.15,36.17,36.12,36.16,1077100.0,27.2087,27.2238,27.1861,27.2162,1077100.0
2014-05-28 09:30:00,36.65,36.65,36.51,36.52,728700.0,27.585,27.585,27.4797,27.4872,728700.0
2014-05-28 09:35:00,36.52,36.56,36.5,36.55,377300.0,27.4872,27.5173,27.4721,27.5098,377300.0
2014-05-28 09:40:00,36.55,36.58,36.54,36.57,153200.0,27.5098,27.5324,27.5023,27.5248,153200.0
2014-05-28 09:45:00,36.57,36.59,36.56,36.59,166900.0,27.5248,27.5399,27.5173,27.5399,166900.0
2014-05-28 09:50:00,36.59,36.61,36.58,36.58,235900.0,27.5399,27.5549,27.5324,27.5324,235900.0
2014-05-28 09:55:00,36.58,36.59,36.54,36.55,261900.0,27.5324,27.5399,27.5023,27.5098,261900.0
2014-05-28 10:00:00,36.55,36.56,36.51,36.56,285000.0,27.5098,27.5173,27.4797,27.5173,285000.0
2014-05-28 10:05:00,36.56,36.58,36.55,36.56,192800.0,27.5173,27.5324,27.5098,27.5173,192800.0
2014-05-28 10:10:00,36.55,36.55,36.51,36.52,116800.0,27.5098,27.5098,27.4797,27.4872,116800.0
2014-05-28 10:15:00,36.51,36.53,36.51,36.51,148100.0,27.4797,27.4947,27.4797,27.4797,148100.0
2014-05-28 10:20:00,36.52,36.53,36.49,36.52,190800.0,27.4872,27.4947,27.4646,27.4872,190800.0
2014-05-28 10:25:00,36.53,36.55,36.52,36.54,157200.0,27.4947,27.5098,27.4872,27.5023,157200.0
2014-05-28 10:30:00,36.53,36.54,36.53,36.53,65900.0,27.4947,27.5023,27.4947,27.4947,65900.0
2014-05-28 10:35:00,36.53,36.54,36.47,36.47,164700.0,27.4947,27.5023,27.4496,27.4496,164700.0
2014-05-28 10:40:00,36.47,36.49,36.44,36.49,653600.0,27.4496,27.4646,27.427,27.4646,653600.0
2014-05-28 10:45:00,36.48,36.52,36.47,36.52,143000.0,27.4571,27.4872,27.4496,27.4872,143000.0
2014-05-28 10:50:00,36.52,36.53,36.5,36.5,176900.0,27.4872,27.4947,27.4721,27.4721,176900.0
2014-05-28 10:55:00,36.5,36.51,36.48,36.48,289700.0,27.4721,27.4797,27.4571,27.4571,289700.0
2014-05-28 11:00:00,36.49,36.49,36.46,36.46,256900.0,27.4646,27.4646,27.442,27.442,256900.0
2014-05-28 11:05:00,36.46,36.48,36.46,36.47,78100.0,27.442,27.4571,27.442,27.4496,78100.0
2014-05-28 11:10:00,36.47,36.48,36.47,36.47,41300.0,27.4496,27.4571,27.4496,27.4496,41300.0
2014-05-28 11:15:00,36.47,36.48,36.44,36.46,308200.0,27.4496,27.4571,27.427,27.442,308200.0
2014-05-28 11:20:00,36.46,36.48,36.45,36.48,135800.0,27.442,27.4571,27.4345,27.4571,135800.0
2014-05-28 11:25:00,36.47,36.53,36.47,36.53,169900.0,27.4496,27.4947,27.4496,27.4947,169900.0
2014-05-28 11:30:00,36.53,36.55,36.52,36.55,39500.0,27.4947,27.5098,27.4872,27.5098,39500.0
2014-05-28 11:35:00,36.55,36.6,36.54,36.6,129800.0,27.5098,27.5474,27.5023,27.5474,129800.0
2014-05-28 11:40:00,36.6,36.6,36.55,36.57,91000.0,27.5474,27.5474,27.5098,27.5248,91000.0
2014-05-28 11:45:00,36.57,36.57,36.56,36.56,50100.0,27.5248,27.5248,27.5173,27.5173,50100.0
2014-05-28 11:50:00,36.56,36.57,36.55,36.55,28800.0,27.5173,27.5248,27.5098,27.5098,28800.0
2014-05-28 11:55:00,36.55,36.57,36.55,36.56,34500.0,27.5098,27.5248,27.5098,27.5173,34500.0
2014-05-28 12:00:00,36.56,36.59,36.56,36.58,66600.0,27.5173,27.5399,27.5173,27.5324,66600.0
2014-05-28 12:05:00,36.58,36.6,36.58,36.6,156400.0,27.5324,27.5474,27.5324,27.5474,156400.0
2014-05-28 12:10:00,36.6,36.6,36.58,36.59,60600.0,27.5474,27.5474,27.5324,27.5399,60600.0
2014-05-28 12:15:00,36.6,36.6,36.58,36.58,51200.0,27.5474,27.5474,27.5324,27.5324,51200.0
2014-05-28 12:20:00,36.58,36.59,36.57,36.57,28500.0,27.5324,27.5399,27.5248,27.5248,28500.0
2014-05-28 12:25:00,36.58,36.59,36.57,36.59,98400.0,27.5324,27.5399,27.5248,27.5399,98400.0
2014-05-28 12:30:00,36.58,36.59,36.58,36.58,13800.0,27.5324,27.5399,27.5324,27.5324,13800.0
2014-05-28 12:35:00,36.58,36.61,36.58,36.61,102700.0,27.5324,27.5549,27.5324,27.5549,102700.0
2014-05-28 12:40:00,36.61,36.62,36.6,36.61,71700.0,27.5549,27.5625,27.5474,27.5549,71700.0
2014-05-28 12:45:00,36.62,36.63,36.61,36.62,91200.0,27.5625,27.57,27.5549,27.5625,91200.0
2014-05-28 12:50:00,36.61,36.62,36.6,36.61,40200.0,27.5549,27.5625,27.5474,27.5549,40200.0
2014-05-28 12:55:00,36.6,36.61,36.6,36.6,27400.0,27.5474,27.5549,27.5474,27.5474,27400.0
2014-05-28 13:00:00,36.6,36.62,36.6,36.62,49900.0,27.5474,27.5625,27.5474,27.5625,49900.0
2014-05-28 13:05:00,36.61,36.63,36.61,36.63,61600.0,27.5549,27.57,27.5549,27.57,61600.0
2014-05-28 13:10:00,36.62,36.64,36.62,36.64,55700.0,27.5625,27.5775,27.5625,27.5775,55700.0
2014-05-28 13:15:00,36.64,36.66,36.63,36.66,57100.0,27.5775,27.5926,27.57,27.5926,57100.0
2014-05-28 13:20:00,36.66,36.68,36.65,36.66,176900.0,27.5926,27.6076,27.585,27.5926,176900.0
2014-05-28 13:25:00,36.67,36.67,36.65,36.66,60300.0,27.6001,27.6001,27.585,27.5926,60300.0
2014-05-28 13:30:00,36.66,36.66,36.64,36.65,62100.0,27.5926,27.5926,27.5775,27.585,62100.0
2014-05-28 13:35:00,36.65,36.65,36.64,36.65,15800.0,27.585,27.585,27.5775,27.585,15800.0
2014-05-28 13:40:00,36.64,36.65,36.64,36.64,38500.0,27.5775,27.585,27.5775,27.5775,38500.0
2014-05-28 13:45:00,36.64,36.64,36.62,36.63,60800.0,27.5775,27.5775,27.5625,27.57,60800.0
2014-05-28 13:50:00,36.62,36.66,36.62,36.65,92700.0,27.5625,27.5926,27.5625,27.585,92700.0
2014-05-28 13:55:00,36.65,36.66,36.64,36.65,86700.0,27.585,27.5926,27.5775,27.585,86700.0
2014-05-28 14:00:00,36.65,36.68,36.65,36.67,127700.0,27.585,27.6076,27.585,27.6001,127700.0
2014-05-28 14:05:00,36.67,36.68,36.65,36.66,93900.0,27.6001,27.6076,27.585,27.5926,93900.0
2014-05-28 14:10:00,36.66,36.66,36.63,36.63,79600.0,27.5926,27.5926,27.57,27.57,79600.0
2014-05-28 14:15:00,36.64,36.64,36.61,36.61,196500.0,27.5775,27.5775,27.5549,27.5549,196500.0
2014-05-28 14:20:00,36.61,36.63,36.59,36.61,121800.0,27.5549,27.57,27.5399,27.5549,121800.0
2014-05-28 14:25:00,36.61,36.63,36.6,36.61,94300.0,27.5549,27.57,27.5474,27.5549,94300.0
2014-05-28 14:30:00,36.61,36.62,36.59,36.59,92500.0,27.5549,27.5625,27.5399,27.5399,92500.0
2014-05-28 14:35:00,36.59,36.6,36.59,36.59,19800.0,27.5399,27.5474,27.5399,27.5399,19800.0
2014-05-28 14:40:00,36.59,36.6,36.59,36.59,30500.0,27.5399,27.5474,27.5399,27.5399,30500.0
2014-05-28 14:45:00,36.59,36.61,36.59,36.6,45400.0,27.5399,27.5549,27.5399,27.5474,45400.0
2014-05-28 14:50:00,36.6,36.61,36.59,36.6,48800.0,27.5474,27.5549,27.5399,27.5474,48800.0
2014-05-28 14:55:00,36.59,36.6,36.59,36.59,42400.0,27.5399,27.5474,27.5399,27.5399,42400.0
2014-05-28 15:00:00,36.59,36.63,36.59,36.61,216100.0,27.5399,27.57,27.5399,27.5549,216100.0
2014-05-28 15:05:00,36.61,36.62,36.59,36.6,94600.0,27.5549,27.5625,27.5399,27.5474,94600.0
2014-05-28 15:10:00,36.61,36.61,36.59,36.61,219300.0,27.5549,27.5549,27.5399,27.5549,219300.0
2014-05-28 15:15:00,36.6,36.63,36.6,36.62,107600.0,27.5474,27.57,27.5474,27.5625,107600.0
2014-05-28 15:20:00,36.62,36.63,36.6,36.6,88800.0,27.5625,27.57,27.5474,27.5474,88800.0
2014-05-28 15:25:00,36.6,36.62,36.6,36.6,106300.0,27.5474,27.5625,27.5474,27.5474,106300.0
2014-05-28 15:30:00,36.6,36.63,36.6,36.63,125900.0,27.5474,27.57,27.5474,27.57,125900.0
2014-05-28 15:35:00,36.63,36.63,36.59,36.59,207400.0,27.57,27.57,27.5399,27.5399,207400.0
2014-05-28 15:40:00,36.6,36.61,36.58,36.61,369500.0,27.5474,27.5549,27.5324,27.5549,369500.0
2014-05-28 15:45:00,36.61,36.61,36.57,36.59,556800.0,27.5549,27.5549,27.5248,27.5399,556800.0
2014-05-28 15:50:00,36.59,36.59,36.55,36.56,400700.0,27.5399,27.5399,27.5098,27.5173,400700.0
2014-05-28 15:55:00,36.56,36.6,36.53,36.58,1389100.0,27.5173,27.5474,27.4947,27.5324,1389100.0
2014-05-29 09:30:00,36.6,36.67,36.58,36.64,308700.0,27.5474,27.6001,27.5324,27.5775,308700.0
2014-05-29 09:35:00,36.64,36.66,36.61,36.64,212200.0,27.5775,27.5926,27.5549,27.5775,212200.0
2014-05-29 09:40:00,36.65,36.67,36.62,36.64,257400.0,27.585,27.6001,27.5625,27.5775,257400.0
2014-05-29 09:45:00,36.64,36.66,36.59,36.59,225600.0,27.5775,27.5926,27.5399,27.5399,225600.0
2014-05-29 09:50:00,36.59,36.61,36.57,36.58,363600.0,27.5399,27.5549,27.5248,27.5324,363600.0
2014-05-29 09:55:00,36.58,36.6,36.57,36.58,212800.0,27.5324,27.5474,27.5248,27.5324,212800.0
2014-05-29 10:00:00,36.58,36.59,36.57,36.58,279900.0,27.5324,27.5399,27.5248,27.5324,279900.0
2014-05-29 10:05:00,36.57,36.58,36.54,36.55,180900.0,27.5248,27.5324,27.5023,27.5098,180900.0
2014-05-29 10:10:00,36.55,36.56,36.54,36.55,159600.0,27.5098,27.5173,27.5023,27.5098,159600.0
2014-05-29 10:15:00,36.55,36.56,36.54,36.56,109900.0,27.5098,27.5173,27.5023,27.5173,109900.0
2014-05-29 10:20:00,36.56,36.59,36.55,36.57,153100.0,27.5173,27.5399,27.5098,27.5248,153100.0
2014-05-29 10:25:00,36.57,36.58,36.57,36.57,13700.0,27.5248,27.5324,27.5248,27.5248,13700.0
2014-05-29 10:30:00,36.58,36.59,36.56,36.58,168500.0,27.5324,27.5399,27.5173,27.5324,168500.0
2014-05-29 10:35:00,36.59,36.62,36.58,36.61,144300.0,27.5399,27.5625,27.5324,27.5549,144300.0
2014-05-29 10:40:00,36.6,36.63,36.59,36.61,120000.0,27.5474,27.57,27.5399,27.5549,120000.0
2014-05-29 10:45:00,36.62,36.62,36.61,36.61,24900.0,27.5625,27.5625,27.5549,27.5549,24900.0
2014-05-29 10:50:00,36.61,36.65,36.61,36.62,230800.0,27.5549,27.585,27.5549,27.5625,230800.0
2014-05-29 10:55:00,36.62,36.63,36.59,36.59,138500.0,27.5625,27.57,27.5399,27.5399,138500.0
2014-05-29 11:00:00,36.59,36.6,36.57,36.58,70900.0,27.5399,27.5474,27.5248,27.5324,70900.0
2014-05-29 11:05:00,36.57,36.61,36.57,36.59,48100.0,27.5248,27.5549,27.5248,27.5399,48100.0
2014-05-29 11:10:00,36.6,36.6,36.59,36.59,55400.0,27.5474,27.5474,27.5399,27.5399,55400.0
2014-05-29 11:15:00,36.6,36.6,36.58,36.58,38000.0,27.5474,27.5474,27.5324,27.5324,38000.0
2014-05-29 11:20:00,36.58,36.6,36.58,36.59,61800.0,27.5324,27.5474,27.5324,27.5399,61800.0
2014-05-29 11:25:00,36.59,36.63,36.59,36.63,526400.0,27.5399,27.57,27.5399,27.57,526400.0
2014-05-29 11:30:00,36.62,36.65,36.62,36.63,249100.0,27.5625,27.585,27.5625,27.57,249100.0
2014-05-29 11:35:00,36.64,36.64,36.63,36.64,105800.0,27.5775,27.5775,27.57,27.5775,105800.0
2014-05-29 11:40:00,36.64,36.64,36.62,36.62,93600.0,27.5775,27.5775,27.5625,27.5625,93600.0
2014-05-29 11:45:00,36.63,36.63,36.62,36.62,32000.0,27.57,27.57,27.5625,27.5625,32000.0
2014-05-29 11:50:00,36.63,36.66,36.62,36.66,149700.0,27.57,27.5926,27.5625,27.5926,149700.0
2014-05-29 11:55:00,36.66,36.68,36.65,36.67,129100.0,27.5926,27.6076,27.585,27.6001,129100.0
2014-05-29 12:00:00,36.67,36.68,36.66,36.67,47300.0,27.6001,27.6076,27.5926,27.6001,47300.0
2014-05-29 12:05:00,36.67,36.68,36.66,36.68,54000.0,27.6001,27.6076,27.5926,27.6076,54000.0
2014-05-29 12:10:00,36.68,36.7,36.67,36.68,94100.0,27.6076,27.6227,27.6001,27.6076,94100.0
2014-05-29 12:15:00,36.68,36.71,36.68,36.7,295000.0,27.6076,27.6302,27.6076,27.6227,295000.0
2014-05-29 12:20:00,36.7,36.7,36.67,36.67,89900.0,27.6227,27.6227,27.6001,27.6001,89900.0
2014-05-29 12:25:00,36.67,36.67,36.65,36.65,50700.0,27.6001,27.6001,27.585,27.585,50700.0
2014-05-29 12:30:00,36.65,36.66,36.65,36.65,8100.0,27.585,27.5926,27.585,27.585,8100.0
2014-05-29 12:35:00,36.65,36.66,36.65,36.65,19900.0,27.585,27.5926,27.585,27.585,19900.0
2014-05-29 12:40:00,36.65,36.66,36.65,36.65,24300.0,27.585,27.5926,27.585,27.585,24300.0
2014-05-29 12:45:00,36.65,36.66,36.65,36.66,19800.0,27.585,27.5926,27.585,27.5926,19800.0
2014-05-29 12:50:00,36.65,36.66,36.65,36.65,13800.0,27.585,27.5926,27.585,27.585,13800.0
2014-05-29 12:55:00,36.65,36.66,36.64,36.64,20800.0,27.585,27.5926,27.5775,27.5775,20800.0
2014-05-29 13:00:00,36.64,36.65,36.64,36.64,22000.0,27.5775,27.585,27.5775,27.5775,22000.0
2014-05-29 13:05:00,36.64,36.65,36.64,36.64,18400.0,27.5775,27.585,27.5775,27.5775,18400.0
2014-05-29 13:10:00,36.65,36.65,36.63,36.63,20100.0,27.585,27.585,27.57,27.57,20100.0
2014-05-29 13:15:00,36.63,36.64,36.63,36.63,12300.0,27.57,27.5775,27.57,27.57,12300.0
2014-05-29 13:20:00,36.63,36.64,36.63,36.63,12300.0,27.57,27.5775,27.57,27.57,12300.0
2014-05-29 13:25:00,36.63,36.64,36.63,36.63,15500.0,27.57,27.5775,27.57,27.57,15500.0
2014-05-29 13:30:00,36.63,36.64,36.61,36.61,56500.0,27.57,27.5775,27.5549,27.5549,56500.0
2014-05-29 13:35:00,36.61,36.62,36.58,36.59,118800.0,27.5549,27.5625,27.5324,27.5399,118800.0
2014-05-29 13:40:00,36.59,36.61,36.59,36.6,57700.0,27.5399,27.5549,27.5399,27.5474,57700.0
2014-05-29 13:45:00,36.6,36.61,36.59,36.6,283300.0,27.5474,27.5549,27.5399,27.5474,283300.0
2014-05-29 13:50:00,36.61,36.63,36.6,36.63,47600.0,27.5549,27.57,27.5474,27.57,47600.0
2014-05-29 13:55:00,36.63,36.63,36.58,36.59,170800.0,27.57,27.57,27.5324,27.5399,170800.0
2014-05-29 14:00:00,36.59,36.59,36.58,36.58,9000.0,27.5399,27.5399,27.5324,27.5324,9000.0
2014-05-29 14:05:00,36.58,36.59,36.58,36.58,39200.0,27.5324,27.5399,27.5324,27.5324,39200.0
2014-05-29 14:10:00,36.58,36.6,36.58,36.6,49300.0,27.5324,27.5474,27.5324,27.5474,49300.0
2014-05-29 14:15:00,36.59,36.6,36.59,36.59,8300.0,27.5399,27.5474,27.5399,27.5399,8300.0
2014-05-29 14:20:00,36.59,36.6,36.58,36.59,93000.0,27.5399,27.5474,27.5324,27.5399,93000.0
2014-05-29 14:25:00,36.59,36.62,36.59,36.62,54500.0,27.5399,27.5625,27.5399,27.5625,54500.0
2014-05-29 14:30:00,36.61,36.64,36.61,36.64,50000.0,27.5549,27.5775,27.5549,27.5775,50000.0
2014-05-29 14:35:00,36.64,36.67,36.63,36.66,88400.0,27.5775,27.6001,27.57,27.5926,88400.0
2014-05-29 14:40:00,36.66,36.67,36.66,36.67,11400.0,27.5926,27.6001,27.5926,27.6001,11400.0
2014-05-29 14:45:00,36.67,36.7,36.66,36.69,95900.0,27.6001,27.6227,27.5926,27.6152,95900.0
2014-05-29 14:50:00,36.69,36.69,36.67,36.67,35700.0,27.6152,27.6152,27.6001,27.6001,35700.0
2014-05-29 14:55:00,36.67,36.68,36.67,36.67,12000.0,27.6001,27.6076,27.6001,27.6001,12000.0
2014-05-29 15:00:00,36.67,36.7,36.67,36.69,54900.0,27.6001,27.6227,27.6001,27.6152,54900.0
2014-05-29 15:05:00,36.69,36.7,36.67,36.67,150100.0,27.6152,27.6227,27.6001,27.6001,150100.0
2014-05-29 15:10:00,36.67,36.68,36.67,36.67,21600.0,27.6001,27.6076,27.6001,27.6001,21600.0
2014-05-29 15:15:00,36.67,36.68,36.67,36.67,15200.0,27.6001,27.6076,27.6001,27.6001,15200.0
2014-05-29 15:20:00,36.67,36.68,36.66,36.67,112600.0,27.6001,27.6076,27.5926,27.6001,112600.0
2014-05-29 15:25:00,36.66,36.67,36.66,36.67,26400.0,27.5926,27.6001,27.5926,27.6001,26400.0
2014-05-29 15:30:00,36.66,36.67,36.65,36.65,82000.0,27.5926,27.6001,27.585,27.585,82000.0
2014-05-29 15:35:00,36.65,36.66,36.64,36.64,39000.0,27.585,27.5926,27.5775,27.5775,39000.0
2014-05-29 15:40:00,36.65,36.65,36.61,36.62,119700.0,27.585,27.585,27.5549,27.5625,119700.0
2014-05-29 15:45:00,36.62,36.63,36.61,36.61,241200.0,27.5625,27.57,27.5549,27.5549,241200.0
2014-05-29 15:50:00,36.62,36.63,36.58,36.59,508800.0,27.5625,27.57,27.5324,27.5399,508800.0
2014-05-29 15:55:00,36.59,36.68,36.59,36.65,957000.0,27.5399,27.6076,27.5399,27.585,957000.0
2014-05-30 09:30:00,36.97,37.05,36.93,36.95,715400.0,27.8259,27.8861,27.7958,27.8108,715400.0
2014-05-30 09:35:00,36.94,36.95,36.92,36.93,282400.0,27.8033,27.8108,27.7883,27.7958,282400.0
2014-05-30 09:40:00,36.92,37.0,36.92,37.0,1059700.0,27.7883,27.8485,27.7883,27.8485,1059700.0
2014-05-30 09:45:00,37.0,37.01,36.98,37.0,221000.0,27.8485,27.856,27.8334,27.8485,221000.0
2014-05-30 09:50:00,37.0,37.01,36.98,36.98,267900.0,27.8485,27.856,27.8334,27.8334,267900.0
2014-05-30 09:55:00,36.98,37.0,36.97,36.97,353100.0,27.8334,27.8485,27.8259,27.8259,353100.0
2014-05-30 10:00:00,36.97,36.99,36.96,36.99,204800.0,27.8259,27.841,27.8184,27.841,204800.0
2014-05-30 10:05:00,36.99,37.0,36.98,36.99,73400.0,27.841,27.8485,27.8334,27.841,73400.0
2014-05-30 10:10:00,36.99,37.0,36.98,36.99,44400.0,27.841,27.8485,27.8334,27.841,44400.0
2014-05-30 10:15:00,36.99,37.0,36.97,36.98,162200.0,27.841,27.8485,27.8259,27.8334,162200.0
2014-05-30 10:20:00,36.97,36.97,36.95,36.95,231000.0,27.8259,27.8259,27.8108,27.8108,231000.0
2014-05-30 10:25:00,36.95,36.97,36.95,36.96,244800.0,27.8108,27.8259,27.8108,27.8184,244800.0
2014-05-30 10:30:00,36.95,36.97,36.95,36.96,116600.0,27.8108,27.8259,27.8108,27.8184,116600.0
2014-05-30 10:35:00,36.97,36.97,36.94,36.95,146800.0,27.8259,27.8259,27.8033,27.8108,146800.0
2014-05-30 10:40:00,36.95,36.96,36.89,36.9,336500.0,27.8108,27.8184,27.7657,27.7732,336500.0
2014-05-30 10:45:00,36.9,36.94,36.89,36.93,208800.0,27.7732,27.8033,27.7657,27.7958,208800.0
2014-05-30 10:50:00,36.93,36.95,36.93,36.95,84200.0,27.7958,27.8108,27.7958,27.8108,84200.0
2014-05-30 10:55:00,36.94,36.95,36.93,36.93,124800.0,27.8033,27.8108,27.7958,27.7958,124800.0
2014-05-30 11:00:00,36.93,36.94,36.9,36.91,132000.0,27.7958,27.8033,27.7732,27.7807,132000.0
2014-05-30 11:05:00,36.91,36.91,36.89,36.89,96600.0,27.7807,27.7807,27.7657,27.7657,96600.0
2014-05-30 11:10:00,36.89,36.9,36.85,36.86,405900.0,27.7657,27.7732,27.7356,27.7431,405900.0
2014-05-30 11:15:00,36.85,36.87,36.83,36.84,316800.0,27.7356,27.7506,27.7205,27.7281,316800.0
2014-05-30 11:20:00,36.83,36.85,36.81,36.84,335700.0,27.7205,27.7356,27.7055,27.7281,335700.0
2014-05-30 11:25:00,36.84,36.85,36.8,36.82,200200.0,27.7281,27.7356,27.6979,27.713,200200.0
2014-05-30 11:30:00,36.81,36.82,36.8,36.82,104400.0,27.7055,27.713,27.6979,27.713,104400.0
2014-05-30 11:35:00,36.82,36.84,36.82,36.83,120200.0,27.713,27.7281,27.713,27.7205,120200.0
2014-05-30 11:40:00,36.84,36.85,36.83,36.85,121400.0,27.7281,27.7356,27.7205,27.7356,121400.0
2014-05-30 11:45:00,36.85,36.88,36.84,36.88,116800.0,27.7356,27.7582,27.7281,27.7582,116800.0
2014-05-30 11:50:00,36.88,36.9,36.87,36.89,265100.0,27.7582,27.7732,27.7506,27.7657,265100.0
2014-05-30 11:55:00,36.89,36.89,36.87,36.87,47000.0,27.7657,27.7657,27.7506,27.7506,47000.0
2014-05-30 12:00:00,36.87,36.88,36.87,36.87,93200.0,27.7506,27.7582,27.7506,27.7506,93200.0
2014-05-30 12:05:00,36.87,36.87,36.85,36.86,43200.0,27.7506,27.7506,27.7356,27.7431,43200.0
2014-05-30 12:10:00,36.85,36.86,36.85,36.86,31300.0,27.7356,27.7431,27.7356,27.7431,31300.0
2014-05-30 12:15:00,36.85,36.86,36.84,36.85,108700.0,27.7356,27.7431,27.7281,27.7356,108700.0
2014-05-30 12:20:00,36.85,36.85,36.84,36.84,59100.0,27.7356,27.7356,27.7281,27.7281,59100.0
2014-05-30 12:25:00,36.84,36.85,36.83,36.84,82700.0,27.7281,27.7356,27.7205,27.7281,82700.0
2014-05-30 12:30:00,36.84,36.85,36.84,36.84,275100.0,27.7281,27.7356,27.7281,27.7281,275100.0
2014-05-30 12:35:00,36.84,36.86,36.84,36.84,173400.0,27.7281,27.7431,27.7281,27.7281,173400.0
2014-05-30 12:40:00,36.84,36.85,36.83,36.84,121000.0,27.7281,27.7356,27.7205,27.7281,121000.0
2014-05-30 12:45:00,36.84,36.85,36.83,36.83,44200.0,27.7281,27.7356,27.7205,27.7205,44200.0
2014-05-30 12:50:00,36.84,36.84,36.8,36.8,168800.0,27.7281,27.7281,27.6979,27.6979,168800.0
2014-05-30 12:55:00,36.8,36.82,36.8,36.81,136800.0,27.6979,27.713,27.6979,27.7055,136800.0
2014-05-30 13:00:00,36.81,36.81,36.8,36.8,41300.0,27.7055,27.7055,27.6979,27.6979,41300.0
2014-05-30 13:05:00,36.8,36.81,36.8,36.81,138000.0,27.6979,27.7055,27.6979,27.7055,138000.0
2014-05-30 13:10:00,36.8,36.81,36.79,36.79,42500.0,27.6979,27.7055,27.6904,27.6904,42500.0
2014-05-30 13:15:00,36.79,36.8,36.77,36.78,134200.0,27.6904,27.6979,27.6754,27.6829,134200.0
2014-05-30 13:20:00,36.78,36.79,36.77,36.79,107100.0,27.6829,27.6904,27.6754,27.6904,107100.0
2014-05-30 13:25:00,36.79,36.8,36.79,36.8,94100.0,27.6904,27.6979,27.6904,27.6979,94100.0
2014-05-30 13:30:00,36.8,36.8,36.79,36.8,66700.0,27.6979,27.6979,27.6904,27.6979,66700.0
2014-05-30 13:35:00,36.8,36.81,36.78,36.78,118300.0,27.6979,27.7055,27.6829,27.6829,118300.0
2014-05-30 13:40:00,36.78,36.79,36.78,36.78,64300.0,27.6829,27.6904,27.6829,27.6829,64300.0
2014-05-30 13:45:00,36.78,36.79,36.78,36.79,19800.0,27.6829,27.6904,27.6829,27.6904,19800.0
2014-05-30 13:50:00,36.79,36.81,36.78,36.81,139300.0,27.6904,27.7055,27.6829,27.7055,139300.0
2014-05-30 13:55:00,36.8,36.83,36.8,36.83,79500.0,27.6979,27.7205,27.6979,27.7205,79500.0
2014-05-30 14:00:00,36.83,36.84,36.83,36.84,39900.0,27.7205,27.7281,27.7205,27.7281,39900.0
2014-05-30 14:05:00,36.84,36.84,36.82,36.83,65500.0,27.7281,27.7281,27.713,27.7205,65500.0
2014-05-30 14:10:00,36.82,36.85,36.82,36.85,79900.0,27.713,27.7356,27.713,27.7356,79900.0
2014-05-30 14:15:00,36.84,36.85,36.84,36.84,19700.0,27.7281,27.7356,27.7281,27.7281,19700.0
2014-05-30 14:20:00,36.84,36.87,36.84,36.87,66600.0,27.7281,27.7506,27.7281,27.7506,66600.0
2014-05-30 14:25:00,36.86,36.88,36.86,36.88,53000.0,27.7431,27.7582,27.7431,27.7582,53000.0
2014-05-30 14:30:00,36.87,36.89,36.86,36.87,127900.0,27.7506,27.7657,27.7431,27.7506,127900.0
2014-05-30 14:35:00,36.86,36.87,36.86,36.86,17400.0,27.7431,27.7506,27.7431,27.7431,17400.0
2014-05-30 14:40:00,36.86,36.9,36.86,36.88,104000.0,27.7431,27.7732,27.7431,27.7582,104000.0
2014-05-30 14:45:00,36.88,36.88,36.87,36.88,43500.0,27.7582,27.7582,27.7506,27.7582,43500.0
2014-05-30 14:50:00,36.87,36.88,36.87,36.87,22500.0,27.7506,27.7582,27.7506,27.7506,22500.0
2014-05-30 14:55:00,36.87,36.87,36.85,36.85,129700.0,27.7506,27.7506,27.7356,27.7356,129700.0
2014-05-30 15:00:00,36.85,36.86,36.84,36.84,100200.0,27.7356,27.7431,27.7281,27.7281,100200.0
2014-05-30 15:05:00,36.84,36.86,36.84,36.84,114100.0,27.7281,27.7431,27.7281,27.7281,114100.0
2014-05-30 15:10:00,36.84,36.85,36.83,36.83,70900.0,27.7281,27.7356,27.7205,27.7205,70900.0
2014-05-30 15:15:00,36.83,36.84,36.81,36.81,154800.0,27.7205,27.7281,27.7055,27.7055,154800.0
2014-05-30 15:20:00,36.81,36.81,36.78,36.79,196100.0,27.7055,27.7055,27.6829,27.6904,196100.0
2014-05-30 15:25:00,36.78,36.79,36.76,36.77,328800.0,27.6829,27.6904,27.6678,27.6754,328800.0
2014-05-30 15:30:00,36.77,36.79,36.77,36.79,65400.0,27.6754,27.6904,27.6754,27.6904,65400.0
2014-05-30 15:35:00,36.79,36.82,36.78,36.79,264200.0,27.6904,27.713,27.6829,27.6904,264200.0
2014-05-30 15:40:00,36.8,36.81,36.8,36.8,107600.0,27.6979,27.7055,27.6979,27.6979,107600.0
2014-05-30 15:45:00,36.8,36.81,36.79,36.79,179500.0,27.6979,27.7055,27.6904,27.6904,179500.0
2014-05-30 15:50:00,36.8,36.82,36.78,36.78,527100.0,27.6979,27.713,27.6829,27.6829,527100.0
2014-05-30 15:55:00,36.78,36.86,36.78,36.85,1436500.0,27.6829,27.7431,27.6829,27.7356,1436500.0
2014-06-02 09:30:00,37.07,37.1,37.03,37.08,380400.0,27.9012,27.9237,27.8711,27.9087,380400.0
2014-06-02 09:35:00,37.08,37.13,37.08,37.11,359500.0,27.9087,27.9463,27.9087,27.9313,359500.0
2014-06-02 09:40:00,37.1,37.16,37.09,37.16,364000.0,27.9237,27.9689,27.9162,27.9689,364000.0
2014-06-02 09:45:00,37.15,37.23,37.14,37.17,717500.0,27.9614,28.0216,27.9539,27.9764,717500.0
2014-06-02 09:50:00,37.17,37.2,37.17,37.17,235600.0,27.9764,27.999,27.9764,27.9764,235600.0
2014-06-02 09:55:00,37.18,37.18,37.1,37.13,348600.0,27.984,27.984,27.9237,27.9463,348600.0
2014-06-02 10:00:00,37.12,37.16,37.1,37.14,343700.0,27.9388,27.9689,27.9237,27.9539,343700.0
2014-06-02 10:05:00,37.14,37.16,37.12,37.13,140100.0,27.9539,27.9689,27.9388,27.9463,140100.0
2014-06-02 10:10:00,37.13,37.16,37.12,37.14,225500.0,27.9463,27.9689,27.9388,27.9539,225500.0
2014-06-02 10:15:00,37.13,37.15,37.13,37.15,90200.0,27.9463,27.9614,27.9463,27.9614,90200.0
2014-06-02 10:20:00,37.15,37.15,37.12,37.13,97700.0,27.9614,27.9614,27.9388,27.9463,97700.0
2014-06-02 10:25:00,37.13,37.14,37.13,37.13,132500.0,27.9463,27.9539,27.9463,27.9463,132500.0
2014-06-02 10:30:00,37.14,37.15,37.13,37.13,23700.0,27.9539,27.9614,27.9463,27.9463,23700.0
2014-06-02 10:35:00,37.13,37.14,37.12,37.12,199400.0,27.9463,27.9539,27.9388,27.9388,199400.0
2014-06-02 10:40:00,37.13,37.13,37.09,37.09,81100.0,27.9463,27.9463,27.9162,27.9162,81100.0
2014-06-02 10:45:00,37.09,37.1,37.07,37.07,59300.0,27.9162,27.9237,27.9012,27.9012,59300.0
2014-06-02 10:50:00,37.07,37.08,37.05,37.07,138700.0,27.9012,27.9087,27.8861,27.9012,138700.0
2014-06-02 10:55:00,37.06,37.08,37.05,37.08,129000.0,27.8936,27.9087,27.8861,27.9087,129000.0
2014-06-02 11:00:00,37.08,37.1,37.06,37.1,162000.0,27.9087,27.9237,27.8936,27.9237,162000.0
2014-06-02 11:05:00,37.09,37.09,37.05,37.06,388000.0,27.9162,27.9162,27.8861,27.8936,388000.0
2014-06-02 11:10:00,37.07,37.09,37.07,37.09,47200.0,27.9012,27.9162,27.9012,27.9162,47200.0
2014-06-02 11:15:00,37.08,37.12,37.08,37.11,210300.0,27.9087,27.9388,27.9087,27.9313,210300.0
2014-06-02 11:20:00,37.11,37.13,37.09,37.11,191400.0,27.9313,27.9463,27.9162,27.9313,191400.0
2014-06-02 11:25:00,37.12,37.14,37.1,37.14,118800.0,27.9388,27.9539,27.9237,27.9539,118800.0
2014-06-02 11:30:00,37.13,37.14,37.09,37.09,194500.0,27.9463,27.9539,27.9162,27.9162,194500.0
2014-06-02 11:35:00,37.09,37.11,37.07,37.1,104200.0,27.9162,27.9313,27.9012,27.9237,104200.0
2014-06-02 11:40:00,37.09,37.11,37.09,37.09,38900.0,27.9162,27.9313,27.9162,27.9162,38900.0
2014-06-02 11:45:00,37.09,37.12,37.09,37.11,53900.0,27.9162,27.9388,27.9162,27.9313,53900.0
2014-06-02 11:50:00,37.11,37.12,37.11,37.11,31800.0,27.9313,27.9388,27.9313,27.9313,31800.0
2014-06-02 11:55:00,37.12,37.13,37.11,37.12,46600.0,27.9388,27.9463,27.9313,27.9388,46600.0
2014-06-02 12:00:00,37.12,37.13,37.1,37.1,46700.0,27.9388,27.9463,27.9237,27.9237,46700.0
2014-06-02 12:05:00,37.11,37.11,37.1,37.1,9500.0,27.9313,27.9313,27.9237,27.9237,9500.0
2014-06-02 12:10:00,37.11,37.11,37.1,37.11,4600.0,27.9313,27.9313,27.9237,27.9313,4600.0
2014-06-02 12:15:00,37.11,37.11,37.09,37.09,44900.0,27.9313,27.9313,27.9162,27.9162,44900.0
2014-06-02 12:20:00,37.09,37.13,37.09,37.11,568600.0,27.9162,27.9463,27.9162,27.9313,568600.0
2014-06-02 12:25:00,37.12,37.12,37.11,37.12,18600.0,27.9388,27.9388,27.9313,27.9388,18600.0
2014-06-02 12:30:00,37.11,37.13,37.1,37.11,55200.0,27.9313,27.9463,27.9237,27.9313,55200.0
2014-06-02 12:35:00,37.1,37.11,37.1,37.11,19400.0,27.9237,27.9313,27.9237,27.9313,19400.0
2014-06-02 12:40:00,37.1,37.12,37.1,37.11,33900.0,27.9237,27.9388,27.9237,27.9313,33900.0
2014-06-02 12:45:00,37.11,37.12,37.11,37.12,12900.0,27.9313,27.9388,27.9313,27.9388,12900.0
2014-06-02 12:50:00,37.12,37.13,37.11,37.12,84800.0,27.9388,27.9463,27.9313,27.9388,84800.0
2014-06-02 12:55:00,37.13,37.13,37.11,37.11,180400.0,27.9463,27.9463,27.9313,27.9313,180400.0
2014-06-02 13:00:00,37.11,37.12,37.11,37.11,20500.0,27.9313,27.9388,27.9313,27.9313,20500.0
2014-06-02 13:05:00,37.11,37.13,37.11,37.12,49800.0,27.9313,27.9463,27.9313,27.9388,49800.0
2014-06-02 13:10:00,37.12,37.13,37.11,37.11,19500.0,27.9388,27.9463,27.9313,27.9313,19500.0
2014-06-02 13:15:00,37.11,37.12,37.09,37.09,53400.0,27.9313,27.9388,27.9162,27.9162,53400.0
2014-06-02 13:20:00,37.09,37.1,37.09,37.09,44400.0,27.9162,27.9237,27.9162,27.9162,44400.0
2014-06-02 13:25:00,37.09,37.12,37.09,37.11,43600.0,27.9162,27.9388,27.9162,27.9313,43600.0
2014-06-02 13:30:00,37.12,37.13,37.11,37.12,23600.0,27.9388,27.9463,27.9313,27.9388,23600.0
2014-06-02 13:35:00,37.13,37.14,37.12,37.13,46900.0,27.9463,27.9539,27.9388,27.9463,46900.0
2014-06-02 13:40:00,37.13,37.13,37.12,37.12,16300.0,27.9463,27.9463,27.9388,27.9388,16300.0
2014-06-02 13:45:00,37.13,37.14,37.12,37.13,69400.0,27.9463,27.9539,27.9388,27.9463,69400.0
2014-06-02 13:50:00,37.13,37.14,37.13,37.14,12300.0,27.9463,27.9539,27.9463,27.9539,12300.0
2014-06-02 13:55:00,37.14,37.14,37.13,37.13,21400.0,27.9539,27.9539,27.9463,27.9463,21400.0
2014-06-02 14:00:00,37.13,37.14,37.13,37.14,55100.0,27.9463,27.9539,27.9463,27.9539,55100.0
2014-06-02 14:05:00,37.14,37.14,37.13,37.13,35900.0,27.9539,27.9539,27.9463,27.9463,35900.0
2014-06-02 14:10:00,37.14,37.15,37.13,37.14,93600.0,27.9539,27.9614,27.9463,27.9539,93600.0
2014-06-02 14:15:00,37.14,37.14,37.13,37.14,85400.0,27.9539,27.9539,27.9463,27.9539,85400.0
2014-06-02 14:20:00,37.14,37.15,37.13,37.14,197700.0,27.9539,27.9614,27.9463,27.9539,197700.0
2014-06-02 14:25:00,37.13,37.14,37.13,37.14,34900.0,27.9463,27.9539,27.9463,27.9539,34900.0
2014-06-02 14:30:00,37.14,37.14,37.13,37.13,30700.0,27.9539,27.9539,27.9463,27.9463,30700.0
2014-06-02 14:35:00,37.14,37.15,37.14,37.15,31200.0,27.9539,27.9614,27.9539,27.9614,31200.0
2014-06-02 14:40:00,37.15,37.15,37.13,37.13,45200.0,27.9614,27.9614,27.9463,27.9463,45200.0
2014-06-02 14:45:00,37.13,37.14,37.13,37.14,23200.0,27.9463,27.9539,27.9463,27.9539,23200.0
2014-06-02 14:50:00,37.14,37.14,37.13,37.14,815300.0,27.9539,27.9539,27.9463,27.9539,815300.0
2014-06-02 14:55:00,37.14,37.15,37.13,37.15,111300.0,27.9539,27.9614,27.9463,27.9614,111300.0
2014-06-02 15:00:00,37.15,37.16,37.14,37.15,240000.0,27.9614,27.9689,27.9539,27.9614,240000.0
2014-06-02 15:05:00,37.15,37.17,37.15,37.17,123600.0,27.9614,27.9764,27.9614,27.9764,123600.0
2014-06-02 15:10:00,37.17,37.17,37.14,37.15,112400.0,27.9764,27.9764,27.9539,27.9614,112400.0
2014-06-02 15:15:00,37.14,37.16,37.14,37.15,106600.0,27.9539,27.9689,27.9539,27.9614,106600.0
2014-06-02 15:20:00,37.15,37.15,37.14,37.15,68800.0,27.9614,27.9614,27.9539,27.9614,68800.0
2014-06-02 15:25:00,37.15,37.18,37.12,37.13,391000.0,27.9614,27.984,27.9388,27.9463,391000.0
2014-06-02 15:30:00,37.12,37.14,37.12,37.14,135300.0,27.9388,27.9539,27.9388,27.9539,135300.0
2014-06-02 15:35:00,37.14,37.14,37.11,37.12,154400.0,27.9539,27.9539,27.9313,27.9388,154400.0
2014-06-02 15:40:00,37.11,37.14,37.11,37.14,130300.0,27.9313,27.9539,27.9313,27.9539,130300.0
2014-06-02 15:45:00,37.14,37.15,37.13,37.13,303200.0,27.9539,27.9614,27.9463,27.9463,303200.0
2014-06-02 15:50:00,37.13,37.15,37.13,37.13,300500.0,27.9463,27.9614,27.9463,27.9463,300500.0
2014-06-02 15:55:00,37.13,37.14,37.11,37.11,1504400.0,27.9463,27.9539,27.9313,27.9313,1504400.0
2014-06-03 09:30:00,37.07,37.14,37.07,37.13,370800.0,27.9012,27.9539,27.9012,27.9463,370800.0
2014-06-03 09:35:00,37.13,37.16,37.11,37.12,323200.0,27.9463,27.9689,27.9313,27.9388,323200.0
2014-06-03 09:40:00,37.12,37.13,37.11,37.13,569400.0,27.9388,27.9463,27.9313,27.9463,569400.0
2014-06-03 09:45:00,37.13,37.14,37.12,37.14,249800.0,27.9463,27.9539,27.9388,27.9539,249800.0
2014-06-03 09:50:00,37.14,37.19,37.13,37.17,424700.0,27.9539,27.9915,27.9463,27.9764,424700.0
2014-06-03 09:55:00,37.17,37.19,37.17,37.19,113000.0,27.9764,27.9915,27.9764,27.9915,113000.0
2014-06-03 10:00:00,37.18,37.19,37.17,37.19,47300.0,27.984,27.9915,27.9764,27.9915,47300.0
2014-06-03 10:05:00,37.2,37.22,37.19,37.21,303000.0,27.999,28.0141,27.9915,28.0065,303000.0
2014-06-03 10:10:00,37.22,37.22,37.19,37.2,675500.0,28.0141,28.0141,27.9915,27.999,675500.0
2014-06-03 10:15:00,37.19,37.21,37.19,37.2,91700.0,27.9915,28.0065,27.9915,27.999,91700.0
2014-06-03 10:20:00,37.2,37.22,37.2,37.21,205700.0,27.999,28.0141,27.999,28.0065,205700.0
2014-06-03 10:25:00,37.21,37.22,37.19,37.2,125000.0,28.0065,28.0141,27.9915,27.999,125000.0
2014-06-03 10:30:00,37.2,37.21,37.19,37.2,87700.0,27.999,28.0065,27.9915,27.999,87700.0
2014-06-03 10:35:00,37.21,37.22,37.2,37.22,56100.0,28.0065,28.0141,27.999,28.0141,56100.0
2014-06-03 10:40:00,37.21,37.22,37.19,37.21,230500.0,28.0065,28.0141,27.9915,28.0065,230500.0
2014-06-03 10:45:00,37.2,37.21,37.19,37.19,128200.0,27.999,28.0065,27.9915,27.9915,128200.0
2014-06-03 10:50:00,37.19,37.22,37.19,37.2,156300.0,27.9915,28.0141,27.9915,27.999,156300.0
2014-06-03 10:55:00,37.2,37.24,37.2,37.21,216400.0,27.999,28.0291,27.999,28.0065,216400.0
2014-06-03 11:00:00,37.22,37.25,37.21,37.24,181000.0,28.0141,28.0366,28.0065,28.0291,181000.0
2014-06-03 11:05:00,37.24,37.26,37.23,37.26,55200.0,28.0291,28.0442,28.0216,28.0442,55200.0
2014-06-03 11:10:00,37.25,37.33,37.25,37.27,386600.0,28.0366,28.0969,28.0366,28.0517,386600.0
2014-06-03 11:15:00,37.26,37.28,37.25,37.27,46800.0,28.0442,28.0592,28.0366,28.0517,46800.0
2014-06-03 11:20:00,37.27,37.27,37.24,37.25,239200.0,28.0517,28.0517,28.0291,28.0366,239200.0
2014-06-03 11:25:00,37.26,37.26,37.24,37.25,81900.0,28.0442,28.0442,28.0291,28.0366,81900.0
2014-06-03 11:30:00,37.25,37.27,37.24,37.24,275100.0,28.0366,28.0517,28.0291,28.0291,275100.0
2014-06-03 11:35:00,37.24,37.24,37.2,37.21,400200.0,28.0291,28.0291,27.999,28.0065,400200.0
2014-06-03 11:40:00,37.21,37.24,37.2,37.23,131700.0,28.0065,28.0291,27.999,28.0216,131700.0
2014-06-03 11:45:00,37.23,37.26,37.22,37.26,89900.0,28.0216,28.0442,28.0141,28.0442,89900.0
2014-06-03 11:50:00,37.26,37.29,37.25,37.29,195500.0,28.0442,28.0668,28.0366,28.0668,195500.0
2014-06-03 11:55:00,37.29,37.31,37.28,37.3,266300.0,28.0668,28.0818,28.0592,28.0743,266300.0
2014-06-03 12:00:00,37.3,37.31,37.29,37.29,90100.0,28.0743,28.0818,28.0668,28.0668,90100.0
2014-06-03 12:05:00,37.3,37.3,37.29,37.3,18600.0,28.0743,28.0743,28.0668,28.0743,18600.0
2014-06-03 12:10:00,37.3,37.3,37.29,37.3,55400.0,28.0743,28.0743,28.0668,28.0743,55400.0
2014-06-03 12:15:00,37.31,37.33,37.3,37.32,76700.0,28.0818,28.0969,28.0743,28.0893,76700.0
2014-06-03 12:20:00,37.33,37.34,37.31,37.32,117500.0,28.0969,28.1044,28.0818,28.0893,117500.0
2014-06-03 12:25:00,37.32,37.33,37.31,37.33,42900.0,28.0893,28.0969,28.0818,28.0969,42900.0
2014-06-03 12:30:00,37.33,37.33,37.3,37.31,121800.0,28.0969,28.0969,28.0743,28.0818,121800.0
2014-06-03 12:35:00,37.3,37.31,37.29,37.3,33100.0,28.0743,28.0818,28.0668,28.0743,33100.0
2014-06-03 12:40:00,37.3,37.31,37.3,37.31,44600.0,28.0743,28.0818,28.0743,28.0818,44600.0
2014-06-03 12:45:00,37.3,37.32,37.3,37.31,34000.0,28.0743,28.0893,28.0743,28.0818,34000.0
2014-06-03 12:50:00,37.31,37.31,37.29,37.29,80300.0,28.0818,28.0818,28.0668,28.0668,80300.0
2014-06-03 12:55:00,37.29,37.3,37.28,37.28,48000.0,28.0668,28.0743,28.0592,28.0592,48000.0
2014-06-03 13:00:00,37.28,37.3,37.28,37.3,21000.0,28.0592,28.0743,28.0592,28.0743,21000.0
2014-06-03 13:05:00,37.3,37.34,37.3,37.32,272700.0,28.0743,28.1044,28.0743,28.0893,272700.0
2014-06-03 13:10:00,37.32,37.33,37.32,37.33,26200.0,28.0893,28.0969,28.0893,28.0969,26200.0
2014-06-03 13:15:00,37.33,37.33,37.31,37.32,53400.0,28.0969,28.0969,28.0818,28.0893,53400.0
2014-06-03 13:20:00,37.32,37.32,37.31,37.32,13800.0,28.0893,28.0893,28.0818,28.0893,13800.0
2014-06-03 13:25:00,37.32,37.33,37.31,37.33,66200.0,28.0893,28.0969,28.0818,28.0969,66200.0
2014-06-03 13:30:00,37.33,37.35,37.31,37.32,154500.0,28.0969,28.1119,28.0818,28.0893,154500.0
2014-06-03 13:35:00,37.32,37.32,37.3,37.3,41400.0,28.0893,28.0893,28.0743,28.0743,41400.0
2014-06-03 13:40:00,37.31,37.32,37.3,37.32,92800.0,28.0818,28.0893,28.0743,28.0893,92800.0
2014-06-03 13:45:00,37.32,37.33,37.31,37.33,82600.0,28.0893,28.0969,28.0818,28.0969,82600.0
2014-06-03 13:50:00,37.33,37.33,37.33,37.33,57300.0,28.0969,28.0969,28.0969,28.0969,57300.0
2014-06-03 13:55:00,37.33,37.33,37.32,37.33,94700.0,28.0969,28.0969,28.0893,28.0969,94700.0
2014-06-03 14:00:00,37.33,37.33,37.32,37.33,100000.0,28.0969,28.0969,28.0893,28.0969,100000.0
2014-06-03 14:05:00,37.33,37.36,37.32,37.36,132000.0,28.0969,28.1194,28.0893,28.1194,132000.0
2014-06-03 14:10:00,37.36,37.36,37.35,37.36,90100.0,28.1194,28.1194,28.1119,28.1194,90100.0
2014-06-03 14:15:00,37.36,37.4,37.36,37.4,157300.0,28.1194,28.1495,28.1194,28.1495,157300.0
2014-06-03 14:20:00,37.4,37.41,37.39,37.41,228000.0,28.1495,28.1571,28.142,28.1571,228000.0
2014-06-03 14:25:00,37.41,37.42,37.4,37.42,221300.0,28.1571,28.1646,28.1495,28.1646,221300.0
2014-06-03 14:30:00,37.42,37.44,37.41,37.42,259900.0,28.1646,28.1796,28.1571,28.1646,259900.0
2014-06-03 14:35:00,37.43,37.45,37.42,37.44,397800.0,28.1721,28.1872,28.1646,28.1796,397800.0
2014-06-03 14:40:00,37.44,37.44,37.42,37.43,157800.0,28.1796,28.1796,28.1646,28.1721,157800.0
2014-06-03 14:45:00,37.42,37.44,37.42,37.44,134000.0,28.1646,28.1796,28.1646,28.1796,134000.0
2014-06-03 14:50:00,37.43,37.44,37.42,37.43,156500.0,28.1721,28.1796,28.1646,28.1721,156500.0
2014-06-03 14:55:00,37.43,37.48,37.43,37.47,635200.0,28.1721,28.2098,28.1721,28.2022,635200.0
2014-06-03 15:00:00,37.48,37.48,37.46,37.48,396900.0,28.2098,28.2098,28.1947,28.2098,396900.0
2014-06-03 15:05:00,37.48,37.48,37.46,37.47,275300.0,28.2098,28.2098,28.1947,28.2022,275300.0
2014-06-03 15:10:00,37.47,37.48,37.47,37.48,163300.0,28.2022,28.2098,28.2022,28.2098,163300.0
2014-06-03 15:15:00,37.48,37.5,37.48,37.49,785600.0,28.2098,28.2248,28.2098,28.2173,785600.0
2014-06-03 15:20:00,37.49,37.51,37.48,37.51,308900.0,28.2173,28.2323,28.2098,28.2323,308900.0
2014-06-03 15:25:00,37.51,37.52,37.49,37.49,513600.0,28.2323,28.2399,28.2173,28.2173,513600.0
2014-06-03 15:30:00,37.49,37.5,37.48,37.48,137700.0,28.2173,28.2248,28.2098,28.2098,137700.0
2014-06-03 15:35:00,37.48,37.49,37.47,37.47,207600.0,28.2098,28.2173,28.2022,28.2022,207600.0
2014-06-03 15:40:00,37.47,37.48,37.46,37.46,402200.0,28.2022,28.2098,28.1947,28.1947,402200.0
2014-06-03 15:45:00,37.47,37.47,37.42,37.44,418600.0,28.2022,28.2022,28.1646,28.1796,418600.0
2014-06-03 15:50:00,37.43,37.44,37.41,37.42,1543100.0,28.1721,28.1796,28.1571,28.1646,1543100.0
2014-06-03 15:55:00,37.42,37.47,37.4,37.43,2175000.0,28.1646,28.2022,28.1495,28.1721,2175000.0
2014-06-04 09:30:00,37.02,37.06,37.01,37.05,578000.0,27.8635,27.8936,27.856,27.8861,578000.0
2014-06-04 09:35:00,37.06,37.07,37.01,37.04,429800.0,27.8936,27.9012,27.856,27.8786,429800.0
2014-06-04 09:40:00,37.04,37.04,37.0,37.01,508800.0,27.8786,27.8786,27.8485,27.856,508800.0
2014-06-04 09:45:00,37.0,37.03,37.0,37.03,214100.0,27.8485,27.8711,27.8485,27.8711,214100.0
2014-06-04 09:50:00,37.04,37.07,37.03,37.05,373800.0,27.8786,27.9012,27.8711,27.8861,373800.0
2014-06-04 09:55:00,37.05,37.07,37.03,37.03,357900.0,27.8861,27.9012,27.8711,27.8711,357900.0
2014-06-04 10:00:00,37.03,37.06,37.03,37.03,316600.0,27.8711,27.8936,27.8711,27.8711,316600.0
2014-06-04 10:05:00,37.03,37.06,37.01,37.05,122400.0,27.8711,27.8936,27.856,27.8861,122400.0
2014-06-04 10:10:00,37.05,37.07,37.04,37.06,228100.0,27.8861,27.9012,27.8786,27.8936,228100.0
2014-06-04 10:15:00,37.05,37.07,37.05,37.06,99900.0,27.8861,27.9012,27.8861,27.8936,99900.0
2014-06-04 10:20:00,37.06,37.09,37.06,37.07,196200.0,27.8936,27.9162,27.8936,27.9012,196200.0
2014-06-04 10:25:00,37.07,37.08,37.07,37.08,78400.0,27.9012,27.9087,27.9012,27.9087,78400.0
2014-06-04 10:30:00,37.07,37.09,37.07,37.08,138400.0,27.9012,27.9162,27.9012,27.9087,138400.0
2014-06-04 10:35:00,37.08,37.09,37.07,37.08,127800.0,27.9087,27.9162,27.9012,27.9087,127800.0
2014-06-04 10:40:00,37.08,37.1,37.07,37.07,366100.0,27.9087,27.9237,27.9012,27.9012,366100.0
2014-06-04 10:45:00,37.07,37.08,37.06,37.08,147100.0,27.9012,27.9087,27.8936,27.9087,147100.0
2014-06-04 10:50:00,37.08,37.11,37.07,37.09,111400.0,27.9087,27.9313,27.9012,27.9162,111400.0
2014-06-04 10:55:00,37.09,37.11,37.09,37.1,151100.0,27.9162,27.9313,27.9162,27.9237,151100.0
2014-06-04 11:00:00,37.11,37.13,37.11,37.12,379600.0,27.9313,27.9463,27.9313,27.9388,379600.0
2014-06-04 11:05:00,37.13,37.14,37.12,37.14,83300.0,27.9463,27.9539,27.9388,27.9539,83300.0
2014-06-04 11:10:00,37.14,37.14,37.12,37.12,113700.0,27.9539,27.9539,27.9388,27.9388,113700.0
2014-06-04 11:15:00,37.13,37.13,37.11,37.12,56000.0,27.9463,27.9463,27.9313,27.9388,56000.0
2014-06-04 11:20:00,37.11,37.14,37.11,37.13,178100.0,27.9313,27.9539,27.9313,27.9463,178100.0
2014-06-04 11:25:00,37.13,37.13,37.12,37.12,41300.0,27.9463,27.9463,27.9388,27.9388,41300.0
2014-06-04 11:30:00,37.13,37.13,37.12,37.12,25500.0,27.9463,27.9463,27.9388,27.9388,25500.0
2014-06-04 11:35:00,37.12,37.13,37.12,37.12,6900.0,27.9388,27.9463,27.9388,27.9388,6900.0
2014-06-04 11:40:00,37.12,37.13,37.12,37.13,17100.0,27.9388,27.9463,27.9388,27.9463,17100.0
2014-06-04 11:45:00,37.12,37.14,37.12,37.14,21000.0,27.9388,27.9539,27.9388,27.9539,21000.0
2014-06-04 11:50:00,37.13,37.14,37.11,37.11,51000.0,27.9463,27.9539,27.9313,27.9313,51000.0
2014-06-04 11:55:00,37.12,37.14,37.11,37.13,93900.0,27.9388,27.9539,27.9313,27.9463,93900.0
2014-06-04 12:00:00,37.13,37.14,37.12,37.13,36200.0,27.9463,27.9539,27.9388,27.9463,36200.0
2014-06-04 12:05:00,37.14,37.14,37.13,37.13,8000.0,27.9539,27.9539,27.9463,27.9463,8000.0
2014-06-04 12:10:00,37.13,37.14,37.12,37.12,17100.0,27.9463,27.9539,27.9388,27.9388,17100.0
2014-06-04 12:15:00,37.12,37.13,37.12,37.13,44100.0,27.9388,27.9463,27.9388,27.9463,44100.0
2014-06-04 12:20:00,37.12,37.14,37.12,37.14,11300.0,27.9388,27.9539,27.9388,27.9539,11300.0
2014-06-04 12:25:00,37.13,37.14,37.13,37.14,3300.0,27.9463,27.9539,27.9463,27.9539,3300.0
2014-06-04 12:30:00,37.14,37.14,37.12,37.13,121700.0,27.9539,27.9539,27.9388,27.9463,121700.0
2014-06-04 12:35:00,37.13,37.13,37.12,37.12,2800.0,27.9463,27.9463,27.9388,27.9388,2800.0
2014-06-04 12:40:00,37.12,37.16,37.12,37.16,151400.0,27.9388,27.9689,27.9388,27.9689,151400.0
2014-06-04 12:45:00,37.16,37.16,37.13,37.14,70500.0,27.9689,27.9689,27.9463,27.9539,70500.0
2014-06-04 12:50:00,37.14,37.16,37.14,37.16,52500.0,27.9539,27.9689,27.9539,27.9689,52500.0
2014-06-04 12:55:00,37.15,37.15,37.13,37.13,71200.0,27.9614,27.9614,27.9463,27.9463,71200.0
2014-06-04 13:00:00,37.13,37.14,37.12,37.13,40600.0,27.9463,27.9539,27.9388,27.9463,40600.0
2014-06-04 13:05:00,37.14,37.15,37.13,37.14,117700.0,27.9539,27.9614,27.9463,27.9539,117700.0
2014-06-04 13:10:00,37.14,37.14,37.12,37.12,15000.0,27.9539,27.9539,27.9388,27.9388,15000.0
2014-06-04 13:15:00,37.12,37.13,37.12,37.12,14600.0,27.9388,27.9463,27.9388,27.9388,14600.0
2014-06-04 13:20:00,37.12,37.13,37.12,37.13,11500.0,27.9388,27.9463,27.9388,27.9463,11500.0
2014-06-04 13:25:00,37.12,37.13,37.12,37.13,13300.0,27.9388,27.9463,27.9388,27.9463,13300.0
2014-06-04 13:30:00,37.12,37.13,37.12,37.12,51100.0,27.9388,27.9463,27.9388,27.9388,51100.0
2014-06-04 13:35:00,37.13,37.13,37.12,37.13,8000.0,27.9463,27.9463,27.9388,27.9463,8000.0
2014-06-04 13:40:00,37.13,37.14,37.12,37.13,17700.0,27.9463,27.9539,27.9388,27.9463,17700.0
2014-06-04 13:45:00,37.13,37.14,37.13,37.13,11900.0,27.9463,27.9539,27.9463,27.9463,11900.0
2014-06-04 13:50:00,37.13,37.13,37.12,37.13,9800.0,27.9463,27.9463,27.9388,27.9463,9800.0
2014-06-04 13:55:00,37.13,37.14,37.12,37.14,17400.0,27.9463,27.9539,27.9388,27.9539,17400.0
2014-06-04 14:00:00,37.14,37.14,37.12,37.12,122400.0,27.9539,27.9539,27.9388,27.9388,122400.0
2014-06-04 14:05:00,37.12,37.13,37.12,37.12,17000.0,27.9388,27.9463,27.9388,27.9388,17000.0
2014-06-04 14:10:00,37.13,37.14,37.12,37.14,17900.0,27.9463,27.9539,27.9388,27.9539,17900.0
2014-06-04 14:15:00,37.14,37.14,37.14,37.14,8800.0,27.9539,27.9539,27.9539,27.9539,8800.0
2014-06-04 14:20:00,37.14,37.14,37.12,37.14,49200.0,27.9539,27.9539,27.9388,27.9539,49200.0
2014-06-04 14:25:00,37.14,37.15,37.14,37.14,73700.0,27.9539,27.9614,27.9539,27.9539,73700.0
2014-06-04 14:30:00,37.14,37.14,37.13,37.14,86800.0,27.9539,27.9539,27.9463,27.9539,86800.0
2014-06-04 14:35:00,37.14,37.14,37.13,37.13,15000.0,27.9539,27.9539,27.9463,27.9463,15000.0
2014-06-04 14:40:00,37.13,37.13,37.12,37.13,26900.0,27.9463,27.9463,27.9388,27.9463,26900.0
2014-06-04 14:45:00,37.13,37.13,37.12,37.12,124200.0,27.9463,27.9463,27.9388,27.9388,124200.0
2014-06-04 14:50:00,37.12,37.13,37.11,37.12,10500.0,27.9388,27.9463,27.9313,27.9388,10500.0
2014-06-04 14:55:00,37.12,37.14,37.12,37.14,44100.0,27.9388,27.9539,27.9388,27.9539,44100.0
2014-06-04 15:00:00,37.14,37.14,37.11,37.11,61200.0,27.9539,27.9539,27.9313,27.9313,61200.0
2014-06-04 15:05:00,37.11,37.12,37.11,37.12,82500.0,27.9313,27.9388,27.9313,27.9388,82500.0
2014-06-04 15:10:00,37.12,37.14,37.11,37.12,128400.0,27.9388,27.9539,27.9313,27.9388,128400.0
2014-06-04 15:15:00,37.12,37.14,37.12,37.13,35300.0,27.9388,27.9539,27.9388,27.9463,35300.0
2014-06-04 15:20:00,37.14,37.14,37.11,37.11,138700.0,27.9539,27.9539,27.9313,27.9313,138700.0
2014-06-04 15:25:00,37.11,37.12,37.11,37.12,86100.0,27.9313,27.9388,27.9313,27.9388,86100.0
2014-06-04 15:30:00,37.12,37.12,37.11,37.12,25800.0,27.9388,27.9388,27.9313,27.9388,25800.0
2014-06-04 15:35:00,37.12,37.12,37.11,37.11,76500.0,27.9388,27.9388,27.9313,27.9313,76500.0
2014-06-04 15:40:00,37.11,37.12,37.1,37.1,445800.0,27.9313,27.9388,27.9237,27.9237,445800.0
2014-06-04 15:45:00,37.11,37.11,37.09,37.09,166700.0,27.9313,27.9313,27.9162,27.9162,166700.0
2014-06-04 15:50:00,37.09,37.15,37.09,37.15,591300.0,27.9162,27.9614,27.9162,27.9614,591300.0
2014-06-04 15:55:00,37.15,37.16,37.12,37.14,1370900.0,27.9614,27.9689,27.9388,27.9539,1370900.0
2014-06-05 09:30:00,37.35,37.38,37.31,37.36,780700.0,28.1119,28.1345,28.0818,28.1194,780700.0
2014-06-05 09:35:00,37.35,37.4,37.35,37.36,462800.0,28.1119,28.1495,28.1119,28.1194,462800.0
2014-06-05 09:40:00,37.36,37.4,37.34,37.39,1194900.0,28.1194,28.1495,28.1044,28.142,1194900.0
2014-06-05 09:45:00,37.4,37.42,37.39,37.42,736300.0,28.1495,28.1646,28.142,28.1646,736300.0
2014-06-05 09:50:00,37.42,37.44,37.41,37.41,847000.0,28.1646,28.1796,28.1571,28.1571,847000.0
2014-06-05 09:55:00,37.41,37.42,37.37,37.38,692500.0,28.1571,28.1646,28.127,28.1345,692500.0
2014-06-05 10:00:00,37.39,37.41,37.33,37.33,489600.0,28.142,28.1571,28.0969,28.0969,489600.0
2014-06-05 10:05:00,37.33,37.34,37.29,37.3,380300.0,28.0969,28.1044,28.0668,28.0743,380300.0
2014-06-05 10:10:00,37.3,37.3,37.25,37.26,353800.0,28.0743,28.0743,28.0366,28.0442,353800.0
2014-06-05 10:15:00,37.26,37.28,37.24,37.27,236200.0,28.0442,28.0592,28.0291,28.0517,236200.0
2014-06-05 10:20:00,37.27,37.32,37.27,37.3,193900.0,28.0517,28.0893,28.0517,28.0743,193900.0
2014-06-05 10:25:00,37.31,37.36,37.3,37.35,496900.0,28.0818,28.1194,28.0743,28.1119,496900.0
2014-06-05 10:30:00,37.35,37.36,37.33,37.35,157000.0,28.1119,28.1194,28.0969,28.1119,157000.0
2014-06-05 10:35:00,37.34,37.35,37.34,37.35,139600.0,28.1044,28.1119,28.1044,28.1119,139600.0
2014-06-05 10:40:00,37.35,37.41,37.34,37.39,308700.0,28.1119,28.1571,28.1044,28.142,308700.0
2014-06-05 10:45:00,37.39,37.39,37.36,37.37,292900.0,28.142,28.142,28.1194,28.127,292900.0
2014-06-05 10:50:00,37.37,37.38,37.37,37.37,279800.0,28.127,28.1345,28.127,28.127,279800.0
2014-06-05 10:55:00,37.37,37.39,37.37,37.39,231900.0,28.127,28.142,28.127,28.142,231900.0
2014-06-05 11:00:00,37.39,37.4,37.36,37.4,74400.0,28.142,28.1495,28.1194,28.1495,74400.0
2014-06-05 11:05:00,37.4,37.41,37.37,37.39,79600.0,28.1495,28.1571,28.127,28.142,79600.0
2014-06-05 11:10:00,37.39,37.39,37.37,37.37,78000.0,28.142,28.142,28.127,28.127,78000.0
2014-06-05 11:15:00,37.38,37.39,37.37,37.38,77300.0,28.1345,28.142,28.127,28.1345,77300.0
2014-06-05 11:20:00,37.38,37.4,37.37,37.39,70800.0,28.1345,28.1495,28.127,28.142,70800.0
2014-06-05 11:25:00,37.39,37.4,37.37,37.39,129900.0,28.142,28.1495,28.127,28.142,129900.0
2014-06-05 11:30:00,37.39,37.39,37.37,37.39,72400.0,28.142,28.142,28.127,28.142,72400.0
2014-06-05 11:35:00,37.39,37.39,37.37,37.39,69200.0,28.142,28.142,28.127,28.142,69200.0
2014-06-05 11:40:00,37.39,37.41,37.39,37.39,81900.0,28.142,28.1571,28.142,28.142,81900.0
2014-06-05 11:45:00,37.39,37.44,37.39,37.43,195600.0,28.142,28.1796,28.142,28.1721,195600.0
2014-06-05 11:50:00,37.44,37.47,37.44,37.45,93100.0,28.1796,28.2022,28.1796,28.1872,93100.0
2014-06-05 11:55:00,37.44,37.47,37.44,37.46,31900.0,28.1796,28.2022,28.1796,28.1947,31900.0
2014-06-05 12:00:00,37.47,37.48,37.44,37.45,129500.0,28.2022,28.2098,28.1796,28.1872,129500.0
2014-06-05 12:05:00,37.45,37.45,37.42,37.43,209500.0,28.1872,28.1872,28.1646,28.1721,209500.0
2014-06-05 12:10:00,37.43,37.46,37.41,37.45,168700.0,28.1721,28.1947,28.1571,28.1872,168700.0
2014-06-05 12:15:00,37.45,37.46,37.44,37.45,66200.0,28.1872,28.1947,28.1796,28.1872,66200.0
2014-06-05 12:20:00,37.46,37.47,37.44,37.46,104400.0,28.1947,28.2022,28.1796,28.1947,104400.0
2014-06-05 12:25:00,37.46,37.5,37.46,37.5,174600.0,28.1947,28.2248,28.1947,28.2248,174600.0
2014-06-05 12:30:00,37.49,37.51,37.49,37.49,143900.0,28.2173,28.2323,28.2173,28.2173,143900.0
2014-06-05 12:35:00,37.49,37.5,37.47,37.47,198400.0,28.2173,28.2248,28.2022,28.2022,198400.0
2014-06-05 12:40:00,37.47,37.47,37.44,37.46,118900.0,28.2022,28.2022,28.1796,28.1947,118900.0
2014-06-05 12:45:00,37.46,37.46,37.44,37.44,59400.0,28.1947,28.1947,28.1796,28.1796,59400.0
2014-06-05 12:50:00,37.44,37.44,37.4,37.41,77700.0,28.1796,28.1796,28.1495,28.1571,77700.0
2014-06-05 12:55:00,37.41,37.42,37.39,37.42,77500.0,28.1571,28.1646,28.142,28.1646,77500.0
2014-06-05 13:00:00,37.42,37.43,37.39,37.4,65300.0,28.1646,28.1721,28.142,28.1495,65300.0
2014-06-05 13:05:00,37.4,37.41,37.39,37.39,53400.0,28.1495,28.1571,28.142,28.142,53400.0
2014-06-05 13:10:00,37.39,37.4,37.38,37.38,74100.0,28.142,28.1495,28.1345,28.1345,74100.0
2014-06-05 13:15:00,37.39,37.4,37.39,37.39,31100.0,28.142,28.1495,28.142,28.142,31100.0
2014-06-05 13:20:00,37.39,37.4,37.38,37.38,22700.0,28.142,28.1495,28.1345,28.1345,22700.0
2014-06-05 13:25:00,37.38,37.38,37.36,37.38,202500.0,28.1345,28.1345,28.1194,28.1345,202500.0
2014-06-05 13:30:00,37.38,37.4,37.37,37.39,31700.0,28.1345,28.1495,28.127,28.142,31700.0
2014-06-05 13:35:00,37.38,37.39,37.38,37.38,16300.0,28.1345,28.142,28.1345,28.1345,16300.0
2014-06-05 13:40:00,37.39,37.4,37.36,37.36,60000.0,28.142,28.1495,28.1194,28.1194,60000.0
2014-06-05 13:45:00,37.37,37.38,37.36,37.36,31500.0,28.127,28.1345,28.1194,28.1194,31500.0
2014-06-05 13:50:00,37.35,37.38,37.35,37.38,31700.0,28.1119,28.1345,28.1119,28.1345,31700.0
2014-06-05 13:55:00,37.38,37.39,37.37,37.37,8100.0,28.1345,28.142,28.127,28.127,8100.0
2014-06-05 14:00:00,37.37,37.38,37.37,37.37,20600.0,28.127,28.1345,28.127,28.127,20600.0
2014-06-05 14:05:00,37.38,37.38,37.36,37.38,39400.0,28.1345,28.1345,28.1194,28.1345,39400.0
2014-06-05 14:10:00,37.38,37.39,37.38,37.39,15900.0,28.1345,28.142,28.1345,28.142,15900.0
2014-06-05 14:15:00,37.4,37.41,37.39,37.39,20300.0,28.1495,28.1571,28.142,28.142,20300.0
2014-06-05 14:20:00,37.39,37.42,37.39,37.41,21300.0,28.142,28.1646,28.142,28.1571,21300.0
2014-06-05 14:25:00,37.41,37.42,37.4,37.41,28100.0,28.1571,28.1646,28.1495,28.1571,28100.0
2014-06-05 14:30:00,37.41,37.42,37.4,37.41,9200.0,28.1571,28.1646,28.1495,28.1571,9200.0
2014-06-05 14:35:00,37.41,37.42,37.41,37.41,11200.0,28.1571,28.1646,28.1571,28.1571,11200.0
2014-06-05 14:40:00,37.42,37.45,37.41,37.44,81100.0,28.1646,28.1872,28.1571,28.1796,81100.0
2014-06-05 14:45:00,37.44,37.44,37.43,37.44,25300.0,28.1796,28.1796,28.1721,28.1796,25300.0
2014-06-05 14:50:00,37.43,37.43,37.37,37.37,61400.0,28.1721,28.1721,28.127,28.127,61400.0
2014-06-05 14:55:00,37.37,37.4,37.36,37.39,78900.0,28.127,28.1495,28.1194,28.142,78900.0
2014-06-05 15:00:00,37.39,37.42,37.38,37.4,135100.0,28.142,28.1646,28.1345,28.1495,135100.0
2014-06-05 15:05:00,37.41,37.44,37.4,37.42,119900.0,28.1571,28.1796,28.1495,28.1646,119900.0
2014-06-05 15:10:00,37.41,37.44,37.41,37.43,178400.0,28.1571,28.1796,28.1571,28.1721,178400.0
2014-06-05 15:15:00,37.44,37.44,37.43,37.44,116500.0,28.1796,28.1796,28.1721,28.1796,116500.0
2014-06-05 15:20:00,37.44,37.46,37.43,37.43,290400.0,28.1796,28.1947,28.1721,28.1721,290400.0
2014-06-05 15:25:00,37.43,37.44,37.42,37.43,199500.0,28.1721,28.1796,28.1646,28.1721,199500.0
2014-06-05 15:30:00,37.43,37.43,37.42,37.42,51200.0,28.1721,28.1721,28.1646,28.1646,51200.0
2014-06-05 15:35:00,37.42,37.43,37.41,37.41,110800.0,28.1646,28.1721,28.1571,28.1571,110800.0
2014-06-05 15:40:00,37.41,37.42,37.39,37.39,150900.0,28.1571,28.1646,28.142,28.142,150900.0
2014-06-05 15:45:00,37.39,37.4,37.38,37.38,171500.0,28.142,28.1495,28.1345,28.1345,171500.0
2014-06-05 15:50:00,37.38,37.43,37.38,37.43,391400.0,28.1345,28.1721,28.1345,28.1721,391400.0
2014-06-05 15:55:00,37.43,37.44,37.41,37.42,938800.0,28.1721,28.1796,28.1571,28.1646,938800.0
2014-06-06 09:30:00,37.25,37.32,37.25,37.27,527900.0,28.0366,28.0893,28.0366,28.0517,527900.0
2014-06-06 09:35:00,37.27,37.31,37.25,37.3,456700.0,28.0517,28.0818,28.0366,28.0743,456700.0
2014-06-06 09:40:00,37.3,37.32,37.27,37.31,906700.0,28.0743,28.0893,28.0517,28.0818,906700.0
2014-06-06 09:45:00,37.31,37.32,37.3,37.32,233800.0,28.0818,28.0893,28.0743,28.0893,233800.0
2014-06-06 09:50:00,37.32,37.35,37.31,37.35,681700.0,28.0893,28.1119,28.0818,28.1119,681700.0
2014-06-06 09:55:00,37.34,37.35,37.33,37.35,439400.0,28.1044,28.1119,28.0969,28.1119,439400.0
2014-06-06 10:00:00,37.35,37.35,37.34,37.35,467400.0,28.1119,28.1119,28.1044,28.1119,467400.0
2014-06-06 10:05:00,37.34,37.34,37.3,37.32,460400.0,28.1044,28.1044,28.0743,28.0893,460400.0
2014-06-06 10:10:00,37.33,37.33,37.3,37.3,318800.0,28.0969,28.0969,28.0743,28.0743,318800.0
2014-06-06 10:15:00,37.3,37.33,37.3,37.31,100400.0,28.0743,28.0969,28.0743,28.0818,100400.0
2014-06-06 10:20:00,37.31,37.33,37.3,37.31,331500.0,28.0818,28.0969,28.0743,28.0818,331500.0
2014-06-06 10:25:00,37.31,37.31,37.29,37.3,155700.0,28.0818,28.0818,28.0668,28.0743,155700.0
2014-06-06 10:30:00,37.31,37.31,37.29,37.3,78200.0,28.0818,28.0818,28.0668,28.0743,78200.0
2014-06-06 10:35:00,37.3,37.32,37.29,37.31,144500.0,28.0743,28.0893,28.0668,28.0818,144500.0
2014-06-06 10:40:00,37.31,37.32,37.3,37.31,55600.0,28.0818,28.0893,28.0743,28.0818,55600.0
2014-06-06 10:45:00,37.31,37.32,37.29,37.3,210800.0,28.0818,28.0893,28.0668,28.0743,210800.0
2014-06-06 10:50:00,37.3,37.31,37.28,37.29,224900.0,28.0743,28.0818,28.0592,28.0668,224900.0
2014-06-06 10:55:00,37.29,37.3,37.25,37.25,645000.0,28.0668,28.0743,28.0366,28.0366,645000.0
2014-06-06 11:00:00,37.25,37.27,37.22,37.23,343500.0,28.0366,28.0517,28.0141,28.0216,343500.0
2014-06-06 11:05:00,37.22,37.28,37.22,37.25,165800.0,28.0141,28.0592,28.0141,28.0366,165800.0
2014-06-06 11:10:00,37.26,37.26,37.23,37.25,143100.0,28.0442,28.0442,28.0216,28.0366,143100.0
2014-06-06 11:15:00,37.25,37.31,37.24,37.3,201300.0,28.0366,28.0818,28.0291,28.0743,201300.0
2014-06-06 11:20:00,37.31,37.32,37.28,37.3,190200.0,28.0818,28.0893,28.0592,28.0743,190200.0
2014-06-06 11:25:00,37.3,37.31,37.29,37.29,75300.0,28.0743,28.0818,28.0668,28.0668,75300.0
2014-06-06 11:30:00,37.29,37.31,37.29,37.3,97000.0,28.0668,28.0818,28.0668,28.0743,97000.0
2014-06-06 11:35:00,37.31,37.33,37.3,37.33,206900.0,28.0818,28.0969,28.0743,28.0969,206900.0
2014-06-06 11:40:00,37.33,37.33,37.31,37.32,57200.0,28.0969,28.0969,28.0818,28.0893,57200.0
2014-06-06 11:45:00,37.32,37.32,37.24,37.24,645700.0,28.0893,28.0893,28.0291,28.0291,645700.0
2014-06-06 11:50:00,37.25,37.27,37.24,37.26,277100.0,28.0366,28.0517,28.0291,28.0442,277100.0
2014-06-06 11:55:00,37.26,37.26,37.24,37.24,68600.0,28.0442,28.0442,28.0291,28.0291,68600.0
2014-06-06 12:00:00,37.25,37.26,37.25,37.25,18800.0,28.0366,28.0442,28.0366,28.0366,18800.0
2014-06-06 12:05:00,37.26,37.26,37.23,37.24,87800.0,28.0442,28.0442,28.0216,28.0291,87800.0
2014-06-06 12:10:00,37.23,37.24,37.22,37.23,26200.0,28.0216,28.0291,28.0141,28.0216,26200.0
2014-06-06 12:15:00,37.23,37.26,37.23,37.25,80500.0,28.0216,28.0442,28.0216,28.0366,80500.0
2014-06-06 12:20:00,37.25,37.26,37.25,37.25,86700.0,28.0366,28.0442,28.0366,28.0366,86700.0
2014-06-06 12:25:00,37.26,37.3,37.26,37.3,111200.0,28.0442,28.0743,28.0442,28.0743,111200.0
2014-06-06 12:30:00,37.3,37.31,37.27,37.27,61700.0,28.0743,28.0818,28.0517,28.0517,61700.0
2014-06-06 12:35:00,37.27,37.28,37.25,37.27,212600.0,28.0517,28.0592,28.0366,28.0517,212600.0
2014-06-06 12:40:00,37.26,37.29,37.25,37.28,192900.0,28.0442,28.0668,28.0366,28.0592,192900.0
2014-06-06 12:45:00,37.28,37.28,37.26,37.26,19900.0,28.0592,28.0592,28.0442,28.0442,19900.0
2014-06-06 12:50:00,37.27,37.27,37.25,37.25,11200.0,28.0517,28.0517,28.0366,28.0366,11200.0
2014-06-06 12:55:00,37.25,37.26,37.24,37.24,37800.0,28.0366,28.0442,28.0291,28.0291,37800.0
2014-06-06 13:00:00,37.25,37.26,37.25,37.26,23900.0,28.0366,28.0442,28.0366,28.0442,23900.0
2014-06-06 13:05:00,37.26,37.28,37.23,37.23,181500.0,28.0442,28.0592,28.0216,28.0216,181500.0
2014-06-06 13:10:00,37.23,37.27,37.23,37.25,103200.0,28.0216,28.0517,28.0216,28.0366,103200.0
2014-06-06 13:15:00,37.25,37.27,37.25,37.27,24900.0,28.0366,28.0517,28.0366,28.0517,24900.0
2014-06-06 13:20:00,37.27,37.28,37.26,37.27,16600.0,28.0517,28.0592,28.0442,28.0517,16600.0
2014-06-06 13:25:00,37.27,37.27,37.22,37.23,190900.0,28.0517,28.0517,28.0141,28.0216,190900.0
2014-06-06 13:30:00,37.23,37.23,37.21,37.21,44400.0,28.0216,28.0216,28.0065,28.0065,44400.0
2014-06-06 13:35:00,37.21,37.22,37.21,37.21,63600.0,28.0065,28.0141,28.0065,28.0065,63600.0
2014-06-06 13:40:00,37.22,37.22,37.21,37.21,21100.0,28.0141,28.0141,28.0065,28.0065,21100.0
2014-06-06 13:45:00,37.21,37.23,37.19,37.21,463700.0,28.0065,28.0216,27.9915,28.0065,463700.0
2014-06-06 13:50:00,37.21,37.22,37.19,37.21,27300.0,28.0065,28.0141,27.9915,28.0065,27300.0
2014-06-06 13:55:00,37.21,37.21,37.19,37.2,18800.0,28.0065,28.0065,27.9915,27.999,18800.0
2014-06-06 14:00:00,37.2,37.21,37.19,37.21,52600.0,27.999,28.0065,27.9915,28.0065,52600.0
2014-06-06 14:05:00,37.21,37.23,37.2,37.23,40100.0,28.0065,28.0216,27.999,28.0216,40100.0
2014-06-06 14:10:00,37.23,37.25,37.22,37.25,30400.0,28.0216,28.0366,28.0141,28.0366,30400.0
2014-06-06 14:15:00,37.25,37.25,37.24,37.25,9400.0,28.0366,28.0366,28.0291,28.0366,9400.0
2014-06-06 14:20:00,37.25,37.26,37.24,37.26,18900.0,28.0366,28.0442,28.0291,28.0442,18900.0
2014-06-06 14:25:00,37.26,37.27,37.25,37.26,51300.0,28.0442,28.0517,28.0366,28.0442,51300.0
2014-06-06 14:30:00,37.26,37.26,37.25,37.26,20900.0,28.0442,28.0442,28.0366,28.0442,20900.0
2014-06-06 14:35:00,37.26,37.26,37.23,37.23,28500.0,28.0442,28.0442,28.0216,28.0216,28500.0
2014-06-06 14:40:00,37.23,37.23,37.22,37.23,17600.0,28.0216,28.0216,28.0141,28.0216,17600.0
2014-06-06 14:45:00,37.23,37.25,37.22,37.23,35500.0,28.0216,28.0366,28.0141,28.0216,35500.0
2014-06-06 14:50:00,37.24,37.25,37.23,37.24,46000.0,28.0291,28.0366,28.0216,28.0291,46000.0
2014-06-06 14:55:00,37.24,37.27,37.24,37.26,36800.0,28.0291,28.0517,28.0291,28.0442,36800.0
2014-06-06 15:00:00,37.26,37.27,37.26,37.26,29900.0,28.0442,28.0517,28.0442,28.0442,29900.0
2014-06-06 15:05:00,37.27,37.27,37.24,37.25,63600.0,28.0517,28.0517,28.0291,28.0366,63600.0
2014-06-06 15:10:00,37.25,37.25,37.24,37.25,12100.0,28.0366,28.0366,28.0291,28.0366,12100.0
2014-06-06 15:15:00,37.25,37.26,37.24,37.26,40300.0,28.0366,28.0442,28.0291,28.0442,40300.0
2014-06-06 15:20:00,37.26,37.26,37.24,37.25,75200.0,28.0442,28.0442,28.0291,28.0366,75200.0
2014-06-06 15:25:00,37.25,37.26,37.24,37.25,52200.0,28.0366,28.0442,28.0291,28.0366,52200.0
2014-06-06 15:30:00,37.26,37.26,37.25,37.26,30300.0,28.0442,28.0442,28.0366,28.0442,30300.0
2014-06-06 15:35:00,37.26,37.27,37.25,37.25,52000.0,28.0442,28.0517,28.0366,28.0366,52000.0
2014-06-06 15:40:00,37.25,37.26,37.23,37.26,124000.0,28.0366,28.0442,28.0216,28.0442,124000.0
2014-06-06 15:45:00,37.26,37.28,37.25,37.26,180300.0,28.0442,28.0592,28.0366,28.0442,180300.0
2014-06-06 15:50:00,37.26,37.29,37.24,37.26,564200.0,28.0442,28.0668,28.0291,28.0442,564200.0
2014-06-06 15:55:00,37.26,37.29,37.24,37.24,945800.0,28.0442,28.0668,28.0291,28.0291,945800.0
2014-06-09 09:30:00,37.38,37.48,37.37,37.47,453000.0,28.1345,28.2098,28.127,28.2022,453000.0
2014-06-09 09:35:00,37.47,37.48,37.44,37.45,135800.0,28.2022,28.2098,28.1796,28.1872,135800.0
2014-06-09 09:40:00,37.45,37.46,37.41,37.46,252600.0,28.1872,28.1947,28.1571,28.1947,252600.0
2014-06-09 09:45:00,37.45,37.47,37.43,37.44,143700.0,28.1872,28.2022,28.1721,28.1796,143700.0
2014-06-09 09:50:00,37.43,37.47,37.43,37.47,200500.0,28.1721,28.2022,28.1721,28.2022,200500.0
2014-06-09 09:55:00,37.46,37.48,37.44,37.45,157200.0,28.1947,28.2098,28.1796,28.1872,157200.0
2014-06-09 10:00:00,37.46,37.48,37.45,37.45,101700.0,28.1947,28.2098,28.1872,28.1872,101700.0
2014-06-09 10:05:00,37.45,37.46,37.42,37.42,239900.0,28.1872,28.1947,28.1646,28.1646,239900.0
2014-06-09 10:10:00,37.42,37.44,37.41,37.41,114200.0,28.1646,28.1796,28.1571,28.1571,114200.0
2014-06-09 10:15:00,37.42,37.42,37.38,37.39,274900.0,28.1646,28.1646,28.1345,28.142,274900.0
2014-06-09 10:20:00,37.39,37.42,37.38,37.42,175500.0,28.142,28.1646,28.1345,28.1646,175500.0
2014-06-09 10:25:00,37.42,37.44,37.41,37.44,47400.0,28.1646,28.1796,28.1571,28.1796,47400.0
2014-06-09 10:30:00,37.43,37.44,37.41,37.41,65800.0,28.1721,28.1796,28.1571,28.1571,65800.0
2014-06-09 10:35:00,37.41,37.44,37.41,37.43,134700.0,28.1571,28.1796,28.1571,28.1721,134700.0
2014-06-09 10:40:00,37.44,37.45,37.41,37.41,63500.0,28.1796,28.1872,28.1571,28.1571,63500.0
2014-06-09 10:45:00,37.42,37.43,37.4,37.43,187100.0,28.1646,28.1721,28.1495,28.1721,187100.0
2014-06-09 10:50:00,37.42,37.44,37.41,37.43,41300.0,28.1646,28.1796,28.1571,28.1721,41300.0
2014-06-09 10:55:00,37.44,37.45,37.43,37.45,121900.0,28.1796,28.1872,28.1721,28.1872,121900.0
2014-06-09 11:00:00,37.45,37.45,37.43,37.43,35200.0,28.1872,28.1872,28.1721,28.1721,35200.0
2014-06-09 11:05:00,37.43,37.45,37.43,37.45,46400.0,28.1721,28.1872,28.1721,28.1872,46400.0
2014-06-09 11:10:00,37.45,37.45,37.41,37.43,284300.0,28.1872,28.1872,28.1571,28.1721,284300.0
2014-06-09 11:15:00,37.43,37.43,37.42,37.43,110600.0,28.1721,28.1721,28.1646,28.1721,110600.0
2014-06-09 11:20:00,37.43,37.47,37.43,37.46,126300.0,28.1721,28.2022,28.1721,28.1947,126300.0
2014-06-09 11:25:00,37.45,37.51,37.45,37.5,555100.0,28.1872,28.2323,28.1872,28.2248,555100.0
2014-06-09 11:30:00,37.5,37.52,37.5,37.5,89300.0,28.2248,28.2399,28.2248,28.2248,89300.0
2014-06-09 11:35:00,37.51,37.56,37.51,37.55,365400.0,28.2323,28.27,28.2323,28.2624,365400.0
2014-06-09 11:40:00,37.55,37.58,37.55,37.55,340700.0,28.2624,28.285,28.2624,28.2624,340700.0
2014-06-09 11:45:00,37.55,37.57,37.55,37.56,75900.0,28.2624,28.2775,28.2624,28.27,75900.0
2014-06-09 11:50:00,37.56,37.58,37.55,37.58,152300.0,28.27,28.285,28.2624,28.285,152300.0
2014-06-09 11:55:00,37.58,37.58,37.55,37.55,69300.0,28.285,28.285,28.2624,28.2624,69300.0
2014-06-09 12:00:00,37.56,37.56,37.55,37.55,33300.0,28.27,28.27,28.2624,28.2624,33300.0
2014-06-09 12:05:00,37.55,37.56,37.55,37.56,576600.0,28.2624,28.27,28.2624,28.27,576600.0
2014-06-09 12:10:00,37.56,37.56,37.55,37.55,114800.0,28.27,28.27,28.2624,28.2624,114800.0
2014-06-09 12:15:00,37.55,37.56,37.55,37.56,61300.0,28.2624,28.27,28.2624,28.27,61300.0
2014-06-09 12:20:00,37.56,37.56,37.55,37.56,41900.0,28.27,28.27,28.2624,28.27,41900.0
2014-06-09 12:25:00,37.56,37.57,37.55,37.56,118500.0,28.27,28.2775,28.2624,28.27,118500.0
2014-06-09 12:30:00,37.55,37.57,37.55,37.57,33000.0,28.2624,28.2775,28.2624,28.2775,33000.0
2014-06-09 12:35:00,37.57,37.57,37.56,37.57,14400.0,28.2775,28.2775,28.27,28.2775,14400.0
2014-06-09 12:40:00,37.57,37.57,37.56,37.57,154400.0,28.2775,28.2775,28.27,28.2775,154400.0
2014-06-09 12:45:00,37.57,37.57,37.56,37.57,112700.0,28.2775,28.2775,28.27,28.2775,112700.0
2014-06-09 12:50:00,37.57,37.58,37.57,37.58,88000.0,28.2775,28.285,28.2775,28.285,88000.0
2014-06-09 12:55:00,37.58,37.58,37.56,37.56,77700.0,28.285,28.285,28.27,28.27,77700.0
2014-06-09 13:00:00,37.57,37.59,37.56,37.57,70900.0,28.2775,28.2925,28.27,28.2775,70900.0
2014-06-09 13:05:00,37.58,37.58,37.56,37.57,310300.0,28.285,28.285,28.27,28.2775,310300.0
2014-06-09 13:10:00,37.57,37.57,37.56,37.57,68000.0,28.2775,28.2775,28.27,28.2775,68000.0
2014-06-09 13:15:00,37.57,37.57,37.56,37.57,17400.0,28.2775,28.2775,28.27,28.2775,17400.0
2014-06-09 13:20:00,37.57,37.58,37.55,37.58,246400.0,28.2775,28.285,28.2624,28.285,246400.0
2014-06-09 13:25:00,37.58,37.59,37.57,37.57,128600.0,28.285,28.2925,28.2775,28.2775,128600.0
2014-06-09 13:30:00,37.58,37.58,37.57,37.57,11200.0,28.285,28.285,28.2775,28.2775,11200.0
2014-06-09 13:35:00,37.57,37.59,37.57,37.58,59200.0,28.2775,28.2925,28.2775,28.285,59200.0
2014-06-09 13:40:00,37.58,37.58,37.57,37.58,26000.0,28.285,28.285,28.2775,28.285,26000.0
2014-06-09 13:45:00,37.58,37.58,37.56,37.58,128200.0,28.285,28.285,28.27,28.285,128200.0
2014-06-09 13:50:00,37.58,37.59,37.57,37.59,56700.0,28.285,28.2925,28.2775,28.2925,56700.0
2014-06-09 13:55:00,37.59,37.61,37.58,37.6,186100.0,28.2925,28.3076,28.285,28.3001,186100.0
2014-06-09 14:00:00,37.61,37.61,37.59,37.6,203300.0,28.3076,28.3076,28.2925,28.3001,203300.0
2014-06-09 14:05:00,37.6,37.61,37.58,37.58,360900.0,28.3001,28.3076,28.285,28.285,360900.0
2014-06-09 14:10:00,37.58,37.58,37.54,37.55,85600.0,28.285,28.285,28.2549,28.2624,85600.0
2014-06-09 14:15:00,37.55,37.58,37.55,37.57,125100.0,28.2624,28.285,28.2624,28.2775,125100.0
2014-06-09 14:20:00,37.57,37.58,37.56,37.56,28900.0,28.2775,28.285,28.27,28.27,28900.0
2014-06-09 14:25:00,37.56,37.57,37.54,37.54,64800.0,28.27,28.2775,28.2549,28.2549,64800.0
2014-06-09 14:30:00,37.54,37.55,37.52,37.52,55900.0,28.2549,28.2624,28.2399,28.2399,55900.0
2014-06-09 14:35:00,37.52,37.55,37.51,37.55,172800.0,28.2399,28.2624,28.2323,28.2624,172800.0
2014-06-09 14:40:00,37.55,37.57,37.54,37.56,93400.0,28.2624,28.2775,28.2549,28.27,93400.0
2014-06-09 14:45:00,37.57,37.58,37.57,37.57,76200.0,28.2775,28.285,28.2775,28.2775,76200.0
2014-06-09 14:50:00,37.58,37.59,37.57,37.59,47400.0,28.285,28.2925,28.2775,28.2925,47400.0
2014-06-09 14:55:00,37.58,37.59,37.57,37.59,80200.0,28.285,28.2925,28.2775,28.2925,80200.0
2014-06-09 15:00:00,37.59,37.59,37.57,37.59,423400.0,28.2925,28.2925,28.2775,28.2925,423400.0
2014-06-09 15:05:00,37.59,37.6,37.59,37.59,59800.0,28.2925,28.3001,28.2925,28.2925,59800.0
2014-06-09 15:10:00,37.6,37.6,37.59,37.59,51000.0,28.3001,28.3001,28.2925,28.2925,51000.0
2014-06-09 15:15:00,37.59,37.61,37.59,37.61,71500.0,28.2925,28.3076,28.2925,28.3076,71500.0
2014-06-09 15:20:00,37.61,37.61,37.6,37.61,58000.0,28.3076,28.3076,28.3001,28.3076,58000.0
2014-06-09 15:25:00,37.61,37.62,37.6,37.6,97400.0,28.3076,28.3151,28.3001,28.3001,97400.0
2014-06-09 15:30:00,37.61,37.61,37.59,37.6,239400.0,28.3076,28.3076,28.2925,28.3001,239400.0
2014-06-09 15:35:00,37.6,37.61,37.58,37.59,379800.0,28.3001,28.3076,28.285,28.2925,379800.0
2014-06-09 15:40:00,37.59,37.59,37.57,37.58,136900.0,28.2925,28.2925,28.2775,28.285,136900.0
2014-06-09 15:45:00,37.58,37.59,37.57,37.58,212700.0,28.285,28.2925,28.2775,28.285,212700.0
2014-06-09 15:50:00,37.58,37.59,37.57,37.59,698600.0,28.285,28.2925,28.2775,28.2925,698600.0
2014-06-09 15:55:00,37.59,37.61,37.58,37.6,1519300.0,28.2925,28.3076,28.285,28.3001,1519300.0
2014-06-10 09:30:00,37.83,37.83,37.77,37.78,528900.0,28.4732,28.4732,28.428,28.4356,528900.0
2014-06-10 09:35:00,37.78,37.8,37.72,37.73,342200.0,28.4356,28.4506,28.3904,28.3979,342200.0
2014-06-10 09:40:00,37.73,37.73,37.68,37.69,425200.0,28.3979,28.3979,28.3603,28.3678,425200.0
2014-06-10 09:45:00,37.69,37.76,37.69,37.74,224100.0,28.3678,28.4205,28.3678,28.4054,224100.0
2014-06-10 09:50:00,37.74,37.75,37.73,37.74,184300.0,28.4054,28.413,28.3979,28.4054,184300.0
2014-06-10 09:55:00,37.74,37.75,37.72,37.74,131700.0,28.4054,28.413,28.3904,28.4054,131700.0
2014-06-10 10:00:00,37.75,37.75,37.72,37.72,169600.0,28.413,28.413,28.3904,28.3904,169600.0
2014-06-10 10:05:00,37.72,37.74,37.69,37.71,287500.0,28.3904,28.4054,28.3678,28.3829,287500.0
2014-06-10 10:10:00,37.72,37.73,37.7,37.72,213600.0,28.3904,28.3979,28.3753,28.3904,213600.0
2014-06-10 10:15:00,37.72,37.74,37.71,37.71,163700.0,28.3904,28.4054,28.3829,28.3829,163700.0
2014-06-10 10:20:00,37.71,37.74,37.71,37.73,118900.0,28.3829,28.4054,28.3829,28.3979,118900.0
2014-06-10 10:25:00,37.73,37.74,37.71,37.74,138800.0,28.3979,28.4054,28.3829,28.4054,138800.0
2014-06-10 10:30:00,37.74,37.74,37.73,37.73,96200.0,28.4054,28.4054,28.3979,28.3979,96200.0
2014-06-10 10:35:00,37.73,37.75,37.73,37.75,146400.0,28.3979,28.413,28.3979,28.413,146400.0
2014-06-10 10:40:00,37.74,37.74,37.71,37.71,113700.0,28.4054,28.4054,28.3829,28.3829,113700.0
2014-06-10 10:45:00,37.72,37.72,37.71,37.72,36700.0,28.3904,28.3904,28.3829,28.3904,36700.0
2014-06-10 10:50:00,37.72,37.72,37.7,37.71,91600.0,28.3904,28.3904,28.3753,28.3829,91600.0
2014-06-10 10:55:00,37.71,37.72,37.7,37.72,48200.0,28.3829,28.3904,28.3753,28.3904,48200.0
2014-06-10 11:00:00,37.72,37.73,37.71,37.71,57500.0,28.3904,28.3979,28.3829,28.3829,57500.0
2014-06-10 11:05:00,37.72,37.74,37.71,37.72,75000.0,28.3904,28.4054,28.3829,28.3904,75000.0
2014-06-10 11:10:00,37.73,37.73,37.71,37.72,47500.0,28.3979,28.3979,28.3829,28.3904,47500.0
2014-06-10 11:15:00,37.73,37.73,37.71,37.71,41300.0,28.3979,28.3979,28.3829,28.3829,41300.0
2014-06-10 11:20:00,37.71,37.73,37.7,37.72,48800.0,28.3829,28.3979,28.3753,28.3904,48800.0
2014-06-10 11:25:00,37.72,37.75,37.72,37.74,84000.0,28.3904,28.413,28.3904,28.4054,84000.0
2014-06-10 11:30:00,37.74,37.75,37.72,37.75,145000.0,28.4054,28.413,28.3904,28.413,145000.0
2014-06-10 11:35:00,37.74,37.75,37.73,37.75,18300.0,28.4054,28.413,28.3979,28.413,18300.0
2014-06-10 11:40:00,37.75,37.75,37.74,37.75,32100.0,28.413,28.413,28.4054,28.413,32100.0
2014-06-10 11:45:00,37.75,37.76,37.74,37.76,176800.0,28.413,28.4205,28.4054,28.4205,176800.0
2014-06-10 11:50:00,37.75,37.77,37.75,37.77,10700.0,28.413,28.428,28.413,28.428,10700.0
2014-06-10 11:55:00,37.77,37.78,37.76,37.77,74000.0,28.428,28.4356,28.4205,28.428,74000.0
2014-06-10 12:00:00,37.78,37.78,37.77,37.77,54600.0,28.4356,28.4356,28.428,28.428,54600.0
2014-06-10 12:05:00,37.77,37.78,37.76,37.77,69100.0,28.428,28.4356,28.4205,28.428,69100.0
2014-06-10 12:10:00,37.76,37.77,37.76,37.76,19500.0,28.4205,28.428,28.4205,28.4205,19500.0
2014-06-10 12:15:00,37.77,37.77,37.76,37.77,47000.0,28.428,28.428,28.4205,28.428,47000.0
2014-06-10 12:20:00,37.76,37.77,37.76,37.77,14300.0,28.4205,28.428,28.4205,28.428,14300.0
2014-06-10 12:25:00,37.77,37.77,37.76,37.77,79600.0,28.428,28.428,28.4205,28.428,79600.0
2014-06-10 12:30:00,37.77,37.77,37.76,37.77,7100.0,28.428,28.428,28.4205,28.428,7100.0
2014-06-10 12:35:00,37.77,37.77,37.76,37.77,5700.0,28.428,28.428,28.4205,28.428,5700.0
2014-06-10 12:40:00,37.76,37.77,37.76,37.77,41200.0,28.4205,28.428,28.4205,28.428,41200.0
2014-06-10 12:45:00,37.77,37.77,37.76,37.77,7400.0,28.428,28.428,28.4205,28.428,7400.0
2014-06-10 12:50:00,37.76,37.77,37.76,37.76,8200.0,28.4205,28.428,28.4205,28.4205,8200.0
2014-06-10 12:55:00,37.77,37.77,37.76,37.77,16100.0,28.428,28.428,28.4205,28.428,16100.0
2014-06-10 13:00:00,37.77,37.77,37.76,37.76,18200.0,28.428,28.428,28.4205,28.4205,18200.0
2014-06-10 13:05:00,37.76,37.77,37.76,37.77,13000.0,28.4205,28.428,28.4205,28.428,13000.0
2014-06-10 13:10:00,37.76,37.77,37.76,37.77,31900.0,28.4205,28.428,28.4205,28.428,31900.0
2014-06-10 13:15:00,37.76,37.77,37.75,37.75,34700.0,28.4205,28.428,28.413,28.413,34700.0
2014-06-10 13:20:00,37.76,37.76,37.75,37.75,5900.0,28.4205,28.4205,28.413,28.413,5900.0
2014-06-10 13:25:00,37.75,37.76,37.74,37.75,28500.0,28.413,28.4205,28.4054,28.413,28500.0
2014-06-10 13:30:00,37.76,37.76,37.75,37.75,6200.0,28.4205,28.4205,28.413,28.413,6200.0
2014-06-10 13:35:00,37.76,37.77,37.75,37.76,21000.0,28.4205,28.428,28.413,28.4205,21000.0
2014-06-10 13:40:00,37.75,37.77,37.75,37.77,18400.0,28.413,28.428,28.413,28.428,18400.0
2014-06-10 13:45:00,37.77,37.79,37.77,37.79,61600.0,28.428,28.4431,28.428,28.4431,61600.0
2014-06-10 13:50:00,37.79,37.79,37.78,37.78,7900.0,28.4431,28.4431,28.4356,28.4356,7900.0
2014-06-10 13:55:00,37.79,37.81,37.77,37.79,61200.0,28.4431,28.4581,28.428,28.4431,61200.0
2014-06-10 14:00:00,37.8,37.81,37.79,37.8,16500.0,28.4506,28.4581,28.4431,28.4506,16500.0
2014-06-10 14:05:00,37.8,37.81,37.79,37.79,118500.0,28.4506,28.4581,28.4431,28.4431,118500.0
2014-06-10 14:10:00,37.79,37.79,37.78,37.78,20000.0,28.4431,28.4431,28.4356,28.4356,20000.0
2014-06-10 14:15:00,37.79,37.8,37.78,37.8,54900.0,28.4431,28.4506,28.4356,28.4506,54900.0
2014-06-10 14:20:00,37.8,37.82,37.79,37.79,79900.0,28.4506,28.4657,28.4431,28.4431,79900.0
2014-06-10 14:25:00,37.79,37.81,37.79,37.8,31000.0,28.4431,28.4581,28.4431,28.4506,31000.0
2014-06-10 14:30:00,37.79,37.8,37.78,37.79,37100.0,28.4431,28.4506,28.4356,28.4431,37100.0
2014-06-10 14:35:00,37.79,37.79,37.78,37.78,7000.0,28.4431,28.4431,28.4356,28.4356,7000.0
2014-06-10 14:40:00,37.79,37.79,37.78,37.79,4600.0,28.4431,28.4431,28.4356,28.4431,4600.0
2014-06-10 14:45:00,37.79,37.8,37.78,37.78,50200.0,28.4431,28.4506,28.4356,28.4356,50200.0
2014-06-10 14:50:00,37.78,37.79,37.78,37.78,19100.0,28.4356,28.4431,28.4356,28.4356,19100.0
2014-06-10 14:55:00,37.78,37.79,37.78,37.78,30100.0,28.4356,28.4431,28.4356,28.4356,30100.0
2014-06-10 15:00:00,37.78,37.79,37.77,37.79,30500.0,28.4356,28.4431,28.428,28.4431,30500.0
2014-06-10 15:05:00,37.79,37.8,37.78,37.79,48300.0,28.4431,28.4506,28.4356,28.4431,48300.0
2014-06-10 15:10:00,37.78,37.79,37.78,37.78,46600.0,28.4356,28.4431,28.4356,28.4356,46600.0
2014-06-10 15:15:00,37.79,37.79,37.78,37.79,19300.0,28.4431,28.4431,28.4356,28.4431,19300.0
2014-06-10 15:20:00,37.79,37.8,37.79,37.8,36200.0,28.4431,28.4506,28.4431,28.4506,36200.0
2014-06-10 15:25:00,37.8,37.8,37.79,37.8,38200.0,28.4506,28.4506,28.4431,28.4506,38200.0
2014-06-10 15:30:00,37.8,37.81,37.79,37.8,125400.0,28.4506,28.4581,28.4431,28.4506,125400.0
2014-06-10 15:35:00,37.8,37.81,37.77,37.77,144200.0,28.4506,28.4581,28.428,28.428,144200.0
2014-06-10 15:40:00,37.78,37.78,37.77,37.77,70000.0,28.4356,28.4356,28.428,28.428,70000.0
2014-06-10 15:45:00,37.77,37.78,37.75,37.75,228500.0,28.428,28.4356,28.413,28.413,228500.0
2014-06-10 15:50:00,37.76,37.76,37.73,37.76,532400.0,28.4205,28.4205,28.3979,28.4205,532400.0
2014-06-10 15:55:00,37.75,37.8,37.75,37.77,932800.0,28.413,28.4506,28.413,28.428,932800.0
2014-06-11 09:30:00,37.6,37.62,37.57,37.62,169900.0,28.3001,28.3151,28.2775,28.3151,169900.0
2014-06-11 09:35:00,37.61,37.63,37.58,37.59,724400.0,28.3076,28.3227,28.285,28.2925,724400.0
2014-06-11 09:40:00,37.59,37.59,37.56,37.59,334000.0,28.2925,28.2925,28.27,28.2925,334000.0
2014-06-11 09:45:00,37.59,37.59,37.56,37.59,125900.0,28.2925,28.2925,28.27,28.2925,125900.0
2014-06-11 09:50:00,37.59,37.6,37.57,37.59,108800.0,28.2925,28.3001,28.2775,28.2925,108800.0
2014-06-11 09:55:00,37.59,37.59,37.57,37.57,187800.0,28.2925,28.2925,28.2775,28.2775,187800.0
2014-06-11 10:00:00,37.58,37.59,37.56,37.59,285500.0,28.285,28.2925,28.27,28.2925,285500.0
2014-06-11 10:05:00,37.59,37.6,37.58,37.59,108300.0,28.2925,28.3001,28.285,28.2925,108300.0
2014-06-11 10:10:00,37.59,37.62,37.59,37.62,113900.0,28.2925,28.3151,28.2925,28.3151,113900.0
2014-06-11 10:15:00,37.62,37.62,37.59,37.6,61400.0,28.3151,28.3151,28.2925,28.3001,61400.0
2014-06-11 10:20:00,37.61,37.61,37.59,37.61,50600.0,28.3076,28.3076,28.2925,28.3076,50600.0
2014-06-11 10:25:00,37.6,37.6,37.58,37.59,135000.0,28.3001,28.3001,28.285,28.2925,135000.0
2014-06-11 10:30:00,37.59,37.59,37.56,37.57,169900.0,28.2925,28.2925,28.27,28.2775,169900.0
2014-06-11 10:35:00,37.57,37.59,37.57,37.59,60700.0,28.2775,28.2925,28.2775,28.2925,60700.0
2014-06-11 10:40:00,37.59,37.63,37.59,37.61,104300.0,28.2925,28.3227,28.2925,28.3076,104300.0
2014-06-11 10:45:00,37.62,37.62,37.59,37.59,52400.0,28.3151,28.3151,28.2925,28.2925,52400.0
2014-06-11 10:50:00,37.6,37.6,37.58,37.6,196000.0,28.3001,28.3001,28.285,28.3001,196000.0
2014-06-11 10:55:00,37.59,37.61,37.59,37.59,118300.0,28.2925,28.3076,28.2925,28.2925,118300.0
2014-06-11 11:00:00,37.59,37.61,37.59,37.6,93500.0,28.2925,28.3076,28.2925,28.3001,93500.0
2014-06-11 11:05:00,37.61,37.63,37.6,37.63,19000.0,28.3076,28.3227,28.3001,28.3227,19000.0
2014-06-11 11:10:00,37.63,37.64,37.6,37.6,75500.0,28.3227,28.3302,28.3001,28.3001,75500.0
2014-06-11 11:15:00,37.6,37.62,37.6,37.6,32200.0,28.3001,28.3151,28.3001,28.3001,32200.0
2014-06-11 11:20:00,37.6,37.62,37.6,37.6,50600.0,28.3001,28.3151,28.3001,28.3001,50600.0
2014-06-11 11:25:00,37.6,37.62,37.6,37.61,13200.0,28.3001,28.3151,28.3001,28.3076,13200.0
2014-06-11 11:30:00,37.61,37.63,37.61,37.63,21700.0,28.3076,28.3227,28.3076,28.3227,21700.0
2014-06-11 11:35:00,37.62,37.63,37.61,37.62,52700.0,28.3151,28.3227,28.3076,28.3151,52700.0
2014-06-11 11:40:00,37.62,37.65,37.61,37.64,337100.0,28.3151,28.3377,28.3076,28.3302,337100.0
2014-06-11 11:45:00,37.64,37.7,37.64,37.66,338200.0,28.3302,28.3753,28.3302,28.3452,338200.0
2014-06-11 11:50:00,37.66,37.69,37.66,37.68,103100.0,28.3452,28.3678,28.3452,28.3603,103100.0
2014-06-11 11:55:00,37.68,37.69,37.67,37.68,111300.0,28.3603,28.3678,28.3528,28.3603,111300.0
2014-06-11 12:00:00,37.68,37.68,37.64,37.65,67100.0,28.3603,28.3603,28.3302,28.3377,67100.0
2014-06-11 12:05:00,37.65,37.66,37.64,37.65,1472800.0,28.3377,28.3452,28.3302,28.3377,1472800.0
2014-06-11 12:10:00,37.66,37.66,37.64,37.64,67000.0,28.3452,28.3452,28.3302,28.3302,67000.0
2014-06-11 12:15:00,37.64,37.64,37.62,37.63,18500.0,28.3302,28.3302,28.3151,28.3227,18500.0
2014-06-11 12:20:00,37.63,37.63,37.61,37.61,73600.0,28.3227,28.3227,28.3076,28.3076,73600.0
2014-06-11 12:25:00,37.61,37.62,37.6,37.61,52100.0,28.3076,28.3151,28.3001,28.3076,52100.0
2014-06-11 12:30:00,37.61,37.61,37.6,37.61,45700.0,28.3076,28.3076,28.3001,28.3076,45700.0
2014-06-11 12:35:00,37.6,37.61,37.6,37.61,11200.0,28.3001,28.3076,28.3001,28.3076,11200.0
2014-06-11 12:40:00,37.61,37.61,37.59,37.6,137000.0,28.3076,28.3076,28.2925,28.3001,137000.0
2014-06-11 12:45:00,37.6,37.63,37.59,37.62,57200.0,28.3001,28.3227,28.2925,28.3151,57200.0
2014-06-11 12:50:00,37.62,37.63,37.59,37.59,23600.0,28.3151,28.3227,28.2925,28.2925,23600.0
2014-06-11 12:55:00,37.59,37.61,37.59,37.61,33700.0,28.2925,28.3076,28.2925,28.3076,33700.0
2014-06-11 13:00:00,37.61,37.61,37.6,37.61,27600.0,28.3076,28.3076,28.3001,28.3076,27600.0
2014-06-11 13:05:00,37.6,37.61,37.6,37.6,32500.0,28.3001,28.3076,28.3001,28.3001,32500.0
2014-06-11 13:10:00,37.6,37.61,37.59,37.59,111200.0,28.3001,28.3076,28.2925,28.2925,111200.0
2014-06-11 13:15:00,37.59,37.61,37.58,37.61,138000.0,28.2925,28.3076,28.285,28.3076,138000.0
2014-06-11 13:20:00,37.61,37.63,37.61,37.62,40200.0,28.3076,28.3227,28.3076,28.3151,40200.0
2014-06-11 13:25:00,37.62,37.63,37.61,37.63,15100.0,28.3151,28.3227,28.3076,28.3227,15100.0
2014-06-11 13:30:00,37.63,37.63,37.61,37.62,21300.0,28.3227,28.3227,28.3076,28.3151,21300.0
2014-06-11 13:35:00,37.61,37.62,37.6,37.61,29100.0,28.3076,28.3151,28.3001,28.3076,29100.0
2014-06-11 13:40:00,37.61,37.62,37.6,37.61,52700.0,28.3076,28.3151,28.3001,28.3076,52700.0
2014-06-11 13:45:00,37.61,37.61,37.57,37.57,226000.0,28.3076,28.3076,28.2775,28.2775,226000.0
2014-06-11 13:50:00,37.57,37.57,37.56,37.57,21800.0,28.2775,28.2775,28.27,28.2775,21800.0
2014-06-11 13:55:00,37.56,37.59,37.56,37.58,119100.0,28.27,28.2925,28.27,28.285,119100.0
2014-06-11 14:00:00,37.58,37.59,37.57,37.58,31800.0,28.285,28.2925,28.2775,28.285,31800.0
2014-06-11 14:05:00,37.58,37.58,37.55,37.55,24700.0,28.285,28.285,28.2624,28.2624,24700.0
2014-06-11 14:10:00,37.55,37.56,37.54,37.54,107500.0,28.2624,28.27,28.2549,28.2549,107500.0
2014-06-11 14:15:00,37.54,37.57,37.54,37.57,34400.0,28.2549,28.2775,28.2549,28.2775,34400.0
2014-06-11 14:20:00,37.57,37.58,37.54,37.54,60600.0,28.2775,28.285,28.2549,28.2549,60600.0
2014-06-11 14:25:00,37.55,37.57,37.54,37.57,37700.0,28.2624,28.2775,28.2549,28.2775,37700.0
2014-06-11 14:30:00,37.57,37.59,37.56,37.58,37000.0,28.2775,28.2925,28.27,28.285,37000.0
2014-06-11 14:35:00,37.58,37.58,37.55,37.56,78700.0,28.285,28.285,28.2624,28.27,78700.0
2014-06-11 14:40:00,37.57,37.58,37.56,37.58,18300.0,28.2775,28.285,28.27,28.285,18300.0
2014-06-11 14:45:00,37.58,37.6,37.58,37.58,57200.0,28.285,28.3001,28.285,28.285,57200.0
2014-06-11 14:50:00,37.58,37.59,37.56,37.57,32100.0,28.285,28.2925,28.27,28.2775,32100.0
2014-06-11 14:55:00,37.56,37.59,37.56,37.58,103600.0,28.27,28.2925,28.27,28.285,103600.0
2014-06-11 15:00:00,37.59,37.6,37.57,37.57,82500.0,28.2925,28.3001,28.2775,28.2775,82500.0
2014-06-11 15:05:00,37.57,37.59,37.57,37.59,28000.0,28.2775,28.2925,28.2775,28.2925,28000.0
2014-06-11 15:10:00,37.59,37.6,37.58,37.58,30200.0,28.2925,28.3001,28.285,28.285,30200.0
2014-06-11 15:15:00,37.59,37.6,37.58,37.59,52300.0,28.2925,28.3001,28.285,28.2925,52300.0
2014-06-11 15:20:00,37.59,37.6,37.58,37.6,60100.0,28.2925,28.3001,28.285,28.3001,60100.0
2014-06-11 15:25:00,37.6,37.62,37.59,37.61,71600.0,28.3001,28.3151,28.2925,28.3076,71600.0
2014-06-11 15:30:00,37.62,37.65,37.61,37.65,116300.0,28.3151,28.3377,28.3076,28.3377,116300.0
2014-06-11 15:35:00,37.65,37.66,37.63,37.66,75100.0,28.3377,28.3452,28.3227,28.3452,75100.0
2014-06-11 15:40:00,37.66,37.66,37.65,37.66,67500.0,28.3452,28.3452,28.3377,28.3452,67500.0
2014-06-11 15:45:00,37.66,37.66,37.62,37.64,267200.0,28.3452,28.3452,28.3151,28.3302,267200.0
2014-06-11 15:50:00,37.64,37.64,37.6,37.62,299100.0,28.3302,28.3302,28.3001,28.3151,299100.0
2014-06-11 15:55:00,37.62,37.62,37.58,37.6,630200.0,28.3151,28.3151,28.285,28.3001,630200.0
2014-06-12 09:30:00,37.74,37.78,37.72,37.74,148300.0,28.4054,28.4356,28.3904,28.4054,148300.0
2014-06-12 09:35:00,37.75,37.76,37.72,37.73,128100.0,28.413,28.4205,28.3904,28.3979,128100.0
2014-06-12 09:40:00,37.72,37.74,37.7,37.71,135200.0,28.3904,28.4054,28.3753,28.3829,135200.0
2014-06-12 09:45:00,37.72,37.72,37.69,37.71,279700.0,28.3904,28.3904,28.3678,28.3829,279700.0
2014-06-12 09:50:00,37.71,37.73,37.7,37.7,53600.0,28.3829,28.3979,28.3753,28.3753,53600.0
2014-06-12 09:55:00,37.7,37.71,37.67,37.67,158600.0,28.3753,28.3829,28.3528,28.3528,158600.0
2014-06-12 10:00:00,37.68,37.7,37.67,37.69,111900.0,28.3603,28.3753,28.3528,28.3678,111900.0
2014-06-12 10:05:00,37.69,37.7,37.68,37.69,147900.0,28.3678,28.3753,28.3603,28.3678,147900.0
2014-06-12 10:10:00,37.68,37.68,37.65,37.65,76300.0,28.3603,28.3603,28.3377,28.3377,76300.0
2014-06-12 10:15:00,37.65,37.66,37.63,37.65,122300.0,28.3377,28.3452,28.3227,28.3377,122300.0
2014-06-12 10:20:00,37.65,37.65,37.62,37.64,130600.0,28.3377,28.3377,28.3151,28.3302,130600.0
2014-06-12 10:25:00,37.64,37.64,37.59,37.59,241100.0,28.3302,28.3302,28.2925,28.2925,241100.0
2014-06-12 10:30:00,37.59,37.62,37.58,37.6,179100.0,28.2925,28.3151,28.285,28.3001,179100.0
2014-06-12 10:35:00,37.61,37.63,37.59,37.61,291800.0,28.3076,28.3227,28.2925,28.3076,291800.0
2014-06-12 10:40:00,37.62,37.63,37.6,37.61,129400.0,28.3151,28.3227,28.3001,28.3076,129400.0
2014-06-12 10:45:00,37.61,37.62,37.59,37.59,106200.0,28.3076,28.3151,28.2925,28.2925,106200.0
2014-06-12 10:50:00,37.59,37.65,37.59,37.64,199700.0,28.2925,28.3377,28.2925,28.3302,199700.0
2014-06-12 10:55:00,37.64,37.64,37.62,37.62,104800.0,28.3302,28.3302,28.3151,28.3151,104800.0
2014-06-12 11:00:00,37.63,37.63,37.62,37.63,26300.0,28.3227,28.3227,28.3151,28.3227,26300.0
2014-06-12 11:05:00,37.63,37.66,37.63,37.66,166100.0,28.3227,28.3452,28.3227,28.3452,166100.0
2014-06-12 11:10:00,37.66,37.67,37.65,37.67,9100.0,28.3452,28.3528,28.3377,28.3528,9100.0
2014-06-12 11:15:00,37.66,37.67,37.66,37.66,9400.0,28.3452,28.3528,28.3452,28.3452,9400.0
2014-06-12 11:20:00,37.66,37.67,37.65,37.66,40500.0,28.3452,28.3528,28.3377,28.3452,40500.0
2014-06-12 11:25:00,37.65,37.67,37.65,37.67,19000.0,28.3377,28.3528,28.3377,28.3528,19000.0
2014-06-12 11:30:00,37.66,37.68,37.65,37.65,53900.0,28.3452,28.3603,28.3377,28.3377,53900.0
2014-06-12 11:35:00,37.66,37.66,37.65,37.65,7600.0,28.3452,28.3452,28.3377,28.3377,7600.0
2014-06-12 11:40:00,37.65,37.66,37.64,37.65,30400.0,28.3377,28.3452,28.3302,28.3377,30400.0
2014-06-12 11:45:00,37.65,37.65,37.63,37.64,37100.0,28.3377,28.3377,28.3227,28.3302,37100.0
2014-06-12 11:50:00,37.64,37.64,37.61,37.63,68500.0,28.3302,28.3302,28.3076,28.3227,68500.0
2014-06-12 11:55:00,37.63,37.63,37.61,37.62,72500.0,28.3227,28.3227,28.3076,28.3151,72500.0
2014-06-12 12:00:00,37.62,37.62,37.6,37.62,75900.0,28.3151,28.3151,28.3001,28.3151,75900.0
2014-06-12 12:05:00,37.62,37.63,37.61,37.62,18600.0,28.3151,28.3227,28.3076,28.3151,18600.0
2014-06-12 12:10:00,37.63,37.64,37.62,37.63,10000.0,28.3227,28.3302,28.3151,28.3227,10000.0
2014-06-12 12:15:00,37.63,37.64,37.62,37.62,47800.0,28.3227,28.3302,28.3151,28.3151,47800.0
2014-06-12 12:20:00,37.62,37.63,37.61,37.63,21100.0,28.3151,28.3227,28.3076,28.3227,21100.0
2014-06-12 12:25:00,37.63,37.64,37.63,37.63,9700.0,28.3227,28.3302,28.3227,28.3227,9700.0
2014-06-12 12:30:00,37.63,37.64,37.62,37.63,12100.0,28.3227,28.3302,28.3151,28.3227,12100.0
2014-06-12 12:35:00,37.62,37.64,37.61,37.64,68500.0,28.3151,28.3302,28.3076,28.3302,68500.0
2014-06-12 12:40:00,37.64,37.64,37.61,37.63,34100.0,28.3302,28.3302,28.3076,28.3227,34100.0
2014-06-12 12:45:00,37.63,37.63,37.62,37.63,29300.0,28.3227,28.3227,28.3151,28.3227,29300.0
2014-06-12 12:50:00,37.63,37.63,37.59,37.59,40300.0,28.3227,28.3227,28.2925,28.2925,40300.0
2014-06-12 12:55:00,37.59,37.61,37.57,37.61,59800.0,28.2925,28.3076,28.2775,28.3076,59800.0
2014-06-12 13:00:00,37.6,37.6,37.56,37.56,57200.0,28.3001,28.3001,28.27,28.27,57200.0
2014-06-12 13:05:00,37.56,37.58,37.54,37.58,96200.0,28.27,28.285,28.2549,28.285,96200.0
2014-06-12 13:10:00,37.58,37.58,37.56,37.57,20300.0,28.285,28.285,28.27,28.2775,20300.0
2014-06-12 13:15:00,37.57,37.58,37.56,37.57,14700.0,28.2775,28.285,28.27,28.2775,14700.0
2014-06-12 13:20:00,37.57,37.58,37.56,37.57,22700.0,28.2775,28.285,28.27,28.2775,22700.0
2014-06-12 13:25:00,37.57,37.57,37.55,37.55,39800.0,28.2775,28.2775,28.2624,28.2624,39800.0
2014-06-12 13:30:00,37.55,37.55,37.53,37.53,83500.0,28.2624,28.2624,28.2474,28.2474,83500.0
2014-06-12 13:35:00,37.53,37.54,37.51,37.51,67100.0,28.2474,28.2549,28.2323,28.2323,67100.0
2014-06-12 13:40:00,37.51,37.53,37.5,37.52,169100.0,28.2323,28.2474,28.2248,28.2399,169100.0
2014-06-12 13:45:00,37.52,37.52,37.46,37.46,166400.0,28.2399,28.2399,28.1947,28.1947,166400.0
2014-06-12 13:50:00,37.46,37.46,37.43,37.45,143700.0,28.1947,28.1947,28.1721,28.1872,143700.0
2014-06-12 13:55:00,37.44,37.48,37.44,37.48,211400.0,28.1796,28.2098,28.1796,28.2098,211400.0
2014-06-12 14:00:00,37.48,37.49,37.45,37.45,197500.0,28.2098,28.2173,28.1872,28.1872,197500.0
2014-06-12 14:05:00,37.46,37.46,37.45,37.45,117400.0,28.1947,28.1947,28.1872,28.1872,117400.0
2014-06-12 14:10:00,37.45,37.45,37.43,37.44,72400.0,28.1872,28.1872,28.1721,28.1796,72400.0
2014-06-12 14:15:00,37.44,37.47,37.44,37.46,124300.0,28.1796,28.2022,28.1796,28.1947,124300.0
2014-06-12 14:20:00,37.46,37.46,37.43,37.43,57700.0,28.1947,28.1947,28.1721,28.1721,57700.0
2014-06-12 14:25:00,37.43,37.45,37.42,37.44,95100.0,28.1721,28.1872,28.1646,28.1796,95100.0
2014-06-12 14:30:00,37.44,37.45,37.43,37.43,110700.0,28.1796,28.1872,28.1721,28.1721,110700.0
2014-06-12 14:35:00,37.43,37.44,37.41,37.41,73400.0,28.1721,28.1796,28.1571,28.1571,73400.0
2014-06-12 14:40:00,37.41,37.43,37.4,37.41,97900.0,28.1571,28.1721,28.1495,28.1571,97900.0
2014-06-12 14:45:00,37.42,37.46,37.41,37.46,198100.0,28.1646,28.1947,28.1571,28.1947,198100.0
2014-06-12 14:50:00,37.46,37.46,37.44,37.45,175700.0,28.1947,28.1947,28.1796,28.1872,175700.0
2014-06-12 14:55:00,37.46,37.49,37.45,37.48,146000.0,28.1947,28.2173,28.1872,28.2098,146000.0
2014-06-12 15:00:00,37.49,37.49,37.48,37.48,194800.0,28.2173,28.2173,28.2098,28.2098,194800.0
2014-06-12 15:05:00,37.48,37.49,37.44,37.45,178600.0,28.2098,28.2173,28.1796,28.1872,178600.0
2014-06-12 15:10:00,37.45,37.49,37.42,37.48,278500.0,28.1872,28.2173,28.1646,28.2098,278500.0
2014-06-12 15:15:00,37.47,37.48,37.46,37.47,70100.0,28.2022,28.2098,28.1947,28.2022,70100.0
2014-06-12 15:20:00,37.47,37.51,37.47,37.47,104100.0,28.2022,28.2323,28.2022,28.2022,104100.0
2014-06-12 15:25:00,37.47,37.48,37.45,37.45,78900.0,28.2022,28.2098,28.1872,28.1872,78900.0
2014-06-12 15:30:00,37.45,37.48,37.45,37.47,78300.0,28.1872,28.2098,28.1872,28.2022,78300.0
2014-06-12 15:35:00,37.48,37.48,37.43,37.43,127400.0,28.2098,28.2098,28.1721,28.1721,127400.0
2014-06-12 15:40:00,37.43,37.46,37.43,37.44,192000.0,28.1721,28.1947,28.1721,28.1796,192000.0
2014-06-12 15:45:00,37.45,37.51,37.45,37.5,313500.0,28.1872,28.2323,28.1872,28.2248,313500.0
2014-06-12 15:50:00,37.51,37.54,37.5,37.54,321300.0,28.2323,28.2549,28.2248,28.2549,321300.0
2014-06-12 15:55:00,37.53,37.54,37.5,37.53,992000.0,28.2474,28.2549,28.2248,28.2474,992000.0
2014-06-13 09:30:00,37.83,37.86,37.81,37.85,506100.0,28.4732,28.4958,28.4581,28.4882,506100.0
2014-06-13 09:35:00,37.84,37.9,37.84,37.87,268000.0,28.4807,28.5259,28.4807,28.5033,268000.0
2014-06-13 09:40:00,37.87,37.93,37.86,37.92,198800.0,28.5033,28.5485,28.4958,28.5409,198800.0
2014-06-13 09:45:00,37.91,37.93,37.91,37.91,198000.0,28.5334,28.5485,28.5334,28.5334,198000.0
2014-06-13 09:50:00,37.91,37.92,37.88,37.89,230600.0,28.5334,28.5409,28.5108,28.5183,230600.0
2014-06-13 09:55:00,37.89,37.93,37.88,37.92,311100.0,28.5183,28.5485,28.5108,28.5409,311100.0
2014-06-13 10:00:00,37.93,37.94,37.9,37.92,282900.0,28.5485,28.556,28.5259,28.5409,282900.0
2014-06-13 10:05:00,37.92,37.94,37.9,37.94,257500.0,28.5409,28.556,28.5259,28.556,257500.0
2014-06-13 10:10:00,37.94,37.94,37.9,37.9,70200.0,28.556,28.556,28.5259,28.5259,70200.0
2014-06-13 10:15:00,37.9,37.97,37.9,37.97,267800.0,28.5259,28.5786,28.5259,28.5786,267800.0
2014-06-13 10:20:00,37.98,37.99,37.96,37.98,100100.0,28.5861,28.5936,28.571,28.5861,100100.0
2014-06-13 10:25:00,37.98,37.99,37.97,37.98,101100.0,28.5861,28.5936,28.5786,28.5861,101100.0
2014-06-13 10:30:00,37.98,38.02,37.97,38.0,187000.0,28.5861,28.6162,28.5786,28.6011,187000.0
2014-06-13 10:35:00,38.0,38.02,37.99,38.01,144700.0,28.6011,28.6162,28.5936,28.6087,144700.0
2014-06-13 10:40:00,38.02,38.02,38.0,38.01,129000.0,28.6162,28.6162,28.6011,28.6087,129000.0
2014-06-13 10:45:00,38.01,38.01,37.99,38.0,258500.0,28.6087,28.6087,28.5936,28.6011,258500.0
2014-06-13 10:50:00,38.0,38.0,37.98,38.0,146100.0,28.6011,28.6011,28.5861,28.6011,146100.0
2014-06-13 10:55:00,38.0,38.0,37.98,37.99,126100.0,28.6011,28.6011,28.5861,28.5936,126100.0
2014-06-13 11:00:00,37.99,38.02,37.98,38.02,171500.0,28.5936,28.6162,28.5861,28.6162,171500.0
2014-06-13 11:05:00,38.02,38.03,38.01,38.03,87200.0,28.6162,28.6237,28.6087,28.6237,87200.0
2014-06-13 11:10:00,38.03,38.04,38.01,38.01,87400.0,28.6237,28.6312,28.6087,28.6087,87400.0
2014-06-13 11:15:00,38.02,38.03,38.01,38.02,77800.0,28.6162,28.6237,28.6087,28.6162,77800.0
2014-06-13 11:20:00,38.02,38.03,38.0,38.02,109100.0,28.6162,28.6237,28.6011,28.6162,109100.0
2014-06-13 11:25:00,38.02,38.02,37.99,38.01,110200.0,28.6162,28.6162,28.5936,28.6087,110200.0
2014-06-13 11:30:00,38.01,38.01,38.0,38.0,240000.0,28.6087,28.6087,28.6011,28.6011,240000.0
2014-06-13 11:35:00,38.0,38.01,37.99,38.01,38300.0,28.6011,28.6087,28.5936,28.6087,38300.0
2014-06-13 11:40:00,38.0,38.01,37.98,37.99,105500.0,28.6011,28.6087,28.5861,28.5936,105500.0
2014-06-13 11:45:00,37.98,38.0,37.98,37.98,60100.0,28.5861,28.6011,28.5861,28.5861,60100.0
2014-06-13 11:50:00,38.0,38.02,37.99,38.01,79300.0,28.6011,28.6162,28.5936,28.6087,79300.0
2014-06-13 11:55:00,38.02,38.02,38.0,38.01,33100.0,28.6162,28.6162,28.6011,28.6087,33100.0
2014-06-13 12:00:00,38.01,38.03,38.01,38.03,50400.0,28.6087,28.6237,28.6087,28.6237,50400.0
2014-06-13 12:05:00,38.03,38.04,38.02,38.02,32000.0,28.6237,28.6312,28.6162,28.6162,32000.0
2014-06-13 12:10:00,38.02,38.02,38.01,38.02,36900.0,28.6162,28.6162,28.6087,28.6162,36900.0
2014-06-13 12:15:00,38.02,38.04,38.01,38.04,39700.0,28.6162,28.6312,28.6087,28.6312,39700.0
2014-06-13 12:20:00,38.04,38.04,38.02,38.03,49100.0,28.6312,28.6312,28.6162,28.6237,49100.0
2014-06-13 12:25:00,38.03,38.03,38.02,38.02,67000.0,28.6237,28.6237,28.6162,28.6162,67000.0
2014-06-13 12:30:00,38.02,38.02,38.0,38.01,62800.0,28.6162,28.6162,28.6011,28.6087,62800.0
2014-06-13 12:35:00,38.0,38.01,37.99,37.99,93300.0,28.6011,28.6087,28.5936,28.5936,93300.0
2014-06-13 12:40:00,38.0,38.0,37.99,38.0,54600.0,28.6011,28.6011,28.5936,28.6011,54600.0
2014-06-13 12:45:00,37.99,38.0,37.99,38.0,43100.0,28.5936,28.6011,28.5936,28.6011,43100.0
2014-06-13 12:50:00,38.0,38.0,37.99,38.0,77300.0,28.6011,28.6011,28.5936,28.6011,77300.0
2014-06-13 12:55:00,38.0,38.01,37.99,38.0,97800.0,28.6011,28.6087,28.5936,28.6011,97800.0
2014-06-13 13:00:00,38.0,38.01,37.99,38.01,95600.0,28.6011,28.6087,28.5936,28.6087,95600.0
2014-06-13 13:05:00,38.01,38.01,38.0,38.01,36600.0,28.6087,28.6087,28.6011,28.6087,36600.0
2014-06-13 13:10:00,38.01,38.01,38.0,38.0,29000.0,28.6087,28.6087,28.6011,28.6011,29000.0
2014-06-13 13:15:00,38.0,38.01,37.99,38.01,62200.0,28.6011,28.6087,28.5936,28.6087,62200.0
2014-06-13 13:20:00,38.01,38.01,37.99,38.01,174800.0,28.6087,28.6087,28.5936,28.6087,174800.0
2014-06-13 13:25:00,38.0,38.01,37.99,38.01,69600.0,28.6011,28.6087,28.5936,28.6087,69600.0
2014-06-13 13:30:00,38.01,38.01,37.99,38.0,65600.0,28.6087,28.6087,28.5936,28.6011,65600.0
2014-06-13 13:35:00,38.0,38.02,37.99,38.01,149800.0,28.6011,28.6162,28.5936,28.6087,149800.0
2014-06-13 13:40:00,38.01,38.03,38.01,38.02,138300.0,28.6087,28.6237,28.6087,28.6162,138300.0
2014-06-13 13:45:00,38.03,38.03,38.01,38.02,29800.0,28.6237,28.6237,28.6087,28.6162,29800.0
2014-06-13 13:50:00,38.01,38.03,38.01,38.02,40100.0,28.6087,28.6237,28.6087,28.6162,40100.0
2014-06-13 13:55:00,38.02,38.03,38.02,38.02,31800.0,28.6162,28.6237,28.6162,28.6162,31800.0
2014-06-13 14:00:00,38.02,38.02,38.01,38.01,4300.0,28.6162,28.6162,28.6087,28.6087,4300.0
2014-06-13 14:05:00,38.02,38.02,38.01,38.02,31800.0,28.6162,28.6162,28.6087,28.6162,31800.0
2014-06-13 14:10:00,38.02,38.03,38.01,38.01,23200.0,28.6162,28.6237,28.6087,28.6087,23200.0
2014-06-13 14:15:00,38.02,38.04,38.01,38.04,52400.0,28.6162,28.6312,28.6087,28.6312,52400.0
2014-06-13 14:20:00,38.04,38.04,38.03,38.04,6700.0,28.6312,28.6312,28.6237,28.6312,6700.0
2014-06-13 14:25:00,38.03,38.04,38.02,38.02,34200.0,28.6237,28.6312,28.6162,28.6162,34200.0
2014-06-13 14:30:00,38.03,38.04,38.01,38.03,66100.0,28.6237,28.6312,28.6087,28.6237,66100.0
2014-06-13 14:35:00,38.02,38.03,38.01,38.01,10000.0,28.6162,28.6237,28.6087,28.6087,10000.0
2014-06-13 14:40:00,38.01,38.03,38.01,38.02,24000.0,28.6087,28.6237,28.6087,28.6162,24000.0
2014-06-13 14:45:00,38.02,38.03,38.02,38.02,31900.0,28.6162,28.6237,28.6162,28.6162,31900.0
2014-06-13 14:50:00,38.02,38.03,38.02,38.03,8300.0,28.6162,28.6237,28.6162,28.6237,8300.0
2014-06-13 14:55:00,38.03,38.04,38.01,38.01,61700.0,28.6237,28.6312,28.6087,28.6087,61700.0
2014-06-13 15:00:00,38.02,38.03,38.02,38.03,49800.0,28.6162,28.6237,28.6162,28.6237,49800.0
2014-06-13 15:05:00,38.02,38.06,38.02,38.06,61600.0,28.6162,28.6463,28.6162,28.6463,61600.0
2014-06-13 15:10:00,38.06,38.06,38.05,38.05,21800.0,28.6463,28.6463,28.6388,28.6388,21800.0
2014-06-13 15:15:00,38.05,38.06,38.01,38.02,130400.0,28.6388,28.6463,28.6087,28.6162,130400.0
2014-06-13 15:20:00,38.03,38.03,38.0,38.02,118900.0,28.6237,28.6237,28.6011,28.6162,118900.0
2014-06-13 15:25:00,38.01,38.04,37.99,38.04,395200.0,28.6087,28.6312,28.5936,28.6312,395200.0
2014-06-13 15:30:00,38.05,38.05,37.98,38.02,557800.0,28.6388,28.6388,28.5861,28.6162,557800.0
2014-06-13 15:35:00,38.02,38.05,38.01,38.04,333100.0,28.6162,28.6388,28.6087,28.6312,333100.0
2014-06-13 15:40:00,38.04,38.06,38.03,38.04,500900.0,28.6312,28.6463,28.6237,28.6312,500900.0
2014-06-13 15:45:00,38.04,38.05,38.03,38.04,548500.0,28.6312,28.6388,28.6237,28.6312,548500.0
2014-06-13 15:50:00,38.04,38.08,38.04,38.05,566800.0,28.6312,28.6614,28.6312,28.6388,566800.0
2014-06-13 15:55:00,38.07,38.14,38.03,38.09,1696200.0,28.6538,28.7065,28.6237,28.6689,1696200.0
2014-06-16 09:30:00,38.09,38.09,37.98,38.03,153800.0,28.6689,28.6689,28.5861,28.6237,153800.0
2014-06-16 09:35:00,38.03,38.07,38.03,38.04,126100.0,28.6237,28.6538,28.6237,28.6312,126100.0
2014-06-16 09:40:00,38.05,38.05,37.99,38.02,286200.0,28.6388,28.6388,28.5936,28.6162,286200.0
2014-06-16 09:45:00,38.02,38.04,37.99,38.0,342500.0,28.6162,28.6312,28.5936,28.6011,342500.0
2014-06-16 09:50:00,38.0,38.01,37.96,37.98,456900.0,28.6011,28.6087,28.571,28.5861,456900.0
2014-06-16 09:55:00,37.99,38.0,37.96,37.96,227700.0,28.5936,28.6011,28.571,28.571,227700.0
2014-06-16 10:00:00,37.96,38.06,37.96,38.05,210400.0,28.571,28.6463,28.571,28.6388,210400.0
2014-06-16 10:05:00,38.05,38.07,38.03,38.04,247300.0,28.6388,28.6538,28.6237,28.6312,247300.0
2014-06-16 10:10:00,38.04,38.04,38.03,38.04,14100.0,28.6312,28.6312,28.6237,28.6312,14100.0
2014-06-16 10:15:00,38.04,38.05,38.03,38.04,51900.0,28.6312,28.6388,28.6237,28.6312,51900.0
2014-06-16 10:20:00,38.04,38.06,38.04,38.05,176100.0,28.6312,28.6463,28.6312,28.6388,176100.0
2014-06-16 10:25:00,38.06,38.06,38.03,38.03,66700.0,28.6463,28.6463,28.6237,28.6237,66700.0
2014-06-16 10:30:00,38.03,38.05,38.03,38.04,37400.0,28.6237,28.6388,28.6237,28.6312,37400.0
2014-06-16 10:35:00,38.04,38.05,38.03,38.03,76600.0,28.6312,28.6388,28.6237,28.6237,76600.0
2014-06-16 10:40:00,38.04,38.04,38.02,38.02,77800.0,28.6312,28.6312,28.6162,28.6162,77800.0
2014-06-16 10:45:00,38.03,38.03,38.0,38.0,127700.0,28.6237,28.6237,28.6011,28.6011,127700.0
2014-06-16 10:50:00,38.0,38.0,37.98,37.99,102900.0,28.6011,28.6011,28.5861,28.5936,102900.0
2014-06-16 10:55:00,37.98,37.99,37.96,37.98,188200.0,28.5861,28.5936,28.571,28.5861,188200.0
2014-06-16 11:00:00,37.97,37.98,37.96,37.96,192500.0,28.5786,28.5861,28.571,28.571,192500.0
2014-06-16 11:05:00,37.96,37.97,37.91,37.91,197600.0,28.571,28.5786,28.5334,28.5334,197600.0
2014-06-16 11:10:00,37.91,37.95,37.9,37.95,188900.0,28.5334,28.5635,28.5259,28.5635,188900.0
2014-06-16 11:15:00,37.95,37.95,37.9,37.91,107700.0,28.5635,28.5635,28.5259,28.5334,107700.0
2014-06-16 11:20:00,37.9,37.95,37.9,37.94,123000.0,28.5259,28.5635,28.5259,28.556,123000.0
2014-06-16 11:25:00,37.95,37.95,37.92,37.93,92100.0,28.5635,28.5635,28.5409,28.5485,92100.0
2014-06-16 11:30:00,37.93,37.93,37.89,37.89,92800.0,28.5485,28.5485,28.5183,28.5183,92800.0
2014-06-16 11:35:00,37.89,37.91,37.89,37.9,73900.0,28.5183,28.5334,28.5183,28.5259,73900.0
2014-06-16 11:40:00,37.91,37.93,37.89,37.93,121800.0,28.5334,28.5485,28.5183,28.5485,121800.0
2014-06-16 11:45:00,37.93,37.94,37.91,37.93,50300.0,28.5485,28.556,28.5334,28.5485,50300.0
2014-06-16 11:50:00,37.93,37.95,37.93,37.95,37600.0,28.5485,28.5635,28.5485,28.5635,37600.0
2014-06-16 11:55:00,37.95,37.97,37.95,37.97,92000.0,28.5635,28.5786,28.5635,28.5786,92000.0
2014-06-16 12:00:00,37.97,37.97,37.95,37.96,32200.0,28.5786,28.5786,28.5635,28.571,32200.0
2014-06-16 12:05:00,37.96,37.99,37.96,37.98,33800.0,28.571,28.5936,28.571,28.5861,33800.0
2014-06-16 12:10:00,37.99,38.03,37.99,38.02,199800.0,28.5936,28.6237,28.5936,28.6162,199800.0
2014-06-16 12:15:00,38.02,38.05,38.02,38.05,132200.0,28.6162,28.6388,28.6162,28.6388,132200.0
2014-06-16 12:20:00,38.05,38.05,38.04,38.04,37800.0,28.6388,28.6388,28.6312,28.6312,37800.0
2014-06-16 12:25:00,38.04,38.05,38.04,38.04,101200.0,28.6312,28.6388,28.6312,28.6312,101200.0
2014-06-16 12:30:00,38.04,38.05,38.02,38.02,62700.0,28.6312,28.6388,28.6162,28.6162,62700.0
2014-06-16 12:35:00,38.03,38.03,38.01,38.02,11600.0,28.6237,28.6237,28.6087,28.6162,11600.0
2014-06-16 12:40:00,38.02,38.02,37.97,37.98,70100.0,28.6162,28.6162,28.5786,28.5861,70100.0
2014-06-16 12:45:00,37.98,38.0,37.96,38.0,127300.0,28.5861,28.6011,28.571,28.6011,127300.0
2014-06-16 12:50:00,38.01,38.04,38.01,38.03,26500.0,28.6087,28.6312,28.6087,28.6237,26500.0
2014-06-16 12:55:00,38.04,38.05,38.04,38.05,84000.0,28.6312,28.6388,28.6312,28.6388,84000.0
2014-06-16 13:00:00,38.05,38.05,38.03,38.05,47400.0,28.6388,28.6388,28.6237,28.6388,47400.0
2014-06-16 13:05:00,38.04,38.06,38.04,38.05,34700.0,28.6312,28.6463,28.6312,28.6388,34700.0
2014-06-16 13:10:00,38.05,38.05,38.04,38.04,22900.0,28.6388,28.6388,28.6312,28.6312,22900.0
2014-06-16 13:15:00,38.04,38.04,38.03,38.04,28100.0,28.6312,28.6312,28.6237,28.6312,28100.0
2014-06-16 13:20:00,38.04,38.04,38.03,38.03,7500.0,28.6312,28.6312,28.6237,28.6237,7500.0
2014-06-16 13:25:00,38.04,38.05,38.04,38.05,23300.0,28.6312,28.6388,28.6312,28.6388,23300.0
2014-06-16 13:30:00,38.05,38.06,38.05,38.05,60700.0,28.6388,28.6463,28.6388,28.6388,60700.0
2014-06-16 13:35:00,38.06,38.07,38.06,38.06,13500.0,28.6463,28.6538,28.6463,28.6463,13500.0
2014-06-16 13:40:00,38.06,38.07,38.06,38.06,9700.0,28.6463,28.6538,28.6463,28.6463,9700.0
2014-06-16 13:45:00,38.06,38.07,38.04,38.04,40000.0,28.6463,28.6538,28.6312,28.6312,40000.0
2014-06-16 13:50:00,38.04,38.05,38.01,38.01,20200.0,28.6312,28.6388,28.6087,28.6087,20200.0
2014-06-16 13:55:00,38.01,38.02,38.01,38.02,12900.0,28.6087,28.6162,28.6087,28.6162,12900.0
2014-06-16 14:00:00,38.02,38.03,38.01,38.02,45800.0,28.6162,28.6237,28.6087,28.6162,45800.0
2014-06-16 14:05:00,38.02,38.03,38.02,38.02,34900.0,28.6162,28.6237,28.6162,28.6162,34900.0
2014-06-16 14:10:00,38.02,38.04,38.02,38.03,39500.0,28.6162,28.6312,28.6162,28.6237,39500.0
2014-06-16 14:15:00,38.04,38.04,38.01,38.01,29400.0,28.6312,28.6312,28.6087,28.6087,29400.0
2014-06-16 14:20:00,38.01,38.04,38.01,38.04,43200.0,28.6087,28.6312,28.6087,28.6312,43200.0
2014-06-16 14:25:00,38.03,38.03,38.02,38.03,22800.0,28.6237,28.6237,28.6162,28.6237,22800.0
2014-06-16 14:30:00,38.03,38.03,38.01,38.02,28500.0,28.6237,28.6237,28.6087,28.6162,28500.0
2014-06-16 14:35:00,38.02,38.02,38.01,38.01,9800.0,28.6162,28.6162,28.6087,28.6087,9800.0
2014-06-16 14:40:00,38.01,38.02,38.01,38.02,9700.0,28.6087,28.6162,28.6087,28.6162,9700.0
2014-06-16 14:45:00,38.02,38.03,38.01,38.02,34500.0,28.6162,28.6237,28.6087,28.6162,34500.0
2014-06-16 14:50:00,38.02,38.03,38.02,38.02,22900.0,28.6162,28.6237,28.6162,28.6162,22900.0
2014-06-16 14:55:00,38.02,38.03,38.01,38.01,30900.0,28.6162,28.6237,28.6087,28.6087,30900.0
2014-06-16 15:00:00,38.02,38.02,38.0,38.01,25300.0,28.6162,28.6162,28.6011,28.6087,25300.0
2014-06-16 15:05:00,38.0,38.02,38.0,38.0,65500.0,28.6011,28.6162,28.6011,28.6011,65500.0
2014-06-16 15:10:00,38.0,38.0,37.99,37.99,34800.0,28.6011,28.6011,28.5936,28.5936,34800.0
2014-06-16 15:15:00,37.99,37.99,37.97,37.99,41400.0,28.5936,28.5936,28.5786,28.5936,41400.0
2014-06-16 15:20:00,37.99,38.01,37.98,37.98,80200.0,28.5936,28.6087,28.5861,28.5861,80200.0
2014-06-16 15:25:00,37.98,38.0,37.98,38.0,34200.0,28.5861,28.6011,28.5861,28.6011,34200.0
2014-06-16 15:30:00,38.0,38.02,37.99,38.01,65800.0,28.6011,28.6162,28.5936,28.6087,65800.0
2014-06-16 15:35:00,38.01,38.01,37.98,38.01,180500.0,28.6087,28.6087,28.5861,28.6087,180500.0
2014-06-16 15:40:00,38.0,38.03,38.0,38.02,143400.0,28.6011,28.6237,28.6011,28.6162,143400.0
2014-06-16 15:45:00,38.03,38.05,38.02,38.05,130300.0,28.6237,28.6388,28.6162,28.6388,130300.0
2014-06-16 15:50:00,38.05,38.05,38.03,38.04,147700.0,28.6388,28.6388,28.6237,28.6312,147700.0
2014-06-16 15:55:00,38.04,38.04,38.01,38.02,502000.0,28.6312,28.6312,28.6087,28.6162,502000.0
2014-06-17 09:30:00,37.8,37.86,37.79,37.85,234600.0,28.4506,28.4958,28.4431,28.4882,234600.0
2014-06-17 09:35:00,37.84,37.86,37.81,37.83,204200.0,28.4807,28.4958,28.4581,28.4732,204200.0
2014-06-17 09:40:00,37.83,37.9,37.83,37.89,332600.0,28.4732,28.5259,28.4732,28.5183,332600.0
2014-06-17 09:45:00,37.89,37.93,37.89,37.91,428700.0,28.5183,28.5485,28.5183,28.5334,428700.0
2014-06-17 09:50:00,37.92,37.95,37.91,37.93,434300.0,28.5409,28.5635,28.5334,28.5485,434300.0
2014-06-17 09:55:00,37.93,37.96,37.9,37.91,441900.0,28.5485,28.571,28.5259,28.5334,441900.0
2014-06-17 10:00:00,37.92,37.95,37.91,37.91,347000.0,28.5409,28.5635,28.5334,28.5334,347000.0
2014-06-17 10:05:00,37.92,37.96,37.91,37.95,365000.0,28.5409,28.571,28.5334,28.5635,365000.0
2014-06-17 10:10:00,37.96,37.96,37.93,37.94,314400.0,28.571,28.571,28.5485,28.556,314400.0
2014-06-17 10:15:00,37.94,37.97,37.94,37.94,262200.0,28.556,28.5786,28.556,28.556,262200.0
2014-06-17 10:20:00,37.95,37.98,37.94,37.96,388600.0,28.5635,28.5861,28.556,28.571,388600.0
2014-06-17 10:25:00,37.97,37.97,37.94,37.96,321700.0,28.5786,28.5786,28.556,28.571,321700.0
2014-06-17 10:30:00,37.95,37.96,37.93,37.95,349600.0,28.5635,28.571,28.5485,28.5635,349600.0
2014-06-17 10:35:00,37.95,37.97,37.95,37.96,285600.0,28.5635,28.5786,28.5635,28.571,285600.0
2014-06-17 10:40:00,37.95,37.96,37.94,37.94,349100.0,28.5635,28.571,28.556,28.556,349100.0
2014-06-17 10:45:00,37.94,37.95,37.91,37.92,330900.0,28.556,28.5635,28.5334,28.5409,330900.0
2014-06-17 10:50:00,37.92,37.95,37.91,37.92,401300.0,28.5409,28.5635,28.5334,28.5409,401300.0
2014-06-17 10:55:00,37.92,37.97,37.91,37.97,338500.0,28.5409,28.5786,28.5334,28.5786,338500.0
2014-06-17 11:00:00,37.97,38.0,37.95,37.97,74900.0,28.5786,28.6011,28.5635,28.5786,74900.0
2014-06-17 11:05:00,37.97,37.99,37.95,37.96,81400.0,28.5786,28.5936,28.5635,28.571,81400.0
2014-06-17 11:10:00,37.96,37.97,37.95,37.95,88300.0,28.571,28.5786,28.5635,28.5635,88300.0
2014-06-17 11:15:00,37.95,37.96,37.94,37.95,66300.0,28.5635,28.571,28.556,28.5635,66300.0
2014-06-17 11:20:00,37.96,37.97,37.95,37.96,76800.0,28.571,28.5786,28.5635,28.571,76800.0
2014-06-17 11:25:00,37.97,37.98,37.95,37.98,43700.0,28.5786,28.5861,28.5635,28.5861,43700.0
2014-06-17 11:30:00,37.98,38.01,37.98,38.01,23700.0,28.5861,28.6087,28.5861,28.6087,23700.0
2014-06-17 11:35:00,38.01,38.02,38.0,38.02,42400.0,28.6087,28.6162,28.6011,28.6162,42400.0
2014-06-17 11:40:00,38.02,38.03,38.0,38.02,55900.0,28.6162,28.6237,28.6011,28.6162,55900.0
2014-06-17 11:45:00,38.02,38.04,38.02,38.02,64200.0,28.6162,28.6312,28.6162,28.6162,64200.0
2014-06-17 11:50:00,38.02,38.02,38.0,38.02,60700.0,28.6162,28.6162,28.6011,28.6162,60700.0
2014-06-17 11:55:00,38.02,38.03,38.01,38.01,38600.0,28.6162,28.6237,28.6087,28.6087,38600.0
2014-06-17 12:00:00,38.02,38.02,38.01,38.02,15700.0,28.6162,28.6162,28.6087,28.6162,15700.0
2014-06-17 12:05:00,38.02,38.02,38.01,38.01,60800.0,28.6162,28.6162,28.6087,28.6087,60800.0
2014-06-17 12:10:00,38.02,38.02,38.01,38.01,30600.0,28.6162,28.6162,28.6087,28.6087,30600.0
2014-06-17 12:15:00,38.02,38.02,38.01,38.01,4600.0,28.6162,28.6162,28.6087,28.6087,4600.0
2014-06-17 12:20:00,38.02,38.02,38.01,38.02,27400.0,28.6162,28.6162,28.6087,28.6162,27400.0
2014-06-17 12:25:00,38.02,38.03,38.01,38.01,23400.0,28.6162,28.6237,28.6087,28.6087,23400.0
2014-06-17 12:30:00,38.02,38.02,38.01,38.01,3700.0,28.6162,28.6162,28.6087,28.6087,3700.0
2014-06-17 12:35:00,38.01,38.01,37.98,37.99,134600.0,28.6087,28.6087,28.5861,28.5936,134600.0
2014-06-17 12:40:00,37.99,38.0,37.97,37.98,56400.0,28.5936,28.6011,28.5786,28.5861,56400.0
2014-06-17 12:45:00,37.99,37.99,37.98,37.99,4600.0,28.5936,28.5936,28.5861,28.5936,4600.0
2014-06-17 12:50:00,37.99,38.0,37.95,37.96,107100.0,28.5936,28.6011,28.5635,28.571,107100.0
2014-06-17 12:55:00,37.95,37.96,37.94,37.95,64600.0,28.5635,28.571,28.556,28.5635,64600.0
2014-06-17 13:00:00,37.95,37.96,37.92,37.94,80700.0,28.5635,28.571,28.5409,28.556,80700.0
2014-06-17 13:05:00,37.93,37.93,37.92,37.93,36000.0,28.5485,28.5485,28.5409,28.5485,36000.0
2014-06-17 13:10:00,37.92,37.93,37.91,37.92,57100.0,28.5409,28.5485,28.5334,28.5409,57100.0
2014-06-17 13:15:00,37.92,37.92,37.91,37.92,40400.0,28.5409,28.5409,28.5334,28.5409,40400.0
2014-06-17 13:20:00,37.91,37.92,37.91,37.91,80200.0,28.5334,28.5409,28.5334,28.5334,80200.0
2014-06-17 13:25:00,37.9,37.91,37.89,37.89,50800.0,28.5259,28.5334,28.5183,28.5183,50800.0
2014-06-17 13:30:00,37.9,37.92,37.9,37.92,39200.0,28.5259,28.5409,28.5259,28.5409,39200.0
2014-06-17 13:35:00,37.91,37.92,37.89,37.9,23700.0,28.5334,28.5409,28.5183,28.5259,23700.0
2014-06-17 13:40:00,37.9,37.92,37.89,37.92,24100.0,28.5259,28.5409,28.5183,28.5409,24100.0
2014-06-17 13:45:00,37.92,37.93,37.9,37.92,55300.0,28.5409,28.5485,28.5259,28.5409,55300.0
2014-06-17 13:50:00,37.92,37.94,37.92,37.93,33700.0,28.5409,28.556,28.5409,28.5485,33700.0
2014-06-17 13:55:00,37.93,37.95,37.93,37.94,39300.0,28.5485,28.5635,28.5485,28.556,39300.0
2014-06-17 14:00:00,37.94,37.95,37.91,37.92,65800.0,28.556,28.5635,28.5334,28.5409,65800.0
2014-06-17 14:05:00,37.92,37.93,37.91,37.92,55400.0,28.5409,28.5485,28.5334,28.5409,55400.0
2014-06-17 14:10:00,37.92,37.92,37.9,37.9,102700.0,28.5409,28.5409,28.5259,28.5259,102700.0
2014-06-17 14:15:00,37.91,37.92,37.9,37.91,42300.0,28.5334,28.5409,28.5259,28.5334,42300.0
2014-06-17 14:20:00,37.9,37.93,37.9,37.93,138000.0,28.5259,28.5485,28.5259,28.5485,138000.0
2014-06-17 14:25:00,37.91,37.92,37.91,37.92,17300.0,28.5334,28.5409,28.5334,28.5409,17300.0
2014-06-17 14:30:00,37.92,37.93,37.9,37.91,37300.0,28.5409,28.5485,28.5259,28.5334,37300.0
2014-06-17 14:35:00,37.91,37.92,37.9,37.91,18100.0,28.5334,28.5409,28.5259,28.5334,18100.0
2014-06-17 14:40:00,37.91,37.92,37.9,37.92,40700.0,28.5334,28.5409,28.5259,28.5409,40700.0
2014-06-17 14:45:00,37.91,37.93,37.9,37.9,48200.0,28.5334,28.5485,28.5259,28.5259,48200.0
2014-06-17 14:50:00,37.91,37.92,37.91,37.91,52800.0,28.5334,28.5409,28.5334,28.5334,52800.0
2014-06-17 14:55:00,37.92,37.93,37.91,37.93,40700.0,28.5409,28.5485,28.5334,28.5485,40700.0
2014-06-17 15:00:00,37.93,37.93,37.92,37.92,46700.0,28.5485,28.5485,28.5409,28.5409,46700.0
2014-06-17 15:05:00,37.92,37.93,37.91,37.92,45300.0,28.5409,28.5485,28.5334,28.5409,45300.0
2014-06-17 15:10:00,37.93,37.93,37.92,37.93,118800.0,28.5485,28.5485,28.5409,28.5485,118800.0
2014-06-17 15:15:00,37.93,37.94,37.92,37.94,27100.0,28.5485,28.556,28.5409,28.556,27100.0
2014-06-17 15:20:00,37.93,37.95,37.93,37.95,34700.0,28.5485,28.5635,28.5485,28.5635,34700.0
2014-06-17 15:25:00,37.95,37.97,37.93,37.97,456600.0,28.5635,28.5786,28.5485,28.5786,456600.0
2014-06-17 15:30:00,37.96,37.99,37.96,37.98,147400.0,28.571,28.5936,28.571,28.5861,147400.0
2014-06-17 15:35:00,37.98,37.99,37.96,37.96,69300.0,28.5861,28.5936,28.571,28.571,69300.0
2014-06-17 15:40:00,37.96,37.97,37.96,37.97,108600.0,28.571,28.5786,28.571,28.5786,108600.0
2014-06-17 15:45:00,37.97,37.99,37.96,37.99,209200.0,28.5786,28.5936,28.571,28.5936,209200.0
2014-06-17 15:50:00,37.99,38.0,37.97,37.97,341100.0,28.5936,28.6011,28.5786,28.5786,341100.0
2014-06-17 15:55:00,37.97,38.0,37.97,37.99,512600.0,28.5786,28.6011,28.5786,28.5936,512600.0
2014-06-18 09:30:00,37.99,38.0,37.97,37.98,170200.0,28.5936,28.6011,28.5786,28.5861,170200.0
2014-06-18 09:35:00,37.98,38.0,37.95,37.99,92700.0,28.5861,28.6011,28.5635,28.5936,92700.0
2014-06-18 09:40:00,37.99,38.01,37.98,38.0,63400.0,28.5936,28.6087,28.5861,28.6011,63400.0
2014-06-18 09:45:00,38.0,38.01,37.99,38.0,46700.0,28.6011,28.6087,28.5936,28.6011,46700.0
2014-06-18 09:50:00,38.0,38.0,37.98,37.98,129400.0,28.6011,28.6011,28.5861,28.5861,129400.0
2014-06-18 09:55:00,37.98,38.01,37.98,38.01,37000.0,28.5861,28.6087,28.5861,28.6087,37000.0
2014-06-18 10:00:00,38.01,38.02,37.99,37.99,80300.0,28.6087,28.6162,28.5936,28.5936,80300.0
2014-06-18 10:05:00,37.98,38.01,37.95,37.97,233300.0,28.5861,28.6087,28.5635,28.5786,233300.0
2014-06-18 10:10:00,37.97,37.98,37.96,37.97,97000.0,28.5786,28.5861,28.571,28.5786,97000.0
2014-06-18 10:15:00,37.96,37.97,37.96,37.96,157600.0,28.571,28.5786,28.571,28.571,157600.0
2014-06-18 10:20:00,37.96,37.97,37.94,37.95,93900.0,28.571,28.5786,28.556,28.5635,93900.0
2014-06-18 10:25:00,37.95,37.97,37.93,37.96,130600.0,28.5635,28.5786,28.5485,28.571,130600.0
2014-06-18 10:30:00,37.95,37.97,37.93,37.94,139100.0,28.5635,28.5786,28.5485,28.556,139100.0
2014-06-18 10:35:00,37.94,37.96,37.94,37.95,81800.0,28.556,28.571,28.556,28.5635,81800.0
2014-06-18 10:40:00,37.95,37.96,37.95,37.95,73100.0,28.5635,28.571,28.5635,28.5635,73100.0
2014-06-18 10:45:00,37.95,37.96,37.95,37.95,57200.0,28.5635,28.571,28.5635,28.5635,57200.0
2014-06-18 10:50:00,37.95,37.95,37.94,37.95,50800.0,28.5635,28.5635,28.556,28.5635,50800.0
2014-06-18 10:55:00,37.94,37.95,37.92,37.94,124000.0,28.556,28.5635,28.5409,28.556,124000.0
2014-06-18 11:00:00,37.93,37.94,37.91,37.93,47500.0,28.5485,28.556,28.5334,28.5485,47500.0
2014-06-18 11:05:00,37.93,37.95,37.92,37.93,60100.0,28.5485,28.5635,28.5409,28.5485,60100.0
2014-06-18 11:10:00,37.93,37.94,37.92,37.92,49200.0,28.5485,28.556,28.5409,28.5409,49200.0
2014-06-18 11:15:00,37.92,37.93,37.91,37.91,44500.0,28.5409,28.5485,28.5334,28.5334,44500.0
2014-06-18 11:20:00,37.92,37.92,37.9,37.91,110500.0,28.5409,28.5409,28.5259,28.5334,110500.0
2014-06-18 11:25:00,37.91,37.93,37.91,37.91,21800.0,28.5334,28.5485,28.5334,28.5334,21800.0
2014-06-18 11:30:00,37.91,37.93,37.91,37.92,23000.0,28.5334,28.5485,28.5334,28.5409,23000.0
2014-06-18 11:35:00,37.93,37.96,37.93,37.94,76100.0,28.5485,28.571,28.5485,28.556,76100.0
2014-06-18 11:40:00,37.94,37.95,37.91,37.91,85100.0,28.556,28.5635,28.5334,28.5334,85100.0
2014-06-18 11:45:00,37.91,37.92,37.89,37.89,175800.0,28.5334,28.5409,28.5183,28.5183,175800.0
2014-06-18 11:50:00,37.89,37.9,37.84,37.85,562400.0,28.5183,28.5259,28.4807,28.4882,562400.0
2014-06-18 11:55:00,37.86,37.86,37.81,37.82,233100.0,28.4958,28.4958,28.4581,28.4657,233100.0
2014-06-18 12:00:00,37.82,37.84,37.79,37.79,387400.0,28.4657,28.4807,28.4431,28.4431,387400.0
2014-06-18 12:05:00,37.8,37.8,37.76,37.77,227300.0,28.4506,28.4506,28.4205,28.428,227300.0
2014-06-18 12:10:00,37.77,37.83,37.77,37.8,435000.0,28.428,28.4732,28.428,28.4506,435000.0
2014-06-18 12:15:00,37.79,37.81,37.79,37.8,84200.0,28.4431,28.4581,28.4431,28.4506,84200.0
2014-06-18 12:20:00,37.81,37.82,37.8,37.8,26900.0,28.4581,28.4657,28.4506,28.4506,26900.0
2014-06-18 12:25:00,37.8,37.81,37.78,37.78,56700.0,28.4506,28.4581,28.4356,28.4356,56700.0
2014-06-18 12:30:00,37.78,37.78,37.77,37.77,27000.0,28.4356,28.4356,28.428,28.428,27000.0
2014-06-18 12:35:00,37.78,37.8,37.78,37.8,100800.0,28.4356,28.4506,28.4356,28.4506,100800.0
2014-06-18 12:40:00,37.8,37.8,37.8,37.8,27800.0,28.4506,28.4506,28.4506,28.4506,27800.0
2014-06-18 12:45:00,37.8,37.82,37.8,37.82,51600.0,28.4506,28.4657,28.4506,28.4657,51600.0
2014-06-18 12:50:00,37.82,37.83,37.81,37.83,88800.0,28.4657,28.4732,28.4581,28.4732,88800.0
2014-06-18 12:55:00,37.83,37.83,37.81,37.82,24300.0,28.4732,28.4732,28.4581,28.4657,24300.0
2014-06-18 13:00:00,37.82,37.82,37.79,37.8,87500.0,28.4657,28.4657,28.4431,28.4506,87500.0
2014-06-18 13:05:00,37.8,37.8,37.79,37.79,71700.0,28.4506,28.4506,28.4431,28.4431,71700.0
2014-06-18 13:10:00,37.79,37.81,37.79,37.81,79600.0,28.4431,28.4581,28.4431,28.4581,79600.0
2014-06-18 13:15:00,37.81,37.81,37.79,37.79,59600.0,28.4581,28.4581,28.4431,28.4431,59600.0
2014-06-18 13:20:00,37.8,37.81,37.8,37.81,37900.0,28.4506,28.4581,28.4506,28.4581,37900.0
2014-06-18 13:25:00,37.81,37.81,37.8,37.81,38100.0,28.4581,28.4581,28.4506,28.4581,38100.0
2014-06-18 13:30:00,37.8,37.81,37.79,37.8,125700.0,28.4506,28.4581,28.4431,28.4506,125700.0
2014-06-18 13:35:00,37.8,37.8,37.79,37.8,58700.0,28.4506,28.4506,28.4431,28.4506,58700.0
2014-06-18 13:40:00,37.79,37.8,37.77,37.79,67000.0,28.4431,28.4506,28.428,28.4431,67000.0
2014-06-18 13:45:00,37.79,37.8,37.79,37.8,11900.0,28.4431,28.4506,28.4431,28.4506,11900.0
2014-06-18 13:50:00,37.8,37.83,37.79,37.81,148900.0,28.4506,28.4732,28.4431,28.4581,148900.0
2014-06-18 13:55:00,37.82,37.85,37.8,37.8,67300.0,28.4657,28.4882,28.4506,28.4506,67300.0
2014-06-18 14:00:00,37.79,37.92,37.77,37.91,200200.0,28.4431,28.5409,28.428,28.5334,200200.0
2014-06-18 14:05:00,37.9,37.9,37.8,37.87,206900.0,28.5259,28.5259,28.4506,28.5033,206900.0
2014-06-18 14:10:00,37.88,37.93,37.87,37.93,190200.0,28.5108,28.5485,28.5033,28.5485,190200.0
2014-06-18 14:15:00,37.93,38.01,37.93,38.0,361900.0,28.5485,28.6087,28.5485,28.6011,361900.0
2014-06-18 14:20:00,38.01,38.13,38.0,38.08,504800.0,28.6087,28.699,28.6011,28.6614,504800.0
2014-06-18 14:25:00,38.08,38.14,38.08,38.14,582200.0,28.6614,28.7065,28.6614,28.7065,582200.0
2014-06-18 14:30:00,38.14,38.23,38.14,38.17,706600.0,28.7065,28.7743,28.7065,28.7291,706600.0
2014-06-18 14:35:00,38.18,38.21,38.17,38.19,200100.0,28.7366,28.7592,28.7291,28.7441,200100.0
2014-06-18 14:40:00,38.19,38.2,38.08,38.09,267400.0,28.7441,28.7517,28.6614,28.6689,267400.0
2014-06-18 14:45:00,38.09,38.12,38.08,38.1,141700.0,28.6689,28.6915,28.6614,28.6764,141700.0
2014-06-18 14:50:00,38.11,38.16,38.1,38.12,122800.0,28.6839,28.7216,28.6764,28.6915,122800.0
2014-06-18 14:55:00,38.12,38.17,38.09,38.15,223100.0,28.6915,28.7291,28.6689,28.714,223100.0
2014-06-18 15:00:00,38.15,38.18,38.14,38.16,53200.0,28.714,28.7366,28.7065,28.7216,53200.0
2014-06-18 15:05:00,38.16,38.21,38.16,38.18,156700.0,28.7216,28.7592,28.7216,28.7366,156700.0
2014-06-18 15:10:00,38.18,38.18,38.16,38.18,18300.0,28.7366,28.7366,28.7216,28.7366,18300.0
2014-06-18 15:15:00,38.17,38.24,38.17,38.23,124200.0,28.7291,28.7818,28.7291,28.7743,124200.0
2014-06-18 15:20:00,38.24,38.24,38.21,38.22,74900.0,28.7818,28.7818,28.7592,28.7667,74900.0
2014-06-18 15:25:00,38.22,38.22,38.18,38.2,65400.0,28.7667,28.7667,28.7366,28.7517,65400.0
2014-06-18 15:30:00,38.2,38.22,38.19,38.22,151600.0,28.7517,28.7667,28.7441,28.7667,151600.0
2014-06-18 15:35:00,38.22,38.23,38.2,38.22,133600.0,28.7667,28.7743,28.7517,28.7667,133600.0
2014-06-18 15:40:00,38.22,38.27,38.2,38.27,389100.0,28.7667,28.8044,28.7517,28.8044,389100.0
2014-06-18 15:45:00,38.28,38.31,38.27,38.3,582500.0,28.8119,28.8345,28.8044,28.8269,582500.0
2014-06-18 15:50:00,38.3,38.32,38.27,38.28,682500.0,28.8269,28.842,28.8044,28.8119,682500.0
2014-06-18 15:55:00,38.29,38.32,38.25,38.29,2107100.0,28.8194,28.842,28.7893,28.8194,2107100.0
2014-06-19 09:30:00,37.87,37.93,37.86,37.92,474100.0,28.5033,28.5485,28.4958,28.5409,474100.0
2014-06-19 09:35:00,37.91,37.94,37.9,37.92,333400.0,28.5334,28.556,28.5259,28.5409,333400.0
2014-06-19 09:40:00,37.92,37.96,37.91,37.93,292200.0,28.5409,28.571,28.5334,28.5485,292200.0
2014-06-19 09:45:00,37.93,37.94,37.91,37.92,239600.0,28.5485,28.556,28.5334,28.5409,239600.0
2014-06-19 09:50:00,37.92,37.96,37.91,37.95,472700.0,28.5409,28.571,28.5334,28.5635,472700.0
2014-06-19 09:55:00,37.96,37.97,37.94,37.95,207500.0,28.571,28.5786,28.556,28.5635,207500.0
2014-06-19 10:00:00,37.95,37.96,37.93,37.93,213100.0,28.5635,28.571,28.5485,28.5485,213100.0
2014-06-19 10:05:00,37.94,37.94,37.93,37.94,98500.0,28.556,28.556,28.5485,28.556,98500.0
2014-06-19 10:10:00,37.94,37.97,37.94,37.95,82100.0,28.556,28.5786,28.556,28.5635,82100.0
2014-06-19 10:15:00,37.95,37.99,37.95,37.97,389100.0,28.5635,28.5936,28.5635,28.5786,389100.0
2014-06-19 10:20:00,37.98,37.98,37.95,37.96,104400.0,28.5861,28.5861,28.5635,28.571,104400.0
2014-06-19 10:25:00,37.95,37.99,37.94,37.98,211600.0,28.5635,28.5936,28.556,28.5861,211600.0
2014-06-19 10:30:00,37.99,37.99,37.96,37.97,245600.0,28.5936,28.5936,28.571,28.5786,245600.0
2014-06-19 10:35:00,37.97,37.98,37.96,37.98,79900.0,28.5786,28.5861,28.571,28.5861,79900.0
2014-06-19 10:40:00,37.97,37.99,37.95,37.97,109100.0,28.5786,28.5936,28.5635,28.5786,109100.0
2014-06-19 10:45:00,37.96,37.97,37.94,37.95,21200.0,28.571,28.5786,28.556,28.5635,21200.0
2014-06-19 10:50:00,37.95,37.95,37.91,37.92,83900.0,28.5635,28.5635,28.5334,28.5409,83900.0
2014-06-19 10:55:00,37.92,37.93,37.91,37.91,39000.0,28.5409,28.5485,28.5334,28.5334,39000.0
2014-06-19 11:00:00,37.91,37.93,37.91,37.93,26600.0,28.5334,28.5485,28.5334,28.5485,26600.0
2014-06-19 11:05:00,37.93,37.93,37.89,37.92,104900.0,28.5485,28.5485,28.5183,28.5409,104900.0
2014-06-19 11:10:00,37.92,37.93,37.91,37.93,37800.0,28.5409,28.5485,28.5334,28.5485,37800.0
2014-06-19 11:15:00,37.93,37.94,37.92,37.92,31300.0,28.5485,28.556,28.5409,28.5409,31300.0
2014-06-19 11:20:00,37.93,37.93,37.91,37.92,91500.0,28.5485,28.5485,28.5334,28.5409,91500.0
2014-06-19 11:25:00,37.92,37.92,37.91,37.91,10900.0,28.5409,28.5409,28.5334,28.5334,10900.0
2014-06-19 11:30:00,37.91,37.92,37.9,37.92,93800.0,28.5334,28.5409,28.5259,28.5409,93800.0
2014-06-19 11:35:00,37.91,37.93,37.91,37.93,107500.0,28.5334,28.5485,28.5334,28.5485,107500.0
2014-06-19 11:40:00,37.93,37.94,37.92,37.93,51600.0,28.5485,28.556,28.5409,28.5485,51600.0
2014-06-19 11:45:00,37.94,37.94,37.92,37.93,8600.0,28.556,28.556,28.5409,28.5485,8600.0
2014-06-19 11:50:00,37.93,37.93,37.92,37.92,11500.0,28.5485,28.5485,28.5409,28.5409,11500.0
2014-06-19 11:55:00,37.92,37.92,37.9,37.92,38400.0,28.5409,28.5409,28.5259,28.5409,38400.0
2014-06-19 12:00:00,37.92,37.92,37.91,37.92,5200.0,28.5409,28.5409,28.5334,28.5409,5200.0
2014-06-19 12:05:00,37.92,37.92,37.91,37.91,9200.0,28.5409,28.5409,28.5334,28.5334,9200.0
2014-06-19 12:10:00,37.91,37.92,37.91,37.91,10000.0,28.5334,28.5409,28.5334,28.5334,10000.0
2014-06-19 12:15:00,37.91,37.93,37.91,37.93,41200.0,28.5334,28.5485,28.5334,28.5485,41200.0
2014-06-19 12:20:00,37.92,37.92,37.91,37.91,41600.0,28.5409,28.5409,28.5334,28.5334,41600.0
2014-06-19 12:25:00,37.9,37.91,37.89,37.89,21800.0,28.5259,28.5334,28.5183,28.5183,21800.0
2014-06-19 12:30:00,37.89,37.94,37.88,37.93,305000.0,28.5183,28.556,28.5108,28.5485,305000.0
2014-06-19 12:35:00,37.94,37.94,37.9,37.9,53300.0,28.556,28.556,28.5259,28.5259,53300.0
2014-06-19 12:40:00,37.91,37.91,37.87,37.87,94200.0,28.5334,28.5334,28.5033,28.5033,94200.0
2014-06-19 12:45:00,37.87,37.89,37.87,37.88,39900.0,28.5033,28.5183,28.5033,28.5108,39900.0
2014-06-19 12:50:00,37.88,37.88,37.86,37.88,50600.0,28.5108,28.5108,28.4958,28.5108,50600.0
2014-06-19 12:55:00,37.88,37.88,37.86,37.88,93800.0,28.5108,28.5108,28.4958,28.5108,93800.0
2014-06-19 13:00:00,37.88,37.89,37.87,37.87,56500.0,28.5108,28.5183,28.5033,28.5033,56500.0
2014-06-19 13:05:00,37.87,37.89,37.87,37.89,17800.0,28.5033,28.5183,28.5033,28.5183,17800.0
2014-06-19 13:10:00,37.89,37.89,37.84,37.84,86700.0,28.5183,28.5183,28.4807,28.4807,86700.0
2014-06-19 13:15:00,37.84,37.86,37.82,37.83,65600.0,28.4807,28.4958,28.4657,28.4732,65600.0
2014-06-19 13:20:00,37.83,37.83,37.81,37.83,130900.0,28.4732,28.4732,28.4581,28.4732,130900.0
2014-06-19 13:25:00,37.83,37.84,37.82,37.83,239100.0,28.4732,28.4807,28.4657,28.4732,239100.0
2014-06-19 13:30:00,37.83,37.83,37.81,37.82,83900.0,28.4732,28.4732,28.4581,28.4657,83900.0
2014-06-19 13:35:00,37.82,37.86,37.81,37.85,170500.0,28.4657,28.4958,28.4581,28.4882,170500.0
2014-06-19 13:40:00,37.84,37.85,37.82,37.82,33100.0,28.4807,28.4882,28.4657,28.4657,33100.0
2014-06-19 13:45:00,37.82,37.83,37.82,37.83,17800.0,28.4657,28.4732,28.4657,28.4732,17800.0
2014-06-19 13:50:00,37.83,37.84,37.82,37.83,39300.0,28.4732,28.4807,28.4657,28.4732,39300.0
2014-06-19 13:55:00,37.84,37.85,37.83,37.85,73900.0,28.4807,28.4882,28.4732,28.4882,73900.0
2014-06-19 14:00:00,37.84,37.84,37.83,37.84,24500.0,28.4807,28.4807,28.4732,28.4807,24500.0
2014-06-19 14:05:00,37.84,37.84,37.83,37.83,18600.0,28.4807,28.4807,28.4732,28.4732,18600.0
2014-06-19 14:10:00,37.83,37.89,37.83,37.89,196100.0,28.4732,28.5183,28.4732,28.5183,196100.0
2014-06-19 14:15:00,37.89,37.9,37.89,37.9,60000.0,28.5183,28.5259,28.5183,28.5259,60000.0
2014-06-19 14:20:00,37.9,37.91,37.89,37.9,38200.0,28.5259,28.5334,28.5183,28.5259,38200.0
2014-06-19 14:25:00,37.91,37.93,37.89,37.92,116600.0,28.5334,28.5485,28.5183,28.5409,116600.0
2014-06-19 14:30:00,37.92,37.93,37.91,37.93,98500.0,28.5409,28.5485,28.5334,28.5485,98500.0
2014-06-19 14:35:00,37.93,37.93,37.91,37.92,93700.0,28.5485,28.5485,28.5334,28.5409,93700.0
2014-06-19 14:40:00,37.93,37.93,37.91,37.91,37700.0,28.5485,28.5485,28.5334,28.5334,37700.0
2014-06-19 14:45:00,37.91,37.92,37.9,37.92,92200.0,28.5334,28.5409,28.5259,28.5409,92200.0
2014-06-19 14:50:00,37.92,37.94,37.9,37.93,73700.0,28.5409,28.556,28.5259,28.5485,73700.0
2014-06-19 14:55:00,37.93,37.98,37.93,37.95,305800.0,28.5485,28.5861,28.5485,28.5635,305800.0
2014-06-19 15:00:00,37.94,37.96,37.93,37.96,152400.0,28.556,28.571,28.5485,28.571,152400.0
2014-06-19 15:05:00,37.95,37.98,37.93,37.96,200300.0,28.5635,28.5861,28.5485,28.571,200300.0
2014-06-19 15:10:00,37.96,37.96,37.94,37.95,62100.0,28.571,28.571,28.556,28.5635,62100.0
2014-06-19 15:15:00,37.96,37.96,37.95,37.96,65000.0,28.571,28.571,28.5635,28.571,65000.0
2014-06-19 15:20:00,37.95,37.96,37.92,37.92,107900.0,28.5635,28.571,28.5409,28.5409,107900.0
2014-06-19 15:25:00,37.93,37.94,37.92,37.94,36700.0,28.5485,28.556,28.5409,28.556,36700.0
2014-06-19 15:30:00,37.94,37.95,37.94,37.94,63500.0,28.556,28.5635,28.556,28.556,63500.0
2014-06-19 15:35:00,37.94,37.96,37.94,37.95,61000.0,28.556,28.571,28.556,28.5635,61000.0
2014-06-19 15:40:00,37.96,37.99,37.95,37.98,223500.0,28.571,28.5936,28.5635,28.5861,223500.0
2014-06-19 15:45:00,37.98,37.99,37.97,37.98,170400.0,28.5861,28.5936,28.5786,28.5861,170400.0
2014-06-19 15:50:00,37.98,37.98,37.95,37.95,412700.0,28.5861,28.5861,28.5635,28.5635,412700.0
2014-06-19 15:55:00,37.95,37.96,37.92,37.94,1283900.0,28.5635,28.571,28.5409,28.556,1283900.0
2014-06-20 09:30:00,37.94,37.95,37.9,37.95,188800.0,28.556,28.5635,28.5259,28.5635,188800.0
2014-06-20 09:35:00,37.95,37.95,37.9,37.92,206200.0,28.5635,28.5635,28.5259,28.5409,206200.0
2014-06-20 09:40:00,37.92,37.93,37.86,37.87,325600.0,28.5409,28.5485,28.4958,28.5033,325600.0
2014-06-20 09:45:00,37.86,37.93,37.86,37.93,137000.0,28.4958,28.5485,28.4958,28.5485,137000.0
2014-06-20 09:50:00,37.92,37.95,37.9,37.95,282400.0,28.5409,28.5635,28.5259,28.5635,282400.0
2014-06-20 09:55:00,37.94,37.95,37.9,37.94,425600.0,28.556,28.5635,28.5259,28.556,425600.0
2014-06-20 10:00:00,37.94,37.96,37.94,37.94,213100.0,28.556,28.571,28.556,28.556,213100.0
2014-06-20 10:05:00,37.94,37.95,37.9,37.91,305600.0,28.556,28.5635,28.5259,28.5334,305600.0
2014-06-20 10:10:00,37.91,37.91,37.89,37.9,165200.0,28.5334,28.5334,28.5183,28.5259,165200.0
2014-06-20 10:15:00,37.9,37.91,37.86,37.86,545000.0,28.5259,28.5334,28.4958,28.4958,545000.0
2014-06-20 10:20:00,37.87,37.91,37.86,37.88,177000.0,28.5033,28.5334,28.4958,28.5108,177000.0
2014-06-20 10:25:00,37.88,37.89,37.87,37.89,40800.0,28.5108,28.5183,28.5033,28.5183,40800.0
2014-06-20 10:30:00,37.89,37.91,37.88,37.9,172400.0,28.5183,28.5334,28.5108,28.5259,172400.0
2014-06-20 10:35:00,37.89,37.92,37.89,37.92,158500.0,28.5183,28.5409,28.5183,28.5409,158500.0
2014-06-20 10:40:00,37.91,37.92,37.9,37.9,89300.0,28.5334,28.5409,28.5259,28.5259,89300.0
2014-06-20 10:45:00,37.9,37.91,37.89,37.9,71700.0,28.5259,28.5334,28.5183,28.5259,71700.0
2014-06-20 10:50:00,37.9,37.92,37.89,37.89,132300.0,28.5259,28.5409,28.5183,28.5183,132300.0
2014-06-20 10:55:00,37.9,37.9,37.89,37.9,21400.0,28.5259,28.5259,28.5183,28.5259,21400.0
2014-06-20 11:00:00,37.9,37.91,37.89,37.9,75700.0,28.5259,28.5334,28.5183,28.5259,75700.0
2014-06-20 11:05:00,37.9,37.92,37.9,37.92,41200.0,28.5259,28.5409,28.5259,28.5409,41200.0
2014-06-20 11:10:00,37.92,37.95,37.91,37.91,674300.0,28.5409,28.5635,28.5334,28.5334,674300.0
2014-06-20 11:15:00,37.91,37.92,37.9,37.91,181300.0,28.5334,28.5409,28.5259,28.5334,181300.0
2014-06-20 11:20:00,37.91,37.91,37.89,37.89,205200.0,28.5334,28.5334,28.5183,28.5183,205200.0
2014-06-20 11:25:00,37.89,37.9,37.87,37.88,274600.0,28.5183,28.5259,28.5033,28.5108,274600.0
2014-06-20 11:30:00,37.88,37.88,37.86,37.87,250500.0,28.5108,28.5108,28.4958,28.5033,250500.0
2014-06-20 11:35:00,37.88,37.88,37.86,37.86,121900.0,28.5108,28.5108,28.4958,28.4958,121900.0
2014-06-20 11:40:00,37.87,37.87,37.85,37.86,208900.0,28.5033,28.5033,28.4882,28.4958,208900.0
2014-06-20 11:45:00,37.85,37.86,37.83,37.83,222800.0,28.4882,28.4958,28.4732,28.4732,222800.0
2014-06-20 11:50:00,37.83,37.85,37.81,37.85,284800.0,28.4732,28.4882,28.4581,28.4882,284800.0
2014-06-20 11:55:00,37.85,37.87,37.83,37.87,62500.0,28.4882,28.5033,28.4732,28.5033,62500.0
2014-06-20 12:00:00,37.87,37.88,37.87,37.87,18100.0,28.5033,28.5108,28.5033,28.5033,18100.0
2014-06-20 12:05:00,37.88,37.88,37.87,37.88,11700.0,28.5108,28.5108,28.5033,28.5108,11700.0
2014-06-20 12:10:00,37.88,37.88,37.84,37.85,210900.0,28.5108,28.5108,28.4807,28.4882,210900.0
2014-06-20 12:15:00,37.85,37.86,37.84,37.84,125200.0,28.4882,28.4958,28.4807,28.4807,125200.0
2014-06-20 12:20:00,37.84,37.85,37.84,37.84,19500.0,28.4807,28.4882,28.4807,28.4807,19500.0
2014-06-20 12:25:00,37.84,37.84,37.81,37.82,234200.0,28.4807,28.4807,28.4581,28.4657,234200.0
2014-06-20 12:30:00,37.82,37.86,37.82,37.85,331800.0,28.4657,28.4958,28.4657,28.4882,331800.0
2014-06-20 12:35:00,37.86,37.86,37.84,37.86,166300.0,28.4958,28.4958,28.4807,28.4958,166300.0
2014-06-20 12:40:00,37.86,37.86,37.84,37.84,28000.0,28.4958,28.4958,28.4807,28.4807,28000.0
2014-06-20 12:45:00,37.84,37.84,37.81,37.83,183600.0,28.4807,28.4807,28.4581,28.4732,183600.0
2014-06-20 12:50:00,37.83,37.84,37.83,37.84,8300.0,28.4732,28.4807,28.4732,28.4807,8300.0
2014-06-20 12:55:00,37.84,37.84,37.83,37.83,36000.0,28.4807,28.4807,28.4732,28.4732,36000.0
2014-06-20 13:00:00,37.84,37.84,37.83,37.84,5900.0,28.4807,28.4807,28.4732,28.4807,5900.0
2014-06-20 13:05:00,37.84,37.84,37.83,37.84,6900.0,28.4807,28.4807,28.4732,28.4807,6900.0
2014-06-20 13:10:00,37.84,37.85,37.84,37.85,7200.0,28.4807,28.4882,28.4807,28.4882,7200.0
2014-06-20 13:15:00,37.85,37.85,37.84,37.84,23500.0,28.4882,28.4882,28.4807,28.4807,23500.0
2014-06-20 13:20:00,37.85,37.85,37.83,37.84,11700.0,28.4882,28.4882,28.4732,28.4807,11700.0
2014-06-20 13:25:00,37.84,37.85,37.84,37.85,6600.0,28.4807,28.4882,28.4807,28.4882,6600.0
2014-06-20 13:30:00,37.84,37.85,37.84,37.84,7300.0,28.4807,28.4882,28.4807,28.4807,7300.0
2014-06-20 13:35:00,37.84,37.85,37.84,37.84,11700.0,28.4807,28.4882,28.4807,28.4807,11700.0
2014-06-20 13:40:00,37.84,37.85,37.84,37.84,15400.0,28.4807,28.4882,28.4807,28.4807,15400.0
2014-06-20 13:45:00,37.84,37.85,37.84,37.85,6300.0,28.4807,28.4882,28.4807,28.4882,6300.0
2014-06-20 13:50:00,37.85,37.85,37.84,37.85,11500.0,28.4882,28.4882,28.4807,28.4882,11500.0
2014-06-20 13:55:00,37.85,37.86,37.84,37.86,59600.0,28.4882,28.4958,28.4807,28.4958,59600.0
2014-06-20 14:00:00,37.86,37.87,37.85,37.87,31700.0,28.4958,28.5033,28.4882,28.5033,31700.0
2014-06-20 14:05:00,37.87,37.88,37.87,37.88,24300.0,28.5033,28.5108,28.5033,28.5108,24300.0
2014-06-20 14:10:00,37.88,37.88,37.87,37.88,15600.0,28.5108,28.5108,28.5033,28.5108,15600.0
2014-06-20 14:15:00,37.88,37.88,37.85,37.86,180000.0,28.5108,28.5108,28.4882,28.4958,180000.0
2014-06-20 14:20:00,37.86,37.86,37.85,37.85,82800.0,28.4958,28.4958,28.4882,28.4882,82800.0
2014-06-20 14:25:00,37.86,37.87,37.84,37.85,130500.0,28.4958,28.5033,28.4807,28.4882,130500.0
2014-06-20 14:30:00,37.85,37.86,37.85,37.86,16400.0,28.4882,28.4958,28.4882,28.4958,16400.0
2014-06-20 14:35:00,37.86,37.87,37.86,37.87,22100.0,28.4958,28.5033,28.4958,28.5033,22100.0
2014-06-20 14:40:00,37.87,37.87,37.86,37.87,15400.0,28.5033,28.5033,28.4958,28.5033,15400.0
2014-06-20 14:45:00,37.87,37.87,37.87,37.87,9000.0,28.5033,28.5033,28.5033,28.5033,9000.0
2014-06-20 14:50:00,37.87,37.87,37.86,37.87,22100.0,28.5033,28.5033,28.4958,28.5033,22100.0
2014-06-20 14:55:00,37.87,37.87,37.86,37.87,16200.0,28.5033,28.5033,28.4958,28.5033,16200.0
2014-06-20 15:00:00,37.86,37.87,37.86,37.87,14300.0,28.4958,28.5033,28.4958,28.5033,14300.0
2014-06-20 15:05:00,37.87,37.87,37.86,37.87,17400.0,28.5033,28.5033,28.4958,28.5033,17400.0
2014-06-20 15:10:00,37.87,37.89,37.87,37.87,61600.0,28.5033,28.5183,28.5033,28.5033,61600.0
2014-06-20 15:15:00,37.88,37.88,37.86,37.87,53900.0,28.5108,28.5108,28.4958,28.5033,53900.0
2014-06-20 15:20:00,37.87,37.87,37.86,37.87,12500.0,28.5033,28.5033,28.4958,28.5033,12500.0
2014-06-20 15:25:00,37.87,37.89,37.87,37.89,61800.0,28.5033,28.5183,28.5033,28.5183,61800.0
2014-06-20 15:30:00,37.89,37.89,37.88,37.88,64600.0,28.5183,28.5183,28.5108,28.5108,64600.0
2014-06-20 15:35:00,37.89,37.89,37.87,37.89,85100.0,28.5183,28.5183,28.5033,28.5183,85100.0
2014-06-20 15:40:00,37.89,37.89,37.88,37.89,43800.0,28.5183,28.5183,28.5108,28.5183,43800.0
2014-06-20 15:45:00,37.89,37.89,37.88,37.88,248400.0,28.5183,28.5183,28.5108,28.5108,248400.0
2014-06-20 15:50:00,37.88,37.9,37.87,37.87,334300.0,28.5108,28.5259,28.5033,28.5033,334300.0
2014-06-20 15:55:00,37.87,37.87,37.83,37.85,1225400.0,28.5033,28.5033,28.4732,28.4882,1225400.0
2014-06-23 09:30:00,37.4,37.42,37.35,37.35,387200.0,28.1495,28.1646,28.1119,28.1119,387200.0
2014-06-23 09:35:00,37.35,37.35,37.27,37.29,551500.0,28.1119,28.1119,28.0517,28.0668,551500.0
2014-06-23 09:40:00,37.29,37.34,37.28,37.33,276700.0,28.0668,28.1044,28.0592,28.0969,276700.0
2014-06-23 09:45:00,37.33,37.35,37.32,37.33,121400.0,28.0969,28.1119,28.0893,28.0969,121400.0
2014-06-23 09:50:00,37.33,37.34,37.28,37.31,342800.0,28.0969,28.1044,28.0592,28.0818,342800.0
2014-06-23 09:55:00,37.31,37.33,37.3,37.31,151700.0,28.0818,28.0969,28.0743,28.0818,151700.0
2014-06-23 10:00:00,37.31,37.36,37.31,37.34,192200.0,28.0818,28.1194,28.0818,28.1044,192200.0
2014-06-23 10:05:00,37.34,37.34,37.32,37.34,30400.0,28.1044,28.1044,28.0893,28.1044,30400.0
2014-06-23 10:10:00,37.33,37.34,37.28,37.32,239200.0,28.0969,28.1044,28.0592,28.0893,239200.0
2014-06-23 10:15:00,37.32,37.35,37.32,37.34,136000.0,28.0893,28.1119,28.0893,28.1044,136000.0
2014-06-23 10:20:00,37.34,37.36,37.34,37.36,73400.0,28.1044,28.1194,28.1044,28.1194,73400.0
2014-06-23 10:25:00,37.36,37.36,37.33,37.35,97200.0,28.1194,28.1194,28.0969,28.1119,97200.0
2014-06-23 10:30:00,37.35,37.39,37.35,37.37,103500.0,28.1119,28.142,28.1119,28.127,103500.0
2014-06-23 10:35:00,37.37,37.38,37.35,37.37,48700.0,28.127,28.1345,28.1119,28.127,48700.0
2014-06-23 10:40:00,37.37,37.39,37.37,37.38,163000.0,28.127,28.142,28.127,28.1345,163000.0
2014-06-23 10:45:00,37.38,37.38,37.35,37.37,163200.0,28.1345,28.1345,28.1119,28.127,163200.0
2014-06-23 10:50:00,37.37,37.38,37.34,37.35,192300.0,28.127,28.1345,28.1044,28.1119,192300.0
2014-06-23 10:55:00,37.34,37.37,37.34,37.37,180800.0,28.1044,28.127,28.1044,28.127,180800.0
2014-06-23 11:00:00,37.36,37.38,37.36,37.37,89400.0,28.1194,28.1345,28.1194,28.127,89400.0
2014-06-23 11:05:00,37.38,37.38,37.36,37.37,77200.0,28.1345,28.1345,28.1194,28.127,77200.0
2014-06-23 11:10:00,37.37,37.38,37.36,37.36,54400.0,28.127,28.1345,28.1194,28.1194,54400.0
2014-06-23 11:15:00,37.37,37.37,37.35,37.36,53600.0,28.127,28.127,28.1119,28.1194,53600.0
2014-06-23 11:20:00,37.36,37.37,37.35,37.37,81200.0,28.1194,28.127,28.1119,28.127,81200.0
2014-06-23 11:25:00,37.37,37.37,37.34,37.34,52000.0,28.127,28.127,28.1044,28.1044,52000.0
2014-06-23 11:30:00,37.35,37.36,37.33,37.34,87300.0,28.1119,28.1194,28.0969,28.1044,87300.0
2014-06-23 11:35:00,37.35,37.35,37.34,37.34,32100.0,28.1119,28.1119,28.1044,28.1044,32100.0
2014-06-23 11:40:00,37.35,37.36,37.34,37.36,16800.0,28.1119,28.1194,28.1044,28.1194,16800.0
2014-06-23 11:45:00,37.36,37.36,37.35,37.36,11400.0,28.1194,28.1194,28.1119,28.1194,11400.0
2014-06-23 11:50:00,37.36,37.36,37.35,37.36,41500.0,28.1194,28.1194,28.1119,28.1194,41500.0
2014-06-23 11:55:00,37.36,37.36,37.34,37.34,75900.0,28.1194,28.1194,28.1044,28.1044,75900.0
2014-06-23 12:00:00,37.35,37.37,37.34,37.37,46800.0,28.1119,28.127,28.1044,28.127,46800.0
2014-06-23 12:05:00,37.37,37.38,37.37,37.37,18100.0,28.127,28.1345,28.127,28.127,18100.0
2014-06-23 12:10:00,37.37,37.38,37.37,37.38,18500.0,28.127,28.1345,28.127,28.1345,18500.0
2014-06-23 12:15:00,37.38,37.4,37.37,37.4,145500.0,28.1345,28.1495,28.127,28.1495,145500.0
2014-06-23 12:20:00,37.4,37.41,37.39,37.4,99300.0,28.1495,28.1571,28.142,28.1495,99300.0
2014-06-23 12:25:00,37.39,37.4,37.39,37.4,4800.0,28.142,28.1495,28.142,28.1495,4800.0
2014-06-23 12:30:00,37.4,37.42,37.4,37.42,106100.0,28.1495,28.1646,28.1495,28.1646,106100.0
2014-06-23 12:35:00,37.41,37.42,37.41,37.41,12100.0,28.1571,28.1646,28.1571,28.1571,12100.0
2014-06-23 12:40:00,37.42,37.44,37.42,37.43,177800.0,28.1646,28.1796,28.1646,28.1721,177800.0
2014-06-23 12:45:00,37.43,37.43,37.41,37.41,13900.0,28.1721,28.1721,28.1571,28.1571,13900.0
2014-06-23 12:50:00,37.41,37.42,37.41,37.42,9300.0,28.1571,28.1646,28.1571,28.1646,9300.0
2014-06-23 12:55:00,37.42,37.42,37.41,37.41,7600.0,28.1646,28.1646,28.1571,28.1571,7600.0
2014-06-23 13:00:00,37.42,37.42,37.41,37.42,3500.0,28.1646,28.1646,28.1571,28.1646,3500.0
2014-06-23 13:05:00,37.42,37.42,37.41,37.42,7500.0,28.1646,28.1646,28.1571,28.1646,7500.0
2014-06-23 13:10:00,37.41,37.42,37.41,37.41,124400.0,28.1571,28.1646,28.1571,28.1571,124400.0
2014-06-23 13:15:00,37.41,37.41,37.4,37.4,42200.0,28.1571,28.1571,28.1495,28.1495,42200.0
2014-06-23 13:20:00,37.4,37.41,37.39,37.4,41200.0,28.1495,28.1571,28.142,28.1495,41200.0
2014-06-23 13:25:00,37.4,37.4,37.39,37.4,39300.0,28.1495,28.1495,28.142,28.1495,39300.0
2014-06-23 13:30:00,37.4,37.4,37.37,37.39,55300.0,28.1495,28.1495,28.127,28.142,55300.0
2014-06-23 13:35:00,37.39,37.39,37.38,37.39,49700.0,28.142,28.142,28.1345,28.142,49700.0
2014-06-23 13:40:00,37.39,37.39,37.38,37.39,12100.0,28.142,28.142,28.1345,28.142,12100.0
2014-06-23 13:45:00,37.39,37.39,37.38,37.39,17000.0,28.142,28.142,28.1345,28.142,17000.0
2014-06-23 13:50:00,37.39,37.41,37.39,37.41,54500.0,28.142,28.1571,28.142,28.1571,54500.0
2014-06-23 13:55:00,37.41,37.42,37.4,37.42,112400.0,28.1571,28.1646,28.1495,28.1646,112400.0
2014-06-23 14:00:00,37.42,37.42,37.41,37.42,52600.0,28.1646,28.1646,28.1571,28.1646,52600.0
2014-06-23 14:05:00,37.42,37.42,37.41,37.42,6000.0,28.1646,28.1646,28.1571,28.1646,6000.0
2014-06-23 14:10:00,37.42,37.43,37.42,37.43,26600.0,28.1646,28.1721,28.1646,28.1721,26600.0
2014-06-23 14:15:00,37.43,37.44,37.43,37.44,161800.0,28.1721,28.1796,28.1721,28.1796,161800.0
2014-06-23 14:20:00,37.44,37.44,37.44,37.44,36600.0,28.1796,28.1796,28.1796,28.1796,36600.0
2014-06-23 14:25:00,37.44,37.44,37.43,37.44,34700.0,28.1796,28.1796,28.1721,28.1796,34700.0
2014-06-23 14:30:00,37.44,37.44,37.43,37.44,33800.0,28.1796,28.1796,28.1721,28.1796,33800.0
2014-06-23 14:35:00,37.43,37.43,37.42,37.43,26400.0,28.1721,28.1721,28.1646,28.1721,26400.0
2014-06-23 14:40:00,37.43,37.44,37.43,37.43,80300.0,28.1721,28.1796,28.1721,28.1721,80300.0
2014-06-23 14:45:00,37.43,37.44,37.42,37.43,26700.0,28.1721,28.1796,28.1646,28.1721,26700.0
2014-06-23 14:50:00,37.43,37.44,37.41,37.43,113700.0,28.1721,28.1796,28.1571,28.1721,113700.0
2014-06-23 14:55:00,37.43,37.44,37.42,37.44,166000.0,28.1721,28.1796,28.1646,28.1796,166000.0
2014-06-23 15:00:00,37.44,37.45,37.44,37.44,61100.0,28.1796,28.1872,28.1796,28.1796,61100.0
2014-06-23 15:05:00,37.44,37.45,37.43,37.44,55300.0,28.1796,28.1872,28.1721,28.1796,55300.0
2014-06-23 15:10:00,37.44,37.44,37.43,37.44,10200.0,28.1796,28.1796,28.1721,28.1796,10200.0
2014-06-23 15:15:00,37.44,37.45,37.44,37.44,97100.0,28.1796,28.1872,28.1796,28.1796,97100.0
2014-06-23 15:20:00,37.44,37.45,37.44,37.44,15500.0,28.1796,28.1872,28.1796,28.1796,15500.0
2014-06-23 15:25:00,37.44,37.45,37.44,37.44,52400.0,28.1796,28.1872,28.1796,28.1796,52400.0
2014-06-23 15:30:00,37.44,37.45,37.44,37.44,64900.0,28.1796,28.1872,28.1796,28.1796,64900.0
2014-06-23 15:35:00,37.45,37.45,37.42,37.43,227200.0,28.1872,28.1872,28.1646,28.1721,227200.0
2014-06-23 15:40:00,37.43,37.43,37.38,37.4,421000.0,28.1721,28.1721,28.1345,28.1495,421000.0
2014-06-23 15:45:00,37.4,37.44,37.39,37.4,448700.0,28.1495,28.1796,28.142,28.1495,448700.0
2014-06-23 15:50:00,37.41,37.41,37.39,37.4,416000.0,28.1571,28.1571,28.142,28.1495,416000.0
2014-06-23 15:55:00,37.39,37.4,37.37,37.39,1628000.0,28.142,28.1495,28.127,28.142,1628000.0
2014-06-24 09:30:00,36.93,37.01,36.91,37.0,602100.0,28.2047,28.2658,28.1894,28.2581,602100.0
2014-06-24 09:35:00,36.99,37.03,36.96,36.98,205400.0,28.2505,28.281,28.2276,28.2429,205400.0
2014-06-24 09:40:00,36.98,37.0,36.97,36.98,162700.0,28.2429,28.2581,28.2352,28.2429,162700.0
2014-06-24 09:45:00,36.98,36.98,36.96,36.97,155700.0,28.2429,28.2429,28.2276,28.2352,155700.0
2014-06-24 09:50:00,36.96,36.97,36.95,36.95,73400.0,28.2276,28.2352,28.2199,28.2199,73400.0
2014-06-24 09:55:00,36.95,36.96,36.93,36.93,187200.0,28.2199,28.2276,28.2047,28.2047,187200.0
2014-06-24 10:00:00,36.94,36.94,36.92,36.94,196900.0,28.2123,28.2123,28.197,28.2123,196900.0
2014-06-24 10:05:00,36.95,36.97,36.94,36.94,103900.0,28.2199,28.2352,28.2123,28.2123,103900.0
2014-06-24 10:10:00,36.95,36.96,36.95,36.95,55800.0,28.2199,28.2276,28.2199,28.2199,55800.0
2014-06-24 10:15:00,36.95,36.99,36.95,36.97,223500.0,28.2199,28.2505,28.2199,28.2352,223500.0
2014-06-24 10:20:00,36.96,37.0,36.96,37.0,57000.0,28.2276,28.2581,28.2276,28.2581,57000.0
2014-06-24 10:25:00,37.0,37.02,36.99,37.02,140900.0,28.2581,28.2734,28.2505,28.2734,140900.0
2014-06-24 10:30:00,37.02,37.04,37.02,37.03,164200.0,28.2734,28.2887,28.2734,28.281,164200.0
2014-06-24 10:35:00,37.02,37.04,37.01,37.03,251700.0,28.2734,28.2887,28.2658,28.281,251700.0
2014-06-24 10:40:00,37.02,37.04,37.02,37.03,145600.0,28.2734,28.2887,28.2734,28.281,145600.0
2014-06-24 10:45:00,37.03,37.03,37.02,37.03,17600.0,28.281,28.281,28.2734,28.281,17600.0
2014-06-24 10:50:00,37.03,37.03,37.02,37.02,58100.0,28.281,28.281,28.2734,28.2734,58100.0
2014-06-24 10:55:00,37.03,37.05,37.02,37.05,127100.0,28.281,28.2963,28.2734,28.2963,127100.0
2014-06-24 11:00:00,37.05,37.07,37.05,37.07,196100.0,28.2963,28.3116,28.2963,28.3116,196100.0
2014-06-24 11:05:00,37.07,37.07,37.04,37.04,99400.0,28.3116,28.3116,28.2887,28.2887,99400.0
2014-06-24 11:10:00,37.04,37.06,37.04,37.05,135900.0,28.2887,28.304,28.2887,28.2963,135900.0
2014-06-24 11:15:00,37.05,37.06,37.05,37.06,129400.0,28.2963,28.304,28.2963,28.304,129400.0
2014-06-24 11:20:00,37.06,37.06,37.05,37.06,39000.0,28.304,28.304,28.2963,28.304,39000.0
2014-06-24 11:25:00,37.06,37.06,37.05,37.06,31200.0,28.304,28.304,28.2963,28.304,31200.0
2014-06-24 11:30:00,37.06,37.06,37.03,37.04,143800.0,28.304,28.304,28.281,28.2887,143800.0
2014-06-24 11:35:00,37.04,37.05,37.02,37.02,59500.0,28.2887,28.2963,28.2734,28.2734,59500.0
2014-06-24 11:40:00,37.03,37.04,37.02,37.04,38300.0,28.281,28.2887,28.2734,28.2887,38300.0
2014-06-24 11:45:00,37.03,37.04,37.03,37.03,15500.0,28.281,28.2887,28.281,28.281,15500.0
2014-06-24 11:50:00,37.03,37.04,37.02,37.02,43800.0,28.281,28.2887,28.2734,28.2734,43800.0
2014-06-24 11:55:00,37.02,37.03,37.01,37.01,93900.0,28.2734,28.281,28.2658,28.2658,93900.0
2014-06-24 12:00:00,37.01,37.02,37.01,37.02,8200.0,28.2658,28.2734,28.2658,28.2734,8200.0
2014-06-24 12:05:00,37.02,37.02,37.01,37.02,9500.0,28.2734,28.2734,28.2658,28.2734,9500.0
2014-06-24 12:10:00,37.02,37.02,37.01,37.01,12800.0,28.2734,28.2734,28.2658,28.2658,12800.0
2014-06-24 12:15:00,37.01,37.02,37.0,37.01,41000.0,28.2658,28.2734,28.2581,28.2658,41000.0
2014-06-24 12:20:00,37.0,37.01,37.0,37.0,9600.0,28.2581,28.2658,28.2581,28.2581,9600.0
2014-06-24 12:25:00,37.0,37.01,37.0,37.0,6900.0,28.2581,28.2658,28.2581,28.2581,6900.0
2014-06-24 12:30:00,37.01,37.01,37.0,37.0,31300.0,28.2658,28.2658,28.2581,28.2581,31300.0
2014-06-24 12:35:00,37.0,37.01,36.99,37.0,58600.0,28.2581,28.2658,28.2505,28.2581,58600.0
2014-06-24 12:40:00,37.0,37.0,36.99,37.0,13000.0,28.2581,28.2581,28.2505,28.2581,13000.0
2014-06-24 12:45:00,36.99,37.0,36.98,36.98,50700.0,28.2505,28.2581,28.2429,28.2429,50700.0
2014-06-24 12:50:00,36.98,36.99,36.98,36.98,7700.0,28.2429,28.2505,28.2429,28.2429,7700.0
2014-06-24 12:55:00,36.98,36.99,36.97,36.97,31900.0,28.2429,28.2505,28.2352,28.2352,31900.0
2014-06-24 13:00:00,36.97,36.98,36.94,36.95,84900.0,28.2352,28.2429,28.2123,28.2199,84900.0
2014-06-24 13:05:00,36.94,36.95,36.9,36.92,234000.0,28.2123,28.2199,28.1818,28.197,234000.0
2014-06-24 13:10:00,36.91,36.92,36.89,36.89,94400.0,28.1894,28.197,28.1741,28.1741,94400.0
2014-06-24 13:15:00,36.89,36.89,36.83,36.83,327800.0,28.1741,28.1741,28.1283,28.1283,327800.0
2014-06-24 13:20:00,36.83,36.84,36.8,36.8,120700.0,28.1283,28.1359,28.1054,28.1054,120700.0
2014-06-24 13:25:00,36.8,36.85,36.8,36.84,164000.0,28.1054,28.1436,28.1054,28.1359,164000.0
2014-06-24 13:30:00,36.84,36.84,36.83,36.84,102100.0,28.1359,28.1359,28.1283,28.1359,102100.0
2014-06-24 13:35:00,36.84,36.84,36.83,36.84,30600.0,28.1359,28.1359,28.1283,28.1359,30600.0
2014-06-24 13:40:00,36.84,36.84,36.8,36.81,98700.0,28.1359,28.1359,28.1054,28.113,98700.0
2014-06-24 13:45:00,36.81,36.83,36.8,36.81,102600.0,28.113,28.1283,28.1054,28.113,102600.0
2014-06-24 13:50:00,36.81,36.81,36.79,36.79,46600.0,28.113,28.113,28.0978,28.0978,46600.0
2014-06-24 13:55:00,36.79,36.8,36.77,36.77,91100.0,28.0978,28.1054,28.0825,28.0825,91100.0
2014-06-24 14:00:00,36.77,36.79,36.77,36.79,104700.0,28.0825,28.0978,28.0825,28.0978,104700.0
2014-06-24 14:05:00,36.8,36.8,36.77,36.78,71200.0,28.1054,28.1054,28.0825,28.0901,71200.0
2014-06-24 14:10:00,36.78,36.79,36.77,36.78,68000.0,28.0901,28.0978,28.0825,28.0901,68000.0
2014-06-24 14:15:00,36.79,36.79,36.76,36.77,84700.0,28.0978,28.0978,28.0748,28.0825,84700.0
2014-06-24 14:20:00,36.78,36.78,36.75,36.76,128900.0,28.0901,28.0901,28.0672,28.0748,128900.0
2014-06-24 14:25:00,36.76,36.76,36.7,36.71,101400.0,28.0748,28.0748,28.029,28.0367,101400.0
2014-06-24 14:30:00,36.72,36.73,36.71,36.71,172500.0,28.0443,28.0519,28.0367,28.0367,172500.0
2014-06-24 14:35:00,36.71,36.75,36.71,36.75,111100.0,28.0367,28.0672,28.0367,28.0672,111100.0
2014-06-24 14:40:00,36.75,36.75,36.74,36.74,12000.0,28.0672,28.0672,28.0596,28.0596,12000.0
2014-06-24 14:45:00,36.75,36.75,36.74,36.75,38500.0,28.0672,28.0672,28.0596,28.0672,38500.0
2014-06-24 14:50:00,36.75,36.76,36.74,36.74,87200.0,28.0672,28.0748,28.0596,28.0596,87200.0
2014-06-24 14:55:00,36.75,36.77,36.74,36.76,135600.0,28.0672,28.0825,28.0596,28.0748,135600.0
2014-06-24 15:00:00,36.76,36.76,36.71,36.73,247500.0,28.0748,28.0748,28.0367,28.0519,247500.0
2014-06-24 15:05:00,36.73,36.73,36.7,36.7,91600.0,28.0519,28.0519,28.029,28.029,91600.0
2014-06-24 15:10:00,36.7,36.71,36.67,36.71,195400.0,28.029,28.0367,28.0061,28.0367,195400.0
2014-06-24 15:15:00,36.7,36.7,36.66,36.66,347100.0,28.029,28.029,27.9985,27.9985,347100.0
2014-06-24 15:20:00,36.66,36.69,36.65,36.68,259900.0,27.9985,28.0214,27.9908,28.0137,259900.0
2014-06-24 15:25:00,36.67,36.72,36.66,36.7,327600.0,28.0061,28.0443,27.9985,28.029,327600.0
2014-06-24 15:30:00,36.7,36.71,36.68,36.68,103700.0,28.029,28.0367,28.0137,28.0137,103700.0
2014-06-24 15:35:00,36.68,36.68,36.64,36.66,191100.0,28.0137,28.0137,27.9832,27.9985,191100.0
2014-06-24 15:40:00,36.66,36.71,36.66,36.7,262200.0,27.9985,28.0367,27.9985,28.029,262200.0
2014-06-24 15:45:00,36.71,36.71,36.69,36.69,221000.0,28.0367,28.0367,28.0214,28.0214,221000.0
2014-06-24 15:50:00,36.69,36.69,36.65,36.67,472500.0,28.0214,28.0214,27.9908,28.0061,472500.0
2014-06-24 15:55:00,36.68,36.72,36.67,36.7,684400.0,28.0137,28.0443,28.0061,28.029,684400.0
2014-06-25 09:30:00,36.62,36.7,36.62,36.69,169700.0,27.9679,28.029,27.9679,28.0214,169700.0
2014-06-25 09:35:00,36.69,36.72,36.65,36.66,192000.0,28.0214,28.0443,27.9908,27.9985,192000.0
2014-06-25 09:40:00,36.66,36.69,36.65,36.69,99700.0,27.9985,28.0214,27.9908,28.0214,99700.0
2014-06-25 09:45:00,36.69,36.7,36.67,36.69,159300.0,28.0214,28.029,28.0061,28.0214,159300.0
2014-06-25 09:50:00,36.69,36.7,36.66,36.67,268300.0,28.0214,28.029,27.9985,28.0061,268300.0
2014-06-25 09:55:00,36.66,36.69,36.66,36.68,196800.0,27.9985,28.0214,27.9985,28.0137,196800.0
2014-06-25 10:00:00,36.67,36.68,36.66,36.66,110100.0,28.0061,28.0137,27.9985,27.9985,110100.0
2014-06-25 10:05:00,36.66,36.67,36.66,36.66,138200.0,27.9985,28.0061,27.9985,27.9985,138200.0
2014-06-25 10:10:00,36.66,36.69,36.66,36.69,184300.0,27.9985,28.0214,27.9985,28.0214,184300.0
2014-06-25 10:15:00,36.69,36.69,36.66,36.66,139400.0,28.0214,28.0214,27.9985,27.9985,139400.0
2014-06-25 10:20:00,36.67,36.67,36.64,36.65,170100.0,28.0061,28.0061,27.9832,27.9908,170100.0
2014-06-25 10:25:00,36.65,36.66,36.63,36.65,202600.0,27.9908,27.9985,27.9756,27.9908,202600.0
2014-06-25 10:30:00,36.65,36.67,36.64,36.64,96900.0,27.9908,28.0061,27.9832,27.9832,96900.0
2014-06-25 10:35:00,36.64,36.67,36.63,36.63,225300.0,27.9832,28.0061,27.9756,27.9756,225300.0
2014-06-25 10:40:00,36.63,36.66,36.62,36.66,159500.0,27.9756,27.9985,27.9679,27.9985,159500.0
2014-06-25 10:45:00,36.67,36.67,36.64,36.64,42500.0,28.0061,28.0061,27.9832,27.9832,42500.0
2014-06-25 10:50:00,36.65,36.68,36.64,36.67,144000.0,27.9908,28.0137,27.9832,28.0061,144000.0
2014-06-25 10:55:00,36.67,36.71,36.66,36.7,159200.0,28.0061,28.0367,27.9985,28.029,159200.0
2014-06-25 11:00:00,36.7,36.72,36.7,36.72,103600.0,28.029,28.0443,28.029,28.0443,103600.0
2014-06-25 11:05:00,36.71,36.72,36.67,36.67,57800.0,28.0367,28.0443,28.0061,28.0061,57800.0
2014-06-25 11:10:00,36.67,36.71,36.67,36.7,115200.0,28.0061,28.0367,28.0061,28.029,115200.0
2014-06-25 11:15:00,36.7,36.71,36.68,36.68,105100.0,28.029,28.0367,28.0137,28.0137,105100.0
2014-06-25 11:20:00,36.68,36.71,36.68,36.7,53300.0,28.0137,28.0367,28.0137,28.029,53300.0
2014-06-25 11:25:00,36.7,36.72,36.69,36.69,76900.0,28.029,28.0443,28.0214,28.0214,76900.0
2014-06-25 11:30:00,36.7,36.71,36.69,36.7,66000.0,28.029,28.0367,28.0214,28.029,66000.0
2014-06-25 11:35:00,36.7,36.7,36.67,36.69,99200.0,28.029,28.029,28.0061,28.0214,99200.0
2014-06-25 11:40:00,36.69,36.71,36.69,36.7,129000.0,28.0214,28.0367,28.0214,28.029,129000.0
2014-06-25 11:45:00,36.7,36.7,36.68,36.68,34000.0,28.029,28.029,28.0137,28.0137,34000.0
2014-06-25 11:50:00,36.69,36.71,36.68,36.69,57800.0,28.0214,28.0367,28.0137,28.0214,57800.0
2014-06-25 11:55:00,36.7,36.72,36.69,36.72,73800.0,28.029,28.0443,28.0214,28.0443,73800.0
2014-06-25 12:00:00,36.72,36.73,36.71,36.71,80400.0,28.0443,28.0519,28.0367,28.0367,80400.0
2014-06-25 12:05:00,36.71,36.71,36.7,36.7,22700.0,28.0367,28.0367,28.029,28.029,22700.0
2014-06-25 12:10:00,36.7,36.7,36.69,36.69,33600.0,28.029,28.029,28.0214,28.0214,33600.0
2014-06-25 12:15:00,36.69,36.71,36.69,36.7,54800.0,28.0214,28.0367,28.0214,28.029,54800.0
2014-06-25 12:20:00,36.69,36.7,36.69,36.69,37000.0,28.0214,28.029,28.0214,28.0214,37000.0
2014-06-25 12:25:00,36.69,36.72,36.68,36.71,45900.0,28.0214,28.0443,28.0137,28.0367,45900.0
2014-06-25 12:30:00,36.72,36.73,36.71,36.72,33300.0,28.0443,28.0519,28.0367,28.0443,33300.0
2014-06-25 12:35:00,36.72,36.74,36.72,36.72,40600.0,28.0443,28.0596,28.0443,28.0443,40600.0
2014-06-25 12:40:00,36.72,36.73,36.71,36.72,40900.0,28.0443,28.0519,28.0367,28.0443,40900.0
2014-06-25 12:45:00,36.72,36.73,36.72,36.72,25900.0,28.0443,28.0519,28.0443,28.0443,25900.0
2014-06-25 12:50:00,36.72,36.73,36.72,36.72,17300.0,28.0443,28.0519,28.0443,28.0443,17300.0
2014-06-25 12:55:00,36.72,36.73,36.72,36.72,21400.0,28.0443,28.0519,28.0443,28.0443,21400.0
2014-06-25 13:00:00,36.72,36.74,36.72,36.73,36900.0,28.0443,28.0596,28.0443,28.0519,36900.0
2014-06-25 13:05:00,36.73,36.75,36.73,36.73,101400.0,28.0519,28.0672,28.0519,28.0519,101400.0
2014-06-25 13:10:00,36.73,36.73,36.72,36.72,19500.0,28.0519,28.0519,28.0443,28.0443,19500.0
2014-06-25 13:15:00,36.72,36.73,36.71,36.72,52800.0,28.0443,28.0519,28.0367,28.0443,52800.0
2014-06-25 13:20:00,36.72,36.73,36.72,36.72,31800.0,28.0443,28.0519,28.0443,28.0443,31800.0
2014-06-25 13:25:00,36.72,36.72,36.71,36.71,38700.0,28.0443,28.0443,28.0367,28.0367,38700.0
2014-06-25 13:30:00,36.72,36.73,36.71,36.73,122200.0,28.0443,28.0519,28.0367,28.0519,122200.0
2014-06-25 13:35:00,36.72,36.73,36.72,36.73,141200.0,28.0443,28.0519,28.0443,28.0519,141200.0
2014-06-25 13:40:00,36.73,36.73,36.72,36.72,41100.0,28.0519,28.0519,28.0443,28.0443,41100.0
2014-06-25 13:45:00,36.73,36.73,36.72,36.73,30800.0,28.0519,28.0519,28.0443,28.0519,30800.0
2014-06-25 13:50:00,36.72,36.74,36.72,36.74,33700.0,28.0443,28.0596,28.0443,28.0596,33700.0
2014-06-25 13:55:00,36.74,36.75,36.73,36.73,103900.0,28.0596,28.0672,28.0519,28.0519,103900.0
2014-06-25 14:00:00,36.73,36.74,36.72,36.73,33300.0,28.0519,28.0596,28.0443,28.0519,33300.0
2014-06-25 14:05:00,36.72,36.75,36.7,36.73,195700.0,28.0443,28.0672,28.029,28.0519,195700.0
2014-06-25 14:10:00,36.73,36.74,36.73,36.73,7000.0,28.0519,28.0596,28.0519,28.0519,7000.0
2014-06-25 14:15:00,36.73,36.74,36.73,36.73,12900.0,28.0519,28.0596,28.0519,28.0519,12900.0
2014-06-25 14:20:00,36.73,36.78,36.73,36.76,112000.0,28.0519,28.0901,28.0519,28.0748,112000.0
2014-06-25 14:25:00,36.76,36.77,36.74,36.74,123300.0,28.0748,28.0825,28.0596,28.0596,123300.0
2014-06-25 14:30:00,36.74,36.77,36.74,36.77,172900.0,28.0596,28.0825,28.0596,28.0825,172900.0
2014-06-25 14:35:00,36.77,36.78,36.76,36.78,101500.0,28.0825,28.0901,28.0748,28.0901,101500.0
2014-06-25 14:40:00,36.77,36.78,36.75,36.76,88600.0,28.0825,28.0901,28.0672,28.0748,88600.0
2014-06-25 14:45:00,36.76,36.76,36.74,36.74,44500.0,28.0748,28.0748,28.0596,28.0596,44500.0
2014-06-25 14:50:00,36.74,36.76,36.74,36.75,39200.0,28.0596,28.0748,28.0596,28.0672,39200.0
2014-06-25 14:55:00,36.75,36.77,36.75,36.76,29900.0,28.0672,28.0825,28.0672,28.0748,29900.0
2014-06-25 15:00:00,36.76,36.77,36.76,36.76,6900.0,28.0748,28.0825,28.0748,28.0748,6900.0
2014-06-25 15:05:00,36.76,36.79,36.76,36.77,145500.0,28.0748,28.0978,28.0748,28.0825,145500.0
2014-06-25 15:10:00,36.77,36.79,36.77,36.78,52000.0,28.0825,28.0978,28.0825,28.0901,52000.0
2014-06-25 15:15:00,36.78,36.79,36.77,36.77,143500.0,28.0901,28.0978,28.0825,28.0825,143500.0
2014-06-25 15:20:00,36.77,36.79,36.77,36.78,48200.0,28.0825,28.0978,28.0825,28.0901,48200.0
2014-06-25 15:25:00,36.79,36.79,36.77,36.78,62300.0,28.0978,28.0978,28.0825,28.0901,62300.0
2014-06-25 15:30:00,36.77,36.79,36.76,36.79,196200.0,28.0825,28.0978,28.0748,28.0978,196200.0
2014-06-25 15:35:00,36.79,36.83,36.79,36.83,72900.0,28.0978,28.1283,28.0978,28.1283,72900.0
2014-06-25 15:40:00,36.83,36.84,36.81,36.83,225700.0,28.1283,28.1359,28.113,28.1283,225700.0
2014-06-25 15:45:00,36.83,36.84,36.8,36.8,166100.0,28.1283,28.1359,28.1054,28.1054,166100.0
2014-06-25 15:50:00,36.8,36.81,36.79,36.8,262200.0,28.1054,28.113,28.0978,28.1054,262200.0
2014-06-25 15:55:00,36.79,36.8,36.76,36.76,716100.0,28.0978,28.1054,28.0748,28.0748,716100.0
2014-06-26 09:30:00,37.17,37.2,37.17,37.19,215400.0,28.388,28.4109,28.388,28.4032,215400.0
2014-06-26 09:35:00,37.18,37.22,37.16,37.18,308500.0,28.3956,28.4262,28.3803,28.3956,308500.0
2014-06-26 09:40:00,37.19,37.19,37.13,37.13,486500.0,28.4032,28.4032,28.3574,28.3574,486500.0
2014-06-26 09:45:00,37.13,37.14,37.08,37.08,378900.0,28.3574,28.3651,28.3192,28.3192,378900.0
2014-06-26 09:50:00,37.08,37.14,37.05,37.13,300300.0,28.3192,28.3651,28.2963,28.3574,300300.0
2014-06-26 09:55:00,37.12,37.15,37.11,37.14,356200.0,28.3498,28.3727,28.3421,28.3651,356200.0
2014-06-26 10:00:00,37.14,37.16,37.12,37.15,283000.0,28.3651,28.3803,28.3498,28.3727,283000.0
2014-06-26 10:05:00,37.14,37.15,37.12,37.14,207800.0,28.3651,28.3727,28.3498,28.3651,207800.0
2014-06-26 10:10:00,37.14,37.16,37.13,37.13,143200.0,28.3651,28.3803,28.3574,28.3574,143200.0
2014-06-26 10:15:00,37.13,37.16,37.13,37.15,92000.0,28.3574,28.3803,28.3574,28.3727,92000.0
2014-06-26 10:20:00,37.16,37.18,37.14,37.17,164200.0,28.3803,28.3956,28.3651,28.388,164200.0
2014-06-26 10:25:00,37.17,37.18,37.15,37.15,214300.0,28.388,28.3956,28.3727,28.3727,214300.0
2014-06-26 10:30:00,37.15,37.17,37.13,37.15,128400.0,28.3727,28.388,28.3574,28.3727,128400.0
2014-06-26 10:35:00,37.15,37.17,37.12,37.12,75800.0,28.3727,28.388,28.3498,28.3498,75800.0
2014-06-26 10:40:00,37.12,37.16,37.11,37.14,146200.0,28.3498,28.3803,28.3421,28.3651,146200.0
2014-06-26 10:45:00,37.15,37.15,37.11,37.12,140800.0,28.3727,28.3727,28.3421,28.3498,140800.0
2014-06-26 10:50:00,37.13,37.14,37.11,37.12,67700.0,28.3574,28.3651,28.3421,28.3498,67700.0
2014-06-26 10:55:00,37.11,37.14,37.11,37.13,36100.0,28.3421,28.3651,28.3421,28.3574,36100.0
2014-06-26 11:00:00,37.14,37.17,37.14,37.17,85300.0,28.3651,28.388,28.3651,28.388,85300.0
2014-06-26 11:05:00,37.16,37.17,37.15,37.15,72300.0,28.3803,28.388,28.3727,28.3727,72300.0
2014-06-26 11:10:00,37.15,37.16,37.14,37.15,17900.0,28.3727,28.3803,28.3651,28.3727,17900.0
2014-06-26 11:15:00,37.14,37.14,37.1,37.13,120100.0,28.3651,28.3651,28.3345,28.3574,120100.0
2014-06-26 11:20:00,37.13,37.14,37.11,37.13,61800.0,28.3574,28.3651,28.3421,28.3574,61800.0
2014-06-26 11:25:00,37.13,37.13,37.1,37.12,91900.0,28.3574,28.3574,28.3345,28.3498,91900.0
2014-06-26 11:30:00,37.11,37.12,37.09,37.12,119300.0,28.3421,28.3498,28.3269,28.3498,119300.0
2014-06-26 11:35:00,37.11,37.11,37.09,37.11,71700.0,28.3421,28.3421,28.3269,28.3421,71700.0
2014-06-26 11:40:00,37.11,37.11,37.09,37.11,61600.0,28.3421,28.3421,28.3269,28.3421,61600.0
2014-06-26 11:45:00,37.1,37.11,37.09,37.1,82300.0,28.3345,28.3421,28.3269,28.3345,82300.0
2014-06-26 11:50:00,37.11,37.12,37.1,37.12,26200.0,28.3421,28.3498,28.3345,28.3498,26200.0
2014-06-26 11:55:00,37.12,37.12,37.09,37.1,35600.0,28.3498,28.3498,28.3269,28.3345,35600.0
2014-06-26 12:00:00,37.1,37.11,37.08,37.09,23200.0,28.3345,28.3421,28.3192,28.3269,23200.0
2014-06-26 12:05:00,37.09,37.1,37.08,37.09,87000.0,28.3269,28.3345,28.3192,28.3269,87000.0
2014-06-26 12:10:00,37.09,37.1,37.08,37.09,37000.0,28.3269,28.3345,28.3192,28.3269,37000.0
2014-06-26 12:15:00,37.09,37.1,37.08,37.09,23600.0,28.3269,28.3345,28.3192,28.3269,23600.0
2014-06-26 12:20:00,37.09,37.1,37.09,37.1,27800.0,28.3269,28.3345,28.3269,28.3345,27800.0
2014-06-26 12:25:00,37.1,37.11,37.07,37.08,80500.0,28.3345,28.3421,28.3116,28.3192,80500.0
2014-06-26 12:30:00,37.08,37.09,37.08,37.09,109900.0,28.3192,28.3269,28.3192,28.3269,109900.0
2014-06-26 12:35:00,37.08,37.09,37.07,37.09,90800.0,28.3192,28.3269,28.3116,28.3269,90800.0
2014-06-26 12:40:00,37.08,37.09,37.08,37.09,45800.0,28.3192,28.3269,28.3192,28.3269,45800.0
2014-06-26 12:45:00,37.09,37.09,37.07,37.08,27700.0,28.3269,28.3269,28.3116,28.3192,27700.0
2014-06-26 12:50:00,37.08,37.08,37.07,37.07,8600.0,28.3192,28.3192,28.3116,28.3116,8600.0
2014-06-26 12:55:00,37.07,37.08,37.07,37.07,22000.0,28.3116,28.3192,28.3116,28.3116,22000.0
2014-06-26 13:00:00,37.07,37.08,37.07,37.08,20100.0,28.3116,28.3192,28.3116,28.3192,20100.0
2014-06-26 13:05:00,37.08,37.09,37.08,37.09,46400.0,28.3192,28.3269,28.3192,28.3269,46400.0
2014-06-26 13:10:00,37.09,37.09,37.08,37.09,24500.0,28.3269,28.3269,28.3192,28.3269,24500.0
2014-06-26 13:15:00,37.09,37.09,37.08,37.09,8600.0,28.3269,28.3269,28.3192,28.3269,8600.0
2014-06-26 13:20:00,37.09,37.12,37.08,37.11,53900.0,28.3269,28.3498,28.3192,28.3421,53900.0
2014-06-26 13:25:00,37.12,37.14,37.11,37.11,37200.0,28.3498,28.3651,28.3421,28.3421,37200.0
2014-06-26 13:30:00,37.11,37.13,37.11,37.11,66000.0,28.3421,28.3574,28.3421,28.3421,66000.0
2014-06-26 13:35:00,37.11,37.12,37.1,37.12,59200.0,28.3421,28.3498,28.3345,28.3498,59200.0
2014-06-26 13:40:00,37.12,37.13,37.11,37.13,71800.0,28.3498,28.3574,28.3421,28.3574,71800.0
2014-06-26 13:45:00,37.13,37.16,37.11,37.16,214100.0,28.3574,28.3803,28.3421,28.3803,214100.0
2014-06-26 13:50:00,37.16,37.18,37.16,37.18,84400.0,28.3803,28.3956,28.3803,28.3956,84400.0
2014-06-26 13:55:00,37.18,37.18,37.16,37.16,60200.0,28.3956,28.3956,28.3803,28.3803,60200.0
2014-06-26 14:00:00,37.15,37.16,37.14,37.14,28500.0,28.3727,28.3803,28.3651,28.3651,28500.0
2014-06-26 14:05:00,37.14,37.14,37.12,37.14,36400.0,28.3651,28.3651,28.3498,28.3651,36400.0
2014-06-26 14:10:00,37.14,37.14,37.08,37.09,268200.0,28.3651,28.3651,28.3192,28.3269,268200.0
2014-06-26 14:15:00,37.09,37.1,37.09,37.09,42700.0,28.3269,28.3345,28.3269,28.3269,42700.0
2014-06-26 14:20:00,37.09,37.1,37.09,37.1,27200.0,28.3269,28.3345,28.3269,28.3345,27200.0
2014-06-26 14:25:00,37.09,37.11,37.09,37.11,62600.0,28.3269,28.3421,28.3269,28.3421,62600.0
2014-06-26 14:30:00,37.1,37.11,37.1,37.1,11300.0,28.3345,28.3421,28.3345,28.3345,11300.0
2014-06-26 14:35:00,37.1,37.11,37.1,37.11,10500.0,28.3345,28.3421,28.3345,28.3421,10500.0
2014-06-26 14:40:00,37.11,37.11,37.1,37.1,7500.0,28.3421,28.3421,28.3345,28.3345,7500.0
2014-06-26 14:45:00,37.1,37.12,37.1,37.11,18200.0,28.3345,28.3498,28.3345,28.3421,18200.0
2014-06-26 14:50:00,37.11,37.12,37.1,37.11,64400.0,28.3421,28.3498,28.3345,28.3421,64400.0
2014-06-26 14:55:00,37.12,37.12,37.1,37.11,24300.0,28.3498,28.3498,28.3345,28.3421,24300.0
2014-06-26 15:00:00,37.11,37.11,37.1,37.11,20000.0,28.3421,28.3421,28.3345,28.3421,20000.0
2014-06-26 15:05:00,37.11,37.14,37.11,37.14,117900.0,28.3421,28.3651,28.3421,28.3651,117900.0
2014-06-26 15:10:00,37.14,37.14,37.11,37.12,102900.0,28.3651,28.3651,28.3421,28.3498,102900.0
2014-06-26 15:15:00,37.13,37.13,37.11,37.13,59600.0,28.3574,28.3574,28.3421,28.3574,59600.0
2014-06-26 15:20:00,37.13,37.14,37.12,37.14,44800.0,28.3574,28.3651,28.3498,28.3651,44800.0
2014-06-26 15:25:00,37.14,37.14,37.13,37.14,33200.0,28.3651,28.3651,28.3574,28.3651,33200.0
2014-06-26 15:30:00,37.13,37.14,37.12,37.14,83300.0,28.3574,28.3651,28.3498,28.3651,83300.0
2014-06-26 15:35:00,37.14,37.14,37.13,37.14,32700.0,28.3651,28.3651,28.3574,28.3651,32700.0
2014-06-26 15:40:00,37.14,37.14,37.12,37.13,141200.0,28.3651,28.3651,28.3498,28.3574,141200.0
2014-06-26 15:45:00,37.13,37.15,37.12,37.15,178400.0,28.3574,28.3727,28.3498,28.3727,178400.0
2014-06-26 15:50:00,37.15,37.15,37.1,37.11,241300.0,28.3727,28.3727,28.3345,28.3421,241300.0
2014-06-26 15:55:00,37.11,37.15,37.1,37.1,797700.0,28.3421,28.3727,28.3345,28.3345,797700.0
2014-06-27 09:30:00,37.12,37.16,37.04,37.07,169500.0,28.3498,28.3803,28.2887,28.3116,169500.0
2014-06-27 09:35:00,37.07,37.12,37.06,37.1,108400.0,28.3116,28.3498,28.304,28.3345,108400.0
2014-06-27 09:40:00,37.11,37.13,37.09,37.12,99600.0,28.3421,28.3574,28.3269,28.3498,99600.0
2014-06-27 09:45:00,37.12,37.13,37.12,37.12,37900.0,28.3498,28.3574,28.3498,28.3498,37900.0
2014-06-27 09:50:00,37.12,37.13,37.11,37.12,133400.0,28.3498,28.3574,28.3421,28.3498,133400.0
2014-06-27 09:55:00,37.11,37.13,37.1,37.13,52700.0,28.3421,28.3574,28.3345,28.3574,52700.0
2014-06-27 10:00:00,37.13,37.14,37.09,37.1,72500.0,28.3574,28.3651,28.3269,28.3345,72500.0
2014-06-27 10:05:00,37.09,37.1,37.08,37.09,47900.0,28.3269,28.3345,28.3192,28.3269,47900.0
2014-06-27 10:10:00,37.09,37.11,37.09,37.11,56100.0,28.3269,28.3421,28.3269,28.3421,56100.0
2014-06-27 10:15:00,37.11,37.12,37.1,37.11,52100.0,28.3421,28.3498,28.3345,28.3421,52100.0
2014-06-27 10:20:00,37.11,37.15,37.09,37.11,112500.0,28.3421,28.3727,28.3269,28.3421,112500.0
2014-06-27 10:25:00,37.11,37.11,37.07,37.09,82400.0,28.3421,28.3421,28.3116,28.3269,82400.0
2014-06-27 10:30:00,37.1,37.1,37.07,37.08,289300.0,28.3345,28.3345,28.3116,28.3192,289300.0
2014-06-27 10:35:00,37.08,37.09,37.07,37.09,26600.0,28.3192,28.3269,28.3116,28.3269,26600.0
2014-06-27 10:40:00,37.09,37.11,37.09,37.1,21600.0,28.3269,28.3421,28.3269,28.3345,21600.0
2014-06-27 10:45:00,37.1,37.1,37.07,37.09,60700.0,28.3345,28.3345,28.3116,28.3269,60700.0
2014-06-27 10:50:00,37.09,37.1,37.07,37.08,35200.0,28.3269,28.3345,28.3116,28.3192,35200.0
2014-06-27 10:55:00,37.08,37.11,37.08,37.09,45900.0,28.3192,28.3421,28.3192,28.3269,45900.0
2014-06-27 11:00:00,37.09,37.11,37.09,37.11,30100.0,28.3269,28.3421,28.3269,28.3421,30100.0
2014-06-27 11:05:00,37.11,37.12,37.07,37.09,52300.0,28.3421,28.3498,28.3116,28.3269,52300.0
2014-06-27 11:10:00,37.09,37.09,37.06,37.06,26100.0,28.3269,28.3269,28.304,28.304,26100.0
2014-06-27 11:15:00,37.07,37.07,37.03,37.05,49500.0,28.3116,28.3116,28.281,28.2963,49500.0
2014-06-27 11:20:00,37.05,37.06,37.03,37.06,105900.0,28.2963,28.304,28.281,28.304,105900.0
2014-06-27 11:25:00,37.07,37.08,37.07,37.07,10900.0,28.3116,28.3192,28.3116,28.3116,10900.0
2014-06-27 11:30:00,37.07,37.09,37.05,37.09,40900.0,28.3116,28.3269,28.2963,28.3269,40900.0
2014-06-27 11:35:00,37.09,37.1,37.08,37.1,41300.0,28.3269,28.3345,28.3192,28.3345,41300.0
2014-06-27 11:40:00,37.09,37.09,37.08,37.08,12700.0,28.3269,28.3269,28.3192,28.3192,12700.0
2014-06-27 11:45:00,37.09,37.1,37.08,37.09,15300.0,28.3269,28.3345,28.3192,28.3269,15300.0
2014-06-27 11:50:00,37.1,37.1,37.08,37.08,21300.0,28.3345,28.3345,28.3192,28.3192,21300.0
2014-06-27 11:55:00,37.08,37.09,37.08,37.08,13700.0,28.3192,28.3269,28.3192,28.3192,13700.0
2014-06-27 12:00:00,37.08,37.08,37.07,37.08,73700.0,28.3192,28.3192,28.3116,28.3192,73700.0
2014-06-27 12:05:00,37.08,37.08,37.07,37.08,11300.0,28.3192,28.3192,28.3116,28.3192,11300.0
2014-06-27 12:10:00,37.08,37.08,37.07,37.07,4100.0,28.3192,28.3192,28.3116,28.3116,4100.0
2014-06-27 12:15:00,37.07,37.08,37.07,37.08,11900.0,28.3116,28.3192,28.3116,28.3192,11900.0
2014-06-27 12:20:00,37.07,37.08,37.07,37.08,6300.0,28.3116,28.3192,28.3116,28.3192,6300.0
2014-06-27 12:25:00,37.07,37.08,37.06,37.07,15300.0,28.3116,28.3192,28.304,28.3116,15300.0
2014-06-27 12:30:00,37.07,37.07,37.06,37.07,16600.0,28.3116,28.3116,28.304,28.3116,16600.0
2014-06-27 12:35:00,37.06,37.07,37.06,37.07,9800.0,28.304,28.3116,28.304,28.3116,9800.0
2014-06-27 12:40:00,37.07,37.07,37.06,37.07,20300.0,28.3116,28.3116,28.304,28.3116,20300.0
2014-06-27 12:45:00,37.07,37.09,37.06,37.09,174300.0,28.3116,28.3269,28.304,28.3269,174300.0
2014-06-27 12:50:00,37.09,37.09,37.07,37.08,176900.0,28.3269,28.3269,28.3116,28.3192,176900.0
2014-06-27 12:55:00,37.09,37.09,37.07,37.08,10900.0,28.3269,28.3269,28.3116,28.3192,10900.0
2014-06-27 13:00:00,37.07,37.08,37.06,37.07,15800.0,28.3116,28.3192,28.304,28.3116,15800.0
2014-06-27 13:05:00,37.07,37.07,37.05,37.06,106700.0,28.3116,28.3116,28.2963,28.304,106700.0
2014-06-27 13:10:00,37.05,37.07,37.05,37.06,29100.0,28.2963,28.3116,28.2963,28.304,29100.0
2014-06-27 13:15:00,37.06,37.06,36.98,36.99,166100.0,28.304,28.304,28.2429,28.2505,166100.0
2014-06-27 13:20:00,36.98,36.98,36.96,36.97,104000.0,28.2429,28.2429,28.2276,28.2352,104000.0
2014-06-27 13:25:00,36.97,37.0,36.96,37.0,43500.0,28.2352,28.2581,28.2276,28.2581,43500.0
2014-06-27 13:30:00,37.0,37.03,36.99,37.02,76100.0,28.2581,28.281,28.2505,28.2734,76100.0
2014-06-27 13:35:00,37.01,37.01,37.0,37.01,6100.0,28.2658,28.2658,28.2581,28.2658,6100.0
2014-06-27 13:40:00,37.0,37.02,37.0,37.02,15300.0,28.2581,28.2734,28.2581,28.2734,15300.0
2014-06-27 13:45:00,37.01,37.03,37.0,37.01,67700.0,28.2658,28.281,28.2581,28.2658,67700.0
2014-06-27 13:50:00,37.01,37.03,37.01,37.03,20700.0,28.2658,28.281,28.2658,28.281,20700.0
2014-06-27 13:55:00,37.03,37.05,37.02,37.04,90700.0,28.281,28.2963,28.2734,28.2887,90700.0
2014-06-27 14:00:00,37.04,37.09,37.04,37.08,102600.0,28.2887,28.3269,28.2887,28.3192,102600.0
2014-06-27 14:05:00,37.08,37.08,37.07,37.08,123500.0,28.3192,28.3192,28.3116,28.3192,123500.0
2014-06-27 14:10:00,37.08,37.09,37.08,37.08,161900.0,28.3192,28.3269,28.3192,28.3192,161900.0
2014-06-27 14:15:00,37.08,37.08,37.06,37.07,10100.0,28.3192,28.3192,28.304,28.3116,10100.0
2014-06-27 14:20:00,37.07,37.08,37.07,37.08,24100.0,28.3116,28.3192,28.3116,28.3192,24100.0
2014-06-27 14:25:00,37.08,37.08,37.07,37.07,10400.0,28.3192,28.3192,28.3116,28.3116,10400.0
2014-06-27 14:30:00,37.08,37.08,37.07,37.07,9300.0,28.3192,28.3192,28.3116,28.3116,9300.0
2014-06-27 14:35:00,37.08,37.08,37.07,37.08,35700.0,28.3192,28.3192,28.3116,28.3192,35700.0
2014-06-27 14:40:00,37.08,37.08,37.07,37.08,6300.0,28.3192,28.3192,28.3116,28.3192,6300.0
2014-06-27 14:45:00,37.08,37.08,37.05,37.05,40100.0,28.3192,28.3192,28.2963,28.2963,40100.0
2014-06-27 14:50:00,37.05,37.06,37.05,37.05,13500.0,28.2963,28.304,28.2963,28.2963,13500.0
2014-06-27 14:55:00,37.05,37.06,37.03,37.04,18400.0,28.2963,28.304,28.281,28.2887,18400.0
2014-06-27 15:00:00,37.03,37.06,37.03,37.06,76600.0,28.281,28.304,28.281,28.304,76600.0
2014-06-27 15:05:00,37.06,37.06,37.05,37.06,40100.0,28.304,28.304,28.2963,28.304,40100.0
2014-06-27 15:10:00,37.06,37.1,37.05,37.1,84500.0,28.304,28.3345,28.2963,28.3345,84500.0
2014-06-27 15:15:00,37.1,37.1,37.09,37.1,22300.0,28.3345,28.3345,28.3269,28.3345,22300.0
2014-06-27 15:20:00,37.1,37.13,37.09,37.13,77800.0,28.3345,28.3574,28.3269,28.3574,77800.0
2014-06-27 15:25:00,37.13,37.13,37.11,37.13,70600.0,28.3574,28.3574,28.3421,28.3574,70600.0
2014-06-27 15:30:00,37.13,37.17,37.13,37.15,114800.0,28.3574,28.388,28.3574,28.3727,114800.0
2014-06-27 15:35:00,37.15,37.16,37.15,37.16,39000.0,28.3727,28.3803,28.3727,28.3803,39000.0
2014-06-27 15:40:00,37.16,37.21,37.15,37.21,149900.0,28.3803,28.4185,28.3727,28.4185,149900.0
2014-06-27 15:45:00,37.2,37.21,37.18,37.18,143400.0,28.4109,28.4185,28.3956,28.3956,143400.0
2014-06-27 15:50:00,37.19,37.21,37.18,37.18,252700.0,28.4032,28.4185,28.3956,28.3956,252700.0
2014-06-27 15:55:00,37.18,37.22,37.17,37.18,557200.0,28.3956,28.4262,28.388,28.3956,557200.0
2014-06-30 09:30:00,37.16,37.19,37.14,37.18,163300.0,28.3803,28.4032,28.3651,28.3956,163300.0
2014-06-30 09:35:00,37.18,37.19,37.15,37.16,134600.0,28.3956,28.4032,28.3727,28.3803,134600.0
2014-06-30 09:40:00,37.16,37.21,37.16,37.17,87100.0,28.3803,28.4185,28.3803,28.388,87100.0
2014-06-30 09:45:00,37.17,37.2,37.16,37.18,203400.0,28.388,28.4109,28.3803,28.3956,203400.0
2014-06-30 09:50:00,37.17,37.19,37.13,37.15,201800.0,28.388,28.4032,28.3574,28.3727,201800.0
2014-06-30 09:55:00,37.16,37.16,37.14,37.15,42100.0,28.3803,28.3803,28.3651,28.3727,42100.0
2014-06-30 10:00:00,37.15,37.2,37.14,37.18,70900.0,28.3727,28.4109,28.3651,28.3956,70900.0
2014-06-30 10:05:00,37.19,37.19,37.17,37.17,44000.0,28.4032,28.4032,28.388,28.388,44000.0
2014-06-30 10:10:00,37.18,37.18,37.17,37.17,26000.0,28.3956,28.3956,28.388,28.388,26000.0
2014-06-30 10:15:00,37.18,37.19,37.17,37.17,97200.0,28.3956,28.4032,28.388,28.388,97200.0
2014-06-30 10:20:00,37.18,37.18,37.16,37.18,65900.0,28.3956,28.3956,28.3803,28.3956,65900.0
2014-06-30 10:25:00,37.18,37.18,37.16,37.16,33200.0,28.3956,28.3956,28.3803,28.3803,33200.0
2014-06-30 10:30:00,37.17,37.18,37.16,37.18,83000.0,28.388,28.3956,28.3803,28.3956,83000.0
2014-06-30 10:35:00,37.17,37.18,37.16,37.16,30100.0,28.388,28.3956,28.3803,28.3803,30100.0
2014-06-30 10:40:00,37.17,37.17,37.16,37.17,19200.0,28.388,28.388,28.3803,28.388,19200.0
2014-06-30 10:45:00,37.17,37.17,37.16,37.16,35200.0,28.388,28.388,28.3803,28.3803,35200.0
2014-06-30 10:50:00,37.16,37.17,37.15,37.16,49500.0,28.3803,28.388,28.3727,28.3803,49500.0
2014-06-30 10:55:00,37.16,37.17,37.16,37.16,34600.0,28.3803,28.388,28.3803,28.3803,34600.0
2014-06-30 11:00:00,37.16,37.18,37.16,37.16,20900.0,28.3803,28.3956,28.3803,28.3803,20900.0
2014-06-30 11:05:00,37.16,37.17,37.15,37.16,72100.0,28.3803,28.388,28.3727,28.3803,72100.0
2014-06-30 11:10:00,37.16,37.18,37.15,37.17,68100.0,28.3803,28.3956,28.3727,28.388,68100.0
2014-06-30 11:15:00,37.18,37.18,37.17,37.18,19500.0,28.3956,28.3956,28.388,28.3956,19500.0
2014-06-30 11:20:00,37.18,37.18,37.17,37.18,24500.0,28.3956,28.3956,28.388,28.3956,24500.0
2014-06-30 11:25:00,37.18,37.19,37.16,37.17,202000.0,28.3956,28.4032,28.3803,28.388,202000.0
2014-06-30 11:30:00,37.17,37.18,37.15,37.15,55100.0,28.388,28.3956,28.3727,28.3727,55100.0
2014-06-30 11:35:00,37.16,37.17,37.15,37.16,90400.0,28.3803,28.388,28.3727,28.3803,90400.0
2014-06-30 11:40:00,37.16,37.17,37.16,37.17,31700.0,28.3803,28.388,28.3803,28.388,31700.0
2014-06-30 11:45:00,37.17,37.18,37.17,37.18,83900.0,28.388,28.3956,28.388,28.3956,83900.0
2014-06-30 11:50:00,37.18,37.18,37.17,37.18,13600.0,28.3956,28.3956,28.388,28.3956,13600.0
2014-06-30 11:55:00,37.18,37.2,37.16,37.2,51600.0,28.3956,28.4109,28.3803,28.4109,51600.0
2014-06-30 12:00:00,37.19,37.2,37.19,37.19,9700.0,28.4032,28.4109,28.4032,28.4032,9700.0
2014-06-30 12:05:00,37.2,37.21,37.19,37.2,39800.0,28.4109,28.4185,28.4032,28.4109,39800.0
2014-06-30 12:10:00,37.21,37.22,37.2,37.2,22900.0,28.4185,28.4262,28.4109,28.4109,22900.0
2014-06-30 12:15:00,37.21,37.21,37.18,37.19,45200.0,28.4185,28.4185,28.3956,28.4032,45200.0
2014-06-30 12:20:00,37.19,37.19,37.17,37.17,32600.0,28.4032,28.4032,28.388,28.388,32600.0
2014-06-30 12:25:00,37.17,37.18,37.16,37.18,32400.0,28.388,28.3956,28.3803,28.3956,32400.0
2014-06-30 12:30:00,37.18,37.18,37.16,37.16,19400.0,28.3956,28.3956,28.3803,28.3803,19400.0
2014-06-30 12:35:00,37.16,37.17,37.14,37.14,53500.0,28.3803,28.388,28.3651,28.3651,53500.0
2014-06-30 12:40:00,37.14,37.15,37.13,37.13,42300.0,28.3651,28.3727,28.3574,28.3574,42300.0
2014-06-30 12:45:00,37.13,37.14,37.13,37.14,2600.0,28.3574,28.3651,28.3574,28.3651,2600.0
2014-06-30 12:50:00,37.13,37.14,37.13,37.13,26600.0,28.3574,28.3651,28.3574,28.3574,26600.0
2014-06-30 12:55:00,37.14,37.14,37.11,37.11,46500.0,28.3651,28.3651,28.3421,28.3421,46500.0
2014-06-30 13:00:00,37.11,37.13,37.11,37.11,32700.0,28.3421,28.3574,28.3421,28.3421,32700.0
2014-06-30 13:05:00,37.11,37.11,37.09,37.09,53000.0,28.3421,28.3421,28.3269,28.3269,53000.0
2014-06-30 13:10:00,37.09,37.1,37.08,37.09,68800.0,28.3269,28.3345,28.3192,28.3269,68800.0
2014-06-30 13:15:00,37.09,37.11,37.08,37.1,119800.0,28.3269,28.3421,28.3192,28.3345,119800.0
2014-06-30 13:20:00,37.11,37.11,37.1,37.1,15300.0,28.3421,28.3421,28.3345,28.3345,15300.0
2014-06-30 13:25:00,37.1,37.11,37.1,37.1,14100.0,28.3345,28.3421,28.3345,28.3345,14100.0
2014-06-30 13:30:00,37.11,37.11,37.1,37.11,20800.0,28.3421,28.3421,28.3345,28.3421,20800.0
2014-06-30 13:35:00,37.1,37.11,37.08,37.09,68900.0,28.3345,28.3421,28.3192,28.3269,68900.0
2014-06-30 13:40:00,37.09,37.09,37.09,37.09,27300.0,28.3269,28.3269,28.3269,28.3269,27300.0
2014-06-30 13:45:00,37.09,37.1,37.09,37.1,23600.0,28.3269,28.3345,28.3269,28.3345,23600.0
2014-06-30 13:50:00,37.09,37.1,37.08,37.09,69400.0,28.3269,28.3345,28.3192,28.3269,69400.0
2014-06-30 13:55:00,37.08,37.09,37.08,37.09,85600.0,28.3192,28.3269,28.3192,28.3269,85600.0
2014-06-30 14:00:00,37.09,37.1,37.08,37.09,87400.0,28.3269,28.3345,28.3192,28.3269,87400.0
2014-06-30 14:05:00,37.09,37.11,37.09,37.09,49000.0,28.3269,28.3421,28.3269,28.3269,49000.0
2014-06-30 14:10:00,37.09,37.1,37.09,37.1,15300.0,28.3269,28.3345,28.3269,28.3345,15300.0
2014-06-30 14:15:00,37.1,37.12,37.09,37.11,123100.0,28.3345,28.3498,28.3269,28.3421,123100.0
2014-06-30 14:20:00,37.11,37.11,37.09,37.09,52300.0,28.3421,28.3421,28.3269,28.3269,52300.0
2014-06-30 14:25:00,37.09,37.11,37.09,37.1,52600.0,28.3269,28.3421,28.3269,28.3345,52600.0
2014-06-30 14:30:00,37.1,37.11,37.09,37.09,27800.0,28.3345,28.3421,28.3269,28.3269,27800.0
2014-06-30 14:35:00,37.09,37.09,37.07,37.08,106500.0,28.3269,28.3269,28.3116,28.3192,106500.0
2014-06-30 14:40:00,37.09,37.09,37.05,37.06,135000.0,28.3269,28.3269,28.2963,28.304,135000.0
2014-06-30 14:45:00,37.06,37.07,37.06,37.06,31200.0,28.304,28.3116,28.304,28.304,31200.0
2014-06-30 14:50:00,37.06,37.06,37.04,37.06,472200.0,28.304,28.304,28.2887,28.304,472200.0
2014-06-30 14:55:00,37.05,37.06,37.04,37.05,94200.0,28.2963,28.304,28.2887,28.2963,94200.0
2014-06-30 15:00:00,37.05,37.06,37.02,37.05,238700.0,28.2963,28.304,28.2734,28.2963,238700.0
2014-06-30 15:05:00,37.04,37.07,37.04,37.07,95000.0,28.2887,28.3116,28.2887,28.3116,95000.0
2014-06-30 15:10:00,37.07,37.09,37.06,37.08,128700.0,28.3116,28.3269,28.304,28.3192,128700.0
2014-06-30 15:15:00,37.09,37.09,37.07,37.08,132900.0,28.3269,28.3269,28.3116,28.3192,132900.0
2014-06-30 15:20:00,37.08,37.1,37.07,37.1,93600.0,28.3192,28.3345,28.3116,28.3345,93600.0
2014-06-30 15:25:00,37.09,37.1,37.09,37.1,24400.0,28.3269,28.3345,28.3269,28.3345,24400.0
2014-06-30 15:30:00,37.1,37.12,37.09,37.1,223700.0,28.3345,28.3498,28.3269,28.3345,223700.0
2014-06-30 15:35:00,37.11,37.11,37.09,37.09,66300.0,28.3421,28.3421,28.3269,28.3269,66300.0
2014-06-30 15:40:00,37.09,37.09,37.08,37.08,133600.0,28.3269,28.3269,28.3192,28.3192,133600.0
2014-06-30 15:45:00,37.09,37.09,37.06,37.07,217700.0,28.3269,28.3269,28.304,28.3116,217700.0
2014-06-30 15:50:00,37.07,37.09,37.06,37.06,177500.0,28.3116,28.3269,28.304,28.304,177500.0
2014-06-30 15:55:00,37.07,37.08,37.05,37.06,725300.0,28.3116,28.3192,28.2963,28.304,725300.0
2014-07-01 09:30:00,37.28,37.39,37.28,37.39,339700.0,28.472,28.556,28.472,28.556,339700.0
2014-07-01 09:35:00,37.39,37.42,37.39,37.41,450100.0,28.556,28.5789,28.556,28.5713,450100.0
2014-07-01 09:40:00,37.41,37.43,37.4,37.41,156100.0,28.5713,28.5865,28.5636,28.5713,156100.0
2014-07-01 09:45:00,37.41,37.45,37.41,37.44,279700.0,28.5713,28.6018,28.5713,28.5942,279700.0
2014-07-01 09:50:00,37.44,37.48,37.44,37.44,238100.0,28.5942,28.6247,28.5942,28.5942,238100.0
2014-07-01 09:55:00,37.44,37.44,37.42,37.42,186400.0,28.5942,28.5942,28.5789,28.5789,186400.0
2014-07-01 10:00:00,37.42,37.43,37.4,37.4,254700.0,28.5789,28.5865,28.5636,28.5636,254700.0
2014-07-01 10:05:00,37.4,37.43,37.4,37.41,147400.0,28.5636,28.5865,28.5636,28.5713,147400.0
2014-07-01 10:10:00,37.41,37.42,37.41,37.41,179400.0,28.5713,28.5789,28.5713,28.5713,179400.0
2014-07-01 10:15:00,37.41,37.46,37.41,37.42,447700.0,28.5713,28.6095,28.5713,28.5789,447700.0
2014-07-01 10:20:00,37.43,37.44,37.41,37.41,75900.0,28.5865,28.5942,28.5713,28.5713,75900.0
2014-07-01 10:25:00,37.4,37.41,37.39,37.39,118900.0,28.5636,28.5713,28.556,28.556,118900.0
2014-07-01 10:30:00,37.4,37.41,37.39,37.4,117500.0,28.5636,28.5713,28.556,28.5636,117500.0
2014-07-01 10:35:00,37.4,37.41,37.39,37.39,85100.0,28.5636,28.5713,28.556,28.556,85100.0
2014-07-01 10:40:00,37.39,37.43,37.39,37.39,219200.0,28.556,28.5865,28.556,28.556,219200.0
2014-07-01 10:45:00,37.4,37.4,37.39,37.39,53300.0,28.5636,28.5636,28.556,28.556,53300.0
2014-07-01 10:50:00,37.39,37.4,37.39,37.39,32500.0,28.556,28.5636,28.556,28.556,32500.0
2014-07-01 10:55:00,37.4,37.46,37.4,37.43,371900.0,28.5636,28.6095,28.5636,28.5865,371900.0
2014-07-01 11:00:00,37.44,37.45,37.44,37.45,49100.0,28.5942,28.6018,28.5942,28.6018,49100.0
2014-07-01 11:05:00,37.45,37.45,37.44,37.44,42600.0,28.6018,28.6018,28.5942,28.5942,42600.0
2014-07-01 11:10:00,37.44,37.45,37.44,37.44,55400.0,28.5942,28.6018,28.5942,28.5942,55400.0
2014-07-01 11:15:00,37.44,37.45,37.44,37.44,52400.0,28.5942,28.6018,28.5942,28.5942,52400.0
2014-07-01 11:20:00,37.45,37.45,37.43,37.43,95400.0,28.6018,28.6018,28.5865,28.5865,95400.0
2014-07-01 11:25:00,37.43,37.44,37.42,37.44,51400.0,28.5865,28.5942,28.5789,28.5942,51400.0
2014-07-01 11:30:00,37.44,37.44,37.41,37.43,57000.0,28.5942,28.5942,28.5713,28.5865,57000.0
2014-07-01 11:35:00,37.44,37.44,37.41,37.42,84800.0,28.5942,28.5942,28.5713,28.5789,84800.0
2014-07-01 11:40:00,37.41,37.41,37.37,37.37,110300.0,28.5713,28.5713,28.5407,28.5407,110300.0
2014-07-01 11:45:00,37.37,37.38,37.34,37.36,157200.0,28.5407,28.5484,28.5178,28.5331,157200.0
2014-07-01 11:50:00,37.36,37.36,37.34,37.34,40900.0,28.5331,28.5331,28.5178,28.5178,40900.0
2014-07-01 11:55:00,37.34,37.34,37.31,37.32,53400.0,28.5178,28.5178,28.4949,28.5025,53400.0
2014-07-01 12:00:00,37.33,37.33,37.32,37.32,48000.0,28.5102,28.5102,28.5025,28.5025,48000.0
2014-07-01 12:05:00,37.32,37.33,37.3,37.3,100500.0,28.5025,28.5102,28.4873,28.4873,100500.0
2014-07-01 12:10:00,37.3,37.31,37.3,37.31,90300.0,28.4873,28.4949,28.4873,28.4949,90300.0
2014-07-01 12:15:00,37.31,37.31,37.3,37.3,27500.0,28.4949,28.4949,28.4873,28.4873,27500.0
2014-07-01 12:20:00,37.3,37.32,37.3,37.32,140700.0,28.4873,28.5025,28.4873,28.5025,140700.0
2014-07-01 12:25:00,37.32,37.32,37.3,37.3,74700.0,28.5025,28.5025,28.4873,28.4873,74700.0
2014-07-01 12:30:00,37.3,37.31,37.29,37.31,49800.0,28.4873,28.4949,28.4796,28.4949,49800.0
2014-07-01 12:35:00,37.3,37.33,37.3,37.33,60000.0,28.4873,28.5102,28.4873,28.5102,60000.0
2014-07-01 12:40:00,37.33,37.33,37.3,37.3,72100.0,28.5102,28.5102,28.4873,28.4873,72100.0
2014-07-01 12:45:00,37.3,37.31,37.3,37.31,34400.0,28.4873,28.4949,28.4873,28.4949,34400.0
2014-07-01 12:50:00,37.31,37.35,37.31,37.34,54800.0,28.4949,28.5254,28.4949,28.5178,54800.0
2014-07-01 12:55:00,37.34,37.34,37.3,37.3,85700.0,28.5178,28.5178,28.4873,28.4873,85700.0
2014-07-01 13:00:00,37.3,37.34,37.3,37.33,114600.0,28.4873,28.5178,28.4873,28.5102,114600.0
2014-07-01 13:05:00,37.33,37.34,37.32,37.33,106400.0,28.5102,28.5178,28.5025,28.5102,106400.0
2014-07-01 13:10:00,37.33,37.34,37.33,37.33,7100.0,28.5102,28.5178,28.5102,28.5102,7100.0
2014-07-01 13:15:00,37.33,37.34,37.32,37.32,39400.0,28.5102,28.5178,28.5025,28.5025,39400.0
2014-07-01 13:20:00,37.32,37.35,37.32,37.34,33800.0,28.5025,28.5254,28.5025,28.5178,33800.0
2014-07-01 13:25:00,37.34,37.35,37.34,37.34,13200.0,28.5178,28.5254,28.5178,28.5178,13200.0
2014-07-01 13:30:00,37.34,37.34,37.33,37.34,34300.0,28.5178,28.5178,28.5102,28.5178,34300.0
2014-07-01 13:35:00,37.33,37.34,37.32,37.33,18400.0,28.5102,28.5178,28.5025,28.5102,18400.0
2014-07-01 13:40:00,37.32,37.33,37.32,37.32,3700.0,28.5025,28.5102,28.5025,28.5025,3700.0
2014-07-01 13:45:00,37.32,37.34,37.32,37.34,48200.0,28.5025,28.5178,28.5025,28.5178,48200.0
2014-07-01 13:50:00,37.34,37.34,37.32,37.32,22200.0,28.5178,28.5178,28.5025,28.5025,22200.0
2014-07-01 13:55:00,37.32,37.37,37.32,37.36,80800.0,28.5025,28.5407,28.5025,28.5331,80800.0
2014-07-01 14:00:00,37.36,37.37,37.36,37.36,25900.0,28.5331,28.5407,28.5331,28.5331,25900.0
2014-07-01 14:05:00,37.36,37.4,37.36,37.4,63600.0,28.5331,28.5636,28.5331,28.5636,63600.0
2014-07-01 14:10:00,37.4,37.4,37.39,37.39,34100.0,28.5636,28.5636,28.556,28.556,34100.0
2014-07-01 14:15:00,37.4,37.4,37.38,37.39,39500.0,28.5636,28.5636,28.5484,28.556,39500.0
2014-07-01 14:20:00,37.39,37.39,37.38,37.38,27500.0,28.556,28.556,28.5484,28.5484,27500.0
2014-07-01 14:25:00,37.39,37.39,37.36,37.37,57700.0,28.556,28.556,28.5331,28.5407,57700.0
2014-07-01 14:30:00,37.36,37.37,37.36,37.37,57000.0,28.5331,28.5407,28.5331,28.5407,57000.0
2014-07-01 14:35:00,37.37,37.39,37.36,37.38,48400.0,28.5407,28.556,28.5331,28.5484,48400.0
2014-07-01 14:40:00,37.39,37.4,37.38,37.4,91800.0,28.556,28.5636,28.5484,28.5636,91800.0
2014-07-01 14:45:00,37.4,37.4,37.39,37.4,87500.0,28.5636,28.5636,28.556,28.5636,87500.0
2014-07-01 14:50:00,37.4,37.4,37.39,37.39,39700.0,28.5636,28.5636,28.556,28.556,39700.0
2014-07-01 14:55:00,37.39,37.41,37.39,37.41,55000.0,28.556,28.5713,28.556,28.5713,55000.0
2014-07-01 15:00:00,37.41,37.41,37.38,37.38,54800.0,28.5713,28.5713,28.5484,28.5484,54800.0
2014-07-01 15:05:00,37.38,37.38,37.35,37.35,50900.0,28.5484,28.5484,28.5254,28.5254,50900.0
2014-07-01 15:10:00,37.36,37.36,37.31,37.32,89500.0,28.5331,28.5331,28.4949,28.5025,89500.0
2014-07-01 15:15:00,37.33,37.34,37.3,37.34,145400.0,28.5102,28.5178,28.4873,28.5178,145400.0
2014-07-01 15:20:00,37.34,37.34,37.33,37.33,72900.0,28.5178,28.5178,28.5102,28.5102,72900.0
2014-07-01 15:25:00,37.34,37.34,37.3,37.3,57800.0,28.5178,28.5178,28.4873,28.4873,57800.0
2014-07-01 15:30:00,37.3,37.34,37.29,37.33,251500.0,28.4873,28.5178,28.4796,28.5102,251500.0
2014-07-01 15:35:00,37.33,37.34,37.33,37.33,84900.0,28.5102,28.5178,28.5102,28.5102,84900.0
2014-07-01 15:40:00,37.33,37.36,37.33,37.36,257800.0,28.5102,28.5331,28.5102,28.5331,257800.0
2014-07-01 15:45:00,37.36,37.38,37.33,37.34,116700.0,28.5331,28.5484,28.5102,28.5178,116700.0
2014-07-01 15:50:00,37.33,37.34,37.31,37.32,168700.0,28.5102,28.5178,28.4949,28.5025,168700.0
2014-07-01 15:55:00,37.31,37.37,37.3,37.32,812800.0,28.4949,28.5407,28.4873,28.5025,812800.0
2014-07-02 09:30:00,38.07,38.07,37.98,37.98,469400.0,29.0753,29.0753,29.0066,29.0066,469400.0
2014-07-02 09:35:00,37.98,38.02,37.97,37.97,796200.0,29.0066,29.0371,28.999,28.999,796200.0
2014-07-02 09:40:00,37.97,37.99,37.95,37.96,402500.0,28.999,29.0142,28.9837,28.9913,402500.0
2014-07-02 09:45:00,37.96,37.99,37.95,37.98,225400.0,28.9913,29.0142,28.9837,29.0066,225400.0
2014-07-02 09:50:00,37.98,37.98,37.94,37.96,213300.0,29.0066,29.0066,28.976,28.9913,213300.0
2014-07-02 09:55:00,37.95,37.96,37.94,37.95,80400.0,28.9837,28.9913,28.976,28.9837,80400.0
2014-07-02 10:00:00,37.96,37.99,37.95,37.98,264100.0,28.9913,29.0142,28.9837,29.0066,264100.0
2014-07-02 10:05:00,37.98,37.99,37.93,37.94,202500.0,29.0066,29.0142,28.9684,28.976,202500.0
2014-07-02 10:10:00,37.94,37.95,37.93,37.95,68000.0,28.976,28.9837,28.9684,28.9837,68000.0
2014-07-02 10:15:00,37.94,37.95,37.93,37.95,184300.0,28.976,28.9837,28.9684,28.9837,184300.0
2014-07-02 10:20:00,37.95,37.96,37.94,37.95,67900.0,28.9837,28.9913,28.976,28.9837,67900.0
2014-07-02 10:25:00,37.95,37.96,37.94,37.94,76400.0,28.9837,28.9913,28.976,28.976,76400.0
2014-07-02 10:30:00,37.94,37.96,37.94,37.95,82000.0,28.976,28.9913,28.976,28.9837,82000.0
2014-07-02 10:35:00,37.96,37.96,37.95,37.95,74400.0,28.9913,28.9913,28.9837,28.9837,74400.0
2014-07-02 10:40:00,37.96,38.0,37.95,38.0,165900.0,28.9913,29.0219,28.9837,29.0219,165900.0
2014-07-02 10:45:00,37.99,38.02,37.99,38.01,137100.0,29.0142,29.0371,29.0142,29.0295,137100.0
2014-07-02 10:50:00,38.02,38.02,37.99,38.0,87600.0,29.0371,29.0371,29.0142,29.0219,87600.0
2014-07-02 10:55:00,37.99,38.0,37.98,37.98,55500.0,29.0142,29.0219,29.0066,29.0066,55500.0
2014-07-02 11:00:00,37.99,38.0,37.97,37.98,126800.0,29.0142,29.0219,28.999,29.0066,126800.0
2014-07-02 11:05:00,37.98,37.99,37.95,37.96,189200.0,29.0066,29.0142,28.9837,28.9913,189200.0
2014-07-02 11:10:00,37.96,37.97,37.93,37.95,107700.0,28.9913,28.999,28.9684,28.9837,107700.0
2014-07-02 11:15:00,37.95,37.95,37.94,37.95,64300.0,28.9837,28.9837,28.976,28.9837,64300.0
2014-07-02 11:20:00,37.94,37.95,37.93,37.95,92000.0,28.976,28.9837,28.9684,28.9837,92000.0
2014-07-02 11:25:00,37.94,37.95,37.93,37.95,71600.0,28.976,28.9837,28.9684,28.9837,71600.0
2014-07-02 11:30:00,37.94,37.95,37.93,37.94,31200.0,28.976,28.9837,28.9684,28.976,31200.0
2014-07-02 11:35:00,37.93,37.97,37.93,37.97,77400.0,28.9684,28.999,28.9684,28.999,77400.0
2014-07-02 11:40:00,37.97,37.97,37.95,37.95,49900.0,28.999,28.999,28.9837,28.9837,49900.0
2014-07-02 11:45:00,37.96,37.98,37.95,37.98,55100.0,28.9913,29.0066,28.9837,29.0066,55100.0
2014-07-02 11:50:00,37.98,37.98,37.96,37.97,74300.0,29.0066,29.0066,28.9913,28.999,74300.0
2014-07-02 11:55:00,37.96,37.97,37.95,37.95,21900.0,28.9913,28.999,28.9837,28.9837,21900.0
2014-07-02 12:00:00,37.95,37.96,37.95,37.95,6400.0,28.9837,28.9913,28.9837,28.9837,6400.0
2014-07-02 12:05:00,37.95,37.96,37.95,37.95,26700.0,28.9837,28.9913,28.9837,28.9837,26700.0
2014-07-02 12:10:00,37.95,37.96,37.95,37.95,6000.0,28.9837,28.9913,28.9837,28.9837,6000.0
2014-07-02 12:15:00,37.96,37.96,37.95,37.95,28900.0,28.9913,28.9913,28.9837,28.9837,28900.0
2014-07-02 12:20:00,37.95,37.97,37.95,37.97,37400.0,28.9837,28.999,28.9837,28.999,37400.0
2014-07-02 12:25:00,37.96,37.97,37.96,37.97,6000.0,28.9913,28.999,28.9913,28.999,6000.0
2014-07-02 12:30:00,37.97,37.97,37.95,37.97,29500.0,28.999,28.999,28.9837,28.999,29500.0
2014-07-02 12:35:00,37.97,37.97,37.96,37.96,12000.0,28.999,28.999,28.9913,28.9913,12000.0
2014-07-02 12:40:00,37.97,37.98,37.96,37.97,67100.0,28.999,29.0066,28.9913,28.999,67100.0
2014-07-02 12:45:00,37.97,37.98,37.96,37.98,47300.0,28.999,29.0066,28.9913,29.0066,47300.0
2014-07-02 12:50:00,37.98,37.99,37.97,37.97,90800.0,29.0066,29.0142,28.999,28.999,90800.0
2014-07-02 12:55:00,37.97,38.01,37.97,38.0,200700.0,28.999,29.0295,28.999,29.0219,200700.0
2014-07-02 13:00:00,38.0,38.0,38.0,38.0,40900.0,29.0219,29.0219,29.0219,29.0219,40900.0
2014-07-02 13:05:00,38.0,38.0,37.98,38.0,51800.0,29.0219,29.0219,29.0066,29.0219,51800.0
2014-07-02 13:10:00,37.99,38.0,37.99,38.0,41600.0,29.0142,29.0219,29.0142,29.0219,41600.0
2014-07-02 13:15:00,38.0,38.0,38.0,38.0,25300.0,29.0219,29.0219,29.0219,29.0219,25300.0
2014-07-02 13:20:00,38.0,38.01,37.99,38.01,32400.0,29.0219,29.0295,29.0142,29.0295,32400.0
2014-07-02 13:25:00,38.01,38.01,38.0,38.01,42200.0,29.0295,29.0295,29.0219,29.0295,42200.0
2014-07-02 13:30:00,38.01,38.02,38.0,38.02,38800.0,29.0295,29.0371,29.0219,29.0371,38800.0
2014-07-02 13:35:00,38.01,38.02,37.99,38.0,58000.0,29.0295,29.0371,29.0142,29.0219,58000.0
2014-07-02 13:40:00,38.0,38.01,37.98,37.98,42500.0,29.0219,29.0295,29.0066,29.0066,42500.0
2014-07-02 13:45:00,37.98,37.99,37.98,37.99,7200.0,29.0066,29.0142,29.0066,29.0142,7200.0
2014-07-02 13:50:00,37.99,38.0,37.98,37.99,24800.0,29.0142,29.0219,29.0066,29.0142,24800.0
2014-07-02 13:55:00,38.0,38.02,37.99,38.0,66100.0,29.0219,29.0371,29.0142,29.0219,66100.0
2014-07-02 14:00:00,38.0,38.02,38.0,38.0,40800.0,29.0219,29.0371,29.0219,29.0219,40800.0
2014-07-02 14:05:00,38.01,38.01,38.0,38.01,14000.0,29.0295,29.0295,29.0219,29.0295,14000.0
2014-07-02 14:10:00,38.01,38.01,38.0,38.01,11100.0,29.0295,29.0295,29.0219,29.0295,11100.0
2014-07-02 14:15:00,38.01,38.01,38.0,38.01,10800.0,29.0295,29.0295,29.0219,29.0295,10800.0
2014-07-02 14:20:00,38.01,38.01,38.0,38.01,5000.0,29.0295,29.0295,29.0219,29.0295,5000.0
2014-07-02 14:25:00,38.0,38.02,38.0,38.01,76100.0,29.0219,29.0371,29.0219,29.0295,76100.0
2014-07-02 14:30:00,38.02,38.03,38.01,38.02,77700.0,29.0371,29.0448,29.0295,29.0371,77700.0
2014-07-02 14:35:00,38.03,38.03,38.01,38.02,62200.0,29.0448,29.0448,29.0295,29.0371,62200.0
2014-07-02 14:40:00,38.02,38.03,38.01,38.02,70300.0,29.0371,29.0448,29.0295,29.0371,70300.0
2014-07-02 14:45:00,38.02,38.03,38.01,38.02,38700.0,29.0371,29.0448,29.0295,29.0371,38700.0
2014-07-02 14:50:00,38.01,38.03,37.99,37.99,146300.0,29.0295,29.0448,29.0142,29.0142,146300.0
2014-07-02 14:55:00,37.99,38.0,37.98,37.98,46400.0,29.0142,29.0219,29.0066,29.0066,46400.0
2014-07-02 15:00:00,37.98,38.0,37.98,37.98,96400.0,29.0066,29.0219,29.0066,29.0066,96400.0
2014-07-02 15:05:00,37.98,38.01,37.98,38.01,46500.0,29.0066,29.0295,29.0066,29.0295,46500.0
2014-07-02 15:10:00,38.01,38.02,38.0,38.01,69300.0,29.0295,29.0371,29.0219,29.0295,69300.0
2014-07-02 15:15:00,38.01,38.02,38.0,38.0,51100.0,29.0295,29.0371,29.0219,29.0219,51100.0
2014-07-02 15:20:00,38.01,38.02,38.0,38.02,88800.0,29.0295,29.0371,29.0219,29.0371,88800.0
2014-07-02 15:25:00,38.01,38.02,38.0,38.0,88900.0,29.0295,29.0371,29.0219,29.0219,88900.0
2014-07-02 15:30:00,38.01,38.02,38.0,38.01,187000.0,29.0295,29.0371,29.0219,29.0295,187000.0
2014-07-02 15:35:00,38.01,38.01,38.0,38.0,135700.0,29.0295,29.0295,29.0219,29.0219,135700.0
2014-07-02 15:40:00,38.0,38.01,38.0,38.0,164700.0,29.0219,29.0295,29.0219,29.0219,164700.0
2014-07-02 15:45:00,38.01,38.02,38.0,38.02,328600.0,29.0295,29.0371,29.0219,29.0371,328600.0
2014-07-02 15:50:00,38.02,38.03,38.0,38.0,426900.0,29.0371,29.0448,29.0219,29.0219,426900.0
2014-07-02 15:55:00,38.0,38.06,38.0,38.02,1438500.0,29.0219,29.0677,29.0219,29.0371,1438500.0
2014-07-03 09:30:00,38.22,38.22,38.15,38.18,441000.0,29.1899,29.1899,29.1364,29.1593,441000.0
2014-07-03 09:35:00,38.19,38.2,38.15,38.18,231500.0,29.167,29.1746,29.1364,29.1593,231500.0
2014-07-03 09:40:00,38.18,38.23,38.17,38.23,335200.0,29.1593,29.1975,29.1517,29.1975,335200.0
2014-07-03 09:45:00,38.23,38.25,38.22,38.24,266200.0,29.1975,29.2128,29.1899,29.2052,266200.0
2014-07-03 09:50:00,38.25,38.27,38.24,38.25,424600.0,29.2128,29.2281,29.2052,29.2128,424600.0
2014-07-03 09:55:00,38.25,38.26,38.23,38.23,251900.0,29.2128,29.2204,29.1975,29.1975,251900.0
2014-07-03 10:00:00,38.24,38.26,38.23,38.25,153100.0,29.2052,29.2204,29.1975,29.2128,153100.0
2014-07-03 10:05:00,38.25,38.28,38.25,38.27,109100.0,29.2128,29.2357,29.2128,29.2281,109100.0
2014-07-03 10:10:00,38.27,38.29,38.26,38.29,217400.0,29.2281,29.2434,29.2204,29.2434,217400.0
2014-07-03 10:15:00,38.29,38.31,38.27,38.3,465600.0,29.2434,29.2586,29.2281,29.251,465600.0
2014-07-03 10:20:00,38.3,38.31,38.28,38.29,173700.0,29.251,29.2586,29.2357,29.2434,173700.0
2014-07-03 10:25:00,38.29,38.3,38.27,38.28,112300.0,29.2434,29.251,29.2281,29.2357,112300.0
2014-07-03 10:30:00,38.28,38.29,38.27,38.28,84700.0,29.2357,29.2434,29.2281,29.2357,84700.0
2014-07-03 10:35:00,38.28,38.3,38.28,38.3,142900.0,29.2357,29.251,29.2357,29.251,142900.0
2014-07-03 10:40:00,38.3,38.3,38.29,38.3,22600.0,29.251,29.251,29.2434,29.251,22600.0
2014-07-03 10:45:00,38.3,38.3,38.28,38.3,78000.0,29.251,29.251,29.2357,29.251,78000.0
2014-07-03 10:50:00,38.3,38.3,38.29,38.29,38800.0,29.251,29.251,29.2434,29.2434,38800.0
2014-07-03 10:55:00,38.29,38.31,38.28,38.29,107200.0,29.2434,29.2586,29.2357,29.2434,107200.0
2014-07-03 11:00:00,38.28,38.29,38.27,38.27,114600.0,29.2357,29.2434,29.2281,29.2281,114600.0
2014-07-03 11:05:00,38.27,38.3,38.27,38.28,192000.0,29.2281,29.251,29.2281,29.2357,192000.0
2014-07-03 11:10:00,38.28,38.3,38.27,38.3,124800.0,29.2357,29.251,29.2281,29.251,124800.0
2014-07-03 11:15:00,38.3,38.3,38.25,38.29,705800.0,29.251,29.251,29.2128,29.2434,705800.0
2014-07-03 11:20:00,38.3,38.3,38.28,38.28,96000.0,29.251,29.251,29.2357,29.2357,96000.0
2014-07-03 11:25:00,38.28,38.32,38.28,38.3,188300.0,29.2357,29.2663,29.2357,29.251,188300.0
2014-07-03 11:30:00,38.31,38.32,38.3,38.32,113700.0,29.2586,29.2663,29.251,29.2663,113700.0
2014-07-03 11:35:00,38.32,38.35,38.32,38.34,113300.0,29.2663,29.2892,29.2663,29.2815,113300.0
2014-07-03 11:40:00,38.34,38.34,38.32,38.33,72500.0,29.2815,29.2815,29.2663,29.2739,72500.0
2014-07-03 11:45:00,38.33,38.33,38.32,38.33,41300.0,29.2739,29.2739,29.2663,29.2739,41300.0
2014-07-03 11:50:00,38.33,38.36,38.33,38.36,164800.0,29.2739,29.2968,29.2739,29.2968,164800.0
2014-07-03 11:55:00,38.36,38.37,38.35,38.37,105500.0,29.2968,29.3045,29.2892,29.3045,105500.0
2014-07-03 12:00:00,38.37,38.38,38.36,38.38,241000.0,29.3045,29.3121,29.2968,29.3121,241000.0
2014-07-03 12:05:00,38.38,38.4,38.37,38.4,1031400.0,29.3121,29.3274,29.3045,29.3274,1031400.0
2014-07-03 12:10:00,38.4,38.42,38.39,38.42,331600.0,29.3274,29.3426,29.3197,29.3426,331600.0
2014-07-03 12:15:00,38.41,38.42,38.41,38.41,78400.0,29.335,29.3426,29.335,29.335,78400.0
2014-07-03 12:20:00,38.41,38.42,38.4,38.41,111900.0,29.335,29.3426,29.3274,29.335,111900.0
2014-07-03 12:25:00,38.41,38.42,38.41,38.41,44400.0,29.335,29.3426,29.335,29.335,44400.0
2014-07-03 12:30:00,38.41,38.43,38.41,38.41,207500.0,29.335,29.3503,29.335,29.335,207500.0
2014-07-03 12:35:00,38.41,38.41,38.4,38.4,88200.0,29.335,29.335,29.3274,29.3274,88200.0
2014-07-03 12:40:00,38.41,38.41,38.4,38.4,93500.0,29.335,29.335,29.3274,29.3274,93500.0
2014-07-03 12:45:00,38.41,38.42,38.4,38.41,416300.0,29.335,29.3426,29.3274,29.335,416300.0
2014-07-03 12:50:00,38.41,38.45,38.4,38.41,750300.0,29.335,29.3656,29.3274,29.335,750300.0
2014-07-03 12:55:00,38.41,38.42,38.37,38.42,925400.0,29.335,29.3426,29.3045,29.3426,925400.0
2014-07-07 09:30:00,38.25,38.25,38.18,38.2,232800.0,29.2128,29.2128,29.1593,29.1746,232800.0
2014-07-07 09:35:00,38.2,38.25,38.19,38.23,216900.0,29.1746,29.2128,29.167,29.1975,216900.0
2014-07-07 09:40:00,38.22,38.22,38.18,38.21,88600.0,29.1899,29.1899,29.1593,29.1823,88600.0
2014-07-07 09:45:00,38.21,38.21,38.19,38.2,62500.0,29.1823,29.1823,29.167,29.1746,62500.0
2014-07-07 09:50:00,38.21,38.22,38.2,38.22,51400.0,29.1823,29.1899,29.1746,29.1899,51400.0
2014-07-07 09:55:00,38.22,38.22,38.19,38.2,45100.0,29.1899,29.1899,29.167,29.1746,45100.0
2014-07-07 10:00:00,38.2,38.2,38.17,38.18,71400.0,29.1746,29.1746,29.1517,29.1593,71400.0
2014-07-07 10:05:00,38.18,38.21,38.17,38.2,46100.0,29.1593,29.1823,29.1517,29.1746,46100.0
2014-07-07 10:10:00,38.21,38.25,38.21,38.24,216500.0,29.1823,29.2128,29.1823,29.2052,216500.0
2014-07-07 10:15:00,38.24,38.26,38.24,38.25,33000.0,29.2052,29.2204,29.2052,29.2128,33000.0
2014-07-07 10:20:00,38.24,38.25,38.24,38.25,25100.0,29.2052,29.2128,29.2052,29.2128,25100.0
2014-07-07 10:25:00,38.24,38.25,38.24,38.25,13000.0,29.2052,29.2128,29.2052,29.2128,13000.0
2014-07-07 10:30:00,38.25,38.25,38.23,38.24,64500.0,29.2128,29.2128,29.1975,29.2052,64500.0
2014-07-07 10:35:00,38.24,38.24,38.22,38.23,112100.0,29.2052,29.2052,29.1899,29.1975,112100.0
2014-07-07 10:40:00,38.23,38.26,38.23,38.26,121200.0,29.1975,29.2204,29.1975,29.2204,121200.0
2014-07-07 10:45:00,38.26,38.27,38.25,38.25,105100.0,29.2204,29.2281,29.2128,29.2128,105100.0
2014-07-07 10:50:00,38.26,38.26,38.24,38.25,125400.0,29.2204,29.2204,29.2052,29.2128,125400.0
2014-07-07 10:55:00,38.25,38.25,38.2,38.21,290800.0,29.2128,29.2128,29.1746,29.1823,290800.0
2014-07-07 11:00:00,38.2,38.21,38.2,38.2,133800.0,29.1746,29.1823,29.1746,29.1746,133800.0
2014-07-07 11:05:00,38.19,38.2,38.18,38.18,89400.0,29.167,29.1746,29.1593,29.1593,89400.0
2014-07-07 11:10:00,38.18,38.2,38.18,38.2,95200.0,29.1593,29.1746,29.1593,29.1746,95200.0
2014-07-07 11:15:00,38.2,38.2,38.19,38.2,282900.0,29.1746,29.1746,29.167,29.1746,282900.0
2014-07-07 11:20:00,38.2,38.2,38.19,38.2,90000.0,29.1746,29.1746,29.167,29.1746,90000.0
2014-07-07 11:25:00,38.2,38.22,38.19,38.22,101600.0,29.1746,29.1899,29.167,29.1899,101600.0
2014-07-07 11:30:00,38.22,38.22,38.2,38.2,103300.0,29.1899,29.1899,29.1746,29.1746,103300.0
2014-07-07 11:35:00,38.21,38.23,38.21,38.23,32300.0,29.1823,29.1975,29.1823,29.1975,32300.0
2014-07-07 11:40:00,38.23,38.23,38.21,38.23,52000.0,29.1975,29.1975,29.1823,29.1975,52000.0
2014-07-07 11:45:00,38.22,38.23,38.2,38.22,72800.0,29.1899,29.1975,29.1746,29.1899,72800.0
2014-07-07 11:50:00,38.22,38.25,38.22,38.24,56600.0,29.1899,29.2128,29.1899,29.2052,56600.0
2014-07-07 11:55:00,38.24,38.25,38.24,38.24,19100.0,29.2052,29.2128,29.2052,29.2052,19100.0
2014-07-07 12:00:00,38.25,38.28,38.24,38.28,52300.0,29.2128,29.2357,29.2052,29.2357,52300.0
2014-07-07 12:05:00,38.28,38.28,38.25,38.26,43600.0,29.2357,29.2357,29.2128,29.2204,43600.0
2014-07-07 12:10:00,38.26,38.27,38.26,38.27,43800.0,29.2204,29.2281,29.2204,29.2281,43800.0
2014-07-07 12:15:00,38.27,38.28,38.26,38.28,27000.0,29.2281,29.2357,29.2204,29.2357,27000.0
2014-07-07 12:20:00,38.28,38.29,38.27,38.29,85100.0,29.2357,29.2434,29.2281,29.2434,85100.0
2014-07-07 12:25:00,38.29,38.31,38.29,38.31,72800.0,29.2434,29.2586,29.2434,29.2586,72800.0
2014-07-07 12:30:00,38.31,38.31,38.3,38.31,30600.0,29.2586,29.2586,29.251,29.2586,30600.0
2014-07-07 12:35:00,38.31,38.31,38.29,38.3,67600.0,29.2586,29.2586,29.2434,29.251,67600.0
2014-07-07 12:40:00,38.3,38.3,38.29,38.3,78200.0,29.251,29.251,29.2434,29.251,78200.0
2014-07-07 12:45:00,38.3,38.31,38.29,38.3,51800.0,29.251,29.2586,29.2434,29.251,51800.0
2014-07-07 12:50:00,38.3,38.3,38.28,38.29,21500.0,29.251,29.251,29.2357,29.2434,21500.0
2014-07-07 12:55:00,38.29,38.31,38.29,38.31,33900.0,29.2434,29.2586,29.2434,29.2586,33900.0
2014-07-07 13:00:00,38.31,38.31,38.3,38.31,12800.0,29.2586,29.2586,29.251,29.2586,12800.0
2014-07-07 13:05:00,38.3,38.31,38.3,38.31,7600.0,29.251,29.2586,29.251,29.2586,7600.0
2014-07-07 13:10:00,38.31,38.32,38.3,38.31,126300.0,29.2586,29.2663,29.251,29.2586,126300.0
2014-07-07 13:15:00,38.3,38.32,38.29,38.32,161100.0,29.251,29.2663,29.2434,29.2663,161100.0
2014-07-07 13:20:00,38.32,38.32,38.3,38.31,31400.0,29.2663,29.2663,29.251,29.2586,31400.0
2014-07-07 13:25:00,38.31,38.32,38.3,38.31,63500.0,29.2586,29.2663,29.251,29.2586,63500.0
2014-07-07 13:30:00,38.31,38.32,38.31,38.32,11100.0,29.2586,29.2663,29.2586,29.2663,11100.0
2014-07-07 13:35:00,38.32,38.32,38.3,38.31,50800.0,29.2663,29.2663,29.251,29.2586,50800.0
2014-07-07 13:40:00,38.31,38.33,38.3,38.32,49400.0,29.2586,29.2739,29.251,29.2663,49400.0
2014-07-07 13:45:00,38.32,38.33,38.31,38.32,34800.0,29.2663,29.2739,29.2586,29.2663,34800.0
2014-07-07 13:50:00,38.32,38.33,38.31,38.32,46800.0,29.2663,29.2739,29.2586,29.2663,46800.0
2014-07-07 13:55:00,38.32,38.32,38.3,38.31,68700.0,29.2663,29.2663,29.251,29.2586,68700.0
2014-07-07 14:00:00,38.31,38.31,38.3,38.31,27800.0,29.2586,29.2586,29.251,29.2586,27800.0
2014-07-07 14:05:00,38.31,38.33,38.31,38.33,32300.0,29.2586,29.2739,29.2586,29.2739,32300.0
2014-07-07 14:10:00,38.33,38.33,38.32,38.33,21000.0,29.2739,29.2739,29.2663,29.2739,21000.0
2014-07-07 14:15:00,38.33,38.34,38.32,38.34,72900.0,29.2739,29.2815,29.2663,29.2815,72900.0
2014-07-07 14:20:00,38.34,38.34,38.3,38.31,110500.0,29.2815,29.2815,29.251,29.2586,110500.0
2014-07-07 14:25:00,38.32,38.32,38.3,38.31,88100.0,29.2663,29.2663,29.251,29.2586,88100.0
2014-07-07 14:30:00,38.3,38.3,38.27,38.29,150200.0,29.251,29.251,29.2281,29.2434,150200.0
2014-07-07 14:35:00,38.29,38.29,38.27,38.29,40700.0,29.2434,29.2434,29.2281,29.2434,40700.0
2014-07-07 14:40:00,38.29,38.31,38.29,38.31,61700.0,29.2434,29.2586,29.2434,29.2586,61700.0
2014-07-07 14:45:00,38.31,38.31,38.29,38.31,114200.0,29.2586,29.2586,29.2434,29.2586,114200.0
2014-07-07 14:50:00,38.31,38.33,38.3,38.33,27000.0,29.2586,29.2739,29.251,29.2739,27000.0
2014-07-07 14:55:00,38.33,38.33,38.31,38.32,40700.0,29.2739,29.2739,29.2586,29.2663,40700.0
2014-07-07 15:00:00,38.32,38.33,38.31,38.32,72300.0,29.2663,29.2739,29.2586,29.2663,72300.0
2014-07-07 15:05:00,38.32,38.33,38.3,38.32,79800.0,29.2663,29.2739,29.251,29.2663,79800.0
2014-07-07 15:10:00,38.33,38.33,38.31,38.32,43500.0,29.2739,29.2739,29.2586,29.2663,43500.0
2014-07-07 15:15:00,38.32,38.34,38.31,38.33,63300.0,29.2663,29.2815,29.2586,29.2739,63300.0
2014-07-07 15:20:00,38.33,38.33,38.31,38.32,35000.0,29.2739,29.2739,29.2586,29.2663,35000.0
2014-07-07 15:25:00,38.32,38.34,38.32,38.34,40900.0,29.2663,29.2815,29.2663,29.2815,40900.0
2014-07-07 15:30:00,38.33,38.34,38.33,38.34,124400.0,29.2739,29.2815,29.2739,29.2815,124400.0
2014-07-07 15:35:00,38.33,38.35,38.33,38.34,243600.0,29.2739,29.2892,29.2739,29.2815,243600.0
2014-07-07 15:40:00,38.34,38.35,38.33,38.35,96100.0,29.2815,29.2892,29.2739,29.2892,96100.0
2014-07-07 15:45:00,38.34,38.35,38.34,38.34,105900.0,29.2815,29.2892,29.2815,29.2815,105900.0
2014-07-07 15:50:00,38.34,38.36,38.34,38.36,257900.0,29.2815,29.2968,29.2815,29.2968,257900.0
2014-07-07 15:55:00,38.36,38.37,38.34,38.37,667100.0,29.2968,29.3045,29.2815,29.3045,667100.0
2014-07-08 09:30:00,38.22,38.27,38.2,38.23,158800.0,29.1899,29.2281,29.1746,29.1975,158800.0
2014-07-08 09:35:00,38.22,38.24,38.18,38.2,174400.0,29.1899,29.2052,29.1593,29.1746,174400.0
2014-07-08 09:40:00,38.2,38.23,38.19,38.22,112900.0,29.1746,29.1975,29.167,29.1899,112900.0
2014-07-08 09:45:00,38.23,38.23,38.2,38.2,88600.0,29.1975,29.1975,29.1746,29.1746,88600.0
2014-07-08 09:50:00,38.2,38.21,38.18,38.2,99700.0,29.1746,29.1823,29.1593,29.1746,99700.0
2014-07-08 09:55:00,38.2,38.2,38.18,38.19,89600.0,29.1746,29.1746,29.1593,29.167,89600.0
2014-07-08 10:00:00,38.19,38.19,38.13,38.13,150200.0,29.167,29.167,29.1212,29.1212,150200.0
2014-07-08 10:05:00,38.14,38.15,38.12,38.15,265400.0,29.1288,29.1364,29.1135,29.1364,265400.0
2014-07-08 10:10:00,38.15,38.17,38.14,38.15,90700.0,29.1364,29.1517,29.1288,29.1364,90700.0
2014-07-08 10:15:00,38.15,38.15,38.12,38.14,126100.0,29.1364,29.1364,29.1135,29.1288,126100.0
2014-07-08 10:20:00,38.15,38.15,38.11,38.11,310000.0,29.1364,29.1364,29.1059,29.1059,310000.0
2014-07-08 10:25:00,38.11,38.14,38.1,38.1,295300.0,29.1059,29.1288,29.0982,29.0982,295300.0
2014-07-08 10:30:00,38.1,38.1,38.06,38.08,405300.0,29.0982,29.0982,29.0677,29.083,405300.0
2014-07-08 10:35:00,38.08,38.1,38.06,38.09,532700.0,29.083,29.0982,29.0677,29.0906,532700.0
2014-07-08 10:40:00,38.09,38.12,38.08,38.11,95700.0,29.0906,29.1135,29.083,29.1059,95700.0
2014-07-08 10:45:00,38.11,38.12,38.1,38.12,175700.0,29.1059,29.1135,29.0982,29.1135,175700.0
2014-07-08 10:50:00,38.12,38.15,38.11,38.14,141600.0,29.1135,29.1364,29.1059,29.1288,141600.0
2014-07-08 10:55:00,38.14,38.14,38.09,38.12,153500.0,29.1288,29.1288,29.0906,29.1135,153500.0
2014-07-08 11:00:00,38.12,38.12,38.09,38.11,139000.0,29.1135,29.1135,29.0906,29.1059,139000.0
2014-07-08 11:05:00,38.1,38.1,38.07,38.07,117300.0,29.0982,29.0982,29.0753,29.0753,117300.0
2014-07-08 11:10:00,38.08,38.1,38.06,38.08,120900.0,29.083,29.0982,29.0677,29.083,120900.0
2014-07-08 11:15:00,38.08,38.13,38.08,38.11,154400.0,29.083,29.1212,29.083,29.1059,154400.0
2014-07-08 11:20:00,38.11,38.12,38.08,38.1,267600.0,29.1059,29.1135,29.083,29.0982,267600.0
2014-07-08 11:25:00,38.09,38.11,38.09,38.09,140300.0,29.0906,29.1059,29.0906,29.0906,140300.0
2014-07-08 11:30:00,38.09,38.09,38.05,38.05,163100.0,29.0906,29.0906,29.0601,29.0601,163100.0
2014-07-08 11:35:00,38.06,38.08,38.03,38.08,101700.0,29.0677,29.083,29.0448,29.083,101700.0
2014-07-08 11:40:00,38.07,38.08,38.05,38.05,13900.0,29.0753,29.083,29.0601,29.0601,13900.0
2014-07-08 11:45:00,38.05,38.05,38.02,38.04,103800.0,29.0601,29.0601,29.0371,29.0524,103800.0
2014-07-08 11:50:00,38.04,38.05,37.98,37.98,88000.0,29.0524,29.0601,29.0066,29.0066,88000.0
2014-07-08 11:55:00,37.98,38.01,37.97,38.01,218400.0,29.0066,29.0295,28.999,29.0295,218400.0
2014-07-08 12:00:00,38.01,38.01,38.0,38.01,144800.0,29.0295,29.0295,29.0219,29.0295,144800.0
2014-07-08 12:05:00,38.01,38.01,38.0,38.0,193700.0,29.0295,29.0295,29.0219,29.0219,193700.0
2014-07-08 12:10:00,38.01,38.01,37.98,38.0,54500.0,29.0295,29.0295,29.0066,29.0219,54500.0
2014-07-08 12:15:00,38.0,38.0,37.96,37.97,68000.0,29.0219,29.0219,28.9913,28.999,68000.0
2014-07-08 12:20:00,37.97,37.97,37.95,37.97,57500.0,28.999,28.999,28.9837,28.999,57500.0
2014-07-08 12:25:00,37.97,37.99,37.96,37.98,124500.0,28.999,29.0142,28.9913,29.0066,124500.0
2014-07-08 12:30:00,37.98,38.01,37.98,37.99,114500.0,29.0066,29.0295,29.0066,29.0142,114500.0
2014-07-08 12:35:00,38.0,38.0,37.98,37.98,22500.0,29.0219,29.0219,29.0066,29.0066,22500.0
2014-07-08 12:40:00,37.98,37.99,37.97,37.97,52800.0,29.0066,29.0142,28.999,28.999,52800.0
2014-07-08 12:45:00,37.98,37.99,37.97,37.99,39300.0,29.0066,29.0142,28.999,29.0142,39300.0
2014-07-08 12:50:00,37.99,38.0,37.97,38.0,74700.0,29.0142,29.0219,28.999,29.0219,74700.0
2014-07-08 12:55:00,38.0,38.0,37.99,38.0,41700.0,29.0219,29.0219,29.0142,29.0219,41700.0
2014-07-08 13:00:00,38.0,38.0,37.99,38.0,9100.0,29.0219,29.0219,29.0142,29.0219,9100.0
2014-07-08 13:05:00,38.0,38.0,37.99,38.0,17900.0,29.0219,29.0219,29.0142,29.0219,17900.0
2014-07-08 13:10:00,38.0,38.03,38.0,38.03,41300.0,29.0219,29.0448,29.0219,29.0448,41300.0
2014-07-08 13:15:00,38.03,38.06,38.02,38.05,93500.0,29.0448,29.0677,29.0371,29.0601,93500.0
2014-07-08 13:20:00,38.05,38.07,38.05,38.07,40900.0,29.0601,29.0753,29.0601,29.0753,40900.0
2014-07-08 13:25:00,38.07,38.08,38.07,38.08,28500.0,29.0753,29.083,29.0753,29.083,28500.0
2014-07-08 13:30:00,38.08,38.08,38.07,38.08,24200.0,29.083,29.083,29.0753,29.083,24200.0
2014-07-08 13:35:00,38.08,38.08,38.07,38.08,18400.0,29.083,29.083,29.0753,29.083,18400.0
2014-07-08 13:40:00,38.08,38.12,38.08,38.1,102900.0,29.083,29.1135,29.083,29.0982,102900.0
2014-07-08 13:45:00,38.11,38.11,38.08,38.09,29000.0,29.1059,29.1059,29.083,29.0906,29000.0
2014-07-08 13:50:00,38.09,38.1,38.07,38.1,78200.0,29.0906,29.0982,29.0753,29.0982,78200.0
2014-07-08 13:55:00,38.09,38.11,38.09,38.11,132700.0,29.0906,29.1059,29.0906,29.1059,132700.0
2014-07-08 14:00:00,38.1,38.12,38.1,38.1,160700.0,29.0982,29.1135,29.0982,29.0982,160700.0
2014-07-08 14:05:00,38.1,38.1,38.08,38.08,124500.0,29.0982,29.0982,29.083,29.083,124500.0
2014-07-08 14:10:00,38.08,38.11,38.08,38.11,35500.0,29.083,29.1059,29.083,29.1059,35500.0
2014-07-08 14:15:00,38.11,38.11,38.08,38.08,20700.0,29.1059,29.1059,29.083,29.083,20700.0
2014-07-08 14:20:00,38.08,38.09,38.08,38.09,8400.0,29.083,29.0906,29.083,29.0906,8400.0
2014-07-08 14:25:00,38.09,38.09,38.08,38.08,3500.0,29.0906,29.0906,29.083,29.083,3500.0
2014-07-08 14:30:00,38.09,38.1,38.08,38.08,18800.0,29.0906,29.0982,29.083,29.083,18800.0
2014-07-08 14:35:00,38.09,38.09,38.07,38.08,7400.0,29.0906,29.0906,29.0753,29.083,7400.0
2014-07-08 14:40:00,38.08,38.09,38.07,38.09,14700.0,29.083,29.0906,29.0753,29.0906,14700.0
2014-07-08 14:45:00,38.09,38.09,38.06,38.06,35800.0,29.0906,29.0906,29.0677,29.0677,35800.0
2014-07-08 14:50:00,38.07,38.08,38.06,38.06,25600.0,29.0753,29.083,29.0677,29.0677,25600.0
2014-07-08 14:55:00,38.07,38.07,38.06,38.07,8000.0,29.0753,29.0753,29.0677,29.0753,8000.0
2014-07-08 15:00:00,38.07,38.07,38.04,38.05,68000.0,29.0753,29.0753,29.0524,29.0601,68000.0
2014-07-08 15:05:00,38.06,38.07,38.05,38.07,26900.0,29.0677,29.0753,29.0601,29.0753,26900.0
2014-07-08 15:10:00,38.07,38.07,38.05,38.06,61900.0,29.0753,29.0753,29.0601,29.0677,61900.0
2014-07-08 15:15:00,38.07,38.1,38.07,38.09,104700.0,29.0753,29.0982,29.0753,29.0906,104700.0
2014-07-08 15:20:00,38.08,38.09,38.07,38.08,54600.0,29.083,29.0906,29.0753,29.083,54600.0
2014-07-08 15:25:00,38.08,38.1,38.07,38.08,117100.0,29.083,29.0982,29.0753,29.083,117100.0
2014-07-08 15:30:00,38.07,38.08,38.07,38.08,28800.0,29.0753,29.083,29.0753,29.083,28800.0
2014-07-08 15:35:00,38.08,38.08,38.07,38.08,76600.0,29.083,29.083,29.0753,29.083,76600.0
2014-07-08 15:40:00,38.08,38.08,38.06,38.07,125700.0,29.083,29.083,29.0677,29.0753,125700.0
2014-07-08 15:45:00,38.07,38.11,38.07,38.11,320400.0,29.0753,29.1059,29.0753,29.1059,320400.0
2014-07-08 15:50:00,38.1,38.12,38.1,38.11,438500.0,29.0982,29.1135,29.0982,29.1059,438500.0
2014-07-08 15:55:00,38.1,38.17,38.1,38.15,1144600.0,29.0982,29.1517,29.0982,29.1364,1144600.0
2014-07-09 09:30:00,37.76,37.81,37.7,37.78,399400.0,28.8386,28.8768,28.7928,28.8538,399400.0
2014-07-09 09:35:00,37.78,37.83,37.78,37.82,403600.0,28.8538,28.892,28.8538,28.8844,403600.0
2014-07-09 09:40:00,37.82,37.84,37.79,37.8,210600.0,28.8844,28.8997,28.8615,28.8691,210600.0
2014-07-09 09:45:00,37.8,37.82,37.78,37.79,137900.0,28.8691,28.8844,28.8538,28.8615,137900.0
2014-07-09 09:50:00,37.78,37.79,37.73,37.74,205800.0,28.8538,28.8615,28.8157,28.8233,205800.0
2014-07-09 09:55:00,37.74,37.74,37.71,37.72,169400.0,28.8233,28.8233,28.8004,28.808,169400.0
2014-07-09 10:00:00,37.71,37.73,37.7,37.73,121500.0,28.8004,28.8157,28.7928,28.8157,121500.0
2014-07-09 10:05:00,37.72,37.76,37.71,37.76,216500.0,28.808,28.8386,28.8004,28.8386,216500.0
2014-07-09 10:10:00,37.76,37.76,37.74,37.75,328600.0,28.8386,28.8386,28.8233,28.8309,328600.0
2014-07-09 10:15:00,37.75,37.75,37.73,37.74,74600.0,28.8309,28.8309,28.8157,28.8233,74600.0
2014-07-09 10:20:00,37.74,37.75,37.73,37.75,68400.0,28.8233,28.8309,28.8157,28.8309,68400.0
2014-07-09 10:25:00,37.75,37.76,37.75,37.76,85000.0,28.8309,28.8386,28.8309,28.8386,85000.0
2014-07-09 10:30:00,37.76,37.77,37.75,37.77,48200.0,28.8386,28.8462,28.8309,28.8462,48200.0
2014-07-09 10:35:00,37.77,37.79,37.76,37.79,26200.0,28.8462,28.8615,28.8386,28.8615,26200.0
2014-07-09 10:40:00,37.79,37.8,37.77,37.8,91000.0,28.8615,28.8691,28.8462,28.8691,91000.0
2014-07-09 10:45:00,37.8,37.83,37.8,37.82,656300.0,28.8691,28.892,28.8691,28.8844,656300.0
2014-07-09 10:50:00,37.82,37.82,37.8,37.81,68200.0,28.8844,28.8844,28.8691,28.8768,68200.0
2014-07-09 10:55:00,37.81,37.83,37.79,37.82,199500.0,28.8768,28.892,28.8615,28.8844,199500.0
2014-07-09 11:00:00,37.82,37.83,37.81,37.83,74900.0,28.8844,28.892,28.8768,28.892,74900.0
2014-07-09 11:05:00,37.83,37.83,37.81,37.82,116500.0,28.892,28.892,28.8768,28.8844,116500.0
2014-07-09 11:10:00,37.82,37.82,37.78,37.8,200000.0,28.8844,28.8844,28.8538,28.8691,200000.0
2014-07-09 11:15:00,37.8,37.83,37.78,37.83,431400.0,28.8691,28.892,28.8538,28.892,431400.0
2014-07-09 11:20:00,37.83,37.87,37.83,37.87,121000.0,28.892,28.9226,28.892,28.9226,121000.0
2014-07-09 11:25:00,37.87,37.87,37.86,37.87,83300.0,28.9226,28.9226,28.9149,28.9226,83300.0
2014-07-09 11:30:00,37.87,37.89,37.86,37.88,149300.0,28.9226,28.9379,28.9149,28.9302,149300.0
2014-07-09 11:35:00,37.87,37.87,37.86,37.86,68800.0,28.9226,28.9226,28.9149,28.9149,68800.0
2014-07-09 11:40:00,37.86,37.87,37.86,37.86,63200.0,28.9149,28.9226,28.9149,28.9149,63200.0
2014-07-09 11:45:00,37.87,37.87,37.84,37.85,61500.0,28.9226,28.9226,28.8997,28.9073,61500.0
2014-07-09 11:50:00,37.85,37.85,37.83,37.83,28900.0,28.9073,28.9073,28.892,28.892,28900.0
2014-07-09 11:55:00,37.83,37.86,37.83,37.85,96100.0,28.892,28.9149,28.892,28.9073,96100.0
2014-07-09 12:00:00,37.85,37.86,37.85,37.86,7000.0,28.9073,28.9149,28.9073,28.9149,7000.0
2014-07-09 12:05:00,37.85,37.86,37.85,37.86,7500.0,28.9073,28.9149,28.9073,28.9149,7500.0
2014-07-09 12:10:00,37.86,37.86,37.85,37.85,5400.0,28.9149,28.9149,28.9073,28.9073,5400.0
2014-07-09 12:15:00,37.85,37.85,37.84,37.84,27600.0,28.9073,28.9073,28.8997,28.8997,27600.0
2014-07-09 12:20:00,37.84,37.85,37.83,37.85,59700.0,28.8997,28.9073,28.892,28.9073,59700.0
2014-07-09 12:25:00,37.84,37.86,37.84,37.86,103300.0,28.8997,28.9149,28.8997,28.9149,103300.0
2014-07-09 12:30:00,37.86,37.87,37.85,37.86,29600.0,28.9149,28.9226,28.9073,28.9149,29600.0
2014-07-09 12:35:00,37.86,37.86,37.85,37.86,15000.0,28.9149,28.9149,28.9073,28.9149,15000.0
2014-07-09 12:40:00,37.85,37.86,37.84,37.84,11700.0,28.9073,28.9149,28.8997,28.8997,11700.0
2014-07-09 12:45:00,37.84,37.87,37.84,37.86,73300.0,28.8997,28.9226,28.8997,28.9149,73300.0
2014-07-09 12:50:00,37.85,37.85,37.84,37.85,23300.0,28.9073,28.9073,28.8997,28.9073,23300.0
2014-07-09 12:55:00,37.85,37.85,37.84,37.84,11400.0,28.9073,28.9073,28.8997,28.8997,11400.0
2014-07-09 13:00:00,37.85,37.85,37.84,37.84,10300.0,28.9073,28.9073,28.8997,28.8997,10300.0
2014-07-09 13:05:00,37.84,37.85,37.84,37.84,8100.0,28.8997,28.9073,28.8997,28.8997,8100.0
2014-07-09 13:10:00,37.84,37.85,37.84,37.84,8100.0,28.8997,28.9073,28.8997,28.8997,8100.0
2014-07-09 13:15:00,37.84,37.85,37.84,37.85,21200.0,28.8997,28.9073,28.8997,28.9073,21200.0
2014-07-09 13:20:00,37.85,37.85,37.84,37.85,12200.0,28.9073,28.9073,28.8997,28.9073,12200.0
2014-07-09 13:25:00,37.85,37.85,37.84,37.84,26400.0,28.9073,28.9073,28.8997,28.8997,26400.0
2014-07-09 13:30:00,37.85,37.85,37.84,37.85,9500.0,28.9073,28.9073,28.8997,28.9073,9500.0
2014-07-09 13:35:00,37.84,37.86,37.84,37.85,46600.0,28.8997,28.9149,28.8997,28.9073,46600.0
2014-07-09 13:40:00,37.85,37.86,37.85,37.86,8200.0,28.9073,28.9149,28.9073,28.9149,8200.0
2014-07-09 13:45:00,37.85,37.86,37.85,37.86,18600.0,28.9073,28.9149,28.9073,28.9149,18600.0
2014-07-09 13:50:00,37.85,37.86,37.85,37.86,15200.0,28.9073,28.9149,28.9073,28.9149,15200.0
2014-07-09 13:55:00,37.85,37.86,37.84,37.85,40000.0,28.9073,28.9149,28.8997,28.9073,40000.0
2014-07-09 14:00:00,37.85,37.86,37.81,37.85,165500.0,28.9073,28.9149,28.8768,28.9073,165500.0
2014-07-09 14:05:00,37.84,37.85,37.81,37.84,152000.0,28.8997,28.9073,28.8768,28.8997,152000.0
2014-07-09 14:10:00,37.84,37.88,37.84,37.87,89100.0,28.8997,28.9302,28.8997,28.9226,89100.0
2014-07-09 14:15:00,37.86,37.93,37.86,37.93,234100.0,28.9149,28.9684,28.9149,28.9684,234100.0
2014-07-09 14:20:00,37.93,37.98,37.93,37.95,197600.0,28.9684,29.0066,28.9684,28.9837,197600.0
2014-07-09 14:25:00,37.95,38.0,37.95,37.97,129500.0,28.9837,29.0219,28.9837,28.999,129500.0
2014-07-09 14:30:00,37.98,37.98,37.95,37.97,87600.0,29.0066,29.0066,28.9837,28.999,87600.0
2014-07-09 14:35:00,37.97,37.98,37.96,37.98,61000.0,28.999,29.0066,28.9913,29.0066,61000.0
2014-07-09 14:40:00,37.97,38.0,37.97,37.98,67900.0,28.999,29.0219,28.999,29.0066,67900.0
2014-07-09 14:45:00,37.98,37.99,37.97,37.98,17900.0,29.0066,29.0142,28.999,29.0066,17900.0
2014-07-09 14:50:00,37.99,37.99,37.97,37.97,86400.0,29.0142,29.0142,28.999,28.999,86400.0
2014-07-09 14:55:00,37.98,37.98,37.97,37.98,31300.0,29.0066,29.0066,28.999,29.0066,31300.0
2014-07-09 15:00:00,37.98,37.98,37.97,37.98,57700.0,29.0066,29.0066,28.999,29.0066,57700.0
2014-07-09 15:05:00,37.98,37.99,37.98,37.98,74300.0,29.0066,29.0142,29.0066,29.0066,74300.0
2014-07-09 15:10:00,37.98,38.01,37.98,38.01,89200.0,29.0066,29.0295,29.0066,29.0295,89200.0
2014-07-09 15:15:00,38.01,38.02,37.99,38.0,175600.0,29.0295,29.0371,29.0142,29.0219,175600.0
2014-07-09 15:20:00,38.0,38.01,37.99,38.0,137700.0,29.0219,29.0295,29.0142,29.0219,137700.0
2014-07-09 15:25:00,38.0,38.0,37.99,38.0,123300.0,29.0219,29.0219,29.0142,29.0219,123300.0
2014-07-09 15:30:00,38.0,38.0,37.98,37.99,135500.0,29.0219,29.0219,29.0066,29.0142,135500.0
2014-07-09 15:35:00,38.0,38.02,37.99,38.02,272600.0,29.0219,29.0371,29.0142,29.0371,272600.0
2014-07-09 15:40:00,38.01,38.03,38.01,38.01,144900.0,29.0295,29.0448,29.0295,29.0295,144900.0
2014-07-09 15:45:00,38.01,38.01,37.98,37.98,177300.0,29.0295,29.0295,29.0066,29.0066,177300.0
2014-07-09 15:50:00,37.98,37.98,37.97,37.97,173200.0,29.0066,29.0066,28.999,28.999,173200.0
2014-07-09 15:55:00,37.98,37.98,37.95,37.96,1108700.0,29.0066,29.0066,28.9837,28.9913,1108700.0
2014-07-10 09:30:00,37.3,37.32,37.18,37.21,660600.0,28.4873,28.5025,28.3956,28.4185,660600.0
2014-07-10 09:35:00,37.2,37.3,37.2,37.3,599100.0,28.4109,28.4873,28.4109,28.4873,599100.0
2014-07-10 09:40:00,37.3,37.33,37.28,37.29,424800.0,28.4873,28.5102,28.472,28.4796,424800.0
2014-07-10 09:45:00,37.29,37.31,37.24,37.25,338800.0,28.4796,28.4949,28.4414,28.4491,338800.0
2014-07-10 09:50:00,37.24,37.34,37.24,37.34,353600.0,28.4414,28.5178,28.4414,28.5178,353600.0
2014-07-10 09:55:00,37.34,37.34,37.28,37.29,275400.0,28.5178,28.5178,28.472,28.4796,275400.0
2014-07-10 10:00:00,37.29,37.31,37.28,37.31,358800.0,28.4796,28.4949,28.472,28.4949,358800.0
2014-07-10 10:05:00,37.31,37.33,37.29,37.33,242600.0,28.4949,28.5102,28.4796,28.5102,242600.0
2014-07-10 10:10:00,37.33,37.34,37.31,37.33,245000.0,28.5102,28.5178,28.4949,28.5102,245000.0
2014-07-10 10:15:00,37.33,37.35,37.32,37.33,225600.0,28.5102,28.5254,28.5025,28.5102,225600.0
2014-07-10 10:20:00,37.32,37.36,37.32,37.36,129600.0,28.5025,28.5331,28.5025,28.5331,129600.0
2014-07-10 10:25:00,37.36,37.37,37.34,37.37,125900.0,28.5331,28.5407,28.5178,28.5407,125900.0
2014-07-10 10:30:00,37.37,37.37,37.35,37.37,84200.0,28.5407,28.5407,28.5254,28.5407,84200.0
2014-07-10 10:35:00,37.37,37.39,37.37,37.38,182500.0,28.5407,28.556,28.5407,28.5484,182500.0
2014-07-10 10:40:00,37.38,37.4,37.37,37.4,113700.0,28.5484,28.5636,28.5407,28.5636,113700.0
2014-07-10 10:45:00,37.39,37.44,37.39,37.44,268100.0,28.556,28.5942,28.556,28.5942,268100.0
2014-07-10 10:50:00,37.43,37.45,37.42,37.44,210500.0,28.5865,28.6018,28.5789,28.5942,210500.0
2014-07-10 10:55:00,37.45,37.49,37.44,37.48,166000.0,28.6018,28.6324,28.5942,28.6247,166000.0
2014-07-10 11:00:00,37.48,37.52,37.47,37.49,295100.0,28.6247,28.6553,28.6171,28.6324,295100.0
2014-07-10 11:05:00,37.48,37.51,37.48,37.51,65500.0,28.6247,28.6476,28.6247,28.6476,65500.0
2014-07-10 11:10:00,37.51,37.53,37.5,37.52,126900.0,28.6476,28.6629,28.64,28.6553,126900.0
2014-07-10 11:15:00,37.52,37.52,37.48,37.49,144600.0,28.6553,28.6553,28.6247,28.6324,144600.0
2014-07-10 11:20:00,37.49,37.5,37.49,37.49,36000.0,28.6324,28.64,28.6324,28.6324,36000.0
2014-07-10 11:25:00,37.49,37.5,37.46,37.48,186000.0,28.6324,28.64,28.6095,28.6247,186000.0
2014-07-10 11:30:00,37.48,37.48,37.45,37.45,72400.0,28.6247,28.6247,28.6018,28.6018,72400.0
2014-07-10 11:35:00,37.46,37.49,37.45,37.48,96800.0,28.6095,28.6324,28.6018,28.6247,96800.0
2014-07-10 11:40:00,37.48,37.48,37.47,37.48,65400.0,28.6247,28.6247,28.6171,28.6247,65400.0
2014-07-10 11:45:00,37.48,37.51,37.47,37.51,59000.0,28.6247,28.6476,28.6171,28.6476,59000.0
2014-07-10 11:50:00,37.51,37.52,37.5,37.52,45000.0,28.6476,28.6553,28.64,28.6553,45000.0
2014-07-10 11:55:00,37.51,37.55,37.51,37.55,229000.0,28.6476,28.6782,28.6476,28.6782,229000.0
2014-07-10 12:00:00,37.55,37.55,37.54,37.55,37200.0,28.6782,28.6782,28.6706,28.6782,37200.0
2014-07-10 12:05:00,37.55,37.57,37.55,37.55,45000.0,28.6782,28.6935,28.6782,28.6782,45000.0
2014-07-10 12:10:00,37.55,37.58,37.55,37.58,116300.0,28.6782,28.7011,28.6782,28.7011,116300.0
2014-07-10 12:15:00,37.58,37.61,37.58,37.59,161100.0,28.7011,28.724,28.7011,28.7087,161100.0
2014-07-10 12:20:00,37.59,37.63,37.59,37.63,56200.0,28.7087,28.7393,28.7087,28.7393,56200.0
2014-07-10 12:25:00,37.63,37.64,37.62,37.63,60800.0,28.7393,28.7469,28.7317,28.7393,60800.0
2014-07-10 12:30:00,37.64,37.64,37.61,37.62,178400.0,28.7469,28.7469,28.724,28.7317,178400.0
2014-07-10 12:35:00,37.62,37.62,37.6,37.62,36400.0,28.7317,28.7317,28.7164,28.7317,36400.0
2014-07-10 12:40:00,37.62,37.62,37.61,37.62,59700.0,28.7317,28.7317,28.724,28.7317,59700.0
2014-07-10 12:45:00,37.62,37.64,37.62,37.63,156200.0,28.7317,28.7469,28.7317,28.7393,156200.0
2014-07-10 12:50:00,37.64,37.65,37.63,37.64,199400.0,28.7469,28.7546,28.7393,28.7469,199400.0
2014-07-10 12:55:00,37.64,37.64,37.63,37.64,31900.0,28.7469,28.7469,28.7393,28.7469,31900.0
2014-07-10 13:00:00,37.65,37.65,37.64,37.65,8600.0,28.7546,28.7546,28.7469,28.7546,8600.0
2014-07-10 13:05:00,37.65,37.67,37.65,37.67,56100.0,28.7546,28.7698,28.7546,28.7698,56100.0
2014-07-10 13:10:00,37.67,37.67,37.66,37.67,1900.0,28.7698,28.7698,28.7622,28.7698,1900.0
2014-07-10 13:15:00,37.67,37.68,37.66,37.68,47100.0,28.7698,28.7775,28.7622,28.7775,47100.0
2014-07-10 13:20:00,37.68,37.7,37.67,37.7,92300.0,28.7775,28.7928,28.7698,28.7928,92300.0
2014-07-10 13:25:00,37.7,37.7,37.67,37.67,184600.0,28.7928,28.7928,28.7698,28.7698,184600.0
2014-07-10 13:30:00,37.68,37.68,37.66,37.68,100500.0,28.7775,28.7775,28.7622,28.7775,100500.0
2014-07-10 13:35:00,37.68,37.69,37.67,37.69,47800.0,28.7775,28.7851,28.7698,28.7851,47800.0
2014-07-10 13:40:00,37.69,37.7,37.68,37.69,58100.0,28.7851,28.7928,28.7775,28.7851,58100.0
2014-07-10 13:45:00,37.68,37.7,37.68,37.69,58100.0,28.7775,28.7928,28.7775,28.7851,58100.0
2014-07-10 13:50:00,37.68,37.69,37.68,37.68,10300.0,28.7775,28.7851,28.7775,28.7775,10300.0
2014-07-10 13:55:00,37.68,37.69,37.68,37.68,34600.0,28.7775,28.7851,28.7775,28.7775,34600.0
2014-07-10 14:00:00,37.69,37.69,37.68,37.68,11400.0,28.7851,28.7851,28.7775,28.7775,11400.0
2014-07-10 14:05:00,37.68,37.69,37.67,37.69,110500.0,28.7775,28.7851,28.7698,28.7851,110500.0
2014-07-10 14:10:00,37.68,37.69,37.68,37.68,64200.0,28.7775,28.7851,28.7775,28.7775,64200.0
2014-07-10 14:15:00,37.69,37.7,37.67,37.68,108500.0,28.7851,28.7928,28.7698,28.7775,108500.0
2014-07-10 14:20:00,37.68,37.69,37.67,37.68,143300.0,28.7775,28.7851,28.7698,28.7775,143300.0
2014-07-10 14:25:00,37.68,37.69,37.67,37.69,61400.0,28.7775,28.7851,28.7698,28.7851,61400.0
2014-07-10 14:30:00,37.68,37.69,37.66,37.66,54600.0,28.7775,28.7851,28.7622,28.7622,54600.0
2014-07-10 14:35:00,37.66,37.66,37.63,37.64,85200.0,28.7622,28.7622,28.7393,28.7469,85200.0
2014-07-10 14:40:00,37.64,37.64,37.62,37.62,75400.0,28.7469,28.7469,28.7317,28.7317,75400.0
2014-07-10 14:45:00,37.62,37.64,37.61,37.64,111600.0,28.7317,28.7469,28.724,28.7469,111600.0
2014-07-10 14:50:00,37.64,37.66,37.64,37.66,28800.0,28.7469,28.7622,28.7469,28.7622,28800.0
2014-07-10 14:55:00,37.66,37.66,37.65,37.66,130200.0,28.7622,28.7622,28.7546,28.7622,130200.0
2014-07-10 15:00:00,37.65,37.66,37.64,37.65,224400.0,28.7546,28.7622,28.7469,28.7546,224400.0
2014-07-10 15:05:00,37.64,37.66,37.64,37.65,89200.0,28.7469,28.7622,28.7469,28.7546,89200.0
2014-07-10 15:10:00,37.65,37.65,37.64,37.65,12500.0,28.7546,28.7546,28.7469,28.7546,12500.0
2014-07-10 15:15:00,37.65,37.67,37.64,37.67,62600.0,28.7546,28.7698,28.7469,28.7698,62600.0
2014-07-10 15:20:00,37.66,37.66,37.65,37.66,188100.0,28.7622,28.7622,28.7546,28.7622,188100.0
2014-07-10 15:25:00,37.65,37.68,37.64,37.67,149500.0,28.7546,28.7775,28.7469,28.7698,149500.0
2014-07-10 15:30:00,37.68,37.7,37.67,37.7,139600.0,28.7775,28.7928,28.7698,28.7928,139600.0
2014-07-10 15:35:00,37.69,37.7,37.69,37.7,155500.0,28.7851,28.7928,28.7851,28.7928,155500.0
2014-07-10 15:40:00,37.7,37.75,37.69,37.72,337500.0,28.7928,28.8309,28.7851,28.808,337500.0
2014-07-10 15:45:00,37.72,37.73,37.71,37.73,261400.0,28.808,28.8157,28.8004,28.8157,261400.0
2014-07-10 15:50:00,37.73,37.75,37.72,37.75,604700.0,28.8157,28.8309,28.808,28.8309,604700.0
2014-07-10 15:55:00,37.75,37.76,37.73,37.74,990900.0,28.8309,28.8386,28.8157,28.8233,990900.0
2014-07-11 09:30:00,37.77,37.77,37.71,37.76,277800.0,28.8462,28.8462,28.8004,28.8386,277800.0
2014-07-11 09:35:00,37.76,37.76,37.7,37.72,232700.0,28.8386,28.8386,28.7928,28.808,232700.0
2014-07-11 09:40:00,37.72,37.72,37.69,37.7,214100.0,28.808,28.808,28.7851,28.7928,214100.0
2014-07-11 09:45:00,37.7,37.7,37.66,37.67,198000.0,28.7928,28.7928,28.7622,28.7698,198000.0
2014-07-11 09:50:00,37.68,37.71,37.68,37.69,63400.0,28.7775,28.8004,28.7775,28.7851,63400.0
2014-07-11 09:55:00,37.7,37.74,37.69,37.72,81700.0,28.7928,28.8233,28.7851,28.808,81700.0
2014-07-11 10:00:00,37.72,37.72,37.7,37.7,65200.0,28.808,28.808,28.7928,28.7928,65200.0
2014-07-11 10:05:00,37.7,37.72,37.7,37.72,105700.0,28.7928,28.808,28.7928,28.808,105700.0
2014-07-11 10:10:00,37.72,37.75,37.7,37.75,268300.0,28.808,28.8309,28.7928,28.8309,268300.0
2014-07-11 10:15:00,37.76,37.76,37.74,37.76,154900.0,28.8386,28.8386,28.8233,28.8386,154900.0
2014-07-11 10:20:00,37.76,37.76,37.75,37.75,88400.0,28.8386,28.8386,28.8309,28.8309,88400.0
2014-07-11 10:25:00,37.75,37.75,37.71,37.73,183700.0,28.8309,28.8309,28.8004,28.8157,183700.0
2014-07-11 10:30:00,37.73,37.73,37.71,37.71,31300.0,28.8157,28.8157,28.8004,28.8004,31300.0
2014-07-11 10:35:00,37.71,37.71,37.7,37.7,50600.0,28.8004,28.8004,28.7928,28.7928,50600.0
2014-07-11 10:40:00,37.7,37.73,37.68,37.73,217900.0,28.7928,28.8157,28.7775,28.8157,217900.0
2014-07-11 10:45:00,37.72,37.74,37.72,37.74,37100.0,28.808,28.8233,28.808,28.8233,37100.0
2014-07-11 10:50:00,37.74,37.76,37.73,37.75,41000.0,28.8233,28.8386,28.8157,28.8309,41000.0
2014-07-11 10:55:00,37.74,37.75,37.73,37.75,61600.0,28.8233,28.8309,28.8157,28.8309,61600.0
2014-07-11 11:00:00,37.75,37.76,37.69,37.71,240600.0,28.8309,28.8386,28.7851,28.8004,240600.0
2014-07-11 11:05:00,37.7,37.73,37.69,37.73,72400.0,28.7928,28.8157,28.7851,28.8157,72400.0
2014-07-11 11:10:00,37.72,37.74,37.72,37.74,27200.0,28.808,28.8233,28.808,28.8233,27200.0
2014-07-11 11:15:00,37.73,37.75,37.72,37.73,58600.0,28.8157,28.8309,28.808,28.8157,58600.0
2014-07-11 11:20:00,37.72,37.73,37.72,37.73,31100.0,28.808,28.8157,28.808,28.8157,31100.0
2014-07-11 11:25:00,37.73,37.75,37.72,37.75,51400.0,28.8157,28.8309,28.808,28.8309,51400.0
2014-07-11 11:30:00,37.75,37.8,37.75,37.8,108400.0,28.8309,28.8691,28.8309,28.8691,108400.0
2014-07-11 11:35:00,37.8,37.8,37.76,37.77,20700.0,28.8691,28.8691,28.8386,28.8462,20700.0
2014-07-11 11:40:00,37.77,37.79,37.77,37.77,17400.0,28.8462,28.8615,28.8462,28.8462,17400.0
2014-07-11 11:45:00,37.77,37.78,37.76,37.76,14100.0,28.8462,28.8538,28.8386,28.8386,14100.0
2014-07-11 11:50:00,37.76,37.81,37.74,37.81,462800.0,28.8386,28.8768,28.8233,28.8768,462800.0
2014-07-11 11:55:00,37.81,37.81,37.78,37.78,32500.0,28.8768,28.8768,28.8538,28.8538,32500.0
2014-07-11 12:00:00,37.77,37.79,37.77,37.79,93500.0,28.8462,28.8615,28.8462,28.8615,93500.0
2014-07-11 12:05:00,37.8,37.82,37.79,37.81,102900.0,28.8691,28.8844,28.8615,28.8768,102900.0
2014-07-11 12:10:00,37.81,37.82,37.78,37.8,56700.0,28.8768,28.8844,28.8538,28.8691,56700.0
2014-07-11 12:15:00,37.8,37.81,37.78,37.79,32800.0,28.8691,28.8768,28.8538,28.8615,32800.0
2014-07-11 12:20:00,37.79,37.79,37.77,37.79,9800.0,28.8615,28.8615,28.8462,28.8615,9800.0
2014-07-11 12:25:00,37.78,37.8,37.77,37.79,26900.0,28.8538,28.8691,28.8462,28.8615,26900.0
2014-07-11 12:30:00,37.79,37.8,37.78,37.8,15900.0,28.8615,28.8691,28.8538,28.8691,15900.0
2014-07-11 12:35:00,37.8,37.8,37.79,37.8,4700.0,28.8691,28.8691,28.8615,28.8691,4700.0
2014-07-11 12:40:00,37.8,37.8,37.78,37.78,19000.0,28.8691,28.8691,28.8538,28.8538,19000.0
2014-07-11 12:45:00,37.78,37.79,37.78,37.79,8200.0,28.8538,28.8615,28.8538,28.8615,8200.0
2014-07-11 12:50:00,37.79,37.79,37.78,37.79,8000.0,28.8615,28.8615,28.8538,28.8615,8000.0
2014-07-11 12:55:00,37.78,37.81,37.78,37.79,40900.0,28.8538,28.8768,28.8538,28.8615,40900.0
2014-07-11 13:00:00,37.79,37.83,37.79,37.83,160600.0,28.8615,28.892,28.8615,28.892,160600.0
2014-07-11 13:05:00,37.83,37.84,37.83,37.84,144000.0,28.892,28.8997,28.892,28.8997,144000.0
2014-07-11 13:10:00,37.84,37.85,37.83,37.83,56600.0,28.8997,28.9073,28.892,28.892,56600.0
2014-07-11 13:15:00,37.83,37.87,37.83,37.87,69100.0,28.892,28.9226,28.892,28.9226,69100.0
2014-07-11 13:20:00,37.87,37.88,37.84,37.84,103400.0,28.9226,28.9302,28.8997,28.8997,103400.0
2014-07-11 13:25:00,37.84,37.87,37.83,37.87,343800.0,28.8997,28.9226,28.892,28.9226,343800.0
2014-07-11 13:30:00,37.87,37.88,37.86,37.87,99800.0,28.9226,28.9302,28.9149,28.9226,99800.0
2014-07-11 13:35:00,37.86,37.87,37.86,37.86,32300.0,28.9149,28.9226,28.9149,28.9149,32300.0
2014-07-11 13:40:00,37.86,37.88,37.86,37.88,23600.0,28.9149,28.9302,28.9149,28.9302,23600.0
2014-07-11 13:45:00,37.88,37.9,37.88,37.89,268900.0,28.9302,28.9455,28.9302,28.9379,268900.0
2014-07-11 13:50:00,37.88,37.89,37.87,37.88,10500.0,28.9302,28.9379,28.9226,28.9302,10500.0
2014-07-11 13:55:00,37.87,37.87,37.87,37.87,4000.0,28.9226,28.9226,28.9226,28.9226,4000.0
2014-07-11 14:00:00,37.87,37.9,37.87,37.88,86900.0,28.9226,28.9455,28.9226,28.9302,86900.0
2014-07-11 14:05:00,37.88,37.91,37.88,37.91,30300.0,28.9302,28.9531,28.9302,28.9531,30300.0
2014-07-11 14:10:00,37.9,37.93,37.9,37.91,66500.0,28.9455,28.9684,28.9455,28.9531,66500.0
2014-07-11 14:15:00,37.91,37.91,37.89,37.9,23600.0,28.9531,28.9531,28.9379,28.9455,23600.0
2014-07-11 14:20:00,37.9,37.9,37.89,37.89,12800.0,28.9455,28.9455,28.9379,28.9379,12800.0
2014-07-11 14:25:00,37.89,37.91,37.88,37.89,49200.0,28.9379,28.9531,28.9302,28.9379,49200.0
2014-07-11 14:30:00,37.88,37.89,37.88,37.89,25600.0,28.9302,28.9379,28.9302,28.9379,25600.0
2014-07-11 14:35:00,37.9,37.91,37.9,37.91,30800.0,28.9455,28.9531,28.9455,28.9531,30800.0
2014-07-11 14:40:00,37.9,37.91,37.88,37.88,33800.0,28.9455,28.9531,28.9302,28.9302,33800.0
2014-07-11 14:45:00,37.88,37.88,37.88,37.88,4900.0,28.9302,28.9302,28.9302,28.9302,4900.0
2014-07-11 14:50:00,37.88,37.89,37.87,37.87,13000.0,28.9302,28.9379,28.9226,28.9226,13000.0
2014-07-11 14:55:00,37.87,37.88,37.86,37.86,21300.0,28.9226,28.9302,28.9149,28.9149,21300.0
2014-07-11 15:00:00,37.87,37.88,37.86,37.87,24800.0,28.9226,28.9302,28.9149,28.9226,24800.0
2014-07-11 15:05:00,37.88,37.88,37.87,37.87,15100.0,28.9302,28.9302,28.9226,28.9226,15100.0
2014-07-11 15:10:00,37.87,37.87,37.87,37.87,8100.0,28.9226,28.9226,28.9226,28.9226,8100.0
2014-07-11 15:15:00,37.87,37.89,37.87,37.88,44700.0,28.9226,28.9379,28.9226,28.9302,44700.0
2014-07-11 15:20:00,37.88,37.89,37.88,37.88,9800.0,28.9302,28.9379,28.9302,28.9302,9800.0
2014-07-11 15:25:00,37.88,37.89,37.87,37.88,97800.0,28.9302,28.9379,28.9226,28.9302,97800.0
2014-07-11 15:30:00,37.88,37.89,37.88,37.88,10800.0,28.9302,28.9379,28.9302,28.9302,10800.0
2014-07-11 15:35:00,37.88,37.92,37.88,37.91,118300.0,28.9302,28.9608,28.9302,28.9531,118300.0
2014-07-11 15:40:00,37.91,37.92,37.9,37.91,80800.0,28.9531,28.9608,28.9455,28.9531,80800.0
2014-07-11 15:45:00,37.91,37.92,37.91,37.92,110300.0,28.9531,28.9608,28.9531,28.9608,110300.0
2014-07-11 15:50:00,37.91,37.94,37.9,37.91,380400.0,28.9531,28.976,28.9455,28.9531,380400.0
2014-07-11 15:55:00,37.91,37.92,37.88,37.88,432800.0,28.9531,28.9608,28.9302,28.9302,432800.0
2014-07-14 09:30:00,38.29,38.33,38.26,38.29,409600.0,29.2434,29.2739,29.2204,29.2434,409600.0
2014-07-14 09:35:00,38.28,38.29,38.27,38.29,603100.0,29.2357,29.2434,29.2281,29.2434,603100.0
2014-07-14 09:40:00,38.29,38.29,38.27,38.28,117100.0,29.2434,29.2434,29.2281,29.2357,117100.0
2014-07-14 09:45:00,38.28,38.31,38.28,38.3,395800.0,29.2357,29.2586,29.2357,29.251,395800.0
2014-07-14 09:50:00,38.3,38.31,38.29,38.29,223900.0,29.251,29.2586,29.2434,29.2434,223900.0
2014-07-14 09:55:00,38.3,38.3,38.28,38.29,320000.0,29.251,29.251,29.2357,29.2434,320000.0
2014-07-14 10:00:00,38.29,38.3,38.28,38.29,438900.0,29.2434,29.251,29.2357,29.2434,438900.0
2014-07-14 10:05:00,38.3,38.32,38.28,38.3,629500.0,29.251,29.2663,29.2357,29.251,629500.0
2014-07-14 10:10:00,38.3,38.3,38.29,38.3,483600.0,29.251,29.251,29.2434,29.251,483600.0
2014-07-14 10:15:00,38.3,38.31,38.29,38.3,339900.0,29.251,29.2586,29.2434,29.251,339900.0
2014-07-14 10:20:00,38.3,38.33,38.3,38.33,512400.0,29.251,29.2739,29.251,29.2739,512400.0
2014-07-14 10:25:00,38.33,38.35,38.32,38.34,474000.0,29.2739,29.2892,29.2663,29.2815,474000.0
2014-07-14 10:30:00,38.34,38.36,38.34,38.36,453900.0,29.2815,29.2968,29.2815,29.2968,453900.0
2014-07-14 10:35:00,38.35,38.37,38.34,38.34,879400.0,29.2892,29.3045,29.2815,29.2815,879400.0
2014-07-14 10:40:00,38.35,38.37,38.34,38.34,581800.0,29.2892,29.3045,29.2815,29.2815,581800.0
2014-07-14 10:45:00,38.34,38.37,38.34,38.37,437400.0,29.2815,29.3045,29.2815,29.3045,437400.0
2014-07-14 10:50:00,38.37,38.38,38.35,38.37,578200.0,29.3045,29.3121,29.2892,29.3045,578200.0
2014-07-14 10:55:00,38.38,38.39,38.37,38.38,240000.0,29.3121,29.3197,29.3045,29.3121,240000.0
2014-07-14 11:00:00,38.38,38.39,38.37,38.38,80600.0,29.3121,29.3197,29.3045,29.3121,80600.0
2014-07-14 11:05:00,38.38,38.38,38.37,38.38,37100.0,29.3121,29.3121,29.3045,29.3121,37100.0
2014-07-14 11:10:00,38.38,38.38,38.36,38.38,527500.0,29.3121,29.3121,29.2968,29.3121,527500.0
2014-07-14 11:15:00,38.38,38.38,38.36,38.36,188300.0,29.3121,29.3121,29.2968,29.2968,188300.0
2014-07-14 11:20:00,38.37,38.37,38.36,38.37,23600.0,29.3045,29.3045,29.2968,29.3045,23600.0
2014-07-14 11:25:00,38.37,38.39,38.36,38.39,77600.0,29.3045,29.3197,29.2968,29.3197,77600.0
2014-07-14 11:30:00,38.39,38.39,38.36,38.37,117500.0,29.3197,29.3197,29.2968,29.3045,117500.0
2014-07-14 11:35:00,38.37,38.37,38.35,38.35,75600.0,29.3045,29.3045,29.2892,29.2892,75600.0
2014-07-14 11:40:00,38.35,38.36,38.35,38.35,35600.0,29.2892,29.2968,29.2892,29.2892,35600.0
2014-07-14 11:45:00,38.35,38.37,38.35,38.35,38800.0,29.2892,29.3045,29.2892,29.2892,38800.0
2014-07-14 11:50:00,38.35,38.36,38.35,38.36,1300.0,29.2892,29.2968,29.2892,29.2968,1300.0
2014-07-14 11:55:00,38.35,38.36,38.35,38.35,9700.0,29.2892,29.2968,29.2892,29.2892,9700.0
2014-07-14 12:00:00,38.35,38.36,38.34,38.35,191300.0,29.2892,29.2968,29.2815,29.2892,191300.0
2014-07-14 12:05:00,38.35,38.35,38.34,38.35,22700.0,29.2892,29.2892,29.2815,29.2892,22700.0
2014-07-14 12:10:00,38.34,38.35,38.34,38.34,2200.0,29.2815,29.2892,29.2815,29.2815,2200.0
2014-07-14 12:15:00,38.34,38.35,38.34,38.35,6900.0,29.2815,29.2892,29.2815,29.2892,6900.0
2014-07-14 12:20:00,38.34,38.34,38.34,38.34,4500.0,29.2815,29.2815,29.2815,29.2815,4500.0
2014-07-14 12:25:00,38.34,38.35,38.34,38.35,16700.0,29.2815,29.2892,29.2815,29.2892,16700.0
2014-07-14 12:30:00,38.35,38.35,38.34,38.34,19000.0,29.2892,29.2892,29.2815,29.2815,19000.0
2014-07-14 12:35:00,38.34,38.36,38.34,38.36,370200.0,29.2815,29.2968,29.2815,29.2968,370200.0
2014-07-14 12:40:00,38.36,38.36,38.35,38.35,13800.0,29.2968,29.2968,29.2892,29.2892,13800.0
2014-07-14 12:45:00,38.36,38.36,38.35,38.35,38500.0,29.2968,29.2968,29.2892,29.2892,38500.0
2014-07-14 12:50:00,38.35,38.36,38.34,38.35,350200.0,29.2892,29.2968,29.2815,29.2892,350200.0
2014-07-14 12:55:00,38.35,38.35,38.34,38.35,21700.0,29.2892,29.2892,29.2815,29.2892,21700.0
2014-07-14 13:00:00,38.35,38.35,38.34,38.35,7100.0,29.2892,29.2892,29.2815,29.2892,7100.0
2014-07-14 13:05:00,38.34,38.37,38.34,38.37,71100.0,29.2815,29.3045,29.2815,29.3045,71100.0
2014-07-14 13:10:00,38.37,38.38,38.37,38.37,60200.0,29.3045,29.3121,29.3045,29.3045,60200.0
2014-07-14 13:15:00,38.38,38.38,38.37,38.37,12400.0,29.3121,29.3121,29.3045,29.3045,12400.0
2014-07-14 13:20:00,38.37,38.38,38.37,38.38,18100.0,29.3045,29.3121,29.3045,29.3121,18100.0
2014-07-14 13:25:00,38.37,38.38,38.37,38.37,13200.0,29.3045,29.3121,29.3045,29.3045,13200.0
2014-07-14 13:30:00,38.38,38.38,38.37,38.38,7900.0,29.3121,29.3121,29.3045,29.3121,7900.0
2014-07-14 13:35:00,38.37,38.39,38.37,38.37,173200.0,29.3045,29.3197,29.3045,29.3045,173200.0
2014-07-14 13:40:00,38.37,38.38,38.37,38.37,11000.0,29.3045,29.3121,29.3045,29.3045,11000.0
2014-07-14 13:45:00,38.37,38.37,38.36,38.36,40800.0,29.3045,29.3045,29.2968,29.2968,40800.0
2014-07-14 13:50:00,38.36,38.37,38.36,38.36,5500.0,29.2968,29.3045,29.2968,29.2968,5500.0
2014-07-14 13:55:00,38.36,38.36,38.35,38.36,28600.0,29.2968,29.2968,29.2892,29.2968,28600.0
2014-07-14 14:00:00,38.36,38.36,38.34,38.34,12400.0,29.2968,29.2968,29.2815,29.2815,12400.0
2014-07-14 14:05:00,38.34,38.35,38.34,38.35,39600.0,29.2815,29.2892,29.2815,29.2892,39600.0
2014-07-14 14:10:00,38.34,38.35,38.34,38.34,9900.0,29.2815,29.2892,29.2815,29.2815,9900.0
2014-07-14 14:15:00,38.35,38.35,38.33,38.34,33800.0,29.2892,29.2892,29.2739,29.2815,33800.0
2014-07-14 14:20:00,38.35,38.35,38.34,38.34,14400.0,29.2892,29.2892,29.2815,29.2815,14400.0
2014-07-14 14:25:00,38.35,38.36,38.34,38.35,58500.0,29.2892,29.2968,29.2815,29.2892,58500.0
2014-07-14 14:30:00,38.35,38.36,38.34,38.36,27200.0,29.2892,29.2968,29.2815,29.2968,27200.0
2014-07-14 14:35:00,38.36,38.38,38.35,38.37,67300.0,29.2968,29.3121,29.2892,29.3045,67300.0
2014-07-14 14:40:00,38.37,38.4,38.37,38.4,447600.0,29.3045,29.3274,29.3045,29.3274,447600.0
2014-07-14 14:45:00,38.4,38.4,38.39,38.4,59100.0,29.3274,29.3274,29.3197,29.3274,59100.0
2014-07-14 14:50:00,38.4,38.4,38.39,38.4,148400.0,29.3274,29.3274,29.3197,29.3274,148400.0
2014-07-14 14:55:00,38.4,38.4,38.39,38.4,25100.0,29.3274,29.3274,29.3197,29.3274,25100.0
2014-07-14 15:00:00,38.4,38.41,38.39,38.39,258000.0,29.3274,29.335,29.3197,29.3197,258000.0
2014-07-14 15:05:00,38.4,38.4,38.39,38.39,304100.0,29.3274,29.3274,29.3197,29.3197,304100.0
2014-07-14 15:10:00,38.4,38.4,38.39,38.4,101600.0,29.3274,29.3274,29.3197,29.3274,101600.0
2014-07-14 15:15:00,38.4,38.4,38.39,38.4,75600.0,29.3274,29.3274,29.3197,29.3274,75600.0
2014-07-14 15:20:00,38.4,38.4,38.39,38.4,82300.0,29.3274,29.3274,29.3197,29.3274,82300.0
2014-07-14 15:25:00,38.4,38.4,38.39,38.4,179800.0,29.3274,29.3274,29.3197,29.3274,179800.0
2014-07-14 15:30:00,38.4,38.4,38.39,38.4,197400.0,29.3274,29.3274,29.3197,29.3274,197400.0
2014-07-14 15:35:00,38.4,38.4,38.39,38.39,276800.0,29.3274,29.3274,29.3197,29.3197,276800.0
2014-07-14 15:40:00,38.4,38.4,38.39,38.4,179900.0,29.3274,29.3274,29.3197,29.3274,179900.0
2014-07-14 15:45:00,38.4,38.4,38.38,38.39,566400.0,29.3274,29.3274,29.3121,29.3197,566400.0
2014-07-14 15:50:00,38.39,38.41,38.38,38.4,827700.0,29.3197,29.335,29.3121,29.3274,827700.0
2014-07-14 15:55:00,38.4,38.42,38.39,38.4,1757000.0,29.3274,29.3426,29.3197,29.3274,1757000.0
2014-07-15 09:30:00,38.37,38.42,38.35,38.4,280900.0,29.3045,29.3426,29.2892,29.3274,280900.0
2014-07-15 09:35:00,38.4,38.42,38.39,38.42,174000.0,29.3274,29.3426,29.3197,29.3426,174000.0
2014-07-15 09:40:00,38.42,38.44,38.42,38.43,284600.0,29.3426,29.3579,29.3426,29.3503,284600.0
2014-07-15 09:45:00,38.44,38.44,38.42,38.43,228000.0,29.3579,29.3579,29.3426,29.3503,228000.0
2014-07-15 09:50:00,38.43,38.43,38.39,38.4,426800.0,29.3503,29.3503,29.3197,29.3274,426800.0
2014-07-15 09:55:00,38.41,38.41,38.35,38.38,451200.0,29.335,29.335,29.2892,29.3121,451200.0
2014-07-15 10:00:00,38.39,38.44,38.39,38.41,703100.0,29.3197,29.3579,29.3197,29.335,703100.0
2014-07-15 10:05:00,38.41,38.43,38.4,38.43,201300.0,29.335,29.3503,29.3274,29.3503,201300.0
2014-07-15 10:10:00,38.42,38.43,38.37,38.37,206600.0,29.3426,29.3503,29.3045,29.3045,206600.0
2014-07-15 10:15:00,38.36,38.37,38.33,38.33,615700.0,29.2968,29.3045,29.2739,29.2739,615700.0
2014-07-15 10:20:00,38.33,38.38,38.33,38.35,321800.0,29.2739,29.3121,29.2739,29.2892,321800.0
2014-07-15 10:25:00,38.35,38.37,38.33,38.35,230800.0,29.2892,29.3045,29.2739,29.2892,230800.0
2014-07-15 10:30:00,38.35,38.37,38.34,38.35,81100.0,29.2892,29.3045,29.2815,29.2892,81100.0
2014-07-15 10:35:00,38.34,38.35,38.28,38.29,255200.0,29.2815,29.2892,29.2357,29.2434,255200.0
2014-07-15 10:40:00,38.28,38.28,38.21,38.26,582800.0,29.2357,29.2357,29.1823,29.2204,582800.0
2014-07-15 10:45:00,38.26,38.26,38.19,38.22,159000.0,29.2204,29.2204,29.167,29.1899,159000.0
2014-07-15 10:50:00,38.21,38.26,38.2,38.26,276500.0,29.1823,29.2204,29.1746,29.2204,276500.0
2014-07-15 10:55:00,38.26,38.26,38.24,38.25,298300.0,29.2204,29.2204,29.2052,29.2128,298300.0
2014-07-15 11:00:00,38.25,38.27,38.23,38.25,306000.0,29.2128,29.2281,29.1975,29.2128,306000.0
2014-07-15 11:05:00,38.25,38.26,38.22,38.24,302700.0,29.2128,29.2204,29.1899,29.2052,302700.0
2014-07-15 11:10:00,38.23,38.26,38.23,38.26,170300.0,29.1975,29.2204,29.1975,29.2204,170300.0
2014-07-15 11:15:00,38.25,38.26,38.24,38.26,94500.0,29.2128,29.2204,29.2052,29.2204,94500.0
2014-07-15 11:20:00,38.26,38.26,38.25,38.25,82200.0,29.2204,29.2204,29.2128,29.2128,82200.0
2014-07-15 11:25:00,38.24,38.26,38.23,38.23,124800.0,29.2052,29.2204,29.1975,29.1975,124800.0
2014-07-15 11:30:00,38.23,38.24,38.21,38.21,90600.0,29.1975,29.2052,29.1823,29.1823,90600.0
2014-07-15 11:35:00,38.22,38.23,38.2,38.22,101500.0,29.1899,29.1975,29.1746,29.1899,101500.0
2014-07-15 11:40:00,38.22,38.22,38.18,38.2,151900.0,29.1899,29.1899,29.1593,29.1746,151900.0
2014-07-15 11:45:00,38.19,38.2,38.18,38.19,57800.0,29.167,29.1746,29.1593,29.167,57800.0
2014-07-15 11:50:00,38.19,38.21,38.19,38.19,53900.0,29.167,29.1823,29.167,29.167,53900.0
2014-07-15 11:55:00,38.19,38.2,38.16,38.17,148300.0,29.167,29.1746,29.1441,29.1517,148300.0
2014-07-15 12:00:00,38.17,38.19,38.15,38.16,106100.0,29.1517,29.167,29.1364,29.1441,106100.0
2014-07-15 12:05:00,38.16,38.22,38.16,38.19,105400.0,29.1441,29.1899,29.1441,29.167,105400.0
2014-07-15 12:10:00,38.19,38.21,38.19,38.19,35000.0,29.167,29.1823,29.167,29.167,35000.0
2014-07-15 12:15:00,38.19,38.26,38.19,38.26,232200.0,29.167,29.2204,29.167,29.2204,232200.0
2014-07-15 12:20:00,38.25,38.25,38.22,38.24,68600.0,29.2128,29.2128,29.1899,29.2052,68600.0
2014-07-15 12:25:00,38.25,38.27,38.25,38.25,71700.0,29.2128,29.2281,29.2128,29.2128,71700.0
2014-07-15 12:30:00,38.25,38.28,38.25,38.27,38200.0,29.2128,29.2357,29.2128,29.2281,38200.0
2014-07-15 12:35:00,38.27,38.3,38.26,38.3,32500.0,29.2281,29.251,29.2204,29.251,32500.0
2014-07-15 12:40:00,38.3,38.31,38.29,38.29,35800.0,29.251,29.2586,29.2434,29.2434,35800.0
2014-07-15 12:45:00,38.3,38.31,38.28,38.3,49800.0,29.251,29.2586,29.2357,29.251,49800.0
2014-07-15 12:50:00,38.31,38.31,38.28,38.28,35700.0,29.2586,29.2586,29.2357,29.2357,35700.0
2014-07-15 12:55:00,38.28,38.3,38.28,38.29,73900.0,29.2357,29.251,29.2357,29.2434,73900.0
2014-07-15 13:00:00,38.29,38.32,38.29,38.32,92000.0,29.2434,29.2663,29.2434,29.2663,92000.0
2014-07-15 13:05:00,38.32,38.35,38.31,38.33,141900.0,29.2663,29.2892,29.2586,29.2739,141900.0
2014-07-15 13:10:00,38.34,38.36,38.32,38.36,35700.0,29.2815,29.2968,29.2663,29.2968,35700.0
2014-07-15 13:15:00,38.36,38.41,38.36,38.4,96000.0,29.2968,29.335,29.2968,29.3274,96000.0
2014-07-15 13:20:00,38.4,38.41,38.36,38.36,94200.0,29.3274,29.335,29.2968,29.2968,94200.0
2014-07-15 13:25:00,38.36,38.37,38.34,38.35,43300.0,29.2968,29.3045,29.2815,29.2892,43300.0
2014-07-15 13:30:00,38.36,38.37,38.34,38.36,20900.0,29.2968,29.3045,29.2815,29.2968,20900.0
2014-07-15 13:35:00,38.36,38.37,38.36,38.36,19900.0,29.2968,29.3045,29.2968,29.2968,19900.0
2014-07-15 13:40:00,38.36,38.38,38.35,38.37,62300.0,29.2968,29.3121,29.2892,29.3045,62300.0
2014-07-15 13:45:00,38.36,38.38,38.36,38.37,43500.0,29.2968,29.3121,29.2968,29.3045,43500.0
2014-07-15 13:50:00,38.37,38.38,38.33,38.33,31900.0,29.3045,29.3121,29.2739,29.2739,31900.0
2014-07-15 13:55:00,38.34,38.36,38.34,38.34,26800.0,29.2815,29.2968,29.2815,29.2815,26800.0
2014-07-15 14:00:00,38.35,38.37,38.35,38.36,65500.0,29.2892,29.3045,29.2892,29.2968,65500.0
2014-07-15 14:05:00,38.36,38.39,38.36,38.39,65000.0,29.2968,29.3197,29.2968,29.3197,65000.0
2014-07-15 14:10:00,38.39,38.42,38.39,38.41,115700.0,29.3197,29.3426,29.3197,29.335,115700.0
2014-07-15 14:15:00,38.41,38.47,38.41,38.47,234900.0,29.335,29.3808,29.335,29.3808,234900.0
2014-07-15 14:20:00,38.47,38.49,38.46,38.47,435700.0,29.3808,29.3961,29.3732,29.3808,435700.0
2014-07-15 14:25:00,38.48,38.48,38.44,38.45,190300.0,29.3885,29.3885,29.3579,29.3656,190300.0
2014-07-15 14:30:00,38.45,38.45,38.43,38.43,54900.0,29.3656,29.3656,29.3503,29.3503,54900.0
2014-07-15 14:35:00,38.44,38.45,38.43,38.44,75400.0,29.3579,29.3656,29.3503,29.3579,75400.0
2014-07-15 14:40:00,38.44,38.46,38.44,38.45,78600.0,29.3579,29.3732,29.3579,29.3656,78600.0
2014-07-15 14:45:00,38.45,38.46,38.43,38.43,116900.0,29.3656,29.3732,29.3503,29.3503,116900.0
2014-07-15 14:50:00,38.43,38.46,38.43,38.43,112600.0,29.3503,29.3732,29.3503,29.3503,112600.0
2014-07-15 14:55:00,38.43,38.44,38.43,38.44,18600.0,29.3503,29.3579,29.3503,29.3579,18600.0
2014-07-15 15:00:00,38.44,38.45,38.41,38.41,100500.0,29.3579,29.3656,29.335,29.335,100500.0
2014-07-15 15:05:00,38.41,38.41,38.4,38.41,78000.0,29.335,29.335,29.3274,29.335,78000.0
2014-07-15 15:10:00,38.4,38.43,38.38,38.43,70800.0,29.3274,29.3503,29.3121,29.3503,70800.0
2014-07-15 15:15:00,38.43,38.43,38.4,38.41,42200.0,29.3503,29.3503,29.3274,29.335,42200.0
2014-07-15 15:20:00,38.41,38.41,38.39,38.4,35700.0,29.335,29.335,29.3197,29.3274,35700.0
2014-07-15 15:25:00,38.4,38.41,38.4,38.41,37600.0,29.3274,29.335,29.3274,29.335,37600.0
2014-07-15 15:30:00,38.4,38.41,38.38,38.4,66900.0,29.3274,29.335,29.3121,29.3274,66900.0
2014-07-15 15:35:00,38.4,38.42,38.38,38.4,380300.0,29.3274,29.3426,29.3121,29.3274,380300.0
2014-07-15 15:40:00,38.4,38.41,38.38,38.41,136800.0,29.3274,29.335,29.3121,29.335,136800.0
2014-07-15 15:45:00,38.41,38.41,38.36,38.36,305000.0,29.335,29.335,29.2968,29.2968,305000.0
2014-07-15 15:50:00,38.37,38.39,38.36,38.39,292000.0,29.3045,29.3197,29.2968,29.3197,292000.0
2014-07-15 15:55:00,38.39,38.4,38.37,38.39,757600.0,29.3197,29.3274,29.3045,29.3197,757600.0
2014-07-16 09:30:00,38.46,38.54,38.46,38.52,546200.0,29.3732,29.4343,29.3732,29.419,546200.0
2014-07-16 09:35:00,38.51,38.54,38.48,38.51,324400.0,29.4114,29.4343,29.3885,29.4114,324400.0
2014-07-16 09:40:00,38.52,38.54,38.48,38.48,899000.0,29.419,29.4343,29.3885,29.3885,899000.0
2014-07-16 09:45:00,38.48,38.49,38.46,38.47,147000.0,29.3885,29.3961,29.3732,29.3808,147000.0
2014-07-16 09:50:00,38.48,38.48,38.44,38.47,127000.0,29.3885,29.3885,29.3579,29.3808,127000.0
2014-07-16 09:55:00,38.47,38.47,38.44,38.45,161500.0,29.3808,29.3808,29.3579,29.3656,161500.0
2014-07-16 10:00:00,38.45,38.47,38.41,38.43,341700.0,29.3656,29.3808,29.335,29.3503,341700.0
2014-07-16 10:05:00,38.44,38.48,38.43,38.47,215900.0,29.3579,29.3885,29.3503,29.3808,215900.0
2014-07-16 10:10:00,38.48,38.48,38.44,38.45,100900.0,29.3885,29.3885,29.3579,29.3656,100900.0
2014-07-16 10:15:00,38.45,38.45,38.43,38.45,102600.0,29.3656,29.3656,29.3503,29.3656,102600.0
2014-07-16 10:20:00,38.44,38.45,38.41,38.43,212200.0,29.3579,29.3656,29.335,29.3503,212200.0
2014-07-16 10:25:00,38.43,38.44,38.41,38.41,64000.0,29.3503,29.3579,29.335,29.335,64000.0
2014-07-16 10:30:00,38.42,38.43,38.41,38.42,137900.0,29.3426,29.3503,29.335,29.3426,137900.0
2014-07-16 10:35:00,38.42,38.43,38.41,38.43,95600.0,29.3426,29.3503,29.335,29.3503,95600.0
2014-07-16 10:40:00,38.43,38.43,38.41,38.42,164900.0,29.3503,29.3503,29.335,29.3426,164900.0
2014-07-16 10:45:00,38.43,38.43,38.41,38.42,114800.0,29.3503,29.3503,29.335,29.3426,114800.0
2014-07-16 10:50:00,38.42,38.42,38.4,38.41,98300.0,29.3426,29.3426,29.3274,29.335,98300.0
2014-07-16 10:55:00,38.41,38.43,38.4,38.42,183100.0,29.335,29.3503,29.3274,29.3426,183100.0
2014-07-16 11:00:00,38.42,38.43,38.42,38.42,14500.0,29.3426,29.3503,29.3426,29.3426,14500.0
2014-07-16 11:05:00,38.42,38.45,38.42,38.44,106900.0,29.3426,29.3656,29.3426,29.3579,106900.0
2014-07-16 11:10:00,38.43,38.45,38.43,38.45,34900.0,29.3503,29.3656,29.3503,29.3656,34900.0
2014-07-16 11:15:00,38.45,38.46,38.45,38.45,20800.0,29.3656,29.3732,29.3656,29.3656,20800.0
2014-07-16 11:20:00,38.45,38.46,38.45,38.45,16600.0,29.3656,29.3732,29.3656,29.3656,16600.0
2014-07-16 11:25:00,38.45,38.48,38.45,38.47,120200.0,29.3656,29.3885,29.3656,29.3808,120200.0
2014-07-16 11:30:00,38.46,38.47,38.46,38.47,35700.0,29.3732,29.3808,29.3732,29.3808,35700.0
2014-07-16 11:35:00,38.46,38.46,38.43,38.43,215000.0,29.3732,29.3732,29.3503,29.3503,215000.0
2014-07-16 11:40:00,38.43,38.45,38.42,38.44,66200.0,29.3503,29.3656,29.3426,29.3579,66200.0
2014-07-16 11:45:00,38.45,38.45,38.44,38.45,11200.0,29.3656,29.3656,29.3579,29.3656,11200.0
2014-07-16 11:50:00,38.45,38.45,38.42,38.44,44400.0,29.3656,29.3656,29.3426,29.3579,44400.0
2014-07-16 11:55:00,38.44,38.45,38.43,38.43,41900.0,29.3579,29.3656,29.3503,29.3503,41900.0
2014-07-16 12:00:00,38.42,38.44,38.42,38.43,45700.0,29.3426,29.3579,29.3426,29.3503,45700.0
2014-07-16 12:05:00,38.44,38.45,38.43,38.45,65300.0,29.3579,29.3656,29.3503,29.3656,65300.0
2014-07-16 12:10:00,38.45,38.46,38.44,38.46,76100.0,29.3656,29.3732,29.3579,29.3732,76100.0
2014-07-16 12:15:00,38.45,38.5,38.45,38.48,348600.0,29.3656,29.4037,29.3656,29.3885,348600.0
2014-07-16 12:20:00,38.48,38.5,38.48,38.49,231900.0,29.3885,29.4037,29.3885,29.3961,231900.0
2014-07-16 12:25:00,38.49,38.51,38.48,38.5,103400.0,29.3961,29.4114,29.3885,29.4037,103400.0
2014-07-16 12:30:00,38.5,38.54,38.5,38.51,238000.0,29.4037,29.4343,29.4037,29.4114,238000.0
2014-07-16 12:35:00,38.5,38.5,38.48,38.49,62700.0,29.4037,29.4037,29.3885,29.3961,62700.0
2014-07-16 12:40:00,38.49,38.55,38.49,38.55,433700.0,29.3961,29.4419,29.3961,29.4419,433700.0
2014-07-16 12:45:00,38.55,38.57,38.53,38.53,332600.0,29.4419,29.4572,29.4266,29.4266,332600.0
2014-07-16 12:50:00,38.52,38.53,38.51,38.51,12000.0,29.419,29.4266,29.4114,29.4114,12000.0
2014-07-16 12:55:00,38.52,38.52,38.51,38.52,10700.0,29.419,29.419,29.4114,29.419,10700.0
2014-07-16 13:00:00,38.52,38.53,38.51,38.52,65000.0,29.419,29.4266,29.4114,29.419,65000.0
2014-07-16 13:05:00,38.51,38.52,38.49,38.5,93900.0,29.4114,29.419,29.3961,29.4037,93900.0
2014-07-16 13:10:00,38.5,38.52,38.5,38.51,53300.0,29.4037,29.419,29.4037,29.4114,53300.0
2014-07-16 13:15:00,38.51,38.52,38.51,38.51,13800.0,29.4114,29.419,29.4114,29.4114,13800.0
2014-07-16 13:20:00,38.52,38.52,38.51,38.51,13800.0,29.419,29.419,29.4114,29.4114,13800.0
2014-07-16 13:25:00,38.52,38.53,38.51,38.53,25400.0,29.419,29.4266,29.4114,29.4266,25400.0
2014-07-16 13:30:00,38.52,38.53,38.52,38.52,16000.0,29.419,29.4266,29.419,29.419,16000.0
2014-07-16 13:35:00,38.51,38.52,38.5,38.51,54200.0,29.4114,29.419,29.4037,29.4114,54200.0
2014-07-16 13:40:00,38.51,38.52,38.49,38.49,73600.0,29.4114,29.419,29.3961,29.3961,73600.0
2014-07-16 13:45:00,38.5,38.51,38.5,38.5,12800.0,29.4037,29.4114,29.4037,29.4037,12800.0
2014-07-16 13:50:00,38.51,38.52,38.5,38.52,15000.0,29.4114,29.419,29.4037,29.419,15000.0
2014-07-16 13:55:00,38.51,38.52,38.51,38.52,4700.0,29.4114,29.419,29.4114,29.419,4700.0
2014-07-16 14:00:00,38.51,38.54,38.51,38.54,42300.0,29.4114,29.4343,29.4114,29.4343,42300.0
2014-07-16 14:05:00,38.54,38.54,38.52,38.52,19700.0,29.4343,29.4343,29.419,29.419,19700.0
2014-07-16 14:10:00,38.53,38.54,38.52,38.52,62400.0,29.4266,29.4343,29.419,29.419,62400.0
2014-07-16 14:15:00,38.52,38.52,38.52,38.52,12700.0,29.419,29.419,29.419,29.419,12700.0
2014-07-16 14:20:00,38.52,38.53,38.52,38.52,16600.0,29.419,29.4266,29.419,29.419,16600.0
2014-07-16 14:25:00,38.52,38.54,38.52,38.54,39600.0,29.419,29.4343,29.419,29.4343,39600.0
2014-07-16 14:30:00,38.53,38.54,38.53,38.54,7900.0,29.4266,29.4343,29.4266,29.4343,7900.0
2014-07-16 14:35:00,38.53,38.54,38.52,38.53,24800.0,29.4266,29.4343,29.419,29.4266,24800.0
2014-07-16 14:40:00,38.53,38.53,38.52,38.52,17500.0,29.4266,29.4266,29.419,29.419,17500.0
2014-07-16 14:45:00,38.52,38.54,38.52,38.53,57000.0,29.419,29.4343,29.419,29.4266,57000.0
2014-07-16 14:50:00,38.53,38.54,38.53,38.54,24300.0,29.4266,29.4343,29.4266,29.4343,24300.0
2014-07-16 14:55:00,38.53,38.55,38.53,38.53,50900.0,29.4266,29.4419,29.4266,29.4266,50900.0
2014-07-16 15:00:00,38.54,38.54,38.53,38.54,28000.0,29.4343,29.4343,29.4266,29.4343,28000.0
2014-07-16 15:05:00,38.54,38.54,38.53,38.54,18900.0,29.4343,29.4343,29.4266,29.4343,18900.0
2014-07-16 15:10:00,38.54,38.54,38.52,38.52,78300.0,29.4343,29.4343,29.419,29.419,78300.0
2014-07-16 15:15:00,38.52,38.53,38.51,38.51,18100.0,29.419,29.4266,29.4114,29.4114,18100.0
2014-07-16 15:20:00,38.51,38.52,38.51,38.51,18300.0,29.4114,29.419,29.4114,29.4114,18300.0
2014-07-16 15:25:00,38.51,38.52,38.51,38.52,40100.0,29.4114,29.419,29.4114,29.419,40100.0
2014-07-16 15:30:00,38.52,38.53,38.52,38.53,64000.0,29.419,29.4266,29.419,29.4266,64000.0
2014-07-16 15:35:00,38.53,38.53,38.52,38.52,36100.0,29.4266,29.4266,29.419,29.419,36100.0
2014-07-16 15:40:00,38.53,38.53,38.49,38.49,140000.0,29.4266,29.4266,29.3961,29.3961,140000.0
2014-07-16 15:45:00,38.5,38.51,38.5,38.51,82100.0,29.4037,29.4114,29.4037,29.4114,82100.0
2014-07-16 15:50:00,38.51,38.53,38.5,38.52,239900.0,29.4114,29.4266,29.4037,29.419,239900.0
2014-07-16 15:55:00,38.51,38.52,38.51,38.52,388600.0,29.4114,29.419,29.4114,29.419,388600.0
2014-07-17 09:30:00,38.22,38.22,38.14,38.17,658200.0,29.1899,29.1899,29.1288,29.1517,658200.0
2014-07-17 09:35:00,38.17,38.22,38.16,38.2,486000.0,29.1517,29.1899,29.1441,29.1746,486000.0
2014-07-17 09:40:00,38.2,38.24,38.2,38.21,233700.0,29.1746,29.2052,29.1746,29.1823,233700.0
2014-07-17 09:45:00,38.21,38.22,38.19,38.21,297500.0,29.1823,29.1899,29.167,29.1823,297500.0
2014-07-17 09:50:00,38.21,38.21,38.19,38.2,148800.0,29.1823,29.1823,29.167,29.1746,148800.0
2014-07-17 09:55:00,38.21,38.22,38.18,38.2,436100.0,29.1823,29.1899,29.1593,29.1746,436100.0
2014-07-17 10:00:00,38.2,38.26,38.2,38.22,253100.0,29.1746,29.2204,29.1746,29.1899,253100.0
2014-07-17 10:05:00,38.22,38.23,38.2,38.21,98300.0,29.1899,29.1975,29.1746,29.1823,98300.0
2014-07-17 10:10:00,38.2,38.2,38.18,38.19,238700.0,29.1746,29.1746,29.1593,29.167,238700.0
2014-07-17 10:15:00,38.19,38.19,38.17,38.18,153600.0,29.167,29.167,29.1517,29.1593,153600.0
2014-07-17 10:20:00,38.19,38.23,38.19,38.23,94700.0,29.167,29.1975,29.167,29.1975,94700.0
2014-07-17 10:25:00,38.23,38.23,38.2,38.22,159400.0,29.1975,29.1975,29.1746,29.1899,159400.0
2014-07-17 10:30:00,38.22,38.22,38.2,38.22,83700.0,29.1899,29.1899,29.1746,29.1899,83700.0
2014-07-17 10:35:00,38.22,38.26,38.2,38.26,140400.0,29.1899,29.2204,29.1746,29.2204,140400.0
2014-07-17 10:40:00,38.25,38.29,38.25,38.26,159800.0,29.2128,29.2434,29.2128,29.2204,159800.0
2014-07-17 10:45:00,38.27,38.28,38.26,38.28,177900.0,29.2281,29.2357,29.2204,29.2357,177900.0
2014-07-17 10:50:00,38.28,38.29,38.27,38.28,53400.0,29.2357,29.2434,29.2281,29.2357,53400.0
2014-07-17 10:55:00,38.27,38.29,38.27,38.29,73300.0,29.2281,29.2434,29.2281,29.2434,73300.0
2014-07-17 11:00:00,38.28,38.3,38.27,38.29,154200.0,29.2357,29.251,29.2281,29.2434,154200.0
2014-07-17 11:05:00,38.29,38.29,38.25,38.26,56500.0,29.2434,29.2434,29.2128,29.2204,56500.0
2014-07-17 11:10:00,38.26,38.27,38.19,38.2,246500.0,29.2204,29.2281,29.167,29.1746,246500.0
2014-07-17 11:15:00,38.19,38.23,38.17,38.22,243700.0,29.167,29.1975,29.1517,29.1899,243700.0
2014-07-17 11:20:00,38.22,38.24,38.2,38.21,99800.0,29.1899,29.2052,29.1746,29.1823,99800.0
2014-07-17 11:25:00,38.22,38.22,38.16,38.18,602900.0,29.1899,29.1899,29.1441,29.1593,602900.0
2014-07-17 11:30:00,38.18,38.23,38.15,38.23,201700.0,29.1593,29.1975,29.1364,29.1975,201700.0
2014-07-17 11:35:00,38.23,38.26,38.21,38.21,135600.0,29.1975,29.2204,29.1823,29.1823,135600.0
2014-07-17 11:40:00,38.22,38.22,38.19,38.21,155000.0,29.1899,29.1899,29.167,29.1823,155000.0
2014-07-17 11:45:00,38.2,38.23,38.2,38.2,219600.0,29.1746,29.1975,29.1746,29.1746,219600.0
2014-07-17 11:50:00,38.2,38.23,38.18,38.2,81600.0,29.1746,29.1975,29.1593,29.1746,81600.0
2014-07-17 11:55:00,38.21,38.21,38.13,38.15,142200.0,29.1823,29.1823,29.1212,29.1364,142200.0
2014-07-17 12:00:00,38.15,38.16,38.06,38.09,422300.0,29.1364,29.1441,29.0677,29.0906,422300.0
2014-07-17 12:05:00,38.1,38.13,38.09,38.11,111000.0,29.0982,29.1212,29.0906,29.1059,111000.0
2014-07-17 12:10:00,38.12,38.16,38.11,38.15,72900.0,29.1135,29.1441,29.1059,29.1364,72900.0
2014-07-17 12:15:00,38.14,38.15,38.12,38.14,108100.0,29.1288,29.1364,29.1135,29.1288,108100.0
2014-07-17 12:20:00,38.13,38.14,38.12,38.13,44700.0,29.1212,29.1288,29.1135,29.1212,44700.0
2014-07-17 12:25:00,38.13,38.15,38.11,38.15,133500.0,29.1212,29.1364,29.1059,29.1364,133500.0
2014-07-17 12:30:00,38.14,38.16,38.13,38.14,470300.0,29.1288,29.1441,29.1212,29.1288,470300.0
2014-07-17 12:35:00,38.14,38.17,38.13,38.16,207700.0,29.1288,29.1517,29.1212,29.1441,207700.0
2014-07-17 12:40:00,38.16,38.16,38.13,38.14,55700.0,29.1441,29.1441,29.1212,29.1288,55700.0
2014-07-17 12:45:00,38.14,38.14,38.11,38.13,54900.0,29.1288,29.1288,29.1059,29.1212,54900.0
2014-07-17 12:50:00,38.13,38.15,38.12,38.15,46100.0,29.1212,29.1364,29.1135,29.1364,46100.0
2014-07-17 12:55:00,38.15,38.19,38.14,38.19,82400.0,29.1364,29.167,29.1288,29.167,82400.0
2014-07-17 13:00:00,38.19,38.19,38.16,38.18,95300.0,29.167,29.167,29.1441,29.1593,95300.0
2014-07-17 13:05:00,38.18,38.23,38.17,38.23,94600.0,29.1593,29.1975,29.1517,29.1975,94600.0
2014-07-17 13:10:00,38.23,38.26,38.22,38.26,122900.0,29.1975,29.2204,29.1899,29.2204,122900.0
2014-07-17 13:15:00,38.26,38.26,38.21,38.21,92800.0,29.2204,29.2204,29.1823,29.1823,92800.0
2014-07-17 13:20:00,38.21,38.22,38.15,38.16,142500.0,29.1823,29.1899,29.1364,29.1441,142500.0
2014-07-17 13:25:00,38.16,38.17,38.15,38.15,40900.0,29.1441,29.1517,29.1364,29.1364,40900.0
2014-07-17 13:30:00,38.16,38.2,38.15,38.19,56900.0,29.1441,29.1746,29.1364,29.167,56900.0
2014-07-17 13:35:00,38.19,38.2,38.13,38.13,48700.0,29.167,29.1746,29.1212,29.1212,48700.0
2014-07-17 13:40:00,38.14,38.14,38.08,38.1,229300.0,29.1288,29.1288,29.083,29.0982,229300.0
2014-07-17 13:45:00,38.09,38.11,38.09,38.11,37100.0,29.0906,29.1059,29.0906,29.1059,37100.0
2014-07-17 13:50:00,38.11,38.12,38.1,38.11,108000.0,29.1059,29.1135,29.0982,29.1059,108000.0
2014-07-17 13:55:00,38.11,38.13,38.09,38.12,75200.0,29.1059,29.1212,29.0906,29.1135,75200.0
2014-07-17 14:00:00,38.12,38.13,38.08,38.08,148700.0,29.1135,29.1212,29.083,29.083,148700.0
2014-07-17 14:05:00,38.08,38.09,38.06,38.06,53800.0,29.083,29.0906,29.0677,29.0677,53800.0
2014-07-17 14:10:00,38.06,38.09,38.05,38.08,100100.0,29.0677,29.0906,29.0601,29.083,100100.0
2014-07-17 14:15:00,38.08,38.1,38.07,38.08,56200.0,29.083,29.0982,29.0753,29.083,56200.0
2014-07-17 14:20:00,38.07,38.09,38.07,38.09,49400.0,29.0753,29.0906,29.0753,29.0906,49400.0
2014-07-17 14:25:00,38.08,38.09,38.07,38.09,65500.0,29.083,29.0906,29.0753,29.0906,65500.0
2014-07-17 14:30:00,38.09,38.11,38.08,38.1,39400.0,29.0906,29.1059,29.083,29.0982,39400.0
2014-07-17 14:35:00,38.1,38.12,38.08,38.12,44800.0,29.0982,29.1135,29.083,29.1135,44800.0
2014-07-17 14:40:00,38.12,38.14,38.11,38.12,45500.0,29.1135,29.1288,29.1059,29.1135,45500.0
2014-07-17 14:45:00,38.12,38.13,38.09,38.1,57100.0,29.1135,29.1212,29.0906,29.0982,57100.0
2014-07-17 14:50:00,38.09,38.11,38.08,38.11,129900.0,29.0906,29.1059,29.083,29.1059,129900.0
2014-07-17 14:55:00,38.11,38.12,38.1,38.11,154600.0,29.1059,29.1135,29.0982,29.1059,154600.0
2014-07-17 15:00:00,38.11,38.11,38.08,38.09,84200.0,29.1059,29.1059,29.083,29.0906,84200.0
2014-07-17 15:05:00,38.09,38.11,38.07,38.09,66100.0,29.0906,29.1059,29.0753,29.0906,66100.0
2014-07-17 15:10:00,38.08,38.11,38.08,38.1,119300.0,29.083,29.1059,29.083,29.0982,119300.0
2014-07-17 15:15:00,38.09,38.09,38.04,38.05,162100.0,29.0906,29.0906,29.0524,29.0601,162100.0
2014-07-17 15:20:00,38.05,38.1,38.04,38.06,297600.0,29.0601,29.0982,29.0524,29.0677,297600.0
2014-07-17 15:25:00,38.06,38.06,38.0,38.0,225800.0,29.0677,29.0677,29.0219,29.0219,225800.0
2014-07-17 15:30:00,38.0,38.02,37.97,37.97,289000.0,29.0219,29.0371,28.999,28.999,289000.0
2014-07-17 15:35:00,37.97,38.01,37.94,37.95,320300.0,28.999,29.0295,28.976,28.9837,320300.0
2014-07-17 15:40:00,37.95,37.98,37.94,37.94,427500.0,28.9837,29.0066,28.976,28.976,427500.0
2014-07-17 15:45:00,37.95,37.98,37.91,37.98,448900.0,28.9837,29.0066,28.9531,29.0066,448900.0
2014-07-17 15:50:00,37.98,38.0,37.95,37.96,379600.0,29.0066,29.0219,28.9837,28.9913,379600.0
2014-07-17 15:55:00,37.96,38.01,37.94,38.0,1770000.0,28.9913,29.0295,28.976,29.0219,1770000.0
2014-07-18 09:30:00,38.24,38.33,38.24,38.3,264100.0,29.2052,29.2739,29.2052,29.251,264100.0
2014-07-18 09:35:00,38.3,38.3,38.24,38.29,193800.0,29.251,29.251,29.2052,29.2434,193800.0
2014-07-18 09:40:00,38.3,38.3,38.25,38.26,267500.0,29.251,29.251,29.2128,29.2204,267500.0
2014-07-18 09:45:00,38.25,38.25,38.21,38.22,220100.0,29.2128,29.2128,29.1823,29.1899,220100.0
2014-07-18 09:50:00,38.22,38.24,38.19,38.23,135900.0,29.1899,29.2052,29.167,29.1975,135900.0
2014-07-18 09:55:00,38.23,38.26,38.21,38.24,97000.0,29.1975,29.2204,29.1823,29.2052,97000.0
2014-07-18 10:00:00,38.25,38.27,38.25,38.25,60400.0,29.2128,29.2281,29.2128,29.2128,60400.0
2014-07-18 10:05:00,38.25,38.27,38.25,38.26,45800.0,29.2128,29.2281,29.2128,29.2204,45800.0
2014-07-18 10:10:00,38.27,38.28,38.25,38.27,66900.0,29.2281,29.2357,29.2128,29.2281,66900.0
2014-07-18 10:15:00,38.27,38.27,38.23,38.24,96400.0,29.2281,29.2281,29.1975,29.2052,96400.0
2014-07-18 10:20:00,38.25,38.27,38.25,38.26,28500.0,29.2128,29.2281,29.2128,29.2204,28500.0
2014-07-18 10:25:00,38.26,38.27,38.25,38.27,44000.0,29.2204,29.2281,29.2128,29.2281,44000.0
2014-07-18 10:30:00,38.27,38.29,38.27,38.28,156300.0,29.2281,29.2434,29.2281,29.2357,156300.0
2014-07-18 10:35:00,38.29,38.29,38.27,38.28,42600.0,29.2434,29.2434,29.2281,29.2357,42600.0
2014-07-18 10:40:00,38.27,38.27,38.25,38.27,47700.0,29.2281,29.2281,29.2128,29.2281,47700.0
2014-07-18 10:45:00,38.27,38.29,38.26,38.29,57800.0,29.2281,29.2434,29.2204,29.2434,57800.0
2014-07-18 10:50:00,38.28,38.33,38.28,38.33,122900.0,29.2357,29.2739,29.2357,29.2739,122900.0
2014-07-18 10:55:00,38.33,38.35,38.33,38.34,189900.0,29.2739,29.2892,29.2739,29.2815,189900.0
2014-07-18 11:00:00,38.34,38.37,38.33,38.37,75100.0,29.2815,29.3045,29.2739,29.3045,75100.0
2014-07-18 11:05:00,38.37,38.39,38.37,38.37,99800.0,29.3045,29.3197,29.3045,29.3045,99800.0
2014-07-18 11:10:00,38.37,38.38,38.34,38.38,43300.0,29.3045,29.3121,29.2815,29.3121,43300.0
2014-07-18 11:15:00,38.38,38.41,38.37,38.4,73400.0,29.3121,29.335,29.3045,29.3274,73400.0
2014-07-18 11:20:00,38.39,38.39,38.34,38.34,53800.0,29.3197,29.3197,29.2815,29.2815,53800.0
2014-07-18 11:25:00,38.34,38.35,38.3,38.31,87700.0,29.2815,29.2892,29.251,29.2586,87700.0
2014-07-18 11:30:00,38.3,38.34,38.29,38.31,130900.0,29.251,29.2815,29.2434,29.2586,130900.0
2014-07-18 11:35:00,38.31,38.37,38.3,38.37,98000.0,29.2586,29.3045,29.251,29.3045,98000.0
2014-07-18 11:40:00,38.37,38.4,38.34,38.34,639400.0,29.3045,29.3274,29.2815,29.2815,639400.0
2014-07-18 11:45:00,38.34,38.38,38.34,38.38,85300.0,29.2815,29.3121,29.2815,29.3121,85300.0
2014-07-18 11:50:00,38.38,38.38,38.34,38.37,61700.0,29.3121,29.3121,29.2815,29.3045,61700.0
2014-07-18 11:55:00,38.37,38.37,38.35,38.37,37700.0,29.3045,29.3045,29.2892,29.3045,37700.0
2014-07-18 12:00:00,38.37,38.37,38.36,38.36,6700.0,29.3045,29.3045,29.2968,29.2968,6700.0
2014-07-18 12:05:00,38.36,38.38,38.35,38.37,156600.0,29.2968,29.3121,29.2892,29.3045,156600.0
2014-07-18 12:10:00,38.37,38.37,38.33,38.34,86600.0,29.3045,29.3045,29.2739,29.2815,86600.0
2014-07-18 12:15:00,38.34,38.34,38.32,38.33,245700.0,29.2815,29.2815,29.2663,29.2739,245700.0
2014-07-18 12:20:00,38.33,38.34,38.32,38.33,99100.0,29.2739,29.2815,29.2663,29.2739,99100.0
2014-07-18 12:25:00,38.33,38.34,38.3,38.34,151100.0,29.2739,29.2815,29.251,29.2815,151100.0
2014-07-18 12:30:00,38.34,38.34,38.32,38.32,114600.0,29.2815,29.2815,29.2663,29.2663,114600.0
2014-07-18 12:35:00,38.32,38.33,38.29,38.3,363800.0,29.2663,29.2739,29.2434,29.251,363800.0
2014-07-18 12:40:00,38.31,38.32,38.3,38.32,81300.0,29.2586,29.2663,29.251,29.2663,81300.0
2014-07-18 12:45:00,38.32,38.32,38.3,38.32,35300.0,29.2663,29.2663,29.251,29.2663,35300.0
2014-07-18 12:50:00,38.31,38.32,38.3,38.3,24600.0,29.2586,29.2663,29.251,29.251,24600.0
2014-07-18 12:55:00,38.31,38.33,38.31,38.32,30800.0,29.2586,29.2739,29.2586,29.2663,30800.0
2014-07-18 13:00:00,38.31,38.31,38.28,38.3,32100.0,29.2586,29.2586,29.2357,29.251,32100.0
2014-07-18 13:05:00,38.3,38.31,38.28,38.29,59700.0,29.251,29.2586,29.2357,29.2434,59700.0
2014-07-18 13:10:00,38.29,38.29,38.27,38.27,54600.0,29.2434,29.2434,29.2281,29.2281,54600.0
2014-07-18 13:15:00,38.27,38.27,38.24,38.27,45700.0,29.2281,29.2281,29.2052,29.2281,45700.0
2014-07-18 13:20:00,38.27,38.27,38.26,38.27,3900.0,29.2281,29.2281,29.2204,29.2281,3900.0
2014-07-18 13:25:00,38.26,38.27,38.25,38.26,19900.0,29.2204,29.2281,29.2128,29.2204,19900.0
2014-07-18 13:30:00,38.26,38.26,38.21,38.23,238700.0,29.2204,29.2204,29.1823,29.1975,238700.0
2014-07-18 13:35:00,38.23,38.27,38.23,38.26,49100.0,29.1975,29.2281,29.1975,29.2204,49100.0
2014-07-18 13:40:00,38.26,38.27,38.24,38.25,22600.0,29.2204,29.2281,29.2052,29.2128,22600.0
2014-07-18 13:45:00,38.25,38.26,38.24,38.24,51700.0,29.2128,29.2204,29.2052,29.2052,51700.0
2014-07-18 13:50:00,38.24,38.25,38.23,38.25,9200.0,29.2052,29.2128,29.1975,29.2128,9200.0
2014-07-18 13:55:00,38.25,38.27,38.25,38.26,20200.0,29.2128,29.2281,29.2128,29.2204,20200.0
2014-07-18 14:00:00,38.26,38.26,38.23,38.25,43900.0,29.2204,29.2204,29.1975,29.2128,43900.0
2014-07-18 14:05:00,38.25,38.25,38.23,38.24,8500.0,29.2128,29.2128,29.1975,29.2052,8500.0
2014-07-18 14:10:00,38.25,38.27,38.24,38.26,17700.0,29.2128,29.2281,29.2052,29.2204,17700.0
2014-07-18 14:15:00,38.27,38.29,38.27,38.28,35500.0,29.2281,29.2434,29.2281,29.2357,35500.0
2014-07-18 14:20:00,38.29,38.31,38.28,38.3,42100.0,29.2434,29.2586,29.2357,29.251,42100.0
2014-07-18 14:25:00,38.31,38.32,38.31,38.31,67200.0,29.2586,29.2663,29.2586,29.2586,67200.0
2014-07-18 14:30:00,38.32,38.32,38.31,38.32,9000.0,29.2663,29.2663,29.2586,29.2663,9000.0
2014-07-18 14:35:00,38.32,38.32,38.31,38.31,16100.0,29.2663,29.2663,29.2586,29.2586,16100.0
2014-07-18 14:40:00,38.31,38.32,38.3,38.32,25700.0,29.2586,29.2663,29.251,29.2663,25700.0
2014-07-18 14:45:00,38.31,38.32,38.27,38.27,60900.0,29.2586,29.2663,29.2281,29.2281,60900.0
2014-07-18 14:50:00,38.27,38.3,38.26,38.27,57700.0,29.2281,29.251,29.2204,29.2281,57700.0
2014-07-18 14:55:00,38.27,38.29,38.27,38.27,128100.0,29.2281,29.2434,29.2281,29.2281,128100.0
2014-07-18 15:00:00,38.28,38.28,38.27,38.27,13900.0,29.2357,29.2357,29.2281,29.2281,13900.0
2014-07-18 15:05:00,38.28,38.29,38.27,38.29,182500.0,29.2357,29.2434,29.2281,29.2434,182500.0
2014-07-18 15:10:00,38.29,38.3,38.28,38.29,40500.0,29.2434,29.251,29.2357,29.2434,40500.0
2014-07-18 15:15:00,38.29,38.3,38.27,38.3,189800.0,29.2434,29.251,29.2281,29.251,189800.0
2014-07-18 15:20:00,38.3,38.3,38.29,38.3,173600.0,29.251,29.251,29.2434,29.251,173600.0
2014-07-18 15:25:00,38.3,38.31,38.28,38.31,158900.0,29.251,29.2586,29.2357,29.2586,158900.0
2014-07-18 15:30:00,38.3,38.31,38.27,38.27,46100.0,29.251,29.2586,29.2281,29.2281,46100.0
2014-07-18 15:35:00,38.27,38.28,38.26,38.27,116300.0,29.2281,29.2357,29.2204,29.2281,116300.0
2014-07-18 15:40:00,38.27,38.27,38.24,38.25,99800.0,29.2281,29.2281,29.2052,29.2128,99800.0
2014-07-18 15:45:00,38.25,38.27,38.24,38.26,101200.0,29.2128,29.2281,29.2052,29.2204,101200.0
2014-07-18 15:50:00,38.25,38.26,38.23,38.25,450000.0,29.2128,29.2204,29.1975,29.2128,450000.0
2014-07-18 15:55:00,38.25,38.26,38.23,38.25,786800.0,29.2128,29.2204,29.1975,29.2128,786800.0
2014-07-21 09:30:00,37.9,37.91,37.84,37.88,226700.0,28.9455,28.9531,28.8997,28.9302,226700.0
2014-07-21 09:35:00,37.87,37.91,37.85,37.91,330600.0,28.9226,28.9531,28.9073,28.9531,330600.0
2014-07-21 09:40:00,37.9,37.92,37.88,37.91,190700.0,28.9455,28.9608,28.9302,28.9531,190700.0
2014-07-21 09:45:00,37.91,37.95,37.9,37.95,112600.0,28.9531,28.9837,28.9455,28.9837,112600.0
2014-07-21 09:50:00,37.95,37.98,37.94,37.98,149600.0,28.9837,29.0066,28.976,29.0066,149600.0
2014-07-21 09:55:00,37.98,37.98,37.94,37.95,121900.0,29.0066,29.0066,28.976,28.9837,121900.0
2014-07-21 10:00:00,37.95,37.95,37.91,37.95,78000.0,28.9837,28.9837,28.9531,28.9837,78000.0
2014-07-21 10:05:00,37.94,37.97,37.94,37.94,121500.0,28.976,28.999,28.976,28.976,121500.0
2014-07-21 10:10:00,37.94,37.95,37.92,37.94,106300.0,28.976,28.9837,28.9608,28.976,106300.0
2014-07-21 10:15:00,37.93,37.98,37.93,37.95,173000.0,28.9684,29.0066,28.9684,28.9837,173000.0
2014-07-21 10:20:00,37.95,37.97,37.94,37.97,167200.0,28.9837,28.999,28.976,28.999,167200.0
2014-07-21 10:25:00,37.97,38.0,37.96,37.99,137700.0,28.999,29.0219,28.9913,29.0142,137700.0
2014-07-21 10:30:00,37.99,37.99,37.97,37.97,73500.0,29.0142,29.0142,28.999,28.999,73500.0
2014-07-21 10:35:00,37.96,37.97,37.94,37.94,47500.0,28.9913,28.999,28.976,28.976,47500.0
2014-07-21 10:40:00,37.94,37.95,37.93,37.93,61900.0,28.976,28.9837,28.9684,28.9684,61900.0
2014-07-21 10:45:00,37.94,37.96,37.93,37.94,107200.0,28.976,28.9913,28.9684,28.976,107200.0
2014-07-21 10:50:00,37.95,37.95,37.93,37.94,65100.0,28.9837,28.9837,28.9684,28.976,65100.0
2014-07-21 10:55:00,37.94,37.96,37.92,37.92,111700.0,28.976,28.9913,28.9608,28.9608,111700.0
2014-07-21 11:00:00,37.92,37.92,37.85,37.9,151100.0,28.9608,28.9608,28.9073,28.9455,151100.0
2014-07-21 11:05:00,37.9,37.94,37.9,37.93,40300.0,28.9455,28.976,28.9455,28.9684,40300.0
2014-07-21 11:10:00,37.94,37.94,37.93,37.93,29900.0,28.976,28.976,28.9684,28.9684,29900.0
2014-07-21 11:15:00,37.94,37.94,37.92,37.94,60700.0,28.976,28.976,28.9608,28.976,60700.0
2014-07-21 11:20:00,37.94,37.97,37.94,37.96,76500.0,28.976,28.999,28.976,28.9913,76500.0
2014-07-21 11:25:00,37.97,38.0,37.97,38.0,121100.0,28.999,29.0219,28.999,29.0219,121100.0
2014-07-21 11:30:00,38.0,38.01,37.99,37.99,164500.0,29.0219,29.0295,29.0142,29.0142,164500.0
2014-07-21 11:35:00,38.0,38.01,37.99,38.0,65500.0,29.0219,29.0295,29.0142,29.0219,65500.0
2014-07-21 11:40:00,38.0,38.05,38.0,38.05,234900.0,29.0219,29.0601,29.0219,29.0601,234900.0
2014-07-21 11:45:00,38.04,38.05,38.02,38.02,141600.0,29.0524,29.0601,29.0371,29.0371,141600.0
2014-07-21 11:50:00,38.02,38.03,38.02,38.03,26100.0,29.0371,29.0448,29.0371,29.0448,26100.0
2014-07-21 11:55:00,38.04,38.06,38.04,38.04,110300.0,29.0524,29.0677,29.0524,29.0524,110300.0
2014-07-21 12:00:00,38.04,38.05,38.04,38.04,16700.0,29.0524,29.0601,29.0524,29.0524,16700.0
2014-07-21 12:05:00,38.05,38.05,38.04,38.05,90400.0,29.0601,29.0601,29.0524,29.0601,90400.0
2014-07-21 12:10:00,38.05,38.06,38.04,38.04,187200.0,29.0601,29.0677,29.0524,29.0524,187200.0
2014-07-21 12:15:00,38.04,38.05,38.03,38.03,37100.0,29.0524,29.0601,29.0448,29.0448,37100.0
2014-07-21 12:20:00,38.04,38.04,38.04,38.04,42300.0,29.0524,29.0524,29.0524,29.0524,42300.0
2014-07-21 12:25:00,38.04,38.04,38.04,38.04,10600.0,29.0524,29.0524,29.0524,29.0524,10600.0
2014-07-21 12:30:00,38.04,38.04,38.03,38.04,44300.0,29.0524,29.0524,29.0448,29.0524,44300.0
2014-07-21 12:35:00,38.04,38.06,38.04,38.06,104300.0,29.0524,29.0677,29.0524,29.0677,104300.0
2014-07-21 12:40:00,38.05,38.06,38.05,38.05,17700.0,29.0601,29.0677,29.0601,29.0601,17700.0
2014-07-21 12:45:00,38.05,38.07,38.05,38.06,32400.0,29.0601,29.0753,29.0601,29.0677,32400.0
2014-07-21 12:50:00,38.07,38.07,38.06,38.07,58000.0,29.0753,29.0753,29.0677,29.0753,58000.0
2014-07-21 12:55:00,38.07,38.08,38.06,38.07,124600.0,29.0753,29.083,29.0677,29.0753,124600.0
2014-07-21 13:00:00,38.07,38.08,38.07,38.07,94600.0,29.0753,29.083,29.0753,29.0753,94600.0
2014-07-21 13:05:00,38.07,38.1,38.06,38.08,83600.0,29.0753,29.0982,29.0677,29.083,83600.0
2014-07-21 13:10:00,38.09,38.1,38.08,38.09,85800.0,29.0906,29.0982,29.083,29.0906,85800.0
2014-07-21 13:15:00,38.09,38.12,38.09,38.12,315000.0,29.0906,29.1135,29.0906,29.1135,315000.0
2014-07-21 13:20:00,38.11,38.15,38.11,38.14,556100.0,29.1059,29.1364,29.1059,29.1288,556100.0
2014-07-21 13:25:00,38.15,38.17,38.15,38.16,1532300.0,29.1364,29.1517,29.1364,29.1441,1532300.0
2014-07-21 13:30:00,38.16,38.18,38.16,38.18,1764900.0,29.1441,29.1593,29.1441,29.1593,1764900.0
2014-07-21 13:35:00,38.17,38.18,38.17,38.17,20900.0,29.1517,29.1593,29.1517,29.1517,20900.0
2014-07-21 13:40:00,38.17,38.2,38.17,38.19,136000.0,29.1517,29.1746,29.1517,29.167,136000.0
2014-07-21 13:45:00,38.2,38.21,38.2,38.21,45800.0,29.1746,29.1823,29.1746,29.1823,45800.0
2014-07-21 13:50:00,38.2,38.21,38.2,38.2,107700.0,29.1746,29.1823,29.1746,29.1746,107700.0
2014-07-21 13:55:00,38.2,38.2,38.18,38.18,35500.0,29.1746,29.1746,29.1593,29.1593,35500.0
2014-07-21 14:00:00,38.19,38.21,38.19,38.2,118200.0,29.167,29.1823,29.167,29.1746,118200.0
2014-07-21 14:05:00,38.2,38.24,38.2,38.23,125700.0,29.1746,29.2052,29.1746,29.1975,125700.0
2014-07-21 14:10:00,38.22,38.23,38.2,38.2,162300.0,29.1899,29.1975,29.1746,29.1746,162300.0
2014-07-21 14:15:00,38.2,38.23,38.19,38.22,113400.0,29.1746,29.1975,29.167,29.1899,113400.0
2014-07-21 14:20:00,38.21,38.23,38.21,38.23,40900.0,29.1823,29.1975,29.1823,29.1975,40900.0
2014-07-21 14:25:00,38.23,38.23,38.2,38.21,118500.0,29.1975,29.1975,29.1746,29.1823,118500.0
2014-07-21 14:30:00,38.2,38.22,38.19,38.2,60700.0,29.1746,29.1899,29.167,29.1746,60700.0
2014-07-21 14:35:00,38.2,38.22,38.19,38.22,62600.0,29.1746,29.1899,29.167,29.1899,62600.0
2014-07-21 14:40:00,38.22,38.22,38.21,38.22,108400.0,29.1899,29.1899,29.1823,29.1899,108400.0
2014-07-21 14:45:00,38.22,38.23,38.21,38.23,104400.0,29.1899,29.1975,29.1823,29.1975,104400.0
2014-07-21 14:50:00,38.23,38.24,38.23,38.23,110000.0,29.1975,29.2052,29.1975,29.1975,110000.0
2014-07-21 14:55:00,38.23,38.24,38.22,38.24,152200.0,29.1975,29.2052,29.1899,29.2052,152200.0
2014-07-21 15:00:00,38.24,38.24,38.19,38.19,222400.0,29.2052,29.2052,29.167,29.167,222400.0
2014-07-21 15:05:00,38.19,38.2,38.18,38.19,67800.0,29.167,29.1746,29.1593,29.167,67800.0
2014-07-21 15:10:00,38.19,38.22,38.19,38.22,87000.0,29.167,29.1899,29.167,29.1899,87000.0
2014-07-21 15:15:00,38.22,38.25,38.21,38.23,254500.0,29.1899,29.2128,29.1823,29.1975,254500.0
2014-07-21 15:20:00,38.23,38.25,38.23,38.24,97700.0,29.1975,29.2128,29.1975,29.2052,97700.0
2014-07-21 15:25:00,38.25,38.25,38.22,38.23,86700.0,29.2128,29.2128,29.1899,29.1975,86700.0
2014-07-21 15:30:00,38.22,38.23,38.22,38.23,102900.0,29.1899,29.1975,29.1899,29.1975,102900.0
2014-07-21 15:35:00,38.22,38.23,38.22,38.22,21300.0,29.1899,29.1975,29.1899,29.1899,21300.0
2014-07-21 15:40:00,38.22,38.24,38.21,38.22,130100.0,29.1899,29.2052,29.1823,29.1899,130100.0
2014-07-21 15:45:00,38.22,38.23,38.19,38.2,161400.0,29.1899,29.1975,29.167,29.1746,161400.0
2014-07-21 15:50:00,38.2,38.22,38.19,38.21,199800.0,29.1746,29.1899,29.167,29.1823,199800.0
2014-07-21 15:55:00,38.22,38.22,38.18,38.21,868300.0,29.1899,29.1899,29.1593,29.1823,868300.0
2014-07-22 09:30:00,39.1,39.1,39.02,39.07,512800.0,29.862,29.862,29.8009,29.8391,512800.0
2014-07-22 09:35:00,39.07,39.1,39.07,39.08,265000.0,29.8391,29.862,29.8391,29.8467,265000.0
2014-07-22 09:40:00,39.08,39.1,39.03,39.03,359500.0,29.8467,29.862,29.8085,29.8085,359500.0
2014-07-22 09:45:00,39.03,39.05,39.01,39.04,383500.0,29.8085,29.8238,29.7932,29.8162,383500.0
2014-07-22 09:50:00,39.05,39.06,39.0,39.03,258200.0,29.8238,29.8314,29.7856,29.8085,258200.0
2014-07-22 09:55:00,39.03,39.05,39.03,39.03,63200.0,29.8085,29.8238,29.8085,29.8085,63200.0
2014-07-22 10:00:00,39.03,39.04,39.01,39.02,164800.0,29.8085,29.8162,29.7932,29.8009,164800.0
2014-07-22 10:05:00,39.02,39.03,39.0,39.02,262300.0,29.8009,29.8085,29.7856,29.8009,262300.0
2014-07-22 10:10:00,39.03,39.03,38.99,38.99,141500.0,29.8085,29.8085,29.778,29.778,141500.0
2014-07-22 10:15:00,38.99,39.02,38.99,39.02,94800.0,29.778,29.8009,29.778,29.8009,94800.0
2014-07-22 10:20:00,39.02,39.03,38.98,38.98,240300.0,29.8009,29.8085,29.7703,29.7703,240300.0
2014-07-22 10:25:00,38.98,39.0,38.98,39.0,146100.0,29.7703,29.7856,29.7703,29.7856,146100.0
2014-07-22 10:30:00,39.0,39.0,38.98,39.0,282500.0,29.7856,29.7856,29.7703,29.7856,282500.0
2014-07-22 10:35:00,38.99,39.01,38.98,39.0,176300.0,29.778,29.7932,29.7703,29.7856,176300.0
2014-07-22 10:40:00,39.01,39.02,38.99,39.02,82100.0,29.7932,29.8009,29.778,29.8009,82100.0
2014-07-22 10:45:00,39.02,39.03,39.01,39.02,72500.0,29.8009,29.8085,29.7932,29.8009,72500.0
2014-07-22 10:50:00,39.03,39.05,39.02,39.04,249300.0,29.8085,29.8238,29.8009,29.8162,249300.0
2014-07-22 10:55:00,39.04,39.05,39.03,39.03,175300.0,29.8162,29.8238,29.8085,29.8085,175300.0
2014-07-22 11:00:00,39.03,39.04,39.0,39.01,210900.0,29.8085,29.8162,29.7856,29.7932,210900.0
2014-07-22 11:05:00,39.01,39.03,39.0,39.03,287200.0,29.7932,29.8085,29.7856,29.8085,287200.0
2014-07-22 11:10:00,39.03,39.05,39.02,39.02,239200.0,29.8085,29.8238,29.8009,29.8009,239200.0
2014-07-22 11:15:00,39.02,39.03,39.02,39.03,82600.0,29.8009,29.8085,29.8009,29.8085,82600.0
2014-07-22 11:20:00,39.03,39.03,39.02,39.03,64900.0,29.8085,29.8085,29.8009,29.8085,64900.0
2014-07-22 11:25:00,39.03,39.03,39.02,39.03,66800.0,29.8085,29.8085,29.8009,29.8085,66800.0
2014-07-22 11:30:00,39.02,39.03,39.02,39.03,32700.0,29.8009,29.8085,29.8009,29.8085,32700.0
2014-07-22 11:35:00,39.03,39.03,39.01,39.03,111000.0,29.8085,29.8085,29.7932,29.8085,111000.0
2014-07-22 11:40:00,39.02,39.03,39.02,39.02,75900.0,29.8009,29.8085,29.8009,29.8009,75900.0
2014-07-22 11:45:00,39.02,39.06,39.02,39.05,409300.0,29.8009,29.8314,29.8009,29.8238,409300.0
2014-07-22 11:50:00,39.05,39.05,39.04,39.05,28000.0,29.8238,29.8238,29.8162,29.8238,28000.0
2014-07-22 11:55:00,39.04,39.06,39.04,39.06,69000.0,29.8162,29.8314,29.8162,29.8314,69000.0
2014-07-22 12:00:00,39.05,39.07,39.05,39.07,43300.0,29.8238,29.8391,29.8238,29.8391,43300.0
2014-07-22 12:05:00,39.07,39.09,39.07,39.08,140400.0,29.8391,29.8543,29.8391,29.8467,140400.0
2014-07-22 12:10:00,39.09,39.1,39.05,39.05,76300.0,29.8543,29.862,29.8238,29.8238,76300.0
2014-07-22 12:15:00,39.05,39.07,39.05,39.07,29500.0,29.8238,29.8391,29.8238,29.8391,29500.0
2014-07-22 12:20:00,39.07,39.07,39.06,39.07,30600.0,29.8391,29.8391,29.8314,29.8391,30600.0
2014-07-22 12:25:00,39.07,39.07,39.05,39.07,68700.0,29.8391,29.8391,29.8238,29.8391,68700.0
2014-07-22 12:30:00,39.07,39.07,39.06,39.07,24200.0,29.8391,29.8391,29.8314,29.8391,24200.0
2014-07-22 12:35:00,39.07,39.07,39.06,39.07,34600.0,29.8391,29.8391,29.8314,29.8391,34600.0
2014-07-22 12:40:00,39.07,39.07,39.06,39.07,23300.0,29.8391,29.8391,29.8314,29.8391,23300.0
2014-07-22 12:45:00,39.07,39.07,39.05,39.05,72100.0,29.8391,29.8391,29.8238,29.8238,72100.0
2014-07-22 12:50:00,39.05,39.06,39.04,39.05,33500.0,29.8238,29.8314,29.8162,29.8238,33500.0
2014-07-22 12:55:00,39.05,39.05,39.04,39.05,43000.0,29.8238,29.8238,29.8162,29.8238,43000.0
2014-07-22 13:00:00,39.05,39.05,39.04,39.05,25000.0,29.8238,29.8238,29.8162,29.8238,25000.0
2014-07-22 13:05:00,39.05,39.05,39.04,39.05,53100.0,29.8238,29.8238,29.8162,29.8238,53100.0
2014-07-22 13:10:00,39.05,39.05,39.04,39.05,54400.0,29.8238,29.8238,29.8162,29.8238,54400.0
2014-07-22 13:15:00,39.05,39.07,39.04,39.07,69300.0,29.8238,29.8391,29.8162,29.8391,69300.0
2014-07-22 13:20:00,39.07,39.07,39.06,39.07,24400.0,29.8391,29.8391,29.8314,29.8391,24400.0
2014-07-22 13:25:00,39.07,39.07,39.06,39.07,25900.0,29.8391,29.8391,29.8314,29.8391,25900.0
2014-07-22 13:30:00,39.07,39.07,39.06,39.07,36100.0,29.8391,29.8391,29.8314,29.8391,36100.0
2014-07-22 13:35:00,39.07,39.08,39.05,39.08,56700.0,29.8391,29.8467,29.8238,29.8467,56700.0
2014-07-22 13:40:00,39.08,39.08,39.06,39.08,50100.0,29.8467,29.8467,29.8314,29.8467,50100.0
2014-07-22 13:45:00,39.08,39.08,39.05,39.07,127000.0,29.8467,29.8467,29.8238,29.8391,127000.0
2014-07-22 13:50:00,39.07,39.11,39.07,39.08,335600.0,29.8391,29.8696,29.8391,29.8467,335600.0
2014-07-22 13:55:00,39.08,39.1,39.08,39.1,43200.0,29.8467,29.862,29.8467,29.862,43200.0
2014-07-22 14:00:00,39.1,39.11,39.09,39.1,117500.0,29.862,29.8696,29.8543,29.862,117500.0
2014-07-22 14:05:00,39.1,39.11,39.1,39.11,171400.0,29.862,29.8696,29.862,29.8696,171400.0
2014-07-22 14:10:00,39.11,39.11,39.09,39.09,70100.0,29.8696,29.8696,29.8543,29.8543,70100.0
2014-07-22 14:15:00,39.09,39.09,39.08,39.08,47400.0,29.8543,29.8543,29.8467,29.8467,47400.0
2014-07-22 14:20:00,39.09,39.09,39.08,39.09,36400.0,29.8543,29.8543,29.8467,29.8543,36400.0
2014-07-22 14:25:00,39.09,39.12,39.09,39.12,100600.0,29.8543,29.8773,29.8543,29.8773,100600.0
2014-07-22 14:30:00,39.12,39.12,39.07,39.09,118200.0,29.8773,29.8773,29.8391,29.8543,118200.0
2014-07-22 14:35:00,39.09,39.09,39.08,39.09,49300.0,29.8543,29.8543,29.8467,29.8543,49300.0
2014-07-22 14:40:00,39.09,39.09,39.06,39.07,233100.0,29.8543,29.8543,29.8314,29.8391,233100.0
2014-07-22 14:45:00,39.07,39.11,39.05,39.11,314000.0,29.8391,29.8696,29.8238,29.8696,314000.0
2014-07-22 14:50:00,39.11,39.12,39.07,39.07,1029500.0,29.8696,29.8773,29.8391,29.8391,1029500.0
2014-07-22 14:55:00,39.07,39.13,39.07,39.1,980100.0,29.8391,29.8849,29.8391,29.862,980100.0
2014-07-22 15:00:00,39.1,39.1,39.08,39.09,63200.0,29.862,29.862,29.8467,29.8543,63200.0
2014-07-22 15:05:00,39.09,39.11,39.09,39.11,67000.0,29.8543,29.8696,29.8543,29.8696,67000.0
2014-07-22 15:10:00,39.11,39.12,39.1,39.11,85400.0,29.8696,29.8773,29.862,29.8696,85400.0
2014-07-22 15:15:00,39.11,39.13,39.1,39.11,102500.0,29.8696,29.8849,29.862,29.8696,102500.0
2014-07-22 15:20:00,39.11,39.11,39.08,39.08,328700.0,29.8696,29.8696,29.8467,29.8467,328700.0
2014-07-22 15:25:00,39.08,39.09,39.08,39.08,82600.0,29.8467,29.8543,29.8467,29.8467,82600.0
2014-07-22 15:30:00,39.09,39.09,39.08,39.09,141500.0,29.8543,29.8543,29.8467,29.8543,141500.0
2014-07-22 15:35:00,39.09,39.09,39.08,39.09,79200.0,29.8543,29.8543,29.8467,29.8543,79200.0
2014-07-22 15:40:00,39.08,39.1,39.08,39.09,256900.0,29.8467,29.862,29.8467,29.8543,256900.0
2014-07-22 15:45:00,39.09,39.11,39.08,39.11,198100.0,29.8543,29.8696,29.8467,29.8696,198100.0
2014-07-22 15:50:00,39.1,39.11,39.07,39.08,871700.0,29.862,29.8696,29.8391,29.8467,871700.0
2014-07-22 15:55:00,39.08,39.1,39.04,39.05,1449200.0,29.8467,29.862,29.8162,29.8238,1449200.0
2014-07-23 09:30:00,39.62,39.64,39.58,39.58,432000.0,30.2591,30.2744,30.2286,30.2286,432000.0
2014-07-23 09:35:00,39.58,39.6,39.53,39.54,581300.0,30.2286,30.2438,30.1904,30.198,581300.0
2014-07-23 09:40:00,39.53,39.55,39.51,39.51,345900.0,30.1904,30.2057,30.1751,30.1751,345900.0
2014-07-23 09:45:00,39.51,39.52,39.49,39.5,380000.0,30.1751,30.1827,30.1598,30.1675,380000.0
2014-07-23 09:50:00,39.5,39.55,39.5,39.55,279300.0,30.1675,30.2057,30.1675,30.2057,279300.0
2014-07-23 09:55:00,39.55,39.55,39.52,39.52,229300.0,30.2057,30.2057,30.1827,30.1827,229300.0
2014-07-23 10:00:00,39.52,39.54,39.51,39.53,332000.0,30.1827,30.198,30.1751,30.1904,332000.0
2014-07-23 10:05:00,39.54,39.55,39.52,39.53,186300.0,30.198,30.2057,30.1827,30.1904,186300.0
2014-07-23 10:10:00,39.54,39.59,39.54,39.57,345500.0,30.198,30.2362,30.198,30.2209,345500.0
2014-07-23 10:15:00,39.57,39.58,39.54,39.55,270000.0,30.2209,30.2286,30.198,30.2057,270000.0
2014-07-23 10:20:00,39.55,39.58,39.55,39.56,135500.0,30.2057,30.2286,30.2057,30.2133,135500.0
2014-07-23 10:25:00,39.56,39.58,39.55,39.57,141300.0,30.2133,30.2286,30.2057,30.2209,141300.0
2014-07-23 10:30:00,39.57,39.61,39.56,39.56,210700.0,30.2209,30.2515,30.2133,30.2133,210700.0
2014-07-23 10:35:00,39.56,39.62,39.56,39.62,451700.0,30.2133,30.2591,30.2133,30.2591,451700.0
2014-07-23 10:40:00,39.62,39.62,39.58,39.59,253700.0,30.2591,30.2591,30.2286,30.2362,253700.0
2014-07-23 10:45:00,39.59,39.6,39.56,39.59,533800.0,30.2362,30.2438,30.2133,30.2362,533800.0
2014-07-23 10:50:00,39.59,39.6,39.58,39.59,314000.0,30.2362,30.2438,30.2286,30.2362,314000.0
2014-07-23 10:55:00,39.59,39.6,39.58,39.58,413900.0,30.2362,30.2438,30.2286,30.2286,413900.0
2014-07-23 11:00:00,39.58,39.61,39.58,39.59,384700.0,30.2286,30.2515,30.2286,30.2362,384700.0
2014-07-23 11:05:00,39.59,39.61,39.59,39.6,319100.0,30.2362,30.2515,30.2362,30.2438,319100.0
2014-07-23 11:10:00,39.61,39.61,39.6,39.61,75400.0,30.2515,30.2515,30.2438,30.2515,75400.0
2014-07-23 11:15:00,39.6,39.61,39.6,39.61,104600.0,30.2438,30.2515,30.2438,30.2515,104600.0
2014-07-23 11:20:00,39.61,39.62,39.59,39.61,345600.0,30.2515,30.2591,30.2362,30.2515,345600.0
2014-07-23 11:25:00,39.61,39.61,39.56,39.56,246800.0,30.2515,30.2515,30.2133,30.2133,246800.0
2014-07-23 11:30:00,39.56,39.57,39.55,39.55,119500.0,30.2133,30.2209,30.2057,30.2057,119500.0
2014-07-23 11:35:00,39.55,39.56,39.55,39.55,46400.0,30.2057,30.2133,30.2057,30.2057,46400.0
2014-07-23 11:40:00,39.55,39.59,39.55,39.59,108300.0,30.2057,30.2362,30.2057,30.2362,108300.0
2014-07-23 11:45:00,39.59,39.59,39.58,39.59,35100.0,30.2362,30.2362,30.2286,30.2362,35100.0
2014-07-23 11:50:00,39.59,39.6,39.58,39.6,117600.0,30.2362,30.2438,30.2286,30.2438,117600.0
2014-07-23 11:55:00,39.6,39.62,39.59,39.62,366100.0,30.2438,30.2591,30.2362,30.2591,366100.0
2014-07-23 12:00:00,39.62,39.62,39.6,39.6,141900.0,30.2591,30.2591,30.2438,30.2438,141900.0
2014-07-23 12:05:00,39.6,39.61,39.6,39.6,73500.0,30.2438,30.2515,30.2438,30.2438,73500.0
2014-07-23 12:10:00,39.61,39.62,39.6,39.61,77300.0,30.2515,30.2591,30.2438,30.2515,77300.0
2014-07-23 12:15:00,39.61,39.62,39.59,39.59,73900.0,30.2515,30.2591,30.2362,30.2362,73900.0
2014-07-23 12:20:00,39.59,39.6,39.59,39.6,66400.0,30.2362,30.2438,30.2362,30.2438,66400.0
2014-07-23 12:25:00,39.59,39.6,39.53,39.53,280600.0,30.2362,30.2438,30.1904,30.1904,280600.0
2014-07-23 12:30:00,39.53,39.55,39.52,39.55,247600.0,30.1904,30.2057,30.1827,30.2057,247600.0
2014-07-23 12:35:00,39.55,39.56,39.54,39.56,58800.0,30.2057,30.2133,30.198,30.2133,58800.0
2014-07-23 12:40:00,39.56,39.58,39.55,39.58,209800.0,30.2133,30.2286,30.2057,30.2286,209800.0
2014-07-23 12:45:00,39.58,39.59,39.57,39.58,43500.0,30.2286,30.2362,30.2209,30.2286,43500.0
2014-07-23 12:50:00,39.58,39.6,39.58,39.58,63600.0,30.2286,30.2438,30.2286,30.2286,63600.0
2014-07-23 12:55:00,39.58,39.59,39.58,39.59,38700.0,30.2286,30.2362,30.2286,30.2362,38700.0
2014-07-23 13:00:00,39.59,39.6,39.59,39.6,87400.0,30.2362,30.2438,30.2362,30.2438,87400.0
2014-07-23 13:05:00,39.61,39.61,39.6,39.61,36600.0,30.2515,30.2515,30.2438,30.2515,36600.0
2014-07-23 13:10:00,39.61,39.61,39.59,39.6,53000.0,30.2515,30.2515,30.2362,30.2438,53000.0
2014-07-23 13:15:00,39.59,39.61,39.59,39.61,76200.0,30.2362,30.2515,30.2362,30.2515,76200.0
2014-07-23 13:20:00,39.6,39.62,39.6,39.61,38500.0,30.2438,30.2591,30.2438,30.2515,38500.0
2014-07-23 13:25:00,39.62,39.62,39.61,39.61,50900.0,30.2591,30.2591,30.2515,30.2515,50900.0
2014-07-23 13:30:00,39.62,39.62,39.58,39.59,224400.0,30.2591,30.2591,30.2286,30.2362,224400.0
2014-07-23 13:35:00,39.6,39.61,39.59,39.6,59000.0,30.2438,30.2515,30.2362,30.2438,59000.0
2014-07-23 13:40:00,39.61,39.63,39.6,39.62,108400.0,30.2515,30.2668,30.2438,30.2591,108400.0
2014-07-23 13:45:00,39.61,39.63,39.61,39.63,60600.0,30.2515,30.2668,30.2515,30.2668,60600.0
2014-07-23 13:50:00,39.63,39.64,39.62,39.64,49800.0,30.2668,30.2744,30.2591,30.2744,49800.0
2014-07-23 13:55:00,39.64,39.64,39.63,39.64,33800.0,30.2744,30.2744,30.2668,30.2744,33800.0
2014-07-23 14:00:00,39.64,39.64,39.63,39.64,39600.0,30.2744,30.2744,30.2668,30.2744,39600.0
2014-07-23 14:05:00,39.63,39.64,39.63,39.64,54900.0,30.2668,30.2744,30.2668,30.2744,54900.0
2014-07-23 14:10:00,39.63,39.64,39.62,39.63,67800.0,30.2668,30.2744,30.2591,30.2668,67800.0
2014-07-23 14:15:00,39.63,39.64,39.62,39.64,73100.0,30.2668,30.2744,30.2591,30.2744,73100.0
2014-07-23 14:20:00,39.64,39.65,39.64,39.64,34400.0,30.2744,30.282,30.2744,30.2744,34400.0
2014-07-23 14:25:00,39.64,39.65,39.63,39.63,71800.0,30.2744,30.282,30.2668,30.2668,71800.0
2014-07-23 14:30:00,39.63,39.64,39.62,39.62,88500.0,30.2668,30.2744,30.2591,30.2591,88500.0
2014-07-23 14:35:00,39.63,39.65,39.62,39.64,155800.0,30.2668,30.282,30.2591,30.2744,155800.0
2014-07-23 14:40:00,39.64,39.64,39.63,39.64,30400.0,30.2744,30.2744,30.2668,30.2744,30400.0
2014-07-23 14:45:00,39.64,39.64,39.63,39.64,27800.0,30.2744,30.2744,30.2668,30.2744,27800.0
2014-07-23 14:50:00,39.64,39.64,39.63,39.64,29300.0,30.2744,30.2744,30.2668,30.2744,29300.0
2014-07-23 14:55:00,39.64,39.64,39.63,39.64,29200.0,30.2744,30.2744,30.2668,30.2744,29200.0
2014-07-23 15:00:00,39.64,39.64,39.63,39.64,29000.0,30.2744,30.2744,30.2668,30.2744,29000.0
2014-07-23 15:05:00,39.64,39.65,39.63,39.63,158100.0,30.2744,30.282,30.2668,30.2668,158100.0
2014-07-23 15:10:00,39.63,39.64,39.63,39.64,280300.0,30.2668,30.2744,30.2668,30.2744,280300.0
2014-07-23 15:15:00,39.64,39.64,39.63,39.64,46900.0,30.2744,30.2744,30.2668,30.2744,46900.0
2014-07-23 15:20:00,39.64,39.64,39.63,39.64,47100.0,30.2744,30.2744,30.2668,30.2744,47100.0
2014-07-23 15:25:00,39.64,39.65,39.63,39.65,601800.0,30.2744,30.282,30.2668,30.282,601800.0
2014-07-23 15:30:00,39.65,39.65,39.62,39.63,359200.0,30.282,30.282,30.2591,30.2668,359200.0
2014-07-23 15:35:00,39.63,39.64,39.62,39.62,130800.0,30.2668,30.2744,30.2591,30.2591,130800.0
2014-07-23 15:40:00,39.62,39.63,39.62,39.62,77600.0,30.2591,30.2668,30.2591,30.2591,77600.0
2014-07-23 15:45:00,39.62,39.63,39.6,39.61,330200.0,30.2591,30.2668,30.2438,30.2515,330200.0
2014-07-23 15:50:00,39.61,39.61,39.53,39.55,1148700.0,30.2515,30.2515,30.1904,30.2057,1148700.0
2014-07-23 15:55:00,39.55,39.58,39.55,39.57,1318500.0,30.2057,30.2286,30.2057,30.2209,1318500.0
2014-07-24 09:30:00,40.03,40.05,39.99,40.04,471700.0,30.5722,30.5875,30.5417,30.5799,471700.0
2014-07-24 09:35:00,40.05,40.05,40.02,40.02,378800.0,30.5875,30.5875,30.5646,30.5646,378800.0
2014-07-24 09:40:00,40.03,40.04,39.99,40.02,336900.0,30.5722,30.5799,30.5417,30.5646,336900.0
2014-07-24 09:45:00,40.02,40.08,40.02,40.08,203500.0,30.5646,30.6104,30.5646,30.6104,203500.0
2014-07-24 09:50:00,40.08,40.08,40.05,40.05,200500.0,30.6104,30.6104,30.5875,30.5875,200500.0
2014-07-24 09:55:00,40.06,40.07,40.02,40.03,694400.0,30.5952,30.6028,30.5646,30.5722,694400.0
2014-07-24 10:00:00,40.03,40.08,40.02,40.07,420200.0,30.5722,30.6104,30.5646,30.6028,420200.0
2014-07-24 10:05:00,40.07,40.09,40.05,40.08,119300.0,30.6028,30.6181,30.5875,30.6104,119300.0
2014-07-24 10:10:00,40.08,40.08,40.04,40.04,187000.0,30.6104,30.6104,30.5799,30.5799,187000.0
2014-07-24 10:15:00,40.05,40.05,40.03,40.04,131000.0,30.5875,30.5875,30.5722,30.5799,131000.0
2014-07-24 10:20:00,40.04,40.04,40.01,40.04,242900.0,30.5799,30.5799,30.557,30.5799,242900.0
2014-07-24 10:25:00,40.04,40.06,40.03,40.05,246100.0,30.5799,30.5952,30.5722,30.5875,246100.0
2014-07-24 10:30:00,40.06,40.07,40.04,40.07,195900.0,30.5952,30.6028,30.5799,30.6028,195900.0
2014-07-24 10:35:00,40.06,40.12,40.06,40.11,684400.0,30.5952,30.641,30.5952,30.6333,684400.0
2014-07-24 10:40:00,40.12,40.12,40.06,40.07,228500.0,30.641,30.641,30.5952,30.6028,228500.0
2014-07-24 10:45:00,40.07,40.09,40.06,40.09,59600.0,30.6028,30.6181,30.5952,30.6181,59600.0
2014-07-24 10:50:00,40.09,40.09,40.07,40.09,115100.0,30.6181,30.6181,30.6028,30.6181,115100.0
2014-07-24 10:55:00,40.09,40.1,40.08,40.09,110300.0,30.6181,30.6257,30.6104,30.6181,110300.0
2014-07-24 11:00:00,40.1,40.12,40.09,40.12,72700.0,30.6257,30.641,30.6181,30.641,72700.0
2014-07-24 11:05:00,40.11,40.12,40.1,40.11,56100.0,30.6333,30.641,30.6257,30.6333,56100.0
2014-07-24 11:10:00,40.11,40.13,40.1,40.11,251000.0,30.6333,30.6486,30.6257,30.6333,251000.0
2014-07-24 11:15:00,40.11,40.12,40.1,40.12,461000.0,30.6333,30.641,30.6257,30.641,461000.0
2014-07-24 11:20:00,40.12,40.14,40.12,40.13,67000.0,30.641,30.6563,30.641,30.6486,67000.0
2014-07-24 11:25:00,40.14,40.17,40.13,40.15,88100.0,30.6563,30.6792,30.6486,30.6639,88100.0
2014-07-24 11:30:00,40.16,40.19,40.15,40.18,140900.0,30.6715,30.6944,30.6639,30.6868,140900.0
2014-07-24 11:35:00,40.19,40.22,40.18,40.2,289400.0,30.6944,30.7174,30.6868,30.7021,289400.0
2014-07-24 11:40:00,40.21,40.21,40.2,40.2,150500.0,30.7097,30.7097,30.7021,30.7021,150500.0
2014-07-24 11:45:00,40.2,40.21,40.2,40.21,123600.0,30.7021,30.7097,30.7021,30.7097,123600.0
2014-07-24 11:50:00,40.21,40.22,40.2,40.22,93100.0,30.7097,30.7174,30.7021,30.7174,93100.0
2014-07-24 11:55:00,40.22,40.23,40.21,40.22,99700.0,30.7174,30.725,30.7097,30.7174,99700.0
2014-07-24 12:00:00,40.23,40.24,40.22,40.24,90600.0,30.725,30.7326,30.7174,30.7326,90600.0
2014-07-24 12:05:00,40.24,40.25,40.23,40.25,182500.0,30.7326,30.7403,30.725,30.7403,182500.0
2014-07-24 12:10:00,40.24,40.26,40.23,40.24,116200.0,30.7326,30.7479,30.725,30.7326,116200.0
2014-07-24 12:15:00,40.24,40.24,40.23,40.24,32500.0,30.7326,30.7326,30.725,30.7326,32500.0
2014-07-24 12:20:00,40.24,40.28,40.23,40.24,293400.0,30.7326,30.7632,30.725,30.7326,293400.0
2014-07-24 12:25:00,40.25,40.27,40.25,40.25,92700.0,30.7403,30.7555,30.7403,30.7403,92700.0
2014-07-24 12:30:00,40.26,40.26,40.24,40.25,122600.0,30.7479,30.7479,30.7326,30.7403,122600.0
2014-07-24 12:35:00,40.24,40.25,40.24,40.24,47500.0,30.7326,30.7403,30.7326,30.7326,47500.0
2014-07-24 12:40:00,40.25,40.25,40.24,40.24,52000.0,30.7403,30.7403,30.7326,30.7326,52000.0
2014-07-24 12:45:00,40.24,40.25,40.24,40.24,39800.0,30.7326,30.7403,30.7326,30.7326,39800.0
2014-07-24 12:50:00,40.25,40.25,40.24,40.24,48000.0,30.7403,30.7403,30.7326,30.7326,48000.0
2014-07-24 12:55:00,40.25,40.25,40.21,40.21,120700.0,30.7403,30.7403,30.7097,30.7097,120700.0
2014-07-24 13:00:00,40.22,40.22,40.2,40.2,67700.0,30.7174,30.7174,30.7021,30.7021,67700.0
2014-07-24 13:05:00,40.21,40.21,40.17,40.17,101300.0,30.7097,30.7097,30.6792,30.6792,101300.0
2014-07-24 13:10:00,40.17,40.18,40.14,40.14,148400.0,30.6792,30.6868,30.6563,30.6563,148400.0
2014-07-24 13:15:00,40.15,40.19,40.13,40.19,215200.0,30.6639,30.6944,30.6486,30.6944,215200.0
2014-07-24 13:20:00,40.19,40.21,40.19,40.21,58800.0,30.6944,30.7097,30.6944,30.7097,58800.0
2014-07-24 13:25:00,40.21,40.23,40.2,40.23,62400.0,30.7097,30.725,30.7021,30.725,62400.0
2014-07-24 13:30:00,40.23,40.23,40.22,40.23,66700.0,30.725,30.725,30.7174,30.725,66700.0
2014-07-24 13:35:00,40.23,40.23,40.18,40.19,154600.0,30.725,30.725,30.6868,30.6944,154600.0
2014-07-24 13:40:00,40.19,40.19,40.17,40.17,48200.0,30.6944,30.6944,30.6792,30.6792,48200.0
2014-07-24 13:45:00,40.18,40.18,40.14,40.16,142600.0,30.6868,30.6868,30.6563,30.6715,142600.0
2014-07-24 13:50:00,40.16,40.18,40.15,40.16,135600.0,30.6715,30.6868,30.6639,30.6715,135600.0
2014-07-24 13:55:00,40.17,40.19,40.16,40.19,114700.0,30.6792,30.6944,30.6715,30.6944,114700.0
2014-07-24 14:00:00,40.19,40.2,40.15,40.16,325100.0,30.6944,30.7021,30.6639,30.6715,325100.0
2014-07-24 14:05:00,40.15,40.16,40.14,40.15,197800.0,30.6639,30.6715,30.6563,30.6639,197800.0
2014-07-24 14:10:00,40.15,40.16,40.14,40.16,79800.0,30.6639,30.6715,30.6563,30.6715,79800.0
2014-07-24 14:15:00,40.16,40.18,40.15,40.18,42700.0,30.6715,30.6868,30.6639,30.6868,42700.0
2014-07-24 14:20:00,40.18,40.2,40.17,40.2,65300.0,30.6868,30.7021,30.6792,30.7021,65300.0
2014-07-24 14:25:00,40.2,40.2,40.19,40.2,33900.0,30.7021,30.7021,30.6944,30.7021,33900.0
2014-07-24 14:30:00,40.2,40.2,40.17,40.18,98300.0,30.7021,30.7021,30.6792,30.6868,98300.0
2014-07-24 14:35:00,40.18,40.18,40.16,40.16,80100.0,30.6868,30.6868,30.6715,30.6715,80100.0
2014-07-24 14:40:00,40.16,40.19,40.16,40.16,172900.0,30.6715,30.6944,30.6715,30.6715,172900.0
2014-07-24 14:45:00,40.15,40.17,40.15,40.15,284400.0,30.6639,30.6792,30.6639,30.6639,284400.0
2014-07-24 14:50:00,40.15,40.17,40.14,40.16,343700.0,30.6639,30.6792,30.6563,30.6715,343700.0
2014-07-24 14:55:00,40.16,40.18,40.13,40.16,493800.0,30.6715,30.6868,30.6486,30.6715,493800.0
2014-07-24 15:00:00,40.16,40.16,40.12,40.13,1104200.0,30.6715,30.6715,30.641,30.6486,1104200.0
2014-07-24 15:05:00,40.12,40.13,40.12,40.13,66300.0,30.641,30.6486,30.641,30.6486,66300.0
2014-07-24 15:10:00,40.13,40.13,40.09,40.09,402800.0,30.6486,30.6486,30.6181,30.6181,402800.0
2014-07-24 15:15:00,40.1,40.1,40.09,40.09,140600.0,30.6257,30.6257,30.6181,30.6181,140600.0
2014-07-24 15:20:00,40.09,40.1,40.07,40.08,181500.0,30.6181,30.6257,30.6028,30.6104,181500.0
2014-07-24 15:25:00,40.09,40.09,40.08,40.09,114700.0,30.6181,30.6181,30.6104,30.6181,114700.0
2014-07-24 15:30:00,40.09,40.09,40.08,40.09,156400.0,30.6181,30.6181,30.6104,30.6181,156400.0
2014-07-24 15:35:00,40.09,40.09,40.08,40.09,160600.0,30.6181,30.6181,30.6104,30.6181,160600.0
2014-07-24 15:40:00,40.08,40.1,40.08,40.09,412400.0,30.6104,30.6257,30.6104,30.6181,412400.0
2014-07-24 15:45:00,40.09,40.1,40.07,40.08,384200.0,30.6181,30.6257,30.6028,30.6104,384200.0
2014-07-24 15:50:00,40.07,40.13,40.06,40.08,2808200.0,30.6028,30.6486,30.5952,30.6104,2808200.0
2014-07-24 15:55:00,40.09,40.18,40.08,40.12,2238100.0,30.6181,30.6868,30.6104,30.641,2238100.0
2014-07-25 09:30:00,40.16,40.18,40.13,40.15,503500.0,30.6715,30.6868,30.6486,30.6639,503500.0
2014-07-25 09:35:00,40.14,40.2,40.13,40.18,275000.0,30.6563,30.7021,30.6486,30.6868,275000.0
2014-07-25 09:40:00,40.18,40.23,40.18,40.2,249900.0,30.6868,30.725,30.6868,30.7021,249900.0
2014-07-25 09:45:00,40.2,40.21,40.16,40.16,163900.0,30.7021,30.7097,30.6715,30.6715,163900.0
2014-07-25 09:50:00,40.16,40.18,40.15,40.16,765300.0,30.6715,30.6868,30.6639,30.6715,765300.0
2014-07-25 09:55:00,40.16,40.16,40.14,40.16,224900.0,30.6715,30.6715,30.6563,30.6715,224900.0
2014-07-25 10:00:00,40.16,40.18,40.15,40.16,134700.0,30.6715,30.6868,30.6639,30.6715,134700.0
2014-07-25 10:05:00,40.16,40.2,40.15,40.16,327000.0,30.6715,30.7021,30.6639,30.6715,327000.0
2014-07-25 10:10:00,40.17,40.18,40.16,40.17,75500.0,30.6792,30.6868,30.6715,30.6792,75500.0
2014-07-25 10:15:00,40.17,40.19,40.16,40.16,661200.0,30.6792,30.6944,30.6715,30.6715,661200.0
2014-07-25 10:20:00,40.17,40.18,40.15,40.18,1198900.0,30.6792,30.6868,30.6639,30.6868,1198900.0
2014-07-25 10:25:00,40.18,40.19,40.17,40.18,144900.0,30.6868,30.6944,30.6792,30.6868,144900.0
2014-07-25 10:30:00,40.19,40.19,40.18,40.19,47700.0,30.6944,30.6944,30.6868,30.6944,47700.0
2014-07-25 10:35:00,40.18,40.22,40.17,40.19,512700.0,30.6868,30.7174,30.6792,30.6944,512700.0
2014-07-25 10:40:00,40.19,40.19,40.17,40.18,67400.0,30.6944,30.6944,30.6792,30.6868,67400.0
2014-07-25 10:45:00,40.19,40.2,40.18,40.19,264400.0,30.6944,30.7021,30.6868,30.6944,264400.0
2014-07-25 10:50:00,40.19,40.21,40.19,40.19,51100.0,30.6944,30.7097,30.6944,30.6944,51100.0
2014-07-25 10:55:00,40.2,40.21,40.16,40.18,300900.0,30.7021,30.7097,30.6715,30.6868,300900.0
2014-07-25 11:00:00,40.18,40.18,40.13,40.16,158100.0,30.6868,30.6868,30.6486,30.6715,158100.0
2014-07-25 11:05:00,40.16,40.18,40.13,40.14,114000.0,30.6715,30.6868,30.6486,30.6563,114000.0
2014-07-25 11:10:00,40.14,40.15,40.12,40.14,100000.0,30.6563,30.6639,30.641,30.6563,100000.0
2014-07-25 11:15:00,40.14,40.14,40.1,40.12,93200.0,30.6563,30.6563,30.6257,30.641,93200.0
2014-07-25 11:20:00,40.12,40.13,40.06,40.07,165300.0,30.641,30.6486,30.5952,30.6028,165300.0
2014-07-25 11:25:00,40.07,40.09,40.05,40.09,164200.0,30.6028,30.6181,30.5875,30.6181,164200.0
2014-07-25 11:30:00,40.09,40.12,40.09,40.11,75900.0,30.6181,30.641,30.6181,30.6333,75900.0
2014-07-25 11:35:00,40.11,40.11,40.09,40.09,49900.0,30.6333,30.6333,30.6181,30.6181,49900.0
2014-07-25 11:40:00,40.09,40.12,40.09,40.12,76800.0,30.6181,30.641,30.6181,30.641,76800.0
2014-07-25 11:45:00,40.12,40.12,40.1,40.1,64100.0,30.641,30.641,30.6257,30.6257,64100.0
2014-07-25 11:50:00,40.1,40.11,40.09,40.11,77500.0,30.6257,30.6333,30.6181,30.6333,77500.0
2014-07-25 11:55:00,40.1,40.12,40.1,40.1,79000.0,30.6257,30.641,30.6257,30.6257,79000.0
2014-07-25 12:00:00,40.1,40.11,40.09,40.09,68800.0,30.6257,30.6333,30.6181,30.6181,68800.0
2014-07-25 12:05:00,40.09,40.11,40.09,40.1,31800.0,30.6181,30.6333,30.6181,30.6257,31800.0
2014-07-25 12:10:00,40.1,40.13,40.1,40.13,96000.0,30.6257,30.6486,30.6257,30.6486,96000.0
2014-07-25 12:15:00,40.13,40.13,40.12,40.12,9400.0,30.6486,30.6486,30.641,30.641,9400.0
2014-07-25 12:20:00,40.12,40.15,40.12,40.15,75600.0,30.641,30.6639,30.641,30.6639,75600.0
2014-07-25 12:25:00,40.15,40.17,40.15,40.16,222400.0,30.6639,30.6792,30.6639,30.6715,222400.0
2014-07-25 12:30:00,40.17,40.17,40.16,40.16,45900.0,30.6792,30.6792,30.6715,30.6715,45900.0
2014-07-25 12:35:00,40.17,40.17,40.16,40.17,41800.0,30.6792,30.6792,30.6715,30.6792,41800.0
2014-07-25 12:40:00,40.17,40.19,40.17,40.19,96200.0,30.6792,30.6944,30.6792,30.6944,96200.0
2014-07-25 12:45:00,40.19,40.24,40.19,40.23,157200.0,30.6944,30.7326,30.6944,30.725,157200.0
2014-07-25 12:50:00,40.24,40.24,40.23,40.24,62400.0,30.7326,30.7326,30.725,30.7326,62400.0
2014-07-25 12:55:00,40.24,40.26,40.23,40.25,270500.0,30.7326,30.7479,30.725,30.7403,270500.0
2014-07-25 13:00:00,40.25,40.25,40.24,40.25,102900.0,30.7403,30.7403,30.7326,30.7403,102900.0
2014-07-25 13:05:00,40.25,40.26,40.22,40.22,202200.0,30.7403,30.7479,30.7174,30.7174,202200.0
2014-07-25 13:10:00,40.22,40.23,40.22,40.22,37300.0,30.7174,30.725,30.7174,30.7174,37300.0
2014-07-25 13:15:00,40.23,40.24,40.2,40.2,540800.0,30.725,30.7326,30.7021,30.7021,540800.0
2014-07-25 13:20:00,40.2,40.23,40.19,40.2,181600.0,30.7021,30.725,30.6944,30.7021,181600.0
2014-07-25 13:25:00,40.21,40.23,40.2,40.23,65100.0,30.7097,30.725,30.7021,30.725,65100.0
2014-07-25 13:30:00,40.23,40.24,40.2,40.21,338200.0,30.725,30.7326,30.7021,30.7097,338200.0
2014-07-25 13:35:00,40.21,40.21,40.19,40.2,51900.0,30.7097,30.7097,30.6944,30.7021,51900.0
2014-07-25 13:40:00,40.21,40.22,40.18,40.21,356300.0,30.7097,30.7174,30.6868,30.7097,356300.0
2014-07-25 13:45:00,40.21,40.22,40.21,40.22,23900.0,30.7097,30.7174,30.7097,30.7174,23900.0
2014-07-25 13:50:00,40.22,40.23,40.22,40.23,60300.0,30.7174,30.725,30.7174,30.725,60300.0
2014-07-25 13:55:00,40.23,40.23,40.21,40.21,72200.0,30.725,30.725,30.7097,30.7097,72200.0
2014-07-25 14:00:00,40.21,40.22,40.18,40.22,102800.0,30.7097,30.7174,30.6868,30.7174,102800.0
2014-07-25 14:05:00,40.21,40.23,40.2,40.21,78900.0,30.7097,30.725,30.7021,30.7097,78900.0
2014-07-25 14:10:00,40.22,40.22,40.21,40.22,18100.0,30.7174,30.7174,30.7097,30.7174,18100.0
2014-07-25 14:15:00,40.22,40.26,40.21,40.26,76900.0,30.7174,30.7479,30.7097,30.7479,76900.0
2014-07-25 14:20:00,40.26,40.26,40.23,40.25,90600.0,30.7479,30.7479,30.725,30.7403,90600.0
2014-07-25 14:25:00,40.25,40.26,40.24,40.26,51700.0,30.7403,30.7479,30.7326,30.7479,51700.0
2014-07-25 14:30:00,40.26,40.27,40.26,40.27,49600.0,30.7479,30.7555,30.7479,30.7555,49600.0
2014-07-25 14:35:00,40.27,40.27,40.23,40.23,139400.0,30.7555,30.7555,30.725,30.725,139400.0
2014-07-25 14:40:00,40.23,40.25,40.23,40.25,61700.0,30.725,30.7403,30.725,30.7403,61700.0
2014-07-25 14:45:00,40.25,40.26,40.24,40.26,68100.0,30.7403,30.7479,30.7326,30.7479,68100.0
2014-07-25 14:50:00,40.25,40.26,40.2,40.21,104900.0,30.7403,30.7479,30.7021,30.7097,104900.0
2014-07-25 14:55:00,40.21,40.21,40.2,40.21,30800.0,30.7097,30.7097,30.7021,30.7097,30800.0
2014-07-25 15:00:00,40.21,40.21,40.16,40.16,119900.0,30.7097,30.7097,30.6715,30.6715,119900.0
2014-07-25 15:05:00,40.16,40.18,40.16,40.18,65300.0,30.6715,30.6868,30.6715,30.6868,65300.0
2014-07-25 15:10:00,40.18,40.19,40.17,40.19,47200.0,30.6868,30.6944,30.6792,30.6944,47200.0
2014-07-25 15:15:00,40.19,40.19,40.18,40.19,50900.0,30.6944,30.6944,30.6868,30.6944,50900.0
2014-07-25 15:20:00,40.19,40.2,40.18,40.19,90400.0,30.6944,30.7021,30.6868,30.6944,90400.0
2014-07-25 15:25:00,40.19,40.2,40.17,40.18,69200.0,30.6944,30.7021,30.6792,30.6868,69200.0
2014-07-25 15:30:00,40.18,40.19,40.17,40.18,85300.0,30.6868,30.6944,30.6792,30.6868,85300.0
2014-07-25 15:35:00,40.18,40.19,40.18,40.18,80800.0,30.6868,30.6944,30.6868,30.6868,80800.0
2014-07-25 15:40:00,40.19,40.19,40.17,40.19,163500.0,30.6944,30.6944,30.6792,30.6944,163500.0
2014-07-25 15:45:00,40.19,40.21,40.18,40.2,248500.0,30.6944,30.7097,30.6868,30.7021,248500.0
2014-07-25 15:50:00,40.21,40.21,40.18,40.19,356500.0,30.7097,30.7097,30.6868,30.6944,356500.0
2014-07-25 15:55:00,40.19,40.2,40.15,40.18,1494800.0,30.6944,30.7021,30.6639,30.6868,1494800.0
2014-07-28 09:30:00,40.64,40.64,40.6,40.64,557000.0,31.0381,31.0381,31.0076,31.0381,557000.0
2014-07-28 09:35:00,40.64,40.66,40.63,40.66,155900.0,31.0381,31.0534,31.0305,31.0534,155900.0
2014-07-28 09:40:00,40.66,40.69,40.64,40.64,300600.0,31.0534,31.0763,31.0381,31.0381,300600.0
2014-07-28 09:45:00,40.64,40.66,40.61,40.62,580100.0,31.0381,31.0534,31.0152,31.0229,580100.0
2014-07-28 09:50:00,40.62,40.63,40.61,40.63,182400.0,31.0229,31.0305,31.0152,31.0305,182400.0
2014-07-28 09:55:00,40.63,40.69,40.62,40.69,377800.0,31.0305,31.0763,31.0229,31.0763,377800.0
2014-07-28 10:00:00,40.69,40.69,40.66,40.68,183000.0,31.0763,31.0763,31.0534,31.0687,183000.0
2014-07-28 10:05:00,40.67,40.68,40.65,40.65,113700.0,31.061,31.0687,31.0458,31.0458,113700.0
2014-07-28 10:10:00,40.65,40.66,40.6,40.66,465100.0,31.0458,31.0534,31.0076,31.0534,465100.0
2014-07-28 10:15:00,40.65,40.66,40.64,40.65,56100.0,31.0458,31.0534,31.0381,31.0458,56100.0
2014-07-28 10:20:00,40.65,40.66,40.63,40.66,69500.0,31.0458,31.0534,31.0305,31.0534,69500.0
2014-07-28 10:25:00,40.65,40.67,40.64,40.65,223300.0,31.0458,31.061,31.0381,31.0458,223300.0
2014-07-28 10:30:00,40.65,40.66,40.64,40.65,83200.0,31.0458,31.0534,31.0381,31.0458,83200.0
2014-07-28 10:35:00,40.64,40.67,40.64,40.66,276500.0,31.0381,31.061,31.0381,31.0534,276500.0
2014-07-28 10:40:00,40.67,40.68,40.65,40.68,255500.0,31.061,31.0687,31.0458,31.0687,255500.0
2014-07-28 10:45:00,40.67,40.7,40.67,40.69,279400.0,31.061,31.084,31.061,31.0763,279400.0
2014-07-28 10:50:00,40.69,40.7,40.68,40.69,64900.0,31.0763,31.084,31.0687,31.0763,64900.0
2014-07-28 10:55:00,40.69,40.7,40.67,40.67,203200.0,31.0763,31.084,31.061,31.061,203200.0
2014-07-28 11:00:00,40.68,40.7,40.66,40.68,220700.0,31.0687,31.084,31.0534,31.0687,220700.0
2014-07-28 11:05:00,40.67,40.69,40.67,40.69,81500.0,31.061,31.0763,31.061,31.0763,81500.0
2014-07-28 11:10:00,40.69,40.74,40.69,40.71,357800.0,31.0763,31.1145,31.0763,31.0916,357800.0
2014-07-28 11:15:00,40.72,40.74,40.71,40.74,147100.0,31.0992,31.1145,31.0916,31.1145,147100.0
2014-07-28 11:20:00,40.75,40.76,40.74,40.76,268500.0,31.1221,31.1298,31.1145,31.1298,268500.0
2014-07-28 11:25:00,40.75,40.81,40.75,40.8,234300.0,31.1221,31.168,31.1221,31.1603,234300.0
2014-07-28 11:30:00,40.81,40.84,40.8,40.84,179100.0,31.168,31.1909,31.1603,31.1909,179100.0
2014-07-28 11:35:00,40.84,40.85,40.82,40.85,183100.0,31.1909,31.1985,31.1756,31.1985,183100.0
2014-07-28 11:40:00,40.85,40.87,40.84,40.87,138900.0,31.1985,31.2138,31.1909,31.2138,138900.0
2014-07-28 11:45:00,40.87,40.88,40.83,40.85,455500.0,31.2138,31.2214,31.1832,31.1985,455500.0
2014-07-28 11:50:00,40.85,40.87,40.85,40.87,60000.0,31.1985,31.2138,31.1985,31.2138,60000.0
2014-07-28 11:55:00,40.86,40.87,40.84,40.85,122400.0,31.2061,31.2138,31.1909,31.1985,122400.0
2014-07-28 12:00:00,40.86,40.86,40.81,40.83,206600.0,31.2061,31.2061,31.168,31.1832,206600.0
2014-07-28 12:05:00,40.83,40.85,40.83,40.85,93200.0,31.1832,31.1985,31.1832,31.1985,93200.0
2014-07-28 12:10:00,40.85,40.85,40.83,40.84,62500.0,31.1985,31.1985,31.1832,31.1909,62500.0
2014-07-28 12:15:00,40.84,40.85,40.84,40.84,44900.0,31.1909,31.1985,31.1909,31.1909,44900.0
2014-07-28 12:20:00,40.84,40.85,40.84,40.85,15400.0,31.1909,31.1985,31.1909,31.1985,15400.0
2014-07-28 12:25:00,40.85,40.86,40.82,40.83,203400.0,31.1985,31.2061,31.1756,31.1832,203400.0
2014-07-28 12:30:00,40.84,40.86,40.84,40.86,77400.0,31.1909,31.2061,31.1909,31.2061,77400.0
2014-07-28 12:35:00,40.86,40.86,40.85,40.86,25000.0,31.2061,31.2061,31.1985,31.2061,25000.0
2014-07-28 12:40:00,40.86,40.87,40.86,40.87,46900.0,31.2061,31.2138,31.2061,31.2138,46900.0
2014-07-28 12:45:00,40.86,40.91,40.86,40.9,212600.0,31.2061,31.2443,31.2061,31.2367,212600.0
2014-07-28 12:50:00,40.9,40.91,40.89,40.9,53700.0,31.2367,31.2443,31.2291,31.2367,53700.0
2014-07-28 12:55:00,40.9,40.92,40.89,40.91,105400.0,31.2367,31.252,31.2291,31.2443,105400.0
2014-07-28 13:00:00,40.91,40.91,40.9,40.91,15400.0,31.2443,31.2443,31.2367,31.2443,15400.0
2014-07-28 13:05:00,40.91,40.91,40.9,40.91,32700.0,31.2443,31.2443,31.2367,31.2443,32700.0
2014-07-28 13:10:00,40.91,40.93,40.9,40.91,190500.0,31.2443,31.2596,31.2367,31.2443,190500.0
2014-07-28 13:15:00,40.91,40.92,40.91,40.92,14700.0,31.2443,31.252,31.2443,31.252,14700.0
2014-07-28 13:20:00,40.92,40.94,40.91,40.94,72600.0,31.252,31.2672,31.2443,31.2672,72600.0
2014-07-28 13:25:00,40.94,40.95,40.93,40.95,82800.0,31.2672,31.2749,31.2596,31.2749,82800.0
2014-07-28 13:30:00,40.95,40.96,40.94,40.94,110000.0,31.2749,31.2825,31.2672,31.2672,110000.0
2014-07-28 13:35:00,40.95,40.95,40.92,40.94,191000.0,31.2749,31.2749,31.252,31.2672,191000.0
2014-07-28 13:40:00,40.94,40.96,40.94,40.96,25600.0,31.2672,31.2825,31.2672,31.2825,25600.0
2014-07-28 13:45:00,40.96,40.96,40.95,40.96,52800.0,31.2825,31.2825,31.2749,31.2825,52800.0
2014-07-28 13:50:00,40.96,40.97,40.95,40.96,116200.0,31.2825,31.2902,31.2749,31.2825,116200.0
2014-07-28 13:55:00,40.96,40.96,40.94,40.95,55800.0,31.2825,31.2825,31.2672,31.2749,55800.0
2014-07-28 14:00:00,40.94,40.95,40.94,40.95,292900.0,31.2672,31.2749,31.2672,31.2749,292900.0
2014-07-28 14:05:00,40.95,40.95,40.94,40.94,19200.0,31.2749,31.2749,31.2672,31.2672,19200.0
2014-07-28 14:10:00,40.95,40.95,40.94,40.95,18500.0,31.2749,31.2749,31.2672,31.2749,18500.0
2014-07-28 14:15:00,40.95,40.95,40.92,40.92,192700.0,31.2749,31.2749,31.252,31.252,192700.0
2014-07-28 14:20:00,40.92,40.93,40.91,40.91,77500.0,31.252,31.2596,31.2443,31.2443,77500.0
2014-07-28 14:25:00,40.91,40.92,40.9,40.9,42100.0,31.2443,31.252,31.2367,31.2367,42100.0
2014-07-28 14:30:00,40.9,40.91,40.89,40.89,97600.0,31.2367,31.2443,31.2291,31.2291,97600.0
2014-07-28 14:35:00,40.9,40.9,40.89,40.9,42300.0,31.2367,31.2367,31.2291,31.2367,42300.0
2014-07-28 14:40:00,40.9,40.9,40.89,40.9,145900.0,31.2367,31.2367,31.2291,31.2367,145900.0
2014-07-28 14:45:00,40.89,40.91,40.89,40.9,215800.0,31.2291,31.2443,31.2291,31.2367,215800.0
2014-07-28 14:50:00,40.9,40.92,40.89,40.91,127800.0,31.2367,31.252,31.2291,31.2443,127800.0
2014-07-28 14:55:00,40.91,40.92,40.89,40.9,310900.0,31.2443,31.252,31.2291,31.2367,310900.0
2014-07-28 15:00:00,40.9,40.93,40.89,40.91,438700.0,31.2367,31.2596,31.2291,31.2443,438700.0
2014-07-28 15:05:00,40.91,40.94,40.91,40.94,131300.0,31.2443,31.2672,31.2443,31.2672,131300.0
2014-07-28 15:10:00,40.93,40.94,40.9,40.9,80200.0,31.2596,31.2672,31.2367,31.2367,80200.0
2014-07-28 15:15:00,40.9,40.94,40.9,40.93,547900.0,31.2367,31.2672,31.2367,31.2596,547900.0
2014-07-28 15:20:00,40.94,40.94,40.92,40.92,76700.0,31.2672,31.2672,31.252,31.252,76700.0
2014-07-28 15:25:00,40.92,40.93,40.92,40.92,91600.0,31.252,31.2596,31.252,31.252,91600.0
2014-07-28 15:30:00,40.92,40.92,40.9,40.91,351900.0,31.252,31.252,31.2367,31.2443,351900.0
2014-07-28 15:35:00,40.91,40.92,40.91,40.91,152000.0,31.2443,31.252,31.2443,31.2443,152000.0
2014-07-28 15:40:00,40.91,40.95,40.91,40.95,447100.0,31.2443,31.2749,31.2443,31.2749,447100.0
2014-07-28 15:45:00,40.95,40.96,40.93,40.96,851800.0,31.2749,31.2825,31.2596,31.2825,851800.0
2014-07-28 15:50:00,40.96,40.97,40.95,40.96,580100.0,31.2825,31.2902,31.2749,31.2825,580100.0
2014-07-28 15:55:00,40.96,41.08,40.95,41.05,4600200.0,31.2825,31.3742,31.2749,31.3513,4600200.0
2014-07-29 09:30:00,41.23,41.3,41.17,41.23,646500.0,31.4887,31.5422,31.4429,31.4887,646500.0
2014-07-29 09:35:00,41.23,41.26,41.2,41.21,453900.0,31.4887,31.5116,31.4658,31.4735,453900.0
2014-07-29 09:40:00,41.21,41.21,41.18,41.2,479300.0,31.4735,31.4735,31.4505,31.4658,479300.0
2014-07-29 09:45:00,41.2,41.23,41.19,41.21,394300.0,31.4658,31.4887,31.4582,31.4735,394300.0
2014-07-29 09:50:00,41.2,41.21,41.16,41.19,440500.0,31.4658,31.4735,31.4353,31.4582,440500.0
2014-07-29 09:55:00,41.2,41.23,41.19,41.23,312200.0,31.4658,31.4887,31.4582,31.4887,312200.0
2014-07-29 10:00:00,41.23,41.23,41.18,41.19,563600.0,31.4887,31.4887,31.4505,31.4582,563600.0
2014-07-29 10:05:00,41.18,41.19,41.15,41.18,276400.0,31.4505,31.4582,31.4276,31.4505,276400.0
2014-07-29 10:10:00,41.18,41.19,41.16,41.18,200000.0,31.4505,31.4582,31.4353,31.4505,200000.0
2014-07-29 10:15:00,41.19,41.2,41.18,41.19,109800.0,31.4582,31.4658,31.4505,31.4582,109800.0
2014-07-29 10:20:00,41.2,41.2,41.17,41.18,214200.0,31.4658,31.4658,31.4429,31.4505,214200.0
2014-07-29 10:25:00,41.18,41.2,41.17,41.2,218400.0,31.4505,31.4658,31.4429,31.4658,218400.0
2014-07-29 10:30:00,41.19,41.2,41.19,41.19,188200.0,31.4582,31.4658,31.4582,31.4582,188200.0
2014-07-29 10:35:00,41.19,41.22,41.19,41.21,484200.0,31.4582,31.4811,31.4582,31.4735,484200.0
2014-07-29 10:40:00,41.21,41.23,41.21,41.23,234800.0,31.4735,31.4887,31.4735,31.4887,234800.0
2014-07-29 10:45:00,41.23,41.25,41.22,41.23,270400.0,31.4887,31.504,31.4811,31.4887,270400.0
2014-07-29 10:50:00,41.23,41.23,41.2,41.21,201400.0,31.4887,31.4887,31.4658,31.4735,201400.0
2014-07-29 10:55:00,41.22,41.23,41.21,41.23,128500.0,31.4811,31.4887,31.4735,31.4887,128500.0
2014-07-29 11:00:00,41.23,41.23,41.19,41.19,159000.0,31.4887,31.4887,31.4582,31.4582,159000.0
2014-07-29 11:05:00,41.19,41.19,41.14,41.14,113600.0,31.4582,31.4582,31.42,31.42,113600.0
2014-07-29 11:10:00,41.14,41.15,41.1,41.14,188500.0,31.42,31.4276,31.3894,31.42,188500.0
2014-07-29 11:15:00,41.15,41.18,41.14,41.16,121400.0,31.4276,31.4505,31.42,31.4353,121400.0
2014-07-29 11:20:00,41.16,41.16,41.14,41.14,67400.0,31.4353,31.4353,31.42,31.42,67400.0
2014-07-29 11:25:00,41.14,41.14,41.12,41.13,83500.0,31.42,31.42,31.4047,31.4124,83500.0
2014-07-29 11:30:00,41.12,41.12,41.08,41.08,84900.0,31.4047,31.4047,31.3742,31.3742,84900.0
2014-07-29 11:35:00,41.09,41.09,41.05,41.06,239700.0,31.3818,31.3818,31.3513,31.3589,239700.0
2014-07-29 11:40:00,41.06,41.09,41.05,41.06,227100.0,31.3589,31.3818,31.3513,31.3589,227100.0
2014-07-29 11:45:00,41.06,41.09,41.06,41.07,132400.0,31.3589,31.3818,31.3589,31.3665,132400.0
2014-07-29 11:50:00,41.06,41.07,41.04,41.04,157100.0,31.3589,31.3665,31.3436,31.3436,157100.0
2014-07-29 11:55:00,41.04,41.07,41.04,41.07,106000.0,31.3436,31.3665,31.3436,31.3665,106000.0
2014-07-29 12:00:00,41.08,41.09,41.07,41.09,81400.0,31.3742,31.3818,31.3665,31.3818,81400.0
2014-07-29 12:05:00,41.09,41.09,41.08,41.09,10900.0,31.3818,31.3818,31.3742,31.3818,10900.0
2014-07-29 12:10:00,41.08,41.11,41.08,41.11,94300.0,31.3742,31.3971,31.3742,31.3971,94300.0
2014-07-29 12:15:00,41.11,41.11,41.07,41.08,104300.0,31.3971,31.3971,31.3665,31.3742,104300.0
2014-07-29 12:20:00,41.08,41.12,41.07,41.11,181200.0,31.3742,31.4047,31.3665,31.3971,181200.0
2014-07-29 12:25:00,41.11,41.13,41.1,41.1,269100.0,31.3971,31.4124,31.3894,31.3894,269100.0
2014-07-29 12:30:00,41.1,41.11,41.1,41.11,41300.0,31.3894,31.3971,31.3894,31.3971,41300.0
2014-07-29 12:35:00,41.11,41.13,41.11,41.13,78600.0,31.3971,31.4124,31.3971,31.4124,78600.0
2014-07-29 12:40:00,41.13,41.13,41.12,41.12,50600.0,31.4124,31.4124,31.4047,31.4047,50600.0
2014-07-29 12:45:00,41.13,41.14,41.12,41.13,78800.0,31.4124,31.42,31.4047,31.4124,78800.0
2014-07-29 12:50:00,41.12,41.14,41.12,41.12,75300.0,31.4047,31.42,31.4047,31.4047,75300.0
2014-07-29 12:55:00,41.12,41.14,41.12,41.14,41000.0,31.4047,31.42,31.4047,31.42,41000.0
2014-07-29 13:00:00,41.14,41.14,41.11,41.12,41600.0,31.42,31.42,31.3971,31.4047,41600.0
2014-07-29 13:05:00,41.12,41.15,41.11,41.15,60300.0,31.4047,31.4276,31.3971,31.4276,60300.0
2014-07-29 13:10:00,41.14,41.15,41.11,41.11,45300.0,31.42,31.4276,31.3971,31.3971,45300.0
2014-07-29 13:15:00,41.11,41.12,41.11,41.12,39000.0,31.3971,31.4047,31.3971,31.4047,39000.0
2014-07-29 13:20:00,41.12,41.15,41.12,41.15,45700.0,31.4047,31.4276,31.4047,31.4276,45700.0
2014-07-29 13:25:00,41.15,41.15,41.14,41.15,52200.0,31.4276,31.4276,31.42,31.4276,52200.0
2014-07-29 13:30:00,41.15,41.15,41.14,41.15,54300.0,31.4276,31.4276,31.42,31.4276,54300.0
2014-07-29 13:35:00,41.15,41.15,41.11,41.11,162400.0,31.4276,31.4276,31.3971,31.3971,162400.0
2014-07-29 13:40:00,41.11,41.13,41.11,41.12,42500.0,31.3971,31.4124,31.3971,31.4047,42500.0
2014-07-29 13:45:00,41.12,41.13,41.12,41.12,16600.0,31.4047,31.4124,31.4047,31.4047,16600.0
2014-07-29 13:50:00,41.13,41.13,41.12,41.12,41900.0,31.4124,31.4124,31.4047,31.4047,41900.0
2014-07-29 13:55:00,41.12,41.14,41.12,41.13,137400.0,31.4047,31.42,31.4047,31.4124,137400.0
2014-07-29 14:00:00,41.13,41.14,41.12,41.14,57500.0,31.4124,31.42,31.4047,31.42,57500.0
2014-07-29 14:05:00,41.13,41.14,41.11,41.12,23600.0,31.4124,31.42,31.3971,31.4047,23600.0
2014-07-29 14:10:00,41.11,41.14,41.11,41.14,68200.0,31.3971,31.42,31.3971,31.42,68200.0
2014-07-29 14:15:00,41.14,41.15,41.12,41.12,115100.0,31.42,31.4276,31.4047,31.4047,115100.0
2014-07-29 14:20:00,41.12,41.12,41.09,41.1,252200.0,31.4047,31.4047,31.3818,31.3894,252200.0
2014-07-29 14:25:00,41.1,41.12,41.09,41.12,626300.0,31.3894,31.4047,31.3818,31.4047,626300.0
2014-07-29 14:30:00,41.12,41.13,41.12,41.13,61900.0,31.4047,31.4124,31.4047,31.4124,61900.0
2014-07-29 14:35:00,41.12,41.13,41.1,41.1,554800.0,31.4047,31.4124,31.3894,31.3894,554800.0
2014-07-29 14:40:00,41.11,41.11,41.08,41.09,63300.0,31.3971,31.3971,31.3742,31.3818,63300.0
2014-07-29 14:45:00,41.08,41.11,41.08,41.11,81500.0,31.3742,31.3971,31.3742,31.3971,81500.0
2014-07-29 14:50:00,41.1,41.11,41.08,41.08,33100.0,31.3894,31.3971,31.3742,31.3742,33100.0
2014-07-29 14:55:00,41.08,41.1,41.06,41.07,120100.0,31.3742,31.3894,31.3589,31.3665,120100.0
2014-07-29 15:00:00,41.07,41.09,41.05,41.09,265700.0,31.3665,31.3818,31.3513,31.3818,265700.0
2014-07-29 15:05:00,41.08,41.12,41.07,41.09,137000.0,31.3742,31.4047,31.3665,31.3818,137000.0
2014-07-29 15:10:00,41.09,41.1,41.07,41.1,102500.0,31.3818,31.3894,31.3665,31.3894,102500.0
2014-07-29 15:15:00,41.11,41.11,41.09,41.09,78500.0,31.3971,31.3971,31.3818,31.3818,78500.0
2014-07-29 15:20:00,41.09,41.09,41.06,41.06,123000.0,31.3818,31.3818,31.3589,31.3589,123000.0
2014-07-29 15:25:00,41.06,41.07,41.04,41.05,104500.0,31.3589,31.3665,31.3436,31.3513,104500.0
2014-07-29 15:30:00,41.05,41.05,41.03,41.03,139000.0,31.3513,31.3513,31.336,31.336,139000.0
2014-07-29 15:35:00,41.04,41.06,41.03,41.06,138000.0,31.3436,31.3589,31.336,31.3589,138000.0
2014-07-29 15:40:00,41.06,41.06,41.03,41.03,244900.0,31.3589,31.3589,31.336,31.336,244900.0
2014-07-29 15:45:00,41.03,41.04,41.0,41.02,596500.0,31.336,31.3436,31.3131,31.3283,596500.0
2014-07-29 15:50:00,41.01,41.01,40.99,41.0,293800.0,31.3207,31.3207,31.3054,31.3131,293800.0
2014-07-29 15:55:00,40.99,41.0,40.95,40.95,1129100.0,31.3054,31.3131,31.2749,31.2749,1129100.0
2014-07-30 09:30:00,41.07,41.18,41.05,41.06,273600.0,31.3665,31.4505,31.3513,31.3589,273600.0
2014-07-30 09:35:00,41.07,41.1,40.98,40.99,479800.0,31.3665,31.3894,31.2978,31.3054,479800.0
2014-07-30 09:40:00,40.99,41.07,40.99,41.06,246600.0,31.3054,31.3665,31.3054,31.3589,246600.0
2014-07-30 09:45:00,41.07,41.09,41.05,41.08,269500.0,31.3665,31.3818,31.3513,31.3742,269500.0
2014-07-30 09:50:00,41.09,41.15,41.09,41.12,1489600.0,31.3818,31.4276,31.3818,31.4047,1489600.0
2014-07-30 09:55:00,41.13,41.13,41.05,41.05,215900.0,31.4124,31.4124,31.3513,31.3513,215900.0
2014-07-30 10:00:00,41.05,41.06,40.97,40.98,241700.0,31.3513,31.3589,31.2902,31.2978,241700.0
2014-07-30 10:05:00,40.98,41.02,40.96,41.02,166500.0,31.2978,31.3283,31.2825,31.3283,166500.0
2014-07-30 10:10:00,41.02,41.05,41.0,41.02,55100.0,31.3283,31.3513,31.3131,31.3283,55100.0
2014-07-30 10:15:00,41.03,41.04,41.0,41.02,74300.0,31.336,31.3436,31.3131,31.3283,74300.0
2014-07-30 10:20:00,41.01,41.05,41.01,41.02,141700.0,31.3207,31.3513,31.3207,31.3283,141700.0
2014-07-30 10:25:00,41.02,41.03,40.98,40.98,117300.0,31.3283,31.336,31.2978,31.2978,117300.0
2014-07-30 10:30:00,40.98,41.0,40.95,40.97,110800.0,31.2978,31.3131,31.2749,31.2902,110800.0
2014-07-30 10:35:00,40.98,41.0,40.95,40.97,114000.0,31.2978,31.3131,31.2749,31.2902,114000.0
2014-07-30 10:40:00,40.97,40.99,40.93,40.94,91600.0,31.2902,31.3054,31.2596,31.2672,91600.0
2014-07-30 10:45:00,40.93,40.96,40.92,40.96,91800.0,31.2596,31.2825,31.252,31.2825,91800.0
2014-07-30 10:50:00,40.95,40.97,40.94,40.95,55100.0,31.2749,31.2902,31.2672,31.2749,55100.0
2014-07-30 10:55:00,40.95,40.95,40.91,40.94,68700.0,31.2749,31.2749,31.2443,31.2672,68700.0
2014-07-30 11:00:00,40.94,40.94,40.86,40.87,205600.0,31.2672,31.2672,31.2061,31.2138,205600.0
2014-07-30 11:05:00,40.87,40.87,40.75,40.8,749100.0,31.2138,31.2138,31.1221,31.1603,749100.0
2014-07-30 11:10:00,40.8,40.82,40.75,40.79,179700.0,31.1603,31.1756,31.1221,31.1527,179700.0
2014-07-30 11:15:00,40.79,40.83,40.79,40.83,74100.0,31.1527,31.1832,31.1527,31.1832,74100.0
2014-07-30 11:20:00,40.83,40.85,40.82,40.85,74400.0,31.1832,31.1985,31.1756,31.1985,74400.0
2014-07-30 11:25:00,40.85,40.86,40.82,40.84,91300.0,31.1985,31.2061,31.1756,31.1909,91300.0
2014-07-30 11:30:00,40.84,40.85,40.83,40.84,74100.0,31.1909,31.1985,31.1832,31.1909,74100.0
2014-07-30 11:35:00,40.83,40.83,40.79,40.79,92600.0,31.1832,31.1832,31.1527,31.1527,92600.0
2014-07-30 11:40:00,40.8,40.8,40.76,40.76,63900.0,31.1603,31.1603,31.1298,31.1298,63900.0
2014-07-30 11:45:00,40.75,40.76,40.71,40.72,160200.0,31.1221,31.1298,31.0916,31.0992,160200.0
2014-07-30 11:50:00,40.71,40.74,40.7,40.73,97800.0,31.0916,31.1145,31.084,31.1069,97800.0
2014-07-30 11:55:00,40.73,40.73,40.7,40.71,58400.0,31.1069,31.1069,31.084,31.0916,58400.0
2014-07-30 12:00:00,40.71,40.73,40.7,40.73,37600.0,31.0916,31.1069,31.084,31.1069,37600.0
2014-07-30 12:05:00,40.73,40.73,40.67,40.7,127300.0,31.1069,31.1069,31.061,31.084,127300.0
2014-07-30 12:10:00,40.69,40.73,40.69,40.69,103700.0,31.0763,31.1069,31.0763,31.0763,103700.0
2014-07-30 12:15:00,40.7,40.7,40.68,40.68,88700.0,31.084,31.084,31.0687,31.0687,88700.0
2014-07-30 12:20:00,40.69,40.7,40.67,40.69,60800.0,31.0763,31.084,31.061,31.0763,60800.0
2014-07-30 12:25:00,40.69,40.71,40.69,40.7,68000.0,31.0763,31.0916,31.0763,31.084,68000.0
2014-07-30 12:30:00,40.71,40.71,40.68,40.68,86100.0,31.0916,31.0916,31.0687,31.0687,86100.0
2014-07-30 12:35:00,40.68,40.72,40.68,40.72,52000.0,31.0687,31.0992,31.0687,31.0992,52000.0
2014-07-30 12:40:00,40.71,40.72,40.68,40.68,33100.0,31.0916,31.0992,31.0687,31.0687,33100.0
2014-07-30 12:45:00,40.69,40.71,40.68,40.69,197700.0,31.0763,31.0916,31.0687,31.0763,197700.0
2014-07-30 12:50:00,40.69,40.69,40.64,40.65,174700.0,31.0763,31.0763,31.0381,31.0458,174700.0
2014-07-30 12:55:00,40.64,40.66,40.64,40.64,137400.0,31.0381,31.0534,31.0381,31.0381,137400.0
2014-07-30 13:00:00,40.65,40.65,40.6,40.61,82700.0,31.0458,31.0458,31.0076,31.0152,82700.0
2014-07-30 13:05:00,40.61,40.62,40.6,40.61,107200.0,31.0152,31.0229,31.0076,31.0152,107200.0
2014-07-30 13:10:00,40.61,40.61,40.6,40.6,98600.0,31.0152,31.0152,31.0076,31.0076,98600.0
2014-07-30 13:15:00,40.6,40.61,40.57,40.58,156800.0,31.0076,31.0152,30.9847,30.9923,156800.0
2014-07-30 13:20:00,40.59,40.6,40.58,40.59,46400.0,30.9999,31.0076,30.9923,30.9999,46400.0
2014-07-30 13:25:00,40.59,40.59,40.55,40.57,101100.0,30.9999,30.9999,30.9694,30.9847,101100.0
2014-07-30 13:30:00,40.56,40.6,40.56,40.59,98400.0,30.977,31.0076,30.977,30.9999,98400.0
2014-07-30 13:35:00,40.59,40.62,40.59,40.6,149400.0,30.9999,31.0229,30.9999,31.0076,149400.0
2014-07-30 13:40:00,40.6,40.62,40.6,40.62,114500.0,31.0076,31.0229,31.0076,31.0229,114500.0
2014-07-30 13:45:00,40.62,40.63,40.59,40.59,278500.0,31.0229,31.0305,30.9999,30.9999,278500.0
2014-07-30 13:50:00,40.59,40.61,40.54,40.56,350100.0,30.9999,31.0152,30.9618,30.977,350100.0
2014-07-30 13:55:00,40.56,40.64,40.55,40.61,319100.0,30.977,31.0381,30.9694,31.0152,319100.0
2014-07-30 14:00:00,40.62,40.72,40.54,40.65,286200.0,31.0229,31.0992,30.9618,31.0458,286200.0
2014-07-30 14:05:00,40.64,40.75,40.64,40.73,207300.0,31.0381,31.1221,31.0381,31.1069,207300.0
2014-07-30 14:10:00,40.73,40.8,40.73,40.76,306300.0,31.1069,31.1603,31.1069,31.1298,306300.0
2014-07-30 14:15:00,40.76,40.81,40.73,40.73,250000.0,31.1298,31.168,31.1069,31.1069,250000.0
2014-07-30 14:20:00,40.73,40.74,40.67,40.68,295400.0,31.1069,31.1145,31.061,31.0687,295400.0
2014-07-30 14:25:00,40.69,40.72,40.66,40.72,181300.0,31.0763,31.0992,31.0534,31.0992,181300.0
2014-07-30 14:30:00,40.73,40.75,40.66,40.67,91600.0,31.1069,31.1221,31.0534,31.061,91600.0
2014-07-30 14:35:00,40.68,40.68,40.62,40.64,142200.0,31.0687,31.0687,31.0229,31.0381,142200.0
2014-07-30 14:40:00,40.64,40.66,40.6,40.61,203000.0,31.0381,31.0534,31.0076,31.0152,203000.0
2014-07-30 14:45:00,40.62,40.63,40.55,40.57,234900.0,31.0229,31.0305,30.9694,30.9847,234900.0
2014-07-30 14:50:00,40.57,40.62,40.57,40.6,346900.0,30.9847,31.0229,30.9847,31.0076,346900.0
2014-07-30 14:55:00,40.59,40.59,40.53,40.55,279700.0,30.9999,30.9999,30.9541,30.9694,279700.0
2014-07-30 15:00:00,40.55,40.6,40.54,40.59,373700.0,30.9694,31.0076,30.9618,30.9999,373700.0
2014-07-30 15:05:00,40.58,40.64,40.57,40.64,116900.0,30.9923,31.0381,30.9847,31.0381,116900.0
2014-07-30 15:10:00,40.64,40.65,40.6,40.64,138900.0,31.0381,31.0458,31.0076,31.0381,138900.0
2014-07-30 15:15:00,40.63,40.68,40.63,40.68,59400.0,31.0305,31.0687,31.0305,31.0687,59400.0
2014-07-30 15:20:00,40.68,40.68,40.66,40.66,81200.0,31.0687,31.0687,31.0534,31.0534,81200.0
2014-07-30 15:25:00,40.66,40.68,40.66,40.68,145300.0,31.0534,31.0687,31.0534,31.0687,145300.0
2014-07-30 15:30:00,40.68,40.72,40.68,40.71,183800.0,31.0687,31.0992,31.0687,31.0916,183800.0
2014-07-30 15:35:00,40.71,40.72,40.66,40.7,420000.0,31.0916,31.0992,31.0534,31.084,420000.0
2014-07-30 15:40:00,40.71,40.74,40.7,40.74,130900.0,31.0916,31.1145,31.084,31.1145,130900.0
2014-07-30 15:45:00,40.73,40.74,40.73,40.73,248900.0,31.1069,31.1145,31.1069,31.1069,248900.0
2014-07-30 15:50:00,40.73,40.74,40.73,40.73,223400.0,31.1069,31.1145,31.1069,31.1069,223400.0
2014-07-30 15:55:00,40.73,40.77,40.71,40.72,1124600.0,31.1069,31.1374,31.0916,31.0992,1124600.0
2014-07-31 09:30:00,40.8,40.87,40.76,40.85,592400.0,31.1603,31.2138,31.1298,31.1985,592400.0
2014-07-31 09:35:00,40.85,40.88,40.84,40.84,406000.0,31.1985,31.2214,31.1909,31.1909,406000.0
2014-07-31 09:40:00,40.84,40.89,40.83,40.85,550800.0,31.1909,31.2291,31.1832,31.1985,550800.0
2014-07-31 09:45:00,40.84,40.91,40.83,40.89,401500.0,31.1909,31.2443,31.1832,31.2291,401500.0
2014-07-31 09:50:00,40.89,40.9,40.85,40.87,346500.0,31.2291,31.2367,31.1985,31.2138,346500.0
2014-07-31 09:55:00,40.86,40.87,40.8,40.82,341100.0,31.2061,31.2138,31.1603,31.1756,341100.0
2014-07-31 10:00:00,40.82,40.85,40.8,40.83,314500.0,31.1756,31.1985,31.1603,31.1832,314500.0
2014-07-31 10:05:00,40.83,40.85,40.82,40.84,249500.0,31.1832,31.1985,31.1756,31.1909,249500.0
2014-07-31 10:10:00,40.83,40.87,40.83,40.85,209400.0,31.1832,31.2138,31.1832,31.1985,209400.0
2014-07-31 10:15:00,40.85,40.89,40.84,40.88,101600.0,31.1985,31.2291,31.1909,31.2214,101600.0
2014-07-31 10:20:00,40.89,40.89,40.85,40.86,118100.0,31.2291,31.2291,31.1985,31.2061,118100.0
2014-07-31 10:25:00,40.85,40.86,40.81,40.83,153100.0,31.1985,31.2061,31.168,31.1832,153100.0
2014-07-31 10:30:00,40.84,40.85,40.78,40.78,153500.0,31.1909,31.1985,31.145,31.145,153500.0
2014-07-31 10:35:00,40.78,40.81,40.78,40.79,155200.0,31.145,31.168,31.145,31.1527,155200.0
2014-07-31 10:40:00,40.78,40.8,40.77,40.79,201100.0,31.145,31.1603,31.1374,31.1527,201100.0
2014-07-31 10:45:00,40.79,40.79,40.76,40.77,148600.0,31.1527,31.1527,31.1298,31.1374,148600.0
2014-07-31 10:50:00,40.77,40.78,40.71,40.71,519000.0,31.1374,31.145,31.0916,31.0916,519000.0
2014-07-31 10:55:00,40.71,40.71,40.63,40.65,502300.0,31.0916,31.0916,31.0305,31.0458,502300.0
2014-07-31 11:00:00,40.65,40.67,40.6,40.63,908100.0,31.0458,31.061,31.0076,31.0305,908100.0
2014-07-31 11:05:00,40.62,40.63,40.56,40.57,302300.0,31.0229,31.0305,30.977,30.9847,302300.0
2014-07-31 11:10:00,40.58,40.59,40.55,40.56,249600.0,30.9923,30.9999,30.9694,30.977,249600.0
2014-07-31 11:15:00,40.56,40.56,40.51,40.52,326900.0,30.977,30.977,30.9388,30.9465,326900.0
2014-07-31 11:20:00,40.51,40.54,40.51,40.53,470600.0,30.9388,30.9618,30.9388,30.9541,470600.0
2014-07-31 11:25:00,40.53,40.55,40.52,40.54,256400.0,30.9541,30.9694,30.9465,30.9618,256400.0
2014-07-31 11:30:00,40.55,40.55,40.53,40.55,188700.0,30.9694,30.9694,30.9541,30.9694,188700.0
2014-07-31 11:35:00,40.54,40.55,40.51,40.54,653800.0,30.9618,30.9694,30.9388,30.9618,653800.0
2014-07-31 11:40:00,40.54,40.59,40.52,40.52,902900.0,30.9618,30.9999,30.9465,30.9465,902900.0
2014-07-31 11:45:00,40.52,40.53,40.5,40.5,181400.0,30.9465,30.9541,30.9312,30.9312,181400.0
2014-07-31 11:50:00,40.5,40.51,40.44,40.44,398600.0,30.9312,30.9388,30.8854,30.8854,398600.0
2014-07-31 11:55:00,40.44,40.45,40.44,40.45,484900.0,30.8854,30.893,30.8854,30.893,484900.0
2014-07-31 12:00:00,40.44,40.51,40.44,40.48,605900.0,30.8854,30.9388,30.8854,30.9159,605900.0
2014-07-31 12:05:00,40.49,40.5,40.47,40.48,725400.0,30.9236,30.9312,30.9083,30.9159,725400.0
2014-07-31 12:10:00,40.48,40.48,40.44,40.46,162800.0,30.9159,30.9159,30.8854,30.9007,162800.0
2014-07-31 12:15:00,40.46,40.46,40.41,40.42,444900.0,30.9007,30.9007,30.8625,30.8701,444900.0
2014-07-31 12:20:00,40.41,40.43,40.4,40.42,372900.0,30.8625,30.8777,30.8548,30.8701,372900.0
2014-07-31 12:25:00,40.41,40.43,40.39,40.39,243800.0,30.8625,30.8777,30.8472,30.8472,243800.0
2014-07-31 12:30:00,40.39,40.39,40.37,40.38,373300.0,30.8472,30.8472,30.8319,30.8396,373300.0
2014-07-31 12:35:00,40.38,40.4,40.36,40.39,333300.0,30.8396,30.8548,30.8243,30.8472,333300.0
2014-07-31 12:40:00,40.39,40.45,40.38,40.44,267700.0,30.8472,30.893,30.8396,30.8854,267700.0
2014-07-31 12:45:00,40.44,40.45,40.41,40.44,397900.0,30.8854,30.893,30.8625,30.8854,397900.0
2014-07-31 12:50:00,40.44,40.47,40.42,40.42,464600.0,30.8854,30.9083,30.8701,30.8701,464600.0
2014-07-31 12:55:00,40.42,40.44,40.41,40.43,496300.0,30.8701,30.8854,30.8625,30.8777,496300.0
2014-07-31 13:00:00,40.43,40.43,40.41,40.42,204800.0,30.8777,30.8777,30.8625,30.8701,204800.0
2014-07-31 13:05:00,40.42,40.43,40.41,40.43,89200.0,30.8701,30.8777,30.8625,30.8777,89200.0
2014-07-31 13:10:00,40.43,40.44,40.43,40.44,145300.0,30.8777,30.8854,30.8777,30.8854,145300.0
2014-07-31 13:15:00,40.44,40.44,40.42,40.44,75500.0,30.8854,30.8854,30.8701,30.8854,75500.0
2014-07-31 13:20:00,40.44,40.45,40.42,40.43,90000.0,30.8854,30.893,30.8701,30.8777,90000.0
2014-07-31 13:25:00,40.43,40.44,40.43,40.44,40100.0,30.8777,30.8854,30.8777,30.8854,40100.0
2014-07-31 13:30:00,40.45,40.5,40.45,40.5,98400.0,30.893,30.9312,30.893,30.9312,98400.0
2014-07-31 13:35:00,40.5,40.53,40.49,40.53,214500.0,30.9312,30.9541,30.9236,30.9541,214500.0
2014-07-31 13:40:00,40.53,40.53,40.52,40.52,157500.0,30.9541,30.9541,30.9465,30.9465,157500.0
2014-07-31 13:45:00,40.53,40.53,40.49,40.51,234500.0,30.9541,30.9541,30.9236,30.9388,234500.0
2014-07-31 13:50:00,40.52,40.54,40.52,40.52,71000.0,30.9465,30.9618,30.9465,30.9465,71000.0
2014-07-31 13:55:00,40.52,40.56,40.52,40.56,109000.0,30.9465,30.977,30.9465,30.977,109000.0
2014-07-31 14:00:00,40.56,40.57,40.54,40.57,137300.0,30.977,30.9847,30.9618,30.9847,137300.0
2014-07-31 14:05:00,40.57,40.63,40.57,40.62,187700.0,30.9847,31.0305,30.9847,31.0229,187700.0
2014-07-31 14:10:00,40.62,40.62,40.6,40.61,57600.0,31.0229,31.0229,31.0076,31.0152,57600.0
2014-07-31 14:15:00,40.61,40.62,40.59,40.61,158900.0,31.0152,31.0229,30.9999,31.0152,158900.0
2014-07-31 14:20:00,40.6,40.61,40.55,40.55,279900.0,31.0076,31.0152,30.9694,30.9694,279900.0
2014-07-31 14:25:00,40.56,40.61,40.56,40.61,78900.0,30.977,31.0152,30.977,31.0152,78900.0
2014-07-31 14:30:00,40.61,40.62,40.58,40.59,135100.0,31.0152,31.0229,30.9923,30.9999,135100.0
2014-07-31 14:35:00,40.59,40.6,40.57,40.57,155400.0,30.9999,31.0076,30.9847,30.9847,155400.0
2014-07-31 14:40:00,40.58,40.58,40.52,40.52,149800.0,30.9923,30.9923,30.9465,30.9465,149800.0
2014-07-31 14:45:00,40.52,40.56,40.5,40.54,127800.0,30.9465,30.977,30.9312,30.9618,127800.0
2014-07-31 14:50:00,40.53,40.55,40.5,40.5,69600.0,30.9541,30.9694,30.9312,30.9312,69600.0
2014-07-31 14:55:00,40.5,40.51,40.46,40.47,117900.0,30.9312,30.9388,30.9007,30.9083,117900.0
2014-07-31 15:00:00,40.47,40.52,40.46,40.5,140900.0,30.9083,30.9465,30.9007,30.9312,140900.0
2014-07-31 15:05:00,40.51,40.54,40.49,40.5,178300.0,30.9388,30.9618,30.9236,30.9312,178300.0
2014-07-31 15:10:00,40.5,40.51,40.47,40.48,73600.0,30.9312,30.9388,30.9083,30.9159,73600.0
2014-07-31 15:15:00,40.47,40.52,40.47,40.51,133900.0,30.9083,30.9465,30.9083,30.9388,133900.0
2014-07-31 15:20:00,40.51,40.51,40.47,40.48,241500.0,30.9388,30.9388,30.9083,30.9159,241500.0
2014-07-31 15:25:00,40.48,40.49,40.47,40.48,171300.0,30.9159,30.9236,30.9083,30.9159,171300.0
2014-07-31 15:30:00,40.47,40.5,40.46,40.5,463800.0,30.9083,30.9312,30.9007,30.9312,463800.0
2014-07-31 15:35:00,40.5,40.53,40.49,40.53,143500.0,30.9312,30.9541,30.9236,30.9541,143500.0
2014-07-31 15:40:00,40.52,40.55,40.51,40.53,323000.0,30.9465,30.9694,30.9388,30.9541,323000.0
2014-07-31 15:45:00,40.52,40.53,40.49,40.52,610600.0,30.9465,30.9541,30.9236,30.9465,610600.0
2014-07-31 15:50:00,40.51,40.52,40.44,40.47,1119000.0,30.9388,30.9465,30.8854,30.9083,1119000.0
2014-07-31 15:55:00,40.47,40.5,40.45,40.46,1735200.0,30.9083,30.9312,30.893,30.9007,1735200.0
2014-08-01 09:30:00,40.5,40.72,40.5,40.7,1101400.0,30.9312,31.0992,30.9312,31.084,1101400.0
2014-08-01 09:35:00,40.7,40.85,40.69,40.84,1000600.0,31.084,31.1985,31.0763,31.1909,1000600.0
2014-08-01 09:40:00,40.84,40.85,40.75,40.76,192200.0,31.1909,31.1985,31.1221,31.1298,192200.0
2014-08-01 09:45:00,40.76,40.76,40.69,40.71,284100.0,31.1298,31.1298,31.0763,31.0916,284100.0
2014-08-01 09:50:00,40.71,40.76,40.7,40.75,180400.0,31.0916,31.1298,31.084,31.1221,180400.0
2014-08-01 09:55:00,40.75,40.78,40.7,40.77,628600.0,31.1221,31.145,31.084,31.1374,628600.0
2014-08-01 10:00:00,40.77,40.86,40.74,40.8,632500.0,31.1374,31.2061,31.1145,31.1603,632500.0
2014-08-01 10:05:00,40.79,40.79,40.75,40.75,265700.0,31.1527,31.1527,31.1221,31.1221,265700.0
2014-08-01 10:10:00,40.76,40.76,40.68,40.68,214700.0,31.1298,31.1298,31.0687,31.0687,214700.0
2014-08-01 10:15:00,40.68,40.71,40.62,40.63,275400.0,31.0687,31.0916,31.0229,31.0305,275400.0
2014-08-01 10:20:00,40.63,40.71,40.63,40.71,356700.0,31.0305,31.0916,31.0305,31.0916,356700.0
2014-08-01 10:25:00,40.7,40.74,40.69,40.74,212600.0,31.084,31.1145,31.0763,31.1145,212600.0
2014-08-01 10:30:00,40.73,40.74,40.69,40.71,197200.0,31.1069,31.1145,31.0763,31.0916,197200.0
2014-08-01 10:35:00,40.71,40.74,40.69,40.73,270900.0,31.0916,31.1145,31.0763,31.1069,270900.0
2014-08-01 10:40:00,40.74,40.75,40.72,40.74,115200.0,31.1145,31.1221,31.0992,31.1145,115200.0
2014-08-01 10:45:00,40.73,40.75,40.71,40.71,118600.0,31.1069,31.1221,31.0916,31.0916,118600.0
2014-08-01 10:50:00,40.71,40.73,40.7,40.7,260200.0,31.0916,31.1069,31.084,31.084,260200.0
2014-08-01 10:55:00,40.7,40.7,40.67,40.69,97000.0,31.084,31.084,31.061,31.0763,97000.0
2014-08-01 11:00:00,40.68,40.7,40.63,40.63,47900.0,31.0687,31.084,31.0305,31.0305,47900.0
2014-08-01 11:05:00,40.63,40.64,40.6,40.6,100200.0,31.0305,31.0381,31.0076,31.0076,100200.0
2014-08-01 11:10:00,40.61,40.61,40.56,40.58,164300.0,31.0152,31.0152,30.977,30.9923,164300.0
2014-08-01 11:15:00,40.59,40.6,40.56,40.59,184500.0,30.9999,31.0076,30.977,30.9999,184500.0
2014-08-01 11:20:00,40.59,40.61,40.56,40.61,175600.0,30.9999,31.0152,30.977,31.0152,175600.0
2014-08-01 11:25:00,40.61,40.62,40.58,40.6,61300.0,31.0152,31.0229,30.9923,31.0076,61300.0
2014-08-01 11:30:00,40.6,40.63,40.6,40.61,157200.0,31.0076,31.0305,31.0076,31.0152,157200.0
2014-08-01 11:35:00,40.6,40.61,40.56,40.58,200900.0,31.0076,31.0152,30.977,30.9923,200900.0
2014-08-01 11:40:00,40.57,40.59,40.55,40.56,1462400.0,30.9847,30.9999,30.9694,30.977,1462400.0
2014-08-01 11:45:00,40.56,40.57,40.5,40.5,320200.0,30.977,30.9847,30.9312,30.9312,320200.0
2014-08-01 11:50:00,40.5,40.51,40.45,40.45,142100.0,30.9312,30.9388,30.893,30.893,142100.0
2014-08-01 11:55:00,40.44,40.45,40.43,40.43,124200.0,30.8854,30.893,30.8777,30.8777,124200.0
2014-08-01 12:00:00,40.44,40.52,40.41,40.51,241000.0,30.8854,30.9465,30.8625,30.9388,241000.0
2014-08-01 12:05:00,40.51,40.51,40.45,40.46,528200.0,30.9388,30.9388,30.893,30.9007,528200.0
2014-08-01 12:10:00,40.45,40.48,40.43,40.46,84700.0,30.893,30.9159,30.8777,30.9007,84700.0
2014-08-01 12:15:00,40.47,40.53,40.45,40.51,125800.0,30.9083,30.9541,30.893,30.9388,125800.0
2014-08-01 12:20:00,40.51,40.53,40.51,40.52,49000.0,30.9388,30.9541,30.9388,30.9465,49000.0
2014-08-01 12:25:00,40.52,40.54,40.48,40.49,180800.0,30.9465,30.9618,30.9159,30.9236,180800.0
2014-08-01 12:30:00,40.48,40.52,40.48,40.51,56100.0,30.9159,30.9465,30.9159,30.9388,56100.0
2014-08-01 12:35:00,40.5,40.53,40.49,40.52,101100.0,30.9312,30.9541,30.9236,30.9465,101100.0
2014-08-01 12:40:00,40.52,40.54,40.52,40.52,98700.0,30.9465,30.9618,30.9465,30.9465,98700.0
2014-08-01 12:45:00,40.52,40.52,40.48,40.48,95900.0,30.9465,30.9465,30.9159,30.9159,95900.0
2014-08-01 12:50:00,40.48,40.49,40.45,40.49,116400.0,30.9159,30.9236,30.893,30.9236,116400.0
2014-08-01 12:55:00,40.49,40.52,40.49,40.51,361000.0,30.9236,30.9465,30.9236,30.9388,361000.0
2014-08-01 13:00:00,40.51,40.52,40.44,40.47,222700.0,30.9388,30.9465,30.8854,30.9083,222700.0
2014-08-01 13:05:00,40.46,40.49,40.44,40.49,170100.0,30.9007,30.9236,30.8854,30.9236,170100.0
2014-08-01 13:10:00,40.49,40.53,40.47,40.5,177200.0,30.9236,30.9541,30.9083,30.9312,177200.0
2014-08-01 13:15:00,40.5,40.55,40.49,40.53,94100.0,30.9312,30.9694,30.9236,30.9541,94100.0
2014-08-01 13:20:00,40.54,40.57,40.53,40.54,130200.0,30.9618,30.9847,30.9541,30.9618,130200.0
2014-08-01 13:25:00,40.54,40.65,40.53,40.64,256800.0,30.9618,31.0458,30.9541,31.0381,256800.0
2014-08-01 13:30:00,40.65,40.66,40.59,40.61,213600.0,31.0458,31.0534,30.9999,31.0152,213600.0
2014-08-01 13:35:00,40.62,40.65,40.61,40.64,65700.0,31.0229,31.0458,31.0152,31.0381,65700.0
2014-08-01 13:40:00,40.63,40.65,40.59,40.62,94700.0,31.0305,31.0458,30.9999,31.0229,94700.0
2014-08-01 13:45:00,40.61,40.67,40.6,40.64,140200.0,31.0152,31.061,31.0076,31.0381,140200.0
2014-08-01 13:50:00,40.64,40.65,40.61,40.63,37500.0,31.0381,31.0458,31.0152,31.0305,37500.0
2014-08-01 13:55:00,40.63,40.68,40.62,40.68,94400.0,31.0305,31.0687,31.0229,31.0687,94400.0
2014-08-01 14:00:00,40.67,40.7,40.67,40.68,104500.0,31.061,31.084,31.061,31.0687,104500.0
2014-08-01 14:05:00,40.69,40.74,40.67,40.74,191700.0,31.0763,31.1145,31.061,31.1145,191700.0
2014-08-01 14:10:00,40.73,40.77,40.72,40.77,173100.0,31.1069,31.1374,31.0992,31.1374,173100.0
2014-08-01 14:15:00,40.77,40.79,40.76,40.79,82800.0,31.1374,31.1527,31.1298,31.1527,82800.0
2014-08-01 14:20:00,40.79,40.8,40.76,40.76,261800.0,31.1527,31.1603,31.1298,31.1298,261800.0
2014-08-01 14:25:00,40.76,40.77,40.73,40.74,82900.0,31.1298,31.1374,31.1069,31.1145,82900.0
2014-08-01 14:30:00,40.75,40.79,40.74,40.79,84200.0,31.1221,31.1527,31.1145,31.1527,84200.0
2014-08-01 14:35:00,40.8,40.83,40.79,40.83,299400.0,31.1603,31.1832,31.1527,31.1832,299400.0
2014-08-01 14:40:00,40.83,40.86,40.82,40.86,91700.0,31.1832,31.2061,31.1756,31.2061,91700.0
2014-08-01 14:45:00,40.86,40.86,40.78,40.79,403900.0,31.2061,31.2061,31.145,31.1527,403900.0
2014-08-01 14:50:00,40.79,40.79,40.75,40.77,144700.0,31.1527,31.1527,31.1221,31.1374,144700.0
2014-08-01 14:55:00,40.76,40.78,40.75,40.77,124400.0,31.1298,31.145,31.1221,31.1374,124400.0
2014-08-01 15:00:00,40.77,40.8,40.74,40.77,181600.0,31.1374,31.1603,31.1145,31.1374,181600.0
2014-08-01 15:05:00,40.77,40.8,40.77,40.79,181900.0,31.1374,31.1603,31.1374,31.1527,181900.0
2014-08-01 15:10:00,40.79,40.81,40.77,40.77,123500.0,31.1527,31.168,31.1374,31.1374,123500.0
2014-08-01 15:15:00,40.77,40.81,40.77,40.79,117200.0,31.1374,31.168,31.1374,31.1527,117200.0
2014-08-01 15:20:00,40.8,40.82,40.79,40.8,172400.0,31.1603,31.1756,31.1527,31.1603,172400.0
2014-08-01 15:25:00,40.8,40.81,40.77,40.77,121100.0,31.1603,31.168,31.1374,31.1374,121100.0
2014-08-01 15:30:00,40.78,40.78,40.75,40.77,85100.0,31.145,31.145,31.1221,31.1374,85100.0
2014-08-01 15:35:00,40.76,40.77,40.74,40.77,139800.0,31.1298,31.1374,31.1145,31.1374,139800.0
2014-08-01 15:40:00,40.77,40.77,40.71,40.71,202900.0,31.1374,31.1374,31.0916,31.0916,202900.0
2014-08-01 15:45:00,40.71,40.71,40.65,40.67,413300.0,31.0916,31.0916,31.0458,31.061,413300.0
2014-08-01 15:50:00,40.67,40.68,40.64,40.67,588500.0,31.061,31.0687,31.0381,31.061,588500.0
2014-08-01 15:55:00,40.67,40.72,40.67,40.69,802600.0,31.061,31.0992,31.061,31.0763,802600.0
2014-08-04 09:30:00,41.03,41.05,40.93,40.94,288600.0,31.336,31.3513,31.2596,31.2672,288600.0
2014-08-04 09:35:00,40.95,40.97,40.93,40.94,235200.0,31.2749,31.2902,31.2596,31.2672,235200.0
2014-08-04 09:40:00,40.94,40.97,40.93,40.94,179000.0,31.2672,31.2902,31.2596,31.2672,179000.0
2014-08-04 09:45:00,40.94,40.95,40.92,40.92,211500.0,31.2672,31.2749,31.252,31.252,211500.0
2014-08-04 09:50:00,40.93,40.95,40.91,40.92,441000.0,31.2596,31.2749,31.2443,31.252,441000.0
2014-08-04 09:55:00,40.92,40.93,40.88,40.91,386100.0,31.252,31.2596,31.2214,31.2443,386100.0
2014-08-04 10:00:00,40.91,40.92,40.89,40.9,506200.0,31.2443,31.252,31.2291,31.2367,506200.0
2014-08-04 10:05:00,40.9,40.91,40.88,40.89,342400.0,31.2367,31.2443,31.2214,31.2291,342400.0
2014-08-04 10:10:00,40.89,40.9,40.86,40.88,210400.0,31.2291,31.2367,31.2061,31.2214,210400.0
2014-08-04 10:15:00,40.89,40.91,40.85,40.87,274700.0,31.2291,31.2443,31.1985,31.2138,274700.0
2014-08-04 10:20:00,40.87,40.91,40.87,40.89,247900.0,31.2138,31.2443,31.2138,31.2291,247900.0
2014-08-04 10:25:00,40.88,40.92,40.88,40.9,166400.0,31.2214,31.252,31.2214,31.2367,166400.0
2014-08-04 10:30:00,40.9,40.93,40.88,40.88,160000.0,31.2367,31.2596,31.2214,31.2214,160000.0
2014-08-04 10:35:00,40.88,40.89,40.86,40.89,223200.0,31.2214,31.2291,31.2061,31.2291,223200.0
2014-08-04 10:40:00,40.89,40.91,40.88,40.91,208100.0,31.2291,31.2443,31.2214,31.2443,208100.0
2014-08-04 10:45:00,40.9,40.91,40.87,40.9,270700.0,31.2367,31.2443,31.2138,31.2367,270700.0
2014-08-04 10:50:00,40.89,40.9,40.87,40.89,184800.0,31.2291,31.2367,31.2138,31.2291,184800.0
2014-08-04 10:55:00,40.89,40.89,40.82,40.84,426400.0,31.2291,31.2291,31.1756,31.1909,426400.0
2014-08-04 11:00:00,40.83,40.84,40.8,40.8,101400.0,31.1832,31.1909,31.1603,31.1603,101400.0
2014-08-04 11:05:00,40.8,40.86,40.8,40.86,190700.0,31.1603,31.2061,31.1603,31.2061,190700.0
2014-08-04 11:10:00,40.86,40.92,40.85,40.91,137100.0,31.2061,31.252,31.1985,31.2443,137100.0
2014-08-04 11:15:00,40.9,40.92,40.89,40.9,98000.0,31.2367,31.252,31.2291,31.2367,98000.0
2014-08-04 11:20:00,40.9,40.91,40.88,40.91,126800.0,31.2367,31.2443,31.2214,31.2443,126800.0
2014-08-04 11:25:00,40.91,40.92,40.9,40.91,112300.0,31.2443,31.252,31.2367,31.2443,112300.0
2014-08-04 11:30:00,40.91,40.92,40.9,40.92,82500.0,31.2443,31.252,31.2367,31.252,82500.0
2014-08-04 11:35:00,40.91,40.92,40.89,40.91,68200.0,31.2443,31.252,31.2291,31.2443,68200.0
2014-08-04 11:40:00,40.91,40.91,40.87,40.87,56700.0,31.2443,31.2443,31.2138,31.2138,56700.0
2014-08-04 11:45:00,40.88,40.94,40.88,40.92,160000.0,31.2214,31.2672,31.2214,31.252,160000.0
2014-08-04 11:50:00,40.92,40.92,40.89,40.91,39900.0,31.252,31.252,31.2291,31.2443,39900.0
2014-08-04 11:55:00,40.92,40.93,40.91,40.91,27300.0,31.252,31.2596,31.2443,31.2443,27300.0
2014-08-04 12:00:00,40.91,40.92,40.88,40.89,60200.0,31.2443,31.252,31.2214,31.2291,60200.0
2014-08-04 12:05:00,40.89,40.92,40.89,40.92,26100.0,31.2291,31.252,31.2291,31.252,26100.0
2014-08-04 12:10:00,40.92,40.94,40.91,40.91,37000.0,31.252,31.2672,31.2443,31.2443,37000.0
2014-08-04 12:15:00,40.91,40.93,40.89,40.93,29300.0,31.2443,31.2596,31.2291,31.2596,29300.0
2014-08-04 12:20:00,40.92,40.95,40.92,40.95,83300.0,31.252,31.2749,31.252,31.2749,83300.0
2014-08-04 12:25:00,40.94,40.96,40.94,40.95,67500.0,31.2672,31.2825,31.2672,31.2749,67500.0
2014-08-04 12:30:00,40.95,40.96,40.93,40.95,36000.0,31.2749,31.2825,31.2596,31.2749,36000.0
2014-08-04 12:35:00,40.95,40.95,40.92,40.93,35000.0,31.2749,31.2749,31.252,31.2596,35000.0
2014-08-04 12:40:00,40.93,40.95,40.92,40.93,55600.0,31.2596,31.2749,31.252,31.2596,55600.0
2014-08-04 12:45:00,40.94,40.94,40.92,40.92,14300.0,31.2672,31.2672,31.252,31.252,14300.0
2014-08-04 12:50:00,40.93,40.97,40.92,40.95,113100.0,31.2596,31.2902,31.252,31.2749,113100.0
2014-08-04 12:55:00,40.94,40.95,40.93,40.93,32400.0,31.2672,31.2749,31.2596,31.2596,32400.0
2014-08-04 13:00:00,40.93,40.95,40.93,40.93,22300.0,31.2596,31.2749,31.2596,31.2596,22300.0
2014-08-04 13:05:00,40.93,40.96,40.93,40.94,34500.0,31.2596,31.2825,31.2596,31.2672,34500.0
2014-08-04 13:10:00,40.95,40.95,40.92,40.92,25200.0,31.2749,31.2749,31.252,31.252,25200.0
2014-08-04 13:15:00,40.92,40.95,40.92,40.94,47100.0,31.252,31.2749,31.252,31.2672,47100.0
2014-08-04 13:20:00,40.95,40.97,40.94,40.95,54300.0,31.2749,31.2902,31.2672,31.2749,54300.0
2014-08-04 13:25:00,40.96,40.97,40.94,40.95,152700.0,31.2825,31.2902,31.2672,31.2749,152700.0
2014-08-04 13:30:00,40.95,40.99,40.95,40.98,54700.0,31.2749,31.3054,31.2749,31.2978,54700.0
2014-08-04 13:35:00,40.98,41.01,40.98,40.98,96300.0,31.2978,31.3207,31.2978,31.2978,96300.0
2014-08-04 13:40:00,40.98,41.05,40.98,41.02,170300.0,31.2978,31.3513,31.2978,31.3283,170300.0
2014-08-04 13:45:00,41.02,41.03,41.0,41.0,197300.0,31.3283,31.336,31.3131,31.3131,197300.0
2014-08-04 13:50:00,41.0,41.02,41.0,41.01,74300.0,31.3131,31.3283,31.3131,31.3207,74300.0
2014-08-04 13:55:00,41.01,41.03,41.01,41.02,51400.0,31.3207,31.336,31.3207,31.3283,51400.0
2014-08-04 14:00:00,41.02,41.04,41.01,41.03,56500.0,31.3283,31.3436,31.3207,31.336,56500.0
2014-08-04 14:05:00,41.04,41.05,41.03,41.03,164700.0,31.3436,31.3513,31.336,31.336,164700.0
2014-08-04 14:10:00,41.04,41.05,41.04,41.05,228300.0,31.3436,31.3513,31.3436,31.3513,228300.0
2014-08-04 14:15:00,41.04,41.05,41.04,41.04,84000.0,31.3436,31.3513,31.3436,31.3436,84000.0
2014-08-04 14:20:00,41.04,41.06,41.03,41.03,231500.0,31.3436,31.3589,31.336,31.336,231500.0
2014-08-04 14:25:00,41.03,41.05,41.03,41.04,114200.0,31.336,31.3513,31.336,31.3436,114200.0
2014-08-04 14:30:00,41.04,41.05,41.03,41.04,98900.0,31.3436,31.3513,31.336,31.3436,98900.0
2014-08-04 14:35:00,41.04,41.08,41.03,41.07,244100.0,31.3436,31.3742,31.336,31.3665,244100.0
2014-08-04 14:40:00,41.07,41.11,41.06,41.09,290000.0,31.3665,31.3971,31.3589,31.3818,290000.0
2014-08-04 14:45:00,41.09,41.11,41.08,41.08,271900.0,31.3818,31.3971,31.3742,31.3742,271900.0
2014-08-04 14:50:00,41.09,41.1,41.07,41.07,301600.0,31.3818,31.3894,31.3665,31.3665,301600.0
2014-08-04 14:55:00,41.08,41.08,41.06,41.06,180000.0,31.3742,31.3742,31.3589,31.3589,180000.0
2014-08-04 15:00:00,41.07,41.07,41.04,41.06,161500.0,31.3665,31.3665,31.3436,31.3589,161500.0
2014-08-04 15:05:00,41.07,41.07,41.03,41.04,224500.0,31.3665,31.3665,31.336,31.3436,224500.0
2014-08-04 15:10:00,41.04,41.06,41.04,41.05,119000.0,31.3436,31.3589,31.3436,31.3513,119000.0
2014-08-04 15:15:00,41.06,41.09,41.05,41.09,91100.0,31.3589,31.3818,31.3513,31.3818,91100.0
2014-08-04 15:20:00,41.09,41.1,41.07,41.07,146900.0,31.3818,31.3894,31.3665,31.3665,146900.0
2014-08-04 15:25:00,41.07,41.1,41.05,41.09,327600.0,31.3665,31.3894,31.3513,31.3818,327600.0
2014-08-04 15:30:00,41.09,41.12,41.07,41.12,412000.0,31.3818,31.4047,31.3665,31.4047,412000.0
2014-08-04 15:35:00,41.11,41.13,41.1,41.11,240100.0,31.3971,31.4124,31.3894,31.3971,240100.0
2014-08-04 15:40:00,41.1,41.11,41.09,41.09,166300.0,31.3894,31.3971,31.3818,31.3818,166300.0
2014-08-04 15:45:00,41.09,41.1,41.06,41.09,398600.0,31.3818,31.3894,31.3589,31.3818,398600.0
2014-08-04 15:50:00,41.08,41.11,41.07,41.09,275700.0,31.3742,31.3971,31.3665,31.3818,275700.0
2014-08-04 15:55:00,41.09,41.12,41.06,41.07,889300.0,31.3818,31.4047,31.3589,31.3665,889300.0
2014-08-05 09:30:00,40.66,40.73,40.63,40.65,410100.0,31.0534,31.1069,31.0305,31.0458,410100.0
2014-08-05 09:35:00,40.64,40.77,40.63,40.76,320200.0,31.0381,31.1374,31.0305,31.1298,320200.0
2014-08-05 09:40:00,40.76,40.77,40.66,40.68,316200.0,31.1298,31.1374,31.0534,31.0687,316200.0
2014-08-05 09:45:00,40.67,40.68,40.62,40.62,373000.0,31.061,31.0687,31.0229,31.0229,373000.0
2014-08-05 09:50:00,40.62,40.62,40.52,40.52,1164100.0,31.0229,31.0229,30.9465,30.9465,1164100.0
2014-08-05 09:55:00,40.52,40.57,40.47,40.57,717400.0,30.9465,30.9847,30.9083,30.9847,717400.0
2014-08-05 10:00:00,40.57,40.6,40.5,40.51,258300.0,30.9847,31.0076,30.9312,30.9388,258300.0
2014-08-05 10:05:00,40.51,40.57,40.5,40.55,381200.0,30.9388,30.9847,30.9312,30.9694,381200.0
2014-08-05 10:10:00,40.54,40.55,40.52,40.52,510100.0,30.9618,30.9694,30.9465,30.9465,510100.0
2014-08-05 10:15:00,40.53,40.56,40.5,40.51,472800.0,30.9541,30.977,30.9312,30.9388,472800.0
2014-08-05 10:20:00,40.52,40.55,40.5,40.55,441200.0,30.9465,30.9694,30.9312,30.9694,441200.0
2014-08-05 10:25:00,40.54,40.55,40.51,40.55,223600.0,30.9618,30.9694,30.9388,30.9694,223600.0
2014-08-05 10:30:00,40.54,40.65,40.53,40.62,372700.0,30.9618,31.0458,30.9541,31.0229,372700.0
2014-08-05 10:35:00,40.62,40.65,40.62,40.64,93700.0,31.0229,31.0458,31.0229,31.0381,93700.0
2014-08-05 10:40:00,40.64,40.65,40.62,40.63,115100.0,31.0381,31.0458,31.0229,31.0305,115100.0
2014-08-05 10:45:00,40.63,40.66,40.63,40.65,189600.0,31.0305,31.0534,31.0305,31.0458,189600.0
2014-08-05 10:50:00,40.65,40.68,40.65,40.68,78300.0,31.0458,31.0687,31.0458,31.0687,78300.0
2014-08-05 10:55:00,40.68,40.68,40.63,40.66,419000.0,31.0687,31.0687,31.0305,31.0534,419000.0
2014-08-05 11:00:00,40.65,40.65,40.61,40.62,104500.0,31.0458,31.0458,31.0152,31.0229,104500.0
2014-08-05 11:05:00,40.62,40.66,40.62,40.63,58500.0,31.0229,31.0534,31.0229,31.0305,58500.0
2014-08-05 11:10:00,40.63,40.66,40.62,40.66,303700.0,31.0305,31.0534,31.0229,31.0534,303700.0
2014-08-05 11:15:00,40.66,40.69,40.66,40.69,126400.0,31.0534,31.0763,31.0534,31.0763,126400.0
2014-08-05 11:20:00,40.69,40.7,40.67,40.68,87500.0,31.0763,31.084,31.061,31.0687,87500.0
2014-08-05 11:25:00,40.68,40.68,40.63,40.63,64300.0,31.0687,31.0687,31.0305,31.0305,64300.0
2014-08-05 11:30:00,40.63,40.65,40.61,40.62,62800.0,31.0305,31.0458,31.0152,31.0229,62800.0
2014-08-05 11:35:00,40.61,40.63,40.59,40.61,182300.0,31.0152,31.0305,30.9999,31.0152,182300.0
2014-08-05 11:40:00,40.6,40.62,40.6,40.61,53400.0,31.0076,31.0229,31.0076,31.0152,53400.0
2014-08-05 11:45:00,40.61,40.62,40.59,40.6,102600.0,31.0152,31.0229,30.9999,31.0076,102600.0
2014-08-05 11:50:00,40.6,40.61,40.58,40.59,122500.0,31.0076,31.0152,30.9923,30.9999,122500.0
2014-08-05 11:55:00,40.59,40.59,40.57,40.58,83700.0,30.9999,30.9999,30.9847,30.9923,83700.0
2014-08-05 12:00:00,40.58,40.59,40.57,40.57,151700.0,30.9923,30.9999,30.9847,30.9847,151700.0
2014-08-05 12:05:00,40.58,40.61,40.56,40.61,94000.0,30.9923,31.0152,30.977,31.0152,94000.0
2014-08-05 12:10:00,40.61,40.62,40.6,40.62,14200.0,31.0152,31.0229,31.0076,31.0229,14200.0
2014-08-05 12:15:00,40.63,40.64,40.61,40.64,54100.0,31.0305,31.0381,31.0152,31.0381,54100.0
2014-08-05 12:20:00,40.64,40.65,40.6,40.6,64900.0,31.0381,31.0458,31.0076,31.0076,64900.0
2014-08-05 12:25:00,40.59,40.62,40.59,40.62,62500.0,30.9999,31.0229,30.9999,31.0229,62500.0
2014-08-05 12:30:00,40.62,40.64,40.61,40.64,87800.0,31.0229,31.0381,31.0152,31.0381,87800.0
2014-08-05 12:35:00,40.64,40.64,40.59,40.61,79400.0,31.0381,31.0381,30.9999,31.0152,79400.0
2014-08-05 12:40:00,40.62,40.63,40.6,40.62,88500.0,31.0229,31.0305,31.0076,31.0229,88500.0
2014-08-05 12:45:00,40.63,40.66,40.62,40.63,34400.0,31.0305,31.0534,31.0229,31.0305,34400.0
2014-08-05 12:50:00,40.62,40.66,40.62,40.66,51000.0,31.0229,31.0534,31.0229,31.0534,51000.0
2014-08-05 12:55:00,40.65,40.67,40.63,40.67,37500.0,31.0458,31.061,31.0305,31.061,37500.0
2014-08-05 13:00:00,40.66,40.67,40.63,40.63,59600.0,31.0534,31.061,31.0305,31.0305,59600.0
2014-08-05 13:05:00,40.63,40.66,40.62,40.66,43500.0,31.0305,31.0534,31.0229,31.0534,43500.0
2014-08-05 13:10:00,40.67,40.69,40.66,40.69,116700.0,31.061,31.0763,31.0534,31.0763,116700.0
2014-08-05 13:15:00,40.69,40.79,40.69,40.78,235600.0,31.0763,31.1527,31.0763,31.145,235600.0
2014-08-05 13:20:00,40.77,40.77,40.75,40.75,78100.0,31.1374,31.1374,31.1221,31.1221,78100.0
2014-08-05 13:25:00,40.76,40.8,40.76,40.79,52000.0,31.1298,31.1603,31.1298,31.1527,52000.0
2014-08-05 13:30:00,40.79,40.79,40.75,40.75,28800.0,31.1527,31.1527,31.1221,31.1221,28800.0
2014-08-05 13:35:00,40.76,40.76,40.6,40.61,245100.0,31.1298,31.1298,31.0076,31.0152,245100.0
2014-08-05 13:40:00,40.6,40.65,40.51,40.52,455900.0,31.0076,31.0458,30.9388,30.9465,455900.0
2014-08-05 13:45:00,40.52,40.59,40.52,40.56,162900.0,30.9465,30.9999,30.9465,30.977,162900.0
2014-08-05 13:50:00,40.56,40.57,40.51,40.57,64500.0,30.977,30.9847,30.9388,30.9847,64500.0
2014-08-05 13:55:00,40.57,40.59,40.5,40.5,120900.0,30.9847,30.9999,30.9312,30.9312,120900.0
2014-08-05 14:00:00,40.5,40.52,40.44,40.45,212900.0,30.9312,30.9465,30.8854,30.893,212900.0
2014-08-05 14:05:00,40.45,40.45,40.38,40.38,169200.0,30.893,30.893,30.8396,30.8396,169200.0
2014-08-05 14:10:00,40.39,40.47,40.38,40.47,80100.0,30.8472,30.9083,30.8396,30.9083,80100.0
2014-08-05 14:15:00,40.48,40.49,40.44,40.46,64000.0,30.9159,30.9236,30.8854,30.9007,64000.0
2014-08-05 14:20:00,40.46,40.52,40.46,40.48,110600.0,30.9007,30.9465,30.9007,30.9159,110600.0
2014-08-05 14:25:00,40.47,40.52,40.47,40.52,37500.0,30.9083,30.9465,30.9083,30.9465,37500.0
2014-08-05 14:30:00,40.52,40.55,40.52,40.54,61500.0,30.9465,30.9694,30.9465,30.9618,61500.0
2014-08-05 14:35:00,40.54,40.57,40.53,40.54,70300.0,30.9618,30.9847,30.9541,30.9618,70300.0
2014-08-05 14:40:00,40.54,40.54,40.5,40.53,618000.0,30.9618,30.9618,30.9312,30.9541,618000.0
2014-08-05 14:45:00,40.53,40.6,40.53,40.56,139800.0,30.9541,31.0076,30.9541,30.977,139800.0
2014-08-05 14:50:00,40.57,40.57,40.52,40.53,75900.0,30.9847,30.9847,30.9465,30.9541,75900.0
2014-08-05 14:55:00,40.54,40.57,40.52,40.52,70800.0,30.9618,30.9847,30.9465,30.9465,70800.0
2014-08-05 15:00:00,40.52,40.55,40.52,40.53,46300.0,30.9465,30.9694,30.9465,30.9541,46300.0
2014-08-05 15:05:00,40.52,40.54,40.49,40.51,136800.0,30.9465,30.9618,30.9236,30.9388,136800.0
2014-08-05 15:10:00,40.51,40.51,40.47,40.47,439000.0,30.9388,30.9388,30.9083,30.9083,439000.0
2014-08-05 15:15:00,40.48,40.48,40.46,40.47,368400.0,30.9159,30.9159,30.9007,30.9083,368400.0
2014-08-05 15:20:00,40.46,40.53,40.46,40.52,194000.0,30.9007,30.9541,30.9007,30.9465,194000.0
2014-08-05 15:25:00,40.53,40.55,40.52,40.53,195100.0,30.9541,30.9694,30.9465,30.9541,195100.0
2014-08-05 15:30:00,40.54,40.55,40.5,40.55,253300.0,30.9618,30.9694,30.9312,30.9694,253300.0
2014-08-05 15:35:00,40.55,40.59,40.54,40.54,151400.0,30.9694,30.9999,30.9618,30.9618,151400.0
2014-08-05 15:40:00,40.55,40.56,40.54,40.55,144100.0,30.9694,30.977,30.9618,30.9694,144100.0
2014-08-05 15:45:00,40.55,40.57,40.52,40.53,570200.0,30.9694,30.9847,30.9465,30.9541,570200.0
2014-08-05 15:50:00,40.54,40.55,40.51,40.51,311000.0,30.9618,30.9694,30.9388,30.9388,311000.0
2014-08-05 15:55:00,40.51,40.53,40.48,40.48,1271900.0,30.9388,30.9541,30.9159,30.9159,1271900.0
2014-08-06 09:30:00,40.24,40.26,40.2,40.25,430000.0,30.7326,30.7479,30.7021,30.7403,430000.0
2014-08-06 09:35:00,40.25,40.27,40.21,40.22,693200.0,30.7403,30.7555,30.7097,30.7174,693200.0
2014-08-06 09:40:00,40.21,40.24,40.19,40.23,649600.0,30.7097,30.7326,30.6944,30.725,649600.0
2014-08-06 09:45:00,40.23,40.25,40.19,40.23,828100.0,30.725,30.7403,30.6944,30.725,828100.0
2014-08-06 09:50:00,40.23,40.24,40.2,40.21,281500.0,30.725,30.7326,30.7021,30.7097,281500.0
2014-08-06 09:55:00,40.21,40.23,40.2,40.22,315900.0,30.7097,30.725,30.7021,30.7174,315900.0
2014-08-06 10:00:00,40.21,40.28,40.21,40.28,310100.0,30.7097,30.7632,30.7097,30.7632,310100.0
2014-08-06 10:05:00,40.28,40.33,40.26,40.31,351500.0,30.7632,30.8014,30.7479,30.7861,351500.0
2014-08-06 10:10:00,40.31,40.31,40.26,40.27,256800.0,30.7861,30.7861,30.7479,30.7555,256800.0
2014-08-06 10:15:00,40.27,40.28,40.22,40.24,356500.0,30.7555,30.7632,30.7174,30.7326,356500.0
2014-08-06 10:20:00,40.24,40.28,40.22,40.26,438300.0,30.7326,30.7632,30.7174,30.7479,438300.0
2014-08-06 10:25:00,40.26,40.31,40.26,40.31,486600.0,30.7479,30.7861,30.7479,30.7861,486600.0
2014-08-06 10:30:00,40.31,40.32,40.26,40.26,203100.0,30.7861,30.7937,30.7479,30.7479,203100.0
2014-08-06 10:35:00,40.27,40.27,40.24,40.27,116200.0,30.7555,30.7555,30.7326,30.7555,116200.0
2014-08-06 10:40:00,40.27,40.27,40.22,40.24,315900.0,30.7555,30.7555,30.7174,30.7326,315900.0
2014-08-06 10:45:00,40.25,40.26,40.23,40.25,101500.0,30.7403,30.7479,30.725,30.7403,101500.0
2014-08-06 10:50:00,40.24,40.3,40.24,40.29,131600.0,30.7326,30.7785,30.7326,30.7708,131600.0
2014-08-06 10:55:00,40.29,40.35,40.29,40.34,390300.0,30.7708,30.8166,30.7708,30.809,390300.0
2014-08-06 11:00:00,40.34,40.36,40.33,40.35,115000.0,30.809,30.8243,30.8014,30.8166,115000.0
2014-08-06 11:05:00,40.35,40.39,40.33,40.33,183600.0,30.8166,30.8472,30.8014,30.8014,183600.0
2014-08-06 11:10:00,40.33,40.34,40.3,40.31,138000.0,30.8014,30.809,30.7785,30.7861,138000.0
2014-08-06 11:15:00,40.31,40.31,40.25,40.26,486600.0,30.7861,30.7861,30.7403,30.7479,486600.0
2014-08-06 11:20:00,40.26,40.29,40.23,40.28,317800.0,30.7479,30.7708,30.725,30.7632,317800.0
2014-08-06 11:25:00,40.28,40.28,40.2,40.2,288600.0,30.7632,30.7632,30.7021,30.7021,288600.0
2014-08-06 11:30:00,40.2,40.27,40.2,40.27,123800.0,30.7021,30.7555,30.7021,30.7555,123800.0
2014-08-06 11:35:00,40.26,40.3,40.26,40.3,139900.0,30.7479,30.7785,30.7479,30.7785,139900.0
2014-08-06 11:40:00,40.3,40.32,40.29,40.32,111700.0,30.7785,30.7937,30.7708,30.7937,111700.0
2014-08-06 11:45:00,40.32,40.34,40.27,40.3,262600.0,30.7937,30.809,30.7555,30.7785,262600.0
2014-08-06 11:50:00,40.3,40.32,40.3,40.3,79600.0,30.7785,30.7937,30.7785,30.7785,79600.0
2014-08-06 11:55:00,40.31,40.33,40.3,40.32,88800.0,30.7861,30.8014,30.7785,30.7937,88800.0
2014-08-06 12:00:00,40.32,40.35,40.32,40.34,59800.0,30.7937,30.8166,30.7937,30.809,59800.0
2014-08-06 12:05:00,40.35,40.35,40.28,40.28,75300.0,30.8166,30.8166,30.7632,30.7632,75300.0
2014-08-06 12:10:00,40.29,40.31,40.27,40.29,29000.0,30.7708,30.7861,30.7555,30.7708,29000.0
2014-08-06 12:15:00,40.3,40.31,40.25,40.29,130000.0,30.7785,30.7861,30.7403,30.7708,130000.0
2014-08-06 12:20:00,40.29,40.32,40.28,40.3,100700.0,30.7708,30.7937,30.7632,30.7785,100700.0
2014-08-06 12:25:00,40.31,40.31,40.29,40.29,96600.0,30.7861,30.7861,30.7708,30.7708,96600.0
2014-08-06 12:30:00,40.29,40.33,40.28,40.32,106700.0,30.7708,30.8014,30.7632,30.7937,106700.0
2014-08-06 12:35:00,40.32,40.33,40.31,40.31,95600.0,30.7937,30.8014,30.7861,30.7861,95600.0
2014-08-06 12:40:00,40.32,40.32,40.28,40.29,78400.0,30.7937,30.7937,30.7632,30.7708,78400.0
2014-08-06 12:45:00,40.29,40.29,40.24,40.24,80300.0,30.7708,30.7708,30.7326,30.7326,80300.0
2014-08-06 12:50:00,40.24,40.26,40.23,40.25,105100.0,30.7326,30.7479,30.725,30.7403,105100.0
2014-08-06 12:55:00,40.25,40.26,40.24,40.25,75000.0,30.7403,30.7479,30.7326,30.7403,75000.0
2014-08-06 13:00:00,40.25,40.26,40.22,40.22,87000.0,30.7403,30.7479,30.7174,30.7174,87000.0
2014-08-06 13:05:00,40.23,40.23,40.21,40.22,81600.0,30.725,30.725,30.7097,30.7174,81600.0
2014-08-06 13:10:00,40.22,40.22,40.2,40.21,85900.0,30.7174,30.7174,30.7021,30.7097,85900.0
2014-08-06 13:15:00,40.22,40.26,40.21,40.24,98100.0,30.7174,30.7479,30.7097,30.7326,98100.0
2014-08-06 13:20:00,40.24,40.26,40.23,40.25,48900.0,30.7326,30.7479,30.725,30.7403,48900.0
2014-08-06 13:25:00,40.25,40.27,40.22,40.22,141200.0,30.7403,30.7555,30.7174,30.7174,141200.0
2014-08-06 13:30:00,40.23,40.23,40.19,40.19,121600.0,30.725,30.725,30.6944,30.6944,121600.0
2014-08-06 13:35:00,40.2,40.25,40.2,40.25,127500.0,30.7021,30.7403,30.7021,30.7403,127500.0
2014-08-06 13:40:00,40.24,40.25,40.22,40.23,80100.0,30.7326,30.7403,30.7174,30.725,80100.0
2014-08-06 13:45:00,40.23,40.23,40.19,40.2,70900.0,30.725,30.725,30.6944,30.7021,70900.0
2014-08-06 13:50:00,40.2,40.2,40.18,40.19,116600.0,30.7021,30.7021,30.6868,30.6944,116600.0
2014-08-06 13:55:00,40.19,40.2,40.18,40.18,55500.0,30.6944,30.7021,30.6868,30.6868,55500.0
2014-08-06 14:00:00,40.18,40.2,40.17,40.2,163600.0,30.6868,30.7021,30.6792,30.7021,163600.0
2014-08-06 14:05:00,40.19,40.22,40.18,40.22,179300.0,30.6944,30.7174,30.6868,30.7174,179300.0
2014-08-06 14:10:00,40.22,40.22,40.21,40.21,128700.0,30.7174,30.7174,30.7097,30.7097,128700.0
2014-08-06 14:15:00,40.21,40.21,40.19,40.2,124900.0,30.7097,30.7097,30.6944,30.7021,124900.0
2014-08-06 14:20:00,40.2,40.2,40.19,40.2,86200.0,30.7021,30.7021,30.6944,30.7021,86200.0
2014-08-06 14:25:00,40.19,40.23,40.19,40.23,133600.0,30.6944,30.725,30.6944,30.725,133600.0
2014-08-06 14:30:00,40.23,40.23,40.18,40.18,67300.0,30.725,30.725,30.6868,30.6868,67300.0
2014-08-06 14:35:00,40.18,40.19,40.14,40.18,420200.0,30.6868,30.6944,30.6563,30.6868,420200.0
2014-08-06 14:40:00,40.19,40.21,40.18,40.21,134000.0,30.6944,30.7097,30.6868,30.7097,134000.0
2014-08-06 14:45:00,40.2,40.22,40.19,40.22,87100.0,30.7021,30.7174,30.6944,30.7174,87100.0
2014-08-06 14:50:00,40.22,40.24,40.21,40.23,138600.0,30.7174,30.7326,30.7097,30.725,138600.0
2014-08-06 14:55:00,40.23,40.24,40.23,40.23,182400.0,30.725,30.7326,30.725,30.725,182400.0
2014-08-06 15:00:00,40.23,40.26,40.21,40.24,124900.0,30.725,30.7479,30.7097,30.7326,124900.0
2014-08-06 15:05:00,40.26,40.26,40.23,40.23,37800.0,30.7479,30.7479,30.725,30.725,37800.0
2014-08-06 15:10:00,40.23,40.23,40.17,40.18,165600.0,30.725,30.725,30.6792,30.6868,165600.0
2014-08-06 15:15:00,40.19,40.19,40.16,40.18,125700.0,30.6944,30.6944,30.6715,30.6868,125700.0
2014-08-06 15:20:00,40.19,40.19,40.17,40.19,70700.0,30.6944,30.6944,30.6792,30.6944,70700.0
2014-08-06 15:25:00,40.19,40.2,40.18,40.19,69800.0,30.6944,30.7021,30.6868,30.6944,69800.0
2014-08-06 15:30:00,40.18,40.18,40.15,40.18,187200.0,30.6868,30.6868,30.6639,30.6868,187200.0
2014-08-06 15:35:00,40.18,40.19,40.17,40.18,173200.0,30.6868,30.6944,30.6792,30.6868,173200.0
2014-08-06 15:40:00,40.19,40.22,40.18,40.22,177300.0,30.6944,30.7174,30.6868,30.7174,177300.0
2014-08-06 15:45:00,40.22,40.22,40.21,40.21,161500.0,30.7174,30.7174,30.7097,30.7097,161500.0
2014-08-06 15:50:00,40.22,40.24,40.21,40.23,311000.0,30.7174,30.7326,30.7097,30.725,311000.0
2014-08-06 15:55:00,40.23,40.24,40.2,40.2,962400.0,30.725,30.7326,30.7021,30.7021,962400.0
2014-08-07 09:30:00,40.12,40.18,40.07,40.09,739900.0,30.641,30.6868,30.6028,30.6181,739900.0
2014-08-07 09:35:00,40.09,40.11,40.07,40.08,276800.0,30.6181,30.6333,30.6028,30.6104,276800.0
2014-08-07 09:40:00,40.08,40.08,40.02,40.03,572900.0,30.6104,30.6104,30.5646,30.5722,572900.0
2014-08-07 09:45:00,40.03,40.04,39.94,39.94,709600.0,30.5722,30.5799,30.5035,30.5035,709600.0
2014-08-07 09:50:00,39.94,39.98,39.93,39.97,648000.0,30.5035,30.5341,30.4959,30.5264,648000.0
2014-08-07 09:55:00,39.97,40.01,39.97,40.01,114400.0,30.5264,30.557,30.5264,30.557,114400.0
2014-08-07 10:00:00,40.01,40.04,39.93,39.93,453000.0,30.557,30.5799,30.4959,30.4959,453000.0
2014-08-07 10:05:00,39.94,39.98,39.93,39.98,601000.0,30.5035,30.5341,30.4959,30.5341,601000.0
2014-08-07 10:10:00,39.97,39.98,39.95,39.96,403500.0,30.5264,30.5341,30.5112,30.5188,403500.0
2014-08-07 10:15:00,39.97,39.98,39.93,39.96,482900.0,30.5264,30.5341,30.4959,30.5188,482900.0
2014-08-07 10:20:00,39.96,40.0,39.96,39.99,362600.0,30.5188,30.5493,30.5188,30.5417,362600.0
2014-08-07 10:25:00,39.98,40.04,39.98,40.03,263400.0,30.5341,30.5799,30.5341,30.5722,263400.0
2014-08-07 10:30:00,40.03,40.05,40.01,40.05,289400.0,30.5722,30.5875,30.557,30.5875,289400.0
2014-08-07 10:35:00,40.05,40.08,40.05,40.06,297700.0,30.5875,30.6104,30.5875,30.5952,297700.0
2014-08-07 10:40:00,40.05,40.09,40.01,40.03,239700.0,30.5875,30.6181,30.557,30.5722,239700.0
2014-08-07 10:45:00,40.02,40.02,39.97,39.97,241000.0,30.5646,30.5646,30.5264,30.5264,241000.0
2014-08-07 10:50:00,39.97,39.98,39.95,39.97,310800.0,30.5264,30.5341,30.5112,30.5264,310800.0
2014-08-07 10:55:00,39.97,40.03,39.97,40.03,232900.0,30.5264,30.5722,30.5264,30.5722,232900.0
2014-08-07 11:00:00,40.02,40.02,39.98,40.0,116900.0,30.5646,30.5646,30.5341,30.5493,116900.0
2014-08-07 11:05:00,40.0,40.01,39.95,39.99,128300.0,30.5493,30.557,30.5112,30.5417,128300.0
2014-08-07 11:10:00,39.99,39.99,39.92,39.93,134500.0,30.5417,30.5417,30.4882,30.4959,134500.0
2014-08-07 11:15:00,39.92,39.97,39.91,39.97,141800.0,30.4882,30.5264,30.4806,30.5264,141800.0
2014-08-07 11:20:00,39.97,40.05,39.97,40.04,220800.0,30.5264,30.5875,30.5264,30.5799,220800.0
2014-08-07 11:25:00,40.05,40.05,40.01,40.03,110500.0,30.5875,30.5875,30.557,30.5722,110500.0
2014-08-07 11:30:00,40.04,40.06,39.95,39.98,686100.0,30.5799,30.5952,30.5112,30.5341,686100.0
2014-08-07 11:35:00,39.98,39.99,39.94,39.96,253200.0,30.5341,30.5417,30.5035,30.5188,253200.0
2014-08-07 11:40:00,39.95,39.95,39.92,39.94,65700.0,30.5112,30.5112,30.4882,30.5035,65700.0
2014-08-07 11:45:00,39.94,39.94,39.9,39.92,149600.0,30.5035,30.5035,30.473,30.4882,149600.0
2014-08-07 11:50:00,39.92,39.95,39.86,39.87,125000.0,30.4882,30.5112,30.4424,30.4501,125000.0
2014-08-07 11:55:00,39.87,39.91,39.86,39.89,131800.0,30.4501,30.4806,30.4424,30.4653,131800.0
2014-08-07 12:00:00,39.89,39.93,39.87,39.92,202300.0,30.4653,30.4959,30.4501,30.4882,202300.0
2014-08-07 12:05:00,39.92,39.93,39.89,39.92,47700.0,30.4882,30.4959,30.4653,30.4882,47700.0
2014-08-07 12:10:00,39.92,39.92,39.88,39.9,63100.0,30.4882,30.4882,30.4577,30.473,63100.0
2014-08-07 12:15:00,39.91,39.91,39.85,39.85,88000.0,30.4806,30.4806,30.4348,30.4348,88000.0
2014-08-07 12:20:00,39.85,39.88,39.84,39.86,205900.0,30.4348,30.4577,30.4271,30.4424,205900.0
2014-08-07 12:25:00,39.86,39.9,39.83,39.84,376700.0,30.4424,30.473,30.4195,30.4271,376700.0
2014-08-07 12:30:00,39.84,39.84,39.81,39.81,148400.0,30.4271,30.4271,30.4042,30.4042,148400.0
2014-08-07 12:35:00,39.81,39.81,39.74,39.8,315800.0,30.4042,30.4042,30.3508,30.3966,315800.0
2014-08-07 12:40:00,39.8,39.89,39.78,39.85,416300.0,30.3966,30.4653,30.3813,30.4348,416300.0
2014-08-07 12:45:00,39.86,39.86,39.84,39.84,144500.0,30.4424,30.4424,30.4271,30.4271,144500.0
2014-08-07 12:50:00,39.84,39.85,39.81,39.81,63600.0,30.4271,30.4348,30.4042,30.4042,63600.0
2014-08-07 12:55:00,39.82,39.83,39.8,39.8,61600.0,30.4119,30.4195,30.3966,30.3966,61600.0
2014-08-07 13:00:00,39.8,39.83,39.8,39.82,266800.0,30.3966,30.4195,30.3966,30.4119,266800.0
2014-08-07 13:05:00,39.83,39.87,39.83,39.87,98800.0,30.4195,30.4501,30.4195,30.4501,98800.0
2014-08-07 13:10:00,39.87,39.88,39.84,39.85,88100.0,30.4501,30.4577,30.4271,30.4348,88100.0
2014-08-07 13:15:00,39.85,39.88,39.84,39.86,98200.0,30.4348,30.4577,30.4271,30.4424,98200.0
2014-08-07 13:20:00,39.86,39.86,39.83,39.85,88600.0,30.4424,30.4424,30.4195,30.4348,88600.0
2014-08-07 13:25:00,39.85,39.89,39.84,39.85,156600.0,30.4348,30.4653,30.4271,30.4348,156600.0
2014-08-07 13:30:00,39.85,39.87,39.85,39.85,140200.0,30.4348,30.4501,30.4348,30.4348,140200.0
2014-08-07 13:35:00,39.86,39.88,39.84,39.88,134100.0,30.4424,30.4577,30.4271,30.4577,134100.0
2014-08-07 13:40:00,39.88,39.91,39.87,39.9,75100.0,30.4577,30.4806,30.4501,30.473,75100.0
2014-08-07 13:45:00,39.9,39.9,39.87,39.9,30000.0,30.473,30.473,30.4501,30.473,30000.0
2014-08-07 13:50:00,39.89,39.9,39.88,39.89,38800.0,30.4653,30.473,30.4577,30.4653,38800.0
2014-08-07 13:55:00,39.9,39.92,39.89,39.92,39500.0,30.473,30.4882,30.4653,30.4882,39500.0
2014-08-07 14:00:00,39.92,39.92,39.87,39.88,74600.0,30.4882,30.4882,30.4501,30.4577,74600.0
2014-08-07 14:05:00,39.89,39.91,39.88,39.9,52200.0,30.4653,30.4806,30.4577,30.473,52200.0
2014-08-07 14:10:00,39.9,39.91,39.89,39.89,38300.0,30.473,30.4806,30.4653,30.4653,38300.0
2014-08-07 14:15:00,39.89,39.89,39.85,39.85,87100.0,30.4653,30.4653,30.4348,30.4348,87100.0
2014-08-07 14:20:00,39.85,39.87,39.84,39.86,61500.0,30.4348,30.4501,30.4271,30.4424,61500.0
2014-08-07 14:25:00,39.85,39.86,39.84,39.85,39900.0,30.4348,30.4424,30.4271,30.4348,39900.0
2014-08-07 14:30:00,39.85,39.86,39.84,39.85,31700.0,30.4348,30.4424,30.4271,30.4348,31700.0
2014-08-07 14:35:00,39.84,39.85,39.8,39.8,165100.0,30.4271,30.4348,30.3966,30.3966,165100.0
2014-08-07 14:40:00,39.8,39.83,39.79,39.79,102600.0,30.3966,30.4195,30.389,30.389,102600.0
2014-08-07 14:45:00,39.8,39.81,39.79,39.81,57400.0,30.3966,30.4042,30.389,30.4042,57400.0
2014-08-07 14:50:00,39.81,39.83,39.8,39.82,138200.0,30.4042,30.4195,30.3966,30.4119,138200.0
2014-08-07 14:55:00,39.82,39.82,39.79,39.8,155300.0,30.4119,30.4119,30.389,30.3966,155300.0
2014-08-07 15:00:00,39.8,39.82,39.79,39.8,92500.0,30.3966,30.4119,30.389,30.3966,92500.0
2014-08-07 15:05:00,39.8,39.82,39.76,39.78,250400.0,30.3966,30.4119,30.366,30.3813,250400.0
2014-08-07 15:10:00,39.78,39.81,39.77,39.77,314800.0,30.3813,30.4042,30.3737,30.3737,314800.0
2014-08-07 15:15:00,39.77,39.77,39.72,39.77,510000.0,30.3737,30.3737,30.3355,30.3737,510000.0
2014-08-07 15:20:00,39.77,39.77,39.73,39.76,488200.0,30.3737,30.3737,30.3431,30.366,488200.0
2014-08-07 15:25:00,39.76,39.78,39.74,39.77,247300.0,30.366,30.3813,30.3508,30.3737,247300.0
2014-08-07 15:30:00,39.78,39.84,39.78,39.84,201300.0,30.3813,30.4271,30.3813,30.4271,201300.0
2014-08-07 15:35:00,39.84,39.85,39.82,39.85,243100.0,30.4271,30.4348,30.4119,30.4348,243100.0
2014-08-07 15:40:00,39.85,39.89,39.84,39.87,317400.0,30.4348,30.4653,30.4271,30.4501,317400.0
2014-08-07 15:45:00,39.88,39.9,39.88,39.9,341200.0,30.4577,30.473,30.4577,30.473,341200.0
2014-08-07 15:50:00,39.9,39.9,39.89,39.9,304200.0,30.473,30.473,30.4653,30.473,304200.0
2014-08-07 15:55:00,39.9,39.9,39.87,39.87,1196600.0,30.473,30.473,30.4501,30.4501,1196600.0
2014-08-08 09:30:00,40.22,40.25,40.16,40.19,497700.0,30.7174,30.7403,30.6715,30.6944,497700.0
2014-08-08 09:35:00,40.19,40.2,40.15,40.16,170800.0,30.6944,30.7021,30.6639,30.6715,170800.0
2014-08-08 09:40:00,40.17,40.17,40.11,40.13,239200.0,30.6792,30.6792,30.6333,30.6486,239200.0
2014-08-08 09:45:00,40.13,40.18,40.09,40.17,270200.0,30.6486,30.6868,30.6181,30.6792,270200.0
2014-08-08 09:50:00,40.17,40.21,40.17,40.19,231100.0,30.6792,30.7097,30.6792,30.6944,231100.0
2014-08-08 09:55:00,40.19,40.24,40.19,40.19,345100.0,30.6944,30.7326,30.6944,30.6944,345100.0
2014-08-08 10:00:00,40.2,40.22,40.15,40.22,191400.0,30.7021,30.7174,30.6639,30.7174,191400.0
2014-08-08 10:05:00,40.22,40.27,40.22,40.24,645900.0,30.7174,30.7555,30.7174,30.7326,645900.0
2014-08-08 10:10:00,40.24,40.27,40.22,40.23,254600.0,30.7326,30.7555,30.7174,30.725,254600.0
2014-08-08 10:15:00,40.24,40.25,40.21,40.22,191600.0,30.7326,30.7403,30.7097,30.7174,191600.0
2014-08-08 10:20:00,40.22,40.23,40.19,40.23,193200.0,30.7174,30.725,30.6944,30.725,193200.0
2014-08-08 10:25:00,40.22,40.23,40.16,40.18,167500.0,30.7174,30.725,30.6715,30.6868,167500.0
2014-08-08 10:30:00,40.18,40.2,40.16,40.2,142500.0,30.6868,30.7021,30.6715,30.7021,142500.0
2014-08-08 10:35:00,40.19,40.25,40.19,40.23,179100.0,30.6944,30.7403,30.6944,30.725,179100.0
2014-08-08 10:40:00,40.24,40.3,40.23,40.28,372800.0,30.7326,30.7785,30.725,30.7632,372800.0
2014-08-08 10:45:00,40.29,40.33,40.28,40.3,638000.0,30.7708,30.8014,30.7632,30.7785,638000.0
2014-08-08 10:50:00,40.3,40.31,40.28,40.29,218900.0,30.7785,30.7861,30.7632,30.7708,218900.0
2014-08-08 10:55:00,40.29,40.29,40.25,40.27,244200.0,30.7708,30.7708,30.7403,30.7555,244200.0
2014-08-08 11:00:00,40.27,40.31,40.26,40.3,365400.0,30.7555,30.7861,30.7479,30.7785,365400.0
2014-08-08 11:05:00,40.3,40.34,40.29,40.33,311000.0,30.7785,30.809,30.7708,30.8014,311000.0
2014-08-08 11:10:00,40.33,40.36,40.33,40.34,277100.0,30.8014,30.8243,30.8014,30.809,277100.0
2014-08-08 11:15:00,40.34,40.37,40.33,40.34,328200.0,30.809,30.8319,30.8014,30.809,328200.0
2014-08-08 11:20:00,40.33,40.35,40.3,40.34,201800.0,30.8014,30.8166,30.7785,30.809,201800.0
2014-08-08 11:25:00,40.34,40.36,40.31,40.32,140100.0,30.809,30.8243,30.7861,30.7937,140100.0
2014-08-08 11:30:00,40.32,40.34,40.3,40.31,99000.0,30.7937,30.809,30.7785,30.7861,99000.0
2014-08-08 11:35:00,40.31,40.32,40.3,40.31,67800.0,30.7861,30.7937,30.7785,30.7861,67800.0
2014-08-08 11:40:00,40.31,40.32,40.3,40.3,64000.0,30.7861,30.7937,30.7785,30.7785,64000.0
2014-08-08 11:45:00,40.3,40.33,40.3,40.33,111700.0,30.7785,30.8014,30.7785,30.8014,111700.0
2014-08-08 11:50:00,40.32,40.34,40.31,40.33,69200.0,30.7937,30.809,30.7861,30.8014,69200.0
2014-08-08 11:55:00,40.34,40.37,40.34,40.34,47500.0,30.809,30.8319,30.809,30.809,47500.0
2014-08-08 12:00:00,40.34,40.35,40.33,40.33,54900.0,30.809,30.8166,30.8014,30.8014,54900.0
2014-08-08 12:05:00,40.34,40.34,40.32,40.32,91000.0,30.809,30.809,30.7937,30.7937,91000.0
2014-08-08 12:10:00,40.32,40.34,40.32,40.34,43200.0,30.7937,30.809,30.7937,30.809,43200.0
2014-08-08 12:15:00,40.34,40.35,40.33,40.34,156400.0,30.809,30.8166,30.8014,30.809,156400.0
2014-08-08 12:20:00,40.34,40.34,40.3,40.3,175000.0,30.809,30.809,30.7785,30.7785,175000.0
2014-08-08 12:25:00,40.3,40.3,40.27,40.29,74900.0,30.7785,30.7785,30.7555,30.7708,74900.0
2014-08-08 12:30:00,40.29,40.29,40.27,40.27,27800.0,30.7708,30.7708,30.7555,30.7555,27800.0
2014-08-08 12:35:00,40.27,40.3,40.26,40.3,79000.0,30.7555,30.7785,30.7479,30.7785,79000.0
2014-08-08 12:40:00,40.29,40.3,40.28,40.3,109700.0,30.7708,30.7785,30.7632,30.7785,109700.0
2014-08-08 12:45:00,40.3,40.31,40.29,40.31,57900.0,30.7785,30.7861,30.7708,30.7861,57900.0
2014-08-08 12:50:00,40.31,40.32,40.3,40.3,167000.0,30.7861,30.7937,30.7785,30.7785,167000.0
2014-08-08 12:55:00,40.29,40.3,40.27,40.28,365400.0,30.7708,30.7785,30.7555,30.7632,365400.0
2014-08-08 13:00:00,40.27,40.29,40.26,40.29,211900.0,30.7555,30.7708,30.7479,30.7708,211900.0
2014-08-08 13:05:00,40.29,40.3,40.27,40.29,73400.0,30.7708,30.7785,30.7555,30.7708,73400.0
2014-08-08 13:10:00,40.29,40.32,40.29,40.32,103200.0,30.7708,30.7937,30.7708,30.7937,103200.0
2014-08-08 13:15:00,40.32,40.37,40.32,40.37,120300.0,30.7937,30.8319,30.7937,30.8319,120300.0
2014-08-08 13:20:00,40.37,40.41,40.36,40.41,366500.0,30.8319,30.8625,30.8243,30.8625,366500.0
2014-08-08 13:25:00,40.4,40.45,40.39,40.45,343400.0,30.8548,30.893,30.8472,30.893,343400.0
2014-08-08 13:30:00,40.45,40.47,40.45,40.47,313700.0,30.893,30.9083,30.893,30.9083,313700.0
2014-08-08 13:35:00,40.47,40.5,40.46,40.48,282000.0,30.9083,30.9312,30.9007,30.9159,282000.0
2014-08-08 13:40:00,40.48,40.51,40.48,40.51,91700.0,30.9159,30.9388,30.9159,30.9388,91700.0
2014-08-08 13:45:00,40.51,40.52,40.47,40.47,86900.0,30.9388,30.9465,30.9083,30.9083,86900.0
2014-08-08 13:50:00,40.48,40.48,40.43,40.43,90100.0,30.9159,30.9159,30.8777,30.8777,90100.0
2014-08-08 13:55:00,40.43,40.46,40.42,40.44,68200.0,30.8777,30.9007,30.8701,30.8854,68200.0
2014-08-08 14:00:00,40.45,40.48,40.45,40.48,101400.0,30.893,30.9159,30.893,30.9159,101400.0
2014-08-08 14:05:00,40.48,40.49,40.48,40.48,85100.0,30.9159,30.9236,30.9159,30.9159,85100.0
2014-08-08 14:10:00,40.48,40.49,40.47,40.48,119500.0,30.9159,30.9236,30.9083,30.9159,119500.0
2014-08-08 14:15:00,40.48,40.48,40.47,40.48,33500.0,30.9159,30.9159,30.9083,30.9159,33500.0
2014-08-08 14:20:00,40.48,40.5,40.47,40.5,80300.0,30.9159,30.9312,30.9083,30.9312,80300.0
2014-08-08 14:25:00,40.5,40.52,40.48,40.52,59200.0,30.9312,30.9465,30.9159,30.9465,59200.0
2014-08-08 14:30:00,40.52,40.53,40.49,40.5,59600.0,30.9465,30.9541,30.9236,30.9312,59600.0
2014-08-08 14:35:00,40.51,40.51,40.49,40.5,79100.0,30.9388,30.9388,30.9236,30.9312,79100.0
2014-08-08 14:40:00,40.5,40.51,40.47,40.48,128000.0,30.9312,30.9388,30.9083,30.9159,128000.0
2014-08-08 14:45:00,40.48,40.5,40.48,40.5,52000.0,30.9159,30.9312,30.9159,30.9312,52000.0
2014-08-08 14:50:00,40.5,40.51,40.48,40.49,87300.0,30.9312,30.9388,30.9159,30.9236,87300.0
2014-08-08 14:55:00,40.48,40.5,40.48,40.48,54100.0,30.9159,30.9312,30.9159,30.9159,54100.0
2014-08-08 15:00:00,40.48,40.48,40.47,40.47,89700.0,30.9159,30.9159,30.9083,30.9083,89700.0
2014-08-08 15:05:00,40.47,40.48,40.43,40.44,98100.0,30.9083,30.9159,30.8777,30.8854,98100.0
2014-08-08 15:10:00,40.45,40.46,40.44,40.46,107100.0,30.893,30.9007,30.8854,30.9007,107100.0
2014-08-08 15:15:00,40.46,40.49,40.46,40.48,134600.0,30.9007,30.9236,30.9007,30.9159,134600.0
2014-08-08 15:20:00,40.48,40.49,40.47,40.48,170000.0,30.9159,30.9236,30.9083,30.9159,170000.0
2014-08-08 15:25:00,40.48,40.51,40.48,40.51,145100.0,30.9159,30.9388,30.9159,30.9388,145100.0
2014-08-08 15:30:00,40.51,40.51,40.5,40.51,107100.0,30.9388,30.9388,30.9312,30.9388,107100.0
2014-08-08 15:35:00,40.51,40.51,40.48,40.5,137500.0,30.9388,30.9388,30.9159,30.9312,137500.0
2014-08-08 15:40:00,40.5,40.57,40.49,40.57,581500.0,30.9312,30.9847,30.9236,30.9847,581500.0
2014-08-08 15:45:00,40.57,40.57,40.54,40.55,1086100.0,30.9847,30.9847,30.9618,30.9694,1086100.0
2014-08-08 15:50:00,40.55,40.55,40.51,40.51,476800.0,30.9694,30.9694,30.9388,30.9388,476800.0
2014-08-08 15:55:00,40.52,40.55,40.46,40.48,1454300.0,30.9465,30.9694,30.9007,30.9159,1454300.0
2014-08-11 09:30:00,40.82,40.87,40.81,40.87,543100.0,31.1756,31.2138,31.168,31.2138,543100.0
2014-08-11 09:35:00,40.87,40.95,40.86,40.92,591100.0,31.2138,31.2749,31.2061,31.252,591100.0
2014-08-11 09:40:00,40.92,40.98,40.9,40.91,526300.0,31.252,31.2978,31.2367,31.2443,526300.0
2014-08-11 09:45:00,40.91,40.96,40.91,40.96,431200.0,31.2443,31.2825,31.2443,31.2825,431200.0
2014-08-11 09:50:00,40.96,40.99,40.95,40.99,350800.0,31.2825,31.3054,31.2749,31.3054,350800.0
2014-08-11 09:55:00,40.99,41.0,40.96,41.0,345600.0,31.3054,31.3131,31.2825,31.3131,345600.0
2014-08-11 10:00:00,41.0,41.0,40.98,40.99,162200.0,31.3131,31.3131,31.2978,31.3054,162200.0
2014-08-11 10:05:00,40.98,41.0,40.98,40.98,243000.0,31.2978,31.3131,31.2978,31.2978,243000.0
2014-08-11 10:10:00,40.98,41.0,40.97,40.98,118900.0,31.2978,31.3131,31.2902,31.2978,118900.0
2014-08-11 10:15:00,40.97,40.99,40.97,40.97,103400.0,31.2902,31.3054,31.2902,31.2902,103400.0
2014-08-11 10:20:00,40.97,40.97,40.94,40.96,160200.0,31.2902,31.2902,31.2672,31.2825,160200.0
2014-08-11 10:25:00,40.95,40.96,40.91,40.93,188000.0,31.2749,31.2825,31.2443,31.2596,188000.0
2014-08-11 10:30:00,40.92,40.96,40.9,40.95,169000.0,31.252,31.2825,31.2367,31.2749,169000.0
2014-08-11 10:35:00,40.96,41.0,40.95,40.99,176400.0,31.2825,31.3131,31.2749,31.3054,176400.0
2014-08-11 10:40:00,40.99,41.0,40.96,41.0,187900.0,31.3054,31.3131,31.2825,31.3131,187900.0
2014-08-11 10:45:00,41.0,41.0,40.97,41.0,124400.0,31.3131,31.3131,31.2902,31.3131,124400.0
2014-08-11 10:50:00,41.0,41.01,40.96,41.0,231200.0,31.3131,31.3207,31.2825,31.3131,231200.0
2014-08-11 10:55:00,40.99,41.01,40.98,40.98,188000.0,31.3054,31.3207,31.2978,31.2978,188000.0
2014-08-11 11:00:00,40.98,41.0,40.97,40.98,134000.0,31.2978,31.3131,31.2902,31.2978,134000.0
2014-08-11 11:05:00,40.98,41.01,40.98,41.01,157800.0,31.2978,31.3207,31.2978,31.3207,157800.0
2014-08-11 11:10:00,41.01,41.04,40.99,41.03,102600.0,31.3207,31.3436,31.3054,31.336,102600.0
2014-08-11 11:15:00,41.03,41.05,41.02,41.05,181600.0,31.336,31.3513,31.3283,31.3513,181600.0
2014-08-11 11:20:00,41.05,41.06,41.03,41.04,161100.0,31.3513,31.3589,31.336,31.3436,161100.0
2014-08-11 11:25:00,41.04,41.06,41.03,41.05,128300.0,31.3436,31.3589,31.336,31.3513,128300.0
2014-08-11 11:30:00,41.05,41.06,41.03,41.03,143200.0,31.3513,31.3589,31.336,31.336,143200.0
2014-08-11 11:35:00,41.04,41.04,41.01,41.02,127600.0,31.3436,31.3436,31.3207,31.3283,127600.0
2014-08-11 11:40:00,41.02,41.04,41.01,41.03,133600.0,31.3283,31.3436,31.3207,31.336,133600.0
2014-08-11 11:45:00,41.03,41.05,41.02,41.04,61000.0,31.336,31.3513,31.3283,31.3436,61000.0
2014-08-11 11:50:00,41.04,41.05,41.02,41.05,191400.0,31.3436,31.3513,31.3283,31.3513,191400.0
2014-08-11 11:55:00,41.05,41.06,41.03,41.03,71100.0,31.3513,31.3589,31.336,31.336,71100.0
2014-08-11 12:00:00,41.04,41.05,41.01,41.02,102400.0,31.3436,31.3513,31.3207,31.3283,102400.0
2014-08-11 12:05:00,41.02,41.05,41.02,41.05,81500.0,31.3283,31.3513,31.3283,31.3513,81500.0
2014-08-11 12:10:00,41.05,41.06,41.03,41.05,75000.0,31.3513,31.3589,31.336,31.3513,75000.0
2014-08-11 12:15:00,41.05,41.07,41.04,41.06,71600.0,31.3513,31.3665,31.3436,31.3589,71600.0
2014-08-11 12:20:00,41.07,41.08,41.05,41.07,89500.0,31.3665,31.3742,31.3513,31.3665,89500.0
2014-08-11 12:25:00,41.06,41.09,41.06,41.07,93300.0,31.3589,31.3818,31.3589,31.3665,93300.0
2014-08-11 12:30:00,41.07,41.07,41.05,41.07,70100.0,31.3665,31.3665,31.3513,31.3665,70100.0
2014-08-11 12:35:00,41.07,41.08,41.07,41.08,75300.0,31.3665,31.3742,31.3665,31.3742,75300.0
2014-08-11 12:40:00,41.08,41.1,41.08,41.1,392900.0,31.3742,31.3894,31.3742,31.3894,392900.0
2014-08-11 12:45:00,41.1,41.1,41.06,41.07,107200.0,31.3894,31.3894,31.3589,31.3665,107200.0
2014-08-11 12:50:00,41.06,41.09,41.06,41.09,69500.0,31.3589,31.3818,31.3589,31.3818,69500.0
2014-08-11 12:55:00,41.09,41.1,41.08,41.08,106200.0,31.3818,31.3894,31.3742,31.3742,106200.0
2014-08-11 13:00:00,41.07,41.09,41.07,41.07,52500.0,31.3665,31.3818,31.3665,31.3665,52500.0
2014-08-11 13:05:00,41.06,41.08,41.05,41.08,70800.0,31.3589,31.3742,31.3513,31.3742,70800.0
2014-08-11 13:10:00,41.08,41.12,41.08,41.09,205800.0,31.3742,31.4047,31.3742,31.3818,205800.0
2014-08-11 13:15:00,41.1,41.1,41.09,41.1,62500.0,31.3894,31.3894,31.3818,31.3894,62500.0
2014-08-11 13:20:00,41.1,41.1,41.09,41.09,76600.0,31.3894,31.3894,31.3818,31.3818,76600.0
2014-08-11 13:25:00,41.1,41.1,41.06,41.07,94300.0,31.3894,31.3894,31.3589,31.3665,94300.0
2014-08-11 13:30:00,41.07,41.1,41.06,41.1,94400.0,31.3665,31.3894,31.3589,31.3894,94400.0
2014-08-11 13:35:00,41.1,41.1,41.09,41.09,47200.0,31.3894,31.3894,31.3818,31.3818,47200.0
2014-08-11 13:40:00,41.09,41.11,41.08,41.08,146400.0,31.3818,31.3971,31.3742,31.3742,146400.0
2014-08-11 13:45:00,41.08,41.09,41.08,41.09,51800.0,31.3742,31.3818,31.3742,31.3818,51800.0
2014-08-11 13:50:00,41.09,41.11,41.04,41.06,159300.0,31.3818,31.3971,31.3436,31.3589,159300.0
2014-08-11 13:55:00,41.05,41.06,41.02,41.06,128600.0,31.3513,31.3589,31.3283,31.3589,128600.0
2014-08-11 14:00:00,41.05,41.06,41.02,41.05,70000.0,31.3513,31.3589,31.3283,31.3513,70000.0
2014-08-11 14:05:00,41.05,41.06,41.04,41.06,86000.0,31.3513,31.3589,31.3436,31.3589,86000.0
2014-08-11 14:10:00,41.07,41.08,41.04,41.05,82200.0,31.3665,31.3742,31.3436,31.3513,82200.0
2014-08-11 14:15:00,41.05,41.07,41.03,41.07,126800.0,31.3513,31.3665,31.336,31.3665,126800.0
2014-08-11 14:20:00,41.07,41.07,41.05,41.05,61300.0,31.3665,31.3665,31.3513,31.3513,61300.0
2014-08-11 14:25:00,41.05,41.06,41.04,41.05,24800.0,31.3513,31.3589,31.3436,31.3513,24800.0
2014-08-11 14:30:00,41.04,41.06,41.0,41.05,268700.0,31.3436,31.3589,31.3131,31.3513,268700.0
2014-08-11 14:35:00,41.06,41.08,41.02,41.03,99700.0,31.3589,31.3742,31.3283,31.336,99700.0
2014-08-11 14:40:00,41.03,41.09,41.03,41.09,105900.0,31.336,31.3818,31.336,31.3818,105900.0
2014-08-11 14:45:00,41.09,41.1,41.08,41.09,48400.0,31.3818,31.3894,31.3742,31.3818,48400.0
2014-08-11 14:50:00,41.1,41.1,41.06,41.08,141300.0,31.3894,31.3894,31.3589,31.3742,141300.0
2014-08-11 14:55:00,41.08,41.09,41.07,41.07,132100.0,31.3742,31.3818,31.3665,31.3665,132100.0
2014-08-11 15:00:00,41.06,41.09,41.06,41.09,60600.0,31.3589,31.3818,31.3589,31.3818,60600.0
2014-08-11 15:05:00,41.09,41.1,41.07,41.09,218600.0,31.3818,31.3894,31.3665,31.3818,218600.0
2014-08-11 15:10:00,41.08,41.12,41.07,41.11,148300.0,31.3742,31.4047,31.3665,31.3971,148300.0
2014-08-11 15:15:00,41.1,41.11,41.07,41.08,180000.0,31.3894,31.3971,31.3665,31.3742,180000.0
2014-08-11 15:20:00,41.07,41.08,41.07,41.08,54300.0,31.3665,31.3742,31.3665,31.3742,54300.0
2014-08-11 15:25:00,41.08,41.08,41.06,41.06,132100.0,31.3742,31.3742,31.3589,31.3589,132100.0
2014-08-11 15:30:00,41.07,41.07,41.04,41.05,210500.0,31.3665,31.3665,31.3436,31.3513,210500.0
2014-08-11 15:35:00,41.05,41.06,41.04,41.05,134000.0,31.3513,31.3589,31.3436,31.3513,134000.0
2014-08-11 15:40:00,41.05,41.06,41.03,41.04,385400.0,31.3513,31.3589,31.336,31.3436,385400.0
2014-08-11 15:45:00,41.05,41.07,41.04,41.06,304200.0,31.3513,31.3665,31.3436,31.3589,304200.0
2014-08-11 15:50:00,41.05,41.06,41.04,41.04,791400.0,31.3513,31.3589,31.3436,31.3436,791400.0
2014-08-11 15:55:00,41.04,41.05,41.0,41.01,2016800.0,31.3436,31.3513,31.3131,31.3207,2016800.0
2014-08-12 09:30:00,40.85,40.86,40.73,40.81,596600.0,31.1985,31.2061,31.1069,31.168,596600.0
2014-08-12 09:35:00,40.82,40.89,40.81,40.89,312800.0,31.1756,31.2291,31.168,31.2291,312800.0
2014-08-12 09:40:00,40.89,40.92,40.85,40.85,258000.0,31.2291,31.252,31.1985,31.1985,258000.0
2014-08-12 09:45:00,40.86,40.87,40.84,40.87,130000.0,31.2061,31.2138,31.1909,31.2138,130000.0
2014-08-12 09:50:00,40.87,40.87,40.81,40.82,189000.0,31.2138,31.2138,31.168,31.1756,189000.0
2014-08-12 09:55:00,40.82,40.9,40.8,40.9,352800.0,31.1756,31.2367,31.1603,31.2367,352800.0
2014-08-12 10:00:00,40.9,40.9,40.85,40.87,198200.0,31.2367,31.2367,31.1985,31.2138,198200.0
2014-08-12 10:05:00,40.87,40.9,40.81,40.83,294200.0,31.2138,31.2367,31.168,31.1832,294200.0
2014-08-12 10:10:00,40.83,40.84,40.8,40.82,484100.0,31.1832,31.1909,31.1603,31.1756,484100.0
2014-08-12 10:15:00,40.83,40.86,40.8,40.84,164600.0,31.1832,31.2061,31.1603,31.1909,164600.0
2014-08-12 10:20:00,40.84,40.86,40.84,40.85,245400.0,31.1909,31.2061,31.1909,31.1985,245400.0
2014-08-12 10:25:00,40.86,40.86,40.83,40.85,132100.0,31.2061,31.2061,31.1832,31.1985,132100.0
2014-08-12 10:30:00,40.85,40.86,40.83,40.84,150800.0,31.1985,31.2061,31.1832,31.1909,150800.0
2014-08-12 10:35:00,40.83,40.86,40.83,40.84,170800.0,31.1832,31.2061,31.1832,31.1909,170800.0
2014-08-12 10:40:00,40.83,40.87,40.83,40.83,146700.0,31.1832,31.2138,31.1832,31.1832,146700.0
2014-08-12 10:45:00,40.83,40.84,40.81,40.81,204000.0,31.1832,31.1909,31.168,31.168,204000.0
2014-08-12 10:50:00,40.82,40.84,40.81,40.83,106800.0,31.1756,31.1909,31.168,31.1832,106800.0
2014-08-12 10:55:00,40.82,40.83,40.82,40.83,69800.0,31.1756,31.1832,31.1756,31.1832,69800.0
2014-08-12 11:00:00,40.83,40.84,40.79,40.8,314200.0,31.1832,31.1909,31.1527,31.1603,314200.0
2014-08-12 11:05:00,40.8,40.8,40.75,40.75,100100.0,31.1603,31.1603,31.1221,31.1221,100100.0
2014-08-12 11:10:00,40.76,40.8,40.75,40.77,161200.0,31.1298,31.1603,31.1221,31.1374,161200.0
2014-08-12 11:15:00,40.77,40.81,40.75,40.79,104600.0,31.1374,31.168,31.1221,31.1527,104600.0
2014-08-12 11:20:00,40.79,40.81,40.78,40.8,107200.0,31.1527,31.168,31.145,31.1603,107200.0
2014-08-12 11:25:00,40.8,40.83,40.8,40.83,77000.0,31.1603,31.1832,31.1603,31.1832,77000.0
2014-08-12 11:30:00,40.83,40.84,40.81,40.81,86500.0,31.1832,31.1909,31.168,31.168,86500.0
2014-08-12 11:35:00,40.81,40.83,40.81,40.83,88200.0,31.168,31.1832,31.168,31.1832,88200.0
2014-08-12 11:40:00,40.82,40.83,40.82,40.83,37300.0,31.1756,31.1832,31.1756,31.1832,37300.0
2014-08-12 11:45:00,40.83,40.86,40.82,40.83,117900.0,31.1832,31.2061,31.1756,31.1832,117900.0
2014-08-12 11:50:00,40.84,40.85,40.83,40.83,53200.0,31.1909,31.1985,31.1832,31.1832,53200.0
2014-08-12 11:55:00,40.83,40.84,40.81,40.82,57200.0,31.1832,31.1909,31.168,31.1756,57200.0
2014-08-12 12:00:00,40.82,40.83,40.79,40.83,32000.0,31.1756,31.1832,31.1527,31.1832,32000.0
2014-08-12 12:05:00,40.82,40.84,40.81,40.84,52400.0,31.1756,31.1909,31.168,31.1909,52400.0
2014-08-12 12:10:00,40.85,40.87,40.84,40.86,101900.0,31.1985,31.2138,31.1909,31.2061,101900.0
2014-08-12 12:15:00,40.86,40.87,40.85,40.85,59200.0,31.2061,31.2138,31.1985,31.1985,59200.0
2014-08-12 12:20:00,40.86,40.87,40.84,40.87,32700.0,31.2061,31.2138,31.1909,31.2138,32700.0
2014-08-12 12:25:00,40.87,40.87,40.85,40.85,62600.0,31.2138,31.2138,31.1985,31.1985,62600.0
2014-08-12 12:30:00,40.85,40.87,40.85,40.87,65900.0,31.1985,31.2138,31.1985,31.2138,65900.0
2014-08-12 12:35:00,40.87,40.9,40.87,40.9,160500.0,31.2138,31.2367,31.2138,31.2367,160500.0
2014-08-12 12:40:00,40.9,40.93,40.89,40.92,361700.0,31.2367,31.2596,31.2291,31.252,361700.0
2014-08-12 12:45:00,40.91,40.91,40.87,40.88,58700.0,31.2443,31.2443,31.2138,31.2214,58700.0
2014-08-12 12:50:00,40.88,40.88,40.87,40.88,37400.0,31.2214,31.2214,31.2138,31.2214,37400.0
2014-08-12 12:55:00,40.88,40.91,40.87,40.88,161600.0,31.2214,31.2443,31.2138,31.2214,161600.0
2014-08-12 13:00:00,40.88,40.91,40.88,40.91,116300.0,31.2214,31.2443,31.2214,31.2443,116300.0
2014-08-12 13:05:00,40.9,40.92,40.9,40.92,108100.0,31.2367,31.252,31.2367,31.252,108100.0
2014-08-12 13:10:00,40.92,40.93,40.91,40.92,141600.0,31.252,31.2596,31.2443,31.252,141600.0
2014-08-12 13:15:00,40.92,40.96,40.91,40.95,126200.0,31.252,31.2825,31.2443,31.2749,126200.0
2014-08-12 13:20:00,40.95,40.95,40.91,40.93,144500.0,31.2749,31.2749,31.2443,31.2596,144500.0
2014-08-12 13:25:00,40.93,40.95,40.93,40.95,101000.0,31.2596,31.2749,31.2596,31.2749,101000.0
2014-08-12 13:30:00,40.95,40.96,40.91,40.92,138400.0,31.2749,31.2825,31.2443,31.252,138400.0
2014-08-12 13:35:00,40.92,40.94,40.91,40.91,177500.0,31.252,31.2672,31.2443,31.2443,177500.0
2014-08-12 13:40:00,40.92,40.94,40.91,40.94,80800.0,31.252,31.2672,31.2443,31.2672,80800.0
2014-08-12 13:45:00,40.94,40.94,40.91,40.93,103300.0,31.2672,31.2672,31.2443,31.2596,103300.0
2014-08-12 13:50:00,40.92,40.93,40.9,40.92,248300.0,31.252,31.2596,31.2367,31.252,248300.0
2014-08-12 13:55:00,40.92,40.94,40.92,40.94,103000.0,31.252,31.2672,31.252,31.2672,103000.0
2014-08-12 14:00:00,40.94,40.95,40.91,40.92,188600.0,31.2672,31.2749,31.2443,31.252,188600.0
2014-08-12 14:05:00,40.92,40.93,40.89,40.89,65000.0,31.252,31.2596,31.2291,31.2291,65000.0
2014-08-12 14:10:00,40.89,40.89,40.87,40.87,126500.0,31.2291,31.2291,31.2138,31.2138,126500.0
2014-08-12 14:15:00,40.88,40.89,40.87,40.89,25300.0,31.2214,31.2291,31.2138,31.2291,25300.0
2014-08-12 14:20:00,40.89,40.9,40.88,40.88,32600.0,31.2291,31.2367,31.2214,31.2214,32600.0
2014-08-12 14:25:00,40.89,40.9,40.86,40.88,53700.0,31.2291,31.2367,31.2061,31.2214,53700.0
2014-08-12 14:30:00,40.87,40.89,40.85,40.86,97600.0,31.2138,31.2291,31.1985,31.2061,97600.0
2014-08-12 14:35:00,40.86,40.9,40.86,40.9,131800.0,31.2061,31.2367,31.2061,31.2367,131800.0
2014-08-12 14:40:00,40.9,40.92,40.89,40.9,42100.0,31.2367,31.252,31.2291,31.2367,42100.0
2014-08-12 14:45:00,40.9,40.9,40.87,40.88,71500.0,31.2367,31.2367,31.2138,31.2214,71500.0
2014-08-12 14:50:00,40.89,40.91,40.89,40.89,54700.0,31.2291,31.2443,31.2291,31.2291,54700.0
2014-08-12 14:55:00,40.89,40.91,40.89,40.91,34000.0,31.2291,31.2443,31.2291,31.2443,34000.0
2014-08-12 15:00:00,40.9,40.92,40.9,40.92,36200.0,31.2367,31.252,31.2367,31.252,36200.0
2014-08-12 15:05:00,40.92,40.93,40.91,40.93,69700.0,31.252,31.2596,31.2443,31.2596,69700.0
2014-08-12 15:10:00,40.93,40.94,40.92,40.94,51800.0,31.2596,31.2672,31.252,31.2672,51800.0
2014-08-12 15:15:00,40.94,40.95,40.92,40.94,107100.0,31.2672,31.2749,31.252,31.2672,107100.0
2014-08-12 15:20:00,40.94,40.95,40.93,40.95,49200.0,31.2672,31.2749,31.2596,31.2749,49200.0
2014-08-12 15:25:00,40.95,40.95,40.92,40.93,92100.0,31.2749,31.2749,31.252,31.2596,92100.0
2014-08-12 15:30:00,40.92,40.95,40.92,40.94,121800.0,31.252,31.2749,31.252,31.2672,121800.0
2014-08-12 15:35:00,40.94,40.96,40.93,40.95,233200.0,31.2672,31.2825,31.2596,31.2749,233200.0
2014-08-12 15:40:00,40.95,40.96,40.94,40.95,105600.0,31.2749,31.2825,31.2672,31.2749,105600.0
2014-08-12 15:45:00,40.95,40.97,40.95,40.97,236700.0,31.2749,31.2902,31.2749,31.2902,236700.0
2014-08-12 15:50:00,40.96,40.97,40.96,40.97,306900.0,31.2825,31.2902,31.2825,31.2902,306900.0
2014-08-12 15:55:00,40.96,40.99,40.96,40.97,1206500.0,31.2825,31.3054,31.2825,31.2902,1206500.0
2014-08-13 09:30:00,41.39,41.54,41.39,41.5,692200.0,31.6109,31.7255,31.6109,31.6949,692200.0
2014-08-13 09:35:00,41.51,41.58,41.5,41.51,385000.0,31.7026,31.756,31.6949,31.7026,385000.0
2014-08-13 09:40:00,41.52,41.52,41.46,41.47,233600.0,31.7102,31.7102,31.6644,31.672,233600.0
2014-08-13 09:45:00,41.47,41.47,41.38,41.38,563000.0,31.672,31.672,31.6033,31.6033,563000.0
2014-08-13 09:50:00,41.38,41.39,41.36,41.39,372200.0,31.6033,31.6109,31.588,31.6109,372200.0
2014-08-13 09:55:00,41.38,41.39,41.36,41.36,170200.0,31.6033,31.6109,31.588,31.588,170200.0
2014-08-13 10:00:00,41.36,41.42,41.36,41.42,257700.0,31.588,31.6338,31.588,31.6338,257700.0
2014-08-13 10:05:00,41.42,41.52,41.42,41.46,326600.0,31.6338,31.7102,31.6338,31.6644,326600.0
2014-08-13 10:10:00,41.46,41.47,41.43,41.44,313700.0,31.6644,31.672,31.6415,31.6491,313700.0
2014-08-13 10:15:00,41.44,41.45,41.41,41.45,389500.0,31.6491,31.6568,31.6262,31.6568,389500.0
2014-08-13 10:20:00,41.45,41.47,41.44,41.44,198200.0,31.6568,31.672,31.6491,31.6491,198200.0
2014-08-13 10:25:00,41.44,41.46,41.43,41.46,135200.0,31.6491,31.6644,31.6415,31.6644,135200.0
2014-08-13 10:30:00,41.46,41.49,41.45,41.47,115500.0,31.6644,31.6873,31.6568,31.672,115500.0
2014-08-13 10:35:00,41.47,41.51,41.47,41.51,222100.0,31.672,31.7026,31.672,31.7026,222100.0
2014-08-13 10:40:00,41.52,41.53,41.5,41.53,366000.0,31.7102,31.7178,31.6949,31.7178,366000.0
2014-08-13 10:45:00,41.52,41.52,41.49,41.5,203300.0,31.7102,31.7102,31.6873,31.6949,203300.0
2014-08-13 10:50:00,41.5,41.52,41.48,41.51,121300.0,31.6949,31.7102,31.6797,31.7026,121300.0
2014-08-13 10:55:00,41.51,41.52,41.49,41.51,71600.0,31.7026,31.7102,31.6873,31.7026,71600.0
2014-08-13 11:00:00,41.5,41.52,41.5,41.51,43900.0,31.6949,31.7102,31.6949,31.7026,43900.0
2014-08-13 11:05:00,41.52,41.52,41.49,41.52,175200.0,31.7102,31.7102,31.6873,31.7102,175200.0
2014-08-13 11:10:00,41.52,41.53,41.48,41.51,180100.0,31.7102,31.7178,31.6797,31.7026,180100.0
2014-08-13 11:15:00,41.52,41.52,41.5,41.52,173100.0,31.7102,31.7102,31.6949,31.7102,173100.0
2014-08-13 11:20:00,41.52,41.54,41.49,41.51,152100.0,31.7102,31.7255,31.6873,31.7026,152100.0
2014-08-13 11:25:00,41.5,41.52,41.48,41.5,195900.0,31.6949,31.7102,31.6797,31.6949,195900.0
2014-08-13 11:30:00,41.5,41.56,41.48,41.54,249900.0,31.6949,31.7408,31.6797,31.7255,249900.0
2014-08-13 11:35:00,41.54,41.56,41.52,41.53,233100.0,31.7255,31.7408,31.7102,31.7178,233100.0
2014-08-13 11:40:00,41.53,41.54,41.51,41.51,110400.0,31.7178,31.7255,31.7026,31.7026,110400.0
2014-08-13 11:45:00,41.51,41.53,41.51,41.52,89900.0,31.7026,31.7178,31.7026,31.7102,89900.0
2014-08-13 11:50:00,41.52,41.54,41.5,41.51,147500.0,31.7102,31.7255,31.6949,31.7026,147500.0
2014-08-13 11:55:00,41.5,41.51,41.48,41.5,206300.0,31.6949,31.7026,31.6797,31.6949,206300.0
2014-08-13 12:00:00,41.51,41.55,41.51,41.54,63800.0,31.7026,31.7331,31.7026,31.7255,63800.0
2014-08-13 12:05:00,41.54,41.54,41.47,41.5,159300.0,31.7255,31.7255,31.672,31.6949,159300.0
2014-08-13 12:10:00,41.5,41.52,41.48,41.49,117600.0,31.6949,31.7102,31.6797,31.6873,117600.0
2014-08-13 12:15:00,41.49,41.5,41.43,41.44,106500.0,31.6873,31.6949,31.6415,31.6491,106500.0
2014-08-13 12:20:00,41.44,41.45,41.42,41.45,114800.0,31.6491,31.6568,31.6338,31.6568,114800.0
2014-08-13 12:25:00,41.45,41.49,41.45,41.48,82400.0,31.6568,31.6873,31.6568,31.6797,82400.0
2014-08-13 12:30:00,41.49,41.5,41.47,41.49,42600.0,31.6873,31.6949,31.672,31.6873,42600.0
2014-08-13 12:35:00,41.49,41.51,41.48,41.49,54900.0,31.6873,31.7026,31.6797,31.6873,54900.0
2014-08-13 12:40:00,41.48,41.5,41.48,41.49,19500.0,31.6797,31.6949,31.6797,31.6873,19500.0
2014-08-13 12:45:00,41.5,41.52,41.49,41.52,63900.0,31.6949,31.7102,31.6873,31.7102,63900.0
2014-08-13 12:50:00,41.52,41.53,41.51,41.51,65000.0,31.7102,31.7178,31.7026,31.7026,65000.0
2014-08-13 12:55:00,41.51,41.52,41.49,41.51,28100.0,31.7026,31.7102,31.6873,31.7026,28100.0
2014-08-13 13:00:00,41.51,41.51,41.49,41.5,36500.0,31.7026,31.7026,31.6873,31.6949,36500.0
2014-08-13 13:05:00,41.5,41.51,41.47,41.47,75000.0,31.6949,31.7026,31.672,31.672,75000.0
2014-08-13 13:10:00,41.48,41.5,41.48,41.5,49400.0,31.6797,31.6949,31.6797,31.6949,49400.0
2014-08-13 13:15:00,41.5,41.53,41.5,41.51,125200.0,31.6949,31.7178,31.6949,31.7026,125200.0
2014-08-13 13:20:00,41.5,41.51,41.48,41.5,54100.0,31.6949,31.7026,31.6797,31.6949,54100.0
2014-08-13 13:25:00,41.5,41.51,41.5,41.5,37500.0,31.6949,31.7026,31.6949,31.6949,37500.0
2014-08-13 13:30:00,41.5,41.51,41.45,41.46,78200.0,31.6949,31.7026,31.6568,31.6644,78200.0
2014-08-13 13:35:00,41.46,41.49,41.46,41.48,60200.0,31.6644,31.6873,31.6644,31.6797,60200.0
2014-08-13 13:40:00,41.48,41.48,41.47,41.47,30200.0,31.6797,31.6797,31.672,31.672,30200.0
2014-08-13 13:45:00,41.48,41.48,41.45,41.46,73800.0,31.6797,31.6797,31.6568,31.6644,73800.0
2014-08-13 13:50:00,41.46,41.46,41.43,41.45,61300.0,31.6644,31.6644,31.6415,31.6568,61300.0
2014-08-13 13:55:00,41.44,41.45,41.44,41.45,34900.0,31.6491,31.6568,31.6491,31.6568,34900.0
2014-08-13 14:00:00,41.45,41.45,41.42,41.43,58300.0,31.6568,31.6568,31.6338,31.6415,58300.0
2014-08-13 14:05:00,41.43,41.43,41.36,41.37,139300.0,31.6415,31.6415,31.588,31.5957,139300.0
2014-08-13 14:10:00,41.37,41.38,41.36,41.37,54000.0,31.5957,31.6033,31.588,31.5957,54000.0
2014-08-13 14:15:00,41.37,41.38,41.35,41.35,71100.0,31.5957,31.6033,31.5804,31.5804,71100.0
2014-08-13 14:20:00,41.35,41.36,41.33,41.35,105100.0,31.5804,31.588,31.5651,31.5804,105100.0
2014-08-13 14:25:00,41.34,41.4,41.33,41.38,106800.0,31.5727,31.6186,31.5651,31.6033,106800.0
2014-08-13 14:30:00,41.39,41.4,41.38,41.39,35700.0,31.6109,31.6186,31.6033,31.6109,35700.0
2014-08-13 14:35:00,41.38,41.39,41.37,41.39,65600.0,31.6033,31.6109,31.5957,31.6109,65600.0
2014-08-13 14:40:00,41.38,41.39,41.36,41.37,61600.0,31.6033,31.6109,31.588,31.5957,61600.0
2014-08-13 14:45:00,41.36,41.37,41.34,41.34,76600.0,31.588,31.5957,31.5727,31.5727,76600.0
2014-08-13 14:50:00,41.34,41.35,41.33,41.34,53500.0,31.5727,31.5804,31.5651,31.5727,53500.0
2014-08-13 14:55:00,41.34,41.35,41.33,41.34,59700.0,31.5727,31.5804,31.5651,31.5727,59700.0
2014-08-13 15:00:00,41.33,41.34,41.32,41.33,46100.0,31.5651,31.5727,31.5575,31.5651,46100.0
2014-08-13 15:05:00,41.33,41.33,41.31,41.31,60000.0,31.5651,31.5651,31.5498,31.5498,60000.0
2014-08-13 15:10:00,41.31,41.33,41.31,41.33,62300.0,31.5498,31.5651,31.5498,31.5651,62300.0
2014-08-13 15:15:00,41.33,41.37,41.33,41.37,103400.0,31.5651,31.5957,31.5651,31.5957,103400.0
2014-08-13 15:20:00,41.37,41.39,41.36,41.39,179700.0,31.5957,31.6109,31.588,31.6109,179700.0
2014-08-13 15:25:00,41.39,41.42,41.38,41.39,116400.0,31.6109,31.6338,31.6033,31.6109,116400.0
2014-08-13 15:30:00,41.39,41.4,41.38,41.39,46800.0,31.6109,31.6186,31.6033,31.6109,46800.0
2014-08-13 15:35:00,41.38,41.39,41.37,41.38,137500.0,31.6033,31.6109,31.5957,31.6033,137500.0
2014-08-13 15:40:00,41.37,41.38,41.37,41.38,110900.0,31.5957,31.6033,31.5957,31.6033,110900.0
2014-08-13 15:45:00,41.38,41.43,41.37,41.41,242100.0,31.6033,31.6415,31.5957,31.6262,242100.0
2014-08-13 15:50:00,41.42,41.44,41.41,41.43,244200.0,31.6338,31.6491,31.6262,31.6415,244200.0
2014-08-13 15:55:00,41.44,41.48,41.4,41.47,929600.0,31.6491,31.6797,31.6186,31.672,929600.0
2014-08-14 09:30:00,41.03,41.04,40.96,41.01,354200.0,31.336,31.3436,31.2825,31.3207,354200.0
2014-08-14 09:35:00,41.01,41.07,41.01,41.05,334800.0,31.3207,31.3665,31.3207,31.3513,334800.0
2014-08-14 09:40:00,41.05,41.08,41.05,41.07,374600.0,31.3513,31.3742,31.3513,31.3665,374600.0
2014-08-14 09:45:00,41.07,41.09,41.06,41.09,350500.0,31.3665,31.3818,31.3589,31.3818,350500.0
2014-08-14 09:50:00,41.09,41.09,41.06,41.07,275600.0,31.3818,31.3818,31.3589,31.3665,275600.0
2014-08-14 09:55:00,41.07,41.1,41.07,41.09,175300.0,31.3665,31.3894,31.3665,31.3818,175300.0
2014-08-14 10:00:00,41.09,41.1,41.07,41.08,290700.0,31.3818,31.3894,31.3665,31.3742,290700.0
2014-08-14 10:05:00,41.08,41.09,41.04,41.06,255200.0,31.3742,31.3818,31.3436,31.3589,255200.0
2014-08-14 10:10:00,41.05,41.06,41.04,41.05,80400.0,31.3513,31.3589,31.3436,31.3513,80400.0
2014-08-14 10:15:00,41.05,41.09,41.05,41.07,234100.0,31.3513,31.3818,31.3513,31.3665,234100.0
2014-08-14 10:20:00,41.08,41.09,41.07,41.08,64500.0,31.3742,31.3818,31.3665,31.3742,64500.0
2014-08-14 10:25:00,41.09,41.1,41.07,41.08,102900.0,31.3818,31.3894,31.3665,31.3742,102900.0
2014-08-14 10:30:00,41.08,41.08,41.05,41.06,188400.0,31.3742,31.3742,31.3513,31.3589,188400.0
2014-08-14 10:35:00,41.07,41.07,41.03,41.04,47400.0,31.3665,31.3665,31.336,31.3436,47400.0
2014-08-14 10:40:00,41.04,41.05,41.02,41.02,80200.0,31.3436,31.3513,31.3283,31.3283,80200.0
2014-08-14 10:45:00,41.03,41.05,41.03,41.04,158200.0,31.336,31.3513,31.336,31.3436,158200.0
2014-08-14 10:50:00,41.04,41.04,41.0,41.0,94600.0,31.3436,31.3436,31.3131,31.3131,94600.0
2014-08-14 10:55:00,41.01,41.02,41.0,41.01,128800.0,31.3207,31.3283,31.3131,31.3207,128800.0
2014-08-14 11:00:00,41.02,41.05,41.01,41.05,636900.0,31.3283,31.3513,31.3207,31.3513,636900.0
2014-08-14 11:05:00,41.06,41.08,41.05,41.08,66100.0,31.3589,31.3742,31.3513,31.3742,66100.0
2014-08-14 11:10:00,41.08,41.1,41.06,41.06,78500.0,31.3742,31.3894,31.3589,31.3589,78500.0
2014-08-14 11:15:00,41.06,41.08,41.06,41.08,45100.0,31.3589,31.3742,31.3589,31.3742,45100.0
2014-08-14 11:20:00,41.08,41.09,41.07,41.07,80400.0,31.3742,31.3818,31.3665,31.3665,80400.0
2014-08-14 11:25:00,41.08,41.08,41.05,41.05,309000.0,31.3742,31.3742,31.3513,31.3513,309000.0
2014-08-14 11:30:00,41.05,41.07,41.05,41.05,86900.0,31.3513,31.3665,31.3513,31.3513,86900.0
2014-08-14 11:35:00,41.05,41.06,41.03,41.03,65000.0,31.3513,31.3589,31.336,31.336,65000.0
2014-08-14 11:40:00,41.03,41.05,41.02,41.02,37800.0,31.336,31.3513,31.3283,31.3283,37800.0
2014-08-14 11:45:00,41.02,41.03,41.0,41.02,74200.0,31.3283,31.336,31.3131,31.3283,74200.0
2014-08-14 11:50:00,41.02,41.03,41.01,41.03,83800.0,31.3283,31.336,31.3207,31.336,83800.0
2014-08-14 11:55:00,41.03,41.04,41.02,41.04,79100.0,31.336,31.3436,31.3283,31.3436,79100.0
2014-08-14 12:00:00,41.04,41.05,41.0,41.03,220100.0,31.3436,31.3513,31.3131,31.336,220100.0
2014-08-14 12:05:00,41.03,41.05,41.02,41.02,36900.0,31.336,31.3513,31.3283,31.3283,36900.0
2014-08-14 12:10:00,41.02,41.05,41.02,41.03,80700.0,31.3283,31.3513,31.3283,31.336,80700.0
2014-08-14 12:15:00,41.03,41.04,41.02,41.02,26900.0,31.336,31.3436,31.3283,31.3283,26900.0
2014-08-14 12:20:00,41.02,41.03,41.02,41.02,15400.0,31.3283,31.336,31.3283,31.3283,15400.0
2014-08-14 12:25:00,41.02,41.03,41.01,41.02,55000.0,31.3283,31.336,31.3207,31.3283,55000.0
2014-08-14 12:30:00,41.02,41.04,41.02,41.03,33600.0,31.3283,31.3436,31.3283,31.336,33600.0
2014-08-14 12:35:00,41.03,41.04,41.03,41.04,22100.0,31.336,31.3436,31.336,31.3436,22100.0
2014-08-14 12:40:00,41.04,41.04,41.03,41.04,46000.0,31.3436,31.3436,31.336,31.3436,46000.0
2014-08-14 12:45:00,41.03,41.04,41.01,41.02,111200.0,31.336,31.3436,31.3207,31.3283,111200.0
2014-08-14 12:50:00,41.01,41.04,41.01,41.03,55200.0,31.3207,31.3436,31.3207,31.336,55200.0
2014-08-14 12:55:00,41.03,41.04,41.03,41.04,75100.0,31.336,31.3436,31.336,31.3436,75100.0
2014-08-14 13:00:00,41.04,41.04,40.99,41.01,210200.0,31.3436,31.3436,31.3054,31.3207,210200.0
2014-08-14 13:05:00,41.01,41.02,40.99,41.0,26800.0,31.3207,31.3283,31.3054,31.3131,26800.0
2014-08-14 13:10:00,41.0,41.03,41.0,41.03,92600.0,31.3131,31.336,31.3131,31.336,92600.0
2014-08-14 13:15:00,41.02,41.03,41.01,41.01,64500.0,31.3283,31.336,31.3207,31.3207,64500.0
2014-08-14 13:20:00,41.01,41.02,41.0,41.0,29200.0,31.3207,31.3283,31.3131,31.3131,29200.0
2014-08-14 13:25:00,41.0,41.01,41.0,41.0,15100.0,31.3131,31.3207,31.3131,31.3131,15100.0
2014-08-14 13:30:00,41.0,41.01,41.0,41.0,27800.0,31.3131,31.3207,31.3131,31.3131,27800.0
2014-08-14 13:35:00,41.0,41.01,41.0,41.0,19800.0,31.3131,31.3207,31.3131,31.3131,19800.0
2014-08-14 13:40:00,41.0,41.01,41.0,41.0,38200.0,31.3131,31.3207,31.3131,31.3131,38200.0
2014-08-14 13:45:00,41.0,41.01,41.0,41.0,61200.0,31.3131,31.3207,31.3131,31.3131,61200.0
2014-08-14 13:50:00,41.0,41.0,40.98,40.99,115100.0,31.3131,31.3131,31.2978,31.3054,115100.0
2014-08-14 13:55:00,41.0,41.01,40.99,41.01,85500.0,31.3131,31.3207,31.3054,31.3207,85500.0
2014-08-14 14:00:00,41.0,41.01,41.0,41.0,31100.0,31.3131,31.3207,31.3131,31.3131,31100.0
2014-08-14 14:05:00,41.0,41.01,41.0,41.0,39900.0,31.3131,31.3207,31.3131,31.3131,39900.0
2014-08-14 14:10:00,41.01,41.01,41.0,41.0,55400.0,31.3207,31.3207,31.3131,31.3131,55400.0
2014-08-14 14:15:00,41.0,41.01,41.0,41.0,32200.0,31.3131,31.3207,31.3131,31.3131,32200.0
2014-08-14 14:20:00,41.0,41.01,40.97,40.97,243700.0,31.3131,31.3207,31.2902,31.2902,243700.0
2014-08-14 14:25:00,40.98,41.0,40.97,41.0,66100.0,31.2978,31.3131,31.2902,31.3131,66100.0
2014-08-14 14:30:00,41.0,41.03,40.99,41.03,52400.0,31.3131,31.336,31.3054,31.336,52400.0
2014-08-14 14:35:00,41.03,41.03,41.01,41.01,57700.0,31.336,31.336,31.3207,31.3207,57700.0
2014-08-14 14:40:00,41.01,41.02,41.01,41.01,22300.0,31.3207,31.3283,31.3207,31.3207,22300.0
2014-08-14 14:45:00,41.02,41.03,41.01,41.02,42500.0,31.3283,31.336,31.3207,31.3283,42500.0
2014-08-14 14:50:00,41.01,41.02,40.99,40.99,64000.0,31.3207,31.3283,31.3054,31.3054,64000.0
2014-08-14 14:55:00,41.0,41.0,40.98,40.98,56400.0,31.3131,31.3131,31.2978,31.2978,56400.0
2014-08-14 15:00:00,40.98,41.02,40.98,41.02,55500.0,31.2978,31.3283,31.2978,31.3283,55500.0
2014-08-14 15:05:00,41.01,41.02,41.0,41.0,36300.0,31.3207,31.3283,31.3131,31.3131,36300.0
2014-08-14 15:10:00,41.0,41.02,41.0,41.02,62400.0,31.3131,31.3283,31.3131,31.3283,62400.0
2014-08-14 15:15:00,41.02,41.03,41.01,41.02,62000.0,31.3283,31.336,31.3207,31.3283,62000.0
2014-08-14 15:20:00,41.02,41.03,41.02,41.02,23900.0,31.3283,31.336,31.3283,31.3283,23900.0
2014-08-14 15:25:00,41.02,41.04,41.02,41.02,131300.0,31.3283,31.3436,31.3283,31.3283,131300.0
2014-08-14 15:30:00,41.03,41.03,41.01,41.01,77900.0,31.336,31.336,31.3207,31.3207,77900.0
2014-08-14 15:35:00,41.02,41.02,41.0,41.0,174000.0,31.3283,31.3283,31.3131,31.3131,174000.0
2014-08-14 15:40:00,41.0,41.02,40.99,41.01,92600.0,31.3131,31.3283,31.3054,31.3207,92600.0
2014-08-14 15:45:00,41.01,41.02,41.01,41.02,98900.0,31.3207,31.3283,31.3207,31.3283,98900.0
2014-08-14 15:50:00,41.02,41.02,41.01,41.02,216100.0,31.3283,31.3283,31.3207,31.3283,216100.0
2014-08-14 15:55:00,41.02,41.05,41.01,41.03,1289300.0,31.3283,31.3513,31.3207,31.336,1289300.0
2014-08-15 09:30:00,41.29,41.3,41.25,41.25,210700.0,31.5346,31.5422,31.504,31.504,210700.0
2014-08-15 09:35:00,41.25,41.26,41.21,41.22,405900.0,31.504,31.5116,31.4735,31.4811,405900.0
2014-08-15 09:40:00,41.22,41.25,41.21,41.22,177200.0,31.4811,31.504,31.4735,31.4811,177200.0
2014-08-15 09:45:00,41.23,41.25,41.22,41.24,31600.0,31.4887,31.504,31.4811,31.4964,31600.0
2014-08-15 09:50:00,41.25,41.29,41.24,41.29,49700.0,31.504,31.5346,31.4964,31.5346,49700.0
2014-08-15 09:55:00,41.29,41.3,41.26,41.28,182400.0,31.5346,31.5422,31.5116,31.5269,182400.0
2014-08-15 10:00:00,41.28,41.29,41.25,41.26,69400.0,31.5269,31.5346,31.504,31.5116,69400.0
2014-08-15 10:05:00,41.26,41.26,41.22,41.23,86700.0,31.5116,31.5116,31.4811,31.4887,86700.0
2014-08-15 10:10:00,41.23,41.29,41.23,41.27,358800.0,31.4887,31.5346,31.4887,31.5193,358800.0
2014-08-15 10:15:00,41.27,41.27,41.24,41.25,129200.0,31.5193,31.5193,31.4964,31.504,129200.0
2014-08-15 10:20:00,41.25,41.25,41.21,41.23,92300.0,31.504,31.504,31.4735,31.4887,92300.0
2014-08-15 10:25:00,41.23,41.23,41.21,41.23,85300.0,31.4887,31.4887,31.4735,31.4887,85300.0
2014-08-15 10:30:00,41.23,41.26,41.23,41.26,83400.0,31.4887,31.5116,31.4887,31.5116,83400.0
2014-08-15 10:35:00,41.26,41.26,41.25,41.25,73200.0,31.5116,31.5116,31.504,31.504,73200.0
2014-08-15 10:40:00,41.26,41.26,41.15,41.16,208600.0,31.5116,31.5116,31.4276,31.4353,208600.0
2014-08-15 10:45:00,41.15,41.16,41.09,41.1,372200.0,31.4276,31.4353,31.3818,31.3894,372200.0
2014-08-15 10:50:00,41.1,41.13,41.05,41.09,664500.0,31.3894,31.4124,31.3513,31.3818,664500.0
2014-08-15 10:55:00,41.08,41.09,40.97,41.08,578000.0,31.3742,31.3818,31.2902,31.3742,578000.0
2014-08-15 11:00:00,41.07,41.13,41.03,41.06,439500.0,31.3665,31.4124,31.336,31.3589,439500.0
2014-08-15 11:05:00,41.05,41.13,41.04,41.11,255200.0,31.3513,31.4124,31.3436,31.3971,255200.0
2014-08-15 11:10:00,41.11,41.16,41.1,41.13,99300.0,31.3971,31.4353,31.3894,31.4124,99300.0
2014-08-15 11:15:00,41.12,41.16,41.08,41.09,224000.0,31.4047,31.4353,31.3742,31.3818,224000.0
2014-08-15 11:20:00,41.09,41.1,41.04,41.04,173500.0,31.3818,31.3894,31.3436,31.3436,173500.0
2014-08-15 11:25:00,41.04,41.07,40.96,40.96,384300.0,31.3436,31.3665,31.2825,31.2825,384300.0
2014-08-15 11:30:00,40.97,41.01,40.96,40.97,143900.0,31.2902,31.3207,31.2825,31.2902,143900.0
2014-08-15 11:35:00,40.97,41.02,40.95,41.02,93200.0,31.2902,31.3283,31.2749,31.3283,93200.0
2014-08-15 11:40:00,41.02,41.03,40.99,41.02,82200.0,31.3283,31.336,31.3054,31.3283,82200.0
2014-08-15 11:45:00,41.03,41.03,40.96,40.97,44600.0,31.336,31.336,31.2825,31.2902,44600.0
2014-08-15 11:50:00,40.97,40.97,40.86,40.87,279700.0,31.2902,31.2902,31.2061,31.2138,279700.0
2014-08-15 11:55:00,40.88,40.97,40.88,40.97,228600.0,31.2214,31.2902,31.2214,31.2902,228600.0
2014-08-15 12:00:00,40.96,41.03,40.95,41.03,507400.0,31.2825,31.336,31.2749,31.336,507400.0
2014-08-15 12:05:00,41.03,41.05,40.99,41.05,362500.0,31.336,31.3513,31.3054,31.3513,362500.0
2014-08-15 12:10:00,41.06,41.06,41.01,41.01,121500.0,31.3589,31.3589,31.3207,31.3207,121500.0
2014-08-15 12:15:00,41.0,41.05,41.0,41.05,170700.0,31.3131,31.3513,31.3131,31.3513,170700.0
2014-08-15 12:20:00,41.05,41.05,40.99,41.03,151500.0,31.3513,31.3513,31.3054,31.336,151500.0
2014-08-15 12:25:00,41.04,41.09,41.04,41.08,388700.0,31.3436,31.3818,31.3436,31.3742,388700.0
2014-08-15 12:30:00,41.08,41.11,41.06,41.08,179700.0,31.3742,31.3971,31.3589,31.3742,179700.0
2014-08-15 12:35:00,41.07,41.12,41.07,41.11,120900.0,31.3665,31.4047,31.3665,31.3971,120900.0
2014-08-15 12:40:00,41.11,41.12,41.07,41.08,155800.0,31.3971,31.4047,31.3665,31.3742,155800.0
2014-08-15 12:45:00,41.08,41.08,41.04,41.05,114400.0,31.3742,31.3742,31.3436,31.3513,114400.0
2014-08-15 12:50:00,41.05,41.05,41.0,41.01,94500.0,31.3513,31.3513,31.3131,31.3207,94500.0
2014-08-15 12:55:00,41.01,41.03,41.0,41.01,107700.0,31.3207,31.336,31.3131,31.3207,107700.0
2014-08-15 13:00:00,41.02,41.02,40.99,41.0,34000.0,31.3283,31.3283,31.3054,31.3131,34000.0
2014-08-15 13:05:00,41.0,41.05,41.0,41.05,66700.0,31.3131,31.3513,31.3131,31.3513,66700.0
2014-08-15 13:10:00,41.05,41.07,41.03,41.06,57800.0,31.3513,31.3665,31.336,31.3589,57800.0
2014-08-15 13:15:00,41.07,41.07,41.05,41.06,29100.0,31.3665,31.3665,31.3513,31.3589,29100.0
2014-08-15 13:20:00,41.05,41.07,41.04,41.05,37900.0,31.3513,31.3665,31.3436,31.3513,37900.0
2014-08-15 13:25:00,41.05,41.05,41.04,41.05,22200.0,31.3513,31.3513,31.3436,31.3513,22200.0
2014-08-15 13:30:00,41.05,41.05,41.02,41.02,97000.0,31.3513,31.3513,31.3283,31.3283,97000.0
2014-08-15 13:35:00,41.02,41.03,41.0,41.01,36200.0,31.3283,31.336,31.3131,31.3207,36200.0
2014-08-15 13:40:00,41.01,41.05,41.01,41.03,41700.0,31.3207,31.3513,31.3207,31.336,41700.0
2014-08-15 13:45:00,41.03,41.03,41.01,41.01,35100.0,31.336,31.336,31.3207,31.3207,35100.0
2014-08-15 13:50:00,41.01,41.03,40.98,41.0,97400.0,31.3207,31.336,31.2978,31.3131,97400.0
2014-08-15 13:55:00,40.99,41.01,40.98,41.01,58300.0,31.3054,31.3207,31.2978,31.3207,58300.0
2014-08-15 14:00:00,41.0,41.02,41.0,41.01,22700.0,31.3131,31.3283,31.3131,31.3207,22700.0
2014-08-15 14:05:00,41.01,41.03,41.01,41.02,46700.0,31.3207,31.336,31.3207,31.3283,46700.0
2014-08-15 14:10:00,41.01,41.03,41.01,41.02,74400.0,31.3207,31.336,31.3207,31.3283,74400.0
2014-08-15 14:15:00,41.01,41.04,41.01,41.02,96000.0,31.3207,31.3436,31.3207,31.3283,96000.0
2014-08-15 14:20:00,41.01,41.07,41.0,41.07,30600.0,31.3207,31.3665,31.3131,31.3665,30600.0
2014-08-15 14:25:00,41.07,41.09,41.05,41.07,167900.0,31.3665,31.3818,31.3513,31.3665,167900.0
2014-08-15 14:30:00,41.08,41.09,41.02,41.02,96600.0,31.3742,31.3818,31.3283,31.3283,96600.0
2014-08-15 14:35:00,41.03,41.04,41.01,41.02,59800.0,31.336,31.3436,31.3207,31.3283,59800.0
2014-08-15 14:40:00,41.02,41.06,41.02,41.04,64000.0,31.3283,31.3589,31.3283,31.3436,64000.0
2014-08-15 14:45:00,41.05,41.06,41.05,41.05,95500.0,31.3513,31.3589,31.3513,31.3513,95500.0
2014-08-15 14:50:00,41.05,41.06,41.02,41.03,188800.0,31.3513,31.3589,31.3283,31.336,188800.0
2014-08-15 14:55:00,41.03,41.03,41.0,41.01,37700.0,31.336,31.336,31.3131,31.3207,37700.0
2014-08-15 15:00:00,41.01,41.02,40.99,41.0,45900.0,31.3207,31.3283,31.3054,31.3131,45900.0
2014-08-15 15:05:00,40.99,41.02,40.98,41.01,58400.0,31.3054,31.3283,31.2978,31.3207,58400.0
2014-08-15 15:10:00,41.02,41.02,41.01,41.02,21100.0,31.3283,31.3283,31.3207,31.3283,21100.0
2014-08-15 15:15:00,41.02,41.04,41.0,41.02,83000.0,31.3283,31.3436,31.3131,31.3283,83000.0
2014-08-15 15:20:00,41.02,41.04,41.01,41.04,78300.0,31.3283,31.3436,31.3207,31.3436,78300.0
2014-08-15 15:25:00,41.03,41.06,41.03,41.04,68600.0,31.336,31.3589,31.336,31.3436,68600.0
2014-08-15 15:30:00,41.05,41.05,41.03,41.04,83600.0,31.3513,31.3513,31.336,31.3436,83600.0
2014-08-15 15:35:00,41.05,41.09,41.04,41.04,198300.0,31.3513,31.3818,31.3436,31.3436,198300.0
2014-08-15 15:40:00,41.04,41.05,41.04,41.05,70500.0,31.3436,31.3513,31.3436,31.3513,70500.0
2014-08-15 15:45:00,41.04,41.05,41.02,41.05,300900.0,31.3436,31.3513,31.3283,31.3513,300900.0
2014-08-15 15:50:00,41.05,41.09,41.04,41.09,341600.0,31.3513,31.3818,31.3436,31.3818,341600.0
2014-08-15 15:55:00,41.09,41.11,41.05,41.06,1127300.0,31.3818,31.3971,31.3513,31.3589,1127300.0
2014-08-18 09:30:00,41.32,41.32,41.23,41.26,233100.0,31.5575,31.5575,31.4887,31.5116,233100.0
2014-08-18 09:35:00,41.26,41.26,41.21,41.24,112400.0,31.5116,31.5116,31.4735,31.4964,112400.0
2014-08-18 09:40:00,41.25,41.26,41.21,41.26,204300.0,31.504,31.5116,31.4735,31.5116,204300.0
2014-08-18 09:45:00,41.26,41.28,41.25,41.25,156100.0,31.5116,31.5269,31.504,31.504,156100.0
2014-08-18 09:50:00,41.25,41.27,41.24,41.27,214400.0,31.504,31.5193,31.4964,31.5193,214400.0
2014-08-18 09:55:00,41.27,41.28,41.26,41.26,91000.0,31.5193,31.5269,31.5116,31.5116,91000.0
2014-08-18 10:00:00,41.27,41.29,41.25,41.25,147000.0,31.5193,31.5346,31.504,31.504,147000.0
2014-08-18 10:05:00,41.25,41.26,41.23,41.24,124400.0,31.504,31.5116,31.4887,31.4964,124400.0
2014-08-18 10:10:00,41.24,41.27,41.24,41.27,133100.0,31.4964,31.5193,31.4964,31.5193,133100.0
2014-08-18 10:15:00,41.27,41.3,41.27,41.29,377500.0,31.5193,31.5422,31.5193,31.5346,377500.0
2014-08-18 10:20:00,41.28,41.29,41.27,41.27,79700.0,31.5269,31.5346,31.5193,31.5193,79700.0
2014-08-18 10:25:00,41.27,41.29,41.26,41.27,169600.0,31.5193,31.5346,31.5116,31.5193,169600.0
2014-08-18 10:30:00,41.27,41.29,41.26,41.29,81400.0,31.5193,31.5346,31.5116,31.5346,81400.0
2014-08-18 10:35:00,41.28,41.3,41.28,41.3,291200.0,31.5269,31.5422,31.5269,31.5422,291200.0
2014-08-18 10:40:00,41.3,41.3,41.28,41.29,312900.0,31.5422,31.5422,31.5269,31.5346,312900.0
2014-08-18 10:45:00,41.29,41.3,41.28,41.3,191700.0,31.5346,31.5422,31.5269,31.5422,191700.0
2014-08-18 10:50:00,41.3,41.32,41.29,41.32,135900.0,31.5422,31.5575,31.5346,31.5575,135900.0
2014-08-18 10:55:00,41.32,41.34,41.31,41.34,198500.0,31.5575,31.5727,31.5498,31.5727,198500.0
2014-08-18 11:00:00,41.34,41.34,41.33,41.34,333800.0,31.5727,31.5727,31.5651,31.5727,333800.0
2014-08-18 11:05:00,41.34,41.35,41.34,41.34,53700.0,31.5727,31.5804,31.5727,31.5727,53700.0
2014-08-18 11:10:00,41.34,41.37,41.34,41.37,167800.0,31.5727,31.5957,31.5727,31.5957,167800.0
2014-08-18 11:15:00,41.37,41.37,41.35,41.35,25300.0,31.5957,31.5957,31.5804,31.5804,25300.0
2014-08-18 11:20:00,41.35,41.38,41.35,41.38,172700.0,31.5804,31.6033,31.5804,31.6033,172700.0
2014-08-18 11:25:00,41.37,41.4,41.34,41.34,161500.0,31.5957,31.6186,31.5727,31.5727,161500.0
2014-08-18 11:30:00,41.34,41.37,41.34,41.37,79900.0,31.5727,31.5957,31.5727,31.5957,79900.0
2014-08-18 11:35:00,41.36,41.37,41.34,41.37,77700.0,31.588,31.5957,31.5727,31.5957,77700.0
2014-08-18 11:40:00,41.37,41.39,41.37,41.39,102200.0,31.5957,31.6109,31.5957,31.6109,102200.0
2014-08-18 11:45:00,41.39,41.39,41.35,41.36,92200.0,31.6109,31.6109,31.5804,31.588,92200.0
2014-08-18 11:50:00,41.36,41.4,41.36,41.39,100500.0,31.588,31.6186,31.588,31.6109,100500.0
2014-08-18 11:55:00,41.39,41.4,41.38,41.39,184400.0,31.6109,31.6186,31.6033,31.6109,184400.0
2014-08-18 12:00:00,41.39,41.41,41.39,41.4,164000.0,31.6109,31.6262,31.6109,31.6186,164000.0
2014-08-18 12:05:00,41.4,41.42,41.4,41.41,120200.0,31.6186,31.6338,31.6186,31.6262,120200.0
2014-08-18 12:10:00,41.42,41.42,41.4,41.41,101300.0,31.6338,31.6338,31.6186,31.6262,101300.0
2014-08-18 12:15:00,41.41,41.42,41.4,41.4,112400.0,31.6262,31.6338,31.6186,31.6186,112400.0
2014-08-18 12:20:00,41.4,41.41,41.39,41.39,47100.0,31.6186,31.6262,31.6109,31.6109,47100.0
2014-08-18 12:25:00,41.39,41.4,41.39,41.39,72400.0,31.6109,31.6186,31.6109,31.6109,72400.0
2014-08-18 12:30:00,41.39,41.4,41.37,41.38,50800.0,31.6109,31.6186,31.5957,31.6033,50800.0
2014-08-18 12:35:00,41.37,41.39,41.37,41.38,75100.0,31.5957,31.6109,31.5957,31.6033,75100.0
2014-08-18 12:40:00,41.38,41.39,41.35,41.36,90800.0,31.6033,31.6109,31.5804,31.588,90800.0
2014-08-18 12:45:00,41.35,41.36,41.35,41.35,44300.0,31.5804,31.588,31.5804,31.5804,44300.0
2014-08-18 12:50:00,41.35,41.37,41.35,41.37,64500.0,31.5804,31.5957,31.5804,31.5957,64500.0
2014-08-18 12:55:00,41.36,41.36,41.34,41.35,85800.0,31.588,31.588,31.5727,31.5804,85800.0
2014-08-18 13:00:00,41.35,41.36,41.35,41.36,65800.0,31.5804,31.588,31.5804,31.588,65800.0
2014-08-18 13:05:00,41.36,41.36,41.35,41.35,24200.0,31.588,31.588,31.5804,31.5804,24200.0
2014-08-18 13:10:00,41.35,41.36,41.35,41.36,26700.0,31.5804,31.588,31.5804,31.588,26700.0
2014-08-18 13:15:00,41.36,41.36,41.35,41.35,6000.0,31.588,31.588,31.5804,31.5804,6000.0
2014-08-18 13:20:00,41.36,41.37,41.35,41.36,61500.0,31.588,31.5957,31.5804,31.588,61500.0
2014-08-18 13:25:00,41.36,41.39,41.36,41.38,50400.0,31.588,31.6109,31.588,31.6033,50400.0
2014-08-18 13:30:00,41.39,41.39,41.38,41.39,23200.0,31.6109,31.6109,31.6033,31.6109,23200.0
2014-08-18 13:35:00,41.39,41.4,41.38,41.4,23300.0,31.6109,31.6186,31.6033,31.6186,23300.0
2014-08-18 13:40:00,41.4,41.41,41.39,41.41,39500.0,31.6186,31.6262,31.6109,31.6262,39500.0
2014-08-18 13:45:00,41.41,41.43,41.41,41.42,129700.0,31.6262,31.6415,31.6262,31.6338,129700.0
2014-08-18 13:50:00,41.43,41.43,41.42,41.43,50600.0,31.6415,31.6415,31.6338,31.6415,50600.0
2014-08-18 13:55:00,41.43,41.43,41.42,41.42,31200.0,31.6415,31.6415,31.6338,31.6338,31200.0
2014-08-18 14:00:00,41.42,41.43,41.39,41.39,183100.0,31.6338,31.6415,31.6109,31.6109,183100.0
2014-08-18 14:05:00,41.39,41.39,41.37,41.38,31200.0,31.6109,31.6109,31.5957,31.6033,31200.0
2014-08-18 14:10:00,41.38,41.39,41.37,41.37,27400.0,31.6033,31.6109,31.5957,31.5957,27400.0
2014-08-18 14:15:00,41.37,41.38,41.37,41.38,8200.0,31.5957,31.6033,31.5957,31.6033,8200.0
2014-08-18 14:20:00,41.38,41.38,41.37,41.37,12600.0,31.6033,31.6033,31.5957,31.5957,12600.0
2014-08-18 14:25:00,41.37,41.39,41.37,41.39,35000.0,31.5957,31.6109,31.5957,31.6109,35000.0
2014-08-18 14:30:00,41.39,41.39,41.38,41.38,22500.0,31.6109,31.6109,31.6033,31.6033,22500.0
2014-08-18 14:35:00,41.38,41.39,41.36,41.36,107200.0,31.6033,31.6109,31.588,31.588,107200.0
2014-08-18 14:40:00,41.36,41.37,41.35,41.35,74100.0,31.588,31.5957,31.5804,31.5804,74100.0
2014-08-18 14:45:00,41.35,41.36,41.34,41.34,16300.0,31.5804,31.588,31.5727,31.5727,16300.0
2014-08-18 14:50:00,41.34,41.36,41.34,41.35,42100.0,31.5727,31.588,31.5727,31.5804,42100.0
2014-08-18 14:55:00,41.35,41.39,41.35,41.38,80100.0,31.5804,31.6109,31.5804,31.6033,80100.0
2014-08-18 15:00:00,41.38,41.39,41.38,41.39,87200.0,31.6033,31.6109,31.6033,31.6109,87200.0
2014-08-18 15:05:00,41.38,41.4,41.38,41.4,39200.0,31.6033,31.6186,31.6033,31.6186,39200.0
2014-08-18 15:10:00,41.4,41.41,41.4,41.4,127400.0,31.6186,31.6262,31.6186,31.6186,127400.0
2014-08-18 15:15:00,41.4,41.41,41.4,41.41,42200.0,31.6186,31.6262,31.6186,31.6262,42200.0
2014-08-18 15:20:00,41.4,41.41,41.39,41.39,206200.0,31.6186,31.6262,31.6109,31.6109,206200.0
2014-08-18 15:25:00,41.4,41.4,41.37,41.37,144300.0,31.6186,31.6186,31.5957,31.5957,144300.0
2014-08-18 15:30:00,41.38,41.39,41.37,41.38,61900.0,31.6033,31.6109,31.5957,31.6033,61900.0
2014-08-18 15:35:00,41.38,41.39,41.37,41.37,105300.0,31.6033,31.6109,31.5957,31.5957,105300.0
2014-08-18 15:40:00,41.38,41.39,41.37,41.39,105400.0,31.6033,31.6109,31.5957,31.6109,105400.0
2014-08-18 15:45:00,41.39,41.39,41.38,41.39,222800.0,31.6109,31.6109,31.6033,31.6109,222800.0
2014-08-18 15:50:00,41.39,41.4,41.38,41.39,262100.0,31.6109,31.6186,31.6033,31.6109,262100.0
2014-08-18 15:55:00,41.39,41.4,41.38,41.39,1186000.0,31.6109,31.6186,31.6033,31.6109,1186000.0
2014-08-19 09:30:00,41.37,41.43,41.37,41.41,224100.0,31.5957,31.6415,31.5957,31.6262,224100.0
2014-08-19 09:35:00,41.41,41.44,41.39,41.4,126900.0,31.6262,31.6491,31.6109,31.6186,126900.0
2014-08-19 09:40:00,41.4,41.4,41.38,41.39,50000.0,31.6186,31.6186,31.6033,31.6109,50000.0
2014-08-19 09:45:00,41.39,41.39,41.36,41.39,59000.0,31.6109,31.6109,31.588,31.6109,59000.0
2014-08-19 09:50:00,41.39,41.4,41.38,41.39,50300.0,31.6109,31.6186,31.6033,31.6109,50300.0
2014-08-19 09:55:00,41.4,41.41,41.38,41.39,177500.0,31.6186,31.6262,31.6033,31.6109,177500.0
2014-08-19 10:00:00,41.39,41.4,41.38,41.39,52500.0,31.6109,31.6186,31.6033,31.6109,52500.0
2014-08-19 10:05:00,41.39,41.41,41.37,41.41,66400.0,31.6109,31.6262,31.5957,31.6262,66400.0
2014-08-19 10:10:00,41.41,41.43,41.41,41.42,105800.0,31.6262,31.6415,31.6262,31.6338,105800.0
2014-08-19 10:15:00,41.42,41.43,41.41,41.42,213600.0,31.6338,31.6415,31.6262,31.6338,213600.0
2014-08-19 10:20:00,41.42,41.44,41.41,41.43,139900.0,31.6338,31.6491,31.6262,31.6415,139900.0
2014-08-19 10:25:00,41.43,41.43,41.41,41.42,47300.0,31.6415,31.6415,31.6262,31.6338,47300.0
2014-08-19 10:30:00,41.42,41.43,41.39,41.41,111000.0,31.6338,31.6415,31.6109,31.6262,111000.0
2014-08-19 10:35:00,41.41,41.42,41.4,41.42,62200.0,31.6262,31.6338,31.6186,31.6338,62200.0
2014-08-19 10:40:00,41.41,41.41,41.4,41.41,30700.0,31.6262,31.6262,31.6186,31.6262,30700.0
2014-08-19 10:45:00,41.4,41.42,41.4,41.42,32300.0,31.6186,31.6338,31.6186,31.6338,32300.0
2014-08-19 10:50:00,41.42,41.42,41.4,41.41,96600.0,31.6338,31.6338,31.6186,31.6262,96600.0
2014-08-19 10:55:00,41.42,41.43,41.41,41.43,51800.0,31.6338,31.6415,31.6262,31.6415,51800.0
2014-08-19 11:00:00,41.43,41.43,41.4,41.41,58000.0,31.6415,31.6415,31.6186,31.6262,58000.0
2014-08-19 11:05:00,41.41,41.41,41.4,41.4,23700.0,31.6262,31.6262,31.6186,31.6186,23700.0
2014-08-19 11:10:00,41.4,41.41,41.38,41.39,34400.0,31.6186,31.6262,31.6033,31.6109,34400.0
2014-08-19 11:15:00,41.38,41.4,41.38,41.39,56000.0,31.6033,31.6186,31.6033,31.6109,56000.0
2014-08-19 11:20:00,41.39,41.39,41.37,41.37,12800.0,31.6109,31.6109,31.5957,31.5957,12800.0
2014-08-19 11:25:00,41.38,41.38,41.37,41.37,15000.0,31.6033,31.6033,31.5957,31.5957,15000.0
2014-08-19 11:30:00,41.37,41.37,41.35,41.35,74600.0,31.5957,31.5957,31.5804,31.5804,74600.0
2014-08-19 11:35:00,41.36,41.37,41.35,41.35,34800.0,31.588,31.5957,31.5804,31.5804,34800.0
2014-08-19 11:40:00,41.36,41.36,41.35,41.36,6400.0,31.588,31.588,31.5804,31.588,6400.0
2014-08-19 11:45:00,41.35,41.36,41.35,41.36,13000.0,31.5804,31.588,31.5804,31.588,13000.0
2014-08-19 11:50:00,41.36,41.36,41.34,41.36,94500.0,31.588,31.588,31.5727,31.588,94500.0
2014-08-19 11:55:00,41.35,41.36,41.35,41.36,11300.0,31.5804,31.588,31.5804,31.588,11300.0
2014-08-19 12:00:00,41.36,41.36,41.34,41.34,18400.0,31.588,31.588,31.5727,31.5727,18400.0
2014-08-19 12:05:00,41.35,41.35,41.33,41.34,13900.0,31.5804,31.5804,31.5651,31.5727,13900.0
2014-08-19 12:10:00,41.34,41.34,41.32,41.34,28900.0,31.5727,31.5727,31.5575,31.5727,28900.0
2014-08-19 12:15:00,41.34,41.35,41.33,41.34,60000.0,31.5727,31.5804,31.5651,31.5727,60000.0
2014-08-19 12:20:00,41.34,41.35,41.33,41.33,91500.0,31.5727,31.5804,31.5651,31.5651,91500.0
2014-08-19 12:25:00,41.33,41.34,41.32,41.34,81300.0,31.5651,31.5727,31.5575,31.5727,81300.0
2014-08-19 12:30:00,41.34,41.36,41.34,41.34,110400.0,31.5727,31.588,31.5727,31.5727,110400.0
2014-08-19 12:35:00,41.34,41.35,41.34,41.34,23500.0,31.5727,31.5804,31.5727,31.5727,23500.0
2014-08-19 12:40:00,41.34,41.35,41.34,41.34,27100.0,31.5727,31.5804,31.5727,31.5727,27100.0
2014-08-19 12:45:00,41.35,41.35,41.34,41.34,24100.0,31.5804,31.5804,31.5727,31.5727,24100.0
2014-08-19 12:50:00,41.34,41.35,41.34,41.34,40500.0,31.5727,31.5804,31.5727,31.5727,40500.0
2014-08-19 12:55:00,41.34,41.34,41.33,41.33,68400.0,31.5727,31.5727,31.5651,31.5651,68400.0
2014-08-19 13:00:00,41.33,41.34,41.33,41.33,40400.0,31.5651,31.5727,31.5651,31.5651,40400.0
2014-08-19 13:05:00,41.33,41.33,41.32,41.32,44300.0,31.5651,31.5651,31.5575,31.5575,44300.0
2014-08-19 13:10:00,41.32,41.33,41.32,41.32,22700.0,31.5575,31.5651,31.5575,31.5575,22700.0
2014-08-19 13:15:00,41.32,41.33,41.32,41.33,47700.0,31.5575,31.5651,31.5575,31.5651,47700.0
2014-08-19 13:20:00,41.32,41.34,41.32,41.34,41700.0,31.5575,31.5727,31.5575,31.5727,41700.0
2014-08-19 13:25:00,41.33,41.34,41.33,41.33,15600.0,31.5651,31.5727,31.5651,31.5651,15600.0
2014-08-19 13:30:00,41.33,41.34,41.32,41.32,30400.0,31.5651,31.5727,31.5575,31.5575,30400.0
2014-08-19 13:35:00,41.32,41.33,41.32,41.32,45000.0,31.5575,31.5651,31.5575,31.5575,45000.0
2014-08-19 13:40:00,41.32,41.33,41.32,41.32,21200.0,31.5575,31.5651,31.5575,31.5575,21200.0
2014-08-19 13:45:00,41.32,41.33,41.32,41.32,24300.0,31.5575,31.5651,31.5575,31.5575,24300.0
2014-08-19 13:50:00,41.33,41.33,41.32,41.32,64500.0,31.5651,31.5651,31.5575,31.5575,64500.0
2014-08-19 13:55:00,41.32,41.33,41.32,41.33,37900.0,31.5575,31.5651,31.5575,31.5651,37900.0
2014-08-19 14:00:00,41.33,41.34,41.32,41.33,84100.0,31.5651,31.5727,31.5575,31.5651,84100.0
2014-08-19 14:05:00,41.33,41.33,41.32,41.32,15200.0,31.5651,31.5651,31.5575,31.5575,15200.0
2014-08-19 14:10:00,41.32,41.33,41.32,41.33,127600.0,31.5575,31.5651,31.5575,31.5651,127600.0
2014-08-19 14:15:00,41.33,41.34,41.32,41.34,28400.0,31.5651,31.5727,31.5575,31.5727,28400.0
2014-08-19 14:20:00,41.33,41.34,41.33,41.34,124900.0,31.5651,31.5727,31.5651,31.5727,124900.0
2014-08-19 14:25:00,41.34,41.38,41.33,41.38,120000.0,31.5727,31.6033,31.5651,31.6033,120000.0
2014-08-19 14:30:00,41.38,41.39,41.36,41.38,136100.0,31.6033,31.6109,31.588,31.6033,136100.0
2014-08-19 14:35:00,41.38,41.4,41.38,41.4,77900.0,31.6033,31.6186,31.6033,31.6186,77900.0
2014-08-19 14:40:00,41.4,41.41,41.39,41.41,51600.0,31.6186,31.6262,31.6109,31.6262,51600.0
2014-08-19 14:45:00,41.41,41.41,41.4,41.41,17100.0,31.6262,31.6262,31.6186,31.6262,17100.0
2014-08-19 14:50:00,41.41,41.41,41.39,41.39,38700.0,31.6262,31.6262,31.6109,31.6109,38700.0
2014-08-19 14:55:00,41.39,41.41,41.39,41.41,33500.0,31.6109,31.6262,31.6109,31.6262,33500.0
2014-08-19 15:00:00,41.41,41.41,41.39,41.41,38300.0,31.6262,31.6262,31.6109,31.6262,38300.0
2014-08-19 15:05:00,41.41,41.43,41.41,41.43,43800.0,31.6262,31.6415,31.6262,31.6415,43800.0
2014-08-19 15:10:00,41.43,41.43,41.42,41.42,34700.0,31.6415,31.6415,31.6338,31.6338,34700.0
2014-08-19 15:15:00,41.43,41.43,41.42,41.43,14200.0,31.6415,31.6415,31.6338,31.6415,14200.0
2014-08-19 15:20:00,41.43,41.43,41.41,41.42,116900.0,31.6415,31.6415,31.6262,31.6338,116900.0
2014-08-19 15:25:00,41.41,41.43,41.41,41.42,81400.0,31.6262,31.6415,31.6262,31.6338,81400.0
2014-08-19 15:30:00,41.42,41.43,41.41,41.43,38400.0,31.6338,31.6415,31.6262,31.6415,38400.0
2014-08-19 15:35:00,41.43,41.43,41.41,41.41,67800.0,31.6415,31.6415,31.6262,31.6262,67800.0
2014-08-19 15:40:00,41.41,41.42,41.4,41.4,146900.0,31.6262,31.6338,31.6186,31.6186,146900.0
2014-08-19 15:45:00,41.41,41.42,41.4,41.42,147400.0,31.6262,31.6338,31.6186,31.6338,147400.0
2014-08-19 15:50:00,41.42,41.42,41.41,41.41,165500.0,31.6338,31.6338,31.6262,31.6262,165500.0
2014-08-19 15:55:00,41.41,41.42,41.4,41.42,638300.0,31.6262,31.6338,31.6186,31.6338,638300.0
2014-08-20 09:30:00,41.17,41.19,41.12,41.15,220300.0,31.4429,31.4582,31.4047,31.4276,220300.0
2014-08-20 09:35:00,41.15,41.19,41.15,41.19,62600.0,31.4276,31.4582,31.4276,31.4582,62600.0
2014-08-20 09:40:00,41.19,41.23,41.18,41.23,159400.0,31.4582,31.4887,31.4505,31.4887,159400.0
2014-08-20 09:45:00,41.22,41.24,41.21,41.22,130100.0,31.4811,31.4964,31.4735,31.4811,130100.0
2014-08-20 09:50:00,41.23,41.25,41.23,41.24,314000.0,31.4887,31.504,31.4887,31.4964,314000.0
2014-08-20 09:55:00,41.23,41.25,41.23,41.23,112100.0,31.4887,31.504,31.4887,31.4887,112100.0
2014-08-20 10:00:00,41.24,41.27,41.23,41.27,247500.0,31.4964,31.5193,31.4887,31.5193,247500.0
2014-08-20 10:05:00,41.27,41.29,41.26,41.28,233400.0,31.5193,31.5346,31.5116,31.5269,233400.0
2014-08-20 10:10:00,41.28,41.3,41.28,41.3,223500.0,31.5269,31.5422,31.5269,31.5422,223500.0
2014-08-20 10:15:00,41.3,41.32,41.3,41.3,196800.0,31.5422,31.5575,31.5422,31.5422,196800.0
2014-08-20 10:20:00,41.3,41.32,41.3,41.32,54900.0,31.5422,31.5575,31.5422,31.5575,54900.0
2014-08-20 10:25:00,41.31,41.32,41.31,41.32,49400.0,31.5498,31.5575,31.5498,31.5575,49400.0
2014-08-20 10:30:00,41.32,41.34,41.31,41.31,96900.0,31.5575,31.5727,31.5498,31.5498,96900.0
2014-08-20 10:35:00,41.31,41.32,41.29,41.3,108300.0,31.5498,31.5575,31.5346,31.5422,108300.0
2014-08-20 10:40:00,41.29,41.3,41.28,41.3,126300.0,31.5346,31.5422,31.5269,31.5422,126300.0
2014-08-20 10:45:00,41.3,41.3,41.29,41.29,66300.0,31.5422,31.5422,31.5346,31.5346,66300.0
2014-08-20 10:50:00,41.3,41.31,41.29,41.29,173700.0,31.5422,31.5498,31.5346,31.5346,173700.0
2014-08-20 10:55:00,41.3,41.3,41.29,41.3,90700.0,31.5422,31.5422,31.5346,31.5422,90700.0
2014-08-20 11:00:00,41.3,41.3,41.29,41.3,25300.0,31.5422,31.5422,31.5346,31.5422,25300.0
2014-08-20 11:05:00,41.3,41.3,41.29,41.29,32000.0,31.5422,31.5422,31.5346,31.5346,32000.0
2014-08-20 11:10:00,41.28,41.3,41.28,41.28,51200.0,31.5269,31.5422,31.5269,31.5269,51200.0
2014-08-20 11:15:00,41.28,41.29,41.28,41.28,60400.0,31.5269,31.5346,31.5269,31.5269,60400.0
2014-08-20 11:20:00,41.28,41.31,41.28,41.3,84100.0,31.5269,31.5498,31.5269,31.5422,84100.0
2014-08-20 11:25:00,41.3,41.32,41.29,41.3,57900.0,31.5422,31.5575,31.5346,31.5422,57900.0
2014-08-20 11:30:00,41.31,41.31,41.3,41.31,28700.0,31.5498,31.5498,31.5422,31.5498,28700.0
2014-08-20 11:35:00,41.31,41.32,41.3,41.3,15400.0,31.5498,31.5575,31.5422,31.5422,15400.0
2014-08-20 11:40:00,41.3,41.33,41.3,41.31,70900.0,31.5422,31.5651,31.5422,31.5498,70900.0
2014-08-20 11:45:00,41.31,41.32,41.31,41.31,22000.0,31.5498,31.5575,31.5498,31.5498,22000.0
2014-08-20 11:50:00,41.31,41.32,41.3,41.3,12000.0,31.5498,31.5575,31.5422,31.5422,12000.0
2014-08-20 11:55:00,41.31,41.32,41.28,41.29,245500.0,31.5498,31.5575,31.5269,31.5346,245500.0
2014-08-20 12:00:00,41.28,41.29,41.28,41.28,36800.0,31.5269,31.5346,31.5269,31.5269,36800.0
2014-08-20 12:05:00,41.29,41.3,41.28,41.3,134400.0,31.5346,31.5422,31.5269,31.5422,134400.0
2014-08-20 12:10:00,41.3,41.3,41.29,41.3,20500.0,31.5422,31.5422,31.5346,31.5422,20500.0
2014-08-20 12:15:00,41.29,41.31,41.29,41.3,69300.0,31.5346,31.5498,31.5346,31.5422,69300.0
2014-08-20 12:20:00,41.3,41.32,41.3,41.32,16100.0,31.5422,31.5575,31.5422,31.5575,16100.0
2014-08-20 12:25:00,41.31,41.32,41.31,41.32,4600.0,31.5498,31.5575,31.5498,31.5575,4600.0
2014-08-20 12:30:00,41.31,41.32,41.31,41.31,17900.0,31.5498,31.5575,31.5498,31.5498,17900.0
2014-08-20 12:35:00,41.32,41.32,41.31,41.31,5100.0,31.5575,31.5575,31.5498,31.5498,5100.0
2014-08-20 12:40:00,41.32,41.32,41.31,41.32,5500.0,31.5575,31.5575,31.5498,31.5575,5500.0
2014-08-20 12:45:00,41.32,41.32,41.31,41.31,9600.0,31.5575,31.5575,31.5498,31.5498,9600.0
2014-08-20 12:50:00,41.32,41.33,41.31,41.31,49100.0,31.5575,31.5651,31.5498,31.5498,49100.0
2014-08-20 12:55:00,41.31,41.31,41.3,41.3,13900.0,31.5498,31.5498,31.5422,31.5422,13900.0
2014-08-20 13:00:00,41.3,41.32,41.3,41.31,13700.0,31.5422,31.5575,31.5422,31.5498,13700.0
2014-08-20 13:05:00,41.32,41.33,41.32,41.32,58900.0,31.5575,31.5651,31.5575,31.5575,58900.0
2014-08-20 13:10:00,41.32,41.33,41.32,41.32,7200.0,31.5575,31.5651,31.5575,31.5575,7200.0
2014-08-20 13:15:00,41.33,41.34,41.3,41.32,147700.0,31.5651,31.5727,31.5422,31.5575,147700.0
2014-08-20 13:20:00,41.32,41.32,41.31,41.32,20700.0,31.5575,31.5575,31.5498,31.5575,20700.0
2014-08-20 13:25:00,41.33,41.33,41.32,41.32,7000.0,31.5651,31.5651,31.5575,31.5575,7000.0
2014-08-20 13:30:00,41.33,41.34,41.32,41.34,12600.0,31.5651,31.5727,31.5575,31.5727,12600.0
2014-08-20 13:35:00,41.33,41.34,41.31,41.31,29000.0,31.5651,31.5727,31.5498,31.5498,29000.0
2014-08-20 13:40:00,41.31,41.33,41.31,41.32,44200.0,31.5498,31.5651,31.5498,31.5575,44200.0
2014-08-20 13:45:00,41.32,41.32,41.31,41.32,37500.0,31.5575,31.5575,31.5498,31.5575,37500.0
2014-08-20 13:50:00,41.31,41.31,41.3,41.3,58400.0,31.5498,31.5498,31.5422,31.5422,58400.0
2014-08-20 13:55:00,41.3,41.31,41.3,41.3,167900.0,31.5422,31.5498,31.5422,31.5422,167900.0
2014-08-20 14:00:00,41.3,41.31,41.23,41.23,409300.0,31.5422,31.5498,31.4887,31.4887,409300.0
2014-08-20 14:05:00,41.23,41.23,41.2,41.21,88300.0,31.4887,31.4887,31.4658,31.4735,88300.0
2014-08-20 14:10:00,41.21,41.25,41.16,41.17,153400.0,31.4735,31.504,31.4353,31.4429,153400.0
2014-08-20 14:15:00,41.17,41.21,41.17,41.21,71100.0,31.4429,31.4735,31.4429,31.4735,71100.0
2014-08-20 14:20:00,41.21,41.28,41.21,41.28,473500.0,31.4735,31.5269,31.4735,31.5269,473500.0
2014-08-20 14:25:00,41.27,41.29,41.27,41.29,73000.0,31.5193,31.5346,31.5193,31.5346,73000.0
2014-08-20 14:30:00,41.29,41.35,41.29,41.34,212400.0,31.5346,31.5804,31.5346,31.5727,212400.0
2014-08-20 14:35:00,41.35,41.36,41.34,41.34,76200.0,31.5804,31.588,31.5727,31.5727,76200.0
2014-08-20 14:40:00,41.34,41.35,41.29,41.31,161500.0,31.5727,31.5804,31.5346,31.5498,161500.0
2014-08-20 14:45:00,41.31,41.35,41.31,41.35,96000.0,31.5498,31.5804,31.5498,31.5804,96000.0
2014-08-20 14:50:00,41.35,41.35,41.34,41.34,15300.0,31.5804,31.5804,31.5727,31.5727,15300.0
2014-08-20 14:55:00,41.34,41.34,41.31,41.32,115700.0,31.5727,31.5727,31.5498,31.5575,115700.0
2014-08-20 15:00:00,41.33,41.34,41.31,41.32,120300.0,31.5651,31.5727,31.5498,31.5575,120300.0
2014-08-20 15:05:00,41.31,41.34,41.31,41.32,62600.0,31.5498,31.5727,31.5498,31.5575,62600.0
2014-08-20 15:10:00,41.33,41.34,41.31,41.32,36800.0,31.5651,31.5727,31.5498,31.5575,36800.0
2014-08-20 15:15:00,41.31,41.31,41.28,41.29,63800.0,31.5498,31.5498,31.5269,31.5346,63800.0
2014-08-20 15:20:00,41.3,41.31,41.29,41.3,40600.0,31.5422,31.5498,31.5346,31.5422,40600.0
2014-08-20 15:25:00,41.3,41.31,41.28,41.3,52300.0,31.5422,31.5498,31.5269,31.5422,52300.0
2014-08-20 15:30:00,41.3,41.33,41.3,41.32,83200.0,31.5422,31.5651,31.5422,31.5575,83200.0
2014-08-20 15:35:00,41.33,41.34,41.32,41.34,24500.0,31.5651,31.5727,31.5575,31.5727,24500.0
2014-08-20 15:40:00,41.33,41.34,41.32,41.32,75300.0,31.5651,31.5727,31.5575,31.5575,75300.0
2014-08-20 15:45:00,41.32,41.33,41.28,41.29,126000.0,31.5575,31.5651,31.5269,31.5346,126000.0
2014-08-20 15:50:00,41.29,41.29,41.22,41.22,521200.0,31.5346,31.5346,31.4811,31.4811,521200.0
2014-08-20 15:55:00,41.22,41.26,41.2,41.26,1396100.0,31.4811,31.5116,31.4658,31.5116,1396100.0
2014-08-21 09:30:00,40.95,40.95,40.9,40.91,204000.0,31.2749,31.2749,31.2367,31.2443,204000.0
2014-08-21 09:35:00,40.91,40.93,40.88,40.89,199700.0,31.2443,31.2596,31.2214,31.2291,199700.0
2014-08-21 09:40:00,40.88,40.92,40.88,40.91,87600.0,31.2214,31.252,31.2214,31.2443,87600.0
2014-08-21 09:45:00,40.91,40.95,40.91,40.93,133000.0,31.2443,31.2749,31.2443,31.2596,133000.0
2014-08-21 09:50:00,40.93,40.95,40.93,40.93,163800.0,31.2596,31.2749,31.2596,31.2596,163800.0
2014-08-21 09:55:00,40.93,40.97,40.93,40.94,273900.0,31.2596,31.2902,31.2596,31.2672,273900.0
2014-08-21 10:00:00,40.94,40.95,40.9,40.91,181900.0,31.2672,31.2749,31.2367,31.2443,181900.0
2014-08-21 10:05:00,40.91,40.92,40.9,40.91,73900.0,31.2443,31.252,31.2367,31.2443,73900.0
2014-08-21 10:10:00,40.9,40.92,40.88,40.9,177000.0,31.2367,31.252,31.2214,31.2367,177000.0
2014-08-21 10:15:00,40.91,40.94,40.9,40.94,175800.0,31.2443,31.2672,31.2367,31.2672,175800.0
2014-08-21 10:20:00,40.94,40.94,40.93,40.93,62900.0,31.2672,31.2672,31.2596,31.2596,62900.0
2014-08-21 10:25:00,40.94,40.94,40.9,40.9,87500.0,31.2672,31.2672,31.2367,31.2367,87500.0
2014-08-21 10:30:00,40.91,40.92,40.9,40.91,83600.0,31.2443,31.252,31.2367,31.2443,83600.0
2014-08-21 10:35:00,40.92,40.93,40.91,40.91,134600.0,31.252,31.2596,31.2443,31.2443,134600.0
2014-08-21 10:40:00,40.91,40.92,40.89,40.9,314200.0,31.2443,31.252,31.2291,31.2367,314200.0
2014-08-21 10:45:00,40.9,40.9,40.85,40.86,184300.0,31.2367,31.2367,31.1985,31.2061,184300.0
2014-08-21 10:50:00,40.86,40.87,40.86,40.86,65200.0,31.2061,31.2138,31.2061,31.2061,65200.0
2014-08-21 10:55:00,40.86,40.88,40.83,40.84,278100.0,31.2061,31.2214,31.1832,31.1909,278100.0
2014-08-21 11:00:00,40.84,40.85,40.82,40.82,174200.0,31.1909,31.1985,31.1756,31.1756,174200.0
2014-08-21 11:05:00,40.83,40.83,40.8,40.81,156400.0,31.1832,31.1832,31.1603,31.168,156400.0
2014-08-21 11:10:00,40.8,40.81,40.79,40.79,142600.0,31.1603,31.168,31.1527,31.1527,142600.0
2014-08-21 11:15:00,40.79,40.8,40.74,40.75,249800.0,31.1527,31.1603,31.1145,31.1221,249800.0
2014-08-21 11:20:00,40.74,40.75,40.72,40.73,255700.0,31.1145,31.1221,31.0992,31.1069,255700.0
2014-08-21 11:25:00,40.72,40.72,40.66,40.67,154900.0,31.0992,31.0992,31.0534,31.061,154900.0
2014-08-21 11:30:00,40.66,40.67,40.65,40.66,204000.0,31.0534,31.061,31.0458,31.0534,204000.0
2014-08-21 11:35:00,40.67,40.73,40.66,40.7,219900.0,31.061,31.1069,31.0534,31.084,219900.0
2014-08-21 11:40:00,40.71,40.73,40.71,40.73,42600.0,31.0916,31.1069,31.0916,31.1069,42600.0
2014-08-21 11:45:00,40.73,40.75,40.72,40.75,44000.0,31.1069,31.1221,31.0992,31.1221,44000.0
2014-08-21 11:50:00,40.75,40.79,40.74,40.79,124200.0,31.1221,31.1527,31.1145,31.1527,124200.0
2014-08-21 11:55:00,40.79,40.79,40.77,40.77,32800.0,31.1527,31.1527,31.1374,31.1374,32800.0
2014-08-21 12:00:00,40.77,40.79,40.76,40.76,81800.0,31.1374,31.1527,31.1298,31.1298,81800.0
2014-08-21 12:05:00,40.76,40.76,40.73,40.73,53600.0,31.1298,31.1298,31.1069,31.1069,53600.0
2014-08-21 12:10:00,40.73,40.75,40.73,40.75,26700.0,31.1069,31.1221,31.1069,31.1221,26700.0
2014-08-21 12:15:00,40.75,40.77,40.74,40.75,28200.0,31.1221,31.1374,31.1145,31.1221,28200.0
2014-08-21 12:20:00,40.75,40.77,40.74,40.74,62300.0,31.1221,31.1374,31.1145,31.1145,62300.0
2014-08-21 12:25:00,40.74,40.75,40.72,40.73,83800.0,31.1145,31.1221,31.0992,31.1069,83800.0
2014-08-21 12:30:00,40.72,40.73,40.72,40.72,66500.0,31.0992,31.1069,31.0992,31.0992,66500.0
2014-08-21 12:35:00,40.72,40.72,40.7,40.7,59600.0,31.0992,31.0992,31.084,31.084,59600.0
2014-08-21 12:40:00,40.7,40.75,40.7,40.73,91000.0,31.084,31.1221,31.084,31.1069,91000.0
2014-08-21 12:45:00,40.73,40.74,40.71,40.72,75400.0,31.1069,31.1145,31.0916,31.0992,75400.0
2014-08-21 12:50:00,40.71,40.72,40.7,40.71,46700.0,31.0916,31.0992,31.084,31.0916,46700.0
2014-08-21 12:55:00,40.71,40.71,40.7,40.71,41200.0,31.0916,31.0916,31.084,31.0916,41200.0
2014-08-21 13:00:00,40.71,40.71,40.7,40.71,35300.0,31.0916,31.0916,31.084,31.0916,35300.0
2014-08-21 13:05:00,40.71,40.72,40.68,40.69,183400.0,31.0916,31.0992,31.0687,31.0763,183400.0
2014-08-21 13:10:00,40.7,40.72,40.69,40.71,66900.0,31.084,31.0992,31.0763,31.0916,66900.0
2014-08-21 13:15:00,40.71,40.74,40.71,40.74,61300.0,31.0916,31.1145,31.0916,31.1145,61300.0
2014-08-21 13:20:00,40.74,40.74,40.71,40.71,41300.0,31.1145,31.1145,31.0916,31.0916,41300.0
2014-08-21 13:25:00,40.71,40.72,40.7,40.71,38600.0,31.0916,31.0992,31.084,31.0916,38600.0
2014-08-21 13:30:00,40.71,40.73,40.7,40.73,140700.0,31.0916,31.1069,31.084,31.1069,140700.0
2014-08-21 13:35:00,40.73,40.73,40.71,40.72,40500.0,31.1069,31.1069,31.0916,31.0992,40500.0
2014-08-21 13:40:00,40.72,40.72,40.71,40.71,45500.0,31.0992,31.0992,31.0916,31.0916,45500.0
2014-08-21 13:45:00,40.72,40.72,40.71,40.72,33800.0,31.0992,31.0992,31.0916,31.0992,33800.0
2014-08-21 13:50:00,40.71,40.73,40.7,40.72,188400.0,31.0916,31.1069,31.084,31.0992,188400.0
2014-08-21 13:55:00,40.73,40.73,40.7,40.73,109400.0,31.1069,31.1069,31.084,31.1069,109400.0
2014-08-21 14:00:00,40.73,40.73,40.7,40.71,102500.0,31.1069,31.1069,31.084,31.0916,102500.0
2014-08-21 14:05:00,40.71,40.72,40.71,40.71,36200.0,31.0916,31.0992,31.0916,31.0916,36200.0
2014-08-21 14:10:00,40.71,40.72,40.7,40.7,32300.0,31.0916,31.0992,31.084,31.084,32300.0
2014-08-21 14:15:00,40.71,40.73,40.7,40.73,150200.0,31.0916,31.1069,31.084,31.1069,150200.0
2014-08-21 14:20:00,40.72,40.73,40.7,40.7,42100.0,31.0992,31.1069,31.084,31.084,42100.0
2014-08-21 14:25:00,40.71,40.71,40.7,40.7,48100.0,31.0916,31.0916,31.084,31.084,48100.0
2014-08-21 14:30:00,40.71,40.71,40.69,40.7,44800.0,31.0916,31.0916,31.0763,31.084,44800.0
2014-08-21 14:35:00,40.69,40.7,40.69,40.7,54900.0,31.0763,31.084,31.0763,31.084,54900.0
2014-08-21 14:40:00,40.69,40.7,40.69,40.69,73100.0,31.0763,31.084,31.0763,31.0763,73100.0
2014-08-21 14:45:00,40.7,40.7,40.68,40.68,152900.0,31.084,31.084,31.0687,31.0687,152900.0
2014-08-21 14:50:00,40.69,40.73,40.68,40.72,311300.0,31.0763,31.1069,31.0687,31.0992,311300.0
2014-08-21 14:55:00,40.73,40.73,40.71,40.71,67600.0,31.1069,31.1069,31.0916,31.0916,67600.0
2014-08-21 15:00:00,40.72,40.72,40.71,40.71,54100.0,31.0992,31.0992,31.0916,31.0916,54100.0
2014-08-21 15:05:00,40.71,40.72,40.69,40.7,220600.0,31.0916,31.0992,31.0763,31.084,220600.0
2014-08-21 15:10:00,40.7,40.7,40.68,40.68,138400.0,31.084,31.084,31.0687,31.0687,138400.0
2014-08-21 15:15:00,40.69,40.71,40.68,40.7,251100.0,31.0763,31.0916,31.0687,31.084,251100.0
2014-08-21 15:20:00,40.7,40.74,40.69,40.73,168100.0,31.084,31.1145,31.0763,31.1069,168100.0
2014-08-21 15:25:00,40.74,40.75,40.73,40.73,126300.0,31.1145,31.1221,31.1069,31.1069,126300.0
2014-08-21 15:30:00,40.73,40.77,40.73,40.74,187400.0,31.1069,31.1374,31.1069,31.1145,187400.0
2014-08-21 15:35:00,40.74,40.74,40.69,40.69,239900.0,31.1145,31.1145,31.0763,31.0763,239900.0
2014-08-21 15:40:00,40.69,40.75,40.69,40.74,233600.0,31.0763,31.1221,31.0763,31.1145,233600.0
2014-08-21 15:45:00,40.74,40.74,40.71,40.73,164900.0,31.1145,31.1145,31.0916,31.1069,164900.0
2014-08-21 15:50:00,40.72,40.73,40.71,40.72,386600.0,31.0992,31.1069,31.0916,31.0992,386600.0
2014-08-21 15:55:00,40.72,40.77,40.72,40.74,1323800.0,31.0992,31.1374,31.0992,31.1145,1323800.0
2014-08-22 09:30:00,41.05,41.05,40.97,40.97,242400.0,31.3513,31.3513,31.2902,31.2902,242400.0
2014-08-22 09:35:00,40.97,40.98,40.93,40.98,167500.0,31.2902,31.2978,31.2596,31.2978,167500.0
2014-08-22 09:40:00,40.98,40.99,40.96,40.97,205100.0,31.2978,31.3054,31.2825,31.2902,205100.0
2014-08-22 09:45:00,40.97,40.99,40.96,40.99,103700.0,31.2902,31.3054,31.2825,31.3054,103700.0
2014-08-22 09:50:00,40.98,41.02,40.98,41.01,90300.0,31.2978,31.3283,31.2978,31.3207,90300.0
2014-08-22 09:55:00,41.01,41.05,41.01,41.04,55000.0,31.3207,31.3513,31.3207,31.3436,55000.0
2014-08-22 10:00:00,41.05,41.06,41.01,41.02,321200.0,31.3513,31.3589,31.3207,31.3283,321200.0
2014-08-22 10:05:00,41.02,41.07,41.02,41.07,134700.0,31.3283,31.3665,31.3283,31.3665,134700.0
2014-08-22 10:10:00,41.07,41.07,41.02,41.04,87000.0,31.3665,31.3665,31.3283,31.3436,87000.0
2014-08-22 10:15:00,41.04,41.04,41.0,41.0,245200.0,31.3436,31.3436,31.3131,31.3131,245200.0
2014-08-22 10:20:00,41.01,41.02,40.97,40.99,182500.0,31.3207,31.3283,31.2902,31.3054,182500.0
2014-08-22 10:25:00,40.99,41.01,40.98,41.0,41400.0,31.3054,31.3207,31.2978,31.3131,41400.0
2014-08-22 10:30:00,41.01,41.04,41.01,41.03,91100.0,31.3207,31.3436,31.3207,31.336,91100.0
2014-08-22 10:35:00,41.03,41.04,40.98,40.99,122700.0,31.336,31.3436,31.2978,31.3054,122700.0
2014-08-22 10:40:00,40.99,40.99,40.96,40.98,125700.0,31.3054,31.3054,31.2825,31.2978,125700.0
2014-08-22 10:45:00,40.98,40.98,40.94,40.96,148600.0,31.2978,31.2978,31.2672,31.2825,148600.0
2014-08-22 10:50:00,40.96,40.96,40.92,40.92,184100.0,31.2825,31.2825,31.252,31.252,184100.0
2014-08-22 10:55:00,40.92,40.93,40.82,40.84,1150300.0,31.252,31.2596,31.1756,31.1909,1150300.0
2014-08-22 11:00:00,40.84,40.85,40.8,40.84,850100.0,31.1909,31.1985,31.1603,31.1909,850100.0
2014-08-22 11:05:00,40.84,40.9,40.84,40.88,190900.0,31.1909,31.2367,31.1909,31.2214,190900.0
2014-08-22 11:10:00,40.89,40.9,40.86,40.9,99200.0,31.2291,31.2367,31.2061,31.2367,99200.0
2014-08-22 11:15:00,40.9,40.91,40.87,40.89,82400.0,31.2367,31.2443,31.2138,31.2291,82400.0
2014-08-22 11:20:00,40.89,40.96,40.89,40.96,141000.0,31.2291,31.2825,31.2291,31.2825,141000.0
2014-08-22 11:25:00,40.96,40.99,40.96,40.97,75800.0,31.2825,31.3054,31.2825,31.2902,75800.0
2014-08-22 11:30:00,40.98,40.98,40.92,40.94,43200.0,31.2978,31.2978,31.252,31.2672,43200.0
2014-08-22 11:35:00,40.94,40.94,40.89,40.9,45800.0,31.2672,31.2672,31.2291,31.2367,45800.0
2014-08-22 11:40:00,40.9,40.91,40.88,40.88,63100.0,31.2367,31.2443,31.2214,31.2214,63100.0
2014-08-22 11:45:00,40.88,40.89,40.86,40.87,47000.0,31.2214,31.2291,31.2061,31.2138,47000.0
2014-08-22 11:50:00,40.87,40.89,40.87,40.88,40900.0,31.2138,31.2291,31.2138,31.2214,40900.0
2014-08-22 11:55:00,40.88,40.91,40.88,40.88,63200.0,31.2214,31.2443,31.2214,31.2214,63200.0
2014-08-22 12:00:00,40.88,40.9,40.87,40.87,100600.0,31.2214,31.2367,31.2138,31.2138,100600.0
2014-08-22 12:05:00,40.87,40.88,40.86,40.87,46700.0,31.2138,31.2214,31.2061,31.2138,46700.0
2014-08-22 12:10:00,40.87,40.89,40.85,40.88,59900.0,31.2138,31.2291,31.1985,31.2214,59900.0
2014-08-22 12:15:00,40.88,40.89,40.88,40.88,45600.0,31.2214,31.2291,31.2214,31.2214,45600.0
2014-08-22 12:20:00,40.88,40.9,40.88,40.9,65600.0,31.2214,31.2367,31.2214,31.2367,65600.0
2014-08-22 12:25:00,40.9,40.91,40.89,40.89,31500.0,31.2367,31.2443,31.2291,31.2291,31500.0
2014-08-22 12:30:00,40.89,40.94,40.89,40.91,248300.0,31.2291,31.2672,31.2291,31.2443,248300.0
2014-08-22 12:35:00,40.91,40.93,40.89,40.9,81800.0,31.2443,31.2596,31.2291,31.2367,81800.0
2014-08-22 12:40:00,40.9,40.9,40.88,40.89,38600.0,31.2367,31.2367,31.2214,31.2291,38600.0
2014-08-22 12:45:00,40.89,40.9,40.87,40.89,61100.0,31.2291,31.2367,31.2138,31.2291,61100.0
2014-08-22 12:50:00,40.89,40.91,40.88,40.89,107200.0,31.2291,31.2443,31.2214,31.2291,107200.0
2014-08-22 12:55:00,40.89,40.89,40.87,40.87,66600.0,31.2291,31.2291,31.2138,31.2138,66600.0
2014-08-22 13:00:00,40.87,40.88,40.86,40.87,38400.0,31.2138,31.2214,31.2061,31.2138,38400.0
2014-08-22 13:05:00,40.86,40.89,40.86,40.88,69200.0,31.2061,31.2291,31.2061,31.2214,69200.0
2014-08-22 13:10:00,40.88,40.91,40.88,40.9,136600.0,31.2214,31.2443,31.2214,31.2367,136600.0
2014-08-22 13:15:00,40.9,40.9,40.89,40.89,26700.0,31.2367,31.2367,31.2291,31.2291,26700.0
2014-08-22 13:20:00,40.89,40.9,40.88,40.88,44300.0,31.2291,31.2367,31.2214,31.2214,44300.0
2014-08-22 13:25:00,40.88,40.89,40.87,40.88,90000.0,31.2214,31.2291,31.2138,31.2214,90000.0
2014-08-22 13:30:00,40.88,40.92,40.88,40.91,118300.0,31.2214,31.252,31.2214,31.2443,118300.0
2014-08-22 13:35:00,40.91,40.97,40.91,40.97,98900.0,31.2443,31.2902,31.2443,31.2902,98900.0
2014-08-22 13:40:00,40.97,40.99,40.96,40.96,83100.0,31.2902,31.3054,31.2825,31.2825,83100.0
2014-08-22 13:45:00,40.96,40.97,40.95,40.95,37600.0,31.2825,31.2902,31.2749,31.2749,37600.0
2014-08-22 13:50:00,40.95,40.96,40.92,40.93,48100.0,31.2749,31.2825,31.252,31.2596,48100.0
2014-08-22 13:55:00,40.93,40.93,40.92,40.92,38900.0,31.2596,31.2596,31.252,31.252,38900.0
2014-08-22 14:00:00,40.92,40.93,40.91,40.91,31500.0,31.252,31.2596,31.2443,31.2443,31500.0
2014-08-22 14:05:00,40.91,40.92,40.9,40.9,37500.0,31.2443,31.252,31.2367,31.2367,37500.0
2014-08-22 14:10:00,40.9,40.91,40.89,40.9,51200.0,31.2367,31.2443,31.2291,31.2367,51200.0
2014-08-22 14:15:00,40.9,40.94,40.89,40.91,146100.0,31.2367,31.2672,31.2291,31.2443,146100.0
2014-08-22 14:20:00,40.91,40.92,40.89,40.89,36600.0,31.2443,31.252,31.2291,31.2291,36600.0
2014-08-22 14:25:00,40.89,40.91,40.89,40.9,65800.0,31.2291,31.2443,31.2291,31.2367,65800.0
2014-08-22 14:30:00,40.9,40.91,40.87,40.91,78800.0,31.2367,31.2443,31.2138,31.2443,78800.0
2014-08-22 14:35:00,40.91,40.91,40.86,40.87,96800.0,31.2443,31.2443,31.2061,31.2138,96800.0
2014-08-22 14:40:00,40.87,40.88,40.86,40.88,46700.0,31.2138,31.2214,31.2061,31.2214,46700.0
2014-08-22 14:45:00,40.88,40.89,40.87,40.88,51300.0,31.2214,31.2291,31.2138,31.2214,51300.0
2014-08-22 14:50:00,40.88,40.9,40.86,40.86,47900.0,31.2214,31.2367,31.2061,31.2061,47900.0
2014-08-22 14:55:00,40.86,40.87,40.85,40.85,107500.0,31.2061,31.2138,31.1985,31.1985,107500.0
2014-08-22 15:00:00,40.85,40.86,40.85,40.85,73200.0,31.1985,31.2061,31.1985,31.1985,73200.0
2014-08-22 15:05:00,40.85,40.88,40.85,40.88,160500.0,31.1985,31.2214,31.1985,31.2214,160500.0
2014-08-22 15:10:00,40.88,40.89,40.87,40.88,79300.0,31.2214,31.2291,31.2138,31.2214,79300.0
2014-08-22 15:15:00,40.88,40.89,40.87,40.88,58000.0,31.2214,31.2291,31.2138,31.2214,58000.0
2014-08-22 15:20:00,40.89,40.89,40.87,40.87,61700.0,31.2291,31.2291,31.2138,31.2138,61700.0
2014-08-22 15:25:00,40.87,40.88,40.86,40.86,67100.0,31.2138,31.2214,31.2061,31.2061,67100.0
2014-08-22 15:30:00,40.86,40.87,40.84,40.85,137800.0,31.2061,31.2138,31.1909,31.1985,137800.0
2014-08-22 15:35:00,40.85,40.88,40.85,40.86,217700.0,31.1985,31.2214,31.1985,31.2061,217700.0
2014-08-22 15:40:00,40.86,40.88,40.84,40.84,158700.0,31.2061,31.2214,31.1909,31.1909,158700.0
2014-08-22 15:45:00,40.84,40.85,40.83,40.84,203600.0,31.1909,31.1985,31.1832,31.1909,203600.0
2014-08-22 15:50:00,40.85,40.85,40.84,40.84,216200.0,31.1985,31.1985,31.1909,31.1909,216200.0
2014-08-22 15:55:00,40.84,40.88,40.83,40.88,877800.0,31.1909,31.2214,31.1832,31.2214,877800.0
2014-08-25 09:30:00,41.24,41.24,41.11,41.12,475700.0,31.4964,31.4964,31.3971,31.4047,475700.0
2014-08-25 09:35:00,41.12,41.15,41.09,41.15,113300.0,31.4047,31.4276,31.3818,31.4276,113300.0
2014-08-25 09:40:00,41.14,41.15,41.09,41.13,178800.0,31.42,31.4276,31.3818,31.4124,178800.0
2014-08-25 09:45:00,41.13,41.17,41.13,41.17,174200.0,31.4124,31.4429,31.4124,31.4429,174200.0
2014-08-25 09:50:00,41.17,41.17,41.14,41.16,61800.0,31.4429,31.4429,31.42,31.4353,61800.0
2014-08-25 09:55:00,41.16,41.18,41.15,41.17,133200.0,31.4353,31.4505,31.4276,31.4429,133200.0
2014-08-25 10:00:00,41.18,41.18,41.15,41.15,199400.0,31.4505,31.4505,31.4276,31.4276,199400.0
2014-08-25 10:05:00,41.15,41.18,41.15,41.17,93800.0,31.4276,31.4505,31.4276,31.4429,93800.0
2014-08-25 10:10:00,41.18,41.19,41.16,41.16,140500.0,31.4505,31.4582,31.4353,31.4353,140500.0
2014-08-25 10:15:00,41.16,41.17,41.15,41.16,126700.0,31.4353,31.4429,31.4276,31.4353,126700.0
2014-08-25 10:20:00,41.16,41.17,41.15,41.17,49100.0,31.4353,31.4429,31.4276,31.4429,49100.0
2014-08-25 10:25:00,41.16,41.17,41.15,41.16,55600.0,31.4353,31.4429,31.4276,31.4353,55600.0
2014-08-25 10:30:00,41.16,41.18,41.15,41.17,51200.0,31.4353,31.4505,31.4276,31.4429,51200.0
2014-08-25 10:35:00,41.17,41.19,41.16,41.19,93100.0,31.4429,31.4582,31.4353,31.4582,93100.0
2014-08-25 10:40:00,41.19,41.2,41.17,41.18,103000.0,31.4582,31.4658,31.4429,31.4505,103000.0
2014-08-25 10:45:00,41.18,41.2,41.16,41.16,220000.0,31.4505,31.4658,31.4353,31.4353,220000.0
2014-08-25 10:50:00,41.17,41.19,41.17,41.18,182400.0,31.4429,31.4582,31.4429,31.4505,182400.0
2014-08-25 10:55:00,41.17,41.2,41.17,41.19,189100.0,31.4429,31.4658,31.4429,31.4582,189100.0
2014-08-25 11:00:00,41.19,41.19,41.18,41.19,12200.0,31.4582,31.4582,31.4505,31.4582,12200.0
2014-08-25 11:05:00,41.19,41.2,41.18,41.18,32900.0,31.4582,31.4658,31.4505,31.4505,32900.0
2014-08-25 11:10:00,41.18,41.18,41.16,41.16,53600.0,31.4505,31.4505,31.4353,31.4353,53600.0
2014-08-25 11:15:00,41.16,41.17,41.15,41.16,43500.0,31.4353,31.4429,31.4276,31.4353,43500.0
2014-08-25 11:20:00,41.17,41.17,41.16,41.16,12700.0,31.4429,31.4429,31.4353,31.4353,12700.0
2014-08-25 11:25:00,41.16,41.18,41.15,41.18,55000.0,31.4353,31.4505,31.4276,31.4505,55000.0
2014-08-25 11:30:00,41.17,41.18,41.17,41.17,191300.0,31.4429,31.4505,31.4429,31.4429,191300.0
2014-08-25 11:35:00,41.17,41.17,41.15,41.17,30100.0,31.4429,31.4429,31.4276,31.4429,30100.0
2014-08-25 11:40:00,41.17,41.18,41.16,41.17,11500.0,31.4429,31.4505,31.4353,31.4429,11500.0
2014-08-25 11:45:00,41.17,41.19,41.17,41.19,49500.0,31.4429,31.4582,31.4429,31.4582,49500.0
2014-08-25 11:50:00,41.18,41.19,41.18,41.18,8000.0,31.4505,31.4582,31.4505,31.4505,8000.0
2014-08-25 11:55:00,41.18,41.19,41.18,41.19,1400.0,31.4505,31.4582,31.4505,31.4582,1400.0
2014-08-25 12:00:00,41.18,41.19,41.16,41.16,45900.0,31.4505,31.4582,31.4353,31.4353,45900.0
2014-08-25 12:05:00,41.17,41.17,41.15,41.15,21900.0,31.4429,31.4429,31.4276,31.4276,21900.0
2014-08-25 12:10:00,41.15,41.16,41.15,41.16,15600.0,31.4276,31.4353,31.4276,31.4353,15600.0
2014-08-25 12:15:00,41.16,41.17,41.15,41.17,17100.0,31.4353,31.4429,31.4276,31.4429,17100.0
2014-08-25 12:20:00,41.17,41.17,41.15,41.16,30200.0,31.4429,31.4429,31.4276,31.4353,30200.0
2014-08-25 12:25:00,41.15,41.15,41.13,41.13,33300.0,31.4276,31.4276,31.4124,31.4124,33300.0
2014-08-25 12:30:00,41.14,41.14,41.13,41.13,14100.0,31.42,31.42,31.4124,31.4124,14100.0
2014-08-25 12:35:00,41.14,41.14,41.11,41.12,24600.0,31.42,31.42,31.3971,31.4047,24600.0
2014-08-25 12:40:00,41.12,41.14,41.11,41.14,35300.0,31.4047,31.42,31.3971,31.42,35300.0
2014-08-25 12:45:00,41.13,41.14,41.12,41.13,26400.0,31.4124,31.42,31.4047,31.4124,26400.0
2014-08-25 12:50:00,41.13,41.15,41.13,41.14,39800.0,31.4124,31.4276,31.4124,31.42,39800.0
2014-08-25 12:55:00,41.14,41.15,41.13,41.15,21500.0,31.42,31.4276,31.4124,31.4276,21500.0
2014-08-25 13:00:00,41.14,41.16,41.14,41.14,35600.0,31.42,31.4353,31.42,31.42,35600.0
2014-08-25 13:05:00,41.14,41.16,41.13,41.16,83800.0,31.42,31.4353,31.4124,31.4353,83800.0
2014-08-25 13:10:00,41.15,41.16,41.15,41.15,46800.0,31.4276,31.4353,31.4276,31.4276,46800.0
2014-08-25 13:15:00,41.16,41.16,41.14,41.14,25900.0,31.4353,31.4353,31.42,31.42,25900.0
2014-08-25 13:20:00,41.14,41.16,41.14,41.15,13000.0,31.42,31.4353,31.42,31.4276,13000.0
2014-08-25 13:25:00,41.16,41.16,41.15,41.16,34800.0,31.4353,31.4353,31.4276,31.4353,34800.0
2014-08-25 13:30:00,41.16,41.16,41.15,41.16,27200.0,31.4353,31.4353,31.4276,31.4353,27200.0
2014-08-25 13:35:00,41.16,41.16,41.15,41.16,11500.0,31.4353,31.4353,31.4276,31.4353,11500.0
2014-08-25 13:40:00,41.16,41.16,41.15,41.15,6700.0,31.4353,31.4353,31.4276,31.4276,6700.0
2014-08-25 13:45:00,41.16,41.17,41.16,41.16,63300.0,31.4353,31.4429,31.4353,31.4353,63300.0
2014-08-25 13:50:00,41.16,41.17,41.15,41.16,20800.0,31.4353,31.4429,31.4276,31.4353,20800.0
2014-08-25 13:55:00,41.16,41.17,41.16,41.16,20000.0,31.4353,31.4429,31.4353,31.4353,20000.0
2014-08-25 14:00:00,41.16,41.17,41.15,41.15,17900.0,31.4353,31.4429,31.4276,31.4276,17900.0
2014-08-25 14:05:00,41.15,41.16,41.15,41.16,5700.0,31.4276,31.4353,31.4276,31.4353,5700.0
2014-08-25 14:10:00,41.16,41.17,41.16,41.16,22800.0,31.4353,31.4429,31.4353,31.4353,22800.0
2014-08-25 14:15:00,41.16,41.17,41.16,41.17,5200.0,31.4353,31.4429,31.4353,31.4429,5200.0
2014-08-25 14:20:00,41.17,41.17,41.16,41.16,80300.0,31.4429,31.4429,31.4353,31.4353,80300.0
2014-08-25 14:25:00,41.16,41.18,41.16,41.18,43600.0,31.4353,31.4505,31.4353,31.4505,43600.0
2014-08-25 14:30:00,41.18,41.18,41.17,41.18,93900.0,31.4505,31.4505,31.4429,31.4505,93900.0
2014-08-25 14:35:00,41.18,41.2,41.17,41.19,144700.0,31.4505,31.4658,31.4429,31.4582,144700.0
2014-08-25 14:40:00,41.18,41.2,41.18,41.19,106300.0,31.4505,31.4658,31.4505,31.4582,106300.0
2014-08-25 14:45:00,41.18,41.2,41.18,41.19,91800.0,31.4505,31.4658,31.4505,31.4582,91800.0
2014-08-25 14:50:00,41.2,41.21,41.19,41.2,88600.0,31.4658,31.4735,31.4582,31.4658,88600.0
2014-08-25 14:55:00,41.2,41.2,41.19,41.2,31200.0,31.4658,31.4658,31.4582,31.4658,31200.0
2014-08-25 15:00:00,41.2,41.21,41.19,41.2,124900.0,31.4658,31.4735,31.4582,31.4658,124900.0
2014-08-25 15:05:00,41.2,41.22,41.2,41.21,41000.0,31.4658,31.4811,31.4658,31.4735,41000.0
2014-08-25 15:10:00,41.21,41.23,41.2,41.23,51500.0,31.4735,31.4887,31.4658,31.4887,51500.0
2014-08-25 15:15:00,41.23,41.23,41.21,41.22,137600.0,31.4887,31.4887,31.4735,31.4811,137600.0
2014-08-25 15:20:00,41.22,41.23,41.21,41.22,39700.0,31.4811,31.4887,31.4735,31.4811,39700.0
2014-08-25 15:25:00,41.23,41.24,41.23,41.24,104700.0,31.4887,31.4964,31.4887,31.4964,104700.0
2014-08-25 15:30:00,41.24,41.24,41.23,41.24,78300.0,31.4964,31.4964,31.4887,31.4964,78300.0
2014-08-25 15:35:00,41.24,41.24,41.23,41.23,81600.0,31.4964,31.4964,31.4887,31.4887,81600.0
2014-08-25 15:40:00,41.24,41.25,41.24,41.25,114100.0,31.4964,31.504,31.4964,31.504,114100.0
2014-08-25 15:45:00,41.25,41.25,41.23,41.24,216200.0,31.504,31.504,31.4887,31.4964,216200.0
2014-08-25 15:50:00,41.24,41.24,41.2,41.23,622500.0,31.4964,31.4964,31.4658,31.4887,622500.0
2014-08-25 15:55:00,41.23,41.25,41.2,41.25,897300.0,31.4887,31.504,31.4658,31.504,897300.0
2014-08-26 09:30:00,41.15,41.24,41.15,41.2,315000.0,31.4276,31.4964,31.4276,31.4658,315000.0
2014-08-26 09:35:00,41.2,41.24,41.19,41.22,155800.0,31.4658,31.4964,31.4582,31.4811,155800.0
2014-08-26 09:40:00,41.22,41.25,41.2,41.25,122900.0,31.4811,31.504,31.4658,31.504,122900.0
2014-08-26 09:45:00,41.25,41.28,41.24,41.28,110000.0,31.504,31.5269,31.4964,31.5269,110000.0
2014-08-26 09:50:00,41.28,41.3,41.27,41.3,221600.0,31.5269,31.5422,31.5193,31.5422,221600.0
2014-08-26 09:55:00,41.29,41.3,41.28,41.29,104500.0,31.5346,31.5422,31.5269,31.5346,104500.0
2014-08-26 10:00:00,41.29,41.33,41.29,41.29,114900.0,31.5346,31.5651,31.5346,31.5346,114900.0
2014-08-26 10:05:00,41.3,41.31,41.29,41.3,60800.0,31.5422,31.5498,31.5346,31.5422,60800.0
2014-08-26 10:10:00,41.3,41.31,41.28,41.29,76900.0,31.5422,31.5498,31.5269,31.5346,76900.0
2014-08-26 10:15:00,41.29,41.31,41.27,41.28,69400.0,31.5346,31.5498,31.5193,31.5269,69400.0
2014-08-26 10:20:00,41.29,41.3,41.26,41.28,85900.0,31.5346,31.5422,31.5116,31.5269,85900.0
2014-08-26 10:25:00,41.28,41.3,41.27,41.29,64800.0,31.5269,31.5422,31.5193,31.5346,64800.0
2014-08-26 10:30:00,41.29,41.29,41.27,41.27,34100.0,31.5346,31.5346,31.5193,31.5193,34100.0
2014-08-26 10:35:00,41.27,41.28,41.25,41.25,75000.0,31.5193,31.5269,31.504,31.504,75000.0
2014-08-26 10:40:00,41.25,41.28,41.24,41.25,48200.0,31.504,31.5269,31.4964,31.504,48200.0
2014-08-26 10:45:00,41.25,41.28,41.25,41.27,150100.0,31.504,31.5269,31.504,31.5193,150100.0
2014-08-26 10:50:00,41.28,41.28,41.27,41.27,61100.0,31.5269,31.5269,31.5193,31.5193,61100.0
2014-08-26 10:55:00,41.27,41.27,41.25,41.27,68000.0,31.5193,31.5193,31.504,31.5193,68000.0
2014-08-26 11:00:00,41.27,41.27,41.24,41.24,35300.0,31.5193,31.5193,31.4964,31.4964,35300.0
2014-08-26 11:05:00,41.24,41.25,41.22,41.24,42400.0,31.4964,31.504,31.4811,31.4964,42400.0
2014-08-26 11:10:00,41.25,41.25,41.24,41.24,7600.0,31.504,31.504,31.4964,31.4964,7600.0
2014-08-26 11:15:00,41.24,41.24,41.21,41.21,42900.0,31.4964,31.4964,31.4735,31.4735,42900.0
2014-08-26 11:20:00,41.21,41.22,41.2,41.22,75200.0,31.4735,31.4811,31.4658,31.4811,75200.0
2014-08-26 11:25:00,41.22,41.29,41.22,41.27,123200.0,31.4811,31.5346,31.4811,31.5193,123200.0
2014-08-26 11:30:00,41.27,41.28,41.25,41.26,18500.0,31.5193,31.5269,31.504,31.5116,18500.0
2014-08-26 11:35:00,41.26,41.27,41.25,41.26,27700.0,31.5116,31.5193,31.504,31.5116,27700.0
2014-08-26 11:40:00,41.27,41.3,41.27,41.3,66000.0,31.5193,31.5422,31.5193,31.5422,66000.0
2014-08-26 11:45:00,41.3,41.31,41.29,41.3,40600.0,31.5422,31.5498,31.5346,31.5422,40600.0
2014-08-26 11:50:00,41.3,41.31,41.3,41.3,22400.0,31.5422,31.5498,31.5422,31.5422,22400.0
2014-08-26 11:55:00,41.3,41.33,41.28,41.28,61400.0,31.5422,31.5651,31.5269,31.5269,61400.0
2014-08-26 12:00:00,41.28,41.29,41.27,41.27,140000.0,31.5269,31.5346,31.5193,31.5193,140000.0
2014-08-26 12:05:00,41.28,41.3,41.27,41.29,49600.0,31.5269,31.5422,31.5193,31.5346,49600.0
2014-08-26 12:10:00,41.29,41.3,41.29,41.29,21300.0,31.5346,31.5422,31.5346,31.5346,21300.0
2014-08-26 12:15:00,41.29,41.3,41.29,41.3,4400.0,31.5346,31.5422,31.5346,31.5422,4400.0
2014-08-26 12:20:00,41.29,41.33,41.29,41.31,104600.0,31.5346,31.5651,31.5346,31.5498,104600.0
2014-08-26 12:25:00,41.32,41.36,41.32,41.35,376000.0,31.5575,31.588,31.5575,31.5804,376000.0
2014-08-26 12:30:00,41.35,41.36,41.34,41.35,313000.0,31.5804,31.588,31.5727,31.5804,313000.0
2014-08-26 12:35:00,41.34,41.36,41.34,41.36,70100.0,31.5727,31.588,31.5727,31.588,70100.0
2014-08-26 12:40:00,41.36,41.36,41.33,41.33,63100.0,31.588,31.588,31.5651,31.5651,63100.0
2014-08-26 12:45:00,41.33,41.33,41.28,41.29,61900.0,31.5651,31.5651,31.5269,31.5346,61900.0
2014-08-26 12:50:00,41.29,41.29,41.27,41.27,32900.0,31.5346,31.5346,31.5193,31.5193,32900.0
2014-08-26 12:55:00,41.27,41.27,41.27,41.27,14600.0,31.5193,31.5193,31.5193,31.5193,14600.0
2014-08-26 13:00:00,41.27,41.28,41.23,41.25,264700.0,31.5193,31.5269,31.4887,31.504,264700.0
2014-08-26 13:05:00,41.24,41.26,41.24,41.24,46200.0,31.4964,31.5116,31.4964,31.4964,46200.0
2014-08-26 13:10:00,41.25,41.25,41.24,41.25,9600.0,31.504,31.504,31.4964,31.504,9600.0
2014-08-26 13:15:00,41.25,41.27,41.25,41.27,30500.0,31.504,31.5193,31.504,31.5193,30500.0
2014-08-26 13:20:00,41.27,41.28,41.26,41.27,25400.0,31.5193,31.5269,31.5116,31.5193,25400.0
2014-08-26 13:25:00,41.27,41.29,41.27,41.27,53300.0,31.5193,31.5346,31.5193,31.5193,53300.0
2014-08-26 13:30:00,41.28,41.29,41.27,41.28,67400.0,31.5269,31.5346,31.5193,31.5269,67400.0
2014-08-26 13:35:00,41.28,41.28,41.26,41.26,38100.0,31.5269,31.5269,31.5116,31.5116,38100.0
2014-08-26 13:40:00,41.26,41.27,41.25,41.26,57000.0,31.5116,31.5193,31.504,31.5116,57000.0
2014-08-26 13:45:00,41.26,41.26,41.25,41.25,33500.0,31.5116,31.5116,31.504,31.504,33500.0
2014-08-26 13:50:00,41.26,41.26,41.25,41.25,36600.0,31.5116,31.5116,31.504,31.504,36600.0
2014-08-26 13:55:00,41.26,41.28,41.25,41.27,98900.0,31.5116,31.5269,31.504,31.5193,98900.0
2014-08-26 14:00:00,41.27,41.28,41.26,41.28,23100.0,31.5193,31.5269,31.5116,31.5269,23100.0
2014-08-26 14:05:00,41.27,41.29,41.27,41.29,19400.0,31.5193,31.5346,31.5193,31.5346,19400.0
2014-08-26 14:10:00,41.29,41.31,41.29,41.31,17900.0,31.5346,31.5498,31.5346,31.5498,17900.0
2014-08-26 14:15:00,41.31,41.32,41.31,41.31,13600.0,31.5498,31.5575,31.5498,31.5498,13600.0
2014-08-26 14:20:00,41.31,41.33,41.31,41.31,21100.0,31.5498,31.5651,31.5498,31.5498,21100.0
2014-08-26 14:25:00,41.31,41.31,41.3,41.31,23000.0,31.5498,31.5498,31.5422,31.5498,23000.0
2014-08-26 14:30:00,41.31,41.31,41.29,41.29,16800.0,31.5498,31.5498,31.5346,31.5346,16800.0
2014-08-26 14:35:00,41.29,41.3,41.29,41.29,1200.0,31.5346,31.5422,31.5346,31.5346,1200.0
2014-08-26 14:40:00,41.3,41.32,41.3,41.31,30900.0,31.5422,31.5575,31.5422,31.5498,30900.0
2014-08-26 14:45:00,41.32,41.35,41.31,41.34,205500.0,31.5575,31.5804,31.5498,31.5727,205500.0
2014-08-26 14:50:00,41.34,41.35,41.33,41.34,26900.0,31.5727,31.5804,31.5651,31.5727,26900.0
2014-08-26 14:55:00,41.34,41.35,41.32,41.33,161500.0,31.5727,31.5804,31.5575,31.5651,161500.0
2014-08-26 15:00:00,41.32,41.33,41.32,41.33,9200.0,31.5575,31.5651,31.5575,31.5651,9200.0
2014-08-26 15:05:00,41.32,41.34,41.32,41.32,112000.0,31.5575,31.5727,31.5575,31.5575,112000.0
2014-08-26 15:10:00,41.33,41.33,41.32,41.32,7500.0,31.5651,31.5651,31.5575,31.5575,7500.0
2014-08-26 15:15:00,41.32,41.33,41.31,41.31,9000.0,31.5575,31.5651,31.5498,31.5498,9000.0
2014-08-26 15:20:00,41.31,41.33,41.3,41.31,60300.0,31.5498,31.5651,31.5422,31.5498,60300.0
2014-08-26 15:25:00,41.3,41.31,41.28,41.28,54200.0,31.5422,31.5498,31.5269,31.5269,54200.0
2014-08-26 15:30:00,41.28,41.3,41.26,41.26,56200.0,31.5269,31.5422,31.5116,31.5116,56200.0
2014-08-26 15:35:00,41.27,41.31,41.27,41.3,99800.0,31.5193,31.5498,31.5193,31.5422,99800.0
2014-08-26 15:40:00,41.3,41.37,41.3,41.37,329400.0,31.5422,31.5957,31.5422,31.5957,329400.0
2014-08-26 15:45:00,41.37,41.37,41.31,41.32,260100.0,31.5957,31.5957,31.5498,31.5575,260100.0
2014-08-26 15:50:00,41.33,41.33,41.27,41.3,296500.0,31.5651,31.5651,31.5193,31.5422,296500.0
2014-08-26 15:55:00,41.3,41.31,41.28,41.31,479200.0,31.5422,31.5498,31.5269,31.5498,479200.0
2014-08-27 09:30:00,41.04,41.05,41.01,41.03,258000.0,31.3436,31.3513,31.3207,31.336,258000.0
2014-08-27 09:35:00,41.03,41.03,40.98,40.99,144100.0,31.336,31.336,31.2978,31.3054,144100.0
2014-08-27 09:40:00,40.99,40.99,40.95,40.95,180800.0,31.3054,31.3054,31.2749,31.2749,180800.0
2014-08-27 09:45:00,40.96,40.97,40.94,40.96,127000.0,31.2825,31.2902,31.2672,31.2825,127000.0
2014-08-27 09:50:00,40.95,40.99,40.95,40.98,80100.0,31.2749,31.3054,31.2749,31.2978,80100.0
2014-08-27 09:55:00,40.98,41.0,40.97,40.97,98200.0,31.2978,31.3131,31.2902,31.2902,98200.0
2014-08-27 10:00:00,40.97,41.01,40.97,41.0,111500.0,31.2902,31.3207,31.2902,31.3131,111500.0
2014-08-27 10:05:00,41.0,41.01,40.99,41.0,41100.0,31.3131,31.3207,31.3054,31.3131,41100.0
2014-08-27 10:10:00,41.0,41.01,40.99,41.0,32300.0,31.3131,31.3207,31.3054,31.3131,32300.0
2014-08-27 10:15:00,41.01,41.02,40.97,40.99,228400.0,31.3207,31.3283,31.2902,31.3054,228400.0
2014-08-27 10:20:00,40.99,41.01,40.98,40.99,58500.0,31.3054,31.3207,31.2978,31.3054,58500.0
2014-08-27 10:25:00,40.99,41.0,40.97,40.97,18900.0,31.3054,31.3131,31.2902,31.2902,18900.0
2014-08-27 10:30:00,40.98,40.99,40.97,40.99,67600.0,31.2978,31.3054,31.2902,31.3054,67600.0
2014-08-27 10:35:00,40.98,40.99,40.96,40.97,40200.0,31.2978,31.3054,31.2825,31.2902,40200.0
2014-08-27 10:40:00,40.97,40.99,40.96,40.98,37600.0,31.2902,31.3054,31.2825,31.2978,37600.0
2014-08-27 10:45:00,40.98,41.02,40.97,41.01,133600.0,31.2978,31.3283,31.2902,31.3207,133600.0
2014-08-27 10:50:00,41.02,41.04,41.01,41.02,118500.0,31.3283,31.3436,31.3207,31.3283,118500.0
2014-08-27 10:55:00,41.02,41.03,41.0,41.0,18200.0,31.3283,31.336,31.3131,31.3131,18200.0
2014-08-27 11:00:00,41.01,41.03,41.01,41.02,54100.0,31.3207,31.336,31.3207,31.3283,54100.0
2014-08-27 11:05:00,41.02,41.04,41.02,41.02,89500.0,31.3283,31.3436,31.3283,31.3283,89500.0
2014-08-27 11:10:00,41.02,41.02,41.0,41.0,41400.0,31.3283,31.3283,31.3131,31.3131,41400.0
2014-08-27 11:15:00,41.0,41.03,41.0,41.02,48500.0,31.3131,31.336,31.3131,31.3283,48500.0
2014-08-27 11:20:00,41.02,41.02,40.99,40.99,53100.0,31.3283,31.3283,31.3054,31.3054,53100.0
2014-08-27 11:25:00,40.99,41.0,40.98,40.98,32400.0,31.3054,31.3131,31.2978,31.2978,32400.0
2014-08-27 11:30:00,40.98,40.99,40.96,40.98,37400.0,31.2978,31.3054,31.2825,31.2978,37400.0
2014-08-27 11:35:00,40.98,40.99,40.97,40.98,35700.0,31.2978,31.3054,31.2902,31.2978,35700.0
2014-08-27 11:40:00,40.98,40.99,40.96,40.99,95600.0,31.2978,31.3054,31.2825,31.3054,95600.0
2014-08-27 11:45:00,40.98,40.99,40.97,40.98,67400.0,31.2978,31.3054,31.2902,31.2978,67400.0
2014-08-27 11:50:00,40.97,40.98,40.96,40.97,31100.0,31.2902,31.2978,31.2825,31.2902,31100.0
2014-08-27 11:55:00,40.97,40.99,40.96,40.98,60500.0,31.2902,31.3054,31.2825,31.2978,60500.0
2014-08-27 12:00:00,40.99,40.99,40.96,40.96,47500.0,31.3054,31.3054,31.2825,31.2825,47500.0
2014-08-27 12:05:00,40.97,40.97,40.95,40.95,11500.0,31.2902,31.2902,31.2749,31.2749,11500.0
2014-08-27 12:10:00,40.95,40.97,40.95,40.96,25600.0,31.2749,31.2902,31.2749,31.2825,25600.0
2014-08-27 12:15:00,40.97,40.97,40.95,40.96,52600.0,31.2902,31.2902,31.2749,31.2825,52600.0
2014-08-27 12:20:00,40.95,40.98,40.95,40.98,67500.0,31.2749,31.2978,31.2749,31.2978,67500.0
2014-08-27 12:25:00,40.98,41.01,40.97,41.0,46700.0,31.2978,31.3207,31.2902,31.3131,46700.0
2014-08-27 12:30:00,41.0,41.01,40.99,41.0,45600.0,31.3131,31.3207,31.3054,31.3131,45600.0
2014-08-27 12:35:00,41.0,41.01,40.99,41.0,64700.0,31.3131,31.3207,31.3054,31.3131,64700.0
2014-08-27 12:40:00,41.0,41.03,41.0,41.02,48600.0,31.3131,31.336,31.3131,31.3283,48600.0
2014-08-27 12:45:00,41.02,41.04,41.01,41.01,73300.0,31.3283,31.3436,31.3207,31.3207,73300.0
2014-08-27 12:50:00,41.01,41.01,41.0,41.0,13800.0,31.3207,31.3207,31.3131,31.3131,13800.0
2014-08-27 12:55:00,41.0,41.01,40.99,40.99,19200.0,31.3131,31.3207,31.3054,31.3054,19200.0
2014-08-27 13:00:00,41.0,41.0,40.99,41.0,93800.0,31.3131,31.3131,31.3054,31.3131,93800.0
2014-08-27 13:05:00,41.0,41.03,41.0,41.03,115300.0,31.3131,31.336,31.3131,31.336,115300.0
2014-08-27 13:10:00,41.02,41.03,41.02,41.03,29400.0,31.3283,31.336,31.3283,31.336,29400.0
2014-08-27 13:15:00,41.02,41.04,41.0,41.0,96700.0,31.3283,31.3436,31.3131,31.3131,96700.0
2014-08-27 13:20:00,41.01,41.02,41.0,41.0,63400.0,31.3207,31.3283,31.3131,31.3131,63400.0
2014-08-27 13:25:00,41.0,41.01,41.0,41.01,13400.0,31.3131,31.3207,31.3131,31.3207,13400.0
2014-08-27 13:30:00,41.0,41.01,41.0,41.0,9300.0,31.3131,31.3207,31.3131,31.3131,9300.0
2014-08-27 13:35:00,41.01,41.01,40.99,41.01,77200.0,31.3207,31.3207,31.3054,31.3207,77200.0
2014-08-27 13:40:00,41.0,41.02,41.0,41.02,6900.0,31.3131,31.3283,31.3131,31.3283,6900.0
2014-08-27 13:45:00,41.02,41.02,41.0,41.0,19700.0,31.3283,31.3283,31.3131,31.3131,19700.0
2014-08-27 13:50:00,41.01,41.01,41.0,41.01,6700.0,31.3207,31.3207,31.3131,31.3207,6700.0
2014-08-27 13:55:00,41.0,41.01,41.0,41.01,9000.0,31.3131,31.3207,31.3131,31.3207,9000.0
2014-08-27 14:00:00,41.01,41.01,40.99,41.0,79000.0,31.3207,31.3207,31.3054,31.3131,79000.0
2014-08-27 14:05:00,41.0,41.0,40.99,40.99,9400.0,31.3131,31.3131,31.3054,31.3054,9400.0
2014-08-27 14:10:00,40.99,41.0,40.99,41.0,12900.0,31.3054,31.3131,31.3054,31.3131,12900.0
2014-08-27 14:15:00,41.0,41.0,40.99,41.0,39000.0,31.3131,31.3131,31.3054,31.3131,39000.0
2014-08-27 14:20:00,40.99,41.0,40.98,40.98,39200.0,31.3054,31.3131,31.2978,31.2978,39200.0
2014-08-27 14:25:00,40.99,40.99,40.98,40.98,33100.0,31.3054,31.3054,31.2978,31.2978,33100.0
2014-08-27 14:30:00,40.98,41.0,40.98,40.99,17900.0,31.2978,31.3131,31.2978,31.3054,17900.0
2014-08-27 14:35:00,40.99,41.0,40.98,40.98,17600.0,31.3054,31.3131,31.2978,31.2978,17600.0
2014-08-27 14:40:00,40.98,40.99,40.97,40.98,31900.0,31.2978,31.3054,31.2902,31.2978,31900.0
2014-08-27 14:45:00,40.98,40.99,40.97,40.98,58600.0,31.2978,31.3054,31.2902,31.2978,58600.0
2014-08-27 14:50:00,40.98,40.99,40.98,40.98,36000.0,31.2978,31.3054,31.2978,31.2978,36000.0
2014-08-27 14:55:00,40.99,40.99,40.96,40.96,37200.0,31.3054,31.3054,31.2825,31.2825,37200.0
2014-08-27 15:00:00,40.97,40.98,40.95,40.97,69400.0,31.2902,31.2978,31.2749,31.2902,69400.0
2014-08-27 15:05:00,40.98,40.98,40.95,40.97,54000.0,31.2978,31.2978,31.2749,31.2902,54000.0
2014-08-27 15:10:00,40.97,41.01,40.97,40.99,164900.0,31.2902,31.3207,31.2902,31.3054,164900.0
2014-08-27 15:15:00,41.0,41.0,40.98,40.98,124300.0,31.3131,31.3131,31.2978,31.2978,124300.0
2014-08-27 15:20:00,40.98,41.02,40.98,41.01,68000.0,31.2978,31.3283,31.2978,31.3207,68000.0
2014-08-27 15:25:00,41.02,41.03,41.0,41.02,68600.0,31.3283,31.336,31.3131,31.3283,68600.0
2014-08-27 15:30:00,41.02,41.02,41.01,41.01,64900.0,31.3283,31.3283,31.3207,31.3207,64900.0
2014-08-27 15:35:00,41.01,41.02,41.0,41.02,75600.0,31.3207,31.3283,31.3131,31.3283,75600.0
2014-08-27 15:40:00,41.02,41.04,41.02,41.02,171800.0,31.3283,31.3436,31.3283,31.3283,171800.0
2014-08-27 15:45:00,41.02,41.04,41.02,41.04,161100.0,31.3283,31.3436,31.3283,31.3436,161100.0
2014-08-27 15:50:00,41.04,41.05,41.03,41.05,374700.0,31.3436,31.3513,31.336,31.3513,374700.0
2014-08-27 15:55:00,41.05,41.05,41.02,41.02,712700.0,31.3513,31.3513,31.3283,31.3283,712700.0
2014-08-28 09:30:00,40.47,40.48,40.39,40.43,468200.0,30.9083,30.9159,30.8472,30.8777,468200.0
2014-08-28 09:35:00,40.42,40.46,40.4,40.45,475000.0,30.8701,30.9007,30.8548,30.893,475000.0
2014-08-28 09:40:00,40.44,40.45,40.39,40.4,257800.0,30.8854,30.893,30.8472,30.8548,257800.0
2014-08-28 09:45:00,40.4,40.43,40.4,40.43,188700.0,30.8548,30.8777,30.8548,30.8777,188700.0
2014-08-28 09:50:00,40.43,40.45,40.42,40.45,116100.0,30.8777,30.893,30.8701,30.893,116100.0
2014-08-28 09:55:00,40.45,40.5,40.44,40.47,286800.0,30.893,30.9312,30.8854,30.9083,286800.0
2014-08-28 10:00:00,40.47,40.48,40.41,40.41,178600.0,30.9083,30.9159,30.8625,30.8625,178600.0
2014-08-28 10:05:00,40.42,40.47,40.4,40.46,469600.0,30.8701,30.9083,30.8548,30.9007,469600.0
2014-08-28 10:10:00,40.46,40.47,40.44,40.44,638400.0,30.9007,30.9083,30.8854,30.8854,638400.0
2014-08-28 10:15:00,40.45,40.45,40.41,40.45,184600.0,30.893,30.893,30.8625,30.893,184600.0
2014-08-28 10:20:00,40.45,40.48,40.44,40.46,272500.0,30.893,30.9159,30.8854,30.9007,272500.0
2014-08-28 10:25:00,40.46,40.48,40.42,40.42,650700.0,30.9007,30.9159,30.8701,30.8701,650700.0
2014-08-28 10:30:00,40.41,40.47,40.4,40.44,793800.0,30.8625,30.9083,30.8548,30.8854,793800.0
2014-08-28 10:35:00,40.44,40.46,40.42,40.43,594300.0,30.8854,30.9007,30.8701,30.8777,594300.0
2014-08-28 10:40:00,40.44,40.45,40.4,40.42,454000.0,30.8854,30.893,30.8548,30.8701,454000.0
2014-08-28 10:45:00,40.43,40.47,40.42,40.46,704000.0,30.8777,30.9083,30.8701,30.9007,704000.0
2014-08-28 10:50:00,40.46,40.49,40.45,40.49,195600.0,30.9007,30.9236,30.893,30.9236,195600.0
2014-08-28 10:55:00,40.48,40.48,40.45,40.46,115300.0,30.9159,30.9159,30.893,30.9007,115300.0
2014-08-28 11:00:00,40.45,40.45,40.41,40.42,110600.0,30.893,30.893,30.8625,30.8701,110600.0
2014-08-28 11:05:00,40.43,40.43,40.41,40.41,176500.0,30.8777,30.8777,30.8625,30.8625,176500.0
2014-08-28 11:10:00,40.41,40.41,40.39,40.39,105600.0,30.8625,30.8625,30.8472,30.8472,105600.0
2014-08-28 11:15:00,40.39,40.4,40.35,40.37,233300.0,30.8472,30.8548,30.8166,30.8319,233300.0
2014-08-28 11:20:00,40.37,40.38,40.35,40.37,73600.0,30.8319,30.8396,30.8166,30.8319,73600.0
2014-08-28 11:25:00,40.37,40.37,40.36,40.37,23100.0,30.8319,30.8319,30.8243,30.8319,23100.0
2014-08-28 11:30:00,40.37,40.38,40.36,40.37,91100.0,30.8319,30.8396,30.8243,30.8319,91100.0
2014-08-28 11:35:00,40.37,40.41,40.36,40.4,107600.0,30.8319,30.8625,30.8243,30.8548,107600.0
2014-08-28 11:40:00,40.41,40.41,40.4,40.41,69800.0,30.8625,30.8625,30.8548,30.8625,69800.0
2014-08-28 11:45:00,40.41,40.41,40.39,40.39,26400.0,30.8625,30.8625,30.8472,30.8472,26400.0
2014-08-28 11:50:00,40.4,40.42,40.4,40.41,24000.0,30.8548,30.8701,30.8548,30.8625,24000.0
2014-08-28 11:55:00,40.41,40.42,40.41,40.41,21200.0,30.8625,30.8701,30.8625,30.8625,21200.0
2014-08-28 12:00:00,40.41,40.41,40.39,40.41,33900.0,30.8625,30.8625,30.8472,30.8625,33900.0
2014-08-28 12:05:00,40.41,40.42,40.4,40.41,30900.0,30.8625,30.8701,30.8548,30.8625,30900.0
2014-08-28 12:10:00,40.41,40.46,40.41,40.44,162500.0,30.8625,30.9007,30.8625,30.8854,162500.0
2014-08-28 12:15:00,40.44,40.46,40.43,40.46,54400.0,30.8854,30.9007,30.8777,30.9007,54400.0
2014-08-28 12:20:00,40.45,40.46,40.45,40.46,26400.0,30.893,30.9007,30.893,30.9007,26400.0
2014-08-28 12:25:00,40.46,40.48,40.46,40.46,37700.0,30.9007,30.9159,30.9007,30.9007,37700.0
2014-08-28 12:30:00,40.46,40.47,40.46,40.46,23400.0,30.9007,30.9083,30.9007,30.9007,23400.0
2014-08-28 12:35:00,40.46,40.47,40.46,40.46,55800.0,30.9007,30.9083,30.9007,30.9007,55800.0
2014-08-28 12:40:00,40.46,40.46,40.45,40.45,4100.0,30.9007,30.9007,30.893,30.893,4100.0
2014-08-28 12:45:00,40.45,40.47,40.45,40.46,126500.0,30.893,30.9083,30.893,30.9007,126500.0
2014-08-28 12:50:00,40.46,40.47,40.45,40.47,40200.0,30.9007,30.9083,30.893,30.9083,40200.0
2014-08-28 12:55:00,40.46,40.49,40.46,40.48,83300.0,30.9007,30.9236,30.9007,30.9159,83300.0
2014-08-28 13:00:00,40.48,40.48,40.46,40.47,9600.0,30.9159,30.9159,30.9007,30.9083,9600.0
2014-08-28 13:05:00,40.47,40.47,40.46,40.46,8400.0,30.9083,30.9083,30.9007,30.9007,8400.0
2014-08-28 13:10:00,40.46,40.47,40.46,40.47,20300.0,30.9007,30.9083,30.9007,30.9083,20300.0
2014-08-28 13:15:00,40.48,40.48,40.45,40.45,38500.0,30.9159,30.9159,30.893,30.893,38500.0
2014-08-28 13:20:00,40.45,40.47,40.44,40.46,70800.0,30.893,30.9083,30.8854,30.9007,70800.0
2014-08-28 13:25:00,40.47,40.48,40.46,40.48,66600.0,30.9083,30.9159,30.9007,30.9159,66600.0
2014-08-28 13:30:00,40.48,40.51,40.48,40.5,130400.0,30.9159,30.9388,30.9159,30.9312,130400.0
2014-08-28 13:35:00,40.5,40.5,40.48,40.5,51700.0,30.9312,30.9312,30.9159,30.9312,51700.0
2014-08-28 13:40:00,40.5,40.51,40.47,40.5,170400.0,30.9312,30.9388,30.9083,30.9312,170400.0
2014-08-28 13:45:00,40.5,40.53,40.5,40.52,34600.0,30.9312,30.9541,30.9312,30.9465,34600.0
2014-08-28 13:50:00,40.52,40.53,40.5,40.5,56700.0,30.9465,30.9541,30.9312,30.9312,56700.0
2014-08-28 13:55:00,40.5,40.51,40.5,40.5,15600.0,30.9312,30.9388,30.9312,30.9312,15600.0
2014-08-28 14:00:00,40.5,40.52,40.5,40.5,21300.0,30.9312,30.9465,30.9312,30.9312,21300.0
2014-08-28 14:05:00,40.5,40.51,40.5,40.5,11800.0,30.9312,30.9388,30.9312,30.9312,11800.0
2014-08-28 14:10:00,40.5,40.51,40.5,40.51,38900.0,30.9312,30.9388,30.9312,30.9388,38900.0
2014-08-28 14:15:00,40.51,40.52,40.5,40.5,19800.0,30.9388,30.9465,30.9312,30.9312,19800.0
2014-08-28 14:20:00,40.51,40.51,40.49,40.49,28400.0,30.9388,30.9388,30.9236,30.9236,28400.0
2014-08-28 14:25:00,40.5,40.51,40.48,40.49,90600.0,30.9312,30.9388,30.9159,30.9236,90600.0
2014-08-28 14:30:00,40.49,40.51,40.49,40.51,48100.0,30.9236,30.9388,30.9236,30.9388,48100.0
2014-08-28 14:35:00,40.51,40.52,40.5,40.52,142500.0,30.9388,30.9465,30.9312,30.9465,142500.0
2014-08-28 14:40:00,40.52,40.53,40.52,40.52,85800.0,30.9465,30.9541,30.9465,30.9465,85800.0
2014-08-28 14:45:00,40.52,40.54,40.52,40.52,110700.0,30.9465,30.9618,30.9465,30.9465,110700.0
2014-08-28 14:50:00,40.52,40.53,40.52,40.52,2400.0,30.9465,30.9541,30.9465,30.9465,2400.0
2014-08-28 14:55:00,40.52,40.53,40.49,40.49,108900.0,30.9465,30.9541,30.9236,30.9236,108900.0
2014-08-28 15:00:00,40.49,40.5,40.49,40.49,3700.0,30.9236,30.9312,30.9236,30.9236,3700.0
2014-08-28 15:05:00,40.49,40.5,40.49,40.5,11300.0,30.9236,30.9312,30.9236,30.9312,11300.0
2014-08-28 15:10:00,40.49,40.5,40.48,40.48,17100.0,30.9236,30.9312,30.9159,30.9159,17100.0
2014-08-28 15:15:00,40.48,40.5,40.48,40.5,51400.0,30.9159,30.9312,30.9159,30.9312,51400.0
2014-08-28 15:20:00,40.5,40.52,40.5,40.51,60900.0,30.9312,30.9465,30.9312,30.9388,60900.0
2014-08-28 15:25:00,40.51,40.52,40.49,40.49,59400.0,30.9388,30.9465,30.9236,30.9236,59400.0
2014-08-28 15:30:00,40.5,40.5,40.49,40.5,40300.0,30.9312,30.9312,30.9236,30.9312,40300.0
2014-08-28 15:35:00,40.49,40.51,40.49,40.5,38700.0,30.9236,30.9388,30.9236,30.9312,38700.0
2014-08-28 15:40:00,40.5,40.51,40.5,40.51,52100.0,30.9312,30.9388,30.9312,30.9388,52100.0
2014-08-28 15:45:00,40.51,40.54,40.5,40.54,204500.0,30.9388,30.9618,30.9312,30.9618,204500.0
2014-08-28 15:50:00,40.54,40.54,40.5,40.5,335900.0,30.9618,30.9618,30.9312,30.9312,335900.0
2014-08-28 15:55:00,40.51,40.54,40.49,40.53,1298400.0,30.9388,30.9618,30.9236,30.9541,1298400.0
2014-08-29 09:30:00,40.73,40.84,40.71,40.75,343100.0,31.1069,31.1909,31.0916,31.1221,343100.0
2014-08-29 09:35:00,40.74,40.76,40.72,40.73,210600.0,31.1145,31.1298,31.0992,31.1069,210600.0
2014-08-29 09:40:00,40.73,40.75,40.7,40.7,217200.0,31.1069,31.1221,31.084,31.084,217200.0
2014-08-29 09:45:00,40.71,40.71,40.64,40.64,219800.0,31.0916,31.0916,31.0381,31.0381,219800.0
2014-08-29 09:50:00,40.64,40.67,40.63,40.66,154000.0,31.0381,31.061,31.0305,31.0534,154000.0
2014-08-29 09:55:00,40.66,40.69,40.62,40.68,333700.0,31.0534,31.0763,31.0229,31.0687,333700.0
2014-08-29 10:00:00,40.68,40.68,40.65,40.65,172300.0,31.0687,31.0687,31.0458,31.0458,172300.0
2014-08-29 10:05:00,40.65,40.67,40.62,40.63,134800.0,31.0458,31.061,31.0229,31.0305,134800.0
2014-08-29 10:10:00,40.64,40.64,40.58,40.61,148400.0,31.0381,31.0381,30.9923,31.0152,148400.0
2014-08-29 10:15:00,40.61,40.64,40.59,40.61,144200.0,31.0152,31.0381,30.9999,31.0152,144200.0
2014-08-29 10:20:00,40.61,40.63,40.59,40.61,242400.0,31.0152,31.0305,30.9999,31.0152,242400.0
2014-08-29 10:25:00,40.61,40.64,40.61,40.61,181100.0,31.0152,31.0381,31.0152,31.0152,181100.0
2014-08-29 10:30:00,40.61,40.64,40.59,40.64,462400.0,31.0152,31.0381,30.9999,31.0381,462400.0
2014-08-29 10:35:00,40.64,40.65,40.62,40.62,594800.0,31.0381,31.0458,31.0229,31.0229,594800.0
2014-08-29 10:40:00,40.63,40.63,40.59,40.6,256400.0,31.0305,31.0305,30.9999,31.0076,256400.0
2014-08-29 10:45:00,40.6,40.62,40.59,40.59,223000.0,31.0076,31.0229,30.9999,30.9999,223000.0
2014-08-29 10:50:00,40.59,40.62,40.59,40.6,275200.0,30.9999,31.0229,30.9999,31.0076,275200.0
2014-08-29 10:55:00,40.6,40.62,40.6,40.62,148600.0,31.0076,31.0229,31.0076,31.0229,148600.0
2014-08-29 11:00:00,40.61,40.62,40.61,40.61,46900.0,31.0152,31.0229,31.0152,31.0152,46900.0
2014-08-29 11:05:00,40.61,40.61,40.59,40.59,205300.0,31.0152,31.0152,30.9999,30.9999,205300.0
2014-08-29 11:10:00,40.59,40.59,40.55,40.58,262100.0,30.9999,30.9999,30.9694,30.9923,262100.0
2014-08-29 11:15:00,40.58,40.58,40.54,40.55,81400.0,30.9923,30.9923,30.9618,30.9694,81400.0
2014-08-29 11:20:00,40.55,40.57,40.54,40.56,78100.0,30.9694,30.9847,30.9618,30.977,78100.0
2014-08-29 11:25:00,40.56,40.57,40.54,40.55,79600.0,30.977,30.9847,30.9618,30.9694,79600.0
2014-08-29 11:30:00,40.55,40.6,40.54,40.6,68000.0,30.9694,31.0076,30.9618,31.0076,68000.0
2014-08-29 11:35:00,40.6,40.62,40.59,40.62,25000.0,31.0076,31.0229,30.9999,31.0229,25000.0
2014-08-29 11:40:00,40.62,40.62,40.6,40.61,51600.0,31.0229,31.0229,31.0076,31.0152,51600.0
2014-08-29 11:45:00,40.61,40.64,40.61,40.64,62100.0,31.0152,31.0381,31.0152,31.0381,62100.0
2014-08-29 11:50:00,40.64,40.64,40.63,40.64,77400.0,31.0381,31.0381,31.0305,31.0381,77400.0
2014-08-29 11:55:00,40.64,40.64,40.62,40.62,51900.0,31.0381,31.0381,31.0229,31.0229,51900.0
2014-08-29 12:00:00,40.63,40.63,40.61,40.61,22600.0,31.0305,31.0305,31.0152,31.0152,22600.0
2014-08-29 12:05:00,40.61,40.61,40.6,40.6,5600.0,31.0152,31.0152,31.0076,31.0076,5600.0
2014-08-29 12:10:00,40.61,40.61,40.57,40.58,135600.0,31.0152,31.0152,30.9847,30.9923,135600.0
2014-08-29 12:15:00,40.58,40.58,40.57,40.58,15100.0,30.9923,30.9923,30.9847,30.9923,15100.0
2014-08-29 12:20:00,40.58,40.61,40.57,40.6,230600.0,30.9923,31.0152,30.9847,31.0076,230600.0
2014-08-29 12:25:00,40.59,40.6,40.56,40.56,31600.0,30.9999,31.0076,30.977,30.977,31600.0
2014-08-29 12:30:00,40.56,40.57,40.55,40.55,40000.0,30.977,30.9847,30.9694,30.9694,40000.0
2014-08-29 12:35:00,40.55,40.55,40.54,40.54,47700.0,30.9694,30.9694,30.9618,30.9618,47700.0
2014-08-29 12:40:00,40.54,40.54,40.53,40.53,52500.0,30.9618,30.9618,30.9541,30.9541,52500.0
2014-08-29 12:45:00,40.53,40.54,40.53,40.53,44500.0,30.9541,30.9618,30.9541,30.9541,44500.0
2014-08-29 12:50:00,40.54,40.55,40.53,40.54,20000.0,30.9618,30.9694,30.9541,30.9618,20000.0
2014-08-29 12:55:00,40.54,40.56,40.54,40.56,59400.0,30.9618,30.977,30.9618,30.977,59400.0
2014-08-29 13:00:00,40.55,40.56,40.55,40.56,5100.0,30.9694,30.977,30.9694,30.977,5100.0
2014-08-29 13:05:00,40.55,40.56,40.54,40.55,17000.0,30.9694,30.977,30.9618,30.9694,17000.0
2014-08-29 13:10:00,40.55,40.55,40.54,40.55,22100.0,30.9694,30.9694,30.9618,30.9694,22100.0
2014-08-29 13:15:00,40.55,40.55,40.53,40.54,101300.0,30.9694,30.9694,30.9541,30.9618,101300.0
2014-08-29 13:20:00,40.54,40.54,40.53,40.54,51300.0,30.9618,30.9618,30.9541,30.9618,51300.0
2014-08-29 13:25:00,40.54,40.54,40.51,40.52,181900.0,30.9618,30.9618,30.9388,30.9465,181900.0
2014-08-29 13:30:00,40.52,40.53,40.5,40.52,76600.0,30.9465,30.9541,30.9312,30.9465,76600.0
2014-08-29 13:35:00,40.52,40.52,40.5,40.51,106400.0,30.9465,30.9465,30.9312,30.9388,106400.0
2014-08-29 13:40:00,40.51,40.57,40.5,40.56,804800.0,30.9388,30.9847,30.9312,30.977,804800.0
2014-08-29 13:45:00,40.56,40.57,40.54,40.55,190000.0,30.977,30.9847,30.9618,30.9694,190000.0
2014-08-29 13:50:00,40.55,40.56,40.54,40.55,105700.0,30.9694,30.977,30.9618,30.9694,105700.0
2014-08-29 13:55:00,40.55,40.56,40.55,40.55,70900.0,30.9694,30.977,30.9694,30.9694,70900.0
2014-08-29 14:00:00,40.55,40.56,40.54,40.54,104300.0,30.9694,30.977,30.9618,30.9618,104300.0
2014-08-29 14:05:00,40.55,40.56,40.54,40.55,116200.0,30.9694,30.977,30.9618,30.9694,116200.0
2014-08-29 14:10:00,40.54,40.56,40.54,40.54,125300.0,30.9618,30.977,30.9618,30.9618,125300.0
2014-08-29 14:15:00,40.54,40.55,40.53,40.53,145000.0,30.9618,30.9694,30.9541,30.9541,145000.0
2014-08-29 14:20:00,40.53,40.54,40.5,40.5,197100.0,30.9541,30.9618,30.9312,30.9312,197100.0
2014-08-29 14:25:00,40.51,40.51,40.5,40.5,140600.0,30.9388,30.9388,30.9312,30.9312,140600.0
2014-08-29 14:30:00,40.5,40.5,40.48,40.48,91200.0,30.9312,30.9312,30.9159,30.9159,91200.0
2014-08-29 14:35:00,40.48,40.49,40.47,40.47,80900.0,30.9159,30.9236,30.9083,30.9083,80900.0
2014-08-29 14:40:00,40.48,40.49,40.46,40.46,172200.0,30.9159,30.9236,30.9007,30.9007,172200.0
2014-08-29 14:45:00,40.47,40.47,40.45,40.46,222500.0,30.9083,30.9083,30.893,30.9007,222500.0
2014-08-29 14:50:00,40.46,40.47,40.46,40.47,142800.0,30.9007,30.9083,30.9007,30.9083,142800.0
2014-08-29 14:55:00,40.47,40.48,40.46,40.46,155600.0,30.9083,30.9159,30.9007,30.9007,155600.0
2014-08-29 15:00:00,40.47,40.48,40.46,40.47,98000.0,30.9083,30.9159,30.9007,30.9083,98000.0
2014-08-29 15:05:00,40.47,40.48,40.45,40.45,171000.0,30.9083,30.9159,30.893,30.893,171000.0
2014-08-29 15:10:00,40.45,40.47,40.45,40.47,108300.0,30.893,30.9083,30.893,30.9083,108300.0
2014-08-29 15:15:00,40.46,40.49,40.46,40.47,180300.0,30.9007,30.9236,30.9007,30.9083,180300.0
2014-08-29 15:20:00,40.48,40.48,40.46,40.46,125200.0,30.9159,30.9159,30.9007,30.9007,125200.0
2014-08-29 15:25:00,40.46,40.47,40.46,40.46,163900.0,30.9007,30.9083,30.9007,30.9007,163900.0
2014-08-29 15:30:00,40.46,40.47,40.46,40.47,179200.0,30.9007,30.9083,30.9007,30.9083,179200.0
2014-08-29 15:35:00,40.47,40.48,40.46,40.47,157600.0,30.9083,30.9159,30.9007,30.9083,157600.0
2014-08-29 15:40:00,40.47,40.47,40.46,40.47,179200.0,30.9083,30.9083,30.9007,30.9083,179200.0
2014-08-29 15:45:00,40.47,40.48,40.46,40.48,231100.0,30.9083,30.9159,30.9007,30.9159,231100.0
2014-08-29 15:50:00,40.48,40.49,40.47,40.47,486900.0,30.9159,30.9236,30.9083,30.9083,486900.0
2014-08-29 15:55:00,40.47,40.51,40.47,40.47,1159500.0,30.9083,30.9388,30.9083,30.9083,1159500.0
2014-09-02 09:30:00,40.77,40.86,40.76,40.85,650800.0,31.1374,31.2061,31.1298,31.1985,650800.0
2014-09-02 09:35:00,40.86,40.86,40.8,40.81,250500.0,31.2061,31.2061,31.1603,31.168,250500.0
2014-09-02 09:40:00,40.8,40.82,40.79,40.79,264900.0,31.1603,31.1756,31.1527,31.1527,264900.0
2014-09-02 09:45:00,40.79,40.81,40.77,40.79,327400.0,31.1527,31.168,31.1374,31.1527,327400.0
2014-09-02 09:50:00,40.79,40.8,40.77,40.79,277500.0,31.1527,31.1603,31.1374,31.1527,277500.0
2014-09-02 09:55:00,40.79,40.81,40.76,40.8,339600.0,31.1527,31.168,31.1298,31.1603,339600.0
2014-09-02 10:00:00,40.8,40.82,40.78,40.8,316400.0,31.1603,31.1756,31.145,31.1603,316400.0
2014-09-02 10:05:00,40.8,40.82,40.79,40.81,147600.0,31.1603,31.1756,31.1527,31.168,147600.0
2014-09-02 10:10:00,40.81,40.85,40.81,40.83,215000.0,31.168,31.1985,31.168,31.1832,215000.0
2014-09-02 10:15:00,40.82,40.83,40.79,40.8,203800.0,31.1756,31.1832,31.1527,31.1603,203800.0
2014-09-02 10:20:00,40.8,40.82,40.79,40.81,175900.0,31.1603,31.1756,31.1527,31.168,175900.0
2014-09-02 10:25:00,40.82,40.83,40.8,40.81,201300.0,31.1756,31.1832,31.1603,31.168,201300.0
2014-09-02 10:30:00,40.81,40.81,40.79,40.8,123100.0,31.168,31.168,31.1527,31.1603,123100.0
2014-09-02 10:35:00,40.8,40.83,40.78,40.83,214500.0,31.1603,31.1832,31.145,31.1832,214500.0
2014-09-02 10:40:00,40.83,40.84,40.81,40.83,216000.0,31.1832,31.1909,31.168,31.1832,216000.0
2014-09-02 10:45:00,40.83,40.83,40.81,40.82,85000.0,31.1832,31.1832,31.168,31.1756,85000.0
2014-09-02 10:50:00,40.82,40.82,40.81,40.82,99300.0,31.1756,31.1756,31.168,31.1756,99300.0
2014-09-02 10:55:00,40.82,40.82,40.81,40.81,80100.0,31.1756,31.1756,31.168,31.168,80100.0
2014-09-02 11:00:00,40.82,40.82,40.77,40.78,482700.0,31.1756,31.1756,31.1374,31.145,482700.0
2014-09-02 11:05:00,40.77,40.79,40.76,40.76,126600.0,31.1374,31.1527,31.1298,31.1298,126600.0
2014-09-02 11:10:00,40.76,40.78,40.75,40.76,534600.0,31.1298,31.145,31.1221,31.1298,534600.0
2014-09-02 11:15:00,40.76,40.76,40.74,40.76,320000.0,31.1298,31.1298,31.1145,31.1298,320000.0
2014-09-02 11:20:00,40.75,40.76,40.73,40.74,172900.0,31.1221,31.1298,31.1069,31.1145,172900.0
2014-09-02 11:25:00,40.74,40.75,40.73,40.74,144500.0,31.1145,31.1221,31.1069,31.1145,144500.0
2014-09-02 11:30:00,40.74,40.78,40.74,40.78,215300.0,31.1145,31.145,31.1145,31.145,215300.0
2014-09-02 11:35:00,40.77,40.78,40.77,40.78,20100.0,31.1374,31.145,31.1374,31.145,20100.0
2014-09-02 11:40:00,40.77,40.79,40.75,40.79,171200.0,31.1374,31.1527,31.1221,31.1527,171200.0
2014-09-02 11:45:00,40.79,40.79,40.75,40.75,151000.0,31.1527,31.1527,31.1221,31.1221,151000.0
2014-09-02 11:50:00,40.75,40.76,40.73,40.75,139000.0,31.1221,31.1298,31.1069,31.1221,139000.0
2014-09-02 11:55:00,40.75,40.77,40.75,40.77,116900.0,31.1221,31.1374,31.1221,31.1374,116900.0
2014-09-02 12:00:00,40.77,40.78,40.76,40.77,117500.0,31.1374,31.145,31.1298,31.1374,117500.0
2014-09-02 12:05:00,40.76,40.76,40.74,40.74,26100.0,31.1298,31.1298,31.1145,31.1145,26100.0
2014-09-02 12:10:00,40.74,40.76,40.73,40.74,191000.0,31.1145,31.1298,31.1069,31.1145,191000.0
2014-09-02 12:15:00,40.74,40.75,40.74,40.75,33000.0,31.1145,31.1221,31.1145,31.1221,33000.0
2014-09-02 12:20:00,40.74,40.75,40.74,40.75,21400.0,31.1145,31.1221,31.1145,31.1221,21400.0
2014-09-02 12:25:00,40.74,40.75,40.73,40.73,41300.0,31.1145,31.1221,31.1069,31.1069,41300.0
2014-09-02 12:30:00,40.73,40.74,40.71,40.73,176100.0,31.1069,31.1145,31.0916,31.1069,176100.0
2014-09-02 12:35:00,40.73,40.74,40.72,40.74,88400.0,31.1069,31.1145,31.0992,31.1145,88400.0
2014-09-02 12:40:00,40.74,40.74,40.72,40.73,630800.0,31.1145,31.1145,31.0992,31.1069,630800.0
2014-09-02 12:45:00,40.73,40.74,40.71,40.73,224200.0,31.1069,31.1145,31.0916,31.1069,224200.0
2014-09-02 12:50:00,40.74,40.74,40.72,40.73,100000.0,31.1145,31.1145,31.0992,31.1069,100000.0
2014-09-02 12:55:00,40.72,40.75,40.72,40.72,154700.0,31.0992,31.1221,31.0992,31.0992,154700.0
2014-09-02 13:00:00,40.72,40.73,40.7,40.71,77500.0,31.0992,31.1069,31.084,31.0916,77500.0
2014-09-02 13:05:00,40.71,40.74,40.7,40.73,51400.0,31.0916,31.1145,31.084,31.1069,51400.0
2014-09-02 13:10:00,40.73,40.74,40.72,40.73,28000.0,31.1069,31.1145,31.0992,31.1069,28000.0
2014-09-02 13:15:00,40.72,40.73,40.72,40.72,15700.0,31.0992,31.1069,31.0992,31.0992,15700.0
2014-09-02 13:20:00,40.72,40.73,40.72,40.72,83400.0,31.0992,31.1069,31.0992,31.0992,83400.0
2014-09-02 13:25:00,40.72,40.73,40.71,40.73,236300.0,31.0992,31.1069,31.0916,31.1069,236300.0
2014-09-02 13:30:00,40.73,40.73,40.71,40.72,37500.0,31.1069,31.1069,31.0916,31.0992,37500.0
2014-09-02 13:35:00,40.72,40.73,40.7,40.72,57100.0,31.0992,31.1069,31.084,31.0992,57100.0
2014-09-02 13:40:00,40.73,40.73,40.7,40.7,91900.0,31.1069,31.1069,31.084,31.084,91900.0
2014-09-02 13:45:00,40.7,40.71,40.7,40.7,25700.0,31.084,31.0916,31.084,31.084,25700.0
2014-09-02 13:50:00,40.7,40.72,40.7,40.71,184700.0,31.084,31.0992,31.084,31.0916,184700.0
2014-09-02 13:55:00,40.72,40.74,40.71,40.73,132500.0,31.0992,31.1145,31.0916,31.1069,132500.0
2014-09-02 14:00:00,40.74,40.74,40.73,40.73,26100.0,31.1145,31.1145,31.1069,31.1069,26100.0
2014-09-02 14:05:00,40.73,40.75,40.73,40.75,42600.0,31.1069,31.1221,31.1069,31.1221,42600.0
2014-09-02 14:10:00,40.75,40.75,40.74,40.74,26700.0,31.1221,31.1221,31.1145,31.1145,26700.0
2014-09-02 14:15:00,40.74,40.75,40.74,40.75,23800.0,31.1145,31.1221,31.1145,31.1221,23800.0
2014-09-02 14:20:00,40.74,40.75,40.74,40.74,35300.0,31.1145,31.1221,31.1145,31.1145,35300.0
2014-09-02 14:25:00,40.75,40.75,40.73,40.73,81500.0,31.1221,31.1221,31.1069,31.1069,81500.0
2014-09-02 14:30:00,40.73,40.74,40.71,40.72,96700.0,31.1069,31.1145,31.0916,31.0992,96700.0
2014-09-02 14:35:00,40.71,40.73,40.7,40.72,223300.0,31.0916,31.1069,31.084,31.0992,223300.0
2014-09-02 14:40:00,40.73,40.74,40.72,40.73,19800.0,31.1069,31.1145,31.0992,31.1069,19800.0
2014-09-02 14:45:00,40.74,40.74,40.73,40.73,18500.0,31.1145,31.1145,31.1069,31.1069,18500.0
2014-09-02 14:50:00,40.73,40.74,40.71,40.71,124700.0,31.1069,31.1145,31.0916,31.0916,124700.0
2014-09-02 14:55:00,40.71,40.73,40.71,40.71,78400.0,31.0916,31.1069,31.0916,31.0916,78400.0
2014-09-02 15:00:00,40.71,40.72,40.71,40.71,25900.0,31.0916,31.0992,31.0916,31.0916,25900.0
2014-09-02 15:05:00,40.71,40.72,40.71,40.71,27500.0,31.0916,31.0992,31.0916,31.0916,27500.0
2014-09-02 15:10:00,40.71,40.72,40.71,40.71,20500.0,31.0916,31.0992,31.0916,31.0916,20500.0
2014-09-02 15:15:00,40.71,40.72,40.71,40.72,25500.0,31.0916,31.0992,31.0916,31.0992,25500.0
2014-09-02 15:20:00,40.71,40.72,40.7,40.72,260000.0,31.0916,31.0992,31.084,31.0992,260000.0
2014-09-02 15:25:00,40.71,40.72,40.71,40.71,15900.0,31.0916,31.0992,31.0916,31.0916,15900.0
2014-09-02 15:30:00,40.71,40.71,40.7,40.7,94600.0,31.0916,31.0916,31.084,31.084,94600.0
2014-09-02 15:35:00,40.71,40.71,40.7,40.7,48200.0,31.0916,31.0916,31.084,31.084,48200.0
2014-09-02 15:40:00,40.71,40.71,40.7,40.71,168500.0,31.0916,31.0916,31.084,31.0916,168500.0
2014-09-02 15:45:00,40.71,40.72,40.7,40.71,222100.0,31.0916,31.0992,31.084,31.0916,222100.0
2014-09-02 15:50:00,40.71,40.73,40.7,40.72,515300.0,31.0916,31.1069,31.084,31.0992,515300.0
2014-09-02 15:55:00,40.72,40.73,40.68,40.7,1643100.0,31.0992,31.1069,31.0687,31.084,1643100.0
2014-09-03 09:30:00,42.15,42.25,42.13,42.23,2579200.0,32.1914,32.2677,32.1761,32.2525,2579200.0
2014-09-03 09:35:00,42.24,42.24,42.01,42.04,1535000.0,32.2601,32.2601,32.0844,32.1074,1535000.0
2014-09-03 09:40:00,42.04,42.09,42.01,42.06,679700.0,32.1074,32.1455,32.0844,32.1226,679700.0
2014-09-03 09:45:00,42.06,42.1,42.03,42.04,374100.0,32.1226,32.1532,32.0997,32.1074,374100.0
2014-09-03 09:50:00,42.04,42.07,42.03,42.07,338700.0,32.1074,32.1303,32.0997,32.1303,338700.0
2014-09-03 09:55:00,42.07,42.08,42.06,42.06,176400.0,32.1303,32.1379,32.1226,32.1226,176400.0
2014-09-03 10:00:00,42.06,42.14,42.05,42.13,333700.0,32.1226,32.1837,32.115,32.1761,333700.0
2014-09-03 10:05:00,42.13,42.15,42.1,42.11,427600.0,32.1761,32.1914,32.1532,32.1608,427600.0
2014-09-03 10:10:00,42.11,42.15,42.1,42.13,244300.0,32.1608,32.1914,32.1532,32.1761,244300.0
2014-09-03 10:15:00,42.13,42.15,42.1,42.11,125200.0,32.1761,32.1914,32.1532,32.1608,125200.0
2014-09-03 10:20:00,42.1,42.11,42.06,42.07,265100.0,32.1532,32.1608,32.1226,32.1303,265100.0
2014-09-03 10:25:00,42.06,42.08,42.05,42.07,104000.0,32.1226,32.1379,32.115,32.1303,104000.0
2014-09-03 10:30:00,42.06,42.07,42.05,42.05,189100.0,32.1226,32.1303,32.115,32.115,189100.0
2014-09-03 10:35:00,42.05,42.07,42.05,42.06,228900.0,32.115,32.1303,32.115,32.1226,228900.0
2014-09-03 10:40:00,42.07,42.07,42.05,42.06,210500.0,32.1303,32.1303,32.115,32.1226,210500.0
2014-09-03 10:45:00,42.06,42.06,42.01,42.02,954400.0,32.1226,32.1226,32.0844,32.0921,954400.0
2014-09-03 10:50:00,42.02,42.06,42.0,42.03,364500.0,32.0921,32.1226,32.0768,32.0997,364500.0
2014-09-03 10:55:00,42.03,42.04,42.03,42.03,67200.0,32.0997,32.1074,32.0997,32.0997,67200.0
2014-09-03 11:00:00,42.02,42.03,42.0,42.0,94800.0,32.0921,32.0997,32.0768,32.0768,94800.0
2014-09-03 11:05:00,42.0,42.02,42.0,42.01,95100.0,32.0768,32.0921,32.0768,32.0844,95100.0
2014-09-03 11:10:00,42.01,42.03,42.01,42.02,83900.0,32.0844,32.0997,32.0844,32.0921,83900.0
2014-09-03 11:15:00,42.03,42.03,42.01,42.02,82500.0,32.0997,32.0997,32.0844,32.0921,82500.0
2014-09-03 11:20:00,42.02,42.03,42.01,42.02,54500.0,32.0921,32.0997,32.0844,32.0921,54500.0
2014-09-03 11:25:00,42.02,42.02,41.98,41.98,166900.0,32.0921,32.0921,32.0615,32.0615,166900.0
2014-09-03 11:30:00,41.98,41.99,41.97,41.99,110500.0,32.0615,32.0692,32.0539,32.0692,110500.0
2014-09-03 11:35:00,41.98,41.99,41.97,41.97,160900.0,32.0615,32.0692,32.0539,32.0539,160900.0
2014-09-03 11:40:00,41.98,41.98,41.93,41.93,441600.0,32.0615,32.0615,32.0233,32.0233,441600.0
2014-09-03 11:45:00,41.93,41.94,41.93,41.94,26500.0,32.0233,32.031,32.0233,32.031,26500.0
2014-09-03 11:50:00,41.94,41.96,41.93,41.96,132000.0,32.031,32.0463,32.0233,32.0463,132000.0
2014-09-03 11:55:00,41.96,41.96,41.93,41.93,138800.0,32.0463,32.0463,32.0233,32.0233,138800.0
2014-09-03 12:00:00,41.93,41.95,41.91,41.93,161800.0,32.0233,32.0386,32.0081,32.0233,161800.0
2014-09-03 12:05:00,41.93,41.94,41.92,41.94,74500.0,32.0233,32.031,32.0157,32.031,74500.0
2014-09-03 12:10:00,41.93,42.0,41.93,41.97,171200.0,32.0233,32.0768,32.0233,32.0539,171200.0
2014-09-03 12:15:00,41.98,41.98,41.97,41.98,41900.0,32.0615,32.0615,32.0539,32.0615,41900.0
2014-09-03 12:20:00,41.98,41.98,41.96,41.97,72500.0,32.0615,32.0615,32.0463,32.0539,72500.0
2014-09-03 12:25:00,41.97,41.99,41.96,41.97,60100.0,32.0539,32.0692,32.0463,32.0539,60100.0
2014-09-03 12:30:00,41.97,41.98,41.96,41.97,32400.0,32.0539,32.0615,32.0463,32.0539,32400.0
2014-09-03 12:35:00,41.97,42.0,41.97,42.0,38700.0,32.0539,32.0768,32.0539,32.0768,38700.0
2014-09-03 12:40:00,42.0,42.04,42.0,42.01,97000.0,32.0768,32.1074,32.0768,32.0844,97000.0
2014-09-03 12:45:00,42.01,42.01,41.99,42.01,114800.0,32.0844,32.0844,32.0692,32.0844,114800.0
2014-09-03 12:50:00,42.01,42.01,42.0,42.01,37300.0,32.0844,32.0844,32.0768,32.0844,37300.0
2014-09-03 12:55:00,42.0,42.01,41.99,41.99,65300.0,32.0768,32.0844,32.0692,32.0692,65300.0
2014-09-03 13:00:00,42.0,42.01,41.99,42.0,51800.0,32.0768,32.0844,32.0692,32.0768,51800.0
2014-09-03 13:05:00,42.01,42.02,42.0,42.0,50400.0,32.0844,32.0921,32.0768,32.0768,50400.0
2014-09-03 13:10:00,42.01,42.01,42.0,42.0,36400.0,32.0844,32.0844,32.0768,32.0768,36400.0
2014-09-03 13:15:00,42.01,42.02,42.0,42.02,50700.0,32.0844,32.0921,32.0768,32.0921,50700.0
2014-09-03 13:20:00,42.02,42.02,42.01,42.02,62100.0,32.0921,32.0921,32.0844,32.0921,62100.0
2014-09-03 13:25:00,42.01,42.04,42.01,42.02,109600.0,32.0844,32.1074,32.0844,32.0921,109600.0
2014-09-03 13:30:00,42.02,42.05,42.02,42.04,56900.0,32.0921,32.115,32.0921,32.1074,56900.0
2014-09-03 13:35:00,42.04,42.06,42.03,42.06,97900.0,32.1074,32.1226,32.0997,32.1226,97900.0
2014-09-03 13:40:00,42.06,42.06,42.03,42.05,81000.0,32.1226,32.1226,32.0997,32.115,81000.0
2014-09-03 13:45:00,42.05,42.05,42.01,42.01,40700.0,32.115,32.115,32.0844,32.0844,40700.0
2014-09-03 13:50:00,42.01,42.05,42.0,42.05,205200.0,32.0844,32.115,32.0768,32.115,205200.0
2014-09-03 13:55:00,42.05,42.05,42.04,42.05,40500.0,32.115,32.115,32.1074,32.115,40500.0
2014-09-03 14:00:00,42.04,42.07,42.04,42.05,83700.0,32.1074,32.1303,32.1074,32.115,83700.0
2014-09-03 14:05:00,42.06,42.08,42.05,42.07,138400.0,32.1226,32.1379,32.115,32.1303,138400.0
2014-09-03 14:10:00,42.07,42.07,42.06,42.07,49500.0,32.1303,32.1303,32.1226,32.1303,49500.0
2014-09-03 14:15:00,42.07,42.07,42.05,42.06,36300.0,32.1303,32.1303,32.115,32.1226,36300.0
2014-09-03 14:20:00,42.06,42.06,42.05,42.06,25800.0,32.1226,32.1226,32.115,32.1226,25800.0
2014-09-03 14:25:00,42.06,42.06,42.04,42.05,73700.0,32.1226,32.1226,32.1074,32.115,73700.0
2014-09-03 14:30:00,42.06,42.06,42.05,42.06,16300.0,32.1226,32.1226,32.115,32.1226,16300.0
2014-09-03 14:35:00,42.06,42.06,42.05,42.06,21900.0,32.1226,32.1226,32.115,32.1226,21900.0
2014-09-03 14:40:00,42.06,42.06,42.05,42.06,26700.0,32.1226,32.1226,32.115,32.1226,26700.0
2014-09-03 14:45:00,42.05,42.06,42.05,42.05,81000.0,32.115,32.1226,32.115,32.115,81000.0
2014-09-03 14:50:00,42.05,42.05,42.04,42.05,102700.0,32.115,32.115,32.1074,32.115,102700.0
2014-09-03 14:55:00,42.05,42.05,42.02,42.02,242100.0,32.115,32.115,32.0921,32.0921,242100.0
2014-09-03 15:00:00,42.02,42.03,41.99,42.03,135700.0,32.0921,32.0997,32.0692,32.0997,135700.0
2014-09-03 15:05:00,42.03,42.05,42.0,42.05,147200.0,32.0997,32.115,32.0768,32.115,147200.0
2014-09-03 15:10:00,42.05,42.05,42.03,42.03,91000.0,32.115,32.115,32.0997,32.0997,91000.0
2014-09-03 15:15:00,42.03,42.04,42.02,42.02,97400.0,32.0997,32.1074,32.0921,32.0921,97400.0
2014-09-03 15:20:00,42.02,42.03,42.0,42.02,128600.0,32.0921,32.0997,32.0768,32.0921,128600.0
2014-09-03 15:25:00,42.02,42.02,42.0,42.01,52600.0,32.0921,32.0921,32.0768,32.0844,52600.0
2014-09-03 15:30:00,42.01,42.02,42.0,42.02,133700.0,32.0844,32.0921,32.0768,32.0921,133700.0
2014-09-03 15:35:00,42.02,42.07,42.01,42.07,288100.0,32.0921,32.1303,32.0844,32.1303,288100.0
2014-09-03 15:40:00,42.07,42.11,42.06,42.08,729800.0,32.1303,32.1608,32.1226,32.1379,729800.0
2014-09-03 15:45:00,42.08,42.1,42.07,42.08,306400.0,32.1379,32.1532,32.1303,32.1379,306400.0
2014-09-03 15:50:00,42.07,42.08,42.05,42.05,670700.0,32.1303,32.1379,32.115,32.115,670700.0
2014-09-03 15:55:00,42.05,42.07,42.02,42.05,2288800.0,32.115,32.1303,32.0921,32.115,2288800.0
2014-09-04 09:30:00,42.42,42.43,42.31,42.39,729800.0,32.3976,32.4052,32.3136,32.3747,729800.0
2014-09-04 09:35:00,42.39,42.42,42.37,42.41,492600.0,32.3747,32.3976,32.3594,32.3899,492600.0
2014-09-04 09:40:00,42.41,42.49,42.4,42.49,554800.0,32.3899,32.451,32.3823,32.451,554800.0
2014-09-04 09:45:00,42.49,42.49,42.46,42.48,397500.0,32.451,32.451,32.4281,32.4434,397500.0
2014-09-04 09:50:00,42.48,42.5,42.47,42.5,297400.0,32.4434,32.4587,32.4358,32.4587,297400.0
2014-09-04 09:55:00,42.5,42.51,42.48,42.49,391600.0,32.4587,32.4663,32.4434,32.451,391600.0
2014-09-04 10:00:00,42.49,42.51,42.48,42.5,110300.0,32.451,32.4663,32.4434,32.4587,110300.0
2014-09-04 10:05:00,42.5,42.54,42.49,42.52,395600.0,32.4587,32.4892,32.451,32.4739,395600.0
2014-09-04 10:10:00,42.52,42.55,42.51,42.55,525000.0,32.4739,32.4969,32.4663,32.4969,525000.0
2014-09-04 10:15:00,42.55,42.56,42.54,42.54,148400.0,32.4969,32.5045,32.4892,32.4892,148400.0
2014-09-04 10:20:00,42.53,42.54,42.49,42.5,287800.0,32.4816,32.4892,32.451,32.4587,287800.0
2014-09-04 10:25:00,42.49,42.51,42.48,42.5,97600.0,32.451,32.4663,32.4434,32.4587,97600.0
2014-09-04 10:30:00,42.49,42.51,42.48,42.48,118200.0,32.451,32.4663,32.4434,32.4434,118200.0
2014-09-04 10:35:00,42.48,42.49,42.43,42.45,357400.0,32.4434,32.451,32.4052,32.4205,357400.0
2014-09-04 10:40:00,42.45,42.46,42.43,42.45,199100.0,32.4205,32.4281,32.4052,32.4205,199100.0
2014-09-04 10:45:00,42.45,42.45,42.43,42.45,280800.0,32.4205,32.4205,32.4052,32.4205,280800.0
2014-09-04 10:50:00,42.45,42.46,42.43,42.43,246500.0,32.4205,32.4281,32.4052,32.4052,246500.0
2014-09-04 10:55:00,42.43,42.43,42.38,42.39,298200.0,32.4052,32.4052,32.367,32.3747,298200.0
2014-09-04 11:00:00,42.39,42.42,42.38,42.4,98400.0,32.3747,32.3976,32.367,32.3823,98400.0
2014-09-04 11:05:00,42.41,42.41,42.39,42.41,62000.0,32.3899,32.3899,32.3747,32.3899,62000.0
2014-09-04 11:10:00,42.4,42.4,42.38,42.4,38000.0,32.3823,32.3823,32.367,32.3823,38000.0
2014-09-04 11:15:00,42.39,42.4,42.38,42.39,41600.0,32.3747,32.3823,32.367,32.3747,41600.0
2014-09-04 11:20:00,42.39,42.4,42.38,42.4,76100.0,32.3747,32.3823,32.367,32.3823,76100.0
2014-09-04 11:25:00,42.4,42.42,42.38,42.38,127000.0,32.3823,32.3976,32.367,32.367,127000.0
2014-09-04 11:30:00,42.38,42.4,42.37,42.37,83900.0,32.367,32.3823,32.3594,32.3594,83900.0
2014-09-04 11:35:00,42.37,42.4,42.36,42.4,217300.0,32.3594,32.3823,32.3517,32.3823,217300.0
2014-09-04 11:40:00,42.4,42.41,42.39,42.4,62200.0,32.3823,32.3899,32.3747,32.3823,62200.0
2014-09-04 11:45:00,42.4,42.41,42.39,42.4,47200.0,32.3823,32.3899,32.3747,32.3823,47200.0
2014-09-04 11:50:00,42.4,42.42,42.4,42.42,47000.0,32.3823,32.3976,32.3823,32.3976,47000.0
2014-09-04 11:55:00,42.42,42.42,42.41,42.41,36800.0,32.3976,32.3976,32.3899,32.3899,36800.0
2014-09-04 12:00:00,42.41,42.42,42.4,42.41,70700.0,32.3899,32.3976,32.3823,32.3899,70700.0
2014-09-04 12:05:00,42.41,42.41,42.4,42.4,18200.0,32.3899,32.3899,32.3823,32.3823,18200.0
2014-09-04 12:10:00,42.4,42.4,42.37,42.38,36700.0,32.3823,32.3823,32.3594,32.367,36700.0
2014-09-04 12:15:00,42.38,42.38,42.36,42.36,57900.0,32.367,32.367,32.3517,32.3517,57900.0
2014-09-04 12:20:00,42.36,42.37,42.34,42.34,83800.0,32.3517,32.3594,32.3365,32.3365,83800.0
2014-09-04 12:25:00,42.34,42.34,42.32,42.33,113600.0,32.3365,32.3365,32.3212,32.3288,113600.0
2014-09-04 12:30:00,42.33,42.33,42.32,42.32,16300.0,32.3288,32.3288,32.3212,32.3212,16300.0
2014-09-04 12:35:00,42.32,42.34,42.32,42.34,35900.0,32.3212,32.3365,32.3212,32.3365,35900.0
2014-09-04 12:40:00,42.34,42.34,42.32,42.33,99000.0,32.3365,32.3365,32.3212,32.3288,99000.0
2014-09-04 12:45:00,42.34,42.34,42.33,42.34,63100.0,32.3365,32.3365,32.3288,32.3365,63100.0
2014-09-04 12:50:00,42.34,42.35,42.33,42.34,42300.0,32.3365,32.3441,32.3288,32.3365,42300.0
2014-09-04 12:55:00,42.34,42.35,42.33,42.33,47200.0,32.3365,32.3441,32.3288,32.3288,47200.0
2014-09-04 13:00:00,42.33,42.34,42.32,42.34,44900.0,32.3288,32.3365,32.3212,32.3365,44900.0
2014-09-04 13:05:00,42.34,42.34,42.33,42.33,19900.0,32.3365,32.3365,32.3288,32.3288,19900.0
2014-09-04 13:10:00,42.33,42.34,42.33,42.33,109100.0,32.3288,32.3365,32.3288,32.3288,109100.0
2014-09-04 13:15:00,42.33,42.34,42.32,42.32,28000.0,32.3288,32.3365,32.3212,32.3212,28000.0
2014-09-04 13:20:00,42.32,42.34,42.32,42.34,40600.0,32.3212,32.3365,32.3212,32.3365,40600.0
2014-09-04 13:25:00,42.34,42.34,42.33,42.33,31500.0,32.3365,32.3365,32.3288,32.3288,31500.0
2014-09-04 13:30:00,42.32,42.33,42.31,42.32,37300.0,32.3212,32.3288,32.3136,32.3212,37300.0
2014-09-04 13:35:00,42.31,42.32,42.29,42.3,51300.0,32.3136,32.3212,32.2983,32.3059,51300.0
2014-09-04 13:40:00,42.3,42.31,42.29,42.3,37500.0,32.3059,32.3136,32.2983,32.3059,37500.0
2014-09-04 13:45:00,42.3,42.31,42.29,42.3,200200.0,32.3059,32.3136,32.2983,32.3059,200200.0
2014-09-04 13:50:00,42.31,42.31,42.28,42.28,27900.0,32.3136,32.3136,32.2906,32.2906,27900.0
2014-09-04 13:55:00,42.28,42.29,42.27,42.28,109800.0,32.2906,32.2983,32.283,32.2906,109800.0
2014-09-04 14:00:00,42.28,42.31,42.27,42.31,106100.0,32.2906,32.3136,32.283,32.3136,106100.0
2014-09-04 14:05:00,42.31,42.31,42.28,42.29,40200.0,32.3136,32.3136,32.2906,32.2983,40200.0
2014-09-04 14:10:00,42.29,42.3,42.28,42.3,32500.0,32.2983,32.3059,32.2906,32.3059,32500.0
2014-09-04 14:15:00,42.29,42.3,42.28,42.28,31300.0,32.2983,32.3059,32.2906,32.2906,31300.0
2014-09-04 14:20:00,42.28,42.29,42.27,42.27,27500.0,32.2906,32.2983,32.283,32.283,27500.0
2014-09-04 14:25:00,42.27,42.3,42.27,42.29,93600.0,32.283,32.3059,32.283,32.2983,93600.0
2014-09-04 14:30:00,42.29,42.29,42.26,42.26,46300.0,32.2983,32.2983,32.2754,32.2754,46300.0
2014-09-04 14:35:00,42.26,42.28,42.26,42.27,91800.0,32.2754,32.2906,32.2754,32.283,91800.0
2014-09-04 14:40:00,42.26,42.27,42.26,42.27,55700.0,32.2754,32.283,32.2754,32.283,55700.0
2014-09-04 14:45:00,42.27,42.27,42.22,42.22,145500.0,32.283,32.283,32.2448,32.2448,145500.0
2014-09-04 14:50:00,42.22,42.23,42.22,42.22,76400.0,32.2448,32.2525,32.2448,32.2448,76400.0
2014-09-04 14:55:00,42.22,42.23,42.17,42.18,142200.0,32.2448,32.2525,32.2066,32.2143,142200.0
2014-09-04 15:00:00,42.18,42.2,42.17,42.19,123400.0,32.2143,32.2296,32.2066,32.2219,123400.0
2014-09-04 15:05:00,42.19,42.19,42.17,42.17,36500.0,32.2219,32.2219,32.2066,32.2066,36500.0
2014-09-04 15:10:00,42.17,42.18,42.16,42.16,55500.0,32.2066,32.2143,32.199,32.199,55500.0
2014-09-04 15:15:00,42.16,42.18,42.13,42.14,302200.0,32.199,32.2143,32.1761,32.1837,302200.0
2014-09-04 15:20:00,42.15,42.16,42.13,42.15,97100.0,32.1914,32.199,32.1761,32.1914,97100.0
2014-09-04 15:25:00,42.15,42.17,42.14,42.17,58600.0,32.1914,32.2066,32.1837,32.2066,58600.0
2014-09-04 15:30:00,42.17,42.17,42.14,42.16,143500.0,32.2066,32.2066,32.1837,32.199,143500.0
2014-09-04 15:35:00,42.16,42.16,42.14,42.15,86200.0,32.199,32.199,32.1837,32.1914,86200.0
2014-09-04 15:40:00,42.15,42.15,42.09,42.1,304100.0,32.1914,32.1914,32.1455,32.1532,304100.0
2014-09-04 15:45:00,42.09,42.15,42.09,42.14,262700.0,32.1455,32.1914,32.1455,32.1837,262700.0
2014-09-04 15:50:00,42.14,42.16,42.12,42.16,199600.0,32.1837,32.199,32.1685,32.199,199600.0
2014-09-04 15:55:00,42.16,42.22,42.16,42.21,733500.0,32.199,32.2448,32.199,32.2372,733500.0
2014-09-05 09:30:00,42.25,42.36,42.23,42.3,579500.0,32.2677,32.3517,32.2525,32.3059,579500.0
2014-09-05 09:35:00,42.3,42.3,42.25,42.27,458300.0,32.3059,32.3059,32.2677,32.283,458300.0
2014-09-05 09:40:00,42.26,42.29,42.24,42.29,390200.0,32.2754,32.2983,32.2601,32.2983,390200.0
2014-09-05 09:45:00,42.29,42.3,42.28,42.29,307200.0,32.2983,32.3059,32.2906,32.2983,307200.0
2014-09-05 09:50:00,42.29,42.31,42.25,42.26,196600.0,32.2983,32.3136,32.2677,32.2754,196600.0
2014-09-05 09:55:00,42.26,42.28,42.25,42.25,95500.0,32.2754,32.2906,32.2677,32.2677,95500.0
2014-09-05 10:00:00,42.26,42.26,42.23,42.23,75300.0,32.2754,32.2754,32.2525,32.2525,75300.0
2014-09-05 10:05:00,42.23,42.24,42.22,42.22,127000.0,32.2525,32.2601,32.2448,32.2448,127000.0
2014-09-05 10:10:00,42.22,42.23,42.16,42.18,175600.0,32.2448,32.2525,32.199,32.2143,175600.0
2014-09-05 10:15:00,42.18,42.19,42.14,42.17,145900.0,32.2143,32.2219,32.1837,32.2066,145900.0
2014-09-05 10:20:00,42.17,42.2,42.15,42.16,156000.0,32.2066,32.2296,32.1914,32.199,156000.0
2014-09-05 10:25:00,42.17,42.21,42.16,42.2,210300.0,32.2066,32.2372,32.199,32.2296,210300.0
2014-09-05 10:30:00,42.2,42.21,42.18,42.2,135200.0,32.2296,32.2372,32.2143,32.2296,135200.0
2014-09-05 10:35:00,42.2,42.22,42.16,42.16,149100.0,32.2296,32.2448,32.199,32.199,149100.0
2014-09-05 10:40:00,42.16,42.19,42.15,42.18,153500.0,32.199,32.2219,32.1914,32.2143,153500.0
2014-09-05 10:45:00,42.18,42.19,42.17,42.18,73300.0,32.2143,32.2219,32.2066,32.2143,73300.0
2014-09-05 10:50:00,42.18,42.22,42.17,42.22,159100.0,32.2143,32.2448,32.2066,32.2448,159100.0
2014-09-05 10:55:00,42.22,42.22,42.2,42.22,78300.0,32.2448,32.2448,32.2296,32.2448,78300.0
2014-09-05 11:00:00,42.22,42.27,42.21,42.27,53400.0,32.2448,32.283,32.2372,32.283,53400.0
2014-09-05 11:05:00,42.27,42.28,42.24,42.28,155700.0,32.283,32.2906,32.2601,32.2906,155700.0
2014-09-05 11:10:00,42.28,42.29,42.25,42.26,119000.0,32.2906,32.2983,32.2677,32.2754,119000.0
2014-09-05 11:15:00,42.26,42.28,42.26,42.27,48400.0,32.2754,32.2906,32.2754,32.283,48400.0
2014-09-05 11:20:00,42.28,42.29,42.26,42.28,106500.0,32.2906,32.2983,32.2754,32.2906,106500.0
2014-09-05 11:25:00,42.28,42.28,42.26,42.27,34300.0,32.2906,32.2906,32.2754,32.283,34300.0
2014-09-05 11:30:00,42.28,42.3,42.27,42.27,37600.0,32.2906,32.3059,32.283,32.283,37600.0
2014-09-05 11:35:00,42.28,42.28,42.27,42.27,19100.0,32.2906,32.2906,32.283,32.283,19100.0
2014-09-05 11:40:00,42.28,42.31,42.28,42.31,48300.0,32.2906,32.3136,32.2906,32.3136,48300.0
2014-09-05 11:45:00,42.3,42.33,42.3,42.32,56400.0,32.3059,32.3288,32.3059,32.3212,56400.0
2014-09-05 11:50:00,42.32,42.35,42.32,42.34,44700.0,32.3212,32.3441,32.3212,32.3365,44700.0
2014-09-05 11:55:00,42.34,42.38,42.33,42.34,194600.0,32.3365,32.367,32.3288,32.3365,194600.0
2014-09-05 12:00:00,42.34,42.35,42.32,42.33,37000.0,32.3365,32.3441,32.3212,32.3288,37000.0
2014-09-05 12:05:00,42.32,42.33,42.29,42.3,69300.0,32.3212,32.3288,32.2983,32.3059,69300.0
2014-09-05 12:10:00,42.3,42.32,42.3,42.32,65000.0,32.3059,32.3212,32.3059,32.3212,65000.0
2014-09-05 12:15:00,42.32,42.33,42.3,42.31,62800.0,32.3212,32.3288,32.3059,32.3136,62800.0
2014-09-05 12:20:00,42.32,42.32,42.3,42.32,64100.0,32.3212,32.3212,32.3059,32.3212,64100.0
2014-09-05 12:25:00,42.32,42.34,42.32,42.34,35100.0,32.3212,32.3365,32.3212,32.3365,35100.0
2014-09-05 12:30:00,42.34,42.38,42.34,42.36,150800.0,32.3365,32.367,32.3365,32.3517,150800.0
2014-09-05 12:35:00,42.36,42.37,42.34,42.37,68600.0,32.3517,32.3594,32.3365,32.3594,68600.0
2014-09-05 12:40:00,42.37,42.41,42.37,42.4,193900.0,32.3594,32.3899,32.3594,32.3823,193900.0
2014-09-05 12:45:00,42.4,42.41,42.4,42.4,32200.0,32.3823,32.3899,32.3823,32.3823,32200.0
2014-09-05 12:50:00,42.4,42.41,42.4,42.41,65000.0,32.3823,32.3899,32.3823,32.3899,65000.0
2014-09-05 12:55:00,42.4,42.43,42.4,42.4,208300.0,32.3823,32.4052,32.3823,32.3823,208300.0
2014-09-05 13:00:00,42.41,42.42,42.39,42.4,61400.0,32.3899,32.3976,32.3747,32.3823,61400.0
2014-09-05 13:05:00,42.4,42.44,42.4,42.43,56200.0,32.3823,32.4128,32.3823,32.4052,56200.0
2014-09-05 13:10:00,42.43,42.45,42.42,42.42,54600.0,32.4052,32.4205,32.3976,32.3976,54600.0
2014-09-05 13:15:00,42.42,42.46,42.42,42.46,166800.0,32.3976,32.4281,32.3976,32.4281,166800.0
2014-09-05 13:20:00,42.46,42.47,42.44,42.45,140800.0,32.4281,32.4358,32.4128,32.4205,140800.0
2014-09-05 13:25:00,42.44,42.45,42.44,42.45,9300.0,32.4128,32.4205,32.4128,32.4205,9300.0
2014-09-05 13:30:00,42.44,42.45,42.43,42.44,39400.0,32.4128,32.4205,32.4052,32.4128,39400.0
2014-09-05 13:35:00,42.43,42.44,42.42,42.43,35200.0,32.4052,32.4128,32.3976,32.4052,35200.0
2014-09-05 13:40:00,42.43,42.43,42.39,42.41,54700.0,32.4052,32.4052,32.3747,32.3899,54700.0
2014-09-05 13:45:00,42.4,42.4,42.37,42.37,79400.0,32.3823,32.3823,32.3594,32.3594,79400.0
2014-09-05 13:50:00,42.37,42.38,42.37,42.37,25700.0,32.3594,32.367,32.3594,32.3594,25700.0
2014-09-05 13:55:00,42.38,42.39,42.37,42.39,34300.0,32.367,32.3747,32.3594,32.3747,34300.0
2014-09-05 14:00:00,42.39,42.43,42.39,42.43,77500.0,32.3747,32.4052,32.3747,32.4052,77500.0
2014-09-05 14:05:00,42.43,42.43,42.4,42.41,43700.0,32.4052,32.4052,32.3823,32.3899,43700.0
2014-09-05 14:10:00,42.42,42.43,42.41,42.43,45000.0,32.3976,32.4052,32.3899,32.4052,45000.0
2014-09-05 14:15:00,42.43,42.44,42.41,42.42,58400.0,32.4052,32.4128,32.3899,32.3976,58400.0
2014-09-05 14:20:00,42.42,42.42,42.4,42.41,47200.0,32.3976,32.3976,32.3823,32.3899,47200.0
2014-09-05 14:25:00,42.41,42.41,42.39,42.41,43400.0,32.3899,32.3899,32.3747,32.3899,43400.0
2014-09-05 14:30:00,42.4,42.41,42.4,42.41,24700.0,32.3823,32.3899,32.3823,32.3899,24700.0
2014-09-05 14:35:00,42.41,42.42,42.41,42.42,36900.0,32.3899,32.3976,32.3899,32.3976,36900.0
2014-09-05 14:40:00,42.42,42.43,42.41,42.43,50100.0,32.3976,32.4052,32.3899,32.4052,50100.0
2014-09-05 14:45:00,42.43,42.44,42.42,42.44,34100.0,32.4052,32.4128,32.3976,32.4128,34100.0
2014-09-05 14:50:00,42.44,42.44,42.43,42.44,26700.0,32.4128,32.4128,32.4052,32.4128,26700.0
2014-09-05 14:55:00,42.44,42.44,42.43,42.44,41600.0,32.4128,32.4128,32.4052,32.4128,41600.0
2014-09-05 15:00:00,42.44,42.44,42.43,42.44,36500.0,32.4128,32.4128,32.4052,32.4128,36500.0
2014-09-05 15:05:00,42.44,42.46,42.44,42.46,52800.0,32.4128,32.4281,32.4128,32.4281,52800.0
2014-09-05 15:10:00,42.46,42.46,42.45,42.45,85000.0,32.4281,32.4281,32.4205,32.4205,85000.0
2014-09-05 15:15:00,42.45,42.45,42.44,42.45,45300.0,32.4205,32.4205,32.4128,32.4205,45300.0
2014-09-05 15:20:00,42.45,42.46,42.44,42.45,79700.0,32.4205,32.4281,32.4128,32.4205,79700.0
2014-09-05 15:25:00,42.45,42.46,42.45,42.46,50600.0,32.4205,32.4281,32.4205,32.4281,50600.0
2014-09-05 15:30:00,42.46,42.48,42.45,42.48,185500.0,32.4281,32.4434,32.4205,32.4434,185500.0
2014-09-05 15:35:00,42.48,42.49,42.46,42.47,270800.0,32.4434,32.451,32.4281,32.4358,270800.0
2014-09-05 15:40:00,42.47,42.52,42.46,42.51,245900.0,32.4358,32.4739,32.4281,32.4663,245900.0
2014-09-05 15:45:00,42.52,42.52,42.5,42.51,446200.0,32.4739,32.4739,32.4587,32.4663,446200.0
2014-09-05 15:50:00,42.5,42.53,42.5,42.52,548000.0,32.4587,32.4816,32.4587,32.4739,548000.0
2014-09-05 15:55:00,42.52,42.54,42.51,42.54,944600.0,32.4739,32.4892,32.4663,32.4892,944600.0
2014-09-08 09:30:00,42.39,42.42,42.36,42.41,280400.0,32.3747,32.3976,32.3517,32.3899,280400.0
2014-09-08 09:35:00,42.42,42.43,42.39,42.42,201000.0,32.3976,32.4052,32.3747,32.3976,201000.0
2014-09-08 09:40:00,42.42,42.42,42.39,42.42,86100.0,32.3976,32.3976,32.3747,32.3976,86100.0
2014-09-08 09:45:00,42.42,42.43,42.4,42.41,60900.0,32.3976,32.4052,32.3823,32.3899,60900.0
2014-09-08 09:50:00,42.4,42.44,42.4,42.43,98500.0,32.3823,32.4128,32.3823,32.4052,98500.0
2014-09-08 09:55:00,42.43,42.43,42.4,42.41,71000.0,32.4052,32.4052,32.3823,32.3899,71000.0
2014-09-08 10:00:00,42.41,42.43,42.4,42.4,57300.0,32.3899,32.4052,32.3823,32.3823,57300.0
2014-09-08 10:05:00,42.41,42.42,42.38,42.39,81500.0,32.3899,32.3976,32.367,32.3747,81500.0
2014-09-08 10:10:00,42.4,42.41,42.39,42.4,52000.0,32.3823,32.3899,32.3747,32.3823,52000.0
2014-09-08 10:15:00,42.39,42.4,42.37,42.38,108800.0,32.3747,32.3823,32.3594,32.367,108800.0
2014-09-08 10:20:00,42.38,42.39,42.35,42.36,128000.0,32.367,32.3747,32.3441,32.3517,128000.0
2014-09-08 10:25:00,42.36,42.38,42.34,42.35,185000.0,32.3517,32.367,32.3365,32.3441,185000.0
2014-09-08 10:30:00,42.36,42.36,42.32,42.32,84200.0,32.3517,32.3517,32.3212,32.3212,84200.0
2014-09-08 10:35:00,42.32,42.34,42.32,42.33,47100.0,32.3212,32.3365,32.3212,32.3288,47100.0
2014-09-08 10:40:00,42.34,42.34,42.31,42.33,170900.0,32.3365,32.3365,32.3136,32.3288,170900.0
2014-09-08 10:45:00,42.33,42.37,42.33,42.37,172600.0,32.3288,32.3594,32.3288,32.3594,172600.0
2014-09-08 10:50:00,42.37,42.37,42.33,42.33,33300.0,32.3594,32.3594,32.3288,32.3288,33300.0
2014-09-08 10:55:00,42.34,42.37,42.34,42.36,132100.0,32.3365,32.3594,32.3365,32.3517,132100.0
2014-09-08 11:00:00,42.36,42.37,42.33,42.35,80200.0,32.3517,32.3594,32.3288,32.3441,80200.0
2014-09-08 11:05:00,42.34,42.36,42.33,42.36,91100.0,32.3365,32.3517,32.3288,32.3517,91100.0
2014-09-08 11:10:00,42.36,42.37,42.33,42.34,103800.0,32.3517,32.3594,32.3288,32.3365,103800.0
2014-09-08 11:15:00,42.33,42.34,42.31,42.33,126700.0,32.3288,32.3365,32.3136,32.3288,126700.0
2014-09-08 11:20:00,42.33,42.36,42.32,42.35,53000.0,32.3288,32.3517,32.3212,32.3441,53000.0
2014-09-08 11:25:00,42.35,42.37,42.34,42.36,82700.0,32.3441,32.3594,32.3365,32.3517,82700.0
2014-09-08 11:30:00,42.36,42.41,42.35,42.41,146100.0,32.3517,32.3899,32.3441,32.3899,146100.0
2014-09-08 11:35:00,42.41,42.45,42.41,42.44,268200.0,32.3899,32.4205,32.3899,32.4128,268200.0
2014-09-08 11:40:00,42.44,42.48,42.44,42.47,165100.0,32.4128,32.4434,32.4128,32.4358,165100.0
2014-09-08 11:45:00,42.46,42.49,42.42,42.43,213400.0,32.4281,32.451,32.3976,32.4052,213400.0
2014-09-08 11:50:00,42.42,42.42,42.39,42.39,59100.0,32.3976,32.3976,32.3747,32.3747,59100.0
2014-09-08 11:55:00,42.39,42.41,42.39,42.4,73000.0,32.3747,32.3899,32.3747,32.3823,73000.0
2014-09-08 12:00:00,42.39,42.4,42.37,42.38,150900.0,32.3747,32.3823,32.3594,32.367,150900.0
2014-09-08 12:05:00,42.37,42.39,42.37,42.38,132300.0,32.3594,32.3747,32.3594,32.367,132300.0
2014-09-08 12:10:00,42.38,42.41,42.38,42.41,110900.0,32.367,32.3899,32.367,32.3899,110900.0
2014-09-08 12:15:00,42.41,42.41,42.37,42.4,53500.0,32.3899,32.3899,32.3594,32.3823,53500.0
2014-09-08 12:20:00,42.4,42.41,42.4,42.41,55400.0,32.3823,32.3899,32.3823,32.3899,55400.0
2014-09-08 12:25:00,42.41,42.41,42.4,42.4,5700.0,32.3899,32.3899,32.3823,32.3823,5700.0
2014-09-08 12:30:00,42.4,42.41,42.4,42.4,123100.0,32.3823,32.3899,32.3823,32.3823,123100.0
2014-09-08 12:35:00,42.4,42.42,42.39,42.41,51300.0,32.3823,32.3976,32.3747,32.3899,51300.0
2014-09-08 12:40:00,42.41,42.42,42.41,42.42,37100.0,32.3899,32.3976,32.3899,32.3976,37100.0
2014-09-08 12:45:00,42.42,42.43,42.39,42.4,63600.0,32.3976,32.4052,32.3747,32.3823,63600.0
2014-09-08 12:50:00,42.4,42.4,42.39,42.4,52300.0,32.3823,32.3823,32.3747,32.3823,52300.0
2014-09-08 12:55:00,42.4,42.41,42.39,42.4,57800.0,32.3823,32.3899,32.3747,32.3823,57800.0
2014-09-08 13:00:00,42.4,42.41,42.39,42.4,81000.0,32.3823,32.3899,32.3747,32.3823,81000.0
2014-09-08 13:05:00,42.4,42.4,42.35,42.36,62900.0,32.3823,32.3823,32.3441,32.3517,62900.0
2014-09-08 13:10:00,42.36,42.37,42.33,42.34,106900.0,32.3517,32.3594,32.3288,32.3365,106900.0
2014-09-08 13:15:00,42.33,42.35,42.26,42.26,99700.0,32.3288,32.3441,32.2754,32.2754,99700.0
2014-09-08 13:20:00,42.26,42.28,42.24,42.28,195100.0,32.2754,32.2906,32.2601,32.2906,195100.0
2014-09-08 13:25:00,42.28,42.28,42.23,42.23,71100.0,32.2906,32.2906,32.2525,32.2525,71100.0
2014-09-08 13:30:00,42.23,42.23,42.2,42.2,96600.0,32.2525,32.2525,32.2296,32.2296,96600.0
2014-09-08 13:35:00,42.2,42.25,42.19,42.24,68100.0,32.2296,32.2677,32.2219,32.2601,68100.0
2014-09-08 13:40:00,42.25,42.25,42.22,42.23,46300.0,32.2677,32.2677,32.2448,32.2525,46300.0
2014-09-08 13:45:00,42.22,42.23,42.19,42.21,53900.0,32.2448,32.2525,32.2219,32.2372,53900.0
2014-09-08 13:50:00,42.21,42.23,42.19,42.2,70800.0,32.2372,32.2525,32.2219,32.2296,70800.0
2014-09-08 13:55:00,42.2,42.2,42.17,42.19,150100.0,32.2296,32.2296,32.2066,32.2219,150100.0
2014-09-08 14:00:00,42.19,42.19,42.16,42.19,106100.0,32.2219,32.2219,32.199,32.2219,106100.0
2014-09-08 14:05:00,42.19,42.2,42.18,42.2,20400.0,32.2219,32.2296,32.2143,32.2296,20400.0
2014-09-08 14:10:00,42.2,42.21,42.19,42.19,35600.0,32.2296,32.2372,32.2219,32.2219,35600.0
2014-09-08 14:15:00,42.19,42.2,42.18,42.19,27100.0,32.2219,32.2296,32.2143,32.2219,27100.0
2014-09-08 14:20:00,42.19,42.2,42.19,42.19,40000.0,32.2219,32.2296,32.2219,32.2219,40000.0
2014-09-08 14:25:00,42.2,42.2,42.17,42.18,22400.0,32.2296,32.2296,32.2066,32.2143,22400.0
2014-09-08 14:30:00,42.18,42.18,42.17,42.18,30400.0,32.2143,32.2143,32.2066,32.2143,30400.0
2014-09-08 14:35:00,42.18,42.19,42.18,42.18,36200.0,32.2143,32.2219,32.2143,32.2143,36200.0
2014-09-08 14:40:00,42.18,42.2,42.18,42.2,20400.0,32.2143,32.2296,32.2143,32.2296,20400.0
2014-09-08 14:45:00,42.2,42.22,42.18,42.21,78000.0,32.2296,32.2448,32.2143,32.2372,78000.0
2014-09-08 14:50:00,42.2,42.25,42.2,42.23,135700.0,32.2296,32.2677,32.2296,32.2525,135700.0
2014-09-08 14:55:00,42.23,42.26,42.23,42.26,43700.0,32.2525,32.2754,32.2525,32.2754,43700.0
2014-09-08 15:00:00,42.26,42.3,42.26,42.29,102800.0,32.2754,32.3059,32.2754,32.2983,102800.0
2014-09-08 15:05:00,42.29,42.3,42.26,42.29,93000.0,32.2983,32.3059,32.2754,32.2983,93000.0
2014-09-08 15:10:00,42.3,42.33,42.3,42.3,50400.0,32.3059,32.3288,32.3059,32.3059,50400.0
2014-09-08 15:15:00,42.3,42.35,42.29,42.33,111000.0,32.3059,32.3441,32.2983,32.3288,111000.0
2014-09-08 15:20:00,42.34,42.34,42.29,42.3,53200.0,32.3365,32.3365,32.2983,32.3059,53200.0
2014-09-08 15:25:00,42.29,42.31,42.28,42.3,63200.0,32.2983,32.3136,32.2906,32.3059,63200.0
2014-09-08 15:30:00,42.31,42.32,42.31,42.32,24400.0,32.3136,32.3212,32.3136,32.3212,24400.0
2014-09-08 15:35:00,42.31,42.35,42.31,42.34,99000.0,32.3136,32.3441,32.3136,32.3365,99000.0
2014-09-08 15:40:00,42.35,42.35,42.31,42.31,71100.0,32.3441,32.3441,32.3136,32.3136,71100.0
2014-09-08 15:45:00,42.31,42.34,42.31,42.34,97400.0,32.3136,32.3365,32.3136,32.3365,97400.0
2014-09-08 15:50:00,42.33,42.35,42.32,42.32,135600.0,32.3288,32.3441,32.3212,32.3212,135600.0
2014-09-08 15:55:00,42.32,42.33,42.3,42.32,497900.0,32.3212,32.3288,32.3059,32.3212,497900.0
2014-09-09 09:30:00,42.21,42.27,42.14,42.15,191500.0,32.2372,32.283,32.1837,32.1914,191500.0
2014-09-09 09:35:00,42.15,42.17,42.12,42.14,206100.0,32.1914,32.2066,32.1685,32.1837,206100.0
2014-09-09 09:40:00,42.15,42.17,42.11,42.12,113100.0,32.1914,32.2066,32.1608,32.1685,113100.0
2014-09-09 09:45:00,42.12,42.12,42.07,42.08,472200.0,32.1685,32.1685,32.1303,32.1379,472200.0
2014-09-09 09:50:00,42.07,42.08,42.05,42.07,402300.0,32.1303,32.1379,32.115,32.1303,402300.0
2014-09-09 09:55:00,42.08,42.09,42.06,42.07,235100.0,32.1379,32.1455,32.1226,32.1303,235100.0
2014-09-09 10:00:00,42.07,42.07,42.01,42.05,231600.0,32.1303,32.1303,32.0844,32.115,231600.0
2014-09-09 10:05:00,42.05,42.08,42.04,42.04,241400.0,32.115,32.1379,32.1074,32.1074,241400.0
2014-09-09 10:10:00,42.04,42.05,42.0,42.04,201400.0,32.1074,32.115,32.0768,32.1074,201400.0
2014-09-09 10:15:00,42.04,42.04,42.0,42.02,109400.0,32.1074,32.1074,32.0768,32.0921,109400.0
2014-09-09 10:20:00,42.02,42.02,42.0,42.02,121900.0,32.0921,32.0921,32.0768,32.0921,121900.0
2014-09-09 10:25:00,42.02,42.06,42.01,42.06,112000.0,32.0921,32.1226,32.0844,32.1226,112000.0
2014-09-09 10:30:00,42.06,42.09,42.06,42.07,119500.0,32.1226,32.1455,32.1226,32.1303,119500.0
2014-09-09 10:35:00,42.07,42.08,42.05,42.06,105900.0,32.1303,32.1379,32.115,32.1226,105900.0
2014-09-09 10:40:00,42.07,42.07,42.03,42.07,89000.0,32.1303,32.1303,32.0997,32.1303,89000.0
2014-09-09 10:45:00,42.07,42.12,42.06,42.09,242700.0,32.1303,32.1685,32.1226,32.1455,242700.0
2014-09-09 10:50:00,42.1,42.14,42.09,42.09,526900.0,32.1532,32.1837,32.1455,32.1455,526900.0
2014-09-09 10:55:00,42.1,42.14,42.09,42.13,242400.0,32.1532,32.1837,32.1455,32.1761,242400.0
2014-09-09 11:00:00,42.13,42.14,42.12,42.14,106700.0,32.1761,32.1837,32.1685,32.1837,106700.0
2014-09-09 11:05:00,42.13,42.17,42.13,42.16,84600.0,32.1761,32.2066,32.1761,32.199,84600.0
2014-09-09 11:10:00,42.17,42.21,42.17,42.2,146100.0,32.2066,32.2372,32.2066,32.2296,146100.0
2014-09-09 11:15:00,42.2,42.21,42.18,42.18,41300.0,32.2296,32.2372,32.2143,32.2143,41300.0
2014-09-09 11:20:00,42.17,42.18,42.15,42.16,61700.0,32.2066,32.2143,32.1914,32.199,61700.0
2014-09-09 11:25:00,42.15,42.18,42.13,42.18,164100.0,32.1914,32.2143,32.1761,32.2143,164100.0
2014-09-09 11:30:00,42.17,42.18,42.17,42.18,14600.0,32.2066,32.2143,32.2066,32.2143,14600.0
2014-09-09 11:35:00,42.18,42.18,42.15,42.16,35500.0,32.2143,32.2143,32.1914,32.199,35500.0
2014-09-09 11:40:00,42.16,42.16,42.15,42.16,51700.0,32.199,32.199,32.1914,32.199,51700.0
2014-09-09 11:45:00,42.16,42.18,42.14,42.15,99300.0,32.199,32.2143,32.1837,32.1914,99300.0
2014-09-09 11:50:00,42.15,42.16,42.13,42.13,161400.0,32.1914,32.199,32.1761,32.1761,161400.0
2014-09-09 11:55:00,42.12,42.15,42.12,42.13,34500.0,32.1685,32.1914,32.1685,32.1761,34500.0
2014-09-09 12:00:00,42.13,42.14,42.09,42.1,104700.0,32.1761,32.1837,32.1455,32.1532,104700.0
2014-09-09 12:05:00,42.1,42.12,42.1,42.12,23600.0,32.1532,32.1685,32.1532,32.1685,23600.0
2014-09-09 12:10:00,42.11,42.11,42.09,42.11,73800.0,32.1608,32.1608,32.1455,32.1608,73800.0
2014-09-09 12:15:00,42.11,42.13,42.11,42.12,38900.0,32.1608,32.1761,32.1608,32.1685,38900.0
2014-09-09 12:20:00,42.13,42.15,42.12,42.15,17000.0,32.1761,32.1914,32.1685,32.1914,17000.0
2014-09-09 12:25:00,42.15,42.16,42.14,42.16,44400.0,32.1914,32.199,32.1837,32.199,44400.0
2014-09-09 12:30:00,42.17,42.17,42.15,42.16,13800.0,32.2066,32.2066,32.1914,32.199,13800.0
2014-09-09 12:35:00,42.15,42.16,42.13,42.14,48500.0,32.1914,32.199,32.1761,32.1837,48500.0
2014-09-09 12:40:00,42.15,42.15,42.11,42.11,247100.0,32.1914,32.1914,32.1608,32.1608,247100.0
2014-09-09 12:45:00,42.11,42.11,42.08,42.08,52100.0,32.1608,32.1608,32.1379,32.1379,52100.0
2014-09-09 12:50:00,42.08,42.09,42.05,42.05,114400.0,32.1379,32.1455,32.115,32.115,114400.0
2014-09-09 12:55:00,42.05,42.07,42.05,42.07,23200.0,32.115,32.1303,32.115,32.1303,23200.0
2014-09-09 13:00:00,42.07,42.07,42.06,42.07,97500.0,32.1303,32.1303,32.1226,32.1303,97500.0
2014-09-09 13:05:00,42.07,42.07,42.01,42.01,107000.0,32.1303,32.1303,32.0844,32.0844,107000.0
2014-09-09 13:10:00,42.02,42.05,42.01,42.02,205600.0,32.0921,32.115,32.0844,32.0921,205600.0
2014-09-09 13:15:00,42.02,42.03,41.99,42.0,289200.0,32.0921,32.0997,32.0692,32.0768,289200.0
2014-09-09 13:20:00,42.0,42.01,41.99,42.0,192400.0,32.0768,32.0844,32.0692,32.0768,192400.0
2014-09-09 13:25:00,42.0,42.02,42.0,42.02,173300.0,32.0768,32.0921,32.0768,32.0921,173300.0
2014-09-09 13:30:00,42.01,42.03,42.01,42.02,92600.0,32.0844,32.0997,32.0844,32.0921,92600.0
2014-09-09 13:35:00,42.02,42.04,42.02,42.04,188400.0,32.0921,32.1074,32.0921,32.1074,188400.0
2014-09-09 13:40:00,42.04,42.04,42.02,42.02,70200.0,32.1074,32.1074,32.0921,32.0921,70200.0
2014-09-09 13:45:00,42.02,42.07,42.02,42.06,198900.0,32.0921,32.1303,32.0921,32.1226,198900.0
2014-09-09 13:50:00,42.07,42.07,42.04,42.04,131600.0,32.1303,32.1303,32.1074,32.1074,131600.0
2014-09-09 13:55:00,42.05,42.05,42.04,42.04,114600.0,32.115,32.115,32.1074,32.1074,114600.0
2014-09-09 14:00:00,42.04,42.05,42.01,42.02,83400.0,32.1074,32.115,32.0844,32.0921,83400.0
2014-09-09 14:05:00,42.02,42.02,41.98,41.98,101000.0,32.0921,32.0921,32.0615,32.0615,101000.0
2014-09-09 14:10:00,41.98,41.98,41.95,41.96,406400.0,32.0615,32.0615,32.0386,32.0463,406400.0
2014-09-09 14:15:00,41.95,41.97,41.92,41.94,376300.0,32.0386,32.0539,32.0157,32.031,376300.0
2014-09-09 14:20:00,41.94,41.95,41.93,41.95,341000.0,32.031,32.0386,32.0233,32.0386,341000.0
2014-09-09 14:25:00,41.94,41.95,41.93,41.95,225700.0,32.031,32.0386,32.0233,32.0386,225700.0
2014-09-09 14:30:00,41.95,41.98,41.95,41.98,358000.0,32.0386,32.0615,32.0386,32.0615,358000.0
2014-09-09 14:35:00,41.98,42.0,41.97,41.98,197800.0,32.0615,32.0768,32.0539,32.0615,197800.0
2014-09-09 14:40:00,41.98,41.98,41.95,41.95,133100.0,32.0615,32.0615,32.0386,32.0386,133100.0
2014-09-09 14:45:00,41.95,41.96,41.93,41.93,185800.0,32.0386,32.0463,32.0233,32.0233,185800.0
2014-09-09 14:50:00,41.93,41.96,41.93,41.96,52600.0,32.0233,32.0463,32.0233,32.0463,52600.0
2014-09-09 14:55:00,41.96,41.96,41.92,41.94,99500.0,32.0463,32.0463,32.0157,32.031,99500.0
2014-09-09 15:00:00,41.94,41.95,41.93,41.95,65600.0,32.031,32.0386,32.0233,32.0386,65600.0
2014-09-09 15:05:00,41.94,41.95,41.88,41.89,205600.0,32.031,32.0386,31.9852,31.9928,205600.0
2014-09-09 15:10:00,41.9,41.93,41.87,41.91,362600.0,32.0004,32.0233,31.9775,32.0081,362600.0
2014-09-09 15:15:00,41.91,41.92,41.89,41.9,148900.0,32.0081,32.0157,31.9928,32.0004,148900.0
2014-09-09 15:20:00,41.9,41.91,41.86,41.9,311800.0,32.0004,32.0081,31.9699,32.0004,311800.0
2014-09-09 15:25:00,41.9,41.93,41.88,41.91,282500.0,32.0004,32.0233,31.9852,32.0081,282500.0
2014-09-09 15:30:00,41.91,41.92,41.91,41.91,123900.0,32.0081,32.0157,32.0081,32.0081,123900.0
2014-09-09 15:35:00,41.91,41.94,41.91,41.94,170200.0,32.0081,32.031,32.0081,32.031,170200.0
2014-09-09 15:40:00,41.93,41.93,41.92,41.93,154900.0,32.0233,32.0233,32.0157,32.0233,154900.0
2014-09-09 15:45:00,41.93,41.93,41.92,41.93,86100.0,32.0233,32.0233,32.0157,32.0233,86100.0
2014-09-09 15:50:00,41.92,41.97,41.92,41.96,322800.0,32.0157,32.0539,32.0157,32.0463,322800.0
2014-09-09 15:55:00,41.97,42.01,41.96,41.99,990600.0,32.0539,32.0844,32.0463,32.0692,990600.0
2014-09-10 09:30:00,41.03,41.13,41.0,41.13,1133600.0,31.336,31.4124,31.3131,31.4124,1133600.0
2014-09-10 09:35:00,41.13,41.19,41.1,41.12,1415300.0,31.4124,31.4582,31.3894,31.4047,1415300.0
2014-09-10 09:40:00,41.12,41.12,41.07,41.1,428000.0,31.4047,31.4047,31.3665,31.3894,428000.0
2014-09-10 09:45:00,41.1,41.16,41.09,41.16,1005700.0,31.3894,31.4353,31.3818,31.4353,1005700.0
2014-09-10 09:50:00,41.16,41.17,41.08,41.08,536100.0,31.4353,31.4429,31.3742,31.3742,536100.0
2014-09-10 09:55:00,41.08,41.09,41.03,41.04,275500.0,31.3742,31.3818,31.336,31.3436,275500.0
2014-09-10 10:00:00,41.04,41.05,41.01,41.01,338400.0,31.3436,31.3513,31.3207,31.3207,338400.0
2014-09-10 10:05:00,41.01,41.09,41.01,41.07,767100.0,31.3207,31.3818,31.3207,31.3665,767100.0
2014-09-10 10:10:00,41.07,41.09,41.07,41.07,147600.0,31.3665,31.3818,31.3665,31.3665,147600.0
2014-09-10 10:15:00,41.07,41.08,41.04,41.04,182900.0,31.3665,31.3742,31.3436,31.3436,182900.0
2014-09-10 10:20:00,41.05,41.06,41.03,41.04,121100.0,31.3513,31.3589,31.336,31.3436,121100.0
2014-09-10 10:25:00,41.04,41.07,41.02,41.06,95300.0,31.3436,31.3665,31.3283,31.3589,95300.0
2014-09-10 10:30:00,41.07,41.07,41.03,41.04,107000.0,31.3665,31.3665,31.336,31.3436,107000.0
2014-09-10 10:35:00,41.03,41.04,40.99,41.0,110400.0,31.336,31.3436,31.3054,31.3131,110400.0
2014-09-10 10:40:00,40.99,41.04,40.99,41.04,201600.0,31.3054,31.3436,31.3054,31.3436,201600.0
2014-09-10 10:45:00,41.04,41.05,41.01,41.01,193000.0,31.3436,31.3513,31.3207,31.3207,193000.0
2014-09-10 10:50:00,41.01,41.03,41.01,41.03,99800.0,31.3207,31.336,31.3207,31.336,99800.0
2014-09-10 10:55:00,41.04,41.05,41.01,41.02,107000.0,31.3436,31.3513,31.3207,31.3283,107000.0
2014-09-10 11:00:00,41.02,41.04,41.0,41.0,199800.0,31.3283,31.3436,31.3131,31.3131,199800.0
2014-09-10 11:05:00,41.01,41.01,40.96,40.98,175800.0,31.3207,31.3207,31.2825,31.2978,175800.0
2014-09-10 11:10:00,40.98,41.08,40.97,41.08,259200.0,31.2978,31.3742,31.2902,31.3742,259200.0
2014-09-10 11:15:00,41.08,41.08,41.01,41.03,128000.0,31.3742,31.3742,31.3207,31.336,128000.0
2014-09-10 11:20:00,41.03,41.06,41.02,41.05,42800.0,31.336,31.3589,31.3283,31.3513,42800.0
2014-09-10 11:25:00,41.05,41.05,41.02,41.04,117600.0,31.3513,31.3513,31.3283,31.3436,117600.0
2014-09-10 11:30:00,41.04,41.07,41.04,41.04,105500.0,31.3436,31.3665,31.3436,31.3436,105500.0
2014-09-10 11:35:00,41.04,41.09,41.04,41.08,103000.0,31.3436,31.3818,31.3436,31.3742,103000.0
2014-09-10 11:40:00,41.09,41.1,41.08,41.09,132900.0,31.3818,31.3894,31.3742,31.3818,132900.0
2014-09-10 11:45:00,41.09,41.1,41.05,41.06,119200.0,31.3818,31.3894,31.3513,31.3589,119200.0
2014-09-10 11:50:00,41.07,41.08,41.05,41.07,82000.0,31.3665,31.3742,31.3513,31.3665,82000.0
2014-09-10 11:55:00,41.07,41.08,41.06,41.06,31600.0,31.3665,31.3742,31.3589,31.3589,31600.0
2014-09-10 12:00:00,41.06,41.07,41.04,41.05,145100.0,31.3589,31.3665,31.3436,31.3513,145100.0
2014-09-10 12:05:00,41.05,41.05,41.02,41.03,81700.0,31.3513,31.3513,31.3283,31.336,81700.0
2014-09-10 12:10:00,41.03,41.04,41.02,41.03,57100.0,31.336,31.3436,31.3283,31.336,57100.0
2014-09-10 12:15:00,41.03,41.07,41.03,41.06,76700.0,31.336,31.3665,31.336,31.3589,76700.0
2014-09-10 12:20:00,41.07,41.12,41.06,41.12,306200.0,31.3665,31.4047,31.3589,31.4047,306200.0
2014-09-10 12:25:00,41.12,41.17,41.09,41.17,1777500.0,31.4047,31.4429,31.3818,31.4429,1777500.0
2014-09-10 12:30:00,41.17,41.19,41.16,41.18,241300.0,31.4429,31.4582,31.4353,31.4505,241300.0
2014-09-10 12:35:00,41.18,41.2,41.16,41.2,234100.0,31.4505,31.4658,31.4353,31.4658,234100.0
2014-09-10 12:40:00,41.19,41.21,41.19,41.2,257100.0,31.4582,31.4735,31.4582,31.4658,257100.0
2014-09-10 12:45:00,41.2,41.21,41.2,41.2,70600.0,31.4658,31.4735,31.4658,31.4658,70600.0
2014-09-10 12:50:00,41.21,41.21,41.18,41.18,240900.0,31.4735,31.4735,31.4505,31.4505,240900.0
2014-09-10 12:55:00,41.18,41.18,41.13,41.13,50900.0,31.4505,31.4505,31.4124,31.4124,50900.0
2014-09-10 13:00:00,41.13,41.18,41.13,41.18,117300.0,31.4124,31.4505,31.4124,31.4505,117300.0
2014-09-10 13:05:00,41.18,41.21,41.17,41.21,192200.0,31.4505,31.4735,31.4429,31.4735,192200.0
2014-09-10 13:10:00,41.21,41.23,41.2,41.21,216600.0,31.4735,31.4887,31.4658,31.4735,216600.0
2014-09-10 13:15:00,41.21,41.21,41.2,41.2,34400.0,31.4735,31.4735,31.4658,31.4658,34400.0
2014-09-10 13:20:00,41.2,41.21,41.18,41.19,94500.0,31.4658,31.4735,31.4505,31.4582,94500.0
2014-09-10 13:25:00,41.2,41.21,41.19,41.21,18200.0,31.4658,31.4735,31.4582,31.4735,18200.0
2014-09-10 13:30:00,41.21,41.21,41.18,41.19,76400.0,31.4735,31.4735,31.4505,31.4582,76400.0
2014-09-10 13:35:00,41.18,41.19,41.18,41.18,4900.0,31.4505,31.4582,31.4505,31.4505,4900.0
2014-09-10 13:40:00,41.18,41.2,41.18,41.18,34300.0,31.4505,31.4658,31.4505,31.4505,34300.0
2014-09-10 13:45:00,41.18,41.2,41.18,41.2,45300.0,31.4505,31.4658,31.4505,31.4658,45300.0
2014-09-10 13:50:00,41.2,41.23,41.2,41.22,50700.0,31.4658,31.4887,31.4658,31.4811,50700.0
2014-09-10 13:55:00,41.21,41.23,41.21,41.21,32600.0,31.4735,31.4887,31.4735,31.4735,32600.0
2014-09-10 14:00:00,41.21,41.24,41.21,41.23,29200.0,31.4735,31.4964,31.4735,31.4887,29200.0
2014-09-10 14:05:00,41.23,41.24,41.21,41.21,30400.0,31.4887,31.4964,31.4735,31.4735,30400.0
2014-09-10 14:10:00,41.21,41.22,41.2,41.2,157700.0,31.4735,31.4811,31.4658,31.4658,157700.0
2014-09-10 14:15:00,41.2,41.22,41.2,41.21,35800.0,31.4658,31.4811,31.4658,31.4735,35800.0
2014-09-10 14:20:00,41.21,41.22,41.18,41.21,62900.0,31.4735,31.4811,31.4505,31.4735,62900.0
2014-09-10 14:25:00,41.21,41.23,41.21,41.22,55800.0,31.4735,31.4887,31.4735,31.4811,55800.0
2014-09-10 14:30:00,41.21,41.23,41.2,41.2,47800.0,31.4735,31.4887,31.4658,31.4658,47800.0
2014-09-10 14:35:00,41.2,41.21,41.19,41.2,63600.0,31.4658,31.4735,31.4582,31.4658,63600.0
2014-09-10 14:40:00,41.19,41.2,41.18,41.2,95600.0,31.4582,31.4658,31.4505,31.4658,95600.0
2014-09-10 14:45:00,41.2,41.2,41.17,41.18,83100.0,31.4658,31.4658,31.4429,31.4505,83100.0
2014-09-10 14:50:00,41.18,41.19,41.16,41.18,143700.0,31.4505,31.4582,31.4353,31.4505,143700.0
2014-09-10 14:55:00,41.19,41.19,41.15,41.18,51300.0,31.4582,31.4582,31.4276,31.4505,51300.0
2014-09-10 15:00:00,41.18,41.25,41.17,41.23,92300.0,31.4505,31.504,31.4429,31.4887,92300.0
2014-09-10 15:05:00,41.23,41.29,41.23,41.28,209700.0,31.4887,31.5346,31.4887,31.5269,209700.0
2014-09-10 15:10:00,41.28,41.29,41.25,41.25,68200.0,31.5269,31.5346,31.504,31.504,68200.0
2014-09-10 15:15:00,41.25,41.28,41.24,41.27,90000.0,31.504,31.5269,31.4964,31.5193,90000.0
2014-09-10 15:20:00,41.28,41.28,41.25,41.26,63700.0,31.5269,31.5269,31.504,31.5116,63700.0
2014-09-10 15:25:00,41.26,41.27,41.25,41.26,110600.0,31.5116,31.5193,31.504,31.5116,110600.0
2014-09-10 15:30:00,41.26,41.28,41.25,41.27,131400.0,31.5116,31.5269,31.504,31.5193,131400.0
2014-09-10 15:35:00,41.28,41.3,41.27,41.3,176000.0,31.5269,31.5422,31.5193,31.5422,176000.0
2014-09-10 15:40:00,41.3,41.32,41.29,41.31,341900.0,31.5422,31.5575,31.5346,31.5498,341900.0
2014-09-10 15:45:00,41.31,41.33,41.29,41.32,288800.0,31.5498,31.5651,31.5346,31.5575,288800.0
2014-09-10 15:50:00,41.32,41.35,41.31,41.32,522200.0,31.5575,31.5804,31.5498,31.5575,522200.0
2014-09-10 15:55:00,41.32,41.32,41.23,41.27,1999900.0,31.5575,31.5575,31.4887,31.5193,1999900.0
2014-09-11 09:30:00,40.91,41.0,40.89,40.98,404700.0,31.2443,31.3131,31.2291,31.2978,404700.0
2014-09-11 09:35:00,40.97,41.01,40.96,40.99,379900.0,31.2902,31.3207,31.2825,31.3054,379900.0
2014-09-11 09:40:00,40.99,41.02,40.99,41.0,291900.0,31.3054,31.3283,31.3054,31.3131,291900.0
2014-09-11 09:45:00,40.99,40.99,40.94,40.97,422200.0,31.3054,31.3054,31.2672,31.2902,422200.0
2014-09-11 09:50:00,40.97,41.0,40.93,40.98,305300.0,31.2902,31.3131,31.2596,31.2978,305300.0
2014-09-11 09:55:00,40.98,40.99,40.97,40.98,299300.0,31.2978,31.3054,31.2902,31.2978,299300.0
2014-09-11 10:00:00,40.98,40.99,40.98,40.98,83200.0,31.2978,31.3054,31.2978,31.2978,83200.0
2014-09-11 10:05:00,40.99,41.01,40.96,40.97,244300.0,31.3054,31.3207,31.2825,31.2902,244300.0
2014-09-11 10:10:00,40.96,40.97,40.93,40.95,319500.0,31.2825,31.2902,31.2596,31.2749,319500.0
2014-09-11 10:15:00,40.95,40.97,40.95,40.97,305500.0,31.2749,31.2902,31.2749,31.2902,305500.0
2014-09-11 10:20:00,40.97,41.01,40.96,41.01,594400.0,31.2902,31.3207,31.2825,31.3207,594400.0
2014-09-11 10:25:00,41.01,41.01,41.0,41.01,160200.0,31.3207,31.3207,31.3131,31.3207,160200.0
2014-09-11 10:30:00,41.0,41.04,40.99,41.02,746500.0,31.3131,31.3436,31.3054,31.3283,746500.0
2014-09-11 10:35:00,41.02,41.02,40.98,41.0,454100.0,31.3283,31.3283,31.2978,31.3131,454100.0
2014-09-11 10:40:00,40.99,41.02,40.98,41.01,422100.0,31.3054,31.3283,31.2978,31.3207,422100.0
2014-09-11 10:45:00,41.01,41.06,41.0,41.05,220100.0,31.3207,31.3589,31.3131,31.3513,220100.0
2014-09-11 10:50:00,41.05,41.05,41.03,41.04,132000.0,31.3513,31.3513,31.336,31.3436,132000.0
2014-09-11 10:55:00,41.04,41.04,41.02,41.04,265900.0,31.3436,31.3436,31.3283,31.3436,265900.0
2014-09-11 11:00:00,41.04,41.07,41.03,41.07,117900.0,31.3436,31.3665,31.336,31.3665,117900.0
2014-09-11 11:05:00,41.07,41.07,41.05,41.06,205300.0,31.3665,31.3665,31.3513,31.3589,205300.0
2014-09-11 11:10:00,41.06,41.08,41.06,41.08,140600.0,31.3589,31.3742,31.3589,31.3742,140600.0
2014-09-11 11:15:00,41.07,41.11,41.07,41.1,134700.0,31.3665,31.3971,31.3665,31.3894,134700.0
2014-09-11 11:20:00,41.11,41.12,41.09,41.11,123500.0,31.3971,31.4047,31.3818,31.3971,123500.0
2014-09-11 11:25:00,41.1,41.13,41.1,41.11,103400.0,31.3894,31.4124,31.3894,31.3971,103400.0
2014-09-11 11:30:00,41.11,41.14,41.11,41.14,54500.0,31.3971,31.42,31.3971,31.42,54500.0
2014-09-11 11:35:00,41.14,41.15,41.13,41.14,130600.0,31.42,31.4276,31.4124,31.42,130600.0
2014-09-11 11:40:00,41.14,41.16,41.14,41.14,66000.0,31.42,31.4353,31.42,31.42,66000.0
2014-09-11 11:45:00,41.15,41.15,41.11,41.13,241400.0,31.4276,31.4276,31.3971,31.4124,241400.0
2014-09-11 11:50:00,41.12,41.13,41.11,41.12,107400.0,31.4047,31.4124,31.3971,31.4047,107400.0
2014-09-11 11:55:00,41.12,41.13,41.12,41.13,66500.0,31.4047,31.4124,31.4047,31.4124,66500.0
2014-09-11 12:00:00,41.12,41.13,41.11,41.12,64500.0,31.4047,31.4124,31.3971,31.4047,64500.0
2014-09-11 12:05:00,41.13,41.13,41.08,41.09,165800.0,31.4124,31.4124,31.3742,31.3818,165800.0
2014-09-11 12:10:00,41.08,41.09,41.05,41.07,139700.0,31.3742,31.3818,31.3513,31.3665,139700.0
2014-09-11 12:15:00,41.06,41.07,41.05,41.05,118600.0,31.3589,31.3665,31.3513,31.3513,118600.0
2014-09-11 12:20:00,41.05,41.09,41.05,41.08,138300.0,31.3513,31.3818,31.3513,31.3742,138300.0
2014-09-11 12:25:00,41.09,41.13,41.09,41.13,59500.0,31.3818,31.4124,31.3818,31.4124,59500.0
2014-09-11 12:30:00,41.12,41.14,41.12,41.13,69700.0,31.4047,31.42,31.4047,31.4124,69700.0
2014-09-11 12:35:00,41.14,41.15,41.11,41.12,164600.0,31.42,31.4276,31.3971,31.4047,164600.0
2014-09-11 12:40:00,41.12,41.12,41.09,41.11,78100.0,31.4047,31.4047,31.3818,31.3971,78100.0
2014-09-11 12:45:00,41.11,41.12,41.11,41.11,76800.0,31.3971,31.4047,31.3971,31.3971,76800.0
2014-09-11 12:50:00,41.12,41.13,41.11,41.12,100500.0,31.4047,31.4124,31.3971,31.4047,100500.0
2014-09-11 12:55:00,41.11,41.11,41.09,41.11,75700.0,31.3971,31.3971,31.3818,31.3971,75700.0
2014-09-11 13:00:00,41.1,41.13,41.1,41.13,32200.0,31.3894,31.4124,31.3894,31.4124,32200.0
2014-09-11 13:05:00,41.12,41.14,41.12,41.13,95500.0,31.4047,31.42,31.4047,31.4124,95500.0
2014-09-11 13:10:00,41.13,41.14,41.13,41.14,31400.0,31.4124,31.42,31.4124,31.42,31400.0
2014-09-11 13:15:00,41.14,41.15,41.12,41.13,110500.0,31.42,31.4276,31.4047,31.4124,110500.0
2014-09-11 13:20:00,41.13,41.14,41.06,41.08,183000.0,31.4124,31.42,31.3589,31.3742,183000.0
2014-09-11 13:25:00,41.07,41.08,41.05,41.07,186900.0,31.3665,31.3742,31.3513,31.3665,186900.0
2014-09-11 13:30:00,41.07,41.08,41.04,41.08,223500.0,31.3665,31.3742,31.3436,31.3742,223500.0
2014-09-11 13:35:00,41.07,41.08,41.05,41.07,116300.0,31.3665,31.3742,31.3513,31.3665,116300.0
2014-09-11 13:40:00,41.07,41.09,41.06,41.06,125400.0,31.3665,31.3818,31.3589,31.3589,125400.0
2014-09-11 13:45:00,41.07,41.08,41.07,41.07,69600.0,31.3665,31.3742,31.3665,31.3665,69600.0
2014-09-11 13:50:00,41.06,41.08,41.06,41.06,99300.0,31.3589,31.3742,31.3589,31.3589,99300.0
2014-09-11 13:55:00,41.07,41.08,41.05,41.07,90200.0,31.3665,31.3742,31.3513,31.3665,90200.0
2014-09-11 14:00:00,41.07,41.13,41.07,41.1,236200.0,31.3665,31.4124,31.3665,31.3894,236200.0
2014-09-11 14:05:00,41.11,41.12,41.1,41.11,68400.0,31.3971,31.4047,31.3894,31.3971,68400.0
2014-09-11 14:10:00,41.11,41.13,41.11,41.12,195300.0,31.3971,31.4124,31.3971,31.4047,195300.0
2014-09-11 14:15:00,41.11,41.13,41.1,41.12,75000.0,31.3971,31.4124,31.3894,31.4047,75000.0
2014-09-11 14:20:00,41.11,41.13,41.11,41.13,25700.0,31.3971,31.4124,31.3971,31.4124,25700.0
2014-09-11 14:25:00,41.13,41.15,41.12,41.15,125500.0,31.4124,31.4276,31.4047,31.4276,125500.0
2014-09-11 14:30:00,41.15,41.16,41.14,41.16,262400.0,31.4276,31.4353,31.42,31.4353,262400.0
2014-09-11 14:35:00,41.16,41.17,41.15,41.15,228100.0,31.4353,31.4429,31.4276,31.4276,228100.0
2014-09-11 14:40:00,41.16,41.16,41.15,41.15,97800.0,31.4353,31.4353,31.4276,31.4276,97800.0
2014-09-11 14:45:00,41.16,41.17,41.14,41.16,161400.0,31.4353,31.4429,31.42,31.4353,161400.0
2014-09-11 14:50:00,41.16,41.16,41.12,41.16,232300.0,31.4353,31.4353,31.4047,31.4353,232300.0
2014-09-11 14:55:00,41.15,41.16,41.15,41.16,209100.0,31.4276,31.4353,31.4276,31.4353,209100.0
2014-09-11 15:00:00,41.16,41.17,41.16,41.16,117900.0,31.4353,31.4429,31.4353,31.4353,117900.0
2014-09-11 15:05:00,41.16,41.17,41.12,41.14,173600.0,31.4353,31.4429,31.4047,31.42,173600.0
2014-09-11 15:10:00,41.14,41.15,41.14,41.15,55100.0,31.42,31.4276,31.42,31.4276,55100.0
2014-09-11 15:15:00,41.15,41.15,41.14,41.14,90700.0,31.4276,31.4276,31.42,31.42,90700.0
2014-09-11 15:20:00,41.14,41.15,41.13,41.14,235200.0,31.42,31.4276,31.4124,31.42,235200.0
2014-09-11 15:25:00,41.14,41.16,41.11,41.12,210500.0,31.42,31.4353,31.3971,31.4047,210500.0
2014-09-11 15:30:00,41.12,41.14,41.12,41.12,179400.0,31.4047,31.42,31.4047,31.4047,179400.0
2014-09-11 15:35:00,41.13,41.15,41.12,41.15,100900.0,31.4124,31.4276,31.4047,31.4276,100900.0
2014-09-11 15:40:00,41.15,41.15,41.13,41.15,183600.0,31.4276,31.4276,31.4124,31.4276,183600.0
2014-09-11 15:45:00,41.15,41.16,41.14,41.14,330800.0,31.4276,31.4353,31.42,31.42,330800.0
2014-09-11 15:50:00,41.15,41.16,41.1,41.12,407600.0,31.4276,31.4353,31.3894,31.4047,407600.0
2014-09-11 15:55:00,41.12,41.14,41.09,41.12,809600.0,31.4047,31.42,31.3818,31.4047,809600.0
2014-09-12 09:30:00,40.95,40.97,40.9,40.93,614700.0,31.2749,31.2902,31.2367,31.2596,614700.0
2014-09-12 09:35:00,40.94,40.97,40.81,40.81,876000.0,31.2672,31.2902,31.168,31.168,876000.0
2014-09-12 09:40:00,40.81,40.84,40.76,40.8,686200.0,31.168,31.1909,31.1298,31.1603,686200.0
2014-09-12 09:45:00,40.8,40.85,40.79,40.84,364000.0,31.1603,31.1985,31.1527,31.1909,364000.0
2014-09-12 09:50:00,40.85,40.85,40.77,40.78,639100.0,31.1985,31.1985,31.1374,31.145,639100.0
2014-09-12 09:55:00,40.77,40.8,40.77,40.79,274500.0,31.1374,31.1603,31.1374,31.1527,274500.0
2014-09-12 10:00:00,40.78,40.81,40.75,40.75,258700.0,31.145,31.168,31.1221,31.1221,258700.0
2014-09-12 10:05:00,40.75,40.81,40.72,40.8,242700.0,31.1221,31.168,31.0992,31.1603,242700.0
2014-09-12 10:10:00,40.8,40.87,40.8,40.87,360300.0,31.1603,31.2138,31.1603,31.2138,360300.0
2014-09-12 10:15:00,40.87,40.89,40.86,40.86,125000.0,31.2138,31.2291,31.2061,31.2061,125000.0
2014-09-12 10:20:00,40.87,40.88,40.85,40.87,65100.0,31.2138,31.2214,31.1985,31.2138,65100.0
2014-09-12 10:25:00,40.87,40.88,40.86,40.88,72200.0,31.2138,31.2214,31.2061,31.2214,72200.0
2014-09-12 10:30:00,40.88,40.9,40.85,40.88,139800.0,31.2214,31.2367,31.1985,31.2214,139800.0
2014-09-12 10:35:00,40.88,40.9,40.87,40.87,84300.0,31.2214,31.2367,31.2138,31.2138,84300.0
2014-09-12 10:40:00,40.88,40.89,40.85,40.88,319300.0,31.2214,31.2291,31.1985,31.2214,319300.0
2014-09-12 10:45:00,40.87,40.91,40.86,40.9,541500.0,31.2138,31.2443,31.2061,31.2367,541500.0
2014-09-12 10:50:00,40.9,40.92,40.88,40.91,283400.0,31.2367,31.252,31.2214,31.2443,283400.0
2014-09-12 10:55:00,40.91,40.91,40.89,40.91,163200.0,31.2443,31.2443,31.2291,31.2443,163200.0
2014-09-12 11:00:00,40.91,40.92,40.89,40.91,381900.0,31.2443,31.252,31.2291,31.2443,381900.0
2014-09-12 11:05:00,40.91,40.94,40.9,40.94,145800.0,31.2443,31.2672,31.2367,31.2672,145800.0
2014-09-12 11:10:00,40.94,40.94,40.92,40.93,199700.0,31.2672,31.2672,31.252,31.2596,199700.0
2014-09-12 11:15:00,40.93,40.97,40.93,40.97,223100.0,31.2596,31.2902,31.2596,31.2902,223100.0
2014-09-12 11:20:00,40.97,40.98,40.95,40.98,390700.0,31.2902,31.2978,31.2749,31.2978,390700.0
2014-09-12 11:25:00,40.98,41.02,40.98,40.99,428500.0,31.2978,31.3283,31.2978,31.3054,428500.0
2014-09-12 11:30:00,41.0,41.01,40.97,41.01,189600.0,31.3131,31.3207,31.2902,31.3207,189600.0
2014-09-12 11:35:00,41.0,41.02,41.0,41.02,214400.0,31.3131,31.3283,31.3131,31.3283,214400.0
2014-09-12 11:40:00,41.02,41.05,41.01,41.04,376200.0,31.3283,31.3513,31.3207,31.3436,376200.0
2014-09-12 11:45:00,41.04,41.04,41.01,41.01,180300.0,31.3436,31.3436,31.3207,31.3207,180300.0
2014-09-12 11:50:00,41.01,41.02,40.99,41.0,180900.0,31.3207,31.3283,31.3054,31.3131,180900.0
2014-09-12 11:55:00,40.99,41.01,40.98,40.99,194200.0,31.3054,31.3207,31.2978,31.3054,194200.0
2014-09-12 12:00:00,40.99,41.0,40.96,40.97,131800.0,31.3054,31.3131,31.2825,31.2902,131800.0
2014-09-12 12:05:00,40.96,41.01,40.95,41.0,222000.0,31.2825,31.3207,31.2749,31.3131,222000.0
2014-09-12 12:10:00,41.0,41.05,40.99,41.05,174900.0,31.3131,31.3513,31.3054,31.3513,174900.0
2014-09-12 12:15:00,41.05,41.05,41.02,41.02,143000.0,31.3513,31.3513,31.3283,31.3283,143000.0
2014-09-12 12:20:00,41.02,41.03,40.98,40.99,236600.0,31.3283,31.336,31.2978,31.3054,236600.0
2014-09-12 12:25:00,40.98,41.03,40.98,41.02,96000.0,31.2978,31.336,31.2978,31.3283,96000.0
2014-09-12 12:30:00,41.02,41.03,40.93,40.94,255000.0,31.3283,31.336,31.2596,31.2672,255000.0
2014-09-12 12:35:00,40.94,40.96,40.91,40.94,237900.0,31.2672,31.2825,31.2443,31.2672,237900.0
2014-09-12 12:40:00,40.94,40.97,40.93,40.97,100800.0,31.2672,31.2902,31.2596,31.2902,100800.0
2014-09-12 12:45:00,40.97,41.0,40.96,40.98,150700.0,31.2902,31.3131,31.2825,31.2978,150700.0
2014-09-12 12:50:00,40.98,41.0,40.97,40.97,243800.0,31.2978,31.3131,31.2902,31.2902,243800.0
2014-09-12 12:55:00,40.97,40.99,40.97,40.98,60800.0,31.2902,31.3054,31.2902,31.2978,60800.0
2014-09-12 13:00:00,40.97,41.01,40.96,41.0,103800.0,31.2902,31.3207,31.2825,31.3131,103800.0
2014-09-12 13:05:00,40.99,41.01,40.97,41.0,109800.0,31.3054,31.3207,31.2902,31.3131,109800.0
2014-09-12 13:10:00,41.0,41.02,40.96,40.97,98200.0,31.3131,31.3283,31.2825,31.2902,98200.0
2014-09-12 13:15:00,40.97,40.98,40.94,40.94,157100.0,31.2902,31.2978,31.2672,31.2672,157100.0
2014-09-12 13:20:00,40.94,40.96,40.89,40.9,181000.0,31.2672,31.2825,31.2291,31.2367,181000.0
2014-09-12 13:25:00,40.89,40.94,40.88,40.93,113400.0,31.2291,31.2672,31.2214,31.2596,113400.0
2014-09-12 13:30:00,40.93,40.94,40.91,40.91,63300.0,31.2596,31.2672,31.2443,31.2443,63300.0
2014-09-12 13:35:00,40.92,40.93,40.91,40.92,93600.0,31.252,31.2596,31.2443,31.252,93600.0
2014-09-12 13:40:00,40.92,40.94,40.88,40.94,166200.0,31.252,31.2672,31.2214,31.2672,166200.0
2014-09-12 13:45:00,40.94,40.95,40.92,40.92,94700.0,31.2672,31.2749,31.252,31.252,94700.0
2014-09-12 13:50:00,40.92,40.93,40.9,40.93,94200.0,31.252,31.2596,31.2367,31.2596,94200.0
2014-09-12 13:55:00,40.93,40.94,40.89,40.9,186600.0,31.2596,31.2672,31.2291,31.2367,186600.0
2014-09-12 14:00:00,40.89,40.91,40.89,40.9,80000.0,31.2291,31.2443,31.2291,31.2367,80000.0
2014-09-12 14:05:00,40.9,40.93,40.89,40.93,165300.0,31.2367,31.2596,31.2291,31.2596,165300.0
2014-09-12 14:10:00,40.93,40.96,40.91,40.94,138200.0,31.2596,31.2825,31.2443,31.2672,138200.0
2014-09-12 14:15:00,40.93,40.94,40.9,40.92,141800.0,31.2596,31.2672,31.2367,31.252,141800.0
2014-09-12 14:20:00,40.91,40.93,40.87,40.88,174100.0,31.2443,31.2596,31.2138,31.2214,174100.0
2014-09-12 14:25:00,40.88,40.9,40.83,40.84,387100.0,31.2214,31.2367,31.1832,31.1909,387100.0
2014-09-12 14:30:00,40.84,40.87,40.83,40.87,210000.0,31.1909,31.2138,31.1832,31.2138,210000.0
2014-09-12 14:35:00,40.87,40.88,40.82,40.84,206700.0,31.2138,31.2214,31.1756,31.1909,206700.0
2014-09-12 14:40:00,40.83,40.86,40.79,40.84,373100.0,31.1832,31.2061,31.1527,31.1909,373100.0
2014-09-12 14:45:00,40.84,40.87,40.82,40.84,209300.0,31.1909,31.2138,31.1756,31.1909,209300.0
2014-09-12 14:50:00,40.85,40.87,40.83,40.83,98200.0,31.1985,31.2138,31.1832,31.1832,98200.0
2014-09-12 14:55:00,40.84,40.84,40.83,40.84,54100.0,31.1909,31.1909,31.1832,31.1909,54100.0
2014-09-12 15:00:00,40.83,40.85,40.81,40.84,171100.0,31.1832,31.1985,31.168,31.1909,171100.0
2014-09-12 15:05:00,40.84,40.9,40.84,40.89,403200.0,31.1909,31.2367,31.1909,31.2291,403200.0
2014-09-12 15:10:00,40.89,40.96,40.88,40.94,643200.0,31.2291,31.2825,31.2214,31.2672,643200.0
2014-09-12 15:15:00,40.94,40.97,40.91,40.94,148100.0,31.2672,31.2902,31.2443,31.2672,148100.0
2014-09-12 15:20:00,40.95,40.98,40.94,40.98,163700.0,31.2749,31.2978,31.2672,31.2978,163700.0
2014-09-12 15:25:00,40.97,40.98,40.94,40.97,146600.0,31.2902,31.2978,31.2672,31.2902,146600.0
2014-09-12 15:30:00,40.97,41.0,40.96,40.98,126500.0,31.2902,31.3131,31.2825,31.2978,126500.0
2014-09-12 15:35:00,40.98,40.99,40.97,40.99,115400.0,31.2978,31.3054,31.2902,31.3054,115400.0
2014-09-12 15:40:00,40.98,41.01,40.97,40.97,336800.0,31.2978,31.3207,31.2902,31.2902,336800.0
2014-09-12 15:45:00,40.98,41.01,40.96,41.0,359600.0,31.2978,31.3207,31.2825,31.3131,359600.0
2014-09-12 15:50:00,41.0,41.03,40.98,40.98,476100.0,31.3131,31.336,31.2978,31.2978,476100.0
2014-09-12 15:55:00,40.98,40.99,40.94,40.96,823100.0,31.2978,31.3054,31.2672,31.2825,823100.0
2014-09-15 09:30:00,40.65,40.66,40.61,40.64,507100.0,31.0458,31.0534,31.0152,31.0381,507100.0
2014-09-15 09:35:00,40.65,40.67,40.63,40.63,293500.0,31.0458,31.061,31.0305,31.0305,293500.0
2014-09-15 09:40:00,40.63,40.64,40.6,40.61,218600.0,31.0305,31.0381,31.0076,31.0152,218600.0
2014-09-15 09:45:00,40.6,40.6,40.51,40.52,456300.0,31.0076,31.0076,30.9388,30.9465,456300.0
2014-09-15 09:50:00,40.52,40.58,40.52,40.55,202600.0,30.9465,30.9923,30.9465,30.9694,202600.0
2014-09-15 09:55:00,40.55,40.57,40.52,40.55,245900.0,30.9694,30.9847,30.9465,30.9694,245900.0
2014-09-15 10:00:00,40.55,40.59,40.54,40.57,345200.0,30.9694,30.9999,30.9618,30.9847,345200.0
2014-09-15 10:05:00,40.57,40.6,40.57,40.58,267300.0,30.9847,31.0076,30.9847,30.9923,267300.0
2014-09-15 10:10:00,40.58,40.64,40.58,40.63,235100.0,30.9923,31.0381,30.9923,31.0305,235100.0
2014-09-15 10:15:00,40.63,40.64,40.6,40.61,209100.0,31.0305,31.0381,31.0076,31.0152,209100.0
2014-09-15 10:20:00,40.61,40.62,40.58,40.58,213300.0,31.0152,31.0229,30.9923,30.9923,213300.0
2014-09-15 10:25:00,40.58,40.63,40.57,40.61,212800.0,30.9923,31.0305,30.9847,31.0152,212800.0
2014-09-15 10:30:00,40.61,40.62,40.59,40.6,186500.0,31.0152,31.0229,30.9999,31.0076,186500.0
2014-09-15 10:35:00,40.6,40.6,40.58,40.59,117900.0,31.0076,31.0076,30.9923,30.9999,117900.0
2014-09-15 10:40:00,40.59,40.61,40.56,40.58,129700.0,30.9999,31.0152,30.977,30.9923,129700.0
2014-09-15 10:45:00,40.58,40.58,40.56,40.57,83900.0,30.9923,30.9923,30.977,30.9847,83900.0
2014-09-15 10:50:00,40.58,40.6,40.56,40.58,129400.0,30.9923,31.0076,30.977,30.9923,129400.0
2014-09-15 10:55:00,40.59,40.65,40.59,40.64,103300.0,30.9999,31.0458,30.9999,31.0381,103300.0
2014-09-15 11:00:00,40.65,40.65,40.6,40.62,138700.0,31.0458,31.0458,31.0076,31.0229,138700.0
2014-09-15 11:05:00,40.62,40.65,40.6,40.61,67100.0,31.0229,31.0458,31.0076,31.0152,67100.0
2014-09-15 11:10:00,40.62,40.65,40.61,40.61,39500.0,31.0229,31.0458,31.0152,31.0152,39500.0
2014-09-15 11:15:00,40.61,40.61,40.55,40.57,131900.0,31.0152,31.0152,30.9694,30.9847,131900.0
2014-09-15 11:20:00,40.57,40.57,40.51,40.51,513200.0,30.9847,30.9847,30.9388,30.9388,513200.0
2014-09-15 11:25:00,40.51,40.52,40.5,40.51,127100.0,30.9388,30.9465,30.9312,30.9388,127100.0
2014-09-15 11:30:00,40.51,40.52,40.5,40.51,53800.0,30.9388,30.9465,30.9312,30.9388,53800.0
2014-09-15 11:35:00,40.51,40.52,40.5,40.5,48200.0,30.9388,30.9465,30.9312,30.9312,48200.0
2014-09-15 11:40:00,40.5,40.52,40.47,40.48,236700.0,30.9312,30.9465,30.9083,30.9159,236700.0
2014-09-15 11:45:00,40.48,40.48,40.45,40.46,124400.0,30.9159,30.9159,30.893,30.9007,124400.0
2014-09-15 11:50:00,40.47,40.48,40.41,40.43,279600.0,30.9083,30.9159,30.8625,30.8777,279600.0
2014-09-15 11:55:00,40.43,40.45,40.37,40.38,213600.0,30.8777,30.893,30.8319,30.8396,213600.0
2014-09-15 12:00:00,40.39,40.39,40.36,40.36,87400.0,30.8472,30.8472,30.8243,30.8243,87400.0
2014-09-15 12:05:00,40.36,40.38,40.35,40.38,136300.0,30.8243,30.8396,30.8166,30.8396,136300.0
2014-09-15 12:10:00,40.38,40.4,40.33,40.38,571300.0,30.8396,30.8548,30.8014,30.8396,571300.0
2014-09-15 12:15:00,40.38,40.38,40.33,40.33,154400.0,30.8396,30.8396,30.8014,30.8014,154400.0
2014-09-15 12:20:00,40.33,40.34,40.32,40.34,123200.0,30.8014,30.809,30.7937,30.809,123200.0
2014-09-15 12:25:00,40.34,40.36,40.32,40.33,232600.0,30.809,30.8243,30.7937,30.8014,232600.0
2014-09-15 12:30:00,40.33,40.34,40.31,40.33,135300.0,30.8014,30.809,30.7861,30.8014,135300.0
2014-09-15 12:35:00,40.33,40.33,40.31,40.31,83600.0,30.8014,30.8014,30.7861,30.7861,83600.0
2014-09-15 12:40:00,40.32,40.33,40.3,40.32,78400.0,30.7937,30.8014,30.7785,30.7937,78400.0
2014-09-15 12:45:00,40.32,40.33,40.3,40.32,134700.0,30.7937,30.8014,30.7785,30.7937,134700.0
2014-09-15 12:50:00,40.33,40.34,40.31,40.33,159300.0,30.8014,30.809,30.7861,30.8014,159300.0
2014-09-15 12:55:00,40.32,40.33,40.31,40.32,75800.0,30.7937,30.8014,30.7861,30.7937,75800.0
2014-09-15 13:00:00,40.32,40.34,40.3,40.33,107200.0,30.7937,30.809,30.7785,30.8014,107200.0
2014-09-15 13:05:00,40.32,40.33,40.3,40.32,72500.0,30.7937,30.8014,30.7785,30.7937,72500.0
2014-09-15 13:10:00,40.32,40.33,40.3,40.31,45800.0,30.7937,30.8014,30.7785,30.7861,45800.0
2014-09-15 13:15:00,40.31,40.32,40.31,40.31,12900.0,30.7861,30.7937,30.7861,30.7861,12900.0
2014-09-15 13:20:00,40.31,40.32,40.3,40.31,66500.0,30.7861,30.7937,30.7785,30.7861,66500.0
2014-09-15 13:25:00,40.32,40.33,40.3,40.3,35000.0,30.7937,30.8014,30.7785,30.7785,35000.0
2014-09-15 13:30:00,40.3,40.33,40.3,40.33,66400.0,30.7785,30.8014,30.7785,30.8014,66400.0
2014-09-15 13:35:00,40.33,40.33,40.31,40.32,34300.0,30.8014,30.8014,30.7861,30.7937,34300.0
2014-09-15 13:40:00,40.32,40.34,40.32,40.34,102200.0,30.7937,30.809,30.7937,30.809,102200.0
2014-09-15 13:45:00,40.34,40.35,40.31,40.31,28600.0,30.809,30.8166,30.7861,30.7861,28600.0
2014-09-15 13:50:00,40.31,40.32,40.3,40.31,20400.0,30.7861,30.7937,30.7785,30.7861,20400.0
2014-09-15 13:55:00,40.3,40.31,40.3,40.3,29300.0,30.7785,30.7861,30.7785,30.7785,29300.0
2014-09-15 14:00:00,40.3,40.32,40.3,40.31,43800.0,30.7785,30.7937,30.7785,30.7861,43800.0
2014-09-15 14:05:00,40.31,40.32,40.3,40.32,76700.0,30.7861,30.7937,30.7785,30.7937,76700.0
2014-09-15 14:10:00,40.32,40.33,40.3,40.31,56500.0,30.7937,30.8014,30.7785,30.7861,56500.0
2014-09-15 14:15:00,40.31,40.33,40.3,40.31,45800.0,30.7861,30.8014,30.7785,30.7861,45800.0
2014-09-15 14:20:00,40.32,40.35,40.31,40.34,59800.0,30.7937,30.8166,30.7861,30.809,59800.0
2014-09-15 14:25:00,40.35,40.4,40.33,40.4,94500.0,30.8166,30.8548,30.8014,30.8548,94500.0
2014-09-15 14:30:00,40.4,40.4,40.38,40.39,48200.0,30.8548,30.8548,30.8396,30.8472,48200.0
2014-09-15 14:35:00,40.39,40.4,40.38,40.4,19200.0,30.8472,30.8548,30.8396,30.8548,19200.0
2014-09-15 14:40:00,40.4,40.41,40.36,40.38,67800.0,30.8548,30.8625,30.8243,30.8396,67800.0
2014-09-15 14:45:00,40.37,40.39,40.34,40.35,72500.0,30.8319,30.8472,30.809,30.8166,72500.0
2014-09-15 14:50:00,40.35,40.36,40.34,40.35,46900.0,30.8166,30.8243,30.809,30.8166,46900.0
2014-09-15 14:55:00,40.35,40.37,40.34,40.35,43100.0,30.8166,30.8319,30.809,30.8166,43100.0
2014-09-15 15:00:00,40.36,40.38,40.35,40.36,47300.0,30.8243,30.8396,30.8166,30.8243,47300.0
2014-09-15 15:05:00,40.36,40.37,40.35,40.36,43600.0,30.8243,30.8319,30.8166,30.8243,43600.0
2014-09-15 15:10:00,40.36,40.37,40.34,40.35,67600.0,30.8243,30.8319,30.809,30.8166,67600.0
2014-09-15 15:15:00,40.35,40.37,40.33,40.34,138200.0,30.8166,30.8319,30.8014,30.809,138200.0
2014-09-15 15:20:00,40.34,40.36,40.34,40.34,21000.0,30.809,30.8243,30.809,30.809,21000.0
2014-09-15 15:25:00,40.34,40.37,40.34,40.37,70600.0,30.809,30.8319,30.809,30.8319,70600.0
2014-09-15 15:30:00,40.37,40.41,40.36,40.41,214100.0,30.8319,30.8625,30.8243,30.8625,214100.0
2014-09-15 15:35:00,40.41,40.41,40.38,40.4,265500.0,30.8625,30.8625,30.8396,30.8548,265500.0
2014-09-15 15:40:00,40.4,40.4,40.36,40.37,105500.0,30.8548,30.8548,30.8243,30.8319,105500.0
2014-09-15 15:45:00,40.38,40.39,40.37,40.38,131400.0,30.8396,30.8472,30.8319,30.8396,131400.0
2014-09-15 15:50:00,40.39,40.39,40.36,40.36,518800.0,30.8472,30.8472,30.8243,30.8243,518800.0
2014-09-15 15:55:00,40.36,40.38,40.35,40.38,980900.0,30.8243,30.8396,30.8166,30.8396,980900.0
2014-09-16 09:30:00,39.89,39.95,39.89,39.93,776300.0,30.4653,30.5112,30.4653,30.4959,776300.0
2014-09-16 09:35:00,39.93,40.01,39.93,39.97,530700.0,30.4959,30.557,30.4959,30.5264,530700.0
2014-09-16 09:40:00,39.97,40.0,39.96,40.0,289900.0,30.5264,30.5493,30.5188,30.5493,289900.0
2014-09-16 09:45:00,40.0,40.03,39.99,40.03,363900.0,30.5493,30.5722,30.5417,30.5722,363900.0
2014-09-16 09:50:00,40.02,40.06,40.02,40.05,294300.0,30.5646,30.5952,30.5646,30.5875,294300.0
2014-09-16 09:55:00,40.05,40.08,40.04,40.06,211900.0,30.5875,30.6104,30.5799,30.5952,211900.0
2014-09-16 10:00:00,40.06,40.15,40.06,40.12,456600.0,30.5952,30.6639,30.5952,30.641,456600.0
2014-09-16 10:05:00,40.11,40.12,40.09,40.11,293400.0,30.6333,30.641,30.6181,30.6333,293400.0
2014-09-16 10:10:00,40.1,40.15,40.1,40.14,376100.0,30.6257,30.6639,30.6257,30.6563,376100.0
2014-09-16 10:15:00,40.14,40.17,40.13,40.16,321600.0,30.6563,30.6792,30.6486,30.6715,321600.0
2014-09-16 10:20:00,40.15,40.18,40.13,40.13,609600.0,30.6639,30.6868,30.6486,30.6486,609600.0
2014-09-16 10:25:00,40.13,40.15,40.1,40.11,169200.0,30.6486,30.6639,30.6257,30.6333,169200.0
2014-09-16 10:30:00,40.11,40.11,40.09,40.09,193800.0,30.6333,30.6333,30.6181,30.6181,193800.0
2014-09-16 10:35:00,40.09,40.1,40.05,40.09,196900.0,30.6181,30.6257,30.5875,30.6181,196900.0
2014-09-16 10:40:00,40.09,40.13,40.08,40.09,214900.0,30.6181,30.6486,30.6104,30.6181,214900.0
2014-09-16 10:45:00,40.09,40.11,40.08,40.1,146100.0,30.6181,30.6333,30.6104,30.6257,146100.0
2014-09-16 10:50:00,40.1,40.16,40.1,40.14,144600.0,30.6257,30.6715,30.6257,30.6563,144600.0
2014-09-16 10:55:00,40.13,40.17,40.12,40.13,396200.0,30.6486,30.6792,30.641,30.6486,396200.0
2014-09-16 11:00:00,40.13,40.13,40.1,40.12,186200.0,30.6486,30.6486,30.6257,30.641,186200.0
2014-09-16 11:05:00,40.11,40.12,40.08,40.1,115900.0,30.6333,30.641,30.6104,30.6257,115900.0
2014-09-16 11:10:00,40.1,40.12,40.07,40.11,382400.0,30.6257,30.641,30.6028,30.6333,382400.0
2014-09-16 11:15:00,40.12,40.13,40.1,40.12,225000.0,30.641,30.6486,30.6257,30.641,225000.0
2014-09-16 11:20:00,40.12,40.18,40.12,40.18,202800.0,30.641,30.6868,30.641,30.6868,202800.0
2014-09-16 11:25:00,40.17,40.26,40.17,40.25,780200.0,30.6792,30.7479,30.6792,30.7403,780200.0
2014-09-16 11:30:00,40.24,40.69,40.24,40.65,2536900.0,30.7326,31.0763,30.7326,31.0458,2536900.0
2014-09-16 11:35:00,40.65,40.8,40.55,40.73,2022400.0,31.0458,31.1603,30.9694,31.1069,2022400.0
2014-09-16 11:40:00,40.73,40.8,40.72,40.78,1048400.0,31.1069,31.1603,31.0992,31.145,1048400.0
2014-09-16 11:45:00,40.79,40.8,40.72,40.73,582600.0,31.1527,31.1603,31.0992,31.1069,582600.0
2014-09-16 11:50:00,40.73,41.1,40.73,41.09,1428100.0,31.1069,31.3894,31.1069,31.3818,1428100.0
2014-09-16 11:55:00,41.09,41.12,40.87,40.87,3365300.0,31.3818,31.4047,31.2138,31.2138,3365300.0
2014-09-16 12:00:00,40.88,40.92,40.77,40.83,870900.0,31.2214,31.252,31.1374,31.1832,870900.0
2014-09-16 12:05:00,40.83,40.84,40.71,40.71,785600.0,31.1832,31.1909,31.0916,31.0916,785600.0
2014-09-16 12:10:00,40.72,40.72,40.6,40.7,1217800.0,31.0992,31.0992,31.0076,31.084,1217800.0
2014-09-16 12:15:00,40.69,40.8,40.68,40.8,358900.0,31.0763,31.1603,31.0687,31.1603,358900.0
2014-09-16 12:20:00,40.8,40.9,40.8,40.9,258800.0,31.1603,31.2367,31.1603,31.2367,258800.0
2014-09-16 12:25:00,40.9,40.93,40.89,40.93,576800.0,31.2367,31.2596,31.2291,31.2596,576800.0
2014-09-16 12:30:00,40.93,40.96,40.91,40.91,496000.0,31.2596,31.2825,31.2443,31.2443,496000.0
2014-09-16 12:35:00,40.92,40.92,40.84,40.86,194300.0,31.252,31.252,31.1909,31.2061,194300.0
2014-09-16 12:40:00,40.86,40.86,40.75,40.76,507000.0,31.2061,31.2061,31.1221,31.1298,507000.0
2014-09-16 12:45:00,40.76,40.82,40.72,40.79,820300.0,31.1298,31.1756,31.0992,31.1527,820300.0
2014-09-16 12:50:00,40.8,40.8,40.77,40.78,362300.0,31.1603,31.1603,31.1374,31.145,362300.0
2014-09-16 12:55:00,40.78,40.78,40.76,40.77,213800.0,31.145,31.145,31.1298,31.1374,213800.0
2014-09-16 13:00:00,40.78,40.87,40.78,40.87,441700.0,31.145,31.2138,31.145,31.2138,441700.0
2014-09-16 13:05:00,40.87,40.91,40.87,40.9,99400.0,31.2138,31.2443,31.2138,31.2367,99400.0
2014-09-16 13:10:00,40.89,40.94,40.89,40.94,125000.0,31.2291,31.2672,31.2291,31.2672,125000.0
2014-09-16 13:15:00,40.94,40.96,40.93,40.94,227000.0,31.2672,31.2825,31.2596,31.2672,227000.0
2014-09-16 13:20:00,40.94,40.94,40.89,40.9,93100.0,31.2672,31.2672,31.2291,31.2367,93100.0
2014-09-16 13:25:00,40.89,40.9,40.87,40.9,118000.0,31.2291,31.2367,31.2138,31.2367,118000.0
2014-09-16 13:30:00,40.9,40.94,40.89,40.91,51600.0,31.2367,31.2672,31.2291,31.2443,51600.0
2014-09-16 13:35:00,40.91,40.98,40.9,40.98,341200.0,31.2443,31.2978,31.2367,31.2978,341200.0
2014-09-16 13:40:00,40.98,41.0,40.95,40.97,201300.0,31.2978,31.3131,31.2749,31.2902,201300.0
2014-09-16 13:45:00,40.97,41.0,40.96,40.97,229100.0,31.2902,31.3131,31.2825,31.2902,229100.0
2014-09-16 13:50:00,40.96,40.96,40.9,40.93,416000.0,31.2825,31.2825,31.2367,31.2596,416000.0
2014-09-16 13:55:00,40.92,40.92,40.87,40.9,257600.0,31.252,31.252,31.2138,31.2367,257600.0
2014-09-16 14:00:00,40.9,40.91,40.88,40.9,236100.0,31.2367,31.2443,31.2214,31.2367,236100.0
2014-09-16 14:05:00,40.9,40.95,40.89,40.94,123500.0,31.2367,31.2749,31.2291,31.2672,123500.0
2014-09-16 14:10:00,40.93,40.93,40.9,40.9,94500.0,31.2596,31.2596,31.2367,31.2367,94500.0
2014-09-16 14:15:00,40.91,40.94,40.9,40.91,113200.0,31.2443,31.2672,31.2367,31.2443,113200.0
2014-09-16 14:20:00,40.91,40.91,40.89,40.9,77100.0,31.2443,31.2443,31.2291,31.2367,77100.0
2014-09-16 14:25:00,40.89,40.97,40.89,40.97,257600.0,31.2291,31.2902,31.2291,31.2902,257600.0
2014-09-16 14:30:00,40.97,40.98,40.94,40.96,191800.0,31.2902,31.2978,31.2672,31.2825,191800.0
2014-09-16 14:35:00,40.97,40.97,40.95,40.96,120400.0,31.2902,31.2902,31.2749,31.2825,120400.0
2014-09-16 14:40:00,40.96,40.97,40.94,40.94,59500.0,31.2825,31.2902,31.2672,31.2672,59500.0
2014-09-16 14:45:00,40.95,40.96,40.94,40.94,134100.0,31.2749,31.2825,31.2672,31.2672,134100.0
2014-09-16 14:50:00,40.94,40.95,40.89,40.9,298600.0,31.2672,31.2749,31.2291,31.2367,298600.0
2014-09-16 14:55:00,40.9,40.91,40.88,40.89,270200.0,31.2367,31.2443,31.2214,31.2291,270200.0
2014-09-16 15:00:00,40.89,40.9,40.88,40.88,228600.0,31.2291,31.2367,31.2214,31.2214,228600.0
2014-09-16 15:05:00,40.87,40.88,40.86,40.87,294100.0,31.2138,31.2214,31.2061,31.2138,294100.0
2014-09-16 15:10:00,40.87,40.87,40.86,40.86,70800.0,31.2138,31.2138,31.2061,31.2061,70800.0
2014-09-16 15:15:00,40.87,40.9,40.86,40.86,183500.0,31.2138,31.2367,31.2061,31.2061,183500.0
2014-09-16 15:20:00,40.87,40.88,40.85,40.85,142800.0,31.2138,31.2214,31.1985,31.1985,142800.0
2014-09-16 15:25:00,40.85,40.86,40.77,40.78,272700.0,31.1985,31.2061,31.1374,31.145,272700.0
2014-09-16 15:30:00,40.78,40.79,40.72,40.73,409700.0,31.145,31.1527,31.0992,31.1069,409700.0
2014-09-16 15:35:00,40.73,40.73,40.66,40.7,626200.0,31.1069,31.1069,31.0534,31.084,626200.0
2014-09-16 15:40:00,40.71,40.71,40.66,40.71,264500.0,31.0916,31.0916,31.0534,31.0916,264500.0
2014-09-16 15:45:00,40.71,40.72,40.69,40.7,448800.0,31.0916,31.0992,31.0763,31.084,448800.0
2014-09-16 15:50:00,40.7,40.7,40.61,40.63,369300.0,31.084,31.084,31.0152,31.0305,369300.0
2014-09-16 15:55:00,40.62,40.65,40.6,40.62,1280200.0,31.0229,31.0458,31.0076,31.0229,1280200.0
2014-09-17 09:30:00,40.63,40.65,40.53,40.56,318100.0,31.0305,31.0458,30.9541,30.977,318100.0
2014-09-17 09:35:00,40.56,40.64,40.55,40.57,743900.0,30.977,31.0381,30.9694,30.9847,743900.0
2014-09-17 09:40:00,40.57,40.58,40.55,40.57,1471800.0,30.9847,30.9923,30.9694,30.9847,1471800.0
2014-09-17 09:45:00,40.58,40.62,40.57,40.59,284500.0,30.9923,31.0229,30.9847,30.9999,284500.0
2014-09-17 09:50:00,40.59,40.6,40.56,40.56,308300.0,30.9999,31.0076,30.977,30.977,308300.0
2014-09-17 09:55:00,40.56,40.58,40.55,40.58,226300.0,30.977,30.9923,30.9694,30.9923,226300.0
2014-09-17 10:00:00,40.58,40.6,40.57,40.59,243900.0,30.9923,31.0076,30.9847,30.9999,243900.0
2014-09-17 10:05:00,40.58,40.59,40.56,40.57,304400.0,30.9923,30.9999,30.977,30.9847,304400.0
2014-09-17 10:10:00,40.58,40.61,40.57,40.59,436800.0,30.9923,31.0152,30.9847,30.9999,436800.0
2014-09-17 10:15:00,40.59,40.61,40.58,40.61,144600.0,30.9999,31.0152,30.9923,31.0152,144600.0
2014-09-17 10:20:00,40.61,40.61,40.59,40.6,64400.0,31.0152,31.0152,30.9999,31.0076,64400.0
2014-09-17 10:25:00,40.6,40.65,40.59,40.63,169500.0,31.0076,31.0458,30.9999,31.0305,169500.0
2014-09-17 10:30:00,40.62,40.62,40.59,40.61,115100.0,31.0229,31.0229,30.9999,31.0152,115100.0
2014-09-17 10:35:00,40.61,40.61,40.57,40.57,91500.0,31.0152,31.0152,30.9847,30.9847,91500.0
2014-09-17 10:40:00,40.57,40.59,40.56,40.57,112100.0,30.9847,30.9999,30.977,30.9847,112100.0
2014-09-17 10:45:00,40.57,40.57,40.54,40.56,90500.0,30.9847,30.9847,30.9618,30.977,90500.0
2014-09-17 10:50:00,40.56,40.57,40.53,40.53,157500.0,30.977,30.9847,30.9541,30.9541,157500.0
2014-09-17 10:55:00,40.53,40.53,40.51,40.53,168200.0,30.9541,30.9541,30.9388,30.9541,168200.0
2014-09-17 11:00:00,40.52,40.55,40.51,40.55,243100.0,30.9465,30.9694,30.9388,30.9694,243100.0
2014-09-17 11:05:00,40.55,40.56,40.53,40.56,128300.0,30.9694,30.977,30.9541,30.977,128300.0
2014-09-17 11:10:00,40.56,40.58,40.55,40.57,102300.0,30.977,30.9923,30.9694,30.9847,102300.0
2014-09-17 11:15:00,40.58,40.58,40.56,40.57,101800.0,30.9923,30.9923,30.977,30.9847,101800.0
2014-09-17 11:20:00,40.57,40.57,40.54,40.55,149600.0,30.9847,30.9847,30.9618,30.9694,149600.0
2014-09-17 11:25:00,40.55,40.6,40.54,40.59,146100.0,30.9694,31.0076,30.9618,30.9999,146100.0
2014-09-17 11:30:00,40.6,40.6,40.53,40.54,124700.0,31.0076,31.0076,30.9541,30.9618,124700.0
2014-09-17 11:35:00,40.55,40.55,40.52,40.54,92200.0,30.9694,30.9694,30.9465,30.9618,92200.0
2014-09-17 11:40:00,40.54,40.57,40.53,40.54,77500.0,30.9618,30.9847,30.9541,30.9618,77500.0
2014-09-17 11:45:00,40.54,40.55,40.53,40.53,47200.0,30.9618,30.9694,30.9541,30.9541,47200.0
2014-09-17 11:50:00,40.54,40.54,40.51,40.53,95800.0,30.9618,30.9618,30.9388,30.9541,95800.0
2014-09-17 11:55:00,40.54,40.54,40.5,40.5,43600.0,30.9618,30.9618,30.9312,30.9312,43600.0
2014-09-17 12:00:00,40.5,40.51,40.48,40.49,82100.0,30.9312,30.9388,30.9159,30.9236,82100.0
2014-09-17 12:05:00,40.49,40.49,40.47,40.47,70300.0,30.9236,30.9236,30.9083,30.9083,70300.0
2014-09-17 12:10:00,40.47,40.48,40.46,40.47,63400.0,30.9083,30.9159,30.9007,30.9083,63400.0
2014-09-17 12:15:00,40.46,40.47,40.46,40.47,74100.0,30.9007,30.9083,30.9007,30.9083,74100.0
2014-09-17 12:20:00,40.46,40.48,40.44,40.46,258300.0,30.9007,30.9159,30.8854,30.9007,258300.0
2014-09-17 12:25:00,40.46,40.47,40.43,40.45,127300.0,30.9007,30.9083,30.8777,30.893,127300.0
2014-09-17 12:30:00,40.45,40.45,40.44,40.45,173900.0,30.893,30.893,30.8854,30.893,173900.0
2014-09-17 12:35:00,40.45,40.47,40.44,40.46,113700.0,30.893,30.9083,30.8854,30.9007,113700.0
2014-09-17 12:40:00,40.46,40.48,40.46,40.48,75500.0,30.9007,30.9159,30.9007,30.9159,75500.0
2014-09-17 12:45:00,40.48,40.51,40.47,40.48,187100.0,30.9159,30.9388,30.9083,30.9159,187100.0
2014-09-17 12:50:00,40.47,40.48,40.47,40.47,60000.0,30.9083,30.9159,30.9083,30.9083,60000.0
2014-09-17 12:55:00,40.48,40.48,40.44,40.44,184700.0,30.9159,30.9159,30.8854,30.8854,184700.0
2014-09-17 13:00:00,40.45,40.46,40.44,40.45,153200.0,30.893,30.9007,30.8854,30.893,153200.0
2014-09-17 13:05:00,40.46,40.46,40.43,40.44,124500.0,30.9007,30.9007,30.8777,30.8854,124500.0
2014-09-17 13:10:00,40.44,40.46,40.44,40.45,64400.0,30.8854,30.9007,30.8854,30.893,64400.0
2014-09-17 13:15:00,40.45,40.46,40.45,40.45,66600.0,30.893,30.9007,30.893,30.893,66600.0
2014-09-17 13:20:00,40.45,40.45,40.42,40.43,112000.0,30.893,30.893,30.8701,30.8777,112000.0
2014-09-17 13:25:00,40.42,40.43,40.41,40.41,58900.0,30.8701,30.8777,30.8625,30.8625,58900.0
2014-09-17 13:30:00,40.42,40.42,40.4,40.4,144000.0,30.8701,30.8701,30.8548,30.8548,144000.0
2014-09-17 13:35:00,40.41,40.41,40.34,40.36,653600.0,30.8625,30.8625,30.809,30.8243,653600.0
2014-09-17 13:40:00,40.37,40.42,40.37,40.42,114300.0,30.8319,30.8701,30.8319,30.8701,114300.0
2014-09-17 13:45:00,40.42,40.43,40.4,40.43,80000.0,30.8701,30.8777,30.8548,30.8777,80000.0
2014-09-17 13:50:00,40.43,40.45,40.43,40.45,63700.0,30.8777,30.893,30.8777,30.893,63700.0
2014-09-17 13:55:00,40.45,40.45,40.4,40.41,84400.0,30.893,30.893,30.8548,30.8625,84400.0
2014-09-17 14:00:00,40.4,40.47,40.21,40.29,731500.0,30.8548,30.9083,30.7097,30.7708,731500.0
2014-09-17 14:05:00,40.28,40.41,40.28,40.32,280500.0,30.7632,30.8625,30.7632,30.7937,280500.0
2014-09-17 14:10:00,40.33,40.53,40.32,40.49,910800.0,30.8014,30.9541,30.7937,30.9236,910800.0
2014-09-17 14:15:00,40.49,40.5,40.43,40.5,300400.0,30.9236,30.9312,30.8777,30.9312,300400.0
2014-09-17 14:20:00,40.51,40.59,40.49,40.59,162600.0,30.9388,30.9999,30.9236,30.9999,162600.0
2014-09-17 14:25:00,40.59,40.63,40.57,40.61,129300.0,30.9999,31.0305,30.9847,31.0152,129300.0
2014-09-17 14:30:00,40.61,40.61,40.53,40.57,224200.0,31.0152,31.0152,30.9541,30.9847,224200.0
2014-09-17 14:35:00,40.56,40.57,40.47,40.48,214900.0,30.977,30.9847,30.9083,30.9159,214900.0
2014-09-17 14:40:00,40.47,40.5,40.43,40.45,292900.0,30.9083,30.9312,30.8777,30.893,292900.0
2014-09-17 14:45:00,40.44,40.48,40.42,40.45,203700.0,30.8854,30.9159,30.8701,30.893,203700.0
2014-09-17 14:50:00,40.46,40.53,40.46,40.53,153800.0,30.9007,30.9541,30.9007,30.9541,153800.0
2014-09-17 14:55:00,40.53,40.54,40.49,40.54,121200.0,30.9541,30.9618,30.9236,30.9618,121200.0
2014-09-17 15:00:00,40.53,40.62,40.53,40.61,390600.0,30.9541,31.0229,30.9541,31.0152,390600.0
2014-09-17 15:05:00,40.61,40.66,40.6,40.64,204800.0,31.0152,31.0534,31.0076,31.0381,204800.0
2014-09-17 15:10:00,40.64,40.67,40.63,40.67,235100.0,31.0381,31.061,31.0305,31.061,235100.0
2014-09-17 15:15:00,40.67,40.69,40.66,40.67,148700.0,31.061,31.0763,31.0534,31.061,148700.0
2014-09-17 15:20:00,40.67,40.68,40.52,40.54,164200.0,31.061,31.0687,30.9465,30.9618,164200.0
2014-09-17 15:25:00,40.55,40.55,40.51,40.52,169800.0,30.9694,30.9694,30.9388,30.9465,169800.0
2014-09-17 15:30:00,40.52,40.53,40.4,40.4,244500.0,30.9465,30.9541,30.8548,30.8548,244500.0
2014-09-17 15:35:00,40.4,40.42,40.3,40.32,656700.0,30.8548,30.8701,30.7785,30.7937,656700.0
2014-09-17 15:40:00,40.32,40.35,40.31,40.34,408300.0,30.7937,30.8166,30.7861,30.809,408300.0
2014-09-17 15:45:00,40.34,40.34,40.3,40.34,367800.0,30.809,30.809,30.7785,30.809,367800.0
2014-09-17 15:50:00,40.34,40.38,40.34,40.37,476600.0,30.809,30.8396,30.809,30.8319,476600.0
2014-09-17 15:55:00,40.37,40.41,40.34,40.34,1365000.0,30.8319,30.8625,30.809,30.809,1365000.0
2014-09-18 09:30:00,40.3,40.35,40.28,40.29,483800.0,30.7785,30.8166,30.7632,30.7708,483800.0
2014-09-18 09:35:00,40.3,40.3,40.25,40.27,393600.0,30.7785,30.7785,30.7403,30.7555,393600.0
2014-09-18 09:40:00,40.27,40.29,40.26,40.29,167500.0,30.7555,30.7708,30.7479,30.7708,167500.0
2014-09-18 09:45:00,40.29,40.3,40.27,40.29,119700.0,30.7708,30.7785,30.7555,30.7708,119700.0
2014-09-18 09:50:00,40.29,40.31,40.28,40.3,198500.0,30.7708,30.7861,30.7632,30.7785,198500.0
2014-09-18 09:55:00,40.3,40.31,40.27,40.27,201300.0,30.7785,30.7861,30.7555,30.7555,201300.0
2014-09-18 10:00:00,40.27,40.3,40.26,40.3,148500.0,30.7555,30.7785,30.7479,30.7785,148500.0
2014-09-18 10:05:00,40.3,40.32,40.26,40.32,379200.0,30.7785,30.7937,30.7479,30.7937,379200.0
2014-09-18 10:10:00,40.32,40.32,40.29,40.3,283100.0,30.7937,30.7937,30.7708,30.7785,283100.0
2014-09-18 10:15:00,40.3,40.33,40.3,40.31,189100.0,30.7785,30.8014,30.7785,30.7861,189100.0
2014-09-18 10:20:00,40.32,40.34,40.29,40.3,247100.0,30.7937,30.809,30.7708,30.7785,247100.0
2014-09-18 10:25:00,40.3,40.32,40.25,40.28,291800.0,30.7785,30.7937,30.7403,30.7632,291800.0
2014-09-18 10:30:00,40.27,40.33,40.27,40.33,171500.0,30.7555,30.8014,30.7555,30.8014,171500.0
2014-09-18 10:35:00,40.33,40.34,40.31,40.34,243300.0,30.8014,30.809,30.7861,30.809,243300.0
2014-09-18 10:40:00,40.34,40.37,40.32,40.36,176400.0,30.809,30.8319,30.7937,30.8243,176400.0
2014-09-18 10:45:00,40.36,40.38,40.34,40.37,146700.0,30.8243,30.8396,30.809,30.8319,146700.0
2014-09-18 10:50:00,40.37,40.37,40.33,40.34,523600.0,30.8319,30.8319,30.8014,30.809,523600.0
2014-09-18 10:55:00,40.34,40.34,40.32,40.33,113200.0,30.809,30.809,30.7937,30.8014,113200.0
2014-09-18 11:00:00,40.33,40.33,40.3,40.3,119400.0,30.8014,30.8014,30.7785,30.7785,119400.0
2014-09-18 11:05:00,40.31,40.31,40.3,40.3,111800.0,30.7861,30.7861,30.7785,30.7785,111800.0
2014-09-18 11:10:00,40.31,40.31,40.27,40.28,100400.0,30.7861,30.7861,30.7555,30.7632,100400.0
2014-09-18 11:15:00,40.28,40.29,40.23,40.23,170900.0,30.7632,30.7708,30.725,30.725,170900.0
2014-09-18 11:20:00,40.23,40.26,40.22,40.26,154500.0,30.725,30.7479,30.7174,30.7479,154500.0
2014-09-18 11:25:00,40.26,40.27,40.24,40.24,106700.0,30.7479,30.7555,30.7326,30.7326,106700.0
2014-09-18 11:30:00,40.24,40.28,40.23,40.28,71900.0,30.7326,30.7632,30.725,30.7632,71900.0
2014-09-18 11:35:00,40.28,40.28,40.22,40.22,134300.0,30.7632,30.7632,30.7174,30.7174,134300.0
2014-09-18 11:40:00,40.22,40.23,40.2,40.23,123300.0,30.7174,30.725,30.7021,30.725,123300.0
2014-09-18 11:45:00,40.23,40.23,40.22,40.23,26000.0,30.725,30.725,30.7174,30.725,26000.0
2014-09-18 11:50:00,40.23,40.24,40.22,40.23,70900.0,30.725,30.7326,30.7174,30.725,70900.0
2014-09-18 11:55:00,40.23,40.25,40.23,40.23,68400.0,30.725,30.7403,30.725,30.725,68400.0
2014-09-18 12:00:00,40.23,40.25,40.22,40.24,192200.0,30.725,30.7403,30.7174,30.7326,192200.0
2014-09-18 12:05:00,40.25,40.27,40.24,40.25,100700.0,30.7403,30.7555,30.7326,30.7403,100700.0
2014-09-18 12:10:00,40.25,40.27,40.25,40.25,106600.0,30.7403,30.7555,30.7403,30.7403,106600.0
2014-09-18 12:15:00,40.25,40.27,40.25,40.25,48100.0,30.7403,30.7555,30.7403,30.7403,48100.0
2014-09-18 12:20:00,40.26,40.26,40.25,40.26,23200.0,30.7479,30.7479,30.7403,30.7479,23200.0
2014-09-18 12:25:00,40.26,40.26,40.24,40.24,48900.0,30.7479,30.7479,30.7326,30.7326,48900.0
2014-09-18 12:30:00,40.24,40.26,40.24,40.25,56100.0,30.7326,30.7479,30.7326,30.7403,56100.0
2014-09-18 12:35:00,40.25,40.26,40.24,40.25,71400.0,30.7403,30.7479,30.7326,30.7403,71400.0
2014-09-18 12:40:00,40.24,40.25,40.23,40.23,35100.0,30.7326,30.7403,30.725,30.725,35100.0
2014-09-18 12:45:00,40.23,40.25,40.23,40.25,18400.0,30.725,30.7403,30.725,30.7403,18400.0
2014-09-18 12:50:00,40.25,40.25,40.22,40.23,95200.0,30.7403,30.7403,30.7174,30.725,95200.0
2014-09-18 12:55:00,40.23,40.26,40.23,40.26,55400.0,30.725,30.7479,30.725,30.7479,55400.0
2014-09-18 13:00:00,40.26,40.26,40.25,40.26,82900.0,30.7479,30.7479,30.7403,30.7479,82900.0
2014-09-18 13:05:00,40.26,40.26,40.24,40.24,58900.0,30.7479,30.7479,30.7326,30.7326,58900.0
2014-09-18 13:10:00,40.24,40.24,40.22,40.22,87500.0,30.7326,30.7326,30.7174,30.7174,87500.0
2014-09-18 13:15:00,40.21,40.22,40.21,40.21,85600.0,30.7097,30.7174,30.7097,30.7097,85600.0
2014-09-18 13:20:00,40.21,40.22,40.21,40.21,19900.0,30.7097,30.7174,30.7097,30.7097,19900.0
2014-09-18 13:25:00,40.22,40.22,40.21,40.21,24700.0,30.7174,30.7174,30.7097,30.7097,24700.0
2014-09-18 13:30:00,40.22,40.22,40.21,40.22,38300.0,30.7174,30.7174,30.7097,30.7174,38300.0
2014-09-18 13:35:00,40.22,40.26,40.21,40.25,367300.0,30.7174,30.7479,30.7097,30.7403,367300.0
2014-09-18 13:40:00,40.25,40.26,40.24,40.25,161500.0,30.7403,30.7479,30.7326,30.7403,161500.0
2014-09-18 13:45:00,40.25,40.27,40.25,40.27,50600.0,30.7403,30.7555,30.7403,30.7555,50600.0
2014-09-18 13:50:00,40.27,40.27,40.24,40.25,101800.0,30.7555,30.7555,30.7326,30.7403,101800.0
2014-09-18 13:55:00,40.25,40.25,40.23,40.23,61800.0,30.7403,30.7403,30.725,30.725,61800.0
2014-09-18 14:00:00,40.23,40.26,40.23,40.26,48700.0,30.725,30.7479,30.725,30.7479,48700.0
2014-09-18 14:05:00,40.26,40.27,40.26,40.27,36200.0,30.7479,30.7555,30.7479,30.7555,36200.0
2014-09-18 14:10:00,40.27,40.29,40.27,40.29,72900.0,30.7555,30.7708,30.7555,30.7708,72900.0
2014-09-18 14:15:00,40.29,40.3,40.26,40.27,110100.0,30.7708,30.7785,30.7479,30.7555,110100.0
2014-09-18 14:20:00,40.27,40.27,40.24,40.25,32500.0,30.7555,30.7555,30.7326,30.7403,32500.0
2014-09-18 14:25:00,40.25,40.28,40.25,40.27,27800.0,30.7403,30.7632,30.7403,30.7555,27800.0
2014-09-18 14:30:00,40.28,40.31,40.27,40.3,99900.0,30.7632,30.7861,30.7555,30.7785,99900.0
2014-09-18 14:35:00,40.3,40.34,40.3,40.33,348600.0,30.7785,30.809,30.7785,30.8014,348600.0
2014-09-18 14:40:00,40.33,40.33,40.3,40.3,68200.0,30.8014,30.8014,30.7785,30.7785,68200.0
2014-09-18 14:45:00,40.3,40.32,40.3,40.3,78300.0,30.7785,30.7937,30.7785,30.7785,78300.0
2014-09-18 14:50:00,40.3,40.31,40.28,40.28,65100.0,30.7785,30.7861,30.7632,30.7632,65100.0
2014-09-18 14:55:00,40.28,40.29,40.27,40.27,133600.0,30.7632,30.7708,30.7555,30.7555,133600.0
2014-09-18 15:00:00,40.27,40.3,40.27,40.3,72700.0,30.7555,30.7785,30.7555,30.7785,72700.0
2014-09-18 15:05:00,40.3,40.33,40.29,40.33,114300.0,30.7785,30.8014,30.7708,30.8014,114300.0
2014-09-18 15:10:00,40.33,40.34,40.3,40.31,220800.0,30.8014,30.809,30.7785,30.7861,220800.0
2014-09-18 15:15:00,40.32,40.35,40.31,40.35,120900.0,30.7937,30.8166,30.7861,30.8166,120900.0
2014-09-18 15:20:00,40.34,40.35,40.33,40.33,50800.0,30.809,30.8166,30.8014,30.8014,50800.0
2014-09-18 15:25:00,40.34,40.34,40.32,40.32,164000.0,30.809,30.809,30.7937,30.7937,164000.0
2014-09-18 15:30:00,40.32,40.32,40.31,40.31,85600.0,30.7937,30.7937,30.7861,30.7861,85600.0
2014-09-18 15:35:00,40.32,40.33,40.31,40.33,173700.0,30.7937,30.8014,30.7861,30.8014,173700.0
2014-09-18 15:40:00,40.33,40.33,40.3,40.3,147000.0,30.8014,30.8014,30.7785,30.7785,147000.0
2014-09-18 15:45:00,40.3,40.34,40.29,40.34,318400.0,30.7785,30.809,30.7708,30.809,318400.0
2014-09-18 15:50:00,40.34,40.34,40.28,40.29,575100.0,30.809,30.809,30.7632,30.7708,575100.0
2014-09-18 15:55:00,40.29,40.3,40.26,40.28,1351800.0,30.7708,30.7785,30.7479,30.7632,1351800.0
2014-09-19 09:30:00,40.25,40.29,40.21,40.21,222700.0,30.7403,30.7708,30.7097,30.7097,222700.0
2014-09-19 09:35:00,40.22,40.24,40.19,40.19,112700.0,30.7174,30.7326,30.6944,30.6944,112700.0
2014-09-19 09:40:00,40.19,40.2,40.1,40.12,425100.0,30.6944,30.7021,30.6257,30.641,425100.0
2014-09-19 09:45:00,40.13,40.18,40.11,40.18,162200.0,30.6486,30.6868,30.6333,30.6868,162200.0
2014-09-19 09:50:00,40.19,40.2,40.16,40.16,129200.0,30.6944,30.7021,30.6715,30.6715,129200.0
2014-09-19 09:55:00,40.16,40.17,40.15,40.15,235100.0,30.6715,30.6792,30.6639,30.6639,235100.0
2014-09-19 10:00:00,40.16,40.19,40.15,40.19,100400.0,30.6715,30.6944,30.6639,30.6944,100400.0
2014-09-19 10:05:00,40.18,40.2,40.18,40.19,68300.0,30.6868,30.7021,30.6868,30.6944,68300.0
2014-09-19 10:10:00,40.2,40.2,40.16,40.17,272900.0,30.7021,30.7021,30.6715,30.6792,272900.0
2014-09-19 10:15:00,40.16,40.16,40.12,40.13,277100.0,30.6715,30.6715,30.641,30.6486,277100.0
2014-09-19 10:20:00,40.13,40.14,40.11,40.14,146800.0,30.6486,30.6563,30.6333,30.6563,146800.0
2014-09-19 10:25:00,40.14,40.15,40.11,40.11,256100.0,30.6563,30.6639,30.6333,30.6333,256100.0
2014-09-19 10:30:00,40.11,40.12,40.06,40.07,364000.0,30.6333,30.641,30.5952,30.6028,364000.0
2014-09-19 10:35:00,40.07,40.07,40.06,40.07,84900.0,30.6028,30.6028,30.5952,30.6028,84900.0
2014-09-19 10:40:00,40.06,40.07,40.03,40.04,215600.0,30.5952,30.6028,30.5722,30.5799,215600.0
2014-09-19 10:45:00,40.05,40.05,39.99,40.0,582600.0,30.5875,30.5875,30.5417,30.5493,582600.0
2014-09-19 10:50:00,40.01,40.03,40.0,40.03,129600.0,30.557,30.5722,30.5493,30.5722,129600.0
2014-09-19 10:55:00,40.03,40.03,40.01,40.02,286600.0,30.5722,30.5722,30.557,30.5646,286600.0
2014-09-19 11:00:00,40.02,40.06,40.02,40.05,69000.0,30.5646,30.5952,30.5646,30.5875,69000.0
2014-09-19 11:05:00,40.06,40.07,40.05,40.06,103900.0,30.5952,30.6028,30.5875,30.5952,103900.0
2014-09-19 11:10:00,40.07,40.07,40.04,40.04,199500.0,30.6028,30.6028,30.5799,30.5799,199500.0
2014-09-19 11:15:00,40.03,40.03,39.98,39.99,304700.0,30.5722,30.5722,30.5341,30.5417,304700.0
2014-09-19 11:20:00,39.99,40.0,39.95,39.99,321600.0,30.5417,30.5493,30.5112,30.5417,321600.0
2014-09-19 11:25:00,39.99,40.0,39.97,39.97,182600.0,30.5417,30.5493,30.5264,30.5264,182600.0
2014-09-19 11:30:00,39.97,39.97,39.89,39.92,395300.0,30.5264,30.5264,30.4653,30.4882,395300.0
2014-09-19 11:35:00,39.92,39.92,39.75,39.76,2033400.0,30.4882,30.4882,30.3584,30.366,2033400.0
2014-09-19 11:40:00,39.76,39.84,39.71,39.83,741300.0,30.366,30.4271,30.3279,30.4195,741300.0
2014-09-19 11:45:00,39.84,39.84,39.79,39.8,446800.0,30.4271,30.4271,30.389,30.3966,446800.0
2014-09-19 11:50:00,39.8,39.86,39.8,39.85,293000.0,30.3966,30.4424,30.3966,30.4348,293000.0
2014-09-19 11:55:00,39.85,39.91,39.84,39.9,285300.0,30.4348,30.4806,30.4271,30.473,285300.0
2014-09-19 12:00:00,39.91,39.94,39.87,39.88,660100.0,30.4806,30.5035,30.4501,30.4577,660100.0
2014-09-19 12:05:00,39.87,39.89,39.79,39.81,444500.0,30.4501,30.4653,30.389,30.4042,444500.0
2014-09-19 12:10:00,39.81,39.84,39.81,39.83,144400.0,30.4042,30.4271,30.4042,30.4195,144400.0
2014-09-19 12:15:00,39.83,39.86,39.81,39.86,164400.0,30.4195,30.4424,30.4042,30.4424,164400.0
2014-09-19 12:20:00,39.86,39.87,39.84,39.87,41800.0,30.4424,30.4501,30.4271,30.4501,41800.0
2014-09-19 12:25:00,39.87,39.91,39.86,39.91,187400.0,30.4501,30.4806,30.4424,30.4806,187400.0
2014-09-19 12:30:00,39.91,39.92,39.88,39.9,413500.0,30.4806,30.4882,30.4577,30.473,413500.0
2014-09-19 12:35:00,39.9,39.93,39.9,39.92,56800.0,30.473,30.4959,30.473,30.4882,56800.0
2014-09-19 12:40:00,39.92,39.93,39.86,39.88,167300.0,30.4882,30.4959,30.4424,30.4577,167300.0
2014-09-19 12:45:00,39.88,39.88,39.84,39.85,167900.0,30.4577,30.4577,30.4271,30.4348,167900.0
2014-09-19 12:50:00,39.85,39.86,39.78,39.79,750300.0,30.4348,30.4424,30.3813,30.389,750300.0
2014-09-19 12:55:00,39.79,39.8,39.78,39.8,319500.0,30.389,30.3966,30.3813,30.3966,319500.0
2014-09-19 13:00:00,39.8,39.8,39.78,39.79,602100.0,30.3966,30.3966,30.3813,30.389,602100.0
2014-09-19 13:05:00,39.8,39.8,39.79,39.8,118800.0,30.3966,30.3966,30.389,30.3966,118800.0
2014-09-19 13:10:00,39.8,39.81,39.73,39.77,362600.0,30.3966,30.4042,30.3431,30.3737,362600.0
2014-09-19 13:15:00,39.77,39.8,39.76,39.79,94100.0,30.3737,30.3966,30.366,30.389,94100.0
2014-09-19 13:20:00,39.79,39.83,39.78,39.83,259400.0,30.389,30.4195,30.3813,30.4195,259400.0
2014-09-19 13:25:00,39.83,39.84,39.83,39.84,70400.0,30.4195,30.4271,30.4195,30.4271,70400.0
2014-09-19 13:30:00,39.84,39.88,39.84,39.88,120400.0,30.4271,30.4577,30.4271,30.4577,120400.0
2014-09-19 13:35:00,39.88,39.89,39.87,39.89,126700.0,30.4577,30.4653,30.4501,30.4653,126700.0
2014-09-19 13:40:00,39.89,39.89,39.87,39.87,64600.0,30.4653,30.4653,30.4501,30.4501,64600.0
2014-09-19 13:45:00,39.87,39.91,39.86,39.91,142200.0,30.4501,30.4806,30.4424,30.4806,142200.0
2014-09-19 13:50:00,39.91,39.96,39.9,39.95,135400.0,30.4806,30.5188,30.473,30.5112,135400.0
2014-09-19 13:55:00,39.95,39.99,39.94,39.95,676900.0,30.5112,30.5417,30.5035,30.5112,676900.0
2014-09-19 14:00:00,39.95,39.96,39.91,39.92,90100.0,30.5112,30.5188,30.4806,30.4882,90100.0
2014-09-19 14:05:00,39.92,39.92,39.91,39.92,63200.0,30.4882,30.4882,30.4806,30.4882,63200.0
2014-09-19 14:10:00,39.92,39.92,39.91,39.91,50800.0,30.4882,30.4882,30.4806,30.4806,50800.0
2014-09-19 14:15:00,39.92,39.94,39.91,39.93,125600.0,30.4882,30.5035,30.4806,30.4959,125600.0
2014-09-19 14:20:00,39.93,39.95,39.93,39.94,157200.0,30.4959,30.5112,30.4959,30.5035,157200.0
2014-09-19 14:25:00,39.94,39.97,39.94,39.97,63400.0,30.5035,30.5264,30.5035,30.5264,63400.0
2014-09-19 14:30:00,39.97,39.97,39.93,39.94,112200.0,30.5264,30.5264,30.4959,30.5035,112200.0
2014-09-19 14:35:00,39.94,39.98,39.93,39.98,88500.0,30.5035,30.5341,30.4959,30.5341,88500.0
2014-09-19 14:40:00,39.98,39.98,39.93,39.96,344700.0,30.5341,30.5341,30.4959,30.5188,344700.0
2014-09-19 14:45:00,39.96,39.98,39.95,39.98,75700.0,30.5188,30.5341,30.5112,30.5341,75700.0
2014-09-19 14:50:00,39.98,39.98,39.96,39.96,64600.0,30.5341,30.5341,30.5188,30.5188,64600.0
2014-09-19 14:55:00,39.97,39.98,39.94,39.97,117300.0,30.5264,30.5341,30.5035,30.5264,117300.0
2014-09-19 15:00:00,39.97,39.98,39.97,39.98,59900.0,30.5264,30.5341,30.5264,30.5341,59900.0
2014-09-19 15:05:00,39.98,39.98,39.96,39.97,99600.0,30.5341,30.5341,30.5188,30.5264,99600.0
2014-09-19 15:10:00,39.97,39.98,39.96,39.98,63300.0,30.5264,30.5341,30.5188,30.5341,63300.0
2014-09-19 15:15:00,39.98,39.99,39.97,39.98,119100.0,30.5341,30.5417,30.5264,30.5341,119100.0
2014-09-19 15:20:00,39.98,39.98,39.95,39.96,87200.0,30.5341,30.5341,30.5112,30.5188,87200.0
2014-09-19 15:25:00,39.96,39.97,39.95,39.97,84700.0,30.5188,30.5264,30.5112,30.5264,84700.0
2014-09-19 15:30:00,39.97,39.97,39.96,39.97,70200.0,30.5264,30.5264,30.5188,30.5264,70200.0
2014-09-19 15:35:00,39.97,39.97,39.96,39.97,100900.0,30.5264,30.5264,30.5188,30.5264,100900.0
2014-09-19 15:40:00,39.97,39.97,39.94,39.96,239700.0,30.5264,30.5264,30.5035,30.5188,239700.0
2014-09-19 15:45:00,39.96,39.96,39.93,39.93,249600.0,30.5188,30.5188,30.4959,30.4959,249600.0
2014-09-19 15:50:00,39.93,39.95,39.91,39.91,625900.0,30.4959,30.5112,30.4806,30.4806,625900.0
2014-09-19 15:55:00,39.91,39.92,39.86,39.87,1932400.0,30.4806,30.4882,30.4424,30.4501,1932400.0
2014-09-22 09:30:00,39.53,39.57,39.48,39.48,580000.0,30.1904,30.2209,30.1522,30.1522,580000.0
2014-09-22 09:35:00,39.48,39.5,39.42,39.42,296700.0,30.1522,30.1675,30.1064,30.1064,296700.0
2014-09-22 09:40:00,39.42,39.42,39.33,39.35,840400.0,30.1064,30.1064,30.0376,30.0529,840400.0
2014-09-22 09:45:00,39.34,39.41,39.34,39.4,705500.0,30.0453,30.0987,30.0453,30.0911,705500.0
2014-09-22 09:50:00,39.4,39.41,39.38,39.39,175800.0,30.0911,30.0987,30.0758,30.0835,175800.0
2014-09-22 09:55:00,39.39,39.42,39.37,39.41,213600.0,30.0835,30.1064,30.0682,30.0987,213600.0
2014-09-22 10:00:00,39.41,39.42,39.37,39.4,162500.0,30.0987,30.1064,30.0682,30.0911,162500.0
2014-09-22 10:05:00,39.4,39.44,39.4,39.44,130300.0,30.0911,30.1216,30.0911,30.1216,130300.0
2014-09-22 10:10:00,39.44,39.44,39.41,39.41,210400.0,30.1216,30.1216,30.0987,30.0987,210400.0
2014-09-22 10:15:00,39.42,39.42,39.38,39.38,304500.0,30.1064,30.1064,30.0758,30.0758,304500.0
2014-09-22 10:20:00,39.38,39.38,39.35,39.36,219600.0,30.0758,30.0758,30.0529,30.0605,219600.0
2014-09-22 10:25:00,39.37,39.37,39.35,39.36,463000.0,30.0682,30.0682,30.0529,30.0605,463000.0
2014-09-22 10:30:00,39.37,39.37,39.33,39.35,521900.0,30.0682,30.0682,30.0376,30.0529,521900.0
2014-09-22 10:35:00,39.35,39.36,39.33,39.34,400900.0,30.0529,30.0605,30.0376,30.0453,400900.0
2014-09-22 10:40:00,39.34,39.34,39.31,39.31,194300.0,30.0453,30.0453,30.0224,30.0224,194300.0
2014-09-22 10:45:00,39.32,39.34,39.31,39.33,521600.0,30.03,30.0453,30.0224,30.0376,521600.0
2014-09-22 10:50:00,39.33,39.34,39.29,39.3,502000.0,30.0376,30.0453,30.0071,30.0147,502000.0
2014-09-22 10:55:00,39.3,39.32,39.29,39.3,278900.0,30.0147,30.03,30.0071,30.0147,278900.0
2014-09-22 11:00:00,39.3,39.32,39.29,39.31,215900.0,30.0147,30.03,30.0071,30.0224,215900.0
2014-09-22 11:05:00,39.32,39.33,39.31,39.32,66600.0,30.03,30.0376,30.0224,30.03,66600.0
2014-09-22 11:10:00,39.33,39.33,39.31,39.31,268000.0,30.0376,30.0376,30.0224,30.0224,268000.0
2014-09-22 11:15:00,39.31,39.34,39.3,39.3,307900.0,30.0224,30.0453,30.0147,30.0147,307900.0
2014-09-22 11:20:00,39.31,39.33,39.3,39.33,221100.0,30.0224,30.0376,30.0147,30.0376,221100.0
2014-09-22 11:25:00,39.33,39.36,39.32,39.34,256300.0,30.0376,30.0605,30.03,30.0453,256300.0
2014-09-22 11:30:00,39.34,39.35,39.31,39.34,234500.0,30.0453,30.0529,30.0224,30.0453,234500.0
2014-09-22 11:35:00,39.34,39.35,39.33,39.34,254900.0,30.0453,30.0529,30.0376,30.0453,254900.0
2014-09-22 11:40:00,39.34,39.36,39.33,39.34,99900.0,30.0453,30.0605,30.0376,30.0453,99900.0
2014-09-22 11:45:00,39.34,39.35,39.31,39.32,166500.0,30.0453,30.0529,30.0224,30.03,166500.0
2014-09-22 11:50:00,39.33,39.33,39.3,39.32,65400.0,30.0376,30.0376,30.0147,30.03,65400.0
2014-09-22 11:55:00,39.31,39.34,39.31,39.33,188200.0,30.0224,30.0453,30.0224,30.0376,188200.0
2014-09-22 12:00:00,39.34,39.34,39.29,39.32,85900.0,30.0453,30.0453,30.0071,30.03,85900.0
2014-09-22 12:05:00,39.32,39.33,39.28,39.29,255100.0,30.03,30.0376,29.9994,30.0071,255100.0
2014-09-22 12:10:00,39.28,39.28,39.21,39.21,289000.0,29.9994,29.9994,29.946,29.946,289000.0
2014-09-22 12:15:00,39.21,39.23,39.2,39.2,237800.0,29.946,29.9613,29.9384,29.9384,237800.0
2014-09-22 12:20:00,39.2,39.22,39.2,39.21,116100.0,29.9384,29.9536,29.9384,29.946,116100.0
2014-09-22 12:25:00,39.22,39.25,39.22,39.24,134400.0,29.9536,29.9765,29.9536,29.9689,134400.0
2014-09-22 12:30:00,39.24,39.26,39.19,39.21,156100.0,29.9689,29.9842,29.9307,29.946,156100.0
2014-09-22 12:35:00,39.22,39.23,39.18,39.18,125100.0,29.9536,29.9613,29.9231,29.9231,125100.0
2014-09-22 12:40:00,39.19,39.22,39.17,39.21,311400.0,29.9307,29.9536,29.9154,29.946,311400.0
2014-09-22 12:45:00,39.22,39.26,39.22,39.26,147000.0,29.9536,29.9842,29.9536,29.9842,147000.0
2014-09-22 12:50:00,39.26,39.26,39.24,39.24,96500.0,29.9842,29.9842,29.9689,29.9689,96500.0
2014-09-22 12:55:00,39.25,39.25,39.23,39.23,35000.0,29.9765,29.9765,29.9613,29.9613,35000.0
2014-09-22 13:00:00,39.23,39.24,39.21,39.21,112700.0,29.9613,29.9689,29.946,29.946,112700.0
2014-09-22 13:05:00,39.21,39.24,39.21,39.23,138000.0,29.946,29.9689,29.946,29.9613,138000.0
2014-09-22 13:10:00,39.23,39.25,39.21,39.24,111300.0,29.9613,29.9765,29.946,29.9689,111300.0
2014-09-22 13:15:00,39.24,39.25,39.22,39.25,32700.0,29.9689,29.9765,29.9536,29.9765,32700.0
2014-09-22 13:20:00,39.25,39.25,39.21,39.22,158600.0,29.9765,29.9765,29.946,29.9536,158600.0
2014-09-22 13:25:00,39.22,39.23,39.17,39.21,2448300.0,29.9536,29.9613,29.9154,29.946,2448300.0
2014-09-22 13:30:00,39.22,39.22,39.19,39.19,94300.0,29.9536,29.9536,29.9307,29.9307,94300.0
2014-09-22 13:35:00,39.19,39.2,39.17,39.19,143800.0,29.9307,29.9384,29.9154,29.9307,143800.0
2014-09-22 13:40:00,39.19,39.19,39.17,39.17,125700.0,29.9307,29.9307,29.9154,29.9154,125700.0
2014-09-22 13:45:00,39.18,39.2,39.17,39.2,83400.0,29.9231,29.9384,29.9154,29.9384,83400.0
2014-09-22 13:50:00,39.2,39.2,39.15,39.17,1681500.0,29.9384,29.9384,29.9002,29.9154,1681500.0
2014-09-22 13:55:00,39.17,39.18,39.13,39.14,426900.0,29.9154,29.9231,29.8849,29.8925,426900.0
2014-09-22 14:00:00,39.14,39.15,39.14,39.15,80500.0,29.8925,29.9002,29.8925,29.9002,80500.0
2014-09-22 14:05:00,39.14,39.15,39.12,39.14,156100.0,29.8925,29.9002,29.8773,29.8925,156100.0
2014-09-22 14:10:00,39.14,39.16,39.12,39.13,196700.0,29.8925,29.9078,29.8773,29.8849,196700.0
2014-09-22 14:15:00,39.13,39.14,39.12,39.13,221100.0,29.8849,29.8925,29.8773,29.8849,221100.0
2014-09-22 14:20:00,39.13,39.14,39.08,39.08,295400.0,29.8849,29.8925,29.8467,29.8467,295400.0
2014-09-22 14:25:00,39.08,39.08,39.04,39.04,130400.0,29.8467,29.8467,29.8162,29.8162,130400.0
2014-09-22 14:30:00,39.04,39.09,39.03,39.09,232300.0,29.8162,29.8543,29.8085,29.8543,232300.0
2014-09-22 14:35:00,39.09,39.09,39.04,39.06,683900.0,29.8543,29.8543,29.8162,29.8314,683900.0
2014-09-22 14:40:00,39.06,39.06,39.03,39.04,115900.0,29.8314,29.8314,29.8085,29.8162,115900.0
2014-09-22 14:45:00,39.04,39.1,39.04,39.09,435200.0,29.8162,29.862,29.8162,29.8543,435200.0
2014-09-22 14:50:00,39.09,39.1,39.05,39.05,230000.0,29.8543,29.862,29.8238,29.8238,230000.0
2014-09-22 14:55:00,39.05,39.06,39.05,39.05,107600.0,29.8238,29.8314,29.8238,29.8238,107600.0
2014-09-22 15:00:00,39.05,39.11,39.05,39.09,717700.0,29.8238,29.8696,29.8238,29.8543,717700.0
2014-09-22 15:05:00,39.09,39.1,39.05,39.05,160900.0,29.8543,29.862,29.8238,29.8238,160900.0
2014-09-22 15:10:00,39.05,39.06,39.03,39.03,151200.0,29.8238,29.8314,29.8085,29.8085,151200.0
2014-09-22 15:15:00,39.03,39.05,39.02,39.04,173900.0,29.8085,29.8238,29.8009,29.8162,173900.0
2014-09-22 15:20:00,39.04,39.09,39.03,39.08,447400.0,29.8162,29.8543,29.8085,29.8467,447400.0
2014-09-22 15:25:00,39.09,39.09,39.06,39.07,247400.0,29.8543,29.8543,29.8314,29.8391,247400.0
2014-09-22 15:30:00,39.07,39.08,39.07,39.08,223300.0,29.8391,29.8467,29.8391,29.8467,223300.0
2014-09-22 15:35:00,39.08,39.13,39.07,39.13,291300.0,29.8467,29.8849,29.8391,29.8849,291300.0
2014-09-22 15:40:00,39.13,39.2,39.12,39.2,352600.0,29.8849,29.9384,29.8773,29.9384,352600.0
2014-09-22 15:45:00,39.2,39.23,39.2,39.22,604200.0,29.9384,29.9613,29.9384,29.9536,604200.0
2014-09-22 15:50:00,39.22,39.22,39.19,39.19,596100.0,29.9536,29.9536,29.9307,29.9307,596100.0
2014-09-22 15:55:00,39.19,39.19,39.12,39.13,1625000.0,29.9307,29.9307,29.8773,29.8849,1625000.0
2014-09-23 09:30:00,39.14,39.2,39.1,39.2,1713600.0,29.8925,29.9384,29.862,29.9384,1713600.0
2014-09-23 09:35:00,39.2,39.21,39.15,39.19,972400.0,29.9384,29.946,29.9002,29.9307,972400.0
2014-09-23 09:40:00,39.18,39.2,39.13,39.13,1350800.0,29.9231,29.9384,29.8849,29.8849,1350800.0
2014-09-23 09:45:00,39.14,39.18,39.12,39.17,888300.0,29.8925,29.9231,29.8773,29.9154,888300.0
2014-09-23 09:50:00,39.18,39.25,39.18,39.21,443600.0,29.9231,29.9765,29.9231,29.946,443600.0
2014-09-23 09:55:00,39.22,39.27,39.2,39.26,268700.0,29.9536,29.9918,29.9384,29.9842,268700.0
2014-09-23 10:00:00,39.26,39.36,39.26,39.35,1309600.0,29.9842,30.0605,29.9842,30.0529,1309600.0
2014-09-23 10:05:00,39.34,39.37,39.34,39.36,590100.0,30.0453,30.0682,30.0453,30.0605,590100.0
2014-09-23 10:10:00,39.37,39.37,39.31,39.32,245800.0,30.0682,30.0682,30.0224,30.03,245800.0
2014-09-23 10:15:00,39.31,39.36,39.31,39.36,223900.0,30.0224,30.0605,30.0224,30.0605,223900.0
2014-09-23 10:20:00,39.36,39.41,39.36,39.38,396200.0,30.0605,30.0987,30.0605,30.0758,396200.0
2014-09-23 10:25:00,39.38,39.39,39.27,39.28,1415700.0,30.0758,30.0835,29.9918,29.9994,1415700.0
2014-09-23 10:30:00,39.28,39.28,39.23,39.24,562400.0,29.9994,29.9994,29.9613,29.9689,562400.0
2014-09-23 10:35:00,39.24,39.26,39.23,39.25,253600.0,29.9689,29.9842,29.9613,29.9765,253600.0
2014-09-23 10:40:00,39.25,39.28,39.23,39.28,186900.0,29.9765,29.9994,29.9613,29.9994,186900.0
2014-09-23 10:45:00,39.28,39.29,39.25,39.27,452200.0,29.9994,30.0071,29.9765,29.9918,452200.0
2014-09-23 10:50:00,39.27,39.33,39.27,39.28,318100.0,29.9918,30.0376,29.9918,29.9994,318100.0
2014-09-23 10:55:00,39.28,39.29,39.24,39.26,382000.0,29.9994,30.0071,29.9689,29.9842,382000.0
2014-09-23 11:00:00,39.26,39.29,39.25,39.26,210100.0,29.9842,30.0071,29.9765,29.9842,210100.0
2014-09-23 11:05:00,39.26,39.27,39.24,39.27,88500.0,29.9842,29.9918,29.9689,29.9918,88500.0
2014-09-23 11:10:00,39.27,39.27,39.2,39.23,255500.0,29.9918,29.9918,29.9384,29.9613,255500.0
2014-09-23 11:15:00,39.23,39.25,39.23,39.23,195900.0,29.9613,29.9765,29.9613,29.9613,195900.0
2014-09-23 11:20:00,39.22,39.27,39.22,39.25,221100.0,29.9536,29.9918,29.9536,29.9765,221100.0
2014-09-23 11:25:00,39.24,39.25,39.15,39.16,383500.0,29.9689,29.9765,29.9002,29.9078,383500.0
2014-09-23 11:30:00,39.15,39.19,39.15,39.19,108000.0,29.9002,29.9307,29.9002,29.9307,108000.0
2014-09-23 11:35:00,39.19,39.22,39.19,39.22,136200.0,29.9307,29.9536,29.9307,29.9536,136200.0
2014-09-23 11:40:00,39.22,39.23,39.17,39.21,406500.0,29.9536,29.9613,29.9154,29.946,406500.0
2014-09-23 11:45:00,39.21,39.22,39.18,39.21,64000.0,29.946,29.9536,29.9231,29.946,64000.0
2014-09-23 11:50:00,39.2,39.21,39.16,39.16,170500.0,29.9384,29.946,29.9078,29.9078,170500.0
2014-09-23 11:55:00,39.16,39.17,39.15,39.16,216100.0,29.9078,29.9154,29.9002,29.9078,216100.0
2014-09-23 12:00:00,39.16,39.19,39.15,39.16,80200.0,29.9078,29.9307,29.9002,29.9078,80200.0
2014-09-23 12:05:00,39.16,39.18,39.15,39.16,281700.0,29.9078,29.9231,29.9002,29.9078,281700.0
2014-09-23 12:10:00,39.17,39.2,39.14,39.14,86300.0,29.9154,29.9384,29.8925,29.8925,86300.0
2014-09-23 12:15:00,39.15,39.17,39.11,39.16,350700.0,29.9002,29.9154,29.8696,29.9078,350700.0
2014-09-23 12:20:00,39.16,39.17,39.13,39.13,188100.0,29.9078,29.9154,29.8849,29.8849,188100.0
2014-09-23 12:25:00,39.12,39.12,39.07,39.1,452400.0,29.8773,29.8773,29.8391,29.862,452400.0
2014-09-23 12:30:00,39.1,39.13,39.1,39.13,49500.0,29.862,29.8849,29.862,29.8849,49500.0
2014-09-23 12:35:00,39.12,39.14,39.1,39.14,98100.0,29.8773,29.8925,29.862,29.8925,98100.0
2014-09-23 12:40:00,39.14,39.17,39.14,39.16,77600.0,29.8925,29.9154,29.8925,29.9078,77600.0
2014-09-23 12:45:00,39.15,39.16,39.11,39.11,47800.0,29.9002,29.9078,29.8696,29.8696,47800.0
2014-09-23 12:50:00,39.11,39.14,39.1,39.13,47800.0,29.8696,29.8925,29.862,29.8849,47800.0
2014-09-23 12:55:00,39.14,39.14,39.07,39.08,441900.0,29.8925,29.8925,29.8391,29.8467,441900.0
2014-09-23 13:00:00,39.08,39.11,39.07,39.1,73000.0,29.8467,29.8696,29.8391,29.862,73000.0
2014-09-23 13:05:00,39.11,39.11,39.07,39.07,123800.0,29.8696,29.8696,29.8391,29.8391,123800.0
2014-09-23 13:10:00,39.07,39.09,39.05,39.09,145900.0,29.8391,29.8543,29.8238,29.8543,145900.0
2014-09-23 13:15:00,39.08,39.11,39.07,39.11,115100.0,29.8467,29.8696,29.8391,29.8696,115100.0
2014-09-23 13:20:00,39.11,39.15,39.1,39.13,80600.0,29.8696,29.9002,29.862,29.8849,80600.0
2014-09-23 13:25:00,39.13,39.14,39.12,39.13,43800.0,29.8849,29.8925,29.8773,29.8849,43800.0
2014-09-23 13:30:00,39.13,39.16,39.11,39.15,63700.0,29.8849,29.9078,29.8696,29.9002,63700.0
2014-09-23 13:35:00,39.16,39.18,39.11,39.16,772000.0,29.9078,29.9231,29.8696,29.9078,772000.0
2014-09-23 13:40:00,39.16,39.16,39.11,39.11,62200.0,29.9078,29.9078,29.8696,29.8696,62200.0
2014-09-23 13:45:00,39.11,39.12,39.09,39.09,53900.0,29.8696,29.8773,29.8543,29.8543,53900.0
2014-09-23 13:50:00,39.09,39.12,39.08,39.09,82300.0,29.8543,29.8773,29.8467,29.8543,82300.0
2014-09-23 13:55:00,39.1,39.1,39.06,39.06,190500.0,29.862,29.862,29.8314,29.8314,190500.0
2014-09-23 14:00:00,39.06,39.1,39.04,39.08,165900.0,29.8314,29.862,29.8162,29.8467,165900.0
2014-09-23 14:05:00,39.08,39.09,39.05,39.09,129900.0,29.8467,29.8543,29.8238,29.8543,129900.0
2014-09-23 14:10:00,39.09,39.13,39.08,39.09,97000.0,29.8543,29.8849,29.8467,29.8543,97000.0
2014-09-23 14:15:00,39.09,39.1,39.07,39.08,88500.0,29.8543,29.862,29.8391,29.8467,88500.0
2014-09-23 14:20:00,39.08,39.08,39.04,39.04,97900.0,29.8467,29.8467,29.8162,29.8162,97900.0
2014-09-23 14:25:00,39.05,39.08,39.03,39.07,161300.0,29.8238,29.8467,29.8085,29.8391,161300.0
2014-09-23 14:30:00,39.07,39.08,39.05,39.06,48200.0,29.8391,29.8467,29.8238,29.8314,48200.0
2014-09-23 14:35:00,39.06,39.08,39.06,39.07,126400.0,29.8314,29.8467,29.8314,29.8391,126400.0
2014-09-23 14:40:00,39.06,39.06,39.04,39.05,90700.0,29.8314,29.8314,29.8162,29.8238,90700.0
2014-09-23 14:45:00,39.06,39.07,39.05,39.05,60300.0,29.8314,29.8391,29.8238,29.8238,60300.0
2014-09-23 14:50:00,39.05,39.09,39.04,39.07,179000.0,29.8238,29.8543,29.8162,29.8391,179000.0
2014-09-23 14:55:00,39.07,39.11,39.05,39.11,137300.0,29.8391,29.8696,29.8238,29.8696,137300.0
2014-09-23 15:00:00,39.11,39.13,39.09,39.11,211400.0,29.8696,29.8849,29.8543,29.8696,211400.0
2014-09-23 15:05:00,39.1,39.1,39.06,39.08,75800.0,29.862,29.862,29.8314,29.8467,75800.0
2014-09-23 15:10:00,39.08,39.12,39.08,39.12,50000.0,29.8467,29.8773,29.8467,29.8773,50000.0
2014-09-23 15:15:00,39.12,39.12,39.08,39.08,60500.0,29.8773,29.8773,29.8467,29.8467,60500.0
2014-09-23 15:20:00,39.08,39.12,39.08,39.11,131700.0,29.8467,29.8773,29.8467,29.8696,131700.0
2014-09-23 15:25:00,39.12,39.14,39.12,39.14,207700.0,29.8773,29.8925,29.8773,29.8925,207700.0
2014-09-23 15:30:00,39.13,39.16,39.13,39.16,413600.0,29.8849,29.9078,29.8849,29.9078,413600.0
2014-09-23 15:35:00,39.16,39.21,39.15,39.19,264200.0,29.9078,29.946,29.9002,29.9307,264200.0
2014-09-23 15:40:00,39.19,39.19,39.16,39.16,121500.0,29.9307,29.9307,29.9078,29.9078,121500.0
2014-09-23 15:45:00,39.16,39.16,39.13,39.13,133900.0,29.9078,29.9078,29.8849,29.8849,133900.0
2014-09-23 15:50:00,39.14,39.14,39.09,39.09,214400.0,29.8925,29.8925,29.8543,29.8543,214400.0
2014-09-23 15:55:00,39.1,39.1,39.07,39.09,762300.0,29.862,29.862,29.8391,29.8543,762300.0
2014-09-24 09:30:00,39.63,39.69,39.59,39.61,690900.0,30.2668,30.3126,30.2362,30.2515,690900.0
2014-09-24 09:35:00,39.61,39.64,39.6,39.61,409000.0,30.2515,30.2744,30.2438,30.2515,409000.0
2014-09-24 09:40:00,39.61,39.61,39.53,39.54,463400.0,30.2515,30.2515,30.1904,30.198,463400.0
2014-09-24 09:45:00,39.54,39.55,39.51,39.55,537700.0,30.198,30.2057,30.1751,30.2057,537700.0
2014-09-24 09:50:00,39.55,39.58,39.54,39.55,389900.0,30.2057,30.2286,30.198,30.2057,389900.0
2014-09-24 09:55:00,39.55,39.57,39.53,39.53,153000.0,30.2057,30.2209,30.1904,30.1904,153000.0
2014-09-24 10:00:00,39.53,39.54,39.48,39.53,570400.0,30.1904,30.198,30.1522,30.1904,570400.0
2014-09-24 10:05:00,39.53,39.53,39.5,39.51,233100.0,30.1904,30.1904,30.1675,30.1751,233100.0
2014-09-24 10:10:00,39.51,39.51,39.47,39.5,263700.0,30.1751,30.1751,30.1446,30.1675,263700.0
2014-09-24 10:15:00,39.5,39.53,39.49,39.49,206600.0,30.1675,30.1904,30.1598,30.1598,206600.0
2014-09-24 10:20:00,39.5,39.52,39.46,39.51,590900.0,30.1675,30.1827,30.1369,30.1751,590900.0
2014-09-24 10:25:00,39.51,39.55,39.49,39.54,347300.0,30.1751,30.2057,30.1598,30.198,347300.0
2014-09-24 10:30:00,39.54,39.58,39.54,39.56,392200.0,30.198,30.2286,30.198,30.2133,392200.0
2014-09-24 10:35:00,39.57,39.57,39.51,39.53,1896800.0,30.2209,30.2209,30.1751,30.1904,1896800.0
2014-09-24 10:40:00,39.53,39.61,39.52,39.6,628800.0,30.1904,30.2515,30.1827,30.2438,628800.0
2014-09-24 10:45:00,39.6,39.63,39.6,39.63,229200.0,30.2438,30.2668,30.2438,30.2668,229200.0
2014-09-24 10:50:00,39.63,39.63,39.6,39.6,221200.0,30.2668,30.2668,30.2438,30.2438,221200.0
2014-09-24 10:55:00,39.6,39.62,39.57,39.57,407500.0,30.2438,30.2591,30.2209,30.2209,407500.0
2014-09-24 11:00:00,39.58,39.62,39.57,39.62,159800.0,30.2286,30.2591,30.2209,30.2591,159800.0
2014-09-24 11:05:00,39.62,39.64,39.6,39.63,221700.0,30.2591,30.2744,30.2438,30.2668,221700.0
2014-09-24 11:10:00,39.63,39.66,39.62,39.64,159500.0,30.2668,30.2897,30.2591,30.2744,159500.0
2014-09-24 11:15:00,39.64,39.64,39.61,39.62,75200.0,30.2744,30.2744,30.2515,30.2591,75200.0
2014-09-24 11:20:00,39.61,39.66,39.61,39.65,255100.0,30.2515,30.2897,30.2515,30.282,255100.0
2014-09-24 11:25:00,39.65,39.7,39.64,39.7,249300.0,30.282,30.3202,30.2744,30.3202,249300.0
2014-09-24 11:30:00,39.7,39.77,39.7,39.75,442200.0,30.3202,30.3737,30.3202,30.3584,442200.0
2014-09-24 11:35:00,39.75,39.78,39.75,39.76,216300.0,30.3584,30.3813,30.3584,30.366,216300.0
2014-09-24 11:40:00,39.77,39.77,39.76,39.77,74400.0,30.3737,30.3737,30.366,30.3737,74400.0
2014-09-24 11:45:00,39.77,39.79,39.76,39.78,297300.0,30.3737,30.389,30.366,30.3813,297300.0
2014-09-24 11:50:00,39.77,39.79,39.77,39.79,63700.0,30.3737,30.389,30.3737,30.389,63700.0
2014-09-24 11:55:00,39.79,39.79,39.78,39.79,156700.0,30.389,30.389,30.3813,30.389,156700.0
2014-09-24 12:00:00,39.79,39.8,39.78,39.79,236300.0,30.389,30.3966,30.3813,30.389,236300.0
2014-09-24 12:05:00,39.79,39.79,39.74,39.75,237700.0,30.389,30.389,30.3508,30.3584,237700.0
2014-09-24 12:10:00,39.75,39.75,39.73,39.75,118800.0,30.3584,30.3584,30.3431,30.3584,118800.0
2014-09-24 12:15:00,39.74,39.75,39.74,39.75,55800.0,30.3508,30.3584,30.3508,30.3584,55800.0
2014-09-24 12:20:00,39.75,39.76,39.73,39.76,50200.0,30.3584,30.366,30.3431,30.366,50200.0
2014-09-24 12:25:00,39.75,39.77,39.75,39.77,65100.0,30.3584,30.3737,30.3584,30.3737,65100.0
2014-09-24 12:30:00,39.76,39.77,39.75,39.75,41900.0,30.366,30.3737,30.3584,30.3584,41900.0
2014-09-24 12:35:00,39.76,39.76,39.75,39.75,10200.0,30.366,30.366,30.3584,30.3584,10200.0
2014-09-24 12:40:00,39.76,39.76,39.75,39.75,12500.0,30.366,30.366,30.3584,30.3584,12500.0
2014-09-24 12:45:00,39.76,39.76,39.74,39.75,51800.0,30.366,30.366,30.3508,30.3584,51800.0
2014-09-24 12:50:00,39.74,39.74,39.71,39.71,61400.0,30.3508,30.3508,30.3279,30.3279,61400.0
2014-09-24 12:55:00,39.71,39.75,39.71,39.75,32000.0,30.3279,30.3584,30.3279,30.3584,32000.0
2014-09-24 13:00:00,39.75,39.79,39.75,39.78,119500.0,30.3584,30.389,30.3584,30.3813,119500.0
2014-09-24 13:05:00,39.77,39.77,39.75,39.75,45600.0,30.3737,30.3737,30.3584,30.3584,45600.0
2014-09-24 13:10:00,39.75,39.79,39.75,39.77,31200.0,30.3584,30.389,30.3584,30.3737,31200.0
2014-09-24 13:15:00,39.76,39.8,39.76,39.78,107200.0,30.366,30.3966,30.366,30.3813,107200.0
2014-09-24 13:20:00,39.77,39.78,39.76,39.76,38400.0,30.3737,30.3813,30.366,30.366,38400.0
2014-09-24 13:25:00,39.76,39.78,39.76,39.77,41700.0,30.366,30.3813,30.366,30.3737,41700.0
2014-09-24 13:30:00,39.77,39.8,39.76,39.77,209800.0,30.3737,30.3966,30.366,30.3737,209800.0
2014-09-24 13:35:00,39.77,39.81,39.77,39.8,99700.0,30.3737,30.4042,30.3737,30.3966,99700.0
2014-09-24 13:40:00,39.81,39.83,39.78,39.8,200600.0,30.4042,30.4195,30.3813,30.3966,200600.0
2014-09-24 13:45:00,39.8,39.85,39.8,39.85,365000.0,30.3966,30.4348,30.3966,30.4348,365000.0
2014-09-24 13:50:00,39.84,39.86,39.84,39.86,39400.0,30.4271,30.4424,30.4271,30.4424,39400.0
2014-09-24 13:55:00,39.86,39.86,39.83,39.83,72900.0,30.4424,30.4424,30.4195,30.4195,72900.0
2014-09-24 14:00:00,39.83,39.84,39.8,39.81,48500.0,30.4195,30.4271,30.3966,30.4042,48500.0
2014-09-24 14:05:00,39.8,39.83,39.77,39.77,162200.0,30.3966,30.4195,30.3737,30.3737,162200.0
2014-09-24 14:10:00,39.77,39.79,39.76,39.79,51700.0,30.3737,30.389,30.366,30.389,51700.0
2014-09-24 14:15:00,39.79,39.81,39.79,39.8,49700.0,30.389,30.4042,30.389,30.3966,49700.0
2014-09-24 14:20:00,39.8,39.81,39.78,39.78,42900.0,30.3966,30.4042,30.3813,30.3813,42900.0
2014-09-24 14:25:00,39.79,39.88,39.78,39.88,121900.0,30.389,30.4577,30.3813,30.4577,121900.0
2014-09-24 14:30:00,39.88,39.93,39.85,39.92,885200.0,30.4577,30.4959,30.4348,30.4882,885200.0
2014-09-24 14:35:00,39.92,39.96,39.91,39.94,341800.0,30.4882,30.5188,30.4806,30.5035,341800.0
2014-09-24 14:40:00,39.94,39.97,39.92,39.92,209500.0,30.5035,30.5264,30.4882,30.4882,209500.0
2014-09-24 14:45:00,39.92,39.97,39.92,39.94,161100.0,30.4882,30.5264,30.4882,30.5035,161100.0
2014-09-24 14:50:00,39.94,39.97,39.94,39.97,279300.0,30.5035,30.5264,30.5035,30.5264,279300.0
2014-09-24 14:55:00,39.97,39.97,39.93,39.93,186300.0,30.5264,30.5264,30.4959,30.4959,186300.0
2014-09-24 15:00:00,39.93,40.0,39.93,39.98,257200.0,30.4959,30.5493,30.4959,30.5341,257200.0
2014-09-24 15:05:00,39.98,39.99,39.98,39.99,82300.0,30.5341,30.5417,30.5341,30.5417,82300.0
2014-09-24 15:10:00,39.98,40.0,39.98,39.98,118100.0,30.5341,30.5493,30.5341,30.5341,118100.0
2014-09-24 15:15:00,39.98,39.99,39.97,39.97,239300.0,30.5341,30.5417,30.5264,30.5264,239300.0
2014-09-24 15:20:00,39.97,39.98,39.92,39.93,328600.0,30.5264,30.5341,30.4882,30.4959,328600.0
2014-09-24 15:25:00,39.92,39.94,39.9,39.91,348600.0,30.4882,30.5035,30.473,30.4806,348600.0
2014-09-24 15:30:00,39.91,39.94,39.89,39.9,151600.0,30.4806,30.5035,30.4653,30.473,151600.0
2014-09-24 15:35:00,39.9,39.91,39.86,39.87,265600.0,30.473,30.4806,30.4424,30.4501,265600.0
2014-09-24 15:40:00,39.86,39.87,39.84,39.84,180100.0,30.4424,30.4501,30.4271,30.4271,180100.0
2014-09-24 15:45:00,39.84,39.89,39.84,39.89,415500.0,30.4271,30.4653,30.4271,30.4653,415500.0
2014-09-24 15:50:00,39.88,39.92,39.86,39.87,724100.0,30.4577,30.4882,30.4424,30.4501,724100.0
2014-09-24 15:55:00,39.87,39.9,39.83,39.86,1767800.0,30.4501,30.473,30.4195,30.4424,1767800.0
2014-09-25 09:30:00,39.23,39.28,39.21,39.23,531700.0,29.9613,29.9994,29.946,29.9613,531700.0
2014-09-25 09:35:00,39.23,39.27,39.21,39.25,1126000.0,29.9613,29.9918,29.946,29.9765,1126000.0
2014-09-25 09:40:00,39.25,39.26,39.21,39.22,369100.0,29.9765,29.9842,29.946,29.9536,369100.0
2014-09-25 09:45:00,39.23,39.25,39.2,39.22,291100.0,29.9613,29.9765,29.9384,29.9536,291100.0
2014-09-25 09:50:00,39.22,39.23,39.16,39.17,587300.0,29.9536,29.9613,29.9078,29.9154,587300.0
2014-09-25 09:55:00,39.17,39.18,39.14,39.17,357700.0,29.9154,29.9231,29.8925,29.9154,357700.0
2014-09-25 10:00:00,39.17,39.2,39.15,39.16,207200.0,29.9154,29.9384,29.9002,29.9078,207200.0
2014-09-25 10:05:00,39.16,39.21,39.16,39.19,226700.0,29.9078,29.946,29.9078,29.9307,226700.0
2014-09-25 10:10:00,39.19,39.19,39.12,39.16,271500.0,29.9307,29.9307,29.8773,29.9078,271500.0
2014-09-25 10:15:00,39.16,39.16,39.13,39.15,200000.0,29.9078,29.9078,29.8849,29.9002,200000.0
2014-09-25 10:20:00,39.15,39.15,39.09,39.13,978900.0,29.9002,29.9002,29.8543,29.8849,978900.0
2014-09-25 10:25:00,39.13,39.14,39.11,39.12,184600.0,29.8849,29.8925,29.8696,29.8773,184600.0
2014-09-25 10:30:00,39.11,39.11,39.04,39.06,510200.0,29.8696,29.8696,29.8162,29.8314,510200.0
2014-09-25 10:35:00,39.06,39.09,39.05,39.05,167300.0,29.8314,29.8543,29.8238,29.8238,167300.0
2014-09-25 10:40:00,39.05,39.07,39.01,39.02,451000.0,29.8238,29.8391,29.7932,29.8009,451000.0
2014-09-25 10:45:00,39.01,39.04,38.97,39.0,508200.0,29.7932,29.8162,29.7627,29.7856,508200.0
2014-09-25 10:50:00,38.99,39.02,38.97,38.98,171500.0,29.778,29.8009,29.7627,29.7703,171500.0
2014-09-25 10:55:00,38.98,39.03,38.96,39.01,241500.0,29.7703,29.8085,29.7551,29.7932,241500.0
2014-09-25 11:00:00,39.01,39.03,39.0,39.01,138100.0,29.7932,29.8085,29.7856,29.7932,138100.0
2014-09-25 11:05:00,39.02,39.04,38.98,39.04,100400.0,29.8009,29.8162,29.7703,29.8162,100400.0
2014-09-25 11:10:00,39.03,39.03,39.0,39.01,98000.0,29.8085,29.8085,29.7856,29.7932,98000.0
2014-09-25 11:15:00,39.01,39.03,39.0,39.0,154400.0,29.7932,29.8085,29.7856,29.7856,154400.0
2014-09-25 11:20:00,39.0,39.07,39.0,39.06,228200.0,29.7856,29.8391,29.7856,29.8314,228200.0
2014-09-25 11:25:00,39.06,39.12,39.05,39.12,138300.0,29.8314,29.8773,29.8238,29.8773,138300.0
2014-09-25 11:30:00,39.11,39.12,39.05,39.06,116300.0,29.8696,29.8773,29.8238,29.8314,116300.0
2014-09-25 11:35:00,39.07,39.08,39.03,39.05,483700.0,29.8391,29.8467,29.8085,29.8238,483700.0
2014-09-25 11:40:00,39.05,39.06,39.03,39.05,206000.0,29.8238,29.8314,29.8085,29.8238,206000.0
2014-09-25 11:45:00,39.05,39.06,39.02,39.02,169800.0,29.8238,29.8314,29.8009,29.8009,169800.0
2014-09-25 11:50:00,39.02,39.07,39.02,39.04,86400.0,29.8009,29.8391,29.8009,29.8162,86400.0
2014-09-25 11:55:00,39.04,39.06,39.02,39.03,41500.0,29.8162,29.8314,29.8009,29.8085,41500.0
2014-09-25 12:00:00,39.03,39.05,39.02,39.04,42700.0,29.8085,29.8238,29.8009,29.8162,42700.0
2014-09-25 12:05:00,39.03,39.07,39.02,39.03,62600.0,29.8085,29.8391,29.8009,29.8085,62600.0
2014-09-25 12:10:00,39.04,39.04,39.02,39.04,55000.0,29.8162,29.8162,29.8009,29.8162,55000.0
2014-09-25 12:15:00,39.03,39.03,39.01,39.02,48200.0,29.8085,29.8085,29.7932,29.8009,48200.0
2014-09-25 12:20:00,39.01,39.02,38.99,39.0,67900.0,29.7932,29.8009,29.778,29.7856,67900.0
2014-09-25 12:25:00,39.0,39.0,38.93,38.95,227000.0,29.7856,29.7856,29.7321,29.7474,227000.0
2014-09-25 12:30:00,38.94,38.98,38.93,38.97,266600.0,29.7398,29.7703,29.7321,29.7627,266600.0
2014-09-25 12:35:00,38.96,39.02,38.96,39.0,133600.0,29.7551,29.8009,29.7551,29.7856,133600.0
2014-09-25 12:40:00,39.01,39.01,38.98,38.98,41500.0,29.7932,29.7932,29.7703,29.7703,41500.0
2014-09-25 12:45:00,38.98,38.98,38.94,38.96,237600.0,29.7703,29.7703,29.7398,29.7551,237600.0
2014-09-25 12:50:00,38.95,38.95,38.92,38.95,85800.0,29.7474,29.7474,29.7245,29.7474,85800.0
2014-09-25 12:55:00,38.95,38.95,38.92,38.92,38600.0,29.7474,29.7474,29.7245,29.7245,38600.0
2014-09-25 13:00:00,38.93,38.94,38.9,38.9,93900.0,29.7321,29.7398,29.7092,29.7092,93900.0
2014-09-25 13:05:00,38.9,38.94,38.89,38.93,390200.0,29.7092,29.7398,29.7016,29.7321,390200.0
2014-09-25 13:10:00,38.94,38.96,38.94,38.96,59800.0,29.7398,29.7551,29.7398,29.7551,59800.0
2014-09-25 13:15:00,38.96,38.99,38.95,38.95,108300.0,29.7551,29.778,29.7474,29.7474,108300.0
2014-09-25 13:20:00,38.96,38.96,38.93,38.94,25700.0,29.7551,29.7551,29.7321,29.7398,25700.0
2014-09-25 13:25:00,38.94,38.97,38.94,38.97,34600.0,29.7398,29.7627,29.7398,29.7627,34600.0
2014-09-25 13:30:00,38.97,38.97,38.95,38.95,54300.0,29.7627,29.7627,29.7474,29.7474,54300.0
2014-09-25 13:35:00,38.94,38.96,38.93,38.93,55200.0,29.7398,29.7551,29.7321,29.7321,55200.0
2014-09-25 13:40:00,38.93,38.95,38.93,38.94,82600.0,29.7321,29.7474,29.7321,29.7398,82600.0
2014-09-25 13:45:00,38.94,38.94,38.9,38.91,55000.0,29.7398,29.7398,29.7092,29.7169,55000.0
2014-09-25 13:50:00,38.92,38.92,38.87,38.87,49500.0,29.7245,29.7245,29.6863,29.6863,49500.0
2014-09-25 13:55:00,38.87,38.91,38.86,38.91,108400.0,29.6863,29.7169,29.6787,29.7169,108400.0
2014-09-25 14:00:00,38.91,38.91,38.88,38.9,51200.0,29.7169,29.7169,29.694,29.7092,51200.0
2014-09-25 14:05:00,38.9,38.94,38.9,38.94,84600.0,29.7092,29.7398,29.7092,29.7398,84600.0
2014-09-25 14:10:00,38.94,38.94,38.93,38.93,157900.0,29.7398,29.7398,29.7321,29.7321,157900.0
2014-09-25 14:15:00,38.93,38.93,38.89,38.9,154300.0,29.7321,29.7321,29.7016,29.7092,154300.0
2014-09-25 14:20:00,38.9,38.91,38.87,38.88,104800.0,29.7092,29.7169,29.6863,29.694,104800.0
2014-09-25 14:25:00,38.88,38.9,38.87,38.89,176700.0,29.694,29.7092,29.6863,29.7016,176700.0
2014-09-25 14:30:00,38.89,38.91,38.89,38.91,169900.0,29.7016,29.7169,29.7016,29.7169,169900.0
2014-09-25 14:35:00,38.9,38.92,38.9,38.91,81100.0,29.7092,29.7245,29.7092,29.7169,81100.0
2014-09-25 14:40:00,38.91,38.91,38.89,38.9,39600.0,29.7169,29.7169,29.7016,29.7092,39600.0
2014-09-25 14:45:00,38.9,38.97,38.9,38.97,155800.0,29.7092,29.7627,29.7092,29.7627,155800.0
2014-09-25 14:50:00,38.97,38.97,38.93,38.94,327700.0,29.7627,29.7627,29.7321,29.7398,327700.0
2014-09-25 14:55:00,38.94,38.94,38.91,38.91,84800.0,29.7398,29.7398,29.7169,29.7169,84800.0
2014-09-25 15:00:00,38.91,38.94,38.9,38.93,220800.0,29.7169,29.7398,29.7092,29.7321,220800.0
2014-09-25 15:05:00,38.93,38.93,38.9,38.91,48200.0,29.7321,29.7321,29.7092,29.7169,48200.0
2014-09-25 15:10:00,38.91,38.91,38.88,38.91,157100.0,29.7169,29.7169,29.694,29.7169,157100.0
2014-09-25 15:15:00,38.91,38.94,38.91,38.92,203400.0,29.7169,29.7398,29.7169,29.7245,203400.0
2014-09-25 15:20:00,38.91,38.92,38.89,38.91,131400.0,29.7169,29.7245,29.7016,29.7169,131400.0
2014-09-25 15:25:00,38.91,38.94,38.9,38.93,207200.0,29.7169,29.7398,29.7092,29.7321,207200.0
2014-09-25 15:30:00,38.93,38.94,38.92,38.94,155300.0,29.7321,29.7398,29.7245,29.7398,155300.0
2014-09-25 15:35:00,38.94,39.02,38.93,39.02,335200.0,29.7398,29.8009,29.7321,29.8009,335200.0
2014-09-25 15:40:00,39.02,39.04,38.99,39.04,687400.0,29.8009,29.8162,29.778,29.8162,687400.0
2014-09-25 15:45:00,39.04,39.06,38.99,39.05,574000.0,29.8162,29.8314,29.778,29.8238,574000.0
2014-09-25 15:50:00,39.05,39.05,39.0,39.02,535700.0,29.8238,29.8238,29.7856,29.8009,535700.0
2014-09-25 15:55:00,39.02,39.06,39.0,39.0,2166100.0,29.8009,29.8314,29.7856,29.7856,2166100.0
2014-09-26 09:30:00,39.08,39.15,39.07,39.15,559900.0,29.8467,29.9002,29.8391,29.9002,559900.0
2014-09-26 09:35:00,39.15,39.17,39.14,39.15,548600.0,29.9002,29.9154,29.8925,29.9002,548600.0
2014-09-26 09:40:00,39.16,39.17,39.14,39.17,796300.0,29.9078,29.9154,29.8925,29.9154,796300.0
2014-09-26 09:45:00,39.17,39.2,39.16,39.19,549500.0,29.9154,29.9384,29.9078,29.9307,549500.0
2014-09-26 09:50:00,39.18,39.26,39.18,39.24,560400.0,29.9231,29.9842,29.9231,29.9689,560400.0
2014-09-26 09:55:00,39.24,39.25,39.2,39.23,203200.0,29.9689,29.9765,29.9384,29.9613,203200.0
2014-09-26 10:00:00,39.23,39.29,39.22,39.26,271500.0,29.9613,30.0071,29.9536,29.9842,271500.0
2014-09-26 10:05:00,39.26,39.27,39.22,39.23,203800.0,29.9842,29.9918,29.9536,29.9613,203800.0
2014-09-26 10:10:00,39.24,39.24,39.18,39.21,524500.0,29.9689,29.9689,29.9231,29.946,524500.0
2014-09-26 10:15:00,39.21,39.22,39.16,39.21,219100.0,29.946,29.9536,29.9078,29.946,219100.0
2014-09-26 10:20:00,39.21,39.22,39.19,39.21,136600.0,29.946,29.9536,29.9307,29.946,136600.0
2014-09-26 10:25:00,39.2,39.25,39.2,39.21,231000.0,29.9384,29.9765,29.9384,29.946,231000.0
2014-09-26 10:30:00,39.21,39.23,39.16,39.23,205400.0,29.946,29.9613,29.9078,29.9613,205400.0
2014-09-26 10:35:00,39.22,39.22,39.17,39.18,292000.0,29.9536,29.9536,29.9154,29.9231,292000.0
2014-09-26 10:40:00,39.18,39.21,39.18,39.2,237400.0,29.9231,29.946,29.9231,29.9384,237400.0
2014-09-26 10:45:00,39.2,39.21,39.13,39.15,373500.0,29.9384,29.946,29.8849,29.9002,373500.0
2014-09-26 10:50:00,39.15,39.16,39.13,39.13,133100.0,29.9002,29.9078,29.8849,29.8849,133100.0
2014-09-26 10:55:00,39.14,39.19,39.13,39.19,135100.0,29.8925,29.9307,29.8849,29.9307,135100.0
2014-09-26 11:00:00,39.19,39.22,39.18,39.18,131000.0,29.9307,29.9536,29.9231,29.9231,131000.0
2014-09-26 11:05:00,39.19,39.2,39.17,39.19,84200.0,29.9307,29.9384,29.9154,29.9307,84200.0
2014-09-26 11:10:00,39.19,39.21,39.16,39.18,70800.0,29.9307,29.946,29.9078,29.9231,70800.0
2014-09-26 11:15:00,39.18,39.21,39.18,39.19,56400.0,29.9231,29.946,29.9231,29.9307,56400.0
2014-09-26 11:20:00,39.19,39.21,39.18,39.19,55900.0,29.9307,29.946,29.9231,29.9307,55900.0
2014-09-26 11:25:00,39.19,39.21,39.16,39.19,100500.0,29.9307,29.946,29.9078,29.9307,100500.0
2014-09-26 11:30:00,39.18,39.19,39.15,39.16,71400.0,29.9231,29.9307,29.9002,29.9078,71400.0
2014-09-26 11:35:00,39.16,39.18,39.13,39.16,76300.0,29.9078,29.9231,29.8849,29.9078,76300.0
2014-09-26 11:40:00,39.16,39.16,39.14,39.16,60700.0,29.9078,29.9078,29.8925,29.9078,60700.0
2014-09-26 11:45:00,39.15,39.17,39.14,39.17,78800.0,29.9002,29.9154,29.8925,29.9154,78800.0
2014-09-26 11:50:00,39.17,39.19,39.16,39.16,58900.0,29.9154,29.9307,29.9078,29.9078,58900.0
2014-09-26 11:55:00,39.16,39.18,39.16,39.18,36900.0,29.9078,29.9231,29.9078,29.9231,36900.0
2014-09-26 12:00:00,39.17,39.18,39.17,39.17,42400.0,29.9154,29.9231,29.9154,29.9154,42400.0
2014-09-26 12:05:00,39.17,39.19,39.16,39.17,87300.0,29.9154,29.9307,29.9078,29.9154,87300.0
2014-09-26 12:10:00,39.17,39.19,39.17,39.17,31400.0,29.9154,29.9307,29.9154,29.9154,31400.0
2014-09-26 12:15:00,39.18,39.2,39.16,39.19,82700.0,29.9231,29.9384,29.9078,29.9307,82700.0
2014-09-26 12:20:00,39.19,39.22,39.17,39.18,203400.0,29.9307,29.9536,29.9154,29.9231,203400.0
2014-09-26 12:25:00,39.19,39.21,39.18,39.21,62800.0,29.9307,29.946,29.9231,29.946,62800.0
2014-09-26 12:30:00,39.21,39.23,39.2,39.2,134800.0,29.946,29.9613,29.9384,29.9384,134800.0
2014-09-26 12:35:00,39.2,39.21,39.19,39.2,106400.0,29.9384,29.946,29.9307,29.9384,106400.0
2014-09-26 12:40:00,39.21,39.22,39.2,39.22,102500.0,29.946,29.9536,29.9384,29.9536,102500.0
2014-09-26 12:45:00,39.22,39.23,39.21,39.22,202200.0,29.9536,29.9613,29.946,29.9536,202200.0
2014-09-26 12:50:00,39.23,39.26,39.23,39.26,96800.0,29.9613,29.9842,29.9613,29.9842,96800.0
2014-09-26 12:55:00,39.26,39.26,39.24,39.26,89600.0,29.9842,29.9842,29.9689,29.9842,89600.0
2014-09-26 13:00:00,39.25,39.26,39.25,39.26,47500.0,29.9765,29.9842,29.9765,29.9842,47500.0
2014-09-26 13:05:00,39.26,39.26,39.24,39.26,44400.0,29.9842,29.9842,29.9689,29.9842,44400.0
2014-09-26 13:10:00,39.25,39.26,39.25,39.25,69600.0,29.9765,29.9842,29.9765,29.9765,69600.0
2014-09-26 13:15:00,39.25,39.26,39.24,39.25,113400.0,29.9765,29.9842,29.9689,29.9765,113400.0
2014-09-26 13:20:00,39.26,39.28,39.26,39.27,40100.0,29.9842,29.9994,29.9842,29.9918,40100.0
2014-09-26 13:25:00,39.28,39.28,39.26,39.27,98100.0,29.9994,29.9994,29.9842,29.9918,98100.0
2014-09-26 13:30:00,39.27,39.27,39.26,39.27,41400.0,29.9918,29.9918,29.9842,29.9918,41400.0
2014-09-26 13:35:00,39.27,39.27,39.25,39.26,55800.0,29.9918,29.9918,29.9765,29.9842,55800.0
2014-09-26 13:40:00,39.26,39.26,39.25,39.26,16700.0,29.9842,29.9842,29.9765,29.9842,16700.0
2014-09-26 13:45:00,39.26,39.27,39.24,39.27,43900.0,29.9842,29.9918,29.9689,29.9918,43900.0
2014-09-26 13:50:00,39.27,39.27,39.26,39.27,11800.0,29.9918,29.9918,29.9842,29.9918,11800.0
2014-09-26 13:55:00,39.27,39.3,39.26,39.28,58900.0,29.9918,30.0147,29.9842,29.9994,58900.0
2014-09-26 14:00:00,39.29,39.34,39.29,39.32,112800.0,30.0071,30.0453,30.0071,30.03,112800.0
2014-09-26 14:05:00,39.32,39.35,39.3,39.34,150400.0,30.03,30.0529,30.0147,30.0453,150400.0
2014-09-26 14:10:00,39.35,39.35,39.33,39.33,66100.0,30.0529,30.0529,30.0376,30.0376,66100.0
2014-09-26 14:15:00,39.33,39.39,39.33,39.39,145600.0,30.0376,30.0835,30.0376,30.0835,145600.0
2014-09-26 14:20:00,39.39,39.39,39.35,39.36,51200.0,30.0835,30.0835,30.0529,30.0605,51200.0
2014-09-26 14:25:00,39.36,39.38,39.35,39.35,106700.0,30.0605,30.0758,30.0529,30.0529,106700.0
2014-09-26 14:30:00,39.35,39.37,39.34,39.36,32700.0,30.0529,30.0682,30.0453,30.0605,32700.0
2014-09-26 14:35:00,39.36,39.4,39.36,39.4,80300.0,30.0605,30.0911,30.0605,30.0911,80300.0
2014-09-26 14:40:00,39.39,39.4,39.37,39.39,46800.0,30.0835,30.0911,30.0682,30.0835,46800.0
2014-09-26 14:45:00,39.39,39.4,39.38,39.4,23000.0,30.0835,30.0911,30.0758,30.0911,23000.0
2014-09-26 14:50:00,39.39,39.4,39.35,39.36,79600.0,30.0835,30.0911,30.0529,30.0605,79600.0
2014-09-26 14:55:00,39.36,39.36,39.33,39.35,92500.0,30.0605,30.0605,30.0376,30.0529,92500.0
2014-09-26 15:00:00,39.35,39.35,39.34,39.34,37700.0,30.0529,30.0529,30.0453,30.0453,37700.0
2014-09-26 15:05:00,39.34,39.37,39.34,39.36,59000.0,30.0453,30.0682,30.0453,30.0605,59000.0
2014-09-26 15:10:00,39.36,39.37,39.35,39.36,123700.0,30.0605,30.0682,30.0529,30.0605,123700.0
2014-09-26 15:15:00,39.36,39.36,39.3,39.3,171600.0,30.0605,30.0605,30.0147,30.0147,171600.0
2014-09-26 15:20:00,39.3,39.32,39.3,39.3,119400.0,30.0147,30.03,30.0147,30.0147,119400.0
2014-09-26 15:25:00,39.3,39.3,39.26,39.28,207500.0,30.0147,30.0147,29.9842,29.9994,207500.0
2014-09-26 15:30:00,39.27,39.29,39.24,39.24,168900.0,29.9918,30.0071,29.9689,29.9689,168900.0
2014-09-26 15:35:00,39.25,39.26,39.23,39.24,156300.0,29.9765,29.9842,29.9613,29.9689,156300.0
2014-09-26 15:40:00,39.24,39.25,39.22,39.23,116000.0,29.9689,29.9765,29.9536,29.9613,116000.0
2014-09-26 15:45:00,39.22,39.23,39.2,39.22,282800.0,29.9536,29.9613,29.9384,29.9536,282800.0
2014-09-26 15:50:00,39.23,39.25,39.22,39.23,374100.0,29.9613,29.9765,29.9536,29.9613,374100.0
2014-09-26 15:55:00,39.23,39.23,39.19,39.2,1231900.0,29.9613,29.9613,29.9307,29.9384,1231900.0
2014-09-29 09:30:00,38.32,38.32,38.2,38.22,1061800.0,29.2663,29.2663,29.1746,29.1899,1061800.0
2014-09-29 09:35:00,38.24,38.38,38.24,38.36,651800.0,29.2052,29.3121,29.2052,29.2968,651800.0
2014-09-29 09:40:00,38.36,38.37,38.32,38.36,300300.0,29.2968,29.3045,29.2663,29.2968,300300.0
2014-09-29 09:45:00,38.36,38.38,38.27,38.28,241600.0,29.2968,29.3121,29.2281,29.2357,241600.0
2014-09-29 09:50:00,38.28,38.28,38.21,38.22,399500.0,29.2357,29.2357,29.1823,29.1899,399500.0
2014-09-29 09:55:00,38.22,38.25,38.2,38.25,342400.0,29.1899,29.2128,29.1746,29.2128,342400.0
2014-09-29 10:00:00,38.25,38.27,38.21,38.23,322300.0,29.2128,29.2281,29.1823,29.1975,322300.0
2014-09-29 10:05:00,38.23,38.29,38.23,38.28,490400.0,29.1975,29.2434,29.1975,29.2357,490400.0
2014-09-29 10:10:00,38.28,38.29,38.27,38.29,365300.0,29.2357,29.2434,29.2281,29.2434,365300.0
2014-09-29 10:15:00,38.29,38.29,38.25,38.26,1039600.0,29.2434,29.2434,29.2128,29.2204,1039600.0
2014-09-29 10:20:00,38.27,38.31,38.26,38.27,1368200.0,29.2281,29.2586,29.2204,29.2281,1368200.0
2014-09-29 10:25:00,38.27,38.27,38.21,38.22,299900.0,29.2281,29.2281,29.1823,29.1899,299900.0
2014-09-29 10:30:00,38.22,38.26,38.21,38.26,278900.0,29.1899,29.2204,29.1823,29.2204,278900.0
2014-09-29 10:35:00,38.26,38.28,38.25,38.28,120700.0,29.2204,29.2357,29.2128,29.2357,120700.0
2014-09-29 10:40:00,38.27,38.33,38.27,38.33,226100.0,29.2281,29.2739,29.2281,29.2739,226100.0
2014-09-29 10:45:00,38.32,38.35,38.28,38.31,120700.0,29.2663,29.2892,29.2357,29.2586,120700.0
2014-09-29 10:50:00,38.31,38.36,38.31,38.32,257500.0,29.2586,29.2968,29.2586,29.2663,257500.0
2014-09-29 10:55:00,38.32,38.33,38.3,38.31,305600.0,29.2663,29.2739,29.251,29.2586,305600.0
2014-09-29 11:00:00,38.3,38.31,38.26,38.27,417000.0,29.251,29.2586,29.2204,29.2281,417000.0
2014-09-29 11:05:00,38.27,38.29,38.26,38.28,150600.0,29.2281,29.2434,29.2204,29.2357,150600.0
2014-09-29 11:10:00,38.28,38.32,38.24,38.3,1027100.0,29.2357,29.2663,29.2052,29.251,1027100.0
2014-09-29 11:15:00,38.3,38.32,38.3,38.32,391200.0,29.251,29.2663,29.251,29.2663,391200.0
2014-09-29 11:20:00,38.31,38.32,38.28,38.29,407100.0,29.2586,29.2663,29.2357,29.2434,407100.0
2014-09-29 11:25:00,38.29,38.31,38.26,38.31,355900.0,29.2434,29.2586,29.2204,29.2586,355900.0
2014-09-29 11:30:00,38.31,38.35,38.3,38.35,393700.0,29.2586,29.2892,29.251,29.2892,393700.0
2014-09-29 11:35:00,38.34,38.35,38.33,38.33,127000.0,29.2815,29.2892,29.2739,29.2739,127000.0
2014-09-29 11:40:00,38.33,38.34,38.32,38.34,118200.0,29.2739,29.2815,29.2663,29.2815,118200.0
2014-09-29 11:45:00,38.33,38.34,38.32,38.34,54600.0,29.2739,29.2815,29.2663,29.2815,54600.0
2014-09-29 11:50:00,38.34,38.36,38.33,38.36,131400.0,29.2815,29.2968,29.2739,29.2968,131400.0
2014-09-29 11:55:00,38.36,38.39,38.35,38.39,78200.0,29.2968,29.3197,29.2892,29.3197,78200.0
2014-09-29 12:00:00,38.39,38.4,38.37,38.38,132700.0,29.3197,29.3274,29.3045,29.3121,132700.0
2014-09-29 12:05:00,38.37,38.38,38.34,38.34,133500.0,29.3045,29.3121,29.2815,29.2815,133500.0
2014-09-29 12:10:00,38.35,38.35,38.29,38.31,132700.0,29.2892,29.2892,29.2434,29.2586,132700.0
2014-09-29 12:15:00,38.3,38.34,38.3,38.33,51900.0,29.251,29.2815,29.251,29.2739,51900.0
2014-09-29 12:20:00,38.33,38.33,38.31,38.32,110100.0,29.2739,29.2739,29.2586,29.2663,110100.0
2014-09-29 12:25:00,38.31,38.31,38.29,38.3,63300.0,29.2586,29.2586,29.2434,29.251,63300.0
2014-09-29 12:30:00,38.3,38.32,38.29,38.31,99700.0,29.251,29.2663,29.2434,29.2586,99700.0
2014-09-29 12:35:00,38.32,38.33,38.29,38.3,203000.0,29.2663,29.2739,29.2434,29.251,203000.0
2014-09-29 12:40:00,38.3,38.33,38.29,38.33,102800.0,29.251,29.2739,29.2434,29.2739,102800.0
2014-09-29 12:45:00,38.33,38.33,38.3,38.3,91400.0,29.2739,29.2739,29.251,29.251,91400.0
2014-09-29 12:50:00,38.31,38.34,38.3,38.33,28700.0,29.2586,29.2815,29.251,29.2739,28700.0
2014-09-29 12:55:00,38.32,38.33,38.29,38.3,158000.0,29.2663,29.2739,29.2434,29.251,158000.0
2014-09-29 13:00:00,38.3,38.31,38.3,38.3,58700.0,29.251,29.2586,29.251,29.251,58700.0
2014-09-29 13:05:00,38.3,38.31,38.29,38.31,202500.0,29.251,29.2586,29.2434,29.2586,202500.0
2014-09-29 13:10:00,38.31,38.31,38.29,38.29,154300.0,29.2586,29.2586,29.2434,29.2434,154300.0
2014-09-29 13:15:00,38.3,38.36,38.29,38.32,136600.0,29.251,29.2968,29.2434,29.2663,136600.0
2014-09-29 13:20:00,38.33,38.34,38.28,38.28,218000.0,29.2739,29.2815,29.2357,29.2357,218000.0
2014-09-29 13:25:00,38.28,38.32,38.28,38.32,155500.0,29.2357,29.2663,29.2357,29.2663,155500.0
2014-09-29 13:30:00,38.32,38.34,38.3,38.32,175400.0,29.2663,29.2815,29.251,29.2663,175400.0
2014-09-29 13:35:00,38.32,38.32,38.28,38.3,58600.0,29.2663,29.2663,29.2357,29.251,58600.0
2014-09-29 13:40:00,38.29,38.3,38.27,38.27,113200.0,29.2434,29.251,29.2281,29.2281,113200.0
2014-09-29 13:45:00,38.27,38.28,38.25,38.27,109600.0,29.2281,29.2357,29.2128,29.2281,109600.0
2014-09-29 13:50:00,38.27,38.3,38.27,38.3,40200.0,29.2281,29.251,29.2281,29.251,40200.0
2014-09-29 13:55:00,38.3,38.3,38.29,38.3,19900.0,29.251,29.251,29.2434,29.251,19900.0
2014-09-29 14:00:00,38.29,38.32,38.27,38.28,109000.0,29.2434,29.2663,29.2281,29.2357,109000.0
2014-09-29 14:05:00,38.28,38.29,38.25,38.26,134800.0,29.2357,29.2434,29.2128,29.2204,134800.0
2014-09-29 14:10:00,38.25,38.27,38.23,38.25,129600.0,29.2128,29.2281,29.1975,29.2128,129600.0
2014-09-29 14:15:00,38.25,38.26,38.23,38.23,135500.0,29.2128,29.2204,29.1975,29.1975,135500.0
2014-09-29 14:20:00,38.23,38.24,38.18,38.19,127300.0,29.1975,29.2052,29.1593,29.167,127300.0
2014-09-29 14:25:00,38.19,38.24,38.18,38.2,82200.0,29.167,29.2052,29.1593,29.1746,82200.0
2014-09-29 14:30:00,38.2,38.24,38.18,38.23,119800.0,29.1746,29.2052,29.1593,29.1975,119800.0
2014-09-29 14:35:00,38.23,38.24,38.18,38.2,85900.0,29.1975,29.2052,29.1593,29.1746,85900.0
2014-09-29 14:40:00,38.2,38.21,38.18,38.19,34300.0,29.1746,29.1823,29.1593,29.167,34300.0
2014-09-29 14:45:00,38.19,38.22,38.18,38.2,66700.0,29.167,29.1899,29.1593,29.1746,66700.0
2014-09-29 14:50:00,38.2,38.22,38.19,38.2,42200.0,29.1746,29.1899,29.167,29.1746,42200.0
2014-09-29 14:55:00,38.2,38.28,38.18,38.27,244200.0,29.1746,29.2357,29.1593,29.2281,244200.0
2014-09-29 15:00:00,38.27,38.29,38.25,38.28,157700.0,29.2281,29.2434,29.2128,29.2357,157700.0
2014-09-29 15:05:00,38.27,38.31,38.27,38.27,119200.0,29.2281,29.2586,29.2281,29.2281,119200.0
2014-09-29 15:10:00,38.28,38.33,38.27,38.33,120100.0,29.2357,29.2739,29.2281,29.2739,120100.0
2014-09-29 15:15:00,38.33,38.34,38.31,38.32,264800.0,29.2739,29.2815,29.2586,29.2663,264800.0
2014-09-29 15:20:00,38.32,38.35,38.3,38.34,236300.0,29.2663,29.2892,29.251,29.2815,236300.0
2014-09-29 15:25:00,38.34,38.36,38.33,38.36,171100.0,29.2815,29.2968,29.2739,29.2968,171100.0
2014-09-29 15:30:00,38.36,38.38,38.34,38.38,622400.0,29.2968,29.3121,29.2815,29.3121,622400.0
2014-09-29 15:35:00,38.38,38.38,38.35,38.37,226700.0,29.3121,29.3121,29.2892,29.3045,226700.0
2014-09-29 15:40:00,38.37,38.38,38.27,38.3,688200.0,29.3045,29.3121,29.2281,29.251,688200.0
2014-09-29 15:45:00,38.3,38.34,38.3,38.31,357300.0,29.251,29.2815,29.251,29.2586,357300.0
2014-09-29 15:50:00,38.32,38.32,38.28,38.3,541600.0,29.2663,29.2663,29.2357,29.251,541600.0
2014-09-29 15:55:00,38.3,38.33,38.27,38.28,1491600.0,29.251,29.2739,29.2281,29.2357,1491600.0
2014-09-30 09:30:00,38.06,38.08,38.01,38.05,931400.0,29.0677,29.083,29.0295,29.0601,931400.0
2014-09-30 09:35:00,38.05,38.11,38.02,38.07,518900.0,29.0601,29.1059,29.0371,29.0753,518900.0
2014-09-30 09:40:00,38.07,38.08,38.01,38.02,333900.0,29.0753,29.083,29.0295,29.0371,333900.0
2014-09-30 09:45:00,38.01,38.05,38.01,38.02,150800.0,29.0295,29.0601,29.0295,29.0371,150800.0
2014-09-30 09:50:00,38.02,38.08,38.02,38.08,288300.0,29.0371,29.083,29.0371,29.083,288300.0
2014-09-30 09:55:00,38.08,38.1,38.07,38.09,334200.0,29.083,29.0982,29.0753,29.0906,334200.0
2014-09-30 10:00:00,38.1,38.1,38.02,38.05,411800.0,29.0982,29.0982,29.0371,29.0601,411800.0
2014-09-30 10:05:00,38.05,38.11,38.05,38.06,268800.0,29.0601,29.1059,29.0601,29.0677,268800.0
2014-09-30 10:10:00,38.07,38.11,38.06,38.09,150500.0,29.0753,29.1059,29.0677,29.0906,150500.0
2014-09-30 10:15:00,38.09,38.12,38.06,38.06,135500.0,29.0906,29.1135,29.0677,29.0677,135500.0
2014-09-30 10:20:00,38.07,38.09,38.05,38.06,208000.0,29.0753,29.0906,29.0601,29.0677,208000.0
2014-09-30 10:25:00,38.06,38.09,38.05,38.07,193600.0,29.0677,29.0906,29.0601,29.0753,193600.0
2014-09-30 10:30:00,38.07,38.08,38.04,38.05,233200.0,29.0753,29.083,29.0524,29.0601,233200.0
2014-09-30 10:35:00,38.05,38.07,38.03,38.06,386100.0,29.0601,29.0753,29.0448,29.0677,386100.0
2014-09-30 10:40:00,38.07,38.12,38.06,38.12,241600.0,29.0753,29.1135,29.0677,29.1135,241600.0
2014-09-30 10:45:00,38.12,38.18,38.12,38.16,247400.0,29.1135,29.1593,29.1135,29.1441,247400.0
2014-09-30 10:50:00,38.16,38.17,38.15,38.16,139100.0,29.1441,29.1517,29.1364,29.1441,139100.0
2014-09-30 10:55:00,38.16,38.16,38.12,38.14,320500.0,29.1441,29.1441,29.1135,29.1288,320500.0
2014-09-30 11:00:00,38.14,38.14,38.1,38.12,196400.0,29.1288,29.1288,29.0982,29.1135,196400.0
2014-09-30 11:05:00,38.12,38.16,38.12,38.15,143500.0,29.1135,29.1441,29.1135,29.1364,143500.0
2014-09-30 11:10:00,38.14,38.16,38.13,38.14,197100.0,29.1288,29.1441,29.1212,29.1288,197100.0
2014-09-30 11:15:00,38.15,38.15,38.13,38.14,139000.0,29.1364,29.1364,29.1212,29.1288,139000.0
2014-09-30 11:20:00,38.13,38.16,38.12,38.15,84400.0,29.1212,29.1441,29.1135,29.1364,84400.0
2014-09-30 11:25:00,38.16,38.17,38.14,38.15,249500.0,29.1441,29.1517,29.1288,29.1364,249500.0
2014-09-30 11:30:00,38.15,38.16,38.13,38.13,179100.0,29.1364,29.1441,29.1212,29.1212,179100.0
2014-09-30 11:35:00,38.13,38.14,38.11,38.11,60100.0,29.1212,29.1288,29.1059,29.1059,60100.0
2014-09-30 11:40:00,38.12,38.15,38.09,38.14,954700.0,29.1135,29.1364,29.0906,29.1288,954700.0
2014-09-30 11:45:00,38.15,38.15,38.11,38.13,163000.0,29.1364,29.1364,29.1059,29.1212,163000.0
2014-09-30 11:50:00,38.14,38.15,38.13,38.14,163000.0,29.1288,29.1364,29.1212,29.1288,163000.0
2014-09-30 11:55:00,38.14,38.2,38.14,38.2,452000.0,29.1288,29.1746,29.1288,29.1746,452000.0
2014-09-30 12:00:00,38.2,38.22,38.19,38.21,316300.0,29.1746,29.1899,29.167,29.1823,316300.0
2014-09-30 12:05:00,38.22,38.22,38.18,38.18,135700.0,29.1899,29.1899,29.1593,29.1593,135700.0
2014-09-30 12:10:00,38.18,38.18,38.13,38.15,391000.0,29.1593,29.1593,29.1212,29.1364,391000.0
2014-09-30 12:15:00,38.16,38.19,38.15,38.18,325200.0,29.1441,29.167,29.1364,29.1593,325200.0
2014-09-30 12:20:00,38.18,38.19,38.15,38.15,205800.0,29.1593,29.167,29.1364,29.1364,205800.0
2014-09-30 12:25:00,38.15,38.16,38.12,38.14,207600.0,29.1364,29.1441,29.1135,29.1288,207600.0
2014-09-30 12:30:00,38.14,38.14,38.11,38.12,135700.0,29.1288,29.1288,29.1059,29.1135,135700.0
2014-09-30 12:35:00,38.13,38.13,38.08,38.08,100700.0,29.1212,29.1212,29.083,29.083,100700.0
2014-09-30 12:40:00,38.08,38.13,38.08,38.12,110800.0,29.083,29.1212,29.083,29.1135,110800.0
2014-09-30 12:45:00,38.12,38.17,38.12,38.12,146000.0,29.1135,29.1517,29.1135,29.1135,146000.0
2014-09-30 12:50:00,38.12,38.22,38.12,38.21,1009800.0,29.1135,29.1899,29.1135,29.1823,1009800.0
2014-09-30 12:55:00,38.21,38.27,38.2,38.27,626300.0,29.1823,29.2281,29.1746,29.2281,626300.0
2014-09-30 13:00:00,38.27,38.3,38.27,38.29,2112500.0,29.2281,29.251,29.2281,29.2434,2112500.0
2014-09-30 13:05:00,38.29,38.31,38.27,38.27,599500.0,29.2434,29.2586,29.2281,29.2281,599500.0
2014-09-30 13:10:00,38.27,38.28,38.23,38.25,320800.0,29.2281,29.2357,29.1975,29.2128,320800.0
2014-09-30 13:15:00,38.25,38.27,38.24,38.25,79000.0,29.2128,29.2281,29.2052,29.2128,79000.0
2014-09-30 13:20:00,38.24,38.24,38.2,38.23,136200.0,29.2052,29.2052,29.1746,29.1975,136200.0
2014-09-30 13:25:00,38.24,38.26,38.21,38.22,113600.0,29.2052,29.2204,29.1823,29.1899,113600.0
2014-09-30 13:30:00,38.22,38.25,38.21,38.23,138000.0,29.1899,29.2128,29.1823,29.1975,138000.0
2014-09-30 13:35:00,38.22,38.26,38.22,38.23,202000.0,29.1899,29.2204,29.1899,29.1975,202000.0
2014-09-30 13:40:00,38.23,38.23,38.18,38.2,124800.0,29.1975,29.1975,29.1593,29.1746,124800.0
2014-09-30 13:45:00,38.19,38.19,38.1,38.14,372800.0,29.167,29.167,29.0982,29.1288,372800.0
2014-09-30 13:50:00,38.14,38.18,38.13,38.17,171300.0,29.1288,29.1593,29.1212,29.1517,171300.0
2014-09-30 13:55:00,38.17,38.2,38.17,38.18,98100.0,29.1517,29.1746,29.1517,29.1593,98100.0
2014-09-30 14:00:00,38.18,38.2,38.16,38.2,116600.0,29.1593,29.1746,29.1441,29.1746,116600.0
2014-09-30 14:05:00,38.2,38.22,38.16,38.18,96700.0,29.1746,29.1899,29.1441,29.1593,96700.0
2014-09-30 14:10:00,38.19,38.2,38.17,38.2,110900.0,29.167,29.1746,29.1517,29.1746,110900.0
2014-09-30 14:15:00,38.2,38.2,38.16,38.2,177000.0,29.1746,29.1746,29.1441,29.1746,177000.0
2014-09-30 14:20:00,38.2,38.2,38.16,38.19,181300.0,29.1746,29.1746,29.1441,29.167,181300.0
2014-09-30 14:25:00,38.19,38.23,38.17,38.22,110100.0,29.167,29.1975,29.1517,29.1899,110100.0
2014-09-30 14:30:00,38.23,38.23,38.21,38.22,83800.0,29.1975,29.1975,29.1823,29.1899,83800.0
2014-09-30 14:35:00,38.22,38.22,38.17,38.19,149300.0,29.1899,29.1899,29.1517,29.167,149300.0
2014-09-30 14:40:00,38.19,38.19,38.17,38.19,73300.0,29.167,29.167,29.1517,29.167,73300.0
2014-09-30 14:45:00,38.19,38.22,38.19,38.22,73200.0,29.167,29.1899,29.167,29.1899,73200.0
2014-09-30 14:50:00,38.21,38.23,38.21,38.22,49100.0,29.1823,29.1975,29.1823,29.1899,49100.0
2014-09-30 14:55:00,38.22,38.27,38.21,38.21,283100.0,29.1899,29.2281,29.1823,29.1823,283100.0
2014-09-30 15:00:00,38.22,38.22,38.19,38.21,62500.0,29.1899,29.1899,29.167,29.1823,62500.0
2014-09-30 15:05:00,38.21,38.21,38.19,38.21,32200.0,29.1823,29.1823,29.167,29.1823,32200.0
2014-09-30 15:10:00,38.21,38.26,38.19,38.26,927400.0,29.1823,29.2204,29.167,29.2204,927400.0
2014-09-30 15:15:00,38.25,38.33,38.25,38.31,490400.0,29.2128,29.2739,29.2128,29.2586,490400.0
2014-09-30 15:20:00,38.32,38.36,38.31,38.33,298800.0,29.2663,29.2968,29.2586,29.2739,298800.0
2014-09-30 15:25:00,38.32,38.33,38.3,38.31,323100.0,29.2663,29.2739,29.251,29.2586,323100.0
2014-09-30 15:30:00,38.32,38.33,38.28,38.32,340400.0,29.2663,29.2739,29.2357,29.2663,340400.0
2014-09-30 15:35:00,38.33,38.33,38.29,38.29,251300.0,29.2739,29.2739,29.2434,29.2434,251300.0
2014-09-30 15:40:00,38.29,38.32,38.29,38.32,351200.0,29.2434,29.2663,29.2434,29.2663,351200.0
2014-09-30 15:45:00,38.32,38.32,38.25,38.25,508900.0,29.2663,29.2663,29.2128,29.2128,508900.0
2014-09-30 15:50:00,38.25,38.25,38.23,38.23,333300.0,29.2128,29.2128,29.1975,29.1975,333300.0
2014-09-30 15:55:00,38.23,38.27,38.23,38.26,1221800.0,29.1975,29.2281,29.1975,29.2204,1221800.0
2014-10-01 09:30:00,38.01,38.04,37.97,38.0,540000.0,29.0295,29.0524,28.999,29.0219,540000.0
2014-10-01 09:35:00,37.99,38.03,37.92,37.94,404000.0,29.0142,29.0448,28.9608,28.976,404000.0
2014-10-01 09:40:00,37.94,37.95,37.87,37.88,458700.0,28.976,28.9837,28.9226,28.9302,458700.0
2014-10-01 09:45:00,37.88,37.88,37.79,37.81,441300.0,28.9302,28.9302,28.8615,28.8768,441300.0
2014-10-01 09:50:00,37.8,37.86,37.75,37.86,483500.0,28.8691,28.9149,28.8309,28.9149,483500.0
2014-10-01 09:55:00,37.86,37.9,37.84,37.89,657400.0,28.9149,28.9455,28.8997,28.9379,657400.0
2014-10-01 10:00:00,37.88,37.9,37.82,37.82,339000.0,28.9302,28.9455,28.8844,28.8844,339000.0
2014-10-01 10:05:00,37.82,37.84,37.77,37.83,271500.0,28.8844,28.8997,28.8462,28.892,271500.0
2014-10-01 10:10:00,37.83,37.86,37.8,37.86,317100.0,28.892,28.9149,28.8691,28.9149,317100.0
2014-10-01 10:15:00,37.86,37.95,37.86,37.92,278000.0,28.9149,28.9837,28.9149,28.9608,278000.0
2014-10-01 10:20:00,37.92,37.95,37.91,37.91,151200.0,28.9608,28.9837,28.9531,28.9531,151200.0
2014-10-01 10:25:00,37.91,37.94,37.91,37.93,148000.0,28.9531,28.976,28.9531,28.9684,148000.0
2014-10-01 10:30:00,37.93,37.95,37.9,37.9,177800.0,28.9684,28.9837,28.9455,28.9455,177800.0
2014-10-01 10:35:00,37.9,37.9,37.85,37.85,216400.0,28.9455,28.9455,28.9073,28.9073,216400.0
2014-10-01 10:40:00,37.85,37.89,37.84,37.84,248100.0,28.9073,28.9379,28.8997,28.8997,248100.0
2014-10-01 10:45:00,37.84,37.89,37.8,37.88,586300.0,28.8997,28.9379,28.8691,28.9302,586300.0
2014-10-01 10:50:00,37.88,37.89,37.84,37.87,455600.0,28.9302,28.9379,28.8997,28.9226,455600.0
2014-10-01 10:55:00,37.87,37.9,37.86,37.89,272500.0,28.9226,28.9455,28.9149,28.9379,272500.0
2014-10-01 11:00:00,37.89,37.98,37.88,37.98,726200.0,28.9379,29.0066,28.9302,29.0066,726200.0
2014-10-01 11:05:00,37.98,38.01,37.96,37.97,483000.0,29.0066,29.0295,28.9913,28.999,483000.0
2014-10-01 11:10:00,37.97,37.98,37.93,37.93,673700.0,28.999,29.0066,28.9684,28.9684,673700.0
2014-10-01 11:15:00,37.93,37.95,37.91,37.92,177300.0,28.9684,28.9837,28.9531,28.9608,177300.0
2014-10-01 11:20:00,37.93,37.94,37.88,37.91,288700.0,28.9684,28.976,28.9302,28.9531,288700.0
2014-10-01 11:25:00,37.91,37.91,37.84,37.84,214500.0,28.9531,28.9531,28.8997,28.8997,214500.0
2014-10-01 11:30:00,37.83,37.84,37.8,37.82,377900.0,28.892,28.8997,28.8691,28.8844,377900.0
2014-10-01 11:35:00,37.82,37.83,37.78,37.79,294400.0,28.8844,28.892,28.8538,28.8615,294400.0
2014-10-01 11:40:00,37.79,37.8,37.76,37.78,573000.0,28.8615,28.8691,28.8386,28.8538,573000.0
2014-10-01 11:45:00,37.78,37.78,37.75,37.75,181000.0,28.8538,28.8538,28.8309,28.8309,181000.0
2014-10-01 11:50:00,37.76,37.76,37.72,37.74,455400.0,28.8386,28.8386,28.808,28.8233,455400.0
2014-10-01 11:55:00,37.74,37.75,37.67,37.67,379500.0,28.8233,28.8309,28.7698,28.7698,379500.0
2014-10-01 12:00:00,37.68,37.7,37.64,37.67,406100.0,28.7775,28.7928,28.7469,28.7698,406100.0
2014-10-01 12:05:00,37.67,37.69,37.63,37.67,242600.0,28.7698,28.7851,28.7393,28.7698,242600.0
2014-10-01 12:10:00,37.67,37.68,37.63,37.63,155100.0,28.7698,28.7775,28.7393,28.7393,155100.0
2014-10-01 12:15:00,37.64,37.69,37.64,37.68,160900.0,28.7469,28.7851,28.7469,28.7775,160900.0
2014-10-01 12:20:00,37.67,37.71,37.65,37.7,50600.0,28.7698,28.8004,28.7546,28.7928,50600.0
2014-10-01 12:25:00,37.71,37.77,37.67,37.77,264500.0,28.8004,28.8462,28.7698,28.8462,264500.0
2014-10-01 12:30:00,37.77,37.79,37.68,37.72,289600.0,28.8462,28.8615,28.7775,28.808,289600.0
2014-10-01 12:35:00,37.73,37.73,37.66,37.66,182400.0,28.8157,28.8157,28.7622,28.7622,182400.0
2014-10-01 12:40:00,37.66,37.68,37.64,37.66,72000.0,28.7622,28.7775,28.7469,28.7622,72000.0
2014-10-01 12:45:00,37.66,37.66,37.6,37.6,180600.0,28.7622,28.7622,28.7164,28.7164,180600.0
2014-10-01 12:50:00,37.6,37.64,37.6,37.61,116200.0,28.7164,28.7469,28.7164,28.724,116200.0
2014-10-01 12:55:00,37.62,37.62,37.58,37.59,219400.0,28.7317,28.7317,28.7011,28.7087,219400.0
2014-10-01 13:00:00,37.59,37.61,37.57,37.59,198400.0,28.7087,28.724,28.6935,28.7087,198400.0
2014-10-01 13:05:00,37.59,37.59,37.52,37.53,202200.0,28.7087,28.7087,28.6553,28.6629,202200.0
2014-10-01 13:10:00,37.53,37.57,37.52,37.53,222300.0,28.6629,28.6935,28.6553,28.6629,222300.0
2014-10-01 13:15:00,37.53,37.56,37.51,37.56,111700.0,28.6629,28.6858,28.6476,28.6858,111700.0
2014-10-01 13:20:00,37.55,37.55,37.51,37.53,100800.0,28.6782,28.6782,28.6476,28.6629,100800.0
2014-10-01 13:25:00,37.53,37.61,37.52,37.6,107800.0,28.6629,28.724,28.6553,28.7164,107800.0
2014-10-01 13:30:00,37.61,37.61,37.55,37.56,102800.0,28.724,28.724,28.6782,28.6858,102800.0
2014-10-01 13:35:00,37.56,37.57,37.48,37.5,167600.0,28.6858,28.6935,28.6247,28.64,167600.0
2014-10-01 13:40:00,37.5,37.51,37.46,37.5,83700.0,28.64,28.6476,28.6095,28.64,83700.0
2014-10-01 13:45:00,37.51,37.55,37.5,37.53,66400.0,28.6476,28.6782,28.64,28.6629,66400.0
2014-10-01 13:50:00,37.53,37.55,37.51,37.55,131700.0,28.6629,28.6782,28.6476,28.6782,131700.0
2014-10-01 13:55:00,37.55,37.57,37.53,37.57,368400.0,28.6782,28.6935,28.6629,28.6935,368400.0
2014-10-01 14:00:00,37.57,37.6,37.55,37.59,92100.0,28.6935,28.7164,28.6782,28.7087,92100.0
2014-10-01 14:05:00,37.6,37.65,37.58,37.62,114200.0,28.7164,28.7546,28.7011,28.7317,114200.0
2014-10-01 14:10:00,37.62,37.64,37.61,37.61,114800.0,28.7317,28.7469,28.724,28.724,114800.0
2014-10-01 14:15:00,37.61,37.65,37.59,37.64,73400.0,28.724,28.7546,28.7087,28.7469,73400.0
2014-10-01 14:20:00,37.64,37.69,37.62,37.68,103100.0,28.7469,28.7851,28.7317,28.7775,103100.0
2014-10-01 14:25:00,37.68,37.69,37.67,37.67,53000.0,28.7775,28.7851,28.7698,28.7698,53000.0
2014-10-01 14:30:00,37.68,37.7,37.64,37.65,67400.0,28.7775,28.7928,28.7469,28.7546,67400.0
2014-10-01 14:35:00,37.66,37.68,37.64,37.66,91200.0,28.7622,28.7775,28.7469,28.7622,91200.0
2014-10-01 14:40:00,37.67,37.67,37.62,37.64,65900.0,28.7698,28.7698,28.7317,28.7469,65900.0
2014-10-01 14:45:00,37.64,37.65,37.58,37.58,495900.0,28.7469,28.7546,28.7011,28.7011,495900.0
2014-10-01 14:50:00,37.58,37.58,37.52,37.53,123900.0,28.7011,28.7011,28.6553,28.6629,123900.0
2014-10-01 14:55:00,37.52,37.56,37.52,37.52,140200.0,28.6553,28.6858,28.6553,28.6553,140200.0
2014-10-01 15:00:00,37.52,37.56,37.51,37.52,274400.0,28.6553,28.6858,28.6476,28.6553,274400.0
2014-10-01 15:05:00,37.52,37.53,37.45,37.46,280100.0,28.6553,28.6629,28.6018,28.6095,280100.0
2014-10-01 15:10:00,37.46,37.53,37.46,37.51,212200.0,28.6095,28.6629,28.6095,28.6476,212200.0
2014-10-01 15:15:00,37.51,37.55,37.51,37.53,217500.0,28.6476,28.6782,28.6476,28.6629,217500.0
2014-10-01 15:20:00,37.52,37.54,37.48,37.5,220100.0,28.6553,28.6706,28.6247,28.64,220100.0
2014-10-01 15:25:00,37.5,37.59,37.5,37.58,164800.0,28.64,28.7087,28.64,28.7011,164800.0
2014-10-01 15:30:00,37.58,37.61,37.57,37.58,545100.0,28.7011,28.724,28.6935,28.7011,545100.0
2014-10-01 15:35:00,37.57,37.64,37.56,37.64,284700.0,28.6935,28.7469,28.6858,28.7469,284700.0
2014-10-01 15:40:00,37.64,37.66,37.61,37.63,556400.0,28.7469,28.7622,28.724,28.7393,556400.0
2014-10-01 15:45:00,37.63,37.68,37.6,37.61,695800.0,28.7393,28.7775,28.7164,28.724,695800.0
2014-10-01 15:50:00,37.62,37.62,37.56,37.57,565900.0,28.7317,28.7317,28.6858,28.6935,565900.0
2014-10-01 15:55:00,37.58,37.58,37.44,37.49,1787700.0,28.7011,28.7011,28.5942,28.6324,1787700.0
2014-10-02 09:30:00,37.41,37.54,37.38,37.49,326500.0,28.5713,28.6706,28.5484,28.6324,326500.0
2014-10-02 09:35:00,37.5,37.55,37.45,37.45,267700.0,28.64,28.6782,28.6018,28.6018,267700.0
2014-10-02 09:40:00,37.45,37.46,37.35,37.39,586800.0,28.6018,28.6095,28.5254,28.556,586800.0
2014-10-02 09:45:00,37.39,37.4,37.3,37.33,276900.0,28.556,28.5636,28.4873,28.5102,276900.0
2014-10-02 09:50:00,37.33,37.45,37.32,37.38,577400.0,28.5102,28.6018,28.5025,28.5484,577400.0
2014-10-02 09:55:00,37.38,37.4,37.32,37.33,83100.0,28.5484,28.5636,28.5025,28.5102,83100.0
2014-10-02 10:00:00,37.33,37.34,37.29,37.33,260100.0,28.5102,28.5178,28.4796,28.5102,260100.0
2014-10-02 10:05:00,37.33,37.34,37.28,37.28,424000.0,28.5102,28.5178,28.472,28.472,424000.0
2014-10-02 10:10:00,37.29,37.3,37.17,37.18,941800.0,28.4796,28.4873,28.388,28.3956,941800.0
2014-10-02 10:15:00,37.18,37.23,37.17,37.2,243400.0,28.3956,28.4338,28.388,28.4109,243400.0
2014-10-02 10:20:00,37.21,37.34,37.2,37.31,428200.0,28.4185,28.5178,28.4109,28.4949,428200.0
2014-10-02 10:25:00,37.3,37.34,37.26,37.26,158000.0,28.4873,28.5178,28.4567,28.4567,158000.0
2014-10-02 10:30:00,37.26,37.26,37.15,37.15,1172800.0,28.4567,28.4567,28.3727,28.3727,1172800.0
2014-10-02 10:35:00,37.15,37.23,37.14,37.21,342700.0,28.3727,28.4338,28.3651,28.4185,342700.0
2014-10-02 10:40:00,37.21,37.22,37.14,37.17,152500.0,28.4185,28.4262,28.3651,28.388,152500.0
2014-10-02 10:45:00,37.17,37.2,37.15,37.19,117000.0,28.388,28.4109,28.3727,28.4032,117000.0
2014-10-02 10:50:00,37.19,37.2,37.12,37.12,358000.0,28.4032,28.4109,28.3498,28.3498,358000.0
2014-10-02 10:55:00,37.12,37.13,37.07,37.08,455100.0,28.3498,28.3574,28.3116,28.3192,455100.0
2014-10-02 11:00:00,37.09,37.11,37.05,37.11,473300.0,28.3269,28.3421,28.2963,28.3421,473300.0
2014-10-02 11:05:00,37.11,37.14,37.11,37.13,189500.0,28.3421,28.3651,28.3421,28.3574,189500.0
2014-10-02 11:10:00,37.13,37.14,37.05,37.14,357700.0,28.3574,28.3651,28.2963,28.3651,357700.0
2014-10-02 11:15:00,37.14,37.16,37.06,37.06,959100.0,28.3651,28.3803,28.304,28.304,959100.0
2014-10-02 11:20:00,37.07,37.13,37.0,37.0,530400.0,28.3116,28.3574,28.2581,28.2581,530400.0
2014-10-02 11:25:00,37.01,37.03,37.0,37.01,298900.0,28.2658,28.281,28.2581,28.2658,298900.0
2014-10-02 11:30:00,37.02,37.03,36.98,37.0,307400.0,28.2734,28.281,28.2429,28.2581,307400.0
2014-10-02 11:35:00,37.01,37.01,36.86,36.87,1158800.0,28.2658,28.2658,28.1512,28.1589,1158800.0
2014-10-02 11:40:00,36.87,36.93,36.72,36.77,1260800.0,28.1589,28.2047,28.0443,28.0825,1260800.0
2014-10-02 11:45:00,36.77,36.89,36.77,36.83,1040000.0,28.0825,28.1741,28.0825,28.1283,1040000.0
2014-10-02 11:50:00,36.83,36.9,36.8,36.9,663300.0,28.1283,28.1818,28.1054,28.1818,663300.0
2014-10-02 11:55:00,36.9,36.94,36.9,36.9,704800.0,28.1818,28.2123,28.1818,28.1818,704800.0
2014-10-02 12:00:00,36.9,37.01,36.9,37.0,795400.0,28.1818,28.2658,28.1818,28.2581,795400.0
2014-10-02 12:05:00,37.0,37.11,37.0,37.1,513100.0,28.2581,28.3421,28.2581,28.3345,513100.0
2014-10-02 12:10:00,37.11,37.11,37.03,37.06,519400.0,28.3421,28.3421,28.281,28.304,519400.0
2014-10-02 12:15:00,37.06,37.07,37.01,37.04,188600.0,28.304,28.3116,28.2658,28.2887,188600.0
2014-10-02 12:20:00,37.04,37.06,36.99,37.03,258800.0,28.2887,28.304,28.2505,28.281,258800.0
2014-10-02 12:25:00,37.03,37.03,36.95,36.98,297200.0,28.281,28.281,28.2199,28.2429,297200.0
2014-10-02 12:30:00,36.98,37.02,36.9,36.96,274700.0,28.2429,28.2734,28.1818,28.2276,274700.0
2014-10-02 12:35:00,36.95,36.95,36.89,36.9,155200.0,28.2199,28.2199,28.1741,28.1818,155200.0
2014-10-02 12:40:00,36.91,36.95,36.88,36.94,173800.0,28.1894,28.2199,28.1665,28.2123,173800.0
2014-10-02 12:45:00,36.95,36.95,36.91,36.93,126200.0,28.2199,28.2199,28.1894,28.2047,126200.0
2014-10-02 12:50:00,36.93,37.05,36.93,37.05,243900.0,28.2047,28.2963,28.2047,28.2963,243900.0
2014-10-02 12:55:00,37.04,37.1,37.02,37.1,170600.0,28.2887,28.3345,28.2734,28.3345,170600.0
2014-10-02 13:00:00,37.09,37.14,37.06,37.14,317500.0,28.3269,28.3651,28.304,28.3651,317500.0
2014-10-02 13:05:00,37.13,37.18,37.1,37.16,244000.0,28.3574,28.3956,28.3345,28.3803,244000.0
2014-10-02 13:10:00,37.16,37.24,37.14,37.24,186800.0,28.3803,28.4414,28.3651,28.4414,186800.0
2014-10-02 13:15:00,37.24,37.27,37.2,37.25,426000.0,28.4414,28.4643,28.4109,28.4491,426000.0
2014-10-02 13:20:00,37.25,37.25,37.19,37.23,107600.0,28.4491,28.4491,28.4032,28.4338,107600.0
2014-10-02 13:25:00,37.24,37.28,37.23,37.26,116500.0,28.4414,28.472,28.4338,28.4567,116500.0
2014-10-02 13:30:00,37.27,37.33,37.23,37.25,291000.0,28.4643,28.5102,28.4338,28.4491,291000.0
2014-10-02 13:35:00,37.26,37.26,37.2,37.23,191300.0,28.4567,28.4567,28.4109,28.4338,191300.0
2014-10-02 13:40:00,37.23,37.23,37.17,37.17,91800.0,28.4338,28.4338,28.388,28.388,91800.0
2014-10-02 13:45:00,37.18,37.24,37.17,37.2,105900.0,28.3956,28.4414,28.388,28.4109,105900.0
2014-10-02 13:50:00,37.2,37.33,37.19,37.33,229000.0,28.4109,28.5102,28.4032,28.5102,229000.0
2014-10-02 13:55:00,37.33,37.34,37.23,37.25,150300.0,28.5102,28.5178,28.4338,28.4491,150300.0
2014-10-02 14:00:00,37.25,37.3,37.24,37.3,227400.0,28.4491,28.4873,28.4414,28.4873,227400.0
2014-10-02 14:05:00,37.3,37.44,37.29,37.37,460300.0,28.4873,28.5942,28.4796,28.5407,460300.0
2014-10-02 14:10:00,37.37,37.43,37.34,37.42,346100.0,28.5407,28.5865,28.5178,28.5789,346100.0
2014-10-02 14:15:00,37.41,37.43,37.38,37.4,157700.0,28.5713,28.5865,28.5484,28.5636,157700.0
2014-10-02 14:20:00,37.4,37.42,37.36,37.4,136600.0,28.5636,28.5789,28.5331,28.5636,136600.0
2014-10-02 14:25:00,37.39,37.48,37.39,37.46,374400.0,28.556,28.6247,28.556,28.6095,374400.0
2014-10-02 14:30:00,37.47,37.47,37.4,37.42,187700.0,28.6171,28.6171,28.5636,28.5789,187700.0
2014-10-02 14:35:00,37.42,37.46,37.41,37.41,144300.0,28.5789,28.6095,28.5713,28.5713,144300.0
2014-10-02 14:40:00,37.41,37.53,37.41,37.5,287900.0,28.5713,28.6629,28.5713,28.64,287900.0
2014-10-02 14:45:00,37.5,37.55,37.47,37.55,343300.0,28.64,28.6782,28.6171,28.6782,343300.0
2014-10-02 14:50:00,37.55,37.63,37.52,37.6,801400.0,28.6782,28.7393,28.6553,28.7164,801400.0
2014-10-02 14:55:00,37.59,37.61,37.54,37.55,598500.0,28.7087,28.724,28.6706,28.6782,598500.0
2014-10-02 15:00:00,37.55,37.55,37.46,37.5,292300.0,28.6782,28.6782,28.6095,28.64,292300.0
2014-10-02 15:05:00,37.5,37.52,37.46,37.48,155800.0,28.64,28.6553,28.6095,28.6247,155800.0
2014-10-02 15:10:00,37.48,37.51,37.45,37.46,148400.0,28.6247,28.6476,28.6018,28.6095,148400.0
2014-10-02 15:15:00,37.46,37.46,37.36,37.38,233500.0,28.6095,28.6095,28.5331,28.5484,233500.0
2014-10-02 15:20:00,37.38,37.45,37.38,37.41,206200.0,28.5484,28.6018,28.5484,28.5713,206200.0
2014-10-02 15:25:00,37.4,37.43,37.4,37.42,159800.0,28.5636,28.5865,28.5636,28.5789,159800.0
2014-10-02 15:30:00,37.41,37.42,37.36,37.38,178000.0,28.5713,28.5789,28.5331,28.5484,178000.0
2014-10-02 15:35:00,37.39,37.4,37.37,37.4,128300.0,28.556,28.5636,28.5407,28.5636,128300.0
2014-10-02 15:40:00,37.4,37.4,37.31,37.32,431100.0,28.5636,28.5636,28.4949,28.5025,431100.0
2014-10-02 15:45:00,37.31,37.4,37.28,37.4,414800.0,28.4949,28.5636,28.472,28.5636,414800.0
2014-10-02 15:50:00,37.4,37.42,37.34,37.34,524000.0,28.5636,28.5789,28.5178,28.5178,524000.0
2014-10-02 15:55:00,37.34,37.51,37.34,37.45,2489500.0,28.5178,28.6476,28.5178,28.6018,2489500.0
2014-10-03 09:30:00,38.26,38.27,38.18,38.2,729300.0,29.2204,29.2281,29.1593,29.1746,729300.0
2014-10-03 09:35:00,38.2,38.2,38.04,38.08,1242800.0,29.1746,29.1746,29.0524,29.083,1242800.0
2014-10-03 09:40:00,38.08,38.22,38.07,38.21,537300.0,29.083,29.1899,29.0753,29.1823,537300.0
2014-10-03 09:45:00,38.22,38.26,38.2,38.2,384600.0,29.1899,29.2204,29.1746,29.1746,384600.0
2014-10-03 09:50:00,38.2,38.22,38.12,38.15,498000.0,29.1746,29.1899,29.1135,29.1364,498000.0
2014-10-03 09:55:00,38.14,38.16,38.13,38.14,240500.0,29.1288,29.1441,29.1212,29.1288,240500.0
2014-10-03 10:00:00,38.15,38.24,38.15,38.22,251300.0,29.1364,29.2052,29.1364,29.1899,251300.0
2014-10-03 10:05:00,38.23,38.27,38.22,38.24,677300.0,29.1975,29.2281,29.1899,29.2052,677300.0
2014-10-03 10:10:00,38.23,38.24,38.18,38.19,766500.0,29.1975,29.2052,29.1593,29.167,766500.0
2014-10-03 10:15:00,38.19,38.2,38.15,38.16,397300.0,29.167,29.1746,29.1364,29.1441,397300.0
2014-10-03 10:20:00,38.16,38.19,38.14,38.16,484500.0,29.1441,29.167,29.1288,29.1441,484500.0
2014-10-03 10:25:00,38.16,38.16,38.11,38.13,527300.0,29.1441,29.1441,29.1059,29.1212,527300.0
2014-10-03 10:30:00,38.14,38.15,38.12,38.13,537500.0,29.1288,29.1364,29.1135,29.1212,537500.0
2014-10-03 10:35:00,38.13,38.14,38.09,38.11,541000.0,29.1212,29.1288,29.0906,29.1059,541000.0
2014-10-03 10:40:00,38.11,38.12,37.98,38.01,1137700.0,29.1059,29.1135,29.0066,29.0295,1137700.0
2014-10-03 10:45:00,38.01,38.02,37.98,38.0,332000.0,29.0295,29.0371,29.0066,29.0219,332000.0
2014-10-03 10:50:00,38.01,38.03,37.99,38.02,343400.0,29.0295,29.0448,29.0142,29.0371,343400.0
2014-10-03 10:55:00,38.02,38.04,38.0,38.02,148200.0,29.0371,29.0524,29.0219,29.0371,148200.0
2014-10-03 11:00:00,38.02,38.05,38.01,38.01,315900.0,29.0371,29.0601,29.0295,29.0295,315900.0
2014-10-03 11:05:00,38.01,38.07,38.0,38.03,281800.0,29.0295,29.0753,29.0219,29.0448,281800.0
2014-10-03 11:10:00,38.03,38.04,38.0,38.01,146400.0,29.0448,29.0524,29.0219,29.0295,146400.0
2014-10-03 11:15:00,38.01,38.03,37.99,38.01,201500.0,29.0295,29.0448,29.0142,29.0295,201500.0
2014-10-03 11:20:00,38.01,38.05,37.98,38.02,381200.0,29.0295,29.0601,29.0066,29.0371,381200.0
2014-10-03 11:25:00,38.02,38.09,38.02,38.06,322400.0,29.0371,29.0906,29.0371,29.0677,322400.0
2014-10-03 11:30:00,38.07,38.09,38.03,38.03,384700.0,29.0753,29.0906,29.0448,29.0448,384700.0
2014-10-03 11:35:00,38.03,38.05,38.02,38.03,266600.0,29.0448,29.0601,29.0371,29.0448,266600.0
2014-10-03 11:40:00,38.03,38.04,37.97,37.99,315200.0,29.0448,29.0524,28.999,29.0142,315200.0
2014-10-03 11:45:00,37.98,38.01,37.98,38.0,78300.0,29.0066,29.0295,29.0066,29.0219,78300.0
2014-10-03 11:50:00,37.99,38.01,37.97,37.98,529300.0,29.0142,29.0295,28.999,29.0066,529300.0
2014-10-03 11:55:00,37.98,38.05,37.97,38.03,97700.0,29.0066,29.0601,28.999,29.0448,97700.0
2014-10-03 12:00:00,38.03,38.05,38.0,38.03,304200.0,29.0448,29.0601,29.0219,29.0448,304200.0
2014-10-03 12:05:00,38.03,38.03,38.01,38.02,224100.0,29.0448,29.0448,29.0295,29.0371,224100.0
2014-10-03 12:10:00,38.01,38.07,38.01,38.05,244200.0,29.0295,29.0753,29.0295,29.0601,244200.0
2014-10-03 12:15:00,38.06,38.1,38.04,38.09,196500.0,29.0677,29.0982,29.0524,29.0906,196500.0
2014-10-03 12:20:00,38.09,38.13,38.09,38.13,215400.0,29.0906,29.1212,29.0906,29.1212,215400.0
2014-10-03 12:25:00,38.13,38.15,38.11,38.15,122800.0,29.1212,29.1364,29.1059,29.1364,122800.0
2014-10-03 12:30:00,38.15,38.17,38.14,38.16,306300.0,29.1364,29.1517,29.1288,29.1441,306300.0
2014-10-03 12:35:00,38.16,38.17,38.13,38.16,166200.0,29.1441,29.1517,29.1212,29.1441,166200.0
2014-10-03 12:40:00,38.16,38.19,38.16,38.19,94700.0,29.1441,29.167,29.1441,29.167,94700.0
2014-10-03 12:45:00,38.18,38.21,38.16,38.18,252700.0,29.1593,29.1823,29.1441,29.1593,252700.0
2014-10-03 12:50:00,38.19,38.19,38.17,38.18,112500.0,29.167,29.167,29.1517,29.1593,112500.0
2014-10-03 12:55:00,38.18,38.19,38.15,38.16,213800.0,29.1593,29.167,29.1364,29.1441,213800.0
2014-10-03 13:00:00,38.15,38.17,38.13,38.13,165900.0,29.1364,29.1517,29.1212,29.1212,165900.0
2014-10-03 13:05:00,38.13,38.14,38.11,38.11,139600.0,29.1212,29.1288,29.1059,29.1059,139600.0
2014-10-03 13:10:00,38.12,38.13,38.1,38.11,121200.0,29.1135,29.1212,29.0982,29.1059,121200.0
2014-10-03 13:15:00,38.11,38.12,38.05,38.05,505400.0,29.1059,29.1135,29.0601,29.0601,505400.0
2014-10-03 13:20:00,38.06,38.06,38.05,38.06,136000.0,29.0677,29.0677,29.0601,29.0677,136000.0
2014-10-03 13:25:00,38.06,38.1,38.05,38.09,189900.0,29.0677,29.0982,29.0601,29.0906,189900.0
2014-10-03 13:30:00,38.09,38.11,38.05,38.06,151600.0,29.0906,29.1059,29.0601,29.0677,151600.0
2014-10-03 13:35:00,38.06,38.08,38.05,38.08,97000.0,29.0677,29.083,29.0601,29.083,97000.0
2014-10-03 13:40:00,38.08,38.08,38.06,38.06,30300.0,29.083,29.083,29.0677,29.0677,30300.0
2014-10-03 13:45:00,38.07,38.09,38.05,38.07,213500.0,29.0753,29.0906,29.0601,29.0753,213500.0
2014-10-03 13:50:00,38.07,38.12,38.07,38.12,282700.0,29.0753,29.1135,29.0753,29.1135,282700.0
2014-10-03 13:55:00,38.12,38.12,38.09,38.09,33500.0,29.1135,29.1135,29.0906,29.0906,33500.0
2014-10-03 14:00:00,38.1,38.12,38.09,38.11,420800.0,29.0982,29.1135,29.0906,29.1059,420800.0
2014-10-03 14:05:00,38.11,38.13,38.09,38.11,126800.0,29.1059,29.1212,29.0906,29.1059,126800.0
2014-10-03 14:10:00,38.12,38.14,38.11,38.13,73200.0,29.1135,29.1288,29.1059,29.1212,73200.0
2014-10-03 14:15:00,38.13,38.14,38.11,38.14,123100.0,29.1212,29.1288,29.1059,29.1288,123100.0
2014-10-03 14:20:00,38.14,38.15,38.12,38.15,56000.0,29.1288,29.1364,29.1135,29.1364,56000.0
2014-10-03 14:25:00,38.14,38.17,38.13,38.14,80500.0,29.1288,29.1517,29.1212,29.1288,80500.0
2014-10-03 14:30:00,38.13,38.14,38.1,38.11,153300.0,29.1212,29.1288,29.0982,29.1059,153300.0
2014-10-03 14:35:00,38.11,38.14,38.1,38.13,123700.0,29.1059,29.1288,29.0982,29.1212,123700.0
2014-10-03 14:40:00,38.13,38.14,38.1,38.11,77700.0,29.1212,29.1288,29.0982,29.1059,77700.0
2014-10-03 14:45:00,38.1,38.15,38.09,38.13,239000.0,29.0982,29.1364,29.0906,29.1212,239000.0
2014-10-03 14:50:00,38.14,38.14,38.13,38.14,22800.0,29.1288,29.1288,29.1212,29.1288,22800.0
2014-10-03 14:55:00,38.14,38.18,38.14,38.16,139400.0,29.1288,29.1593,29.1288,29.1441,139400.0
2014-10-03 15:00:00,38.16,38.19,38.15,38.19,283300.0,29.1441,29.167,29.1364,29.167,283300.0
2014-10-03 15:05:00,38.19,38.2,38.12,38.13,247300.0,29.167,29.1746,29.1135,29.1212,247300.0
2014-10-03 15:10:00,38.13,38.15,38.09,38.12,136700.0,29.1212,29.1364,29.0906,29.1135,136700.0
2014-10-03 15:15:00,38.12,38.13,38.1,38.11,56100.0,29.1135,29.1212,29.0982,29.1059,56100.0
2014-10-03 15:20:00,38.1,38.16,38.1,38.16,186700.0,29.0982,29.1441,29.0982,29.1441,186700.0
2014-10-03 15:25:00,38.15,38.19,38.14,38.18,247600.0,29.1364,29.167,29.1288,29.1593,247600.0
2014-10-03 15:30:00,38.17,38.2,38.15,38.17,295600.0,29.1517,29.1746,29.1364,29.1517,295600.0
2014-10-03 15:35:00,38.17,38.2,38.14,38.19,484900.0,29.1517,29.1746,29.1288,29.167,484900.0
2014-10-03 15:40:00,38.18,38.18,38.11,38.12,305100.0,29.1593,29.1593,29.1059,29.1135,305100.0
2014-10-03 15:45:00,38.12,38.16,38.12,38.15,487200.0,29.1135,29.1441,29.1135,29.1364,487200.0
2014-10-03 15:50:00,38.16,38.19,38.1,38.1,725200.0,29.1441,29.167,29.0982,29.0982,725200.0
2014-10-03 15:55:00,38.1,38.14,38.06,38.07,2795100.0,29.0982,29.1288,29.0677,29.0753,2795100.0
2014-10-06 09:30:00,38.8,38.84,38.76,38.79,797400.0,29.6329,29.6634,29.6023,29.6252,797400.0
2014-10-06 09:35:00,38.8,38.82,38.76,38.82,573500.0,29.6329,29.6481,29.6023,29.6481,573500.0
2014-10-06 09:40:00,38.82,38.88,38.81,38.87,737200.0,29.6481,29.694,29.6405,29.6863,737200.0
2014-10-06 09:45:00,38.88,38.89,38.85,38.86,575100.0,29.694,29.7016,29.671,29.6787,575100.0
2014-10-06 09:50:00,38.86,38.91,38.86,38.88,482500.0,29.6787,29.7169,29.6787,29.694,482500.0
2014-10-06 09:55:00,38.88,38.91,38.86,38.89,249800.0,29.694,29.7169,29.6787,29.7016,249800.0
2014-10-06 10:00:00,38.89,38.92,38.85,38.86,545800.0,29.7016,29.7245,29.671,29.6787,545800.0
2014-10-06 10:05:00,38.87,38.88,38.84,38.85,445800.0,29.6863,29.694,29.6634,29.671,445800.0
2014-10-06 10:10:00,38.84,38.85,38.79,38.8,451100.0,29.6634,29.671,29.6252,29.6329,451100.0
2014-10-06 10:15:00,38.8,38.84,38.79,38.82,293000.0,29.6329,29.6634,29.6252,29.6481,293000.0
2014-10-06 10:20:00,38.81,38.82,38.78,38.8,507900.0,29.6405,29.6481,29.6176,29.6329,507900.0
2014-10-06 10:25:00,38.81,38.81,38.76,38.79,235700.0,29.6405,29.6405,29.6023,29.6252,235700.0
2014-10-06 10:30:00,38.79,38.82,38.77,38.82,96600.0,29.6252,29.6481,29.6099,29.6481,96600.0
2014-10-06 10:35:00,38.81,38.82,38.76,38.79,230600.0,29.6405,29.6481,29.6023,29.6252,230600.0
2014-10-06 10:40:00,38.79,38.81,38.77,38.77,172400.0,29.6252,29.6405,29.6099,29.6099,172400.0
2014-10-06 10:45:00,38.76,38.77,38.73,38.73,512100.0,29.6023,29.6099,29.5794,29.5794,512100.0
2014-10-06 10:50:00,38.73,38.74,38.67,38.67,454500.0,29.5794,29.587,29.5336,29.5336,454500.0
2014-10-06 10:55:00,38.67,38.71,38.66,38.69,310900.0,29.5336,29.5641,29.5259,29.5488,310900.0
2014-10-06 11:00:00,38.69,38.7,38.66,38.69,100300.0,29.5488,29.5565,29.5259,29.5488,100300.0
2014-10-06 11:05:00,38.69,38.71,38.66,38.71,108500.0,29.5488,29.5641,29.5259,29.5641,108500.0
2014-10-06 11:10:00,38.71,38.75,38.7,38.75,171000.0,29.5641,29.5947,29.5565,29.5947,171000.0
2014-10-06 11:15:00,38.75,38.75,38.71,38.73,124900.0,29.5947,29.5947,29.5641,29.5794,124900.0
2014-10-06 11:20:00,38.72,38.73,38.7,38.72,106000.0,29.5718,29.5794,29.5565,29.5718,106000.0
2014-10-06 11:25:00,38.73,38.75,38.7,38.73,165600.0,29.5794,29.5947,29.5565,29.5794,165600.0
2014-10-06 11:30:00,38.72,38.77,38.72,38.76,206900.0,29.5718,29.6099,29.5718,29.6023,206900.0
2014-10-06 11:35:00,38.76,38.77,38.73,38.73,87500.0,29.6023,29.6099,29.5794,29.5794,87500.0
2014-10-06 11:40:00,38.74,38.76,38.68,38.68,161300.0,29.587,29.6023,29.5412,29.5412,161300.0
2014-10-06 11:45:00,38.68,38.71,38.65,38.69,398500.0,29.5412,29.5641,29.5183,29.5488,398500.0
2014-10-06 11:50:00,38.69,38.7,38.66,38.69,287100.0,29.5488,29.5565,29.5259,29.5488,287100.0
2014-10-06 11:55:00,38.68,38.72,38.66,38.7,211300.0,29.5412,29.5718,29.5259,29.5565,211300.0
2014-10-06 12:00:00,38.7,38.75,38.69,38.73,180800.0,29.5565,29.5947,29.5488,29.5794,180800.0
2014-10-06 12:05:00,38.74,38.77,38.73,38.76,287700.0,29.587,29.6099,29.5794,29.6023,287700.0
2014-10-06 12:10:00,38.76,38.76,38.75,38.75,142400.0,29.6023,29.6023,29.5947,29.5947,142400.0
2014-10-06 12:15:00,38.76,38.79,38.75,38.78,316200.0,29.6023,29.6252,29.5947,29.6176,316200.0
2014-10-06 12:20:00,38.79,38.79,38.74,38.77,355400.0,29.6252,29.6252,29.587,29.6099,355400.0
2014-10-06 12:25:00,38.76,38.78,38.75,38.75,184400.0,29.6023,29.6176,29.5947,29.5947,184400.0
2014-10-06 12:30:00,38.75,38.76,38.71,38.73,112900.0,29.5947,29.6023,29.5641,29.5794,112900.0
2014-10-06 12:35:00,38.73,38.74,38.69,38.7,139300.0,29.5794,29.587,29.5488,29.5565,139300.0
2014-10-06 12:40:00,38.7,38.71,38.64,38.65,213400.0,29.5565,29.5641,29.5107,29.5183,213400.0
2014-10-06 12:45:00,38.65,38.67,38.63,38.64,156800.0,29.5183,29.5336,29.503,29.5107,156800.0
2014-10-06 12:50:00,38.64,38.68,38.64,38.66,116800.0,29.5107,29.5412,29.5107,29.5259,116800.0
2014-10-06 12:55:00,38.66,38.68,38.63,38.67,134500.0,29.5259,29.5412,29.503,29.5336,134500.0
2014-10-06 13:00:00,38.66,38.7,38.62,38.69,190200.0,29.5259,29.5565,29.4954,29.5488,190200.0
2014-10-06 13:05:00,38.69,38.7,38.65,38.66,105200.0,29.5488,29.5565,29.5183,29.5259,105200.0
2014-10-06 13:10:00,38.67,38.69,38.66,38.68,48200.0,29.5336,29.5488,29.5259,29.5412,48200.0
2014-10-06 13:15:00,38.68,38.73,38.68,38.7,98000.0,29.5412,29.5794,29.5412,29.5565,98000.0
2014-10-06 13:20:00,38.69,38.73,38.69,38.73,92900.0,29.5488,29.5794,29.5488,29.5794,92900.0
2014-10-06 13:25:00,38.73,38.75,38.72,38.72,97000.0,29.5794,29.5947,29.5718,29.5718,97000.0
2014-10-06 13:30:00,38.73,38.75,38.7,38.72,120400.0,29.5794,29.5947,29.5565,29.5718,120400.0
2014-10-06 13:35:00,38.72,38.73,38.7,38.73,78300.0,29.5718,29.5794,29.5565,29.5794,78300.0
2014-10-06 13:40:00,38.73,38.73,38.71,38.73,69900.0,29.5794,29.5794,29.5641,29.5794,69900.0
2014-10-06 13:45:00,38.73,38.75,38.71,38.72,70500.0,29.5794,29.5947,29.5641,29.5718,70500.0
2014-10-06 13:50:00,38.71,38.74,38.69,38.73,84000.0,29.5641,29.587,29.5488,29.5794,84000.0
2014-10-06 13:55:00,38.74,38.75,38.71,38.73,105500.0,29.587,29.5947,29.5641,29.5794,105500.0
2014-10-06 14:00:00,38.73,38.74,38.7,38.71,95100.0,29.5794,29.587,29.5565,29.5641,95100.0
2014-10-06 14:05:00,38.71,38.72,38.66,38.68,122900.0,29.5641,29.5718,29.5259,29.5412,122900.0
2014-10-06 14:10:00,38.68,38.7,38.66,38.7,75800.0,29.5412,29.5565,29.5259,29.5565,75800.0
2014-10-06 14:15:00,38.7,38.74,38.68,38.72,102400.0,29.5565,29.587,29.5412,29.5718,102400.0
2014-10-06 14:20:00,38.73,38.78,38.73,38.77,150500.0,29.5794,29.6176,29.5794,29.6099,150500.0
2014-10-06 14:25:00,38.77,38.77,38.72,38.73,142500.0,29.6099,29.6099,29.5718,29.5794,142500.0
2014-10-06 14:30:00,38.73,38.76,38.72,38.73,148000.0,29.5794,29.6023,29.5718,29.5794,148000.0
2014-10-06 14:35:00,38.73,38.76,38.73,38.74,40800.0,29.5794,29.6023,29.5794,29.587,40800.0
2014-10-06 14:40:00,38.74,38.75,38.71,38.73,93600.0,29.587,29.5947,29.5641,29.5794,93600.0
2014-10-06 14:45:00,38.74,38.75,38.71,38.73,136300.0,29.587,29.5947,29.5641,29.5794,136300.0
2014-10-06 14:50:00,38.73,38.74,38.72,38.73,80300.0,29.5794,29.587,29.5718,29.5794,80300.0
2014-10-06 14:55:00,38.73,38.73,38.7,38.7,212400.0,29.5794,29.5794,29.5565,29.5565,212400.0
2014-10-06 15:00:00,38.7,38.7,38.66,38.68,155900.0,29.5565,29.5565,29.5259,29.5412,155900.0
2014-10-06 15:05:00,38.67,38.71,38.66,38.66,125200.0,29.5336,29.5641,29.5259,29.5259,125200.0
2014-10-06 15:10:00,38.66,38.69,38.66,38.67,63300.0,29.5259,29.5488,29.5259,29.5336,63300.0
2014-10-06 15:15:00,38.66,38.69,38.66,38.67,94700.0,29.5259,29.5488,29.5259,29.5336,94700.0
2014-10-06 15:20:00,38.68,38.74,38.66,38.72,173800.0,29.5412,29.587,29.5259,29.5718,173800.0
2014-10-06 15:25:00,38.72,38.72,38.69,38.71,65400.0,29.5718,29.5718,29.5488,29.5641,65400.0
2014-10-06 15:30:00,38.7,38.71,38.66,38.68,209100.0,29.5565,29.5641,29.5259,29.5412,209100.0
2014-10-06 15:35:00,38.68,38.71,38.66,38.7,417900.0,29.5412,29.5641,29.5259,29.5565,417900.0
2014-10-06 15:40:00,38.7,38.7,38.66,38.66,145000.0,29.5565,29.5565,29.5259,29.5259,145000.0
2014-10-06 15:45:00,38.66,38.67,38.65,38.65,313400.0,29.5259,29.5336,29.5183,29.5183,313400.0
2014-10-06 15:50:00,38.66,38.68,38.63,38.68,875000.0,29.5259,29.5412,29.503,29.5412,875000.0
2014-10-06 15:55:00,38.68,38.68,38.61,38.62,1149600.0,29.5412,29.5412,29.4877,29.4954,1149600.0
2014-10-07 09:30:00,38.64,38.66,38.57,38.61,498400.0,29.5107,29.5259,29.4572,29.4877,498400.0
2014-10-07 09:35:00,38.61,38.62,38.55,38.57,1329800.0,29.4877,29.4954,29.4419,29.4572,1329800.0
2014-10-07 09:40:00,38.57,38.61,38.55,38.56,718600.0,29.4572,29.4877,29.4419,29.4496,718600.0
2014-10-07 09:45:00,38.56,38.57,38.52,38.55,493100.0,29.4496,29.4572,29.419,29.4419,493100.0
2014-10-07 09:50:00,38.56,38.6,38.54,38.56,572500.0,29.4496,29.4801,29.4343,29.4496,572500.0
2014-10-07 09:55:00,38.56,38.58,38.52,38.58,278500.0,29.4496,29.4648,29.419,29.4648,278500.0
2014-10-07 10:00:00,38.59,38.63,38.56,38.57,256500.0,29.4725,29.503,29.4496,29.4572,256500.0
2014-10-07 10:05:00,38.57,38.6,38.55,38.59,403800.0,29.4572,29.4801,29.4419,29.4725,403800.0
2014-10-07 10:10:00,38.59,38.6,38.53,38.55,354900.0,29.4725,29.4801,29.4266,29.4419,354900.0
2014-10-07 10:15:00,38.54,38.57,38.52,38.56,226700.0,29.4343,29.4572,29.419,29.4496,226700.0
2014-10-07 10:20:00,38.56,38.59,38.54,38.57,295700.0,29.4496,29.4725,29.4343,29.4572,295700.0
2014-10-07 10:25:00,38.57,38.58,38.55,38.58,89900.0,29.4572,29.4648,29.4419,29.4648,89900.0
2014-10-07 10:30:00,38.59,38.65,38.59,38.64,301600.0,29.4725,29.5183,29.4725,29.5107,301600.0
2014-10-07 10:35:00,38.64,38.65,38.62,38.62,180300.0,29.5107,29.5183,29.4954,29.4954,180300.0
2014-10-07 10:40:00,38.61,38.66,38.61,38.65,268700.0,29.4877,29.5259,29.4877,29.5183,268700.0
2014-10-07 10:45:00,38.65,38.68,38.62,38.63,319400.0,29.5183,29.5412,29.4954,29.503,319400.0
2014-10-07 10:50:00,38.63,38.65,38.62,38.63,186200.0,29.503,29.5183,29.4954,29.503,186200.0
2014-10-07 10:55:00,38.63,38.63,38.57,38.59,306800.0,29.503,29.503,29.4572,29.4725,306800.0
2014-10-07 11:00:00,38.58,38.59,38.52,38.56,728300.0,29.4648,29.4725,29.419,29.4496,728300.0
2014-10-07 11:05:00,38.56,38.6,38.54,38.58,255800.0,29.4496,29.4801,29.4343,29.4648,255800.0
2014-10-07 11:10:00,38.58,38.59,38.55,38.55,127100.0,29.4648,29.4725,29.4419,29.4419,127100.0
2014-10-07 11:15:00,38.55,38.55,38.5,38.51,512800.0,29.4419,29.4419,29.4037,29.4114,512800.0
2014-10-07 11:20:00,38.5,38.53,38.49,38.5,173600.0,29.4037,29.4266,29.3961,29.4037,173600.0
2014-10-07 11:25:00,38.5,38.5,38.46,38.48,379800.0,29.4037,29.4037,29.3732,29.3885,379800.0
2014-10-07 11:30:00,38.48,38.5,38.47,38.49,151600.0,29.3885,29.4037,29.3808,29.3961,151600.0
2014-10-07 11:35:00,38.48,38.49,38.45,38.47,156600.0,29.3885,29.3961,29.3656,29.3808,156600.0
2014-10-07 11:40:00,38.47,38.53,38.47,38.53,119900.0,29.3808,29.4266,29.3808,29.4266,119900.0
2014-10-07 11:45:00,38.52,38.52,38.48,38.51,285900.0,29.419,29.419,29.3885,29.4114,285900.0
2014-10-07 11:50:00,38.5,38.52,38.47,38.51,136900.0,29.4037,29.419,29.3808,29.4114,136900.0
2014-10-07 11:55:00,38.51,38.52,38.48,38.49,170600.0,29.4114,29.419,29.3885,29.3961,170600.0
2014-10-07 12:00:00,38.48,38.51,38.48,38.48,87500.0,29.3885,29.4114,29.3885,29.3885,87500.0
2014-10-07 12:05:00,38.49,38.51,38.47,38.49,149800.0,29.3961,29.4114,29.3808,29.3961,149800.0
2014-10-07 12:10:00,38.5,38.53,38.48,38.48,269100.0,29.4037,29.4266,29.3885,29.3885,269100.0
2014-10-07 12:15:00,38.48,38.53,38.48,38.51,221600.0,29.3885,29.4266,29.3885,29.4114,221600.0
2014-10-07 12:20:00,38.5,38.51,38.45,38.47,197600.0,29.4037,29.4114,29.3656,29.3808,197600.0
2014-10-07 12:25:00,38.47,38.48,38.45,38.46,51600.0,29.3808,29.3885,29.3656,29.3732,51600.0
2014-10-07 12:30:00,38.47,38.49,38.46,38.46,170300.0,29.3808,29.3961,29.3732,29.3732,170300.0
2014-10-07 12:35:00,38.46,38.47,38.45,38.45,523800.0,29.3732,29.3808,29.3656,29.3656,523800.0
2014-10-07 12:40:00,38.45,38.48,38.44,38.48,183700.0,29.3656,29.3885,29.3579,29.3885,183700.0
2014-10-07 12:45:00,38.48,38.48,38.43,38.43,115200.0,29.3885,29.3885,29.3503,29.3503,115200.0
2014-10-07 12:50:00,38.43,38.46,38.43,38.44,47300.0,29.3503,29.3732,29.3503,29.3579,47300.0
2014-10-07 12:55:00,38.45,38.46,38.43,38.44,71600.0,29.3656,29.3732,29.3503,29.3579,71600.0
2014-10-07 13:00:00,38.44,38.45,38.41,38.45,272000.0,29.3579,29.3656,29.335,29.3656,272000.0
2014-10-07 13:05:00,38.45,38.45,38.4,38.4,159800.0,29.3656,29.3656,29.3274,29.3274,159800.0
2014-10-07 13:10:00,38.41,38.45,38.41,38.45,105700.0,29.335,29.3656,29.335,29.3656,105700.0
2014-10-07 13:15:00,38.46,38.48,38.45,38.46,175900.0,29.3732,29.3885,29.3656,29.3732,175900.0
2014-10-07 13:20:00,38.46,38.49,38.45,38.46,137000.0,29.3732,29.3961,29.3656,29.3732,137000.0
2014-10-07 13:25:00,38.45,38.51,38.44,38.49,54300.0,29.3656,29.4114,29.3579,29.3961,54300.0
2014-10-07 13:30:00,38.5,38.5,38.47,38.48,34600.0,29.4037,29.4037,29.3808,29.3885,34600.0
2014-10-07 13:35:00,38.47,38.5,38.45,38.45,63500.0,29.3808,29.4037,29.3656,29.3656,63500.0
2014-10-07 13:40:00,38.45,38.48,38.45,38.45,136300.0,29.3656,29.3885,29.3656,29.3656,136300.0
2014-10-07 13:45:00,38.44,38.48,38.43,38.46,43300.0,29.3579,29.3885,29.3503,29.3732,43300.0
2014-10-07 13:50:00,38.46,38.5,38.46,38.49,63900.0,29.3732,29.4037,29.3732,29.3961,63900.0
2014-10-07 13:55:00,38.48,38.49,38.46,38.46,76200.0,29.3885,29.3961,29.3732,29.3732,76200.0
2014-10-07 14:00:00,38.47,38.47,38.43,38.45,171500.0,29.3808,29.3808,29.3503,29.3656,171500.0
2014-10-07 14:05:00,38.45,38.47,38.43,38.43,67900.0,29.3656,29.3808,29.3503,29.3503,67900.0
2014-10-07 14:10:00,38.43,38.5,38.43,38.48,158900.0,29.3503,29.4037,29.3503,29.3885,158900.0
2014-10-07 14:15:00,38.47,38.47,38.43,38.45,81500.0,29.3808,29.3808,29.3503,29.3656,81500.0
2014-10-07 14:20:00,38.45,38.45,38.41,38.41,73700.0,29.3656,29.3656,29.335,29.335,73700.0
2014-10-07 14:25:00,38.41,38.43,38.39,38.4,191000.0,29.335,29.3503,29.3197,29.3274,191000.0
2014-10-07 14:30:00,38.41,38.41,38.37,38.39,280100.0,29.335,29.335,29.3045,29.3197,280100.0
2014-10-07 14:35:00,38.38,38.4,38.37,38.37,134700.0,29.3121,29.3274,29.3045,29.3045,134700.0
2014-10-07 14:40:00,38.37,38.41,38.35,38.39,193500.0,29.3045,29.335,29.2892,29.3197,193500.0
2014-10-07 14:45:00,38.39,38.39,38.37,38.37,137300.0,29.3197,29.3197,29.3045,29.3045,137300.0
2014-10-07 14:50:00,38.37,38.39,38.34,38.37,113300.0,29.3045,29.3197,29.2815,29.3045,113300.0
2014-10-07 14:55:00,38.37,38.41,38.35,38.41,210800.0,29.3045,29.335,29.2892,29.335,210800.0
2014-10-07 15:00:00,38.41,38.41,38.37,38.37,181900.0,29.335,29.335,29.3045,29.3045,181900.0
2014-10-07 15:05:00,38.38,38.39,38.35,38.36,263400.0,29.3121,29.3197,29.2892,29.2968,263400.0
2014-10-07 15:10:00,38.35,38.38,38.34,38.36,137000.0,29.2892,29.3121,29.2815,29.2968,137000.0
2014-10-07 15:15:00,38.36,38.37,38.3,38.32,335000.0,29.2968,29.3045,29.251,29.2663,335000.0
2014-10-07 15:20:00,38.31,38.33,38.29,38.32,189000.0,29.2586,29.2739,29.2434,29.2663,189000.0
2014-10-07 15:25:00,38.32,38.36,38.32,38.35,136000.0,29.2663,29.2968,29.2663,29.2892,136000.0
2014-10-07 15:30:00,38.36,38.41,38.36,38.39,419200.0,29.2968,29.335,29.2968,29.3197,419200.0
2014-10-07 15:35:00,38.39,38.39,38.34,38.34,272700.0,29.3197,29.3197,29.2815,29.2815,272700.0
2014-10-07 15:40:00,38.34,38.38,38.32,38.32,214900.0,29.2815,29.3121,29.2663,29.2663,214900.0
2014-10-07 15:45:00,38.32,38.38,38.32,38.37,447900.0,29.2663,29.3121,29.2663,29.3045,447900.0
2014-10-07 15:50:00,38.36,38.37,38.31,38.34,620900.0,29.2968,29.3045,29.2586,29.2815,620900.0
2014-10-07 15:55:00,38.34,38.34,38.28,38.29,1222600.0,29.2815,29.2815,29.2357,29.2434,1222600.0
2014-10-08 09:30:00,38.47,38.5,38.42,38.46,264600.0,29.3808,29.4037,29.3426,29.3732,264600.0
2014-10-08 09:35:00,38.47,38.6,38.46,38.55,605700.0,29.3808,29.4801,29.3732,29.4419,605700.0
2014-10-08 09:40:00,38.55,38.62,38.55,38.61,623300.0,29.4419,29.4954,29.4419,29.4877,623300.0
2014-10-08 09:45:00,38.6,38.61,38.57,38.59,399500.0,29.4801,29.4877,29.4572,29.4725,399500.0
2014-10-08 09:50:00,38.59,38.6,38.5,38.51,364600.0,29.4725,29.4801,29.4037,29.4114,364600.0
2014-10-08 09:55:00,38.51,38.51,38.46,38.49,348000.0,29.4114,29.4114,29.3732,29.3961,348000.0
2014-10-08 10:00:00,38.5,38.52,38.46,38.47,203200.0,29.4037,29.419,29.3732,29.3808,203200.0
2014-10-08 10:05:00,38.47,38.47,38.44,38.44,437300.0,29.3808,29.3808,29.3579,29.3579,437300.0
2014-10-08 10:10:00,38.45,38.52,38.44,38.5,195100.0,29.3656,29.419,29.3579,29.4037,195100.0
2014-10-08 10:15:00,38.5,38.5,38.43,38.43,311900.0,29.4037,29.4037,29.3503,29.3503,311900.0
2014-10-08 10:20:00,38.43,38.44,38.41,38.41,213200.0,29.3503,29.3579,29.335,29.335,213200.0
2014-10-08 10:25:00,38.41,38.48,38.41,38.45,182800.0,29.335,29.3885,29.335,29.3656,182800.0
2014-10-08 10:30:00,38.44,38.48,38.41,38.41,340400.0,29.3579,29.3885,29.335,29.335,340400.0
2014-10-08 10:35:00,38.42,38.43,38.37,38.41,416500.0,29.3426,29.3503,29.3045,29.335,416500.0
2014-10-08 10:40:00,38.42,38.42,38.35,38.36,314800.0,29.3426,29.3426,29.2892,29.2968,314800.0
2014-10-08 10:45:00,38.37,38.38,38.34,38.36,370700.0,29.3045,29.3121,29.2815,29.2968,370700.0
2014-10-08 10:50:00,38.36,38.38,38.32,38.32,157500.0,29.2968,29.3121,29.2663,29.2663,157500.0
2014-10-08 10:55:00,38.33,38.34,38.31,38.32,257000.0,29.2739,29.2815,29.2586,29.2663,257000.0
2014-10-08 11:00:00,38.32,38.35,38.26,38.26,218800.0,29.2663,29.2892,29.2204,29.2204,218800.0
2014-10-08 11:05:00,38.27,38.33,38.26,38.33,162500.0,29.2281,29.2739,29.2204,29.2739,162500.0
2014-10-08 11:10:00,38.33,38.35,38.31,38.33,128100.0,29.2739,29.2892,29.2586,29.2739,128100.0
2014-10-08 11:15:00,38.33,38.33,38.26,38.27,244400.0,29.2739,29.2739,29.2204,29.2281,244400.0
2014-10-08 11:20:00,38.28,38.39,38.28,38.37,301400.0,29.2357,29.3197,29.2357,29.3045,301400.0
2014-10-08 11:25:00,38.38,38.43,38.33,38.42,194400.0,29.3121,29.3503,29.2739,29.3426,194400.0
2014-10-08 11:30:00,38.41,38.44,38.38,38.39,246300.0,29.335,29.3579,29.3121,29.3197,246300.0
2014-10-08 11:35:00,38.39,38.4,38.31,38.33,193800.0,29.3197,29.3274,29.2586,29.2739,193800.0
2014-10-08 11:40:00,38.33,38.38,38.33,38.36,96800.0,29.2739,29.3121,29.2739,29.2968,96800.0
2014-10-08 11:45:00,38.36,38.38,38.34,38.35,100600.0,29.2968,29.3121,29.2815,29.2892,100600.0
2014-10-08 11:50:00,38.35,38.39,38.33,38.38,93100.0,29.2892,29.3197,29.2739,29.3121,93100.0
2014-10-08 11:55:00,38.37,38.43,38.34,38.43,190600.0,29.3045,29.3503,29.2815,29.3503,190600.0
2014-10-08 12:00:00,38.43,38.48,38.43,38.43,170700.0,29.3503,29.3885,29.3503,29.3503,170700.0
2014-10-08 12:05:00,38.44,38.47,38.42,38.42,66300.0,29.3579,29.3808,29.3426,29.3426,66300.0
2014-10-08 12:10:00,38.42,38.45,38.41,38.44,85300.0,29.3426,29.3656,29.335,29.3579,85300.0
2014-10-08 12:15:00,38.44,38.45,38.41,38.44,137800.0,29.3579,29.3656,29.335,29.3579,137800.0
2014-10-08 12:20:00,38.43,38.43,38.38,38.39,95200.0,29.3503,29.3503,29.3121,29.3197,95200.0
2014-10-08 12:25:00,38.38,38.41,38.35,38.35,71900.0,29.3121,29.335,29.2892,29.2892,71900.0
2014-10-08 12:30:00,38.36,38.36,38.32,38.33,99300.0,29.2968,29.2968,29.2663,29.2739,99300.0
2014-10-08 12:35:00,38.33,38.39,38.33,38.36,127400.0,29.2739,29.3197,29.2739,29.2968,127400.0
2014-10-08 12:40:00,38.37,38.37,38.35,38.35,43500.0,29.3045,29.3045,29.2892,29.2892,43500.0
2014-10-08 12:45:00,38.35,38.35,38.33,38.34,27400.0,29.2892,29.2892,29.2739,29.2815,27400.0
2014-10-08 12:50:00,38.35,38.36,38.31,38.31,34600.0,29.2892,29.2968,29.2586,29.2586,34600.0
2014-10-08 12:55:00,38.31,38.35,38.31,38.35,49700.0,29.2586,29.2892,29.2586,29.2892,49700.0
2014-10-08 13:00:00,38.34,38.39,38.34,38.38,74800.0,29.2815,29.3197,29.2815,29.3121,74800.0
2014-10-08 13:05:00,38.39,38.39,38.36,38.37,77000.0,29.3197,29.3197,29.2968,29.3045,77000.0
2014-10-08 13:10:00,38.37,38.39,38.36,38.39,41000.0,29.3045,29.3197,29.2968,29.3197,41000.0
2014-10-08 13:15:00,38.39,38.39,38.37,38.37,61000.0,29.3197,29.3197,29.3045,29.3045,61000.0
2014-10-08 13:20:00,38.37,38.4,38.36,38.38,38100.0,29.3045,29.3274,29.2968,29.3121,38100.0
2014-10-08 13:25:00,38.37,38.41,38.37,38.37,113900.0,29.3045,29.335,29.3045,29.3045,113900.0
2014-10-08 13:30:00,38.37,38.4,38.36,38.38,53000.0,29.3045,29.3274,29.2968,29.3121,53000.0
2014-10-08 13:35:00,38.39,38.41,38.37,38.41,49000.0,29.3197,29.335,29.3045,29.335,49000.0
2014-10-08 13:40:00,38.41,38.41,38.39,38.41,22500.0,29.335,29.335,29.3197,29.335,22500.0
2014-10-08 13:45:00,38.41,38.47,38.41,38.46,83800.0,29.335,29.3808,29.335,29.3732,83800.0
2014-10-08 13:50:00,38.46,38.48,38.43,38.45,71300.0,29.3732,29.3885,29.3503,29.3656,71300.0
2014-10-08 13:55:00,38.45,38.45,38.4,38.42,174900.0,29.3656,29.3656,29.3274,29.3426,174900.0
2014-10-08 14:00:00,38.42,38.55,38.42,38.55,356700.0,29.3426,29.4419,29.3426,29.4419,356700.0
2014-10-08 14:05:00,38.55,38.66,38.54,38.62,505600.0,29.4419,29.5259,29.4343,29.4954,505600.0
2014-10-08 14:10:00,38.63,38.76,38.63,38.72,654000.0,29.503,29.6023,29.503,29.5718,654000.0
2014-10-08 14:15:00,38.72,38.75,38.68,38.74,293800.0,29.5718,29.5947,29.5412,29.587,293800.0
2014-10-08 14:20:00,38.75,38.87,38.75,38.86,786100.0,29.5947,29.6863,29.5947,29.6787,786100.0
2014-10-08 14:25:00,38.86,38.93,38.85,38.93,1067300.0,29.6787,29.7321,29.671,29.7321,1067300.0
2014-10-08 14:30:00,38.93,39.07,38.93,39.06,871200.0,29.7321,29.8391,29.7321,29.8314,871200.0
2014-10-08 14:35:00,39.06,39.06,39.0,39.03,783200.0,29.8314,29.8314,29.7856,29.8085,783200.0
2014-10-08 14:40:00,39.03,39.03,38.98,39.01,929300.0,29.8085,29.8085,29.7703,29.7932,929300.0
2014-10-08 14:45:00,39.01,39.04,39.0,39.0,429800.0,29.7932,29.8162,29.7856,29.7856,429800.0
2014-10-08 14:50:00,39.0,39.03,39.0,39.0,453700.0,29.7856,29.8085,29.7856,29.7856,453700.0
2014-10-08 14:55:00,39.0,39.04,38.98,39.03,368200.0,29.7856,29.8162,29.7703,29.8085,368200.0
2014-10-08 15:00:00,39.03,39.07,39.01,39.02,610000.0,29.8085,29.8391,29.7932,29.8009,610000.0
2014-10-08 15:05:00,39.03,39.07,39.02,39.03,218200.0,29.8085,29.8391,29.8009,29.8085,218200.0
2014-10-08 15:10:00,39.03,39.05,39.02,39.03,136600.0,29.8085,29.8238,29.8009,29.8085,136600.0
2014-10-08 15:15:00,39.03,39.05,39.0,39.01,253700.0,29.8085,29.8238,29.7856,29.7932,253700.0
2014-10-08 15:20:00,39.01,39.06,39.0,39.05,160900.0,29.7932,29.8314,29.7856,29.8238,160900.0
2014-10-08 15:25:00,39.06,39.11,39.05,39.08,384100.0,29.8314,29.8696,29.8238,29.8467,384100.0
2014-10-08 15:30:00,39.09,39.09,39.02,39.06,378900.0,29.8543,29.8543,29.8009,29.8314,378900.0
2014-10-08 15:35:00,39.06,39.08,39.04,39.05,143800.0,29.8314,29.8467,29.8162,29.8238,143800.0
2014-10-08 15:40:00,39.05,39.13,39.04,39.09,1304300.0,29.8238,29.8849,29.8162,29.8543,1304300.0
2014-10-08 15:45:00,39.1,39.1,39.06,39.08,699300.0,29.862,29.862,29.8314,29.8467,699300.0
2014-10-08 15:50:00,39.08,39.11,39.02,39.02,554600.0,29.8467,29.8696,29.8009,29.8009,554600.0
2014-10-08 15:55:00,39.02,39.04,39.0,39.02,2107900.0,29.8009,29.8162,29.7856,29.8009,2107900.0
2014-10-09 09:30:00,38.78,38.8,38.71,38.75,396900.0,29.6176,29.6329,29.5641,29.5947,396900.0
2014-10-09 09:35:00,38.75,38.81,38.74,38.78,413900.0,29.5947,29.6405,29.587,29.6176,413900.0
2014-10-09 09:40:00,38.79,38.81,38.73,38.8,532200.0,29.6252,29.6405,29.5794,29.6329,532200.0
2014-10-09 09:45:00,38.79,38.8,38.75,38.77,477200.0,29.6252,29.6329,29.5947,29.6099,477200.0
2014-10-09 09:50:00,38.77,38.77,38.73,38.75,274500.0,29.6099,29.6099,29.5794,29.5947,274500.0
2014-10-09 09:55:00,38.74,38.76,38.64,38.67,795600.0,29.587,29.6023,29.5107,29.5336,795600.0
2014-10-09 10:00:00,38.68,38.7,38.67,38.69,328100.0,29.5412,29.5565,29.5336,29.5488,328100.0
2014-10-09 10:05:00,38.68,38.68,38.62,38.66,517300.0,29.5412,29.5412,29.4954,29.5259,517300.0
2014-10-09 10:10:00,38.66,38.68,38.62,38.65,447800.0,29.5259,29.5412,29.4954,29.5183,447800.0
2014-10-09 10:15:00,38.64,38.67,38.64,38.66,448300.0,29.5107,29.5336,29.5107,29.5259,448300.0
2014-10-09 10:20:00,38.65,38.66,38.63,38.63,237700.0,29.5183,29.5259,29.503,29.503,237700.0
2014-10-09 10:25:00,38.62,38.66,38.61,38.62,294100.0,29.4954,29.5259,29.4877,29.4954,294100.0
2014-10-09 10:30:00,38.63,38.63,38.55,38.55,234800.0,29.503,29.503,29.4419,29.4419,234800.0
2014-10-09 10:35:00,38.55,38.57,38.52,38.54,421900.0,29.4419,29.4572,29.419,29.4343,421900.0
2014-10-09 10:40:00,38.55,38.6,38.53,38.57,196900.0,29.4419,29.4801,29.4266,29.4572,196900.0
2014-10-09 10:45:00,38.57,38.6,38.56,38.58,119000.0,29.4572,29.4801,29.4496,29.4648,119000.0
2014-10-09 10:50:00,38.57,38.59,38.52,38.55,259500.0,29.4572,29.4725,29.419,29.4419,259500.0
2014-10-09 10:55:00,38.55,38.64,38.55,38.64,357900.0,29.4419,29.5107,29.4419,29.5107,357900.0
2014-10-09 11:00:00,38.64,38.68,38.6,38.61,374100.0,29.5107,29.5412,29.4801,29.4877,374100.0
2014-10-09 11:05:00,38.61,38.71,38.6,38.69,350500.0,29.4877,29.5641,29.4801,29.5488,350500.0
2014-10-09 11:10:00,38.69,38.75,38.65,38.71,241200.0,29.5488,29.5947,29.5183,29.5641,241200.0
2014-10-09 11:15:00,38.71,38.72,38.65,38.68,131800.0,29.5641,29.5718,29.5183,29.5412,131800.0
2014-10-09 11:20:00,38.67,38.7,38.62,38.63,171800.0,29.5336,29.5565,29.4954,29.503,171800.0
2014-10-09 11:25:00,38.64,38.66,38.6,38.61,158500.0,29.5107,29.5259,29.4801,29.4877,158500.0
2014-10-09 11:30:00,38.62,38.63,38.58,38.58,166300.0,29.4954,29.503,29.4648,29.4648,166300.0
2014-10-09 11:35:00,38.59,38.62,38.54,38.55,133400.0,29.4725,29.4954,29.4343,29.4419,133400.0
2014-10-09 11:40:00,38.54,38.55,38.46,38.46,694600.0,29.4343,29.4419,29.3732,29.3732,694600.0
2014-10-09 11:45:00,38.46,38.5,38.42,38.44,420400.0,29.3732,29.4037,29.3426,29.3579,420400.0
2014-10-09 11:50:00,38.45,38.47,38.39,38.42,261900.0,29.3656,29.3808,29.3197,29.3426,261900.0
2014-10-09 11:55:00,38.42,38.42,38.36,38.41,416800.0,29.3426,29.3426,29.2968,29.335,416800.0
2014-10-09 12:00:00,38.41,38.45,38.38,38.45,416400.0,29.335,29.3656,29.3121,29.3656,416400.0
2014-10-09 12:05:00,38.45,38.49,38.41,38.42,485400.0,29.3656,29.3961,29.335,29.3426,485400.0
2014-10-09 12:10:00,38.42,38.46,38.38,38.41,278700.0,29.3426,29.3732,29.3121,29.335,278700.0
2014-10-09 12:15:00,38.41,38.45,38.34,38.4,206000.0,29.335,29.3656,29.2815,29.3274,206000.0
2014-10-09 12:20:00,38.4,38.41,38.33,38.35,366000.0,29.3274,29.335,29.2739,29.2892,366000.0
2014-10-09 12:25:00,38.36,38.36,38.27,38.29,238600.0,29.2968,29.2968,29.2281,29.2434,238600.0
2014-10-09 12:30:00,38.28,38.31,38.25,38.31,270800.0,29.2357,29.2586,29.2128,29.2586,270800.0
2014-10-09 12:35:00,38.31,38.35,38.28,38.31,348600.0,29.2586,29.2892,29.2357,29.2586,348600.0
2014-10-09 12:40:00,38.31,38.4,38.3,38.39,525900.0,29.2586,29.3274,29.251,29.3197,525900.0
2014-10-09 12:45:00,38.39,38.4,38.34,38.38,215600.0,29.3197,29.3274,29.2815,29.3121,215600.0
2014-10-09 12:50:00,38.39,38.48,38.38,38.48,372000.0,29.3197,29.3885,29.3121,29.3885,372000.0
2014-10-09 12:55:00,38.48,38.5,38.43,38.49,122500.0,29.3885,29.4037,29.3503,29.3961,122500.0
2014-10-09 13:00:00,38.49,38.49,38.36,38.38,279500.0,29.3961,29.3961,29.2968,29.3121,279500.0
2014-10-09 13:05:00,38.37,38.39,38.29,38.31,197500.0,29.3045,29.3197,29.2434,29.2586,197500.0
2014-10-09 13:10:00,38.31,38.36,38.27,38.35,217400.0,29.2586,29.2968,29.2281,29.2892,217400.0
2014-10-09 13:15:00,38.34,38.41,38.33,38.36,114900.0,29.2815,29.335,29.2739,29.2968,114900.0
2014-10-09 13:20:00,38.37,38.49,38.37,38.46,138800.0,29.3045,29.3961,29.3045,29.3732,138800.0
2014-10-09 13:25:00,38.46,38.46,38.41,38.43,133200.0,29.3732,29.3732,29.335,29.3503,133200.0
2014-10-09 13:30:00,38.42,38.5,38.38,38.5,89100.0,29.3426,29.4037,29.3121,29.4037,89100.0
2014-10-09 13:35:00,38.5,38.56,38.49,38.54,250400.0,29.4037,29.4496,29.3961,29.4343,250400.0
2014-10-09 13:40:00,38.53,38.53,38.45,38.46,149000.0,29.4266,29.4266,29.3656,29.3732,149000.0
2014-10-09 13:45:00,38.46,38.49,38.39,38.4,156800.0,29.3732,29.3961,29.3197,29.3274,156800.0
2014-10-09 13:50:00,38.42,38.47,38.29,38.34,615600.0,29.3426,29.3808,29.2434,29.2815,615600.0
2014-10-09 13:55:00,38.35,38.41,38.33,38.39,121600.0,29.2892,29.335,29.2739,29.3197,121600.0
2014-10-09 14:00:00,38.38,38.38,38.29,38.32,292600.0,29.3121,29.3121,29.2434,29.2663,292600.0
2014-10-09 14:05:00,38.33,38.39,38.29,38.37,190500.0,29.2739,29.3197,29.2434,29.3045,190500.0
2014-10-09 14:10:00,38.36,38.37,38.31,38.31,94300.0,29.2968,29.3045,29.2586,29.2586,94300.0
2014-10-09 14:15:00,38.32,38.36,38.27,38.32,138400.0,29.2663,29.2968,29.2281,29.2663,138400.0
2014-10-09 14:20:00,38.31,38.32,38.26,38.28,67300.0,29.2586,29.2663,29.2204,29.2357,67300.0
2014-10-09 14:25:00,38.28,38.34,38.27,38.28,234000.0,29.2357,29.2815,29.2281,29.2357,234000.0
2014-10-09 14:30:00,38.28,38.3,38.26,38.29,205100.0,29.2357,29.251,29.2204,29.2434,205100.0
2014-10-09 14:35:00,38.29,38.4,38.29,38.37,113300.0,29.2434,29.3274,29.2434,29.3045,113300.0
2014-10-09 14:40:00,38.37,38.42,38.35,38.4,146200.0,29.3045,29.3426,29.2892,29.3274,146200.0
2014-10-09 14:45:00,38.4,38.41,38.32,38.34,98100.0,29.3274,29.335,29.2663,29.2815,98100.0
2014-10-09 14:50:00,38.33,38.41,38.33,38.37,119600.0,29.2739,29.335,29.2739,29.3045,119600.0
2014-10-09 14:55:00,38.37,38.37,38.32,38.32,187900.0,29.3045,29.3045,29.2663,29.2663,187900.0
2014-10-09 15:00:00,38.33,38.37,38.31,38.36,164200.0,29.2739,29.3045,29.2586,29.2968,164200.0
2014-10-09 15:05:00,38.37,38.39,38.3,38.3,176200.0,29.3045,29.3197,29.251,29.251,176200.0
2014-10-09 15:10:00,38.31,38.41,38.31,38.38,277300.0,29.2586,29.335,29.2586,29.3121,277300.0
2014-10-09 15:15:00,38.38,38.44,38.34,38.42,205000.0,29.3121,29.3579,29.2815,29.3426,205000.0
2014-10-09 15:20:00,38.41,38.42,38.34,38.39,161500.0,29.335,29.3426,29.2815,29.3197,161500.0
2014-10-09 15:25:00,38.4,38.45,38.37,38.45,309300.0,29.3274,29.3656,29.3045,29.3656,309300.0
2014-10-09 15:30:00,38.45,38.55,38.45,38.5,460900.0,29.3656,29.4419,29.3656,29.4037,460900.0
2014-10-09 15:35:00,38.5,38.54,38.44,38.48,320900.0,29.4037,29.4343,29.3579,29.3885,320900.0
2014-10-09 15:40:00,38.48,38.51,38.41,38.44,368300.0,29.3885,29.4114,29.335,29.3579,368300.0
2014-10-09 15:45:00,38.43,38.45,38.39,38.41,554300.0,29.3503,29.3656,29.3197,29.335,554300.0
2014-10-09 15:50:00,38.4,38.47,38.39,38.47,459000.0,29.3274,29.3808,29.3197,29.3808,459000.0
2014-10-09 15:55:00,38.47,38.5,38.37,38.38,2019400.0,29.3808,29.4037,29.3045,29.3121,2019400.0
2014-10-10 09:30:00,38.0,38.05,37.86,37.9,753200.0,29.0219,29.0601,28.9149,28.9455,753200.0
2014-10-10 09:35:00,37.9,38.08,37.87,38.07,1035700.0,28.9455,29.083,28.9226,29.0753,1035700.0
2014-10-10 09:40:00,38.07,38.09,37.97,38.05,525000.0,29.0753,29.0906,28.999,29.0601,525000.0
2014-10-10 09:45:00,38.06,38.09,37.98,37.98,490600.0,29.0677,29.0906,29.0066,29.0066,490600.0
2014-10-10 09:50:00,37.98,37.99,37.84,37.86,477700.0,29.0066,29.0142,28.8997,28.9149,477700.0
2014-10-10 09:55:00,37.86,37.97,37.86,37.97,745600.0,28.9149,28.999,28.9149,28.999,745600.0
2014-10-10 10:00:00,37.97,37.97,37.82,37.83,892100.0,28.999,28.999,28.8844,28.892,892100.0
2014-10-10 10:05:00,37.84,37.86,37.79,37.8,343000.0,28.8997,28.9149,28.8615,28.8691,343000.0
2014-10-10 10:10:00,37.8,37.87,37.78,37.8,392500.0,28.8691,28.9226,28.8538,28.8691,392500.0
2014-10-10 10:15:00,37.8,37.84,37.77,37.79,420800.0,28.8691,28.8997,28.8462,28.8615,420800.0
2014-10-10 10:20:00,37.79,37.8,37.73,37.73,443300.0,28.8615,28.8691,28.8157,28.8157,443300.0
2014-10-10 10:25:00,37.73,37.75,37.69,37.71,374400.0,28.8157,28.8309,28.7851,28.8004,374400.0
2014-10-10 10:30:00,37.71,37.72,37.64,37.69,472500.0,28.8004,28.808,28.7469,28.7851,472500.0
2014-10-10 10:35:00,37.69,37.76,37.67,37.72,294500.0,28.7851,28.8386,28.7698,28.808,294500.0
2014-10-10 10:40:00,37.72,37.74,37.66,37.74,224800.0,28.808,28.8233,28.7622,28.8233,224800.0
2014-10-10 10:45:00,37.74,37.77,37.67,37.76,388400.0,28.8233,28.8462,28.7698,28.8386,388400.0
2014-10-10 10:50:00,37.77,37.83,37.72,37.75,347700.0,28.8462,28.892,28.808,28.8309,347700.0
2014-10-10 10:55:00,37.75,37.78,37.73,37.75,200700.0,28.8309,28.8538,28.8157,28.8309,200700.0
2014-10-10 11:00:00,37.76,37.84,37.74,37.83,245500.0,28.8386,28.8997,28.8233,28.892,245500.0
2014-10-10 11:05:00,37.82,37.85,37.78,37.81,342700.0,28.8844,28.9073,28.8538,28.8768,342700.0
2014-10-10 11:10:00,37.8,37.8,37.73,37.77,221800.0,28.8691,28.8691,28.8157,28.8462,221800.0
2014-10-10 11:15:00,37.77,37.77,37.7,37.74,218900.0,28.8462,28.8462,28.7928,28.8233,218900.0
2014-10-10 11:20:00,37.73,37.79,37.68,37.7,335300.0,28.8157,28.8615,28.7775,28.7928,335300.0
2014-10-10 11:25:00,37.71,37.73,37.68,37.72,206200.0,28.8004,28.8157,28.7775,28.808,206200.0
2014-10-10 11:30:00,37.71,37.73,37.68,37.7,209500.0,28.8004,28.8157,28.7775,28.7928,209500.0
2014-10-10 11:35:00,37.7,37.76,37.7,37.72,203700.0,28.7928,28.8386,28.7928,28.808,203700.0
2014-10-10 11:40:00,37.73,37.74,37.65,37.73,250800.0,28.8157,28.8233,28.7546,28.8157,250800.0
2014-10-10 11:45:00,37.73,37.8,37.72,37.8,300300.0,28.8157,28.8691,28.808,28.8691,300300.0
2014-10-10 11:50:00,37.8,37.82,37.79,37.81,244000.0,28.8691,28.8844,28.8615,28.8768,244000.0
2014-10-10 11:55:00,37.81,37.81,37.76,37.76,119700.0,28.8768,28.8768,28.8386,28.8386,119700.0
2014-10-10 12:00:00,37.77,37.92,37.77,37.92,293700.0,28.8462,28.9608,28.8462,28.9608,293700.0
2014-10-10 12:05:00,37.91,37.94,37.86,37.87,228600.0,28.9531,28.976,28.9149,28.9226,228600.0
2014-10-10 12:10:00,37.87,37.94,37.86,37.92,237900.0,28.9226,28.976,28.9149,28.9608,237900.0
2014-10-10 12:15:00,37.92,37.94,37.88,37.92,472200.0,28.9608,28.976,28.9302,28.9608,472200.0
2014-10-10 12:20:00,37.93,37.93,37.88,37.91,402700.0,28.9684,28.9684,28.9302,28.9531,402700.0
2014-10-10 12:25:00,37.92,37.98,37.92,37.92,222400.0,28.9608,29.0066,28.9608,28.9608,222400.0
2014-10-10 12:30:00,37.92,38.05,37.92,38.02,446900.0,28.9608,29.0601,28.9608,29.0371,446900.0
2014-10-10 12:35:00,38.02,38.03,37.92,37.93,165300.0,29.0371,29.0448,28.9608,28.9684,165300.0
2014-10-10 12:40:00,37.94,37.99,37.93,37.99,125000.0,28.976,29.0142,28.9684,29.0142,125000.0
2014-10-10 12:45:00,38.0,38.03,37.98,38.01,103000.0,29.0219,29.0448,29.0066,29.0295,103000.0
2014-10-10 12:50:00,38.01,38.03,37.96,38.0,171500.0,29.0295,29.0448,28.9913,29.0219,171500.0
2014-10-10 12:55:00,37.99,38.0,37.95,37.98,75100.0,29.0142,29.0219,28.9837,29.0066,75100.0
2014-10-10 13:00:00,37.98,38.0,37.94,37.95,87800.0,29.0066,29.0219,28.976,28.9837,87800.0
2014-10-10 13:05:00,37.96,37.99,37.94,37.99,59500.0,28.9913,29.0142,28.976,29.0142,59500.0
2014-10-10 13:10:00,37.98,38.0,37.96,37.96,73400.0,29.0066,29.0219,28.9913,28.9913,73400.0
2014-10-10 13:15:00,37.96,37.96,37.92,37.92,94200.0,28.9913,28.9913,28.9608,28.9608,94200.0
2014-10-10 13:20:00,37.92,37.93,37.9,37.93,117700.0,28.9608,28.9684,28.9455,28.9684,117700.0
2014-10-10 13:25:00,37.92,37.93,37.88,37.89,116800.0,28.9608,28.9684,28.9302,28.9379,116800.0
2014-10-10 13:30:00,37.9,37.94,37.89,37.89,81900.0,28.9455,28.976,28.9379,28.9379,81900.0
2014-10-10 13:35:00,37.89,38.0,37.89,37.98,195700.0,28.9379,29.0219,28.9379,29.0066,195700.0
2014-10-10 13:40:00,37.98,38.01,37.97,37.99,62400.0,29.0066,29.0295,28.999,29.0142,62400.0
2014-10-10 13:45:00,37.99,37.99,37.9,37.95,184800.0,29.0142,29.0142,28.9455,28.9837,184800.0
2014-10-10 13:50:00,37.94,37.97,37.93,37.93,80200.0,28.976,28.999,28.9684,28.9684,80200.0
2014-10-10 13:55:00,37.94,37.98,37.94,37.95,34300.0,28.976,29.0066,28.976,28.9837,34300.0
2014-10-10 14:00:00,37.96,38.0,37.95,37.97,63100.0,28.9913,29.0219,28.9837,28.999,63100.0
2014-10-10 14:05:00,37.97,37.98,37.94,37.96,68500.0,28.999,29.0066,28.976,28.9913,68500.0
2014-10-10 14:10:00,37.96,37.97,37.91,37.92,62900.0,28.9913,28.999,28.9531,28.9608,62900.0
2014-10-10 14:15:00,37.92,37.95,37.88,37.9,96800.0,28.9608,28.9837,28.9302,28.9455,96800.0
2014-10-10 14:20:00,37.91,37.94,37.9,37.93,157300.0,28.9531,28.976,28.9455,28.9684,157300.0
2014-10-10 14:25:00,37.93,37.95,37.9,37.93,47700.0,28.9684,28.9837,28.9455,28.9684,47700.0
2014-10-10 14:30:00,37.92,37.93,37.9,37.91,73900.0,28.9608,28.9684,28.9455,28.9531,73900.0
2014-10-10 14:35:00,37.91,37.91,37.85,37.86,132700.0,28.9531,28.9531,28.9073,28.9149,132700.0
2014-10-10 14:40:00,37.86,37.89,37.84,37.89,76500.0,28.9149,28.9379,28.8997,28.9379,76500.0
2014-10-10 14:45:00,37.89,37.9,37.85,37.86,72000.0,28.9379,28.9455,28.9073,28.9149,72000.0
2014-10-10 14:50:00,37.86,37.9,37.86,37.87,54000.0,28.9149,28.9455,28.9149,28.9226,54000.0
2014-10-10 14:55:00,37.86,37.88,37.83,37.83,137800.0,28.9149,28.9302,28.892,28.892,137800.0
2014-10-10 15:00:00,37.84,37.85,37.78,37.79,285300.0,28.8997,28.9073,28.8538,28.8615,285300.0
2014-10-10 15:05:00,37.79,37.79,37.74,37.75,223100.0,28.8615,28.8615,28.8233,28.8309,223100.0
2014-10-10 15:10:00,37.76,37.8,37.75,37.77,160500.0,28.8386,28.8691,28.8309,28.8462,160500.0
2014-10-10 15:15:00,37.77,37.78,37.73,37.76,348600.0,28.8462,28.8538,28.8157,28.8386,348600.0
2014-10-10 15:20:00,37.76,37.85,37.73,37.79,609500.0,28.8386,28.9073,28.8157,28.8615,609500.0
2014-10-10 15:25:00,37.79,37.8,37.73,37.77,259700.0,28.8615,28.8691,28.8157,28.8462,259700.0
2014-10-10 15:30:00,37.78,37.8,37.73,37.73,319600.0,28.8538,28.8691,28.8157,28.8157,319600.0
2014-10-10 15:35:00,37.74,37.8,37.73,37.79,341900.0,28.8233,28.8691,28.8157,28.8615,341900.0
2014-10-10 15:40:00,37.79,37.8,37.77,37.77,372600.0,28.8615,28.8691,28.8462,28.8462,372600.0
2014-10-10 15:45:00,37.77,37.78,37.72,37.73,468000.0,28.8462,28.8538,28.808,28.8157,468000.0
2014-10-10 15:50:00,37.73,37.74,37.69,37.72,1224500.0,28.8157,28.8233,28.7851,28.808,1224500.0
2014-10-10 15:55:00,37.72,37.75,37.7,37.72,2326800.0,28.808,28.8309,28.7928,28.808,2326800.0
2014-10-13 09:30:00,38.34,38.56,38.33,38.51,1518700.0,29.2815,29.4496,29.2739,29.4114,1518700.0
2014-10-13 09:35:00,38.51,38.59,38.49,38.53,1026800.0,29.4114,29.4725,29.3961,29.4266,1026800.0
2014-10-13 09:40:00,38.53,38.54,38.41,38.43,719400.0,29.4266,29.4343,29.335,29.3503,719400.0
2014-10-13 09:45:00,38.43,38.43,38.33,38.36,531100.0,29.3503,29.3503,29.2739,29.2968,531100.0
2014-10-13 09:50:00,38.36,38.36,38.23,38.31,570400.0,29.2968,29.2968,29.1975,29.2586,570400.0
2014-10-13 09:55:00,38.31,38.4,38.27,38.39,579300.0,29.2586,29.3274,29.2281,29.3197,579300.0
2014-10-13 10:00:00,38.4,38.45,38.38,38.42,374400.0,29.3274,29.3656,29.3121,29.3426,374400.0
2014-10-13 10:05:00,38.42,38.43,38.33,38.34,326700.0,29.3426,29.3503,29.2739,29.2815,326700.0
2014-10-13 10:10:00,38.34,38.38,38.34,38.37,185600.0,29.2815,29.3121,29.2815,29.3045,185600.0
2014-10-13 10:15:00,38.38,38.38,38.27,38.27,366100.0,29.3121,29.3121,29.2281,29.2281,366100.0
2014-10-13 10:20:00,38.28,38.35,38.28,38.31,172400.0,29.2357,29.2892,29.2357,29.2586,172400.0
2014-10-13 10:25:00,38.32,38.33,38.24,38.26,135000.0,29.2663,29.2739,29.2052,29.2204,135000.0
2014-10-13 10:30:00,38.26,38.32,38.26,38.3,257400.0,29.2204,29.2663,29.2204,29.251,257400.0
2014-10-13 10:35:00,38.3,38.32,38.27,38.32,138700.0,29.251,29.2663,29.2281,29.2663,138700.0
2014-10-13 10:40:00,38.32,38.32,38.21,38.22,231000.0,29.2663,29.2663,29.1823,29.1899,231000.0
2014-10-13 10:45:00,38.22,38.3,38.22,38.24,231400.0,29.1899,29.251,29.1899,29.2052,231400.0
2014-10-13 10:50:00,38.24,38.33,38.23,38.32,372800.0,29.2052,29.2739,29.1975,29.2663,372800.0
2014-10-13 10:55:00,38.32,38.35,38.3,38.3,376400.0,29.2663,29.2892,29.251,29.251,376400.0
2014-10-13 11:00:00,38.31,38.41,38.29,38.38,251200.0,29.2586,29.335,29.2434,29.3121,251200.0
2014-10-13 11:05:00,38.38,38.41,38.37,38.39,141600.0,29.3121,29.335,29.3045,29.3197,141600.0
2014-10-13 11:10:00,38.4,38.4,38.35,38.38,180400.0,29.3274,29.3274,29.2892,29.3121,180400.0
2014-10-13 11:15:00,38.37,38.39,38.29,38.29,238800.0,29.3045,29.3197,29.2434,29.2434,238800.0
2014-10-13 11:20:00,38.29,38.36,38.29,38.36,172600.0,29.2434,29.2968,29.2434,29.2968,172600.0
2014-10-13 11:25:00,38.36,38.37,38.3,38.32,155900.0,29.2968,29.3045,29.251,29.2663,155900.0
2014-10-13 11:30:00,38.32,38.39,38.32,38.36,326100.0,29.2663,29.3197,29.2663,29.2968,326100.0
2014-10-13 11:35:00,38.36,38.37,38.31,38.31,197100.0,29.2968,29.3045,29.2586,29.2586,197100.0
2014-10-13 11:40:00,38.31,38.38,38.31,38.34,166400.0,29.2586,29.3121,29.2586,29.2815,166400.0
2014-10-13 11:45:00,38.34,38.39,38.34,38.38,133800.0,29.2815,29.3197,29.2815,29.3121,133800.0
2014-10-13 11:50:00,38.38,38.42,38.35,38.36,163500.0,29.3121,29.3426,29.2892,29.2968,163500.0
2014-10-13 11:55:00,38.36,38.38,38.33,38.34,83900.0,29.2968,29.3121,29.2739,29.2815,83900.0
2014-10-13 12:00:00,38.34,38.37,38.3,38.35,166500.0,29.2815,29.3045,29.251,29.2892,166500.0
2014-10-13 12:05:00,38.34,38.36,38.3,38.31,132000.0,29.2815,29.2968,29.251,29.2586,132000.0
2014-10-13 12:10:00,38.32,38.35,38.3,38.32,95500.0,29.2663,29.2892,29.251,29.2663,95500.0
2014-10-13 12:15:00,38.31,38.37,38.29,38.36,118000.0,29.2586,29.3045,29.2434,29.2968,118000.0
2014-10-13 12:20:00,38.36,38.39,38.34,38.36,64800.0,29.2968,29.3197,29.2815,29.2968,64800.0
2014-10-13 12:25:00,38.37,38.44,38.36,38.44,157400.0,29.3045,29.3579,29.2968,29.3579,157400.0
2014-10-13 12:30:00,38.43,38.52,38.43,38.5,227900.0,29.3503,29.419,29.3503,29.4037,227900.0
2014-10-13 12:35:00,38.5,38.52,38.47,38.5,133200.0,29.4037,29.419,29.3808,29.4037,133200.0
2014-10-13 12:40:00,38.5,38.56,38.49,38.51,227500.0,29.4037,29.4496,29.3961,29.4114,227500.0
2014-10-13 12:45:00,38.52,38.53,38.48,38.48,147000.0,29.419,29.4266,29.3885,29.3885,147000.0
2014-10-13 12:50:00,38.48,38.51,38.47,38.49,87500.0,29.3885,29.4114,29.3808,29.3961,87500.0
2014-10-13 12:55:00,38.49,38.51,38.48,38.49,118700.0,29.3961,29.4114,29.3885,29.3961,118700.0
2014-10-13 13:00:00,38.48,38.53,38.48,38.51,144100.0,29.3885,29.4266,29.3885,29.4114,144100.0
2014-10-13 13:05:00,38.52,38.56,38.51,38.54,282900.0,29.419,29.4496,29.4114,29.4343,282900.0
2014-10-13 13:10:00,38.54,38.55,38.48,38.51,142200.0,29.4343,29.4419,29.3885,29.4114,142200.0
2014-10-13 13:15:00,38.5,38.5,38.45,38.49,143300.0,29.4037,29.4037,29.3656,29.3961,143300.0
2014-10-13 13:20:00,38.49,38.52,38.48,38.5,102800.0,29.3961,29.419,29.3885,29.4037,102800.0
2014-10-13 13:25:00,38.5,38.56,38.49,38.54,129700.0,29.4037,29.4496,29.3961,29.4343,129700.0
2014-10-13 13:30:00,38.54,38.56,38.52,38.54,123800.0,29.4343,29.4496,29.419,29.4343,123800.0
2014-10-13 13:35:00,38.54,38.58,38.53,38.55,214200.0,29.4343,29.4648,29.4266,29.4419,214200.0
2014-10-13 13:40:00,38.56,38.56,38.52,38.52,63000.0,29.4496,29.4496,29.419,29.419,63000.0
2014-10-13 13:45:00,38.53,38.55,38.48,38.5,96900.0,29.4266,29.4419,29.3885,29.4037,96900.0
2014-10-13 13:50:00,38.5,38.55,38.49,38.54,145700.0,29.4037,29.4419,29.3961,29.4343,145700.0
2014-10-13 13:55:00,38.53,38.53,38.45,38.51,152800.0,29.4266,29.4266,29.3656,29.4114,152800.0
2014-10-13 14:00:00,38.51,38.52,38.45,38.48,76900.0,29.4114,29.419,29.3656,29.3885,76900.0
2014-10-13 14:05:00,38.48,38.57,38.48,38.56,109700.0,29.3885,29.4572,29.3885,29.4496,109700.0
2014-10-13 14:10:00,38.56,38.57,38.52,38.55,55300.0,29.4496,29.4572,29.419,29.4419,55300.0
2014-10-13 14:15:00,38.54,38.55,38.51,38.51,42300.0,29.4343,29.4419,29.4114,29.4114,42300.0
2014-10-13 14:20:00,38.51,38.56,38.5,38.55,80000.0,29.4114,29.4496,29.4037,29.4419,80000.0
2014-10-13 14:25:00,38.55,38.57,38.54,38.57,62800.0,29.4419,29.4572,29.4343,29.4572,62800.0
2014-10-13 14:30:00,38.57,38.58,38.5,38.52,96100.0,29.4572,29.4648,29.4037,29.419,96100.0
2014-10-13 14:35:00,38.52,38.55,38.51,38.55,194100.0,29.419,29.4419,29.4114,29.4419,194100.0
2014-10-13 14:40:00,38.54,38.56,38.52,38.55,438100.0,29.4343,29.4496,29.419,29.4419,438100.0
2014-10-13 14:45:00,38.54,38.55,38.5,38.5,52000.0,29.4343,29.4419,29.4037,29.4037,52000.0
2014-10-13 14:50:00,38.5,38.53,38.48,38.48,365500.0,29.4037,29.4266,29.3885,29.3885,365500.0
2014-10-13 14:55:00,38.47,38.48,38.42,38.44,171700.0,29.3808,29.3885,29.3426,29.3579,171700.0
2014-10-13 15:00:00,38.44,38.47,38.44,38.45,169500.0,29.3579,29.3808,29.3579,29.3656,169500.0
2014-10-13 15:05:00,38.44,38.45,38.39,38.39,247700.0,29.3579,29.3656,29.3197,29.3197,247700.0
2014-10-13 15:10:00,38.4,38.45,38.39,38.45,225100.0,29.3274,29.3656,29.3197,29.3656,225100.0
2014-10-13 15:15:00,38.45,38.45,38.37,38.39,324300.0,29.3656,29.3656,29.3045,29.3197,324300.0
2014-10-13 15:20:00,38.38,38.4,38.34,38.38,218600.0,29.3121,29.3274,29.2815,29.3121,218600.0
2014-10-13 15:25:00,38.38,38.39,38.34,38.37,267800.0,29.3121,29.3197,29.2815,29.3045,267800.0
2014-10-13 15:30:00,38.37,38.37,38.2,38.27,698400.0,29.3045,29.3045,29.1746,29.2281,698400.0
2014-10-13 15:35:00,38.26,38.3,38.21,38.22,414700.0,29.2204,29.251,29.1823,29.1899,414700.0
2014-10-13 15:40:00,38.22,38.27,38.14,38.15,596800.0,29.1899,29.2281,29.1288,29.1364,596800.0
2014-10-13 15:45:00,38.14,38.16,38.08,38.11,1034600.0,29.1288,29.1441,29.083,29.1059,1034600.0
2014-10-13 15:50:00,38.11,38.14,38.05,38.08,712900.0,29.1059,29.1288,29.0601,29.083,712900.0
2014-10-13 15:55:00,38.08,38.1,38.02,38.04,977300.0,29.083,29.0982,29.0371,29.0524,977300.0
2014-10-14 09:30:00,38.08,38.09,38.0,38.05,414300.0,29.083,29.0906,29.0219,29.0601,414300.0
2014-10-14 09:35:00,38.06,38.08,38.01,38.03,692000.0,29.0677,29.083,29.0295,29.0448,692000.0
2014-10-14 09:40:00,38.03,38.08,38.0,38.05,533700.0,29.0448,29.083,29.0219,29.0601,533700.0
2014-10-14 09:45:00,38.05,38.06,37.96,37.96,579000.0,29.0601,29.0677,28.9913,28.9913,579000.0
2014-10-14 09:50:00,37.96,37.97,37.91,37.91,436000.0,28.9913,28.999,28.9531,28.9531,436000.0
2014-10-14 09:55:00,37.91,37.91,37.8,37.85,618600.0,28.9531,28.9531,28.8691,28.9073,618600.0
2014-10-14 10:00:00,37.86,37.96,37.82,37.94,520800.0,28.9149,28.9913,28.8844,28.976,520800.0
2014-10-14 10:05:00,37.94,37.95,37.86,37.94,382900.0,28.976,28.9837,28.9149,28.976,382900.0
2014-10-14 10:10:00,37.95,37.97,37.89,37.94,302400.0,28.9837,28.999,28.9379,28.976,302400.0
2014-10-14 10:15:00,37.94,37.95,37.84,37.85,500400.0,28.976,28.9837,28.8997,28.9073,500400.0
2014-10-14 10:20:00,37.86,37.89,37.81,37.82,552000.0,28.9149,28.9379,28.8768,28.8844,552000.0
2014-10-14 10:25:00,37.82,37.88,37.82,37.86,348300.0,28.8844,28.9302,28.8844,28.9149,348300.0
2014-10-14 10:30:00,37.86,37.87,37.81,37.84,340900.0,28.9149,28.9226,28.8768,28.8997,340900.0
2014-10-14 10:35:00,37.85,37.89,37.85,37.87,308000.0,28.9073,28.9379,28.9073,28.9226,308000.0
2014-10-14 10:40:00,37.88,37.91,37.86,37.9,475200.0,28.9302,28.9531,28.9149,28.9455,475200.0
2014-10-14 10:45:00,37.9,37.94,37.89,37.94,425100.0,28.9455,28.976,28.9379,28.976,425100.0
2014-10-14 10:50:00,37.94,38.04,37.94,38.01,473100.0,28.976,29.0524,28.976,29.0295,473100.0
2014-10-14 10:55:00,38.01,38.05,37.98,37.99,450200.0,29.0295,29.0601,29.0066,29.0142,450200.0
2014-10-14 11:00:00,38.0,38.07,38.0,38.06,457100.0,29.0219,29.0753,29.0219,29.0677,457100.0
2014-10-14 11:05:00,38.06,38.16,38.04,38.14,431100.0,29.0677,29.1441,29.0524,29.1288,431100.0
2014-10-14 11:10:00,38.14,38.18,38.12,38.15,320400.0,29.1288,29.1593,29.1135,29.1364,320400.0
2014-10-14 11:15:00,38.15,38.24,38.15,38.21,603500.0,29.1364,29.2052,29.1364,29.1823,603500.0
2014-10-14 11:20:00,38.2,38.21,38.17,38.18,191200.0,29.1746,29.1823,29.1517,29.1593,191200.0
2014-10-14 11:25:00,38.18,38.19,38.14,38.16,243800.0,29.1593,29.167,29.1288,29.1441,243800.0
2014-10-14 11:30:00,38.16,38.19,38.13,38.16,221500.0,29.1441,29.167,29.1212,29.1441,221500.0
2014-10-14 11:35:00,38.16,38.19,38.15,38.18,256800.0,29.1441,29.167,29.1364,29.1593,256800.0
2014-10-14 11:40:00,38.18,38.27,38.18,38.27,215900.0,29.1593,29.2281,29.1593,29.2281,215900.0
2014-10-14 11:45:00,38.28,38.3,38.23,38.26,302000.0,29.2357,29.251,29.1975,29.2204,302000.0
2014-10-14 11:50:00,38.26,38.3,38.23,38.3,132400.0,29.2204,29.251,29.1975,29.251,132400.0
2014-10-14 11:55:00,38.29,38.31,38.26,38.3,236100.0,29.2434,29.2586,29.2204,29.251,236100.0
2014-10-14 12:00:00,38.31,38.33,38.26,38.29,202300.0,29.2586,29.2739,29.2204,29.2434,202300.0
2014-10-14 12:05:00,38.29,38.33,38.29,38.32,145300.0,29.2434,29.2739,29.2434,29.2663,145300.0
2014-10-14 12:10:00,38.31,38.33,38.29,38.31,159600.0,29.2586,29.2739,29.2434,29.2586,159600.0
2014-10-14 12:15:00,38.31,38.33,38.28,38.28,93800.0,29.2586,29.2739,29.2357,29.2357,93800.0
2014-10-14 12:20:00,38.28,38.29,38.25,38.26,456500.0,29.2357,29.2434,29.2128,29.2204,456500.0
2014-10-14 12:25:00,38.27,38.27,38.24,38.25,105100.0,29.2281,29.2281,29.2052,29.2128,105100.0
2014-10-14 12:30:00,38.24,38.25,38.2,38.25,284200.0,29.2052,29.2128,29.1746,29.2128,284200.0
2014-10-14 12:35:00,38.25,38.25,38.18,38.2,198300.0,29.2128,29.2128,29.1593,29.1746,198300.0
2014-10-14 12:40:00,38.19,38.23,38.18,38.23,99000.0,29.167,29.1975,29.1593,29.1975,99000.0
2014-10-14 12:45:00,38.24,38.27,38.21,38.27,106700.0,29.2052,29.2281,29.1823,29.2281,106700.0
2014-10-14 12:50:00,38.26,38.26,38.21,38.21,40000.0,29.2204,29.2204,29.1823,29.1823,40000.0
2014-10-14 12:55:00,38.21,38.24,38.2,38.23,26900.0,29.1823,29.2052,29.1746,29.1975,26900.0
2014-10-14 13:00:00,38.23,38.26,38.22,38.25,42100.0,29.1975,29.2204,29.1899,29.2128,42100.0
2014-10-14 13:05:00,38.25,38.27,38.2,38.24,237000.0,29.2128,29.2281,29.1746,29.2052,237000.0
2014-10-14 13:10:00,38.24,38.28,38.22,38.27,109400.0,29.2052,29.2357,29.1899,29.2281,109400.0
2014-10-14 13:15:00,38.28,38.32,38.27,38.27,92800.0,29.2357,29.2663,29.2281,29.2281,92800.0
2014-10-14 13:20:00,38.26,38.27,38.18,38.19,165500.0,29.2204,29.2281,29.1593,29.167,165500.0
2014-10-14 13:25:00,38.2,38.24,38.18,38.18,103300.0,29.1746,29.2052,29.1593,29.1593,103300.0
2014-10-14 13:30:00,38.19,38.23,38.17,38.22,88800.0,29.167,29.1975,29.1517,29.1899,88800.0
2014-10-14 13:35:00,38.22,38.22,38.15,38.17,74600.0,29.1899,29.1899,29.1364,29.1517,74600.0
2014-10-14 13:40:00,38.17,38.19,38.13,38.14,211900.0,29.1517,29.167,29.1212,29.1288,211900.0
2014-10-14 13:45:00,38.13,38.18,38.1,38.16,171100.0,29.1212,29.1593,29.0982,29.1441,171100.0
2014-10-14 13:50:00,38.17,38.19,38.13,38.16,66500.0,29.1517,29.167,29.1212,29.1441,66500.0
2014-10-14 13:55:00,38.16,38.2,38.13,38.2,61600.0,29.1441,29.1746,29.1212,29.1746,61600.0
2014-10-14 14:00:00,38.19,38.22,38.16,38.19,153400.0,29.167,29.1899,29.1441,29.167,153400.0
2014-10-14 14:05:00,38.19,38.19,38.13,38.14,98600.0,29.167,29.167,29.1212,29.1288,98600.0
2014-10-14 14:10:00,38.14,38.21,38.14,38.19,73300.0,29.1288,29.1823,29.1288,29.167,73300.0
2014-10-14 14:15:00,38.19,38.2,38.15,38.17,89400.0,29.167,29.1746,29.1364,29.1517,89400.0
2014-10-14 14:20:00,38.17,38.19,38.08,38.08,126100.0,29.1517,29.167,29.083,29.083,126100.0
2014-10-14 14:25:00,38.08,38.11,38.07,38.09,93900.0,29.083,29.1059,29.0753,29.0906,93900.0
2014-10-14 14:30:00,38.09,38.11,38.02,38.02,148500.0,29.0906,29.1059,29.0371,29.0371,148500.0
2014-10-14 14:35:00,38.02,38.08,37.99,38.07,193500.0,29.0371,29.083,29.0142,29.0753,193500.0
2014-10-14 14:40:00,38.08,38.14,38.07,38.14,153000.0,29.083,29.1288,29.0753,29.1288,153000.0
2014-10-14 14:45:00,38.14,38.15,38.11,38.14,135900.0,29.1288,29.1364,29.1059,29.1288,135900.0
2014-10-14 14:50:00,38.14,38.14,38.04,38.06,129800.0,29.1288,29.1288,29.0524,29.0677,129800.0
2014-10-14 14:55:00,38.06,38.09,38.05,38.09,106600.0,29.0677,29.0906,29.0601,29.0906,106600.0
2014-10-14 15:00:00,38.09,38.14,38.05,38.08,135800.0,29.0906,29.1288,29.0601,29.083,135800.0
2014-10-14 15:05:00,38.07,38.09,38.02,38.04,167700.0,29.0753,29.0906,29.0371,29.0524,167700.0
2014-10-14 15:10:00,38.04,38.07,38.02,38.06,193600.0,29.0524,29.0753,29.0371,29.0677,193600.0
2014-10-14 15:15:00,38.06,38.07,38.03,38.03,100900.0,29.0677,29.0753,29.0448,29.0448,100900.0
2014-10-14 15:20:00,38.03,38.03,37.93,37.98,390700.0,29.0448,29.0448,28.9684,29.0066,390700.0
2014-10-14 15:25:00,37.98,38.08,37.98,38.06,344300.0,29.0066,29.083,29.0066,29.0677,344300.0
2014-10-14 15:30:00,38.06,38.1,38.01,38.04,352200.0,29.0677,29.0982,29.0295,29.0524,352200.0
2014-10-14 15:35:00,38.04,38.17,38.04,38.17,229900.0,29.0524,29.1517,29.0524,29.1517,229900.0
2014-10-14 15:40:00,38.17,38.19,38.1,38.12,228400.0,29.1517,29.167,29.0982,29.1135,228400.0
2014-10-14 15:45:00,38.11,38.16,38.09,38.13,311800.0,29.1059,29.1441,29.0906,29.1212,311800.0
2014-10-14 15:50:00,38.13,38.17,38.1,38.11,426700.0,29.1212,29.1517,29.0982,29.1059,426700.0
2014-10-14 15:55:00,38.1,38.13,38.07,38.1,606700.0,29.0982,29.1212,29.0753,29.0982,606700.0
2014-10-15 09:30:00,37.69,37.76,37.6,37.6,711600.0,28.7851,28.8386,28.7164,28.7164,711600.0
2014-10-15 09:35:00,37.6,37.72,37.57,37.62,1054200.0,28.7164,28.808,28.6935,28.7317,1054200.0
2014-10-15 09:40:00,37.62,37.62,37.44,37.59,523700.0,28.7317,28.7317,28.5942,28.7087,523700.0
2014-10-15 09:45:00,37.59,37.7,37.59,37.66,544900.0,28.7087,28.7928,28.7087,28.7622,544900.0
2014-10-15 09:50:00,37.66,37.79,37.63,37.77,792400.0,28.7622,28.8615,28.7393,28.8462,792400.0
2014-10-15 09:55:00,37.78,37.79,37.66,37.75,410500.0,28.8538,28.8615,28.7622,28.8309,410500.0
2014-10-15 10:00:00,37.74,37.87,37.74,37.78,436300.0,28.8233,28.9226,28.8233,28.8538,436300.0
2014-10-15 10:05:00,37.79,37.8,37.73,37.75,289600.0,28.8615,28.8691,28.8157,28.8309,289600.0
2014-10-15 10:10:00,37.75,37.86,37.74,37.83,316300.0,28.8309,28.9149,28.8233,28.892,316300.0
2014-10-15 10:15:00,37.84,37.85,37.73,37.79,251800.0,28.8997,28.9073,28.8157,28.8615,251800.0
2014-10-15 10:20:00,37.78,37.86,37.75,37.83,206400.0,28.8538,28.9149,28.8309,28.892,206400.0
2014-10-15 10:25:00,37.83,37.85,37.74,37.75,196400.0,28.892,28.9073,28.8233,28.8309,196400.0
2014-10-15 10:30:00,37.75,37.77,37.7,37.72,142900.0,28.8309,28.8462,28.7928,28.808,142900.0
2014-10-15 10:35:00,37.71,37.77,37.7,37.71,265400.0,28.8004,28.8462,28.7928,28.8004,265400.0
2014-10-15 10:40:00,37.72,37.74,37.65,37.67,344100.0,28.808,28.8233,28.7546,28.7698,344100.0
2014-10-15 10:45:00,37.67,37.67,37.6,37.63,371400.0,28.7698,28.7698,28.7164,28.7393,371400.0
2014-10-15 10:50:00,37.63,37.69,37.62,37.64,290600.0,28.7393,28.7851,28.7317,28.7469,290600.0
2014-10-15 10:55:00,37.63,37.68,37.58,37.65,236000.0,28.7393,28.7775,28.7011,28.7546,236000.0
2014-10-15 11:00:00,37.65,37.67,37.56,37.64,323500.0,28.7546,28.7698,28.6858,28.7469,323500.0
2014-10-15 11:05:00,37.64,37.75,37.64,37.74,195300.0,28.7469,28.8309,28.7469,28.8233,195300.0
2014-10-15 11:10:00,37.75,37.77,37.68,37.73,192500.0,28.8309,28.8462,28.7775,28.8157,192500.0
2014-10-15 11:15:00,37.73,37.73,37.63,37.65,399800.0,28.8157,28.8157,28.7393,28.7546,399800.0
2014-10-15 11:20:00,37.65,37.66,37.58,37.62,254700.0,28.7546,28.7622,28.7011,28.7317,254700.0
2014-10-15 11:25:00,37.63,37.64,37.53,37.55,316200.0,28.7393,28.7469,28.6629,28.6782,316200.0
2014-10-15 11:30:00,37.55,37.6,37.46,37.49,332200.0,28.6782,28.7164,28.6095,28.6324,332200.0
2014-10-15 11:35:00,37.5,37.61,37.5,37.57,319300.0,28.64,28.724,28.64,28.6935,319300.0
2014-10-15 11:40:00,37.57,37.58,37.49,37.51,297900.0,28.6935,28.7011,28.6324,28.6476,297900.0
2014-10-15 11:45:00,37.5,37.52,37.43,37.45,229700.0,28.64,28.6553,28.5865,28.6018,229700.0
2014-10-15 11:50:00,37.45,37.49,37.39,37.49,386400.0,28.6018,28.6324,28.556,28.6324,386400.0
2014-10-15 11:55:00,37.49,37.55,37.48,37.55,253400.0,28.6324,28.6782,28.6247,28.6782,253400.0
2014-10-15 12:00:00,37.55,37.55,37.47,37.52,180900.0,28.6782,28.6782,28.6171,28.6553,180900.0
2014-10-15 12:05:00,37.52,37.53,37.46,37.48,218900.0,28.6553,28.6629,28.6095,28.6247,218900.0
2014-10-15 12:10:00,37.48,37.49,37.39,37.41,313400.0,28.6247,28.6324,28.556,28.5713,313400.0
2014-10-15 12:15:00,37.41,37.45,37.36,37.38,373500.0,28.5713,28.6018,28.5331,28.5484,373500.0
2014-10-15 12:20:00,37.39,37.48,37.39,37.46,184800.0,28.556,28.6247,28.556,28.6095,184800.0
2014-10-15 12:25:00,37.46,37.48,37.44,37.46,136300.0,28.6095,28.6247,28.5942,28.6095,136300.0
2014-10-15 12:30:00,37.46,37.52,37.45,37.47,165800.0,28.6095,28.6553,28.6018,28.6171,165800.0
2014-10-15 12:35:00,37.48,37.49,37.41,37.42,78800.0,28.6247,28.6324,28.5713,28.5789,78800.0
2014-10-15 12:40:00,37.43,37.45,37.33,37.38,455700.0,28.5865,28.6018,28.5102,28.5484,455700.0
2014-10-15 12:45:00,37.37,37.43,37.33,37.35,349600.0,28.5407,28.5865,28.5102,28.5254,349600.0
2014-10-15 12:50:00,37.35,37.36,37.24,37.3,515600.0,28.5254,28.5331,28.4414,28.4873,515600.0
2014-10-15 12:55:00,37.31,37.33,37.25,37.28,260300.0,28.4949,28.5102,28.4491,28.472,260300.0
2014-10-15 13:00:00,37.28,37.31,37.25,37.3,373900.0,28.472,28.4949,28.4491,28.4873,373900.0
2014-10-15 13:05:00,37.3,37.33,37.26,37.32,400900.0,28.4873,28.5102,28.4567,28.5025,400900.0
2014-10-15 13:10:00,37.31,37.32,37.21,37.22,236900.0,28.4949,28.5025,28.4185,28.4262,236900.0
2014-10-15 13:15:00,37.22,37.22,37.11,37.13,379200.0,28.4262,28.4262,28.3421,28.3574,379200.0
2014-10-15 13:20:00,37.13,37.15,37.05,37.14,608500.0,28.3574,28.3727,28.2963,28.3651,608500.0
2014-10-15 13:25:00,37.12,37.14,37.06,37.11,546200.0,28.3498,28.3651,28.304,28.3421,546200.0
2014-10-15 13:30:00,37.11,37.24,37.11,37.23,212000.0,28.3421,28.4414,28.3421,28.4338,212000.0
2014-10-15 13:35:00,37.23,37.23,37.07,37.16,338200.0,28.4338,28.4338,28.3116,28.3803,338200.0
2014-10-15 13:40:00,37.16,37.19,37.12,37.17,224700.0,28.3803,28.4032,28.3498,28.388,224700.0
2014-10-15 13:45:00,37.18,37.33,37.17,37.33,169500.0,28.3956,28.5102,28.388,28.5102,169500.0
2014-10-15 13:50:00,37.32,37.37,37.29,37.37,277400.0,28.5025,28.5407,28.4796,28.5407,277400.0
2014-10-15 13:55:00,37.36,37.39,37.28,37.29,248400.0,28.5331,28.556,28.472,28.4796,248400.0
2014-10-15 14:00:00,37.29,37.32,37.25,37.27,139200.0,28.4796,28.5025,28.4491,28.4643,139200.0
2014-10-15 14:05:00,37.27,37.37,37.24,37.33,221000.0,28.4643,28.5407,28.4414,28.5102,221000.0
2014-10-15 14:10:00,37.33,37.42,37.32,37.4,244700.0,28.5102,28.5789,28.5025,28.5636,244700.0
2014-10-15 14:15:00,37.4,37.57,37.4,37.53,397300.0,28.5636,28.6935,28.5636,28.6629,397300.0
2014-10-15 14:20:00,37.53,37.56,37.45,37.49,297000.0,28.6629,28.6858,28.6018,28.6324,297000.0
2014-10-15 14:25:00,37.49,37.53,37.4,37.49,271100.0,28.6324,28.6629,28.5636,28.6324,271100.0
2014-10-15 14:30:00,37.49,37.56,37.47,37.55,194200.0,28.6324,28.6858,28.6171,28.6782,194200.0
2014-10-15 14:35:00,37.56,37.64,37.56,37.64,336100.0,28.6858,28.7469,28.6858,28.7469,336100.0
2014-10-15 14:40:00,37.65,37.68,37.55,37.58,381500.0,28.7546,28.7775,28.6782,28.7011,381500.0
2014-10-15 14:45:00,37.58,37.6,37.49,37.52,359900.0,28.7011,28.7164,28.6324,28.6553,359900.0
2014-10-15 14:50:00,37.53,37.59,37.52,37.57,172800.0,28.6629,28.7087,28.6553,28.6935,172800.0
2014-10-15 14:55:00,37.57,37.61,37.51,37.59,132100.0,28.6935,28.724,28.6476,28.7087,132100.0
2014-10-15 15:00:00,37.59,37.62,37.55,37.59,185700.0,28.7087,28.7317,28.6782,28.7087,185700.0
2014-10-15 15:05:00,37.58,37.71,37.57,37.66,496700.0,28.7011,28.8004,28.6935,28.7622,496700.0
2014-10-15 15:10:00,37.66,37.72,37.63,37.63,370800.0,28.7622,28.808,28.7393,28.7393,370800.0
2014-10-15 15:15:00,37.63,37.63,37.54,37.59,324200.0,28.7393,28.7393,28.6706,28.7087,324200.0
2014-10-15 15:20:00,37.6,37.65,37.56,37.65,449600.0,28.7164,28.7546,28.6858,28.7546,449600.0
2014-10-15 15:25:00,37.64,37.79,37.64,37.78,589100.0,28.7469,28.8615,28.7469,28.8538,589100.0
2014-10-15 15:30:00,37.79,37.82,37.72,37.76,601500.0,28.8615,28.8844,28.808,28.8386,601500.0
2014-10-15 15:35:00,37.76,37.94,37.74,37.92,960000.0,28.8386,28.976,28.8233,28.9608,960000.0
2014-10-15 15:40:00,37.92,38.01,37.9,37.97,857500.0,28.9608,29.0295,28.9455,28.999,857500.0
2014-10-15 15:45:00,37.96,38.01,37.86,37.87,514100.0,28.9913,29.0295,28.9149,28.9226,514100.0
2014-10-15 15:50:00,37.88,38.01,37.87,38.01,672100.0,28.9302,29.0295,28.9226,29.0295,672100.0
2014-10-15 15:55:00,38.01,38.01,37.95,37.95,873000.0,29.0295,29.0295,28.9837,28.9837,873000.0
2014-10-16 09:30:00,37.21,37.37,37.19,37.35,645600.0,28.4185,28.5407,28.4032,28.5254,645600.0
2014-10-16 09:35:00,37.35,37.46,37.32,37.45,769900.0,28.5254,28.6095,28.5025,28.6018,769900.0
2014-10-16 09:40:00,37.45,37.53,37.43,37.5,678700.0,28.6018,28.6629,28.5865,28.64,678700.0
2014-10-16 09:45:00,37.5,37.5,37.36,37.49,409900.0,28.64,28.64,28.5331,28.6324,409900.0
2014-10-16 09:50:00,37.5,37.58,37.47,37.55,527800.0,28.64,28.7011,28.6171,28.6782,527800.0
2014-10-16 09:55:00,37.55,37.58,37.48,37.57,308000.0,28.6782,28.7011,28.6247,28.6935,308000.0
2014-10-16 10:00:00,37.56,37.57,37.42,37.49,613900.0,28.6858,28.6935,28.5789,28.6324,613900.0
2014-10-16 10:05:00,37.49,37.53,37.42,37.49,794400.0,28.6324,28.6629,28.5789,28.6324,794400.0
2014-10-16 10:10:00,37.49,37.49,37.35,37.36,710300.0,28.6324,28.6324,28.5254,28.5331,710300.0
2014-10-16 10:15:00,37.36,37.38,37.29,37.34,688800.0,28.5331,28.5484,28.4796,28.5178,688800.0
2014-10-16 10:20:00,37.34,37.59,37.3,37.45,1589400.0,28.5178,28.7087,28.4873,28.6018,1589400.0
2014-10-16 10:25:00,37.45,37.5,37.36,37.46,1017100.0,28.6018,28.64,28.5331,28.6095,1017100.0
2014-10-16 10:30:00,37.47,37.55,37.41,37.5,473100.0,28.6171,28.6782,28.5713,28.64,473100.0
2014-10-16 10:35:00,37.5,37.54,37.45,37.49,355500.0,28.64,28.6706,28.6018,28.6324,355500.0
2014-10-16 10:40:00,37.49,37.61,37.46,37.59,674800.0,28.6324,28.724,28.6095,28.7087,674800.0
2014-10-16 10:45:00,37.59,37.75,37.59,37.72,2035400.0,28.7087,28.8309,28.7087,28.808,2035400.0
2014-10-16 10:50:00,37.72,37.8,37.7,37.72,605100.0,28.808,28.8691,28.7928,28.808,605100.0
2014-10-16 10:55:00,37.73,37.76,37.66,37.71,417500.0,28.8157,28.8386,28.7622,28.8004,417500.0
2014-10-16 11:00:00,37.71,37.77,37.63,37.64,524300.0,28.8004,28.8462,28.7393,28.7469,524300.0
2014-10-16 11:05:00,37.64,37.69,37.63,37.69,319200.0,28.7469,28.7851,28.7393,28.7851,319200.0
2014-10-16 11:10:00,37.68,37.76,37.65,37.71,248000.0,28.7775,28.8386,28.7546,28.8004,248000.0
2014-10-16 11:15:00,37.71,37.82,37.7,37.78,178100.0,28.8004,28.8844,28.7928,28.8538,178100.0
2014-10-16 11:20:00,37.78,37.88,37.78,37.86,341300.0,28.8538,28.9302,28.8538,28.9149,341300.0
2014-10-16 11:25:00,37.86,37.88,37.81,37.86,275500.0,28.9149,28.9302,28.8768,28.9149,275500.0
2014-10-16 11:30:00,37.87,37.93,37.81,37.82,426600.0,28.9226,28.9684,28.8768,28.8844,426600.0
2014-10-16 11:35:00,37.82,37.84,37.73,37.73,264200.0,28.8844,28.8997,28.8157,28.8157,264200.0
2014-10-16 11:40:00,37.73,37.82,37.73,37.78,267500.0,28.8157,28.8844,28.8157,28.8538,267500.0
2014-10-16 11:45:00,37.77,37.8,37.7,37.71,158300.0,28.8462,28.8691,28.7928,28.8004,158300.0
2014-10-16 11:50:00,37.71,37.73,37.65,37.67,374800.0,28.8004,28.8157,28.7546,28.7698,374800.0
2014-10-16 11:55:00,37.67,37.74,37.66,37.71,131100.0,28.7698,28.8233,28.7622,28.8004,131100.0
2014-10-16 12:00:00,37.71,37.73,37.66,37.7,274400.0,28.8004,28.8157,28.7622,28.7928,274400.0
2014-10-16 12:05:00,37.71,37.79,37.71,37.75,178800.0,28.8004,28.8615,28.8004,28.8309,178800.0
2014-10-16 12:10:00,37.75,37.85,37.75,37.84,334000.0,28.8309,28.9073,28.8309,28.8997,334000.0
2014-10-16 12:15:00,37.84,37.84,37.75,37.84,200700.0,28.8997,28.8997,28.8309,28.8997,200700.0
2014-10-16 12:20:00,37.84,37.91,37.84,37.91,265900.0,28.8997,28.9531,28.8997,28.9531,265900.0
2014-10-16 12:25:00,37.9,37.91,37.8,37.83,318800.0,28.9455,28.9531,28.8691,28.892,318800.0
2014-10-16 12:30:00,37.83,37.86,37.79,37.85,125400.0,28.892,28.9149,28.8615,28.9073,125400.0
2014-10-16 12:35:00,37.85,37.86,37.78,37.83,193800.0,28.9073,28.9149,28.8538,28.892,193800.0
2014-10-16 12:40:00,37.83,37.86,37.81,37.85,53100.0,28.892,28.9149,28.8768,28.9073,53100.0
2014-10-16 12:45:00,37.85,37.89,37.84,37.89,108700.0,28.9073,28.9379,28.8997,28.9379,108700.0
2014-10-16 12:50:00,37.9,37.93,37.88,37.91,139400.0,28.9455,28.9684,28.9302,28.9531,139400.0
2014-10-16 12:55:00,37.91,37.97,37.91,37.95,321800.0,28.9531,28.999,28.9531,28.9837,321800.0
2014-10-16 13:00:00,37.96,38.01,37.95,37.98,308300.0,28.9913,29.0295,28.9837,29.0066,308300.0
2014-10-16 13:05:00,37.98,38.0,37.92,37.97,284200.0,29.0066,29.0219,28.9608,28.999,284200.0
2014-10-16 13:10:00,37.98,38.0,37.93,38.0,188800.0,29.0066,29.0219,28.9684,29.0219,188800.0
2014-10-16 13:15:00,38.0,38.0,37.91,37.97,123100.0,29.0219,29.0219,28.9531,28.999,123100.0
2014-10-16 13:20:00,37.97,38.05,37.94,38.02,286700.0,28.999,29.0601,28.976,29.0371,286700.0
2014-10-16 13:25:00,38.02,38.06,38.02,38.04,141100.0,29.0371,29.0677,29.0371,29.0524,141100.0
2014-10-16 13:30:00,38.04,38.05,38.01,38.02,166200.0,29.0524,29.0601,29.0295,29.0371,166200.0
2014-10-16 13:35:00,38.03,38.07,37.99,38.06,243100.0,29.0448,29.0753,29.0142,29.0677,243100.0
2014-10-16 13:40:00,38.06,38.11,38.04,38.1,127300.0,29.0677,29.1059,29.0524,29.0982,127300.0
2014-10-16 13:45:00,38.1,38.12,38.04,38.08,207500.0,29.0982,29.1135,29.0524,29.083,207500.0
2014-10-16 13:50:00,38.07,38.07,37.91,37.97,201600.0,29.0753,29.0753,28.9531,28.999,201600.0
2014-10-16 13:55:00,37.97,37.98,37.84,37.89,270900.0,28.999,29.0066,28.8997,28.9379,270900.0
2014-10-16 14:00:00,37.89,37.91,37.84,37.91,170000.0,28.9379,28.9531,28.8997,28.9531,170000.0
2014-10-16 14:05:00,37.9,37.95,37.88,37.92,228400.0,28.9455,28.9837,28.9302,28.9608,228400.0
2014-10-16 14:10:00,37.92,37.93,37.82,37.84,201900.0,28.9608,28.9684,28.8844,28.8997,201900.0
2014-10-16 14:15:00,37.83,37.86,37.79,37.8,306400.0,28.892,28.9149,28.8615,28.8691,306400.0
2014-10-16 14:20:00,37.8,37.81,37.73,37.78,263500.0,28.8691,28.8768,28.8157,28.8538,263500.0
2014-10-16 14:25:00,37.77,37.84,37.77,37.82,182000.0,28.8462,28.8997,28.8462,28.8844,182000.0
2014-10-16 14:30:00,37.82,37.86,37.78,37.8,214000.0,28.8844,28.9149,28.8538,28.8691,214000.0
2014-10-16 14:35:00,37.81,37.82,37.79,37.81,71300.0,28.8768,28.8844,28.8615,28.8768,71300.0
2014-10-16 14:40:00,37.81,37.81,37.77,37.79,100000.0,28.8768,28.8768,28.8462,28.8615,100000.0
2014-10-16 14:45:00,37.78,37.81,37.68,37.68,317700.0,28.8538,28.8768,28.7775,28.7775,317700.0
2014-10-16 14:50:00,37.68,37.76,37.67,37.73,233000.0,28.7775,28.8386,28.7698,28.8157,233000.0
2014-10-16 14:55:00,37.73,37.78,37.7,37.72,161400.0,28.8157,28.8538,28.7928,28.808,161400.0
2014-10-16 15:00:00,37.72,37.77,37.67,37.68,204000.0,28.808,28.8462,28.7698,28.7775,204000.0
2014-10-16 15:05:00,37.69,37.76,37.66,37.71,370300.0,28.7851,28.8386,28.7622,28.8004,370300.0
2014-10-16 15:10:00,37.71,37.8,37.69,37.8,196700.0,28.8004,28.8691,28.7851,28.8691,196700.0
2014-10-16 15:15:00,37.81,37.84,37.76,37.76,193500.0,28.8768,28.8997,28.8386,28.8386,193500.0
2014-10-16 15:20:00,37.76,37.82,37.73,37.79,158100.0,28.8386,28.8844,28.8157,28.8615,158100.0
2014-10-16 15:25:00,37.78,37.8,37.75,37.8,132600.0,28.8538,28.8691,28.8309,28.8691,132600.0
2014-10-16 15:30:00,37.81,37.82,37.74,37.78,141500.0,28.8768,28.8844,28.8233,28.8538,141500.0
2014-10-16 15:35:00,37.78,37.8,37.69,37.71,304600.0,28.8538,28.8691,28.7851,28.8004,304600.0
2014-10-16 15:40:00,37.71,37.76,37.71,37.75,131100.0,28.8004,28.8386,28.8004,28.8309,131100.0
2014-10-16 15:45:00,37.75,37.78,37.73,37.74,254700.0,28.8309,28.8538,28.8157,28.8233,254700.0
2014-10-16 15:50:00,37.75,37.84,37.75,37.83,489100.0,28.8309,28.8997,28.8309,28.892,489100.0
2014-10-16 15:55:00,37.84,37.84,37.76,37.81,875100.0,28.8997,28.8997,28.8386,28.8768,875100.0
2014-10-17 09:30:00,38.37,38.38,38.21,38.23,497200.0,29.3045,29.3121,29.1823,29.1975,497200.0
2014-10-17 09:35:00,38.23,38.23,38.14,38.18,610800.0,29.1975,29.1975,29.1288,29.1593,610800.0
2014-10-17 09:40:00,38.18,38.25,38.17,38.23,394200.0,29.1593,29.2128,29.1517,29.1975,394200.0
2014-10-17 09:45:00,38.24,38.31,38.22,38.26,531800.0,29.2052,29.2586,29.1899,29.2204,531800.0
2014-10-17 09:50:00,38.26,38.32,38.26,38.29,275900.0,29.2204,29.2663,29.2204,29.2434,275900.0
2014-10-17 09:55:00,38.29,38.31,38.25,38.25,528400.0,29.2434,29.2586,29.2128,29.2128,528400.0
2014-10-17 10:00:00,38.26,38.3,38.22,38.29,284800.0,29.2204,29.251,29.1899,29.2434,284800.0
2014-10-17 10:05:00,38.29,38.3,38.26,38.28,331400.0,29.2434,29.251,29.2204,29.2357,331400.0
2014-10-17 10:10:00,38.28,38.31,38.26,38.29,137300.0,29.2357,29.2586,29.2204,29.2434,137300.0
2014-10-17 10:15:00,38.29,38.34,38.29,38.32,273700.0,29.2434,29.2815,29.2434,29.2663,273700.0
2014-10-17 10:20:00,38.32,38.32,38.27,38.31,198600.0,29.2663,29.2663,29.2281,29.2586,198600.0
2014-10-17 10:25:00,38.32,38.4,38.3,38.4,235700.0,29.2663,29.3274,29.251,29.3274,235700.0
2014-10-17 10:30:00,38.4,38.43,38.38,38.43,409700.0,29.3274,29.3503,29.3121,29.3503,409700.0
2014-10-17 10:35:00,38.43,38.44,38.4,38.4,179300.0,29.3503,29.3579,29.3274,29.3274,179300.0
2014-10-17 10:40:00,38.41,38.42,38.38,38.39,145000.0,29.335,29.3426,29.3121,29.3197,145000.0
2014-10-17 10:45:00,38.39,38.42,38.37,38.37,191400.0,29.3197,29.3426,29.3045,29.3045,191400.0
2014-10-17 10:50:00,38.37,38.41,38.37,38.39,235000.0,29.3045,29.335,29.3045,29.3197,235000.0
2014-10-17 10:55:00,38.4,38.42,38.39,38.42,316600.0,29.3274,29.3426,29.3197,29.3426,316600.0
2014-10-17 11:00:00,38.41,38.43,38.4,38.42,258800.0,29.335,29.3503,29.3274,29.3426,258800.0
2014-10-17 11:05:00,38.42,38.45,38.4,38.44,200400.0,29.3426,29.3656,29.3274,29.3579,200400.0
2014-10-17 11:10:00,38.44,38.48,38.43,38.46,313700.0,29.3579,29.3885,29.3503,29.3732,313700.0
2014-10-17 11:15:00,38.46,38.49,38.44,38.49,102800.0,29.3732,29.3961,29.3579,29.3961,102800.0
2014-10-17 11:20:00,38.48,38.49,38.45,38.48,113300.0,29.3885,29.3961,29.3656,29.3885,113300.0
2014-10-17 11:25:00,38.47,38.5,38.45,38.45,253600.0,29.3808,29.4037,29.3656,29.3656,253600.0
2014-10-17 11:30:00,38.46,38.49,38.45,38.48,183600.0,29.3732,29.3961,29.3656,29.3885,183600.0
2014-10-17 11:35:00,38.47,38.48,38.44,38.48,252600.0,29.3808,29.3885,29.3579,29.3885,252600.0
2014-10-17 11:40:00,38.48,38.53,38.48,38.53,216400.0,29.3885,29.4266,29.3885,29.4266,216400.0
2014-10-17 11:45:00,38.53,38.58,38.52,38.53,364600.0,29.4266,29.4648,29.419,29.4266,364600.0
2014-10-17 11:50:00,38.52,38.55,38.52,38.52,126600.0,29.419,29.4419,29.419,29.419,126600.0
2014-10-17 11:55:00,38.52,38.52,38.48,38.48,213600.0,29.419,29.419,29.3885,29.3885,213600.0
2014-10-17 12:00:00,38.48,38.53,38.48,38.52,107800.0,29.3885,29.4266,29.3885,29.419,107800.0
2014-10-17 12:05:00,38.52,38.54,38.5,38.52,113900.0,29.419,29.4343,29.4037,29.419,113900.0
2014-10-17 12:10:00,38.51,38.51,38.45,38.48,192800.0,29.4114,29.4114,29.3656,29.3885,192800.0
2014-10-17 12:15:00,38.48,38.48,38.45,38.45,84400.0,29.3885,29.3885,29.3656,29.3656,84400.0
2014-10-17 12:20:00,38.45,38.49,38.45,38.48,108000.0,29.3656,29.3961,29.3656,29.3885,108000.0
2014-10-17 12:25:00,38.48,38.57,38.48,38.55,270700.0,29.3885,29.4572,29.3885,29.4419,270700.0
2014-10-17 12:30:00,38.55,38.61,38.55,38.57,242200.0,29.4419,29.4877,29.4419,29.4572,242200.0
2014-10-17 12:35:00,38.57,38.6,38.55,38.55,142500.0,29.4572,29.4801,29.4419,29.4419,142500.0
2014-10-17 12:40:00,38.55,38.55,38.48,38.51,125800.0,29.4419,29.4419,29.3885,29.4114,125800.0
2014-10-17 12:45:00,38.52,38.55,38.49,38.52,39600.0,29.419,29.4419,29.3961,29.419,39600.0
2014-10-17 12:50:00,38.52,38.52,38.47,38.5,119500.0,29.419,29.419,29.3808,29.4037,119500.0
2014-10-17 12:55:00,38.5,38.55,38.5,38.52,95400.0,29.4037,29.4419,29.4037,29.419,95400.0
2014-10-17 13:00:00,38.52,38.55,38.5,38.5,64200.0,29.419,29.4419,29.4037,29.4037,64200.0
2014-10-17 13:05:00,38.49,38.5,38.43,38.43,69200.0,29.3961,29.4037,29.3503,29.3503,69200.0
2014-10-17 13:10:00,38.42,38.43,38.39,38.4,130600.0,29.3426,29.3503,29.3197,29.3274,130600.0
2014-10-17 13:15:00,38.4,38.43,38.4,38.43,59500.0,29.3274,29.3503,29.3274,29.3503,59500.0
2014-10-17 13:20:00,38.44,38.44,38.38,38.41,80900.0,29.3579,29.3579,29.3121,29.335,80900.0
2014-10-17 13:25:00,38.41,38.44,38.4,38.4,66900.0,29.335,29.3579,29.3274,29.3274,66900.0
2014-10-17 13:30:00,38.39,38.42,38.38,38.39,56600.0,29.3197,29.3426,29.3121,29.3197,56600.0
2014-10-17 13:35:00,38.38,38.44,38.38,38.44,45500.0,29.3121,29.3579,29.3121,29.3579,45500.0
2014-10-17 13:40:00,38.44,38.44,38.42,38.44,64500.0,29.3579,29.3579,29.3426,29.3579,64500.0
2014-10-17 13:45:00,38.44,38.44,38.38,38.38,64000.0,29.3579,29.3579,29.3121,29.3121,64000.0
2014-10-17 13:50:00,38.39,38.42,38.39,38.41,75300.0,29.3197,29.3426,29.3197,29.335,75300.0
2014-10-17 13:55:00,38.4,38.42,38.36,38.4,44600.0,29.3274,29.3426,29.2968,29.3274,44600.0
2014-10-17 14:00:00,38.39,38.39,38.32,38.33,162100.0,29.3197,29.3197,29.2663,29.2739,162100.0
2014-10-17 14:05:00,38.34,38.34,38.2,38.24,304100.0,29.2815,29.2815,29.1746,29.2052,304100.0
2014-10-17 14:10:00,38.24,38.3,38.23,38.27,107700.0,29.2052,29.251,29.1975,29.2281,107700.0
2014-10-17 14:15:00,38.27,38.27,38.22,38.23,518500.0,29.2281,29.2281,29.1899,29.1975,518500.0
2014-10-17 14:20:00,38.23,38.29,38.22,38.28,280300.0,29.1975,29.2434,29.1899,29.2357,280300.0
2014-10-17 14:25:00,38.28,38.29,38.22,38.26,109400.0,29.2357,29.2434,29.1899,29.2204,109400.0
2014-10-17 14:30:00,38.26,38.3,38.25,38.27,116700.0,29.2204,29.251,29.2128,29.2281,116700.0
2014-10-17 14:35:00,38.27,38.28,38.21,38.26,202900.0,29.2281,29.2357,29.1823,29.2204,202900.0
2014-10-17 14:40:00,38.26,38.32,38.26,38.3,112400.0,29.2204,29.2663,29.2204,29.251,112400.0
2014-10-17 14:45:00,38.3,38.3,38.25,38.27,137200.0,29.251,29.251,29.2128,29.2281,137200.0
2014-10-17 14:50:00,38.27,38.28,38.23,38.27,147500.0,29.2281,29.2357,29.1975,29.2281,147500.0
2014-10-17 14:55:00,38.27,38.28,38.24,38.28,149600.0,29.2281,29.2357,29.2052,29.2357,149600.0
2014-10-17 15:00:00,38.28,38.28,38.18,38.19,281700.0,29.2357,29.2357,29.1593,29.167,281700.0
2014-10-17 15:05:00,38.2,38.26,38.2,38.23,116000.0,29.1746,29.2204,29.1746,29.1975,116000.0
2014-10-17 15:10:00,38.23,38.33,38.23,38.33,246100.0,29.1975,29.2739,29.1975,29.2739,246100.0
2014-10-17 15:15:00,38.33,38.34,38.27,38.29,162700.0,29.2739,29.2815,29.2281,29.2434,162700.0
2014-10-17 15:20:00,38.29,38.32,38.27,38.3,169600.0,29.2434,29.2663,29.2281,29.251,169600.0
2014-10-17 15:25:00,38.29,38.32,38.29,38.3,185200.0,29.2434,29.2663,29.2434,29.251,185200.0
2014-10-17 15:30:00,38.31,38.34,38.28,38.29,216800.0,29.2586,29.2815,29.2357,29.2434,216800.0
2014-10-17 15:35:00,38.29,38.3,38.25,38.27,430600.0,29.2434,29.251,29.2128,29.2281,430600.0
2014-10-17 15:40:00,38.27,38.3,38.25,38.29,451800.0,29.2281,29.251,29.2128,29.2434,451800.0
2014-10-17 15:45:00,38.29,38.3,38.21,38.21,825800.0,29.2434,29.251,29.1823,29.1823,825800.0
2014-10-17 15:50:00,38.22,38.26,38.19,38.26,871700.0,29.1899,29.2204,29.167,29.2204,871700.0
2014-10-17 15:55:00,38.26,38.3,38.2,38.23,2066400.0,29.2204,29.251,29.1746,29.1975,2066400.0
2014-10-20 09:30:00,38.05,38.08,37.98,38.03,399300.0,29.0601,29.083,29.0066,29.0448,399300.0
2014-10-20 09:35:00,38.03,38.09,38.01,38.09,376300.0,29.0448,29.0906,29.0295,29.0906,376300.0
2014-10-20 09:40:00,38.09,38.12,38.07,38.12,261600.0,29.0906,29.1135,29.0753,29.1135,261600.0
2014-10-20 09:45:00,38.12,38.12,38.03,38.03,158700.0,29.1135,29.1135,29.0448,29.0448,158700.0
2014-10-20 09:50:00,38.04,38.09,38.03,38.03,280800.0,29.0524,29.0906,29.0448,29.0448,280800.0
2014-10-20 09:55:00,38.03,38.12,38.03,38.11,194700.0,29.0448,29.1135,29.0448,29.1059,194700.0
2014-10-20 10:00:00,38.11,38.14,38.08,38.1,135100.0,29.1059,29.1288,29.083,29.0982,135100.0
2014-10-20 10:05:00,38.11,38.12,38.06,38.07,691700.0,29.1059,29.1135,29.0677,29.0753,691700.0
2014-10-20 10:10:00,38.07,38.11,38.07,38.08,128100.0,29.0753,29.1059,29.0753,29.083,128100.0
2014-10-20 10:15:00,38.09,38.12,38.07,38.1,75500.0,29.0906,29.1135,29.0753,29.0982,75500.0
2014-10-20 10:20:00,38.1,38.18,38.09,38.18,254000.0,29.0982,29.1593,29.0906,29.1593,254000.0
2014-10-20 10:25:00,38.17,38.19,38.15,38.17,424000.0,29.1517,29.167,29.1364,29.1517,424000.0
2014-10-20 10:30:00,38.16,38.24,38.16,38.21,1205700.0,29.1441,29.2052,29.1441,29.1823,1205700.0
2014-10-20 10:35:00,38.21,38.26,38.21,38.22,297500.0,29.1823,29.2204,29.1823,29.1899,297500.0
2014-10-20 10:40:00,38.23,38.27,38.22,38.26,88300.0,29.1975,29.2281,29.1899,29.2204,88300.0
2014-10-20 10:45:00,38.26,38.28,38.23,38.24,149400.0,29.2204,29.2357,29.1975,29.2052,149400.0
2014-10-20 10:50:00,38.24,38.24,38.18,38.22,187300.0,29.2052,29.2052,29.1593,29.1899,187300.0
2014-10-20 10:55:00,38.21,38.26,38.21,38.22,111600.0,29.1823,29.2204,29.1823,29.1899,111600.0
2014-10-20 11:00:00,38.22,38.23,38.18,38.2,161400.0,29.1899,29.1975,29.1593,29.1746,161400.0
2014-10-20 11:05:00,38.2,38.26,38.2,38.24,121900.0,29.1746,29.2204,29.1746,29.2052,121900.0
2014-10-20 11:10:00,38.25,38.28,38.22,38.27,82700.0,29.2128,29.2357,29.1899,29.2281,82700.0
2014-10-20 11:15:00,38.27,38.3,38.25,38.25,466800.0,29.2281,29.251,29.2128,29.2128,466800.0
2014-10-20 11:20:00,38.25,38.29,38.24,38.28,196400.0,29.2128,29.2434,29.2052,29.2357,196400.0
2014-10-20 11:25:00,38.27,38.29,38.26,38.26,83600.0,29.2281,29.2434,29.2204,29.2204,83600.0
2014-10-20 11:30:00,38.25,38.25,38.2,38.24,249000.0,29.2128,29.2128,29.1746,29.2052,249000.0
2014-10-20 11:35:00,38.24,38.27,38.23,38.25,208900.0,29.2052,29.2281,29.1975,29.2128,208900.0
2014-10-20 11:40:00,38.26,38.31,38.25,38.3,266500.0,29.2204,29.2586,29.2128,29.251,266500.0
2014-10-20 11:45:00,38.29,38.3,38.26,38.29,62400.0,29.2434,29.251,29.2204,29.2434,62400.0
2014-10-20 11:50:00,38.29,38.29,38.26,38.27,42300.0,29.2434,29.2434,29.2204,29.2281,42300.0
2014-10-20 11:55:00,38.27,38.3,38.27,38.3,27600.0,29.2281,29.251,29.2281,29.251,27600.0
2014-10-20 12:00:00,38.29,38.31,38.29,38.3,46000.0,29.2434,29.2586,29.2434,29.251,46000.0
2014-10-20 12:05:00,38.3,38.31,38.27,38.27,122700.0,29.251,29.2586,29.2281,29.2281,122700.0
2014-10-20 12:10:00,38.27,38.31,38.27,38.28,37800.0,29.2281,29.2586,29.2281,29.2357,37800.0
2014-10-20 12:15:00,38.28,38.29,38.26,38.28,59600.0,29.2357,29.2434,29.2204,29.2357,59600.0
2014-10-20 12:20:00,38.28,38.29,38.26,38.28,54000.0,29.2357,29.2434,29.2204,29.2357,54000.0
2014-10-20 12:25:00,38.27,38.28,38.23,38.24,112600.0,29.2281,29.2357,29.1975,29.2052,112600.0
2014-10-20 12:30:00,38.24,38.25,38.21,38.25,65500.0,29.2052,29.2128,29.1823,29.2128,65500.0
2014-10-20 12:35:00,38.24,38.24,38.21,38.23,91900.0,29.2052,29.2052,29.1823,29.1975,91900.0
2014-10-20 12:40:00,38.23,38.24,38.21,38.22,91700.0,29.1975,29.2052,29.1823,29.1899,91700.0
2014-10-20 12:45:00,38.23,38.23,38.2,38.21,92100.0,29.1975,29.1975,29.1746,29.1823,92100.0
2014-10-20 12:50:00,38.21,38.22,38.19,38.22,206900.0,29.1823,29.1899,29.167,29.1899,206900.0
2014-10-20 12:55:00,38.22,38.22,38.17,38.17,78700.0,29.1899,29.1899,29.1517,29.1517,78700.0
2014-10-20 13:00:00,38.18,38.18,38.14,38.16,144500.0,29.1593,29.1593,29.1288,29.1441,144500.0
2014-10-20 13:05:00,38.16,38.19,38.15,38.19,61600.0,29.1441,29.167,29.1364,29.167,61600.0
2014-10-20 13:10:00,38.18,38.21,38.18,38.19,45200.0,29.1593,29.1823,29.1593,29.167,45200.0
2014-10-20 13:15:00,38.19,38.22,38.19,38.21,82900.0,29.167,29.1899,29.167,29.1823,82900.0
2014-10-20 13:20:00,38.21,38.22,38.2,38.21,67200.0,29.1823,29.1899,29.1746,29.1823,67200.0
2014-10-20 13:25:00,38.21,38.25,38.21,38.23,67200.0,29.1823,29.2128,29.1823,29.1975,67200.0
2014-10-20 13:30:00,38.23,38.23,38.22,38.23,9400.0,29.1975,29.1975,29.1899,29.1975,9400.0
2014-10-20 13:35:00,38.22,38.22,38.2,38.21,73700.0,29.1899,29.1899,29.1746,29.1823,73700.0
2014-10-20 13:40:00,38.21,38.23,38.21,38.21,75200.0,29.1823,29.1975,29.1823,29.1823,75200.0
2014-10-20 13:45:00,38.22,38.23,38.2,38.2,37800.0,29.1899,29.1975,29.1746,29.1746,37800.0
2014-10-20 13:50:00,38.21,38.24,38.2,38.23,105700.0,29.1823,29.2052,29.1746,29.1975,105700.0
2014-10-20 13:55:00,38.24,38.26,38.23,38.23,175000.0,29.2052,29.2204,29.1975,29.1975,175000.0
2014-10-20 14:00:00,38.23,38.29,38.22,38.28,142000.0,29.1975,29.2434,29.1899,29.2357,142000.0
2014-10-20 14:05:00,38.27,38.3,38.27,38.3,85700.0,29.2281,29.251,29.2281,29.251,85700.0
2014-10-20 14:10:00,38.3,38.33,38.3,38.33,58500.0,29.251,29.2739,29.251,29.2739,58500.0
2014-10-20 14:15:00,38.33,38.33,38.27,38.27,61500.0,29.2739,29.2739,29.2281,29.2281,61500.0
2014-10-20 14:20:00,38.28,38.29,38.24,38.25,85000.0,29.2357,29.2434,29.2052,29.2128,85000.0
2014-10-20 14:25:00,38.24,38.26,38.22,38.26,75700.0,29.2052,29.2204,29.1899,29.2204,75700.0
2014-10-20 14:30:00,38.26,38.28,38.25,38.26,65100.0,29.2204,29.2357,29.2128,29.2204,65100.0
2014-10-20 14:35:00,38.26,38.3,38.26,38.29,39100.0,29.2204,29.251,29.2204,29.2434,39100.0
2014-10-20 14:40:00,38.29,38.3,38.28,38.29,60200.0,29.2434,29.251,29.2357,29.2434,60200.0
2014-10-20 14:45:00,38.29,38.3,38.27,38.27,68700.0,29.2434,29.251,29.2281,29.2281,68700.0
2014-10-20 14:50:00,38.27,38.29,38.25,38.28,87300.0,29.2281,29.2434,29.2128,29.2357,87300.0
2014-10-20 14:55:00,38.28,38.29,38.25,38.27,44800.0,29.2357,29.2434,29.2128,29.2281,44800.0
2014-10-20 15:00:00,38.27,38.29,38.26,38.26,170200.0,29.2281,29.2434,29.2204,29.2204,170200.0
2014-10-20 15:05:00,38.26,38.28,38.26,38.27,174900.0,29.2204,29.2357,29.2204,29.2281,174900.0
2014-10-20 15:10:00,38.28,38.29,38.26,38.27,121900.0,29.2357,29.2434,29.2204,29.2281,121900.0
2014-10-20 15:15:00,38.28,38.3,38.26,38.27,46300.0,29.2357,29.251,29.2204,29.2281,46300.0
2014-10-20 15:20:00,38.27,38.27,38.24,38.25,67400.0,29.2281,29.2281,29.2052,29.2128,67400.0
2014-10-20 15:25:00,38.25,38.27,38.24,38.27,62800.0,29.2128,29.2281,29.2052,29.2281,62800.0
2014-10-20 15:30:00,38.27,38.29,38.25,38.28,98100.0,29.2281,29.2434,29.2128,29.2357,98100.0
2014-10-20 15:35:00,38.27,38.27,38.24,38.25,188300.0,29.2281,29.2281,29.2052,29.2128,188300.0
2014-10-20 15:40:00,38.26,38.29,38.25,38.29,218900.0,29.2204,29.2434,29.2128,29.2434,218900.0
2014-10-20 15:45:00,38.28,38.29,38.26,38.28,253300.0,29.2357,29.2434,29.2204,29.2357,253300.0
2014-10-20 15:50:00,38.28,38.29,38.27,38.29,392100.0,29.2357,29.2434,29.2281,29.2434,392100.0
2014-10-20 15:55:00,38.29,38.32,38.26,38.27,791200.0,29.2434,29.2663,29.2204,29.2281,791200.0
2014-10-21 09:30:00,38.37,38.4,38.32,38.38,316300.0,29.3045,29.3274,29.2663,29.3121,316300.0
2014-10-21 09:35:00,38.37,38.39,38.32,38.36,171200.0,29.3045,29.3197,29.2663,29.2968,171200.0
2014-10-21 09:40:00,38.35,38.46,38.33,38.43,533700.0,29.2892,29.3732,29.2739,29.3503,533700.0
2014-10-21 09:45:00,38.44,38.49,38.44,38.47,249600.0,29.3579,29.3961,29.3579,29.3808,249600.0
2014-10-21 09:50:00,38.47,38.52,38.47,38.51,292100.0,29.3808,29.419,29.3808,29.4114,292100.0
2014-10-21 09:55:00,38.5,38.53,38.47,38.48,88100.0,29.4037,29.4266,29.3808,29.3885,88100.0
2014-10-21 10:00:00,38.48,38.53,38.47,38.51,251200.0,29.3885,29.4266,29.3808,29.4114,251200.0
2014-10-21 10:05:00,38.52,38.53,38.47,38.5,237100.0,29.419,29.4266,29.3808,29.4037,237100.0
2014-10-21 10:10:00,38.49,38.53,38.49,38.52,121200.0,29.3961,29.4266,29.3961,29.419,121200.0
2014-10-21 10:15:00,38.52,38.52,38.45,38.48,142900.0,29.419,29.419,29.3656,29.3885,142900.0
2014-10-21 10:20:00,38.47,38.5,38.46,38.49,71000.0,29.3808,29.4037,29.3732,29.3961,71000.0
2014-10-21 10:25:00,38.48,38.51,38.47,38.48,122000.0,29.3885,29.4114,29.3808,29.3885,122000.0
2014-10-21 10:30:00,38.48,38.5,38.47,38.49,139400.0,29.3885,29.4037,29.3808,29.3961,139400.0
2014-10-21 10:35:00,38.48,38.5,38.46,38.49,134200.0,29.3885,29.4037,29.3732,29.3961,134200.0
2014-10-21 10:40:00,38.49,38.52,38.49,38.52,234500.0,29.3961,29.419,29.3961,29.419,234500.0
2014-10-21 10:45:00,38.52,38.54,38.5,38.52,101900.0,29.419,29.4343,29.4037,29.419,101900.0
2014-10-21 10:50:00,38.53,38.53,38.5,38.52,58900.0,29.4266,29.4266,29.4037,29.419,58900.0
2014-10-21 10:55:00,38.52,38.54,38.51,38.54,432900.0,29.419,29.4343,29.4114,29.4343,432900.0
2014-10-21 11:00:00,38.54,38.56,38.52,38.55,182000.0,29.4343,29.4496,29.419,29.4419,182000.0
2014-10-21 11:05:00,38.55,38.58,38.54,38.58,198800.0,29.4419,29.4648,29.4343,29.4648,198800.0
2014-10-21 11:10:00,38.57,38.58,38.55,38.55,108100.0,29.4572,29.4648,29.4419,29.4419,108100.0
2014-10-21 11:15:00,38.56,38.57,38.54,38.56,127700.0,29.4496,29.4572,29.4343,29.4496,127700.0
2014-10-21 11:20:00,38.56,38.58,38.55,38.56,57600.0,29.4496,29.4648,29.4419,29.4496,57600.0
2014-10-21 11:25:00,38.57,38.59,38.56,38.59,162600.0,29.4572,29.4725,29.4496,29.4725,162600.0
2014-10-21 11:30:00,38.59,38.64,38.59,38.63,192500.0,29.4725,29.5107,29.4725,29.503,192500.0
2014-10-21 11:35:00,38.64,38.66,38.62,38.66,167400.0,29.5107,29.5259,29.4954,29.5259,167400.0
2014-10-21 11:40:00,38.66,38.67,38.63,38.64,245700.0,29.5259,29.5336,29.503,29.5107,245700.0
2014-10-21 11:45:00,38.63,38.63,38.6,38.6,148700.0,29.503,29.503,29.4801,29.4801,148700.0
2014-10-21 11:50:00,38.6,38.61,38.55,38.55,176200.0,29.4801,29.4877,29.4419,29.4419,176200.0
2014-10-21 11:55:00,38.55,38.56,38.54,38.55,196400.0,29.4419,29.4496,29.4343,29.4419,196400.0
2014-10-21 12:00:00,38.55,38.57,38.54,38.56,204600.0,29.4419,29.4572,29.4343,29.4496,204600.0
2014-10-21 12:05:00,38.56,38.57,38.55,38.57,47600.0,29.4496,29.4572,29.4419,29.4572,47600.0
2014-10-21 12:10:00,38.57,38.57,38.55,38.56,53300.0,29.4572,29.4572,29.4419,29.4496,53300.0
2014-10-21 12:15:00,38.55,38.55,38.53,38.55,90100.0,29.4419,29.4419,29.4266,29.4419,90100.0
2014-10-21 12:20:00,38.55,38.56,38.53,38.54,47400.0,29.4419,29.4496,29.4266,29.4343,47400.0
2014-10-21 12:25:00,38.54,38.55,38.52,38.52,88700.0,29.4343,29.4419,29.419,29.419,88700.0
2014-10-21 12:30:00,38.53,38.54,38.52,38.53,99600.0,29.4266,29.4343,29.419,29.4266,99600.0
2014-10-21 12:35:00,38.54,38.56,38.54,38.55,149500.0,29.4343,29.4496,29.4343,29.4419,149500.0
2014-10-21 12:40:00,38.56,38.56,38.53,38.54,60300.0,29.4496,29.4496,29.4266,29.4343,60300.0
2014-10-21 12:45:00,38.54,38.55,38.52,38.52,73200.0,29.4343,29.4419,29.419,29.419,73200.0
2014-10-21 12:50:00,38.52,38.52,38.47,38.47,185900.0,29.419,29.419,29.3808,29.3808,185900.0
2014-10-21 12:55:00,38.47,38.47,38.37,38.44,2283400.0,29.3808,29.3808,29.3045,29.3579,2283400.0
2014-10-21 13:00:00,38.43,38.43,38.41,38.42,141300.0,29.3503,29.3503,29.335,29.3426,141300.0
2014-10-21 13:05:00,38.42,38.42,38.39,38.39,92800.0,29.3426,29.3426,29.3197,29.3197,92800.0
2014-10-21 13:10:00,38.4,38.41,38.37,38.37,125900.0,29.3274,29.335,29.3045,29.3045,125900.0
2014-10-21 13:15:00,38.37,38.37,38.33,38.33,235700.0,29.3045,29.3045,29.2739,29.2739,235700.0
2014-10-21 13:20:00,38.33,38.33,38.26,38.28,327400.0,29.2739,29.2739,29.2204,29.2357,327400.0
2014-10-21 13:25:00,38.28,38.3,38.26,38.28,212100.0,29.2357,29.251,29.2204,29.2357,212100.0
2014-10-21 13:30:00,38.27,38.38,38.27,38.38,148000.0,29.2281,29.3121,29.2281,29.3121,148000.0
2014-10-21 13:35:00,38.38,38.4,38.36,38.39,196700.0,29.3121,29.3274,29.2968,29.3197,196700.0
2014-10-21 13:40:00,38.39,38.39,38.35,38.36,264600.0,29.3197,29.3197,29.2892,29.2968,264600.0
2014-10-21 13:45:00,38.36,38.36,38.34,38.34,156700.0,29.2968,29.2968,29.2815,29.2815,156700.0
2014-10-21 13:50:00,38.35,38.36,38.34,38.35,63400.0,29.2892,29.2968,29.2815,29.2892,63400.0
2014-10-21 13:55:00,38.36,38.37,38.34,38.35,125100.0,29.2968,29.3045,29.2815,29.2892,125100.0
2014-10-21 14:00:00,38.35,38.36,38.34,38.35,108200.0,29.2892,29.2968,29.2815,29.2892,108200.0
2014-10-21 14:05:00,38.35,38.39,38.35,38.38,65000.0,29.2892,29.3197,29.2892,29.3121,65000.0
2014-10-21 14:10:00,38.38,38.38,38.35,38.36,39500.0,29.3121,29.3121,29.2892,29.2968,39500.0
2014-10-21 14:15:00,38.37,38.38,38.36,38.36,99600.0,29.3045,29.3121,29.2968,29.2968,99600.0
2014-10-21 14:20:00,38.36,38.37,38.36,38.36,11700.0,29.2968,29.3045,29.2968,29.2968,11700.0
2014-10-21 14:25:00,38.37,38.41,38.36,38.4,121900.0,29.3045,29.335,29.2968,29.3274,121900.0
2014-10-21 14:30:00,38.41,38.44,38.4,38.41,129900.0,29.335,29.3579,29.3274,29.335,129900.0
2014-10-21 14:35:00,38.42,38.42,38.4,38.41,65700.0,29.3426,29.3426,29.3274,29.335,65700.0
2014-10-21 14:40:00,38.41,38.41,38.39,38.39,95300.0,29.335,29.335,29.3197,29.3197,95300.0
2014-10-21 14:45:00,38.39,38.4,38.37,38.37,106200.0,29.3197,29.3274,29.3045,29.3045,106200.0
2014-10-21 14:50:00,38.37,38.38,38.35,38.38,87400.0,29.3045,29.3121,29.2892,29.3121,87400.0
2014-10-21 14:55:00,38.38,38.39,38.37,38.37,68900.0,29.3121,29.3197,29.3045,29.3045,68900.0
2014-10-21 15:00:00,38.38,38.43,38.37,38.43,230800.0,29.3121,29.3503,29.3045,29.3503,230800.0
2014-10-21 15:05:00,38.42,38.44,38.42,38.43,77300.0,29.3426,29.3579,29.3426,29.3503,77300.0
2014-10-21 15:10:00,38.44,38.49,38.43,38.48,275800.0,29.3579,29.3961,29.3503,29.3885,275800.0
2014-10-21 15:15:00,38.47,38.47,38.41,38.45,144600.0,29.3808,29.3808,29.335,29.3656,144600.0
2014-10-21 15:20:00,38.45,38.49,38.45,38.48,74700.0,29.3656,29.3961,29.3656,29.3885,74700.0
2014-10-21 15:25:00,38.48,38.51,38.47,38.51,133500.0,29.3885,29.4114,29.3808,29.4114,133500.0
2014-10-21 15:30:00,38.51,38.51,38.45,38.45,238600.0,29.4114,29.4114,29.3656,29.3656,238600.0
2014-10-21 15:35:00,38.45,38.45,38.41,38.41,100700.0,29.3656,29.3656,29.335,29.335,100700.0
2014-10-21 15:40:00,38.41,38.42,38.4,38.41,150000.0,29.335,29.3426,29.3274,29.335,150000.0
2014-10-21 15:45:00,38.41,38.44,38.41,38.41,362700.0,29.335,29.3579,29.335,29.335,362700.0
2014-10-21 15:50:00,38.42,38.42,38.39,38.39,444800.0,29.3426,29.3426,29.3197,29.3197,444800.0
2014-10-21 15:55:00,38.39,38.43,38.37,38.42,806600.0,29.3197,29.3503,29.3045,29.3426,806600.0
2014-10-22 09:30:00,38.55,38.6,38.45,38.46,697300.0,29.4419,29.4801,29.3656,29.3732,697300.0
2014-10-22 09:35:00,38.47,38.48,38.4,38.41,608600.0,29.3808,29.3885,29.3274,29.335,608600.0
2014-10-22 09:40:00,38.41,38.46,38.38,38.46,369400.0,29.335,29.3732,29.3121,29.3732,369400.0
2014-10-22 09:45:00,38.46,38.48,38.45,38.47,324900.0,29.3732,29.3885,29.3656,29.3808,324900.0
2014-10-22 09:50:00,38.47,38.51,38.47,38.49,446100.0,29.3808,29.4114,29.3808,29.3961,446100.0
2014-10-22 09:55:00,38.49,38.5,38.48,38.5,101100.0,29.3961,29.4037,29.3885,29.4037,101100.0
2014-10-22 10:00:00,38.51,38.51,38.46,38.49,91200.0,29.4114,29.4114,29.3732,29.3961,91200.0
2014-10-22 10:05:00,38.48,38.49,38.43,38.43,110400.0,29.3885,29.3961,29.3503,29.3503,110400.0
2014-10-22 10:10:00,38.43,38.46,38.41,38.41,118700.0,29.3503,29.3732,29.335,29.335,118700.0
2014-10-22 10:15:00,38.41,38.45,38.39,38.44,97200.0,29.335,29.3656,29.3197,29.3579,97200.0
2014-10-22 10:20:00,38.45,38.48,38.44,38.47,107000.0,29.3656,29.3885,29.3579,29.3808,107000.0
2014-10-22 10:25:00,38.47,38.5,38.47,38.48,111800.0,29.3808,29.4037,29.3808,29.3885,111800.0
2014-10-22 10:30:00,38.47,38.52,38.46,38.51,234900.0,29.3808,29.419,29.3732,29.4114,234900.0
2014-10-22 10:35:00,38.51,38.51,38.47,38.5,152300.0,29.4114,29.4114,29.3808,29.4037,152300.0
2014-10-22 10:40:00,38.49,38.5,38.47,38.5,154600.0,29.3961,29.4037,29.3808,29.4037,154600.0
2014-10-22 10:45:00,38.49,38.52,38.48,38.49,134300.0,29.3961,29.419,29.3885,29.3961,134300.0
2014-10-22 10:50:00,38.49,38.53,38.49,38.52,67100.0,29.3961,29.4266,29.3961,29.419,67100.0
2014-10-22 10:55:00,38.52,38.52,38.48,38.49,83200.0,29.419,29.419,29.3885,29.3961,83200.0
2014-10-22 11:00:00,38.48,38.51,38.46,38.49,108100.0,29.3885,29.4114,29.3732,29.3961,108100.0
2014-10-22 11:05:00,38.49,38.49,38.46,38.49,92600.0,29.3961,29.3961,29.3732,29.3961,92600.0
2014-10-22 11:10:00,38.49,38.55,38.49,38.51,144400.0,29.3961,29.4419,29.3961,29.4114,144400.0
2014-10-22 11:15:00,38.52,38.55,38.51,38.53,700400.0,29.419,29.4419,29.4114,29.4266,700400.0
2014-10-22 11:20:00,38.52,38.53,38.51,38.52,167900.0,29.419,29.4266,29.4114,29.419,167900.0
2014-10-22 11:25:00,38.52,38.56,38.5,38.52,313900.0,29.419,29.4496,29.4037,29.419,313900.0
2014-10-22 11:30:00,38.52,38.52,38.48,38.51,151700.0,29.419,29.419,29.3885,29.4114,151700.0
2014-10-22 11:35:00,38.52,38.54,38.51,38.54,81300.0,29.419,29.4343,29.4114,29.4343,81300.0
2014-10-22 11:40:00,38.53,38.54,38.53,38.53,24100.0,29.4266,29.4343,29.4266,29.4266,24100.0
2014-10-22 11:45:00,38.53,38.55,38.52,38.52,57900.0,29.4266,29.4419,29.419,29.419,57900.0
2014-10-22 11:50:00,38.53,38.54,38.52,38.53,30100.0,29.4266,29.4343,29.419,29.4266,30100.0
2014-10-22 11:55:00,38.53,38.53,38.52,38.53,38400.0,29.4266,29.4266,29.419,29.4266,38400.0
2014-10-22 12:00:00,38.52,38.53,38.52,38.52,87300.0,29.419,29.4266,29.419,29.419,87300.0
2014-10-22 12:05:00,38.52,38.55,38.52,38.54,82500.0,29.419,29.4419,29.419,29.4343,82500.0
2014-10-22 12:10:00,38.54,38.55,38.51,38.52,74800.0,29.4343,29.4419,29.4114,29.419,74800.0
2014-10-22 12:15:00,38.52,38.53,38.47,38.48,206500.0,29.419,29.4266,29.3808,29.3885,206500.0
2014-10-22 12:20:00,38.47,38.49,38.46,38.47,129100.0,29.3808,29.3961,29.3732,29.3808,129100.0
2014-10-22 12:25:00,38.46,38.49,38.46,38.47,80200.0,29.3732,29.3961,29.3732,29.3808,80200.0
2014-10-22 12:30:00,38.48,38.49,38.47,38.48,38000.0,29.3885,29.3961,29.3808,29.3885,38000.0
2014-10-22 12:35:00,38.48,38.5,38.44,38.45,180800.0,29.3885,29.4037,29.3579,29.3656,180800.0
2014-10-22 12:40:00,38.45,38.47,38.42,38.42,87400.0,29.3656,29.3808,29.3426,29.3426,87400.0
2014-10-22 12:45:00,38.42,38.44,38.38,38.39,129500.0,29.3426,29.3579,29.3121,29.3197,129500.0
2014-10-22 12:50:00,38.38,38.4,38.37,38.39,92100.0,29.3121,29.3274,29.3045,29.3197,92100.0
2014-10-22 12:55:00,38.39,38.42,38.37,38.41,95300.0,29.3197,29.3426,29.3045,29.335,95300.0
2014-10-22 13:00:00,38.41,38.42,38.4,38.42,101800.0,29.335,29.3426,29.3274,29.3426,101800.0
2014-10-22 13:05:00,38.41,38.44,38.4,38.43,35100.0,29.335,29.3579,29.3274,29.3503,35100.0
2014-10-22 13:10:00,38.43,38.44,38.4,38.4,54100.0,29.3503,29.3579,29.3274,29.3274,54100.0
2014-10-22 13:15:00,38.4,38.41,38.38,38.39,43000.0,29.3274,29.335,29.3121,29.3197,43000.0
2014-10-22 13:20:00,38.39,38.39,38.34,38.34,105200.0,29.3197,29.3197,29.2815,29.2815,105200.0
2014-10-22 13:25:00,38.33,38.34,38.3,38.31,108500.0,29.2739,29.2815,29.251,29.2586,108500.0
2014-10-22 13:30:00,38.32,38.32,38.28,38.3,119100.0,29.2663,29.2663,29.2357,29.251,119100.0
2014-10-22 13:35:00,38.31,38.35,38.31,38.34,60800.0,29.2586,29.2892,29.2586,29.2815,60800.0
2014-10-22 13:40:00,38.34,38.38,38.34,38.38,103800.0,29.2815,29.3121,29.2815,29.3121,103800.0
2014-10-22 13:45:00,38.38,38.38,38.3,38.31,106900.0,29.3121,29.3121,29.251,29.2586,106900.0
2014-10-22 13:50:00,38.32,38.36,38.28,38.34,159900.0,29.2663,29.2968,29.2357,29.2815,159900.0
2014-10-22 13:55:00,38.34,38.34,38.27,38.28,111800.0,29.2815,29.2815,29.2281,29.2357,111800.0
2014-10-22 14:00:00,38.28,38.3,38.27,38.28,81800.0,29.2357,29.251,29.2281,29.2357,81800.0
2014-10-22 14:05:00,38.27,38.33,38.27,38.3,74400.0,29.2281,29.2739,29.2281,29.251,74400.0
2014-10-22 14:10:00,38.31,38.34,38.3,38.3,39800.0,29.2586,29.2815,29.251,29.251,39800.0
2014-10-22 14:15:00,38.3,38.3,38.26,38.27,79300.0,29.251,29.251,29.2204,29.2281,79300.0
2014-10-22 14:20:00,38.27,38.27,38.23,38.25,70400.0,29.2281,29.2281,29.1975,29.2128,70400.0
2014-10-22 14:25:00,38.25,38.3,38.25,38.25,71900.0,29.2128,29.251,29.2128,29.2128,71900.0
2014-10-22 14:30:00,38.24,38.26,38.21,38.21,192200.0,29.2052,29.2204,29.1823,29.1823,192200.0
2014-10-22 14:35:00,38.21,38.25,38.21,38.21,179900.0,29.1823,29.2128,29.1823,29.1823,179900.0
2014-10-22 14:40:00,38.21,38.31,38.21,38.3,140000.0,29.1823,29.2586,29.1823,29.251,140000.0
2014-10-22 14:45:00,38.29,38.31,38.27,38.29,84000.0,29.2434,29.2586,29.2281,29.2434,84000.0
2014-10-22 14:50:00,38.29,38.29,38.25,38.25,63100.0,29.2434,29.2434,29.2128,29.2128,63100.0
2014-10-22 14:55:00,38.25,38.34,38.25,38.34,86300.0,29.2128,29.2815,29.2128,29.2815,86300.0
2014-10-22 15:00:00,38.34,38.35,38.3,38.33,130300.0,29.2815,29.2892,29.251,29.2739,130300.0
2014-10-22 15:05:00,38.33,38.33,38.29,38.31,57300.0,29.2739,29.2739,29.2434,29.2586,57300.0
2014-10-22 15:10:00,38.31,38.32,38.29,38.31,45900.0,29.2586,29.2663,29.2434,29.2586,45900.0
2014-10-22 15:15:00,38.3,38.35,38.29,38.3,195700.0,29.251,29.2892,29.2434,29.251,195700.0
2014-10-22 15:20:00,38.3,38.33,38.29,38.32,124600.0,29.251,29.2739,29.2434,29.2663,124600.0
2014-10-22 15:25:00,38.32,38.36,38.3,38.33,139400.0,29.2663,29.2968,29.251,29.2739,139400.0
2014-10-22 15:30:00,38.33,38.33,38.29,38.3,164000.0,29.2739,29.2739,29.2434,29.251,164000.0
2014-10-22 15:35:00,38.3,38.34,38.3,38.34,288100.0,29.251,29.2815,29.251,29.2815,288100.0
2014-10-22 15:40:00,38.34,38.34,38.29,38.29,187000.0,29.2815,29.2815,29.2434,29.2434,187000.0
2014-10-22 15:45:00,38.29,38.3,38.27,38.27,343000.0,29.2434,29.251,29.2281,29.2281,343000.0
2014-10-22 15:50:00,38.27,38.3,38.26,38.29,295500.0,29.2281,29.251,29.2204,29.2434,295500.0
2014-10-22 15:55:00,38.29,38.29,38.24,38.27,860400.0,29.2434,29.2434,29.2052,29.2281,860400.0
2014-10-23 09:30:00,38.55,38.65,38.55,38.57,274200.0,29.4419,29.5183,29.4419,29.4572,274200.0
2014-10-23 09:35:00,38.58,38.59,38.51,38.57,210600.0,29.4648,29.4725,29.4114,29.4572,210600.0
2014-10-23 09:40:00,38.58,38.61,38.54,38.57,155900.0,29.4648,29.4877,29.4343,29.4572,155900.0
2014-10-23 09:45:00,38.58,38.58,38.5,38.5,254600.0,29.4648,29.4648,29.4037,29.4037,254600.0
2014-10-23 09:50:00,38.51,38.56,38.5,38.56,321700.0,29.4114,29.4496,29.4037,29.4496,321700.0
2014-10-23 09:55:00,38.56,38.57,38.53,38.54,190600.0,29.4496,29.4572,29.4266,29.4343,190600.0
2014-10-23 10:00:00,38.54,38.6,38.54,38.6,154700.0,29.4343,29.4801,29.4343,29.4801,154700.0
2014-10-23 10:05:00,38.6,38.61,38.57,38.59,289900.0,29.4801,29.4877,29.4572,29.4725,289900.0
2014-10-23 10:10:00,38.58,38.61,38.57,38.59,166400.0,29.4648,29.4877,29.4572,29.4725,166400.0
2014-10-23 10:15:00,38.6,38.61,38.58,38.59,161500.0,29.4801,29.4877,29.4648,29.4725,161500.0
2014-10-23 10:20:00,38.59,38.59,38.57,38.58,138300.0,29.4725,29.4725,29.4572,29.4648,138300.0
2014-10-23 10:25:00,38.57,38.59,38.55,38.55,125700.0,29.4572,29.4725,29.4419,29.4419,125700.0
2014-10-23 10:30:00,38.56,38.58,38.55,38.57,73800.0,29.4496,29.4648,29.4419,29.4572,73800.0
2014-10-23 10:35:00,38.58,38.59,38.56,38.57,94600.0,29.4648,29.4725,29.4496,29.4572,94600.0
2014-10-23 10:40:00,38.57,38.6,38.55,38.6,89200.0,29.4572,29.4801,29.4419,29.4801,89200.0
2014-10-23 10:45:00,38.6,38.65,38.59,38.63,99000.0,29.4801,29.5183,29.4725,29.503,99000.0
2014-10-23 10:50:00,38.63,38.65,38.63,38.65,58700.0,29.503,29.5183,29.503,29.5183,58700.0
2014-10-23 10:55:00,38.64,38.65,38.63,38.64,319400.0,29.5107,29.5183,29.503,29.5107,319400.0
2014-10-23 11:00:00,38.64,38.64,38.62,38.64,61100.0,29.5107,29.5107,29.4954,29.5107,61100.0
2014-10-23 11:05:00,38.64,38.67,38.64,38.67,137500.0,29.5107,29.5336,29.5107,29.5336,137500.0
2014-10-23 11:10:00,38.67,38.71,38.66,38.71,167800.0,29.5336,29.5641,29.5259,29.5641,167800.0
2014-10-23 11:15:00,38.7,38.71,38.67,38.67,104900.0,29.5565,29.5641,29.5336,29.5336,104900.0
2014-10-23 11:20:00,38.67,38.68,38.64,38.65,118700.0,29.5336,29.5412,29.5107,29.5183,118700.0
2014-10-23 11:25:00,38.65,38.67,38.64,38.65,89300.0,29.5183,29.5336,29.5107,29.5183,89300.0
2014-10-23 11:30:00,38.64,38.67,38.64,38.66,146800.0,29.5107,29.5336,29.5107,29.5259,146800.0
2014-10-23 11:35:00,38.66,38.66,38.62,38.63,198600.0,29.5259,29.5259,29.4954,29.503,198600.0
2014-10-23 11:40:00,38.62,38.64,38.62,38.63,48800.0,29.4954,29.5107,29.4954,29.503,48800.0
2014-10-23 11:45:00,38.63,38.63,38.61,38.63,67600.0,29.503,29.503,29.4877,29.503,67600.0
2014-10-23 11:50:00,38.63,38.64,38.62,38.62,27500.0,29.503,29.5107,29.4954,29.4954,27500.0
2014-10-23 11:55:00,38.63,38.64,38.62,38.62,48500.0,29.503,29.5107,29.4954,29.4954,48500.0
2014-10-23 12:00:00,38.63,38.65,38.61,38.63,39200.0,29.503,29.5183,29.4877,29.503,39200.0
2014-10-23 12:05:00,38.63,38.65,38.63,38.65,54600.0,29.503,29.5183,29.503,29.5183,54600.0
2014-10-23 12:10:00,38.65,38.66,38.64,38.65,90400.0,29.5183,29.5259,29.5107,29.5183,90400.0
2014-10-23 12:15:00,38.65,38.66,38.64,38.66,61700.0,29.5183,29.5259,29.5107,29.5259,61700.0
2014-10-23 12:20:00,38.66,38.68,38.65,38.68,71300.0,29.5259,29.5412,29.5183,29.5412,71300.0
2014-10-23 12:25:00,38.67,38.68,38.66,38.67,41600.0,29.5336,29.5412,29.5259,29.5336,41600.0
2014-10-23 12:30:00,38.67,38.67,38.63,38.64,24000.0,29.5336,29.5336,29.503,29.5107,24000.0
2014-10-23 12:35:00,38.63,38.63,38.58,38.59,66800.0,29.503,29.503,29.4648,29.4725,66800.0
2014-10-23 12:40:00,38.59,38.6,38.56,38.57,108200.0,29.4725,29.4801,29.4496,29.4572,108200.0
2014-10-23 12:45:00,38.57,38.61,38.56,38.6,56300.0,29.4572,29.4877,29.4496,29.4801,56300.0
2014-10-23 12:50:00,38.6,38.62,38.6,38.61,14100.0,29.4801,29.4954,29.4801,29.4877,14100.0
2014-10-23 12:55:00,38.6,38.61,38.57,38.59,48000.0,29.4801,29.4877,29.4572,29.4725,48000.0
2014-10-23 13:00:00,38.59,38.6,38.58,38.58,191400.0,29.4725,29.4801,29.4648,29.4648,191400.0
2014-10-23 13:05:00,38.59,38.61,38.59,38.6,88400.0,29.4725,29.4877,29.4725,29.4801,88400.0
2014-10-23 13:10:00,38.61,38.62,38.59,38.59,111300.0,29.4877,29.4954,29.4725,29.4725,111300.0
2014-10-23 13:15:00,38.6,38.61,38.59,38.59,28500.0,29.4801,29.4877,29.4725,29.4725,28500.0
2014-10-23 13:20:00,38.59,38.6,38.58,38.59,44000.0,29.4725,29.4801,29.4648,29.4725,44000.0
2014-10-23 13:25:00,38.6,38.65,38.59,38.65,38400.0,29.4801,29.5183,29.4725,29.5183,38400.0
2014-10-23 13:30:00,38.65,38.68,38.64,38.68,114000.0,29.5183,29.5412,29.5107,29.5412,114000.0
2014-10-23 13:35:00,38.68,38.69,38.67,38.68,28000.0,29.5412,29.5488,29.5336,29.5412,28000.0
2014-10-23 13:40:00,38.68,38.69,38.66,38.67,49300.0,29.5412,29.5488,29.5259,29.5336,49300.0
2014-10-23 13:45:00,38.68,38.71,38.66,38.71,40100.0,29.5412,29.5641,29.5259,29.5641,40100.0
2014-10-23 13:50:00,38.71,38.71,38.66,38.68,40200.0,29.5641,29.5641,29.5259,29.5412,40200.0
2014-10-23 13:55:00,38.68,38.7,38.66,38.67,70400.0,29.5412,29.5565,29.5259,29.5336,70400.0
2014-10-23 14:00:00,38.67,38.71,38.67,38.69,66100.0,29.5336,29.5641,29.5336,29.5488,66100.0
2014-10-23 14:05:00,38.69,38.7,38.68,38.69,66500.0,29.5488,29.5565,29.5412,29.5488,66500.0
2014-10-23 14:10:00,38.68,38.71,38.68,38.71,52800.0,29.5412,29.5641,29.5412,29.5641,52800.0
2014-10-23 14:15:00,38.71,38.72,38.7,38.72,19100.0,29.5641,29.5718,29.5565,29.5718,19100.0
2014-10-23 14:20:00,38.72,38.73,38.71,38.73,62800.0,29.5718,29.5794,29.5641,29.5794,62800.0
2014-10-23 14:25:00,38.74,38.76,38.73,38.73,128700.0,29.587,29.6023,29.5794,29.5794,128700.0
2014-10-23 14:30:00,38.73,38.73,38.71,38.71,29200.0,29.5794,29.5794,29.5641,29.5641,29200.0
2014-10-23 14:35:00,38.71,38.74,38.7,38.73,87000.0,29.5641,29.587,29.5565,29.5794,87000.0
2014-10-23 14:40:00,38.73,38.75,38.71,38.75,68900.0,29.5794,29.5947,29.5641,29.5947,68900.0
2014-10-23 14:45:00,38.75,38.76,38.73,38.74,100500.0,29.5947,29.6023,29.5794,29.587,100500.0
2014-10-23 14:50:00,38.75,38.75,38.66,38.68,130500.0,29.5947,29.5947,29.5259,29.5412,130500.0
2014-10-23 14:55:00,38.67,38.68,38.58,38.66,324800.0,29.5336,29.5412,29.4648,29.5259,324800.0
2014-10-23 15:00:00,38.65,38.66,38.58,38.58,238600.0,29.5183,29.5259,29.4648,29.4648,238600.0
2014-10-23 15:05:00,38.58,38.62,38.58,38.59,217200.0,29.4648,29.4954,29.4648,29.4725,217200.0
2014-10-23 15:10:00,38.59,38.64,38.58,38.61,104700.0,29.4725,29.5107,29.4648,29.4877,104700.0
2014-10-23 15:15:00,38.6,38.62,38.58,38.59,172200.0,29.4801,29.4954,29.4648,29.4725,172200.0
2014-10-23 15:20:00,38.58,38.62,38.55,38.58,173400.0,29.4648,29.4954,29.4419,29.4648,173400.0
2014-10-23 15:25:00,38.58,38.6,38.56,38.58,84900.0,29.4648,29.4801,29.4496,29.4648,84900.0
2014-10-23 15:30:00,38.58,38.63,38.57,38.63,166300.0,29.4648,29.503,29.4572,29.503,166300.0
2014-10-23 15:35:00,38.62,38.63,38.56,38.58,263600.0,29.4954,29.503,29.4496,29.4648,263600.0
2014-10-23 15:40:00,38.58,38.58,38.54,38.56,199500.0,29.4648,29.4648,29.4343,29.4496,199500.0
2014-10-23 15:45:00,38.57,38.57,38.54,38.55,183500.0,29.4572,29.4572,29.4343,29.4419,183500.0
2014-10-23 15:50:00,38.55,38.56,38.49,38.49,364100.0,29.4419,29.4496,29.3961,29.3961,364100.0
2014-10-23 15:55:00,38.49,38.51,38.45,38.51,1248300.0,29.3961,29.4114,29.3656,29.4114,1248300.0
2014-10-24 09:30:00,38.54,38.54,38.49,38.52,221900.0,29.4343,29.4343,29.3961,29.419,221900.0
2014-10-24 09:35:00,38.52,38.62,38.5,38.6,243800.0,29.419,29.4954,29.4037,29.4801,243800.0
2014-10-24 09:40:00,38.61,38.61,38.58,38.59,125300.0,29.4877,29.4877,29.4648,29.4725,125300.0
2014-10-24 09:45:00,38.59,38.59,38.55,38.56,37100.0,29.4725,29.4725,29.4419,29.4496,37100.0
2014-10-24 09:50:00,38.56,38.57,38.53,38.53,92600.0,29.4496,29.4572,29.4266,29.4266,92600.0
2014-10-24 09:55:00,38.53,38.58,38.52,38.56,186100.0,29.4266,29.4648,29.419,29.4496,186100.0
2014-10-24 10:00:00,38.55,38.58,38.52,38.54,138000.0,29.4419,29.4648,29.419,29.4343,138000.0
2014-10-24 10:05:00,38.54,38.59,38.48,38.57,255700.0,29.4343,29.4725,29.3885,29.4572,255700.0
2014-10-24 10:10:00,38.57,38.62,38.56,38.62,121200.0,29.4572,29.4954,29.4496,29.4954,121200.0
2014-10-24 10:15:00,38.61,38.63,38.58,38.61,79400.0,29.4877,29.503,29.4648,29.4877,79400.0
2014-10-24 10:20:00,38.62,38.63,38.59,38.61,123400.0,29.4954,29.503,29.4725,29.4877,123400.0
2014-10-24 10:25:00,38.6,38.62,38.58,38.61,75600.0,29.4801,29.4954,29.4648,29.4877,75600.0
2014-10-24 10:30:00,38.6,38.66,38.6,38.66,133400.0,29.4801,29.5259,29.4801,29.5259,133400.0
2014-10-24 10:35:00,38.66,38.69,38.65,38.65,238600.0,29.5259,29.5488,29.5183,29.5183,238600.0
2014-10-24 10:40:00,38.65,38.67,38.65,38.67,71500.0,29.5183,29.5336,29.5183,29.5336,71500.0
2014-10-24 10:45:00,38.67,38.67,38.62,38.63,66600.0,29.5336,29.5336,29.4954,29.503,66600.0
2014-10-24 10:50:00,38.63,38.69,38.63,38.65,214600.0,29.503,29.5488,29.503,29.5183,214600.0
2014-10-24 10:55:00,38.65,38.68,38.65,38.67,128500.0,29.5183,29.5412,29.5183,29.5336,128500.0
2014-10-24 11:00:00,38.68,38.69,38.63,38.64,43700.0,29.5412,29.5488,29.503,29.5107,43700.0
2014-10-24 11:05:00,38.65,38.65,38.63,38.63,48200.0,29.5183,29.5183,29.503,29.503,48200.0
2014-10-24 11:10:00,38.64,38.66,38.64,38.64,42700.0,29.5107,29.5259,29.5107,29.5107,42700.0
2014-10-24 11:15:00,38.64,38.68,38.64,38.66,36100.0,29.5107,29.5412,29.5107,29.5259,36100.0
2014-10-24 11:20:00,38.67,38.68,38.67,38.68,30500.0,29.5336,29.5412,29.5336,29.5412,30500.0
2014-10-24 11:25:00,38.68,38.7,38.67,38.69,122100.0,29.5412,29.5565,29.5336,29.5488,122100.0
2014-10-24 11:30:00,38.68,38.72,38.68,38.71,79500.0,29.5412,29.5718,29.5412,29.5641,79500.0
2014-10-24 11:35:00,38.71,38.73,38.7,38.72,102800.0,29.5641,29.5794,29.5565,29.5718,102800.0
2014-10-24 11:40:00,38.73,38.77,38.72,38.77,185200.0,29.5794,29.6099,29.5718,29.6099,185200.0
2014-10-24 11:45:00,38.76,38.78,38.73,38.75,150500.0,29.6023,29.6176,29.5794,29.5947,150500.0
2014-10-24 11:50:00,38.75,38.76,38.74,38.74,58100.0,29.5947,29.6023,29.587,29.587,58100.0
2014-10-24 11:55:00,38.74,38.75,38.73,38.74,128600.0,29.587,29.5947,29.5794,29.587,128600.0
2014-10-24 12:00:00,38.74,38.75,38.74,38.74,69700.0,29.587,29.5947,29.587,29.587,69700.0
2014-10-24 12:05:00,38.74,38.74,38.72,38.73,141400.0,29.587,29.587,29.5718,29.5794,141400.0
2014-10-24 12:10:00,38.73,38.75,38.73,38.74,60400.0,29.5794,29.5947,29.5794,29.587,60400.0
2014-10-24 12:15:00,38.74,38.77,38.74,38.75,156800.0,29.587,29.6099,29.587,29.5947,156800.0
2014-10-24 12:20:00,38.75,38.75,38.71,38.73,38100.0,29.5947,29.5947,29.5641,29.5794,38100.0
2014-10-24 12:25:00,38.73,38.73,38.69,38.71,33400.0,29.5794,29.5794,29.5488,29.5641,33400.0
2014-10-24 12:30:00,38.7,38.71,38.68,38.71,48700.0,29.5565,29.5641,29.5412,29.5641,48700.0
2014-10-24 12:35:00,38.7,38.73,38.67,38.67,81900.0,29.5565,29.5794,29.5336,29.5336,81900.0
2014-10-24 12:40:00,38.68,38.7,38.67,38.69,39300.0,29.5412,29.5565,29.5336,29.5488,39300.0
2014-10-24 12:45:00,38.69,38.7,38.68,38.69,22300.0,29.5488,29.5565,29.5412,29.5488,22300.0
2014-10-24 12:50:00,38.69,38.69,38.6,38.61,185800.0,29.5488,29.5488,29.4801,29.4877,185800.0
2014-10-24 12:55:00,38.61,38.63,38.59,38.62,106500.0,29.4877,29.503,29.4725,29.4954,106500.0
2014-10-24 13:00:00,38.62,38.65,38.59,38.59,73800.0,29.4954,29.5183,29.4725,29.4725,73800.0
2014-10-24 13:05:00,38.6,38.61,38.59,38.59,26900.0,29.4801,29.4877,29.4725,29.4725,26900.0
2014-10-24 13:10:00,38.59,38.62,38.57,38.59,47000.0,29.4725,29.4954,29.4572,29.4725,47000.0
2014-10-24 13:15:00,38.59,38.6,38.57,38.58,20800.0,29.4725,29.4801,29.4572,29.4648,20800.0
2014-10-24 13:20:00,38.58,38.59,38.58,38.58,25800.0,29.4648,29.4725,29.4648,29.4648,25800.0
2014-10-24 13:25:00,38.58,38.61,38.58,38.61,55300.0,29.4648,29.4877,29.4648,29.4877,55300.0
2014-10-24 13:30:00,38.61,38.64,38.6,38.63,36800.0,29.4877,29.5107,29.4801,29.503,36800.0
2014-10-24 13:35:00,38.63,38.67,38.63,38.66,115800.0,29.503,29.5336,29.503,29.5259,115800.0
2014-10-24 13:40:00,38.65,38.67,38.64,38.64,50700.0,29.5183,29.5336,29.5107,29.5107,50700.0
2014-10-24 13:45:00,38.64,38.66,38.64,38.65,15400.0,29.5107,29.5259,29.5107,29.5183,15400.0
2014-10-24 13:50:00,38.65,38.68,38.65,38.67,40600.0,29.5183,29.5412,29.5183,29.5336,40600.0
2014-10-24 13:55:00,38.67,38.67,38.65,38.66,153000.0,29.5336,29.5336,29.5183,29.5259,153000.0
2014-10-24 14:00:00,38.66,38.67,38.64,38.66,52100.0,29.5259,29.5336,29.5107,29.5259,52100.0
2014-10-24 14:05:00,38.66,38.68,38.63,38.67,72000.0,29.5259,29.5412,29.503,29.5336,72000.0
2014-10-24 14:10:00,38.67,38.68,38.66,38.67,104800.0,29.5336,29.5412,29.5259,29.5336,104800.0
2014-10-24 14:15:00,38.67,38.67,38.64,38.65,107900.0,29.5336,29.5336,29.5107,29.5183,107900.0
2014-10-24 14:20:00,38.65,38.67,38.63,38.65,136000.0,29.5183,29.5336,29.503,29.5183,136000.0
2014-10-24 14:25:00,38.65,38.68,38.63,38.63,155200.0,29.5183,29.5412,29.503,29.503,155200.0
2014-10-24 14:30:00,38.63,38.63,38.59,38.6,35100.0,29.503,29.503,29.4725,29.4801,35100.0
2014-10-24 14:35:00,38.6,38.61,38.58,38.6,66100.0,29.4801,29.4877,29.4648,29.4801,66100.0
2014-10-24 14:40:00,38.6,38.61,38.6,38.61,88000.0,29.4801,29.4877,29.4801,29.4877,88000.0
2014-10-24 14:45:00,38.61,38.62,38.59,38.61,53300.0,29.4877,29.4954,29.4725,29.4877,53300.0
2014-10-24 14:50:00,38.61,38.61,38.58,38.58,67100.0,29.4877,29.4877,29.4648,29.4648,67100.0
2014-10-24 14:55:00,38.58,38.61,38.56,38.61,128500.0,29.4648,29.4877,29.4496,29.4877,128500.0
2014-10-24 15:00:00,38.6,38.63,38.6,38.61,35500.0,29.4801,29.503,29.4801,29.4877,35500.0
2014-10-24 15:05:00,38.61,38.62,38.61,38.62,32600.0,29.4877,29.4954,29.4877,29.4954,32600.0
2014-10-24 15:10:00,38.62,38.62,38.59,38.59,32100.0,29.4954,29.4954,29.4725,29.4725,32100.0
2014-10-24 15:15:00,38.59,38.61,38.58,38.59,34900.0,29.4725,29.4877,29.4648,29.4725,34900.0
2014-10-24 15:20:00,38.59,38.62,38.59,38.61,42800.0,29.4725,29.4954,29.4725,29.4877,42800.0
2014-10-24 15:25:00,38.61,38.63,38.59,38.62,60000.0,29.4877,29.503,29.4725,29.4954,60000.0
2014-10-24 15:30:00,38.62,38.63,38.59,38.6,55000.0,29.4954,29.503,29.4725,29.4801,55000.0
2014-10-24 15:35:00,38.6,38.62,38.59,38.61,101900.0,29.4801,29.4954,29.4725,29.4877,101900.0
2014-10-24 15:40:00,38.61,38.64,38.6,38.64,185300.0,29.4877,29.5107,29.4801,29.5107,185300.0
2014-10-24 15:45:00,38.63,38.66,38.61,38.61,174700.0,29.503,29.5259,29.4877,29.4877,174700.0
2014-10-24 15:50:00,38.62,38.63,38.58,38.58,215200.0,29.4954,29.503,29.4648,29.4648,215200.0
2014-10-24 15:55:00,38.58,38.65,38.58,38.63,841400.0,29.4648,29.5183,29.4648,29.503,841400.0
2014-10-27 09:30:00,38.06,38.07,37.95,38.0,550200.0,29.0677,29.0753,28.9837,29.0219,550200.0
2014-10-27 09:35:00,38.0,38.01,37.95,37.98,266700.0,29.0219,29.0295,28.9837,29.0066,266700.0
2014-10-27 09:40:00,37.99,38.03,37.96,38.02,191400.0,29.0142,29.0448,28.9913,29.0371,191400.0
2014-10-27 09:45:00,38.02,38.03,37.97,37.99,212300.0,29.0371,29.0448,28.999,29.0142,212300.0
2014-10-27 09:50:00,37.98,38.02,37.95,38.01,433800.0,29.0066,29.0371,28.9837,29.0295,433800.0
2014-10-27 09:55:00,38.01,38.04,38.0,38.04,175000.0,29.0295,29.0524,29.0219,29.0524,175000.0
2014-10-27 10:00:00,38.03,38.03,38.0,38.02,283000.0,29.0448,29.0448,29.0219,29.0371,283000.0
2014-10-27 10:05:00,38.01,38.07,38.0,38.07,152100.0,29.0295,29.0753,29.0219,29.0753,152100.0
2014-10-27 10:10:00,38.07,38.11,38.07,38.1,310400.0,29.0753,29.1059,29.0753,29.0982,310400.0
2014-10-27 10:15:00,38.1,38.12,38.09,38.1,149200.0,29.0982,29.1135,29.0906,29.0982,149200.0
2014-10-27 10:20:00,38.1,38.11,38.07,38.1,131000.0,29.0982,29.1059,29.0753,29.0982,131000.0
2014-10-27 10:25:00,38.1,38.1,38.06,38.07,146700.0,29.0982,29.0982,29.0677,29.0753,146700.0
2014-10-27 10:30:00,38.08,38.09,38.02,38.04,245000.0,29.083,29.0906,29.0371,29.0524,245000.0
2014-10-27 10:35:00,38.04,38.04,38.01,38.02,169000.0,29.0524,29.0524,29.0295,29.0371,169000.0
2014-10-27 10:40:00,38.02,38.08,38.01,38.06,309600.0,29.0371,29.083,29.0295,29.0677,309600.0
2014-10-27 10:45:00,38.06,38.09,38.05,38.07,139500.0,29.0677,29.0906,29.0601,29.0753,139500.0
2014-10-27 10:50:00,38.08,38.08,38.05,38.06,96700.0,29.083,29.083,29.0601,29.0677,96700.0
2014-10-27 10:55:00,38.06,38.09,38.03,38.09,153900.0,29.0677,29.0906,29.0448,29.0906,153900.0
2014-10-27 11:00:00,38.09,38.11,38.07,38.11,150400.0,29.0906,29.1059,29.0753,29.1059,150400.0
2014-10-27 11:05:00,38.11,38.15,38.11,38.15,108300.0,29.1059,29.1364,29.1059,29.1364,108300.0
2014-10-27 11:10:00,38.15,38.2,38.15,38.16,237800.0,29.1364,29.1746,29.1364,29.1441,237800.0
2014-10-27 11:15:00,38.16,38.18,38.13,38.13,91500.0,29.1441,29.1593,29.1212,29.1212,91500.0
2014-10-27 11:20:00,38.14,38.15,38.11,38.14,67400.0,29.1288,29.1364,29.1059,29.1288,67400.0
2014-10-27 11:25:00,38.14,38.14,38.11,38.13,57900.0,29.1288,29.1288,29.1059,29.1212,57900.0
2014-10-27 11:30:00,38.13,38.16,38.11,38.11,47800.0,29.1212,29.1441,29.1059,29.1059,47800.0
2014-10-27 11:35:00,38.11,38.11,38.06,38.07,90000.0,29.1059,29.1059,29.0677,29.0753,90000.0
2014-10-27 11:40:00,38.07,38.09,38.06,38.09,60300.0,29.0753,29.0906,29.0677,29.0906,60300.0
2014-10-27 11:45:00,38.08,38.09,38.05,38.07,74800.0,29.083,29.0906,29.0601,29.0753,74800.0
2014-10-27 11:50:00,38.06,38.06,38.03,38.05,86000.0,29.0677,29.0677,29.0448,29.0601,86000.0
2014-10-27 11:55:00,38.05,38.08,38.05,38.05,85200.0,29.0601,29.083,29.0601,29.0601,85200.0
2014-10-27 12:00:00,38.06,38.1,38.06,38.08,45600.0,29.0677,29.0982,29.0677,29.083,45600.0
2014-10-27 12:05:00,38.09,38.14,38.09,38.12,90400.0,29.0906,29.1288,29.0906,29.1135,90400.0
2014-10-27 12:10:00,38.12,38.14,38.12,38.14,56900.0,29.1135,29.1288,29.1135,29.1288,56900.0
2014-10-27 12:15:00,38.14,38.14,38.09,38.11,57500.0,29.1288,29.1288,29.0906,29.1059,57500.0
2014-10-27 12:20:00,38.12,38.12,38.08,38.08,36100.0,29.1135,29.1135,29.083,29.083,36100.0
2014-10-27 12:25:00,38.08,38.1,38.06,38.09,67900.0,29.083,29.0982,29.0677,29.0906,67900.0
2014-10-27 12:30:00,38.08,38.09,38.07,38.09,57700.0,29.083,29.0906,29.0753,29.0906,57700.0
2014-10-27 12:35:00,38.09,38.12,38.09,38.1,40200.0,29.0906,29.1135,29.0906,29.0982,40200.0
2014-10-27 12:40:00,38.1,38.11,38.09,38.11,54400.0,29.0982,29.1059,29.0906,29.1059,54400.0
2014-10-27 12:45:00,38.11,38.13,38.09,38.1,73900.0,29.1059,29.1212,29.0906,29.0982,73900.0
2014-10-27 12:50:00,38.1,38.12,38.09,38.1,57900.0,29.0982,29.1135,29.0906,29.0982,57900.0
2014-10-27 12:55:00,38.11,38.11,38.1,38.11,19300.0,29.1059,29.1059,29.0982,29.1059,19300.0
2014-10-27 13:00:00,38.11,38.16,38.1,38.16,106000.0,29.1059,29.1441,29.0982,29.1441,106000.0
2014-10-27 13:05:00,38.16,38.17,38.14,38.17,156000.0,29.1441,29.1517,29.1288,29.1517,156000.0
2014-10-27 13:10:00,38.17,38.2,38.16,38.2,111300.0,29.1517,29.1746,29.1441,29.1746,111300.0
2014-10-27 13:15:00,38.2,38.21,38.18,38.2,72000.0,29.1746,29.1823,29.1593,29.1746,72000.0
2014-10-27 13:20:00,38.2,38.23,38.2,38.2,126600.0,29.1746,29.1975,29.1746,29.1746,126600.0
2014-10-27 13:25:00,38.2,38.2,38.18,38.19,20200.0,29.1746,29.1746,29.1593,29.167,20200.0
2014-10-27 13:30:00,38.19,38.2,38.15,38.15,82000.0,29.167,29.1746,29.1364,29.1364,82000.0
2014-10-27 13:35:00,38.16,38.17,38.14,38.15,60900.0,29.1441,29.1517,29.1288,29.1364,60900.0
2014-10-27 13:40:00,38.15,38.17,38.14,38.14,183300.0,29.1364,29.1517,29.1288,29.1288,183300.0
2014-10-27 13:45:00,38.14,38.16,38.14,38.15,46200.0,29.1288,29.1441,29.1288,29.1364,46200.0
2014-10-27 13:50:00,38.14,38.15,38.11,38.12,78000.0,29.1288,29.1364,29.1059,29.1135,78000.0
2014-10-27 13:55:00,38.11,38.14,38.11,38.13,31300.0,29.1059,29.1288,29.1059,29.1212,31300.0
2014-10-27 14:00:00,38.13,38.14,38.12,38.13,14600.0,29.1212,29.1288,29.1135,29.1212,14600.0
2014-10-27 14:05:00,38.13,38.15,38.12,38.12,54900.0,29.1212,29.1364,29.1135,29.1135,54900.0
2014-10-27 14:10:00,38.13,38.14,38.11,38.12,36700.0,29.1212,29.1288,29.1059,29.1135,36700.0
2014-10-27 14:15:00,38.12,38.14,38.11,38.14,31100.0,29.1135,29.1288,29.1059,29.1288,31100.0
2014-10-27 14:20:00,38.14,38.14,38.12,38.14,97900.0,29.1288,29.1288,29.1135,29.1288,97900.0
2014-10-27 14:25:00,38.13,38.13,38.08,38.1,175600.0,29.1212,29.1212,29.083,29.0982,175600.0
2014-10-27 14:30:00,38.09,38.11,38.06,38.11,149300.0,29.0906,29.1059,29.0677,29.1059,149300.0
2014-10-27 14:35:00,38.11,38.13,38.1,38.1,69800.0,29.1059,29.1212,29.0982,29.0982,69800.0
2014-10-27 14:40:00,38.1,38.12,38.09,38.1,43000.0,29.0982,29.1135,29.0906,29.0982,43000.0
2014-10-27 14:45:00,38.1,38.1,38.08,38.09,51900.0,29.0982,29.0982,29.083,29.0906,51900.0
2014-10-27 14:50:00,38.09,38.11,38.06,38.06,102700.0,29.0906,29.1059,29.0677,29.0677,102700.0
2014-10-27 14:55:00,38.06,38.08,38.04,38.07,126800.0,29.0677,29.083,29.0524,29.0753,126800.0
2014-10-27 15:00:00,38.08,38.09,38.06,38.09,86700.0,29.083,29.0906,29.0677,29.0906,86700.0
2014-10-27 15:05:00,38.09,38.09,38.06,38.06,116000.0,29.0906,29.0906,29.0677,29.0677,116000.0
2014-10-27 15:10:00,38.07,38.09,38.06,38.07,36900.0,29.0753,29.0906,29.0677,29.0753,36900.0
2014-10-27 15:15:00,38.07,38.11,38.07,38.11,130800.0,29.0753,29.1059,29.0753,29.1059,130800.0
2014-10-27 15:20:00,38.11,38.11,38.07,38.07,45200.0,29.1059,29.1059,29.0753,29.0753,45200.0
2014-10-27 15:25:00,38.08,38.09,38.06,38.06,133500.0,29.083,29.0906,29.0677,29.0677,133500.0
2014-10-27 15:30:00,38.06,38.1,38.05,38.1,108000.0,29.0677,29.0982,29.0601,29.0982,108000.0
2014-10-27 15:35:00,38.1,38.12,38.09,38.12,143200.0,29.0982,29.1135,29.0906,29.1135,143200.0
2014-10-27 15:40:00,38.11,38.16,38.09,38.15,226200.0,29.1059,29.1441,29.0906,29.1364,226200.0
2014-10-27 15:45:00,38.15,38.16,38.12,38.16,152300.0,29.1364,29.1441,29.1135,29.1441,152300.0
2014-10-27 15:50:00,38.16,38.16,38.13,38.15,896300.0,29.1441,29.1441,29.1212,29.1364,896300.0
2014-10-27 15:55:00,38.15,38.25,38.14,38.22,1590400.0,29.1364,29.2128,29.1288,29.1899,1590400.0
2014-10-28 09:30:00,39.0,39.1,38.99,39.05,635800.0,29.7856,29.862,29.778,29.8238,635800.0
2014-10-28 09:35:00,39.05,39.11,39.03,39.04,442300.0,29.8238,29.8696,29.8085,29.8162,442300.0
2014-10-28 09:40:00,39.04,39.07,39.02,39.07,267600.0,29.8162,29.8391,29.8009,29.8391,267600.0
2014-10-28 09:45:00,39.07,39.13,39.06,39.13,242500.0,29.8391,29.8849,29.8314,29.8849,242500.0
2014-10-28 09:50:00,39.14,39.15,39.11,39.13,203700.0,29.8925,29.9002,29.8696,29.8849,203700.0
2014-10-28 09:55:00,39.12,39.13,39.08,39.08,177000.0,29.8773,29.8849,29.8467,29.8467,177000.0
2014-10-28 10:00:00,39.09,39.12,39.06,39.11,262900.0,29.8543,29.8773,29.8314,29.8696,262900.0
2014-10-28 10:05:00,39.11,39.12,39.1,39.1,428900.0,29.8696,29.8773,29.862,29.862,428900.0
2014-10-28 10:10:00,39.1,39.13,39.1,39.12,289100.0,29.862,29.8849,29.862,29.8773,289100.0
2014-10-28 10:15:00,39.12,39.14,39.1,39.1,329700.0,29.8773,29.8925,29.862,29.862,329700.0
2014-10-28 10:20:00,39.1,39.11,39.09,39.09,86500.0,29.862,29.8696,29.8543,29.8543,86500.0
2014-10-28 10:25:00,39.09,39.09,39.06,39.08,233500.0,29.8543,29.8543,29.8314,29.8467,233500.0
2014-10-28 10:30:00,39.08,39.11,39.07,39.11,115000.0,29.8467,29.8696,29.8391,29.8696,115000.0
2014-10-28 10:35:00,39.1,39.13,39.09,39.12,64200.0,29.862,29.8849,29.8543,29.8773,64200.0
2014-10-28 10:40:00,39.11,39.12,39.1,39.11,97000.0,29.8696,29.8773,29.862,29.8696,97000.0
2014-10-28 10:45:00,39.12,39.12,39.11,39.12,159700.0,29.8773,29.8773,29.8696,29.8773,159700.0
2014-10-28 10:50:00,39.12,39.15,39.12,39.15,88600.0,29.8773,29.9002,29.8773,29.9002,88600.0
2014-10-28 10:55:00,39.15,39.16,39.12,39.14,107300.0,29.9002,29.9078,29.8773,29.8925,107300.0
2014-10-28 11:00:00,39.14,39.21,39.13,39.18,271500.0,29.8925,29.946,29.8849,29.9231,271500.0
2014-10-28 11:05:00,39.18,39.18,39.16,39.17,105300.0,29.9231,29.9231,29.9078,29.9154,105300.0
2014-10-28 11:10:00,39.16,39.19,39.16,39.19,166800.0,29.9078,29.9307,29.9078,29.9307,166800.0
2014-10-28 11:15:00,39.19,39.26,39.19,39.26,271600.0,29.9307,29.9842,29.9307,29.9842,271600.0
2014-10-28 11:20:00,39.25,39.27,39.25,39.27,156800.0,29.9765,29.9918,29.9765,29.9918,156800.0
2014-10-28 11:25:00,39.27,39.27,39.23,39.23,221900.0,29.9918,29.9918,29.9613,29.9613,221900.0
2014-10-28 11:30:00,39.23,39.24,39.2,39.2,125200.0,29.9613,29.9689,29.9384,29.9384,125200.0
2014-10-28 11:35:00,39.2,39.2,39.18,39.18,135800.0,29.9384,29.9384,29.9231,29.9231,135800.0
2014-10-28 11:40:00,39.18,39.22,39.18,39.19,201200.0,29.9231,29.9536,29.9231,29.9307,201200.0
2014-10-28 11:45:00,39.19,39.19,39.18,39.18,51200.0,29.9307,29.9307,29.9231,29.9231,51200.0
2014-10-28 11:50:00,39.18,39.2,39.18,39.18,94900.0,29.9231,29.9384,29.9231,29.9231,94900.0
2014-10-28 11:55:00,39.18,39.22,39.18,39.21,156300.0,29.9231,29.9536,29.9231,29.946,156300.0
2014-10-28 12:00:00,39.21,39.22,39.19,39.22,87500.0,29.946,29.9536,29.9307,29.9536,87500.0
2014-10-28 12:05:00,39.22,39.24,39.22,39.23,122300.0,29.9536,29.9689,29.9536,29.9613,122300.0
2014-10-28 12:10:00,39.22,39.25,39.22,39.23,101700.0,29.9536,29.9765,29.9536,29.9613,101700.0
2014-10-28 12:15:00,39.23,39.25,39.23,39.24,33700.0,29.9613,29.9765,29.9613,29.9689,33700.0
2014-10-28 12:20:00,39.24,39.26,39.23,39.26,56400.0,29.9689,29.9842,29.9613,29.9842,56400.0
2014-10-28 12:25:00,39.26,39.26,39.25,39.26,52000.0,29.9842,29.9842,29.9765,29.9842,52000.0
2014-10-28 12:30:00,39.26,39.26,39.24,39.24,92600.0,29.9842,29.9842,29.9689,29.9689,92600.0
2014-10-28 12:35:00,39.24,39.25,39.23,39.23,66400.0,29.9689,29.9765,29.9613,29.9613,66400.0
2014-10-28 12:40:00,39.23,39.24,39.23,39.23,43200.0,29.9613,29.9689,29.9613,29.9613,43200.0
2014-10-28 12:45:00,39.23,39.23,39.2,39.21,116700.0,29.9613,29.9613,29.9384,29.946,116700.0
2014-10-28 12:50:00,39.22,39.23,39.21,39.23,178300.0,29.9536,29.9613,29.946,29.9613,178300.0
2014-10-28 12:55:00,39.23,39.25,39.22,39.25,74500.0,29.9613,29.9765,29.9536,29.9765,74500.0
2014-10-28 13:00:00,39.25,39.25,39.23,39.25,27800.0,29.9765,29.9765,29.9613,29.9765,27800.0
2014-10-28 13:05:00,39.25,39.26,39.24,39.25,67400.0,29.9765,29.9842,29.9689,29.9765,67400.0
2014-10-28 13:10:00,39.25,39.26,39.25,39.25,28800.0,29.9765,29.9842,29.9765,29.9765,28800.0
2014-10-28 13:15:00,39.25,39.25,39.22,39.23,158000.0,29.9765,29.9765,29.9536,29.9613,158000.0
2014-10-28 13:20:00,39.22,39.23,39.21,39.21,78600.0,29.9536,29.9613,29.946,29.946,78600.0
2014-10-28 13:25:00,39.21,39.23,39.2,39.23,120800.0,29.946,29.9613,29.9384,29.9613,120800.0
2014-10-28 13:30:00,39.23,39.23,39.22,39.22,369200.0,29.9613,29.9613,29.9536,29.9536,369200.0
2014-10-28 13:35:00,39.22,39.27,39.21,39.27,154000.0,29.9536,29.9918,29.946,29.9918,154000.0
2014-10-28 13:40:00,39.27,39.3,39.26,39.28,159700.0,29.9918,30.0147,29.9842,29.9994,159700.0
2014-10-28 13:45:00,39.28,39.3,39.27,39.3,69500.0,29.9994,30.0147,29.9918,30.0147,69500.0
2014-10-28 13:50:00,39.3,39.3,39.29,39.29,46000.0,30.0147,30.0147,30.0071,30.0071,46000.0
2014-10-28 13:55:00,39.29,39.3,39.27,39.29,113000.0,30.0071,30.0147,29.9918,30.0071,113000.0
2014-10-28 14:00:00,39.29,39.32,39.29,39.3,58300.0,30.0071,30.03,30.0071,30.0147,58300.0
2014-10-28 14:05:00,39.29,39.31,39.29,39.3,66900.0,30.0071,30.0224,30.0071,30.0147,66900.0
2014-10-28 14:10:00,39.31,39.32,39.29,39.29,163700.0,30.0224,30.03,30.0071,30.0071,163700.0
2014-10-28 14:15:00,39.29,39.31,39.29,39.3,103000.0,30.0071,30.0224,30.0071,30.0147,103000.0
2014-10-28 14:20:00,39.3,39.31,39.29,39.3,64400.0,30.0147,30.0224,30.0071,30.0147,64400.0
2014-10-28 14:25:00,39.3,39.34,39.3,39.34,109100.0,30.0147,30.0453,30.0147,30.0453,109100.0
2014-10-28 14:30:00,39.34,39.34,39.32,39.33,83800.0,30.0453,30.0453,30.03,30.0376,83800.0
2014-10-28 14:35:00,39.32,39.33,39.31,39.32,101100.0,30.03,30.0376,30.0224,30.03,101100.0
2014-10-28 14:40:00,39.32,39.32,39.3,39.31,106600.0,30.03,30.03,30.0147,30.0224,106600.0
2014-10-28 14:45:00,39.31,39.31,39.26,39.26,203300.0,30.0224,30.0224,29.9842,29.9842,203300.0
2014-10-28 14:50:00,39.27,39.27,39.23,39.23,183700.0,29.9918,29.9918,29.9613,29.9613,183700.0
2014-10-28 14:55:00,39.23,39.25,39.23,39.25,321800.0,29.9613,29.9765,29.9613,29.9765,321800.0
2014-10-28 15:00:00,39.25,39.31,39.25,39.3,329000.0,29.9765,30.0224,29.9765,30.0147,329000.0
2014-10-28 15:05:00,39.3,39.33,39.3,39.33,226500.0,30.0147,30.0376,30.0147,30.0376,226500.0
2014-10-28 15:10:00,39.32,39.33,39.3,39.32,208200.0,30.03,30.0376,30.0147,30.03,208200.0
2014-10-28 15:15:00,39.33,39.36,39.32,39.34,338700.0,30.0376,30.0605,30.03,30.0453,338700.0
2014-10-28 15:20:00,39.34,39.34,39.32,39.32,151200.0,30.0453,30.0453,30.03,30.03,151200.0
2014-10-28 15:25:00,39.32,39.34,39.32,39.33,81700.0,30.03,30.0453,30.03,30.0376,81700.0
2014-10-28 15:30:00,39.33,39.35,39.32,39.32,161500.0,30.0376,30.0529,30.03,30.03,161500.0
2014-10-28 15:35:00,39.32,39.33,39.31,39.31,274100.0,30.03,30.0376,30.0224,30.0224,274100.0
2014-10-28 15:40:00,39.31,39.32,39.27,39.27,309800.0,30.0224,30.03,29.9918,29.9918,309800.0
2014-10-28 15:45:00,39.28,39.29,39.25,39.27,957700.0,29.9994,30.0071,29.9765,29.9918,957700.0
2014-10-28 15:50:00,39.27,39.33,39.27,39.31,875200.0,29.9918,30.0376,29.9918,30.0224,875200.0
2014-10-28 15:55:00,39.32,39.32,39.24,39.27,2255400.0,30.03,30.03,29.9689,29.9918,2255400.0
2014-10-29 09:30:00,39.68,39.71,39.63,39.69,326800.0,30.3049,30.3279,30.2668,30.3126,326800.0
2014-10-29 09:35:00,39.69,39.72,39.66,39.72,345500.0,30.3126,30.3355,30.2897,30.3355,345500.0
2014-10-29 09:40:00,39.71,39.74,39.71,39.73,175500.0,30.3279,30.3508,30.3279,30.3431,175500.0
2014-10-29 09:45:00,39.73,39.74,39.66,39.68,219500.0,30.3431,30.3508,30.2897,30.3049,219500.0
2014-10-29 09:50:00,39.67,39.69,39.65,39.67,227100.0,30.2973,30.3126,30.282,30.2973,227100.0
2014-10-29 09:55:00,39.67,39.69,39.65,39.68,334600.0,30.2973,30.3126,30.282,30.3049,334600.0
2014-10-29 10:00:00,39.68,39.69,39.65,39.67,203400.0,30.3049,30.3126,30.282,30.2973,203400.0
2014-10-29 10:05:00,39.67,39.68,39.64,39.67,243100.0,30.2973,30.3049,30.2744,30.2973,243100.0
2014-10-29 10:10:00,39.67,39.68,39.66,39.66,81900.0,30.2973,30.3049,30.2897,30.2897,81900.0
2014-10-29 10:15:00,39.66,39.7,39.65,39.68,94100.0,30.2897,30.3202,30.282,30.3049,94100.0
2014-10-29 10:20:00,39.68,39.7,39.67,39.69,57100.0,30.3049,30.3202,30.2973,30.3126,57100.0
2014-10-29 10:25:00,39.7,39.71,39.66,39.7,194600.0,30.3202,30.3279,30.2897,30.3202,194600.0
2014-10-29 10:30:00,39.7,39.74,39.69,39.73,154900.0,30.3202,30.3508,30.3126,30.3431,154900.0
2014-10-29 10:35:00,39.74,39.76,39.72,39.73,86700.0,30.3508,30.366,30.3355,30.3431,86700.0
2014-10-29 10:40:00,39.73,39.76,39.71,39.75,73600.0,30.3431,30.366,30.3279,30.3584,73600.0
2014-10-29 10:45:00,39.75,39.75,39.71,39.71,62000.0,30.3584,30.3584,30.3279,30.3279,62000.0
2014-10-29 10:50:00,39.71,39.72,39.67,39.69,257200.0,30.3279,30.3355,30.2973,30.3126,257200.0
2014-10-29 10:55:00,39.68,39.71,39.68,39.71,83700.0,30.3049,30.3279,30.3049,30.3279,83700.0
2014-10-29 11:00:00,39.71,39.73,39.7,39.73,81800.0,30.3279,30.3431,30.3202,30.3431,81800.0
2014-10-29 11:05:00,39.72,39.75,39.72,39.75,267300.0,30.3355,30.3584,30.3355,30.3584,267300.0
2014-10-29 11:10:00,39.75,39.76,39.74,39.76,119800.0,30.3584,30.366,30.3508,30.366,119800.0
2014-10-29 11:15:00,39.76,39.77,39.73,39.77,575000.0,30.366,30.3737,30.3431,30.3737,575000.0
2014-10-29 11:20:00,39.77,39.8,39.77,39.8,224700.0,30.3737,30.3966,30.3737,30.3966,224700.0
2014-10-29 11:25:00,39.8,39.81,39.78,39.78,98000.0,30.3966,30.4042,30.3813,30.3813,98000.0
2014-10-29 11:30:00,39.78,39.79,39.74,39.74,105500.0,30.3813,30.389,30.3508,30.3508,105500.0
2014-10-29 11:35:00,39.74,39.76,39.71,39.73,105400.0,30.3508,30.366,30.3279,30.3431,105400.0
2014-10-29 11:40:00,39.73,39.77,39.73,39.76,75200.0,30.3431,30.3737,30.3431,30.366,75200.0
2014-10-29 11:45:00,39.76,39.78,39.75,39.78,75400.0,30.366,30.3813,30.3584,30.3813,75400.0
2014-10-29 11:50:00,39.77,39.79,39.76,39.77,105200.0,30.3737,30.389,30.366,30.3737,105200.0
2014-10-29 11:55:00,39.77,39.78,39.76,39.77,47100.0,30.3737,30.3813,30.366,30.3737,47100.0
2014-10-29 12:00:00,39.77,39.77,39.73,39.74,188500.0,30.3737,30.3737,30.3431,30.3508,188500.0
2014-10-29 12:05:00,39.74,39.78,39.74,39.78,229300.0,30.3508,30.3813,30.3508,30.3813,229300.0
2014-10-29 12:10:00,39.78,39.78,39.75,39.76,102700.0,30.3813,30.3813,30.3584,30.366,102700.0
2014-10-29 12:15:00,39.76,39.77,39.72,39.72,238000.0,30.366,30.3737,30.3355,30.3355,238000.0
2014-10-29 12:20:00,39.73,39.76,39.73,39.74,315200.0,30.3431,30.366,30.3431,30.3508,315200.0
2014-10-29 12:25:00,39.75,39.75,39.7,39.7,125100.0,30.3584,30.3584,30.3202,30.3202,125100.0
2014-10-29 12:30:00,39.7,39.73,39.69,39.69,172800.0,30.3202,30.3431,30.3126,30.3126,172800.0
2014-10-29 12:35:00,39.7,39.71,39.69,39.7,73600.0,30.3202,30.3279,30.3126,30.3202,73600.0
2014-10-29 12:40:00,39.7,39.71,39.66,39.69,288900.0,30.3202,30.3279,30.2897,30.3126,288900.0
2014-10-29 12:45:00,39.69,39.69,39.64,39.65,127900.0,30.3126,30.3126,30.2744,30.282,127900.0
2014-10-29 12:50:00,39.65,39.66,39.61,39.64,229000.0,30.282,30.2897,30.2515,30.2744,229000.0
2014-10-29 12:55:00,39.64,39.68,39.64,39.68,156100.0,30.2744,30.3049,30.2744,30.3049,156100.0
2014-10-29 13:00:00,39.67,39.68,39.65,39.65,36600.0,30.2973,30.3049,30.282,30.282,36600.0
2014-10-29 13:05:00,39.65,39.66,39.64,39.64,39400.0,30.282,30.2897,30.2744,30.2744,39400.0
2014-10-29 13:10:00,39.65,39.67,39.65,39.66,70200.0,30.282,30.2973,30.282,30.2897,70200.0
2014-10-29 13:15:00,39.66,39.66,39.63,39.65,118400.0,30.2897,30.2897,30.2668,30.282,118400.0
2014-10-29 13:20:00,39.65,39.65,39.64,39.65,37400.0,30.282,30.282,30.2744,30.282,37400.0
2014-10-29 13:25:00,39.65,39.66,39.62,39.64,90300.0,30.282,30.2897,30.2591,30.2744,90300.0
2014-10-29 13:30:00,39.63,39.64,39.6,39.61,48300.0,30.2668,30.2744,30.2438,30.2515,48300.0
2014-10-29 13:35:00,39.61,39.61,39.55,39.55,96600.0,30.2515,30.2515,30.2057,30.2057,96600.0
2014-10-29 13:40:00,39.56,39.57,39.54,39.54,163900.0,30.2133,30.2209,30.198,30.198,163900.0
2014-10-29 13:45:00,39.55,39.62,39.53,39.59,353100.0,30.2057,30.2591,30.1904,30.2362,353100.0
2014-10-29 13:50:00,39.6,39.62,39.59,39.62,98000.0,30.2438,30.2591,30.2362,30.2591,98000.0
2014-10-29 13:55:00,39.61,39.68,39.61,39.65,128600.0,30.2515,30.3049,30.2515,30.282,128600.0
2014-10-29 14:00:00,39.63,39.64,39.41,39.41,535700.0,30.2668,30.2744,30.0987,30.0987,535700.0
2014-10-29 14:05:00,39.41,39.43,39.26,39.36,582900.0,30.0987,30.114,29.9842,30.0605,582900.0
2014-10-29 14:10:00,39.36,39.46,39.35,39.38,202500.0,30.0605,30.1369,30.0529,30.0758,202500.0
2014-10-29 14:15:00,39.37,39.37,39.25,39.29,494500.0,30.0682,30.0682,29.9765,30.0071,494500.0
2014-10-29 14:20:00,39.3,39.41,39.3,39.39,121100.0,30.0147,30.0987,30.0147,30.0835,121100.0
2014-10-29 14:25:00,39.39,39.48,39.39,39.47,136300.0,30.0835,30.1522,30.0835,30.1446,136300.0
2014-10-29 14:30:00,39.48,39.49,39.36,39.44,99300.0,30.1522,30.1598,30.0605,30.1216,99300.0
2014-10-29 14:35:00,39.45,39.48,39.44,39.47,70700.0,30.1293,30.1522,30.1216,30.1446,70700.0
2014-10-29 14:40:00,39.46,39.51,39.45,39.48,254500.0,30.1369,30.1751,30.1293,30.1522,254500.0
2014-10-29 14:45:00,39.47,39.48,39.41,39.43,85100.0,30.1446,30.1522,30.0987,30.114,85100.0
2014-10-29 14:50:00,39.43,39.44,39.39,39.44,75700.0,30.114,30.1216,30.0835,30.1216,75700.0
2014-10-29 14:55:00,39.44,39.49,39.41,39.49,68900.0,30.1216,30.1598,30.0987,30.1598,68900.0
2014-10-29 15:00:00,39.49,39.49,39.45,39.45,47300.0,30.1598,30.1598,30.1293,30.1293,47300.0
2014-10-29 15:05:00,39.45,39.47,39.36,39.36,100000.0,30.1293,30.1446,30.0605,30.0605,100000.0
2014-10-29 15:10:00,39.36,39.37,39.29,39.34,200300.0,30.0605,30.0682,30.0071,30.0453,200300.0
2014-10-29 15:15:00,39.34,39.39,39.33,39.39,131600.0,30.0453,30.0835,30.0376,30.0835,131600.0
2014-10-29 15:20:00,39.39,39.4,39.33,39.35,190800.0,30.0835,30.0911,30.0376,30.0529,190800.0
2014-10-29 15:25:00,39.36,39.4,39.35,39.4,78100.0,30.0605,30.0911,30.0529,30.0911,78100.0
2014-10-29 15:30:00,39.41,39.47,39.39,39.45,174100.0,30.0987,30.1446,30.0835,30.1293,174100.0
2014-10-29 15:35:00,39.45,39.48,39.41,39.48,282800.0,30.1293,30.1522,30.0987,30.1522,282800.0
2014-10-29 15:40:00,39.47,39.5,39.46,39.48,161400.0,30.1446,30.1675,30.1369,30.1522,161400.0
2014-10-29 15:45:00,39.48,39.48,39.42,39.43,204400.0,30.1522,30.1522,30.1064,30.114,204400.0
2014-10-29 15:50:00,39.44,39.45,39.4,39.44,331300.0,30.1216,30.1293,30.0911,30.1216,331300.0
2014-10-29 15:55:00,39.44,39.45,39.37,39.43,925800.0,30.1216,30.1293,30.0682,30.114,925800.0
2014-10-30 09:30:00,39.19,39.3,39.19,39.3,349800.0,29.9307,30.0147,29.9307,30.0147,349800.0
2014-10-30 09:35:00,39.3,39.35,39.28,39.3,171000.0,30.0147,30.0529,29.9994,30.0147,171000.0
2014-10-30 09:40:00,39.31,39.33,39.27,39.32,162100.0,30.0224,30.0376,29.9918,30.03,162100.0
2014-10-30 09:45:00,39.31,39.31,39.27,39.28,163500.0,30.0224,30.0224,29.9918,29.9994,163500.0
2014-10-30 09:50:00,39.27,39.37,39.27,39.34,429600.0,29.9918,30.0682,29.9918,30.0453,429600.0
2014-10-30 09:55:00,39.33,39.33,39.25,39.27,612100.0,30.0376,30.0376,29.9765,29.9918,612100.0
2014-10-30 10:00:00,39.27,39.31,39.23,39.29,337600.0,29.9918,30.0224,29.9613,30.0071,337600.0
2014-10-30 10:05:00,39.29,39.37,39.27,39.35,411500.0,30.0071,30.0682,29.9918,30.0529,411500.0
2014-10-30 10:10:00,39.34,39.36,39.31,39.33,222600.0,30.0453,30.0605,30.0224,30.0376,222600.0
2014-10-30 10:15:00,39.33,39.39,39.29,39.36,166400.0,30.0376,30.0835,30.0071,30.0605,166400.0
2014-10-30 10:20:00,39.37,39.37,39.33,39.36,114400.0,30.0682,30.0682,30.0376,30.0605,114400.0
2014-10-30 10:25:00,39.35,39.36,39.33,39.35,240400.0,30.0529,30.0605,30.0376,30.0529,240400.0
2014-10-30 10:30:00,39.35,39.4,39.34,39.35,248900.0,30.0529,30.0911,30.0453,30.0529,248900.0
2014-10-30 10:35:00,39.35,39.35,39.32,39.33,114000.0,30.0529,30.0529,30.03,30.0376,114000.0
2014-10-30 10:40:00,39.32,39.34,39.28,39.32,99700.0,30.03,30.0453,29.9994,30.03,99700.0
2014-10-30 10:45:00,39.32,39.34,39.27,39.28,136800.0,30.03,30.0453,29.9918,29.9994,136800.0
2014-10-30 10:50:00,39.29,39.33,39.27,39.32,45300.0,30.0071,30.0376,29.9918,30.03,45300.0
2014-10-30 10:55:00,39.32,39.37,39.31,39.35,97900.0,30.03,30.0682,30.0224,30.0529,97900.0
2014-10-30 11:00:00,39.35,39.4,39.35,39.36,110500.0,30.0529,30.0911,30.0529,30.0605,110500.0
2014-10-30 11:05:00,39.37,39.37,39.32,39.34,61500.0,30.0682,30.0682,30.03,30.0453,61500.0
2014-10-30 11:10:00,39.35,39.37,39.32,39.34,48400.0,30.0529,30.0682,30.03,30.0453,48400.0
2014-10-30 11:15:00,39.34,39.35,39.3,39.33,110500.0,30.0453,30.0529,30.0147,30.0376,110500.0
2014-10-30 11:20:00,39.33,39.33,39.3,39.32,187100.0,30.0376,30.0376,30.0147,30.03,187100.0
2014-10-30 11:25:00,39.32,39.33,39.31,39.33,38200.0,30.03,30.0376,30.0224,30.0376,38200.0
2014-10-30 11:30:00,39.33,39.34,39.3,39.32,33900.0,30.0376,30.0453,30.0147,30.03,33900.0
2014-10-30 11:35:00,39.33,39.36,39.32,39.35,161300.0,30.0376,30.0605,30.03,30.0529,161300.0
2014-10-30 11:40:00,39.35,39.38,39.35,39.38,113900.0,30.0529,30.0758,30.0529,30.0758,113900.0
2014-10-30 11:45:00,39.38,39.41,39.37,39.39,176600.0,30.0758,30.0987,30.0682,30.0835,176600.0
2014-10-30 11:50:00,39.38,39.39,39.35,39.39,120200.0,30.0758,30.0835,30.0529,30.0835,120200.0
2014-10-30 11:55:00,39.39,39.47,39.38,39.46,455700.0,30.0835,30.1446,30.0758,30.1369,455700.0
2014-10-30 12:00:00,39.46,39.47,39.44,39.46,251200.0,30.1369,30.1446,30.1216,30.1369,251200.0
2014-10-30 12:05:00,39.46,39.48,39.43,39.44,239300.0,30.1369,30.1522,30.114,30.1216,239300.0
2014-10-30 12:10:00,39.45,39.46,39.43,39.45,59300.0,30.1293,30.1369,30.114,30.1293,59300.0
2014-10-30 12:15:00,39.44,39.45,39.42,39.43,31000.0,30.1216,30.1293,30.1064,30.114,31000.0
2014-10-30 12:20:00,39.43,39.46,39.42,39.44,27800.0,30.114,30.1369,30.1064,30.1216,27800.0
2014-10-30 12:25:00,39.45,39.47,39.44,39.46,56900.0,30.1293,30.1446,30.1216,30.1369,56900.0
2014-10-30 12:30:00,39.46,39.48,39.45,39.46,79700.0,30.1369,30.1522,30.1293,30.1369,79700.0
2014-10-30 12:35:00,39.47,39.49,39.45,39.47,117700.0,30.1446,30.1598,30.1293,30.1446,117700.0
2014-10-30 12:40:00,39.47,39.47,39.44,39.46,49400.0,30.1446,30.1446,30.1216,30.1369,49400.0
2014-10-30 12:45:00,39.46,39.48,39.45,39.47,81100.0,30.1369,30.1522,30.1293,30.1446,81100.0
2014-10-30 12:50:00,39.46,39.46,39.42,39.42,97900.0,30.1369,30.1369,30.1064,30.1064,97900.0
2014-10-30 12:55:00,39.42,39.42,39.4,39.41,100500.0,30.1064,30.1064,30.0911,30.0987,100500.0
2014-10-30 13:00:00,39.41,39.42,39.39,39.41,41900.0,30.0987,30.1064,30.0835,30.0987,41900.0
2014-10-30 13:05:00,39.41,39.44,39.41,39.44,58900.0,30.0987,30.1216,30.0987,30.1216,58900.0
2014-10-30 13:10:00,39.44,39.46,39.43,39.44,63400.0,30.1216,30.1369,30.114,30.1216,63400.0
2014-10-30 13:15:00,39.45,39.5,39.44,39.49,87600.0,30.1293,30.1675,30.1216,30.1598,87600.0
2014-10-30 13:20:00,39.49,39.52,39.47,39.52,136600.0,30.1598,30.1827,30.1446,30.1827,136600.0
2014-10-30 13:25:00,39.53,39.56,39.53,39.53,198500.0,30.1904,30.2133,30.1904,30.1904,198500.0
2014-10-30 13:30:00,39.54,39.55,39.52,39.53,63400.0,30.198,30.2057,30.1827,30.1904,63400.0
2014-10-30 13:35:00,39.54,39.55,39.52,39.54,17500.0,30.198,30.2057,30.1827,30.198,17500.0
2014-10-30 13:40:00,39.54,39.56,39.53,39.55,25800.0,30.198,30.2133,30.1904,30.2057,25800.0
2014-10-30 13:45:00,39.55,39.57,39.53,39.57,93600.0,30.2057,30.2209,30.1904,30.2209,93600.0
2014-10-30 13:50:00,39.57,39.6,39.56,39.58,186200.0,30.2209,30.2438,30.2133,30.2286,186200.0
2014-10-30 13:55:00,39.59,39.62,39.59,39.59,124200.0,30.2362,30.2591,30.2362,30.2362,124200.0
2014-10-30 14:00:00,39.59,39.61,39.55,39.6,104500.0,30.2362,30.2515,30.2057,30.2438,104500.0
2014-10-30 14:05:00,39.59,39.63,39.59,39.61,92600.0,30.2362,30.2668,30.2362,30.2515,92600.0
2014-10-30 14:10:00,39.61,39.63,39.59,39.6,34500.0,30.2515,30.2668,30.2362,30.2438,34500.0
2014-10-30 14:15:00,39.6,39.6,39.57,39.57,61300.0,30.2438,30.2438,30.2209,30.2209,61300.0
2014-10-30 14:20:00,39.56,39.57,39.53,39.53,65600.0,30.2133,30.2209,30.1904,30.1904,65600.0
2014-10-30 14:25:00,39.53,39.54,39.5,39.5,37500.0,30.1904,30.198,30.1675,30.1675,37500.0
2014-10-30 14:30:00,39.49,39.5,39.48,39.49,39500.0,30.1598,30.1675,30.1522,30.1598,39500.0
2014-10-30 14:35:00,39.49,39.5,39.48,39.48,39100.0,30.1598,30.1675,30.1522,30.1522,39100.0
2014-10-30 14:40:00,39.48,39.53,39.48,39.52,20000.0,30.1522,30.1904,30.1522,30.1827,20000.0
2014-10-30 14:45:00,39.53,39.53,39.46,39.46,115200.0,30.1904,30.1904,30.1369,30.1369,115200.0
2014-10-30 14:50:00,39.46,39.48,39.43,39.44,60100.0,30.1369,30.1522,30.114,30.1216,60100.0
2014-10-30 14:55:00,39.44,39.44,39.39,39.4,95200.0,30.1216,30.1216,30.0835,30.0911,95200.0
2014-10-30 15:00:00,39.41,39.42,39.38,39.39,55000.0,30.0987,30.1064,30.0758,30.0835,55000.0
2014-10-30 15:05:00,39.38,39.4,39.36,39.38,71000.0,30.0758,30.0911,30.0605,30.0758,71000.0
2014-10-30 15:10:00,39.38,39.4,39.38,39.4,51800.0,30.0758,30.0911,30.0758,30.0911,51800.0
2014-10-30 15:15:00,39.4,39.41,39.38,39.41,75600.0,30.0911,30.0987,30.0758,30.0987,75600.0
2014-10-30 15:20:00,39.41,39.42,39.4,39.41,143900.0,30.0987,30.1064,30.0911,30.0987,143900.0
2014-10-30 15:25:00,39.41,39.41,39.38,39.4,76500.0,30.0987,30.0987,30.0758,30.0911,76500.0
2014-10-30 15:30:00,39.4,39.45,39.39,39.44,69300.0,30.0911,30.1293,30.0835,30.1216,69300.0
2014-10-30 15:35:00,39.43,39.44,39.41,39.41,120200.0,30.114,30.1216,30.0987,30.0987,120200.0
2014-10-30 15:40:00,39.41,39.43,39.4,39.41,122700.0,30.0987,30.114,30.0911,30.0987,122700.0
2014-10-30 15:45:00,39.42,39.45,39.41,39.43,140200.0,30.1064,30.1293,30.0987,30.114,140200.0
2014-10-30 15:50:00,39.43,39.44,39.4,39.41,271900.0,30.114,30.1216,30.0911,30.0987,271900.0
2014-10-30 15:55:00,39.41,39.48,39.41,39.47,1143800.0,30.0987,30.1522,30.0987,30.1446,1143800.0
2014-10-31 09:30:00,39.99,40.0,39.83,39.87,478800.0,30.5417,30.5493,30.4195,30.4501,478800.0
2014-10-31 09:35:00,39.86,39.86,39.8,39.83,333600.0,30.4424,30.4424,30.3966,30.4195,333600.0
2014-10-31 09:40:00,39.83,39.9,39.81,39.88,257400.0,30.4195,30.473,30.4042,30.4577,257400.0
2014-10-31 09:45:00,39.88,39.89,39.82,39.85,248300.0,30.4577,30.4653,30.4119,30.4348,248300.0
2014-10-31 09:50:00,39.86,39.91,39.84,39.9,214300.0,30.4424,30.4806,30.4271,30.473,214300.0
2014-10-31 09:55:00,39.9,39.92,39.89,39.91,126900.0,30.473,30.4882,30.4653,30.4806,126900.0
2014-10-31 10:00:00,39.91,39.96,39.91,39.94,365200.0,30.4806,30.5188,30.4806,30.5035,365200.0
2014-10-31 10:05:00,39.93,39.99,39.93,39.95,182700.0,30.4959,30.5417,30.4959,30.5112,182700.0
2014-10-31 10:10:00,39.94,39.99,39.93,39.99,182700.0,30.5035,30.5417,30.4959,30.5417,182700.0
2014-10-31 10:15:00,39.99,40.02,39.98,40.01,230000.0,30.5417,30.5646,30.5341,30.557,230000.0
2014-10-31 10:20:00,40.01,40.02,39.98,39.99,240300.0,30.557,30.5646,30.5341,30.5417,240300.0
2014-10-31 10:25:00,39.98,40.03,39.97,40.02,605300.0,30.5341,30.5722,30.5264,30.5646,605300.0
2014-10-31 10:30:00,40.02,40.03,40.0,40.01,288700.0,30.5646,30.5722,30.5493,30.557,288700.0
2014-10-31 10:35:00,40.01,40.03,40.0,40.0,87300.0,30.557,30.5722,30.5493,30.5493,87300.0
2014-10-31 10:40:00,40.0,40.0,39.96,39.98,155000.0,30.5493,30.5493,30.5188,30.5341,155000.0
2014-10-31 10:45:00,39.99,40.02,39.98,39.99,153200.0,30.5417,30.5646,30.5341,30.5417,153200.0
2014-10-31 10:50:00,39.99,40.03,39.99,40.02,99900.0,30.5417,30.5722,30.5417,30.5646,99900.0
2014-10-31 10:55:00,40.02,40.05,40.01,40.03,236300.0,30.5646,30.5875,30.557,30.5722,236300.0
2014-10-31 11:00:00,40.03,40.04,40.01,40.02,94700.0,30.5722,30.5799,30.557,30.5646,94700.0
2014-10-31 11:05:00,40.03,40.07,40.02,40.06,183300.0,30.5722,30.6028,30.5646,30.5952,183300.0
2014-10-31 11:10:00,40.07,40.08,40.06,40.07,430100.0,30.6028,30.6104,30.5952,30.6028,430100.0
2014-10-31 11:15:00,40.07,40.11,40.07,40.1,186700.0,30.6028,30.6333,30.6028,30.6257,186700.0
2014-10-31 11:20:00,40.1,40.11,40.08,40.09,129600.0,30.6257,30.6333,30.6104,30.6181,129600.0
2014-10-31 11:25:00,40.09,40.09,40.05,40.05,123500.0,30.6181,30.6181,30.5875,30.5875,123500.0
2014-10-31 11:30:00,40.06,40.07,40.04,40.05,60500.0,30.5952,30.6028,30.5799,30.5875,60500.0
2014-10-31 11:35:00,40.04,40.05,40.02,40.03,32900.0,30.5799,30.5875,30.5646,30.5722,32900.0
2014-10-31 11:40:00,40.03,40.03,39.99,40.01,97100.0,30.5722,30.5722,30.5417,30.557,97100.0
2014-10-31 11:45:00,40.01,40.02,39.98,39.98,71900.0,30.557,30.5646,30.5341,30.5341,71900.0
2014-10-31 11:50:00,39.98,39.99,39.96,39.96,39500.0,30.5341,30.5417,30.5188,30.5188,39500.0
2014-10-31 11:55:00,39.96,39.98,39.95,39.97,113000.0,30.5188,30.5341,30.5112,30.5264,113000.0
2014-10-31 12:00:00,39.97,39.98,39.91,39.93,197700.0,30.5264,30.5341,30.4806,30.4959,197700.0
2014-10-31 12:05:00,39.93,39.95,39.91,39.93,107800.0,30.4959,30.5112,30.4806,30.4959,107800.0
2014-10-31 12:10:00,39.94,39.94,39.89,39.91,122500.0,30.5035,30.5035,30.4653,30.4806,122500.0
2014-10-31 12:15:00,39.92,39.92,39.88,39.89,160500.0,30.4882,30.4882,30.4577,30.4653,160500.0
2014-10-31 12:20:00,39.88,39.89,39.84,39.85,202200.0,30.4577,30.4653,30.4271,30.4348,202200.0
2014-10-31 12:25:00,39.84,39.88,39.84,39.87,136000.0,30.4271,30.4577,30.4271,30.4501,136000.0
2014-10-31 12:30:00,39.86,39.86,39.82,39.85,207600.0,30.4424,30.4424,30.4119,30.4348,207600.0
2014-10-31 12:35:00,39.85,39.88,39.84,39.86,110800.0,30.4348,30.4577,30.4271,30.4424,110800.0
2014-10-31 12:40:00,39.87,39.87,39.85,39.87,80100.0,30.4501,30.4501,30.4348,30.4501,80100.0
2014-10-31 12:45:00,39.87,39.89,39.86,39.87,65800.0,30.4501,30.4653,30.4424,30.4501,65800.0
2014-10-31 12:50:00,39.88,39.88,39.82,39.87,209800.0,30.4577,30.4577,30.4119,30.4501,209800.0
2014-10-31 12:55:00,39.87,39.87,39.84,39.86,75600.0,30.4501,30.4501,30.4271,30.4424,75600.0
2014-10-31 13:00:00,39.87,39.88,39.85,39.87,96900.0,30.4501,30.4577,30.4348,30.4501,96900.0
2014-10-31 13:05:00,39.87,39.87,39.84,39.87,91600.0,30.4501,30.4501,30.4271,30.4501,91600.0
2014-10-31 13:10:00,39.87,39.87,39.84,39.86,29900.0,30.4501,30.4501,30.4271,30.4424,29900.0
2014-10-31 13:15:00,39.86,39.89,39.85,39.89,54500.0,30.4424,30.4653,30.4348,30.4653,54500.0
2014-10-31 13:20:00,39.89,39.9,39.87,39.89,34200.0,30.4653,30.473,30.4501,30.4653,34200.0
2014-10-31 13:25:00,39.88,39.89,39.87,39.88,33800.0,30.4577,30.4653,30.4501,30.4577,33800.0
2014-10-31 13:30:00,39.88,39.89,39.85,39.86,83400.0,30.4577,30.4653,30.4348,30.4424,83400.0
2014-10-31 13:35:00,39.86,39.88,39.85,39.86,62800.0,30.4424,30.4577,30.4348,30.4424,62800.0
2014-10-31 13:40:00,39.87,39.88,39.87,39.87,47500.0,30.4501,30.4577,30.4501,30.4501,47500.0
2014-10-31 13:45:00,39.86,39.88,39.86,39.86,18400.0,30.4424,30.4577,30.4424,30.4424,18400.0
2014-10-31 13:50:00,39.85,39.87,39.82,39.83,71100.0,30.4348,30.4501,30.4119,30.4195,71100.0
2014-10-31 13:55:00,39.84,39.84,39.83,39.84,40300.0,30.4271,30.4271,30.4195,30.4271,40300.0
2014-10-31 14:00:00,39.83,39.85,39.83,39.83,13600.0,30.4195,30.4348,30.4195,30.4195,13600.0
2014-10-31 14:05:00,39.83,39.86,39.83,39.85,19300.0,30.4195,30.4424,30.4195,30.4348,19300.0
2014-10-31 14:10:00,39.85,39.87,39.85,39.87,39000.0,30.4348,30.4501,30.4348,30.4501,39000.0
2014-10-31 14:15:00,39.86,39.87,39.85,39.85,20800.0,30.4424,30.4501,30.4348,30.4348,20800.0
2014-10-31 14:20:00,39.85,39.87,39.85,39.86,16200.0,30.4348,30.4501,30.4348,30.4424,16200.0
2014-10-31 14:25:00,39.87,39.87,39.83,39.83,195900.0,30.4501,30.4501,30.4195,30.4195,195900.0
2014-10-31 14:30:00,39.83,39.84,39.82,39.83,54200.0,30.4195,30.4271,30.4119,30.4195,54200.0
2014-10-31 14:35:00,39.83,39.84,39.82,39.83,23500.0,30.4195,30.4271,30.4119,30.4195,23500.0
2014-10-31 14:40:00,39.83,39.84,39.83,39.83,20600.0,30.4195,30.4271,30.4195,30.4195,20600.0
2014-10-31 14:45:00,39.82,39.83,39.78,39.78,94300.0,30.4119,30.4195,30.3813,30.3813,94300.0
2014-10-31 14:50:00,39.78,39.81,39.78,39.81,92900.0,30.3813,30.4042,30.3813,30.4042,92900.0
2014-10-31 14:55:00,39.81,39.87,39.81,39.86,284400.0,30.4042,30.4501,30.4042,30.4424,284400.0
2014-10-31 15:00:00,39.86,39.87,39.84,39.85,286800.0,30.4424,30.4501,30.4271,30.4348,286800.0
2014-10-31 15:05:00,39.85,39.89,39.84,39.87,356300.0,30.4348,30.4653,30.4271,30.4501,356300.0
2014-10-31 15:10:00,39.87,39.91,39.87,39.91,526700.0,30.4501,30.4806,30.4501,30.4806,526700.0
2014-10-31 15:15:00,39.91,39.91,39.88,39.88,382500.0,30.4806,30.4806,30.4577,30.4577,382500.0
2014-10-31 15:20:00,39.89,39.92,39.88,39.9,437700.0,30.4653,30.4882,30.4577,30.473,437700.0
2014-10-31 15:25:00,39.91,39.95,39.9,39.94,479600.0,30.4806,30.5112,30.473,30.5035,479600.0
2014-10-31 15:30:00,39.94,39.95,39.91,39.91,476100.0,30.5035,30.5112,30.4806,30.4806,476100.0
2014-10-31 15:35:00,39.91,39.91,39.87,39.88,566000.0,30.4806,30.4806,30.4501,30.4577,566000.0
2014-10-31 15:40:00,39.87,39.93,39.87,39.92,455200.0,30.4501,30.4959,30.4501,30.4882,455200.0
2014-10-31 15:45:00,39.92,39.99,39.92,39.98,460500.0,30.4882,30.5417,30.4882,30.5341,460500.0
2014-10-31 15:50:00,39.98,40.0,39.96,39.96,792200.0,30.5341,30.5493,30.5188,30.5188,792200.0
2014-10-31 15:55:00,39.96,39.98,39.91,39.93,1499100.0,30.5188,30.5341,30.4806,30.4959,1499100.0
2014-11-03 09:30:00,39.57,39.65,39.57,39.6,321000.0,30.2209,30.282,30.2209,30.2438,321000.0
2014-11-03 09:35:00,39.6,39.63,39.51,39.53,435500.0,30.2438,30.2668,30.1751,30.1904,435500.0
2014-11-03 09:40:00,39.52,39.55,39.51,39.54,240400.0,30.1827,30.2057,30.1751,30.198,240400.0
2014-11-03 09:45:00,39.54,39.54,39.48,39.48,314000.0,30.198,30.198,30.1522,30.1522,314000.0
2014-11-03 09:50:00,39.49,39.52,39.46,39.51,232600.0,30.1598,30.1827,30.1369,30.1751,232600.0
2014-11-03 09:55:00,39.52,39.56,39.52,39.54,194600.0,30.1827,30.2133,30.1827,30.198,194600.0
2014-11-03 10:00:00,39.54,39.55,39.5,39.5,146200.0,30.198,30.2057,30.1675,30.1675,146200.0
2014-11-03 10:05:00,39.49,39.51,39.42,39.43,309700.0,30.1598,30.1751,30.1064,30.114,309700.0
2014-11-03 10:10:00,39.43,39.48,39.4,39.46,428600.0,30.114,30.1522,30.0911,30.1369,428600.0
2014-11-03 10:15:00,39.45,39.46,39.41,39.43,154400.0,30.1293,30.1369,30.0987,30.114,154400.0
2014-11-03 10:20:00,39.42,39.43,39.38,39.4,274900.0,30.1064,30.114,30.0758,30.0911,274900.0
2014-11-03 10:25:00,39.4,39.43,39.4,39.41,100200.0,30.0911,30.114,30.0911,30.0987,100200.0
2014-11-03 10:30:00,39.4,39.47,39.39,39.46,180000.0,30.0911,30.1446,30.0835,30.1369,180000.0
2014-11-03 10:35:00,39.47,39.5,39.47,39.48,110000.0,30.1446,30.1675,30.1446,30.1522,110000.0
2014-11-03 10:40:00,39.48,39.48,39.45,39.46,71800.0,30.1522,30.1522,30.1293,30.1369,71800.0
2014-11-03 10:45:00,39.45,39.45,39.39,39.39,120400.0,30.1293,30.1293,30.0835,30.0835,120400.0
2014-11-03 10:50:00,39.4,39.46,39.4,39.45,101900.0,30.0911,30.1369,30.0911,30.1293,101900.0
2014-11-03 10:55:00,39.44,39.48,39.43,39.47,151300.0,30.1216,30.1522,30.114,30.1446,151300.0
2014-11-03 11:00:00,39.47,39.48,39.44,39.46,158300.0,30.1446,30.1522,30.1216,30.1369,158300.0
2014-11-03 11:05:00,39.46,39.47,39.44,39.44,144900.0,30.1369,30.1446,30.1216,30.1216,144900.0
2014-11-03 11:10:00,39.44,39.46,39.41,39.43,131800.0,30.1216,30.1369,30.0987,30.114,131800.0
2014-11-03 11:15:00,39.43,39.45,39.39,39.39,159700.0,30.114,30.1293,30.0835,30.0835,159700.0
2014-11-03 11:20:00,39.4,39.41,39.34,39.35,2107100.0,30.0911,30.0987,30.0453,30.0529,2107100.0
2014-11-03 11:25:00,39.35,39.36,39.31,39.33,265300.0,30.0529,30.0605,30.0224,30.0376,265300.0
2014-11-03 11:30:00,39.34,39.34,39.31,39.33,110800.0,30.0453,30.0453,30.0224,30.0376,110800.0
2014-11-03 11:35:00,39.33,39.37,39.32,39.37,126100.0,30.0376,30.0682,30.03,30.0682,126100.0
2014-11-03 11:40:00,39.36,39.39,39.36,39.39,149400.0,30.0605,30.0835,30.0605,30.0835,149400.0
2014-11-03 11:45:00,39.39,39.42,39.38,39.39,164800.0,30.0835,30.1064,30.0758,30.0835,164800.0
2014-11-03 11:50:00,39.39,39.41,39.38,39.4,39100.0,30.0835,30.0987,30.0758,30.0911,39100.0
2014-11-03 11:55:00,39.41,39.41,39.38,39.39,40400.0,30.0987,30.0987,30.0758,30.0835,40400.0
2014-11-03 12:00:00,39.39,39.39,39.38,39.38,33000.0,30.0835,30.0835,30.0758,30.0758,33000.0
2014-11-03 12:05:00,39.39,39.41,39.38,39.4,91100.0,30.0835,30.0987,30.0758,30.0911,91100.0
2014-11-03 12:10:00,39.41,39.41,39.37,39.38,86300.0,30.0987,30.0987,30.0682,30.0758,86300.0
2014-11-03 12:15:00,39.39,39.4,39.37,39.39,153500.0,30.0835,30.0911,30.0682,30.0835,153500.0
2014-11-03 12:20:00,39.39,39.4,39.38,39.39,70000.0,30.0835,30.0911,30.0758,30.0835,70000.0
2014-11-03 12:25:00,39.39,39.4,39.39,39.4,45700.0,30.0835,30.0911,30.0835,30.0911,45700.0
2014-11-03 12:30:00,39.39,39.4,39.39,39.39,22000.0,30.0835,30.0911,30.0835,30.0835,22000.0
2014-11-03 12:35:00,39.39,39.41,39.37,39.39,154400.0,30.0835,30.0987,30.0682,30.0835,154400.0
2014-11-03 12:40:00,39.39,39.41,39.39,39.39,102400.0,30.0835,30.0987,30.0835,30.0835,102400.0
2014-11-03 12:45:00,39.39,39.4,39.39,39.39,5300.0,30.0835,30.0911,30.0835,30.0835,5300.0
2014-11-03 12:50:00,39.4,39.4,39.39,39.39,44000.0,30.0911,30.0911,30.0835,30.0835,44000.0
2014-11-03 12:55:00,39.39,39.46,39.39,39.45,191800.0,30.0835,30.1369,30.0835,30.1293,191800.0
2014-11-03 13:00:00,39.46,39.46,39.43,39.44,62600.0,30.1369,30.1369,30.114,30.1216,62600.0
2014-11-03 13:05:00,39.44,39.45,39.42,39.45,76400.0,30.1216,30.1293,30.1064,30.1293,76400.0
2014-11-03 13:10:00,39.45,39.47,39.45,39.45,57000.0,30.1293,30.1446,30.1293,30.1293,57000.0
2014-11-03 13:15:00,39.45,39.45,39.44,39.44,36300.0,30.1293,30.1293,30.1216,30.1216,36300.0
2014-11-03 13:20:00,39.45,39.45,39.44,39.45,49400.0,30.1293,30.1293,30.1216,30.1293,49400.0
2014-11-03 13:25:00,39.45,39.47,39.44,39.47,80600.0,30.1293,30.1446,30.1216,30.1446,80600.0
2014-11-03 13:30:00,39.47,39.49,39.47,39.49,64800.0,30.1446,30.1598,30.1446,30.1598,64800.0
2014-11-03 13:35:00,39.49,39.53,39.48,39.52,131500.0,30.1598,30.1904,30.1522,30.1827,131500.0
2014-11-03 13:40:00,39.52,39.54,39.52,39.54,109100.0,30.1827,30.198,30.1827,30.198,109100.0
2014-11-03 13:45:00,39.54,39.54,39.53,39.53,170400.0,30.198,30.198,30.1904,30.1904,170400.0
2014-11-03 13:50:00,39.52,39.54,39.52,39.53,49800.0,30.1827,30.198,30.1827,30.1904,49800.0
2014-11-03 13:55:00,39.52,39.55,39.52,39.54,69900.0,30.1827,30.2057,30.1827,30.198,69900.0
2014-11-03 14:00:00,39.54,39.54,39.5,39.51,153600.0,30.198,30.198,30.1675,30.1751,153600.0
2014-11-03 14:05:00,39.52,39.52,39.51,39.52,85900.0,30.1827,30.1827,30.1751,30.1827,85900.0
2014-11-03 14:10:00,39.53,39.56,39.53,39.56,18600.0,30.1904,30.2133,30.1904,30.2133,18600.0
2014-11-03 14:15:00,39.56,39.56,39.53,39.53,54500.0,30.2133,30.2133,30.1904,30.1904,54500.0
2014-11-03 14:20:00,39.52,39.53,39.5,39.5,85100.0,30.1827,30.1904,30.1675,30.1675,85100.0
2014-11-03 14:25:00,39.51,39.51,39.48,39.48,43700.0,30.1751,30.1751,30.1522,30.1522,43700.0
2014-11-03 14:30:00,39.48,39.48,39.42,39.44,87500.0,30.1522,30.1522,30.1064,30.1216,87500.0
2014-11-03 14:35:00,39.43,39.48,39.43,39.46,102900.0,30.114,30.1522,30.114,30.1369,102900.0
2014-11-03 14:40:00,39.47,39.47,39.45,39.46,32400.0,30.1446,30.1446,30.1293,30.1369,32400.0
2014-11-03 14:45:00,39.46,39.54,39.46,39.54,1040500.0,30.1369,30.198,30.1369,30.198,1040500.0
2014-11-03 14:50:00,39.53,39.54,39.52,39.53,212900.0,30.1904,30.198,30.1827,30.1904,212900.0
2014-11-03 14:55:00,39.53,39.55,39.53,39.55,145400.0,30.1904,30.2057,30.1904,30.2057,145400.0
2014-11-03 15:00:00,39.55,39.58,39.54,39.58,150200.0,30.2057,30.2286,30.198,30.2286,150200.0
2014-11-03 15:05:00,39.57,39.58,39.55,39.56,217000.0,30.2209,30.2286,30.2057,30.2133,217000.0
2014-11-03 15:10:00,39.56,39.58,39.55,39.55,351600.0,30.2133,30.2286,30.2057,30.2057,351600.0
2014-11-03 15:15:00,39.54,39.55,39.52,39.53,34300.0,30.198,30.2057,30.1827,30.1904,34300.0
2014-11-03 15:20:00,39.52,39.53,39.51,39.52,55100.0,30.1827,30.1904,30.1751,30.1827,55100.0
2014-11-03 15:25:00,39.51,39.52,39.47,39.48,188400.0,30.1751,30.1827,30.1446,30.1522,188400.0
2014-11-03 15:30:00,39.47,39.5,39.47,39.5,130800.0,30.1446,30.1675,30.1446,30.1675,130800.0
2014-11-03 15:35:00,39.5,39.5,39.44,39.46,186200.0,30.1675,30.1675,30.1216,30.1369,186200.0
2014-11-03 15:40:00,39.46,39.48,39.45,39.46,256900.0,30.1369,30.1522,30.1293,30.1369,256900.0
2014-11-03 15:45:00,39.46,39.51,39.46,39.5,212500.0,30.1369,30.1751,30.1369,30.1675,212500.0
2014-11-03 15:50:00,39.5,39.53,39.48,39.52,373000.0,30.1675,30.1904,30.1522,30.1827,373000.0
2014-11-03 15:55:00,39.52,39.57,39.51,39.56,1037400.0,30.1827,30.2209,30.1751,30.2133,1037400.0
2014-11-04 09:30:00,39.75,39.82,39.75,39.8,241900.0,30.3584,30.4119,30.3584,30.3966,241900.0
2014-11-04 09:35:00,39.8,39.82,39.77,39.77,342500.0,30.3966,30.4119,30.3737,30.3737,342500.0
2014-11-04 09:40:00,39.77,39.8,39.71,39.75,428500.0,30.3737,30.3966,30.3279,30.3584,428500.0
2014-11-04 09:45:00,39.74,39.76,39.7,39.75,687700.0,30.3508,30.366,30.3202,30.3584,687700.0
2014-11-04 09:50:00,39.74,39.77,39.71,39.72,448700.0,30.3508,30.3737,30.3279,30.3355,448700.0
2014-11-04 09:55:00,39.73,39.77,39.71,39.75,148900.0,30.3431,30.3737,30.3279,30.3584,148900.0
2014-11-04 10:00:00,39.75,39.77,39.73,39.75,183200.0,30.3584,30.3737,30.3431,30.3584,183200.0
2014-11-04 10:05:00,39.76,39.77,39.73,39.74,147000.0,30.366,30.3737,30.3431,30.3508,147000.0
2014-11-04 10:10:00,39.75,39.77,39.74,39.74,238400.0,30.3584,30.3737,30.3508,30.3508,238400.0
2014-11-04 10:15:00,39.73,39.79,39.72,39.79,285500.0,30.3431,30.389,30.3355,30.389,285500.0
2014-11-04 10:20:00,39.77,39.79,39.76,39.77,203400.0,30.3737,30.389,30.366,30.3737,203400.0
2014-11-04 10:25:00,39.77,39.77,39.72,39.74,311600.0,30.3737,30.3737,30.3355,30.3508,311600.0
2014-11-04 10:30:00,39.75,39.75,39.69,39.69,181900.0,30.3584,30.3584,30.3126,30.3126,181900.0
2014-11-04 10:35:00,39.69,39.71,39.67,39.68,111700.0,30.3126,30.3279,30.2973,30.3049,111700.0
2014-11-04 10:40:00,39.68,39.76,39.68,39.68,394200.0,30.3049,30.366,30.3049,30.3049,394200.0
2014-11-04 10:45:00,39.68,39.69,39.65,39.66,258800.0,30.3049,30.3126,30.282,30.2897,258800.0
2014-11-04 10:50:00,39.67,39.67,39.64,39.66,469000.0,30.2973,30.2973,30.2744,30.2897,469000.0
2014-11-04 10:55:00,39.65,39.65,39.61,39.62,229300.0,30.282,30.282,30.2515,30.2591,229300.0
2014-11-04 11:00:00,39.62,39.64,39.55,39.55,575900.0,30.2591,30.2744,30.2057,30.2057,575900.0
2014-11-04 11:05:00,39.55,39.57,39.53,39.54,323000.0,30.2057,30.2209,30.1904,30.198,323000.0
2014-11-04 11:10:00,39.55,39.55,39.53,39.54,170600.0,30.2057,30.2057,30.1904,30.198,170600.0
2014-11-04 11:15:00,39.54,39.55,39.52,39.54,93100.0,30.198,30.2057,30.1827,30.198,93100.0
2014-11-04 11:20:00,39.54,39.57,39.53,39.56,81900.0,30.198,30.2209,30.1904,30.2133,81900.0
2014-11-04 11:25:00,39.56,39.58,39.54,39.56,137600.0,30.2133,30.2286,30.198,30.2133,137600.0
2014-11-04 11:30:00,39.56,39.57,39.54,39.56,195300.0,30.2133,30.2209,30.198,30.2133,195300.0
2014-11-04 11:35:00,39.57,39.57,39.54,39.56,131300.0,30.2209,30.2209,30.198,30.2133,131300.0
2014-11-04 11:40:00,39.55,39.55,39.52,39.54,103300.0,30.2057,30.2057,30.1827,30.198,103300.0
2014-11-04 11:45:00,39.54,39.57,39.53,39.56,113200.0,30.198,30.2209,30.1904,30.2133,113200.0
2014-11-04 11:50:00,39.56,39.57,39.55,39.57,69300.0,30.2133,30.2209,30.2057,30.2209,69300.0
2014-11-04 11:55:00,39.57,39.58,39.57,39.57,52900.0,30.2209,30.2286,30.2209,30.2209,52900.0
2014-11-04 12:00:00,39.58,39.62,39.58,39.62,99900.0,30.2286,30.2591,30.2286,30.2591,99900.0
2014-11-04 12:05:00,39.62,39.62,39.61,39.62,168300.0,30.2591,30.2591,30.2515,30.2591,168300.0
2014-11-04 12:10:00,39.62,39.65,39.61,39.65,89700.0,30.2591,30.282,30.2515,30.282,89700.0
2014-11-04 12:15:00,39.65,39.67,39.65,39.66,111500.0,30.282,30.2973,30.282,30.2897,111500.0
2014-11-04 12:20:00,39.66,39.68,39.65,39.65,41000.0,30.2897,30.3049,30.282,30.282,41000.0
2014-11-04 12:25:00,39.66,39.66,39.65,39.66,52900.0,30.2897,30.2897,30.282,30.2897,52900.0
2014-11-04 12:30:00,39.66,39.67,39.66,39.66,44300.0,30.2897,30.2973,30.2897,30.2897,44300.0
2014-11-04 12:35:00,39.67,39.67,39.65,39.67,31400.0,30.2973,30.2973,30.282,30.2973,31400.0
2014-11-04 12:40:00,39.66,39.69,39.66,39.69,41700.0,30.2897,30.3126,30.2897,30.3126,41700.0
2014-11-04 12:45:00,39.69,39.71,39.67,39.67,131500.0,30.3126,30.3279,30.2973,30.2973,131500.0
2014-11-04 12:50:00,39.67,39.69,39.66,39.68,41100.0,30.2973,30.3126,30.2897,30.3049,41100.0
2014-11-04 12:55:00,39.67,39.7,39.67,39.67,28600.0,30.2973,30.3202,30.2973,30.2973,28600.0
2014-11-04 13:00:00,39.68,39.68,39.66,39.67,29300.0,30.3049,30.3049,30.2897,30.2973,29300.0
2014-11-04 13:05:00,39.66,39.66,39.65,39.65,13500.0,30.2897,30.2897,30.282,30.282,13500.0
2014-11-04 13:10:00,39.64,39.66,39.64,39.64,11700.0,30.2744,30.2897,30.2744,30.2744,11700.0
2014-11-04 13:15:00,39.65,39.65,39.63,39.64,25900.0,30.282,30.282,30.2668,30.2744,25900.0
2014-11-04 13:20:00,39.63,39.64,39.6,39.64,45000.0,30.2668,30.2744,30.2438,30.2744,45000.0
2014-11-04 13:25:00,39.64,39.66,39.64,39.66,16100.0,30.2744,30.2897,30.2744,30.2897,16100.0
2014-11-04 13:30:00,39.65,39.66,39.63,39.63,11300.0,30.282,30.2897,30.2668,30.2668,11300.0
2014-11-04 13:35:00,39.64,39.66,39.63,39.66,11300.0,30.2744,30.2897,30.2668,30.2897,11300.0
2014-11-04 13:40:00,39.65,39.68,39.65,39.67,25800.0,30.282,30.3049,30.282,30.2973,25800.0
2014-11-04 13:45:00,39.66,39.7,39.66,39.7,46800.0,30.2897,30.3202,30.2897,30.3202,46800.0
2014-11-04 13:50:00,39.7,39.72,39.69,39.72,54100.0,30.3202,30.3355,30.3126,30.3355,54100.0
2014-11-04 13:55:00,39.72,39.74,39.71,39.73,166500.0,30.3355,30.3508,30.3279,30.3431,166500.0
2014-11-04 14:00:00,39.73,39.74,39.71,39.72,98700.0,30.3431,30.3508,30.3279,30.3355,98700.0
2014-11-04 14:05:00,39.72,39.72,39.65,39.66,271900.0,30.3355,30.3355,30.282,30.2897,271900.0
2014-11-04 14:10:00,39.66,39.68,39.65,39.68,77700.0,30.2897,30.3049,30.282,30.3049,77700.0
2014-11-04 14:15:00,39.68,39.68,39.64,39.65,26800.0,30.3049,30.3049,30.2744,30.282,26800.0
2014-11-04 14:20:00,39.65,39.66,39.63,39.64,30700.0,30.282,30.2897,30.2668,30.2744,30700.0
2014-11-04 14:25:00,39.64,39.69,39.64,39.66,129100.0,30.2744,30.3126,30.2744,30.2897,129100.0
2014-11-04 14:30:00,39.67,39.69,39.66,39.67,84900.0,30.2973,30.3126,30.2897,30.2973,84900.0
2014-11-04 14:35:00,39.67,39.72,39.67,39.72,98400.0,30.2973,30.3355,30.2973,30.3355,98400.0
2014-11-04 14:40:00,39.72,39.72,39.7,39.7,94800.0,30.3355,30.3355,30.3202,30.3202,94800.0
2014-11-04 14:45:00,39.7,39.73,39.69,39.71,103200.0,30.3202,30.3431,30.3126,30.3279,103200.0
2014-11-04 14:50:00,39.71,39.74,39.7,39.73,83100.0,30.3279,30.3508,30.3202,30.3431,83100.0
2014-11-04 14:55:00,39.73,39.76,39.73,39.75,152600.0,30.3431,30.366,30.3431,30.3584,152600.0
2014-11-04 15:00:00,39.76,39.76,39.73,39.73,88200.0,30.366,30.366,30.3431,30.3431,88200.0
2014-11-04 15:05:00,39.74,39.75,39.73,39.75,122800.0,30.3508,30.3584,30.3431,30.3584,122800.0
2014-11-04 15:10:00,39.75,39.75,39.73,39.73,98700.0,30.3584,30.3584,30.3431,30.3431,98700.0
2014-11-04 15:15:00,39.73,39.74,39.72,39.72,30900.0,30.3431,30.3508,30.3355,30.3355,30900.0
2014-11-04 15:20:00,39.73,39.74,39.71,39.74,45000.0,30.3431,30.3508,30.3279,30.3508,45000.0
2014-11-04 15:25:00,39.74,39.74,39.69,39.73,256700.0,30.3508,30.3508,30.3126,30.3431,256700.0
2014-11-04 15:30:00,39.73,39.73,39.69,39.69,153900.0,30.3431,30.3431,30.3126,30.3126,153900.0
2014-11-04 15:35:00,39.7,39.72,39.69,39.69,333800.0,30.3202,30.3355,30.3126,30.3126,333800.0
2014-11-04 15:40:00,39.69,39.73,39.69,39.71,317100.0,30.3126,30.3431,30.3126,30.3279,317100.0
2014-11-04 15:45:00,39.71,39.76,39.7,39.76,388000.0,30.3279,30.366,30.3202,30.366,388000.0
2014-11-04 15:50:00,39.76,39.77,39.73,39.75,312200.0,30.366,30.3737,30.3431,30.3584,312200.0
2014-11-04 15:55:00,39.75,39.8,39.75,39.8,830600.0,30.3584,30.3966,30.3584,30.3966,830600.0
2014-11-05 09:30:00,39.51,39.52,39.44,39.46,240800.0,30.1751,30.1827,30.1216,30.1369,240800.0
2014-11-05 09:35:00,39.46,39.48,39.39,39.42,385600.0,30.1369,30.1522,30.0835,30.1064,385600.0
2014-11-05 09:40:00,39.41,39.44,39.37,39.41,302700.0,30.0987,30.1216,30.0682,30.0987,302700.0
2014-11-05 09:45:00,39.41,39.44,39.41,39.43,126900.0,30.0987,30.1216,30.0987,30.114,126900.0
2014-11-05 09:50:00,39.42,39.45,39.4,39.43,174700.0,30.1064,30.1293,30.0911,30.114,174700.0
2014-11-05 09:55:00,39.42,39.44,39.39,39.42,151800.0,30.1064,30.1216,30.0835,30.1064,151800.0
2014-11-05 10:00:00,39.42,39.43,39.36,39.4,236000.0,30.1064,30.114,30.0605,30.0911,236000.0
2014-11-05 10:05:00,39.4,39.41,39.38,39.41,37500.0,30.0911,30.0987,30.0758,30.0987,37500.0
2014-11-05 10:10:00,39.41,39.41,39.36,39.38,235900.0,30.0987,30.0987,30.0605,30.0758,235900.0
2014-11-05 10:15:00,39.37,39.38,39.34,39.34,214100.0,30.0682,30.0758,30.0453,30.0453,214100.0
2014-11-05 10:20:00,39.34,39.36,39.32,39.33,91900.0,30.0453,30.0605,30.03,30.0376,91900.0
2014-11-05 10:25:00,39.34,39.34,39.3,39.34,224600.0,30.0453,30.0453,30.0147,30.0453,224600.0
2014-11-05 10:30:00,39.34,39.35,39.29,39.3,99100.0,30.0453,30.0529,30.0071,30.0147,99100.0
2014-11-05 10:35:00,39.3,39.36,39.3,39.36,90800.0,30.0147,30.0605,30.0147,30.0605,90800.0
2014-11-05 10:40:00,39.36,39.4,39.34,39.39,119800.0,30.0605,30.0911,30.0453,30.0835,119800.0
2014-11-05 10:45:00,39.39,39.43,39.37,39.4,103000.0,30.0835,30.114,30.0682,30.0911,103000.0
2014-11-05 10:50:00,39.41,39.45,39.41,39.45,101600.0,30.0987,30.1293,30.0987,30.1293,101600.0
2014-11-05 10:55:00,39.44,39.51,39.44,39.51,114100.0,30.1216,30.1751,30.1216,30.1751,114100.0
2014-11-05 11:00:00,39.51,39.55,39.51,39.52,243100.0,30.1751,30.2057,30.1751,30.1827,243100.0
2014-11-05 11:05:00,39.53,39.54,39.5,39.54,74600.0,30.1904,30.198,30.1675,30.198,74600.0
2014-11-05 11:10:00,39.54,39.55,39.53,39.55,116000.0,30.198,30.2057,30.1904,30.2057,116000.0
2014-11-05 11:15:00,39.54,39.56,39.53,39.53,99500.0,30.198,30.2133,30.1904,30.1904,99500.0
2014-11-05 11:20:00,39.53,39.54,39.51,39.52,82000.0,30.1904,30.198,30.1751,30.1827,82000.0
2014-11-05 11:25:00,39.51,39.54,39.5,39.52,49100.0,30.1751,30.198,30.1675,30.1827,49100.0
2014-11-05 11:30:00,39.53,39.55,39.51,39.52,199300.0,30.1904,30.2057,30.1751,30.1827,199300.0
2014-11-05 11:35:00,39.52,39.54,39.51,39.53,65600.0,30.1827,30.198,30.1751,30.1904,65600.0
2014-11-05 11:40:00,39.53,39.55,39.52,39.55,57900.0,30.1904,30.2057,30.1827,30.2057,57900.0
2014-11-05 11:45:00,39.54,39.56,39.52,39.53,223600.0,30.198,30.2133,30.1827,30.1904,223600.0
2014-11-05 11:50:00,39.53,39.55,39.5,39.52,180000.0,30.1904,30.2057,30.1675,30.1827,180000.0
2014-11-05 11:55:00,39.51,39.54,39.5,39.54,60400.0,30.1751,30.198,30.1675,30.198,60400.0
2014-11-05 12:00:00,39.53,39.56,39.52,39.54,182400.0,30.1904,30.2133,30.1827,30.198,182400.0
2014-11-05 12:05:00,39.53,39.55,39.52,39.54,32500.0,30.1904,30.2057,30.1827,30.198,32500.0
2014-11-05 12:10:00,39.53,39.53,39.51,39.53,52600.0,30.1904,30.1904,30.1751,30.1904,52600.0
2014-11-05 12:15:00,39.53,39.54,39.51,39.52,48600.0,30.1904,30.198,30.1751,30.1827,48600.0
2014-11-05 12:20:00,39.52,39.53,39.5,39.52,75300.0,30.1827,30.1904,30.1675,30.1827,75300.0
2014-11-05 12:25:00,39.52,39.52,39.49,39.5,91700.0,30.1827,30.1827,30.1598,30.1675,91700.0
2014-11-05 12:30:00,39.5,39.51,39.49,39.51,68600.0,30.1675,30.1751,30.1598,30.1751,68600.0
2014-11-05 12:35:00,39.51,39.52,39.5,39.5,138100.0,30.1751,30.1827,30.1675,30.1675,138100.0
2014-11-05 12:40:00,39.51,39.51,39.5,39.5,56000.0,30.1751,30.1751,30.1675,30.1675,56000.0
2014-11-05 12:45:00,39.51,39.56,39.51,39.52,178900.0,30.1751,30.2133,30.1751,30.1827,178900.0
2014-11-05 12:50:00,39.52,39.53,39.52,39.52,4300.0,30.1827,30.1904,30.1827,30.1827,4300.0
2014-11-05 12:55:00,39.52,39.53,39.52,39.52,3900.0,30.1827,30.1904,30.1827,30.1827,3900.0
2014-11-05 13:00:00,39.52,39.56,39.52,39.56,97600.0,30.1827,30.2133,30.1827,30.2133,97600.0
2014-11-05 13:05:00,39.56,39.57,39.55,39.56,51100.0,30.2133,30.2209,30.2057,30.2133,51100.0
2014-11-05 13:10:00,39.57,39.58,39.57,39.58,21600.0,30.2209,30.2286,30.2209,30.2286,21600.0
2014-11-05 13:15:00,39.58,39.59,39.56,39.58,430200.0,30.2286,30.2362,30.2133,30.2286,430200.0
2014-11-05 13:20:00,39.57,39.58,39.56,39.58,26500.0,30.2209,30.2286,30.2133,30.2286,26500.0
2014-11-05 13:25:00,39.59,39.59,39.57,39.57,24100.0,30.2362,30.2362,30.2209,30.2209,24100.0
2014-11-05 13:30:00,39.57,39.59,39.57,39.58,24500.0,30.2209,30.2362,30.2209,30.2286,24500.0
2014-11-05 13:35:00,39.57,39.58,39.52,39.52,104700.0,30.2209,30.2286,30.1827,30.1827,104700.0
2014-11-05 13:40:00,39.52,39.52,39.48,39.48,49900.0,30.1827,30.1827,30.1522,30.1522,49900.0
2014-11-05 13:45:00,39.48,39.53,39.47,39.53,95000.0,30.1522,30.1904,30.1446,30.1904,95000.0
2014-11-05 13:50:00,39.53,39.54,39.51,39.53,21500.0,30.1904,30.198,30.1751,30.1904,21500.0
2014-11-05 13:55:00,39.53,39.54,39.51,39.52,25500.0,30.1904,30.198,30.1751,30.1827,25500.0
2014-11-05 14:00:00,39.52,39.54,39.51,39.51,18600.0,30.1827,30.198,30.1751,30.1751,18600.0
2014-11-05 14:05:00,39.51,39.52,39.5,39.51,23900.0,30.1751,30.1827,30.1675,30.1751,23900.0
2014-11-05 14:10:00,39.5,39.53,39.5,39.52,42200.0,30.1675,30.1904,30.1675,30.1827,42200.0
2014-11-05 14:15:00,39.52,39.53,39.5,39.51,67800.0,30.1827,30.1904,30.1675,30.1751,67800.0
2014-11-05 14:20:00,39.52,39.52,39.5,39.52,48400.0,30.1827,30.1827,30.1675,30.1827,48400.0
2014-11-05 14:25:00,39.52,39.53,39.51,39.52,52500.0,30.1827,30.1904,30.1751,30.1827,52500.0
2014-11-05 14:30:00,39.53,39.53,39.51,39.53,98500.0,30.1904,30.1904,30.1751,30.1904,98500.0
2014-11-05 14:35:00,39.53,39.53,39.51,39.52,128800.0,30.1904,30.1904,30.1751,30.1827,128800.0
2014-11-05 14:40:00,39.53,39.54,39.52,39.52,107300.0,30.1904,30.198,30.1827,30.1827,107300.0
2014-11-05 14:45:00,39.51,39.53,39.51,39.51,70200.0,30.1751,30.1904,30.1751,30.1751,70200.0
2014-11-05 14:50:00,39.51,39.51,39.5,39.5,47600.0,30.1751,30.1751,30.1675,30.1675,47600.0
2014-11-05 14:55:00,39.5,39.53,39.5,39.53,125800.0,30.1675,30.1904,30.1675,30.1904,125800.0
2014-11-05 15:00:00,39.53,39.53,39.51,39.51,93300.0,30.1904,30.1904,30.1751,30.1751,93300.0
2014-11-05 15:05:00,39.51,39.52,39.5,39.51,66200.0,30.1751,30.1827,30.1675,30.1751,66200.0
2014-11-05 15:10:00,39.5,39.5,39.49,39.49,91000.0,30.1675,30.1675,30.1598,30.1598,91000.0
2014-11-05 15:15:00,39.5,39.5,39.47,39.48,95000.0,30.1675,30.1675,30.1446,30.1522,95000.0
2014-11-05 15:20:00,39.48,39.48,39.43,39.47,138800.0,30.1522,30.1522,30.114,30.1446,138800.0
2014-11-05 15:25:00,39.46,39.46,39.44,39.44,86600.0,30.1369,30.1369,30.1216,30.1216,86600.0
2014-11-05 15:30:00,39.44,39.47,39.43,39.45,165000.0,30.1216,30.1446,30.114,30.1293,165000.0
2014-11-05 15:35:00,39.45,39.47,39.45,39.45,76800.0,30.1293,30.1446,30.1293,30.1293,76800.0
2014-11-05 15:40:00,39.45,39.47,39.45,39.45,131000.0,30.1293,30.1446,30.1293,30.1293,131000.0
2014-11-05 15:45:00,39.45,39.46,39.42,39.44,282700.0,30.1293,30.1369,30.1064,30.1216,282700.0
2014-11-05 15:50:00,39.45,39.48,39.41,39.43,789200.0,30.1293,30.1522,30.0987,30.114,789200.0
2014-11-05 15:55:00,39.42,39.48,39.42,39.46,1551200.0,30.1064,30.1522,30.1064,30.1369,1551200.0
2014-11-06 09:30:00,39.43,39.46,39.39,39.44,78400.0,30.114,30.1369,30.0835,30.1216,78400.0
2014-11-06 09:35:00,39.44,39.48,39.42,39.43,170500.0,30.1216,30.1522,30.1064,30.114,170500.0
2014-11-06 09:40:00,39.44,39.49,39.42,39.46,202100.0,30.1216,30.1598,30.1064,30.1369,202100.0
2014-11-06 09:45:00,39.47,39.47,39.43,39.45,166600.0,30.1446,30.1446,30.114,30.1293,166600.0
2014-11-06 09:50:00,39.45,39.45,39.39,39.39,82800.0,30.1293,30.1293,30.0835,30.0835,82800.0
2014-11-06 09:55:00,39.38,39.38,39.34,39.37,111800.0,30.0758,30.0758,30.0453,30.0682,111800.0
2014-11-06 10:00:00,39.37,39.38,39.28,39.31,300900.0,30.0682,30.0758,29.9994,30.0224,300900.0
2014-11-06 10:05:00,39.31,39.33,39.3,39.31,128000.0,30.0224,30.0376,30.0147,30.0224,128000.0
2014-11-06 10:10:00,39.3,39.3,39.26,39.27,173400.0,30.0147,30.0147,29.9842,29.9918,173400.0
2014-11-06 10:15:00,39.27,39.27,39.21,39.24,355800.0,29.9918,29.9918,29.946,29.9689,355800.0
2014-11-06 10:20:00,39.23,39.27,39.23,39.27,106900.0,29.9613,29.9918,29.9613,29.9918,106900.0
2014-11-06 10:25:00,39.28,39.3,39.24,39.26,123500.0,29.9994,30.0147,29.9689,29.9842,123500.0
2014-11-06 10:30:00,39.25,39.26,39.21,39.26,167600.0,29.9765,29.9842,29.946,29.9842,167600.0
2014-11-06 10:35:00,39.26,39.3,39.26,39.3,88900.0,29.9842,30.0147,29.9842,30.0147,88900.0
2014-11-06 10:40:00,39.29,39.33,39.29,39.31,273000.0,30.0071,30.0376,30.0071,30.0224,273000.0
2014-11-06 10:45:00,39.31,39.34,39.3,39.32,73600.0,30.0224,30.0453,30.0147,30.03,73600.0
2014-11-06 10:50:00,39.32,39.35,39.31,39.35,122700.0,30.03,30.0529,30.0224,30.0529,122700.0
2014-11-06 10:55:00,39.33,39.36,39.33,39.34,288400.0,30.0376,30.0605,30.0376,30.0453,288400.0
2014-11-06 11:00:00,39.34,39.38,39.34,39.38,101500.0,30.0453,30.0758,30.0453,30.0758,101500.0
2014-11-06 11:05:00,39.38,39.38,39.37,39.38,32600.0,30.0758,30.0758,30.0682,30.0758,32600.0
2014-11-06 11:10:00,39.38,39.39,39.36,39.37,350700.0,30.0758,30.0835,30.0605,30.0682,350700.0
2014-11-06 11:15:00,39.36,39.41,39.36,39.41,115700.0,30.0605,30.0987,30.0605,30.0987,115700.0
2014-11-06 11:20:00,39.41,39.41,39.37,39.39,88000.0,30.0987,30.0987,30.0682,30.0835,88000.0
2014-11-06 11:25:00,39.38,39.39,39.35,39.36,71100.0,30.0758,30.0835,30.0529,30.0605,71100.0
2014-11-06 11:30:00,39.36,39.37,39.34,39.37,89200.0,30.0605,30.0682,30.0453,30.0682,89200.0
2014-11-06 11:35:00,39.35,39.36,39.32,39.33,188200.0,30.0529,30.0605,30.03,30.0376,188200.0
2014-11-06 11:40:00,39.33,39.35,39.3,39.35,169300.0,30.0376,30.0529,30.0147,30.0529,169300.0
2014-11-06 11:45:00,39.34,39.36,39.34,39.34,113100.0,30.0453,30.0605,30.0453,30.0453,113100.0
2014-11-06 11:50:00,39.34,39.36,39.33,39.33,174000.0,30.0453,30.0605,30.0376,30.0376,174000.0
2014-11-06 11:55:00,39.33,39.34,39.33,39.34,42300.0,30.0376,30.0453,30.0376,30.0453,42300.0
2014-11-06 12:00:00,39.33,39.34,39.33,39.34,56300.0,30.0376,30.0453,30.0376,30.0453,56300.0
2014-11-06 12:05:00,39.33,39.34,39.32,39.33,98200.0,30.0376,30.0453,30.03,30.0376,98200.0
2014-11-06 12:10:00,39.33,39.33,39.32,39.33,37000.0,30.0376,30.0376,30.03,30.0376,37000.0
2014-11-06 12:15:00,39.33,39.37,39.31,39.36,72700.0,30.0376,30.0682,30.0224,30.0605,72700.0
2014-11-06 12:20:00,39.37,39.39,39.36,39.39,33900.0,30.0682,30.0835,30.0605,30.0835,33900.0
2014-11-06 12:25:00,39.38,39.39,39.36,39.38,33000.0,30.0758,30.0835,30.0605,30.0758,33000.0
2014-11-06 12:30:00,39.38,39.39,39.35,39.38,42500.0,30.0758,30.0835,30.0529,30.0758,42500.0
2014-11-06 12:35:00,39.37,39.38,39.35,39.35,40700.0,30.0682,30.0758,30.0529,30.0529,40700.0
2014-11-06 12:40:00,39.35,39.37,39.34,39.37,17000.0,30.0529,30.0682,30.0453,30.0682,17000.0
2014-11-06 12:45:00,39.36,39.38,39.36,39.38,37400.0,30.0605,30.0758,30.0605,30.0758,37400.0
2014-11-06 12:50:00,39.38,39.4,39.38,39.39,52100.0,30.0758,30.0911,30.0758,30.0835,52100.0
2014-11-06 12:55:00,39.39,39.41,39.39,39.39,54300.0,30.0835,30.0987,30.0835,30.0835,54300.0
2014-11-06 13:00:00,39.4,39.42,39.4,39.4,31000.0,30.0911,30.1064,30.0911,30.0911,31000.0
2014-11-06 13:05:00,39.4,39.41,39.39,39.39,9900.0,30.0911,30.0987,30.0835,30.0835,9900.0
2014-11-06 13:10:00,39.4,39.41,39.39,39.39,37600.0,30.0911,30.0987,30.0835,30.0835,37600.0
2014-11-06 13:15:00,39.39,39.4,39.39,39.4,4200.0,30.0835,30.0911,30.0835,30.0911,4200.0
2014-11-06 13:20:00,39.39,39.42,39.39,39.4,59400.0,30.0835,30.1064,30.0835,30.0911,59400.0
2014-11-06 13:25:00,39.4,39.42,39.39,39.39,50400.0,30.0911,30.1064,30.0835,30.0835,50400.0
2014-11-06 13:30:00,39.4,39.42,39.39,39.4,31700.0,30.0911,30.1064,30.0835,30.0911,31700.0
2014-11-06 13:35:00,39.41,39.44,39.4,39.44,23000.0,30.0987,30.1216,30.0911,30.1216,23000.0
2014-11-06 13:40:00,39.44,39.44,39.41,39.41,48800.0,30.1216,30.1216,30.0987,30.0987,48800.0
2014-11-06 13:45:00,39.41,39.43,39.39,39.41,74900.0,30.0987,30.114,30.0835,30.0987,74900.0
2014-11-06 13:50:00,39.41,39.44,39.41,39.42,23300.0,30.0987,30.1216,30.0987,30.1064,23300.0
2014-11-06 13:55:00,39.42,39.43,39.41,39.41,16000.0,30.1064,30.114,30.0987,30.0987,16000.0
2014-11-06 14:00:00,39.41,39.42,39.41,39.41,11800.0,30.0987,30.1064,30.0987,30.0987,11800.0
2014-11-06 14:05:00,39.4,39.41,39.37,39.37,57300.0,30.0911,30.0987,30.0682,30.0682,57300.0
2014-11-06 14:10:00,39.37,39.39,39.37,39.38,54800.0,30.0682,30.0835,30.0682,30.0758,54800.0
2014-11-06 14:15:00,39.39,39.39,39.36,39.36,58000.0,30.0835,30.0835,30.0605,30.0605,58000.0
2014-11-06 14:20:00,39.37,39.38,39.36,39.37,35500.0,30.0682,30.0758,30.0605,30.0682,35500.0
2014-11-06 14:25:00,39.37,39.41,39.37,39.4,142100.0,30.0682,30.0987,30.0682,30.0911,142100.0
2014-11-06 14:30:00,39.4,39.42,39.38,39.39,90400.0,30.0911,30.1064,30.0758,30.0835,90400.0
2014-11-06 14:35:00,39.39,39.39,39.37,39.39,24400.0,30.0835,30.0835,30.0682,30.0835,24400.0
2014-11-06 14:40:00,39.38,39.39,39.36,39.37,33000.0,30.0758,30.0835,30.0605,30.0682,33000.0
2014-11-06 14:45:00,39.37,39.4,39.37,39.39,55400.0,30.0682,30.0911,30.0682,30.0835,55400.0
2014-11-06 14:50:00,39.37,39.38,39.37,39.38,33000.0,30.0682,30.0758,30.0682,30.0758,33000.0
2014-11-06 14:55:00,39.38,39.39,39.37,39.38,86800.0,30.0758,30.0835,30.0682,30.0758,86800.0
2014-11-06 15:00:00,39.37,39.38,39.36,39.37,43600.0,30.0682,30.0758,30.0605,30.0682,43600.0
2014-11-06 15:05:00,39.37,39.37,39.33,39.34,68800.0,30.0682,30.0682,30.0376,30.0453,68800.0
2014-11-06 15:10:00,39.34,39.37,39.34,39.36,25800.0,30.0453,30.0682,30.0453,30.0605,25800.0
2014-11-06 15:15:00,39.36,39.37,39.34,39.36,115900.0,30.0605,30.0682,30.0453,30.0605,115900.0
2014-11-06 15:20:00,39.36,39.37,39.35,39.37,27700.0,30.0605,30.0682,30.0529,30.0682,27700.0
2014-11-06 15:25:00,39.37,39.37,39.36,39.36,27200.0,30.0682,30.0682,30.0605,30.0605,27200.0
2014-11-06 15:30:00,39.37,39.38,39.36,39.36,45000.0,30.0682,30.0758,30.0605,30.0605,45000.0
2014-11-06 15:35:00,39.36,39.39,39.35,39.36,122200.0,30.0605,30.0835,30.0529,30.0605,122200.0
2014-11-06 15:40:00,39.37,39.38,39.36,39.36,72300.0,30.0682,30.0758,30.0605,30.0605,72300.0
2014-11-06 15:45:00,39.37,39.38,39.36,39.37,183700.0,30.0682,30.0758,30.0605,30.0682,183700.0
2014-11-06 15:50:00,39.38,39.38,39.35,39.35,304100.0,30.0758,30.0758,30.0529,30.0529,304100.0
2014-11-06 15:55:00,39.36,39.37,39.33,39.34,703900.0,30.0605,30.0682,30.0376,30.0453,703900.0
2014-11-07 09:30:00,39.05,39.1,39.03,39.07,590300.0,29.8238,29.862,29.8085,29.8391,590300.0
2014-11-07 09:35:00,39.07,39.16,39.05,39.16,514200.0,29.8391,29.9078,29.8238,29.9078,514200.0
2014-11-07 09:40:00,39.16,39.18,39.1,39.15,496700.0,29.9078,29.9231,29.862,29.9002,496700.0
2014-11-07 09:45:00,39.14,39.16,39.12,39.16,261900.0,29.8925,29.9078,29.8773,29.9078,261900.0
2014-11-07 09:50:00,39.15,39.16,39.1,39.11,222700.0,29.9002,29.9078,29.862,29.8696,222700.0
2014-11-07 09:55:00,39.11,39.15,39.09,39.1,201900.0,29.8696,29.9002,29.8543,29.862,201900.0
2014-11-07 10:00:00,39.1,39.14,39.09,39.1,180000.0,29.862,29.8925,29.8543,29.862,180000.0
2014-11-07 10:05:00,39.11,39.16,39.11,39.15,148700.0,29.8696,29.9078,29.8696,29.9002,148700.0
2014-11-07 10:10:00,39.16,39.16,39.12,39.13,70300.0,29.9078,29.9078,29.8773,29.8849,70300.0
2014-11-07 10:15:00,39.12,39.15,39.1,39.13,160200.0,29.8773,29.9002,29.862,29.8849,160200.0
2014-11-07 10:20:00,39.13,39.13,39.08,39.1,146900.0,29.8849,29.8849,29.8467,29.862,146900.0
2014-11-07 10:25:00,39.11,39.12,39.09,39.11,118400.0,29.8696,29.8773,29.8543,29.8696,118400.0
2014-11-07 10:30:00,39.11,39.13,39.08,39.11,264900.0,29.8696,29.8849,29.8467,29.8696,264900.0
2014-11-07 10:35:00,39.11,39.14,39.1,39.14,64200.0,29.8696,29.8925,29.862,29.8925,64200.0
2014-11-07 10:40:00,39.14,39.16,39.13,39.15,107100.0,29.8925,29.9078,29.8849,29.9002,107100.0
2014-11-07 10:45:00,39.15,39.18,39.15,39.16,74000.0,29.9002,29.9231,29.9002,29.9078,74000.0
2014-11-07 10:50:00,39.16,39.18,39.16,39.17,108900.0,29.9078,29.9231,29.9078,29.9154,108900.0
2014-11-07 10:55:00,39.17,39.2,39.15,39.17,58300.0,29.9154,29.9384,29.9002,29.9154,58300.0
2014-11-07 11:00:00,39.17,39.18,39.14,39.15,22000.0,29.9154,29.9231,29.8925,29.9002,22000.0
2014-11-07 11:05:00,39.15,39.16,39.15,39.15,27600.0,29.9002,29.9078,29.9002,29.9002,27600.0
2014-11-07 11:10:00,39.16,39.16,39.14,39.16,69600.0,29.9078,29.9078,29.8925,29.9078,69600.0
2014-11-07 11:15:00,39.16,39.19,39.16,39.19,68500.0,29.9078,29.9307,29.9078,29.9307,68500.0
2014-11-07 11:20:00,39.19,39.2,39.17,39.2,37600.0,29.9307,29.9384,29.9154,29.9384,37600.0
2014-11-07 11:25:00,39.2,39.26,39.19,39.26,274500.0,29.9384,29.9842,29.9307,29.9842,274500.0
2014-11-07 11:30:00,39.26,39.27,39.23,39.24,147000.0,29.9842,29.9918,29.9613,29.9689,147000.0
2014-11-07 11:35:00,39.23,39.25,39.23,39.23,116700.0,29.9613,29.9765,29.9613,29.9613,116700.0
2014-11-07 11:40:00,39.24,39.25,39.23,39.23,69100.0,29.9689,29.9765,29.9613,29.9613,69100.0
2014-11-07 11:45:00,39.23,39.24,39.22,39.23,44900.0,29.9613,29.9689,29.9536,29.9613,44900.0
2014-11-07 11:50:00,39.23,39.23,39.21,39.21,56500.0,29.9613,29.9613,29.946,29.946,56500.0
2014-11-07 11:55:00,39.21,39.22,39.2,39.2,25800.0,29.946,29.9536,29.9384,29.9384,25800.0
2014-11-07 12:00:00,39.2,39.22,39.17,39.19,247700.0,29.9384,29.9536,29.9154,29.9307,247700.0
2014-11-07 12:05:00,39.19,39.2,39.17,39.2,149800.0,29.9307,29.9384,29.9154,29.9384,149800.0
2014-11-07 12:10:00,39.2,39.2,39.18,39.19,70800.0,29.9384,29.9384,29.9231,29.9307,70800.0
2014-11-07 12:15:00,39.18,39.2,39.17,39.2,57600.0,29.9231,29.9384,29.9154,29.9384,57600.0
2014-11-07 12:20:00,39.2,39.21,39.18,39.19,102100.0,29.9384,29.946,29.9231,29.9307,102100.0
2014-11-07 12:25:00,39.19,39.19,39.17,39.18,166000.0,29.9307,29.9307,29.9154,29.9231,166000.0
2014-11-07 12:30:00,39.18,39.19,39.17,39.18,22400.0,29.9231,29.9307,29.9154,29.9231,22400.0
2014-11-07 12:35:00,39.18,39.22,39.17,39.21,200800.0,29.9231,29.9536,29.9154,29.946,200800.0
2014-11-07 12:40:00,39.21,39.24,39.21,39.24,1372100.0,29.946,29.9689,29.946,29.9689,1372100.0
2014-11-07 12:45:00,39.24,39.24,39.23,39.23,48900.0,29.9689,29.9689,29.9613,29.9613,48900.0
2014-11-07 12:50:00,39.23,39.24,39.23,39.24,54900.0,29.9613,29.9689,29.9613,29.9689,54900.0
2014-11-07 12:55:00,39.23,39.25,39.23,39.24,72200.0,29.9613,29.9765,29.9613,29.9689,72200.0
2014-11-07 13:00:00,39.24,39.26,39.23,39.26,46100.0,29.9689,29.9842,29.9613,29.9842,46100.0
2014-11-07 13:05:00,39.25,39.26,39.25,39.26,44700.0,29.9765,29.9842,29.9765,29.9842,44700.0
2014-11-07 13:10:00,39.27,39.27,39.25,39.27,101800.0,29.9918,29.9918,29.9765,29.9918,101800.0
2014-11-07 13:15:00,39.27,39.27,39.25,39.26,80300.0,29.9918,29.9918,29.9765,29.9842,80300.0
2014-11-07 13:20:00,39.26,39.27,39.25,39.27,80300.0,29.9842,29.9918,29.9765,29.9918,80300.0
2014-11-07 13:25:00,39.27,39.27,39.26,39.27,48800.0,29.9918,29.9918,29.9842,29.9918,48800.0
2014-11-07 13:30:00,39.27,39.3,39.27,39.3,50800.0,29.9918,30.0147,29.9918,30.0147,50800.0
2014-11-07 13:35:00,39.3,39.31,39.29,39.3,234000.0,30.0147,30.0224,30.0071,30.0147,234000.0
2014-11-07 13:40:00,39.3,39.3,39.28,39.28,44600.0,30.0147,30.0147,29.9994,29.9994,44600.0
2014-11-07 13:45:00,39.29,39.3,39.28,39.29,53700.0,30.0071,30.0147,29.9994,30.0071,53700.0
2014-11-07 13:50:00,39.3,39.3,39.27,39.28,88800.0,30.0147,30.0147,29.9918,29.9994,88800.0
2014-11-07 13:55:00,39.28,39.28,39.26,39.27,8100.0,29.9994,29.9994,29.9842,29.9918,8100.0
2014-11-07 14:00:00,39.26,39.28,39.26,39.27,24700.0,29.9842,29.9994,29.9842,29.9918,24700.0
2014-11-07 14:05:00,39.28,39.3,39.27,39.29,52900.0,29.9994,30.0147,29.9918,30.0071,52900.0
2014-11-07 14:10:00,39.29,39.29,39.28,39.29,16300.0,30.0071,30.0071,29.9994,30.0071,16300.0
2014-11-07 14:15:00,39.29,39.3,39.28,39.29,40600.0,30.0071,30.0147,29.9994,30.0071,40600.0
2014-11-07 14:20:00,39.29,39.29,39.28,39.28,20000.0,30.0071,30.0071,29.9994,29.9994,20000.0
2014-11-07 14:25:00,39.29,39.29,39.26,39.27,24600.0,30.0071,30.0071,29.9842,29.9918,24600.0
2014-11-07 14:30:00,39.27,39.27,39.25,39.27,54600.0,29.9918,29.9918,29.9765,29.9918,54600.0
2014-11-07 14:35:00,39.27,39.27,39.26,39.27,50100.0,29.9918,29.9918,29.9842,29.9918,50100.0
2014-11-07 14:40:00,39.27,39.29,39.27,39.29,50500.0,29.9918,30.0071,29.9918,30.0071,50500.0
2014-11-07 14:45:00,39.29,39.29,39.28,39.29,31600.0,30.0071,30.0071,29.9994,30.0071,31600.0
2014-11-07 14:50:00,39.29,39.29,39.27,39.27,44700.0,30.0071,30.0071,29.9918,29.9918,44700.0
2014-11-07 14:55:00,39.27,39.27,39.24,39.25,89400.0,29.9918,29.9918,29.9689,29.9765,89400.0
2014-11-07 15:00:00,39.25,39.28,39.25,39.26,68200.0,29.9765,29.9994,29.9765,29.9842,68200.0
2014-11-07 15:05:00,39.26,39.3,39.26,39.27,65500.0,29.9842,30.0147,29.9842,29.9918,65500.0
2014-11-07 15:10:00,39.27,39.27,39.23,39.23,64100.0,29.9918,29.9918,29.9613,29.9613,64100.0
2014-11-07 15:15:00,39.24,39.24,39.17,39.2,232000.0,29.9689,29.9689,29.9154,29.9384,232000.0
2014-11-07 15:20:00,39.2,39.2,39.16,39.19,106800.0,29.9384,29.9384,29.9078,29.9307,106800.0
2014-11-07 15:25:00,39.19,39.21,39.17,39.18,52300.0,29.9307,29.946,29.9154,29.9231,52300.0
2014-11-07 15:30:00,39.18,39.21,39.17,39.2,142900.0,29.9231,29.946,29.9154,29.9384,142900.0
2014-11-07 15:35:00,39.19,39.21,39.16,39.19,161300.0,29.9307,29.946,29.9078,29.9307,161300.0
2014-11-07 15:40:00,39.19,39.21,39.18,39.21,138100.0,29.9307,29.946,29.9231,29.946,138100.0
2014-11-07 15:45:00,39.21,39.24,39.2,39.21,212100.0,29.946,29.9689,29.9384,29.946,212100.0
2014-11-07 15:50:00,39.22,39.28,39.22,39.28,346600.0,29.9536,29.9994,29.9536,29.9994,346600.0
2014-11-07 15:55:00,39.28,39.29,39.26,39.27,701300.0,29.9994,30.0071,29.9842,29.9918,701300.0
2014-11-10 09:30:00,39.59,39.63,39.5,39.5,1077800.0,30.2362,30.2668,30.1675,30.1675,1077800.0
2014-11-10 09:35:00,39.5,39.55,39.48,39.53,863600.0,30.1675,30.2057,30.1522,30.1904,863600.0
2014-11-10 09:40:00,39.54,39.54,39.5,39.53,134700.0,30.198,30.198,30.1675,30.1904,134700.0
2014-11-10 09:45:00,39.52,39.56,39.51,39.54,193400.0,30.1827,30.2133,30.1751,30.198,193400.0
2014-11-10 09:50:00,39.54,39.57,39.51,39.52,141800.0,30.198,30.2209,30.1751,30.1827,141800.0
2014-11-10 09:55:00,39.52,39.56,39.52,39.55,206700.0,30.1827,30.2133,30.1827,30.2057,206700.0
2014-11-10 10:00:00,39.54,39.54,39.5,39.5,269500.0,30.198,30.198,30.1675,30.1675,269500.0
2014-11-10 10:05:00,39.5,39.53,39.49,39.52,276900.0,30.1675,30.1904,30.1598,30.1827,276900.0
2014-11-10 10:10:00,39.52,39.54,39.47,39.48,391300.0,30.1827,30.198,30.1446,30.1522,391300.0
2014-11-10 10:15:00,39.47,39.49,39.46,39.47,182900.0,30.1446,30.1598,30.1369,30.1446,182900.0
2014-11-10 10:20:00,39.46,39.47,39.44,39.45,191300.0,30.1369,30.1446,30.1216,30.1293,191300.0
2014-11-10 10:25:00,39.46,39.46,39.43,39.45,205900.0,30.1369,30.1369,30.114,30.1293,205900.0
2014-11-10 10:30:00,39.45,39.47,39.44,39.45,287000.0,30.1293,30.1446,30.1216,30.1293,287000.0
2014-11-10 10:35:00,39.44,39.45,39.42,39.43,210700.0,30.1216,30.1293,30.1064,30.114,210700.0
2014-11-10 10:40:00,39.43,39.47,39.42,39.47,257000.0,30.114,30.1446,30.1064,30.1446,257000.0
2014-11-10 10:45:00,39.47,39.48,39.45,39.46,191900.0,30.1446,30.1522,30.1293,30.1369,191900.0
2014-11-10 10:50:00,39.46,39.46,39.43,39.45,220600.0,30.1369,30.1369,30.114,30.1293,220600.0
2014-11-10 10:55:00,39.45,39.47,39.43,39.44,217000.0,30.1293,30.1446,30.114,30.1216,217000.0
2014-11-10 11:00:00,39.44,39.44,39.42,39.43,125100.0,30.1216,30.1216,30.1064,30.114,125100.0
2014-11-10 11:05:00,39.43,39.45,39.41,39.43,81100.0,30.114,30.1293,30.0987,30.114,81100.0
2014-11-10 11:10:00,39.44,39.44,39.41,39.41,57800.0,30.1216,30.1216,30.0987,30.0987,57800.0
2014-11-10 11:15:00,39.41,39.44,39.4,39.43,109200.0,30.0987,30.1216,30.0911,30.114,109200.0
2014-11-10 11:20:00,39.43,39.45,39.43,39.44,78900.0,30.114,30.1293,30.114,30.1216,78900.0
2014-11-10 11:25:00,39.43,39.47,39.43,39.45,150500.0,30.114,30.1446,30.114,30.1293,150500.0
2014-11-10 11:30:00,39.45,39.48,39.45,39.47,112100.0,30.1293,30.1522,30.1293,30.1446,112100.0
2014-11-10 11:35:00,39.46,39.46,39.42,39.44,147000.0,30.1369,30.1369,30.1064,30.1216,147000.0
2014-11-10 11:40:00,39.44,39.45,39.42,39.42,116200.0,30.1216,30.1293,30.1064,30.1064,116200.0
2014-11-10 11:45:00,39.42,39.43,39.42,39.43,28400.0,30.1064,30.114,30.1064,30.114,28400.0
2014-11-10 11:50:00,39.43,39.45,39.42,39.44,163300.0,30.114,30.1293,30.1064,30.1216,163300.0
2014-11-10 11:55:00,39.44,39.46,39.41,39.41,160500.0,30.1216,30.1369,30.0987,30.0987,160500.0
2014-11-10 12:00:00,39.42,39.43,39.41,39.41,82200.0,30.1064,30.114,30.0987,30.0987,82200.0
2014-11-10 12:05:00,39.41,39.44,39.38,39.39,221800.0,30.0987,30.1216,30.0758,30.0835,221800.0
2014-11-10 12:10:00,39.39,39.4,39.38,39.39,91800.0,30.0835,30.0911,30.0758,30.0835,91800.0
2014-11-10 12:15:00,39.4,39.4,39.36,39.37,85100.0,30.0911,30.0911,30.0605,30.0682,85100.0
2014-11-10 12:20:00,39.37,39.41,39.37,39.41,157600.0,30.0682,30.0987,30.0682,30.0987,157600.0
2014-11-10 12:25:00,39.41,39.41,39.39,39.4,72800.0,30.0987,30.0987,30.0835,30.0911,72800.0
2014-11-10 12:30:00,39.4,39.41,39.39,39.39,130200.0,30.0911,30.0987,30.0835,30.0835,130200.0
2014-11-10 12:35:00,39.39,39.4,39.37,39.37,111100.0,30.0835,30.0911,30.0682,30.0682,111100.0
2014-11-10 12:40:00,39.37,39.38,39.35,39.37,130000.0,30.0682,30.0758,30.0529,30.0682,130000.0
2014-11-10 12:45:00,39.36,39.37,39.34,39.35,107300.0,30.0605,30.0682,30.0453,30.0529,107300.0
2014-11-10 12:50:00,39.36,39.36,39.34,39.35,43800.0,30.0605,30.0605,30.0453,30.0529,43800.0
2014-11-10 12:55:00,39.36,39.36,39.34,39.36,102400.0,30.0605,30.0605,30.0453,30.0605,102400.0
2014-11-10 13:00:00,39.36,39.36,39.34,39.35,65000.0,30.0605,30.0605,30.0453,30.0529,65000.0
2014-11-10 13:05:00,39.35,39.38,39.34,39.37,110500.0,30.0529,30.0758,30.0453,30.0682,110500.0
2014-11-10 13:10:00,39.37,39.39,39.37,39.38,39400.0,30.0682,30.0835,30.0682,30.0758,39400.0
2014-11-10 13:15:00,39.38,39.39,39.37,39.39,47200.0,30.0758,30.0835,30.0682,30.0835,47200.0
2014-11-10 13:20:00,39.38,39.39,39.37,39.38,19100.0,30.0758,30.0835,30.0682,30.0758,19100.0
2014-11-10 13:25:00,39.37,39.4,39.37,39.4,119100.0,30.0682,30.0911,30.0682,30.0911,119100.0
2014-11-10 13:30:00,39.4,39.41,39.38,39.39,63600.0,30.0911,30.0987,30.0758,30.0835,63600.0
2014-11-10 13:35:00,39.4,39.4,39.38,39.39,135600.0,30.0911,30.0911,30.0758,30.0835,135600.0
2014-11-10 13:40:00,39.39,39.39,39.38,39.38,89000.0,30.0835,30.0835,30.0758,30.0758,89000.0
2014-11-10 13:45:00,39.38,39.39,39.38,39.39,23400.0,30.0758,30.0835,30.0758,30.0835,23400.0
2014-11-10 13:50:00,39.38,39.38,39.37,39.38,34900.0,30.0758,30.0758,30.0682,30.0758,34900.0
2014-11-10 13:55:00,39.38,39.38,39.36,39.37,64800.0,30.0758,30.0758,30.0605,30.0682,64800.0
2014-11-10 14:00:00,39.37,39.38,39.35,39.36,47800.0,30.0682,30.0758,30.0529,30.0605,47800.0
2014-11-10 14:05:00,39.37,39.38,39.36,39.37,53800.0,30.0682,30.0758,30.0605,30.0682,53800.0
2014-11-10 14:10:00,39.37,39.38,39.35,39.36,68200.0,30.0682,30.0758,30.0529,30.0605,68200.0
2014-11-10 14:15:00,39.36,39.36,39.35,39.35,14900.0,30.0605,30.0605,30.0529,30.0529,14900.0
2014-11-10 14:20:00,39.36,39.36,39.35,39.36,17900.0,30.0605,30.0605,30.0529,30.0605,17900.0
2014-11-10 14:25:00,39.36,39.37,39.33,39.33,105200.0,30.0605,30.0682,30.0376,30.0376,105200.0
2014-11-10 14:30:00,39.33,39.35,39.33,39.34,182400.0,30.0376,30.0529,30.0376,30.0453,182400.0
2014-11-10 14:35:00,39.34,39.39,39.33,39.35,606900.0,30.0453,30.0835,30.0376,30.0529,606900.0
2014-11-10 14:40:00,39.35,39.36,39.34,39.34,49000.0,30.0529,30.0605,30.0453,30.0453,49000.0
2014-11-10 14:45:00,39.34,39.35,39.33,39.35,51600.0,30.0453,30.0529,30.0376,30.0529,51600.0
2014-11-10 14:50:00,39.34,39.37,39.34,39.37,62300.0,30.0453,30.0682,30.0453,30.0682,62300.0
2014-11-10 14:55:00,39.37,39.37,39.36,39.37,60900.0,30.0682,30.0682,30.0605,30.0682,60900.0
2014-11-10 15:00:00,39.36,39.38,39.35,39.36,78800.0,30.0605,30.0758,30.0529,30.0605,78800.0
2014-11-10 15:05:00,39.37,39.38,39.36,39.36,39200.0,30.0682,30.0758,30.0605,30.0605,39200.0
2014-11-10 15:10:00,39.36,39.37,39.36,39.36,27300.0,30.0605,30.0682,30.0605,30.0605,27300.0
2014-11-10 15:15:00,39.37,39.37,39.34,39.34,170800.0,30.0682,30.0682,30.0453,30.0453,170800.0
2014-11-10 15:20:00,39.34,39.36,39.34,39.35,97000.0,30.0453,30.0605,30.0453,30.0529,97000.0
2014-11-10 15:25:00,39.35,39.36,39.32,39.33,177300.0,30.0529,30.0605,30.03,30.0376,177300.0
2014-11-10 15:30:00,39.33,39.33,39.31,39.31,157300.0,30.0376,30.0376,30.0224,30.0224,157300.0
2014-11-10 15:35:00,39.32,39.35,39.31,39.34,296800.0,30.03,30.0529,30.0224,30.0453,296800.0
2014-11-10 15:40:00,39.35,39.35,39.32,39.32,167200.0,30.0529,30.0529,30.03,30.03,167200.0
2014-11-10 15:45:00,39.32,39.33,39.31,39.32,316200.0,30.03,30.0376,30.0224,30.03,316200.0
2014-11-10 15:50:00,39.31,39.32,39.29,39.3,537600.0,30.0224,30.03,30.0071,30.0147,537600.0
2014-11-10 15:55:00,39.29,39.32,39.28,39.3,887500.0,30.0071,30.03,29.9994,30.0147,887500.0
2014-11-11 09:30:00,39.38,39.47,39.37,39.39,282600.0,30.0758,30.1446,30.0682,30.0835,282600.0
2014-11-11 09:35:00,39.39,39.41,39.32,39.37,300200.0,30.0835,30.0987,30.03,30.0682,300200.0
2014-11-11 09:40:00,39.36,39.37,39.31,39.35,205800.0,30.0605,30.0682,30.0224,30.0529,205800.0
2014-11-11 09:45:00,39.35,39.37,39.33,39.35,68100.0,30.0529,30.0682,30.0376,30.0529,68100.0
2014-11-11 09:50:00,39.35,39.37,39.33,39.35,76800.0,30.0529,30.0682,30.0376,30.0529,76800.0
2014-11-11 09:55:00,39.35,39.37,39.33,39.33,119400.0,30.0529,30.0682,30.0376,30.0376,119400.0
2014-11-11 10:00:00,39.34,39.34,39.32,39.33,317000.0,30.0453,30.0453,30.03,30.0376,317000.0
2014-11-11 10:05:00,39.33,39.34,39.31,39.31,187800.0,30.0376,30.0453,30.0224,30.0224,187800.0
2014-11-11 10:10:00,39.32,39.33,39.31,39.33,54000.0,30.03,30.0376,30.0224,30.0376,54000.0
2014-11-11 10:15:00,39.32,39.34,39.31,39.33,48100.0,30.03,30.0453,30.0224,30.0376,48100.0
2014-11-11 10:20:00,39.33,39.36,39.32,39.36,40200.0,30.0376,30.0605,30.03,30.0605,40200.0
2014-11-11 10:25:00,39.36,39.38,39.36,39.37,111200.0,30.0605,30.0758,30.0605,30.0682,111200.0
2014-11-11 10:30:00,39.38,39.4,39.36,39.37,379000.0,30.0758,30.0911,30.0605,30.0682,379000.0
2014-11-11 10:35:00,39.38,39.38,39.36,39.36,97300.0,30.0758,30.0758,30.0605,30.0605,97300.0
2014-11-11 10:40:00,39.36,39.4,39.36,39.39,157500.0,30.0605,30.0911,30.0605,30.0835,157500.0
2014-11-11 10:45:00,39.4,39.41,39.37,39.38,85700.0,30.0911,30.0987,30.0682,30.0758,85700.0
2014-11-11 10:50:00,39.39,39.41,39.38,39.41,57000.0,30.0835,30.0987,30.0758,30.0987,57000.0
2014-11-11 10:55:00,39.41,39.42,39.4,39.4,72500.0,30.0987,30.1064,30.0911,30.0911,72500.0
2014-11-11 11:00:00,39.41,39.41,39.37,39.38,144200.0,30.0987,30.0987,30.0682,30.0758,144200.0
2014-11-11 11:05:00,39.37,39.4,39.37,39.4,43900.0,30.0682,30.0911,30.0682,30.0911,43900.0
2014-11-11 11:10:00,39.4,39.43,39.4,39.42,66400.0,30.0911,30.114,30.0911,30.1064,66400.0
2014-11-11 11:15:00,39.43,39.43,39.4,39.4,38400.0,30.114,30.114,30.0911,30.0911,38400.0
2014-11-11 11:20:00,39.4,39.41,39.39,39.4,67900.0,30.0911,30.0987,30.0835,30.0911,67900.0
2014-11-11 11:25:00,39.4,39.41,39.38,39.38,41100.0,30.0911,30.0987,30.0758,30.0758,41100.0
2014-11-11 11:30:00,39.38,39.4,39.37,39.38,83700.0,30.0758,30.0911,30.0682,30.0758,83700.0
2014-11-11 11:35:00,39.38,39.38,39.36,39.37,50300.0,30.0758,30.0758,30.0605,30.0682,50300.0
2014-11-11 11:40:00,39.37,39.38,39.35,39.36,37800.0,30.0682,30.0758,30.0529,30.0605,37800.0
2014-11-11 11:45:00,39.36,39.37,39.35,39.36,40000.0,30.0605,30.0682,30.0529,30.0605,40000.0
2014-11-11 11:50:00,39.37,39.39,39.36,39.38,66100.0,30.0682,30.0835,30.0605,30.0758,66100.0
2014-11-11 11:55:00,39.38,39.38,39.36,39.37,16500.0,30.0758,30.0758,30.0605,30.0682,16500.0
2014-11-11 12:00:00,39.38,39.39,39.37,39.39,42400.0,30.0758,30.0835,30.0682,30.0835,42400.0
2014-11-11 12:05:00,39.39,39.4,39.37,39.38,46700.0,30.0835,30.0911,30.0682,30.0758,46700.0
2014-11-11 12:10:00,39.38,39.4,39.38,39.39,96100.0,30.0758,30.0911,30.0758,30.0835,96100.0
2014-11-11 12:15:00,39.4,39.4,39.38,39.4,43500.0,30.0911,30.0911,30.0758,30.0911,43500.0
2014-11-11 12:20:00,39.4,39.41,39.39,39.39,29700.0,30.0911,30.0987,30.0835,30.0835,29700.0
2014-11-11 12:25:00,39.39,39.4,39.38,39.39,29200.0,30.0835,30.0911,30.0758,30.0835,29200.0
2014-11-11 12:30:00,39.39,39.41,39.39,39.39,21600.0,30.0835,30.0987,30.0835,30.0835,21600.0
2014-11-11 12:35:00,39.4,39.41,39.38,39.4,48000.0,30.0911,30.0987,30.0758,30.0911,48000.0
2014-11-11 12:40:00,39.41,39.42,39.39,39.39,39200.0,30.0987,30.1064,30.0835,30.0835,39200.0
2014-11-11 12:45:00,39.39,39.4,39.37,39.38,32900.0,30.0835,30.0911,30.0682,30.0758,32900.0
2014-11-11 12:50:00,39.38,39.39,39.36,39.38,38600.0,30.0758,30.0835,30.0605,30.0758,38600.0
2014-11-11 12:55:00,39.39,39.39,39.37,39.38,28300.0,30.0835,30.0835,30.0682,30.0758,28300.0
2014-11-11 13:00:00,39.38,39.38,39.36,39.36,32000.0,30.0758,30.0758,30.0605,30.0605,32000.0
2014-11-11 13:05:00,39.37,39.38,39.36,39.37,37200.0,30.0682,30.0758,30.0605,30.0682,37200.0
2014-11-11 13:10:00,39.38,39.38,39.36,39.37,44400.0,30.0758,30.0758,30.0605,30.0682,44400.0
2014-11-11 13:15:00,39.36,39.38,39.36,39.37,29500.0,30.0605,30.0758,30.0605,30.0682,29500.0
2014-11-11 13:20:00,39.37,39.38,39.37,39.37,24600.0,30.0682,30.0758,30.0682,30.0682,24600.0
2014-11-11 13:25:00,39.37,39.39,39.36,39.38,25000.0,30.0682,30.0835,30.0605,30.0758,25000.0
2014-11-11 13:30:00,39.38,39.4,39.37,39.39,76300.0,30.0758,30.0911,30.0682,30.0835,76300.0
2014-11-11 13:35:00,39.39,39.41,39.39,39.4,33200.0,30.0835,30.0987,30.0835,30.0911,33200.0
2014-11-11 13:40:00,39.4,39.41,39.39,39.4,23700.0,30.0911,30.0987,30.0835,30.0911,23700.0
2014-11-11 13:45:00,39.41,39.41,39.39,39.39,41200.0,30.0987,30.0987,30.0835,30.0835,41200.0
2014-11-11 13:50:00,39.39,39.4,39.38,39.4,26100.0,30.0835,30.0911,30.0758,30.0911,26100.0
2014-11-11 13:55:00,39.4,39.41,39.4,39.4,10000.0,30.0911,30.0987,30.0911,30.0911,10000.0
2014-11-11 14:00:00,39.4,39.42,39.4,39.41,74600.0,30.0911,30.1064,30.0911,30.0987,74600.0
2014-11-11 14:05:00,39.41,39.44,39.41,39.44,92000.0,30.0987,30.1216,30.0987,30.1216,92000.0
2014-11-11 14:10:00,39.44,39.45,39.42,39.44,51400.0,30.1216,30.1293,30.1064,30.1216,51400.0
2014-11-11 14:15:00,39.44,39.47,39.44,39.46,51600.0,30.1216,30.1446,30.1216,30.1369,51600.0
2014-11-11 14:20:00,39.46,39.5,39.46,39.48,79200.0,30.1369,30.1675,30.1369,30.1522,79200.0
2014-11-11 14:25:00,39.49,39.5,39.48,39.48,85800.0,30.1598,30.1675,30.1522,30.1522,85800.0
2014-11-11 14:30:00,39.49,39.5,39.48,39.48,48600.0,30.1598,30.1675,30.1522,30.1522,48600.0
2014-11-11 14:35:00,39.49,39.5,39.47,39.49,226400.0,30.1598,30.1675,30.1446,30.1598,226400.0
2014-11-11 14:40:00,39.49,39.49,39.47,39.47,83200.0,30.1598,30.1598,30.1446,30.1446,83200.0
2014-11-11 14:45:00,39.48,39.5,39.47,39.49,65600.0,30.1522,30.1675,30.1446,30.1598,65600.0
2014-11-11 14:50:00,39.49,39.5,39.48,39.49,55100.0,30.1598,30.1675,30.1522,30.1598,55100.0
2014-11-11 14:55:00,39.48,39.51,39.48,39.51,96200.0,30.1522,30.1751,30.1522,30.1751,96200.0
2014-11-11 15:00:00,39.51,39.52,39.5,39.52,116500.0,30.1751,30.1827,30.1675,30.1827,116500.0
2014-11-11 15:05:00,39.51,39.53,39.51,39.51,124300.0,30.1751,30.1904,30.1751,30.1751,124300.0
2014-11-11 15:10:00,39.52,39.53,39.51,39.52,150900.0,30.1827,30.1904,30.1751,30.1827,150900.0
2014-11-11 15:15:00,39.53,39.53,39.51,39.51,69200.0,30.1904,30.1904,30.1751,30.1751,69200.0
2014-11-11 15:20:00,39.52,39.52,39.51,39.52,60000.0,30.1827,30.1827,30.1751,30.1827,60000.0
2014-11-11 15:25:00,39.52,39.52,39.51,39.52,162000.0,30.1827,30.1827,30.1751,30.1827,162000.0
2014-11-11 15:30:00,39.52,39.52,39.49,39.49,128100.0,30.1827,30.1827,30.1598,30.1598,128100.0
2014-11-11 15:35:00,39.5,39.52,39.49,39.52,88600.0,30.1675,30.1827,30.1598,30.1827,88600.0
2014-11-11 15:40:00,39.52,39.52,39.51,39.52,63500.0,30.1827,30.1827,30.1751,30.1827,63500.0
2014-11-11 15:45:00,39.51,39.53,39.51,39.53,353700.0,30.1751,30.1904,30.1751,30.1904,353700.0
2014-11-11 15:50:00,39.53,39.53,39.5,39.51,220300.0,30.1904,30.1904,30.1675,30.1751,220300.0
2014-11-11 15:55:00,39.51,39.51,39.47,39.5,685100.0,30.1751,30.1751,30.1446,30.1675,685100.0
2014-11-12 09:30:00,39.58,39.67,39.57,39.61,340800.0,30.2286,30.2973,30.2209,30.2515,340800.0
2014-11-12 09:35:00,39.61,39.7,39.61,39.68,312300.0,30.2515,30.3202,30.2515,30.3049,312300.0
2014-11-12 09:40:00,39.68,39.72,39.66,39.7,841600.0,30.3049,30.3355,30.2897,30.3202,841600.0
2014-11-12 09:45:00,39.71,39.76,39.69,39.72,632500.0,30.3279,30.366,30.3126,30.3355,632500.0
2014-11-12 09:50:00,39.71,39.72,39.68,39.69,242000.0,30.3279,30.3355,30.3049,30.3126,242000.0
2014-11-12 09:55:00,39.68,39.71,39.66,39.7,200900.0,30.3049,30.3279,30.2897,30.3202,200900.0
2014-11-12 10:00:00,39.7,39.72,39.69,39.69,140600.0,30.3202,30.3355,30.3126,30.3126,140600.0
2014-11-12 10:05:00,39.7,39.71,39.68,39.69,176400.0,30.3202,30.3279,30.3049,30.3126,176400.0
2014-11-12 10:10:00,39.7,39.7,39.66,39.67,190100.0,30.3202,30.3202,30.2897,30.2973,190100.0
2014-11-12 10:15:00,39.66,39.67,39.61,39.62,462200.0,30.2897,30.2973,30.2515,30.2591,462200.0
2014-11-12 10:20:00,39.62,39.64,39.6,39.62,285200.0,30.2591,30.2744,30.2438,30.2591,285200.0
2014-11-12 10:25:00,39.62,39.63,39.59,39.6,432800.0,30.2591,30.2668,30.2362,30.2438,432800.0
2014-11-12 10:30:00,39.59,39.62,39.58,39.6,252700.0,30.2362,30.2591,30.2286,30.2438,252700.0
2014-11-12 10:35:00,39.59,39.6,39.58,39.59,216000.0,30.2362,30.2438,30.2286,30.2362,216000.0
2014-11-12 10:40:00,39.59,39.6,39.57,39.59,137400.0,30.2362,30.2438,30.2209,30.2362,137400.0
2014-11-12 10:45:00,39.59,39.62,39.58,39.6,288600.0,30.2362,30.2591,30.2286,30.2438,288600.0
2014-11-12 10:50:00,39.61,39.63,39.6,39.61,153300.0,30.2515,30.2668,30.2438,30.2515,153300.0
2014-11-12 10:55:00,39.61,39.61,39.54,39.55,275100.0,30.2515,30.2515,30.198,30.2057,275100.0
2014-11-12 11:00:00,39.55,39.55,39.5,39.51,246600.0,30.2057,30.2057,30.1675,30.1751,246600.0
2014-11-12 11:05:00,39.51,39.52,39.5,39.51,108100.0,30.1751,30.1827,30.1675,30.1751,108100.0
2014-11-12 11:10:00,39.51,39.52,39.49,39.52,128600.0,30.1751,30.1827,30.1598,30.1827,128600.0
2014-11-12 11:15:00,39.52,39.53,39.51,39.52,50400.0,30.1827,30.1904,30.1751,30.1827,50400.0
2014-11-12 11:20:00,39.53,39.56,39.52,39.56,191500.0,30.1904,30.2133,30.1827,30.2133,191500.0
2014-11-12 11:25:00,39.55,39.56,39.54,39.55,195300.0,30.2057,30.2133,30.198,30.2057,195300.0
2014-11-12 11:30:00,39.54,39.56,39.54,39.55,82500.0,30.198,30.2133,30.198,30.2057,82500.0
2014-11-12 11:35:00,39.56,39.58,39.55,39.56,89900.0,30.2133,30.2286,30.2057,30.2133,89900.0
2014-11-12 11:40:00,39.56,39.57,39.55,39.55,145100.0,30.2133,30.2209,30.2057,30.2057,145100.0
2014-11-12 11:45:00,39.56,39.57,39.52,39.55,312200.0,30.2133,30.2209,30.1827,30.2057,312200.0
2014-11-12 11:50:00,39.55,39.55,39.51,39.51,141400.0,30.2057,30.2057,30.1751,30.1751,141400.0
2014-11-12 11:55:00,39.51,39.54,39.5,39.5,229700.0,30.1751,30.198,30.1675,30.1675,229700.0
2014-11-12 12:00:00,39.51,39.52,39.47,39.48,276800.0,30.1751,30.1827,30.1446,30.1522,276800.0
2014-11-12 12:05:00,39.48,39.51,39.47,39.49,148700.0,30.1522,30.1751,30.1446,30.1598,148700.0
2014-11-12 12:10:00,39.49,39.5,39.47,39.48,144900.0,30.1598,30.1675,30.1446,30.1522,144900.0
2014-11-12 12:15:00,39.48,39.5,39.48,39.48,37000.0,30.1522,30.1675,30.1522,30.1522,37000.0
2014-11-12 12:20:00,39.48,39.5,39.48,39.49,6400.0,30.1522,30.1675,30.1522,30.1598,6400.0
2014-11-12 12:25:00,39.5,39.52,39.5,39.5,38700.0,30.1675,30.1827,30.1675,30.1675,38700.0
2014-11-12 12:30:00,39.5,39.51,39.47,39.48,135700.0,30.1675,30.1751,30.1446,30.1522,135700.0
2014-11-12 12:35:00,39.49,39.5,39.47,39.48,77000.0,30.1598,30.1675,30.1446,30.1522,77000.0
2014-11-12 12:40:00,39.48,39.5,39.47,39.49,82900.0,30.1522,30.1675,30.1446,30.1598,82900.0
2014-11-12 12:45:00,39.49,39.51,39.47,39.51,140200.0,30.1598,30.1751,30.1446,30.1751,140200.0
2014-11-12 12:50:00,39.51,39.51,39.49,39.5,43700.0,30.1751,30.1751,30.1598,30.1675,43700.0
2014-11-12 12:55:00,39.5,39.51,39.49,39.5,25100.0,30.1675,30.1751,30.1598,30.1675,25100.0
2014-11-12 13:00:00,39.51,39.51,39.47,39.48,156300.0,30.1751,30.1751,30.1446,30.1522,156300.0
2014-11-12 13:05:00,39.48,39.49,39.47,39.48,113300.0,30.1522,30.1598,30.1446,30.1522,113300.0
2014-11-12 13:10:00,39.49,39.51,39.49,39.51,57800.0,30.1598,30.1751,30.1598,30.1751,57800.0
2014-11-12 13:15:00,39.51,39.52,39.47,39.47,467500.0,30.1751,30.1827,30.1446,30.1446,467500.0
2014-11-12 13:20:00,39.47,39.49,39.46,39.49,106800.0,30.1446,30.1598,30.1369,30.1598,106800.0
2014-11-12 13:25:00,39.48,39.5,39.47,39.49,75500.0,30.1522,30.1675,30.1446,30.1598,75500.0
2014-11-12 13:30:00,39.49,39.52,39.49,39.52,139100.0,30.1598,30.1827,30.1598,30.1827,139100.0
2014-11-12 13:35:00,39.52,39.52,39.5,39.51,13800.0,30.1827,30.1827,30.1675,30.1751,13800.0
2014-11-12 13:40:00,39.51,39.52,39.5,39.5,15000.0,30.1751,30.1827,30.1675,30.1675,15000.0
2014-11-12 13:45:00,39.5,39.51,39.5,39.5,84300.0,30.1675,30.1751,30.1675,30.1675,84300.0
2014-11-12 13:50:00,39.5,39.51,39.49,39.49,63900.0,30.1675,30.1751,30.1598,30.1598,63900.0
2014-11-12 13:55:00,39.49,39.5,39.48,39.49,21000.0,30.1598,30.1675,30.1522,30.1598,21000.0
2014-11-12 14:00:00,39.49,39.5,39.47,39.47,35400.0,30.1598,30.1675,30.1446,30.1446,35400.0
2014-11-12 14:05:00,39.48,39.48,39.47,39.48,16900.0,30.1522,30.1522,30.1446,30.1522,16900.0
2014-11-12 14:10:00,39.48,39.49,39.48,39.48,12900.0,30.1522,30.1598,30.1522,30.1522,12900.0
2014-11-12 14:15:00,39.48,39.49,39.47,39.48,17500.0,30.1522,30.1598,30.1446,30.1522,17500.0
2014-11-12 14:20:00,39.48,39.5,39.48,39.48,27700.0,30.1522,30.1675,30.1522,30.1522,27700.0
2014-11-12 14:25:00,39.48,39.5,39.48,39.5,54500.0,30.1522,30.1675,30.1522,30.1675,54500.0
2014-11-12 14:30:00,39.5,39.51,39.48,39.48,100500.0,30.1675,30.1751,30.1522,30.1522,100500.0
2014-11-12 14:35:00,39.48,39.48,39.46,39.47,45800.0,30.1522,30.1522,30.1369,30.1446,45800.0
2014-11-12 14:40:00,39.46,39.47,39.43,39.44,69300.0,30.1369,30.1446,30.114,30.1216,69300.0
2014-11-12 14:45:00,39.43,39.45,39.42,39.42,96200.0,30.114,30.1293,30.1064,30.1064,96200.0
2014-11-12 14:50:00,39.42,39.44,39.41,39.44,109700.0,30.1064,30.1216,30.0987,30.1216,109700.0
2014-11-12 14:55:00,39.44,39.45,39.42,39.43,41000.0,30.1216,30.1293,30.1064,30.114,41000.0
2014-11-12 15:00:00,39.42,39.45,39.41,39.44,121800.0,30.1064,30.1293,30.0987,30.1216,121800.0
2014-11-12 15:05:00,39.45,39.46,39.43,39.46,82800.0,30.1293,30.1369,30.114,30.1369,82800.0
2014-11-12 15:10:00,39.45,39.47,39.43,39.46,172900.0,30.1293,30.1446,30.114,30.1369,172900.0
2014-11-12 15:15:00,39.45,39.46,39.44,39.45,43000.0,30.1293,30.1369,30.1216,30.1293,43000.0
2014-11-12 15:20:00,39.45,39.46,39.44,39.45,58400.0,30.1293,30.1369,30.1216,30.1293,58400.0
2014-11-12 15:25:00,39.45,39.47,39.44,39.46,113700.0,30.1293,30.1446,30.1216,30.1369,113700.0
2014-11-12 15:30:00,39.46,39.5,39.46,39.48,138400.0,30.1369,30.1675,30.1369,30.1522,138400.0
2014-11-12 15:35:00,39.48,39.49,39.47,39.48,52900.0,30.1522,30.1598,30.1446,30.1522,52900.0
2014-11-12 15:40:00,39.48,39.5,39.48,39.49,108500.0,30.1522,30.1675,30.1522,30.1598,108500.0
2014-11-12 15:45:00,39.5,39.5,39.47,39.47,188300.0,30.1675,30.1675,30.1446,30.1446,188300.0
2014-11-12 15:50:00,39.47,39.48,39.43,39.43,400100.0,30.1446,30.1522,30.114,30.114,400100.0
2014-11-12 15:55:00,39.43,39.48,39.43,39.47,631100.0,30.114,30.1522,30.114,30.1446,631100.0
2014-11-13 09:30:00,39.8,39.8,39.73,39.75,312400.0,30.3966,30.3966,30.3431,30.3584,312400.0
2014-11-13 09:35:00,39.76,39.78,39.74,39.75,369800.0,30.366,30.3813,30.3508,30.3584,369800.0
2014-11-13 09:40:00,39.75,39.76,39.73,39.73,149200.0,30.3584,30.366,30.3431,30.3431,149200.0
2014-11-13 09:45:00,39.73,39.77,39.72,39.77,276300.0,30.3431,30.3737,30.3355,30.3737,276300.0
2014-11-13 09:50:00,39.77,39.79,39.74,39.76,151000.0,30.3737,30.389,30.3508,30.366,151000.0
2014-11-13 09:55:00,39.76,39.79,39.74,39.78,163200.0,30.366,30.389,30.3508,30.3813,163200.0
2014-11-13 10:00:00,39.79,39.79,39.75,39.76,107000.0,30.389,30.389,30.3584,30.366,107000.0
2014-11-13 10:05:00,39.75,39.77,39.75,39.76,51700.0,30.3584,30.3737,30.3584,30.366,51700.0
2014-11-13 10:10:00,39.75,39.76,39.73,39.76,85600.0,30.3584,30.366,30.3431,30.366,85600.0
2014-11-13 10:15:00,39.76,39.77,39.75,39.76,63200.0,30.366,30.3737,30.3584,30.366,63200.0
2014-11-13 10:20:00,39.75,39.78,39.73,39.77,100200.0,30.3584,30.3813,30.3431,30.3737,100200.0
2014-11-13 10:25:00,39.77,39.77,39.75,39.75,91200.0,30.3737,30.3737,30.3584,30.3584,91200.0
2014-11-13 10:30:00,39.76,39.77,39.75,39.75,51900.0,30.366,30.3737,30.3584,30.3584,51900.0
2014-11-13 10:35:00,39.75,39.77,39.74,39.77,211700.0,30.3584,30.3737,30.3508,30.3737,211700.0
2014-11-13 10:40:00,39.76,39.77,39.74,39.74,33800.0,30.366,30.3737,30.3508,30.3508,33800.0
2014-11-13 10:45:00,39.75,39.78,39.74,39.77,43400.0,30.3584,30.3813,30.3508,30.3737,43400.0
2014-11-13 10:50:00,39.78,39.79,39.77,39.77,32100.0,30.3813,30.389,30.3737,30.3737,32100.0
2014-11-13 10:55:00,39.77,39.78,39.75,39.75,45300.0,30.3737,30.3813,30.3584,30.3584,45300.0
2014-11-13 11:00:00,39.75,39.75,39.72,39.72,49600.0,30.3584,30.3584,30.3355,30.3355,49600.0
2014-11-13 11:05:00,39.72,39.73,39.7,39.7,46800.0,30.3355,30.3431,30.3202,30.3202,46800.0
2014-11-13 11:10:00,39.7,39.71,39.68,39.68,131900.0,30.3202,30.3279,30.3049,30.3049,131900.0
2014-11-13 11:15:00,39.69,39.7,39.67,39.69,110700.0,30.3126,30.3202,30.2973,30.3126,110700.0
2014-11-13 11:20:00,39.7,39.7,39.68,39.7,228300.0,30.3202,30.3202,30.3049,30.3202,228300.0
2014-11-13 11:25:00,39.7,39.7,39.66,39.67,180600.0,30.3202,30.3202,30.2897,30.2973,180600.0
2014-11-13 11:30:00,39.67,39.69,39.66,39.66,204600.0,30.2973,30.3126,30.2897,30.2897,204600.0
2014-11-13 11:35:00,39.66,39.66,39.64,39.65,254100.0,30.2897,30.2897,30.2744,30.282,254100.0
2014-11-13 11:40:00,39.64,39.66,39.63,39.63,151900.0,30.2744,30.2897,30.2668,30.2668,151900.0
2014-11-13 11:45:00,39.64,39.67,39.62,39.65,175600.0,30.2744,30.2973,30.2591,30.282,175600.0
2014-11-13 11:50:00,39.65,39.66,39.65,39.66,142700.0,30.282,30.2897,30.282,30.2897,142700.0
2014-11-13 11:55:00,39.67,39.68,39.66,39.67,74700.0,30.2973,30.3049,30.2897,30.2973,74700.0
2014-11-13 12:00:00,39.66,39.67,39.64,39.64,131900.0,30.2897,30.2973,30.2744,30.2744,131900.0
2014-11-13 12:05:00,39.64,39.65,39.61,39.65,106700.0,30.2744,30.282,30.2515,30.282,106700.0
2014-11-13 12:10:00,39.65,39.66,39.63,39.63,163500.0,30.282,30.2897,30.2668,30.2668,163500.0
2014-11-13 12:15:00,39.64,39.66,39.61,39.64,226600.0,30.2744,30.2897,30.2515,30.2744,226600.0
2014-11-13 12:20:00,39.64,39.65,39.63,39.63,85400.0,30.2744,30.282,30.2668,30.2668,85400.0
2014-11-13 12:25:00,39.63,39.69,39.63,39.67,136600.0,30.2668,30.3126,30.2668,30.2973,136600.0
2014-11-13 12:30:00,39.68,39.72,39.67,39.69,73100.0,30.3049,30.3355,30.2973,30.3126,73100.0
2014-11-13 12:35:00,39.69,39.71,39.68,39.69,54500.0,30.3126,30.3279,30.3049,30.3126,54500.0
2014-11-13 12:40:00,39.69,39.69,39.67,39.67,34200.0,30.3126,30.3126,30.2973,30.2973,34200.0
2014-11-13 12:45:00,39.67,39.68,39.66,39.66,20700.0,30.2973,30.3049,30.2897,30.2897,20700.0
2014-11-13 12:50:00,39.66,39.68,39.66,39.66,40800.0,30.2897,30.3049,30.2897,30.2897,40800.0
2014-11-13 12:55:00,39.66,39.66,39.64,39.64,41400.0,30.2897,30.2897,30.2744,30.2744,41400.0
2014-11-13 13:00:00,39.64,39.66,39.64,39.64,76900.0,30.2744,30.2897,30.2744,30.2744,76900.0
2014-11-13 13:05:00,39.65,39.65,39.61,39.63,92900.0,30.282,30.282,30.2515,30.2668,92900.0
2014-11-13 13:10:00,39.64,39.66,39.62,39.64,152100.0,30.2744,30.2897,30.2591,30.2744,152100.0
2014-11-13 13:15:00,39.64,39.66,39.64,39.64,51700.0,30.2744,30.2897,30.2744,30.2744,51700.0
2014-11-13 13:20:00,39.65,39.65,39.59,39.59,81400.0,30.282,30.282,30.2362,30.2362,81400.0
2014-11-13 13:25:00,39.59,39.61,39.58,39.61,162700.0,30.2362,30.2515,30.2286,30.2515,162700.0
2014-11-13 13:30:00,39.61,39.61,39.57,39.58,91400.0,30.2515,30.2515,30.2209,30.2286,91400.0
2014-11-13 13:35:00,39.57,39.59,39.56,39.59,80000.0,30.2209,30.2362,30.2133,30.2362,80000.0
2014-11-13 13:40:00,39.59,39.59,39.57,39.57,29100.0,30.2362,30.2362,30.2209,30.2209,29100.0
2014-11-13 13:45:00,39.57,39.6,39.56,39.6,147800.0,30.2209,30.2438,30.2133,30.2438,147800.0
2014-11-13 13:50:00,39.59,39.62,39.59,39.6,83600.0,30.2362,30.2591,30.2362,30.2438,83600.0
2014-11-13 13:55:00,39.6,39.6,39.58,39.59,43000.0,30.2438,30.2438,30.2286,30.2362,43000.0
2014-11-13 14:00:00,39.58,39.61,39.58,39.6,85200.0,30.2286,30.2515,30.2286,30.2438,85200.0
2014-11-13 14:05:00,39.6,39.61,39.57,39.59,123700.0,30.2438,30.2515,30.2209,30.2362,123700.0
2014-11-13 14:10:00,39.59,39.59,39.55,39.56,158900.0,30.2362,30.2362,30.2057,30.2133,158900.0
2014-11-13 14:15:00,39.56,39.57,39.53,39.56,194500.0,30.2133,30.2209,30.1904,30.2133,194500.0
2014-11-13 14:20:00,39.56,39.56,39.55,39.55,77400.0,30.2133,30.2133,30.2057,30.2057,77400.0
2014-11-13 14:25:00,39.55,39.59,39.55,39.58,138700.0,30.2057,30.2362,30.2057,30.2286,138700.0
2014-11-13 14:30:00,39.59,39.62,39.58,39.61,169800.0,30.2362,30.2591,30.2286,30.2515,169800.0
2014-11-13 14:35:00,39.6,39.61,39.59,39.61,81000.0,30.2438,30.2515,30.2362,30.2515,81000.0
2014-11-13 14:40:00,39.61,39.62,39.6,39.62,35600.0,30.2515,30.2591,30.2438,30.2591,35600.0
2014-11-13 14:45:00,39.62,39.65,39.62,39.64,73800.0,30.2591,30.282,30.2591,30.2744,73800.0
2014-11-13 14:50:00,39.65,39.65,39.63,39.64,58000.0,30.282,30.282,30.2668,30.2744,58000.0
2014-11-13 14:55:00,39.64,39.64,39.6,39.61,56100.0,30.2744,30.2744,30.2438,30.2515,56100.0
2014-11-13 15:00:00,39.6,39.64,39.6,39.63,142400.0,30.2438,30.2744,30.2438,30.2668,142400.0
2014-11-13 15:05:00,39.64,39.68,39.63,39.68,162600.0,30.2744,30.3049,30.2668,30.3049,162600.0
2014-11-13 15:10:00,39.67,39.68,39.65,39.66,139200.0,30.2973,30.3049,30.282,30.2897,139200.0
2014-11-13 15:15:00,39.67,39.7,39.65,39.68,229600.0,30.2973,30.3202,30.282,30.3049,229600.0
2014-11-13 15:20:00,39.68,39.7,39.67,39.69,114800.0,30.3049,30.3202,30.2973,30.3126,114800.0
2014-11-13 15:25:00,39.69,39.7,39.64,39.64,171200.0,30.3126,30.3202,30.2744,30.2744,171200.0
2014-11-13 15:30:00,39.64,39.71,39.64,39.71,207600.0,30.2744,30.3279,30.2744,30.3279,207600.0
2014-11-13 15:35:00,39.7,39.73,39.69,39.71,277300.0,30.3202,30.3431,30.3126,30.3279,277300.0
2014-11-13 15:40:00,39.72,39.76,39.71,39.75,195000.0,30.3355,30.366,30.3279,30.3584,195000.0
2014-11-13 15:45:00,39.75,39.77,39.69,39.74,552000.0,30.3584,30.3737,30.3126,30.3508,552000.0
2014-11-13 15:50:00,39.75,39.77,39.69,39.69,481700.0,30.3584,30.3737,30.3126,30.3126,481700.0
2014-11-13 15:55:00,39.69,39.71,39.64,39.71,917100.0,30.3126,30.3279,30.2744,30.3279,917100.0
2014-11-14 09:30:00,40.17,40.23,40.16,40.22,626500.0,30.6792,30.725,30.6715,30.7174,626500.0
2014-11-14 09:35:00,40.23,40.26,40.2,40.25,466800.0,30.725,30.7479,30.7021,30.7403,466800.0
2014-11-14 09:40:00,40.25,40.27,40.22,40.23,312900.0,30.7403,30.7555,30.7174,30.725,312900.0
2014-11-14 09:45:00,40.24,40.27,40.22,40.24,263300.0,30.7326,30.7555,30.7174,30.7326,263300.0
2014-11-14 09:50:00,40.23,40.26,40.2,40.22,201800.0,30.725,30.7479,30.7021,30.7174,201800.0
2014-11-14 09:55:00,40.22,40.24,40.19,40.2,176500.0,30.7174,30.7326,30.6944,30.7021,176500.0
2014-11-14 10:00:00,40.2,40.27,40.19,40.27,367900.0,30.7021,30.7555,30.6944,30.7555,367900.0
2014-11-14 10:05:00,40.27,40.3,40.25,40.29,403400.0,30.7555,30.7785,30.7403,30.7708,403400.0
2014-11-14 10:10:00,40.28,40.33,40.27,40.32,424500.0,30.7632,30.8014,30.7555,30.7937,424500.0
2014-11-14 10:15:00,40.32,40.33,40.26,40.29,248300.0,30.7937,30.8014,30.7479,30.7708,248300.0
2014-11-14 10:20:00,40.29,40.3,40.27,40.3,149200.0,30.7708,30.7785,30.7555,30.7785,149200.0
2014-11-14 10:25:00,40.3,40.31,40.25,40.26,151000.0,30.7785,30.7861,30.7403,30.7479,151000.0
2014-11-14 10:30:00,40.26,40.27,40.18,40.18,1586400.0,30.7479,30.7555,30.6868,30.6868,1586400.0
2014-11-14 10:35:00,40.18,40.23,40.14,40.2,1925000.0,30.6868,30.725,30.6563,30.7021,1925000.0
2014-11-14 10:40:00,40.19,40.22,40.18,40.2,213900.0,30.6944,30.7174,30.6868,30.7021,213900.0
2014-11-14 10:45:00,40.2,40.24,40.2,40.24,83200.0,30.7021,30.7326,30.7021,30.7326,83200.0
2014-11-14 10:50:00,40.24,40.25,40.22,40.22,52400.0,30.7326,30.7403,30.7174,30.7174,52400.0
2014-11-14 10:55:00,40.22,40.23,40.19,40.2,115000.0,30.7174,30.725,30.6944,30.7021,115000.0
2014-11-14 11:00:00,40.2,40.21,40.16,40.17,144100.0,30.7021,30.7097,30.6715,30.6792,144100.0
2014-11-14 11:05:00,40.16,40.18,40.11,40.12,178500.0,30.6715,30.6868,30.6333,30.641,178500.0
2014-11-14 11:10:00,40.12,40.14,40.09,40.12,161000.0,30.641,30.6563,30.6181,30.641,161000.0
2014-11-14 11:15:00,40.12,40.15,40.11,40.15,104300.0,30.641,30.6639,30.6333,30.6639,104300.0
2014-11-14 11:20:00,40.15,40.19,40.15,40.19,111800.0,30.6639,30.6944,30.6639,30.6944,111800.0
2014-11-14 11:25:00,40.18,40.2,40.18,40.18,96600.0,30.6868,30.7021,30.6868,30.6868,96600.0
2014-11-14 11:30:00,40.18,40.2,40.16,40.19,71700.0,30.6868,30.7021,30.6715,30.6944,71700.0
2014-11-14 11:35:00,40.19,40.2,40.16,40.2,95600.0,30.6944,30.7021,30.6715,30.7021,95600.0
2014-11-14 11:40:00,40.2,40.2,40.16,40.16,137800.0,30.7021,30.7021,30.6715,30.6715,137800.0
2014-11-14 11:45:00,40.16,40.18,40.16,40.18,46900.0,30.6715,30.6868,30.6715,30.6868,46900.0
2014-11-14 11:50:00,40.18,40.21,40.17,40.2,132900.0,30.6868,30.7097,30.6792,30.7021,132900.0
2014-11-14 11:55:00,40.21,40.22,40.2,40.2,134100.0,30.7097,30.7174,30.7021,30.7021,134100.0
2014-11-14 12:00:00,40.2,40.24,40.2,40.24,197400.0,30.7021,30.7326,30.7021,30.7326,197400.0
2014-11-14 12:05:00,40.24,40.25,40.23,40.24,128400.0,30.7326,30.7403,30.725,30.7326,128400.0
2014-11-14 12:10:00,40.24,40.26,40.23,40.26,91700.0,30.7326,30.7479,30.725,30.7479,91700.0
2014-11-14 12:15:00,40.26,40.28,40.25,40.27,118900.0,30.7479,30.7632,30.7403,30.7555,118900.0
2014-11-14 12:20:00,40.26,40.28,40.25,40.27,59700.0,30.7479,30.7632,30.7403,30.7555,59700.0
2014-11-14 12:25:00,40.26,40.33,40.26,40.31,352100.0,30.7479,30.8014,30.7479,30.7861,352100.0
2014-11-14 12:30:00,40.31,40.34,40.31,40.34,335300.0,30.7861,30.809,30.7861,30.809,335300.0
2014-11-14 12:35:00,40.34,40.37,40.34,40.37,200700.0,30.809,30.8319,30.809,30.8319,200700.0
2014-11-14 12:40:00,40.37,40.38,40.36,40.37,33400.0,30.8319,30.8396,30.8243,30.8319,33400.0
2014-11-14 12:45:00,40.37,40.38,40.36,40.38,386000.0,30.8319,30.8396,30.8243,30.8396,386000.0
2014-11-14 12:50:00,40.38,40.38,40.36,40.38,100400.0,30.8396,30.8396,30.8243,30.8396,100400.0
2014-11-14 12:55:00,40.38,40.38,40.35,40.36,102100.0,30.8396,30.8396,30.8166,30.8243,102100.0
2014-11-14 13:00:00,40.35,40.37,40.35,40.37,86900.0,30.8166,30.8319,30.8166,30.8319,86900.0
2014-11-14 13:05:00,40.36,40.38,40.36,40.37,80200.0,30.8243,30.8396,30.8243,30.8319,80200.0
2014-11-14 13:10:00,40.37,40.39,40.37,40.38,142000.0,30.8319,30.8472,30.8319,30.8396,142000.0
2014-11-14 13:15:00,40.38,40.41,40.37,40.41,173400.0,30.8396,30.8625,30.8319,30.8625,173400.0
2014-11-14 13:20:00,40.4,40.47,40.4,40.44,399200.0,30.8548,30.9083,30.8548,30.8854,399200.0
2014-11-14 13:25:00,40.44,40.45,40.43,40.44,172800.0,30.8854,30.893,30.8777,30.8854,172800.0
2014-11-14 13:30:00,40.43,40.45,40.4,40.42,220900.0,30.8777,30.893,30.8548,30.8701,220900.0
2014-11-14 13:35:00,40.43,40.45,40.41,40.44,205500.0,30.8777,30.893,30.8625,30.8854,205500.0
2014-11-14 13:40:00,40.45,40.46,40.41,40.43,269100.0,30.893,30.9007,30.8625,30.8777,269100.0
2014-11-14 13:45:00,40.43,40.44,40.41,40.42,161800.0,30.8777,30.8854,30.8625,30.8701,161800.0
2014-11-14 13:50:00,40.42,40.43,40.41,40.43,79400.0,30.8701,30.8777,30.8625,30.8777,79400.0
2014-11-14 13:55:00,40.43,40.43,40.39,40.4,151800.0,30.8777,30.8777,30.8472,30.8548,151800.0
2014-11-14 14:00:00,40.4,40.41,40.39,40.4,92800.0,30.8548,30.8625,30.8472,30.8548,92800.0
2014-11-14 14:05:00,40.39,40.43,40.39,40.43,82500.0,30.8472,30.8777,30.8472,30.8777,82500.0
2014-11-14 14:10:00,40.43,40.44,40.41,40.44,383900.0,30.8777,30.8854,30.8625,30.8854,383900.0
2014-11-14 14:15:00,40.44,40.45,40.43,40.44,251500.0,30.8854,30.893,30.8777,30.8854,251500.0
2014-11-14 14:20:00,40.43,40.44,40.41,40.43,98200.0,30.8777,30.8854,30.8625,30.8777,98200.0
2014-11-14 14:25:00,40.43,40.45,40.42,40.44,52700.0,30.8777,30.893,30.8701,30.8854,52700.0
2014-11-14 14:30:00,40.44,40.45,40.43,40.44,115500.0,30.8854,30.893,30.8777,30.8854,115500.0
2014-11-14 14:35:00,40.43,40.44,40.42,40.43,118500.0,30.8777,30.8854,30.8701,30.8777,118500.0
2014-11-14 14:40:00,40.43,40.45,40.43,40.45,199100.0,30.8777,30.893,30.8777,30.893,199100.0
2014-11-14 14:45:00,40.45,40.46,40.43,40.44,283800.0,30.893,30.9007,30.8777,30.8854,283800.0
2014-11-14 14:50:00,40.43,40.45,40.38,40.39,1220700.0,30.8777,30.893,30.8396,30.8472,1220700.0
2014-11-14 14:55:00,40.39,40.4,40.35,40.38,338000.0,30.8472,30.8548,30.8166,30.8396,338000.0
2014-11-14 15:00:00,40.38,40.39,40.36,40.38,227900.0,30.8396,30.8472,30.8243,30.8396,227900.0
2014-11-14 15:05:00,40.37,40.39,40.36,40.37,265600.0,30.8319,30.8472,30.8243,30.8319,265600.0
2014-11-14 15:10:00,40.37,40.38,40.34,40.34,405400.0,30.8319,30.8396,30.809,30.809,405400.0
2014-11-14 15:15:00,40.34,40.34,40.3,40.33,1229300.0,30.809,30.809,30.7785,30.8014,1229300.0
2014-11-14 15:20:00,40.34,40.37,40.33,40.36,226500.0,30.809,30.8319,30.8014,30.8243,226500.0
2014-11-14 15:25:00,40.36,40.36,40.35,40.36,53000.0,30.8243,30.8243,30.8166,30.8243,53000.0
2014-11-14 15:30:00,40.35,40.4,40.35,40.4,118000.0,30.8166,30.8548,30.8166,30.8548,118000.0
2014-11-14 15:35:00,40.39,40.42,40.39,40.41,189000.0,30.8472,30.8701,30.8472,30.8625,189000.0
2014-11-14 15:40:00,40.41,40.41,40.39,40.39,63800.0,30.8625,30.8625,30.8472,30.8472,63800.0
2014-11-14 15:45:00,40.4,40.41,40.38,40.39,367000.0,30.8548,30.8625,30.8396,30.8472,367000.0
2014-11-14 15:50:00,40.38,40.45,40.38,40.43,550800.0,30.8396,30.893,30.8396,30.8777,550800.0
2014-11-14 15:55:00,40.44,40.47,40.43,40.45,2019600.0,30.8854,30.9083,30.8777,30.893,2019600.0
2014-11-17 09:30:00,39.28,39.28,39.14,39.18,1145400.0,29.9994,29.9994,29.8925,29.9231,1145400.0
2014-11-17 09:35:00,39.19,39.23,39.17,39.22,681000.0,29.9307,29.9613,29.9154,29.9536,681000.0
2014-11-17 09:40:00,39.22,39.25,39.21,39.25,650000.0,29.9536,29.9765,29.946,29.9765,650000.0
2014-11-17 09:45:00,39.25,39.25,39.22,39.22,301500.0,29.9765,29.9765,29.9536,29.9536,301500.0
2014-11-17 09:50:00,39.23,39.24,39.21,39.23,219200.0,29.9613,29.9689,29.946,29.9613,219200.0
2014-11-17 09:55:00,39.23,39.25,39.2,39.23,309700.0,29.9613,29.9765,29.9384,29.9613,309700.0
2014-11-17 10:00:00,39.24,39.28,39.23,39.24,441500.0,29.9689,29.9994,29.9613,29.9689,441500.0
2014-11-17 10:05:00,39.24,39.26,39.23,39.23,150600.0,29.9689,29.9842,29.9613,29.9613,150600.0
2014-11-17 10:10:00,39.23,39.26,39.22,39.25,337800.0,29.9613,29.9842,29.9536,29.9765,337800.0
2014-11-17 10:15:00,39.25,39.27,39.24,39.27,138100.0,29.9765,29.9918,29.9689,29.9918,138100.0
2014-11-17 10:20:00,39.26,39.29,39.24,39.28,234500.0,29.9842,30.0071,29.9689,29.9994,234500.0
2014-11-17 10:25:00,39.28,39.31,39.27,39.29,323000.0,29.9994,30.0224,29.9918,30.0071,323000.0
2014-11-17 10:30:00,39.29,39.31,39.27,39.28,348200.0,30.0071,30.0224,29.9918,29.9994,348200.0
2014-11-17 10:35:00,39.28,39.28,39.26,39.27,189100.0,29.9994,29.9994,29.9842,29.9918,189100.0
2014-11-17 10:40:00,39.27,39.28,39.25,39.27,159100.0,29.9918,29.9994,29.9765,29.9918,159100.0
2014-11-17 10:45:00,39.28,39.3,39.27,39.29,202500.0,29.9994,30.0147,29.9918,30.0071,202500.0
2014-11-17 10:50:00,39.29,39.3,39.27,39.29,136100.0,30.0071,30.0147,29.9918,30.0071,136100.0
2014-11-17 10:55:00,39.29,39.31,39.28,39.31,112800.0,30.0071,30.0224,29.9994,30.0224,112800.0
2014-11-17 11:00:00,39.31,39.31,39.27,39.27,210400.0,30.0224,30.0224,29.9918,29.9918,210400.0
2014-11-17 11:05:00,39.27,39.3,39.27,39.28,125000.0,29.9918,30.0147,29.9918,29.9994,125000.0
2014-11-17 11:10:00,39.27,39.3,39.27,39.29,63000.0,29.9918,30.0147,29.9918,30.0071,63000.0
2014-11-17 11:15:00,39.28,39.32,39.28,39.32,161000.0,29.9994,30.03,29.9994,30.03,161000.0
2014-11-17 11:20:00,39.32,39.33,39.3,39.31,93300.0,30.03,30.0376,30.0147,30.0224,93300.0
2014-11-17 11:25:00,39.3,39.3,39.27,39.28,204500.0,30.0147,30.0147,29.9918,29.9994,204500.0
2014-11-17 11:30:00,39.27,39.3,39.26,39.27,231100.0,29.9918,30.0147,29.9842,29.9918,231100.0
2014-11-17 11:35:00,39.28,39.31,39.28,39.29,87600.0,29.9994,30.0224,29.9994,30.0071,87600.0
2014-11-17 11:40:00,39.29,39.31,39.27,39.31,102300.0,30.0071,30.0224,29.9918,30.0224,102300.0
2014-11-17 11:45:00,39.31,39.31,39.29,39.29,39500.0,30.0224,30.0224,30.0071,30.0071,39500.0
2014-11-17 11:50:00,39.29,39.3,39.27,39.3,99200.0,30.0071,30.0147,29.9918,30.0147,99200.0
2014-11-17 11:55:00,39.29,39.3,39.27,39.29,91400.0,30.0071,30.0147,29.9918,30.0071,91400.0
2014-11-17 12:00:00,39.28,39.3,39.26,39.27,82400.0,29.9994,30.0147,29.9842,29.9918,82400.0
2014-11-17 12:05:00,39.26,39.27,39.25,39.25,59100.0,29.9842,29.9918,29.9765,29.9765,59100.0
2014-11-17 12:10:00,39.26,39.29,39.26,39.28,20800.0,29.9842,30.0071,29.9842,29.9994,20800.0
2014-11-17 12:15:00,39.29,39.3,39.28,39.28,43200.0,30.0071,30.0147,29.9994,29.9994,43200.0
2014-11-17 12:20:00,39.28,39.29,39.28,39.28,23200.0,29.9994,30.0071,29.9994,29.9994,23200.0
2014-11-17 12:25:00,39.28,39.29,39.27,39.27,34300.0,29.9994,30.0071,29.9918,29.9918,34300.0
2014-11-17 12:30:00,39.27,39.27,39.26,39.27,40100.0,29.9918,29.9918,29.9842,29.9918,40100.0
2014-11-17 12:35:00,39.26,39.27,39.25,39.25,28000.0,29.9842,29.9918,29.9765,29.9765,28000.0
2014-11-17 12:40:00,39.26,39.29,39.26,39.28,35000.0,29.9842,30.0071,29.9842,29.9994,35000.0
2014-11-17 12:45:00,39.28,39.29,39.27,39.28,36100.0,29.9994,30.0071,29.9918,29.9994,36100.0
2014-11-17 12:50:00,39.28,39.29,39.27,39.29,85900.0,29.9994,30.0071,29.9918,30.0071,85900.0
2014-11-17 12:55:00,39.29,39.29,39.25,39.25,93400.0,30.0071,30.0071,29.9765,29.9765,93400.0
2014-11-17 13:00:00,39.25,39.27,39.25,39.27,41800.0,29.9765,29.9918,29.9765,29.9918,41800.0
2014-11-17 13:05:00,39.26,39.29,39.26,39.29,101200.0,29.9842,30.0071,29.9842,30.0071,101200.0
2014-11-17 13:10:00,39.28,39.29,39.28,39.28,18400.0,29.9994,30.0071,29.9994,29.9994,18400.0
2014-11-17 13:15:00,39.28,39.3,39.28,39.3,73700.0,29.9994,30.0147,29.9994,30.0147,73700.0
2014-11-17 13:20:00,39.3,39.3,39.27,39.3,139200.0,30.0147,30.0147,29.9918,30.0147,139200.0
2014-11-17 13:25:00,39.3,39.3,39.28,39.29,30000.0,30.0147,30.0147,29.9994,30.0071,30000.0
2014-11-17 13:30:00,39.3,39.32,39.3,39.32,80300.0,30.0147,30.03,30.0147,30.03,80300.0
2014-11-17 13:35:00,39.32,39.32,39.3,39.3,19400.0,30.03,30.03,30.0147,30.0147,19400.0
2014-11-17 13:40:00,39.3,39.31,39.3,39.3,24300.0,30.0147,30.0224,30.0147,30.0147,24300.0
2014-11-17 13:45:00,39.3,39.3,39.27,39.27,65500.0,30.0147,30.0147,29.9918,29.9918,65500.0
2014-11-17 13:50:00,39.27,39.32,39.27,39.3,52300.0,29.9918,30.03,29.9918,30.0147,52300.0
2014-11-17 13:55:00,39.3,39.31,39.3,39.31,15100.0,30.0147,30.0224,30.0147,30.0224,15100.0
2014-11-17 14:00:00,39.31,39.31,39.29,39.3,70400.0,30.0224,30.0224,30.0071,30.0147,70400.0
2014-11-17 14:05:00,39.3,39.32,39.3,39.3,30500.0,30.0147,30.03,30.0147,30.0147,30500.0
2014-11-17 14:10:00,39.31,39.32,39.3,39.31,56700.0,30.0224,30.03,30.0147,30.0224,56700.0
2014-11-17 14:15:00,39.31,39.32,39.3,39.31,158900.0,30.0224,30.03,30.0147,30.0224,158900.0
2014-11-17 14:20:00,39.32,39.32,39.29,39.29,100100.0,30.03,30.03,30.0071,30.0071,100100.0
2014-11-17 14:25:00,39.29,39.3,39.29,39.29,15000.0,30.0071,30.0147,30.0071,30.0071,15000.0
2014-11-17 14:30:00,39.29,39.3,39.29,39.3,39300.0,30.0071,30.0147,30.0071,30.0147,39300.0
2014-11-17 14:35:00,39.3,39.32,39.29,39.3,71400.0,30.0147,30.03,30.0071,30.0147,71400.0
2014-11-17 14:40:00,39.3,39.31,39.3,39.3,13700.0,30.0147,30.0224,30.0147,30.0147,13700.0
2014-11-17 14:45:00,39.3,39.31,39.29,39.3,76700.0,30.0147,30.0224,30.0071,30.0147,76700.0
2014-11-17 14:50:00,39.29,39.3,39.29,39.3,23000.0,30.0071,30.0147,30.0071,30.0147,23000.0
2014-11-17 14:55:00,39.3,39.32,39.3,39.31,102200.0,30.0147,30.03,30.0147,30.0224,102200.0
2014-11-17 15:00:00,39.31,39.32,39.3,39.3,39100.0,30.0224,30.03,30.0147,30.0147,39100.0
2014-11-17 15:05:00,39.3,39.32,39.29,39.31,108200.0,30.0147,30.03,30.0071,30.0224,108200.0
2014-11-17 15:10:00,39.31,39.32,39.29,39.29,92800.0,30.0224,30.03,30.0071,30.0071,92800.0
2014-11-17 15:15:00,39.3,39.3,39.28,39.28,116700.0,30.0147,30.0147,29.9994,29.9994,116700.0
2014-11-17 15:20:00,39.28,39.3,39.27,39.29,100400.0,29.9994,30.0147,29.9918,30.0071,100400.0
2014-11-17 15:25:00,39.29,39.29,39.27,39.27,88800.0,30.0071,30.0071,29.9918,29.9918,88800.0
2014-11-17 15:30:00,39.27,39.28,39.26,39.27,113600.0,29.9918,29.9994,29.9842,29.9918,113600.0
2014-11-17 15:35:00,39.26,39.28,39.25,39.27,246200.0,29.9842,29.9994,29.9765,29.9918,246200.0
2014-11-17 15:40:00,39.27,39.28,39.24,39.24,162200.0,29.9918,29.9994,29.9689,29.9689,162200.0
2014-11-17 15:45:00,39.24,39.27,39.23,39.27,350100.0,29.9689,29.9918,29.9613,29.9918,350100.0
2014-11-17 15:50:00,39.27,39.27,39.21,39.21,716800.0,29.9918,29.9918,29.946,29.946,716800.0
2014-11-17 15:55:00,39.22,39.29,39.21,39.27,1631500.0,29.9536,30.0071,29.946,29.9918,1631500.0
2014-11-18 09:30:00,38.76,38.79,38.71,38.74,659700.0,29.6023,29.6252,29.5641,29.587,659700.0
2014-11-18 09:35:00,38.74,38.76,38.73,38.74,172400.0,29.587,29.6023,29.5794,29.587,172400.0
2014-11-18 09:40:00,38.73,38.79,38.73,38.79,342500.0,29.5794,29.6252,29.5794,29.6252,342500.0
2014-11-18 09:45:00,38.79,38.79,38.75,38.77,353200.0,29.6252,29.6252,29.5947,29.6099,353200.0
2014-11-18 09:50:00,38.77,38.78,38.72,38.76,400400.0,29.6099,29.6176,29.5718,29.6023,400400.0
2014-11-18 09:55:00,38.76,38.78,38.75,38.77,221300.0,29.6023,29.6176,29.5947,29.6099,221300.0
2014-11-18 10:00:00,38.77,38.79,38.76,38.78,270700.0,29.6099,29.6252,29.6023,29.6176,270700.0
2014-11-18 10:05:00,38.78,38.82,38.78,38.81,261400.0,29.6176,29.6481,29.6176,29.6405,261400.0
2014-11-18 10:10:00,38.81,38.82,38.79,38.8,179000.0,29.6405,29.6481,29.6252,29.6329,179000.0
2014-11-18 10:15:00,38.8,38.8,38.78,38.8,182000.0,29.6329,29.6329,29.6176,29.6329,182000.0
2014-11-18 10:20:00,38.8,38.82,38.79,38.82,383400.0,29.6329,29.6481,29.6252,29.6481,383400.0
2014-11-18 10:25:00,38.81,38.82,38.79,38.8,93500.0,29.6405,29.6481,29.6252,29.6329,93500.0
2014-11-18 10:30:00,38.8,38.85,38.77,38.78,645100.0,29.6329,29.671,29.6099,29.6176,645100.0
2014-11-18 10:35:00,38.79,38.79,38.74,38.77,254800.0,29.6252,29.6252,29.587,29.6099,254800.0
2014-11-18 10:40:00,38.77,38.77,38.75,38.75,104000.0,29.6099,29.6099,29.5947,29.5947,104000.0
2014-11-18 10:45:00,38.76,38.77,38.74,38.75,172500.0,29.6023,29.6099,29.587,29.5947,172500.0
2014-11-18 10:50:00,38.76,38.76,38.74,38.76,27200.0,29.6023,29.6023,29.587,29.6023,27200.0
2014-11-18 10:55:00,38.75,38.78,38.75,38.77,38900.0,29.5947,29.6176,29.5947,29.6099,38900.0
2014-11-18 11:00:00,38.78,38.83,38.77,38.82,311600.0,29.6176,29.6558,29.6099,29.6481,311600.0
2014-11-18 11:05:00,38.82,38.85,38.82,38.84,77600.0,29.6481,29.671,29.6481,29.6634,77600.0
2014-11-18 11:10:00,38.84,38.85,38.81,38.82,97800.0,29.6634,29.671,29.6405,29.6481,97800.0
2014-11-18 11:15:00,38.82,38.82,38.78,38.79,163800.0,29.6481,29.6481,29.6176,29.6252,163800.0
2014-11-18 11:20:00,38.79,38.79,38.75,38.76,191100.0,29.6252,29.6252,29.5947,29.6023,191100.0
2014-11-18 11:25:00,38.75,38.76,38.73,38.74,298200.0,29.5947,29.6023,29.5794,29.587,298200.0
2014-11-18 11:30:00,38.73,38.74,38.72,38.73,104400.0,29.5794,29.587,29.5718,29.5794,104400.0
2014-11-18 11:35:00,38.73,38.79,38.73,38.79,169500.0,29.5794,29.6252,29.5794,29.6252,169500.0
2014-11-18 11:40:00,38.79,38.79,38.77,38.77,36100.0,29.6252,29.6252,29.6099,29.6099,36100.0
2014-11-18 11:45:00,38.77,38.79,38.77,38.79,24700.0,29.6099,29.6252,29.6099,29.6252,24700.0
2014-11-18 11:50:00,38.79,38.79,38.78,38.78,19300.0,29.6252,29.6252,29.6176,29.6176,19300.0
2014-11-18 11:55:00,38.79,38.79,38.77,38.78,37000.0,29.6252,29.6252,29.6099,29.6176,37000.0
2014-11-18 12:00:00,38.78,38.79,38.77,38.77,30400.0,29.6176,29.6252,29.6099,29.6099,30400.0
2014-11-18 12:05:00,38.77,38.78,38.75,38.77,132700.0,29.6099,29.6176,29.5947,29.6099,132700.0
2014-11-18 12:10:00,38.77,38.79,38.76,38.79,48500.0,29.6099,29.6252,29.6023,29.6252,48500.0
2014-11-18 12:15:00,38.78,38.8,38.78,38.8,24600.0,29.6176,29.6329,29.6176,29.6329,24600.0
2014-11-18 12:20:00,38.8,38.8,38.79,38.8,47700.0,29.6329,29.6329,29.6252,29.6329,47700.0
2014-11-18 12:25:00,38.8,38.8,38.79,38.8,21700.0,29.6329,29.6329,29.6252,29.6329,21700.0
2014-11-18 12:30:00,38.8,38.8,38.79,38.8,18600.0,29.6329,29.6329,29.6252,29.6329,18600.0
2014-11-18 12:35:00,38.8,38.8,38.79,38.8,14300.0,29.6329,29.6329,29.6252,29.6329,14300.0
2014-11-18 12:40:00,38.8,38.82,38.79,38.82,105100.0,29.6329,29.6481,29.6252,29.6481,105100.0
2014-11-18 12:45:00,38.82,38.82,38.81,38.82,25000.0,29.6481,29.6481,29.6405,29.6481,25000.0
2014-11-18 12:50:00,38.82,38.82,38.8,38.81,56200.0,29.6481,29.6481,29.6329,29.6405,56200.0
2014-11-18 12:55:00,38.82,38.83,38.81,38.83,29400.0,29.6481,29.6558,29.6405,29.6558,29400.0
2014-11-18 13:00:00,38.82,38.83,38.8,38.8,109600.0,29.6481,29.6558,29.6329,29.6329,109600.0
2014-11-18 13:05:00,38.8,38.82,38.8,38.82,27000.0,29.6329,29.6481,29.6329,29.6481,27000.0
2014-11-18 13:10:00,38.82,38.83,38.8,38.81,31800.0,29.6481,29.6558,29.6329,29.6405,31800.0
2014-11-18 13:15:00,38.81,38.82,38.81,38.82,11200.0,29.6405,29.6481,29.6405,29.6481,11200.0
2014-11-18 13:20:00,38.81,38.84,38.81,38.83,43100.0,29.6405,29.6634,29.6405,29.6558,43100.0
2014-11-18 13:25:00,38.82,38.83,38.82,38.83,59600.0,29.6481,29.6558,29.6481,29.6558,59600.0
2014-11-18 13:30:00,38.83,38.83,38.81,38.81,32500.0,29.6558,29.6558,29.6405,29.6405,32500.0
2014-11-18 13:35:00,38.81,38.82,38.8,38.8,37400.0,29.6405,29.6481,29.6329,29.6329,37400.0
2014-11-18 13:40:00,38.8,38.81,38.79,38.8,20100.0,29.6329,29.6405,29.6252,29.6329,20100.0
2014-11-18 13:45:00,38.79,38.8,38.79,38.79,33200.0,29.6252,29.6329,29.6252,29.6252,33200.0
2014-11-18 13:50:00,38.79,38.81,38.79,38.8,35400.0,29.6252,29.6405,29.6252,29.6329,35400.0
2014-11-18 13:55:00,38.79,38.82,38.79,38.82,97300.0,29.6252,29.6481,29.6252,29.6481,97300.0
2014-11-18 14:00:00,38.82,38.84,38.81,38.83,32600.0,29.6481,29.6634,29.6405,29.6558,32600.0
2014-11-18 14:05:00,38.84,38.84,38.83,38.84,23900.0,29.6634,29.6634,29.6558,29.6634,23900.0
2014-11-18 14:10:00,38.84,38.84,38.83,38.84,17400.0,29.6634,29.6634,29.6558,29.6634,17400.0
2014-11-18 14:15:00,38.84,38.84,38.83,38.84,66600.0,29.6634,29.6634,29.6558,29.6634,66600.0
2014-11-18 14:20:00,38.84,38.84,38.83,38.84,13900.0,29.6634,29.6634,29.6558,29.6634,13900.0
2014-11-18 14:25:00,38.83,38.85,38.83,38.85,117900.0,29.6558,29.671,29.6558,29.671,117900.0
2014-11-18 14:30:00,38.84,38.85,38.84,38.84,17200.0,29.6634,29.671,29.6634,29.6634,17200.0
2014-11-18 14:35:00,38.84,38.87,38.84,38.84,124200.0,29.6634,29.6863,29.6634,29.6634,124200.0
2014-11-18 14:40:00,38.84,38.85,38.83,38.84,17100.0,29.6634,29.671,29.6558,29.6634,17100.0
2014-11-18 14:45:00,38.83,38.84,38.82,38.83,31300.0,29.6558,29.6634,29.6481,29.6558,31300.0
2014-11-18 14:50:00,38.82,38.83,38.82,38.82,31200.0,29.6481,29.6558,29.6481,29.6481,31200.0
2014-11-18 14:55:00,38.82,38.83,38.81,38.83,64900.0,29.6481,29.6558,29.6405,29.6558,64900.0
2014-11-18 15:00:00,38.83,38.84,38.82,38.84,59900.0,29.6558,29.6634,29.6481,29.6634,59900.0
2014-11-18 15:05:00,38.84,38.84,38.83,38.84,25000.0,29.6634,29.6634,29.6558,29.6634,25000.0
2014-11-18 15:10:00,38.84,38.84,38.83,38.84,97400.0,29.6634,29.6634,29.6558,29.6634,97400.0
2014-11-18 15:15:00,38.83,38.84,38.83,38.84,145900.0,29.6558,29.6634,29.6558,29.6634,145900.0
2014-11-18 15:20:00,38.84,38.84,38.83,38.84,65100.0,29.6634,29.6634,29.6558,29.6634,65100.0
2014-11-18 15:25:00,38.83,38.85,38.83,38.84,107600.0,29.6558,29.671,29.6558,29.6634,107600.0
2014-11-18 15:30:00,38.84,38.85,38.82,38.83,177800.0,29.6634,29.671,29.6481,29.6558,177800.0
2014-11-18 15:35:00,38.83,38.84,38.82,38.83,197000.0,29.6558,29.6634,29.6481,29.6558,197000.0
2014-11-18 15:40:00,38.83,38.83,38.81,38.82,312500.0,29.6558,29.6558,29.6405,29.6481,312500.0
2014-11-18 15:45:00,38.81,38.82,38.81,38.81,196400.0,29.6405,29.6481,29.6405,29.6405,196400.0
2014-11-18 15:50:00,38.81,38.82,38.8,38.81,596300.0,29.6405,29.6481,29.6329,29.6405,596300.0
2014-11-18 15:55:00,38.82,38.83,38.81,38.81,934400.0,29.6481,29.6558,29.6405,29.6405,934400.0
2014-11-19 09:30:00,38.51,38.55,38.45,38.47,564300.0,29.4114,29.4419,29.3656,29.3808,564300.0
2014-11-19 09:35:00,38.48,38.54,38.46,38.52,533100.0,29.3885,29.4343,29.3732,29.419,533100.0
2014-11-19 09:40:00,38.52,38.53,38.49,38.51,346200.0,29.419,29.4266,29.3961,29.4114,346200.0
2014-11-19 09:45:00,38.51,38.53,38.48,38.49,236000.0,29.4114,29.4266,29.3885,29.3961,236000.0
2014-11-19 09:50:00,38.49,38.51,38.46,38.48,218400.0,29.3961,29.4114,29.3732,29.3885,218400.0
2014-11-19 09:55:00,38.48,38.48,38.45,38.46,383400.0,29.3885,29.3885,29.3656,29.3732,383400.0
2014-11-19 10:00:00,38.46,38.48,38.44,38.45,408400.0,29.3732,29.3885,29.3579,29.3656,408400.0
2014-11-19 10:05:00,38.45,38.49,38.43,38.48,534300.0,29.3656,29.3961,29.3503,29.3885,534300.0
2014-11-19 10:10:00,38.48,38.49,38.46,38.49,119000.0,29.3885,29.3961,29.3732,29.3961,119000.0
2014-11-19 10:15:00,38.48,38.52,38.47,38.5,610500.0,29.3885,29.419,29.3808,29.4037,610500.0
2014-11-19 10:20:00,38.51,38.51,38.48,38.49,137100.0,29.4114,29.4114,29.3885,29.3961,137100.0
2014-11-19 10:25:00,38.5,38.51,38.48,38.48,84800.0,29.4037,29.4114,29.3885,29.3885,84800.0
2014-11-19 10:30:00,38.48,38.51,38.47,38.47,105500.0,29.3885,29.4114,29.3808,29.3808,105500.0
2014-11-19 10:35:00,38.47,38.48,38.43,38.44,201500.0,29.3808,29.3885,29.3503,29.3579,201500.0
2014-11-19 10:40:00,38.43,38.46,38.42,38.45,266900.0,29.3503,29.3732,29.3426,29.3656,266900.0
2014-11-19 10:45:00,38.45,38.46,38.45,38.45,151700.0,29.3656,29.3732,29.3656,29.3656,151700.0
2014-11-19 10:50:00,38.46,38.5,38.45,38.5,201400.0,29.3732,29.4037,29.3656,29.4037,201400.0
2014-11-19 10:55:00,38.49,38.5,38.46,38.46,67400.0,29.3961,29.4037,29.3732,29.3732,67400.0
2014-11-19 11:00:00,38.46,38.48,38.45,38.47,148700.0,29.3732,29.3885,29.3656,29.3808,148700.0
2014-11-19 11:05:00,38.47,38.52,38.46,38.52,135900.0,29.3808,29.419,29.3732,29.419,135900.0
2014-11-19 11:10:00,38.51,38.52,38.5,38.51,58000.0,29.4114,29.419,29.4037,29.4114,58000.0
2014-11-19 11:15:00,38.51,38.53,38.51,38.52,52500.0,29.4114,29.4266,29.4114,29.419,52500.0
2014-11-19 11:20:00,38.53,38.59,38.52,38.58,314800.0,29.4266,29.4725,29.419,29.4648,314800.0
2014-11-19 11:25:00,38.58,38.58,38.55,38.55,86300.0,29.4648,29.4648,29.4419,29.4419,86300.0
2014-11-19 11:30:00,38.55,38.58,38.55,38.58,72300.0,29.4419,29.4648,29.4419,29.4648,72300.0
2014-11-19 11:35:00,38.57,38.58,38.57,38.57,9900.0,29.4572,29.4648,29.4572,29.4572,9900.0
2014-11-19 11:40:00,38.58,38.59,38.57,38.59,37200.0,29.4648,29.4725,29.4572,29.4725,37200.0
2014-11-19 11:45:00,38.59,38.63,38.59,38.61,92700.0,29.4725,29.503,29.4725,29.4877,92700.0
2014-11-19 11:50:00,38.61,38.61,38.6,38.61,7300.0,29.4877,29.4877,29.4801,29.4877,7300.0
2014-11-19 11:55:00,38.61,38.62,38.6,38.61,93100.0,29.4877,29.4954,29.4801,29.4877,93100.0
2014-11-19 12:00:00,38.61,38.64,38.6,38.64,77600.0,29.4877,29.5107,29.4801,29.5107,77600.0
2014-11-19 12:05:00,38.64,38.66,38.63,38.65,136200.0,29.5107,29.5259,29.503,29.5183,136200.0
2014-11-19 12:10:00,38.65,38.65,38.64,38.65,55000.0,29.5183,29.5183,29.5107,29.5183,55000.0
2014-11-19 12:15:00,38.65,38.66,38.64,38.66,44700.0,29.5183,29.5259,29.5107,29.5259,44700.0
2014-11-19 12:20:00,38.66,38.69,38.65,38.67,160700.0,29.5259,29.5488,29.5183,29.5336,160700.0
2014-11-19 12:25:00,38.67,38.68,38.66,38.66,27400.0,29.5336,29.5412,29.5259,29.5259,27400.0
2014-11-19 12:30:00,38.66,38.67,38.65,38.66,18100.0,29.5259,29.5336,29.5183,29.5259,18100.0
2014-11-19 12:35:00,38.65,38.67,38.63,38.63,71500.0,29.5183,29.5336,29.503,29.503,71500.0
2014-11-19 12:40:00,38.64,38.67,38.63,38.67,66800.0,29.5107,29.5336,29.503,29.5336,66800.0
2014-11-19 12:45:00,38.66,38.66,38.64,38.65,87400.0,29.5259,29.5259,29.5107,29.5183,87400.0
2014-11-19 12:50:00,38.65,38.65,38.64,38.65,10500.0,29.5183,29.5183,29.5107,29.5183,10500.0
2014-11-19 12:55:00,38.64,38.67,38.61,38.66,184700.0,29.5107,29.5336,29.4877,29.5259,184700.0
2014-11-19 13:00:00,38.67,38.67,38.62,38.62,151100.0,29.5336,29.5336,29.4954,29.4954,151100.0
2014-11-19 13:05:00,38.62,38.62,38.57,38.6,329300.0,29.4954,29.4954,29.4572,29.4801,329300.0
2014-11-19 13:10:00,38.59,38.62,38.59,38.61,77900.0,29.4725,29.4954,29.4725,29.4877,77900.0
2014-11-19 13:15:00,38.61,38.62,38.59,38.6,157500.0,29.4877,29.4954,29.4725,29.4801,157500.0
2014-11-19 13:20:00,38.6,38.63,38.6,38.63,80600.0,29.4801,29.503,29.4801,29.503,80600.0
2014-11-19 13:25:00,38.63,38.65,38.62,38.63,180300.0,29.503,29.5183,29.4954,29.503,180300.0
2014-11-19 13:30:00,38.62,38.63,38.62,38.63,9300.0,29.4954,29.503,29.4954,29.503,9300.0
2014-11-19 13:35:00,38.63,38.64,38.61,38.64,58000.0,29.503,29.5107,29.4877,29.5107,58000.0
2014-11-19 13:40:00,38.64,38.65,38.63,38.64,13500.0,29.5107,29.5183,29.503,29.5107,13500.0
2014-11-19 13:45:00,38.64,38.65,38.59,38.59,151900.0,29.5107,29.5183,29.4725,29.4725,151900.0
2014-11-19 13:50:00,38.59,38.63,38.58,38.63,190800.0,29.4725,29.503,29.4648,29.503,190800.0
2014-11-19 13:55:00,38.62,38.64,38.61,38.62,35400.0,29.4954,29.5107,29.4877,29.4954,35400.0
2014-11-19 14:00:00,38.62,38.72,38.62,38.7,270100.0,29.4954,29.5718,29.4954,29.5565,270100.0
2014-11-19 14:05:00,38.7,38.7,38.62,38.63,165500.0,29.5565,29.5565,29.4954,29.503,165500.0
2014-11-19 14:10:00,38.62,38.65,38.62,38.62,47000.0,29.4954,29.5183,29.4954,29.4954,47000.0
2014-11-19 14:15:00,38.62,38.68,38.62,38.66,195200.0,29.4954,29.5412,29.4954,29.5259,195200.0
2014-11-19 14:20:00,38.66,38.68,38.59,38.61,170000.0,29.5259,29.5412,29.4725,29.4877,170000.0
2014-11-19 14:25:00,38.61,38.64,38.59,38.59,52800.0,29.4877,29.5107,29.4725,29.4725,52800.0
2014-11-19 14:30:00,38.6,38.64,38.58,38.63,125900.0,29.4801,29.5107,29.4648,29.503,125900.0
2014-11-19 14:35:00,38.63,38.64,38.59,38.62,47600.0,29.503,29.5107,29.4725,29.4954,47600.0
2014-11-19 14:40:00,38.61,38.63,38.6,38.62,158400.0,29.4877,29.503,29.4801,29.4954,158400.0
2014-11-19 14:45:00,38.62,38.62,38.58,38.61,44800.0,29.4954,29.4954,29.4648,29.4877,44800.0
2014-11-19 14:50:00,38.6,38.63,38.59,38.61,37300.0,29.4801,29.503,29.4725,29.4877,37300.0
2014-11-19 14:55:00,38.61,38.63,38.61,38.62,21400.0,29.4877,29.503,29.4877,29.4954,21400.0
2014-11-19 15:00:00,38.62,38.62,38.58,38.59,43100.0,29.4954,29.4954,29.4648,29.4725,43100.0
2014-11-19 15:05:00,38.59,38.59,38.57,38.58,61500.0,29.4725,29.4725,29.4572,29.4648,61500.0
2014-11-19 15:10:00,38.58,38.59,38.55,38.57,99900.0,29.4648,29.4725,29.4419,29.4572,99900.0
2014-11-19 15:15:00,38.57,38.61,38.56,38.61,110100.0,29.4572,29.4877,29.4496,29.4877,110100.0
2014-11-19 15:20:00,38.6,38.64,38.6,38.64,230600.0,29.4801,29.5107,29.4801,29.5107,230600.0
2014-11-19 15:25:00,38.64,38.64,38.62,38.62,48500.0,29.5107,29.5107,29.4954,29.4954,48500.0
2014-11-19 15:30:00,38.63,38.63,38.61,38.63,80600.0,29.503,29.503,29.4877,29.503,80600.0
2014-11-19 15:35:00,38.63,38.63,38.6,38.62,318700.0,29.503,29.503,29.4801,29.4954,318700.0
2014-11-19 15:40:00,38.61,38.67,38.6,38.64,474100.0,29.4877,29.5336,29.4801,29.5107,474100.0
2014-11-19 15:45:00,38.65,38.65,38.64,38.65,190400.0,29.5183,29.5183,29.5107,29.5183,190400.0
2014-11-19 15:50:00,38.65,38.67,38.64,38.67,252900.0,29.5183,29.5336,29.5107,29.5336,252900.0
2014-11-19 15:55:00,38.67,38.67,38.61,38.65,725100.0,29.5336,29.5336,29.4877,29.5183,725100.0
2014-11-20 09:30:00,38.37,38.39,38.32,38.38,481400.0,29.3045,29.3197,29.2663,29.3121,481400.0
2014-11-20 09:35:00,38.38,38.41,38.37,38.39,1182500.0,29.3121,29.335,29.3045,29.3197,1182500.0
2014-11-20 09:40:00,38.4,38.43,38.39,38.41,249400.0,29.3274,29.3503,29.3197,29.335,249400.0
2014-11-20 09:45:00,38.41,38.42,38.36,38.4,289000.0,29.335,29.3426,29.2968,29.3274,289000.0
2014-11-20 09:50:00,38.4,38.43,38.39,38.41,206900.0,29.3274,29.3503,29.3197,29.335,206900.0
2014-11-20 09:55:00,38.4,38.43,38.38,38.4,236500.0,29.3274,29.3503,29.3121,29.3274,236500.0
2014-11-20 10:00:00,38.41,38.45,38.41,38.43,168800.0,29.335,29.3656,29.335,29.3503,168800.0
2014-11-20 10:05:00,38.43,38.45,38.42,38.42,126000.0,29.3503,29.3656,29.3426,29.3426,126000.0
2014-11-20 10:10:00,38.42,38.43,38.41,38.43,151100.0,29.3426,29.3503,29.335,29.3503,151100.0
2014-11-20 10:15:00,38.43,38.44,38.42,38.43,156400.0,29.3503,29.3579,29.3426,29.3503,156400.0
2014-11-20 10:20:00,38.44,38.47,38.43,38.46,123500.0,29.3579,29.3808,29.3503,29.3732,123500.0
2014-11-20 10:25:00,38.46,38.47,38.45,38.46,58100.0,29.3732,29.3808,29.3656,29.3732,58100.0
2014-11-20 10:30:00,38.46,38.49,38.46,38.49,67800.0,29.3732,29.3961,29.3732,29.3961,67800.0
2014-11-20 10:35:00,38.49,38.51,38.49,38.5,112600.0,29.3961,29.4114,29.3961,29.4037,112600.0
2014-11-20 10:40:00,38.5,38.52,38.49,38.51,49500.0,29.4037,29.419,29.3961,29.4114,49500.0
2014-11-20 10:45:00,38.51,38.53,38.51,38.51,46500.0,29.4114,29.4266,29.4114,29.4114,46500.0
2014-11-20 10:50:00,38.51,38.51,38.5,38.5,34100.0,29.4114,29.4114,29.4037,29.4037,34100.0
2014-11-20 10:55:00,38.51,38.51,38.49,38.5,37900.0,29.4114,29.4114,29.3961,29.4037,37900.0
2014-11-20 11:00:00,38.49,38.52,38.49,38.51,117700.0,29.3961,29.419,29.3961,29.4114,117700.0
2014-11-20 11:05:00,38.51,38.51,38.49,38.51,75300.0,29.4114,29.4114,29.3961,29.4114,75300.0
2014-11-20 11:10:00,38.51,38.52,38.5,38.5,59900.0,29.4114,29.419,29.4037,29.4037,59900.0
2014-11-20 11:15:00,38.51,38.52,38.5,38.51,70900.0,29.4114,29.419,29.4037,29.4114,70900.0
2014-11-20 11:20:00,38.51,38.52,38.5,38.52,36900.0,29.4114,29.419,29.4037,29.419,36900.0
2014-11-20 11:25:00,38.52,38.52,38.51,38.52,17000.0,29.419,29.419,29.4114,29.419,17000.0
2014-11-20 11:30:00,38.52,38.52,38.49,38.5,112900.0,29.419,29.419,29.3961,29.4037,112900.0
2014-11-20 11:35:00,38.5,38.51,38.49,38.51,75100.0,29.4037,29.4114,29.3961,29.4114,75100.0
2014-11-20 11:40:00,38.51,38.51,38.48,38.48,191200.0,29.4114,29.4114,29.3885,29.3885,191200.0
2014-11-20 11:45:00,38.49,38.49,38.47,38.49,92300.0,29.3961,29.3961,29.3808,29.3961,92300.0
2014-11-20 11:50:00,38.49,38.49,38.46,38.47,102100.0,29.3961,29.3961,29.3732,29.3808,102100.0
2014-11-20 11:55:00,38.47,38.48,38.45,38.45,129400.0,29.3808,29.3885,29.3656,29.3656,129400.0
2014-11-20 12:00:00,38.46,38.46,38.44,38.45,52800.0,29.3732,29.3732,29.3579,29.3656,52800.0
2014-11-20 12:05:00,38.46,38.46,38.44,38.45,68700.0,29.3732,29.3732,29.3579,29.3656,68700.0
2014-11-20 12:10:00,38.45,38.47,38.45,38.47,35000.0,29.3656,29.3808,29.3656,29.3808,35000.0
2014-11-20 12:15:00,38.47,38.48,38.46,38.48,40200.0,29.3808,29.3885,29.3732,29.3885,40200.0
2014-11-20 12:20:00,38.48,38.48,38.46,38.47,18700.0,29.3885,29.3885,29.3732,29.3808,18700.0
2014-11-20 12:25:00,38.47,38.48,38.45,38.46,32400.0,29.3808,29.3885,29.3656,29.3732,32400.0
2014-11-20 12:30:00,38.46,38.49,38.46,38.49,39400.0,29.3732,29.3961,29.3732,29.3961,39400.0
2014-11-20 12:35:00,38.49,38.49,38.48,38.48,32400.0,29.3961,29.3961,29.3885,29.3885,32400.0
2014-11-20 12:40:00,38.49,38.49,38.44,38.45,162800.0,29.3961,29.3961,29.3579,29.3656,162800.0
2014-11-20 12:45:00,38.45,38.45,38.44,38.45,53500.0,29.3656,29.3656,29.3579,29.3656,53500.0
2014-11-20 12:50:00,38.44,38.46,38.44,38.45,76600.0,29.3579,29.3732,29.3579,29.3656,76600.0
2014-11-20 12:55:00,38.45,38.46,38.44,38.45,38400.0,29.3656,29.3732,29.3579,29.3656,38400.0
2014-11-20 13:00:00,38.45,38.47,38.44,38.47,78000.0,29.3656,29.3808,29.3579,29.3808,78000.0
2014-11-20 13:05:00,38.47,38.48,38.45,38.47,62200.0,29.3808,29.3885,29.3656,29.3808,62200.0
2014-11-20 13:10:00,38.47,38.47,38.44,38.47,40400.0,29.3808,29.3808,29.3579,29.3808,40400.0
2014-11-20 13:15:00,38.46,38.47,38.44,38.45,25700.0,29.3732,29.3808,29.3579,29.3656,25700.0
2014-11-20 13:20:00,38.46,38.49,38.46,38.49,331900.0,29.3732,29.3961,29.3732,29.3961,331900.0
2014-11-20 13:25:00,38.49,38.51,38.49,38.51,107200.0,29.3961,29.4114,29.3961,29.4114,107200.0
2014-11-20 13:30:00,38.51,38.51,38.5,38.51,38200.0,29.4114,29.4114,29.4037,29.4114,38200.0
2014-11-20 13:35:00,38.51,38.52,38.5,38.52,84400.0,29.4114,29.419,29.4037,29.419,84400.0
2014-11-20 13:40:00,38.52,38.52,38.51,38.52,16600.0,29.419,29.419,29.4114,29.419,16600.0
2014-11-20 13:45:00,38.52,38.53,38.51,38.53,24800.0,29.419,29.4266,29.4114,29.4266,24800.0
2014-11-20 13:50:00,38.53,38.53,38.5,38.51,67000.0,29.4266,29.4266,29.4037,29.4114,67000.0
2014-11-20 13:55:00,38.51,38.52,38.5,38.51,16700.0,29.4114,29.419,29.4037,29.4114,16700.0
2014-11-20 14:00:00,38.51,38.55,38.51,38.52,311600.0,29.4114,29.4419,29.4114,29.419,311600.0
2014-11-20 14:05:00,38.52,38.54,38.52,38.54,31800.0,29.419,29.4343,29.419,29.4343,31800.0
2014-11-20 14:10:00,38.53,38.54,38.49,38.5,206900.0,29.4266,29.4343,29.3961,29.4037,206900.0
2014-11-20 14:15:00,38.5,38.51,38.49,38.5,101300.0,29.4037,29.4114,29.3961,29.4037,101300.0
2014-11-20 14:20:00,38.5,38.51,38.48,38.48,100100.0,29.4037,29.4114,29.3885,29.3885,100100.0
2014-11-20 14:25:00,38.48,38.51,38.48,38.51,161900.0,29.3885,29.4114,29.3885,29.4114,161900.0
2014-11-20 14:30:00,38.51,38.52,38.5,38.51,94900.0,29.4114,29.419,29.4037,29.4114,94900.0
2014-11-20 14:35:00,38.51,38.52,38.49,38.51,236600.0,29.4114,29.419,29.3961,29.4114,236600.0
2014-11-20 14:40:00,38.51,38.52,38.5,38.52,55600.0,29.4114,29.419,29.4037,29.419,55600.0
2014-11-20 14:45:00,38.52,38.53,38.5,38.52,137900.0,29.419,29.4266,29.4037,29.419,137900.0
2014-11-20 14:50:00,38.52,38.53,38.51,38.53,45200.0,29.419,29.4266,29.4114,29.4266,45200.0
2014-11-20 14:55:00,38.53,38.53,38.49,38.49,90100.0,29.4266,29.4266,29.3961,29.3961,90100.0
2014-11-20 15:00:00,38.5,38.5,38.47,38.5,110000.0,29.4037,29.4037,29.3808,29.4037,110000.0
2014-11-20 15:05:00,38.5,38.5,38.48,38.5,48200.0,29.4037,29.4037,29.3885,29.4037,48200.0
2014-11-20 15:10:00,38.5,38.5,38.47,38.48,142800.0,29.4037,29.4037,29.3808,29.3885,142800.0
2014-11-20 15:15:00,38.48,38.48,38.46,38.47,67600.0,29.3885,29.3885,29.3732,29.3808,67600.0
2014-11-20 15:20:00,38.47,38.47,38.44,38.44,83200.0,29.3808,29.3808,29.3579,29.3579,83200.0
2014-11-20 15:25:00,38.45,38.47,38.44,38.47,79700.0,29.3656,29.3808,29.3579,29.3808,79700.0
2014-11-20 15:30:00,38.46,38.49,38.46,38.48,142200.0,29.3732,29.3961,29.3732,29.3885,142200.0
2014-11-20 15:35:00,38.48,38.51,38.48,38.5,117100.0,29.3885,29.4114,29.3885,29.4037,117100.0
2014-11-20 15:40:00,38.5,38.5,38.48,38.49,130500.0,29.4037,29.4037,29.3885,29.3961,130500.0
2014-11-20 15:45:00,38.49,38.49,38.47,38.48,153600.0,29.3961,29.3961,29.3808,29.3885,153600.0
2014-11-20 15:50:00,38.48,38.5,38.47,38.5,360300.0,29.3885,29.4037,29.3808,29.4037,360300.0
2014-11-20 15:55:00,38.49,38.5,38.48,38.5,901100.0,29.3961,29.4037,29.3885,29.4037,901100.0
2014-11-21 09:30:00,40.0,40.12,39.97,40.12,2220500.0,30.5493,30.641,30.5264,30.641,2220500.0
2014-11-21 09:35:00,40.12,40.14,40.02,40.05,1210900.0,30.641,30.6563,30.5646,30.5875,1210900.0
2014-11-21 09:40:00,40.05,40.13,40.03,40.11,1538500.0,30.5875,30.6486,30.5722,30.6333,1538500.0
2014-11-21 09:45:00,40.1,40.11,40.08,40.1,575000.0,30.6257,30.6333,30.6104,30.6257,575000.0
2014-11-21 09:50:00,40.1,40.13,40.09,40.09,1418700.0,30.6257,30.6486,30.6181,30.6181,1418700.0
2014-11-21 09:55:00,40.1,40.17,40.09,40.16,594600.0,30.6257,30.6792,30.6181,30.6715,594600.0
2014-11-21 10:00:00,40.16,40.18,40.13,40.17,797000.0,30.6715,30.6868,30.6486,30.6792,797000.0
2014-11-21 10:05:00,40.16,40.2,40.14,40.15,1630400.0,30.6715,30.7021,30.6563,30.6639,1630400.0
2014-11-21 10:10:00,40.14,40.19,40.14,40.19,701600.0,30.6563,30.6944,30.6563,30.6944,701600.0
2014-11-21 10:15:00,40.19,40.19,40.17,40.19,227700.0,30.6944,30.6944,30.6792,30.6944,227700.0
2014-11-21 10:20:00,40.19,40.2,40.18,40.19,268500.0,30.6944,30.7021,30.6868,30.6944,268500.0
2014-11-21 10:25:00,40.18,40.2,40.11,40.13,746000.0,30.6868,30.7021,30.6333,30.6486,746000.0
2014-11-21 10:30:00,40.13,40.14,40.08,40.09,372400.0,30.6486,30.6563,30.6104,30.6181,372400.0
2014-11-21 10:35:00,40.09,40.09,40.03,40.06,782700.0,30.6181,30.6181,30.5722,30.5952,782700.0
2014-11-21 10:40:00,40.05,40.06,40.0,40.02,472000.0,30.5875,30.5952,30.5493,30.5646,472000.0
2014-11-21 10:45:00,40.02,40.04,40.0,40.02,221900.0,30.5646,30.5799,30.5493,30.5646,221900.0
2014-11-21 10:50:00,40.02,40.02,39.98,40.0,381300.0,30.5646,30.5646,30.5341,30.5493,381300.0
2014-11-21 10:55:00,40.01,40.01,39.97,39.98,425400.0,30.557,30.557,30.5264,30.5341,425400.0
2014-11-21 11:00:00,39.98,39.99,39.92,39.92,271200.0,30.5341,30.5417,30.4882,30.4882,271200.0
2014-11-21 11:05:00,39.92,39.92,39.84,39.84,886900.0,30.4882,30.4882,30.4271,30.4271,886900.0
2014-11-21 11:10:00,39.84,39.91,39.83,39.9,350700.0,30.4271,30.4806,30.4195,30.473,350700.0
2014-11-21 11:15:00,39.9,39.96,39.9,39.95,230900.0,30.473,30.5188,30.473,30.5112,230900.0
2014-11-21 11:20:00,39.94,39.95,39.92,39.94,120300.0,30.5035,30.5112,30.4882,30.5035,120300.0
2014-11-21 11:25:00,39.94,39.98,39.93,39.98,121000.0,30.5035,30.5341,30.4959,30.5341,121000.0
2014-11-21 11:30:00,39.98,40.0,39.97,39.98,170500.0,30.5341,30.5493,30.5264,30.5341,170500.0
2014-11-21 11:35:00,39.98,39.98,39.93,39.94,109500.0,30.5341,30.5341,30.4959,30.5035,109500.0
2014-11-21 11:40:00,39.94,39.95,39.91,39.92,56300.0,30.5035,30.5112,30.4806,30.4882,56300.0
2014-11-21 11:45:00,39.91,39.92,39.89,39.9,136700.0,30.4806,30.4882,30.4653,30.473,136700.0
2014-11-21 11:50:00,39.89,39.93,39.89,39.91,213900.0,30.4653,30.4959,30.4653,30.4806,213900.0
2014-11-21 11:55:00,39.91,39.96,39.91,39.96,77700.0,30.4806,30.5188,30.4806,30.5188,77700.0
2014-11-21 12:00:00,39.95,39.98,39.95,39.98,115200.0,30.5112,30.5341,30.5112,30.5341,115200.0
2014-11-21 12:05:00,39.98,39.98,39.94,39.96,57900.0,30.5341,30.5341,30.5035,30.5188,57900.0
2014-11-21 12:10:00,39.96,39.96,39.95,39.95,21500.0,30.5188,30.5188,30.5112,30.5112,21500.0
2014-11-21 12:15:00,39.95,39.96,39.9,39.9,96100.0,30.5112,30.5188,30.473,30.473,96100.0
2014-11-21 12:20:00,39.9,39.91,39.9,39.9,143400.0,30.473,30.4806,30.473,30.473,143400.0
2014-11-21 12:25:00,39.91,39.91,39.89,39.9,107600.0,30.4806,30.4806,30.4653,30.473,107600.0
2014-11-21 12:30:00,39.9,39.93,39.89,39.89,103400.0,30.473,30.4959,30.4653,30.4653,103400.0
2014-11-21 12:35:00,39.89,39.94,39.89,39.93,81600.0,30.4653,30.5035,30.4653,30.4959,81600.0
2014-11-21 12:40:00,39.93,39.94,39.9,39.9,60300.0,30.4959,30.5035,30.473,30.473,60300.0
2014-11-21 12:45:00,39.9,39.91,39.87,39.89,154800.0,30.473,30.4806,30.4501,30.4653,154800.0
2014-11-21 12:50:00,39.89,39.91,39.83,39.83,228300.0,30.4653,30.4806,30.4195,30.4195,228300.0
2014-11-21 12:55:00,39.83,39.85,39.81,39.84,91100.0,30.4195,30.4348,30.4042,30.4271,91100.0
2014-11-21 13:00:00,39.85,39.86,39.83,39.86,91200.0,30.4348,30.4424,30.4195,30.4424,91200.0
2014-11-21 13:05:00,39.84,39.86,39.84,39.85,103500.0,30.4271,30.4424,30.4271,30.4348,103500.0
2014-11-21 13:10:00,39.86,39.88,39.85,39.86,57900.0,30.4424,30.4577,30.4348,30.4424,57900.0
2014-11-21 13:15:00,39.86,39.87,39.84,39.84,37700.0,30.4424,30.4501,30.4271,30.4271,37700.0
2014-11-21 13:20:00,39.84,39.87,39.84,39.87,37600.0,30.4271,30.4501,30.4271,30.4501,37600.0
2014-11-21 13:25:00,39.86,39.89,39.86,39.88,239700.0,30.4424,30.4653,30.4424,30.4577,239700.0
2014-11-21 13:30:00,39.87,39.89,39.85,39.89,175100.0,30.4501,30.4653,30.4348,30.4653,175100.0
2014-11-21 13:35:00,39.89,39.91,39.88,39.9,236100.0,30.4653,30.4806,30.4577,30.473,236100.0
2014-11-21 13:40:00,39.91,39.93,39.9,39.9,94300.0,30.4806,30.4959,30.473,30.473,94300.0
2014-11-21 13:45:00,39.9,39.95,39.9,39.93,215400.0,30.473,30.5112,30.473,30.4959,215400.0
2014-11-21 13:50:00,39.93,39.97,39.92,39.97,144700.0,30.4959,30.5264,30.4882,30.5264,144700.0
2014-11-21 13:55:00,39.97,39.98,39.96,39.96,136100.0,30.5264,30.5341,30.5188,30.5188,136100.0
2014-11-21 14:00:00,39.97,40.03,39.96,39.97,448900.0,30.5264,30.5722,30.5188,30.5264,448900.0
2014-11-21 14:05:00,39.98,40.01,39.96,40.01,97000.0,30.5341,30.557,30.5188,30.557,97000.0
2014-11-21 14:10:00,40.0,40.01,39.99,40.01,38300.0,30.5493,30.557,30.5417,30.557,38300.0
2014-11-21 14:15:00,40.01,40.02,40.0,40.02,53600.0,30.557,30.5646,30.5493,30.5646,53600.0
2014-11-21 14:20:00,40.02,40.02,39.97,39.97,88600.0,30.5646,30.5646,30.5264,30.5264,88600.0
2014-11-21 14:25:00,39.97,39.98,39.96,39.98,172900.0,30.5264,30.5341,30.5188,30.5341,172900.0
2014-11-21 14:30:00,39.98,39.98,39.96,39.97,88000.0,30.5341,30.5341,30.5188,30.5264,88000.0
2014-11-21 14:35:00,39.96,39.98,39.94,39.97,229900.0,30.5188,30.5341,30.5035,30.5264,229900.0
2014-11-21 14:40:00,39.97,40.02,39.96,40.02,44900.0,30.5264,30.5646,30.5188,30.5646,44900.0
2014-11-21 14:45:00,40.02,40.02,40.0,40.0,83900.0,30.5646,30.5646,30.5493,30.5493,83900.0
2014-11-21 14:50:00,40.0,40.02,39.99,40.02,149000.0,30.5493,30.5646,30.5417,30.5646,149000.0
2014-11-21 14:55:00,40.02,40.03,39.98,40.02,239200.0,30.5646,30.5722,30.5341,30.5646,239200.0
2014-11-21 15:00:00,40.02,40.06,40.01,40.06,227200.0,30.5646,30.5952,30.557,30.5952,227200.0
2014-11-21 15:05:00,40.06,40.08,40.03,40.03,747500.0,30.5952,30.6104,30.5722,30.5722,747500.0
2014-11-21 15:10:00,40.03,40.07,40.03,40.07,284100.0,30.5722,30.6028,30.5722,30.6028,284100.0
2014-11-21 15:15:00,40.07,40.07,40.06,40.07,137600.0,30.6028,30.6028,30.5952,30.6028,137600.0
2014-11-21 15:20:00,40.07,40.07,40.01,40.01,452900.0,30.6028,30.6028,30.557,30.557,452900.0
2014-11-21 15:25:00,40.01,40.02,40.0,40.02,177400.0,30.557,30.5646,30.5493,30.5646,177400.0
2014-11-21 15:30:00,40.01,40.02,40.0,40.02,257600.0,30.557,30.5646,30.5493,30.5646,257600.0
2014-11-21 15:35:00,40.02,40.03,39.99,39.99,544700.0,30.5646,30.5722,30.5417,30.5417,544700.0
2014-11-21 15:40:00,40.0,40.0,39.98,39.98,688300.0,30.5493,30.5493,30.5341,30.5341,688300.0
2014-11-21 15:45:00,39.98,39.99,39.93,39.95,944600.0,30.5341,30.5417,30.4959,30.5112,944600.0
2014-11-21 15:50:00,39.95,39.95,39.89,39.92,1172200.0,30.5112,30.5112,30.4653,30.4882,1172200.0
2014-11-21 15:55:00,39.92,39.94,39.84,39.91,3489800.0,30.4882,30.5035,30.4271,30.4806,3489800.0
2014-11-24 09:30:00,40.15,40.17,40.11,40.13,547800.0,30.6639,30.6792,30.6333,30.6486,547800.0
2014-11-24 09:35:00,40.13,40.16,40.09,40.1,650300.0,30.6486,30.6715,30.6181,30.6257,650300.0
2014-11-24 09:40:00,40.1,40.12,40.04,40.06,602500.0,30.6257,30.641,30.5799,30.5952,602500.0
2014-11-24 09:45:00,40.06,40.07,40.04,40.05,349400.0,30.5952,30.6028,30.5799,30.5875,349400.0
2014-11-24 09:50:00,40.05,40.07,39.98,40.0,757500.0,30.5875,30.6028,30.5341,30.5493,757500.0
2014-11-24 09:55:00,40.0,40.02,39.98,40.01,240200.0,30.5493,30.5646,30.5341,30.557,240200.0
2014-11-24 10:00:00,40.01,40.01,39.98,40.0,471600.0,30.557,30.557,30.5341,30.5493,471600.0
2014-11-24 10:05:00,40.0,40.0,39.97,40.0,459200.0,30.5493,30.5493,30.5264,30.5493,459200.0
2014-11-24 10:10:00,40.0,40.0,39.98,39.99,420100.0,30.5493,30.5493,30.5341,30.5417,420100.0
2014-11-24 10:15:00,40.0,40.04,39.97,40.03,604400.0,30.5493,30.5799,30.5264,30.5722,604400.0
2014-11-24 10:20:00,40.03,40.05,40.01,40.04,314900.0,30.5722,30.5875,30.557,30.5799,314900.0
2014-11-24 10:25:00,40.04,40.07,40.03,40.04,184700.0,30.5799,30.6028,30.5722,30.5799,184700.0
2014-11-24 10:30:00,40.04,40.04,40.02,40.04,186400.0,30.5799,30.5799,30.5646,30.5799,186400.0
2014-11-24 10:35:00,40.04,40.06,40.03,40.05,125700.0,30.5799,30.5952,30.5722,30.5875,125700.0
2014-11-24 10:40:00,40.05,40.07,40.04,40.05,218000.0,30.5875,30.6028,30.5799,30.5875,218000.0
2014-11-24 10:45:00,40.05,40.06,40.04,40.05,77800.0,30.5875,30.5952,30.5799,30.5875,77800.0
2014-11-24 10:50:00,40.05,40.05,40.02,40.02,222600.0,30.5875,30.5875,30.5646,30.5646,222600.0
2014-11-24 10:55:00,40.04,40.04,40.01,40.02,215200.0,30.5799,30.5799,30.557,30.5646,215200.0
2014-11-24 11:00:00,40.02,40.04,40.02,40.04,106600.0,30.5646,30.5799,30.5646,30.5799,106600.0
2014-11-24 11:05:00,40.03,40.04,39.99,40.01,175400.0,30.5722,30.5799,30.5417,30.557,175400.0
2014-11-24 11:10:00,40.01,40.02,40.0,40.02,155300.0,30.557,30.5646,30.5493,30.5646,155300.0
2014-11-24 11:15:00,40.02,40.02,39.99,40.01,105800.0,30.5646,30.5646,30.5417,30.557,105800.0
2014-11-24 11:20:00,40.0,40.03,39.98,40.02,231400.0,30.5493,30.5722,30.5341,30.5646,231400.0
2014-11-24 11:25:00,40.02,40.03,40.0,40.01,142700.0,30.5646,30.5722,30.5493,30.557,142700.0
2014-11-24 11:30:00,40.01,40.02,40.0,40.0,118900.0,30.557,30.5646,30.5493,30.5493,118900.0
2014-11-24 11:35:00,40.01,40.02,40.01,40.02,36700.0,30.557,30.5646,30.557,30.5646,36700.0
2014-11-24 11:40:00,40.02,40.03,40.01,40.02,178400.0,30.5646,30.5722,30.557,30.5646,178400.0
2014-11-24 11:45:00,40.01,40.02,39.99,40.0,108100.0,30.557,30.5646,30.5417,30.5493,108100.0
2014-11-24 11:50:00,39.99,40.0,39.98,40.0,32300.0,30.5417,30.5493,30.5341,30.5493,32300.0
2014-11-24 11:55:00,40.0,40.0,39.99,40.0,36100.0,30.5493,30.5493,30.5417,30.5493,36100.0
2014-11-24 12:00:00,40.0,40.0,39.99,40.0,115700.0,30.5493,30.5493,30.5417,30.5493,115700.0
2014-11-24 12:05:00,40.0,40.01,39.99,40.0,92200.0,30.5493,30.557,30.5417,30.5493,92200.0
2014-11-24 12:10:00,40.0,40.01,39.98,40.0,116100.0,30.5493,30.557,30.5341,30.5493,116100.0
2014-11-24 12:15:00,40.0,40.01,39.99,40.0,140800.0,30.5493,30.557,30.5417,30.5493,140800.0
2014-11-24 12:20:00,40.0,40.03,40.0,40.02,90800.0,30.5493,30.5722,30.5493,30.5646,90800.0
2014-11-24 12:25:00,40.02,40.03,40.02,40.02,62000.0,30.5646,30.5722,30.5646,30.5646,62000.0
2014-11-24 12:30:00,40.02,40.03,40.0,40.0,105700.0,30.5646,30.5722,30.5493,30.5493,105700.0
2014-11-24 12:35:00,40.0,40.01,40.0,40.01,26200.0,30.5493,30.557,30.5493,30.557,26200.0
2014-11-24 12:40:00,40.01,40.03,40.0,40.01,131500.0,30.557,30.5722,30.5493,30.557,131500.0
2014-11-24 12:45:00,40.0,40.02,40.0,40.02,25600.0,30.5493,30.5646,30.5493,30.5646,25600.0
2014-11-24 12:50:00,40.02,40.02,40.0,40.0,67000.0,30.5646,30.5646,30.5493,30.5493,67000.0
2014-11-24 12:55:00,40.01,40.02,40.0,40.0,63600.0,30.557,30.5646,30.5493,30.5493,63600.0
2014-11-24 13:00:00,40.0,40.01,40.0,40.01,54600.0,30.5493,30.557,30.5493,30.557,54600.0
2014-11-24 13:05:00,40.01,40.01,40.0,40.01,20800.0,30.557,30.557,30.5493,30.557,20800.0
2014-11-24 13:10:00,40.01,40.02,40.0,40.02,60400.0,30.557,30.5646,30.5493,30.5646,60400.0
2014-11-24 13:15:00,40.02,40.03,40.02,40.03,84500.0,30.5646,30.5722,30.5646,30.5722,84500.0
2014-11-24 13:20:00,40.03,40.03,40.02,40.03,31500.0,30.5722,30.5722,30.5646,30.5722,31500.0
2014-11-24 13:25:00,40.03,40.03,40.01,40.02,104300.0,30.5722,30.5722,30.557,30.5646,104300.0
2014-11-24 13:30:00,40.03,40.03,40.02,40.03,31500.0,30.5722,30.5722,30.5646,30.5722,31500.0
2014-11-24 13:35:00,40.03,40.03,40.02,40.02,86600.0,30.5722,30.5722,30.5646,30.5646,86600.0
2014-11-24 13:40:00,40.02,40.03,40.02,40.03,35600.0,30.5646,30.5722,30.5646,30.5722,35600.0
2014-11-24 13:45:00,40.03,40.04,40.02,40.04,54400.0,30.5722,30.5799,30.5646,30.5799,54400.0
2014-11-24 13:50:00,40.04,40.05,40.03,40.05,38300.0,30.5799,30.5875,30.5722,30.5875,38300.0
2014-11-24 13:55:00,40.05,40.05,40.02,40.02,188600.0,30.5875,30.5875,30.5646,30.5646,188600.0
2014-11-24 14:00:00,40.03,40.03,40.02,40.03,194800.0,30.5722,30.5722,30.5646,30.5722,194800.0
2014-11-24 14:05:00,40.02,40.03,40.02,40.02,90900.0,30.5646,30.5722,30.5646,30.5646,90900.0
2014-11-24 14:10:00,40.02,40.03,40.02,40.02,146400.0,30.5646,30.5722,30.5646,30.5646,146400.0
2014-11-24 14:15:00,40.02,40.03,40.02,40.03,93000.0,30.5646,30.5722,30.5646,30.5722,93000.0
2014-11-24 14:20:00,40.02,40.03,40.02,40.02,95400.0,30.5646,30.5722,30.5646,30.5646,95400.0
2014-11-24 14:25:00,40.03,40.03,40.02,40.03,83400.0,30.5722,30.5722,30.5646,30.5722,83400.0
2014-11-24 14:30:00,40.03,40.04,40.02,40.04,58300.0,30.5722,30.5799,30.5646,30.5799,58300.0
2014-11-24 14:35:00,40.04,40.04,40.03,40.04,49300.0,30.5799,30.5799,30.5722,30.5799,49300.0
2014-11-24 14:40:00,40.04,40.04,40.03,40.04,60200.0,30.5799,30.5799,30.5722,30.5799,60200.0
2014-11-24 14:45:00,40.04,40.04,40.03,40.04,38800.0,30.5799,30.5799,30.5722,30.5799,38800.0
2014-11-24 14:50:00,40.04,40.04,40.03,40.04,42900.0,30.5799,30.5799,30.5722,30.5799,42900.0
2014-11-24 14:55:00,40.03,40.04,40.01,40.02,126000.0,30.5722,30.5799,30.557,30.5646,126000.0
2014-11-24 15:00:00,40.02,40.03,40.0,40.01,237900.0,30.5646,30.5722,30.5493,30.557,237900.0
2014-11-24 15:05:00,40.01,40.02,40.0,40.02,142100.0,30.557,30.5646,30.5493,30.5646,142100.0
2014-11-24 15:10:00,40.02,40.02,39.99,40.0,185900.0,30.5646,30.5646,30.5417,30.5493,185900.0
2014-11-24 15:15:00,40.0,40.01,39.99,40.0,86500.0,30.5493,30.557,30.5417,30.5493,86500.0
2014-11-24 15:20:00,39.99,40.0,39.99,40.0,66600.0,30.5417,30.5493,30.5417,30.5493,66600.0
2014-11-24 15:25:00,40.0,40.01,39.99,39.99,198300.0,30.5493,30.557,30.5417,30.5417,198300.0
2014-11-24 15:30:00,40.0,40.01,39.99,39.99,184900.0,30.5493,30.557,30.5417,30.5417,184900.0
2014-11-24 15:35:00,40.0,40.0,39.99,40.0,93000.0,30.5493,30.5493,30.5417,30.5493,93000.0
2014-11-24 15:40:00,40.0,40.01,39.99,40.01,341100.0,30.5493,30.557,30.5417,30.557,341100.0
2014-11-24 15:45:00,40.01,40.01,39.99,39.99,196100.0,30.557,30.557,30.5417,30.5417,196100.0
2014-11-24 15:50:00,40.0,40.01,39.99,40.0,380100.0,30.5493,30.557,30.5417,30.5493,380100.0
2014-11-24 15:55:00,40.0,40.05,39.98,40.05,1165500.0,30.5493,30.5875,30.5341,30.5875,1165500.0
2014-11-25 09:30:00,40.02,40.06,40.0,40.04,450600.0,30.5646,30.5952,30.5493,30.5799,450600.0
2014-11-25 09:35:00,40.04,40.09,40.03,40.06,349800.0,30.5799,30.6181,30.5722,30.5952,349800.0
2014-11-25 09:40:00,40.05,40.05,40.0,40.03,208800.0,30.5875,30.5875,30.5493,30.5722,208800.0
2014-11-25 09:45:00,40.03,40.06,40.03,40.05,149200.0,30.5722,30.5952,30.5722,30.5875,149200.0
2014-11-25 09:50:00,40.06,40.07,40.04,40.05,85900.0,30.5952,30.6028,30.5799,30.5875,85900.0
2014-11-25 09:55:00,40.05,40.06,40.02,40.03,292300.0,30.5875,30.5952,30.5646,30.5722,292300.0
2014-11-25 10:00:00,40.03,40.08,40.02,40.04,312900.0,30.5722,30.6104,30.5646,30.5799,312900.0
2014-11-25 10:05:00,40.04,40.05,40.0,40.04,197800.0,30.5799,30.5875,30.5493,30.5799,197800.0
2014-11-25 10:10:00,40.03,40.06,40.03,40.05,172700.0,30.5722,30.5952,30.5722,30.5875,172700.0
2014-11-25 10:15:00,40.04,40.06,40.03,40.04,148300.0,30.5799,30.5952,30.5722,30.5799,148300.0
2014-11-25 10:20:00,40.04,40.06,40.03,40.05,82600.0,30.5799,30.5952,30.5722,30.5875,82600.0
2014-11-25 10:25:00,40.05,40.07,40.04,40.07,70100.0,30.5875,30.6028,30.5799,30.6028,70100.0
2014-11-25 10:30:00,40.07,40.08,40.06,40.07,46600.0,30.6028,30.6104,30.5952,30.6028,46600.0
2014-11-25 10:35:00,40.07,40.07,40.02,40.03,153500.0,30.6028,30.6028,30.5646,30.5722,153500.0
2014-11-25 10:40:00,40.02,40.03,40.0,40.01,179700.0,30.5646,30.5722,30.5493,30.557,179700.0
2014-11-25 10:45:00,40.01,40.03,39.94,39.94,282600.0,30.557,30.5722,30.5035,30.5035,282600.0
2014-11-25 10:50:00,39.94,39.95,39.9,39.91,143400.0,30.5035,30.5112,30.473,30.4806,143400.0
2014-11-25 10:55:00,39.91,39.91,39.89,39.89,61600.0,30.4806,30.4806,30.4653,30.4653,61600.0
2014-11-25 11:00:00,39.89,39.93,39.88,39.91,118300.0,30.4653,30.4959,30.4577,30.4806,118300.0
2014-11-25 11:05:00,39.91,39.92,39.87,39.88,108500.0,30.4806,30.4882,30.4501,30.4577,108500.0
2014-11-25 11:10:00,39.89,39.89,39.87,39.87,98800.0,30.4653,30.4653,30.4501,30.4501,98800.0
2014-11-25 11:15:00,39.87,39.88,39.83,39.83,215300.0,30.4501,30.4577,30.4195,30.4195,215300.0
2014-11-25 11:20:00,39.84,39.84,39.79,39.79,165700.0,30.4271,30.4271,30.389,30.389,165700.0
2014-11-25 11:25:00,39.79,39.82,39.79,39.79,196600.0,30.389,30.4119,30.389,30.389,196600.0
2014-11-25 11:30:00,39.8,39.82,39.77,39.79,305600.0,30.3966,30.4119,30.3737,30.389,305600.0
2014-11-25 11:35:00,39.78,39.81,39.77,39.79,215000.0,30.3813,30.4042,30.3737,30.389,215000.0
2014-11-25 11:40:00,39.78,39.78,39.76,39.78,79000.0,30.3813,30.3813,30.366,30.3813,79000.0
2014-11-25 11:45:00,39.78,39.79,39.76,39.78,55000.0,30.3813,30.389,30.366,30.3813,55000.0
2014-11-25 11:50:00,39.77,39.79,39.76,39.77,76400.0,30.3737,30.389,30.366,30.3737,76400.0
2014-11-25 11:55:00,39.78,39.78,39.76,39.77,146800.0,30.3813,30.3813,30.366,30.3737,146800.0
2014-11-25 12:00:00,39.78,39.83,39.77,39.8,140600.0,30.3813,30.4195,30.3737,30.3966,140600.0
2014-11-25 12:05:00,39.8,39.81,39.8,39.8,34900.0,30.3966,30.4042,30.3966,30.3966,34900.0
2014-11-25 12:10:00,39.81,39.81,39.8,39.81,78400.0,30.4042,30.4042,30.3966,30.4042,78400.0
2014-11-25 12:15:00,39.81,39.82,39.8,39.8,56400.0,30.4042,30.4119,30.3966,30.3966,56400.0
2014-11-25 12:20:00,39.8,39.82,39.8,39.81,51000.0,30.3966,30.4119,30.3966,30.4042,51000.0
2014-11-25 12:25:00,39.82,39.82,39.79,39.81,39000.0,30.4119,30.4119,30.389,30.4042,39000.0
2014-11-25 12:30:00,39.82,39.85,39.81,39.84,113800.0,30.4119,30.4348,30.4042,30.4271,113800.0
2014-11-25 12:35:00,39.83,39.85,39.83,39.85,43900.0,30.4195,30.4348,30.4195,30.4348,43900.0
2014-11-25 12:40:00,39.85,39.9,39.85,39.9,60300.0,30.4348,30.473,30.4348,30.473,60300.0
2014-11-25 12:45:00,39.89,39.89,39.85,39.86,85600.0,30.4653,30.4653,30.4348,30.4424,85600.0
2014-11-25 12:50:00,39.85,39.86,39.81,39.81,48900.0,30.4348,30.4424,30.4042,30.4042,48900.0
2014-11-25 12:55:00,39.82,39.82,39.76,39.77,71300.0,30.4119,30.4119,30.366,30.3737,71300.0
2014-11-25 13:00:00,39.77,39.78,39.76,39.77,29000.0,30.3737,30.3813,30.366,30.3737,29000.0
2014-11-25 13:05:00,39.77,39.78,39.77,39.77,32700.0,30.3737,30.3813,30.3737,30.3737,32700.0
2014-11-25 13:10:00,39.78,39.78,39.76,39.76,61600.0,30.3813,30.3813,30.366,30.366,61600.0
2014-11-25 13:15:00,39.77,39.78,39.76,39.77,24200.0,30.3737,30.3813,30.366,30.3737,24200.0
2014-11-25 13:20:00,39.78,39.8,39.77,39.8,47600.0,30.3813,30.3966,30.3737,30.3966,47600.0
2014-11-25 13:25:00,39.8,39.81,39.79,39.81,42100.0,30.3966,30.4042,30.389,30.4042,42100.0
2014-11-25 13:30:00,39.8,39.82,39.79,39.81,110000.0,30.3966,30.4119,30.389,30.4042,110000.0
2014-11-25 13:35:00,39.81,39.82,39.8,39.81,63000.0,30.4042,30.4119,30.3966,30.4042,63000.0
2014-11-25 13:40:00,39.8,39.83,39.8,39.81,79400.0,30.3966,30.4195,30.3966,30.4042,79400.0
2014-11-25 13:45:00,39.81,39.82,39.8,39.8,81600.0,30.4042,30.4119,30.3966,30.3966,81600.0
2014-11-25 13:50:00,39.8,39.82,39.8,39.8,38000.0,30.3966,30.4119,30.3966,30.3966,38000.0
2014-11-25 13:55:00,39.81,39.81,39.8,39.8,30700.0,30.4042,30.4042,30.3966,30.3966,30700.0
2014-11-25 14:00:00,39.8,39.82,39.8,39.81,38800.0,30.3966,30.4119,30.3966,30.4042,38800.0
2014-11-25 14:05:00,39.81,39.81,39.79,39.81,45600.0,30.4042,30.4042,30.389,30.4042,45600.0
2014-11-25 14:10:00,39.81,39.87,39.8,39.85,189800.0,30.4042,30.4501,30.3966,30.4348,189800.0
2014-11-25 14:15:00,39.85,39.86,39.83,39.83,36600.0,30.4348,30.4424,30.4195,30.4195,36600.0
2014-11-25 14:20:00,39.83,39.84,39.83,39.84,29400.0,30.4195,30.4271,30.4195,30.4271,29400.0
2014-11-25 14:25:00,39.83,39.84,39.82,39.83,85700.0,30.4195,30.4271,30.4119,30.4195,85700.0
2014-11-25 14:30:00,39.83,39.84,39.81,39.82,81600.0,30.4195,30.4271,30.4042,30.4119,81600.0
2014-11-25 14:35:00,39.82,39.82,39.81,39.82,36300.0,30.4119,30.4119,30.4042,30.4119,36300.0
2014-11-25 14:40:00,39.82,39.82,39.81,39.81,37800.0,30.4119,30.4119,30.4042,30.4042,37800.0
2014-11-25 14:45:00,39.82,39.82,39.77,39.77,309200.0,30.4119,30.4119,30.3737,30.3737,309200.0
2014-11-25 14:50:00,39.77,39.78,39.76,39.76,109500.0,30.3737,30.3813,30.366,30.366,109500.0
2014-11-25 14:55:00,39.76,39.76,39.74,39.76,94100.0,30.366,30.366,30.3508,30.366,94100.0
2014-11-25 15:00:00,39.76,39.78,39.75,39.77,95600.0,30.366,30.3813,30.3584,30.3737,95600.0
2014-11-25 15:05:00,39.77,39.79,39.76,39.77,139100.0,30.3737,30.389,30.366,30.3737,139100.0
2014-11-25 15:10:00,39.77,39.78,39.76,39.78,43100.0,30.3737,30.3813,30.366,30.3813,43100.0
2014-11-25 15:15:00,39.78,39.78,39.76,39.76,58600.0,30.3813,30.3813,30.366,30.366,58600.0
2014-11-25 15:20:00,39.76,39.78,39.76,39.77,81700.0,30.366,30.3813,30.366,30.3737,81700.0
2014-11-25 15:25:00,39.76,39.77,39.75,39.75,93200.0,30.366,30.3737,30.3584,30.3584,93200.0
2014-11-25 15:30:00,39.76,39.76,39.72,39.73,192500.0,30.366,30.366,30.3355,30.3431,192500.0
2014-11-25 15:35:00,39.73,39.74,39.71,39.73,183300.0,30.3431,30.3508,30.3279,30.3431,183300.0
2014-11-25 15:40:00,39.73,39.74,39.72,39.73,100100.0,30.3431,30.3508,30.3355,30.3431,100100.0
2014-11-25 15:45:00,39.72,39.73,39.69,39.7,370800.0,30.3355,30.3431,30.3126,30.3202,370800.0
2014-11-25 15:50:00,39.69,39.72,39.69,39.7,300900.0,30.3126,30.3355,30.3126,30.3202,300900.0
2014-11-25 15:55:00,39.71,39.73,39.68,39.7,1147200.0,30.3279,30.3431,30.3049,30.3202,1147200.0
2014-11-26 09:30:00,40.65,40.76,40.64,40.7,653700.0,31.0458,31.1298,31.0381,31.084,653700.0
2014-11-26 09:35:00,40.7,40.74,40.69,40.71,491800.0,31.084,31.1145,31.0763,31.0916,491800.0
2014-11-26 09:40:00,40.71,40.72,40.69,40.7,344700.0,31.0916,31.0992,31.0763,31.084,344700.0
2014-11-26 09:45:00,40.69,40.74,40.69,40.73,230000.0,31.0763,31.1145,31.0763,31.1069,230000.0
2014-11-26 09:50:00,40.73,40.77,40.71,40.77,289700.0,31.1069,31.1374,31.0916,31.1374,289700.0
2014-11-26 09:55:00,40.76,40.8,40.76,40.78,275300.0,31.1298,31.1603,31.1298,31.145,275300.0
2014-11-26 10:00:00,40.79,40.83,40.75,40.76,372300.0,31.1527,31.1832,31.1221,31.1298,372300.0
2014-11-26 10:05:00,40.76,40.79,40.75,40.79,218800.0,31.1298,31.1527,31.1221,31.1527,218800.0
2014-11-26 10:10:00,40.79,40.79,40.76,40.79,211000.0,31.1527,31.1527,31.1298,31.1527,211000.0
2014-11-26 10:15:00,40.78,40.79,40.74,40.79,356800.0,31.145,31.1527,31.1145,31.1527,356800.0
2014-11-26 10:20:00,40.79,40.82,40.78,40.82,409500.0,31.1527,31.1756,31.145,31.1756,409500.0
2014-11-26 10:25:00,40.82,40.83,40.81,40.82,154700.0,31.1756,31.1832,31.168,31.1756,154700.0
2014-11-26 10:30:00,40.82,40.85,40.81,40.84,290200.0,31.1756,31.1985,31.168,31.1909,290200.0
2014-11-26 10:35:00,40.84,40.85,40.81,40.82,498800.0,31.1909,31.1985,31.168,31.1756,498800.0
2014-11-26 10:40:00,40.81,40.82,40.78,40.8,1178700.0,31.168,31.1756,31.145,31.1603,1178700.0
2014-11-26 10:45:00,40.81,40.82,40.78,40.79,163400.0,31.168,31.1756,31.145,31.1527,163400.0
2014-11-26 10:50:00,40.78,40.8,40.77,40.8,244800.0,31.145,31.1603,31.1374,31.1603,244800.0
2014-11-26 10:55:00,40.8,40.81,40.78,40.8,157900.0,31.1603,31.168,31.145,31.1603,157900.0
2014-11-26 11:00:00,40.8,40.85,40.8,40.84,169300.0,31.1603,31.1985,31.1603,31.1909,169300.0
2014-11-26 11:05:00,40.84,40.85,40.81,40.84,190700.0,31.1909,31.1985,31.168,31.1909,190700.0
2014-11-26 11:10:00,40.84,40.85,40.82,40.85,149400.0,31.1909,31.1985,31.1756,31.1985,149400.0
2014-11-26 11:15:00,40.85,40.85,40.83,40.84,85300.0,31.1985,31.1985,31.1832,31.1909,85300.0
2014-11-26 11:20:00,40.85,40.85,40.82,40.84,108000.0,31.1985,31.1985,31.1756,31.1909,108000.0
2014-11-26 11:25:00,40.84,40.9,40.83,40.9,1255100.0,31.1909,31.2367,31.1832,31.2367,1255100.0
2014-11-26 11:30:00,40.9,40.92,40.89,40.92,182400.0,31.2367,31.252,31.2291,31.252,182400.0
2014-11-26 11:35:00,40.91,40.94,40.91,40.93,238100.0,31.2443,31.2672,31.2443,31.2596,238100.0
2014-11-26 11:40:00,40.93,40.94,40.92,40.93,63600.0,31.2596,31.2672,31.252,31.2596,63600.0
2014-11-26 11:45:00,40.94,40.97,40.93,40.97,209700.0,31.2672,31.2902,31.2596,31.2902,209700.0
2014-11-26 11:50:00,40.97,40.97,40.95,40.97,192100.0,31.2902,31.2902,31.2749,31.2902,192100.0
2014-11-26 11:55:00,40.97,40.98,40.95,40.96,158100.0,31.2902,31.2978,31.2749,31.2825,158100.0
2014-11-26 12:00:00,40.95,40.98,40.95,40.97,93600.0,31.2749,31.2978,31.2749,31.2902,93600.0
2014-11-26 12:05:00,40.97,40.98,40.95,40.96,88600.0,31.2902,31.2978,31.2749,31.2825,88600.0
2014-11-26 12:10:00,40.96,40.96,40.93,40.94,89600.0,31.2825,31.2825,31.2596,31.2672,89600.0
2014-11-26 12:15:00,40.94,40.94,40.93,40.94,148800.0,31.2672,31.2672,31.2596,31.2672,148800.0
2014-11-26 12:20:00,40.94,40.94,40.91,40.91,127200.0,31.2672,31.2672,31.2443,31.2443,127200.0
2014-11-26 12:25:00,40.91,40.94,40.91,40.93,85500.0,31.2443,31.2672,31.2443,31.2596,85500.0
2014-11-26 12:30:00,40.94,40.94,40.92,40.92,58300.0,31.2672,31.2672,31.252,31.252,58300.0
2014-11-26 12:35:00,40.93,40.94,40.92,40.93,66500.0,31.2596,31.2672,31.252,31.2596,66500.0
2014-11-26 12:40:00,40.93,40.95,40.93,40.95,60000.0,31.2596,31.2749,31.2596,31.2749,60000.0
2014-11-26 12:45:00,40.95,40.95,40.94,40.95,40300.0,31.2749,31.2749,31.2672,31.2749,40300.0
2014-11-26 12:50:00,40.95,40.96,40.93,40.96,86300.0,31.2749,31.2825,31.2596,31.2825,86300.0
2014-11-26 12:55:00,40.96,40.96,40.95,40.96,75400.0,31.2825,31.2825,31.2749,31.2825,75400.0
2014-11-26 13:00:00,40.95,40.98,40.95,40.96,118900.0,31.2749,31.2978,31.2749,31.2825,118900.0
2014-11-26 13:05:00,40.96,40.98,40.95,40.98,95500.0,31.2825,31.2978,31.2749,31.2978,95500.0
2014-11-26 13:10:00,40.98,40.98,40.95,40.97,187900.0,31.2978,31.2978,31.2749,31.2902,187900.0
2014-11-26 13:15:00,40.97,40.97,40.95,40.96,236600.0,31.2902,31.2902,31.2749,31.2825,236600.0
2014-11-26 13:20:00,40.97,40.97,40.95,40.97,98800.0,31.2902,31.2902,31.2749,31.2902,98800.0
2014-11-26 13:25:00,40.97,40.98,40.96,40.98,104400.0,31.2902,31.2978,31.2825,31.2978,104400.0
2014-11-26 13:30:00,40.98,40.98,40.94,40.94,182500.0,31.2978,31.2978,31.2672,31.2672,182500.0
2014-11-26 13:35:00,40.94,40.95,40.94,40.95,43200.0,31.2672,31.2749,31.2672,31.2749,43200.0
2014-11-26 13:40:00,40.95,40.95,40.93,40.94,100700.0,31.2749,31.2749,31.2596,31.2672,100700.0
2014-11-26 13:45:00,40.94,40.95,40.93,40.94,51000.0,31.2672,31.2749,31.2596,31.2672,51000.0
2014-11-26 13:50:00,40.95,40.95,40.92,40.93,70700.0,31.2749,31.2749,31.252,31.2596,70700.0
2014-11-26 13:55:00,40.93,40.93,40.91,40.91,64900.0,31.2596,31.2596,31.2443,31.2443,64900.0
2014-11-26 14:00:00,40.91,40.92,40.9,40.9,103600.0,31.2443,31.252,31.2367,31.2367,103600.0
2014-11-26 14:05:00,40.9,40.91,40.87,40.88,180500.0,31.2367,31.2443,31.2138,31.2214,180500.0
2014-11-26 14:10:00,40.88,40.88,40.86,40.87,205000.0,31.2214,31.2214,31.2061,31.2138,205000.0
2014-11-26 14:15:00,40.87,40.89,40.86,40.89,48700.0,31.2138,31.2291,31.2061,31.2291,48700.0
2014-11-26 14:20:00,40.89,40.89,40.88,40.89,11400.0,31.2291,31.2291,31.2214,31.2291,11400.0
2014-11-26 14:25:00,40.89,40.89,40.88,40.89,28200.0,31.2291,31.2291,31.2214,31.2291,28200.0
2014-11-26 14:30:00,40.89,40.91,40.88,40.91,16500.0,31.2291,31.2443,31.2214,31.2443,16500.0
2014-11-26 14:35:00,40.91,40.98,40.91,40.96,1629700.0,31.2443,31.2978,31.2443,31.2825,1629700.0
2014-11-26 14:40:00,40.97,40.98,40.95,40.97,527500.0,31.2902,31.2978,31.2749,31.2902,527500.0
2014-11-26 14:45:00,40.96,40.97,40.95,40.96,86100.0,31.2825,31.2902,31.2749,31.2825,86100.0
2014-11-26 14:50:00,40.97,40.98,40.96,40.97,96500.0,31.2902,31.2978,31.2825,31.2902,96500.0
2014-11-26 14:55:00,40.97,40.98,40.94,40.95,214200.0,31.2902,31.2978,31.2672,31.2749,214200.0
2014-11-26 15:00:00,40.96,40.97,40.93,40.93,120000.0,31.2825,31.2902,31.2596,31.2596,120000.0
2014-11-26 15:05:00,40.93,40.94,40.92,40.93,121200.0,31.2596,31.2672,31.252,31.2596,121200.0
2014-11-26 15:10:00,40.93,40.97,40.93,40.96,104200.0,31.2596,31.2902,31.2596,31.2825,104200.0
2014-11-26 15:15:00,40.96,40.97,40.94,40.97,94000.0,31.2825,31.2902,31.2672,31.2902,94000.0
2014-11-26 15:20:00,40.97,40.98,40.94,40.94,169700.0,31.2902,31.2978,31.2672,31.2672,169700.0
2014-11-26 15:25:00,40.94,40.94,40.92,40.93,207300.0,31.2672,31.2672,31.252,31.2596,207300.0
2014-11-26 15:30:00,40.92,40.93,40.92,40.92,128900.0,31.252,31.2596,31.252,31.252,128900.0
2014-11-26 15:35:00,40.93,40.93,40.9,40.91,306700.0,31.2596,31.2596,31.2367,31.2443,306700.0
2014-11-26 15:40:00,40.91,40.93,40.91,40.93,222800.0,31.2443,31.2596,31.2443,31.2596,222800.0
2014-11-26 15:45:00,40.93,40.94,40.92,40.94,356800.0,31.2596,31.2672,31.252,31.2672,356800.0
2014-11-26 15:50:00,40.93,40.95,40.93,40.94,458500.0,31.2596,31.2749,31.2596,31.2672,458500.0
2014-11-26 15:55:00,40.94,40.97,40.93,40.94,1514100.0,31.2672,31.2902,31.2596,31.2672,1514100.0
2014-11-28 09:30:00,40.8,40.8,40.63,40.64,1040800.0,31.1603,31.1603,31.0305,31.0381,1040800.0
2014-11-28 09:35:00,40.64,40.64,40.57,40.59,657500.0,31.0381,31.0381,30.9847,30.9999,657500.0
2014-11-28 09:40:00,40.59,40.59,40.49,40.49,657700.0,30.9999,30.9999,30.9236,30.9236,657700.0
2014-11-28 09:45:00,40.5,40.54,40.44,40.54,773000.0,30.9312,30.9618,30.8854,30.9618,773000.0
2014-11-28 09:50:00,40.53,40.58,40.52,40.58,622700.0,30.9541,30.9923,30.9465,30.9923,622700.0
2014-11-28 09:55:00,40.58,40.64,40.55,40.64,754100.0,30.9923,31.0381,30.9694,31.0381,754100.0
2014-11-28 10:00:00,40.64,40.65,40.62,40.64,244100.0,31.0381,31.0458,31.0229,31.0381,244100.0
2014-11-28 10:05:00,40.65,40.65,40.62,40.63,231700.0,31.0458,31.0458,31.0229,31.0305,231700.0
2014-11-28 10:10:00,40.63,40.64,40.59,40.59,239200.0,31.0305,31.0381,30.9999,30.9999,239200.0
2014-11-28 10:15:00,40.6,40.61,40.56,40.56,174200.0,31.0076,31.0152,30.977,30.977,174200.0
2014-11-28 10:20:00,40.56,40.58,40.53,40.53,206800.0,30.977,30.9923,30.9541,30.9541,206800.0
2014-11-28 10:25:00,40.54,40.56,40.52,40.56,180100.0,30.9618,30.977,30.9465,30.977,180100.0
2014-11-28 10:30:00,40.55,40.6,40.55,40.59,224700.0,30.9694,31.0076,30.9694,30.9999,224700.0
2014-11-28 10:35:00,40.59,40.6,40.57,40.59,186900.0,30.9999,31.0076,30.9847,30.9999,186900.0
2014-11-28 10:40:00,40.59,40.63,40.59,40.63,296500.0,30.9999,31.0305,30.9999,31.0305,296500.0
2014-11-28 10:45:00,40.62,40.63,40.61,40.63,50700.0,31.0229,31.0305,31.0152,31.0305,50700.0
2014-11-28 10:50:00,40.63,40.64,40.62,40.63,68000.0,31.0305,31.0381,31.0229,31.0305,68000.0
2014-11-28 10:55:00,40.63,40.64,40.62,40.63,93700.0,31.0305,31.0381,31.0229,31.0305,93700.0
2014-11-28 11:00:00,40.63,40.63,40.62,40.63,42200.0,31.0305,31.0305,31.0229,31.0305,42200.0
2014-11-28 11:05:00,40.63,40.65,40.62,40.64,55800.0,31.0305,31.0458,31.0229,31.0381,55800.0
2014-11-28 11:10:00,40.64,40.65,40.62,40.62,59900.0,31.0381,31.0458,31.0229,31.0229,59900.0
2014-11-28 11:15:00,40.63,40.63,40.62,40.63,31500.0,31.0305,31.0305,31.0229,31.0305,31500.0
2014-11-28 11:20:00,40.63,40.64,40.61,40.64,96500.0,31.0305,31.0381,31.0152,31.0381,96500.0
2014-11-28 11:25:00,40.64,40.64,40.63,40.64,85700.0,31.0381,31.0381,31.0305,31.0381,85700.0
2014-11-28 11:30:00,40.63,40.64,40.63,40.64,101800.0,31.0305,31.0381,31.0305,31.0381,101800.0
2014-11-28 11:35:00,40.64,40.66,40.63,40.65,283100.0,31.0381,31.0534,31.0305,31.0458,283100.0
2014-11-28 11:40:00,40.65,40.65,40.62,40.63,150900.0,31.0458,31.0458,31.0229,31.0305,150900.0
2014-11-28 11:45:00,40.63,40.64,40.61,40.63,82600.0,31.0305,31.0381,31.0152,31.0305,82600.0
2014-11-28 11:50:00,40.62,40.63,40.6,40.61,177100.0,31.0229,31.0305,31.0076,31.0152,177100.0
2014-11-28 11:55:00,40.61,40.63,40.6,40.62,94600.0,31.0152,31.0305,31.0076,31.0229,94600.0
2014-11-28 12:00:00,40.62,40.62,40.59,40.6,590400.0,31.0229,31.0229,30.9999,31.0076,590400.0
2014-11-28 12:05:00,40.59,40.6,40.55,40.55,64600.0,30.9999,31.0076,30.9694,30.9694,64600.0
2014-11-28 12:10:00,40.55,40.59,40.55,40.59,121100.0,30.9694,30.9999,30.9694,30.9999,121100.0
2014-11-28 12:15:00,40.59,40.61,40.58,40.61,65800.0,30.9999,31.0152,30.9923,31.0152,65800.0
2014-11-28 12:20:00,40.61,40.61,40.56,40.57,114000.0,31.0152,31.0152,30.977,30.9847,114000.0
2014-11-28 12:25:00,40.56,40.59,40.55,40.57,145600.0,30.977,30.9999,30.9694,30.9847,145600.0
2014-11-28 12:30:00,40.56,40.57,40.52,40.52,190500.0,30.977,30.9847,30.9465,30.9465,190500.0
2014-11-28 12:35:00,40.52,40.61,40.52,40.57,1396700.0,30.9465,31.0152,30.9465,30.9847,1396700.0
2014-11-28 12:40:00,40.56,40.57,40.54,40.57,250500.0,30.977,30.9847,30.9618,30.9847,250500.0
2014-11-28 12:45:00,40.57,40.57,40.54,40.55,393800.0,30.9847,30.9847,30.9618,30.9694,393800.0
2014-11-28 12:50:00,40.55,40.59,40.53,40.55,478900.0,30.9694,30.9999,30.9541,30.9694,478900.0
2014-11-28 12:55:00,40.54,40.63,40.54,40.62,1050500.0,30.9618,31.0305,30.9618,31.0229,1050500.0
2014-12-01 09:30:00,39.53,39.59,39.53,39.57,440300.0,30.1904,30.2362,30.1904,30.2209,440300.0
2014-12-01 09:35:00,39.57,39.57,39.48,39.52,532800.0,30.2209,30.2209,30.1522,30.1827,532800.0
2014-12-01 09:40:00,39.52,39.55,39.47,39.52,526300.0,30.1827,30.2057,30.1446,30.1827,526300.0
2014-12-01 09:45:00,39.53,39.53,39.44,39.45,402500.0,30.1904,30.1904,30.1216,30.1293,402500.0
2014-12-01 09:50:00,39.44,39.45,39.38,39.45,358600.0,30.1216,30.1293,30.0758,30.1293,358600.0
2014-12-01 09:55:00,39.44,39.45,39.4,39.44,226400.0,30.1216,30.1293,30.0911,30.1216,226400.0
2014-12-01 10:00:00,39.43,39.47,39.43,39.46,351300.0,30.114,30.1446,30.114,30.1369,351300.0
2014-12-01 10:05:00,39.47,39.49,39.45,39.48,329700.0,30.1446,30.1598,30.1293,30.1522,329700.0
2014-12-01 10:10:00,39.48,39.5,39.46,39.48,495300.0,30.1522,30.1675,30.1369,30.1522,495300.0
2014-12-01 10:15:00,39.48,39.53,39.47,39.5,350300.0,30.1522,30.1904,30.1446,30.1675,350300.0
2014-12-01 10:20:00,39.5,39.54,39.49,39.52,259600.0,30.1675,30.198,30.1598,30.1827,259600.0
2014-12-01 10:25:00,39.51,39.52,39.48,39.49,215900.0,30.1751,30.1827,30.1522,30.1598,215900.0
2014-12-01 10:30:00,39.49,39.51,39.47,39.47,201000.0,30.1598,30.1751,30.1446,30.1446,201000.0
2014-12-01 10:35:00,39.47,39.5,39.45,39.46,293400.0,30.1446,30.1675,30.1293,30.1369,293400.0
2014-12-01 10:40:00,39.46,39.47,39.44,39.46,292900.0,30.1369,30.1446,30.1216,30.1369,292900.0
2014-12-01 10:45:00,39.46,39.46,39.43,39.44,172100.0,30.1369,30.1369,30.114,30.1216,172100.0
2014-12-01 10:50:00,39.44,39.44,39.39,39.41,232500.0,30.1216,30.1216,30.0835,30.0987,232500.0
2014-12-01 10:55:00,39.41,39.42,39.38,39.4,128600.0,30.0987,30.1064,30.0758,30.0911,128600.0
2014-12-01 11:00:00,39.4,39.4,39.35,39.37,617000.0,30.0911,30.0911,30.0529,30.0682,617000.0
2014-12-01 11:05:00,39.37,39.41,39.35,39.39,479800.0,30.0682,30.0987,30.0529,30.0835,479800.0
2014-12-01 11:10:00,39.38,39.4,39.34,39.36,182800.0,30.0758,30.0911,30.0453,30.0605,182800.0
2014-12-01 11:15:00,39.37,39.41,39.35,39.39,318900.0,30.0682,30.0987,30.0529,30.0835,318900.0
2014-12-01 11:20:00,39.4,39.41,39.38,39.39,245500.0,30.0911,30.0987,30.0758,30.0835,245500.0
2014-12-01 11:25:00,39.39,39.45,39.38,39.43,307900.0,30.0835,30.1293,30.0758,30.114,307900.0
2014-12-01 11:30:00,39.44,39.47,39.42,39.45,214000.0,30.1216,30.1446,30.1064,30.1293,214000.0
2014-12-01 11:35:00,39.45,39.46,39.42,39.42,80100.0,30.1293,30.1369,30.1064,30.1064,80100.0
2014-12-01 11:40:00,39.43,39.46,39.42,39.46,58600.0,30.114,30.1369,30.1064,30.1369,58600.0
2014-12-01 11:45:00,39.45,39.48,39.45,39.45,89100.0,30.1293,30.1522,30.1293,30.1293,89100.0
2014-12-01 11:50:00,39.45,39.46,39.43,39.44,63100.0,30.1293,30.1369,30.114,30.1216,63100.0
2014-12-01 11:55:00,39.43,39.44,39.42,39.44,125200.0,30.114,30.1216,30.1064,30.1216,125200.0
2014-12-01 12:00:00,39.44,39.47,39.44,39.45,272400.0,30.1216,30.1446,30.1216,30.1293,272400.0
2014-12-01 12:05:00,39.45,39.45,39.42,39.43,162400.0,30.1293,30.1293,30.1064,30.114,162400.0
2014-12-01 12:10:00,39.43,39.44,39.42,39.44,72600.0,30.114,30.1216,30.1064,30.1216,72600.0
2014-12-01 12:15:00,39.44,39.45,39.42,39.42,297900.0,30.1216,30.1293,30.1064,30.1064,297900.0
2014-12-01 12:20:00,39.43,39.43,39.39,39.4,168300.0,30.114,30.114,30.0835,30.0911,168300.0
2014-12-01 12:25:00,39.4,39.4,39.37,39.37,57300.0,30.0911,30.0911,30.0682,30.0682,57300.0
2014-12-01 12:30:00,39.37,39.4,39.37,39.4,76500.0,30.0682,30.0911,30.0682,30.0911,76500.0
2014-12-01 12:35:00,39.4,39.41,39.39,39.4,214000.0,30.0911,30.0987,30.0835,30.0911,214000.0
2014-12-01 12:40:00,39.4,39.42,39.4,39.41,110900.0,30.0911,30.1064,30.0911,30.0987,110900.0
2014-12-01 12:45:00,39.4,39.42,39.39,39.41,86300.0,30.0911,30.1064,30.0835,30.0987,86300.0
2014-12-01 12:50:00,39.42,39.46,39.41,39.46,139300.0,30.1064,30.1369,30.0987,30.1369,139300.0
2014-12-01 12:55:00,39.46,39.5,39.45,39.5,130600.0,30.1369,30.1675,30.1293,30.1675,130600.0
2014-12-01 13:00:00,39.5,39.51,39.47,39.5,160700.0,30.1675,30.1751,30.1446,30.1675,160700.0
2014-12-01 13:05:00,39.5,39.51,39.49,39.51,40500.0,30.1675,30.1751,30.1598,30.1751,40500.0
2014-12-01 13:10:00,39.51,39.52,39.49,39.52,109600.0,30.1751,30.1827,30.1598,30.1827,109600.0
2014-12-01 13:15:00,39.52,39.55,39.51,39.54,67700.0,30.1827,30.2057,30.1751,30.198,67700.0
2014-12-01 13:20:00,39.54,39.58,39.53,39.55,261000.0,30.198,30.2286,30.1904,30.2057,261000.0
2014-12-01 13:25:00,39.55,39.56,39.52,39.55,96500.0,30.2057,30.2133,30.1827,30.2057,96500.0
2014-12-01 13:30:00,39.55,39.57,39.53,39.54,74300.0,30.2057,30.2209,30.1904,30.198,74300.0
2014-12-01 13:35:00,39.54,39.54,39.5,39.52,92900.0,30.198,30.198,30.1675,30.1827,92900.0
2014-12-01 13:40:00,39.52,39.52,39.48,39.49,69100.0,30.1827,30.1827,30.1522,30.1598,69100.0
2014-12-01 13:45:00,39.49,39.5,39.48,39.49,48300.0,30.1598,30.1675,30.1522,30.1598,48300.0
2014-12-01 13:50:00,39.48,39.49,39.45,39.46,68900.0,30.1522,30.1598,30.1293,30.1369,68900.0
2014-12-01 13:55:00,39.46,39.48,39.45,39.47,60500.0,30.1369,30.1522,30.1293,30.1446,60500.0
2014-12-01 14:00:00,39.47,39.5,39.45,39.45,148300.0,30.1446,30.1675,30.1293,30.1293,148300.0
2014-12-01 14:05:00,39.45,39.45,39.41,39.42,89500.0,30.1293,30.1293,30.0987,30.1064,89500.0
2014-12-01 14:10:00,39.42,39.43,39.4,39.42,81800.0,30.1064,30.114,30.0911,30.1064,81800.0
2014-12-01 14:15:00,39.42,39.44,39.4,39.44,77700.0,30.1064,30.1216,30.0911,30.1216,77700.0
2014-12-01 14:20:00,39.43,39.43,39.37,39.37,68700.0,30.114,30.114,30.0682,30.0682,68700.0
2014-12-01 14:25:00,39.37,39.42,39.37,39.42,68300.0,30.0682,30.1064,30.0682,30.1064,68300.0
2014-12-01 14:30:00,39.41,39.44,39.41,39.44,50500.0,30.0987,30.1216,30.0987,30.1216,50500.0
2014-12-01 14:35:00,39.44,39.46,39.39,39.46,133000.0,30.1216,30.1369,30.0835,30.1369,133000.0
2014-12-01 14:40:00,39.46,39.48,39.44,39.45,125700.0,30.1369,30.1522,30.1216,30.1293,125700.0
2014-12-01 14:45:00,39.44,39.45,39.41,39.41,61500.0,30.1216,30.1293,30.0987,30.0987,61500.0
2014-12-01 14:50:00,39.42,39.45,39.41,39.45,113200.0,30.1064,30.1293,30.0987,30.1293,113200.0
2014-12-01 14:55:00,39.45,39.46,39.42,39.45,123100.0,30.1293,30.1369,30.1064,30.1293,123100.0
2014-12-01 15:00:00,39.44,39.49,39.44,39.48,74800.0,30.1216,30.1598,30.1216,30.1522,74800.0
2014-12-01 15:05:00,39.48,39.5,39.47,39.5,125400.0,30.1522,30.1675,30.1446,30.1675,125400.0
2014-12-01 15:10:00,39.5,39.5,39.45,39.48,166700.0,30.1675,30.1675,30.1293,30.1522,166700.0
2014-12-01 15:15:00,39.48,39.52,39.47,39.51,101400.0,30.1522,30.1827,30.1446,30.1751,101400.0
2014-12-01 15:20:00,39.51,39.54,39.5,39.54,189300.0,30.1751,30.198,30.1675,30.198,189300.0
2014-12-01 15:25:00,39.54,39.56,39.52,39.52,203300.0,30.198,30.2133,30.1827,30.1827,203300.0
2014-12-01 15:30:00,39.52,39.54,39.51,39.54,95500.0,30.1827,30.198,30.1751,30.198,95500.0
2014-12-01 15:35:00,39.54,39.54,39.5,39.52,301200.0,30.198,30.198,30.1675,30.1827,301200.0
2014-12-01 15:40:00,39.51,39.52,39.5,39.51,124600.0,30.1751,30.1827,30.1675,30.1751,124600.0
2014-12-01 15:45:00,39.51,39.53,39.48,39.53,391000.0,30.1751,30.1904,30.1522,30.1904,391000.0
2014-12-01 15:50:00,39.53,39.55,39.52,39.54,761800.0,30.1904,30.2057,30.1827,30.198,761800.0
2014-12-01 15:55:00,39.55,39.56,39.51,39.54,1589000.0,30.2057,30.2133,30.1751,30.198,1589000.0
2014-12-02 09:30:00,40.35,40.38,40.29,40.37,414300.0,30.8166,30.8396,30.7708,30.8319,414300.0
2014-12-02 09:35:00,40.37,40.42,40.35,40.41,506600.0,30.8319,30.8701,30.8166,30.8625,506600.0
2014-12-02 09:40:00,40.4,40.42,40.39,40.4,155300.0,30.8548,30.8701,30.8472,30.8548,155300.0
2014-12-02 09:45:00,40.4,40.43,40.36,40.4,377000.0,30.8548,30.8777,30.8243,30.8548,377000.0
2014-12-02 09:50:00,40.41,40.41,40.37,40.38,204800.0,30.8625,30.8625,30.8319,30.8396,204800.0
2014-12-02 09:55:00,40.38,40.42,40.37,40.4,126400.0,30.8396,30.8701,30.8319,30.8548,126400.0
2014-12-02 10:00:00,40.4,40.44,40.4,40.43,197100.0,30.8548,30.8854,30.8548,30.8777,197100.0
2014-12-02 10:05:00,40.43,40.45,40.41,40.45,451500.0,30.8777,30.893,30.8625,30.893,451500.0
2014-12-02 10:10:00,40.44,40.45,40.4,40.42,172200.0,30.8854,30.893,30.8548,30.8701,172200.0
2014-12-02 10:15:00,40.41,40.45,40.41,40.45,333600.0,30.8625,30.893,30.8625,30.893,333600.0
2014-12-02 10:20:00,40.44,40.45,40.4,40.4,195600.0,30.8854,30.893,30.8548,30.8548,195600.0
2014-12-02 10:25:00,40.41,40.44,40.4,40.42,152000.0,30.8625,30.8854,30.8548,30.8701,152000.0
2014-12-02 10:30:00,40.42,40.43,40.4,40.41,117700.0,30.8701,30.8777,30.8548,30.8625,117700.0
2014-12-02 10:35:00,40.42,40.44,40.41,40.41,331700.0,30.8701,30.8854,30.8625,30.8625,331700.0
2014-12-02 10:40:00,40.41,40.42,40.4,40.41,159000.0,30.8625,30.8701,30.8548,30.8625,159000.0
2014-12-02 10:45:00,40.41,40.42,40.4,40.41,119700.0,30.8625,30.8701,30.8548,30.8625,119700.0
2014-12-02 10:50:00,40.41,40.42,40.4,40.41,74000.0,30.8625,30.8701,30.8548,30.8625,74000.0
2014-12-02 10:55:00,40.41,40.49,40.41,40.49,338100.0,30.8625,30.9236,30.8625,30.9236,338100.0
2014-12-02 11:00:00,40.49,40.56,40.49,40.55,370900.0,30.9236,30.977,30.9236,30.9694,370900.0
2014-12-02 11:05:00,40.55,40.62,40.55,40.61,189600.0,30.9694,31.0229,30.9694,31.0152,189600.0
2014-12-02 11:10:00,40.62,40.63,40.61,40.62,344400.0,31.0229,31.0305,31.0152,31.0229,344400.0
2014-12-02 11:15:00,40.62,40.62,40.54,40.55,518800.0,31.0229,31.0229,30.9618,30.9694,518800.0
2014-12-02 11:20:00,40.55,40.55,40.52,40.52,257600.0,30.9694,30.9694,30.9465,30.9465,257600.0
2014-12-02 11:25:00,40.52,40.53,40.46,40.48,307100.0,30.9465,30.9541,30.9007,30.9159,307100.0
2014-12-02 11:30:00,40.48,40.51,40.48,40.5,107700.0,30.9159,30.9388,30.9159,30.9312,107700.0
2014-12-02 11:35:00,40.5,40.52,40.48,40.5,258500.0,30.9312,30.9465,30.9159,30.9312,258500.0
2014-12-02 11:40:00,40.51,40.52,40.49,40.49,132500.0,30.9388,30.9465,30.9236,30.9236,132500.0
2014-12-02 11:45:00,40.49,40.51,40.48,40.5,66300.0,30.9236,30.9388,30.9159,30.9312,66300.0
2014-12-02 11:50:00,40.5,40.51,40.48,40.5,41100.0,30.9312,30.9388,30.9159,30.9312,41100.0
2014-12-02 11:55:00,40.5,40.52,40.49,40.5,80100.0,30.9312,30.9465,30.9236,30.9312,80100.0
2014-12-02 12:00:00,40.51,40.52,40.49,40.51,68400.0,30.9388,30.9465,30.9236,30.9388,68400.0
2014-12-02 12:05:00,40.51,40.51,40.49,40.51,49700.0,30.9388,30.9388,30.9236,30.9388,49700.0
2014-12-02 12:10:00,40.5,40.52,40.49,40.5,34100.0,30.9312,30.9465,30.9236,30.9312,34100.0
2014-12-02 12:15:00,40.5,40.52,40.49,40.52,47700.0,30.9312,30.9465,30.9236,30.9465,47700.0
2014-12-02 12:20:00,40.52,40.52,40.5,40.51,41400.0,30.9465,30.9465,30.9312,30.9388,41400.0
2014-12-02 12:25:00,40.51,40.52,40.5,40.5,31400.0,30.9388,30.9465,30.9312,30.9312,31400.0
2014-12-02 12:30:00,40.51,40.51,40.49,40.49,43700.0,30.9388,30.9388,30.9236,30.9236,43700.0
2014-12-02 12:35:00,40.49,40.5,40.48,40.48,37600.0,30.9236,30.9312,30.9159,30.9159,37600.0
2014-12-02 12:40:00,40.48,40.51,40.48,40.49,52100.0,30.9159,30.9388,30.9159,30.9236,52100.0
2014-12-02 12:45:00,40.5,40.52,40.49,40.5,45700.0,30.9312,30.9465,30.9236,30.9312,45700.0
2014-12-02 12:50:00,40.5,40.51,40.5,40.51,16400.0,30.9312,30.9388,30.9312,30.9388,16400.0
2014-12-02 12:55:00,40.5,40.52,40.5,40.52,16200.0,30.9312,30.9465,30.9312,30.9465,16200.0
2014-12-02 13:00:00,40.52,40.53,40.49,40.49,53900.0,30.9465,30.9541,30.9236,30.9236,53900.0
2014-12-02 13:05:00,40.49,40.54,40.49,40.51,1426000.0,30.9236,30.9618,30.9236,30.9388,1426000.0
2014-12-02 13:10:00,40.51,40.51,40.5,40.5,41100.0,30.9388,30.9388,30.9312,30.9312,41100.0
2014-12-02 13:15:00,40.51,40.52,40.49,40.5,50300.0,30.9388,30.9465,30.9236,30.9312,50300.0
2014-12-02 13:20:00,40.5,40.51,40.49,40.49,60000.0,30.9312,30.9388,30.9236,30.9236,60000.0
2014-12-02 13:25:00,40.5,40.55,40.49,40.55,82700.0,30.9312,30.9694,30.9236,30.9694,82700.0
2014-12-02 13:30:00,40.55,40.55,40.53,40.54,53500.0,30.9694,30.9694,30.9541,30.9618,53500.0
2014-12-02 13:35:00,40.54,40.54,40.52,40.52,106000.0,30.9618,30.9618,30.9465,30.9465,106000.0
2014-12-02 13:40:00,40.52,40.54,40.5,40.5,91600.0,30.9465,30.9618,30.9312,30.9312,91600.0
2014-12-02 13:45:00,40.51,40.51,40.49,40.5,32500.0,30.9388,30.9388,30.9236,30.9312,32500.0
2014-12-02 13:50:00,40.5,40.5,40.49,40.5,18200.0,30.9312,30.9312,30.9236,30.9312,18200.0
2014-12-02 13:55:00,40.49,40.5,40.47,40.48,41100.0,30.9236,30.9312,30.9083,30.9159,41100.0
2014-12-02 14:00:00,40.48,40.49,40.47,40.49,66300.0,30.9159,30.9236,30.9083,30.9236,66300.0
2014-12-02 14:05:00,40.49,40.49,40.48,40.49,54300.0,30.9236,30.9236,30.9159,30.9236,54300.0
2014-12-02 14:10:00,40.49,40.5,40.48,40.49,30900.0,30.9236,30.9312,30.9159,30.9236,30900.0
2014-12-02 14:15:00,40.5,40.51,40.49,40.51,100900.0,30.9312,30.9388,30.9236,30.9388,100900.0
2014-12-02 14:20:00,40.5,40.51,40.5,40.51,28700.0,30.9312,30.9388,30.9312,30.9388,28700.0
2014-12-02 14:25:00,40.5,40.51,40.5,40.5,40000.0,30.9312,30.9388,30.9312,30.9312,40000.0
2014-12-02 14:30:00,40.5,40.51,40.49,40.51,73800.0,30.9312,30.9388,30.9236,30.9388,73800.0
2014-12-02 14:35:00,40.51,40.52,40.5,40.51,82900.0,30.9388,30.9465,30.9312,30.9388,82900.0
2014-12-02 14:40:00,40.5,40.51,40.49,40.5,55600.0,30.9312,30.9388,30.9236,30.9312,55600.0
2014-12-02 14:45:00,40.5,40.53,40.5,40.53,74400.0,30.9312,30.9541,30.9312,30.9541,74400.0
2014-12-02 14:50:00,40.53,40.53,40.52,40.53,49800.0,30.9541,30.9541,30.9465,30.9541,49800.0
2014-12-02 14:55:00,40.53,40.53,40.52,40.53,22400.0,30.9541,30.9541,30.9465,30.9541,22400.0
2014-12-02 15:00:00,40.53,40.54,40.52,40.54,34900.0,30.9541,30.9618,30.9465,30.9618,34900.0
2014-12-02 15:05:00,40.54,40.57,40.53,40.56,188300.0,30.9618,30.9847,30.9541,30.977,188300.0
2014-12-02 15:10:00,40.55,40.56,40.52,40.53,68200.0,30.9694,30.977,30.9465,30.9541,68200.0
2014-12-02 15:15:00,40.52,40.53,40.51,40.52,191700.0,30.9465,30.9541,30.9388,30.9465,191700.0
2014-12-02 15:20:00,40.52,40.53,40.51,40.52,151600.0,30.9465,30.9541,30.9388,30.9465,151600.0
2014-12-02 15:25:00,40.52,40.53,40.52,40.52,91900.0,30.9465,30.9541,30.9465,30.9465,91900.0
2014-12-02 15:30:00,40.52,40.54,40.52,40.54,113700.0,30.9465,30.9618,30.9465,30.9618,113700.0
2014-12-02 15:35:00,40.54,40.54,40.5,40.52,179000.0,30.9618,30.9618,30.9312,30.9465,179000.0
2014-12-02 15:40:00,40.52,40.55,40.51,40.53,324000.0,30.9465,30.9694,30.9388,30.9541,324000.0
2014-12-02 15:45:00,40.54,40.55,40.52,40.52,451800.0,30.9618,30.9694,30.9465,30.9465,451800.0
2014-12-02 15:50:00,40.52,40.53,40.49,40.49,597700.0,30.9465,30.9541,30.9236,30.9236,597700.0
2014-12-02 15:55:00,40.5,40.54,40.48,40.51,2192200.0,30.9312,30.9618,30.9159,30.9388,2192200.0
2014-12-03 09:30:00,40.07,40.09,40.02,40.07,446600.0,30.6028,30.6181,30.5646,30.6028,446600.0
2014-12-03 09:35:00,40.09,40.19,40.07,40.18,651900.0,30.6181,30.6944,30.6028,30.6868,651900.0
2014-12-03 09:40:00,40.18,40.2,40.17,40.19,307000.0,30.6868,30.7021,30.6792,30.6944,307000.0
2014-12-03 09:45:00,40.2,40.24,40.19,40.22,279000.0,30.7021,30.7326,30.6944,30.7174,279000.0
2014-12-03 09:50:00,40.22,40.26,40.21,40.25,112900.0,30.7174,30.7479,30.7097,30.7403,112900.0
2014-12-03 09:55:00,40.25,40.27,40.23,40.27,248200.0,30.7403,30.7555,30.725,30.7555,248200.0
2014-12-03 10:00:00,40.27,40.27,40.23,40.26,123100.0,30.7555,30.7555,30.725,30.7479,123100.0
2014-12-03 10:05:00,40.25,40.26,40.23,40.25,266900.0,30.7403,30.7479,30.725,30.7403,266900.0
2014-12-03 10:10:00,40.25,40.26,40.23,40.26,191900.0,30.7403,30.7479,30.725,30.7479,191900.0
2014-12-03 10:15:00,40.26,40.28,40.25,40.27,90100.0,30.7479,30.7632,30.7403,30.7555,90100.0
2014-12-03 10:20:00,40.27,40.3,40.26,40.3,183000.0,30.7555,30.7785,30.7479,30.7785,183000.0
2014-12-03 10:25:00,40.3,40.32,40.28,40.29,272000.0,30.7785,30.7937,30.7632,30.7708,272000.0
2014-12-03 10:30:00,40.29,40.3,40.26,40.3,131400.0,30.7708,30.7785,30.7479,30.7785,131400.0
2014-12-03 10:35:00,40.3,40.33,40.29,40.3,433900.0,30.7785,30.8014,30.7708,30.7785,433900.0
2014-12-03 10:40:00,40.3,40.32,40.29,40.29,149600.0,30.7785,30.7937,30.7708,30.7708,149600.0
2014-12-03 10:45:00,40.3,40.32,40.29,40.32,123300.0,30.7785,30.7937,30.7708,30.7937,123300.0
2014-12-03 10:50:00,40.32,40.34,40.3,40.34,268500.0,30.7937,30.809,30.7785,30.809,268500.0
2014-12-03 10:55:00,40.34,40.36,40.33,40.36,335800.0,30.809,30.8243,30.8014,30.8243,335800.0
2014-12-03 11:00:00,40.35,40.38,40.34,40.38,276400.0,30.8166,30.8396,30.809,30.8396,276400.0
2014-12-03 11:05:00,40.38,40.39,40.34,40.34,141000.0,30.8396,30.8472,30.809,30.809,141000.0
2014-12-03 11:10:00,40.34,40.36,40.29,40.3,202700.0,30.809,30.8243,30.7708,30.7785,202700.0
2014-12-03 11:15:00,40.29,40.3,40.28,40.29,63700.0,30.7708,30.7785,30.7632,30.7708,63700.0
2014-12-03 11:20:00,40.29,40.3,40.27,40.27,114800.0,30.7708,30.7785,30.7555,30.7555,114800.0
2014-12-03 11:25:00,40.27,40.29,40.27,40.29,102500.0,30.7555,30.7708,30.7555,30.7708,102500.0
2014-12-03 11:30:00,40.29,40.29,40.23,40.23,603200.0,30.7708,30.7708,30.725,30.725,603200.0
2014-12-03 11:35:00,40.24,40.24,40.22,40.23,171000.0,30.7326,30.7326,30.7174,30.725,171000.0
2014-12-03 11:40:00,40.23,40.24,40.2,40.21,298600.0,30.725,30.7326,30.7021,30.7097,298600.0
2014-12-03 11:45:00,40.2,40.21,40.18,40.2,163700.0,30.7021,30.7097,30.6868,30.7021,163700.0
2014-12-03 11:50:00,40.21,40.23,40.2,40.22,83500.0,30.7097,30.725,30.7021,30.7174,83500.0
2014-12-03 11:55:00,40.22,40.23,40.19,40.22,221000.0,30.7174,30.725,30.6944,30.7174,221000.0
2014-12-03 12:00:00,40.22,40.25,40.22,40.24,213000.0,30.7174,30.7403,30.7174,30.7326,213000.0
2014-12-03 12:05:00,40.24,40.25,40.23,40.25,286300.0,30.7326,30.7403,30.725,30.7403,286300.0
2014-12-03 12:10:00,40.24,40.25,40.24,40.25,123400.0,30.7326,30.7403,30.7326,30.7403,123400.0
2014-12-03 12:15:00,40.25,40.25,40.23,40.23,69100.0,30.7403,30.7403,30.725,30.725,69100.0
2014-12-03 12:20:00,40.24,40.25,40.23,40.24,27000.0,30.7326,30.7403,30.725,30.7326,27000.0
2014-12-03 12:25:00,40.24,40.26,40.23,40.25,135800.0,30.7326,30.7479,30.725,30.7403,135800.0
2014-12-03 12:30:00,40.25,40.25,40.23,40.25,24500.0,30.7403,30.7403,30.725,30.7403,24500.0
2014-12-03 12:35:00,40.25,40.27,40.24,40.26,127400.0,30.7403,30.7555,30.7326,30.7479,127400.0
2014-12-03 12:40:00,40.25,40.28,40.25,40.27,87500.0,30.7403,30.7632,30.7403,30.7555,87500.0
2014-12-03 12:45:00,40.27,40.28,40.26,40.27,56900.0,30.7555,30.7632,30.7479,30.7555,56900.0
2014-12-03 12:50:00,40.26,40.28,40.26,40.27,30300.0,30.7479,30.7632,30.7479,30.7555,30300.0
2014-12-03 12:55:00,40.27,40.29,40.26,40.29,55000.0,30.7555,30.7708,30.7479,30.7708,55000.0
2014-12-03 13:00:00,40.29,40.29,40.27,40.27,24100.0,30.7708,30.7708,30.7555,30.7555,24100.0
2014-12-03 13:05:00,40.27,40.3,40.27,40.29,133400.0,30.7555,30.7785,30.7555,30.7708,133400.0
2014-12-03 13:10:00,40.28,40.29,40.27,40.29,62800.0,30.7632,30.7708,30.7555,30.7708,62800.0
2014-12-03 13:15:00,40.29,40.29,40.27,40.28,38600.0,30.7708,30.7708,30.7555,30.7632,38600.0
2014-12-03 13:20:00,40.27,40.29,40.27,40.29,27800.0,30.7555,30.7708,30.7555,30.7708,27800.0
2014-12-03 13:25:00,40.29,40.3,40.28,40.29,105900.0,30.7708,30.7785,30.7632,30.7708,105900.0
2014-12-03 13:30:00,40.3,40.3,40.27,40.29,76900.0,30.7785,30.7785,30.7555,30.7708,76900.0
2014-12-03 13:35:00,40.29,40.29,40.28,40.29,14000.0,30.7708,30.7708,30.7632,30.7708,14000.0
2014-12-03 13:40:00,40.29,40.29,40.28,40.28,19900.0,30.7708,30.7708,30.7632,30.7632,19900.0
2014-12-03 13:45:00,40.28,40.29,40.27,40.27,44000.0,30.7632,30.7708,30.7555,30.7555,44000.0
2014-12-03 13:50:00,40.28,40.29,40.27,40.29,87400.0,30.7632,30.7708,30.7555,30.7708,87400.0
2014-12-03 13:55:00,40.28,40.29,40.28,40.29,76800.0,30.7632,30.7708,30.7632,30.7708,76800.0
2014-12-03 14:00:00,40.29,40.3,40.28,40.28,62600.0,30.7708,30.7785,30.7632,30.7632,62600.0
2014-12-03 14:05:00,40.29,40.31,40.28,40.3,98300.0,30.7708,30.7861,30.7632,30.7785,98300.0
2014-12-03 14:10:00,40.3,40.31,40.29,40.3,87800.0,30.7785,30.7861,30.7708,30.7785,87800.0
2014-12-03 14:15:00,40.29,40.3,40.28,40.28,79200.0,30.7708,30.7785,30.7632,30.7632,79200.0
2014-12-03 14:20:00,40.29,40.3,40.28,40.29,62700.0,30.7708,30.7785,30.7632,30.7708,62700.0
2014-12-03 14:25:00,40.29,40.29,40.26,40.27,86100.0,30.7708,30.7708,30.7479,30.7555,86100.0
2014-12-03 14:30:00,40.27,40.28,40.24,40.26,147700.0,30.7555,30.7632,30.7326,30.7479,147700.0
2014-12-03 14:35:00,40.26,40.26,40.24,40.24,40300.0,30.7479,30.7479,30.7326,30.7326,40300.0
2014-12-03 14:40:00,40.25,40.26,40.23,40.26,61300.0,30.7403,30.7479,30.725,30.7479,61300.0
2014-12-03 14:45:00,40.26,40.26,40.22,40.23,97000.0,30.7479,30.7479,30.7174,30.725,97000.0
2014-12-03 14:50:00,40.23,40.24,40.21,40.22,86900.0,30.725,30.7326,30.7097,30.7174,86900.0
2014-12-03 14:55:00,40.21,40.24,40.21,40.24,70900.0,30.7097,30.7326,30.7097,30.7326,70900.0
2014-12-03 15:00:00,40.23,40.25,40.23,40.25,125400.0,30.725,30.7403,30.725,30.7403,125400.0
2014-12-03 15:05:00,40.25,40.26,40.24,40.26,145700.0,30.7403,30.7479,30.7326,30.7479,145700.0
2014-12-03 15:10:00,40.26,40.29,40.26,40.29,115300.0,30.7479,30.7708,30.7479,30.7708,115300.0
2014-12-03 15:15:00,40.29,40.3,40.28,40.3,84200.0,30.7708,30.7785,30.7632,30.7785,84200.0
2014-12-03 15:20:00,40.3,40.32,40.29,40.31,206600.0,30.7785,30.7937,30.7708,30.7861,206600.0
2014-12-03 15:25:00,40.31,40.32,40.29,40.3,117400.0,30.7861,30.7937,30.7708,30.7785,117400.0
2014-12-03 15:30:00,40.3,40.33,40.29,40.32,124000.0,30.7785,30.8014,30.7708,30.7937,124000.0
2014-12-03 15:35:00,40.33,40.34,40.31,40.32,160800.0,30.8014,30.809,30.7861,30.7937,160800.0
2014-12-03 15:40:00,40.32,40.32,40.29,40.3,97500.0,30.7937,30.7937,30.7708,30.7785,97500.0
2014-12-03 15:45:00,40.3,40.33,40.29,40.33,339200.0,30.7785,30.8014,30.7708,30.8014,339200.0
2014-12-03 15:50:00,40.33,40.34,40.31,40.31,418700.0,30.8014,30.809,30.7861,30.7861,418700.0
2014-12-03 15:55:00,40.32,40.34,40.29,40.29,948600.0,30.7937,30.809,30.7708,30.7708,948600.0
2014-12-04 09:30:00,41.41,41.45,41.38,41.43,968300.0,31.6262,31.6568,31.6033,31.6415,968300.0
2014-12-04 09:35:00,41.43,41.44,41.34,41.35,724300.0,31.6415,31.6491,31.5727,31.5804,724300.0
2014-12-04 09:40:00,41.34,41.38,41.34,41.37,267300.0,31.5727,31.6033,31.5727,31.5957,267300.0
2014-12-04 09:45:00,41.37,41.39,41.35,41.39,261000.0,31.5957,31.6109,31.5804,31.6109,261000.0
2014-12-04 09:50:00,41.38,41.39,41.36,41.36,195400.0,31.6033,31.6109,31.588,31.588,195400.0
2014-12-04 09:55:00,41.36,41.37,41.3,41.3,278700.0,31.588,31.5957,31.5422,31.5422,278700.0
2014-12-04 10:00:00,41.31,41.33,41.29,41.3,296600.0,31.5498,31.5651,31.5346,31.5422,296600.0
2014-12-04 10:05:00,41.29,41.32,41.28,41.32,429700.0,31.5346,31.5575,31.5269,31.5575,429700.0
2014-12-04 10:10:00,41.32,41.37,41.32,41.35,672500.0,31.5575,31.5957,31.5575,31.5804,672500.0
2014-12-04 10:15:00,41.34,41.37,41.34,41.36,175800.0,31.5727,31.5957,31.5727,31.588,175800.0
2014-12-04 10:20:00,41.36,41.38,41.33,41.38,257100.0,31.588,31.6033,31.5651,31.6033,257100.0
2014-12-04 10:25:00,41.38,41.39,41.35,41.35,361900.0,31.6033,31.6109,31.5804,31.5804,361900.0
2014-12-04 10:30:00,41.35,41.35,41.29,41.34,515100.0,31.5804,31.5804,31.5346,31.5727,515100.0
2014-12-04 10:35:00,41.33,41.35,41.3,41.32,361400.0,31.5651,31.5804,31.5422,31.5575,361400.0
2014-12-04 10:40:00,41.31,41.32,41.29,41.32,296900.0,31.5498,31.5575,31.5346,31.5575,296900.0
2014-12-04 10:45:00,41.31,41.32,41.29,41.3,366700.0,31.5498,31.5575,31.5346,31.5422,366700.0
2014-12-04 10:50:00,41.3,41.31,41.29,41.3,153400.0,31.5422,31.5498,31.5346,31.5422,153400.0
2014-12-04 10:55:00,41.29,41.34,41.29,41.33,190300.0,31.5346,31.5727,31.5346,31.5651,190300.0
2014-12-04 11:00:00,41.32,41.33,41.3,41.32,130900.0,31.5575,31.5651,31.5422,31.5575,130900.0
2014-12-04 11:05:00,41.32,41.34,41.31,41.33,196000.0,31.5575,31.5727,31.5498,31.5651,196000.0
2014-12-04 11:10:00,41.33,41.34,41.31,41.34,321100.0,31.5651,31.5727,31.5498,31.5727,321100.0
2014-12-04 11:15:00,41.34,41.34,41.3,41.31,263900.0,31.5727,31.5727,31.5422,31.5498,263900.0
2014-12-04 11:20:00,41.31,41.32,41.3,41.31,404100.0,31.5498,31.5575,31.5422,31.5498,404100.0
2014-12-04 11:25:00,41.3,41.31,41.29,41.3,261600.0,31.5422,31.5498,31.5346,31.5422,261600.0
2014-12-04 11:30:00,41.31,41.35,41.3,41.35,333500.0,31.5498,31.5804,31.5422,31.5804,333500.0
2014-12-04 11:35:00,41.35,41.38,41.34,41.36,343300.0,31.5804,31.6033,31.5727,31.588,343300.0
2014-12-04 11:40:00,41.36,41.39,41.36,41.39,139600.0,31.588,31.6109,31.588,31.6109,139600.0
2014-12-04 11:45:00,41.39,41.42,41.38,41.41,281500.0,31.6109,31.6338,31.6033,31.6262,281500.0
2014-12-04 11:50:00,41.41,41.46,41.41,41.46,259400.0,31.6262,31.6644,31.6262,31.6644,259400.0
2014-12-04 11:55:00,41.46,41.5,41.45,41.49,315600.0,31.6644,31.6949,31.6568,31.6873,315600.0
2014-12-04 12:00:00,41.49,41.51,41.49,41.51,64000.0,31.6873,31.7026,31.6873,31.7026,64000.0
2014-12-04 12:05:00,41.51,41.53,41.49,41.5,195800.0,31.7026,31.7178,31.6873,31.6949,195800.0
2014-12-04 12:10:00,41.5,41.52,41.49,41.52,57400.0,31.6949,31.7102,31.6873,31.7102,57400.0
2014-12-04 12:15:00,41.52,41.52,41.49,41.5,95700.0,31.7102,31.7102,31.6873,31.6949,95700.0
2014-12-04 12:20:00,41.49,41.52,41.49,41.49,196400.0,31.6873,31.7102,31.6873,31.6873,196400.0
2014-12-04 12:25:00,41.49,41.51,41.49,41.51,162100.0,31.6873,31.7026,31.6873,31.7026,162100.0
2014-12-04 12:30:00,41.51,41.59,41.5,41.59,406000.0,31.7026,31.7637,31.6949,31.7637,406000.0
2014-12-04 12:35:00,41.59,41.62,41.57,41.62,419800.0,31.7637,31.7866,31.7484,31.7866,419800.0
2014-12-04 12:40:00,41.62,41.65,41.6,41.62,254900.0,31.7866,31.8095,31.7713,31.7866,254900.0
2014-12-04 12:45:00,41.62,41.63,41.5,41.51,262700.0,31.7866,31.7942,31.6949,31.7026,262700.0
2014-12-04 12:50:00,41.51,41.51,41.48,41.49,297000.0,31.7026,31.7026,31.6797,31.6873,297000.0
2014-12-04 12:55:00,41.49,41.51,41.48,41.5,236200.0,31.6873,31.7026,31.6797,31.6949,236200.0
2014-12-04 13:00:00,41.5,41.51,41.48,41.5,138600.0,31.6949,31.7026,31.6797,31.6949,138600.0
2014-12-04 13:05:00,41.5,41.51,41.47,41.49,89300.0,31.6949,31.7026,31.672,31.6873,89300.0
2014-12-04 13:10:00,41.49,41.49,41.48,41.49,39300.0,31.6873,31.6873,31.6797,31.6873,39300.0
2014-12-04 13:15:00,41.48,41.49,41.48,41.49,59800.0,31.6797,31.6873,31.6797,31.6873,59800.0
2014-12-04 13:20:00,41.48,41.51,41.48,41.51,107600.0,31.6797,31.7026,31.6797,31.7026,107600.0
2014-12-04 13:25:00,41.51,41.52,41.5,41.51,57300.0,31.7026,31.7102,31.6949,31.7026,57300.0
2014-12-04 13:30:00,41.51,41.52,41.5,41.52,74300.0,31.7026,31.7102,31.6949,31.7102,74300.0
2014-12-04 13:35:00,41.52,41.53,41.51,41.53,201000.0,31.7102,31.7178,31.7026,31.7178,201000.0
2014-12-04 13:40:00,41.52,41.56,41.52,41.55,62700.0,31.7102,31.7408,31.7102,31.7331,62700.0
2014-12-04 13:45:00,41.55,41.56,41.53,41.54,134600.0,31.7331,31.7408,31.7178,31.7255,134600.0
2014-12-04 13:50:00,41.54,41.55,41.53,41.53,59100.0,31.7255,31.7331,31.7178,31.7178,59100.0
2014-12-04 13:55:00,41.54,41.55,41.49,41.55,178300.0,31.7255,31.7331,31.6873,31.7331,178300.0
2014-12-04 14:00:00,41.55,41.56,41.53,41.54,143200.0,31.7331,31.7408,31.7178,31.7255,143200.0
2014-12-04 14:05:00,41.55,41.56,41.54,41.54,76800.0,31.7331,31.7408,31.7255,31.7255,76800.0
2014-12-04 14:10:00,41.54,41.55,41.54,41.54,40500.0,31.7255,31.7331,31.7255,31.7255,40500.0
2014-12-04 14:15:00,41.54,41.55,41.54,41.55,37400.0,31.7255,31.7331,31.7255,31.7331,37400.0
2014-12-04 14:20:00,41.54,41.55,41.54,41.54,37800.0,31.7255,31.7331,31.7255,31.7255,37800.0
2014-12-04 14:25:00,41.54,41.55,41.5,41.5,131000.0,31.7255,31.7331,31.6949,31.6949,131000.0
2014-12-04 14:30:00,41.5,41.51,41.47,41.5,126100.0,31.6949,31.7026,31.672,31.6949,126100.0
2014-12-04 14:35:00,41.5,41.5,41.47,41.48,130600.0,31.6949,31.6949,31.672,31.6797,130600.0
2014-12-04 14:40:00,41.49,41.5,41.48,41.5,47300.0,31.6873,31.6949,31.6797,31.6949,47300.0
2014-12-04 14:45:00,41.5,41.52,41.49,41.52,72700.0,31.6949,31.7102,31.6873,31.7102,72700.0
2014-12-04 14:50:00,41.52,41.54,41.51,41.54,104700.0,31.7102,31.7255,31.7026,31.7255,104700.0
2014-12-04 14:55:00,41.53,41.56,41.53,41.55,126000.0,31.7178,31.7408,31.7178,31.7331,126000.0
2014-12-04 15:00:00,41.55,41.57,41.54,41.57,57400.0,31.7331,31.7484,31.7255,31.7484,57400.0
2014-12-04 15:05:00,41.57,41.59,41.56,41.57,211200.0,31.7484,31.7637,31.7408,31.7484,211200.0
2014-12-04 15:10:00,41.57,41.59,41.56,41.59,133500.0,31.7484,31.7637,31.7408,31.7637,133500.0
2014-12-04 15:15:00,41.59,41.59,41.55,41.55,260700.0,31.7637,31.7637,31.7331,31.7331,260700.0
2014-12-04 15:20:00,41.55,41.56,41.53,41.53,141900.0,31.7331,31.7408,31.7178,31.7178,141900.0
2014-12-04 15:25:00,41.53,41.54,41.5,41.52,163100.0,31.7178,31.7255,31.6949,31.7102,163100.0
2014-12-04 15:30:00,41.52,41.56,41.5,41.56,208700.0,31.7102,31.7408,31.6949,31.7408,208700.0
2014-12-04 15:35:00,41.56,41.56,41.55,41.56,208600.0,31.7408,31.7408,31.7331,31.7408,208600.0
2014-12-04 15:40:00,41.55,41.56,41.49,41.5,552400.0,31.7331,31.7408,31.6873,31.6949,552400.0
2014-12-04 15:45:00,41.49,41.51,41.48,41.5,470100.0,31.6873,31.7026,31.6797,31.6949,470100.0
2014-12-04 15:50:00,41.5,41.5,41.49,41.5,539900.0,31.6949,31.6949,31.6873,31.6949,539900.0
2014-12-04 15:55:00,41.5,41.53,41.48,41.51,1668000.0,31.6949,31.7178,31.6797,31.7026,1668000.0
2014-12-05 09:30:00,41.7,41.76,41.67,41.7,731300.0,31.8477,31.8935,31.8248,31.8477,731300.0
2014-12-05 09:35:00,41.7,41.71,41.64,41.65,561400.0,31.8477,31.8553,31.8019,31.8095,561400.0
2014-12-05 09:40:00,41.65,41.65,41.57,41.6,363100.0,31.8095,31.8095,31.7484,31.7713,363100.0
2014-12-05 09:45:00,41.59,41.6,41.58,41.6,377900.0,31.7637,31.7713,31.756,31.7713,377900.0
2014-12-05 09:50:00,41.6,41.61,41.58,41.59,394400.0,31.7713,31.7789,31.756,31.7637,394400.0
2014-12-05 09:55:00,41.59,41.6,41.58,41.6,238900.0,31.7637,31.7713,31.756,31.7713,238900.0
2014-12-05 10:00:00,41.59,41.6,41.55,41.57,224000.0,31.7637,31.7713,31.7331,31.7484,224000.0
2014-12-05 10:05:00,41.57,41.6,41.57,41.57,199500.0,31.7484,31.7713,31.7484,31.7484,199500.0
2014-12-05 10:10:00,41.58,41.61,41.57,41.61,225900.0,31.756,31.7789,31.7484,31.7789,225900.0
2014-12-05 10:15:00,41.61,41.66,41.6,41.66,135300.0,31.7789,31.8171,31.7713,31.8171,135300.0
2014-12-05 10:20:00,41.66,41.69,41.64,41.68,215100.0,31.8171,31.84,31.8019,31.8324,215100.0
2014-12-05 10:25:00,41.68,41.71,41.66,41.71,408600.0,31.8324,31.8553,31.8171,31.8553,408600.0
2014-12-05 10:30:00,41.71,41.71,41.67,41.68,181100.0,31.8553,31.8553,31.8248,31.8324,181100.0
2014-12-05 10:35:00,41.68,41.72,41.66,41.68,653700.0,31.8324,31.863,31.8171,31.8324,653700.0
2014-12-05 10:40:00,41.68,41.7,41.67,41.7,85400.0,31.8324,31.8477,31.8248,31.8477,85400.0
2014-12-05 10:45:00,41.7,41.7,41.67,41.68,70400.0,31.8477,31.8477,31.8248,31.8324,70400.0
2014-12-05 10:50:00,41.68,41.7,41.67,41.69,319300.0,31.8324,31.8477,31.8248,31.84,319300.0
2014-12-05 10:55:00,41.69,41.7,41.68,41.69,141300.0,31.84,31.8477,31.8324,31.84,141300.0
2014-12-05 11:00:00,41.69,41.71,41.68,41.69,174500.0,31.84,31.8553,31.8324,31.84,174500.0
2014-12-05 11:05:00,41.69,41.71,41.68,41.7,106900.0,31.84,31.8553,31.8324,31.8477,106900.0
2014-12-05 11:10:00,41.71,41.72,41.7,41.7,186000.0,31.8553,31.863,31.8477,31.8477,186000.0
2014-12-05 11:15:00,41.71,41.72,41.7,41.72,117100.0,31.8553,31.863,31.8477,31.863,117100.0
2014-12-05 11:20:00,41.72,41.77,41.71,41.76,326500.0,31.863,31.9011,31.8553,31.8935,326500.0
2014-12-05 11:25:00,41.76,41.77,41.75,41.77,96800.0,31.8935,31.9011,31.8859,31.9011,96800.0
2014-12-05 11:30:00,41.77,41.79,41.76,41.79,143700.0,31.9011,31.9164,31.8935,31.9164,143700.0
2014-12-05 11:35:00,41.78,41.81,41.78,41.8,355700.0,31.9088,31.9317,31.9088,31.9241,355700.0
2014-12-05 11:40:00,41.81,41.82,41.79,41.8,265400.0,31.9317,31.9393,31.9164,31.9241,265400.0
2014-12-05 11:45:00,41.81,41.83,41.81,41.83,184200.0,31.9317,31.947,31.9317,31.947,184200.0
2014-12-05 11:50:00,41.83,41.86,41.83,41.86,245600.0,31.947,31.9699,31.947,31.9699,245600.0
2014-12-05 11:55:00,41.87,41.89,41.86,41.87,177800.0,31.9775,31.9928,31.9699,31.9775,177800.0
2014-12-05 12:00:00,41.88,41.88,41.86,41.88,66100.0,31.9852,31.9852,31.9699,31.9852,66100.0
2014-12-05 12:05:00,41.88,41.9,41.88,41.89,138200.0,31.9852,32.0004,31.9852,31.9928,138200.0
2014-12-05 12:10:00,41.9,41.9,41.87,41.88,303700.0,32.0004,32.0004,31.9775,31.9852,303700.0
2014-12-05 12:15:00,41.88,41.9,41.87,41.9,188700.0,31.9852,32.0004,31.9775,32.0004,188700.0
2014-12-05 12:20:00,41.9,41.91,41.89,41.91,212300.0,32.0004,32.0081,31.9928,32.0081,212300.0
2014-12-05 12:25:00,41.91,41.93,41.9,41.92,134600.0,32.0081,32.0233,32.0004,32.0157,134600.0
2014-12-05 12:30:00,41.91,41.92,41.91,41.92,53900.0,32.0081,32.0157,32.0081,32.0157,53900.0
2014-12-05 12:35:00,41.92,41.94,41.91,41.94,49900.0,32.0157,32.031,32.0081,32.031,49900.0
2014-12-05 12:40:00,41.94,41.95,41.93,41.95,48000.0,32.031,32.0386,32.0233,32.0386,48000.0
2014-12-05 12:45:00,41.95,41.95,41.94,41.95,67700.0,32.0386,32.0386,32.031,32.0386,67700.0
2014-12-05 12:50:00,41.95,41.95,41.93,41.94,132000.0,32.0386,32.0386,32.0233,32.031,132000.0
2014-12-05 12:55:00,41.93,41.95,41.93,41.95,187300.0,32.0233,32.0386,32.0233,32.0386,187300.0
2014-12-05 13:00:00,41.95,41.96,41.94,41.95,98500.0,32.0386,32.0463,32.031,32.0386,98500.0
2014-12-05 13:05:00,41.95,41.96,41.93,41.95,142200.0,32.0386,32.0463,32.0233,32.0386,142200.0
2014-12-05 13:10:00,41.94,41.96,41.93,41.94,70700.0,32.031,32.0463,32.0233,32.031,70700.0
2014-12-05 13:15:00,41.94,41.94,41.92,41.94,78400.0,32.031,32.031,32.0157,32.031,78400.0
2014-12-05 13:20:00,41.94,41.94,41.92,41.93,59100.0,32.031,32.031,32.0157,32.0233,59100.0
2014-12-05 13:25:00,41.94,41.94,41.91,41.93,132600.0,32.031,32.031,32.0081,32.0233,132600.0
2014-12-05 13:30:00,41.93,41.94,41.91,41.92,179500.0,32.0233,32.031,32.0081,32.0157,179500.0
2014-12-05 13:35:00,41.92,41.94,41.92,41.94,48000.0,32.0157,32.031,32.0157,32.031,48000.0
2014-12-05 13:40:00,41.94,41.95,41.94,41.94,28800.0,32.031,32.0386,32.031,32.031,28800.0
2014-12-05 13:45:00,41.95,41.96,41.94,41.95,75200.0,32.0386,32.0463,32.031,32.0386,75200.0
2014-12-05 13:50:00,41.95,41.95,41.93,41.95,69400.0,32.0386,32.0386,32.0233,32.0386,69400.0
2014-12-05 13:55:00,41.95,41.95,41.94,41.95,22000.0,32.0386,32.0386,32.031,32.0386,22000.0
2014-12-05 14:00:00,41.95,41.96,41.94,41.96,52300.0,32.0386,32.0463,32.031,32.0463,52300.0
2014-12-05 14:05:00,41.96,41.96,41.94,41.95,130400.0,32.0463,32.0463,32.031,32.0386,130400.0
2014-12-05 14:10:00,41.95,41.96,41.94,41.96,54900.0,32.0386,32.0463,32.031,32.0463,54900.0
2014-12-05 14:15:00,41.96,41.96,41.95,41.95,155100.0,32.0463,32.0463,32.0386,32.0386,155100.0
2014-12-05 14:20:00,41.95,41.95,41.93,41.94,119000.0,32.0386,32.0386,32.0233,32.031,119000.0
2014-12-05 14:25:00,41.94,41.96,41.94,41.96,117800.0,32.031,32.0463,32.031,32.0463,117800.0
2014-12-05 14:30:00,41.96,41.96,41.91,41.91,161100.0,32.0463,32.0463,32.0081,32.0081,161100.0
2014-12-05 14:35:00,41.91,41.93,41.91,41.93,80300.0,32.0081,32.0233,32.0081,32.0233,80300.0
2014-12-05 14:40:00,41.93,41.94,41.92,41.93,90400.0,32.0233,32.031,32.0157,32.0233,90400.0
2014-12-05 14:45:00,41.94,41.94,41.92,41.92,69200.0,32.031,32.031,32.0157,32.0157,69200.0
2014-12-05 14:50:00,41.92,41.93,41.92,41.93,27700.0,32.0157,32.0233,32.0157,32.0233,27700.0
2014-12-05 14:55:00,41.93,41.93,41.9,41.91,91000.0,32.0233,32.0233,32.0004,32.0081,91000.0
2014-12-05 15:00:00,41.91,41.93,41.89,41.92,132400.0,32.0081,32.0233,31.9928,32.0157,132400.0
2014-12-05 15:05:00,41.92,41.94,41.92,41.93,126600.0,32.0157,32.031,32.0157,32.0233,126600.0
2014-12-05 15:10:00,41.92,41.95,41.92,41.95,186700.0,32.0157,32.0386,32.0157,32.0386,186700.0
2014-12-05 15:15:00,41.95,41.96,41.94,41.96,110400.0,32.0386,32.0463,32.031,32.0463,110400.0
2014-12-05 15:20:00,41.95,41.96,41.94,41.96,94700.0,32.0386,32.0463,32.031,32.0463,94700.0
2014-12-05 15:25:00,41.96,41.98,41.95,41.97,242900.0,32.0463,32.0615,32.0386,32.0539,242900.0
2014-12-05 15:30:00,41.96,41.97,41.94,41.94,254300.0,32.0463,32.0539,32.031,32.031,254300.0
2014-12-05 15:35:00,41.95,41.96,41.94,41.95,184500.0,32.0386,32.0463,32.031,32.0386,184500.0
2014-12-05 15:40:00,41.96,41.97,41.95,41.96,298800.0,32.0463,32.0539,32.0386,32.0463,298800.0
2014-12-05 15:45:00,41.97,41.98,41.95,41.95,410200.0,32.0539,32.0615,32.0386,32.0386,410200.0
2014-12-05 15:50:00,41.95,41.99,41.95,41.98,451400.0,32.0386,32.0692,32.0386,32.0615,451400.0
2014-12-05 15:55:00,41.99,42.0,41.97,41.98,1394800.0,32.0692,32.0768,32.0539,32.0615,1394800.0
2014-12-08 09:30:00,42.09,42.32,42.03,42.08,771500.0,32.1455,32.3212,32.0997,32.1379,771500.0
2014-12-08 09:35:00,42.08,42.11,42.06,42.08,586600.0,32.1379,32.1608,32.1226,32.1379,586600.0
2014-12-08 09:40:00,42.08,42.2,42.05,42.09,343100.0,32.1379,32.2296,32.115,32.1455,343100.0
2014-12-08 09:45:00,42.09,42.09,42.02,42.02,519300.0,32.1455,32.1455,32.0921,32.0921,519300.0
2014-12-08 09:50:00,42.02,42.05,42.0,42.01,371300.0,32.0921,32.115,32.0768,32.0844,371300.0
2014-12-08 09:55:00,42.01,42.04,42.01,42.02,382800.0,32.0844,32.1074,32.0844,32.0921,382800.0
2014-12-08 10:00:00,42.02,42.05,42.02,42.05,206400.0,32.0921,32.115,32.0921,32.115,206400.0
2014-12-08 10:05:00,42.05,42.05,42.01,42.02,545000.0,32.115,32.115,32.0844,32.0921,545000.0
2014-12-08 10:10:00,42.02,42.03,42.0,42.0,155500.0,32.0921,32.0997,32.0768,32.0768,155500.0
2014-12-08 10:15:00,42.0,42.01,41.98,41.99,406500.0,32.0768,32.0844,32.0615,32.0692,406500.0
2014-12-08 10:20:00,41.99,42.0,41.99,42.0,77800.0,32.0692,32.0768,32.0692,32.0768,77800.0
2014-12-08 10:25:00,42.0,42.01,41.96,41.98,569000.0,32.0768,32.0844,32.0463,32.0615,569000.0
2014-12-08 10:30:00,41.98,41.99,41.95,41.96,378500.0,32.0615,32.0692,32.0386,32.0463,378500.0
2014-12-08 10:35:00,41.95,41.96,41.91,41.93,265400.0,32.0386,32.0463,32.0081,32.0233,265400.0
2014-12-08 10:40:00,41.93,41.93,41.9,41.91,232400.0,32.0233,32.0233,32.0004,32.0081,232400.0
2014-12-08 10:45:00,41.9,41.94,41.9,41.93,59700.0,32.0004,32.031,32.0004,32.0233,59700.0
2014-12-08 10:50:00,41.94,41.94,41.9,41.92,144100.0,32.031,32.031,32.0004,32.0157,144100.0
2014-12-08 10:55:00,41.91,41.92,41.89,41.89,123700.0,32.0081,32.0157,31.9928,31.9928,123700.0
2014-12-08 11:00:00,41.9,41.9,41.89,41.9,69800.0,32.0004,32.0004,31.9928,32.0004,69800.0
2014-12-08 11:05:00,41.9,41.9,41.89,41.89,98500.0,32.0004,32.0004,31.9928,31.9928,98500.0
2014-12-08 11:10:00,41.89,41.9,41.88,41.89,105700.0,31.9928,32.0004,31.9852,31.9928,105700.0
2014-12-08 11:15:00,41.89,41.9,41.89,41.9,33900.0,31.9928,32.0004,31.9928,32.0004,33900.0
2014-12-08 11:20:00,41.9,41.9,41.86,41.87,108400.0,32.0004,32.0004,31.9699,31.9775,108400.0
2014-12-08 11:25:00,41.87,41.89,41.86,41.87,131900.0,31.9775,31.9928,31.9699,31.9775,131900.0
2014-12-08 11:30:00,41.88,41.89,41.86,41.86,94100.0,31.9852,31.9928,31.9699,31.9699,94100.0
2014-12-08 11:35:00,41.86,41.87,41.84,41.86,195800.0,31.9699,31.9775,31.9546,31.9699,195800.0
2014-12-08 11:40:00,41.86,41.87,41.85,41.87,120400.0,31.9699,31.9775,31.9622,31.9775,120400.0
2014-12-08 11:45:00,41.87,41.87,41.82,41.83,281600.0,31.9775,31.9775,31.9393,31.947,281600.0
2014-12-08 11:50:00,41.82,41.84,41.79,41.82,187800.0,31.9393,31.9546,31.9164,31.9393,187800.0
2014-12-08 11:55:00,41.82,41.83,41.82,41.83,30200.0,31.9393,31.947,31.9393,31.947,30200.0
2014-12-08 12:00:00,41.83,41.87,41.82,41.86,137800.0,31.947,31.9775,31.9393,31.9699,137800.0
2014-12-08 12:05:00,41.87,41.9,41.86,41.89,99600.0,31.9775,32.0004,31.9699,31.9928,99600.0
2014-12-08 12:10:00,41.89,41.89,41.83,41.83,41200.0,31.9928,31.9928,31.947,31.947,41200.0
2014-12-08 12:15:00,41.83,41.84,41.75,41.76,429000.0,31.947,31.9546,31.8859,31.8935,429000.0
2014-12-08 12:20:00,41.76,41.79,41.73,41.77,142500.0,31.8935,31.9164,31.8706,31.9011,142500.0
2014-12-08 12:25:00,41.77,41.78,41.75,41.76,88900.0,31.9011,31.9088,31.8859,31.8935,88900.0
2014-12-08 12:30:00,41.75,41.79,41.74,41.79,116700.0,31.8859,31.9164,31.8782,31.9164,116700.0
2014-12-08 12:35:00,41.79,41.8,41.76,41.79,129900.0,31.9164,31.9241,31.8935,31.9164,129900.0
2014-12-08 12:40:00,41.78,41.82,41.78,41.82,128000.0,31.9088,31.9393,31.9088,31.9393,128000.0
2014-12-08 12:45:00,41.81,41.82,41.81,41.82,73900.0,31.9317,31.9393,31.9317,31.9393,73900.0
2014-12-08 12:50:00,41.82,41.83,41.81,41.83,67800.0,31.9393,31.947,31.9317,31.947,67800.0
2014-12-08 12:55:00,41.83,41.83,41.79,41.81,161000.0,31.947,31.947,31.9164,31.9317,161000.0
2014-12-08 13:00:00,41.8,41.81,41.79,41.8,204100.0,31.9241,31.9317,31.9164,31.9241,204100.0
2014-12-08 13:05:00,41.8,41.82,41.8,41.82,45800.0,31.9241,31.9393,31.9241,31.9393,45800.0
2014-12-08 13:10:00,41.81,41.82,41.79,41.8,83700.0,31.9317,31.9393,31.9164,31.9241,83700.0
2014-12-08 13:15:00,41.8,41.81,41.79,41.81,53300.0,31.9241,31.9317,31.9164,31.9317,53300.0
2014-12-08 13:20:00,41.81,41.81,41.76,41.78,86300.0,31.9317,31.9317,31.8935,31.9088,86300.0
2014-12-08 13:25:00,41.78,41.78,41.75,41.76,94900.0,31.9088,31.9088,31.8859,31.8935,94900.0
2014-12-08 13:30:00,41.76,41.77,41.75,41.76,66800.0,31.8935,31.9011,31.8859,31.8935,66800.0
2014-12-08 13:35:00,41.75,41.75,41.72,41.72,135300.0,31.8859,31.8859,31.863,31.863,135300.0
2014-12-08 13:40:00,41.72,41.72,41.68,41.7,92300.0,31.863,31.863,31.8324,31.8477,92300.0
2014-12-08 13:45:00,41.7,41.73,41.69,41.72,169700.0,31.8477,31.8706,31.84,31.863,169700.0
2014-12-08 13:50:00,41.72,41.75,41.71,41.73,300700.0,31.863,31.8859,31.8553,31.8706,300700.0
2014-12-08 13:55:00,41.73,41.75,41.7,41.71,157900.0,31.8706,31.8859,31.8477,31.8553,157900.0
2014-12-08 14:00:00,41.71,41.74,41.68,41.71,464900.0,31.8553,31.8782,31.8324,31.8553,464900.0
2014-12-08 14:05:00,41.71,41.75,41.7,41.75,171300.0,31.8553,31.8859,31.8477,31.8859,171300.0
2014-12-08 14:10:00,41.74,41.76,41.73,41.74,151700.0,31.8782,31.8935,31.8706,31.8782,151700.0
2014-12-08 14:15:00,41.73,41.76,41.72,41.74,241900.0,31.8706,31.8935,31.863,31.8782,241900.0
2014-12-08 14:20:00,41.74,41.74,41.72,41.73,135400.0,31.8782,31.8782,31.863,31.8706,135400.0
2014-12-08 14:25:00,41.74,41.75,41.72,41.73,148100.0,31.8782,31.8859,31.863,31.8706,148100.0
2014-12-08 14:30:00,41.72,41.74,41.72,41.73,120900.0,31.863,31.8782,31.863,31.8706,120900.0
2014-12-08 14:35:00,41.73,41.75,41.71,41.74,71200.0,31.8706,31.8859,31.8553,31.8782,71200.0
2014-12-08 14:40:00,41.73,41.75,41.73,41.75,32200.0,31.8706,31.8859,31.8706,31.8859,32200.0
2014-12-08 14:45:00,41.75,41.77,41.74,41.77,56800.0,31.8859,31.9011,31.8782,31.9011,56800.0
2014-12-08 14:50:00,41.77,41.78,41.76,41.78,41700.0,31.9011,31.9088,31.8935,31.9088,41700.0
2014-12-08 14:55:00,41.78,41.79,41.75,41.76,185700.0,31.9088,31.9164,31.8859,31.8935,185700.0
2014-12-08 15:00:00,41.76,41.78,41.74,41.76,184500.0,31.8935,31.9088,31.8782,31.8935,184500.0
2014-12-08 15:05:00,41.76,41.76,41.73,41.74,90500.0,31.8935,31.8935,31.8706,31.8782,90500.0
2014-12-08 15:10:00,41.74,41.76,41.74,41.74,110200.0,31.8782,31.8935,31.8782,31.8782,110200.0
2014-12-08 15:15:00,41.74,41.76,41.68,41.69,584700.0,31.8782,31.8935,31.8324,31.84,584700.0
2014-12-08 15:20:00,41.69,41.74,41.69,41.73,228000.0,31.84,31.8782,31.84,31.8706,228000.0
2014-12-08 15:25:00,41.73,41.75,41.73,41.73,131100.0,31.8706,31.8859,31.8706,31.8706,131100.0
2014-12-08 15:30:00,41.73,41.74,41.72,41.72,122400.0,31.8706,31.8782,31.863,31.863,122400.0
2014-12-08 15:35:00,41.73,41.75,41.71,41.73,305200.0,31.8706,31.8859,31.8553,31.8706,305200.0
2014-12-08 15:40:00,41.73,41.74,41.69,41.71,450000.0,31.8706,31.8782,31.84,31.8553,450000.0
2014-12-08 15:45:00,41.71,41.71,41.68,41.68,227800.0,31.8553,31.8553,31.8324,31.8324,227800.0
2014-12-08 15:50:00,41.68,41.69,41.67,41.69,373100.0,31.8324,31.84,31.8248,31.84,373100.0
2014-12-08 15:55:00,41.69,41.71,41.67,41.68,1259200.0,31.84,31.8553,31.8248,31.8324,1259200.0
2014-12-09 09:30:00,40.23,40.25,40.05,40.16,1753300.0,30.725,30.7403,30.5875,30.6715,1753300.0
2014-12-09 09:35:00,40.16,40.2,40.1,40.1,1211100.0,30.6715,30.7021,30.6257,30.6257,1211100.0
2014-12-09 09:40:00,40.11,40.11,40.07,40.08,671600.0,30.6333,30.6333,30.6028,30.6104,671600.0
2014-12-09 09:45:00,40.08,40.1,40.05,40.06,1527400.0,30.6104,30.6257,30.5875,30.5952,1527400.0
2014-12-09 09:50:00,40.07,40.07,40.01,40.02,921300.0,30.6028,30.6028,30.557,30.5646,921300.0
2014-12-09 09:55:00,40.02,40.14,40.01,40.14,1013400.0,30.5646,30.6563,30.557,30.6563,1013400.0
2014-12-09 10:00:00,40.14,40.16,40.09,40.16,579400.0,30.6563,30.6715,30.6181,30.6715,579400.0
2014-12-09 10:05:00,40.16,40.19,40.14,40.18,1063400.0,30.6715,30.6944,30.6563,30.6868,1063400.0
2014-12-09 10:10:00,40.19,40.2,40.15,40.16,436700.0,30.6944,30.7021,30.6639,30.6715,436700.0
2014-12-09 10:15:00,40.16,40.17,40.11,40.13,528100.0,30.6715,30.6792,30.6333,30.6486,528100.0
2014-12-09 10:20:00,40.13,40.14,40.06,40.06,502100.0,30.6486,30.6563,30.5952,30.5952,502100.0
2014-12-09 10:25:00,40.06,40.09,40.03,40.05,326900.0,30.5952,30.6181,30.5722,30.5875,326900.0
2014-12-09 10:30:00,40.05,40.1,40.02,40.09,714400.0,30.5875,30.6257,30.5646,30.6181,714400.0
2014-12-09 10:35:00,40.09,40.16,40.08,40.15,882300.0,30.6181,30.6715,30.6104,30.6639,882300.0
2014-12-09 10:40:00,40.15,40.17,40.09,40.15,569800.0,30.6639,30.6792,30.6181,30.6639,569800.0
2014-12-09 10:45:00,40.15,40.19,40.13,40.19,305600.0,30.6639,30.6944,30.6486,30.6944,305600.0
2014-12-09 10:50:00,40.19,40.19,40.11,40.12,139800.0,30.6944,30.6944,30.6333,30.641,139800.0
2014-12-09 10:55:00,40.12,40.15,40.1,40.11,179300.0,30.641,30.6639,30.6257,30.6333,179300.0
2014-12-09 11:00:00,40.12,40.13,40.09,40.1,111200.0,30.641,30.6486,30.6181,30.6257,111200.0
2014-12-09 11:05:00,40.1,40.13,40.05,40.05,196100.0,30.6257,30.6486,30.5875,30.5875,196100.0
2014-12-09 11:10:00,40.06,40.09,40.04,40.06,339300.0,30.5952,30.6181,30.5799,30.5952,339300.0
2014-12-09 11:15:00,40.05,40.08,40.03,40.07,154000.0,30.5875,30.6104,30.5722,30.6028,154000.0
2014-12-09 11:20:00,40.07,40.1,40.06,40.08,221500.0,30.6028,30.6257,30.5952,30.6104,221500.0
2014-12-09 11:25:00,40.08,40.16,40.07,40.15,341800.0,30.6104,30.6715,30.6028,30.6639,341800.0
2014-12-09 11:30:00,40.14,40.15,40.09,40.1,264300.0,30.6563,30.6639,30.6181,30.6257,264300.0
2014-12-09 11:35:00,40.1,40.1,40.06,40.08,237500.0,30.6257,30.6257,30.5952,30.6104,237500.0
2014-12-09 11:40:00,40.08,40.08,40.02,40.05,282800.0,30.6104,30.6104,30.5646,30.5875,282800.0
2014-12-09 11:45:00,40.05,40.05,40.01,40.04,103300.0,30.5875,30.5875,30.557,30.5799,103300.0
2014-12-09 11:50:00,40.04,40.05,40.03,40.04,77200.0,30.5799,30.5875,30.5722,30.5799,77200.0
2014-12-09 11:55:00,40.04,40.06,40.03,40.03,161900.0,30.5799,30.5952,30.5722,30.5722,161900.0
2014-12-09 12:00:00,40.03,40.05,40.03,40.04,94500.0,30.5722,30.5875,30.5722,30.5799,94500.0
2014-12-09 12:05:00,40.04,40.06,40.03,40.03,95400.0,30.5799,30.5952,30.5722,30.5722,95400.0
2014-12-09 12:10:00,40.03,40.03,40.01,40.03,94400.0,30.5722,30.5722,30.557,30.5722,94400.0
2014-12-09 12:15:00,40.03,40.03,39.96,39.98,241200.0,30.5722,30.5722,30.5188,30.5341,241200.0
2014-12-09 12:20:00,39.98,39.99,39.97,39.98,49700.0,30.5341,30.5417,30.5264,30.5341,49700.0
2014-12-09 12:25:00,39.98,40.05,39.98,40.02,130400.0,30.5341,30.5875,30.5341,30.5646,130400.0
2014-12-09 12:30:00,40.02,40.06,40.01,40.06,106200.0,30.5646,30.5952,30.557,30.5952,106200.0
2014-12-09 12:35:00,40.06,40.12,40.05,40.11,190200.0,30.5952,30.641,30.5875,30.6333,190200.0
2014-12-09 12:40:00,40.12,40.16,40.1,40.16,313200.0,30.641,30.6715,30.6257,30.6715,313200.0
2014-12-09 12:45:00,40.15,40.17,40.15,40.16,363100.0,30.6639,30.6792,30.6639,30.6715,363100.0
2014-12-09 12:50:00,40.16,40.16,40.15,40.16,45800.0,30.6715,30.6715,30.6639,30.6715,45800.0
2014-12-09 12:55:00,40.16,40.18,40.15,40.16,192100.0,30.6715,30.6868,30.6639,30.6715,192100.0
2014-12-09 13:00:00,40.16,40.19,40.15,40.16,180700.0,30.6715,30.6944,30.6639,30.6715,180700.0
2014-12-09 13:05:00,40.15,40.17,40.15,40.16,75500.0,30.6639,30.6792,30.6639,30.6715,75500.0
2014-12-09 13:10:00,40.16,40.22,40.16,40.22,245900.0,30.6715,30.7174,30.6715,30.7174,245900.0
2014-12-09 13:15:00,40.22,40.23,40.22,40.23,60100.0,30.7174,30.725,30.7174,30.725,60100.0
2014-12-09 13:20:00,40.23,40.26,40.22,40.25,333600.0,30.725,30.7479,30.7174,30.7403,333600.0
2014-12-09 13:25:00,40.25,40.26,40.25,40.26,30100.0,30.7403,30.7479,30.7403,30.7479,30100.0
2014-12-09 13:30:00,40.26,40.28,40.25,40.28,125200.0,30.7479,30.7632,30.7403,30.7632,125200.0
2014-12-09 13:35:00,40.28,40.31,40.27,40.31,96100.0,30.7632,30.7861,30.7555,30.7861,96100.0
2014-12-09 13:40:00,40.31,40.31,40.26,40.27,217400.0,30.7861,30.7861,30.7479,30.7555,217400.0
2014-12-09 13:45:00,40.27,40.27,40.23,40.23,617200.0,30.7555,30.7555,30.725,30.725,617200.0
2014-12-09 13:50:00,40.23,40.24,40.18,40.21,436100.0,30.725,30.7326,30.6868,30.7097,436100.0
2014-12-09 13:55:00,40.22,40.22,40.19,40.2,101000.0,30.7174,30.7174,30.6944,30.7021,101000.0
2014-12-09 14:00:00,40.2,40.2,40.17,40.17,94600.0,30.7021,30.7021,30.6792,30.6792,94600.0
2014-12-09 14:05:00,40.18,40.22,40.16,40.2,259400.0,30.6868,30.7174,30.6715,30.7021,259400.0
2014-12-09 14:10:00,40.2,40.21,40.18,40.19,198400.0,30.7021,30.7097,30.6868,30.6944,198400.0
2014-12-09 14:15:00,40.19,40.2,40.17,40.18,74200.0,30.6944,30.7021,30.6792,30.6868,74200.0
2014-12-09 14:20:00,40.18,40.22,40.17,40.21,92600.0,30.6868,30.7174,30.6792,30.7097,92600.0
2014-12-09 14:25:00,40.21,40.22,40.21,40.22,33100.0,30.7097,30.7174,30.7097,30.7174,33100.0
2014-12-09 14:30:00,40.22,40.22,40.18,40.18,93900.0,30.7174,30.7174,30.6868,30.6868,93900.0
2014-12-09 14:35:00,40.18,40.19,40.18,40.19,68800.0,30.6868,30.6944,30.6868,30.6944,68800.0
2014-12-09 14:40:00,40.19,40.21,40.18,40.21,86600.0,30.6944,30.7097,30.6868,30.7097,86600.0
2014-12-09 14:45:00,40.21,40.21,40.2,40.21,28200.0,30.7097,30.7097,30.7021,30.7097,28200.0
2014-12-09 14:50:00,40.21,40.21,40.18,40.19,122500.0,30.7097,30.7097,30.6868,30.6944,122500.0
2014-12-09 14:55:00,40.18,40.2,40.18,40.19,92400.0,30.6868,30.7021,30.6868,30.6944,92400.0
2014-12-09 15:00:00,40.2,40.25,40.19,40.25,141000.0,30.7021,30.7403,30.6944,30.7403,141000.0
2014-12-09 15:05:00,40.25,40.25,40.21,40.22,131800.0,30.7403,30.7403,30.7097,30.7174,131800.0
2014-12-09 15:10:00,40.22,40.24,40.2,40.22,203500.0,30.7174,30.7326,30.7021,30.7174,203500.0
2014-12-09 15:15:00,40.22,40.24,40.2,40.22,153800.0,30.7174,30.7326,30.7021,30.7174,153800.0
2014-12-09 15:20:00,40.22,40.22,40.19,40.19,110000.0,30.7174,30.7174,30.6944,30.6944,110000.0
2014-12-09 15:25:00,40.19,40.23,40.19,40.23,151500.0,30.6944,30.725,30.6944,30.725,151500.0
2014-12-09 15:30:00,40.23,40.24,40.22,40.24,322300.0,30.725,30.7326,30.7174,30.7326,322300.0
2014-12-09 15:35:00,40.24,40.26,40.23,40.26,146200.0,30.7326,30.7479,30.725,30.7479,146200.0
2014-12-09 15:40:00,40.26,40.26,40.25,40.26,275100.0,30.7479,30.7479,30.7403,30.7479,275100.0
2014-12-09 15:45:00,40.26,40.28,40.22,40.23,1089700.0,30.7479,30.7632,30.7174,30.725,1089700.0
2014-12-09 15:50:00,40.24,40.24,40.2,40.22,697900.0,30.7326,30.7326,30.7021,30.7174,697900.0
2014-12-09 15:55:00,40.22,40.31,40.21,40.29,1842800.0,30.7174,30.7861,30.7097,30.7708,1842800.0
2014-12-10 09:30:00,40.46,40.47,40.42,40.44,430400.0,30.9007,30.9083,30.8701,30.8854,430400.0
2014-12-10 09:35:00,40.44,40.46,40.39,40.44,559800.0,30.8854,30.9007,30.8472,30.8854,559800.0
2014-12-10 09:40:00,40.44,40.46,40.4,40.41,415400.0,30.8854,30.9007,30.8548,30.8625,415400.0
2014-12-10 09:45:00,40.41,40.42,40.38,40.4,327200.0,30.8625,30.8701,30.8396,30.8548,327200.0
2014-12-10 09:50:00,40.39,40.41,40.37,40.38,203500.0,30.8472,30.8625,30.8319,30.8396,203500.0
2014-12-10 09:55:00,40.39,40.4,40.35,40.38,438000.0,30.8472,30.8548,30.8166,30.8396,438000.0
2014-12-10 10:00:00,40.38,40.4,40.34,40.35,258700.0,30.8396,30.8548,30.809,30.8166,258700.0
2014-12-10 10:05:00,40.35,40.38,40.34,40.35,326200.0,30.8166,30.8396,30.809,30.8166,326200.0
2014-12-10 10:10:00,40.35,40.37,40.33,40.37,211500.0,30.8166,30.8319,30.8014,30.8319,211500.0
2014-12-10 10:15:00,40.36,40.39,40.36,40.37,256800.0,30.8243,30.8472,30.8243,30.8319,256800.0
2014-12-10 10:20:00,40.37,40.38,40.35,40.35,183900.0,30.8319,30.8396,30.8166,30.8166,183900.0
2014-12-10 10:25:00,40.35,40.37,40.32,40.35,523500.0,30.8166,30.8319,30.7937,30.8166,523500.0
2014-12-10 10:30:00,40.34,40.35,40.2,40.22,528000.0,30.809,30.8166,30.7021,30.7174,528000.0
2014-12-10 10:35:00,40.21,40.24,40.18,40.21,326100.0,30.7097,30.7326,30.6868,30.7097,326100.0
2014-12-10 10:40:00,40.22,40.22,40.17,40.17,240600.0,30.7174,30.7174,30.6792,30.6792,240600.0
2014-12-10 10:45:00,40.17,40.21,40.17,40.19,263800.0,30.6792,30.7097,30.6792,30.6944,263800.0
2014-12-10 10:50:00,40.18,40.24,40.18,40.23,123600.0,30.6868,30.7326,30.6868,30.725,123600.0
2014-12-10 10:55:00,40.24,40.26,40.23,40.26,90100.0,30.7326,30.7479,30.725,30.7479,90100.0
2014-12-10 11:00:00,40.27,40.27,40.23,40.24,141900.0,30.7555,30.7555,30.725,30.7326,141900.0
2014-12-10 11:05:00,40.23,40.25,40.22,40.23,136500.0,30.725,30.7403,30.7174,30.725,136500.0
2014-12-10 11:10:00,40.23,40.28,40.22,40.27,128900.0,30.725,30.7632,30.7174,30.7555,128900.0
2014-12-10 11:15:00,40.27,40.28,40.21,40.23,137200.0,30.7555,30.7632,30.7097,30.725,137200.0
2014-12-10 11:20:00,40.23,40.25,40.21,40.23,120700.0,30.725,30.7403,30.7097,30.725,120700.0
2014-12-10 11:25:00,40.23,40.26,40.2,40.22,90900.0,30.725,30.7479,30.7021,30.7174,90900.0
2014-12-10 11:30:00,40.21,40.23,40.17,40.19,79200.0,30.7097,30.725,30.6792,30.6944,79200.0
2014-12-10 11:35:00,40.19,40.21,40.16,40.2,122800.0,30.6944,30.7097,30.6715,30.7021,122800.0
2014-12-10 11:40:00,40.2,40.2,40.15,40.16,157400.0,30.7021,30.7021,30.6639,30.6715,157400.0
2014-12-10 11:45:00,40.16,40.18,40.16,40.18,161600.0,30.6715,30.6868,30.6715,30.6868,161600.0
2014-12-10 11:50:00,40.19,40.22,40.18,40.18,698400.0,30.6944,30.7174,30.6868,30.6868,698400.0
2014-12-10 11:55:00,40.19,40.2,40.17,40.19,116600.0,30.6944,30.7021,30.6792,30.6944,116600.0
2014-12-10 12:00:00,40.19,40.19,40.17,40.18,91000.0,30.6944,30.6944,30.6792,30.6868,91000.0
2014-12-10 12:05:00,40.18,40.18,40.17,40.17,97200.0,30.6868,30.6868,30.6792,30.6792,97200.0
2014-12-10 12:10:00,40.17,40.18,40.13,40.13,99400.0,30.6792,30.6868,30.6486,30.6486,99400.0
2014-12-10 12:15:00,40.13,40.14,40.06,40.11,259100.0,30.6486,30.6563,30.5952,30.6333,259100.0
2014-12-10 12:20:00,40.1,40.12,40.08,40.11,69700.0,30.6257,30.641,30.6104,30.6333,69700.0
2014-12-10 12:25:00,40.11,40.12,40.09,40.09,74500.0,30.6333,30.641,30.6181,30.6181,74500.0
2014-12-10 12:30:00,40.09,40.12,40.07,40.1,71100.0,30.6181,30.641,30.6028,30.6257,71100.0
2014-12-10 12:35:00,40.1,40.13,40.08,40.09,51200.0,30.6257,30.6486,30.6104,30.6181,51200.0
2014-12-10 12:40:00,40.09,40.11,40.08,40.09,51300.0,30.6181,30.6333,30.6104,30.6181,51300.0
2014-12-10 12:45:00,40.08,40.11,40.07,40.11,248600.0,30.6104,30.6333,30.6028,30.6333,248600.0
2014-12-10 12:50:00,40.11,40.13,40.1,40.1,255600.0,30.6333,30.6486,30.6257,30.6257,255600.0
2014-12-10 12:55:00,40.11,40.12,40.09,40.11,145200.0,30.6333,30.641,30.6181,30.6333,145200.0
2014-12-10 13:00:00,40.11,40.12,40.1,40.1,68100.0,30.6333,30.641,30.6257,30.6257,68100.0
2014-12-10 13:05:00,40.1,40.12,40.08,40.11,113400.0,30.6257,30.641,30.6104,30.6333,113400.0
2014-12-10 13:10:00,40.12,40.16,40.11,40.15,151800.0,30.641,30.6715,30.6333,30.6639,151800.0
2014-12-10 13:15:00,40.16,40.16,40.13,40.14,74500.0,30.6715,30.6715,30.6486,30.6563,74500.0
2014-12-10 13:20:00,40.14,40.15,40.12,40.14,57700.0,30.6563,30.6639,30.641,30.6563,57700.0
2014-12-10 13:25:00,40.15,40.16,40.12,40.13,71700.0,30.6639,30.6715,30.641,30.6486,71700.0
2014-12-10 13:30:00,40.14,40.14,40.07,40.08,82900.0,30.6563,30.6563,30.6028,30.6104,82900.0
2014-12-10 13:35:00,40.08,40.1,40.08,40.08,32400.0,30.6104,30.6257,30.6104,30.6104,32400.0
2014-12-10 13:40:00,40.08,40.1,40.06,40.08,30100.0,30.6104,30.6257,30.5952,30.6104,30100.0
2014-12-10 13:45:00,40.08,40.08,40.0,40.01,56300.0,30.6104,30.6104,30.5493,30.557,56300.0
2014-12-10 13:50:00,40.01,40.01,39.98,39.99,282700.0,30.557,30.557,30.5341,30.5417,282700.0
2014-12-10 13:55:00,39.98,39.99,39.96,39.96,132700.0,30.5341,30.5417,30.5188,30.5188,132700.0
2014-12-10 14:00:00,39.96,39.97,39.92,39.96,221200.0,30.5188,30.5264,30.4882,30.5188,221200.0
2014-12-10 14:05:00,39.96,39.98,39.94,39.94,106400.0,30.5188,30.5341,30.5035,30.5035,106400.0
2014-12-10 14:10:00,39.94,39.95,39.92,39.93,190700.0,30.5035,30.5112,30.4882,30.4959,190700.0
2014-12-10 14:15:00,39.93,39.98,39.92,39.98,127400.0,30.4959,30.5341,30.4882,30.5341,127400.0
2014-12-10 14:20:00,39.98,39.98,39.93,39.94,162700.0,30.5341,30.5341,30.4959,30.5035,162700.0
2014-12-10 14:25:00,39.94,39.98,39.94,39.97,217600.0,30.5035,30.5341,30.5035,30.5264,217600.0
2014-12-10 14:30:00,39.97,39.98,39.92,39.97,164000.0,30.5264,30.5341,30.4882,30.5264,164000.0
2014-12-10 14:35:00,39.97,39.97,39.88,39.97,542200.0,30.5264,30.5264,30.4577,30.5264,542200.0
2014-12-10 14:40:00,39.97,40.03,39.96,39.98,316100.0,30.5264,30.5722,30.5188,30.5341,316100.0
2014-12-10 14:45:00,39.99,40.08,39.99,40.04,256800.0,30.5417,30.6104,30.5417,30.5799,256800.0
2014-12-10 14:50:00,40.05,40.05,39.96,39.97,183600.0,30.5875,30.5875,30.5188,30.5264,183600.0
2014-12-10 14:55:00,39.98,39.98,39.91,39.91,101900.0,30.5341,30.5341,30.4806,30.4806,101900.0
2014-12-10 15:00:00,39.91,39.94,39.88,39.91,103800.0,30.4806,30.5035,30.4577,30.4806,103800.0
2014-12-10 15:05:00,39.91,39.98,39.88,39.97,135400.0,30.4806,30.5341,30.4577,30.5264,135400.0
2014-12-10 15:10:00,39.97,40.01,39.96,39.96,151600.0,30.5264,30.557,30.5188,30.5188,151600.0
2014-12-10 15:15:00,39.96,40.04,39.94,40.0,158300.0,30.5188,30.5799,30.5035,30.5493,158300.0
2014-12-10 15:20:00,40.02,40.04,40.0,40.03,164500.0,30.5646,30.5799,30.5493,30.5722,164500.0
2014-12-10 15:25:00,40.03,40.03,39.97,39.99,200100.0,30.5722,30.5722,30.5264,30.5417,200100.0
2014-12-10 15:30:00,39.99,40.03,39.96,40.03,190500.0,30.5417,30.5722,30.5188,30.5722,190500.0
2014-12-10 15:35:00,40.03,40.04,39.93,39.95,374100.0,30.5722,30.5799,30.4959,30.5112,374100.0
2014-12-10 15:40:00,39.95,39.95,39.9,39.92,414200.0,30.5112,30.5112,30.473,30.4882,414200.0
2014-12-10 15:45:00,39.91,39.92,39.86,39.87,723600.0,30.4806,30.4882,30.4424,30.4501,723600.0
2014-12-10 15:50:00,39.86,39.9,39.85,39.9,748800.0,30.4424,30.473,30.4348,30.473,748800.0
2014-12-10 15:55:00,39.9,39.96,39.87,39.91,1580700.0,30.473,30.5188,30.4501,30.4806,1580700.0
2014-12-11 09:30:00,40.06,40.08,39.98,40.05,600900.0,30.5952,30.6104,30.5341,30.5875,600900.0
2014-12-11 09:35:00,40.05,40.12,40.03,40.11,620600.0,30.5875,30.641,30.5722,30.6333,620600.0
2014-12-11 09:40:00,40.11,40.2,40.09,40.19,597300.0,30.6333,30.7021,30.6181,30.6944,597300.0
2014-12-11 09:45:00,40.2,40.26,40.19,40.26,492800.0,30.7021,30.7479,30.6944,30.7479,492800.0
2014-12-11 09:50:00,40.26,40.35,40.25,40.34,1165500.0,30.7479,30.8166,30.7403,30.809,1165500.0
2014-12-11 09:55:00,40.34,40.35,40.29,40.32,761600.0,30.809,30.8166,30.7708,30.7937,761600.0
2014-12-11 10:00:00,40.32,40.34,40.27,40.3,342500.0,30.7937,30.809,30.7555,30.7785,342500.0
2014-12-11 10:05:00,40.3,40.3,40.24,40.26,348100.0,30.7785,30.7785,30.7326,30.7479,348100.0
2014-12-11 10:10:00,40.25,40.26,40.22,40.24,220200.0,30.7403,30.7479,30.7174,30.7326,220200.0
2014-12-11 10:15:00,40.24,40.29,40.24,40.28,418500.0,30.7326,30.7708,30.7326,30.7632,418500.0
2014-12-11 10:20:00,40.28,40.31,40.26,40.28,277600.0,30.7632,30.7861,30.7479,30.7632,277600.0
2014-12-11 10:25:00,40.28,40.31,40.26,40.3,146900.0,30.7632,30.7861,30.7479,30.7785,146900.0
2014-12-11 10:30:00,40.3,40.37,40.3,40.35,233400.0,30.7785,30.8319,30.7785,30.8166,233400.0
2014-12-11 10:35:00,40.35,40.35,40.31,40.34,142000.0,30.8166,30.8166,30.7861,30.809,142000.0
2014-12-11 10:40:00,40.34,40.34,40.29,40.32,190400.0,30.809,30.809,30.7708,30.7937,190400.0
2014-12-11 10:45:00,40.32,40.34,40.29,40.3,271800.0,30.7937,30.809,30.7708,30.7785,271800.0
2014-12-11 10:50:00,40.3,40.31,40.27,40.28,237900.0,30.7785,30.7861,30.7555,30.7632,237900.0
2014-12-11 10:55:00,40.27,40.28,40.23,40.24,121600.0,30.7555,30.7632,30.725,30.7326,121600.0
2014-12-11 11:00:00,40.24,40.25,40.23,40.25,58200.0,30.7326,30.7403,30.725,30.7403,58200.0
2014-12-11 11:05:00,40.25,40.29,40.24,40.26,55200.0,30.7403,30.7708,30.7326,30.7479,55200.0
2014-12-11 11:10:00,40.26,40.3,40.26,40.3,80000.0,30.7479,30.7785,30.7479,30.7785,80000.0
2014-12-11 11:15:00,40.3,40.32,40.29,40.29,27000.0,30.7785,30.7937,30.7708,30.7708,27000.0
2014-12-11 11:20:00,40.3,40.31,40.28,40.29,124700.0,30.7785,30.7861,30.7632,30.7708,124700.0
2014-12-11 11:25:00,40.3,40.32,40.27,40.27,98100.0,30.7785,30.7937,30.7555,30.7555,98100.0
2014-12-11 11:30:00,40.28,40.31,40.26,40.29,111000.0,30.7632,30.7861,30.7479,30.7708,111000.0
2014-12-11 11:35:00,40.28,40.31,40.27,40.28,161100.0,30.7632,30.7861,30.7555,30.7632,161100.0
2014-12-11 11:40:00,40.28,40.3,40.27,40.28,168100.0,30.7632,30.7785,30.7555,30.7632,168100.0
2014-12-11 11:45:00,40.29,40.31,40.27,40.3,122200.0,30.7708,30.7861,30.7555,30.7785,122200.0
2014-12-11 11:50:00,40.3,40.32,40.29,40.31,157900.0,30.7785,30.7937,30.7708,30.7861,157900.0
2014-12-11 11:55:00,40.31,40.32,40.29,40.31,232600.0,30.7861,30.7937,30.7708,30.7861,232600.0
2014-12-11 12:00:00,40.31,40.32,40.28,40.3,178300.0,30.7861,30.7937,30.7632,30.7785,178300.0
2014-12-11 12:05:00,40.3,40.32,40.3,40.31,56500.0,30.7785,30.7937,30.7785,30.7861,56500.0
2014-12-11 12:10:00,40.31,40.35,40.31,40.34,38900.0,30.7861,30.8166,30.7861,30.809,38900.0
2014-12-11 12:15:00,40.35,40.36,40.3,40.3,311500.0,30.8166,30.8243,30.7785,30.7785,311500.0
2014-12-11 12:20:00,40.31,40.33,40.3,40.33,356400.0,30.7861,30.8014,30.7785,30.8014,356400.0
2014-12-11 12:25:00,40.32,40.34,40.32,40.34,61000.0,30.7937,30.809,30.7937,30.809,61000.0
2014-12-11 12:30:00,40.34,40.34,40.33,40.34,91800.0,30.809,30.809,30.8014,30.809,91800.0
2014-12-11 12:35:00,40.34,40.34,40.33,40.34,23400.0,30.809,30.809,30.8014,30.809,23400.0
2014-12-11 12:40:00,40.34,40.34,40.33,40.34,134600.0,30.809,30.809,30.8014,30.809,134600.0
2014-12-11 12:45:00,40.34,40.39,40.33,40.39,230300.0,30.809,30.8472,30.8014,30.8472,230300.0
2014-12-11 12:50:00,40.39,40.43,40.39,40.41,74400.0,30.8472,30.8777,30.8472,30.8625,74400.0
2014-12-11 12:55:00,40.42,40.45,40.4,40.4,114900.0,30.8701,30.893,30.8548,30.8548,114900.0
2014-12-11 13:00:00,40.41,40.41,40.39,40.39,81200.0,30.8625,30.8625,30.8472,30.8472,81200.0
2014-12-11 13:05:00,40.39,40.41,40.38,40.38,50500.0,30.8472,30.8625,30.8396,30.8396,50500.0
2014-12-11 13:10:00,40.39,40.39,40.36,40.36,66400.0,30.8472,30.8472,30.8243,30.8243,66400.0
2014-12-11 13:15:00,40.36,40.38,40.35,40.37,111700.0,30.8243,30.8396,30.8166,30.8319,111700.0
2014-12-11 13:20:00,40.38,40.4,40.37,40.4,177000.0,30.8396,30.8548,30.8319,30.8548,177000.0
2014-12-11 13:25:00,40.39,40.4,40.35,40.35,162600.0,30.8472,30.8548,30.8166,30.8166,162600.0
2014-12-11 13:30:00,40.36,40.37,40.34,40.37,125200.0,30.8243,30.8319,30.809,30.8319,125200.0
2014-12-11 13:35:00,40.36,40.38,40.34,40.36,64300.0,30.8243,30.8396,30.809,30.8243,64300.0
2014-12-11 13:40:00,40.36,40.39,40.36,40.37,40600.0,30.8243,30.8472,30.8243,30.8319,40600.0
2014-12-11 13:45:00,40.37,40.4,40.36,40.4,93200.0,30.8319,30.8548,30.8243,30.8548,93200.0
2014-12-11 13:50:00,40.4,40.4,40.34,40.35,85200.0,30.8548,30.8548,30.809,30.8166,85200.0
2014-12-11 13:55:00,40.35,40.37,40.3,40.3,320700.0,30.8166,30.8319,30.7785,30.7785,320700.0
2014-12-11 14:00:00,40.3,40.33,40.29,40.32,104200.0,30.7785,30.8014,30.7708,30.7937,104200.0
2014-12-11 14:05:00,40.32,40.34,40.31,40.32,62000.0,30.7937,30.809,30.7861,30.7937,62000.0
2014-12-11 14:10:00,40.32,40.32,40.29,40.31,43300.0,30.7937,30.7937,30.7708,30.7861,43300.0
2014-12-11 14:15:00,40.31,40.32,40.29,40.32,162000.0,30.7861,30.7937,30.7708,30.7937,162000.0
2014-12-11 14:20:00,40.32,40.33,40.31,40.33,83100.0,30.7937,30.8014,30.7861,30.8014,83100.0
2014-12-11 14:25:00,40.32,40.33,40.24,40.24,147400.0,30.7937,30.8014,30.7326,30.7326,147400.0
2014-12-11 14:30:00,40.24,40.28,40.21,40.21,123100.0,30.7326,30.7632,30.7097,30.7097,123100.0
2014-12-11 14:35:00,40.2,40.23,40.2,40.22,117800.0,30.7021,30.725,30.7021,30.7174,117800.0
2014-12-11 14:40:00,40.22,40.25,40.2,40.21,85200.0,30.7174,30.7403,30.7021,30.7097,85200.0
2014-12-11 14:45:00,40.2,40.25,40.15,40.16,388700.0,30.7021,30.7403,30.6639,30.6715,388700.0
2014-12-11 14:50:00,40.15,40.16,40.12,40.12,166200.0,30.6639,30.6715,30.641,30.641,166200.0
2014-12-11 14:55:00,40.12,40.15,40.09,40.11,137100.0,30.641,30.6639,30.6181,30.6333,137100.0
2014-12-11 15:00:00,40.11,40.16,40.1,40.15,89100.0,30.6333,30.6715,30.6257,30.6639,89100.0
2014-12-11 15:05:00,40.15,40.15,40.12,40.13,86400.0,30.6639,30.6639,30.641,30.6486,86400.0
2014-12-11 15:10:00,40.12,40.18,40.12,40.17,73600.0,30.641,30.6868,30.641,30.6792,73600.0
2014-12-11 15:15:00,40.18,40.2,40.16,40.19,141300.0,30.6868,30.7021,30.6715,30.6944,141300.0
2014-12-11 15:20:00,40.19,40.21,40.16,40.2,79900.0,30.6944,30.7097,30.6715,30.7021,79900.0
2014-12-11 15:25:00,40.21,40.21,40.16,40.18,106400.0,30.7097,30.7097,30.6715,30.6868,106400.0
2014-12-11 15:30:00,40.18,40.2,40.12,40.14,156400.0,30.6868,30.7021,30.641,30.6563,156400.0
2014-12-11 15:35:00,40.14,40.14,40.11,40.12,146100.0,30.6563,30.6563,30.6333,30.641,146100.0
2014-12-11 15:40:00,40.12,40.16,40.07,40.07,275900.0,30.641,30.6715,30.6028,30.6028,275900.0
2014-12-11 15:45:00,40.07,40.08,40.03,40.03,251800.0,30.6028,30.6104,30.5722,30.5722,251800.0
2014-12-11 15:50:00,40.04,40.04,40.0,40.03,688300.0,30.5799,30.5799,30.5493,30.5722,688300.0
2014-12-11 15:55:00,40.03,40.09,40.02,40.06,1088600.0,30.5722,30.6181,30.5646,30.5952,1088600.0
2014-12-12 09:30:00,39.86,39.94,39.85,39.93,348400.0,30.4424,30.5035,30.4348,30.4959,348400.0
2014-12-12 09:35:00,39.93,39.96,39.88,39.88,493900.0,30.4959,30.5188,30.4577,30.4577,493900.0
2014-12-12 09:40:00,39.89,39.93,39.87,39.89,380100.0,30.4653,30.4959,30.4501,30.4653,380100.0
2014-12-12 09:45:00,39.89,39.9,39.84,39.85,303400.0,30.4653,30.473,30.4271,30.4348,303400.0
2014-12-12 09:50:00,39.85,39.88,39.84,39.84,242900.0,30.4348,30.4577,30.4271,30.4271,242900.0
2014-12-12 09:55:00,39.85,39.91,39.83,39.88,261700.0,30.4348,30.4806,30.4195,30.4577,261700.0
2014-12-12 10:00:00,39.88,39.88,39.84,39.85,271100.0,30.4577,30.4577,30.4271,30.4348,271100.0
2014-12-12 10:05:00,39.85,39.88,39.83,39.87,134700.0,30.4348,30.4577,30.4195,30.4501,134700.0
2014-12-12 10:10:00,39.87,39.88,39.78,39.79,254100.0,30.4501,30.4577,30.3813,30.389,254100.0
2014-12-12 10:15:00,39.8,39.8,39.74,39.79,396200.0,30.3966,30.3966,30.3508,30.389,396200.0
2014-12-12 10:20:00,39.79,39.85,39.78,39.85,338600.0,30.389,30.4348,30.3813,30.4348,338600.0
2014-12-12 10:25:00,39.86,39.87,39.84,39.87,333700.0,30.4424,30.4501,30.4271,30.4501,333700.0
2014-12-12 10:30:00,39.86,39.89,39.84,39.88,489400.0,30.4424,30.4653,30.4271,30.4577,489400.0
2014-12-12 10:35:00,39.88,39.88,39.79,39.79,207000.0,30.4577,30.4577,30.389,30.389,207000.0
2014-12-12 10:40:00,39.8,39.8,39.75,39.77,225900.0,30.3966,30.3966,30.3584,30.3737,225900.0
2014-12-12 10:45:00,39.77,39.79,39.75,39.77,137200.0,30.3737,30.389,30.3584,30.3737,137200.0
2014-12-12 10:50:00,39.76,39.76,39.71,39.72,242600.0,30.366,30.366,30.3279,30.3355,242600.0
2014-12-12 10:55:00,39.73,39.75,39.62,39.64,240000.0,30.3431,30.3584,30.2591,30.2744,240000.0
2014-12-12 11:00:00,39.64,39.66,39.61,39.62,126300.0,30.2744,30.2897,30.2515,30.2591,126300.0
2014-12-12 11:05:00,39.62,39.71,39.62,39.68,272900.0,30.2591,30.3279,30.2591,30.3049,272900.0
2014-12-12 11:10:00,39.68,39.69,39.64,39.68,161700.0,30.3049,30.3126,30.2744,30.3049,161700.0
2014-12-12 11:15:00,39.67,39.68,39.63,39.63,101300.0,30.2973,30.3049,30.2668,30.2668,101300.0
2014-12-12 11:20:00,39.63,39.65,39.59,39.6,266700.0,30.2668,30.282,30.2362,30.2438,266700.0
2014-12-12 11:25:00,39.59,39.6,39.52,39.54,207800.0,30.2362,30.2438,30.1827,30.198,207800.0
2014-12-12 11:30:00,39.54,39.59,39.54,39.57,257100.0,30.198,30.2362,30.198,30.2209,257100.0
2014-12-12 11:35:00,39.57,39.61,39.54,39.6,96600.0,30.2209,30.2515,30.198,30.2438,96600.0
2014-12-12 11:40:00,39.6,39.62,39.53,39.54,147200.0,30.2438,30.2591,30.1904,30.198,147200.0
2014-12-12 11:45:00,39.54,39.55,39.5,39.51,214700.0,30.198,30.2057,30.1675,30.1751,214700.0
2014-12-12 11:50:00,39.51,39.55,39.49,39.51,270800.0,30.1751,30.2057,30.1598,30.1751,270800.0
2014-12-12 11:55:00,39.51,39.52,39.45,39.47,184000.0,30.1751,30.1827,30.1293,30.1446,184000.0
2014-12-12 12:00:00,39.47,39.49,39.45,39.48,85200.0,30.1446,30.1598,30.1293,30.1522,85200.0
2014-12-12 12:05:00,39.49,39.51,39.46,39.47,139400.0,30.1598,30.1751,30.1369,30.1446,139400.0
2014-12-12 12:10:00,39.47,39.5,39.46,39.48,94000.0,30.1446,30.1675,30.1369,30.1522,94000.0
2014-12-12 12:15:00,39.48,39.52,39.47,39.52,142000.0,30.1522,30.1827,30.1446,30.1827,142000.0
2014-12-12 12:20:00,39.51,39.59,39.5,39.59,178600.0,30.1751,30.2362,30.1675,30.2362,178600.0
2014-12-12 12:25:00,39.59,39.72,39.58,39.7,196200.0,30.2362,30.3355,30.2286,30.3202,196200.0
2014-12-12 12:30:00,39.7,39.74,39.67,39.71,189800.0,30.3202,30.3508,30.2973,30.3279,189800.0
2014-12-12 12:35:00,39.71,39.74,39.67,39.72,92700.0,30.3279,30.3508,30.2973,30.3355,92700.0
2014-12-12 12:40:00,39.72,39.74,39.66,39.69,80300.0,30.3355,30.3508,30.2897,30.3126,80300.0
2014-12-12 12:45:00,39.69,39.74,39.69,39.73,86200.0,30.3126,30.3508,30.3126,30.3431,86200.0
2014-12-12 12:50:00,39.73,39.74,39.68,39.69,63600.0,30.3431,30.3508,30.3049,30.3126,63600.0
2014-12-12 12:55:00,39.69,39.69,39.65,39.66,118000.0,30.3126,30.3126,30.282,30.2897,118000.0
2014-12-12 13:00:00,39.66,39.66,39.61,39.62,68300.0,30.2897,30.2897,30.2515,30.2591,68300.0
2014-12-12 13:05:00,39.63,39.71,39.63,39.71,54400.0,30.2668,30.3279,30.2668,30.3279,54400.0
2014-12-12 13:10:00,39.71,39.72,39.67,39.71,66100.0,30.3279,30.3355,30.2973,30.3279,66100.0
2014-12-12 13:15:00,39.71,39.77,39.71,39.74,60000.0,30.3279,30.3737,30.3279,30.3508,60000.0
2014-12-12 13:20:00,39.74,39.77,39.73,39.73,63300.0,30.3508,30.3737,30.3431,30.3431,63300.0
2014-12-12 13:25:00,39.74,39.74,39.7,39.71,46800.0,30.3508,30.3508,30.3202,30.3279,46800.0
2014-12-12 13:30:00,39.72,39.72,39.66,39.68,84500.0,30.3355,30.3355,30.2897,30.3049,84500.0
2014-12-12 13:35:00,39.68,39.69,39.67,39.67,124500.0,30.3049,30.3126,30.2973,30.2973,124500.0
2014-12-12 13:40:00,39.67,39.7,39.66,39.66,109500.0,30.2973,30.3202,30.2897,30.2897,109500.0
2014-12-12 13:45:00,39.66,39.71,39.64,39.71,121700.0,30.2897,30.3279,30.2744,30.3279,121700.0
2014-12-12 13:50:00,39.71,39.73,39.69,39.71,91200.0,30.3279,30.3431,30.3126,30.3279,91200.0
2014-12-12 13:55:00,39.71,39.73,39.67,39.69,101000.0,30.3279,30.3431,30.2973,30.3126,101000.0
2014-12-12 14:00:00,39.68,39.71,39.66,39.7,58400.0,30.3049,30.3279,30.2897,30.3202,58400.0
2014-12-12 14:05:00,39.7,39.71,39.69,39.7,27100.0,30.3202,30.3279,30.3126,30.3202,27100.0
2014-12-12 14:10:00,39.7,39.7,39.68,39.7,52000.0,30.3202,30.3202,30.3049,30.3202,52000.0
2014-12-12 14:15:00,39.7,39.72,39.69,39.72,88300.0,30.3202,30.3355,30.3126,30.3355,88300.0
2014-12-12 14:20:00,39.71,39.74,39.67,39.7,63500.0,30.3279,30.3508,30.2973,30.3202,63500.0
2014-12-12 14:25:00,39.7,39.73,39.66,39.67,57400.0,30.3202,30.3431,30.2897,30.2973,57400.0
2014-12-12 14:30:00,39.66,39.69,39.65,39.68,39200.0,30.2897,30.3126,30.282,30.3049,39200.0
2014-12-12 14:35:00,39.68,39.68,39.63,39.65,52400.0,30.3049,30.3049,30.2668,30.282,52400.0
2014-12-12 14:40:00,39.65,39.66,39.61,39.62,66900.0,30.282,30.2897,30.2515,30.2591,66900.0
2014-12-12 14:45:00,39.62,39.66,39.61,39.65,78600.0,30.2591,30.2897,30.2515,30.282,78600.0
2014-12-12 14:50:00,39.66,39.66,39.63,39.65,39800.0,30.2897,30.2897,30.2668,30.282,39800.0
2014-12-12 14:55:00,39.66,39.72,39.65,39.71,59200.0,30.2897,30.3355,30.282,30.3279,59200.0
2014-12-12 15:00:00,39.71,39.75,39.7,39.71,83600.0,30.3279,30.3584,30.3202,30.3279,83600.0
2014-12-12 15:05:00,39.71,39.72,39.67,39.72,53500.0,30.3279,30.3355,30.2973,30.3355,53500.0
2014-12-12 15:10:00,39.72,39.72,39.65,39.69,163200.0,30.3355,30.3355,30.282,30.3126,163200.0
2014-12-12 15:15:00,39.69,39.71,39.67,39.69,64000.0,30.3126,30.3279,30.2973,30.3126,64000.0
2014-12-12 15:20:00,39.69,39.7,39.66,39.67,222700.0,30.3126,30.3202,30.2897,30.2973,222700.0
2014-12-12 15:25:00,39.67,39.71,39.64,39.71,373000.0,30.2973,30.3279,30.2744,30.3279,373000.0
2014-12-12 15:30:00,39.71,39.71,39.63,39.64,207000.0,30.3279,30.3279,30.2668,30.2744,207000.0
2014-12-12 15:35:00,39.63,39.65,39.57,39.57,271700.0,30.2668,30.282,30.2209,30.2209,271700.0
2014-12-12 15:40:00,39.57,39.62,39.54,39.61,432000.0,30.2209,30.2591,30.198,30.2515,432000.0
2014-12-12 15:45:00,39.6,39.66,39.58,39.66,599400.0,30.2438,30.2897,30.2286,30.2897,599400.0
2014-12-12 15:50:00,39.65,39.65,39.57,39.6,427100.0,30.282,30.282,30.2209,30.2438,427100.0
2014-12-12 15:55:00,39.6,39.61,39.53,39.55,1016300.0,30.2438,30.2515,30.1904,30.2057,1016300.0
2014-12-15 09:30:00,39.79,39.84,39.78,39.81,365500.0,30.389,30.4271,30.3813,30.4042,365500.0
2014-12-15 09:35:00,39.8,39.81,39.76,39.77,208200.0,30.3966,30.4042,30.366,30.3737,208200.0
2014-12-15 09:40:00,39.76,39.8,39.73,39.74,425900.0,30.366,30.3966,30.3431,30.3508,425900.0
2014-12-15 09:45:00,39.74,39.75,39.69,39.74,375700.0,30.3508,30.3584,30.3126,30.3508,375700.0
2014-12-15 09:50:00,39.74,39.75,39.7,39.72,216400.0,30.3508,30.3584,30.3202,30.3355,216400.0
2014-12-15 09:55:00,39.72,39.73,39.68,39.72,331300.0,30.3355,30.3431,30.3049,30.3355,331300.0
2014-12-15 10:00:00,39.73,39.73,39.62,39.63,394000.0,30.3431,30.3431,30.2591,30.2668,394000.0
2014-12-15 10:05:00,39.64,39.7,39.62,39.64,367300.0,30.2744,30.3202,30.2591,30.2744,367300.0
2014-12-15 10:10:00,39.65,39.7,39.64,39.7,196200.0,30.282,30.3202,30.2744,30.3202,196200.0
2014-12-15 10:15:00,39.69,39.72,39.65,39.65,233600.0,30.3126,30.3355,30.282,30.282,233600.0
2014-12-15 10:20:00,39.65,39.65,39.53,39.53,279000.0,30.282,30.282,30.1904,30.1904,279000.0
2014-12-15 10:25:00,39.54,39.63,39.54,39.61,230500.0,30.198,30.2668,30.198,30.2515,230500.0
2014-12-15 10:30:00,39.61,39.62,39.54,39.54,82800.0,30.2515,30.2591,30.198,30.198,82800.0
2014-12-15 10:35:00,39.54,39.56,39.48,39.51,113800.0,30.198,30.2133,30.1522,30.1751,113800.0
2014-12-15 10:40:00,39.51,39.54,39.47,39.47,353300.0,30.1751,30.198,30.1446,30.1446,353300.0
2014-12-15 10:45:00,39.47,39.51,39.45,39.47,512600.0,30.1446,30.1751,30.1293,30.1446,512600.0
2014-12-15 10:50:00,39.47,39.56,39.46,39.52,229300.0,30.1446,30.2133,30.1369,30.1827,229300.0
2014-12-15 10:55:00,39.52,39.54,39.47,39.48,152800.0,30.1827,30.198,30.1446,30.1522,152800.0
2014-12-15 11:00:00,39.48,39.49,39.42,39.43,182700.0,30.1522,30.1598,30.1064,30.114,182700.0
2014-12-15 11:05:00,39.42,39.43,39.34,39.36,487600.0,30.1064,30.114,30.0453,30.0605,487600.0
2014-12-15 11:10:00,39.37,39.38,39.31,39.32,395300.0,30.0682,30.0758,30.0224,30.03,395300.0
2014-12-15 11:15:00,39.32,39.32,39.26,39.29,375600.0,30.03,30.03,29.9842,30.0071,375600.0
2014-12-15 11:20:00,39.29,39.31,39.19,39.22,335100.0,30.0071,30.0224,29.9307,29.9536,335100.0
2014-12-15 11:25:00,39.22,39.27,39.2,39.24,680100.0,29.9536,29.9918,29.9384,29.9689,680100.0
2014-12-15 11:30:00,39.23,39.3,39.23,39.24,134700.0,29.9613,30.0147,29.9613,29.9689,134700.0
2014-12-15 11:35:00,39.24,39.25,39.14,39.14,285000.0,29.9689,29.9765,29.8925,29.8925,285000.0
2014-12-15 11:40:00,39.14,39.18,39.09,39.13,177100.0,29.8925,29.9231,29.8543,29.8849,177100.0
2014-12-15 11:45:00,39.13,39.14,39.09,39.11,344100.0,29.8849,29.8925,29.8543,29.8696,344100.0
2014-12-15 11:50:00,39.11,39.14,39.07,39.07,141200.0,29.8696,29.8925,29.8391,29.8391,141200.0
2014-12-15 11:55:00,39.07,39.09,39.01,39.04,195900.0,29.8391,29.8543,29.7932,29.8162,195900.0
2014-12-15 12:00:00,39.04,39.12,39.03,39.12,135700.0,29.8162,29.8773,29.8085,29.8773,135700.0
2014-12-15 12:05:00,39.12,39.2,39.12,39.16,213500.0,29.8773,29.9384,29.8773,29.9078,213500.0
2014-12-15 12:10:00,39.15,39.22,39.15,39.2,248800.0,29.9002,29.9536,29.9002,29.9384,248800.0
2014-12-15 12:15:00,39.2,39.21,39.16,39.2,187900.0,29.9384,29.946,29.9078,29.9384,187900.0
2014-12-15 12:20:00,39.2,39.29,39.17,39.28,480000.0,29.9384,30.0071,29.9154,29.9994,480000.0
2014-12-15 12:25:00,39.29,39.39,39.28,39.35,334000.0,30.0071,30.0835,29.9994,30.0529,334000.0
2014-12-15 12:30:00,39.35,39.36,39.26,39.29,77600.0,30.0529,30.0605,29.9842,30.0071,77600.0
2014-12-15 12:35:00,39.3,39.43,39.29,39.42,215500.0,30.0147,30.114,30.0071,30.1064,215500.0
2014-12-15 12:40:00,39.41,39.44,39.36,39.38,137200.0,30.0987,30.1216,30.0605,30.0758,137200.0
2014-12-15 12:45:00,39.39,39.42,39.36,39.39,52700.0,30.0835,30.1064,30.0605,30.0835,52700.0
2014-12-15 12:50:00,39.39,39.46,39.39,39.43,107800.0,30.0835,30.1369,30.0835,30.114,107800.0
2014-12-15 12:55:00,39.44,39.56,39.44,39.53,418700.0,30.1216,30.2133,30.1216,30.1904,418700.0
2014-12-15 13:00:00,39.52,39.56,39.51,39.52,97400.0,30.1827,30.2133,30.1751,30.1827,97400.0
2014-12-15 13:05:00,39.51,39.52,39.44,39.45,128400.0,30.1751,30.1827,30.1216,30.1293,128400.0
2014-12-15 13:10:00,39.45,39.46,39.37,39.39,100100.0,30.1293,30.1369,30.0682,30.0835,100100.0
2014-12-15 13:15:00,39.39,39.41,39.37,39.41,68300.0,30.0835,30.0987,30.0682,30.0987,68300.0
2014-12-15 13:20:00,39.41,39.46,39.4,39.44,67900.0,30.0987,30.1369,30.0911,30.1216,67900.0
2014-12-15 13:25:00,39.44,39.44,39.38,39.39,67800.0,30.1216,30.1216,30.0758,30.0835,67800.0
2014-12-15 13:30:00,39.37,39.4,39.34,39.39,54300.0,30.0682,30.0911,30.0453,30.0835,54300.0
2014-12-15 13:35:00,39.39,39.42,39.39,39.39,46000.0,30.0835,30.1064,30.0835,30.0835,46000.0
2014-12-15 13:40:00,39.39,39.41,39.36,39.39,132600.0,30.0835,30.0987,30.0605,30.0835,132600.0
2014-12-15 13:45:00,39.39,39.39,39.31,39.33,135700.0,30.0835,30.0835,30.0224,30.0376,135700.0
2014-12-15 13:50:00,39.33,39.38,39.31,39.35,74500.0,30.0376,30.0758,30.0224,30.0529,74500.0
2014-12-15 13:55:00,39.36,39.37,39.32,39.33,38300.0,30.0605,30.0682,30.03,30.0376,38300.0
2014-12-15 14:00:00,39.33,39.4,39.32,39.36,180900.0,30.0376,30.0911,30.03,30.0605,180900.0
2014-12-15 14:05:00,39.37,39.37,39.32,39.35,221300.0,30.0682,30.0682,30.03,30.0529,221300.0
2014-12-15 14:10:00,39.36,39.38,39.31,39.35,217500.0,30.0605,30.0758,30.0224,30.0529,217500.0
2014-12-15 14:15:00,39.35,39.36,39.31,39.32,214500.0,30.0529,30.0605,30.0224,30.03,214500.0
2014-12-15 14:20:00,39.32,39.41,39.32,39.4,314600.0,30.03,30.0987,30.03,30.0911,314600.0
2014-12-15 14:25:00,39.4,39.48,39.4,39.44,206500.0,30.0911,30.1522,30.0911,30.1216,206500.0
2014-12-15 14:30:00,39.44,39.44,39.38,39.42,109600.0,30.1216,30.1216,30.0758,30.1064,109600.0
2014-12-15 14:35:00,39.42,39.5,39.41,39.43,276600.0,30.1064,30.1675,30.0987,30.114,276600.0
2014-12-15 14:40:00,39.44,39.46,39.35,39.36,285500.0,30.1216,30.1369,30.0529,30.0605,285500.0
2014-12-15 14:45:00,39.37,39.43,39.36,39.38,287800.0,30.0682,30.114,30.0605,30.0758,287800.0
2014-12-15 14:50:00,39.38,39.41,39.37,39.4,218100.0,30.0758,30.0987,30.0682,30.0911,218100.0
2014-12-15 14:55:00,39.41,39.45,39.39,39.42,257700.0,30.0987,30.1293,30.0835,30.1064,257700.0
2014-12-15 15:00:00,39.42,39.46,39.41,39.42,305700.0,30.1064,30.1369,30.0987,30.1064,305700.0
2014-12-15 15:05:00,39.42,39.45,39.4,39.43,226500.0,30.1064,30.1293,30.0911,30.114,226500.0
2014-12-15 15:10:00,39.44,39.49,39.43,39.45,168300.0,30.1216,30.1598,30.114,30.1293,168300.0
2014-12-15 15:15:00,39.45,39.45,39.41,39.43,142900.0,30.1293,30.1293,30.0987,30.114,142900.0
2014-12-15 15:20:00,39.43,39.43,39.39,39.42,190300.0,30.114,30.114,30.0835,30.1064,190300.0
2014-12-15 15:25:00,39.42,39.45,39.37,39.37,209100.0,30.1064,30.1293,30.0682,30.0682,209100.0
2014-12-15 15:30:00,39.37,39.39,39.34,39.37,288400.0,30.0682,30.0835,30.0453,30.0682,288400.0
2014-12-15 15:35:00,39.37,39.46,39.36,39.44,279800.0,30.0682,30.1369,30.0605,30.1216,279800.0
2014-12-15 15:40:00,39.44,39.46,39.41,39.45,230200.0,30.1216,30.1369,30.0987,30.1293,230200.0
2014-12-15 15:45:00,39.45,39.46,39.41,39.45,373300.0,30.1293,30.1369,30.0987,30.1293,373300.0
2014-12-15 15:50:00,39.44,39.47,39.43,39.46,330100.0,30.1216,30.1446,30.114,30.1369,330100.0
2014-12-15 15:55:00,39.46,39.47,39.42,39.44,781600.0,30.1369,30.1446,30.1064,30.1216,781600.0
2014-12-16 09:30:00,38.97,39.01,38.87,38.9,983900.0,29.7627,29.7932,29.6863,29.7092,983900.0
2014-12-16 09:35:00,38.89,38.92,38.83,38.86,761600.0,29.7016,29.7245,29.6558,29.6787,761600.0
2014-12-16 09:40:00,38.87,38.98,38.85,38.93,562900.0,29.6863,29.7703,29.671,29.7321,562900.0
2014-12-16 09:45:00,38.96,39.03,38.92,39.02,654300.0,29.7551,29.8085,29.7245,29.8009,654300.0
2014-12-16 09:50:00,39.02,39.08,39.0,39.05,530200.0,29.8009,29.8467,29.7856,29.8238,530200.0
2014-12-16 09:55:00,39.04,39.07,39.01,39.04,634300.0,29.8162,29.8391,29.7932,29.8162,634300.0
2014-12-16 10:00:00,39.04,39.11,39.03,39.05,255000.0,29.8162,29.8696,29.8085,29.8238,255000.0
2014-12-16 10:05:00,39.05,39.07,39.01,39.03,483500.0,29.8238,29.8391,29.7932,29.8085,483500.0
2014-12-16 10:10:00,39.04,39.08,39.0,39.04,331500.0,29.8162,29.8467,29.7856,29.8162,331500.0
2014-12-16 10:15:00,39.04,39.24,39.02,39.23,626800.0,29.8162,29.9689,29.8009,29.9613,626800.0
2014-12-16 10:20:00,39.22,39.33,39.19,39.32,294400.0,29.9536,30.0376,29.9307,30.03,294400.0
2014-12-16 10:25:00,39.32,39.38,39.3,39.36,691000.0,30.03,30.0758,30.0147,30.0605,691000.0
2014-12-16 10:30:00,39.37,39.38,39.3,39.3,374200.0,30.0682,30.0758,30.0147,30.0147,374200.0
2014-12-16 10:35:00,39.3,39.34,39.29,39.33,454300.0,30.0147,30.0453,30.0071,30.0376,454300.0
2014-12-16 10:40:00,39.33,39.34,39.28,39.3,381700.0,30.0376,30.0453,29.9994,30.0147,381700.0
2014-12-16 10:45:00,39.3,39.35,39.28,39.29,265300.0,30.0147,30.0529,29.9994,30.0071,265300.0
2014-12-16 10:50:00,39.29,39.38,39.29,39.38,147600.0,30.0071,30.0758,30.0071,30.0758,147600.0
2014-12-16 10:55:00,39.39,39.45,39.37,39.45,318400.0,30.0835,30.1293,30.0682,30.1293,318400.0
2014-12-16 11:00:00,39.45,39.51,39.45,39.47,287200.0,30.1293,30.1751,30.1293,30.1446,287200.0
2014-12-16 11:05:00,39.47,39.51,39.43,39.48,245100.0,30.1446,30.1751,30.114,30.1522,245100.0
2014-12-16 11:10:00,39.48,39.56,39.48,39.54,700600.0,30.1522,30.2133,30.1522,30.198,700600.0
2014-12-16 11:15:00,39.54,39.62,39.53,39.62,244900.0,30.198,30.2591,30.1904,30.2591,244900.0
2014-12-16 11:20:00,39.61,39.69,39.6,39.68,229200.0,30.2515,30.3126,30.2438,30.3049,229200.0
2014-12-16 11:25:00,39.68,39.79,39.67,39.74,491500.0,30.3049,30.389,30.2973,30.3508,491500.0
2014-12-16 11:30:00,39.75,39.89,39.74,39.86,458400.0,30.3584,30.4653,30.3508,30.4424,458400.0
2014-12-16 11:35:00,39.85,39.89,39.81,39.88,498700.0,30.4348,30.4653,30.4042,30.4577,498700.0
2014-12-16 11:40:00,39.88,39.96,39.85,39.96,469300.0,30.4577,30.5188,30.4348,30.5188,469300.0
2014-12-16 11:45:00,39.96,40.0,39.94,39.98,271000.0,30.5188,30.5493,30.5035,30.5341,271000.0
2014-12-16 11:50:00,39.97,40.0,39.96,39.98,443700.0,30.5264,30.5493,30.5188,30.5341,443700.0
2014-12-16 11:55:00,39.98,39.98,39.91,39.93,536500.0,30.5341,30.5341,30.4806,30.4959,536500.0
2014-12-16 12:00:00,39.93,39.95,39.83,39.85,316200.0,30.4959,30.5112,30.4195,30.4348,316200.0
2014-12-16 12:05:00,39.85,39.86,39.78,39.82,219700.0,30.4348,30.4424,30.3813,30.4119,219700.0
2014-12-16 12:10:00,39.83,39.87,39.8,39.81,230600.0,30.4195,30.4501,30.3966,30.4042,230600.0
2014-12-16 12:15:00,39.81,39.86,39.81,39.85,165900.0,30.4042,30.4424,30.4042,30.4348,165900.0
2014-12-16 12:20:00,39.84,39.86,39.8,39.81,142600.0,30.4271,30.4424,30.3966,30.4042,142600.0
2014-12-16 12:25:00,39.82,39.84,39.8,39.84,145300.0,30.4119,30.4271,30.3966,30.4271,145300.0
2014-12-16 12:30:00,39.84,39.85,39.8,39.83,161800.0,30.4271,30.4348,30.3966,30.4195,161800.0
2014-12-16 12:35:00,39.83,39.88,39.83,39.84,212000.0,30.4195,30.4577,30.4195,30.4271,212000.0
2014-12-16 12:40:00,39.84,39.89,39.81,39.81,170300.0,30.4271,30.4653,30.4042,30.4042,170300.0
2014-12-16 12:45:00,39.8,39.8,39.75,39.76,215000.0,30.3966,30.3966,30.3584,30.366,215000.0
2014-12-16 12:50:00,39.77,39.81,39.7,39.72,297400.0,30.3737,30.4042,30.3202,30.3355,297400.0
2014-12-16 12:55:00,39.72,39.74,39.65,39.66,184300.0,30.3355,30.3508,30.282,30.2897,184300.0
2014-12-16 13:00:00,39.65,39.72,39.65,39.71,159900.0,30.282,30.3355,30.282,30.3279,159900.0
2014-12-16 13:05:00,39.71,39.71,39.5,39.51,1545600.0,30.3279,30.3279,30.1675,30.1751,1545600.0
2014-12-16 13:10:00,39.51,39.51,39.43,39.47,472900.0,30.1751,30.1751,30.114,30.1446,472900.0
2014-12-16 13:15:00,39.46,39.5,39.45,39.5,304000.0,30.1369,30.1675,30.1293,30.1675,304000.0
2014-12-16 13:20:00,39.51,39.52,39.45,39.46,270600.0,30.1751,30.1827,30.1293,30.1369,270600.0
2014-12-16 13:25:00,39.46,39.5,39.44,39.49,317900.0,30.1369,30.1675,30.1216,30.1598,317900.0
2014-12-16 13:30:00,39.49,39.49,39.39,39.44,414000.0,30.1598,30.1598,30.0835,30.1216,414000.0
2014-12-16 13:35:00,39.45,39.54,39.45,39.53,284000.0,30.1293,30.198,30.1293,30.1904,284000.0
2014-12-16 13:40:00,39.53,39.6,39.52,39.58,138200.0,30.1904,30.2438,30.1827,30.2286,138200.0
2014-12-16 13:45:00,39.58,39.59,39.51,39.57,169900.0,30.2286,30.2362,30.1751,30.2209,169900.0
2014-12-16 13:50:00,39.57,39.64,39.57,39.59,152700.0,30.2209,30.2744,30.2209,30.2362,152700.0
2014-12-16 13:55:00,39.59,39.63,39.58,39.58,100100.0,30.2362,30.2668,30.2286,30.2286,100100.0
2014-12-16 14:00:00,39.59,39.63,39.58,39.59,120700.0,30.2362,30.2668,30.2286,30.2362,120700.0
2014-12-16 14:05:00,39.59,39.72,39.59,39.71,157100.0,30.2362,30.3355,30.2362,30.3279,157100.0
2014-12-16 14:10:00,39.71,39.75,39.69,39.74,137000.0,30.3279,30.3584,30.3126,30.3508,137000.0
2014-12-16 14:15:00,39.73,39.74,39.66,39.7,131200.0,30.3431,30.3508,30.2897,30.3202,131200.0
2014-12-16 14:20:00,39.71,39.75,39.67,39.67,83600.0,30.3279,30.3584,30.2973,30.2973,83600.0
2014-12-16 14:25:00,39.66,39.72,39.65,39.66,80300.0,30.2897,30.3355,30.282,30.2897,80300.0
2014-12-16 14:30:00,39.66,39.72,39.63,39.64,147100.0,30.2897,30.3355,30.2668,30.2744,147100.0
2014-12-16 14:35:00,39.65,39.66,39.61,39.62,163000.0,30.282,30.2897,30.2515,30.2591,163000.0
2014-12-16 14:40:00,39.62,39.65,39.59,39.6,58700.0,30.2591,30.282,30.2362,30.2438,58700.0
2014-12-16 14:45:00,39.6,39.63,39.57,39.59,69300.0,30.2438,30.2668,30.2209,30.2362,69300.0
2014-12-16 14:50:00,39.59,39.61,39.52,39.59,126300.0,30.2362,30.2515,30.1827,30.2362,126300.0
2014-12-16 14:55:00,39.6,39.63,39.58,39.63,104200.0,30.2438,30.2668,30.2286,30.2668,104200.0
2014-12-16 15:00:00,39.62,39.66,39.57,39.64,102000.0,30.2591,30.2897,30.2209,30.2744,102000.0
2014-12-16 15:05:00,39.63,39.64,39.56,39.6,209100.0,30.2668,30.2744,30.2133,30.2438,209100.0
2014-12-16 15:10:00,39.6,39.64,39.59,39.61,117300.0,30.2438,30.2744,30.2362,30.2515,117300.0
2014-12-16 15:15:00,39.6,39.65,39.6,39.63,104000.0,30.2438,30.282,30.2438,30.2668,104000.0
2014-12-16 15:20:00,39.63,39.64,39.59,39.61,125300.0,30.2668,30.2744,30.2362,30.2515,125300.0
2014-12-16 15:25:00,39.6,39.61,39.55,39.58,146200.0,30.2438,30.2515,30.2057,30.2286,146200.0
2014-12-16 15:30:00,39.57,39.63,39.55,39.6,116000.0,30.2209,30.2668,30.2057,30.2438,116000.0
2014-12-16 15:35:00,39.6,39.62,39.5,39.51,221800.0,30.2438,30.2591,30.1675,30.1751,221800.0
2014-12-16 15:40:00,39.52,39.52,39.41,39.44,387100.0,30.1827,30.1827,30.0987,30.1216,387100.0
2014-12-16 15:45:00,39.44,39.51,39.41,39.44,382000.0,30.1216,30.1751,30.0987,30.1216,382000.0
2014-12-16 15:50:00,39.44,39.44,39.36,39.42,430800.0,30.1216,30.1216,30.0605,30.1064,430800.0
2014-12-16 15:55:00,39.42,39.42,39.32,39.35,858100.0,30.1064,30.1064,30.03,30.0529,858100.0
2014-12-17 09:30:00,39.65,39.87,39.65,39.8,502300.0,30.282,30.4501,30.282,30.3966,502300.0
2014-12-17 09:35:00,39.79,39.88,39.79,39.86,470800.0,30.389,30.4577,30.389,30.4424,470800.0
2014-12-17 09:40:00,39.87,39.99,39.84,39.95,475600.0,30.4501,30.5417,30.4271,30.5112,475600.0
2014-12-17 09:45:00,39.95,40.0,39.93,39.95,484600.0,30.5112,30.5493,30.4959,30.5112,484600.0
2014-12-17 09:50:00,39.95,39.98,39.91,39.98,463400.0,30.5112,30.5341,30.4806,30.5341,463400.0
2014-12-17 09:55:00,39.98,40.02,39.96,40.01,491800.0,30.5341,30.5646,30.5188,30.557,491800.0
2014-12-17 10:00:00,40.01,40.03,39.95,39.98,354300.0,30.557,30.5722,30.5112,30.5341,354300.0
2014-12-17 10:05:00,39.97,39.97,39.93,39.94,318600.0,30.5264,30.5264,30.4959,30.5035,318600.0
2014-12-17 10:10:00,39.94,40.03,39.94,40.02,334200.0,30.5035,30.5722,30.5035,30.5646,334200.0
2014-12-17 10:15:00,40.02,40.04,39.94,40.02,554400.0,30.5646,30.5799,30.5035,30.5646,554400.0
2014-12-17 10:20:00,40.02,40.02,39.95,39.95,199600.0,30.5646,30.5646,30.5112,30.5112,199600.0
2014-12-17 10:25:00,39.96,39.97,39.9,39.93,443400.0,30.5188,30.5264,30.473,30.4959,443400.0
2014-12-17 10:30:00,39.94,39.97,39.88,39.93,508200.0,30.5035,30.5264,30.4577,30.4959,508200.0
2014-12-17 10:35:00,39.93,39.94,39.86,39.94,339300.0,30.4959,30.5035,30.4424,30.5035,339300.0
2014-12-17 10:40:00,39.93,39.95,39.89,39.95,292200.0,30.4959,30.5112,30.4653,30.5112,292200.0
2014-12-17 10:45:00,39.95,40.03,39.94,39.98,208600.0,30.5112,30.5722,30.5035,30.5341,208600.0
2014-12-17 10:50:00,39.99,39.99,39.95,39.97,91400.0,30.5417,30.5417,30.5112,30.5264,91400.0
2014-12-17 10:55:00,39.97,40.01,39.96,39.97,170400.0,30.5264,30.557,30.5188,30.5264,170400.0
2014-12-17 11:00:00,39.97,40.01,39.96,40.0,65600.0,30.5264,30.557,30.5188,30.5493,65600.0
2014-12-17 11:05:00,39.99,40.0,39.95,39.95,239300.0,30.5417,30.5493,30.5112,30.5112,239300.0
2014-12-17 11:10:00,39.95,40.02,39.95,40.01,300800.0,30.5112,30.5646,30.5112,30.557,300800.0
2014-12-17 11:15:00,40.01,40.02,39.95,40.02,126100.0,30.557,30.5646,30.5112,30.5646,126100.0
2014-12-17 11:20:00,40.02,40.09,40.01,40.08,82800.0,30.5646,30.6181,30.557,30.6104,82800.0
2014-12-17 11:25:00,40.09,40.1,40.05,40.05,263000.0,30.6181,30.6257,30.5875,30.5875,263000.0
2014-12-17 11:30:00,40.05,40.11,40.05,40.09,263600.0,30.5875,30.6333,30.5875,30.6181,263600.0
2014-12-17 11:35:00,40.09,40.23,40.09,40.23,445500.0,30.6181,30.725,30.6181,30.725,445500.0
2014-12-17 11:40:00,40.23,40.26,40.2,40.21,240900.0,30.725,30.7479,30.7021,30.7097,240900.0
2014-12-17 11:45:00,40.21,40.25,40.2,40.22,160800.0,30.7097,30.7403,30.7021,30.7174,160800.0
2014-12-17 11:50:00,40.22,40.26,40.18,40.25,376700.0,30.7174,30.7479,30.6868,30.7403,376700.0
2014-12-17 11:55:00,40.25,40.39,40.24,40.37,339900.0,30.7403,30.8472,30.7326,30.8319,339900.0
2014-12-17 12:00:00,40.37,40.44,40.37,40.42,523400.0,30.8319,30.8854,30.8319,30.8701,523400.0
2014-12-17 12:05:00,40.42,40.43,40.35,40.41,269400.0,30.8701,30.8777,30.8166,30.8625,269400.0
2014-12-17 12:10:00,40.39,40.41,40.35,40.38,335500.0,30.8472,30.8625,30.8166,30.8396,335500.0
2014-12-17 12:15:00,40.37,40.4,40.33,40.34,153400.0,30.8319,30.8548,30.8014,30.809,153400.0
2014-12-17 12:20:00,40.33,40.35,40.29,40.3,123800.0,30.8014,30.8166,30.7708,30.7785,123800.0
2014-12-17 12:25:00,40.3,40.32,40.26,40.29,226300.0,30.7785,30.7937,30.7479,30.7708,226300.0
2014-12-17 12:30:00,40.3,40.38,40.29,40.37,164300.0,30.7785,30.8396,30.7708,30.8319,164300.0
2014-12-17 12:35:00,40.36,40.36,40.29,40.29,185200.0,30.8243,30.8243,30.7708,30.7708,185200.0
2014-12-17 12:40:00,40.29,40.3,40.25,40.26,154500.0,30.7708,30.7785,30.7403,30.7479,154500.0
2014-12-17 12:45:00,40.26,40.28,40.24,40.27,118100.0,30.7479,30.7632,30.7326,30.7555,118100.0
2014-12-17 12:50:00,40.27,40.36,40.27,40.33,135700.0,30.7555,30.8243,30.7555,30.8014,135700.0
2014-12-17 12:55:00,40.33,40.34,40.29,40.3,121200.0,30.8014,30.809,30.7708,30.7785,121200.0
2014-12-17 13:00:00,40.31,40.35,40.3,40.33,117800.0,30.7861,30.8166,30.7785,30.8014,117800.0
2014-12-17 13:05:00,40.33,40.35,40.31,40.34,88800.0,30.8014,30.8166,30.7861,30.809,88800.0
2014-12-17 13:10:00,40.34,40.35,40.3,40.33,83700.0,30.809,30.8166,30.7785,30.8014,83700.0
2014-12-17 13:15:00,40.32,40.36,40.32,40.35,149500.0,30.7937,30.8243,30.7937,30.8166,149500.0
2014-12-17 13:20:00,40.36,40.39,40.34,40.34,116300.0,30.8243,30.8472,30.809,30.809,116300.0
2014-12-17 13:25:00,40.34,40.37,40.33,40.37,49400.0,30.809,30.8319,30.8014,30.8319,49400.0
2014-12-17 13:30:00,40.37,40.39,40.35,40.37,124800.0,30.8319,30.8472,30.8166,30.8319,124800.0
2014-12-17 13:35:00,40.36,40.36,40.33,40.34,99600.0,30.8243,30.8243,30.8014,30.809,99600.0
2014-12-17 13:40:00,40.34,40.34,40.29,40.3,141800.0,30.809,30.809,30.7708,30.7785,141800.0
2014-12-17 13:45:00,40.3,40.31,40.26,40.28,72800.0,30.7785,30.7861,30.7479,30.7632,72800.0
2014-12-17 13:50:00,40.27,40.29,40.24,40.24,62600.0,30.7555,30.7708,30.7326,30.7326,62600.0
2014-12-17 13:55:00,40.23,40.35,40.22,40.35,190400.0,30.725,30.8166,30.7174,30.8166,190400.0
2014-12-17 14:00:00,40.35,40.65,40.33,40.58,1346000.0,30.8166,31.0458,30.8014,30.9923,1346000.0
2014-12-17 14:05:00,40.58,40.66,40.52,40.59,929600.0,30.9923,31.0534,30.9465,30.9999,929600.0
2014-12-17 14:10:00,40.59,40.73,40.57,40.68,807100.0,30.9999,31.1069,30.9847,31.0687,807100.0
2014-12-17 14:15:00,40.68,40.77,40.66,40.77,535100.0,31.0687,31.1374,31.0534,31.1374,535100.0
2014-12-17 14:20:00,40.77,40.79,40.7,40.73,780100.0,31.1374,31.1527,31.084,31.1069,780100.0
2014-12-17 14:25:00,40.73,40.74,40.56,40.57,601900.0,31.1069,31.1145,30.977,30.9847,601900.0
2014-12-17 14:30:00,40.57,40.61,40.47,40.5,612000.0,30.9847,31.0152,30.9083,30.9312,612000.0
2014-12-17 14:35:00,40.5,40.61,40.5,40.6,480300.0,30.9312,31.0152,30.9312,31.0076,480300.0
2014-12-17 14:40:00,40.6,40.6,40.38,40.44,374100.0,31.0076,31.0076,30.8396,30.8854,374100.0
2014-12-17 14:45:00,40.44,40.45,40.31,40.33,428300.0,30.8854,30.893,30.7861,30.8014,428300.0
2014-12-17 14:50:00,40.33,40.38,40.29,40.38,182900.0,30.8014,30.8396,30.7708,30.8396,182900.0
2014-12-17 14:55:00,40.38,40.4,40.28,40.3,341300.0,30.8396,30.8548,30.7632,30.7785,341300.0
2014-12-17 15:00:00,40.31,40.32,40.19,40.23,794200.0,30.7861,30.7937,30.6944,30.725,794200.0
2014-12-17 15:05:00,40.22,40.29,40.21,40.26,231500.0,30.7174,30.7708,30.7097,30.7479,231500.0
2014-12-17 15:10:00,40.26,40.39,40.25,40.39,181800.0,30.7479,30.8472,30.7403,30.8472,181800.0
2014-12-17 15:15:00,40.39,40.45,40.32,40.44,165400.0,30.8472,30.893,30.7937,30.8854,165400.0
2014-12-17 15:20:00,40.44,40.44,40.34,40.39,186300.0,30.8854,30.8854,30.809,30.8472,186300.0
2014-12-17 15:25:00,40.39,40.47,40.37,40.43,352000.0,30.8472,30.9083,30.8319,30.8777,352000.0
2014-12-17 15:30:00,40.43,40.5,40.4,40.46,333700.0,30.8777,30.9312,30.8548,30.9007,333700.0
2014-12-17 15:35:00,40.46,40.47,40.42,40.45,134900.0,30.9007,30.9083,30.8701,30.893,134900.0
2014-12-17 15:40:00,40.45,40.54,40.45,40.52,314800.0,30.893,30.9618,30.893,30.9465,314800.0
2014-12-17 15:45:00,40.52,40.53,40.48,40.51,373500.0,30.9465,30.9541,30.9159,30.9388,373500.0
2014-12-17 15:50:00,40.51,40.52,40.37,40.37,597000.0,30.9388,30.9465,30.8319,30.8319,597000.0
2014-12-17 15:55:00,40.37,40.38,40.33,40.35,1534400.0,30.8319,30.8396,30.8014,30.8166,1534400.0
2014-12-18 09:30:00,40.59,40.72,40.53,40.59,603600.0,30.9999,31.0992,30.9541,30.9999,603600.0
2014-12-18 09:35:00,40.57,40.61,40.55,40.61,583600.0,30.9847,31.0152,30.9694,31.0152,583600.0
2014-12-18 09:40:00,40.61,40.63,40.59,40.6,270100.0,31.0152,31.0305,30.9999,31.0076,270100.0
2014-12-18 09:45:00,40.6,40.6,40.56,40.56,174200.0,31.0076,31.0076,30.977,30.977,174200.0
2014-12-18 09:50:00,40.57,40.59,40.57,40.59,178500.0,30.9847,30.9999,30.9847,30.9999,178500.0
2014-12-18 09:55:00,40.59,40.67,40.58,40.65,640700.0,30.9999,31.061,30.9923,31.0458,640700.0
2014-12-18 10:00:00,40.65,40.68,40.59,40.63,680300.0,31.0458,31.0687,30.9999,31.0305,680300.0
2014-12-18 10:05:00,40.62,40.65,40.58,40.62,179600.0,31.0229,31.0458,30.9923,31.0229,179600.0
2014-12-18 10:10:00,40.62,40.66,40.61,40.62,327100.0,31.0229,31.0534,31.0152,31.0229,327100.0
2014-12-18 10:15:00,40.61,40.64,40.6,40.6,127800.0,31.0152,31.0381,31.0076,31.0076,127800.0
2014-12-18 10:20:00,40.61,40.63,40.6,40.62,174100.0,31.0152,31.0305,31.0076,31.0229,174100.0
2014-12-18 10:25:00,40.61,40.62,40.58,40.59,572800.0,31.0152,31.0229,30.9923,30.9999,572800.0
2014-12-18 10:30:00,40.59,40.6,40.57,40.58,446900.0,30.9999,31.0076,30.9847,30.9923,446900.0
2014-12-18 10:35:00,40.57,40.58,40.49,40.5,531600.0,30.9847,30.9923,30.9236,30.9312,531600.0
2014-12-18 10:40:00,40.5,40.56,40.5,40.55,219700.0,30.9312,30.977,30.9312,30.9694,219700.0
2014-12-18 10:45:00,40.55,40.58,40.52,40.55,88500.0,30.9694,30.9923,30.9465,30.9694,88500.0
2014-12-18 10:50:00,40.55,40.58,40.53,40.55,64200.0,30.9694,30.9923,30.9541,30.9694,64200.0
2014-12-18 10:55:00,40.55,40.55,40.51,40.51,116100.0,30.9694,30.9694,30.9388,30.9388,116100.0
2014-12-18 11:00:00,40.51,40.51,40.44,40.47,135400.0,30.9388,30.9388,30.8854,30.9083,135400.0
2014-12-18 11:05:00,40.47,40.48,40.41,40.41,294600.0,30.9083,30.9159,30.8625,30.8625,294600.0
2014-12-18 11:10:00,40.41,40.44,40.38,40.43,244900.0,30.8625,30.8854,30.8396,30.8777,244900.0
2014-12-18 11:15:00,40.44,40.45,40.4,40.42,199900.0,30.8854,30.893,30.8548,30.8701,199900.0
2014-12-18 11:20:00,40.42,40.43,40.4,40.41,174400.0,30.8701,30.8777,30.8548,30.8625,174400.0
2014-12-18 11:25:00,40.4,40.43,40.35,40.35,153900.0,30.8548,30.8777,30.8166,30.8166,153900.0
2014-12-18 11:30:00,40.36,40.39,40.35,40.38,129200.0,30.8243,30.8472,30.8166,30.8396,129200.0
2014-12-18 11:35:00,40.39,40.39,40.36,40.37,98400.0,30.8472,30.8472,30.8243,30.8319,98400.0
2014-12-18 11:40:00,40.37,40.39,40.31,40.31,251700.0,30.8319,30.8472,30.7861,30.7861,251700.0
2014-12-18 11:45:00,40.31,40.32,40.28,40.32,163900.0,30.7861,30.7937,30.7632,30.7937,163900.0
2014-12-18 11:50:00,40.31,40.42,40.31,40.41,152600.0,30.7861,30.8701,30.7861,30.8625,152600.0
2014-12-18 11:55:00,40.41,40.43,40.38,40.42,85400.0,30.8625,30.8777,30.8396,30.8701,85400.0
2014-12-18 12:00:00,40.41,40.42,40.36,40.37,119900.0,30.8625,30.8701,30.8243,30.8319,119900.0
2014-12-18 12:05:00,40.38,40.41,40.38,40.38,102800.0,30.8396,30.8625,30.8396,30.8396,102800.0
2014-12-18 12:10:00,40.39,40.41,40.38,40.38,106400.0,30.8472,30.8625,30.8396,30.8396,106400.0
2014-12-18 12:15:00,40.39,40.42,40.38,40.41,24600.0,30.8472,30.8701,30.8396,30.8625,24600.0
2014-12-18 12:20:00,40.41,40.41,40.36,40.38,54100.0,30.8625,30.8625,30.8243,30.8396,54100.0
2014-12-18 12:25:00,40.38,40.44,40.38,40.42,85300.0,30.8396,30.8854,30.8396,30.8701,85300.0
2014-12-18 12:30:00,40.42,40.43,40.39,40.41,88400.0,30.8701,30.8777,30.8472,30.8625,88400.0
2014-12-18 12:35:00,40.4,40.43,40.4,40.41,84900.0,30.8548,30.8777,30.8548,30.8625,84900.0
2014-12-18 12:40:00,40.41,40.45,40.41,40.45,91500.0,30.8625,30.893,30.8625,30.893,91500.0
2014-12-18 12:45:00,40.44,40.46,40.42,40.44,136500.0,30.8854,30.9007,30.8701,30.8854,136500.0
2014-12-18 12:50:00,40.45,40.46,40.42,40.42,130900.0,30.893,30.9007,30.8701,30.8701,130900.0
2014-12-18 12:55:00,40.42,40.45,40.41,40.44,31100.0,30.8701,30.893,30.8625,30.8854,31100.0
2014-12-18 13:00:00,40.45,40.45,40.42,40.43,48700.0,30.893,30.893,30.8701,30.8777,48700.0
2014-12-18 13:05:00,40.43,40.44,40.41,40.42,48700.0,30.8777,30.8854,30.8625,30.8701,48700.0
2014-12-18 13:10:00,40.42,40.42,40.38,40.4,88700.0,30.8701,30.8701,30.8396,30.8548,88700.0
2014-12-18 13:15:00,40.4,40.41,40.39,40.41,23600.0,30.8548,30.8625,30.8472,30.8625,23600.0
2014-12-18 13:20:00,40.41,40.45,40.41,40.44,46400.0,30.8625,30.893,30.8625,30.8854,46400.0
2014-12-18 13:25:00,40.44,40.44,40.4,40.41,52400.0,30.8854,30.8854,30.8548,30.8625,52400.0
2014-12-18 13:30:00,40.41,40.42,40.38,40.41,47900.0,30.8625,30.8701,30.8396,30.8625,47900.0
2014-12-18 13:35:00,40.41,40.42,40.4,40.41,46600.0,30.8625,30.8701,30.8548,30.8625,46600.0
2014-12-18 13:40:00,40.41,40.43,40.41,40.43,24300.0,30.8625,30.8777,30.8625,30.8777,24300.0
2014-12-18 13:45:00,40.42,40.43,40.37,40.38,105500.0,30.8701,30.8777,30.8319,30.8396,105500.0
2014-12-18 13:50:00,40.37,40.38,40.34,40.34,117900.0,30.8319,30.8396,30.809,30.809,117900.0
2014-12-18 13:55:00,40.34,40.35,40.33,40.34,77000.0,30.809,30.8166,30.8014,30.809,77000.0
2014-12-18 14:00:00,40.34,40.35,40.3,40.31,49000.0,30.809,30.8166,30.7785,30.7861,49000.0
2014-12-18 14:05:00,40.32,40.32,40.26,40.27,77300.0,30.7937,30.7937,30.7479,30.7555,77300.0
2014-12-18 14:10:00,40.27,40.3,40.26,40.28,74600.0,30.7555,30.7785,30.7479,30.7632,74600.0
2014-12-18 14:15:00,40.28,40.32,40.26,40.32,96100.0,30.7632,30.7937,30.7479,30.7937,96100.0
2014-12-18 14:20:00,40.33,40.33,40.26,40.27,61600.0,30.8014,30.8014,30.7479,30.7555,61600.0
2014-12-18 14:25:00,40.27,40.29,40.21,40.21,167400.0,30.7555,30.7708,30.7097,30.7097,167400.0
2014-12-18 14:30:00,40.21,40.27,40.19,40.27,117000.0,30.7097,30.7555,30.6944,30.7555,117000.0
2014-12-18 14:35:00,40.26,40.3,40.24,40.27,60300.0,30.7479,30.7785,30.7326,30.7555,60300.0
2014-12-18 14:40:00,40.27,40.28,40.24,40.26,30400.0,30.7555,30.7632,30.7326,30.7479,30400.0
2014-12-18 14:45:00,40.26,40.28,40.22,40.22,84800.0,30.7479,30.7632,30.7174,30.7174,84800.0
2014-12-18 14:50:00,40.22,40.27,40.22,40.26,186000.0,30.7174,30.7555,30.7174,30.7479,186000.0
2014-12-18 14:55:00,40.25,40.32,40.25,40.3,133200.0,30.7403,30.7937,30.7403,30.7785,133200.0
2014-12-18 15:00:00,40.3,40.35,40.3,40.35,116400.0,30.7785,30.8166,30.7785,30.8166,116400.0
2014-12-18 15:05:00,40.34,40.39,40.34,40.37,169000.0,30.809,30.8472,30.809,30.8319,169000.0
2014-12-18 15:10:00,40.37,40.41,40.37,40.4,95000.0,30.8319,30.8625,30.8319,30.8548,95000.0
2014-12-18 15:15:00,40.4,40.42,40.39,40.4,92200.0,30.8548,30.8701,30.8472,30.8548,92200.0
2014-12-18 15:20:00,40.39,40.4,40.38,40.38,48000.0,30.8472,30.8548,30.8396,30.8396,48000.0
2014-12-18 15:25:00,40.39,40.4,40.37,40.39,161200.0,30.8472,30.8548,30.8319,30.8472,161200.0
2014-12-18 15:30:00,40.4,40.42,40.38,40.39,517400.0,30.8548,30.8701,30.8396,30.8472,517400.0
2014-12-18 15:35:00,40.39,40.42,40.39,40.42,96700.0,30.8472,30.8701,30.8472,30.8701,96700.0
2014-12-18 15:40:00,40.41,40.44,40.41,40.43,265500.0,30.8625,30.8854,30.8625,30.8777,265500.0
2014-12-18 15:45:00,40.43,40.44,40.39,40.44,573200.0,30.8777,30.8854,30.8472,30.8854,573200.0
2014-12-18 15:50:00,40.44,40.53,40.44,40.5,803100.0,30.8854,30.9541,30.8854,30.9312,803100.0
2014-12-18 15:55:00,40.51,40.54,40.5,40.53,993200.0,30.9388,30.9618,30.9312,30.9541,993200.0
2014-12-19 09:30:00,39.99,40.01,39.95,39.96,296700.0,30.9253,30.9408,30.8944,30.9021,296700.0
2014-12-19 09:35:00,39.96,40.04,39.95,40.0,399800.0,30.9021,30.964,30.8944,30.933,399800.0
2014-12-19 09:40:00,39.99,40.01,39.97,39.98,352200.0,30.9253,30.9408,30.9098,30.9176,352200.0
2014-12-19 09:45:00,39.98,40.08,39.97,40.08,449900.0,30.9176,30.9949,30.9098,30.9949,449900.0
2014-12-19 09:50:00,40.08,40.11,40.06,40.09,438900.0,30.9949,31.0181,30.9794,31.0026,438900.0
2014-12-19 09:55:00,40.09,40.12,40.07,40.11,516500.0,31.0026,31.0258,30.9872,31.0181,516500.0
2014-12-19 10:00:00,40.12,40.13,40.08,40.12,152700.0,31.0258,31.0336,30.9949,31.0258,152700.0
2014-12-19 10:05:00,40.12,40.14,40.1,40.13,238600.0,31.0258,31.0413,31.0104,31.0336,238600.0
2014-12-19 10:10:00,40.12,40.13,40.07,40.09,200200.0,31.0258,31.0336,30.9872,31.0026,200200.0
2014-12-19 10:15:00,40.09,40.11,40.08,40.09,155500.0,31.0026,31.0181,30.9949,31.0026,155500.0
2014-12-19 10:20:00,40.08,40.11,40.06,40.1,168400.0,30.9949,31.0181,30.9794,31.0104,168400.0
2014-12-19 10:25:00,40.09,40.14,40.08,40.13,175600.0,31.0026,31.0413,30.9949,31.0336,175600.0
2014-12-19 10:30:00,40.13,40.13,40.08,40.1,112500.0,31.0336,31.0336,30.9949,31.0104,112500.0
2014-12-19 10:35:00,40.1,40.16,40.09,40.1,947500.0,31.0104,31.0568,31.0026,31.0104,947500.0
2014-12-19 10:40:00,40.1,40.16,40.1,40.14,142600.0,31.0104,31.0568,31.0104,31.0413,142600.0
2014-12-19 10:45:00,40.13,40.13,40.07,40.08,161200.0,31.0336,31.0336,30.9872,30.9949,161200.0
2014-12-19 10:50:00,40.08,40.12,40.07,40.1,94400.0,30.9949,31.0258,30.9872,31.0104,94400.0
2014-12-19 10:55:00,40.11,40.17,40.11,40.17,87000.0,31.0181,31.0645,31.0181,31.0645,87000.0
2014-12-19 11:00:00,40.17,40.18,40.14,40.17,140700.0,31.0645,31.0722,31.0413,31.0645,140700.0
2014-12-19 11:05:00,40.16,40.17,40.14,40.14,156400.0,31.0568,31.0645,31.0413,31.0413,156400.0
2014-12-19 11:10:00,40.14,40.18,40.14,40.17,221000.0,31.0413,31.0722,31.0413,31.0645,221000.0
2014-12-19 11:15:00,40.17,40.18,40.14,40.14,83700.0,31.0645,31.0722,31.0413,31.0413,83700.0
2014-12-19 11:20:00,40.14,40.17,40.14,40.16,66700.0,31.0413,31.0645,31.0413,31.0568,66700.0
2014-12-19 11:25:00,40.16,40.21,40.16,40.18,187100.0,31.0568,31.0954,31.0568,31.0722,187100.0
2014-12-19 11:30:00,40.17,40.18,40.13,40.18,106700.0,31.0645,31.0722,31.0336,31.0722,106700.0
2014-12-19 11:35:00,40.18,40.19,40.16,40.18,74300.0,31.0722,31.08,31.0568,31.0722,74300.0
2014-12-19 11:40:00,40.18,40.19,40.15,40.16,89900.0,31.0722,31.08,31.049,31.0568,89900.0
2014-12-19 11:45:00,40.16,40.19,40.15,40.18,73900.0,31.0568,31.08,31.049,31.0722,73900.0
2014-12-19 11:50:00,40.18,40.19,40.16,40.16,44600.0,31.0722,31.08,31.0568,31.0568,44600.0
2014-12-19 11:55:00,40.17,40.21,40.16,40.17,275200.0,31.0645,31.0954,31.0568,31.0645,275200.0
2014-12-19 12:00:00,40.17,40.17,40.14,40.14,105300.0,31.0645,31.0645,31.0413,31.0413,105300.0
2014-12-19 12:05:00,40.14,40.16,40.13,40.13,123300.0,31.0413,31.0568,31.0336,31.0336,123300.0
2014-12-19 12:10:00,40.13,40.15,40.12,40.15,19500.0,31.0336,31.049,31.0258,31.049,19500.0
2014-12-19 12:15:00,40.15,40.18,40.14,40.16,94400.0,31.049,31.0722,31.0413,31.0568,94400.0
2014-12-19 12:20:00,40.16,40.16,40.11,40.11,198200.0,31.0568,31.0568,31.0181,31.0181,198200.0
2014-12-19 12:25:00,40.12,40.15,40.11,40.15,51300.0,31.0258,31.049,31.0181,31.049,51300.0
2014-12-19 12:30:00,40.14,40.16,40.13,40.15,81000.0,31.0413,31.0568,31.0336,31.049,81000.0
2014-12-19 12:35:00,40.15,40.18,40.15,40.18,78400.0,31.049,31.0722,31.049,31.0722,78400.0
2014-12-19 12:40:00,40.18,40.22,40.17,40.22,177200.0,31.0722,31.1032,31.0645,31.1032,177200.0
2014-12-19 12:45:00,40.23,40.24,40.2,40.22,230900.0,31.1109,31.1186,31.0877,31.1032,230900.0
2014-12-19 12:50:00,40.22,40.23,40.19,40.19,251300.0,31.1032,31.1109,31.08,31.08,251300.0
2014-12-19 12:55:00,40.2,40.21,40.16,40.17,217600.0,31.0877,31.0954,31.0568,31.0645,217600.0
2014-12-19 13:00:00,40.18,40.21,40.17,40.21,57700.0,31.0722,31.0954,31.0645,31.0954,57700.0
2014-12-19 13:05:00,40.21,40.22,40.2,40.2,40600.0,31.0954,31.1032,31.0877,31.0877,40600.0
2014-12-19 13:10:00,40.21,40.22,40.19,40.21,39800.0,31.0954,31.1032,31.08,31.0954,39800.0
2014-12-19 13:15:00,40.22,40.24,40.21,40.23,44000.0,31.1032,31.1186,31.0954,31.1109,44000.0
2014-12-19 13:20:00,40.24,40.25,40.22,40.25,56200.0,31.1186,31.1264,31.1032,31.1264,56200.0
2014-12-19 13:25:00,40.25,40.27,40.24,40.26,57000.0,31.1264,31.1418,31.1186,31.1341,57000.0
2014-12-19 13:30:00,40.27,40.27,40.23,40.23,114800.0,31.1418,31.1418,31.1109,31.1109,114800.0
2014-12-19 13:35:00,40.23,40.26,40.23,40.25,45600.0,31.1109,31.1341,31.1109,31.1264,45600.0
2014-12-19 13:40:00,40.24,40.27,40.24,40.27,55500.0,31.1186,31.1418,31.1186,31.1418,55500.0
2014-12-19 13:45:00,40.26,40.27,40.25,40.26,18300.0,31.1341,31.1418,31.1264,31.1341,18300.0
2014-12-19 13:50:00,40.27,40.27,40.26,40.26,25400.0,31.1418,31.1418,31.1341,31.1341,25400.0
2014-12-19 13:55:00,40.27,40.3,40.26,40.3,45700.0,31.1418,31.165,31.1341,31.165,45700.0
2014-12-19 14:00:00,40.29,40.3,40.28,40.29,16400.0,31.1573,31.165,31.1496,31.1573,16400.0
2014-12-19 14:05:00,40.29,40.33,40.29,40.33,32200.0,31.1573,31.1882,31.1573,31.1882,32200.0
2014-12-19 14:10:00,40.33,40.35,40.32,40.32,62900.0,31.1882,31.2037,31.1805,31.1805,62900.0
2014-12-19 14:15:00,40.32,40.33,40.3,40.33,37900.0,31.1805,31.1882,31.165,31.1882,37900.0
2014-12-19 14:20:00,40.32,40.33,40.29,40.3,177000.0,31.1805,31.1882,31.1573,31.165,177000.0
2014-12-19 14:25:00,40.3,40.32,40.29,40.32,141500.0,31.165,31.1805,31.1573,31.1805,141500.0
2014-12-19 14:30:00,40.32,40.35,40.31,40.35,42800.0,31.1805,31.2037,31.1728,31.2037,42800.0
2014-12-19 14:35:00,40.34,40.35,40.32,40.33,128600.0,31.196,31.2037,31.1805,31.1882,128600.0
2014-12-19 14:40:00,40.33,40.37,40.33,40.36,109300.0,31.1882,31.2192,31.1882,31.2114,109300.0
2014-12-19 14:45:00,40.36,40.4,40.35,40.4,117200.0,31.2114,31.2424,31.2037,31.2424,117200.0
2014-12-19 14:50:00,40.4,40.41,40.38,40.4,266700.0,31.2424,31.2501,31.2269,31.2424,266700.0
2014-12-19 14:55:00,40.4,40.42,40.39,40.4,149900.0,31.2424,31.2578,31.2346,31.2424,149900.0
2014-12-19 15:00:00,40.41,40.42,40.4,40.4,50100.0,31.2501,31.2578,31.2424,31.2424,50100.0
2014-12-19 15:05:00,40.41,40.41,40.36,40.39,121400.0,31.2501,31.2501,31.2114,31.2346,121400.0
2014-12-19 15:10:00,40.38,40.4,40.33,40.39,193400.0,31.2269,31.2424,31.1882,31.2346,193400.0
2014-12-19 15:15:00,40.39,40.4,40.37,40.38,134700.0,31.2346,31.2424,31.2192,31.2269,134700.0
2014-12-19 15:20:00,40.39,40.4,40.37,40.38,83900.0,31.2346,31.2424,31.2192,31.2269,83900.0
2014-12-19 15:25:00,40.38,40.4,40.36,40.4,46400.0,31.2269,31.2424,31.2114,31.2424,46400.0
2014-12-19 15:30:00,40.4,40.46,40.4,40.46,243200.0,31.2424,31.2888,31.2424,31.2888,243200.0
2014-12-19 15:35:00,40.46,40.46,40.4,40.41,291300.0,31.2888,31.2888,31.2424,31.2501,291300.0
2014-12-19 15:40:00,40.41,40.42,40.39,40.4,133400.0,31.2501,31.2578,31.2346,31.2424,133400.0
2014-12-19 15:45:00,40.39,40.4,40.34,40.35,325200.0,31.2346,31.2424,31.196,31.2037,325200.0
2014-12-19 15:50:00,40.35,40.36,40.27,40.27,379900.0,31.2037,31.2114,31.1418,31.1418,379900.0
2014-12-19 15:55:00,40.27,40.31,40.26,40.27,1401900.0,31.1418,31.1728,31.1341,31.1418,1401900.0
2014-12-22 09:30:00,40.98,41.14,40.92,41.0,642300.0,31.6909,31.8146,31.6445,31.7064,642300.0
2014-12-22 09:35:00,41.01,41.02,40.96,41.0,385200.0,31.7141,31.7218,31.6754,31.7064,385200.0
2014-12-22 09:40:00,41.0,41.09,40.98,41.05,356000.0,31.7064,31.776,31.6909,31.745,356000.0
2014-12-22 09:45:00,41.06,41.1,41.06,41.06,188200.0,31.7528,31.7837,31.7528,31.7528,188200.0
2014-12-22 09:50:00,41.06,41.09,41.06,41.09,174000.0,31.7528,31.776,31.7528,31.776,174000.0
2014-12-22 09:55:00,41.08,41.09,41.03,41.04,85000.0,31.7682,31.776,31.7296,31.7373,85000.0
2014-12-22 10:00:00,41.03,41.06,41.01,41.03,168000.0,31.7296,31.7528,31.7141,31.7296,168000.0
2014-12-22 10:05:00,41.03,41.05,41.0,41.01,151900.0,31.7296,31.745,31.7064,31.7141,151900.0
2014-12-22 10:10:00,41.01,41.03,40.99,41.0,301800.0,31.7141,31.7296,31.6986,31.7064,301800.0
2014-12-22 10:15:00,41.0,41.05,40.99,41.01,229200.0,31.7064,31.745,31.6986,31.7141,229200.0
2014-12-22 10:20:00,41.01,41.05,40.98,41.04,234000.0,31.7141,31.745,31.6909,31.7373,234000.0
2014-12-22 10:25:00,41.03,41.05,41.01,41.03,123900.0,31.7296,31.745,31.7141,31.7296,123900.0
2014-12-22 10:30:00,41.03,41.06,41.01,41.01,153600.0,31.7296,31.7528,31.7141,31.7141,153600.0
2014-12-22 10:35:00,41.02,41.05,41.01,41.03,211900.0,31.7218,31.745,31.7141,31.7296,211900.0
2014-12-22 10:40:00,41.02,41.06,41.02,41.05,473100.0,31.7218,31.7528,31.7218,31.745,473100.0
2014-12-22 10:45:00,41.05,41.06,41.04,41.06,121800.0,31.745,31.7528,31.7373,31.7528,121800.0
2014-12-22 10:50:00,41.06,41.1,41.05,41.1,206300.0,31.7528,31.7837,31.745,31.7837,206300.0
2014-12-22 10:55:00,41.1,41.12,41.08,41.1,136900.0,31.7837,31.7992,31.7682,31.7837,136900.0
2014-12-22 11:00:00,41.1,41.1,41.05,41.08,130300.0,31.7837,31.7837,31.745,31.7682,130300.0
2014-12-22 11:05:00,41.07,41.08,41.04,41.08,65700.0,31.7605,31.7682,31.7373,31.7682,65700.0
2014-12-22 11:10:00,41.07,41.1,41.06,41.09,73300.0,31.7605,31.7837,31.7528,31.776,73300.0
2014-12-22 11:15:00,41.09,41.14,41.09,41.13,104800.0,31.776,31.8146,31.776,31.8069,104800.0
2014-12-22 11:20:00,41.13,41.15,41.12,41.12,54500.0,31.8069,31.8224,31.7992,31.7992,54500.0
2014-12-22 11:25:00,41.12,41.15,41.1,41.12,93500.0,31.7992,31.8224,31.7837,31.7992,93500.0
2014-12-22 11:30:00,41.12,41.13,41.08,41.08,79500.0,31.7992,31.8069,31.7682,31.7682,79500.0
2014-12-22 11:35:00,41.07,41.08,41.02,41.03,118400.0,31.7605,31.7682,31.7218,31.7296,118400.0
2014-12-22 11:40:00,41.03,41.05,40.99,41.05,163600.0,31.7296,31.745,31.6986,31.745,163600.0
2014-12-22 11:45:00,41.05,41.1,41.03,41.09,166900.0,31.745,31.7837,31.7296,31.776,166900.0
2014-12-22 11:50:00,41.09,41.11,41.06,41.1,112500.0,31.776,31.7914,31.7528,31.7837,112500.0
2014-12-22 11:55:00,41.09,41.11,41.07,41.1,64100.0,31.776,31.7914,31.7605,31.7837,64100.0
2014-12-22 12:00:00,41.1,41.11,41.08,41.09,70000.0,31.7837,31.7914,31.7682,31.776,70000.0
2014-12-22 12:05:00,41.09,41.11,41.09,41.11,37600.0,31.776,31.7914,31.776,31.7914,37600.0
2014-12-22 12:10:00,41.11,41.12,41.09,41.09,37700.0,31.7914,31.7992,31.776,31.776,37700.0
2014-12-22 12:15:00,41.09,41.1,41.08,41.1,46500.0,31.776,31.7837,31.7682,31.7837,46500.0
2014-12-22 12:20:00,41.1,41.12,41.08,41.1,115100.0,31.7837,31.7992,31.7682,31.7837,115100.0
2014-12-22 12:25:00,41.11,41.12,41.09,41.1,24600.0,31.7914,31.7992,31.776,31.7837,24600.0
2014-12-22 12:30:00,41.1,41.12,41.09,41.1,49800.0,31.7837,31.7992,31.776,31.7837,49800.0
2014-12-22 12:35:00,41.1,41.12,41.08,41.1,73300.0,31.7837,31.7992,31.7682,31.7837,73300.0
2014-12-22 12:40:00,41.1,41.12,41.1,41.11,23100.0,31.7837,31.7992,31.7837,31.7914,23100.0
2014-12-22 12:45:00,41.11,41.13,41.1,41.13,31400.0,31.7914,31.8069,31.7837,31.8069,31400.0
2014-12-22 12:50:00,41.13,41.15,41.12,41.15,50100.0,31.8069,31.8224,31.7992,31.8224,50100.0
2014-12-22 12:55:00,41.16,41.18,41.15,41.16,70200.0,31.8301,31.8456,31.8224,31.8301,70200.0
2014-12-22 13:00:00,41.16,41.19,41.15,41.18,83900.0,31.8301,31.8533,31.8224,31.8456,83900.0
2014-12-22 13:05:00,41.17,41.2,41.17,41.2,42900.0,31.8378,31.861,31.8378,31.861,42900.0
2014-12-22 13:10:00,41.2,41.23,41.19,41.23,365100.0,31.861,31.8842,31.8533,31.8842,365100.0
2014-12-22 13:15:00,41.23,41.24,41.2,41.23,66500.0,31.8842,31.892,31.861,31.8842,66500.0
2014-12-22 13:20:00,41.23,41.24,41.21,41.23,35900.0,31.8842,31.892,31.8688,31.8842,35900.0
2014-12-22 13:25:00,41.23,41.24,41.21,41.21,40600.0,31.8842,31.892,31.8688,31.8688,40600.0
2014-12-22 13:30:00,41.2,41.2,41.17,41.18,26600.0,31.861,31.861,31.8378,31.8456,26600.0
2014-12-22 13:35:00,41.17,41.19,41.17,41.18,31300.0,31.8378,31.8533,31.8378,31.8456,31300.0
2014-12-22 13:40:00,41.18,41.19,41.17,41.17,24700.0,31.8456,31.8533,31.8378,31.8378,24700.0
2014-12-22 13:45:00,41.17,41.2,41.17,41.2,78500.0,31.8378,31.861,31.8378,31.861,78500.0
2014-12-22 13:50:00,41.2,41.2,41.17,41.17,41600.0,31.861,31.861,31.8378,31.8378,41600.0
2014-12-22 13:55:00,41.18,41.2,41.17,41.2,46000.0,31.8456,31.861,31.8378,31.861,46000.0
2014-12-22 14:00:00,41.21,41.21,41.19,41.2,38600.0,31.8688,31.8688,31.8533,31.861,38600.0
2014-12-22 14:05:00,41.2,41.23,41.2,41.23,50100.0,31.861,31.8842,31.861,31.8842,50100.0
2014-12-22 14:10:00,41.23,41.23,41.19,41.2,42100.0,31.8842,31.8842,31.8533,31.861,42100.0
2014-12-22 14:15:00,41.2,41.21,41.17,41.17,57000.0,31.861,31.8688,31.8378,31.8378,57000.0
2014-12-22 14:20:00,41.17,41.19,41.12,41.13,60300.0,31.8378,31.8533,31.7992,31.8069,60300.0
2014-12-22 14:25:00,41.13,41.15,41.11,41.11,104700.0,31.8069,31.8224,31.7914,31.7914,104700.0
2014-12-22 14:30:00,41.12,41.12,41.09,41.09,40000.0,31.7992,31.7992,31.776,31.776,40000.0
2014-12-22 14:35:00,41.09,41.09,41.06,41.07,65900.0,31.776,31.776,31.7528,31.7605,65900.0
2014-12-22 14:40:00,41.06,41.09,41.06,41.09,33200.0,31.7528,31.776,31.7528,31.776,33200.0
2014-12-22 14:45:00,41.09,41.12,41.09,41.1,57800.0,31.776,31.7992,31.776,31.7837,57800.0
2014-12-22 14:50:00,41.1,41.12,41.09,41.09,38800.0,31.7837,31.7992,31.776,31.776,38800.0
2014-12-22 14:55:00,41.09,41.14,41.08,41.13,233000.0,31.776,31.8146,31.7682,31.8069,233000.0
2014-12-22 15:00:00,41.14,41.2,41.13,41.19,224900.0,31.8146,31.861,31.8069,31.8533,224900.0
2014-12-22 15:05:00,41.19,41.23,41.18,41.22,461800.0,31.8533,31.8842,31.8456,31.8765,461800.0
2014-12-22 15:10:00,41.22,41.25,41.21,41.22,212500.0,31.8765,31.8997,31.8688,31.8765,212500.0
2014-12-22 15:15:00,41.22,41.24,41.22,41.24,117500.0,31.8765,31.892,31.8765,31.892,117500.0
2014-12-22 15:20:00,41.24,41.29,41.23,41.29,258600.0,31.892,31.9306,31.8842,31.9306,258600.0
2014-12-22 15:25:00,41.29,41.29,41.26,41.27,185300.0,31.9306,31.9306,31.9074,31.9152,185300.0
2014-12-22 15:30:00,41.27,41.28,41.24,41.25,151100.0,31.9152,31.9229,31.892,31.8997,151100.0
2014-12-22 15:35:00,41.25,41.26,41.22,41.23,194800.0,31.8997,31.9074,31.8765,31.8842,194800.0
2014-12-22 15:40:00,41.23,41.27,41.23,41.27,200500.0,31.8842,31.9152,31.8842,31.9152,200500.0
2014-12-22 15:45:00,41.27,41.28,41.18,41.27,560000.0,31.9152,31.9229,31.8456,31.9152,560000.0
2014-12-22 15:50:00,41.27,41.28,41.22,41.23,633100.0,31.9152,31.9229,31.8765,31.8842,633100.0
2014-12-22 15:55:00,41.23,41.27,41.17,41.26,1520300.0,31.8842,31.9152,31.8378,31.9074,1520300.0
2014-12-23 09:30:00,40.91,40.91,40.75,40.84,512900.0,31.6368,31.6368,31.513,31.5826,512900.0
2014-12-23 09:35:00,40.83,40.88,40.82,40.84,270300.0,31.5749,31.6136,31.5672,31.5826,270300.0
2014-12-23 09:40:00,40.84,40.87,40.76,40.77,263500.0,31.5826,31.6058,31.5208,31.5285,263500.0
2014-12-23 09:45:00,40.78,40.8,40.69,40.7,377300.0,31.5362,31.5517,31.4666,31.4744,377300.0
2014-12-23 09:50:00,40.7,40.71,40.66,40.67,244000.0,31.4744,31.4821,31.4434,31.4512,244000.0
2014-12-23 09:55:00,40.68,40.69,40.64,40.65,98700.0,31.4589,31.4666,31.428,31.4357,98700.0
2014-12-23 10:00:00,40.65,40.67,40.62,40.63,152700.0,31.4357,31.4512,31.4125,31.4202,152700.0
2014-12-23 10:05:00,40.64,40.64,40.6,40.62,260300.0,31.428,31.428,31.397,31.4125,260300.0
2014-12-23 10:10:00,40.63,40.63,40.58,40.58,115300.0,31.4202,31.4202,31.3816,31.3816,115300.0
2014-12-23 10:15:00,40.57,40.6,40.54,40.59,284300.0,31.3738,31.397,31.3506,31.3893,284300.0
2014-12-23 10:20:00,40.59,40.64,40.59,40.63,287900.0,31.3893,31.428,31.3893,31.4202,287900.0
2014-12-23 10:25:00,40.63,40.64,40.62,40.63,108500.0,31.4202,31.428,31.4125,31.4202,108500.0
2014-12-23 10:30:00,40.63,40.63,40.59,40.63,162800.0,31.4202,31.4202,31.3893,31.4202,162800.0
2014-12-23 10:35:00,40.63,40.64,40.6,40.64,220300.0,31.4202,31.428,31.397,31.428,220300.0
2014-12-23 10:40:00,40.64,40.66,40.62,40.64,128500.0,31.428,31.4434,31.4125,31.428,128500.0
2014-12-23 10:45:00,40.64,40.67,40.62,40.66,250200.0,31.428,31.4512,31.4125,31.4434,250200.0
2014-12-23 10:50:00,40.67,40.73,40.66,40.73,50600.0,31.4512,31.4976,31.4434,31.4976,50600.0
2014-12-23 10:55:00,40.73,40.79,40.73,40.79,154900.0,31.4976,31.544,31.4976,31.544,154900.0
2014-12-23 11:00:00,40.79,40.82,40.78,40.82,109600.0,31.544,31.5672,31.5362,31.5672,109600.0
2014-12-23 11:05:00,40.82,40.85,40.78,40.8,277800.0,31.5672,31.5904,31.5362,31.5517,277800.0
2014-12-23 11:10:00,40.81,40.82,40.79,40.8,118400.0,31.5594,31.5672,31.544,31.5517,118400.0
2014-12-23 11:15:00,40.79,40.82,40.77,40.82,109100.0,31.544,31.5672,31.5285,31.5672,109100.0
2014-12-23 11:20:00,40.82,40.82,40.78,40.79,166600.0,31.5672,31.5672,31.5362,31.544,166600.0
2014-12-23 11:25:00,40.79,40.8,40.78,40.78,70600.0,31.544,31.5517,31.5362,31.5362,70600.0
2014-12-23 11:30:00,40.78,40.8,40.77,40.8,84900.0,31.5362,31.5517,31.5285,31.5517,84900.0
2014-12-23 11:35:00,40.8,40.8,40.79,40.8,112500.0,31.5517,31.5517,31.544,31.5517,112500.0
2014-12-23 11:40:00,40.8,40.83,40.78,40.83,127300.0,31.5517,31.5749,31.5362,31.5749,127300.0
2014-12-23 11:45:00,40.82,40.83,40.78,40.79,133300.0,31.5672,31.5749,31.5362,31.544,133300.0
2014-12-23 11:50:00,40.79,40.79,40.76,40.78,127500.0,31.544,31.544,31.5208,31.5362,127500.0
2014-12-23 11:55:00,40.78,40.8,40.77,40.8,57400.0,31.5362,31.5517,31.5285,31.5517,57400.0
2014-12-23 12:00:00,40.79,40.8,40.77,40.79,45000.0,31.544,31.5517,31.5285,31.544,45000.0
2014-12-23 12:05:00,40.79,40.8,40.78,40.79,10600.0,31.544,31.5517,31.5362,31.544,10600.0
2014-12-23 12:10:00,40.79,40.79,40.78,40.79,11300.0,31.544,31.544,31.5362,31.544,11300.0
2014-12-23 12:15:00,40.79,40.82,40.79,40.82,14600.0,31.544,31.5672,31.544,31.5672,14600.0
2014-12-23 12:20:00,40.82,40.83,40.81,40.82,40400.0,31.5672,31.5749,31.5594,31.5672,40400.0
2014-12-23 12:25:00,40.82,40.84,40.82,40.83,44500.0,31.5672,31.5826,31.5672,31.5749,44500.0
2014-12-23 12:30:00,40.84,40.85,40.82,40.84,27300.0,31.5826,31.5904,31.5672,31.5826,27300.0
2014-12-23 12:35:00,40.84,40.88,40.84,40.87,20500.0,31.5826,31.6136,31.5826,31.6058,20500.0
2014-12-23 12:40:00,40.88,40.88,40.86,40.86,24300.0,31.6136,31.6136,31.5981,31.5981,24300.0
2014-12-23 12:45:00,40.86,40.86,40.85,40.86,25800.0,31.5981,31.5981,31.5904,31.5981,25800.0
2014-12-23 12:50:00,40.86,40.86,40.85,40.86,30800.0,31.5981,31.5981,31.5904,31.5981,30800.0
2014-12-23 12:55:00,40.86,40.86,40.84,40.85,66800.0,31.5981,31.5981,31.5826,31.5904,66800.0
2014-12-23 13:00:00,40.84,40.84,40.82,40.82,21500.0,31.5826,31.5826,31.5672,31.5672,21500.0
2014-12-23 13:05:00,40.83,40.84,40.82,40.83,16100.0,31.5749,31.5826,31.5672,31.5749,16100.0
2014-12-23 13:10:00,40.83,40.85,40.82,40.85,13700.0,31.5749,31.5904,31.5672,31.5904,13700.0
2014-12-23 13:15:00,40.85,40.86,40.84,40.84,21900.0,31.5904,31.5981,31.5826,31.5826,21900.0
2014-12-23 13:20:00,40.84,40.84,40.81,40.81,112300.0,31.5826,31.5826,31.5594,31.5594,112300.0
2014-12-23 13:25:00,40.81,40.81,40.77,40.78,166100.0,31.5594,31.5594,31.5285,31.5362,166100.0
2014-12-23 13:30:00,40.79,40.79,40.75,40.75,108100.0,31.544,31.544,31.513,31.513,108100.0
2014-12-23 13:35:00,40.76,40.77,40.75,40.75,109200.0,31.5208,31.5285,31.513,31.513,109200.0
2014-12-23 13:40:00,40.75,40.75,40.73,40.73,132300.0,31.513,31.513,31.4976,31.4976,132300.0
2014-12-23 13:45:00,40.73,40.75,40.73,40.73,144900.0,31.4976,31.513,31.4976,31.4976,144900.0
2014-12-23 13:50:00,40.73,40.74,40.72,40.73,81100.0,31.4976,31.5053,31.4898,31.4976,81100.0
2014-12-23 13:55:00,40.72,40.72,40.69,40.69,108000.0,31.4898,31.4898,31.4666,31.4666,108000.0
2014-12-23 14:00:00,40.69,40.7,40.68,40.69,174500.0,31.4666,31.4744,31.4589,31.4666,174500.0
2014-12-23 14:05:00,40.69,40.69,40.67,40.68,101900.0,31.4666,31.4666,31.4512,31.4589,101900.0
2014-12-23 14:10:00,40.69,40.69,40.67,40.69,140100.0,31.4666,31.4666,31.4512,31.4666,140100.0
2014-12-23 14:15:00,40.69,40.71,40.69,40.71,115400.0,31.4666,31.4821,31.4666,31.4821,115400.0
2014-12-23 14:20:00,40.71,40.71,40.7,40.71,91200.0,31.4821,31.4821,31.4744,31.4821,91200.0
2014-12-23 14:25:00,40.71,40.71,40.69,40.71,112100.0,31.4821,31.4821,31.4666,31.4821,112100.0
2014-12-23 14:30:00,40.71,40.72,40.7,40.72,73100.0,31.4821,31.4898,31.4744,31.4898,73100.0
2014-12-23 14:35:00,40.71,40.73,40.71,40.73,150400.0,31.4821,31.4976,31.4821,31.4976,150400.0
2014-12-23 14:40:00,40.73,40.74,40.73,40.74,53900.0,31.4976,31.5053,31.4976,31.5053,53900.0
2014-12-23 14:45:00,40.73,40.74,40.73,40.74,83200.0,31.4976,31.5053,31.4976,31.5053,83200.0
2014-12-23 14:50:00,40.74,40.74,40.72,40.72,126600.0,31.5053,31.5053,31.4898,31.4898,126600.0
2014-12-23 14:55:00,40.72,40.73,40.7,40.71,183900.0,31.4898,31.4976,31.4744,31.4821,183900.0
2014-12-23 15:00:00,40.71,40.73,40.7,40.73,126400.0,31.4821,31.4976,31.4744,31.4976,126400.0
2014-12-23 15:05:00,40.73,40.73,40.72,40.72,129000.0,31.4976,31.4976,31.4898,31.4898,129000.0
2014-12-23 15:10:00,40.72,40.72,40.69,40.69,150300.0,31.4898,31.4898,31.4666,31.4666,150300.0
2014-12-23 15:15:00,40.7,40.71,40.69,40.69,93000.0,31.4744,31.4821,31.4666,31.4666,93000.0
2014-12-23 15:20:00,40.69,40.7,40.66,40.67,167800.0,31.4666,31.4744,31.4434,31.4512,167800.0
2014-12-23 15:25:00,40.66,40.67,40.65,40.65,83900.0,31.4434,31.4512,31.4357,31.4357,83900.0
2014-12-23 15:30:00,40.65,40.66,40.62,40.62,193900.0,31.4357,31.4434,31.4125,31.4125,193900.0
2014-12-23 15:35:00,40.62,40.62,40.6,40.61,155400.0,31.4125,31.4125,31.397,31.4048,155400.0
2014-12-23 15:40:00,40.61,40.61,40.58,40.59,191900.0,31.4048,31.4048,31.3816,31.3893,191900.0
2014-12-23 15:45:00,40.58,40.59,40.56,40.59,405900.0,31.3816,31.3893,31.3661,31.3893,405900.0
2014-12-23 15:50:00,40.59,40.71,40.58,40.7,508900.0,31.3893,31.4821,31.3816,31.4744,508900.0
2014-12-23 15:55:00,40.71,40.71,40.66,40.67,1086800.0,31.4821,31.4821,31.4434,31.4512,1086800.0
2014-12-24 09:30:00,40.35,40.38,40.31,40.33,313300.0,31.2037,31.2269,31.1728,31.1882,313300.0
2014-12-24 09:35:00,40.33,40.44,40.33,40.35,168700.0,31.1882,31.2733,31.1882,31.2037,168700.0
2014-12-24 09:40:00,40.36,40.37,40.3,40.31,98800.0,31.2114,31.2192,31.165,31.1728,98800.0
2014-12-24 09:45:00,40.31,40.31,40.21,40.23,195100.0,31.1728,31.1728,31.0954,31.1109,195100.0
2014-12-24 09:50:00,40.24,40.26,40.21,40.24,338300.0,31.1186,31.1341,31.0954,31.1186,338300.0
2014-12-24 09:55:00,40.23,40.27,40.22,40.24,197300.0,31.1109,31.1418,31.1032,31.1186,197300.0
2014-12-24 10:00:00,40.23,40.26,40.23,40.25,94700.0,31.1109,31.1341,31.1109,31.1264,94700.0
2014-12-24 10:05:00,40.25,40.26,40.24,40.25,58400.0,31.1264,31.1341,31.1186,31.1264,58400.0
2014-12-24 10:10:00,40.26,40.27,40.25,40.27,32300.0,31.1341,31.1418,31.1264,31.1418,32300.0
2014-12-24 10:15:00,40.27,40.31,40.25,40.3,106600.0,31.1418,31.1728,31.1264,31.165,106600.0
2014-12-24 10:20:00,40.31,40.33,40.3,40.31,59900.0,31.1728,31.1882,31.165,31.1728,59900.0
2014-12-24 10:25:00,40.32,40.32,40.31,40.31,13400.0,31.1805,31.1805,31.1728,31.1728,13400.0
2014-12-24 10:30:00,40.31,40.31,40.3,40.31,53600.0,31.1728,31.1728,31.165,31.1728,53600.0
2014-12-24 10:35:00,40.3,40.35,40.3,40.34,88200.0,31.165,31.2037,31.165,31.196,88200.0
2014-12-24 10:40:00,40.34,40.35,40.34,40.35,22300.0,31.196,31.2037,31.196,31.2037,22300.0
2014-12-24 10:45:00,40.35,40.36,40.34,40.34,49500.0,31.2037,31.2114,31.196,31.196,49500.0
2014-12-24 10:50:00,40.35,40.37,40.34,40.37,22300.0,31.2037,31.2192,31.196,31.2192,22300.0
2014-12-24 10:55:00,40.36,40.37,40.35,40.37,53700.0,31.2114,31.2192,31.2037,31.2192,53700.0
2014-12-24 11:00:00,40.37,40.41,40.36,40.4,121300.0,31.2192,31.2501,31.2114,31.2424,121300.0
2014-12-24 11:05:00,40.39,40.4,40.38,40.4,31200.0,31.2346,31.2424,31.2269,31.2424,31200.0
2014-12-24 11:10:00,40.39,40.4,40.38,40.39,19500.0,31.2346,31.2424,31.2269,31.2346,19500.0
2014-12-24 11:15:00,40.38,40.39,40.36,40.37,62200.0,31.2269,31.2346,31.2114,31.2192,62200.0
2014-12-24 11:20:00,40.37,40.37,40.36,40.37,8300.0,31.2192,31.2192,31.2114,31.2192,8300.0
2014-12-24 11:25:00,40.37,40.39,40.36,40.38,60600.0,31.2192,31.2346,31.2114,31.2269,60600.0
2014-12-24 11:30:00,40.38,40.38,40.37,40.38,8900.0,31.2269,31.2269,31.2192,31.2269,8900.0
2014-12-24 11:35:00,40.38,40.38,40.37,40.38,10600.0,31.2269,31.2269,31.2192,31.2269,10600.0
2014-12-24 11:40:00,40.37,40.38,40.36,40.36,15000.0,31.2192,31.2269,31.2114,31.2114,15000.0
2014-12-24 11:45:00,40.36,40.37,40.36,40.36,15500.0,31.2114,31.2192,31.2114,31.2114,15500.0
2014-12-24 11:50:00,40.37,40.37,40.34,40.34,61500.0,31.2192,31.2192,31.196,31.196,61500.0
2014-12-24 11:55:00,40.34,40.35,40.33,40.33,45100.0,31.196,31.2037,31.1882,31.1882,45100.0
2014-12-24 12:00:00,40.34,40.34,40.31,40.31,23600.0,31.196,31.196,31.1728,31.1728,23600.0
2014-12-24 12:05:00,40.31,40.32,40.31,40.31,10400.0,31.1728,31.1805,31.1728,31.1728,10400.0
2014-12-24 12:10:00,40.31,40.32,40.3,40.32,97600.0,31.1728,31.1805,31.165,31.1805,97600.0
2014-12-24 12:15:00,40.31,40.34,40.31,40.32,66500.0,31.1728,31.196,31.1728,31.1805,66500.0
2014-12-24 12:20:00,40.32,40.33,40.32,40.33,14600.0,31.1805,31.1882,31.1805,31.1882,14600.0
2014-12-24 12:25:00,40.33,40.35,40.32,40.34,72300.0,31.1882,31.2037,31.1805,31.196,72300.0
2014-12-24 12:30:00,40.35,40.36,40.34,40.36,69800.0,31.2037,31.2114,31.196,31.2114,69800.0
2014-12-24 12:35:00,40.35,40.36,40.32,40.33,89300.0,31.2037,31.2114,31.1805,31.1882,89300.0
2014-12-24 12:40:00,40.33,40.33,40.3,40.31,124100.0,31.1882,31.1882,31.165,31.1728,124100.0
2014-12-24 12:45:00,40.31,40.32,40.31,40.32,95800.0,31.1728,31.1805,31.1728,31.1805,95800.0
2014-12-24 12:50:00,40.31,40.35,40.31,40.34,200800.0,31.1728,31.2037,31.1728,31.196,200800.0
2014-12-24 12:55:00,40.34,40.37,40.31,40.33,440400.0,31.196,31.2192,31.1728,31.1882,440400.0
2014-12-26 09:30:00,41.65,41.67,41.57,41.61,347600.0,32.209,32.2245,32.1472,32.1781,347600.0
2014-12-26 09:35:00,41.62,41.65,41.61,41.62,194600.0,32.1858,32.209,32.1781,32.1858,194600.0
2014-12-26 09:40:00,41.61,41.68,41.61,41.66,222800.0,32.1781,32.2322,32.1781,32.2168,222800.0
2014-12-26 09:45:00,41.67,41.75,41.66,41.74,162400.0,32.2245,32.2864,32.2168,32.2786,162400.0
2014-12-26 09:50:00,41.75,41.8,41.74,41.79,192000.0,32.2864,32.325,32.2786,32.3173,192000.0
2014-12-26 09:55:00,41.8,41.89,41.8,41.88,170700.0,32.325,32.3946,32.325,32.3869,170700.0
2014-12-26 10:00:00,41.88,41.91,41.88,41.9,155900.0,32.3869,32.4101,32.3869,32.4024,155900.0
2014-12-26 10:05:00,41.9,41.92,41.83,41.84,139000.0,32.4024,32.4178,32.3482,32.356,139000.0
2014-12-26 10:10:00,41.85,41.87,41.83,41.85,52100.0,32.3637,32.3792,32.3482,32.3637,52100.0
2014-12-26 10:15:00,41.86,41.86,41.81,41.82,74000.0,32.3714,32.3714,32.3328,32.3405,74000.0
2014-12-26 10:20:00,41.82,41.83,41.8,41.82,61800.0,32.3405,32.3482,32.325,32.3405,61800.0
2014-12-26 10:25:00,41.81,41.82,41.77,41.79,236300.0,32.3328,32.3405,32.3018,32.3173,236300.0
2014-12-26 10:30:00,41.79,41.79,41.74,41.74,210000.0,32.3173,32.3173,32.2786,32.2786,210000.0
2014-12-26 10:35:00,41.73,41.74,41.73,41.73,24200.0,32.2709,32.2786,32.2709,32.2709,24200.0
2014-12-26 10:40:00,41.73,41.75,41.72,41.73,89200.0,32.2709,32.2864,32.2632,32.2709,89200.0
2014-12-26 10:45:00,41.74,41.77,41.73,41.77,42200.0,32.2786,32.3018,32.2709,32.3018,42200.0
2014-12-26 10:50:00,41.77,41.77,41.76,41.76,43400.0,32.3018,32.3018,32.2941,32.2941,43400.0
2014-12-26 10:55:00,41.76,41.77,41.75,41.77,91900.0,32.2941,32.3018,32.2864,32.3018,91900.0
2014-12-26 11:00:00,41.77,41.78,41.76,41.76,52100.0,32.3018,32.3096,32.2941,32.2941,52100.0
2014-12-26 11:05:00,41.77,41.78,41.74,41.74,106800.0,32.3018,32.3096,32.2786,32.2786,106800.0
2014-12-26 11:10:00,41.74,41.76,41.72,41.76,146700.0,32.2786,32.2941,32.2632,32.2941,146700.0
2014-12-26 11:15:00,41.76,41.77,41.75,41.77,21200.0,32.2941,32.3018,32.2864,32.3018,21200.0
2014-12-26 11:20:00,41.77,41.78,41.76,41.76,38300.0,32.3018,32.3096,32.2941,32.2941,38300.0
2014-12-26 11:25:00,41.77,41.77,41.7,41.71,156900.0,32.3018,32.3018,32.2477,32.2554,156900.0
2014-12-26 11:30:00,41.71,41.72,41.7,41.7,48000.0,32.2554,32.2632,32.2477,32.2477,48000.0
2014-12-26 11:35:00,41.71,41.71,41.7,41.71,16900.0,32.2554,32.2554,32.2477,32.2554,16900.0
2014-12-26 11:40:00,41.71,41.72,41.67,41.68,89700.0,32.2554,32.2632,32.2245,32.2322,89700.0
2014-12-26 11:45:00,41.68,41.69,41.63,41.65,93100.0,32.2322,32.24,32.1936,32.209,93100.0
2014-12-26 11:50:00,41.65,41.66,41.63,41.64,27300.0,32.209,32.2168,32.1936,32.2013,27300.0
2014-12-26 11:55:00,41.64,41.66,41.61,41.66,100400.0,32.2013,32.2168,32.1781,32.2168,100400.0
2014-12-26 12:00:00,41.66,41.69,41.65,41.66,55700.0,32.2168,32.24,32.209,32.2168,55700.0
2014-12-26 12:05:00,41.67,41.67,41.63,41.63,30200.0,32.2245,32.2245,32.1936,32.1936,30200.0
2014-12-26 12:10:00,41.63,41.64,41.61,41.64,87500.0,32.1936,32.2013,32.1781,32.2013,87500.0
2014-12-26 12:15:00,41.64,41.67,41.63,41.66,47300.0,32.2013,32.2245,32.1936,32.2168,47300.0
2014-12-26 12:20:00,41.66,41.67,41.66,41.67,35000.0,32.2168,32.2245,32.2168,32.2245,35000.0
2014-12-26 12:25:00,41.67,41.69,41.67,41.68,41100.0,32.2245,32.24,32.2245,32.2322,41100.0
2014-12-26 12:30:00,41.68,41.68,41.67,41.68,20600.0,32.2322,32.2322,32.2245,32.2322,20600.0
2014-12-26 12:35:00,41.68,41.68,41.65,41.66,51000.0,32.2322,32.2322,32.209,32.2168,51000.0
2014-12-26 12:40:00,41.66,41.68,41.65,41.67,41900.0,32.2168,32.2322,32.209,32.2245,41900.0
2014-12-26 12:45:00,41.67,41.69,41.67,41.69,21200.0,32.2245,32.24,32.2245,32.24,21200.0
2014-12-26 12:50:00,41.69,41.7,41.68,41.69,20100.0,32.24,32.2477,32.2322,32.24,20100.0
2014-12-26 12:55:00,41.69,41.7,41.69,41.69,19900.0,32.24,32.2477,32.24,32.24,19900.0
2014-12-26 13:00:00,41.69,41.72,41.69,41.7,83000.0,32.24,32.2632,32.24,32.2477,83000.0
2014-12-26 13:05:00,41.71,41.71,41.69,41.71,31700.0,32.2554,32.2554,32.24,32.2554,31700.0
2014-12-26 13:10:00,41.71,41.74,41.71,41.72,80100.0,32.2554,32.2786,32.2554,32.2632,80100.0
2014-12-26 13:15:00,41.72,41.72,41.7,41.71,80400.0,32.2632,32.2632,32.2477,32.2554,80400.0
2014-12-26 13:20:00,41.71,41.72,41.69,41.7,61400.0,32.2554,32.2632,32.24,32.2477,61400.0
2014-12-26 13:25:00,41.7,41.7,41.67,41.67,73000.0,32.2477,32.2477,32.2245,32.2245,73000.0
2014-12-26 13:30:00,41.67,41.68,41.63,41.64,117400.0,32.2245,32.2322,32.1936,32.2013,117400.0
2014-12-26 13:35:00,41.64,41.65,41.57,41.61,229900.0,32.2013,32.209,32.1472,32.1781,229900.0
2014-12-26 13:40:00,41.61,41.65,41.6,41.63,52100.0,32.1781,32.209,32.1704,32.1936,52100.0
2014-12-26 13:45:00,41.63,41.67,41.63,41.66,78900.0,32.1936,32.2245,32.1936,32.2168,78900.0
2014-12-26 13:50:00,41.67,41.69,41.67,41.68,66000.0,32.2245,32.24,32.2245,32.2322,66000.0
2014-12-26 13:55:00,41.68,41.68,41.65,41.66,86900.0,32.2322,32.2322,32.209,32.2168,86900.0
2014-12-26 14:00:00,41.66,41.68,41.65,41.66,60200.0,32.2168,32.2322,32.209,32.2168,60200.0
2014-12-26 14:05:00,41.67,41.68,41.65,41.66,62900.0,32.2245,32.2322,32.209,32.2168,62900.0
2014-12-26 14:10:00,41.66,41.68,41.66,41.67,45600.0,32.2168,32.2322,32.2168,32.2245,45600.0
2014-12-26 14:15:00,41.67,41.67,41.64,41.66,51100.0,32.2245,32.2245,32.2013,32.2168,51100.0
2014-12-26 14:20:00,41.66,41.66,41.65,41.65,38500.0,32.2168,32.2168,32.209,32.209,38500.0
2014-12-26 14:25:00,41.66,41.67,41.65,41.66,61200.0,32.2168,32.2245,32.209,32.2168,61200.0
2014-12-26 14:30:00,41.66,41.67,41.65,41.67,47900.0,32.2168,32.2245,32.209,32.2245,47900.0
2014-12-26 14:35:00,41.67,41.69,41.66,41.68,60000.0,32.2245,32.24,32.2168,32.2322,60000.0
2014-12-26 14:40:00,41.69,41.7,41.68,41.69,57300.0,32.24,32.2477,32.2322,32.24,57300.0
2014-12-26 14:45:00,41.69,41.71,41.68,41.7,87800.0,32.24,32.2554,32.2322,32.2477,87800.0
2014-12-26 14:50:00,41.7,41.72,41.69,41.72,107700.0,32.2477,32.2632,32.24,32.2632,107700.0
2014-12-26 14:55:00,41.72,41.73,41.7,41.7,72800.0,32.2632,32.2709,32.2477,32.2477,72800.0
2014-12-26 15:00:00,41.7,41.71,41.67,41.69,115700.0,32.2477,32.2554,32.2245,32.24,115700.0
2014-12-26 15:05:00,41.69,41.71,41.69,41.69,72900.0,32.24,32.2554,32.24,32.24,72900.0
2014-12-26 15:10:00,41.7,41.7,41.68,41.68,32700.0,32.2477,32.2477,32.2322,32.2322,32700.0
2014-12-26 15:15:00,41.69,41.73,41.68,41.73,45500.0,32.24,32.2709,32.2322,32.2709,45500.0
2014-12-26 15:20:00,41.73,41.75,41.72,41.73,166400.0,32.2709,32.2864,32.2632,32.2709,166400.0
2014-12-26 15:25:00,41.73,41.74,41.71,41.72,147300.0,32.2709,32.2786,32.2554,32.2632,147300.0
2014-12-26 15:30:00,41.71,41.72,41.68,41.68,98500.0,32.2554,32.2632,32.2322,32.2322,98500.0
2014-12-26 15:35:00,41.69,41.71,41.68,41.69,134500.0,32.24,32.2554,32.2322,32.24,134500.0
2014-12-26 15:40:00,41.69,41.7,41.63,41.65,320100.0,32.24,32.2477,32.1936,32.209,320100.0
2014-12-26 15:45:00,41.64,41.65,41.63,41.64,385500.0,32.2013,32.209,32.1936,32.2013,385500.0
2014-12-26 15:50:00,41.63,41.64,41.58,41.62,784200.0,32.1936,32.2013,32.1549,32.1858,784200.0
2014-12-26 15:55:00,41.62,41.7,41.61,41.68,2318700.0,32.1858,32.2477,32.1781,32.2322,2318700.0
2014-12-29 09:30:00,41.67,41.7,41.65,41.66,501500.0,32.2245,32.2477,32.209,32.2168,501500.0
2014-12-29 09:35:00,41.67,41.71,41.63,41.66,1025000.0,32.2245,32.2554,32.1936,32.2168,1025000.0
2014-12-29 09:40:00,41.67,41.71,41.63,41.64,615800.0,32.2245,32.2554,32.1936,32.2013,615800.0
2014-12-29 09:45:00,41.65,41.7,41.64,41.69,419000.0,32.209,32.2477,32.2013,32.24,419000.0
2014-12-29 09:50:00,41.68,41.73,41.68,41.73,179100.0,32.2322,32.2709,32.2322,32.2709,179100.0
2014-12-29 09:55:00,41.73,41.75,41.72,41.74,282100.0,32.2709,32.2864,32.2632,32.2786,282100.0
2014-12-29 10:00:00,41.74,41.75,41.72,41.73,271400.0,32.2786,32.2864,32.2632,32.2709,271400.0
2014-12-29 10:05:00,41.73,41.76,41.72,41.75,195600.0,32.2709,32.2941,32.2632,32.2864,195600.0
2014-12-29 10:10:00,41.75,41.78,41.74,41.77,89300.0,32.2864,32.3096,32.2786,32.3018,89300.0
2014-12-29 10:15:00,41.77,41.79,41.75,41.75,184000.0,32.3018,32.3173,32.2864,32.2864,184000.0
2014-12-29 10:20:00,41.75,41.76,41.73,41.73,76200.0,32.2864,32.2941,32.2709,32.2709,76200.0
2014-12-29 10:25:00,41.73,41.74,41.72,41.72,98100.0,32.2709,32.2786,32.2632,32.2632,98100.0
2014-12-29 10:30:00,41.72,41.74,41.71,41.73,109100.0,32.2632,32.2786,32.2554,32.2709,109100.0
2014-12-29 10:35:00,41.73,41.73,41.7,41.71,298800.0,32.2709,32.2709,32.2477,32.2554,298800.0
2014-12-29 10:40:00,41.71,41.73,41.7,41.72,188100.0,32.2554,32.2709,32.2477,32.2632,188100.0
2014-12-29 10:45:00,41.72,41.75,41.72,41.73,161200.0,32.2632,32.2864,32.2632,32.2709,161200.0
2014-12-29 10:50:00,41.73,41.75,41.72,41.75,79800.0,32.2709,32.2864,32.2632,32.2864,79800.0
2014-12-29 10:55:00,41.75,41.75,41.74,41.74,55100.0,32.2864,32.2864,32.2786,32.2786,55100.0
2014-12-29 11:00:00,41.74,41.76,41.73,41.73,157100.0,32.2786,32.2941,32.2709,32.2709,157100.0
2014-12-29 11:05:00,41.73,41.78,41.73,41.77,107900.0,32.2709,32.3096,32.2709,32.3018,107900.0
2014-12-29 11:10:00,41.77,41.78,41.76,41.76,55400.0,32.3018,32.3096,32.2941,32.2941,55400.0
2014-12-29 11:15:00,41.76,41.77,41.73,41.75,99600.0,32.2941,32.3018,32.2709,32.2864,99600.0
2014-12-29 11:20:00,41.74,41.75,41.74,41.74,12000.0,32.2786,32.2864,32.2786,32.2786,12000.0
2014-12-29 11:25:00,41.75,41.76,41.74,41.75,105200.0,32.2864,32.2941,32.2786,32.2864,105200.0
2014-12-29 11:30:00,41.76,41.76,41.74,41.74,93100.0,32.2941,32.2941,32.2786,32.2786,93100.0
2014-12-29 11:35:00,41.75,41.76,41.73,41.74,78200.0,32.2864,32.2941,32.2709,32.2786,78200.0
2014-12-29 11:40:00,41.75,41.75,41.74,41.75,24800.0,32.2864,32.2864,32.2786,32.2864,24800.0
2014-12-29 11:45:00,41.74,41.76,41.73,41.75,50800.0,32.2786,32.2941,32.2709,32.2864,50800.0
2014-12-29 11:50:00,41.75,41.76,41.74,41.75,24900.0,32.2864,32.2941,32.2786,32.2864,24900.0
2014-12-29 11:55:00,41.75,41.76,41.74,41.74,98000.0,32.2864,32.2941,32.2786,32.2786,98000.0
2014-12-29 12:00:00,41.74,41.75,41.74,41.75,27000.0,32.2786,32.2864,32.2786,32.2864,27000.0
2014-12-29 12:05:00,41.74,41.75,41.73,41.73,93200.0,32.2786,32.2864,32.2709,32.2709,93200.0
2014-12-29 12:10:00,41.73,41.75,41.71,41.72,53200.0,32.2709,32.2864,32.2554,32.2632,53200.0
2014-12-29 12:15:00,41.71,41.72,41.67,41.7,92100.0,32.2554,32.2632,32.2245,32.2477,92100.0
2014-12-29 12:20:00,41.7,41.71,41.69,41.71,23100.0,32.2477,32.2554,32.24,32.2554,23100.0
2014-12-29 12:25:00,41.71,41.71,41.68,41.68,40400.0,32.2554,32.2554,32.2322,32.2322,40400.0
2014-12-29 12:30:00,41.68,41.69,41.66,41.67,75500.0,32.2322,32.24,32.2168,32.2245,75500.0
2014-12-29 12:35:00,41.67,41.7,41.66,41.7,44600.0,32.2245,32.2477,32.2168,32.2477,44600.0
2014-12-29 12:40:00,41.7,41.7,41.66,41.68,37800.0,32.2477,32.2477,32.2168,32.2322,37800.0
2014-12-29 12:45:00,41.67,41.69,41.67,41.68,72800.0,32.2245,32.24,32.2245,32.2322,72800.0
2014-12-29 12:50:00,41.68,41.69,41.66,41.68,48800.0,32.2322,32.24,32.2168,32.2322,48800.0
2014-12-29 12:55:00,41.67,41.68,41.65,41.66,37600.0,32.2245,32.2322,32.209,32.2168,37600.0
2014-12-29 13:00:00,41.66,41.67,41.65,41.66,95400.0,32.2168,32.2245,32.209,32.2168,95400.0
2014-12-29 13:05:00,41.66,41.67,41.64,41.65,71100.0,32.2168,32.2245,32.2013,32.209,71100.0
2014-12-29 13:10:00,41.66,41.66,41.64,41.65,52800.0,32.2168,32.2168,32.2013,32.209,52800.0
2014-12-29 13:15:00,41.65,41.67,41.64,41.65,159700.0,32.209,32.2245,32.2013,32.209,159700.0
2014-12-29 13:20:00,41.66,41.67,41.65,41.66,48000.0,32.2168,32.2245,32.209,32.2168,48000.0
2014-12-29 13:25:00,41.67,41.67,41.62,41.63,79700.0,32.2245,32.2245,32.1858,32.1936,79700.0
2014-12-29 13:30:00,41.63,41.64,41.62,41.64,22600.0,32.1936,32.2013,32.1858,32.2013,22600.0
2014-12-29 13:35:00,41.64,41.64,41.6,41.62,100400.0,32.2013,32.2013,32.1704,32.1858,100400.0
2014-12-29 13:40:00,41.62,41.62,41.6,41.6,36700.0,32.1858,32.1858,32.1704,32.1704,36700.0
2014-12-29 13:45:00,41.6,41.62,41.59,41.61,52200.0,32.1704,32.1858,32.1626,32.1781,52200.0
2014-12-29 13:50:00,41.61,41.62,41.6,41.62,22300.0,32.1781,32.1858,32.1704,32.1858,22300.0
2014-12-29 13:55:00,41.61,41.62,41.6,41.62,25100.0,32.1781,32.1858,32.1704,32.1858,25100.0
2014-12-29 14:00:00,41.62,41.64,41.6,41.64,58500.0,32.1858,32.2013,32.1704,32.2013,58500.0
2014-12-29 14:05:00,41.64,41.65,41.63,41.65,16700.0,32.2013,32.209,32.1936,32.209,16700.0
2014-12-29 14:10:00,41.65,41.66,41.64,41.65,40700.0,32.209,32.2168,32.2013,32.209,40700.0
2014-12-29 14:15:00,41.66,41.66,41.63,41.63,28600.0,32.2168,32.2168,32.1936,32.1936,28600.0
2014-12-29 14:20:00,41.64,41.65,41.63,41.65,26600.0,32.2013,32.209,32.1936,32.209,26600.0
2014-12-29 14:25:00,41.65,41.65,41.64,41.65,19900.0,32.209,32.209,32.2013,32.209,19900.0
2014-12-29 14:30:00,41.65,41.66,41.65,41.66,30400.0,32.209,32.2168,32.209,32.2168,30400.0
2014-12-29 14:35:00,41.65,41.66,41.65,41.66,13900.0,32.209,32.2168,32.209,32.2168,13900.0
2014-12-29 14:40:00,41.66,41.67,41.65,41.67,31700.0,32.2168,32.2245,32.209,32.2245,31700.0
2014-12-29 14:45:00,41.67,41.67,41.65,41.65,48300.0,32.2245,32.2245,32.209,32.209,48300.0
2014-12-29 14:50:00,41.66,41.66,41.65,41.65,16600.0,32.2168,32.2168,32.209,32.209,16600.0
2014-12-29 14:55:00,41.66,41.66,41.65,41.66,25200.0,32.2168,32.2168,32.209,32.2168,25200.0
2014-12-29 15:00:00,41.66,41.66,41.65,41.66,40200.0,32.2168,32.2168,32.209,32.2168,40200.0
2014-12-29 15:05:00,41.66,41.66,41.65,41.66,16700.0,32.2168,32.2168,32.209,32.2168,16700.0
2014-12-29 15:10:00,41.66,41.66,41.65,41.66,14600.0,32.2168,32.2168,32.209,32.2168,14600.0
2014-12-29 15:15:00,41.66,41.66,41.65,41.66,19600.0,32.2168,32.2168,32.209,32.2168,19600.0
2014-12-29 15:20:00,41.66,41.67,41.65,41.66,52900.0,32.2168,32.2245,32.209,32.2168,52900.0
2014-12-29 15:25:00,41.66,41.66,41.65,41.66,19600.0,32.2168,32.2168,32.209,32.2168,19600.0
2014-12-29 15:30:00,41.66,41.66,41.64,41.64,80300.0,32.2168,32.2168,32.2013,32.2013,80300.0
2014-12-29 15:35:00,41.64,41.65,41.64,41.64,48500.0,32.2013,32.209,32.2013,32.2013,48500.0
2014-12-29 15:40:00,41.65,41.65,41.63,41.64,89200.0,32.209,32.209,32.1936,32.2013,89200.0
2014-12-29 15:45:00,41.64,41.64,41.62,41.62,88100.0,32.2013,32.2013,32.1858,32.1858,88100.0
2014-12-29 15:50:00,41.62,41.64,41.61,41.62,287700.0,32.1858,32.2013,32.1781,32.1858,287700.0
2014-12-29 15:55:00,41.62,41.62,41.56,41.58,897500.0,32.1858,32.1858,32.1394,32.1549,897500.0
2014-12-30 09:30:00,41.0,41.07,40.97,41.03,332800.0,31.7064,31.7605,31.6832,31.7296,332800.0
2014-12-30 09:35:00,41.03,41.05,40.99,41.0,88100.0,31.7296,31.745,31.6986,31.7064,88100.0
2014-12-30 09:40:00,41.0,41.03,40.99,41.02,214700.0,31.7064,31.7296,31.6986,31.7218,214700.0
2014-12-30 09:45:00,41.01,41.02,40.97,41.0,156100.0,31.7141,31.7218,31.6832,31.7064,156100.0
2014-12-30 09:50:00,40.99,41.04,40.99,41.03,129600.0,31.6986,31.7373,31.6986,31.7296,129600.0
2014-12-30 09:55:00,41.02,41.04,41.0,41.02,90300.0,31.7218,31.7373,31.7064,31.7218,90300.0
2014-12-30 10:00:00,41.01,41.03,40.96,40.97,224800.0,31.7141,31.7296,31.6754,31.6832,224800.0
2014-12-30 10:05:00,40.98,41.03,40.97,41.03,320200.0,31.6909,31.7296,31.6832,31.7296,320200.0
2014-12-30 10:10:00,41.02,41.05,41.01,41.05,306100.0,31.7218,31.745,31.7141,31.745,306100.0
2014-12-30 10:15:00,41.05,41.07,41.04,41.07,165000.0,31.745,31.7605,31.7373,31.7605,165000.0
2014-12-30 10:20:00,41.07,41.09,41.05,41.08,234000.0,31.7605,31.776,31.745,31.7682,234000.0
2014-12-30 10:25:00,41.09,41.1,41.08,41.08,106000.0,31.776,31.7837,31.7682,31.7682,106000.0
2014-12-30 10:30:00,41.08,41.1,41.07,41.1,111100.0,31.7682,31.7837,31.7605,31.7837,111100.0
2014-12-30 10:35:00,41.1,41.1,41.09,41.1,198200.0,31.7837,31.7837,31.776,31.7837,198200.0
2014-12-30 10:40:00,41.09,41.13,41.09,41.12,93800.0,31.776,31.8069,31.776,31.7992,93800.0
2014-12-30 10:45:00,41.12,41.13,41.11,41.12,49300.0,31.7992,31.8069,31.7914,31.7992,49300.0
2014-12-30 10:50:00,41.12,41.13,41.11,41.13,66700.0,31.7992,31.8069,31.7914,31.8069,66700.0
2014-12-30 10:55:00,41.13,41.15,41.12,41.13,152100.0,31.8069,31.8224,31.7992,31.8069,152100.0
2014-12-30 11:00:00,41.13,41.15,41.12,41.13,47200.0,31.8069,31.8224,31.7992,31.8069,47200.0
2014-12-30 11:05:00,41.14,41.14,41.1,41.1,111900.0,31.8146,31.8146,31.7837,31.7837,111900.0
2014-12-30 11:10:00,41.11,41.14,41.1,41.13,172500.0,31.7914,31.8146,31.7837,31.8069,172500.0
2014-12-30 11:15:00,41.13,41.15,41.12,41.14,123100.0,31.8069,31.8224,31.7992,31.8146,123100.0
2014-12-30 11:20:00,41.14,41.17,41.13,41.16,134900.0,31.8146,31.8378,31.8069,31.8301,134900.0
2014-12-30 11:25:00,41.16,41.17,41.14,41.15,144600.0,31.8301,31.8378,31.8146,31.8224,144600.0
2014-12-30 11:30:00,41.15,41.16,41.12,41.12,56200.0,31.8224,31.8301,31.7992,31.7992,56200.0
2014-12-30 11:35:00,41.12,41.15,41.11,41.14,39700.0,31.7992,31.8224,31.7914,31.8146,39700.0
2014-12-30 11:40:00,41.15,41.16,41.13,41.14,30100.0,31.8224,31.8301,31.8069,31.8146,30100.0
2014-12-30 11:45:00,41.14,41.16,41.12,41.15,106800.0,31.8146,31.8301,31.7992,31.8224,106800.0
2014-12-30 11:50:00,41.14,41.15,41.12,41.13,133500.0,31.8146,31.8224,31.7992,31.8069,133500.0
2014-12-30 11:55:00,41.12,41.12,41.11,41.12,51500.0,31.7992,31.7992,31.7914,31.7992,51500.0
2014-12-30 12:00:00,41.12,41.14,41.11,41.14,51900.0,31.7992,31.8146,31.7914,31.8146,51900.0
2014-12-30 12:05:00,41.14,41.15,41.13,41.14,175300.0,31.8146,31.8224,31.8069,31.8146,175300.0
2014-12-30 12:10:00,41.13,41.14,41.12,41.12,42500.0,31.8069,31.8146,31.7992,31.7992,42500.0
2014-12-30 12:15:00,41.13,41.13,41.12,41.13,83400.0,31.8069,31.8069,31.7992,31.8069,83400.0
2014-12-30 12:20:00,41.13,41.13,41.1,41.11,67800.0,31.8069,31.8069,31.7837,31.7914,67800.0
2014-12-30 12:25:00,41.11,41.12,41.1,41.11,48300.0,31.7914,31.7992,31.7837,31.7914,48300.0
2014-12-30 12:30:00,41.11,41.12,41.11,41.12,38600.0,31.7914,31.7992,31.7914,31.7992,38600.0
2014-12-30 12:35:00,41.11,41.11,41.1,41.1,59600.0,31.7914,31.7914,31.7837,31.7837,59600.0
2014-12-30 12:40:00,41.11,41.11,41.08,41.09,53400.0,31.7914,31.7914,31.7682,31.776,53400.0
2014-12-30 12:45:00,41.08,41.11,41.08,41.11,82600.0,31.7682,31.7914,31.7682,31.7914,82600.0
2014-12-30 12:50:00,41.11,41.13,41.11,41.13,66500.0,31.7914,31.8069,31.7914,31.8069,66500.0
2014-12-30 12:55:00,41.13,41.13,41.1,41.11,84300.0,31.8069,31.8069,31.7837,31.7914,84300.0
2014-12-30 13:00:00,41.1,41.11,41.1,41.11,33300.0,31.7837,31.7914,31.7837,31.7914,33300.0
2014-12-30 13:05:00,41.1,41.11,41.09,41.09,57100.0,31.7837,31.7914,31.776,31.776,57100.0
2014-12-30 13:10:00,41.09,41.11,41.09,41.1,38200.0,31.776,31.7914,31.776,31.7837,38200.0
2014-12-30 13:15:00,41.11,41.11,41.09,41.09,46900.0,31.7914,31.7914,31.776,31.776,46900.0
2014-12-30 13:20:00,41.09,41.1,41.09,41.1,93000.0,31.776,31.7837,31.776,31.7837,93000.0
2014-12-30 13:25:00,41.1,41.11,41.09,41.09,48900.0,31.7837,31.7914,31.776,31.776,48900.0
2014-12-30 13:30:00,41.09,41.1,41.08,41.08,52900.0,31.776,31.7837,31.7682,31.7682,52900.0
2014-12-30 13:35:00,41.08,41.09,41.07,41.07,83900.0,31.7682,31.776,31.7605,31.7605,83900.0
2014-12-30 13:40:00,41.07,41.08,41.02,41.03,83500.0,31.7605,31.7682,31.7218,31.7296,83500.0
2014-12-30 13:45:00,41.03,41.04,41.01,41.03,51500.0,31.7296,31.7373,31.7141,31.7296,51500.0
2014-12-30 13:50:00,41.03,41.04,41.02,41.02,54000.0,31.7296,31.7373,31.7218,31.7218,54000.0
2014-12-30 13:55:00,41.02,41.03,41.01,41.01,66200.0,31.7218,31.7296,31.7141,31.7141,66200.0
2014-12-30 14:00:00,41.01,41.02,40.99,41.0,44700.0,31.7141,31.7218,31.6986,31.7064,44700.0
2014-12-30 14:05:00,40.99,41.01,40.98,40.99,106800.0,31.6986,31.7141,31.6909,31.6986,106800.0
2014-12-30 14:10:00,40.98,40.99,40.97,40.98,64900.0,31.6909,31.6986,31.6832,31.6909,64900.0
2014-12-30 14:15:00,40.98,40.98,40.95,40.96,82700.0,31.6909,31.6909,31.6677,31.6754,82700.0
2014-12-30 14:20:00,40.96,40.99,40.95,40.97,69700.0,31.6754,31.6986,31.6677,31.6832,69700.0
2014-12-30 14:25:00,40.97,40.97,40.96,40.96,37100.0,31.6832,31.6832,31.6754,31.6754,37100.0
2014-12-30 14:30:00,40.97,40.97,40.96,40.97,30300.0,31.6832,31.6832,31.6754,31.6832,30300.0
2014-12-30 14:35:00,40.97,40.98,40.96,40.98,87000.0,31.6832,31.6909,31.6754,31.6909,87000.0
2014-12-30 14:40:00,40.98,40.98,40.97,40.97,25000.0,31.6909,31.6909,31.6832,31.6832,25000.0
2014-12-30 14:45:00,40.97,40.98,40.97,40.98,42700.0,31.6832,31.6909,31.6832,31.6909,42700.0
2014-12-30 14:50:00,40.98,40.98,40.97,40.97,21400.0,31.6909,31.6909,31.6832,31.6832,21400.0
2014-12-30 14:55:00,40.97,40.98,40.97,40.98,52100.0,31.6832,31.6909,31.6832,31.6909,52100.0
2014-12-30 15:00:00,40.98,41.0,40.98,41.0,36900.0,31.6909,31.7064,31.6909,31.7064,36900.0
2014-12-30 15:05:00,40.99,41.02,40.99,41.01,83400.0,31.6986,31.7218,31.6986,31.7141,83400.0
2014-12-30 15:10:00,41.01,41.05,41.01,41.02,170400.0,31.7141,31.745,31.7141,31.7218,170400.0
2014-12-30 15:15:00,41.02,41.05,41.02,41.05,116500.0,31.7218,31.745,31.7218,31.745,116500.0
2014-12-30 15:20:00,41.04,41.05,41.04,41.04,35400.0,31.7373,31.745,31.7373,31.7373,35400.0
2014-12-30 15:25:00,41.05,41.05,41.03,41.03,47300.0,31.745,31.745,31.7296,31.7296,47300.0
2014-12-30 15:30:00,41.03,41.05,41.03,41.05,132700.0,31.7296,31.745,31.7296,31.745,132700.0
2014-12-30 15:35:00,41.04,41.06,41.04,41.05,153200.0,31.7373,31.7528,31.7373,31.745,153200.0
2014-12-30 15:40:00,41.06,41.06,41.02,41.05,217900.0,31.7528,31.7528,31.7218,31.745,217900.0
2014-12-30 15:45:00,41.05,41.05,41.02,41.04,271100.0,31.745,31.745,31.7218,31.7373,271100.0
2014-12-30 15:50:00,41.04,41.04,41.01,41.01,290000.0,31.7373,31.7373,31.7141,31.7141,290000.0
2014-12-30 15:55:00,41.01,41.02,40.92,40.96,1420900.0,31.7141,31.7218,31.6445,31.6754,1420900.0
2014-12-31 09:30:00,41.82,41.82,41.63,41.69,373000.0,32.3405,32.3405,32.1936,32.24,373000.0
2014-12-31 09:35:00,41.68,41.72,41.65,41.66,156000.0,32.2322,32.2632,32.209,32.2168,156000.0
2014-12-31 09:40:00,41.66,41.67,41.58,41.58,199700.0,32.2168,32.2245,32.1549,32.1549,199700.0
2014-12-31 09:45:00,41.58,41.59,41.56,41.58,56900.0,32.1549,32.1626,32.1394,32.1549,56900.0
2014-12-31 09:50:00,41.57,41.58,41.54,41.57,175200.0,32.1472,32.1549,32.124,32.1472,175200.0
2014-12-31 09:55:00,41.57,41.74,41.57,41.7,578300.0,32.1472,32.2786,32.1472,32.2477,578300.0
2014-12-31 10:00:00,41.7,41.8,41.69,41.8,301900.0,32.2477,32.325,32.24,32.325,301900.0
2014-12-31 10:05:00,41.8,41.82,41.78,41.8,160100.0,32.325,32.3405,32.3096,32.325,160100.0
2014-12-31 10:10:00,41.8,41.81,41.78,41.8,121700.0,32.325,32.3328,32.3096,32.325,121700.0
2014-12-31 10:15:00,41.8,41.81,41.78,41.79,129400.0,32.325,32.3328,32.3096,32.3173,129400.0
2014-12-31 10:20:00,41.79,41.82,41.78,41.8,118700.0,32.3173,32.3405,32.3096,32.325,118700.0
2014-12-31 10:25:00,41.8,41.8,41.79,41.79,29900.0,32.325,32.325,32.3173,32.3173,29900.0
2014-12-31 10:30:00,41.79,41.82,41.79,41.82,102400.0,32.3173,32.3405,32.3173,32.3405,102400.0
2014-12-31 10:35:00,41.82,41.82,41.81,41.82,48200.0,32.3405,32.3405,32.3328,32.3405,48200.0
2014-12-31 10:40:00,41.82,41.82,41.8,41.81,43800.0,32.3405,32.3405,32.325,32.3328,43800.0
2014-12-31 10:45:00,41.81,41.82,41.8,41.81,44600.0,32.3328,32.3405,32.325,32.3328,44600.0
2014-12-31 10:50:00,41.8,41.85,41.8,41.83,253400.0,32.325,32.3637,32.325,32.3482,253400.0
2014-12-31 10:55:00,41.82,41.82,41.78,41.8,58000.0,32.3405,32.3405,32.3096,32.325,58000.0
2014-12-31 11:00:00,41.79,41.81,41.77,41.8,58200.0,32.3173,32.3328,32.3018,32.325,58200.0
2014-12-31 11:05:00,41.8,41.8,41.77,41.8,42400.0,32.325,32.325,32.3018,32.325,42400.0
2014-12-31 11:10:00,41.79,41.8,41.77,41.79,36400.0,32.3173,32.325,32.3018,32.3173,36400.0
2014-12-31 11:15:00,41.79,41.79,41.76,41.76,46300.0,32.3173,32.3173,32.2941,32.2941,46300.0
2014-12-31 11:20:00,41.77,41.8,41.75,41.76,46100.0,32.3018,32.325,32.2864,32.2941,46100.0
2014-12-31 11:25:00,41.75,41.77,41.74,41.74,58000.0,32.2864,32.3018,32.2786,32.2786,58000.0
2014-12-31 11:30:00,41.75,41.78,41.73,41.76,36700.0,32.2864,32.3096,32.2709,32.2941,36700.0
2014-12-31 11:35:00,41.77,41.79,41.76,41.79,28900.0,32.3018,32.3173,32.2941,32.3173,28900.0
2014-12-31 11:40:00,41.79,41.8,41.78,41.8,46800.0,32.3173,32.325,32.3096,32.325,46800.0
2014-12-31 11:45:00,41.8,41.81,41.78,41.79,25600.0,32.325,32.3328,32.3096,32.3173,25600.0
2014-12-31 11:50:00,41.78,41.79,41.77,41.79,34600.0,32.3096,32.3173,32.3018,32.3173,34600.0
2014-12-31 11:55:00,41.79,41.81,41.77,41.78,30400.0,32.3173,32.3328,32.3018,32.3096,30400.0
2014-12-31 12:00:00,41.78,41.78,41.68,41.69,71600.0,32.3096,32.3096,32.2322,32.24,71600.0
2014-12-31 12:05:00,41.7,41.73,41.69,41.72,36800.0,32.2477,32.2709,32.24,32.2632,36800.0
2014-12-31 12:10:00,41.72,41.73,41.7,41.73,38800.0,32.2632,32.2709,32.2477,32.2709,38800.0
2014-12-31 12:15:00,41.73,41.75,41.73,41.73,27300.0,32.2709,32.2864,32.2709,32.2709,27300.0
2014-12-31 12:20:00,41.73,41.73,41.68,41.69,136100.0,32.2709,32.2709,32.2322,32.24,136100.0
2014-12-31 12:25:00,41.68,41.69,41.59,41.65,120800.0,32.2322,32.24,32.1626,32.209,120800.0
2014-12-31 12:30:00,41.66,41.67,41.61,41.62,50100.0,32.2168,32.2245,32.1781,32.1858,50100.0
2014-12-31 12:35:00,41.61,41.65,41.61,41.63,19500.0,32.1781,32.209,32.1781,32.1936,19500.0
2014-12-31 12:40:00,41.62,41.65,41.6,41.65,56000.0,32.1858,32.209,32.1704,32.209,56000.0
2014-12-31 12:45:00,41.65,41.66,41.63,41.66,31900.0,32.209,32.2168,32.1936,32.2168,31900.0
2014-12-31 12:50:00,41.66,41.71,41.63,41.71,272500.0,32.2168,32.2554,32.1936,32.2554,272500.0
2014-12-31 12:55:00,41.7,41.72,41.68,41.7,34400.0,32.2477,32.2632,32.2322,32.2477,34400.0
2014-12-31 13:00:00,41.7,41.76,41.69,41.76,43500.0,32.2477,32.2941,32.24,32.2941,43500.0
2014-12-31 13:05:00,41.76,41.76,41.73,41.73,46000.0,32.2941,32.2941,32.2709,32.2709,46000.0
2014-12-31 13:10:00,41.74,41.76,41.71,41.72,63800.0,32.2786,32.2941,32.2554,32.2632,63800.0
2014-12-31 13:15:00,41.72,41.73,41.7,41.71,53300.0,32.2632,32.2709,32.2477,32.2554,53300.0
2014-12-31 13:20:00,41.71,41.71,41.67,41.67,104400.0,32.2554,32.2554,32.2245,32.2245,104400.0
2014-12-31 13:25:00,41.67,41.71,41.67,41.71,33500.0,32.2245,32.2554,32.2245,32.2554,33500.0
2014-12-31 13:30:00,41.72,41.73,41.7,41.73,43100.0,32.2632,32.2709,32.2477,32.2709,43100.0
2014-12-31 13:35:00,41.73,41.75,41.72,41.74,31000.0,32.2709,32.2864,32.2632,32.2786,31000.0
2014-12-31 13:40:00,41.74,41.77,41.73,41.77,87300.0,32.2786,32.3018,32.2709,32.3018,87300.0
2014-12-31 13:45:00,41.77,41.79,41.73,41.73,158600.0,32.3018,32.3173,32.2709,32.2709,158600.0
2014-12-31 13:50:00,41.73,41.74,41.71,41.72,49600.0,32.2709,32.2786,32.2554,32.2632,49600.0
2014-12-31 13:55:00,41.72,41.73,41.68,41.73,63900.0,32.2632,32.2709,32.2322,32.2709,63900.0
2014-12-31 14:00:00,41.73,41.73,41.7,41.7,49300.0,32.2709,32.2709,32.2477,32.2477,49300.0
2014-12-31 14:05:00,41.71,41.72,41.66,41.68,174200.0,32.2554,32.2632,32.2168,32.2322,174200.0
2014-12-31 14:10:00,41.69,41.69,41.64,41.65,100700.0,32.24,32.24,32.2013,32.209,100700.0
2014-12-31 14:15:00,41.64,41.66,41.59,41.64,125900.0,32.2013,32.2168,32.1626,32.2013,125900.0
2014-12-31 14:20:00,41.64,41.65,41.6,41.64,93300.0,32.2013,32.209,32.1704,32.2013,93300.0
2014-12-31 14:25:00,41.65,41.66,41.62,41.65,133800.0,32.209,32.2168,32.1858,32.209,133800.0
2014-12-31 14:30:00,41.65,41.69,41.64,41.69,57200.0,32.209,32.24,32.2013,32.24,57200.0
2014-12-31 14:35:00,41.68,41.69,41.64,41.64,65000.0,32.2322,32.24,32.2013,32.2013,65000.0
2014-12-31 14:40:00,41.64,41.69,41.61,41.69,88800.0,32.2013,32.24,32.1781,32.24,88800.0
2014-12-31 14:45:00,41.69,41.7,41.66,41.68,45300.0,32.24,32.2477,32.2168,32.2322,45300.0
2014-12-31 14:50:00,41.68,41.71,41.66,41.66,81000.0,32.2322,32.2554,32.2168,32.2168,81000.0
2014-12-31 14:55:00,41.67,41.69,41.66,41.69,31600.0,32.2245,32.24,32.2168,32.24,31600.0
2014-12-31 15:00:00,41.68,41.68,41.64,41.66,60700.0,32.2322,32.2322,32.2013,32.2168,60700.0
2014-12-31 15:05:00,41.67,41.68,41.63,41.65,111600.0,32.2245,32.2322,32.1936,32.209,111600.0
2014-12-31 15:10:00,41.65,41.71,41.64,41.7,141300.0,32.209,32.2554,32.2013,32.2477,141300.0
2014-12-31 15:15:00,41.7,41.74,41.69,41.73,261000.0,32.2477,32.2786,32.24,32.2709,261000.0
2014-12-31 15:20:00,41.73,41.75,41.71,41.75,172800.0,32.2709,32.2864,32.2554,32.2864,172800.0
2014-12-31 15:25:00,41.75,41.75,41.71,41.72,187700.0,32.2864,32.2864,32.2554,32.2632,187700.0
2014-12-31 15:30:00,41.72,41.74,41.68,41.7,146600.0,32.2632,32.2786,32.2322,32.2477,146600.0
2014-12-31 15:35:00,41.7,41.72,41.68,41.69,154100.0,32.2477,32.2632,32.2322,32.24,154100.0
2014-12-31 15:40:00,41.69,41.69,41.62,41.65,226800.0,32.24,32.24,32.1858,32.209,226800.0
2014-12-31 15:45:00,41.65,41.65,41.59,41.59,179200.0,32.209,32.209,32.1626,32.1626,179200.0
2014-12-31 15:50:00,41.59,41.62,41.55,41.6,301200.0,32.1626,32.1858,32.1317,32.1704,301200.0
2014-12-31 15:55:00,41.61,41.67,41.58,41.63,964300.0,32.1781,32.2245,32.1549,32.1936,964300.0
2015-01-02 09:30:00,42.16,42.16,42.0,42.01,824600.0,32.6034,32.6034,32.4797,32.4874,824600.0
2015-01-02 09:35:00,42.01,42.12,41.95,42.06,363800.0,32.4874,32.5725,32.441,32.5261,363800.0
2015-01-02 09:40:00,42.07,42.12,42.05,42.11,308600.0,32.5338,32.5725,32.5184,32.5648,308600.0
2015-01-02 09:45:00,42.11,42.11,42.01,42.02,337400.0,32.5648,32.5648,32.4874,32.4952,337400.0
2015-01-02 09:50:00,42.02,42.03,41.95,41.97,373700.0,32.4952,32.5029,32.441,32.4565,373700.0
2015-01-02 09:55:00,41.98,41.99,41.94,41.97,289400.0,32.4642,32.472,32.4333,32.4565,289400.0
2015-01-02 10:00:00,41.96,42.03,41.91,41.94,236400.0,32.4488,32.5029,32.4101,32.4333,236400.0
2015-01-02 10:05:00,41.96,41.96,41.9,41.93,172800.0,32.4488,32.4488,32.4024,32.4256,172800.0
2015-01-02 10:10:00,41.93,41.98,41.92,41.96,174400.0,32.4256,32.4642,32.4178,32.4488,174400.0
2015-01-02 10:15:00,41.97,41.98,41.89,41.95,268100.0,32.4565,32.4642,32.3946,32.441,268100.0
2015-01-02 10:20:00,41.95,41.97,41.93,41.93,148900.0,32.441,32.4565,32.4256,32.4256,148900.0
2015-01-02 10:25:00,41.93,41.94,41.87,41.89,556000.0,32.4256,32.4333,32.3792,32.3946,556000.0
2015-01-02 10:30:00,41.89,41.9,41.84,41.88,316200.0,32.3946,32.4024,32.356,32.3869,316200.0
2015-01-02 10:35:00,41.88,41.89,41.81,41.83,294700.0,32.3869,32.3946,32.3328,32.3482,294700.0
2015-01-02 10:40:00,41.83,41.85,41.79,41.8,655100.0,32.3482,32.3637,32.3173,32.325,655100.0
2015-01-02 10:45:00,41.8,41.82,41.79,41.82,285400.0,32.325,32.3405,32.3173,32.3405,285400.0
2015-01-02 10:50:00,41.81,41.85,41.79,41.84,116800.0,32.3328,32.3637,32.3173,32.356,116800.0
2015-01-02 10:55:00,41.84,41.88,41.84,41.85,155400.0,32.356,32.3869,32.356,32.3637,155400.0
2015-01-02 11:00:00,41.86,41.86,41.79,41.79,150500.0,32.3714,32.3714,32.3173,32.3173,150500.0
2015-01-02 11:05:00,41.79,41.8,41.76,41.78,156800.0,32.3173,32.325,32.2941,32.3096,156800.0
2015-01-02 11:10:00,41.77,41.78,41.69,41.71,353600.0,32.3018,32.3096,32.24,32.2554,353600.0
2015-01-02 11:15:00,41.72,41.77,41.7,41.71,299000.0,32.2632,32.3018,32.2477,32.2554,299000.0
2015-01-02 11:20:00,41.71,41.74,41.68,41.72,175200.0,32.2554,32.2786,32.2322,32.2632,175200.0
2015-01-02 11:25:00,41.72,41.77,41.71,41.73,316500.0,32.2632,32.3018,32.2554,32.2709,316500.0
2015-01-02 11:30:00,41.73,41.76,41.72,41.75,93400.0,32.2709,32.2941,32.2632,32.2864,93400.0
2015-01-02 11:35:00,41.75,41.75,41.68,41.71,204600.0,32.2864,32.2864,32.2322,32.2554,204600.0
2015-01-02 11:40:00,41.71,41.72,41.67,41.68,84900.0,32.2554,32.2632,32.2245,32.2322,84900.0
2015-01-02 11:45:00,41.68,41.72,41.67,41.69,102000.0,32.2322,32.2632,32.2245,32.24,102000.0
2015-01-02 11:50:00,41.69,41.7,41.64,41.7,97600.0,32.24,32.2477,32.2013,32.2477,97600.0
2015-01-02 11:55:00,41.7,41.71,41.67,41.68,96300.0,32.2477,32.2554,32.2245,32.2322,96300.0
2015-01-02 12:00:00,41.68,41.73,41.67,41.71,42900.0,32.2322,32.2709,32.2245,32.2554,42900.0
2015-01-02 12:05:00,41.71,41.74,41.71,41.74,83300.0,32.2554,32.2786,32.2554,32.2786,83300.0
2015-01-02 12:10:00,41.74,41.75,41.71,41.72,126400.0,32.2786,32.2864,32.2554,32.2632,126400.0
2015-01-02 12:15:00,41.71,41.72,41.67,41.7,105400.0,32.2554,32.2632,32.2245,32.2477,105400.0
2015-01-02 12:20:00,41.7,41.75,41.69,41.73,114300.0,32.2477,32.2864,32.24,32.2709,114300.0
2015-01-02 12:25:00,41.72,41.74,41.69,41.72,109300.0,32.2632,32.2786,32.24,32.2632,109300.0
2015-01-02 12:30:00,41.72,41.74,41.7,41.72,59500.0,32.2632,32.2786,32.2477,32.2632,59500.0
2015-01-02 12:35:00,41.72,41.74,41.67,41.74,306800.0,32.2632,32.2786,32.2245,32.2786,306800.0
2015-01-02 12:40:00,41.74,41.75,41.7,41.71,231700.0,32.2786,32.2864,32.2477,32.2554,231700.0
2015-01-02 12:45:00,41.71,41.73,41.66,41.68,46300.0,32.2554,32.2709,32.2168,32.2322,46300.0
2015-01-02 12:50:00,41.67,41.69,41.67,41.69,86100.0,32.2245,32.24,32.2245,32.24,86100.0
2015-01-02 12:55:00,41.68,41.7,41.68,41.69,50600.0,32.2322,32.2477,32.2322,32.24,50600.0
2015-01-02 13:00:00,41.69,41.72,41.69,41.7,34800.0,32.24,32.2632,32.24,32.2477,34800.0
2015-01-02 13:05:00,41.71,41.74,41.7,41.72,84100.0,32.2554,32.2786,32.2477,32.2632,84100.0
2015-01-02 13:10:00,41.72,41.72,41.69,41.71,47600.0,32.2632,32.2632,32.24,32.2554,47600.0
2015-01-02 13:15:00,41.7,41.72,41.69,41.69,84700.0,32.2477,32.2632,32.24,32.24,84700.0
2015-01-02 13:20:00,41.69,41.72,41.69,41.72,118500.0,32.24,32.2632,32.24,32.2632,118500.0
2015-01-02 13:25:00,41.72,41.72,41.66,41.68,91600.0,32.2632,32.2632,32.2168,32.2322,91600.0
2015-01-02 13:30:00,41.67,41.72,41.65,41.69,136900.0,32.2245,32.2632,32.209,32.24,136900.0
2015-01-02 13:35:00,41.69,41.72,41.68,41.71,56200.0,32.24,32.2632,32.2322,32.2554,56200.0
2015-01-02 13:40:00,41.71,41.72,41.68,41.68,66700.0,32.2554,32.2632,32.2322,32.2322,66700.0
2015-01-02 13:45:00,41.68,41.72,41.67,41.72,85000.0,32.2322,32.2632,32.2245,32.2632,85000.0
2015-01-02 13:50:00,41.71,41.73,41.68,41.73,79700.0,32.2554,32.2709,32.2322,32.2709,79700.0
2015-01-02 13:55:00,41.73,41.74,41.69,41.69,50800.0,32.2709,32.2786,32.24,32.24,50800.0
2015-01-02 14:00:00,41.69,41.71,41.69,41.7,27100.0,32.24,32.2554,32.24,32.2477,27100.0
2015-01-02 14:05:00,41.69,41.74,41.68,41.74,121000.0,32.24,32.2786,32.2322,32.2786,121000.0
2015-01-02 14:10:00,41.73,41.74,41.7,41.72,232200.0,32.2709,32.2786,32.2477,32.2632,232200.0
2015-01-02 14:15:00,41.73,41.73,41.66,41.66,123900.0,32.2709,32.2709,32.2168,32.2168,123900.0
2015-01-02 14:20:00,41.66,41.74,41.66,41.74,86400.0,32.2168,32.2786,32.2168,32.2786,86400.0
2015-01-02 14:25:00,41.74,41.75,41.7,41.71,84400.0,32.2786,32.2864,32.2477,32.2554,84400.0
2015-01-02 14:30:00,41.7,41.71,41.65,41.66,165200.0,32.2477,32.2554,32.209,32.2168,165200.0
2015-01-02 14:35:00,41.66,41.72,41.66,41.69,49200.0,32.2168,32.2632,32.2168,32.24,49200.0
2015-01-02 14:40:00,41.69,41.74,41.69,41.72,105900.0,32.24,32.2786,32.24,32.2632,105900.0
2015-01-02 14:45:00,41.73,41.73,41.69,41.73,90800.0,32.2709,32.2709,32.24,32.2709,90800.0
2015-01-02 14:50:00,41.73,41.73,41.69,41.7,46500.0,32.2709,32.2709,32.24,32.2477,46500.0
2015-01-02 14:55:00,41.7,41.72,41.66,41.67,82400.0,32.2477,32.2632,32.2168,32.2245,82400.0
2015-01-02 15:00:00,41.66,41.69,41.64,41.68,129400.0,32.2168,32.24,32.2013,32.2322,129400.0
2015-01-02 15:05:00,41.68,41.69,41.66,41.68,49900.0,32.2322,32.24,32.2168,32.2322,49900.0
2015-01-02 15:10:00,41.68,41.68,41.63,41.65,88800.0,32.2322,32.2322,32.1936,32.209,88800.0
2015-01-02 15:15:00,41.65,41.68,41.64,41.66,51500.0,32.209,32.2322,32.2013,32.2168,51500.0
2015-01-02 15:20:00,41.66,41.7,41.66,41.69,54200.0,32.2168,32.2477,32.2168,32.24,54200.0
2015-01-02 15:25:00,41.7,41.7,41.67,41.69,69000.0,32.2477,32.2477,32.2245,32.24,69000.0
2015-01-02 15:30:00,41.69,41.72,41.69,41.71,79000.0,32.24,32.2632,32.24,32.2554,79000.0
2015-01-02 15:35:00,41.7,41.71,41.68,41.7,447400.0,32.2477,32.2554,32.2322,32.2477,447400.0
2015-01-02 15:40:00,41.7,41.74,41.7,41.72,112700.0,32.2477,32.2786,32.2477,32.2632,112700.0
2015-01-02 15:45:00,41.73,41.78,41.73,41.75,237700.0,32.2709,32.3096,32.2709,32.2864,237700.0
2015-01-02 15:50:00,41.75,41.77,41.69,41.71,441200.0,32.2864,32.3018,32.24,32.2554,441200.0
2015-01-02 15:55:00,41.71,41.74,41.66,41.67,1013900.0,32.2554,32.2786,32.2168,32.2245,1013900.0
2015-01-05 09:30:00,41.97,41.99,41.88,41.89,562400.0,32.4565,32.472,32.3869,32.3946,562400.0
2015-01-05 09:35:00,41.9,41.9,41.8,41.81,405900.0,32.4024,32.4024,32.325,32.3328,405900.0
2015-01-05 09:40:00,41.81,41.85,41.78,41.85,466500.0,32.3328,32.3637,32.3096,32.3637,466500.0
2015-01-05 09:45:00,41.85,41.85,41.74,41.75,262400.0,32.3637,32.3637,32.2786,32.2864,262400.0
2015-01-05 09:50:00,41.75,41.76,41.68,41.68,367400.0,32.2864,32.2941,32.2322,32.2322,367400.0
2015-01-05 09:55:00,41.68,41.69,41.62,41.63,458400.0,32.2322,32.24,32.1858,32.1936,458400.0
2015-01-05 10:00:00,41.62,41.64,41.59,41.63,446400.0,32.1858,32.2013,32.1626,32.1936,446400.0
2015-01-05 10:05:00,41.63,41.74,41.62,41.73,563700.0,32.1936,32.2786,32.1858,32.2709,563700.0
2015-01-05 10:10:00,41.73,41.73,41.69,41.71,200900.0,32.2709,32.2709,32.24,32.2554,200900.0
2015-01-05 10:15:00,41.7,41.73,41.67,41.67,193100.0,32.2477,32.2709,32.2245,32.2245,193100.0
2015-01-05 10:20:00,41.68,41.68,41.65,41.66,202500.0,32.2322,32.2322,32.209,32.2168,202500.0
2015-01-05 10:25:00,41.67,41.71,41.66,41.67,154200.0,32.2245,32.2554,32.2168,32.2245,154200.0
2015-01-05 10:30:00,41.67,41.68,41.65,41.65,216300.0,32.2245,32.2322,32.209,32.209,216300.0
2015-01-05 10:35:00,41.65,41.66,41.63,41.64,182800.0,32.209,32.2168,32.1936,32.2013,182800.0
2015-01-05 10:40:00,41.64,41.65,41.6,41.63,558400.0,32.2013,32.209,32.1704,32.1936,558400.0
2015-01-05 10:45:00,41.63,41.7,41.62,41.7,182800.0,32.1936,32.2477,32.1858,32.2477,182800.0
2015-01-05 10:50:00,41.69,41.72,41.67,41.7,181400.0,32.24,32.2632,32.2245,32.2477,181400.0
2015-01-05 10:55:00,41.71,41.72,41.66,41.66,181200.0,32.2554,32.2632,32.2168,32.2168,181200.0
2015-01-05 11:00:00,41.66,41.68,41.64,41.68,190200.0,32.2168,32.2322,32.2013,32.2322,190200.0
2015-01-05 11:05:00,41.68,41.68,41.65,41.66,122100.0,32.2322,32.2322,32.209,32.2168,122100.0
2015-01-05 11:10:00,41.66,41.67,41.62,41.63,111600.0,32.2168,32.2245,32.1858,32.1936,111600.0
2015-01-05 11:15:00,41.63,41.64,41.59,41.6,236200.0,32.1936,32.2013,32.1626,32.1704,236200.0
2015-01-05 11:20:00,41.6,41.62,41.56,41.57,125800.0,32.1704,32.1858,32.1394,32.1472,125800.0
2015-01-05 11:25:00,41.57,41.59,41.54,41.55,121600.0,32.1472,32.1626,32.124,32.1317,121600.0
2015-01-05 11:30:00,41.54,41.56,41.51,41.54,255000.0,32.124,32.1394,32.1008,32.124,255000.0
2015-01-05 11:35:00,41.54,41.57,41.52,41.55,184100.0,32.124,32.1472,32.1085,32.1317,184100.0
2015-01-05 11:40:00,41.55,41.63,41.54,41.61,240900.0,32.1317,32.1936,32.124,32.1781,240900.0
2015-01-05 11:45:00,41.61,41.63,41.6,41.62,85400.0,32.1781,32.1936,32.1704,32.1858,85400.0
2015-01-05 11:50:00,41.62,41.65,41.61,41.64,85600.0,32.1858,32.209,32.1781,32.2013,85600.0
2015-01-05 11:55:00,41.64,41.65,41.58,41.61,96000.0,32.2013,32.209,32.1549,32.1781,96000.0
2015-01-05 12:00:00,41.61,41.63,41.58,41.61,113800.0,32.1781,32.1936,32.1549,32.1781,113800.0
2015-01-05 12:05:00,41.61,41.63,41.6,41.6,91800.0,32.1781,32.1936,32.1704,32.1704,91800.0
2015-01-05 12:10:00,41.6,41.62,41.55,41.55,58500.0,32.1704,32.1858,32.1317,32.1317,58500.0
2015-01-05 12:15:00,41.55,41.56,41.53,41.56,88100.0,32.1317,32.1394,32.1162,32.1394,88100.0
2015-01-05 12:20:00,41.55,41.57,41.51,41.52,95000.0,32.1317,32.1472,32.1008,32.1085,95000.0
2015-01-05 12:25:00,41.52,41.52,41.48,41.49,193900.0,32.1085,32.1085,32.0776,32.0853,193900.0
2015-01-05 12:30:00,41.49,41.49,41.46,41.47,175200.0,32.0853,32.0853,32.0621,32.0698,175200.0
2015-01-05 12:35:00,41.47,41.54,41.46,41.53,120400.0,32.0698,32.124,32.0621,32.1162,120400.0
2015-01-05 12:40:00,41.53,41.55,41.52,41.53,75500.0,32.1162,32.1317,32.1085,32.1162,75500.0
2015-01-05 12:45:00,41.53,41.55,41.53,41.55,43200.0,32.1162,32.1317,32.1162,32.1317,43200.0
2015-01-05 12:50:00,41.54,41.56,41.51,41.52,72500.0,32.124,32.1394,32.1008,32.1085,72500.0
2015-01-05 12:55:00,41.52,41.52,41.47,41.5,64000.0,32.1085,32.1085,32.0698,32.093,64000.0
2015-01-05 13:00:00,41.5,41.51,41.48,41.49,36700.0,32.093,32.1008,32.0776,32.0853,36700.0
2015-01-05 13:05:00,41.48,41.54,41.47,41.52,56900.0,32.0776,32.124,32.0698,32.1085,56900.0
2015-01-05 13:10:00,41.52,41.52,41.46,41.47,101900.0,32.1085,32.1085,32.0621,32.0698,101900.0
2015-01-05 13:15:00,41.47,41.47,41.43,41.45,168800.0,32.0698,32.0698,32.0389,32.0544,168800.0
2015-01-05 13:20:00,41.44,41.48,41.44,41.45,120300.0,32.0466,32.0776,32.0466,32.0544,120300.0
2015-01-05 13:25:00,41.45,41.46,41.43,41.44,81500.0,32.0544,32.0621,32.0389,32.0466,81500.0
2015-01-05 13:30:00,41.44,41.5,41.43,41.47,147300.0,32.0466,32.093,32.0389,32.0698,147300.0
2015-01-05 13:35:00,41.46,41.5,41.46,41.47,127200.0,32.0621,32.093,32.0621,32.0698,127200.0
2015-01-05 13:40:00,41.46,41.49,41.42,41.44,106800.0,32.0621,32.0853,32.0312,32.0466,106800.0
2015-01-05 13:45:00,41.44,41.47,41.43,41.46,36000.0,32.0466,32.0698,32.0389,32.0621,36000.0
2015-01-05 13:50:00,41.47,41.49,41.47,41.49,88200.0,32.0698,32.0853,32.0698,32.0853,88200.0
2015-01-05 13:55:00,41.48,41.49,41.44,41.48,145200.0,32.0776,32.0853,32.0466,32.0776,145200.0
2015-01-05 14:00:00,41.48,41.48,41.41,41.43,138000.0,32.0776,32.0776,32.0234,32.0389,138000.0
2015-01-05 14:05:00,41.43,41.49,41.42,41.48,101800.0,32.0389,32.0853,32.0312,32.0776,101800.0
2015-01-05 14:10:00,41.48,41.49,41.44,41.45,115500.0,32.0776,32.0853,32.0466,32.0544,115500.0
2015-01-05 14:15:00,41.44,41.49,41.43,41.44,111600.0,32.0466,32.0853,32.0389,32.0466,111600.0
2015-01-05 14:20:00,41.45,41.5,41.45,41.48,81800.0,32.0544,32.093,32.0544,32.0776,81800.0
2015-01-05 14:25:00,41.48,41.51,41.46,41.48,172600.0,32.0776,32.1008,32.0621,32.0776,172600.0
2015-01-05 14:30:00,41.48,41.53,41.46,41.52,903000.0,32.0776,32.1162,32.0621,32.1085,903000.0
2015-01-05 14:35:00,41.53,41.56,41.51,41.54,318400.0,32.1162,32.1394,32.1008,32.124,318400.0
2015-01-05 14:40:00,41.54,41.59,41.51,41.51,302100.0,32.124,32.1626,32.1008,32.1008,302100.0
2015-01-05 14:45:00,41.51,41.54,41.5,41.54,139500.0,32.1008,32.124,32.093,32.124,139500.0
2015-01-05 14:50:00,41.54,41.57,41.52,41.55,284600.0,32.124,32.1472,32.1085,32.1317,284600.0
2015-01-05 14:55:00,41.56,41.58,41.53,41.54,309700.0,32.1394,32.1549,32.1162,32.124,309700.0
2015-01-05 15:00:00,41.53,41.54,41.49,41.53,342700.0,32.1162,32.124,32.0853,32.1162,342700.0
2015-01-05 15:05:00,41.52,41.57,41.51,41.55,126800.0,32.1085,32.1472,32.1008,32.1317,126800.0
2015-01-05 15:10:00,41.55,41.6,41.55,41.58,328200.0,32.1317,32.1704,32.1317,32.1549,328200.0
2015-01-05 15:15:00,41.58,41.6,41.57,41.59,189900.0,32.1549,32.1704,32.1472,32.1626,189900.0
2015-01-05 15:20:00,41.59,41.6,41.54,41.59,140500.0,32.1626,32.1704,32.124,32.1626,140500.0
2015-01-05 15:25:00,41.58,41.58,41.55,41.55,161500.0,32.1549,32.1549,32.1317,32.1317,161500.0
2015-01-05 15:30:00,41.55,41.59,41.55,41.58,157700.0,32.1317,32.1626,32.1317,32.1549,157700.0
2015-01-05 15:35:00,41.58,41.58,41.54,41.56,211100.0,32.1549,32.1549,32.124,32.1394,211100.0
2015-01-05 15:40:00,41.56,41.6,41.56,41.57,173100.0,32.1394,32.1704,32.1394,32.1472,173100.0
2015-01-05 15:45:00,41.57,41.6,41.55,41.6,373900.0,32.1472,32.1704,32.1317,32.1704,373900.0
2015-01-05 15:50:00,41.59,41.62,41.56,41.61,494700.0,32.1626,32.1858,32.1394,32.1781,494700.0
2015-01-05 15:55:00,41.62,41.63,41.51,41.53,1063300.0,32.1858,32.1936,32.1008,32.1162,1063300.0
2015-01-06 09:30:00,41.51,41.56,41.49,41.54,456700.0,32.1008,32.1394,32.0853,32.124,456700.0
2015-01-06 09:35:00,41.54,41.61,41.54,41.55,305300.0,32.124,32.1781,32.124,32.1317,305300.0
2015-01-06 09:40:00,41.54,41.57,41.49,41.51,232300.0,32.124,32.1472,32.0853,32.1008,232300.0
2015-01-06 09:45:00,41.51,41.54,41.49,41.54,434700.0,32.1008,32.124,32.0853,32.124,434700.0
2015-01-06 09:50:00,41.53,41.54,41.51,41.52,98200.0,32.1162,32.124,32.1008,32.1085,98200.0
2015-01-06 09:55:00,41.52,41.53,41.46,41.47,177000.0,32.1085,32.1162,32.0621,32.0698,177000.0
2015-01-06 10:00:00,41.47,41.49,41.44,41.45,389600.0,32.0698,32.0853,32.0466,32.0544,389600.0
2015-01-06 10:05:00,41.45,41.47,41.4,41.42,357900.0,32.0544,32.0698,32.0157,32.0312,357900.0
2015-01-06 10:10:00,41.43,41.56,41.42,41.53,1230100.0,32.0389,32.1394,32.0312,32.1162,1230100.0
2015-01-06 10:15:00,41.53,41.56,41.5,41.54,575700.0,32.1162,32.1394,32.093,32.124,575700.0
2015-01-06 10:20:00,41.53,41.58,41.53,41.56,432700.0,32.1162,32.1549,32.1162,32.1394,432700.0
2015-01-06 10:25:00,41.55,41.58,41.55,41.57,276500.0,32.1317,32.1549,32.1317,32.1472,276500.0
2015-01-06 10:30:00,41.57,41.57,41.52,41.53,363000.0,32.1472,32.1472,32.1085,32.1162,363000.0
2015-01-06 10:35:00,41.54,41.55,41.51,41.52,136600.0,32.124,32.1317,32.1008,32.1085,136600.0
2015-01-06 10:40:00,41.51,41.53,41.48,41.48,188400.0,32.1008,32.1162,32.0776,32.0776,188400.0
2015-01-06 10:45:00,41.48,41.49,41.42,41.42,307700.0,32.0776,32.0853,32.0312,32.0312,307700.0
2015-01-06 10:50:00,41.42,41.43,41.4,41.4,239600.0,32.0312,32.0389,32.0157,32.0157,239600.0
2015-01-06 10:55:00,41.4,41.4,41.35,41.36,376900.0,32.0157,32.0157,31.977,31.9848,376900.0
2015-01-06 11:00:00,41.36,41.36,41.25,41.26,814800.0,31.9848,31.9848,31.8997,31.9074,814800.0
2015-01-06 11:05:00,41.26,41.28,41.22,41.25,665300.0,31.9074,31.9229,31.8765,31.8997,665300.0
2015-01-06 11:10:00,41.25,41.25,41.2,41.21,349000.0,31.8997,31.8997,31.861,31.8688,349000.0
2015-01-06 11:15:00,41.21,41.25,41.16,41.19,229800.0,31.8688,31.8997,31.8301,31.8533,229800.0
2015-01-06 11:20:00,41.18,41.18,41.12,41.12,236600.0,31.8456,31.8456,31.7992,31.7992,236600.0
2015-01-06 11:25:00,41.12,41.18,41.1,41.16,166200.0,31.7992,31.8456,31.7837,31.8301,166200.0
2015-01-06 11:30:00,41.16,41.17,41.06,41.09,375700.0,31.8301,31.8378,31.7528,31.776,375700.0
2015-01-06 11:35:00,41.09,41.09,41.03,41.05,600000.0,31.776,31.776,31.7296,31.745,600000.0
2015-01-06 11:40:00,41.04,41.07,40.98,41.0,754100.0,31.7373,31.7605,31.6909,31.7064,754100.0
2015-01-06 11:45:00,41.0,41.01,40.97,40.98,146500.0,31.7064,31.7141,31.6832,31.6909,146500.0
2015-01-06 11:50:00,40.99,41.0,40.94,40.95,94500.0,31.6986,31.7064,31.66,31.6677,94500.0
2015-01-06 11:55:00,40.95,40.99,40.94,40.98,271700.0,31.6677,31.6986,31.66,31.6909,271700.0
2015-01-06 12:00:00,40.98,40.98,40.84,40.84,307100.0,31.6909,31.6909,31.5826,31.5826,307100.0
2015-01-06 12:05:00,40.84,40.86,40.82,40.85,322700.0,31.5826,31.5981,31.5672,31.5904,322700.0
2015-01-06 12:10:00,40.85,40.95,40.83,40.93,294800.0,31.5904,31.6677,31.5749,31.6522,294800.0
2015-01-06 12:15:00,40.94,40.95,40.91,40.91,242600.0,31.66,31.6677,31.6368,31.6368,242600.0
2015-01-06 12:20:00,40.91,40.94,40.89,40.9,147600.0,31.6368,31.66,31.6213,31.629,147600.0
2015-01-06 12:25:00,40.89,40.99,40.89,40.98,245100.0,31.6213,31.6986,31.6213,31.6909,245100.0
2015-01-06 12:30:00,40.98,40.99,40.96,40.98,82300.0,31.6909,31.6986,31.6754,31.6909,82300.0
2015-01-06 12:35:00,40.99,41.06,40.98,41.06,369600.0,31.6986,31.7528,31.6909,31.7528,369600.0
2015-01-06 12:40:00,41.07,41.08,41.03,41.04,202400.0,31.7605,31.7682,31.7296,31.7373,202400.0
2015-01-06 12:45:00,41.03,41.51,40.98,41.02,798500.0,31.7296,32.1008,31.6909,31.7218,798500.0
2015-01-06 12:50:00,41.03,41.08,41.01,41.05,67600.0,31.7296,31.7682,31.7141,31.745,67600.0
2015-01-06 12:55:00,41.06,41.09,41.04,41.06,50400.0,31.7528,31.776,31.7373,31.7528,50400.0
2015-01-06 13:00:00,41.06,41.07,41.01,41.01,37500.0,31.7528,31.7605,31.7141,31.7141,37500.0
2015-01-06 13:05:00,41.02,41.02,40.94,40.95,87300.0,31.7218,31.7218,31.66,31.6677,87300.0
2015-01-06 13:10:00,40.94,40.96,40.9,40.93,88700.0,31.66,31.6754,31.629,31.6522,88700.0
2015-01-06 13:15:00,40.93,40.93,40.88,40.89,107900.0,31.6522,31.6522,31.6136,31.6213,107900.0
2015-01-06 13:20:00,40.89,40.91,40.85,40.86,145100.0,31.6213,31.6368,31.5904,31.5981,145100.0
2015-01-06 13:25:00,40.86,40.92,40.83,40.91,236500.0,31.5981,31.6445,31.5749,31.6368,236500.0
2015-01-06 13:30:00,40.91,40.94,40.88,40.89,119200.0,31.6368,31.66,31.6136,31.6213,119200.0
2015-01-06 13:35:00,40.9,40.94,40.88,40.92,69200.0,31.629,31.66,31.6136,31.6445,69200.0
2015-01-06 13:40:00,40.92,40.92,40.88,40.89,49300.0,31.6445,31.6445,31.6136,31.6213,49300.0
2015-01-06 13:45:00,40.89,40.95,40.89,40.95,76500.0,31.6213,31.6677,31.6213,31.6677,76500.0
2015-01-06 13:50:00,40.94,40.96,40.92,40.94,102500.0,31.66,31.6754,31.6445,31.66,102500.0
2015-01-06 13:55:00,40.95,40.96,40.89,40.96,236200.0,31.6677,31.6754,31.6213,31.6754,236200.0
2015-01-06 14:00:00,40.95,40.99,40.94,40.96,165100.0,31.6677,31.6986,31.66,31.6754,165100.0
2015-01-06 14:05:00,40.96,40.98,40.94,40.95,143100.0,31.6754,31.6909,31.66,31.6677,143100.0
2015-01-06 14:10:00,40.95,40.96,40.87,40.88,105700.0,31.6677,31.6754,31.6058,31.6136,105700.0
2015-01-06 14:15:00,40.88,40.92,40.87,40.9,46100.0,31.6136,31.6445,31.6058,31.629,46100.0
2015-01-06 14:20:00,40.91,40.97,40.91,40.95,54400.0,31.6368,31.6832,31.6368,31.6677,54400.0
2015-01-06 14:25:00,40.96,41.0,40.91,40.99,142900.0,31.6754,31.7064,31.6368,31.6986,142900.0
2015-01-06 14:30:00,40.99,41.01,40.96,40.96,38800.0,31.6986,31.7141,31.6754,31.6754,38800.0
2015-01-06 14:35:00,40.97,41.09,40.95,41.08,139400.0,31.6832,31.776,31.6677,31.7682,139400.0
2015-01-06 14:40:00,41.07,41.15,41.05,41.13,114800.0,31.7605,31.8224,31.745,31.8069,114800.0
2015-01-06 14:45:00,41.13,41.18,41.11,41.16,309400.0,31.8069,31.8456,31.7914,31.8301,309400.0
2015-01-06 14:50:00,41.15,41.19,41.14,41.16,105800.0,31.8224,31.8533,31.8146,31.8301,105800.0
2015-01-06 14:55:00,41.15,41.16,41.1,41.14,107000.0,31.8224,31.8301,31.7837,31.8146,107000.0
2015-01-06 15:00:00,41.13,41.14,41.08,41.08,127900.0,31.8069,31.8146,31.7682,31.7682,127900.0
2015-01-06 15:05:00,41.09,41.12,41.06,41.09,113600.0,31.776,31.7992,31.7528,31.776,113600.0
2015-01-06 15:10:00,41.09,41.16,41.07,41.15,154400.0,31.776,31.8301,31.7605,31.8224,154400.0
2015-01-06 15:15:00,41.15,41.18,41.13,41.17,73500.0,31.8224,31.8456,31.8069,31.8378,73500.0
2015-01-06 15:20:00,41.17,41.27,41.16,41.21,319900.0,31.8378,31.9152,31.8301,31.8688,319900.0
2015-01-06 15:25:00,41.21,41.27,41.16,41.26,270100.0,31.8688,31.9152,31.8301,31.9074,270100.0
2015-01-06 15:30:00,41.26,41.26,41.19,41.19,286300.0,31.9074,31.9074,31.8533,31.8533,286300.0
2015-01-06 15:35:00,41.18,41.21,41.14,41.15,108900.0,31.8456,31.8688,31.8146,31.8224,108900.0
2015-01-06 15:40:00,41.16,41.19,41.14,41.18,156800.0,31.8301,31.8533,31.8146,31.8456,156800.0
2015-01-06 15:45:00,41.18,41.22,41.16,41.18,324600.0,31.8456,31.8765,31.8301,31.8456,324600.0
2015-01-06 15:50:00,41.19,41.2,41.09,41.1,472000.0,31.8533,31.861,31.776,31.7837,472000.0
2015-01-06 15:55:00,41.1,41.1,40.99,41.03,1295200.0,31.7837,31.7837,31.6986,31.7296,1295200.0
2015-01-07 09:30:00,41.94,41.96,41.87,41.9,479400.0,32.4333,32.4488,32.3792,32.4024,479400.0
2015-01-07 09:35:00,41.89,41.97,41.88,41.94,567400.0,32.3946,32.4565,32.3869,32.4333,567400.0
2015-01-07 09:40:00,41.92,41.96,41.91,41.94,860400.0,32.4178,32.4488,32.4101,32.4333,860400.0
2015-01-07 09:45:00,41.95,41.98,41.9,41.97,994500.0,32.441,32.4642,32.4024,32.4565,994500.0
2015-01-07 09:50:00,41.98,42.03,41.95,42.02,1926400.0,32.4642,32.5029,32.441,32.4952,1926400.0
2015-01-07 09:55:00,42.02,42.05,41.98,42.03,337300.0,32.4952,32.5184,32.4642,32.5029,337300.0
2015-01-07 10:00:00,42.04,42.08,42.04,42.06,362100.0,32.5106,32.5416,32.5106,32.5261,362100.0
2015-01-07 10:05:00,42.05,42.07,42.03,42.04,382000.0,32.5184,32.5338,32.5029,32.5106,382000.0
2015-01-07 10:10:00,42.04,42.06,42.02,42.03,467700.0,32.5106,32.5261,32.4952,32.5029,467700.0
2015-01-07 10:15:00,42.02,42.08,42.02,42.07,296400.0,32.4952,32.5416,32.4952,32.5338,296400.0
2015-01-07 10:20:00,42.08,42.09,42.03,42.04,241600.0,32.5416,32.5493,32.5029,32.5106,241600.0
2015-01-07 10:25:00,42.04,42.05,41.99,42.03,292700.0,32.5106,32.5184,32.472,32.5029,292700.0
2015-01-07 10:30:00,42.03,42.03,41.97,42.02,310900.0,32.5029,32.5029,32.4565,32.4952,310900.0
2015-01-07 10:35:00,42.02,42.04,41.95,41.95,227100.0,32.4952,32.5106,32.441,32.441,227100.0
2015-01-07 10:40:00,41.95,41.96,41.9,41.94,447100.0,32.441,32.4488,32.4024,32.4333,447100.0
2015-01-07 10:45:00,41.95,41.98,41.94,41.98,90500.0,32.441,32.4642,32.4333,32.4642,90500.0
2015-01-07 10:50:00,41.98,42.0,41.96,41.99,193000.0,32.4642,32.4797,32.4488,32.472,193000.0
2015-01-07 10:55:00,42.0,42.01,41.92,41.94,174100.0,32.4797,32.4874,32.4178,32.4333,174100.0
2015-01-07 11:00:00,41.95,41.98,41.89,41.9,215600.0,32.441,32.4642,32.3946,32.4024,215600.0
2015-01-07 11:05:00,41.9,41.93,41.86,41.87,163000.0,32.4024,32.4256,32.3714,32.3792,163000.0
2015-01-07 11:10:00,41.87,41.89,41.8,41.8,231200.0,32.3792,32.3946,32.325,32.325,231200.0
2015-01-07 11:15:00,41.8,41.82,41.76,41.79,239100.0,32.325,32.3405,32.2941,32.3173,239100.0
2015-01-07 11:20:00,41.78,41.82,41.76,41.82,104800.0,32.3096,32.3405,32.2941,32.3405,104800.0
2015-01-07 11:25:00,41.82,41.82,41.74,41.8,169100.0,32.3405,32.3405,32.2786,32.325,169100.0
2015-01-07 11:30:00,41.79,41.89,41.79,41.88,245800.0,32.3173,32.3946,32.3173,32.3869,245800.0
2015-01-07 11:35:00,41.88,41.88,41.84,41.86,296900.0,32.3869,32.3869,32.356,32.3714,296900.0
2015-01-07 11:40:00,41.86,41.92,41.85,41.91,126900.0,32.3714,32.4178,32.3637,32.4101,126900.0
2015-01-07 11:45:00,41.91,41.94,41.88,41.94,63500.0,32.4101,32.4333,32.3869,32.4333,63500.0
2015-01-07 11:50:00,41.94,42.01,41.91,42.0,176900.0,32.4333,32.4874,32.4101,32.4797,176900.0
2015-01-07 11:55:00,42.0,42.06,42.0,42.03,143900.0,32.4797,32.5261,32.4797,32.5029,143900.0
2015-01-07 12:00:00,42.04,42.1,42.04,42.05,272000.0,32.5106,32.557,32.5106,32.5184,272000.0
2015-01-07 12:05:00,42.06,42.14,42.04,42.1,241500.0,32.5261,32.588,32.5106,32.557,241500.0
2015-01-07 12:10:00,42.1,42.1,42.02,42.03,118700.0,32.557,32.557,32.4952,32.5029,118700.0
2015-01-07 12:15:00,42.02,42.07,42.02,42.07,55900.0,32.4952,32.5338,32.4952,32.5338,55900.0
2015-01-07 12:20:00,42.07,42.11,42.06,42.09,72100.0,32.5338,32.5648,32.5261,32.5493,72100.0
2015-01-07 12:25:00,42.09,42.12,42.08,42.11,69400.0,32.5493,32.5725,32.5416,32.5648,69400.0
2015-01-07 12:30:00,42.11,42.14,42.07,42.09,72000.0,32.5648,32.588,32.5338,32.5493,72000.0
2015-01-07 12:35:00,42.08,42.12,42.08,42.11,63300.0,32.5416,32.5725,32.5416,32.5648,63300.0
2015-01-07 12:40:00,42.12,42.12,42.08,42.09,61800.0,32.5725,32.5725,32.5416,32.5493,61800.0
2015-01-07 12:45:00,42.09,42.11,42.06,42.11,76000.0,32.5493,32.5648,32.5261,32.5648,76000.0
2015-01-07 12:50:00,42.11,42.16,42.09,42.11,291200.0,32.5648,32.6034,32.5493,32.5648,291200.0
2015-01-07 12:55:00,42.12,42.13,42.09,42.09,67600.0,32.5725,32.5802,32.5493,32.5493,67600.0
2015-01-07 13:00:00,42.1,42.12,42.07,42.07,115700.0,32.557,32.5725,32.5338,32.5338,115700.0
2015-01-07 13:05:00,42.08,42.09,42.04,42.04,80000.0,32.5416,32.5493,32.5106,32.5106,80000.0
2015-01-07 13:10:00,42.04,42.07,42.04,42.05,49200.0,32.5106,32.5338,32.5106,32.5184,49200.0
2015-01-07 13:15:00,42.05,42.09,42.04,42.07,58700.0,32.5184,32.5493,32.5106,32.5338,58700.0
2015-01-07 13:20:00,42.06,42.06,41.98,42.0,56600.0,32.5261,32.5261,32.4642,32.4797,56600.0
2015-01-07 13:25:00,42.0,42.01,41.97,41.98,72400.0,32.4797,32.4874,32.4565,32.4642,72400.0
2015-01-07 13:30:00,41.99,42.01,41.98,42.01,58900.0,32.472,32.4874,32.4642,32.4874,58900.0
2015-01-07 13:35:00,42.01,42.02,41.99,41.99,88900.0,32.4874,32.4952,32.472,32.472,88900.0
2015-01-07 13:40:00,41.99,42.01,41.99,42.0,34700.0,32.472,32.4874,32.472,32.4797,34700.0
2015-01-07 13:45:00,41.99,42.07,41.98,42.07,152800.0,32.472,32.5338,32.4642,32.5338,152800.0
2015-01-07 13:50:00,42.06,42.07,42.03,42.04,93700.0,32.5261,32.5338,32.5029,32.5106,93700.0
2015-01-07 13:55:00,42.04,42.06,42.01,42.02,61700.0,32.5106,32.5261,32.4874,32.4952,61700.0
2015-01-07 14:00:00,42.03,42.05,41.95,42.02,328100.0,32.5029,32.5184,32.441,32.4952,328100.0
2015-01-07 14:05:00,42.02,42.05,41.97,42.05,126800.0,32.4952,32.5184,32.4565,32.5184,126800.0
2015-01-07 14:10:00,42.05,42.07,41.99,42.04,79900.0,32.5184,32.5338,32.472,32.5106,79900.0
2015-01-07 14:15:00,42.04,42.06,41.99,42.03,78100.0,32.5106,32.5261,32.472,32.5029,78100.0
2015-01-07 14:20:00,42.03,42.04,41.96,42.0,193600.0,32.5029,32.5106,32.4488,32.4797,193600.0
2015-01-07 14:25:00,42.0,42.02,41.99,42.01,44900.0,32.4797,32.4952,32.472,32.4874,44900.0
2015-01-07 14:30:00,42.01,42.06,42.01,42.06,24500.0,32.4874,32.5261,32.4874,32.5261,24500.0
2015-01-07 14:35:00,42.06,42.08,42.03,42.05,71000.0,32.5261,32.5416,32.5029,32.5184,71000.0
2015-01-07 14:40:00,42.04,42.05,42.01,42.02,46000.0,32.5106,32.5184,32.4874,32.4952,46000.0
2015-01-07 14:45:00,42.02,42.07,42.01,42.05,55200.0,32.4952,32.5338,32.4874,32.5184,55200.0
2015-01-07 14:50:00,42.04,42.04,42.0,42.04,96500.0,32.5106,32.5106,32.4797,32.5106,96500.0
2015-01-07 14:55:00,42.02,42.04,41.99,42.01,73700.0,32.4952,32.5106,32.472,32.4874,73700.0
2015-01-07 15:00:00,42.02,42.05,42.0,42.0,76700.0,32.4952,32.5184,32.4797,32.4797,76700.0
2015-01-07 15:05:00,42.0,42.06,41.99,42.05,69800.0,32.4797,32.5261,32.472,32.5184,69800.0
2015-01-07 15:10:00,42.05,42.06,42.02,42.04,58900.0,32.5184,32.5261,32.4952,32.5106,58900.0
2015-01-07 15:15:00,42.03,42.03,41.99,42.01,127800.0,32.5029,32.5029,32.472,32.4874,127800.0
2015-01-07 15:20:00,42.01,42.04,41.99,42.0,164100.0,32.4874,32.5106,32.472,32.4797,164100.0
2015-01-07 15:25:00,41.99,42.03,41.97,42.02,112000.0,32.472,32.5029,32.4565,32.4952,112000.0
2015-01-07 15:30:00,42.02,42.05,42.0,42.04,370400.0,32.4952,32.5184,32.4797,32.5106,370400.0
2015-01-07 15:35:00,42.04,42.05,42.0,42.04,128600.0,32.5106,32.5184,32.4797,32.5106,128600.0
2015-01-07 15:40:00,42.05,42.08,42.04,42.07,169800.0,32.5184,32.5416,32.5106,32.5338,169800.0
2015-01-07 15:45:00,42.07,42.09,42.04,42.07,199600.0,32.5338,32.5493,32.5106,32.5338,199600.0
2015-01-07 15:50:00,42.07,42.09,42.04,42.05,602400.0,32.5338,32.5493,32.5106,32.5184,602400.0
2015-01-07 15:55:00,42.06,42.13,42.04,42.1,1550600.0,32.5261,32.5802,32.5106,32.557,1550600.0
2015-01-08 09:30:00,42.34,42.42,42.32,42.4,651600.0,32.7426,32.8045,32.7272,32.789,651600.0
2015-01-08 09:35:00,42.4,42.47,42.37,42.47,740400.0,32.789,32.8432,32.7658,32.8432,740400.0
2015-01-08 09:40:00,42.48,42.5,42.46,42.49,359400.0,32.8509,32.8664,32.8354,32.8586,359400.0
2015-01-08 09:45:00,42.48,42.51,42.46,42.5,307200.0,32.8509,32.8741,32.8354,32.8664,307200.0
2015-01-08 09:50:00,42.5,42.53,42.49,42.5,545600.0,32.8664,32.8896,32.8586,32.8664,545600.0
2015-01-08 09:55:00,42.51,42.52,42.46,42.47,248000.0,32.8741,32.8818,32.8354,32.8432,248000.0
2015-01-08 10:00:00,42.48,42.49,42.44,42.45,306600.0,32.8509,32.8586,32.82,32.8277,306600.0
2015-01-08 10:05:00,42.45,42.48,42.45,42.48,262800.0,32.8277,32.8509,32.8277,32.8509,262800.0
2015-01-08 10:10:00,42.48,42.5,42.47,42.49,214200.0,32.8509,32.8664,32.8432,32.8586,214200.0
2015-01-08 10:15:00,42.49,42.5,42.45,42.47,144100.0,32.8586,32.8664,32.8277,32.8432,144100.0
2015-01-08 10:20:00,42.46,42.47,42.41,42.42,294300.0,32.8354,32.8432,32.7968,32.8045,294300.0
2015-01-08 10:25:00,42.42,42.46,42.41,42.45,365500.0,32.8045,32.8354,32.7968,32.8277,365500.0
2015-01-08 10:30:00,42.46,42.51,42.45,42.51,164300.0,32.8354,32.8741,32.8277,32.8741,164300.0
2015-01-08 10:35:00,42.51,42.51,42.46,42.49,133300.0,32.8741,32.8741,32.8354,32.8586,133300.0
2015-01-08 10:40:00,42.49,42.52,42.49,42.5,420800.0,32.8586,32.8818,32.8586,32.8664,420800.0
2015-01-08 10:45:00,42.51,42.55,42.5,42.52,115500.0,32.8741,32.905,32.8664,32.8818,115500.0
2015-01-08 10:50:00,42.52,42.54,42.5,42.54,89300.0,32.8818,32.8973,32.8664,32.8973,89300.0
2015-01-08 10:55:00,42.54,42.55,42.52,42.54,53900.0,32.8973,32.905,32.8818,32.8973,53900.0
2015-01-08 11:00:00,42.55,42.61,42.54,42.59,194300.0,32.905,32.9514,32.8973,32.936,194300.0
2015-01-08 11:05:00,42.59,42.6,42.53,42.53,177400.0,32.936,32.9437,32.8896,32.8896,177400.0
2015-01-08 11:10:00,42.53,42.54,42.51,42.51,81100.0,32.8896,32.8973,32.8741,32.8741,81100.0
2015-01-08 11:15:00,42.52,42.55,42.51,42.55,107500.0,32.8818,32.905,32.8741,32.905,107500.0
2015-01-08 11:20:00,42.55,42.56,42.51,42.51,76200.0,32.905,32.9128,32.8741,32.8741,76200.0
2015-01-08 11:25:00,42.51,42.52,42.48,42.49,116300.0,32.8741,32.8818,32.8509,32.8586,116300.0
2015-01-08 11:30:00,42.49,42.5,42.48,42.48,30800.0,32.8586,32.8664,32.8509,32.8509,30800.0
2015-01-08 11:35:00,42.48,42.49,42.47,42.49,130300.0,32.8509,32.8586,32.8432,32.8586,130300.0
2015-01-08 11:40:00,42.49,42.49,42.46,42.47,83200.0,32.8586,32.8586,32.8354,32.8432,83200.0
2015-01-08 11:45:00,42.47,42.49,42.45,42.46,52100.0,32.8432,32.8586,32.8277,32.8354,52100.0
2015-01-08 11:50:00,42.46,42.46,42.45,42.46,50400.0,32.8354,32.8354,32.8277,32.8354,50400.0
2015-01-08 11:55:00,42.46,42.47,42.45,42.47,47400.0,32.8354,32.8432,32.8277,32.8432,47400.0
2015-01-08 12:00:00,42.47,42.48,42.47,42.48,56500.0,32.8432,32.8509,32.8432,32.8509,56500.0
2015-01-08 12:05:00,42.48,42.48,42.44,42.44,120800.0,32.8509,32.8509,32.82,32.82,120800.0
2015-01-08 12:10:00,42.44,42.45,42.4,42.41,84100.0,32.82,32.8277,32.789,32.7968,84100.0
2015-01-08 12:15:00,42.41,42.41,42.37,42.39,91100.0,32.7968,32.7968,32.7658,32.7813,91100.0
2015-01-08 12:20:00,42.38,42.38,42.35,42.36,71600.0,32.7736,32.7736,32.7504,32.7581,71600.0
2015-01-08 12:25:00,42.37,42.39,42.36,42.39,56900.0,32.7658,32.7813,32.7581,32.7813,56900.0
2015-01-08 12:30:00,42.39,42.41,42.39,42.39,26300.0,32.7813,32.7968,32.7813,32.7813,26300.0
2015-01-08 12:35:00,42.4,42.41,42.39,42.39,65900.0,32.789,32.7968,32.7813,32.7813,65900.0
2015-01-08 12:40:00,42.39,42.41,42.38,42.41,69600.0,32.7813,32.7968,32.7736,32.7968,69600.0
2015-01-08 12:45:00,42.41,42.41,42.38,42.38,72100.0,32.7968,32.7968,32.7736,32.7736,72100.0
2015-01-08 12:50:00,42.39,42.41,42.39,42.4,59300.0,32.7813,32.7968,32.7813,32.789,59300.0
2015-01-08 12:55:00,42.4,42.42,42.38,42.39,65200.0,32.789,32.8045,32.7736,32.7813,65200.0
2015-01-08 13:00:00,42.4,42.42,42.38,42.4,107800.0,32.789,32.8045,32.7736,32.789,107800.0
2015-01-08 13:05:00,42.4,42.45,42.4,42.44,28800.0,32.789,32.8277,32.789,32.82,28800.0
2015-01-08 13:10:00,42.44,42.45,42.43,42.43,21700.0,32.82,32.8277,32.8122,32.8122,21700.0
2015-01-08 13:15:00,42.43,42.45,42.42,42.45,27700.0,32.8122,32.8277,32.8045,32.8277,27700.0
2015-01-08 13:20:00,42.44,42.45,42.43,42.45,37300.0,32.82,32.8277,32.8122,32.8277,37300.0
2015-01-08 13:25:00,42.45,42.46,42.44,42.45,78900.0,32.8277,32.8354,32.82,32.8277,78900.0
2015-01-08 13:30:00,42.44,42.45,42.42,42.43,83800.0,32.82,32.8277,32.8045,32.8122,83800.0
2015-01-08 13:35:00,42.43,42.44,42.41,42.43,26900.0,32.8122,32.82,32.7968,32.8122,26900.0
2015-01-08 13:40:00,42.43,42.44,42.42,42.44,21600.0,32.8122,32.82,32.8045,32.82,21600.0
2015-01-08 13:45:00,42.44,42.44,42.39,42.41,93000.0,32.82,32.82,32.7813,32.7968,93000.0
2015-01-08 13:50:00,42.42,42.43,42.41,42.43,10800.0,32.8045,32.8122,32.7968,32.8122,10800.0
2015-01-08 13:55:00,42.42,42.43,42.34,42.39,167900.0,32.8045,32.8122,32.7426,32.7813,167900.0
2015-01-08 14:00:00,42.39,42.39,42.35,42.35,66600.0,32.7813,32.7813,32.7504,32.7504,66600.0
2015-01-08 14:05:00,42.35,42.41,42.35,42.39,103200.0,32.7504,32.7968,32.7504,32.7813,103200.0
2015-01-08 14:10:00,42.39,42.39,42.35,42.36,75300.0,32.7813,32.7813,32.7504,32.7581,75300.0
2015-01-08 14:15:00,42.37,42.4,42.36,42.39,38300.0,32.7658,32.789,32.7581,32.7813,38300.0
2015-01-08 14:20:00,42.39,42.46,42.38,42.44,56500.0,32.7813,32.8354,32.7736,32.82,56500.0
2015-01-08 14:25:00,42.43,42.44,42.38,42.4,319000.0,32.8122,32.82,32.7736,32.789,319000.0
2015-01-08 14:30:00,42.4,42.42,42.39,42.41,100100.0,32.789,32.8045,32.7813,32.7968,100100.0
2015-01-08 14:35:00,42.41,42.43,42.4,42.43,76700.0,32.7968,32.8122,32.789,32.8122,76700.0
2015-01-08 14:40:00,42.43,42.44,42.41,42.41,49700.0,32.8122,32.82,32.7968,32.7968,49700.0
2015-01-08 14:45:00,42.4,42.42,42.39,42.41,39300.0,32.789,32.8045,32.7813,32.7968,39300.0
2015-01-08 14:50:00,42.41,42.42,42.39,42.42,62600.0,32.7968,32.8045,32.7813,32.8045,62600.0
2015-01-08 14:55:00,42.42,42.45,42.42,42.42,88300.0,32.8045,32.8277,32.8045,32.8045,88300.0
2015-01-08 15:00:00,42.42,42.47,42.42,42.46,59300.0,32.8045,32.8432,32.8045,32.8354,59300.0
2015-01-08 15:05:00,42.45,42.46,42.41,42.42,26900.0,32.8277,32.8354,32.7968,32.8045,26900.0
2015-01-08 15:10:00,42.41,42.45,42.41,42.43,103900.0,32.7968,32.8277,32.7968,32.8122,103900.0
2015-01-08 15:15:00,42.44,42.46,42.43,42.46,68400.0,32.82,32.8354,32.8122,32.8354,68400.0
2015-01-08 15:20:00,42.46,42.47,42.44,42.46,184400.0,32.8354,32.8432,32.82,32.8354,184400.0
2015-01-08 15:25:00,42.46,42.46,42.43,42.45,52700.0,32.8354,32.8354,32.8122,32.8277,52700.0
2015-01-08 15:30:00,42.45,42.46,42.38,42.4,122800.0,32.8277,32.8354,32.7736,32.789,122800.0
2015-01-08 15:35:00,42.4,42.42,42.38,42.4,94700.0,32.789,32.8045,32.7736,32.789,94700.0
2015-01-08 15:40:00,42.39,42.4,42.35,42.35,227800.0,32.7813,32.789,32.7504,32.7504,227800.0
2015-01-08 15:45:00,42.35,42.39,42.34,42.39,224700.0,32.7504,32.7813,32.7426,32.7813,224700.0
2015-01-08 15:50:00,42.39,42.48,42.37,42.47,493300.0,32.7813,32.8509,32.7658,32.8432,493300.0
2015-01-08 15:55:00,42.47,42.47,42.38,42.43,1089000.0,32.8432,32.8432,32.7736,32.8122,1089000.0
2015-01-09 09:30:00,42.58,42.61,42.47,42.56,503300.0,32.9282,32.9514,32.8432,32.9128,503300.0
2015-01-09 09:35:00,42.56,42.61,42.54,42.6,252300.0,32.9128,32.9514,32.8973,32.9437,252300.0
2015-01-09 09:40:00,42.6,42.63,42.57,42.59,1085400.0,32.9437,32.9669,32.9205,32.936,1085400.0
2015-01-09 09:45:00,42.59,42.59,42.47,42.5,404500.0,32.936,32.936,32.8432,32.8664,404500.0
2015-01-09 09:50:00,42.49,42.55,42.49,42.52,293600.0,32.8586,32.905,32.8586,32.8818,293600.0
2015-01-09 09:55:00,42.53,42.53,42.43,42.46,664900.0,32.8896,32.8896,32.8122,32.8354,664900.0
2015-01-09 10:00:00,42.46,42.49,42.42,42.47,303400.0,32.8354,32.8586,32.8045,32.8432,303400.0
2015-01-09 10:05:00,42.47,42.51,42.45,42.51,101400.0,32.8432,32.8741,32.8277,32.8741,101400.0
2015-01-09 10:10:00,42.5,42.54,42.5,42.51,143000.0,32.8664,32.8973,32.8664,32.8741,143000.0
2015-01-09 10:15:00,42.52,42.52,42.45,42.47,163300.0,32.8818,32.8818,32.8277,32.8432,163300.0
2015-01-09 10:20:00,42.47,42.47,42.43,42.43,140800.0,32.8432,32.8432,32.8122,32.8122,140800.0
2015-01-09 10:25:00,42.44,42.45,42.41,42.44,420400.0,32.82,32.8277,32.7968,32.82,420400.0
2015-01-09 10:30:00,42.43,42.43,42.38,42.4,309900.0,32.8122,32.8122,32.7736,32.789,309900.0
2015-01-09 10:35:00,42.39,42.4,42.35,42.36,677800.0,32.7813,32.789,32.7504,32.7581,677800.0
2015-01-09 10:40:00,42.36,42.36,42.3,42.33,250000.0,32.7581,32.7581,32.7117,32.7349,250000.0
2015-01-09 10:45:00,42.33,42.37,42.32,42.35,126200.0,32.7349,32.7658,32.7272,32.7504,126200.0
2015-01-09 10:50:00,42.35,42.38,42.31,42.34,223800.0,32.7504,32.7736,32.7194,32.7426,223800.0
2015-01-09 10:55:00,42.34,42.36,42.31,42.36,94300.0,32.7426,32.7581,32.7194,32.7581,94300.0
2015-01-09 11:00:00,42.36,42.36,42.28,42.28,118000.0,32.7581,32.7581,32.6962,32.6962,118000.0
2015-01-09 11:05:00,42.29,42.32,42.28,42.29,160700.0,32.704,32.7272,32.6962,32.704,160700.0
2015-01-09 11:10:00,42.28,42.29,42.17,42.21,451200.0,32.6962,32.704,32.6112,32.6421,451200.0
2015-01-09 11:15:00,42.22,42.22,42.18,42.2,230300.0,32.6498,32.6498,32.6189,32.6344,230300.0
2015-01-09 11:20:00,42.21,42.23,42.17,42.22,165000.0,32.6421,32.6576,32.6112,32.6498,165000.0
2015-01-09 11:25:00,42.21,42.25,42.2,42.23,230200.0,32.6421,32.673,32.6344,32.6576,230200.0
2015-01-09 11:30:00,42.23,42.29,42.2,42.28,159900.0,32.6576,32.704,32.6344,32.6962,159900.0
2015-01-09 11:35:00,42.29,42.29,42.24,42.27,171600.0,32.704,32.704,32.6653,32.6885,171600.0
2015-01-09 11:40:00,42.27,42.28,42.23,42.27,71000.0,32.6885,32.6962,32.6576,32.6885,71000.0
2015-01-09 11:45:00,42.28,42.33,42.24,42.3,143500.0,32.6962,32.7349,32.6653,32.7117,143500.0
2015-01-09 11:50:00,42.3,42.31,42.27,42.29,138300.0,32.7117,32.7194,32.6885,32.704,138300.0
2015-01-09 11:55:00,42.29,42.34,42.28,42.33,133400.0,32.704,32.7426,32.6962,32.7349,133400.0
2015-01-09 12:00:00,42.33,42.34,42.3,42.33,74000.0,32.7349,32.7426,32.7117,32.7349,74000.0
2015-01-09 12:05:00,42.34,42.39,42.32,42.38,122000.0,32.7426,32.7813,32.7272,32.7736,122000.0
2015-01-09 12:10:00,42.39,42.39,42.32,42.34,879100.0,32.7813,32.7813,32.7272,32.7426,879100.0
2015-01-09 12:15:00,42.34,42.35,42.32,42.32,237800.0,32.7426,32.7504,32.7272,32.7272,237800.0
2015-01-09 12:20:00,42.32,42.34,42.3,42.31,506900.0,32.7272,32.7426,32.7117,32.7194,506900.0
2015-01-09 12:25:00,42.32,42.32,42.28,42.3,157400.0,32.7272,32.7272,32.6962,32.7117,157400.0
2015-01-09 12:30:00,42.31,42.33,42.28,42.3,178700.0,32.7194,32.7349,32.6962,32.7117,178700.0
2015-01-09 12:35:00,42.29,42.31,42.27,42.27,168500.0,32.704,32.7194,32.6885,32.6885,168500.0
2015-01-09 12:40:00,42.28,42.28,42.23,42.23,399000.0,32.6962,32.6962,32.6576,32.6576,399000.0
2015-01-09 12:45:00,42.24,42.25,42.22,42.23,424400.0,32.6653,32.673,32.6498,32.6576,424400.0
2015-01-09 12:50:00,42.23,42.23,42.19,42.21,140700.0,32.6576,32.6576,32.6266,32.6421,140700.0
2015-01-09 12:55:00,42.2,42.22,42.17,42.18,165800.0,32.6344,32.6498,32.6112,32.6189,165800.0
2015-01-09 13:00:00,42.18,42.21,42.16,42.21,86800.0,32.6189,32.6421,32.6034,32.6421,86800.0
2015-01-09 13:05:00,42.21,42.24,42.21,42.23,92200.0,32.6421,32.6653,32.6421,32.6576,92200.0
2015-01-09 13:10:00,42.23,42.29,42.22,42.28,116900.0,32.6576,32.704,32.6498,32.6962,116900.0
2015-01-09 13:15:00,42.28,42.3,42.26,42.29,52500.0,32.6962,32.7117,32.6808,32.704,52500.0
2015-01-09 13:20:00,42.29,42.3,42.25,42.25,112100.0,32.704,32.7117,32.673,32.673,112100.0
2015-01-09 13:25:00,42.25,42.27,42.23,42.26,91400.0,32.673,32.6885,32.6576,32.6808,91400.0
2015-01-09 13:30:00,42.26,42.3,42.25,42.27,149600.0,32.6808,32.7117,32.673,32.6885,149600.0
2015-01-09 13:35:00,42.28,42.3,42.27,42.29,139300.0,32.6962,32.7117,32.6885,32.704,139300.0
2015-01-09 13:40:00,42.29,42.29,42.22,42.25,159900.0,32.704,32.704,32.6498,32.673,159900.0
2015-01-09 13:45:00,42.25,42.29,42.23,42.29,71500.0,32.673,32.704,32.6576,32.704,71500.0
2015-01-09 13:50:00,42.28,42.32,42.27,42.28,133000.0,32.6962,32.7272,32.6885,32.6962,133000.0
2015-01-09 13:55:00,42.27,42.28,42.25,42.27,47500.0,32.6885,32.6962,32.673,32.6885,47500.0
2015-01-09 14:00:00,42.27,42.28,42.24,42.27,69100.0,32.6885,32.6962,32.6653,32.6885,69100.0
2015-01-09 14:05:00,42.27,42.3,42.26,42.29,43400.0,32.6885,32.7117,32.6808,32.704,43400.0
2015-01-09 14:10:00,42.29,42.31,42.26,42.3,82100.0,32.704,32.7194,32.6808,32.7117,82100.0
2015-01-09 14:15:00,42.3,42.32,42.25,42.32,737600.0,32.7117,32.7272,32.673,32.7272,737600.0
2015-01-09 14:20:00,42.32,42.32,42.29,42.31,65300.0,32.7272,32.7272,32.704,32.7194,65300.0
2015-01-09 14:25:00,42.31,42.32,42.29,42.3,59400.0,32.7194,32.7272,32.704,32.7117,59400.0
2015-01-09 14:30:00,42.3,42.32,42.27,42.31,91100.0,32.7117,32.7272,32.6885,32.7194,91100.0
2015-01-09 14:35:00,42.31,42.35,42.3,42.34,59500.0,32.7194,32.7504,32.7117,32.7426,59500.0
2015-01-09 14:40:00,42.34,42.36,42.32,42.33,56100.0,32.7426,32.7581,32.7272,32.7349,56100.0
2015-01-09 14:45:00,42.33,42.34,42.3,42.32,84800.0,32.7349,32.7426,32.7117,32.7272,84800.0
2015-01-09 14:50:00,42.32,42.35,42.31,42.34,110900.0,32.7272,32.7504,32.7194,32.7426,110900.0
2015-01-09 14:55:00,42.35,42.37,42.32,42.37,110000.0,32.7504,32.7658,32.7272,32.7658,110000.0
2015-01-09 15:00:00,42.36,42.39,42.36,42.38,59400.0,32.7581,32.7813,32.7581,32.7736,59400.0
2015-01-09 15:05:00,42.39,42.42,42.38,42.39,58500.0,32.7813,32.8045,32.7736,32.7813,58500.0
2015-01-09 15:10:00,42.39,42.45,42.38,42.42,100000.0,32.7813,32.8277,32.7736,32.8045,100000.0
2015-01-09 15:15:00,42.43,42.43,42.4,42.4,66600.0,32.8122,32.8122,32.789,32.789,66600.0
2015-01-09 15:20:00,42.41,42.43,42.4,42.41,67200.0,32.7968,32.8122,32.789,32.7968,67200.0
2015-01-09 15:25:00,42.41,42.42,42.36,42.39,133200.0,32.7968,32.8045,32.7581,32.7813,133200.0
2015-01-09 15:30:00,42.39,42.41,42.35,42.38,141100.0,32.7813,32.7968,32.7504,32.7736,141100.0
2015-01-09 15:35:00,42.38,42.41,42.37,42.4,94000.0,32.7736,32.7968,32.7658,32.789,94000.0
2015-01-09 15:40:00,42.4,42.44,42.4,42.43,191800.0,32.789,32.82,32.789,32.8122,191800.0
2015-01-09 15:45:00,42.42,42.44,42.39,42.42,227400.0,32.8045,32.82,32.7813,32.8045,227400.0
2015-01-09 15:50:00,42.41,42.42,42.35,42.37,253800.0,32.7968,32.8045,32.7504,32.7658,253800.0
2015-01-09 15:55:00,42.37,42.39,42.28,42.29,817100.0,32.7658,32.7813,32.6962,32.704,817100.0
2015-01-12 09:30:00,42.33,42.37,42.23,42.24,276500.0,32.7349,32.7658,32.6576,32.6653,276500.0
2015-01-12 09:35:00,42.24,42.24,42.07,42.1,491700.0,32.6653,32.6653,32.5338,32.557,491700.0
2015-01-12 09:40:00,42.1,42.1,42.01,42.09,232500.0,32.557,32.557,32.4874,32.5493,232500.0
2015-01-12 09:45:00,42.09,42.11,42.02,42.03,212000.0,32.5493,32.5648,32.4952,32.5029,212000.0
2015-01-12 09:50:00,42.03,42.07,42.0,42.04,910700.0,32.5029,32.5338,32.4797,32.5106,910700.0
2015-01-12 09:55:00,42.04,42.06,41.98,42.02,157700.0,32.5106,32.5261,32.4642,32.4952,157700.0
2015-01-12 10:00:00,42.01,42.03,41.97,42.02,162500.0,32.4874,32.5029,32.4565,32.4952,162500.0
2015-01-12 10:05:00,42.02,42.08,42.02,42.08,241000.0,32.4952,32.5416,32.4952,32.5416,241000.0
2015-01-12 10:10:00,42.07,42.1,42.03,42.04,295600.0,32.5338,32.557,32.5029,32.5106,295600.0
2015-01-12 10:15:00,42.04,42.1,42.01,42.09,233900.0,32.5106,32.557,32.4874,32.5493,233900.0
2015-01-12 10:20:00,42.1,42.1,42.05,42.08,81900.0,32.557,32.557,32.5184,32.5416,81900.0
2015-01-12 10:25:00,42.08,42.13,42.03,42.05,118800.0,32.5416,32.5802,32.5029,32.5184,118800.0
2015-01-12 10:30:00,42.05,42.08,42.03,42.07,150900.0,32.5184,32.5416,32.5029,32.5338,150900.0
2015-01-12 10:35:00,42.06,42.14,42.04,42.13,206300.0,32.5261,32.588,32.5106,32.5802,206300.0
2015-01-12 10:40:00,42.14,42.17,42.12,42.12,140700.0,32.588,32.6112,32.5725,32.5725,140700.0
2015-01-12 10:45:00,42.13,42.14,42.11,42.12,79600.0,32.5802,32.588,32.5648,32.5725,79600.0
2015-01-12 10:50:00,42.11,42.13,42.06,42.07,140000.0,32.5648,32.5802,32.5261,32.5338,140000.0
2015-01-12 10:55:00,42.06,42.12,42.06,42.12,213200.0,32.5261,32.5725,32.5261,32.5725,213200.0
2015-01-12 11:00:00,42.12,42.19,42.11,42.16,235100.0,32.5725,32.6266,32.5648,32.6034,235100.0
2015-01-12 11:05:00,42.17,42.18,42.14,42.14,33300.0,32.6112,32.6189,32.588,32.588,33300.0
2015-01-12 11:10:00,42.15,42.19,42.13,42.13,65000.0,32.5957,32.6266,32.5802,32.5802,65000.0
2015-01-12 11:15:00,42.13,42.15,42.1,42.15,46600.0,32.5802,32.5957,32.557,32.5957,46600.0
2015-01-12 11:20:00,42.15,42.17,42.11,42.15,103500.0,32.5957,32.6112,32.5648,32.5957,103500.0
2015-01-12 11:25:00,42.15,42.17,42.12,42.13,59400.0,32.5957,32.6112,32.5725,32.5802,59400.0
2015-01-12 11:30:00,42.12,42.14,42.08,42.1,94700.0,32.5725,32.588,32.5416,32.557,94700.0
2015-01-12 11:35:00,42.1,42.14,42.09,42.12,86700.0,32.557,32.588,32.5493,32.5725,86700.0
2015-01-12 11:40:00,42.12,42.14,42.1,42.11,22500.0,32.5725,32.588,32.557,32.5648,22500.0
2015-01-12 11:45:00,42.11,42.12,42.05,42.05,52800.0,32.5648,32.5725,32.5184,32.5184,52800.0
2015-01-12 11:50:00,42.05,42.06,42.02,42.04,90100.0,32.5184,32.5261,32.4952,32.5106,90100.0
2015-01-12 11:55:00,42.04,42.07,42.03,42.04,172900.0,32.5106,32.5338,32.5029,32.5106,172900.0
2015-01-12 12:00:00,42.04,42.08,42.04,42.08,58600.0,32.5106,32.5416,32.5106,32.5416,58600.0
2015-01-12 12:05:00,42.08,42.08,42.04,42.05,25500.0,32.5416,32.5416,32.5106,32.5184,25500.0
2015-01-12 12:10:00,42.05,42.06,42.02,42.04,47700.0,32.5184,32.5261,32.4952,32.5106,47700.0
2015-01-12 12:15:00,42.03,42.04,42.0,42.03,69900.0,32.5029,32.5106,32.4797,32.5029,69900.0
2015-01-12 12:20:00,42.04,42.07,42.03,42.05,47600.0,32.5106,32.5338,32.5029,32.5184,47600.0
2015-01-12 12:25:00,42.04,42.05,42.03,42.04,26600.0,32.5106,32.5184,32.5029,32.5106,26600.0
2015-01-12 12:30:00,42.04,42.08,42.04,42.07,51500.0,32.5106,32.5416,32.5106,32.5338,51500.0
2015-01-12 12:35:00,42.07,42.08,42.06,42.08,45200.0,32.5338,32.5416,32.5261,32.5416,45200.0
2015-01-12 12:40:00,42.08,42.08,42.02,42.03,40400.0,32.5416,32.5416,32.4952,32.5029,40400.0
2015-01-12 12:45:00,42.03,42.05,42.02,42.04,56500.0,32.5029,32.5184,32.4952,32.5106,56500.0
2015-01-12 12:50:00,42.03,42.04,42.01,42.04,56100.0,32.5029,32.5106,32.4874,32.5106,56100.0
2015-01-12 12:55:00,42.03,42.05,42.01,42.02,35000.0,32.5029,32.5184,32.4874,32.4952,35000.0
2015-01-12 13:00:00,42.02,42.06,42.02,42.03,34600.0,32.4952,32.5261,32.4952,32.5029,34600.0
2015-01-12 13:05:00,42.03,42.06,42.0,42.02,24800.0,32.5029,32.5261,32.4797,32.4952,24800.0
2015-01-12 13:10:00,42.02,42.03,42.01,42.03,17700.0,32.4952,32.5029,32.4874,32.5029,17700.0
2015-01-12 13:15:00,42.03,42.04,42.01,42.01,8800.0,32.5029,32.5106,32.4874,32.4874,8800.0
2015-01-12 13:20:00,42.01,42.01,42.0,42.0,54000.0,32.4874,32.4874,32.4797,32.4797,54000.0
2015-01-12 13:25:00,42.01,42.02,42.0,42.0,17100.0,32.4874,32.4952,32.4797,32.4797,17100.0
2015-01-12 13:30:00,42.01,42.02,42.0,42.02,55200.0,32.4874,32.4952,32.4797,32.4952,55200.0
2015-01-12 13:35:00,42.01,42.03,42.0,42.01,39300.0,32.4874,32.5029,32.4797,32.4874,39300.0
2015-01-12 13:40:00,42.01,42.03,42.0,42.02,24400.0,32.4874,32.5029,32.4797,32.4952,24400.0
2015-01-12 13:45:00,42.01,42.04,42.01,42.03,33100.0,32.4874,32.5106,32.4874,32.5029,33100.0
2015-01-12 13:50:00,42.03,42.05,42.0,42.02,42000.0,32.5029,32.5184,32.4797,32.4952,42000.0
2015-01-12 13:55:00,42.01,42.02,42.0,42.02,46800.0,32.4874,32.4952,32.4797,32.4952,46800.0
2015-01-12 14:00:00,42.02,42.03,42.0,42.01,110200.0,32.4952,32.5029,32.4797,32.4874,110200.0
2015-01-12 14:05:00,42.02,42.03,42.0,42.03,69500.0,32.4952,32.5029,32.4797,32.5029,69500.0
2015-01-12 14:10:00,42.03,42.05,42.02,42.04,36200.0,32.5029,32.5184,32.4952,32.5106,36200.0
2015-01-12 14:15:00,42.04,42.04,42.0,42.01,84900.0,32.5106,32.5106,32.4797,32.4874,84900.0
2015-01-12 14:20:00,42.0,42.02,41.96,41.97,167000.0,32.4797,32.4952,32.4488,32.4565,167000.0
2015-01-12 14:25:00,41.97,41.99,41.94,41.95,160000.0,32.4565,32.472,32.4333,32.441,160000.0
2015-01-12 14:30:00,41.96,41.96,41.92,41.94,190900.0,32.4488,32.4488,32.4178,32.4333,190900.0
2015-01-12 14:35:00,41.94,41.94,41.88,41.89,257200.0,32.4333,32.4333,32.3869,32.3946,257200.0
2015-01-12 14:40:00,41.89,41.9,41.86,41.87,213600.0,32.3946,32.4024,32.3714,32.3792,213600.0
2015-01-12 14:45:00,41.87,41.88,41.85,41.88,159200.0,32.3792,32.3869,32.3637,32.3869,159200.0
2015-01-12 14:50:00,41.88,41.89,41.86,41.89,45200.0,32.3869,32.3946,32.3714,32.3946,45200.0
2015-01-12 14:55:00,41.88,41.92,41.88,41.91,85900.0,32.3869,32.4178,32.3869,32.4101,85900.0
2015-01-12 15:00:00,41.91,41.95,41.9,41.93,32800.0,32.4101,32.441,32.4024,32.4256,32800.0
2015-01-12 15:05:00,41.92,41.93,41.89,41.91,20800.0,32.4178,32.4256,32.3946,32.4101,20800.0
2015-01-12 15:10:00,41.92,41.96,41.91,41.95,210600.0,32.4178,32.4488,32.4101,32.441,210600.0
2015-01-12 15:15:00,41.95,42.0,41.94,41.97,156200.0,32.441,32.4797,32.4333,32.4565,156200.0
2015-01-12 15:20:00,41.96,41.97,41.91,41.91,78100.0,32.4488,32.4565,32.4101,32.4101,78100.0
2015-01-12 15:25:00,41.92,41.94,41.9,41.93,59100.0,32.4178,32.4333,32.4024,32.4256,59100.0
2015-01-12 15:30:00,41.94,41.96,41.9,41.9,66400.0,32.4333,32.4488,32.4024,32.4024,66400.0
2015-01-12 15:35:00,41.91,41.94,41.9,41.93,65200.0,32.4101,32.4333,32.4024,32.4256,65200.0
2015-01-12 15:40:00,41.93,41.96,41.92,41.93,367900.0,32.4256,32.4488,32.4178,32.4256,367900.0
2015-01-12 15:45:00,41.93,42.01,41.92,41.98,337600.0,32.4256,32.4874,32.4178,32.4642,337600.0
2015-01-12 15:50:00,41.98,41.98,41.9,41.93,495900.0,32.4642,32.4642,32.4024,32.4256,495900.0
2015-01-12 15:55:00,41.93,41.94,41.89,41.92,696900.0,32.4256,32.4333,32.3946,32.4178,696900.0
2015-01-13 09:30:00,42.66,42.83,42.66,42.81,694800.0,32.9901,33.1216,32.9901,33.1061,694800.0
2015-01-13 09:35:00,42.81,42.84,42.75,42.78,478100.0,33.1061,33.1293,33.0597,33.0829,478100.0
2015-01-13 09:40:00,42.79,42.84,42.78,42.82,432700.0,33.0906,33.1293,33.0829,33.1138,432700.0
2015-01-13 09:45:00,42.82,42.85,42.78,42.8,392900.0,33.1138,33.137,33.0829,33.0984,392900.0
2015-01-13 09:50:00,42.81,42.83,42.77,42.82,370500.0,33.1061,33.1216,33.0752,33.1138,370500.0
2015-01-13 09:55:00,42.83,42.84,42.79,42.82,355400.0,33.1216,33.1293,33.0906,33.1138,355400.0
2015-01-13 10:00:00,42.82,42.84,42.78,42.79,294600.0,33.1138,33.1293,33.0829,33.0906,294600.0
2015-01-13 10:05:00,42.8,42.81,42.77,42.79,150400.0,33.0984,33.1061,33.0752,33.0906,150400.0
2015-01-13 10:10:00,42.78,42.83,42.78,42.8,283300.0,33.0829,33.1216,33.0829,33.0984,283300.0
2015-01-13 10:15:00,42.8,42.81,42.77,42.78,240800.0,33.0984,33.1061,33.0752,33.0829,240800.0
2015-01-13 10:20:00,42.77,42.8,42.76,42.79,147600.0,33.0752,33.0984,33.0674,33.0906,147600.0
2015-01-13 10:25:00,42.79,42.8,42.77,42.78,275100.0,33.0906,33.0984,33.0752,33.0829,275100.0
2015-01-13 10:30:00,42.78,42.79,42.75,42.78,268200.0,33.0829,33.0906,33.0597,33.0829,268200.0
2015-01-13 10:35:00,42.79,42.8,42.75,42.77,505200.0,33.0906,33.0984,33.0597,33.0752,505200.0
2015-01-13 10:40:00,42.77,42.8,42.75,42.78,791100.0,33.0752,33.0984,33.0597,33.0829,791100.0
2015-01-13 10:45:00,42.78,42.8,42.76,42.77,233500.0,33.0829,33.0984,33.0674,33.0752,233500.0
2015-01-13 10:50:00,42.77,42.79,42.75,42.76,376800.0,33.0752,33.0906,33.0597,33.0674,376800.0
2015-01-13 10:55:00,42.76,42.77,42.74,42.76,346000.0,33.0674,33.0752,33.052,33.0674,346000.0
2015-01-13 11:00:00,42.76,42.78,42.74,42.76,133300.0,33.0674,33.0829,33.052,33.0674,133300.0
2015-01-13 11:05:00,42.76,42.78,42.74,42.74,92100.0,33.0674,33.0829,33.052,33.052,92100.0
2015-01-13 11:10:00,42.74,42.76,42.73,42.74,40400.0,33.052,33.0674,33.0442,33.052,40400.0
2015-01-13 11:15:00,42.75,42.75,42.71,42.72,82500.0,33.0597,33.0597,33.0288,33.0365,82500.0
2015-01-13 11:20:00,42.72,42.74,42.7,42.71,174900.0,33.0365,33.052,33.021,33.0288,174900.0
2015-01-13 11:25:00,42.71,42.75,42.7,42.75,407400.0,33.0288,33.0597,33.021,33.0597,407400.0
2015-01-13 11:30:00,42.75,42.75,42.69,42.71,964200.0,33.0597,33.0597,33.0133,33.0288,964200.0
2015-01-13 11:35:00,42.71,42.74,42.71,42.74,330200.0,33.0288,33.052,33.0288,33.052,330200.0
2015-01-13 11:40:00,42.73,42.74,42.72,42.73,227200.0,33.0442,33.052,33.0365,33.0442,227200.0
2015-01-13 11:45:00,42.74,42.78,42.73,42.76,86100.0,33.052,33.0829,33.0442,33.0674,86100.0
2015-01-13 11:50:00,42.76,42.76,42.73,42.73,30000.0,33.0674,33.0674,33.0442,33.0442,30000.0
2015-01-13 11:55:00,42.73,42.74,42.72,42.74,114700.0,33.0442,33.052,33.0365,33.052,114700.0
2015-01-13 12:00:00,42.74,42.76,42.72,42.74,95500.0,33.052,33.0674,33.0365,33.052,95500.0
2015-01-13 12:05:00,42.73,42.74,42.72,42.73,129300.0,33.0442,33.052,33.0365,33.0442,129300.0
2015-01-13 12:10:00,42.73,42.76,42.72,42.75,166900.0,33.0442,33.0674,33.0365,33.0597,166900.0
2015-01-13 12:15:00,42.74,42.74,42.72,42.73,120900.0,33.052,33.052,33.0365,33.0442,120900.0
2015-01-13 12:20:00,42.72,42.73,42.69,42.69,353400.0,33.0365,33.0442,33.0133,33.0133,353400.0
2015-01-13 12:25:00,42.69,42.7,42.65,42.65,229200.0,33.0133,33.021,32.9824,32.9824,229200.0
2015-01-13 12:30:00,42.65,42.65,42.6,42.62,183500.0,32.9824,32.9824,32.9437,32.9592,183500.0
2015-01-13 12:35:00,42.62,42.63,42.59,42.62,77000.0,32.9592,32.9669,32.936,32.9592,77000.0
2015-01-13 12:40:00,42.61,42.61,42.56,42.58,212800.0,32.9514,32.9514,32.9128,32.9282,212800.0
2015-01-13 12:45:00,42.58,42.62,42.56,42.62,104800.0,32.9282,32.9592,32.9128,32.9592,104800.0
2015-01-13 12:50:00,42.63,42.64,42.6,42.6,48500.0,32.9669,32.9746,32.9437,32.9437,48500.0
2015-01-13 12:55:00,42.6,42.62,42.59,42.6,27600.0,32.9437,32.9592,32.936,32.9437,27600.0
2015-01-13 13:00:00,42.61,42.62,42.6,42.6,27500.0,32.9514,32.9592,32.9437,32.9437,27500.0
2015-01-13 13:05:00,42.6,42.62,42.58,42.59,46500.0,32.9437,32.9592,32.9282,32.936,46500.0
2015-01-13 13:10:00,42.59,42.61,42.59,42.6,22700.0,32.936,32.9514,32.936,32.9437,22700.0
2015-01-13 13:15:00,42.6,42.6,42.57,42.57,32800.0,32.9437,32.9437,32.9205,32.9205,32800.0
2015-01-13 13:20:00,42.57,42.57,42.48,42.49,189600.0,32.9205,32.9205,32.8509,32.8586,189600.0
2015-01-13 13:25:00,42.49,42.49,42.38,42.41,289400.0,32.8586,32.8586,32.7736,32.7968,289400.0
2015-01-13 13:30:00,42.41,42.41,42.32,42.38,168700.0,32.7968,32.7968,32.7272,32.7736,168700.0
2015-01-13 13:35:00,42.38,42.42,42.32,42.32,306000.0,32.7736,32.8045,32.7272,32.7272,306000.0
2015-01-13 13:40:00,42.32,42.34,42.27,42.3,255200.0,32.7272,32.7426,32.6885,32.7117,255200.0
2015-01-13 13:45:00,42.29,42.35,42.28,42.31,183700.0,32.704,32.7504,32.6962,32.7194,183700.0
2015-01-13 13:50:00,42.31,42.32,42.1,42.13,528500.0,32.7194,32.7272,32.557,32.5802,528500.0
2015-01-13 13:55:00,42.13,42.2,42.11,42.17,189500.0,32.5802,32.6344,32.5648,32.6112,189500.0
2015-01-13 14:00:00,42.16,42.16,42.1,42.14,161400.0,32.6034,32.6034,32.557,32.588,161400.0
2015-01-13 14:05:00,42.13,42.14,42.05,42.07,194500.0,32.5802,32.588,32.5184,32.5338,194500.0
2015-01-13 14:10:00,42.07,42.09,41.98,42.02,284600.0,32.5338,32.5493,32.4642,32.4952,284600.0
2015-01-13 14:15:00,42.01,42.15,41.99,42.13,337500.0,32.4874,32.5957,32.472,32.5802,337500.0
2015-01-13 14:20:00,42.13,42.18,42.12,42.17,175400.0,32.5802,32.6189,32.5725,32.6112,175400.0
2015-01-13 14:25:00,42.18,42.24,42.18,42.23,111600.0,32.6189,32.6653,32.6189,32.6576,111600.0
2015-01-13 14:30:00,42.23,42.28,42.22,42.26,264300.0,32.6576,32.6962,32.6498,32.6808,264300.0
2015-01-13 14:35:00,42.27,42.31,42.27,42.3,119500.0,32.6885,32.7194,32.6885,32.7117,119500.0
2015-01-13 14:40:00,42.3,42.3,42.26,42.3,93700.0,32.7117,32.7117,32.6808,32.7117,93700.0
2015-01-13 14:45:00,42.29,42.33,42.27,42.27,138800.0,32.704,32.7349,32.6885,32.6885,138800.0
2015-01-13 14:50:00,42.27,42.33,42.26,42.3,139800.0,32.6885,32.7349,32.6808,32.7117,139800.0
2015-01-13 14:55:00,42.3,42.3,42.15,42.15,162000.0,32.7117,32.7117,32.5957,32.5957,162000.0
2015-01-13 15:00:00,42.15,42.2,42.15,42.18,133600.0,32.5957,32.6344,32.5957,32.6189,133600.0
2015-01-13 15:05:00,42.18,42.18,42.12,42.13,78600.0,32.6189,32.6189,32.5725,32.5802,78600.0
2015-01-13 15:10:00,42.14,42.26,42.12,42.26,210800.0,32.588,32.6808,32.5725,32.6808,210800.0
2015-01-13 15:15:00,42.25,42.33,42.25,42.28,255000.0,32.673,32.7349,32.673,32.6962,255000.0
2015-01-13 15:20:00,42.29,42.33,42.26,42.31,223800.0,32.704,32.7349,32.6808,32.7194,223800.0
2015-01-13 15:25:00,42.31,42.33,42.27,42.27,288200.0,32.7194,32.7349,32.6885,32.6885,288200.0
2015-01-13 15:30:00,42.28,42.38,42.28,42.36,286800.0,32.6962,32.7736,32.6962,32.7581,286800.0
2015-01-13 15:35:00,42.37,42.49,42.34,42.48,332800.0,32.7658,32.8586,32.7426,32.8509,332800.0
2015-01-13 15:40:00,42.48,42.53,42.45,42.52,354500.0,32.8509,32.8896,32.8277,32.8818,354500.0
2015-01-13 15:45:00,42.52,42.52,42.45,42.45,359300.0,32.8818,32.8818,32.8277,32.8277,359300.0
2015-01-13 15:50:00,42.46,42.49,42.41,42.48,439500.0,32.8354,32.8586,32.7968,32.8509,439500.0
2015-01-13 15:55:00,42.48,42.51,42.46,42.49,953900.0,32.8509,32.8741,32.8354,32.8586,953900.0
2015-01-14 09:30:00,42.08,42.19,42.04,42.17,456400.0,32.5416,32.6266,32.5106,32.6112,456400.0
2015-01-14 09:35:00,42.18,42.21,42.13,42.17,326200.0,32.6189,32.6421,32.5802,32.6112,326200.0
2015-01-14 09:40:00,42.17,42.22,42.14,42.16,423600.0,32.6112,32.6498,32.588,32.6034,423600.0
2015-01-14 09:45:00,42.16,42.19,42.09,42.19,675400.0,32.6034,32.6266,32.5493,32.6266,675400.0
2015-01-14 09:50:00,42.18,42.2,42.14,42.16,248300.0,32.6189,32.6344,32.588,32.6034,248300.0
2015-01-14 09:55:00,42.16,42.22,42.16,42.2,141100.0,32.6034,32.6498,32.6034,32.6344,141100.0
2015-01-14 10:00:00,42.2,42.24,42.19,42.21,185300.0,32.6344,32.6653,32.6266,32.6421,185300.0
2015-01-14 10:05:00,42.2,42.29,42.19,42.29,209100.0,32.6344,32.704,32.6266,32.704,209100.0
2015-01-14 10:10:00,42.29,42.3,42.25,42.27,144400.0,32.704,32.7117,32.673,32.6885,144400.0
2015-01-14 10:15:00,42.27,42.28,42.24,42.25,133700.0,32.6885,32.6962,32.6653,32.673,133700.0
2015-01-14 10:20:00,42.24,42.28,42.23,42.25,86700.0,32.6653,32.6962,32.6576,32.673,86700.0
2015-01-14 10:25:00,42.25,42.25,42.22,42.25,232500.0,32.673,32.673,32.6498,32.673,232500.0
2015-01-14 10:30:00,42.24,42.24,42.17,42.21,378500.0,32.6653,32.6653,32.6112,32.6421,378500.0
2015-01-14 10:35:00,42.21,42.23,42.17,42.18,324000.0,32.6421,32.6576,32.6112,32.6189,324000.0
2015-01-14 10:40:00,42.18,42.25,42.17,42.24,223200.0,32.6189,32.673,32.6112,32.6653,223200.0
2015-01-14 10:45:00,42.24,42.26,42.19,42.2,274600.0,32.6653,32.6808,32.6266,32.6344,274600.0
2015-01-14 10:50:00,42.2,42.25,42.19,42.19,112000.0,32.6344,32.673,32.6266,32.6266,112000.0
2015-01-14 10:55:00,42.2,42.26,42.19,42.23,161700.0,32.6344,32.6808,32.6266,32.6576,161700.0
2015-01-14 11:00:00,42.23,42.25,42.17,42.18,132600.0,32.6576,32.673,32.6112,32.6189,132600.0
2015-01-14 11:05:00,42.18,42.19,42.13,42.15,117500.0,32.6189,32.6266,32.5802,32.5957,117500.0
2015-01-14 11:10:00,42.15,42.18,42.13,42.14,96200.0,32.5957,32.6189,32.5802,32.588,96200.0
2015-01-14 11:15:00,42.13,42.16,42.13,42.15,219100.0,32.5802,32.6034,32.5802,32.5957,219100.0
2015-01-14 11:20:00,42.15,42.19,42.14,42.15,164000.0,32.5957,32.6266,32.588,32.5957,164000.0
2015-01-14 11:25:00,42.15,42.17,42.12,42.12,192500.0,32.5957,32.6112,32.5725,32.5725,192500.0
2015-01-14 11:30:00,42.12,42.14,42.06,42.11,171200.0,32.5725,32.588,32.5261,32.5648,171200.0
2015-01-14 11:35:00,42.11,42.13,42.07,42.12,87900.0,32.5648,32.5802,32.5338,32.5725,87900.0
2015-01-14 11:40:00,42.13,42.17,42.1,42.11,112200.0,32.5802,32.6112,32.557,32.5648,112200.0
2015-01-14 11:45:00,42.11,42.14,42.1,42.12,84200.0,32.5648,32.588,32.557,32.5725,84200.0
2015-01-14 11:50:00,42.12,42.15,42.06,42.08,148100.0,32.5725,32.5957,32.5261,32.5416,148100.0
2015-01-14 11:55:00,42.08,42.09,42.04,42.05,186200.0,32.5416,32.5493,32.5106,32.5184,186200.0
2015-01-14 12:00:00,42.05,42.08,42.03,42.07,184700.0,32.5184,32.5416,32.5029,32.5338,184700.0
2015-01-14 12:05:00,42.08,42.08,42.0,42.0,115100.0,32.5416,32.5416,32.4797,32.4797,115100.0
2015-01-14 12:10:00,42.0,42.02,41.95,41.96,304600.0,32.4797,32.4952,32.441,32.4488,304600.0
2015-01-14 12:15:00,41.95,41.99,41.94,41.96,49400.0,32.441,32.472,32.4333,32.4488,49400.0
2015-01-14 12:20:00,41.96,42.0,41.94,42.0,124500.0,32.4488,32.4797,32.4333,32.4797,124500.0
2015-01-14 12:25:00,42.01,42.03,41.98,42.01,155600.0,32.4874,32.5029,32.4642,32.4874,155600.0
2015-01-14 12:30:00,42.01,42.03,41.99,42.01,70600.0,32.4874,32.5029,32.472,32.4874,70600.0
2015-01-14 12:35:00,42.0,42.04,41.99,42.01,83000.0,32.4797,32.5106,32.472,32.4874,83000.0
2015-01-14 12:40:00,42.01,42.04,41.97,41.97,109100.0,32.4874,32.5106,32.4565,32.4565,109100.0
2015-01-14 12:45:00,41.98,41.99,41.94,41.95,91600.0,32.4642,32.472,32.4333,32.441,91600.0
2015-01-14 12:50:00,41.95,41.95,41.9,41.92,75600.0,32.441,32.441,32.4024,32.4178,75600.0
2015-01-14 12:55:00,41.93,41.97,41.9,41.97,48100.0,32.4256,32.4565,32.4024,32.4565,48100.0
2015-01-14 13:00:00,41.97,42.0,41.95,41.96,78100.0,32.4565,32.4797,32.441,32.4488,78100.0
2015-01-14 13:05:00,41.96,41.97,41.92,41.93,79900.0,32.4488,32.4565,32.4178,32.4256,79900.0
2015-01-14 13:10:00,41.93,41.94,41.91,41.94,181900.0,32.4256,32.4333,32.4101,32.4333,181900.0
2015-01-14 13:15:00,41.93,41.96,41.91,41.96,119700.0,32.4256,32.4488,32.4101,32.4488,119700.0
2015-01-14 13:20:00,41.95,41.95,41.93,41.93,47100.0,32.441,32.441,32.4256,32.4256,47100.0
2015-01-14 13:25:00,41.92,41.97,41.91,41.93,129400.0,32.4178,32.4565,32.4101,32.4256,129400.0
2015-01-14 13:30:00,41.93,41.93,41.88,41.91,165300.0,32.4256,32.4256,32.3869,32.4101,165300.0
2015-01-14 13:35:00,41.91,41.91,41.86,41.86,45900.0,32.4101,32.4101,32.3714,32.3714,45900.0
2015-01-14 13:40:00,41.86,41.87,41.8,41.8,130300.0,32.3714,32.3792,32.325,32.325,130300.0
2015-01-14 13:45:00,41.8,41.9,41.79,41.87,180700.0,32.325,32.4024,32.3173,32.3792,180700.0
2015-01-14 13:50:00,41.87,41.87,41.81,41.83,178700.0,32.3792,32.3792,32.3328,32.3482,178700.0
2015-01-14 13:55:00,41.83,41.88,41.81,41.87,68300.0,32.3482,32.3869,32.3328,32.3792,68300.0
2015-01-14 14:00:00,41.87,41.92,41.85,41.9,165200.0,32.3792,32.4178,32.3637,32.4024,165200.0
2015-01-14 14:05:00,41.9,41.92,41.87,41.91,181900.0,32.4024,32.4178,32.3792,32.4101,181900.0
2015-01-14 14:10:00,41.91,42.04,41.9,42.04,249000.0,32.4101,32.5106,32.4024,32.5106,249000.0
2015-01-14 14:15:00,42.04,42.09,42.02,42.08,81100.0,32.5106,32.5493,32.4952,32.5416,81100.0
2015-01-14 14:20:00,42.08,42.09,42.02,42.03,77600.0,32.5416,32.5493,32.4952,32.5029,77600.0
2015-01-14 14:25:00,42.04,42.11,42.02,42.11,137500.0,32.5106,32.5648,32.4952,32.5648,137500.0
2015-01-14 14:30:00,42.11,42.19,42.08,42.14,130500.0,32.5648,32.6266,32.5416,32.588,130500.0
2015-01-14 14:35:00,42.13,42.16,42.09,42.09,154900.0,32.5802,32.6034,32.5493,32.5493,154900.0
2015-01-14 14:40:00,42.09,42.13,42.05,42.07,142500.0,32.5493,32.5802,32.5184,32.5338,142500.0
2015-01-14 14:45:00,42.07,42.08,42.03,42.06,46500.0,32.5338,32.5416,32.5029,32.5261,46500.0
2015-01-14 14:50:00,42.05,42.05,41.99,42.0,138400.0,32.5184,32.5184,32.472,32.4797,138400.0
2015-01-14 14:55:00,42.0,42.03,41.99,42.0,104700.0,32.4797,32.5029,32.472,32.4797,104700.0
2015-01-14 15:00:00,42.01,42.07,42.0,42.04,167300.0,32.4874,32.5338,32.4797,32.5106,167300.0
2015-01-14 15:05:00,42.04,42.06,42.01,42.04,247300.0,32.5106,32.5261,32.4874,32.5106,247300.0
2015-01-14 15:10:00,42.04,42.04,41.97,42.02,339800.0,32.5106,32.5106,32.4565,32.4952,339800.0
2015-01-14 15:15:00,42.03,42.15,42.02,42.13,214900.0,32.5029,32.5957,32.4952,32.5802,214900.0
2015-01-14 15:20:00,42.13,42.16,42.1,42.14,201200.0,32.5802,32.6034,32.557,32.588,201200.0
2015-01-14 15:25:00,42.14,42.14,42.05,42.12,238800.0,32.588,32.588,32.5184,32.5725,238800.0
2015-01-14 15:30:00,42.1,42.16,42.01,42.05,281600.0,32.557,32.6034,32.4874,32.5184,281600.0
2015-01-14 15:35:00,42.05,42.09,42.02,42.07,199400.0,32.5184,32.5493,32.4952,32.5338,199400.0
2015-01-14 15:40:00,42.07,42.14,42.06,42.1,416500.0,32.5338,32.588,32.5261,32.557,416500.0
2015-01-14 15:45:00,42.1,42.15,42.09,42.11,240000.0,32.557,32.5957,32.5493,32.5648,240000.0
2015-01-14 15:50:00,42.11,42.12,42.07,42.09,479200.0,32.5648,32.5725,32.5338,32.5493,479200.0
2015-01-14 15:55:00,42.09,42.09,42.02,42.08,1099000.0,32.5493,32.5493,32.4952,32.5416,1099000.0
2015-01-15 09:30:00,42.88,43.02,42.88,42.93,601100.0,33.1602,33.2685,33.1602,33.1989,601100.0
2015-01-15 09:35:00,42.92,42.94,42.8,42.83,595000.0,33.1912,33.2066,33.0984,33.1216,595000.0
2015-01-15 09:40:00,42.83,42.84,42.75,42.75,691100.0,33.1216,33.1293,33.0597,33.0597,691100.0
2015-01-15 09:45:00,42.75,42.81,42.71,42.72,195100.0,33.0597,33.1061,33.0288,33.0365,195100.0
2015-01-15 09:50:00,42.73,42.84,42.73,42.8,259200.0,33.0442,33.1293,33.0442,33.0984,259200.0
2015-01-15 09:55:00,42.8,42.81,42.72,42.74,237800.0,33.0984,33.1061,33.0365,33.052,237800.0
2015-01-15 10:00:00,42.74,42.78,42.71,42.75,208400.0,33.052,33.0829,33.0288,33.0597,208400.0
2015-01-15 10:05:00,42.75,42.79,42.71,42.77,278300.0,33.0597,33.0906,33.0288,33.0752,278300.0
2015-01-15 10:10:00,42.77,42.81,42.74,42.8,329200.0,33.0752,33.1061,33.052,33.0984,329200.0
2015-01-15 10:15:00,42.8,42.88,42.79,42.85,305100.0,33.0984,33.1602,33.0906,33.137,305100.0
2015-01-15 10:20:00,42.85,42.88,42.83,42.86,196200.0,33.137,33.1602,33.1216,33.1448,196200.0
2015-01-15 10:25:00,42.87,42.89,42.82,42.85,196200.0,33.1525,33.168,33.1138,33.137,196200.0
2015-01-15 10:30:00,42.85,42.92,42.85,42.88,200000.0,33.137,33.1912,33.137,33.1602,200000.0
2015-01-15 10:35:00,42.87,42.88,42.78,42.81,111900.0,33.1525,33.1602,33.0829,33.1061,111900.0
2015-01-15 10:40:00,42.81,42.81,42.74,42.77,140000.0,33.1061,33.1061,33.052,33.0752,140000.0
2015-01-15 10:45:00,42.76,42.79,42.73,42.73,186800.0,33.0674,33.0906,33.0442,33.0442,186800.0
2015-01-15 10:50:00,42.74,42.78,42.72,42.75,98800.0,33.052,33.0829,33.0365,33.0597,98800.0
2015-01-15 10:55:00,42.75,42.76,42.69,42.71,88800.0,33.0597,33.0674,33.0133,33.0288,88800.0
2015-01-15 11:00:00,42.71,42.73,42.66,42.68,161300.0,33.0288,33.0442,32.9901,33.0056,161300.0
2015-01-15 11:05:00,42.69,42.7,42.65,42.68,72200.0,33.0133,33.021,32.9824,33.0056,72200.0
2015-01-15 11:10:00,42.68,42.73,42.67,42.72,118300.0,33.0056,33.0442,32.9978,33.0365,118300.0
2015-01-15 11:15:00,42.72,42.72,42.64,42.66,94400.0,33.0365,33.0365,32.9746,32.9901,94400.0
2015-01-15 11:20:00,42.66,42.67,42.63,42.64,84500.0,32.9901,32.9978,32.9669,32.9746,84500.0
2015-01-15 11:25:00,42.63,42.65,42.58,42.6,166600.0,32.9669,32.9824,32.9282,32.9437,166600.0
2015-01-15 11:30:00,42.6,42.65,42.58,42.64,133300.0,32.9437,32.9824,32.9282,32.9746,133300.0
2015-01-15 11:35:00,42.64,42.66,42.57,42.6,101100.0,32.9746,32.9901,32.9205,32.9437,101100.0
2015-01-15 11:40:00,42.61,42.71,42.59,42.7,145800.0,32.9514,33.0288,32.936,33.021,145800.0
2015-01-15 11:45:00,42.7,42.74,42.68,42.69,86000.0,33.021,33.052,33.0056,33.0133,86000.0
2015-01-15 11:50:00,42.7,42.7,42.64,42.67,161400.0,33.021,33.021,32.9746,32.9978,161400.0
2015-01-15 11:55:00,42.66,42.67,42.62,42.63,134000.0,32.9901,32.9978,32.9592,32.9669,134000.0
2015-01-15 12:00:00,42.64,42.7,42.64,42.66,258800.0,32.9746,33.021,32.9746,32.9901,258800.0
2015-01-15 12:05:00,42.66,42.7,42.66,42.67,109800.0,32.9901,33.021,32.9901,32.9978,109800.0
2015-01-15 12:10:00,42.68,42.7,42.66,42.68,76000.0,33.0056,33.021,32.9901,33.0056,76000.0
2015-01-15 12:15:00,42.67,42.68,42.61,42.62,93800.0,32.9978,33.0056,32.9514,32.9592,93800.0
2015-01-15 12:20:00,42.62,42.65,42.61,42.61,37000.0,32.9592,32.9824,32.9514,32.9514,37000.0
2015-01-15 12:25:00,42.62,42.69,42.62,42.64,97300.0,32.9592,33.0133,32.9592,32.9746,97300.0
2015-01-15 12:30:00,42.64,42.64,42.61,42.63,34900.0,32.9746,32.9746,32.9514,32.9669,34900.0
2015-01-15 12:35:00,42.63,42.63,42.56,42.59,55300.0,32.9669,32.9669,32.9128,32.936,55300.0
2015-01-15 12:40:00,42.58,42.6,42.53,42.54,67500.0,32.9282,32.9437,32.8896,32.8973,67500.0
2015-01-15 12:45:00,42.54,42.55,42.5,42.54,108800.0,32.8973,32.905,32.8664,32.8973,108800.0
2015-01-15 12:50:00,42.54,42.6,42.5,42.59,87400.0,32.8973,32.9437,32.8664,32.936,87400.0
2015-01-15 12:55:00,42.59,42.59,42.56,42.57,30600.0,32.936,32.936,32.9128,32.9205,30600.0
2015-01-15 13:00:00,42.57,42.63,42.55,42.62,41800.0,32.9205,32.9669,32.905,32.9592,41800.0
2015-01-15 13:05:00,42.63,42.66,42.6,42.62,67400.0,32.9669,32.9901,32.9437,32.9592,67400.0
2015-01-15 13:10:00,42.63,42.68,42.62,42.67,120100.0,32.9669,33.0056,32.9592,32.9978,120100.0
2015-01-15 13:15:00,42.67,42.69,42.65,42.66,62700.0,32.9978,33.0133,32.9824,32.9901,62700.0
2015-01-15 13:20:00,42.66,42.67,42.6,42.6,58300.0,32.9901,32.9978,32.9437,32.9437,58300.0
2015-01-15 13:25:00,42.61,42.62,42.54,42.55,106500.0,32.9514,32.9592,32.8973,32.905,106500.0
2015-01-15 13:30:00,42.55,42.57,42.53,42.56,47900.0,32.905,32.9205,32.8896,32.9128,47900.0
2015-01-15 13:35:00,42.55,42.57,42.52,42.53,38200.0,32.905,32.9205,32.8818,32.8896,38200.0
2015-01-15 13:40:00,42.53,42.55,42.51,42.52,29400.0,32.8896,32.905,32.8741,32.8818,29400.0
2015-01-15 13:45:00,42.52,42.58,42.51,42.56,87200.0,32.8818,32.9282,32.8741,32.9128,87200.0
2015-01-15 13:50:00,42.56,42.67,42.55,42.66,63600.0,32.9128,32.9978,32.905,32.9901,63600.0
2015-01-15 13:55:00,42.66,42.66,42.55,42.55,54400.0,32.9901,32.9901,32.905,32.905,54400.0
2015-01-15 14:00:00,42.56,42.58,42.54,42.56,151400.0,32.9128,32.9282,32.8973,32.9128,151400.0
2015-01-15 14:05:00,42.56,42.59,42.53,42.58,57900.0,32.9128,32.936,32.8896,32.9282,57900.0
2015-01-15 14:10:00,42.58,42.59,42.53,42.55,112900.0,32.9282,32.936,32.8896,32.905,112900.0
2015-01-15 14:15:00,42.55,42.6,42.55,42.59,144200.0,32.905,32.9437,32.905,32.936,144200.0
2015-01-15 14:20:00,42.59,42.59,42.5,42.52,125700.0,32.936,32.936,32.8664,32.8818,125700.0
2015-01-15 14:25:00,42.53,42.54,42.51,42.53,33700.0,32.8896,32.8973,32.8741,32.8896,33700.0
2015-01-15 14:30:00,42.52,42.55,42.5,42.55,89100.0,32.8818,32.905,32.8664,32.905,89100.0
2015-01-15 14:35:00,42.55,42.58,42.54,42.57,59200.0,32.905,32.9282,32.8973,32.9205,59200.0
2015-01-15 14:40:00,42.57,42.61,42.57,42.57,63100.0,32.9205,32.9514,32.9205,32.9205,63100.0
2015-01-15 14:45:00,42.58,42.59,42.54,42.54,81400.0,32.9282,32.936,32.8973,32.8973,81400.0
2015-01-15 14:50:00,42.53,42.57,42.53,42.56,45300.0,32.8896,32.9205,32.8896,32.9128,45300.0
2015-01-15 14:55:00,42.56,42.65,42.54,42.62,85300.0,32.9128,32.9824,32.8973,32.9592,85300.0
2015-01-15 15:00:00,42.62,42.62,42.59,42.59,133600.0,32.9592,32.9592,32.936,32.936,133600.0
2015-01-15 15:05:00,42.6,42.6,42.55,42.58,88500.0,32.9437,32.9437,32.905,32.9282,88500.0
2015-01-15 15:10:00,42.58,42.58,42.51,42.52,134100.0,32.9282,32.9282,32.8741,32.8818,134100.0
2015-01-15 15:15:00,42.51,42.54,42.49,42.51,218100.0,32.8741,32.8973,32.8586,32.8741,218100.0
2015-01-15 15:20:00,42.51,42.51,42.46,42.48,151000.0,32.8741,32.8741,32.8354,32.8509,151000.0
2015-01-15 15:25:00,42.49,42.55,42.49,42.52,210300.0,32.8586,32.905,32.8586,32.8818,210300.0
2015-01-15 15:30:00,42.52,42.56,42.48,42.54,224400.0,32.8818,32.9128,32.8509,32.8973,224400.0
2015-01-15 15:35:00,42.53,42.53,42.47,42.5,174900.0,32.8896,32.8896,32.8432,32.8664,174900.0
2015-01-15 15:40:00,42.5,42.54,42.48,42.5,260100.0,32.8664,32.8973,32.8509,32.8664,260100.0
2015-01-15 15:45:00,42.5,42.5,42.45,42.48,213400.0,32.8664,32.8664,32.8277,32.8509,213400.0
2015-01-15 15:50:00,42.47,42.48,42.43,42.46,354600.0,32.8432,32.8509,32.8122,32.8354,354600.0
2015-01-15 15:55:00,42.45,42.52,42.44,42.46,1866100.0,32.8277,32.8818,32.82,32.8354,1866100.0
2015-01-16 09:30:00,41.78,41.97,41.74,41.96,1000500.0,32.3096,32.4565,32.2786,32.4488,1000500.0
2015-01-16 09:35:00,41.97,42.05,41.93,41.95,949600.0,32.4565,32.5184,32.4256,32.441,949600.0
2015-01-16 09:40:00,41.95,42.02,41.95,41.98,369000.0,32.441,32.4952,32.441,32.4642,369000.0
2015-01-16 09:45:00,41.98,41.99,41.92,41.95,757100.0,32.4642,32.472,32.4178,32.441,757100.0
2015-01-16 09:50:00,41.95,41.97,41.87,41.88,342400.0,32.441,32.4565,32.3792,32.3869,342400.0
2015-01-16 09:55:00,41.88,41.91,41.83,41.84,356400.0,32.3869,32.4101,32.3482,32.356,356400.0
2015-01-16 10:00:00,41.84,41.93,41.83,41.88,820400.0,32.356,32.4256,32.3482,32.3869,820400.0
2015-01-16 10:05:00,41.88,41.92,41.84,41.87,494300.0,32.3869,32.4178,32.356,32.3792,494300.0
2015-01-16 10:10:00,41.88,41.89,41.82,41.83,371900.0,32.3869,32.3946,32.3405,32.3482,371900.0
2015-01-16 10:15:00,41.83,41.92,41.82,41.89,614800.0,32.3482,32.4178,32.3405,32.3946,614800.0
2015-01-16 10:20:00,41.88,41.97,41.87,41.96,438700.0,32.3869,32.4565,32.3792,32.4488,438700.0
2015-01-16 10:25:00,41.97,42.0,41.93,41.95,526900.0,32.4565,32.4797,32.4256,32.441,526900.0
2015-01-16 10:30:00,41.95,42.01,41.95,41.98,369000.0,32.441,32.4874,32.441,32.4642,369000.0
2015-01-16 10:35:00,41.98,42.01,41.96,41.97,248500.0,32.4642,32.4874,32.4488,32.4565,248500.0
2015-01-16 10:40:00,41.98,41.99,41.92,41.95,273700.0,32.4642,32.472,32.4178,32.441,273700.0
2015-01-16 10:45:00,41.95,42.01,41.92,41.96,195800.0,32.441,32.4874,32.4178,32.4488,195800.0
2015-01-16 10:50:00,41.96,42.01,41.95,42.0,165200.0,32.4488,32.4874,32.441,32.4797,165200.0
2015-01-16 10:55:00,42.0,42.04,41.98,42.0,322400.0,32.4797,32.5106,32.4642,32.4797,322400.0
2015-01-16 11:00:00,42.0,42.05,41.99,42.02,166800.0,32.4797,32.5184,32.472,32.4952,166800.0
2015-01-16 11:05:00,42.02,42.02,41.97,42.0,332000.0,32.4952,32.4952,32.4565,32.4797,332000.0
2015-01-16 11:10:00,42.0,42.01,41.96,41.98,98300.0,32.4797,32.4874,32.4488,32.4642,98300.0
2015-01-16 11:15:00,41.98,42.03,41.97,42.01,172900.0,32.4642,32.5029,32.4565,32.4874,172900.0
2015-01-16 11:20:00,42.0,42.02,41.99,42.01,140600.0,32.4797,32.4952,32.472,32.4874,140600.0
2015-01-16 11:25:00,42.01,42.04,41.99,42.01,181900.0,32.4874,32.5106,32.472,32.4874,181900.0
2015-01-16 11:30:00,42.02,42.04,41.99,42.0,169800.0,32.4952,32.5106,32.472,32.4797,169800.0
2015-01-16 11:35:00,41.99,42.04,41.98,42.04,140700.0,32.472,32.5106,32.4642,32.5106,140700.0
2015-01-16 11:40:00,42.05,42.05,42.01,42.02,194400.0,32.5184,32.5184,32.4874,32.4952,194400.0
2015-01-16 11:45:00,42.02,42.02,41.95,41.96,179000.0,32.4952,32.4952,32.441,32.4488,179000.0
2015-01-16 11:50:00,41.95,41.96,41.89,41.92,311400.0,32.441,32.4488,32.3946,32.4178,311400.0
2015-01-16 11:55:00,41.93,41.97,41.92,41.94,81200.0,32.4256,32.4565,32.4178,32.4333,81200.0
2015-01-16 12:00:00,41.95,42.01,41.95,41.99,123800.0,32.441,32.4874,32.441,32.472,123800.0
2015-01-16 12:05:00,41.99,42.01,41.96,42.0,110100.0,32.472,32.4874,32.4488,32.4797,110100.0
2015-01-16 12:10:00,42.0,42.01,41.98,41.99,211400.0,32.4797,32.4874,32.4642,32.472,211400.0
2015-01-16 12:15:00,41.99,42.0,41.94,41.95,206600.0,32.472,32.4797,32.4333,32.441,206600.0
2015-01-16 12:20:00,41.94,41.95,41.9,41.91,160800.0,32.4333,32.441,32.4024,32.4101,160800.0
2015-01-16 12:25:00,41.91,41.91,41.83,41.84,436900.0,32.4101,32.4101,32.3482,32.356,436900.0
2015-01-16 12:30:00,41.84,41.88,41.83,41.87,164100.0,32.356,32.3869,32.3482,32.3792,164100.0
2015-01-16 12:35:00,41.88,41.93,41.87,41.92,208600.0,32.3869,32.4256,32.3792,32.4178,208600.0
2015-01-16 12:40:00,41.92,41.98,41.92,41.95,164200.0,32.4178,32.4642,32.4178,32.441,164200.0
2015-01-16 12:45:00,41.95,41.96,41.94,41.94,50600.0,32.441,32.4488,32.4333,32.4333,50600.0
2015-01-16 12:50:00,41.95,42.0,41.94,41.97,197800.0,32.441,32.4797,32.4333,32.4565,197800.0
2015-01-16 12:55:00,41.97,41.98,41.94,41.95,198300.0,32.4565,32.4642,32.4333,32.441,198300.0
2015-01-16 13:00:00,41.95,41.96,41.93,41.93,222200.0,32.441,32.4488,32.4256,32.4256,222200.0
2015-01-16 13:05:00,41.94,42.0,41.93,41.98,90600.0,32.4333,32.4797,32.4256,32.4642,90600.0
2015-01-16 13:10:00,41.98,41.99,41.95,41.96,43300.0,32.4642,32.472,32.441,32.4488,43300.0
2015-01-16 13:15:00,41.96,41.99,41.95,41.96,66800.0,32.4488,32.472,32.441,32.4488,66800.0
2015-01-16 13:20:00,41.95,41.97,41.92,41.94,50000.0,32.441,32.4565,32.4178,32.4333,50000.0
2015-01-16 13:25:00,41.93,41.94,41.9,41.93,48800.0,32.4256,32.4333,32.4024,32.4256,48800.0
2015-01-16 13:30:00,41.94,41.96,41.92,41.95,51600.0,32.4333,32.4488,32.4178,32.441,51600.0
2015-01-16 13:35:00,41.95,41.98,41.94,41.98,30300.0,32.441,32.4642,32.4333,32.4642,30300.0
2015-01-16 13:40:00,41.98,41.98,41.95,41.96,27000.0,32.4642,32.4642,32.441,32.4488,27000.0
2015-01-16 13:45:00,41.96,41.98,41.94,41.98,45100.0,32.4488,32.4642,32.4333,32.4642,45100.0
2015-01-16 13:50:00,41.98,42.0,41.96,41.98,51000.0,32.4642,32.4797,32.4488,32.4642,51000.0
2015-01-16 13:55:00,41.99,42.0,41.98,42.0,57000.0,32.472,32.4797,32.4642,32.4797,57000.0
2015-01-16 14:00:00,41.99,42.01,41.97,42.0,203100.0,32.472,32.4874,32.4565,32.4797,203100.0
2015-01-16 14:05:00,42.0,42.0,41.98,41.98,59000.0,32.4797,32.4797,32.4642,32.4642,59000.0
2015-01-16 14:10:00,41.98,41.99,41.93,41.93,75200.0,32.4642,32.472,32.4256,32.4256,75200.0
2015-01-16 14:15:00,41.93,41.97,41.93,41.95,35400.0,32.4256,32.4565,32.4256,32.441,35400.0
2015-01-16 14:20:00,41.95,41.97,41.95,41.97,36600.0,32.441,32.4565,32.441,32.4565,36600.0
2015-01-16 14:25:00,41.97,41.98,41.93,41.95,61900.0,32.4565,32.4642,32.4256,32.441,61900.0
2015-01-16 14:30:00,41.96,41.96,41.9,41.93,87000.0,32.4488,32.4488,32.4024,32.4256,87000.0
2015-01-16 14:35:00,41.93,41.94,41.88,41.89,297300.0,32.4256,32.4333,32.3869,32.3946,297300.0
2015-01-16 14:40:00,41.89,41.93,41.89,41.9,168600.0,32.3946,32.4256,32.3946,32.4024,168600.0
2015-01-16 14:45:00,41.91,41.95,41.9,41.95,149800.0,32.4101,32.441,32.4024,32.441,149800.0
2015-01-16 14:50:00,41.95,41.97,41.93,41.96,85900.0,32.441,32.4565,32.4256,32.4488,85900.0
2015-01-16 14:55:00,41.97,41.98,41.95,41.97,90100.0,32.4565,32.4642,32.441,32.4565,90100.0
2015-01-16 15:00:00,41.96,41.98,41.94,41.98,53900.0,32.4488,32.4642,32.4333,32.4642,53900.0
2015-01-16 15:05:00,41.97,41.99,41.95,41.98,56000.0,32.4565,32.472,32.441,32.4642,56000.0
2015-01-16 15:10:00,41.97,41.97,41.94,41.96,44000.0,32.4565,32.4565,32.4333,32.4488,44000.0
2015-01-16 15:15:00,41.96,41.98,41.95,41.97,82300.0,32.4488,32.4642,32.441,32.4565,82300.0
2015-01-16 15:20:00,41.97,42.01,41.96,42.01,181600.0,32.4565,32.4874,32.4488,32.4874,181600.0
2015-01-16 15:25:00,42.01,42.04,42.0,42.02,192500.0,32.4874,32.5106,32.4797,32.4952,192500.0
2015-01-16 15:30:00,42.02,42.04,42.01,42.04,151400.0,32.4952,32.5106,32.4874,32.5106,151400.0
2015-01-16 15:35:00,42.04,42.1,42.03,42.09,247100.0,32.5106,32.557,32.5029,32.5493,247100.0
2015-01-16 15:40:00,42.1,42.12,42.08,42.12,263600.0,32.557,32.5725,32.5416,32.5725,263600.0
2015-01-16 15:45:00,42.12,42.17,42.11,42.15,685100.0,32.5725,32.6112,32.5648,32.5957,685100.0
2015-01-16 15:50:00,42.16,42.2,42.15,42.19,635200.0,32.6034,32.6344,32.5957,32.6266,635200.0
2015-01-16 15:55:00,42.2,42.25,42.19,42.21,1809100.0,32.6344,32.673,32.6266,32.6421,1809100.0
2015-01-20 09:30:00,41.75,41.82,41.75,41.75,735800.0,32.2864,32.3405,32.2864,32.2864,735800.0
2015-01-20 09:35:00,41.75,41.75,41.63,41.64,604700.0,32.2864,32.2864,32.1936,32.2013,604700.0
2015-01-20 09:40:00,41.64,41.71,41.62,41.7,372500.0,32.2013,32.2554,32.1858,32.2477,372500.0
2015-01-20 09:45:00,41.71,41.75,41.65,41.7,774700.0,32.2554,32.2864,32.209,32.2477,774700.0
2015-01-20 09:50:00,41.69,41.69,41.61,41.63,413600.0,32.24,32.24,32.1781,32.1936,413600.0
2015-01-20 09:55:00,41.63,41.64,41.6,41.62,224600.0,32.1936,32.2013,32.1704,32.1858,224600.0
2015-01-20 10:00:00,41.62,41.68,41.61,41.66,367600.0,32.1858,32.2322,32.1781,32.2168,367600.0
2015-01-20 10:05:00,41.65,41.72,41.65,41.71,111800.0,32.209,32.2632,32.209,32.2554,111800.0
2015-01-20 10:10:00,41.72,41.72,41.67,41.71,191600.0,32.2632,32.2632,32.2245,32.2554,191600.0
2015-01-20 10:15:00,41.7,41.71,41.65,41.67,207400.0,32.2477,32.2554,32.209,32.2245,207400.0
2015-01-20 10:20:00,41.67,41.73,41.66,41.72,279600.0,32.2245,32.2709,32.2168,32.2632,279600.0
2015-01-20 10:25:00,41.71,41.75,41.71,41.72,188200.0,32.2554,32.2864,32.2554,32.2632,188200.0
2015-01-20 10:30:00,41.72,41.74,41.68,41.68,238600.0,32.2632,32.2786,32.2322,32.2322,238600.0
2015-01-20 10:35:00,41.69,41.7,41.66,41.67,591200.0,32.24,32.2477,32.2168,32.2245,591200.0
2015-01-20 10:40:00,41.67,41.67,41.62,41.65,330500.0,32.2245,32.2245,32.1858,32.209,330500.0
2015-01-20 10:45:00,41.64,41.7,41.64,41.69,246800.0,32.2013,32.2477,32.2013,32.24,246800.0
2015-01-20 10:50:00,41.68,41.69,41.63,41.66,198300.0,32.2322,32.24,32.1936,32.2168,198300.0
2015-01-20 10:55:00,41.66,41.68,41.63,41.67,151400.0,32.2168,32.2322,32.1936,32.2245,151400.0
2015-01-20 11:00:00,41.67,41.69,41.64,41.67,121400.0,32.2245,32.24,32.2013,32.2245,121400.0
2015-01-20 11:05:00,41.67,41.71,41.65,41.71,133000.0,32.2245,32.2554,32.209,32.2554,133000.0
2015-01-20 11:10:00,41.71,41.71,41.68,41.7,73500.0,32.2554,32.2554,32.2322,32.2477,73500.0
2015-01-20 11:15:00,41.7,41.72,41.68,41.69,332900.0,32.2477,32.2632,32.2322,32.24,332900.0
2015-01-20 11:20:00,41.7,41.73,41.68,41.7,119800.0,32.2477,32.2709,32.2322,32.2477,119800.0
2015-01-20 11:25:00,41.71,41.73,41.68,41.72,131100.0,32.2554,32.2709,32.2322,32.2632,131100.0
2015-01-20 11:30:00,41.72,41.74,41.7,41.72,160200.0,32.2632,32.2786,32.2477,32.2632,160200.0
2015-01-20 11:35:00,41.71,41.76,41.7,41.72,288900.0,32.2554,32.2941,32.2477,32.2632,288900.0
2015-01-20 11:40:00,41.72,41.73,41.68,41.7,78300.0,32.2632,32.2709,32.2322,32.2477,78300.0
2015-01-20 11:45:00,41.7,41.7,41.62,41.65,142400.0,32.2477,32.2477,32.1858,32.209,142400.0
2015-01-20 11:50:00,41.65,41.68,41.63,41.68,106500.0,32.209,32.2322,32.1936,32.2322,106500.0
2015-01-20 11:55:00,41.67,41.69,41.65,41.68,88900.0,32.2245,32.24,32.209,32.2322,88900.0
2015-01-20 12:00:00,41.68,41.69,41.67,41.67,102100.0,32.2322,32.24,32.2245,32.2245,102100.0
2015-01-20 12:05:00,41.67,41.72,41.65,41.72,131000.0,32.2245,32.2632,32.209,32.2632,131000.0
2015-01-20 12:10:00,41.72,41.74,41.7,41.71,101000.0,32.2632,32.2786,32.2477,32.2554,101000.0
2015-01-20 12:15:00,41.71,41.74,41.7,41.72,99800.0,32.2554,32.2786,32.2477,32.2632,99800.0
2015-01-20 12:20:00,41.72,41.74,41.71,41.72,52400.0,32.2632,32.2786,32.2554,32.2632,52400.0
2015-01-20 12:25:00,41.72,41.75,41.71,41.74,34200.0,32.2632,32.2864,32.2554,32.2786,34200.0
2015-01-20 12:30:00,41.74,41.76,41.73,41.74,24200.0,32.2786,32.2941,32.2709,32.2786,24200.0
2015-01-20 12:35:00,41.74,41.75,41.72,41.75,65900.0,32.2786,32.2864,32.2632,32.2864,65900.0
2015-01-20 12:40:00,41.75,41.76,41.72,41.72,31800.0,32.2864,32.2941,32.2632,32.2632,31800.0
2015-01-20 12:45:00,41.73,41.76,41.72,41.74,45800.0,32.2709,32.2941,32.2632,32.2786,45800.0
2015-01-20 12:50:00,41.75,41.77,41.71,41.72,56100.0,32.2864,32.3018,32.2554,32.2632,56100.0
2015-01-20 12:55:00,41.72,41.73,41.71,41.73,35400.0,32.2632,32.2709,32.2554,32.2709,35400.0
2015-01-20 13:00:00,41.72,41.74,41.71,41.73,54100.0,32.2632,32.2786,32.2554,32.2709,54100.0
2015-01-20 13:05:00,41.74,41.74,41.67,41.68,64700.0,32.2786,32.2786,32.2245,32.2322,64700.0
2015-01-20 13:10:00,41.67,41.72,41.67,41.69,97900.0,32.2245,32.2632,32.2245,32.24,97900.0
2015-01-20 13:15:00,41.69,41.72,41.69,41.71,60000.0,32.24,32.2632,32.24,32.2554,60000.0
2015-01-20 13:20:00,41.71,41.75,41.71,41.73,104500.0,32.2554,32.2864,32.2554,32.2709,104500.0
2015-01-20 13:25:00,41.73,41.75,41.72,41.73,58100.0,32.2709,32.2864,32.2632,32.2709,58100.0
2015-01-20 13:30:00,41.74,41.75,41.72,41.73,79400.0,32.2786,32.2864,32.2632,32.2709,79400.0
2015-01-20 13:35:00,41.73,41.74,41.71,41.74,41400.0,32.2709,32.2786,32.2554,32.2786,41400.0
2015-01-20 13:40:00,41.73,41.74,41.7,41.72,56700.0,32.2709,32.2786,32.2477,32.2632,56700.0
2015-01-20 13:45:00,41.72,41.73,41.71,41.73,22600.0,32.2632,32.2709,32.2554,32.2709,22600.0
2015-01-20 13:50:00,41.73,41.73,41.68,41.69,127500.0,32.2709,32.2709,32.2322,32.24,127500.0
2015-01-20 13:55:00,41.69,41.7,41.68,41.69,35500.0,32.24,32.2477,32.2322,32.24,35500.0
2015-01-20 14:00:00,41.68,41.74,41.68,41.74,86500.0,32.2322,32.2786,32.2322,32.2786,86500.0
2015-01-20 14:05:00,41.74,41.74,41.72,41.74,35100.0,32.2786,32.2786,32.2632,32.2786,35100.0
2015-01-20 14:10:00,41.74,41.74,41.7,41.72,54400.0,32.2786,32.2786,32.2477,32.2632,54400.0
2015-01-20 14:15:00,41.72,41.72,41.69,41.71,37700.0,32.2632,32.2632,32.24,32.2554,37700.0
2015-01-20 14:20:00,41.71,41.72,41.69,41.7,38200.0,32.2554,32.2632,32.24,32.2477,38200.0
2015-01-20 14:25:00,41.7,41.71,41.67,41.7,58100.0,32.2477,32.2554,32.2245,32.2477,58100.0
2015-01-20 14:30:00,41.7,41.76,41.69,41.76,137000.0,32.2477,32.2941,32.24,32.2941,137000.0
2015-01-20 14:35:00,41.76,41.77,41.74,41.76,42600.0,32.2941,32.3018,32.2786,32.2941,42600.0
2015-01-20 14:40:00,41.77,41.82,41.76,41.79,263200.0,32.3018,32.3405,32.2941,32.3173,263200.0
2015-01-20 14:45:00,41.79,41.82,41.79,41.81,126200.0,32.3173,32.3405,32.3173,32.3328,126200.0
2015-01-20 14:50:00,41.81,41.81,41.77,41.77,43300.0,32.3328,32.3328,32.3018,32.3018,43300.0
2015-01-20 14:55:00,41.77,41.8,41.77,41.8,47600.0,32.3018,32.325,32.3018,32.325,47600.0
2015-01-20 15:00:00,41.8,41.8,41.76,41.78,50100.0,32.325,32.325,32.2941,32.3096,50100.0
2015-01-20 15:05:00,41.79,41.81,41.78,41.81,51400.0,32.3173,32.3328,32.3096,32.3328,51400.0
2015-01-20 15:10:00,41.8,41.81,41.78,41.78,121000.0,32.325,32.3328,32.3096,32.3096,121000.0
2015-01-20 15:15:00,41.78,41.8,41.77,41.79,62400.0,32.3096,32.325,32.3018,32.3173,62400.0
2015-01-20 15:20:00,41.79,41.8,41.76,41.77,67400.0,32.3173,32.325,32.2941,32.3018,67400.0
2015-01-20 15:25:00,41.78,41.8,41.77,41.77,167600.0,32.3096,32.325,32.3018,32.3018,167600.0
2015-01-20 15:30:00,41.77,41.78,41.72,41.74,135500.0,32.3018,32.3096,32.2632,32.2786,135500.0
2015-01-20 15:35:00,41.74,41.76,41.73,41.74,103500.0,32.2786,32.2941,32.2709,32.2786,103500.0
2015-01-20 15:40:00,41.74,41.79,41.74,41.77,324000.0,32.2786,32.3173,32.2786,32.3018,324000.0
2015-01-20 15:45:00,41.77,41.78,41.74,41.75,235100.0,32.3018,32.3096,32.2786,32.2864,235100.0
2015-01-20 15:50:00,41.76,41.79,41.75,41.77,499900.0,32.2941,32.3173,32.2864,32.3018,499900.0
2015-01-20 15:55:00,41.77,41.79,41.76,41.77,964700.0,32.3018,32.3173,32.2941,32.3018,964700.0
2015-01-21 09:30:00,42.55,42.61,42.51,42.55,654400.0,32.905,32.9514,32.8741,32.905,654400.0
2015-01-21 09:35:00,42.55,42.74,42.51,42.72,602100.0,32.905,33.052,32.8741,33.0365,602100.0
2015-01-21 09:40:00,42.71,42.79,42.68,42.68,583000.0,33.0288,33.0906,33.0056,33.0056,583000.0
2015-01-21 09:45:00,42.69,42.73,42.63,42.65,287000.0,33.0133,33.0442,32.9669,32.9824,287000.0
2015-01-21 09:50:00,42.66,42.71,42.65,42.67,121500.0,32.9901,33.0288,32.9824,32.9978,121500.0
2015-01-21 09:55:00,42.67,42.73,42.67,42.72,316200.0,32.9978,33.0442,32.9978,33.0365,316200.0
2015-01-21 10:00:00,42.72,42.76,42.71,42.74,296900.0,33.0365,33.0674,33.0288,33.052,296900.0
2015-01-21 10:05:00,42.74,42.79,42.72,42.74,157000.0,33.052,33.0906,33.0365,33.052,157000.0
2015-01-21 10:10:00,42.74,42.77,42.7,42.75,241400.0,33.052,33.0752,33.021,33.0597,241400.0
2015-01-21 10:15:00,42.75,42.8,42.73,42.79,215500.0,33.0597,33.0984,33.0442,33.0906,215500.0
2015-01-21 10:20:00,42.8,42.8,42.76,42.8,80900.0,33.0984,33.0984,33.0674,33.0984,80900.0
2015-01-21 10:25:00,42.79,42.85,42.77,42.82,208500.0,33.0906,33.137,33.0752,33.1138,208500.0
2015-01-21 10:30:00,42.82,42.86,42.82,42.85,163100.0,33.1138,33.1448,33.1138,33.137,163100.0
2015-01-21 10:35:00,42.84,42.85,42.82,42.83,175800.0,33.1293,33.137,33.1138,33.1216,175800.0
2015-01-21 10:40:00,42.83,42.87,42.82,42.86,284400.0,33.1216,33.1525,33.1138,33.1448,284400.0
2015-01-21 10:45:00,42.86,42.91,42.85,42.91,271500.0,33.1448,33.1834,33.137,33.1834,271500.0
2015-01-21 10:50:00,42.91,42.99,42.91,42.98,313100.0,33.1834,33.2453,33.1834,33.2376,313100.0
2015-01-21 10:55:00,42.98,43.0,42.94,43.0,214900.0,33.2376,33.253,33.2066,33.253,214900.0
2015-01-21 11:00:00,42.99,43.04,42.98,43.02,349500.0,33.2453,33.284,33.2376,33.2685,349500.0
2015-01-21 11:05:00,43.02,43.04,43.02,43.03,302600.0,33.2685,33.284,33.2685,33.2762,302600.0
2015-01-21 11:10:00,43.03,43.09,43.03,43.09,214800.0,33.2762,33.3226,33.2762,33.3226,214800.0
2015-01-21 11:15:00,43.09,43.1,43.07,43.09,117000.0,33.3226,33.3304,33.3072,33.3226,117000.0
2015-01-21 11:20:00,43.09,43.09,43.01,43.02,210900.0,33.3226,33.3226,33.2608,33.2685,210900.0
2015-01-21 11:25:00,43.02,43.02,42.96,42.98,228400.0,33.2685,33.2685,33.2221,33.2376,228400.0
2015-01-21 11:30:00,42.98,43.0,42.96,42.98,325700.0,33.2376,33.253,33.2221,33.2376,325700.0
2015-01-21 11:35:00,42.98,43.0,42.95,42.96,117800.0,33.2376,33.253,33.2144,33.2221,117800.0
2015-01-21 11:40:00,42.96,42.97,42.92,42.96,138100.0,33.2221,33.2298,33.1912,33.2221,138100.0
2015-01-21 11:45:00,42.96,42.99,42.95,42.98,139600.0,33.2221,33.2453,33.2144,33.2376,139600.0
2015-01-21 11:50:00,42.99,43.02,42.98,43.01,142600.0,33.2453,33.2685,33.2376,33.2608,142600.0
2015-01-21 11:55:00,43.02,43.05,43.01,43.03,128100.0,33.2685,33.2917,33.2608,33.2762,128100.0
2015-01-21 12:00:00,43.03,43.04,43.02,43.02,29800.0,33.2762,33.284,33.2685,33.2685,29800.0
2015-01-21 12:05:00,43.03,43.04,42.97,42.99,86900.0,33.2762,33.284,33.2298,33.2453,86900.0
2015-01-21 12:10:00,42.99,43.02,42.98,43.01,118100.0,33.2453,33.2685,33.2376,33.2608,118100.0
2015-01-21 12:15:00,43.01,43.01,42.95,42.95,268800.0,33.2608,33.2608,33.2144,33.2144,268800.0
2015-01-21 12:20:00,42.95,42.95,42.91,42.91,161500.0,33.2144,33.2144,33.1834,33.1834,161500.0
2015-01-21 12:25:00,42.91,42.93,42.89,42.93,151200.0,33.1834,33.1989,33.168,33.1989,151200.0
2015-01-21 12:30:00,42.93,42.94,42.9,42.9,56900.0,33.1989,33.2066,33.1757,33.1757,56900.0
2015-01-21 12:35:00,42.89,42.9,42.86,42.9,261000.0,33.168,33.1757,33.1448,33.1757,261000.0
2015-01-21 12:40:00,42.89,42.92,42.89,42.91,108200.0,33.168,33.1912,33.168,33.1834,108200.0
2015-01-21 12:45:00,42.92,42.95,42.91,42.93,59900.0,33.1912,33.2144,33.1834,33.1989,59900.0
2015-01-21 12:50:00,42.93,42.95,42.87,42.89,102200.0,33.1989,33.2144,33.1525,33.168,102200.0
2015-01-21 12:55:00,42.89,42.92,42.88,42.92,120600.0,33.168,33.1912,33.1602,33.1912,120600.0
2015-01-21 13:00:00,42.91,42.95,42.9,42.94,42200.0,33.1834,33.2144,33.1757,33.2066,42200.0
2015-01-21 13:05:00,42.94,42.97,42.92,42.96,77700.0,33.2066,33.2298,33.1912,33.2221,77700.0
2015-01-21 13:10:00,42.96,42.97,42.93,42.94,62800.0,33.2221,33.2298,33.1989,33.2066,62800.0
2015-01-21 13:15:00,42.95,42.97,42.94,42.95,84000.0,33.2144,33.2298,33.2066,33.2144,84000.0
2015-01-21 13:20:00,42.96,42.98,42.94,42.98,89200.0,33.2221,33.2376,33.2066,33.2376,89200.0
2015-01-21 13:25:00,42.98,42.99,42.93,42.94,115000.0,33.2376,33.2453,33.1989,33.2066,115000.0
2015-01-21 13:30:00,42.94,42.95,42.91,42.92,63200.0,33.2066,33.2144,33.1834,33.1912,63200.0
2015-01-21 13:35:00,42.92,42.95,42.91,42.94,80000.0,33.1912,33.2144,33.1834,33.2066,80000.0
2015-01-21 13:40:00,42.94,42.95,42.93,42.94,29200.0,33.2066,33.2144,33.1989,33.2066,29200.0
2015-01-21 13:45:00,42.94,42.95,42.92,42.93,30100.0,33.2066,33.2144,33.1912,33.1989,30100.0
2015-01-21 13:50:00,42.94,42.95,42.9,42.9,75500.0,33.2066,33.2144,33.1757,33.1757,75500.0
2015-01-21 13:55:00,42.91,42.91,42.84,42.84,274200.0,33.1834,33.1834,33.1293,33.1293,274200.0
2015-01-21 14:00:00,42.84,42.85,42.81,42.85,139500.0,33.1293,33.137,33.1061,33.137,139500.0
2015-01-21 14:05:00,42.85,42.87,42.83,42.85,158900.0,33.137,33.1525,33.1216,33.137,158900.0
2015-01-21 14:10:00,42.86,42.9,42.83,42.89,135500.0,33.1448,33.1757,33.1216,33.168,135500.0
2015-01-21 14:15:00,42.89,42.91,42.85,42.85,185800.0,33.168,33.1834,33.137,33.137,185800.0
2015-01-21 14:20:00,42.86,42.91,42.85,42.89,102500.0,33.1448,33.1834,33.137,33.168,102500.0
2015-01-21 14:25:00,42.89,42.93,42.89,42.91,107600.0,33.168,33.1989,33.168,33.1834,107600.0
2015-01-21 14:30:00,42.91,42.93,42.9,42.9,37500.0,33.1834,33.1989,33.1757,33.1757,37500.0
2015-01-21 14:35:00,42.91,42.91,42.88,42.9,54300.0,33.1834,33.1834,33.1602,33.1757,54300.0
2015-01-21 14:40:00,42.9,42.95,42.89,42.95,64100.0,33.1757,33.2144,33.168,33.2144,64100.0
2015-01-21 14:45:00,42.95,42.98,42.94,42.98,79500.0,33.2144,33.2376,33.2066,33.2376,79500.0
2015-01-21 14:50:00,42.99,43.0,42.97,42.98,76800.0,33.2453,33.253,33.2298,33.2376,76800.0
2015-01-21 14:55:00,42.98,43.03,42.97,43.01,92400.0,33.2376,33.2762,33.2298,33.2608,92400.0
2015-01-21 15:00:00,43.01,43.01,42.98,42.99,72400.0,33.2608,33.2608,33.2376,33.2453,72400.0
2015-01-21 15:05:00,42.98,42.99,42.94,42.95,124100.0,33.2376,33.2453,33.2066,33.2144,124100.0
2015-01-21 15:10:00,42.94,42.97,42.92,42.96,66100.0,33.2066,33.2298,33.1912,33.2221,66100.0
2015-01-21 15:15:00,42.96,43.03,42.96,43.03,83700.0,33.2221,33.2762,33.2221,33.2762,83700.0
2015-01-21 15:20:00,43.02,43.05,43.01,43.02,197000.0,33.2685,33.2917,33.2608,33.2685,197000.0
2015-01-21 15:25:00,43.02,43.04,43.0,43.01,136300.0,33.2685,33.284,33.253,33.2608,136300.0
2015-01-21 15:30:00,43.01,43.03,42.98,43.02,160900.0,33.2608,33.2762,33.2376,33.2685,160900.0
2015-01-21 15:35:00,43.03,43.06,43.0,43.05,226700.0,33.2762,33.2994,33.253,33.2917,226700.0
2015-01-21 15:40:00,43.05,43.09,43.04,43.08,207300.0,33.2917,33.3226,33.284,33.3149,207300.0
2015-01-21 15:45:00,43.08,43.1,43.05,43.08,395600.0,33.3149,33.3304,33.2917,33.3149,395600.0
2015-01-21 15:50:00,43.08,43.16,43.07,43.14,575600.0,33.3149,33.3768,33.3072,33.3613,575600.0
2015-01-21 15:55:00,43.13,43.15,43.08,43.08,1641300.0,33.3536,33.369,33.3149,33.3149,1641300.0
2015-01-22 09:30:00,43.28,43.3,43.18,43.21,513600.0,33.4696,33.485,33.3922,33.4154,513600.0
2015-01-22 09:35:00,43.21,43.26,43.19,43.23,784500.0,33.4154,33.4541,33.4,33.4309,784500.0
2015-01-22 09:40:00,43.22,43.24,43.16,43.2,336900.0,33.4232,33.4386,33.3768,33.4077,336900.0
2015-01-22 09:45:00,43.2,43.23,43.1,43.13,397500.0,33.4077,33.4309,33.3304,33.3536,397500.0
2015-01-22 09:50:00,43.14,43.22,43.12,43.19,250700.0,33.3613,33.4232,33.3458,33.4,250700.0
2015-01-22 09:55:00,43.19,43.24,43.14,43.22,208700.0,33.4,33.4386,33.3613,33.4232,208700.0
2015-01-22 10:00:00,43.21,43.25,43.21,43.23,157500.0,33.4154,33.4464,33.4154,33.4309,157500.0
2015-01-22 10:05:00,43.24,43.28,43.21,43.22,346100.0,33.4386,33.4696,33.4154,33.4232,346100.0
2015-01-22 10:10:00,43.22,43.25,43.2,43.22,115800.0,33.4232,33.4464,33.4077,33.4232,115800.0
2015-01-22 10:15:00,43.21,43.29,43.2,43.28,186100.0,33.4154,33.4773,33.4077,33.4696,186100.0
2015-01-22 10:20:00,43.28,43.33,43.27,43.32,234000.0,33.4696,33.5082,33.4618,33.5005,234000.0
2015-01-22 10:25:00,43.32,43.33,43.29,43.31,110700.0,33.5005,33.5082,33.4773,33.4928,110700.0
2015-01-22 10:30:00,43.32,43.35,43.3,43.32,218300.0,33.5005,33.5237,33.485,33.5005,218300.0
2015-01-22 10:35:00,43.33,43.34,43.31,43.32,86400.0,33.5082,33.516,33.4928,33.5005,86400.0
2015-01-22 10:40:00,43.33,43.39,43.32,43.38,233100.0,33.5082,33.5546,33.5005,33.5469,233100.0
2015-01-22 10:45:00,43.38,43.42,43.38,43.39,204500.0,33.5469,33.5778,33.5469,33.5546,204500.0
2015-01-22 10:50:00,43.4,43.4,43.37,43.39,273800.0,33.5624,33.5624,33.5392,33.5546,273800.0
2015-01-22 10:55:00,43.39,43.41,43.37,43.4,256800.0,33.5546,33.5701,33.5392,33.5624,256800.0
2015-01-22 11:00:00,43.39,43.4,43.34,43.34,258400.0,33.5546,33.5624,33.516,33.516,258400.0
2015-01-22 11:05:00,43.34,43.36,43.32,43.34,133100.0,33.516,33.5314,33.5005,33.516,133100.0
2015-01-22 11:10:00,43.33,43.34,43.31,43.33,82200.0,33.5082,33.516,33.4928,33.5082,82200.0
2015-01-22 11:15:00,43.32,43.34,43.31,43.34,110300.0,33.5005,33.516,33.4928,33.516,110300.0
2015-01-22 11:20:00,43.34,43.37,43.33,43.36,51500.0,33.516,33.5392,33.5082,33.5314,51500.0
2015-01-22 11:25:00,43.37,43.38,43.33,43.33,103300.0,33.5392,33.5469,33.5082,33.5082,103300.0
2015-01-22 11:30:00,43.34,43.38,43.29,43.33,634700.0,33.516,33.5469,33.4773,33.5082,634700.0
2015-01-22 11:35:00,43.32,43.33,43.3,43.32,228500.0,33.5005,33.5082,33.485,33.5005,228500.0
2015-01-22 11:40:00,43.32,43.34,43.3,43.33,56000.0,33.5005,33.516,33.485,33.5082,56000.0
2015-01-22 11:45:00,43.33,43.33,43.3,43.31,76800.0,33.5082,33.5082,33.485,33.4928,76800.0
2015-01-22 11:50:00,43.31,43.32,43.3,43.3,92000.0,33.4928,33.5005,33.485,33.485,92000.0
2015-01-22 11:55:00,43.31,43.34,43.3,43.34,41500.0,33.4928,33.516,33.485,33.516,41500.0
2015-01-22 12:00:00,43.34,43.36,43.3,43.31,72400.0,33.516,33.5314,33.485,33.4928,72400.0
2015-01-22 12:05:00,43.31,43.32,43.3,43.31,189000.0,33.4928,33.5005,33.485,33.4928,189000.0
2015-01-22 12:10:00,43.31,43.33,43.29,43.33,286700.0,33.4928,33.5082,33.4773,33.5082,286700.0
2015-01-22 12:15:00,43.32,43.35,43.32,43.34,45500.0,33.5005,33.5237,33.5005,33.516,45500.0
2015-01-22 12:20:00,43.34,43.43,43.34,43.43,423900.0,33.516,33.5856,33.516,33.5856,423900.0
2015-01-22 12:25:00,43.43,43.46,43.41,43.46,184100.0,33.5856,33.6088,33.5701,33.6088,184100.0
2015-01-22 12:30:00,43.45,43.46,43.4,43.4,132200.0,33.601,33.6088,33.5624,33.5624,132200.0
2015-01-22 12:35:00,43.41,43.44,43.4,43.41,160400.0,33.5701,33.5933,33.5624,33.5701,160400.0
2015-01-22 12:40:00,43.41,43.42,43.4,43.42,178800.0,33.5701,33.5778,33.5624,33.5778,178800.0
2015-01-22 12:45:00,43.42,43.43,43.4,43.41,163000.0,33.5778,33.5856,33.5624,33.5701,163000.0
2015-01-22 12:50:00,43.42,43.42,43.37,43.37,106500.0,33.5778,33.5778,33.5392,33.5392,106500.0
2015-01-22 12:55:00,43.38,43.39,43.36,43.38,57000.0,33.5469,33.5546,33.5314,33.5469,57000.0
2015-01-22 13:00:00,43.39,43.44,43.39,43.41,104400.0,33.5546,33.5933,33.5546,33.5701,104400.0
2015-01-22 13:05:00,43.41,43.43,43.4,43.41,79200.0,33.5701,33.5856,33.5624,33.5701,79200.0
2015-01-22 13:10:00,43.41,43.44,43.39,43.4,139800.0,33.5701,33.5933,33.5546,33.5624,139800.0
2015-01-22 13:15:00,43.4,43.41,43.39,43.41,101200.0,33.5624,33.5701,33.5546,33.5701,101200.0
2015-01-22 13:20:00,43.41,43.43,43.39,43.4,138900.0,33.5701,33.5856,33.5546,33.5624,138900.0
2015-01-22 13:25:00,43.4,43.42,43.39,43.42,79600.0,33.5624,33.5778,33.5546,33.5778,79600.0
2015-01-22 13:30:00,43.42,43.45,43.41,43.45,100000.0,33.5778,33.601,33.5701,33.601,100000.0
2015-01-22 13:35:00,43.44,43.44,43.4,43.42,84400.0,33.5933,33.5933,33.5624,33.5778,84400.0
2015-01-22 13:40:00,43.42,43.43,43.4,43.4,128700.0,33.5778,33.5856,33.5624,33.5624,128700.0
2015-01-22 13:45:00,43.4,43.41,43.4,43.41,49200.0,33.5624,33.5701,33.5624,33.5701,49200.0
2015-01-22 13:50:00,43.41,43.45,43.4,43.43,76100.0,33.5701,33.601,33.5624,33.5856,76100.0
2015-01-22 13:55:00,43.44,43.44,43.42,43.43,62100.0,33.5933,33.5933,33.5778,33.5856,62100.0
2015-01-22 14:00:00,43.43,43.45,43.42,43.44,44800.0,33.5856,33.601,33.5778,33.5933,44800.0
2015-01-22 14:05:00,43.43,43.44,43.4,43.42,46800.0,33.5856,33.5933,33.5624,33.5778,46800.0
2015-01-22 14:10:00,43.42,43.46,43.41,43.46,78600.0,33.5778,33.6088,33.5701,33.6088,78600.0
2015-01-22 14:15:00,43.46,43.48,43.45,43.47,168200.0,33.6088,33.6242,33.601,33.6165,168200.0
2015-01-22 14:20:00,43.48,43.5,43.46,43.49,119800.0,33.6242,33.6397,33.6088,33.632,119800.0
2015-01-22 14:25:00,43.49,43.52,43.49,43.52,80700.0,33.632,33.6552,33.632,33.6552,80700.0
2015-01-22 14:30:00,43.52,43.57,43.52,43.55,212500.0,33.6552,33.6938,33.6552,33.6784,212500.0
2015-01-22 14:35:00,43.55,43.58,43.55,43.57,370400.0,33.6784,33.7016,33.6784,33.6938,370400.0
2015-01-22 14:40:00,43.58,43.61,43.55,43.59,278700.0,33.7016,33.7248,33.6784,33.7093,278700.0
2015-01-22 14:45:00,43.59,43.67,43.59,43.64,564500.0,33.7093,33.7712,33.7093,33.748,564500.0
2015-01-22 14:50:00,43.64,43.72,43.63,43.72,282900.0,33.748,33.8098,33.7402,33.8098,282900.0
2015-01-22 14:55:00,43.72,43.76,43.71,43.74,586100.0,33.8098,33.8407,33.8021,33.8253,586100.0
2015-01-22 15:00:00,43.73,43.78,43.73,43.77,449500.0,33.8176,33.8562,33.8176,33.8485,449500.0
2015-01-22 15:05:00,43.77,43.79,43.75,43.79,176500.0,33.8485,33.8639,33.833,33.8639,176500.0
2015-01-22 15:10:00,43.79,43.8,43.76,43.79,172400.0,33.8639,33.8717,33.8407,33.8639,172400.0
2015-01-22 15:15:00,43.8,43.84,43.79,43.84,397600.0,33.8717,33.9026,33.8639,33.9026,397600.0
2015-01-22 15:20:00,43.84,43.88,43.8,43.8,235300.0,33.9026,33.9335,33.8717,33.8717,235300.0
2015-01-22 15:25:00,43.8,43.84,43.79,43.84,314700.0,33.8717,33.9026,33.8639,33.9026,314700.0
2015-01-22 15:30:00,43.84,43.87,43.82,43.87,162900.0,33.9026,33.9258,33.8871,33.9258,162900.0
2015-01-22 15:35:00,43.87,43.87,43.84,43.86,130100.0,33.9258,33.9258,33.9026,33.9181,130100.0
2015-01-22 15:40:00,43.86,43.86,43.77,43.77,568800.0,33.9181,33.9181,33.8485,33.8485,568800.0
2015-01-22 15:45:00,43.77,43.8,43.75,43.79,617200.0,33.8485,33.8717,33.833,33.8639,617200.0
2015-01-22 15:50:00,43.78,43.82,43.78,43.8,654700.0,33.8562,33.8871,33.8562,33.8717,654700.0
2015-01-22 15:55:00,43.8,43.86,43.79,43.86,1689300.0,33.8717,33.9181,33.8639,33.9181,1689300.0
2015-01-23 09:30:00,43.68,43.78,43.68,43.74,563000.0,33.7789,33.8562,33.7789,33.8253,563000.0
2015-01-23 09:35:00,43.75,43.81,43.71,43.75,331200.0,33.833,33.8794,33.8021,33.833,331200.0
2015-01-23 09:40:00,43.75,43.77,43.73,43.74,372000.0,33.833,33.8485,33.8176,33.8253,372000.0
2015-01-23 09:45:00,43.74,43.81,43.73,43.8,418400.0,33.8253,33.8794,33.8176,33.8717,418400.0
2015-01-23 09:50:00,43.79,43.8,43.76,43.77,140500.0,33.8639,33.8717,33.8407,33.8485,140500.0
2015-01-23 09:55:00,43.77,43.79,43.75,43.79,46000.0,33.8485,33.8639,33.833,33.8639,46000.0
2015-01-23 10:00:00,43.79,43.85,43.78,43.82,295500.0,33.8639,33.9103,33.8562,33.8871,295500.0
2015-01-23 10:05:00,43.82,43.87,43.82,43.84,137100.0,33.8871,33.9258,33.8871,33.9026,137100.0
2015-01-23 10:10:00,43.84,43.86,43.79,43.81,190500.0,33.9026,33.9181,33.8639,33.8794,190500.0
2015-01-23 10:15:00,43.81,43.82,43.78,43.82,173000.0,33.8794,33.8871,33.8562,33.8871,173000.0
2015-01-23 10:20:00,43.82,43.87,43.82,43.86,465600.0,33.8871,33.9258,33.8871,33.9181,465600.0
2015-01-23 10:25:00,43.85,43.88,43.83,43.86,439400.0,33.9103,33.9335,33.8949,33.9181,439400.0
2015-01-23 10:30:00,43.86,43.88,43.81,43.83,197300.0,33.9181,33.9335,33.8794,33.8949,197300.0
2015-01-23 10:35:00,43.84,43.85,43.8,43.82,104900.0,33.9026,33.9103,33.8717,33.8871,104900.0
2015-01-23 10:40:00,43.83,43.83,43.76,43.78,143500.0,33.8949,33.8949,33.8407,33.8562,143500.0
2015-01-23 10:45:00,43.78,43.79,43.75,43.78,88600.0,33.8562,33.8639,33.833,33.8562,88600.0
2015-01-23 10:50:00,43.78,43.85,43.76,43.85,91600.0,33.8562,33.9103,33.8407,33.9103,91600.0
2015-01-23 10:55:00,43.85,43.86,43.82,43.83,102300.0,33.9103,33.9181,33.8871,33.8949,102300.0
2015-01-23 11:00:00,43.83,43.85,43.8,43.83,105000.0,33.8949,33.9103,33.8717,33.8949,105000.0
2015-01-23 11:05:00,43.83,43.85,43.8,43.82,161200.0,33.8949,33.9103,33.8717,33.8871,161200.0
2015-01-23 11:10:00,43.82,43.82,43.79,43.8,97000.0,33.8871,33.8871,33.8639,33.8717,97000.0
2015-01-23 11:15:00,43.8,43.83,43.79,43.82,48200.0,33.8717,33.8949,33.8639,33.8871,48200.0
2015-01-23 11:20:00,43.83,43.83,43.77,43.8,255100.0,33.8949,33.8949,33.8485,33.8717,255100.0
2015-01-23 11:25:00,43.8,43.85,43.79,43.84,61300.0,33.8717,33.9103,33.8639,33.9026,61300.0
2015-01-23 11:30:00,43.84,43.85,43.82,43.84,41000.0,33.9026,33.9103,33.8871,33.9026,41000.0
2015-01-23 11:35:00,43.83,43.84,43.82,43.82,68800.0,33.8949,33.9026,33.8871,33.8871,68800.0
2015-01-23 11:40:00,43.82,43.83,43.81,43.81,35100.0,33.8871,33.8949,33.8794,33.8794,35100.0
2015-01-23 11:45:00,43.82,43.84,43.81,43.83,53600.0,33.8871,33.9026,33.8794,33.8949,53600.0
2015-01-23 11:50:00,43.82,43.83,43.79,43.81,79900.0,33.8871,33.8949,33.8639,33.8794,79900.0
2015-01-23 11:55:00,43.81,43.84,43.8,43.83,61800.0,33.8794,33.9026,33.8717,33.8949,61800.0
2015-01-23 12:00:00,43.83,43.84,43.81,43.81,139400.0,33.8949,33.9026,33.8794,33.8794,139400.0
2015-01-23 12:05:00,43.82,43.85,43.81,43.83,58800.0,33.8871,33.9103,33.8794,33.8949,58800.0
2015-01-23 12:10:00,43.83,43.86,43.83,43.83,87400.0,33.8949,33.9181,33.8949,33.8949,87400.0
2015-01-23 12:15:00,43.83,43.84,43.8,43.8,54300.0,33.8949,33.9026,33.8717,33.8717,54300.0
2015-01-23 12:20:00,43.81,43.84,43.8,43.84,33400.0,33.8794,33.9026,33.8717,33.9026,33400.0
2015-01-23 12:25:00,43.84,43.85,43.82,43.84,71400.0,33.9026,33.9103,33.8871,33.9026,71400.0
2015-01-23 12:30:00,43.84,43.85,43.83,43.84,22000.0,33.9026,33.9103,33.8949,33.9026,22000.0
2015-01-23 12:35:00,43.83,43.87,43.83,43.87,81900.0,33.8949,33.9258,33.8949,33.9258,81900.0
2015-01-23 12:40:00,43.87,43.87,43.84,43.85,24700.0,33.9258,33.9258,33.9026,33.9103,24700.0
2015-01-23 12:45:00,43.85,43.87,43.85,43.86,66400.0,33.9103,33.9258,33.9103,33.9181,66400.0
2015-01-23 12:50:00,43.86,43.89,43.85,43.86,64700.0,33.9181,33.9413,33.9103,33.9181,64700.0
2015-01-23 12:55:00,43.86,43.87,43.84,43.87,70700.0,33.9181,33.9258,33.9026,33.9258,70700.0
2015-01-23 13:00:00,43.88,43.88,43.84,43.86,76100.0,33.9335,33.9335,33.9026,33.9181,76100.0
2015-01-23 13:05:00,43.85,43.86,43.83,43.84,15900.0,33.9103,33.9181,33.8949,33.9026,15900.0
2015-01-23 13:10:00,43.85,43.86,43.84,43.85,50200.0,33.9103,33.9181,33.9026,33.9103,50200.0
2015-01-23 13:15:00,43.84,43.86,43.8,43.8,70000.0,33.9026,33.9181,33.8717,33.8717,70000.0
2015-01-23 13:20:00,43.81,43.82,43.8,43.82,72900.0,33.8794,33.8871,33.8717,33.8871,72900.0
2015-01-23 13:25:00,43.82,43.83,43.8,43.82,68000.0,33.8871,33.8949,33.8717,33.8871,68000.0
2015-01-23 13:30:00,43.82,43.82,43.81,43.82,81200.0,33.8871,33.8871,33.8794,33.8871,81200.0
2015-01-23 13:35:00,43.81,43.84,43.8,43.84,69100.0,33.8794,33.9026,33.8717,33.9026,69100.0
2015-01-23 13:40:00,43.85,43.87,43.83,43.86,93300.0,33.9103,33.9258,33.8949,33.9181,93300.0
2015-01-23 13:45:00,43.85,43.86,43.84,43.86,55500.0,33.9103,33.9181,33.9026,33.9181,55500.0
2015-01-23 13:50:00,43.85,43.86,43.84,43.84,57600.0,33.9103,33.9181,33.9026,33.9026,57600.0
2015-01-23 13:55:00,43.84,43.85,43.81,43.82,48300.0,33.9026,33.9103,33.8794,33.8871,48300.0
2015-01-23 14:00:00,43.83,43.84,43.81,43.82,26400.0,33.8949,33.9026,33.8794,33.8871,26400.0
2015-01-23 14:05:00,43.82,43.84,43.8,43.82,46000.0,33.8871,33.9026,33.8717,33.8871,46000.0
2015-01-23 14:10:00,43.82,43.83,43.8,43.82,40300.0,33.8871,33.8949,33.8717,33.8871,40300.0
2015-01-23 14:15:00,43.82,43.83,43.81,43.81,78900.0,33.8871,33.8949,33.8794,33.8794,78900.0
2015-01-23 14:20:00,43.81,43.83,43.81,43.82,43600.0,33.8794,33.8949,33.8794,33.8871,43600.0
2015-01-23 14:25:00,43.82,43.82,43.8,43.81,36700.0,33.8871,33.8871,33.8717,33.8794,36700.0
2015-01-23 14:30:00,43.81,43.82,43.79,43.8,113700.0,33.8794,33.8871,33.8639,33.8717,113700.0
2015-01-23 14:35:00,43.8,43.81,43.78,43.8,107900.0,33.8717,33.8794,33.8562,33.8717,107900.0
2015-01-23 14:40:00,43.8,43.8,43.79,43.8,95400.0,33.8717,33.8717,33.8639,33.8717,95400.0
2015-01-23 14:45:00,43.81,43.81,43.77,43.78,99100.0,33.8794,33.8794,33.8485,33.8562,99100.0
2015-01-23 14:50:00,43.79,43.8,43.77,43.8,138300.0,33.8639,33.8717,33.8485,33.8717,138300.0
2015-01-23 14:55:00,43.8,43.81,43.78,43.79,54400.0,33.8717,33.8794,33.8562,33.8639,54400.0
2015-01-23 15:00:00,43.78,43.79,43.75,43.76,309100.0,33.8562,33.8639,33.833,33.8407,309100.0
2015-01-23 15:05:00,43.77,43.79,43.75,43.78,109900.0,33.8485,33.8639,33.833,33.8562,109900.0
2015-01-23 15:10:00,43.78,43.8,43.77,43.8,103100.0,33.8562,33.8717,33.8485,33.8717,103100.0
2015-01-23 15:15:00,43.79,43.81,43.77,43.79,108100.0,33.8639,33.8794,33.8485,33.8639,108100.0
2015-01-23 15:20:00,43.79,43.8,43.78,43.8,137200.0,33.8639,33.8717,33.8562,33.8717,137200.0
2015-01-23 15:25:00,43.8,43.8,43.77,43.78,121300.0,33.8717,33.8717,33.8485,33.8562,121300.0
2015-01-23 15:30:00,43.77,43.77,43.73,43.74,154200.0,33.8485,33.8485,33.8176,33.8253,154200.0
2015-01-23 15:35:00,43.74,43.79,43.73,43.77,122600.0,33.8253,33.8639,33.8176,33.8485,122600.0
2015-01-23 15:40:00,43.77,43.79,43.75,43.78,188100.0,33.8485,33.8639,33.833,33.8562,188100.0
2015-01-23 15:45:00,43.77,43.81,43.77,43.78,230100.0,33.8485,33.8794,33.8485,33.8562,230100.0
2015-01-23 15:50:00,43.78,43.79,43.75,43.78,280700.0,33.8562,33.8639,33.833,33.8562,280700.0
2015-01-23 15:55:00,43.77,43.79,43.74,43.75,591400.0,33.8485,33.8639,33.8253,33.833,591400.0
2015-01-26 09:30:00,43.6,43.61,43.54,43.55,287900.0,33.717,33.7248,33.6706,33.6784,287900.0
2015-01-26 09:35:00,43.54,43.58,43.52,43.57,307500.0,33.6706,33.7016,33.6552,33.6938,307500.0
2015-01-26 09:40:00,43.56,43.59,43.54,43.55,208000.0,33.6861,33.7093,33.6706,33.6784,208000.0
2015-01-26 09:45:00,43.55,43.58,43.52,43.57,300900.0,33.6784,33.7016,33.6552,33.6938,300900.0
2015-01-26 09:50:00,43.57,43.61,43.56,43.61,370800.0,33.6938,33.7248,33.6861,33.7248,370800.0
2015-01-26 09:55:00,43.61,43.63,43.6,43.62,157100.0,33.7248,33.7402,33.717,33.7325,157100.0
2015-01-26 10:00:00,43.63,43.65,43.62,43.65,198500.0,33.7402,33.7557,33.7325,33.7557,198500.0
2015-01-26 10:05:00,43.65,43.68,43.64,43.65,247000.0,33.7557,33.7789,33.748,33.7557,247000.0
2015-01-26 10:10:00,43.65,43.66,43.6,43.62,56800.0,33.7557,33.7634,33.717,33.7325,56800.0
2015-01-26 10:15:00,43.63,43.64,43.59,43.62,78800.0,33.7402,33.748,33.7093,33.7325,78800.0
2015-01-26 10:20:00,43.62,43.63,43.6,43.61,37700.0,33.7325,33.7402,33.717,33.7248,37700.0
2015-01-26 10:25:00,43.63,43.66,43.62,43.66,65900.0,33.7402,33.7634,33.7325,33.7634,65900.0
2015-01-26 10:30:00,43.66,43.68,43.64,43.68,76700.0,33.7634,33.7789,33.748,33.7789,76700.0
2015-01-26 10:35:00,43.68,43.7,43.63,43.63,666500.0,33.7789,33.7944,33.7402,33.7402,666500.0
2015-01-26 10:40:00,43.63,43.7,43.63,43.69,140900.0,33.7402,33.7944,33.7402,33.7866,140900.0
2015-01-26 10:45:00,43.69,43.71,43.69,43.7,36600.0,33.7866,33.8021,33.7866,33.7944,36600.0
2015-01-26 10:50:00,43.7,43.73,43.7,43.71,134500.0,33.7944,33.8176,33.7944,33.8021,134500.0
2015-01-26 10:55:00,43.71,43.73,43.69,43.73,45500.0,33.8021,33.8176,33.7866,33.8176,45500.0
2015-01-26 11:00:00,43.73,43.73,43.71,43.73,55800.0,33.8176,33.8176,33.8021,33.8176,55800.0
2015-01-26 11:05:00,43.73,43.73,43.7,43.71,66400.0,33.8176,33.8176,33.7944,33.8021,66400.0
2015-01-26 11:10:00,43.71,43.72,43.7,43.72,56900.0,33.8021,33.8098,33.7944,33.8098,56900.0
2015-01-26 11:15:00,43.71,43.74,43.69,43.72,116100.0,33.8021,33.8253,33.7866,33.8098,116100.0
2015-01-26 11:20:00,43.71,43.76,43.71,43.73,59400.0,33.8021,33.8407,33.8021,33.8176,59400.0
2015-01-26 11:25:00,43.73,43.74,43.7,43.73,30500.0,33.8176,33.8253,33.7944,33.8176,30500.0
2015-01-26 11:30:00,43.73,43.74,43.71,43.72,106800.0,33.8176,33.8253,33.8021,33.8098,106800.0
2015-01-26 11:35:00,43.71,43.75,43.71,43.74,76800.0,33.8021,33.833,33.8021,33.8253,76800.0
2015-01-26 11:40:00,43.74,43.76,43.74,43.75,16700.0,33.8253,33.8407,33.8253,33.833,16700.0
2015-01-26 11:45:00,43.76,43.79,43.75,43.79,59000.0,33.8407,33.8639,33.833,33.8639,59000.0
2015-01-26 11:50:00,43.79,43.8,43.78,43.8,96200.0,33.8639,33.8717,33.8562,33.8717,96200.0
2015-01-26 11:55:00,43.8,43.82,43.79,43.81,79700.0,33.8717,33.8871,33.8639,33.8794,79700.0
2015-01-26 12:00:00,43.82,43.83,43.8,43.81,55100.0,33.8871,33.8949,33.8717,33.8794,55100.0
2015-01-26 12:05:00,43.81,43.84,43.8,43.83,35200.0,33.8794,33.9026,33.8717,33.8949,35200.0
2015-01-26 12:10:00,43.84,43.84,43.83,43.84,24800.0,33.9026,33.9026,33.8949,33.9026,24800.0
2015-01-26 12:15:00,43.84,43.84,43.83,43.84,31500.0,33.9026,33.9026,33.8949,33.9026,31500.0
2015-01-26 12:20:00,43.83,43.84,43.82,43.82,113300.0,33.8949,33.9026,33.8871,33.8871,113300.0
2015-01-26 12:25:00,43.82,43.83,43.81,43.82,90400.0,33.8871,33.8949,33.8794,33.8871,90400.0
2015-01-26 12:30:00,43.83,43.83,43.79,43.79,47200.0,33.8949,33.8949,33.8639,33.8639,47200.0
2015-01-26 12:35:00,43.79,43.8,43.77,43.79,19600.0,33.8639,33.8717,33.8485,33.8639,19600.0
2015-01-26 12:40:00,43.8,43.81,43.79,43.8,26500.0,33.8717,33.8794,33.8639,33.8717,26500.0
2015-01-26 12:45:00,43.8,43.8,43.78,43.79,4300.0,33.8717,33.8717,33.8562,33.8639,4300.0
2015-01-26 12:50:00,43.79,43.8,43.78,43.8,31600.0,33.8639,33.8717,33.8562,33.8717,31600.0
2015-01-26 12:55:00,43.8,43.81,43.8,43.8,22900.0,33.8717,33.8794,33.8717,33.8717,22900.0
2015-01-26 13:00:00,43.8,43.81,43.77,43.79,34200.0,33.8717,33.8794,33.8485,33.8639,34200.0
2015-01-26 13:05:00,43.78,43.79,43.77,43.78,30600.0,33.8562,33.8639,33.8485,33.8562,30600.0
2015-01-26 13:10:00,43.78,43.79,43.76,43.77,24400.0,33.8562,33.8639,33.8407,33.8485,24400.0
2015-01-26 13:15:00,43.77,43.79,43.77,43.79,23400.0,33.8485,33.8639,33.8485,33.8639,23400.0
2015-01-26 13:20:00,43.78,43.79,43.76,43.77,38000.0,33.8562,33.8639,33.8407,33.8485,38000.0
2015-01-26 13:25:00,43.76,43.77,43.75,43.75,32400.0,33.8407,33.8485,33.833,33.833,32400.0
2015-01-26 13:30:00,43.76,43.78,43.76,43.77,40100.0,33.8407,33.8562,33.8407,33.8485,40100.0
2015-01-26 13:35:00,43.77,43.79,43.77,43.79,33100.0,33.8485,33.8639,33.8485,33.8639,33100.0
2015-01-26 13:40:00,43.79,43.8,43.78,43.8,42500.0,33.8639,33.8717,33.8562,33.8717,42500.0
2015-01-26 13:45:00,43.8,43.85,43.79,43.84,155000.0,33.8717,33.9103,33.8639,33.9026,155000.0
2015-01-26 13:50:00,43.84,43.85,43.83,43.84,107200.0,33.9026,33.9103,33.8949,33.9026,107200.0
2015-01-26 13:55:00,43.84,43.85,43.83,43.85,42700.0,33.9026,33.9103,33.8949,33.9103,42700.0
2015-01-26 14:00:00,43.85,43.85,43.83,43.84,57600.0,33.9103,33.9103,33.8949,33.9026,57600.0
2015-01-26 14:05:00,43.84,43.84,43.82,43.82,66600.0,33.9026,33.9026,33.8871,33.8871,66600.0
2015-01-26 14:10:00,43.82,43.82,43.77,43.79,140700.0,33.8871,33.8871,33.8485,33.8639,140700.0
2015-01-26 14:15:00,43.79,43.79,43.76,43.77,84600.0,33.8639,33.8639,33.8407,33.8485,84600.0
2015-01-26 14:20:00,43.77,43.77,43.75,43.75,63900.0,33.8485,33.8485,33.833,33.833,63900.0
2015-01-26 14:25:00,43.76,43.77,43.72,43.75,111500.0,33.8407,33.8485,33.8098,33.833,111500.0
2015-01-26 14:30:00,43.75,43.77,43.74,43.77,60700.0,33.833,33.8485,33.8253,33.8485,60700.0
2015-01-26 14:35:00,43.77,43.78,43.75,43.77,69700.0,33.8485,33.8562,33.833,33.8485,69700.0
2015-01-26 14:40:00,43.77,43.8,43.77,43.78,58000.0,33.8485,33.8717,33.8485,33.8562,58000.0
2015-01-26 14:45:00,43.77,43.78,43.75,43.78,62600.0,33.8485,33.8562,33.833,33.8562,62600.0
2015-01-26 14:50:00,43.78,43.79,43.76,43.77,74600.0,33.8562,33.8639,33.8407,33.8485,74600.0
2015-01-26 14:55:00,43.78,43.8,43.76,43.77,74900.0,33.8562,33.8717,33.8407,33.8485,74900.0
2015-01-26 15:00:00,43.77,43.78,43.74,43.75,59200.0,33.8485,33.8562,33.8253,33.833,59200.0
2015-01-26 15:05:00,43.75,43.77,43.74,43.75,62600.0,33.833,33.8485,33.8253,33.833,62600.0
2015-01-26 15:10:00,43.76,43.77,43.75,43.75,67100.0,33.8407,33.8485,33.833,33.833,67100.0
2015-01-26 15:15:00,43.75,43.75,43.7,43.73,109500.0,33.833,33.833,33.7944,33.8176,109500.0
2015-01-26 15:20:00,43.73,43.73,43.72,43.73,41800.0,33.8176,33.8176,33.8098,33.8176,41800.0
2015-01-26 15:25:00,43.73,43.74,43.7,43.71,272900.0,33.8176,33.8253,33.7944,33.8021,272900.0
2015-01-26 15:30:00,43.71,43.72,43.7,43.71,61700.0,33.8021,33.8098,33.7944,33.8021,61700.0
2015-01-26 15:35:00,43.71,43.73,43.7,43.73,131700.0,33.8021,33.8176,33.7944,33.8176,131700.0
2015-01-26 15:40:00,43.72,43.73,43.7,43.7,74200.0,33.8098,33.8176,33.7944,33.7944,74200.0
2015-01-26 15:45:00,43.71,43.73,43.7,43.7,258800.0,33.8021,33.8176,33.7944,33.7944,258800.0
2015-01-26 15:50:00,43.71,43.72,43.7,43.72,189500.0,33.8021,33.8098,33.7944,33.8098,189500.0
2015-01-26 15:55:00,43.71,43.76,43.71,43.73,611200.0,33.8021,33.8407,33.8021,33.8176,611200.0
2015-01-27 09:30:00,42.63,42.68,42.57,42.64,434800.0,32.9669,33.0056,32.9205,32.9746,434800.0
2015-01-27 09:35:00,42.64,42.7,42.58,42.69,536300.0,32.9746,33.021,32.9282,33.0133,536300.0
2015-01-27 09:40:00,42.69,42.74,42.68,42.69,474500.0,33.0133,33.052,33.0056,33.0133,474500.0
2015-01-27 09:45:00,42.69,42.73,42.67,42.68,421500.0,33.0133,33.0442,32.9978,33.0056,421500.0
2015-01-27 09:50:00,42.68,42.7,42.64,42.68,443000.0,33.0056,33.021,32.9746,33.0056,443000.0
2015-01-27 09:55:00,42.68,42.73,42.67,42.73,324000.0,33.0056,33.0442,32.9978,33.0442,324000.0
2015-01-27 10:00:00,42.73,42.78,42.7,42.77,487800.0,33.0442,33.0829,33.021,33.0752,487800.0
2015-01-27 10:05:00,42.77,42.79,42.75,42.78,284500.0,33.0752,33.0906,33.0597,33.0829,284500.0
2015-01-27 10:10:00,42.79,42.81,42.75,42.77,377600.0,33.0906,33.1061,33.0597,33.0752,377600.0
2015-01-27 10:15:00,42.76,42.79,42.75,42.77,155500.0,33.0674,33.0906,33.0597,33.0752,155500.0
2015-01-27 10:20:00,42.77,42.79,42.75,42.76,151800.0,33.0752,33.0906,33.0597,33.0674,151800.0
2015-01-27 10:25:00,42.76,42.82,42.75,42.79,127300.0,33.0674,33.1138,33.0597,33.0906,127300.0
2015-01-27 10:30:00,42.79,42.79,42.72,42.73,348100.0,33.0906,33.0906,33.0365,33.0442,348100.0
2015-01-27 10:35:00,42.73,42.74,42.7,42.73,216000.0,33.0442,33.052,33.021,33.0442,216000.0
2015-01-27 10:40:00,42.73,42.74,42.65,42.66,277500.0,33.0442,33.052,32.9824,32.9901,277500.0
2015-01-27 10:45:00,42.65,42.66,42.61,42.61,125500.0,32.9824,32.9901,32.9514,32.9514,125500.0
2015-01-27 10:50:00,42.63,42.64,42.6,42.63,183600.0,32.9669,32.9746,32.9437,32.9669,183600.0
2015-01-27 10:55:00,42.63,42.63,42.6,42.63,156500.0,32.9669,32.9669,32.9437,32.9669,156500.0
2015-01-27 11:00:00,42.63,42.64,42.61,42.63,176500.0,32.9669,32.9746,32.9514,32.9669,176500.0
2015-01-27 11:05:00,42.63,42.72,42.62,42.72,168100.0,32.9669,33.0365,32.9592,33.0365,168100.0
2015-01-27 11:10:00,42.72,42.74,42.7,42.72,238000.0,33.0365,33.052,33.021,33.0365,238000.0
2015-01-27 11:15:00,42.72,42.74,42.7,42.71,165700.0,33.0365,33.052,33.021,33.0288,165700.0
2015-01-27 11:20:00,42.71,42.76,42.7,42.76,231000.0,33.0288,33.0674,33.021,33.0674,231000.0
2015-01-27 11:25:00,42.76,42.79,42.73,42.79,256500.0,33.0674,33.0906,33.0442,33.0906,256500.0
2015-01-27 11:30:00,42.78,42.82,42.78,42.79,96800.0,33.0829,33.1138,33.0829,33.0906,96800.0
2015-01-27 11:35:00,42.79,42.82,42.77,42.8,72700.0,33.0906,33.1138,33.0752,33.0984,72700.0
2015-01-27 11:40:00,42.8,42.82,42.79,42.82,104700.0,33.0984,33.1138,33.0906,33.1138,104700.0
2015-01-27 11:45:00,42.82,42.86,42.81,42.86,88400.0,33.1138,33.1448,33.1061,33.1448,88400.0
2015-01-27 11:50:00,42.86,42.89,42.85,42.86,194400.0,33.1448,33.168,33.137,33.1448,194400.0
2015-01-27 11:55:00,42.86,42.86,42.8,42.81,84900.0,33.1448,33.1448,33.0984,33.1061,84900.0
2015-01-27 12:00:00,42.81,42.82,42.77,42.78,96400.0,33.1061,33.1138,33.0752,33.0829,96400.0
2015-01-27 12:05:00,42.77,42.79,42.75,42.77,78600.0,33.0752,33.0906,33.0597,33.0752,78600.0
2015-01-27 12:10:00,42.77,42.78,42.75,42.76,38300.0,33.0752,33.0829,33.0597,33.0674,38300.0
2015-01-27 12:15:00,42.76,42.79,42.73,42.78,54800.0,33.0674,33.0906,33.0442,33.0829,54800.0
2015-01-27 12:20:00,42.78,42.79,42.77,42.79,49600.0,33.0829,33.0906,33.0752,33.0906,49600.0
2015-01-27 12:25:00,42.79,42.88,42.79,42.88,60900.0,33.0906,33.1602,33.0906,33.1602,60900.0
2015-01-27 12:30:00,42.89,42.89,42.84,42.88,60200.0,33.168,33.168,33.1293,33.1602,60200.0
2015-01-27 12:35:00,42.88,42.89,42.85,42.89,74000.0,33.1602,33.168,33.137,33.168,74000.0
2015-01-27 12:40:00,42.89,42.9,42.87,42.88,52600.0,33.168,33.1757,33.1525,33.1602,52600.0
2015-01-27 12:45:00,42.88,42.89,42.82,42.82,95800.0,33.1602,33.168,33.1138,33.1138,95800.0
2015-01-27 12:50:00,42.82,42.84,42.8,42.84,46900.0,33.1138,33.1293,33.0984,33.1293,46900.0
2015-01-27 12:55:00,42.84,42.87,42.83,42.86,160600.0,33.1293,33.1525,33.1216,33.1448,160600.0
2015-01-27 13:00:00,42.87,42.88,42.83,42.86,137300.0,33.1525,33.1602,33.1216,33.1448,137300.0
2015-01-27 13:05:00,42.87,42.89,42.86,42.87,249200.0,33.1525,33.168,33.1448,33.1525,249200.0
2015-01-27 13:10:00,42.87,42.89,42.86,42.89,49700.0,33.1525,33.168,33.1448,33.168,49700.0
2015-01-27 13:15:00,42.89,42.94,42.89,42.92,70300.0,33.168,33.2066,33.168,33.1912,70300.0
2015-01-27 13:20:00,42.92,42.94,42.9,42.91,84600.0,33.1912,33.2066,33.1757,33.1834,84600.0
2015-01-27 13:25:00,42.9,42.92,42.9,42.91,51400.0,33.1757,33.1912,33.1757,33.1834,51400.0
2015-01-27 13:30:00,42.92,42.94,42.9,42.9,61100.0,33.1912,33.2066,33.1757,33.1757,61100.0
2015-01-27 13:35:00,42.9,42.92,42.89,42.91,39900.0,33.1757,33.1912,33.168,33.1834,39900.0
2015-01-27 13:40:00,42.92,42.93,42.88,42.89,38500.0,33.1912,33.1989,33.1602,33.168,38500.0
2015-01-27 13:45:00,42.88,42.9,42.87,42.89,23300.0,33.1602,33.1757,33.1525,33.168,23300.0
2015-01-27 13:50:00,42.89,42.9,42.85,42.86,76100.0,33.168,33.1757,33.137,33.1448,76100.0
2015-01-27 13:55:00,42.86,42.9,42.85,42.88,76000.0,33.1448,33.1757,33.137,33.1602,76000.0
2015-01-27 14:00:00,42.88,42.92,42.88,42.91,45000.0,33.1602,33.1912,33.1602,33.1834,45000.0
2015-01-27 14:05:00,42.9,42.94,42.9,42.92,56200.0,33.1757,33.2066,33.1757,33.1912,56200.0
2015-01-27 14:10:00,42.92,42.97,42.92,42.97,84100.0,33.1912,33.2298,33.1912,33.2298,84100.0
2015-01-27 14:15:00,42.96,42.98,42.94,42.97,127400.0,33.2221,33.2376,33.2066,33.2298,127400.0
2015-01-27 14:20:00,42.97,43.01,42.97,42.98,169300.0,33.2298,33.2608,33.2298,33.2376,169300.0
2015-01-27 14:25:00,42.99,43.01,42.98,42.99,103600.0,33.2453,33.2608,33.2376,33.2453,103600.0
2015-01-27 14:30:00,43.0,43.0,42.94,42.95,134000.0,33.253,33.253,33.2066,33.2144,134000.0
2015-01-27 14:35:00,42.95,42.95,42.92,42.94,98900.0,33.2144,33.2144,33.1912,33.2066,98900.0
2015-01-27 14:40:00,42.94,42.94,42.91,42.93,65200.0,33.2066,33.2066,33.1834,33.1989,65200.0
2015-01-27 14:45:00,42.94,42.94,42.9,42.94,40600.0,33.2066,33.2066,33.1757,33.2066,40600.0
2015-01-27 14:50:00,42.94,42.96,42.89,42.9,136800.0,33.2066,33.2221,33.168,33.1757,136800.0
2015-01-27 14:55:00,42.89,42.92,42.88,42.89,122100.0,33.168,33.1912,33.1602,33.168,122100.0
2015-01-27 15:00:00,42.9,42.95,42.9,42.94,99100.0,33.1757,33.2144,33.1757,33.2066,99100.0
2015-01-27 15:05:00,42.94,42.95,42.91,42.94,45800.0,33.2066,33.2144,33.1834,33.2066,45800.0
2015-01-27 15:10:00,42.94,42.95,42.93,42.94,80700.0,33.2066,33.2144,33.1989,33.2066,80700.0
2015-01-27 15:15:00,42.93,42.94,42.92,42.92,33800.0,33.1989,33.2066,33.1912,33.1912,33800.0
2015-01-27 15:20:00,42.93,42.94,42.89,42.94,85400.0,33.1989,33.2066,33.168,33.2066,85400.0
2015-01-27 15:25:00,42.94,42.94,42.9,42.9,73400.0,33.2066,33.2066,33.1757,33.1757,73400.0
2015-01-27 15:30:00,42.89,42.93,42.89,42.92,121200.0,33.168,33.1989,33.168,33.1912,121200.0
2015-01-27 15:35:00,42.92,42.93,42.88,42.9,108800.0,33.1912,33.1989,33.1602,33.1757,108800.0
2015-01-27 15:40:00,42.9,42.95,42.89,42.93,216800.0,33.1757,33.2144,33.168,33.1989,216800.0
2015-01-27 15:45:00,42.94,42.94,42.92,42.92,311800.0,33.2066,33.2066,33.1912,33.1912,311800.0
2015-01-27 15:50:00,42.92,42.93,42.87,42.9,429300.0,33.1912,33.1989,33.1525,33.1757,429300.0
2015-01-27 15:55:00,42.9,42.91,42.86,42.89,1071400.0,33.1757,33.1834,33.1448,33.168,1071400.0
2015-01-28 09:30:00,42.6,42.62,42.46,42.48,452400.0,32.9437,32.9592,32.8354,32.8509,452400.0
2015-01-28 09:35:00,42.48,42.49,42.43,42.47,338600.0,32.8509,32.8586,32.8122,32.8432,338600.0
2015-01-28 09:40:00,42.48,42.49,42.44,42.45,348500.0,32.8509,32.8586,32.82,32.8277,348500.0
2015-01-28 09:45:00,42.45,42.46,42.38,42.4,564200.0,32.8277,32.8354,32.7736,32.789,564200.0
2015-01-28 09:50:00,42.4,42.4,42.37,42.38,296600.0,32.789,32.789,32.7658,32.7736,296600.0
2015-01-28 09:55:00,42.39,42.39,42.36,42.37,297400.0,32.7813,32.7813,32.7581,32.7658,297400.0
2015-01-28 10:00:00,42.37,42.4,42.37,42.39,109200.0,32.7658,32.789,32.7658,32.7813,109200.0
2015-01-28 10:05:00,42.4,42.4,42.39,42.39,176900.0,32.789,32.789,32.7813,32.7813,176900.0
2015-01-28 10:10:00,42.4,42.4,42.39,42.4,293100.0,32.789,32.789,32.7813,32.789,293100.0
2015-01-28 10:15:00,42.4,42.44,42.38,42.41,244900.0,32.789,32.82,32.7736,32.7968,244900.0
2015-01-28 10:20:00,42.41,42.47,42.4,42.47,124600.0,32.7968,32.8432,32.789,32.8432,124600.0
2015-01-28 10:25:00,42.47,42.48,42.45,42.46,115700.0,32.8432,32.8509,32.8277,32.8354,115700.0
2015-01-28 10:30:00,42.47,42.48,42.45,42.46,344800.0,32.8432,32.8509,32.8277,32.8354,344800.0
2015-01-28 10:35:00,42.46,42.47,42.46,42.46,148300.0,32.8354,32.8432,32.8354,32.8354,148300.0
2015-01-28 10:40:00,42.46,42.48,42.42,42.44,410400.0,32.8354,32.8509,32.8045,32.82,410400.0
2015-01-28 10:45:00,42.44,42.45,42.42,42.44,67400.0,32.82,32.8277,32.8045,32.82,67400.0
2015-01-28 10:50:00,42.44,42.46,42.42,42.43,60100.0,32.82,32.8354,32.8045,32.8122,60100.0
2015-01-28 10:55:00,42.43,42.43,42.39,42.39,199700.0,32.8122,32.8122,32.7813,32.7813,199700.0
2015-01-28 11:00:00,42.39,42.41,42.38,42.41,331000.0,32.7813,32.7968,32.7736,32.7968,331000.0
2015-01-28 11:05:00,42.41,42.45,42.4,42.45,105200.0,32.7968,32.8277,32.789,32.8277,105200.0
2015-01-28 11:10:00,42.45,42.46,42.4,42.41,164700.0,32.8277,32.8354,32.789,32.7968,164700.0
2015-01-28 11:15:00,42.4,42.41,42.39,42.4,71600.0,32.789,32.7968,32.7813,32.789,71600.0
2015-01-28 11:20:00,42.4,42.4,42.37,42.39,101500.0,32.789,32.789,32.7658,32.7813,101500.0
2015-01-28 11:25:00,42.39,42.41,42.37,42.38,106300.0,32.7813,32.7968,32.7658,32.7736,106300.0
2015-01-28 11:30:00,42.39,42.4,42.37,42.4,91600.0,32.7813,32.789,32.7658,32.789,91600.0
2015-01-28 11:35:00,42.4,42.41,42.39,42.4,70700.0,32.789,32.7968,32.7813,32.789,70700.0
2015-01-28 11:40:00,42.39,42.4,42.37,42.38,34800.0,32.7813,32.789,32.7658,32.7736,34800.0
2015-01-28 11:45:00,42.39,42.43,42.38,42.42,39600.0,32.7813,32.8122,32.7736,32.8045,39600.0
2015-01-28 11:50:00,42.43,42.43,42.41,42.41,69300.0,32.8122,32.8122,32.7968,32.7968,69300.0
2015-01-28 11:55:00,42.41,42.41,42.36,42.38,196700.0,32.7968,32.7968,32.7581,32.7736,196700.0
2015-01-28 12:00:00,42.39,42.42,42.38,42.42,106200.0,32.7813,32.8045,32.7736,32.8045,106200.0
2015-01-28 12:05:00,42.41,42.42,42.36,42.37,210100.0,32.7968,32.8045,32.7581,32.7658,210100.0
2015-01-28 12:10:00,42.37,42.37,42.35,42.35,66900.0,32.7658,32.7658,32.7504,32.7504,66900.0
2015-01-28 12:15:00,42.35,42.41,42.35,42.41,95000.0,32.7504,32.7968,32.7504,32.7968,95000.0
2015-01-28 12:20:00,42.4,42.41,42.39,42.41,53100.0,32.789,32.7968,32.7813,32.7968,53100.0
2015-01-28 12:25:00,42.41,42.42,42.39,42.4,63800.0,32.7968,32.8045,32.7813,32.789,63800.0
2015-01-28 12:30:00,42.4,42.4,42.37,42.37,60800.0,32.789,32.789,32.7658,32.7658,60800.0
2015-01-28 12:35:00,42.37,42.38,42.35,42.37,42100.0,32.7658,32.7736,32.7504,32.7658,42100.0
2015-01-28 12:40:00,42.37,42.38,42.35,42.37,49500.0,32.7658,32.7736,32.7504,32.7658,49500.0
2015-01-28 12:45:00,42.37,42.38,42.36,42.37,14000.0,32.7658,32.7736,32.7581,32.7658,14000.0
2015-01-28 12:50:00,42.38,42.39,42.36,42.36,75100.0,32.7736,32.7813,32.7581,32.7581,75100.0
2015-01-28 12:55:00,42.37,42.37,42.35,42.35,41700.0,32.7658,32.7658,32.7504,32.7504,41700.0
2015-01-28 13:00:00,42.35,42.37,42.35,42.36,85900.0,32.7504,32.7658,32.7504,32.7581,85900.0
2015-01-28 13:05:00,42.36,42.38,42.35,42.36,52100.0,32.7581,32.7736,32.7504,32.7581,52100.0
2015-01-28 13:10:00,42.36,42.36,42.35,42.36,42000.0,32.7581,32.7581,32.7504,32.7581,42000.0
2015-01-28 13:15:00,42.36,42.36,42.34,42.36,50700.0,32.7581,32.7581,32.7426,32.7581,50700.0
2015-01-28 13:20:00,42.35,42.36,42.35,42.36,10900.0,32.7504,32.7581,32.7504,32.7581,10900.0
2015-01-28 13:25:00,42.36,42.37,42.34,42.34,80600.0,32.7581,32.7658,32.7426,32.7426,80600.0
2015-01-28 13:30:00,42.35,42.39,42.35,42.39,72300.0,32.7504,32.7813,32.7504,32.7813,72300.0
2015-01-28 13:35:00,42.38,42.4,42.38,42.38,14900.0,32.7736,32.789,32.7736,32.7736,14900.0
2015-01-28 13:40:00,42.38,42.39,42.36,42.37,21900.0,32.7736,32.7813,32.7581,32.7658,21900.0
2015-01-28 13:45:00,42.37,42.39,42.36,42.39,17500.0,32.7658,32.7813,32.7581,32.7813,17500.0
2015-01-28 13:50:00,42.38,42.42,42.38,42.41,56500.0,32.7736,32.8045,32.7736,32.7968,56500.0
2015-01-28 13:55:00,42.41,42.42,42.39,42.4,67800.0,32.7968,32.8045,32.7813,32.789,67800.0
2015-01-28 14:00:00,42.4,42.48,42.39,42.43,298700.0,32.789,32.8509,32.7813,32.8122,298700.0
2015-01-28 14:05:00,42.42,42.46,42.39,42.4,132800.0,32.8045,32.8354,32.7813,32.789,132800.0
2015-01-28 14:10:00,42.4,42.4,42.3,42.36,115000.0,32.789,32.789,32.7117,32.7581,115000.0
2015-01-28 14:15:00,42.37,42.42,42.35,42.41,85800.0,32.7658,32.8045,32.7504,32.7968,85800.0
2015-01-28 14:20:00,42.41,42.43,42.37,42.37,56000.0,32.7968,32.8122,32.7658,32.7658,56000.0
2015-01-28 14:25:00,42.37,42.38,42.26,42.27,122900.0,32.7658,32.7736,32.6808,32.6885,122900.0
2015-01-28 14:30:00,42.27,42.29,42.2,42.23,209800.0,32.6885,32.704,32.6344,32.6576,209800.0
2015-01-28 14:35:00,42.24,42.33,42.23,42.3,278600.0,32.6653,32.7349,32.6576,32.7117,278600.0
2015-01-28 14:40:00,42.29,42.33,42.27,42.3,143700.0,32.704,32.7349,32.6885,32.7117,143700.0
2015-01-28 14:45:00,42.3,42.36,42.3,42.31,90500.0,32.7117,32.7581,32.7117,32.7194,90500.0
2015-01-28 14:50:00,42.31,42.35,42.28,42.34,188600.0,32.7194,32.7504,32.6962,32.7426,188600.0
2015-01-28 14:55:00,42.34,42.35,42.3,42.3,136500.0,32.7426,32.7504,32.7117,32.7117,136500.0
2015-01-28 15:00:00,42.3,42.35,42.3,42.3,127500.0,32.7117,32.7504,32.7117,32.7117,127500.0
2015-01-28 15:05:00,42.3,42.32,42.28,42.3,76000.0,32.7117,32.7272,32.6962,32.7117,76000.0
2015-01-28 15:10:00,42.3,42.31,42.25,42.26,74100.0,32.7117,32.7194,32.673,32.6808,74100.0
2015-01-28 15:15:00,42.26,42.27,42.19,42.2,118600.0,32.6808,32.6885,32.6266,32.6344,118600.0
2015-01-28 15:20:00,42.2,42.24,42.18,42.22,67900.0,32.6344,32.6653,32.6189,32.6498,67900.0
2015-01-28 15:25:00,42.21,42.22,42.17,42.21,156600.0,32.6421,32.6498,32.6112,32.6421,156600.0
2015-01-28 15:30:00,42.21,42.21,42.12,42.13,204100.0,32.6421,32.6421,32.5725,32.5802,204100.0
2015-01-28 15:35:00,42.12,42.14,42.09,42.1,310000.0,32.5725,32.588,32.5493,32.557,310000.0
2015-01-28 15:40:00,42.1,42.11,42.06,42.09,449600.0,32.557,32.5648,32.5261,32.5493,449600.0
2015-01-28 15:45:00,42.09,42.14,42.07,42.12,416700.0,32.5493,32.588,32.5338,32.5725,416700.0
2015-01-28 15:50:00,42.13,42.16,42.1,42.13,440900.0,32.5802,32.6034,32.557,32.5802,440900.0
2015-01-28 15:55:00,42.13,42.16,42.09,42.13,1593200.0,32.5802,32.6034,32.5493,32.5802,1593200.0
2015-01-29 09:30:00,42.37,42.41,42.3,42.33,416200.0,32.7658,32.7968,32.7117,32.7349,416200.0
2015-01-29 09:35:00,42.33,42.37,42.22,42.26,380500.0,32.7349,32.7658,32.6498,32.6808,380500.0
2015-01-29 09:40:00,42.26,42.27,42.2,42.21,347400.0,32.6808,32.6885,32.6344,32.6421,347400.0
2015-01-29 09:45:00,42.22,42.22,42.11,42.16,297600.0,32.6498,32.6498,32.5648,32.6034,297600.0
2015-01-29 09:50:00,42.16,42.21,42.14,42.2,130300.0,32.6034,32.6421,32.588,32.6344,130300.0
2015-01-29 09:55:00,42.2,42.22,42.16,42.19,170800.0,32.6344,32.6498,32.6034,32.6266,170800.0
2015-01-29 10:00:00,42.18,42.21,42.16,42.17,160200.0,32.6189,32.6421,32.6034,32.6112,160200.0
2015-01-29 10:05:00,42.17,42.18,42.08,42.1,149400.0,32.6112,32.6189,32.5416,32.557,149400.0
2015-01-29 10:10:00,42.1,42.12,42.06,42.06,227600.0,32.557,32.5725,32.5261,32.5261,227600.0
2015-01-29 10:15:00,42.06,42.08,42.03,42.07,108500.0,32.5261,32.5416,32.5029,32.5338,108500.0
2015-01-29 10:20:00,42.07,42.08,42.02,42.03,95100.0,32.5338,32.5416,32.4952,32.5029,95100.0
2015-01-29 10:25:00,42.03,42.1,42.03,42.07,99800.0,32.5029,32.557,32.5029,32.5338,99800.0
2015-01-29 10:30:00,42.07,42.08,42.05,42.05,136100.0,32.5338,32.5416,32.5184,32.5184,136100.0
2015-01-29 10:35:00,42.05,42.05,41.99,42.0,243300.0,32.5184,32.5184,32.472,32.4797,243300.0
2015-01-29 10:40:00,42.0,42.01,41.94,41.96,242700.0,32.4797,32.4874,32.4333,32.4488,242700.0
2015-01-29 10:45:00,41.96,41.98,41.92,41.98,140200.0,32.4488,32.4642,32.4178,32.4642,140200.0
2015-01-29 10:50:00,41.98,41.98,41.92,41.95,124500.0,32.4642,32.4642,32.4178,32.441,124500.0
2015-01-29 10:55:00,41.94,41.99,41.94,41.97,127200.0,32.4333,32.472,32.4333,32.4565,127200.0
2015-01-29 11:00:00,41.97,41.98,41.91,41.91,200300.0,32.4565,32.4642,32.4101,32.4101,200300.0
2015-01-29 11:05:00,41.92,41.94,41.86,41.92,308200.0,32.4178,32.4333,32.3714,32.4178,308200.0
2015-01-29 11:10:00,41.92,41.94,41.9,41.93,68100.0,32.4178,32.4333,32.4024,32.4256,68100.0
2015-01-29 11:15:00,41.93,41.97,41.9,41.9,215100.0,32.4256,32.4565,32.4024,32.4024,215100.0
2015-01-29 11:20:00,41.9,41.95,41.89,41.93,79800.0,32.4024,32.441,32.3946,32.4256,79800.0
2015-01-29 11:25:00,41.92,41.92,41.88,41.91,50400.0,32.4178,32.4178,32.3869,32.4101,50400.0
2015-01-29 11:30:00,41.91,42.0,41.91,41.99,96700.0,32.4101,32.4797,32.4101,32.472,96700.0
2015-01-29 11:35:00,41.99,42.03,41.96,42.02,169300.0,32.472,32.5029,32.4488,32.4952,169300.0
2015-01-29 11:40:00,42.02,42.03,41.94,41.94,67400.0,32.4952,32.5029,32.4333,32.4333,67400.0
2015-01-29 11:45:00,41.95,41.97,41.93,41.97,64200.0,32.441,32.4565,32.4256,32.4565,64200.0
2015-01-29 11:50:00,41.97,42.0,41.94,41.95,189900.0,32.4565,32.4797,32.4333,32.441,189900.0
2015-01-29 11:55:00,41.95,41.97,41.94,41.94,112900.0,32.441,32.4565,32.4333,32.4333,112900.0
2015-01-29 12:00:00,41.94,41.99,41.94,41.98,61900.0,32.4333,32.472,32.4333,32.4642,61900.0
2015-01-29 12:05:00,41.99,42.03,41.98,42.0,86600.0,32.472,32.5029,32.4642,32.4797,86600.0
2015-01-29 12:10:00,42.0,42.03,42.0,42.0,100800.0,32.4797,32.5029,32.4797,32.4797,100800.0
2015-01-29 12:15:00,42.0,42.02,41.99,41.99,41700.0,32.4797,32.4952,32.472,32.472,41700.0
2015-01-29 12:20:00,42.0,42.01,41.96,41.97,48500.0,32.4797,32.4874,32.4488,32.4565,48500.0
2015-01-29 12:25:00,41.98,42.0,41.97,42.0,103500.0,32.4642,32.4797,32.4565,32.4797,103500.0
2015-01-29 12:30:00,41.99,42.01,41.97,42.0,124500.0,32.472,32.4874,32.4565,32.4797,124500.0
2015-01-29 12:35:00,41.99,42.0,41.95,41.96,99800.0,32.472,32.4797,32.441,32.4488,99800.0
2015-01-29 12:40:00,41.96,41.96,41.92,41.92,48200.0,32.4488,32.4488,32.4178,32.4178,48200.0
2015-01-29 12:45:00,41.92,41.96,41.91,41.95,77900.0,32.4178,32.4488,32.4101,32.441,77900.0
2015-01-29 12:50:00,41.95,41.97,41.95,41.97,90600.0,32.441,32.4565,32.441,32.4565,90600.0
2015-01-29 12:55:00,41.97,42.01,41.96,42.01,32700.0,32.4565,32.4874,32.4488,32.4874,32700.0
2015-01-29 13:00:00,42.01,42.03,42.0,42.01,42500.0,32.4874,32.5029,32.4797,32.4874,42500.0
2015-01-29 13:05:00,42.0,42.03,41.99,42.0,147900.0,32.4797,32.5029,32.472,32.4797,147900.0
2015-01-29 13:10:00,42.0,42.08,42.0,42.06,64900.0,32.4797,32.5416,32.4797,32.5261,64900.0
2015-01-29 13:15:00,42.06,42.11,42.06,42.09,41500.0,32.5261,32.5648,32.5261,32.5493,41500.0
2015-01-29 13:20:00,42.08,42.14,42.08,42.13,20800.0,32.5416,32.588,32.5416,32.5802,20800.0
2015-01-29 13:25:00,42.13,42.17,42.12,42.16,48900.0,32.5802,32.6112,32.5725,32.6034,48900.0
2015-01-29 13:30:00,42.16,42.16,42.14,42.14,26900.0,32.6034,32.6034,32.588,32.588,26900.0
2015-01-29 13:35:00,42.14,42.17,42.13,42.16,94400.0,32.588,32.6112,32.5802,32.6034,94400.0
2015-01-29 13:40:00,42.16,42.18,42.14,42.17,55700.0,32.6034,32.6189,32.588,32.6112,55700.0
2015-01-29 13:45:00,42.17,42.22,42.15,42.22,85100.0,32.6112,32.6498,32.5957,32.6498,85100.0
2015-01-29 13:50:00,42.22,42.25,42.19,42.2,63800.0,32.6498,32.673,32.6266,32.6344,63800.0
2015-01-29 13:55:00,42.2,42.22,42.18,42.19,58100.0,32.6344,32.6498,32.6189,32.6266,58100.0
2015-01-29 14:00:00,42.19,42.23,42.18,42.23,111400.0,32.6266,32.6576,32.6189,32.6576,111400.0
2015-01-29 14:05:00,42.23,42.25,42.21,42.21,72000.0,32.6576,32.673,32.6421,32.6421,72000.0
2015-01-29 14:10:00,42.2,42.2,42.19,42.2,25600.0,32.6344,32.6344,32.6266,32.6344,25600.0
2015-01-29 14:15:00,42.19,42.21,42.18,42.18,34300.0,32.6266,32.6421,32.6189,32.6189,34300.0
2015-01-29 14:20:00,42.19,42.22,42.18,42.22,93600.0,32.6266,32.6498,32.6189,32.6498,93600.0
2015-01-29 14:25:00,42.22,42.28,42.22,42.28,114300.0,32.6498,32.6962,32.6498,32.6962,114300.0
2015-01-29 14:30:00,42.28,42.31,42.28,42.3,124800.0,32.6962,32.7194,32.6962,32.7117,124800.0
2015-01-29 14:35:00,42.3,42.3,42.27,42.29,119100.0,32.7117,32.7117,32.6885,32.704,119100.0
2015-01-29 14:40:00,42.28,42.29,42.25,42.25,56500.0,32.6962,32.704,32.673,32.673,56500.0
2015-01-29 14:45:00,42.25,42.28,42.25,42.28,80000.0,32.673,32.6962,32.673,32.6962,80000.0
2015-01-29 14:50:00,42.27,42.29,42.27,42.29,91200.0,32.6885,32.704,32.6885,32.704,91200.0
2015-01-29 14:55:00,42.29,42.33,42.28,42.33,90300.0,32.704,32.7349,32.6962,32.7349,90300.0
2015-01-29 15:00:00,42.33,42.35,42.3,42.3,196300.0,32.7349,32.7504,32.7117,32.7117,196300.0
2015-01-29 15:05:00,42.31,42.38,42.3,42.38,113900.0,32.7194,32.7736,32.7117,32.7736,113900.0
2015-01-29 15:10:00,42.38,42.38,42.34,42.36,150000.0,32.7736,32.7736,32.7426,32.7581,150000.0
2015-01-29 15:15:00,42.36,42.4,42.34,42.4,114700.0,32.7581,32.789,32.7426,32.789,114700.0
2015-01-29 15:20:00,42.4,42.44,42.38,42.44,159300.0,32.789,32.82,32.7736,32.82,159300.0
2015-01-29 15:25:00,42.43,42.45,42.38,42.39,97700.0,32.8122,32.8277,32.7736,32.7813,97700.0
2015-01-29 15:30:00,42.39,42.42,42.38,42.42,75900.0,32.7813,32.8045,32.7736,32.8045,75900.0
2015-01-29 15:35:00,42.42,42.43,42.39,42.41,113800.0,32.8045,32.8122,32.7813,32.7968,113800.0
2015-01-29 15:40:00,42.42,42.47,42.41,42.41,243500.0,32.8045,32.8432,32.7968,32.7968,243500.0
2015-01-29 15:45:00,42.41,42.42,42.35,42.37,334600.0,32.7968,32.8045,32.7504,32.7658,334600.0
2015-01-29 15:50:00,42.37,42.41,42.36,42.38,258500.0,32.7658,32.7968,32.7581,32.7736,258500.0
2015-01-29 15:55:00,42.38,42.41,42.36,42.38,646900.0,32.7736,32.7968,32.7581,32.7736,646900.0
2015-01-30 09:30:00,41.83,41.96,41.83,41.94,404400.0,32.3482,32.4488,32.3482,32.4333,404400.0
2015-01-30 09:35:00,41.94,41.95,41.88,41.9,221600.0,32.4333,32.441,32.3869,32.4024,221600.0
2015-01-30 09:40:00,41.9,41.92,41.86,41.88,411100.0,32.4024,32.4178,32.3714,32.3869,411100.0
2015-01-30 09:45:00,41.88,41.91,41.84,41.84,422300.0,32.3869,32.4101,32.356,32.356,422300.0
2015-01-30 09:50:00,41.84,41.89,41.83,41.89,162100.0,32.356,32.3946,32.3482,32.3946,162100.0
2015-01-30 09:55:00,41.87,41.94,41.87,41.91,591500.0,32.3792,32.4333,32.3792,32.4101,591500.0
2015-01-30 10:00:00,41.91,41.93,41.87,41.9,445300.0,32.4101,32.4256,32.3792,32.4024,445300.0
2015-01-30 10:05:00,41.91,41.92,41.83,41.84,276400.0,32.4101,32.4178,32.3482,32.356,276400.0
2015-01-30 10:10:00,41.84,41.87,41.82,41.83,287400.0,32.356,32.3792,32.3405,32.3482,287400.0
2015-01-30 10:15:00,41.82,41.88,41.81,41.84,207200.0,32.3405,32.3869,32.3328,32.356,207200.0
2015-01-30 10:20:00,41.84,41.85,41.82,41.82,139800.0,32.356,32.3637,32.3405,32.3405,139800.0
2015-01-30 10:25:00,41.82,41.87,41.81,41.82,114300.0,32.3405,32.3792,32.3328,32.3405,114300.0
2015-01-30 10:30:00,41.81,41.81,41.73,41.77,173400.0,32.3328,32.3328,32.2709,32.3018,173400.0
2015-01-30 10:35:00,41.77,41.83,41.76,41.82,162800.0,32.3018,32.3482,32.2941,32.3405,162800.0
2015-01-30 10:40:00,41.83,41.85,41.78,41.81,236200.0,32.3482,32.3637,32.3096,32.3328,236200.0
2015-01-30 10:45:00,41.81,41.84,41.8,41.82,166300.0,32.3328,32.356,32.325,32.3405,166300.0
2015-01-30 10:50:00,41.82,41.82,41.77,41.77,179800.0,32.3405,32.3405,32.3018,32.3018,179800.0
2015-01-30 10:55:00,41.77,41.8,41.73,41.79,146100.0,32.3018,32.325,32.2709,32.3173,146100.0
2015-01-30 11:00:00,41.8,41.82,41.78,41.8,109200.0,32.325,32.3405,32.3096,32.325,109200.0
2015-01-30 11:05:00,41.8,41.8,41.72,41.73,231800.0,32.325,32.325,32.2632,32.2709,231800.0
2015-01-30 11:10:00,41.73,41.74,41.64,41.65,167600.0,32.2709,32.2786,32.2013,32.209,167600.0
2015-01-30 11:15:00,41.65,41.66,41.62,41.63,165500.0,32.209,32.2168,32.1858,32.1936,165500.0
2015-01-30 11:20:00,41.63,41.63,41.57,41.57,363000.0,32.1936,32.1936,32.1472,32.1472,363000.0
2015-01-30 11:25:00,41.58,41.59,41.55,41.55,361000.0,32.1549,32.1626,32.1317,32.1317,361000.0
2015-01-30 11:30:00,41.55,41.61,41.54,41.58,531300.0,32.1317,32.1781,32.124,32.1549,531300.0
2015-01-30 11:35:00,41.57,41.59,41.53,41.56,577200.0,32.1472,32.1626,32.1162,32.1394,577200.0
2015-01-30 11:40:00,41.57,41.57,41.48,41.51,566700.0,32.1472,32.1472,32.0776,32.1008,566700.0
2015-01-30 11:45:00,41.5,41.52,41.47,41.47,561200.0,32.093,32.1085,32.0698,32.0698,561200.0
2015-01-30 11:50:00,41.47,41.49,41.45,41.47,648800.0,32.0698,32.0853,32.0544,32.0698,648800.0
2015-01-30 11:55:00,41.48,41.51,41.47,41.5,547000.0,32.0776,32.1008,32.0698,32.093,547000.0
2015-01-30 12:00:00,41.5,41.6,41.5,41.59,225200.0,32.093,32.1704,32.093,32.1626,225200.0
2015-01-30 12:05:00,41.58,41.59,41.52,41.54,37500.0,32.1549,32.1626,32.1085,32.124,37500.0
2015-01-30 12:10:00,41.54,41.58,41.52,41.58,138400.0,32.124,32.1549,32.1085,32.1549,138400.0
2015-01-30 12:15:00,41.58,41.62,41.58,41.6,82900.0,32.1549,32.1858,32.1549,32.1704,82900.0
2015-01-30 12:20:00,41.6,41.66,41.6,41.63,393500.0,32.1704,32.2168,32.1704,32.1936,393500.0
2015-01-30 12:25:00,41.63,41.66,41.63,41.66,230400.0,32.1936,32.2168,32.1936,32.2168,230400.0
2015-01-30 12:30:00,41.66,41.66,41.63,41.65,67200.0,32.2168,32.2168,32.1936,32.209,67200.0
2015-01-30 12:35:00,41.65,41.66,41.48,41.49,1088900.0,32.209,32.2168,32.0776,32.0853,1088900.0
2015-01-30 12:40:00,41.49,41.54,41.47,41.49,2489700.0,32.0853,32.124,32.0698,32.0853,2489700.0
2015-01-30 12:45:00,41.49,41.5,41.47,41.5,148600.0,32.0853,32.093,32.0698,32.093,148600.0
2015-01-30 12:50:00,41.5,41.52,41.49,41.51,141500.0,32.093,32.1085,32.0853,32.1008,141500.0
2015-01-30 12:55:00,41.51,41.53,41.5,41.51,232700.0,32.1008,32.1162,32.093,32.1008,232700.0
2015-01-30 13:00:00,41.51,41.55,41.51,41.55,87700.0,32.1008,32.1317,32.1008,32.1317,87700.0
2015-01-30 13:05:00,41.55,41.56,41.52,41.55,97600.0,32.1317,32.1394,32.1085,32.1317,97600.0
2015-01-30 13:10:00,41.55,41.56,41.51,41.51,75500.0,32.1317,32.1394,32.1008,32.1008,75500.0
2015-01-30 13:15:00,41.5,41.52,41.49,41.51,62500.0,32.093,32.1085,32.0853,32.1008,62500.0
2015-01-30 13:20:00,41.51,41.55,41.5,41.52,48000.0,32.1008,32.1317,32.093,32.1085,48000.0
2015-01-30 13:25:00,41.51,41.56,41.51,41.55,89300.0,32.1008,32.1394,32.1008,32.1317,89300.0
2015-01-30 13:30:00,41.55,41.62,41.54,41.62,152100.0,32.1317,32.1858,32.124,32.1858,152100.0
2015-01-30 13:35:00,41.62,41.63,41.59,41.59,132100.0,32.1858,32.1936,32.1626,32.1626,132100.0
2015-01-30 13:40:00,41.59,41.61,41.53,41.61,255600.0,32.1626,32.1781,32.1162,32.1781,255600.0
2015-01-30 13:45:00,41.6,41.63,41.58,41.62,172000.0,32.1704,32.1936,32.1549,32.1858,172000.0
2015-01-30 13:50:00,41.62,41.62,41.58,41.6,80500.0,32.1858,32.1858,32.1549,32.1704,80500.0
2015-01-30 13:55:00,41.59,41.67,41.58,41.66,129500.0,32.1626,32.2245,32.1549,32.2168,129500.0
2015-01-30 14:00:00,41.67,41.67,41.62,41.63,102600.0,32.2245,32.2245,32.1858,32.1936,102600.0
2015-01-30 14:05:00,41.64,41.68,41.62,41.66,66400.0,32.2013,32.2322,32.1858,32.2168,66400.0
2015-01-30 14:10:00,41.67,41.68,41.64,41.64,70100.0,32.2245,32.2322,32.2013,32.2013,70100.0
2015-01-30 14:15:00,41.64,41.73,41.64,41.71,259000.0,32.2013,32.2709,32.2013,32.2554,259000.0
2015-01-30 14:20:00,41.72,41.75,41.69,41.74,72700.0,32.2632,32.2864,32.24,32.2786,72700.0
2015-01-30 14:25:00,41.73,41.79,41.72,41.79,36400.0,32.2709,32.3173,32.2632,32.3173,36400.0
2015-01-30 14:30:00,41.8,41.81,41.77,41.78,295500.0,32.325,32.3328,32.3018,32.3096,295500.0
2015-01-30 14:35:00,41.79,41.8,41.72,41.74,126500.0,32.3173,32.325,32.2632,32.2786,126500.0
2015-01-30 14:40:00,41.74,41.76,41.7,41.71,271000.0,32.2786,32.2941,32.2477,32.2554,271000.0
2015-01-30 14:45:00,41.7,41.71,41.63,41.64,197300.0,32.2477,32.2554,32.1936,32.2013,197300.0
2015-01-30 14:50:00,41.64,41.65,41.6,41.64,150400.0,32.2013,32.209,32.1704,32.2013,150400.0
2015-01-30 14:55:00,41.63,41.64,41.54,41.55,361000.0,32.1936,32.2013,32.124,32.1317,361000.0
2015-01-30 15:00:00,41.56,41.63,41.56,41.58,270900.0,32.1394,32.1936,32.1394,32.1549,270900.0
2015-01-30 15:05:00,41.57,41.6,41.45,41.47,554600.0,32.1472,32.1704,32.0544,32.0698,554600.0
2015-01-30 15:10:00,41.46,41.53,41.44,41.53,319300.0,32.0621,32.1162,32.0466,32.1162,319300.0
2015-01-30 15:15:00,41.52,41.53,41.45,41.45,258600.0,32.1085,32.1162,32.0544,32.0544,258600.0
2015-01-30 15:20:00,41.46,41.47,41.39,41.43,263300.0,32.0621,32.0698,32.008,32.0389,263300.0
2015-01-30 15:25:00,41.44,41.45,41.39,41.44,309600.0,32.0466,32.0544,32.008,32.0466,309600.0
2015-01-30 15:30:00,41.44,41.44,41.36,41.4,298100.0,32.0466,32.0466,31.9848,32.0157,298100.0
2015-01-30 15:35:00,41.4,41.42,41.37,41.38,330900.0,32.0157,32.0312,31.9925,32.0002,330900.0
2015-01-30 15:40:00,41.38,41.38,41.3,41.36,376000.0,32.0002,32.0002,31.9384,31.9848,376000.0
2015-01-30 15:45:00,41.36,41.4,41.23,41.25,1480700.0,31.9848,32.0157,31.8842,31.8997,1480700.0
2015-01-30 15:50:00,41.25,41.27,41.22,41.26,1039100.0,31.8997,31.9152,31.8765,31.9074,1039100.0
2015-01-30 15:55:00,41.25,41.27,41.2,41.25,1547200.0,31.8997,31.9152,31.861,31.8997,1547200.0
2015-02-02 09:30:00,41.71,41.8,41.69,41.71,937300.0,32.2554,32.325,32.24,32.2554,937300.0
2015-02-02 09:35:00,41.71,41.89,41.71,41.87,791000.0,32.2554,32.3946,32.2554,32.3792,791000.0
2015-02-02 09:40:00,41.87,41.87,41.81,41.82,312700.0,32.3792,32.3792,32.3328,32.3405,312700.0
2015-02-02 09:45:00,41.82,41.88,41.81,41.85,213100.0,32.3405,32.3869,32.3328,32.3637,213100.0
2015-02-02 09:50:00,41.84,41.84,41.75,41.79,448900.0,32.356,32.356,32.2864,32.3173,448900.0
2015-02-02 09:55:00,41.79,41.83,41.75,41.76,218600.0,32.3173,32.3482,32.2864,32.2941,218600.0
2015-02-02 10:00:00,41.76,41.77,41.69,41.72,795900.0,32.2941,32.3018,32.24,32.2632,795900.0
2015-02-02 10:05:00,41.72,41.72,41.65,41.69,358400.0,32.2632,32.2632,32.209,32.24,358400.0
2015-02-02 10:10:00,41.67,41.71,41.66,41.68,225900.0,32.2245,32.2554,32.2168,32.2322,225900.0
2015-02-02 10:15:00,41.68,41.71,41.67,41.69,151600.0,32.2322,32.2554,32.2245,32.24,151600.0
2015-02-02 10:20:00,41.68,41.72,41.68,41.7,247500.0,32.2322,32.2632,32.2322,32.2477,247500.0
2015-02-02 10:25:00,41.7,41.74,41.67,41.7,282400.0,32.2477,32.2786,32.2245,32.2477,282400.0
2015-02-02 10:30:00,41.7,41.7,41.6,41.63,394400.0,32.2477,32.2477,32.1704,32.1936,394400.0
2015-02-02 10:35:00,41.63,41.66,41.61,41.65,142600.0,32.1936,32.2168,32.1781,32.209,142600.0
2015-02-02 10:40:00,41.65,41.68,41.65,41.66,163300.0,32.209,32.2322,32.209,32.2168,163300.0
2015-02-02 10:45:00,41.66,41.66,41.62,41.62,120300.0,32.2168,32.2168,32.1858,32.1858,120300.0
2015-02-02 10:50:00,41.62,41.71,41.61,41.7,135500.0,32.1858,32.2554,32.1781,32.2477,135500.0
2015-02-02 10:55:00,41.7,41.71,41.67,41.69,98200.0,32.2477,32.2554,32.2245,32.24,98200.0
2015-02-02 11:00:00,41.69,41.77,41.69,41.77,190100.0,32.24,32.3018,32.24,32.3018,190100.0
2015-02-02 11:05:00,41.77,41.8,41.76,41.78,97400.0,32.3018,32.325,32.2941,32.3096,97400.0
2015-02-02 11:10:00,41.79,41.89,41.79,41.87,1090900.0,32.3173,32.3946,32.3173,32.3792,1090900.0
2015-02-02 11:15:00,41.87,41.91,41.86,41.89,808300.0,32.3792,32.4101,32.3714,32.3946,808300.0
2015-02-02 11:20:00,41.89,41.89,41.83,41.87,652300.0,32.3946,32.3946,32.3482,32.3792,652300.0
2015-02-02 11:25:00,41.87,41.96,41.86,41.96,902500.0,32.3792,32.4488,32.3714,32.4488,902500.0
2015-02-02 11:30:00,41.96,42.01,41.94,41.98,302700.0,32.4488,32.4874,32.4333,32.4642,302700.0
2015-02-02 11:35:00,41.98,42.0,41.94,41.98,153000.0,32.4642,32.4797,32.4333,32.4642,153000.0
2015-02-02 11:40:00,41.98,41.99,41.95,41.97,103500.0,32.4642,32.472,32.441,32.4565,103500.0
2015-02-02 11:45:00,41.98,42.02,41.97,41.97,116600.0,32.4642,32.4952,32.4565,32.4565,116600.0
2015-02-02 11:50:00,41.97,41.98,41.93,41.94,204600.0,32.4565,32.4642,32.4256,32.4333,204600.0
2015-02-02 11:55:00,41.94,41.96,41.92,41.95,91000.0,32.4333,32.4488,32.4178,32.441,91000.0
2015-02-02 12:00:00,41.94,41.95,41.84,41.86,216100.0,32.4333,32.441,32.356,32.3714,216100.0
2015-02-02 12:05:00,41.86,41.86,41.83,41.85,128900.0,32.3714,32.3714,32.3482,32.3637,128900.0
2015-02-02 12:10:00,41.84,41.85,41.82,41.82,73300.0,32.356,32.3637,32.3405,32.3405,73300.0
2015-02-02 12:15:00,41.82,41.9,41.82,41.89,116900.0,32.3405,32.4024,32.3405,32.3946,116900.0
2015-02-02 12:20:00,41.89,41.9,41.87,41.87,127500.0,32.3946,32.4024,32.3792,32.3792,127500.0
2015-02-02 12:25:00,41.87,41.89,41.86,41.88,92700.0,32.3792,32.3946,32.3714,32.3869,92700.0
2015-02-02 12:30:00,41.87,41.88,41.86,41.87,72800.0,32.3792,32.3869,32.3714,32.3792,72800.0
2015-02-02 12:35:00,41.87,41.9,41.85,41.88,83300.0,32.3792,32.4024,32.3637,32.3869,83300.0
2015-02-02 12:40:00,41.89,41.9,41.87,41.89,67700.0,32.3946,32.4024,32.3792,32.3946,67700.0
2015-02-02 12:45:00,41.89,41.89,41.85,41.85,50200.0,32.3946,32.3946,32.3637,32.3637,50200.0
2015-02-02 12:50:00,41.85,41.86,41.82,41.84,128600.0,32.3637,32.3714,32.3405,32.356,128600.0
2015-02-02 12:55:00,41.84,41.87,41.8,41.81,77200.0,32.356,32.3792,32.325,32.3328,77200.0
2015-02-02 13:00:00,41.82,41.83,41.79,41.82,106400.0,32.3405,32.3482,32.3173,32.3405,106400.0
2015-02-02 13:05:00,41.83,41.85,41.81,41.85,36400.0,32.3482,32.3637,32.3328,32.3637,36400.0
2015-02-02 13:10:00,41.85,41.87,41.84,41.87,33200.0,32.3637,32.3792,32.356,32.3792,33200.0
2015-02-02 13:15:00,41.86,41.87,41.83,41.84,43700.0,32.3714,32.3792,32.3482,32.356,43700.0
2015-02-02 13:20:00,41.85,41.88,41.85,41.88,90700.0,32.3637,32.3869,32.3637,32.3869,90700.0
2015-02-02 13:25:00,41.88,41.88,41.85,41.87,44400.0,32.3869,32.3869,32.3637,32.3792,44400.0
2015-02-02 13:30:00,41.87,41.9,41.83,41.84,34200.0,32.3792,32.4024,32.3482,32.356,34200.0
2015-02-02 13:35:00,41.83,41.84,41.79,41.8,22200.0,32.3482,32.356,32.3173,32.325,22200.0
2015-02-02 13:40:00,41.79,41.81,41.76,41.76,80900.0,32.3173,32.3328,32.2941,32.2941,80900.0
2015-02-02 13:45:00,41.77,41.78,41.75,41.76,88400.0,32.3018,32.3096,32.2864,32.2941,88400.0
2015-02-02 13:50:00,41.76,41.8,41.75,41.78,69700.0,32.2941,32.325,32.2864,32.3096,69700.0
2015-02-02 13:55:00,41.77,41.78,41.76,41.76,29200.0,32.3018,32.3096,32.2941,32.2941,29200.0
2015-02-02 14:00:00,41.76,41.79,41.74,41.78,44800.0,32.2941,32.3173,32.2786,32.3096,44800.0
2015-02-02 14:05:00,41.78,41.82,41.77,41.79,43500.0,32.3096,32.3405,32.3018,32.3173,43500.0
2015-02-02 14:10:00,41.79,41.79,41.76,41.79,108000.0,32.3173,32.3173,32.2941,32.3173,108000.0
2015-02-02 14:15:00,41.79,41.84,41.78,41.83,112800.0,32.3173,32.356,32.3096,32.3482,112800.0
2015-02-02 14:20:00,41.84,41.86,41.82,41.84,89800.0,32.356,32.3714,32.3405,32.356,89800.0
2015-02-02 14:25:00,41.85,41.87,41.83,41.86,42200.0,32.3637,32.3792,32.3482,32.3714,42200.0
2015-02-02 14:30:00,41.86,41.88,41.81,41.85,80300.0,32.3714,32.3869,32.3328,32.3637,80300.0
2015-02-02 14:35:00,41.85,41.86,41.8,41.81,34900.0,32.3637,32.3714,32.325,32.3328,34900.0
2015-02-02 14:40:00,41.82,41.84,41.81,41.81,12900.0,32.3405,32.356,32.3328,32.3328,12900.0
2015-02-02 14:45:00,41.81,41.82,41.77,41.78,49500.0,32.3328,32.3405,32.3018,32.3096,49500.0
2015-02-02 14:50:00,41.78,41.83,41.77,41.83,28100.0,32.3096,32.3482,32.3018,32.3482,28100.0
2015-02-02 14:55:00,41.82,41.82,41.78,41.8,36000.0,32.3405,32.3405,32.3096,32.325,36000.0
2015-02-02 15:00:00,41.79,41.8,41.78,41.8,15300.0,32.3173,32.325,32.3096,32.325,15300.0
2015-02-02 15:05:00,41.8,41.82,41.77,41.81,46000.0,32.325,32.3405,32.3018,32.3328,46000.0
2015-02-02 15:10:00,41.81,41.86,41.81,41.85,41300.0,32.3328,32.3714,32.3328,32.3637,41300.0
2015-02-02 15:15:00,41.85,41.86,41.82,41.84,93900.0,32.3637,32.3714,32.3405,32.356,93900.0
2015-02-02 15:20:00,41.84,41.89,41.84,41.86,35400.0,32.356,32.3946,32.356,32.3714,35400.0
2015-02-02 15:25:00,41.85,41.88,41.84,41.88,77100.0,32.3637,32.3869,32.356,32.3869,77100.0
2015-02-02 15:30:00,41.88,41.92,41.86,41.91,312600.0,32.3869,32.4178,32.3714,32.4101,312600.0
2015-02-02 15:35:00,41.91,41.99,41.9,41.98,356100.0,32.4101,32.472,32.4024,32.4642,356100.0
2015-02-02 15:40:00,41.98,42.06,41.98,42.02,169400.0,32.4642,32.5261,32.4642,32.4952,169400.0
2015-02-02 15:45:00,42.03,42.05,41.96,41.97,290300.0,32.5029,32.5184,32.4488,32.4565,290300.0
2015-02-02 15:50:00,41.97,41.99,41.92,41.94,634800.0,32.4565,32.472,32.4178,32.4333,634800.0
2015-02-02 15:55:00,41.94,41.97,41.9,41.95,878300.0,32.4333,32.4565,32.4024,32.441,878300.0
2015-02-03 09:30:00,42.37,42.53,42.37,42.51,853700.0,32.7658,32.8896,32.7658,32.8741,853700.0
2015-02-03 09:35:00,42.5,42.52,42.45,42.46,479000.0,32.8664,32.8818,32.8277,32.8354,479000.0
2015-02-03 09:40:00,42.46,42.49,42.45,42.48,219600.0,32.8354,32.8586,32.8277,32.8509,219600.0
2015-02-03 09:45:00,42.48,42.53,42.47,42.52,315400.0,32.8509,32.8896,32.8432,32.8818,315400.0
2015-02-03 09:50:00,42.53,42.59,42.5,42.58,1418200.0,32.8896,32.936,32.8664,32.9282,1418200.0
2015-02-03 09:55:00,42.59,42.64,42.58,42.6,691700.0,32.936,32.9746,32.9282,32.9437,691700.0
2015-02-03 10:00:00,42.61,42.61,42.56,42.57,263300.0,32.9514,32.9514,32.9128,32.9205,263300.0
2015-02-03 10:05:00,42.57,42.59,42.56,42.57,269800.0,32.9205,32.936,32.9128,32.9205,269800.0
2015-02-03 10:10:00,42.57,42.59,42.54,42.57,185800.0,32.9205,32.936,32.8973,32.9205,185800.0
2015-02-03 10:15:00,42.56,42.61,42.55,42.59,247000.0,32.9128,32.9514,32.905,32.936,247000.0
2015-02-03 10:20:00,42.59,42.63,42.58,42.61,283600.0,32.936,32.9669,32.9282,32.9514,283600.0
2015-02-03 10:25:00,42.62,42.66,42.61,42.66,192600.0,32.9592,32.9901,32.9514,32.9901,192600.0
2015-02-03 10:30:00,42.66,42.66,42.61,42.63,163100.0,32.9901,32.9901,32.9514,32.9669,163100.0
2015-02-03 10:35:00,42.63,42.66,42.62,42.64,231700.0,32.9669,32.9901,32.9592,32.9746,231700.0
2015-02-03 10:40:00,42.64,42.67,42.63,42.65,231600.0,32.9746,32.9978,32.9669,32.9824,231600.0
2015-02-03 10:45:00,42.65,42.7,42.63,42.66,335800.0,32.9824,33.021,32.9669,32.9901,335800.0
2015-02-03 10:50:00,42.66,42.67,42.61,42.66,331500.0,32.9901,32.9978,32.9514,32.9901,331500.0
2015-02-03 10:55:00,42.67,42.67,42.62,42.62,124700.0,32.9978,32.9978,32.9592,32.9592,124700.0
2015-02-03 11:00:00,42.62,42.65,42.62,42.62,66000.0,32.9592,32.9824,32.9592,32.9592,66000.0
2015-02-03 11:05:00,42.62,42.69,42.61,42.69,567200.0,32.9592,33.0133,32.9514,33.0133,567200.0
2015-02-03 11:10:00,42.69,42.73,42.66,42.7,407600.0,33.0133,33.0442,32.9901,33.021,407600.0
2015-02-03 11:15:00,42.71,42.73,42.69,42.72,139600.0,33.0288,33.0442,33.0133,33.0365,139600.0
2015-02-03 11:20:00,42.72,42.74,42.7,42.74,93000.0,33.0365,33.052,33.021,33.052,93000.0
2015-02-03 11:25:00,42.74,42.75,42.71,42.72,196600.0,33.052,33.0597,33.0288,33.0365,196600.0
2015-02-03 11:30:00,42.71,42.74,42.7,42.73,78900.0,33.0288,33.052,33.021,33.0442,78900.0
2015-02-03 11:35:00,42.72,42.75,42.7,42.73,77600.0,33.0365,33.0597,33.021,33.0442,77600.0
2015-02-03 11:40:00,42.74,42.8,42.73,42.78,159100.0,33.052,33.0984,33.0442,33.0829,159100.0
2015-02-03 11:45:00,42.78,42.79,42.76,42.78,106900.0,33.0829,33.0906,33.0674,33.0829,106900.0
2015-02-03 11:50:00,42.77,42.78,42.73,42.74,463100.0,33.0752,33.0829,33.0442,33.052,463100.0
2015-02-03 11:55:00,42.74,42.75,42.71,42.72,106600.0,33.052,33.0597,33.0288,33.0365,106600.0
2015-02-03 12:00:00,42.72,42.73,42.67,42.68,143100.0,33.0365,33.0442,32.9978,33.0056,143100.0
2015-02-03 12:05:00,42.68,42.7,42.67,42.7,82600.0,33.0056,33.021,32.9978,33.021,82600.0
2015-02-03 12:10:00,42.71,42.72,42.7,42.72,38000.0,33.0288,33.0365,33.021,33.0365,38000.0
2015-02-03 12:15:00,42.72,42.72,42.71,42.72,34100.0,33.0365,33.0365,33.0288,33.0365,34100.0
2015-02-03 12:20:00,42.72,42.73,42.69,42.7,80200.0,33.0365,33.0442,33.0133,33.021,80200.0
2015-02-03 12:25:00,42.7,42.71,42.67,42.7,118500.0,33.021,33.0288,32.9978,33.021,118500.0
2015-02-03 12:30:00,42.71,42.71,42.67,42.7,69000.0,33.0288,33.0288,32.9978,33.021,69000.0
2015-02-03 12:35:00,42.69,42.72,42.67,42.69,93700.0,33.0133,33.0365,32.9978,33.0133,93700.0
2015-02-03 12:40:00,42.69,42.72,42.68,42.72,100300.0,33.0133,33.0365,33.0056,33.0365,100300.0
2015-02-03 12:45:00,42.73,42.75,42.71,42.72,123600.0,33.0442,33.0597,33.0288,33.0365,123600.0
2015-02-03 12:50:00,42.72,42.72,42.68,42.68,73200.0,33.0365,33.0365,33.0056,33.0056,73200.0
2015-02-03 12:55:00,42.68,42.72,42.67,42.7,220900.0,33.0056,33.0365,32.9978,33.021,220900.0
2015-02-03 13:00:00,42.7,42.7,42.67,42.7,133600.0,33.021,33.021,32.9978,33.021,133600.0
2015-02-03 13:05:00,42.7,42.73,42.68,42.72,263600.0,33.021,33.0442,33.0056,33.0365,263600.0
2015-02-03 13:10:00,42.71,42.76,42.68,42.75,259300.0,33.0288,33.0674,33.0056,33.0597,259300.0
2015-02-03 13:15:00,42.75,42.76,42.73,42.75,82800.0,33.0597,33.0674,33.0442,33.0597,82800.0
2015-02-03 13:20:00,42.75,42.78,42.75,42.77,97500.0,33.0597,33.0829,33.0597,33.0752,97500.0
2015-02-03 13:25:00,42.77,42.79,42.75,42.77,83100.0,33.0752,33.0906,33.0597,33.0752,83100.0
2015-02-03 13:30:00,42.78,42.8,42.75,42.78,113000.0,33.0829,33.0984,33.0597,33.0829,113000.0
2015-02-03 13:35:00,42.78,42.78,42.7,42.7,117300.0,33.0829,33.0829,33.021,33.021,117300.0
2015-02-03 13:40:00,42.7,42.72,42.7,42.71,80400.0,33.021,33.0365,33.021,33.0288,80400.0
2015-02-03 13:45:00,42.72,42.73,42.69,42.69,69700.0,33.0365,33.0442,33.0133,33.0133,69700.0
2015-02-03 13:50:00,42.7,42.76,42.67,42.76,273600.0,33.021,33.0674,32.9978,33.0674,273600.0
2015-02-03 13:55:00,42.76,42.79,42.74,42.76,259200.0,33.0674,33.0906,33.052,33.0674,259200.0
2015-02-03 14:00:00,42.77,42.79,42.76,42.77,174600.0,33.0752,33.0906,33.0674,33.0752,174600.0
2015-02-03 14:05:00,42.76,42.76,42.7,42.71,152400.0,33.0674,33.0674,33.021,33.0288,152400.0
2015-02-03 14:10:00,42.71,42.71,42.68,42.69,99300.0,33.0288,33.0288,33.0056,33.0133,99300.0
2015-02-03 14:15:00,42.68,42.72,42.67,42.69,89700.0,33.0056,33.0365,32.9978,33.0133,89700.0
2015-02-03 14:20:00,42.7,42.71,42.65,42.65,122800.0,33.021,33.0288,32.9824,32.9824,122800.0
2015-02-03 14:25:00,42.65,42.66,42.62,42.65,92900.0,32.9824,32.9901,32.9592,32.9824,92900.0
2015-02-03 14:30:00,42.65,42.65,42.62,42.64,117800.0,32.9824,32.9824,32.9592,32.9746,117800.0
2015-02-03 14:35:00,42.64,42.68,42.62,42.68,80000.0,32.9746,33.0056,32.9592,33.0056,80000.0
2015-02-03 14:40:00,42.68,42.73,42.67,42.73,93300.0,33.0056,33.0442,32.9978,33.0442,93300.0
2015-02-03 14:45:00,42.73,42.78,42.73,42.77,222200.0,33.0442,33.0829,33.0442,33.0752,222200.0
2015-02-03 14:50:00,42.77,42.8,42.76,42.8,235700.0,33.0752,33.0984,33.0674,33.0984,235700.0
2015-02-03 14:55:00,42.8,42.8,42.78,42.8,285500.0,33.0984,33.0984,33.0829,33.0984,285500.0
2015-02-03 15:00:00,42.8,42.81,42.78,42.8,196100.0,33.0984,33.1061,33.0829,33.0984,196100.0
2015-02-03 15:05:00,42.81,42.81,42.78,42.79,151200.0,33.1061,33.1061,33.0829,33.0906,151200.0
2015-02-03 15:10:00,42.8,42.8,42.77,42.8,77500.0,33.0984,33.0984,33.0752,33.0984,77500.0
2015-02-03 15:15:00,42.8,42.81,42.78,42.78,73500.0,33.0984,33.1061,33.0829,33.0829,73500.0
2015-02-03 15:20:00,42.78,42.83,42.78,42.83,94100.0,33.0829,33.1216,33.0829,33.1216,94100.0
2015-02-03 15:25:00,42.83,42.84,42.8,42.81,222800.0,33.1216,33.1293,33.0984,33.1061,222800.0
2015-02-03 15:30:00,42.82,42.82,42.79,42.79,161200.0,33.1138,33.1138,33.0906,33.0906,161200.0
2015-02-03 15:35:00,42.8,42.83,42.8,42.83,166500.0,33.0984,33.1216,33.0984,33.1216,166500.0
2015-02-03 15:40:00,42.83,42.86,42.82,42.84,321600.0,33.1216,33.1448,33.1138,33.1293,321600.0
2015-02-03 15:45:00,42.84,42.89,42.82,42.84,594000.0,33.1293,33.168,33.1138,33.1293,594000.0
2015-02-03 15:50:00,42.84,42.85,42.77,42.77,871100.0,33.1293,33.137,33.0752,33.0752,871100.0
2015-02-03 15:55:00,42.77,42.81,42.77,42.78,1612600.0,33.0752,33.1061,33.0752,33.0829,1612600.0
2015-02-04 09:30:00,43.56,43.6,43.5,43.53,1374700.0,33.6861,33.717,33.6397,33.6629,1374700.0
2015-02-04 09:35:00,43.53,43.63,43.51,43.63,622100.0,33.6629,33.7402,33.6474,33.7402,622100.0
2015-02-04 09:40:00,43.64,43.67,43.57,43.58,454600.0,33.748,33.7712,33.6938,33.7016,454600.0
2015-02-04 09:45:00,43.57,43.62,43.57,43.6,637600.0,33.6938,33.7325,33.6938,33.717,637600.0
2015-02-04 09:50:00,43.61,43.64,43.56,43.61,354700.0,33.7248,33.748,33.6861,33.7248,354700.0
2015-02-04 09:55:00,43.61,43.65,43.6,43.64,200500.0,33.7248,33.7557,33.717,33.748,200500.0
2015-02-04 10:00:00,43.64,43.68,43.63,43.67,320600.0,33.748,33.7789,33.7402,33.7712,320600.0
2015-02-04 10:05:00,43.67,43.68,43.63,43.64,306600.0,33.7712,33.7789,33.7402,33.748,306600.0
2015-02-04 10:10:00,43.64,43.66,43.63,43.64,527600.0,33.748,33.7634,33.7402,33.748,527600.0
2015-02-04 10:15:00,43.65,43.66,43.63,43.64,206700.0,33.7557,33.7634,33.7402,33.748,206700.0
2015-02-04 10:20:00,43.65,43.67,43.63,43.65,448400.0,33.7557,33.7712,33.7402,33.7557,448400.0
2015-02-04 10:25:00,43.65,43.66,43.63,43.64,345000.0,33.7557,33.7634,33.7402,33.748,345000.0
2015-02-04 10:30:00,43.63,43.66,43.62,43.65,733700.0,33.7402,33.7634,33.7325,33.7557,733700.0
2015-02-04 10:35:00,43.64,43.67,43.6,43.66,286100.0,33.748,33.7712,33.717,33.7634,286100.0
2015-02-04 10:40:00,43.66,43.69,43.65,43.67,362000.0,33.7634,33.7866,33.7557,33.7712,362000.0
2015-02-04 10:45:00,43.67,43.71,43.64,43.7,281000.0,33.7712,33.8021,33.748,33.7944,281000.0
2015-02-04 10:50:00,43.69,43.7,43.64,43.66,230400.0,33.7866,33.7944,33.748,33.7634,230400.0
2015-02-04 10:55:00,43.66,43.69,43.64,43.66,214900.0,33.7634,33.7866,33.748,33.7634,214900.0
2015-02-04 11:00:00,43.66,43.69,43.64,43.68,136700.0,33.7634,33.7866,33.748,33.7789,136700.0
2015-02-04 11:05:00,43.68,43.7,43.66,43.7,97100.0,33.7789,33.7944,33.7634,33.7944,97100.0
2015-02-04 11:10:00,43.69,43.72,43.68,43.72,121800.0,33.7866,33.8098,33.7789,33.8098,121800.0
2015-02-04 11:15:00,43.72,43.76,43.71,43.72,224100.0,33.8098,33.8407,33.8021,33.8098,224100.0
2015-02-04 11:20:00,43.73,43.76,43.71,43.76,146000.0,33.8176,33.8407,33.8021,33.8407,146000.0
2015-02-04 11:25:00,43.76,43.76,43.72,43.74,102000.0,33.8407,33.8407,33.8098,33.8253,102000.0
2015-02-04 11:30:00,43.75,43.77,43.74,43.77,139300.0,33.833,33.8485,33.8253,33.8485,139300.0
2015-02-04 11:35:00,43.77,43.77,43.74,43.76,323300.0,33.8485,33.8485,33.8253,33.8407,323300.0
2015-02-04 11:40:00,43.75,43.76,43.7,43.71,224900.0,33.833,33.8407,33.7944,33.8021,224900.0
2015-02-04 11:45:00,43.7,43.71,43.68,43.68,151400.0,33.7944,33.8021,33.7789,33.7789,151400.0
2015-02-04 11:50:00,43.69,43.69,43.63,43.63,146200.0,33.7866,33.7866,33.7402,33.7402,146200.0
2015-02-04 11:55:00,43.64,43.64,43.6,43.61,194200.0,33.748,33.748,33.717,33.7248,194200.0
2015-02-04 12:00:00,43.61,43.61,43.57,43.59,216600.0,33.7248,33.7248,33.6938,33.7093,216600.0
2015-02-04 12:05:00,43.58,43.61,43.58,43.61,181400.0,33.7016,33.7248,33.7016,33.7248,181400.0
2015-02-04 12:10:00,43.62,43.62,43.58,43.59,48300.0,33.7325,33.7325,33.7016,33.7093,48300.0
2015-02-04 12:15:00,43.58,43.59,43.58,43.59,98500.0,33.7016,33.7093,33.7016,33.7093,98500.0
2015-02-04 12:20:00,43.59,43.62,43.58,43.62,103200.0,33.7093,33.7325,33.7016,33.7325,103200.0
2015-02-04 12:25:00,43.62,43.62,43.52,43.52,237000.0,33.7325,33.7325,33.6552,33.6552,237000.0
2015-02-04 12:30:00,43.52,43.56,43.51,43.54,143800.0,33.6552,33.6861,33.6474,33.6706,143800.0
2015-02-04 12:35:00,43.54,43.54,43.52,43.54,114900.0,33.6706,33.6706,33.6552,33.6706,114900.0
2015-02-04 12:40:00,43.54,43.54,43.49,43.5,65900.0,33.6706,33.6706,33.632,33.6397,65900.0
2015-02-04 12:45:00,43.49,43.5,43.48,43.49,70000.0,33.632,33.6397,33.6242,33.632,70000.0
2015-02-04 12:50:00,43.49,43.54,43.48,43.52,144400.0,33.632,33.6706,33.6242,33.6552,144400.0
2015-02-04 12:55:00,43.53,43.53,43.52,43.53,29500.0,33.6629,33.6629,33.6552,33.6629,29500.0
2015-02-04 13:00:00,43.53,43.54,43.52,43.54,106600.0,33.6629,33.6706,33.6552,33.6706,106600.0
2015-02-04 13:05:00,43.53,43.54,43.52,43.53,237100.0,33.6629,33.6706,33.6552,33.6629,237100.0
2015-02-04 13:10:00,43.53,43.53,43.52,43.53,61200.0,33.6629,33.6629,33.6552,33.6629,61200.0
2015-02-04 13:15:00,43.53,43.53,43.52,43.53,74600.0,33.6629,33.6629,33.6552,33.6629,74600.0
2015-02-04 13:20:00,43.52,43.53,43.51,43.52,67300.0,33.6552,33.6629,33.6474,33.6552,67300.0
2015-02-04 13:25:00,43.52,43.52,43.51,43.52,12500.0,33.6552,33.6552,33.6474,33.6552,12500.0
2015-02-04 13:30:00,43.51,43.52,43.51,43.52,28400.0,33.6474,33.6552,33.6474,33.6552,28400.0
2015-02-04 13:35:00,43.52,43.52,43.51,43.52,22200.0,33.6552,33.6552,33.6474,33.6552,22200.0
2015-02-04 13:40:00,43.52,43.52,43.5,43.51,81400.0,33.6552,33.6552,33.6397,33.6474,81400.0
2015-02-04 13:45:00,43.51,43.51,43.49,43.5,77700.0,33.6474,33.6474,33.632,33.6397,77700.0
2015-02-04 13:50:00,43.5,43.5,43.49,43.5,28000.0,33.6397,33.6397,33.632,33.6397,28000.0
2015-02-04 13:55:00,43.5,43.5,43.47,43.48,303500.0,33.6397,33.6397,33.6165,33.6242,303500.0
2015-02-04 14:00:00,43.48,43.48,43.47,43.48,45900.0,33.6242,33.6242,33.6165,33.6242,45900.0
2015-02-04 14:05:00,43.48,43.48,43.44,43.45,219600.0,33.6242,33.6242,33.5933,33.601,219600.0
2015-02-04 14:10:00,43.44,43.45,43.37,43.37,223600.0,33.5933,33.601,33.5392,33.5392,223600.0
2015-02-04 14:15:00,43.37,43.4,43.34,43.34,167400.0,33.5392,33.5624,33.516,33.516,167400.0
2015-02-04 14:20:00,43.34,43.36,43.33,43.34,374400.0,33.516,33.5314,33.5082,33.516,374400.0
2015-02-04 14:25:00,43.34,43.36,43.32,43.34,218300.0,33.516,33.5314,33.5005,33.516,218300.0
2015-02-04 14:30:00,43.35,43.36,43.31,43.32,108000.0,33.5237,33.5314,33.4928,33.5005,108000.0
2015-02-04 14:35:00,43.32,43.34,43.31,43.34,133500.0,33.5005,33.516,33.4928,33.516,133500.0
2015-02-04 14:40:00,43.34,43.34,43.33,43.34,65800.0,33.516,33.516,33.5082,33.516,65800.0
2015-02-04 14:45:00,43.34,43.34,43.33,43.34,28800.0,33.516,33.516,33.5082,33.516,28800.0
2015-02-04 14:50:00,43.34,43.34,43.32,43.33,242300.0,33.516,33.516,33.5005,33.5082,242300.0
2015-02-04 14:55:00,43.33,43.33,43.3,43.31,81800.0,33.5082,33.5082,33.485,33.4928,81800.0
2015-02-04 15:00:00,43.31,43.31,43.29,43.29,71300.0,33.4928,33.4928,33.4773,33.4773,71300.0
2015-02-04 15:05:00,43.3,43.32,43.29,43.31,158100.0,33.485,33.5005,33.4773,33.4928,158100.0
2015-02-04 15:10:00,43.32,43.34,43.3,43.34,131500.0,33.5005,33.516,33.485,33.516,131500.0
2015-02-04 15:15:00,43.34,43.39,43.34,43.39,206000.0,33.516,33.5546,33.516,33.5546,206000.0
2015-02-04 15:20:00,43.39,43.39,43.35,43.37,150700.0,33.5546,33.5546,33.5237,33.5392,150700.0
2015-02-04 15:25:00,43.37,43.37,43.36,43.37,83200.0,33.5392,33.5392,33.5314,33.5392,83200.0
2015-02-04 15:30:00,43.37,43.4,43.37,43.4,137100.0,33.5392,33.5624,33.5392,33.5624,137100.0
2015-02-04 15:35:00,43.4,43.41,43.31,43.31,236600.0,33.5624,33.5701,33.4928,33.4928,236600.0
2015-02-04 15:40:00,43.31,43.31,43.2,43.23,576600.0,33.4928,33.4928,33.4077,33.4309,576600.0
2015-02-04 15:45:00,43.22,43.23,43.15,43.16,606200.0,33.4232,33.4309,33.369,33.3768,606200.0
2015-02-04 15:50:00,43.16,43.17,43.12,43.13,354700.0,33.3768,33.3845,33.3458,33.3536,354700.0
2015-02-04 15:55:00,43.13,43.17,43.12,43.17,1181500.0,33.3536,33.3845,33.3458,33.3845,1181500.0
2015-02-05 09:30:00,42.77,42.8,42.71,42.78,513600.0,33.0752,33.0984,33.0288,33.0829,513600.0
2015-02-05 09:35:00,42.79,42.82,42.75,42.8,217100.0,33.0906,33.1138,33.0597,33.0984,217100.0
2015-02-05 09:40:00,42.8,42.8,42.72,42.76,294200.0,33.0984,33.0984,33.0365,33.0674,294200.0
2015-02-05 09:45:00,42.77,42.81,42.76,42.8,182900.0,33.0752,33.1061,33.0674,33.0984,182900.0
2015-02-05 09:50:00,42.8,42.83,42.75,42.75,192800.0,33.0984,33.1216,33.0597,33.0597,192800.0
2015-02-05 09:55:00,42.76,42.77,42.67,42.69,284300.0,33.0674,33.0752,32.9978,33.0133,284300.0
2015-02-05 10:00:00,42.69,42.72,42.68,42.7,163900.0,33.0133,33.0365,33.0056,33.021,163900.0
2015-02-05 10:05:00,42.7,42.74,42.7,42.72,152100.0,33.021,33.052,33.021,33.0365,152100.0
2015-02-05 10:10:00,42.72,42.75,42.7,42.73,152100.0,33.0365,33.0597,33.021,33.0442,152100.0
2015-02-05 10:15:00,42.74,42.83,42.73,42.79,282800.0,33.052,33.1216,33.0442,33.0906,282800.0
2015-02-05 10:20:00,42.79,42.8,42.74,42.78,139700.0,33.0906,33.0984,33.052,33.0829,139700.0
2015-02-05 10:25:00,42.77,42.84,42.77,42.83,157800.0,33.0752,33.1293,33.0752,33.1216,157800.0
2015-02-05 10:30:00,42.82,42.9,42.8,42.9,354700.0,33.1138,33.1757,33.0984,33.1757,354700.0
2015-02-05 10:35:00,42.89,42.92,42.89,42.92,84000.0,33.168,33.1912,33.168,33.1912,84000.0
2015-02-05 10:40:00,42.92,42.94,42.91,42.94,140800.0,33.1912,33.2066,33.1834,33.2066,140800.0
2015-02-05 10:45:00,42.94,42.98,42.94,42.98,97800.0,33.2066,33.2376,33.2066,33.2376,97800.0
2015-02-05 10:50:00,42.98,42.98,42.95,42.96,79500.0,33.2376,33.2376,33.2144,33.2221,79500.0
2015-02-05 10:55:00,42.95,42.97,42.94,42.94,94500.0,33.2144,33.2298,33.2066,33.2066,94500.0
2015-02-05 11:00:00,42.94,42.97,42.93,42.96,55600.0,33.2066,33.2298,33.1989,33.2221,55600.0
2015-02-05 11:05:00,42.97,42.97,42.94,42.95,64900.0,33.2298,33.2298,33.2066,33.2144,64900.0
2015-02-05 11:10:00,42.95,42.97,42.94,42.95,112800.0,33.2144,33.2298,33.2066,33.2144,112800.0
2015-02-05 11:15:00,42.95,42.98,42.92,42.93,75800.0,33.2144,33.2376,33.1912,33.1989,75800.0
2015-02-05 11:20:00,42.93,42.97,42.92,42.94,63000.0,33.1989,33.2298,33.1912,33.2066,63000.0
2015-02-05 11:25:00,42.94,42.96,42.92,42.95,50400.0,33.2066,33.2221,33.1912,33.2144,50400.0
2015-02-05 11:30:00,42.96,42.97,42.95,42.95,78000.0,33.2221,33.2298,33.2144,33.2144,78000.0
2015-02-05 11:35:00,42.96,42.98,42.95,42.98,36500.0,33.2221,33.2376,33.2144,33.2376,36500.0
2015-02-05 11:40:00,42.98,42.99,42.95,42.97,88400.0,33.2376,33.2453,33.2144,33.2298,88400.0
2015-02-05 11:45:00,42.97,42.99,42.96,42.98,39100.0,33.2298,33.2453,33.2221,33.2376,39100.0
2015-02-05 11:50:00,42.98,42.99,42.95,42.96,88100.0,33.2376,33.2453,33.2144,33.2221,88100.0
2015-02-05 11:55:00,42.96,43.0,42.96,42.97,61500.0,33.2221,33.253,33.2221,33.2298,61500.0
2015-02-05 12:00:00,42.98,42.98,42.95,42.95,39500.0,33.2376,33.2376,33.2144,33.2144,39500.0
2015-02-05 12:05:00,42.95,42.96,42.91,42.93,60700.0,33.2144,33.2221,33.1834,33.1989,60700.0
2015-02-05 12:10:00,42.93,42.94,42.91,42.91,54300.0,33.1989,33.2066,33.1834,33.1834,54300.0
2015-02-05 12:15:00,42.91,42.94,42.9,42.91,29600.0,33.1834,33.2066,33.1757,33.1834,29600.0
2015-02-05 12:20:00,42.91,42.93,42.91,42.93,10100.0,33.1834,33.1989,33.1834,33.1989,10100.0
2015-02-05 12:25:00,42.92,42.94,42.9,42.93,78600.0,33.1912,33.2066,33.1757,33.1989,78600.0
2015-02-05 12:30:00,42.92,42.97,42.92,42.94,48200.0,33.1912,33.2298,33.1912,33.2066,48200.0
2015-02-05 12:35:00,42.94,42.94,42.91,42.93,54700.0,33.2066,33.2066,33.1834,33.1989,54700.0
2015-02-05 12:40:00,42.92,42.94,42.92,42.92,43900.0,33.1912,33.2066,33.1912,33.1912,43900.0
2015-02-05 12:45:00,42.92,42.95,42.91,42.92,54600.0,33.1912,33.2144,33.1834,33.1912,54600.0
2015-02-05 12:50:00,42.91,42.92,42.89,42.9,238700.0,33.1834,33.1912,33.168,33.1757,238700.0
2015-02-05 12:55:00,42.89,42.92,42.89,42.91,60700.0,33.168,33.1912,33.168,33.1834,60700.0
2015-02-05 13:00:00,42.91,42.93,42.9,42.93,18900.0,33.1834,33.1989,33.1757,33.1989,18900.0
2015-02-05 13:05:00,42.93,42.94,42.92,42.94,19400.0,33.1989,33.2066,33.1912,33.2066,19400.0
2015-02-05 13:10:00,42.94,42.99,42.93,42.98,74600.0,33.2066,33.2453,33.1989,33.2376,74600.0
2015-02-05 13:15:00,42.99,43.0,42.98,42.98,37600.0,33.2453,33.253,33.2376,33.2376,37600.0
2015-02-05 13:20:00,42.98,42.99,42.95,42.95,49200.0,33.2376,33.2453,33.2144,33.2144,49200.0
2015-02-05 13:25:00,42.96,42.97,42.94,42.96,45400.0,33.2221,33.2298,33.2066,33.2221,45400.0
2015-02-05 13:30:00,42.97,42.97,42.94,42.95,33400.0,33.2298,33.2298,33.2066,33.2144,33400.0
2015-02-05 13:35:00,42.95,42.97,42.94,42.97,14100.0,33.2144,33.2298,33.2066,33.2298,14100.0
2015-02-05 13:40:00,42.97,42.98,42.96,42.97,18000.0,33.2298,33.2376,33.2221,33.2298,18000.0
2015-02-05 13:45:00,42.98,42.99,42.97,42.99,25100.0,33.2376,33.2453,33.2298,33.2453,25100.0
2015-02-05 13:50:00,42.99,42.99,42.97,42.98,29100.0,33.2453,33.2453,33.2298,33.2376,29100.0
2015-02-05 13:55:00,42.98,42.98,42.95,42.95,64900.0,33.2376,33.2376,33.2144,33.2144,64900.0
2015-02-05 14:00:00,42.96,42.96,42.9,42.93,85100.0,33.2221,33.2221,33.1757,33.1989,85100.0
2015-02-05 14:05:00,42.93,42.93,42.9,42.93,53800.0,33.1989,33.1989,33.1757,33.1989,53800.0
2015-02-05 14:10:00,42.93,42.98,42.92,42.95,54900.0,33.1989,33.2376,33.1912,33.2144,54900.0
2015-02-05 14:15:00,42.95,42.96,42.93,42.95,37400.0,33.2144,33.2221,33.1989,33.2144,37400.0
2015-02-05 14:20:00,42.96,42.96,42.93,42.94,37100.0,33.2221,33.2221,33.1989,33.2066,37100.0
2015-02-05 14:25:00,42.94,42.94,42.91,42.93,46800.0,33.2066,33.2066,33.1834,33.1989,46800.0
2015-02-05 14:30:00,42.92,42.94,42.9,42.94,83100.0,33.1912,33.2066,33.1757,33.2066,83100.0
2015-02-05 14:35:00,42.94,42.94,42.93,42.94,27800.0,33.2066,33.2066,33.1989,33.2066,27800.0
2015-02-05 14:40:00,42.94,42.94,42.9,42.9,36600.0,33.2066,33.2066,33.1757,33.1757,36600.0
2015-02-05 14:45:00,42.9,42.92,42.88,42.92,57100.0,33.1757,33.1912,33.1602,33.1912,57100.0
2015-02-05 14:50:00,42.93,42.96,42.93,42.95,24200.0,33.1989,33.2221,33.1989,33.2144,24200.0
2015-02-05 14:55:00,42.96,42.97,42.94,42.95,27900.0,33.2221,33.2298,33.2066,33.2144,27900.0
2015-02-05 15:00:00,42.96,42.98,42.95,42.95,31700.0,33.2221,33.2376,33.2144,33.2144,31700.0
2015-02-05 15:05:00,42.96,42.96,42.94,42.95,42900.0,33.2221,33.2221,33.2066,33.2144,42900.0
2015-02-05 15:10:00,42.95,42.96,42.93,42.96,49100.0,33.2144,33.2221,33.1989,33.2221,49100.0
2015-02-05 15:15:00,42.96,42.97,42.95,42.97,70900.0,33.2221,33.2298,33.2144,33.2298,70900.0
2015-02-05 15:20:00,42.97,43.02,42.96,43.02,135100.0,33.2298,33.2685,33.2221,33.2685,135100.0
2015-02-05 15:25:00,43.02,43.05,43.01,43.05,91900.0,33.2685,33.2917,33.2608,33.2917,91900.0
2015-02-05 15:30:00,43.04,43.05,43.02,43.04,119500.0,33.284,33.2917,33.2685,33.284,119500.0
2015-02-05 15:35:00,43.04,43.06,43.04,43.06,60000.0,33.284,33.2994,33.284,33.2994,60000.0
2015-02-05 15:40:00,43.06,43.1,43.05,43.07,230200.0,33.2994,33.3304,33.2917,33.3072,230200.0
2015-02-05 15:45:00,43.07,43.08,43.01,43.01,84600.0,33.3072,33.3149,33.2608,33.2608,84600.0
2015-02-05 15:50:00,43.01,43.02,42.99,43.02,466900.0,33.2608,33.2685,33.2453,33.2685,466900.0
2015-02-05 15:55:00,43.02,43.04,42.99,43.0,694100.0,33.2685,33.284,33.2453,33.253,694100.0
2015-02-06 09:30:00,42.21,42.22,42.08,42.22,512100.0,32.6421,32.6498,32.5416,32.6498,512100.0
2015-02-06 09:35:00,42.22,42.24,42.19,42.23,391000.0,32.6498,32.6653,32.6266,32.6576,391000.0
2015-02-06 09:40:00,42.23,42.24,42.17,42.18,315000.0,32.6576,32.6653,32.6112,32.6189,315000.0
2015-02-06 09:45:00,42.19,42.19,42.14,42.17,113100.0,32.6266,32.6266,32.588,32.6112,113100.0
2015-02-06 09:50:00,42.17,42.18,42.13,42.15,191000.0,32.6112,32.6189,32.5802,32.5957,191000.0
2015-02-06 09:55:00,42.15,42.17,42.13,42.16,97700.0,32.5957,32.6112,32.5802,32.6034,97700.0
2015-02-06 10:00:00,42.16,42.23,42.16,42.23,192200.0,32.6034,32.6576,32.6034,32.6576,192200.0
2015-02-06 10:05:00,42.23,42.27,42.22,42.27,109400.0,32.6576,32.6885,32.6498,32.6885,109400.0
2015-02-06 10:10:00,42.27,42.3,42.26,42.3,180800.0,32.6885,32.7117,32.6808,32.7117,180800.0
2015-02-06 10:15:00,42.3,42.34,42.29,42.33,216200.0,32.7117,32.7426,32.704,32.7349,216200.0
2015-02-06 10:20:00,42.32,42.34,42.29,42.34,146600.0,32.7272,32.7426,32.704,32.7426,146600.0
2015-02-06 10:25:00,42.34,42.34,42.31,42.33,103100.0,32.7426,32.7426,32.7194,32.7349,103100.0
2015-02-06 10:30:00,42.32,42.34,42.29,42.32,190300.0,32.7272,32.7426,32.704,32.7272,190300.0
2015-02-06 10:35:00,42.32,42.33,42.29,42.31,89800.0,32.7272,32.7349,32.704,32.7194,89800.0
2015-02-06 10:40:00,42.3,42.35,42.3,42.35,31700.0,32.7117,32.7504,32.7117,32.7504,31700.0
2015-02-06 10:45:00,42.35,42.36,42.33,42.36,48900.0,32.7504,32.7581,32.7349,32.7581,48900.0
2015-02-06 10:50:00,42.36,42.37,42.34,42.34,39700.0,32.7581,32.7658,32.7426,32.7426,39700.0
2015-02-06 10:55:00,42.34,42.35,42.31,42.32,35100.0,32.7426,32.7504,32.7194,32.7272,35100.0
2015-02-06 11:00:00,42.31,42.33,42.3,42.31,41200.0,32.7194,32.7349,32.7117,32.7194,41200.0
2015-02-06 11:05:00,42.3,42.31,42.27,42.3,36700.0,32.7117,32.7194,32.6885,32.7117,36700.0
2015-02-06 11:10:00,42.3,42.33,42.3,42.33,47300.0,32.7117,32.7349,32.7117,32.7349,47300.0
2015-02-06 11:15:00,42.32,42.33,42.3,42.3,40700.0,32.7272,32.7349,32.7117,32.7117,40700.0
2015-02-06 11:20:00,42.3,42.32,42.29,42.32,47700.0,32.7117,32.7272,32.704,32.7272,47700.0
2015-02-06 11:25:00,42.32,42.32,42.27,42.28,93400.0,32.7272,32.7272,32.6885,32.6962,93400.0
2015-02-06 11:30:00,42.27,42.3,42.27,42.29,12400.0,32.6885,32.7117,32.6885,32.704,12400.0
2015-02-06 11:35:00,42.29,42.3,42.27,42.28,97700.0,32.704,32.7117,32.6885,32.6962,97700.0
2015-02-06 11:40:00,42.28,42.29,42.25,42.28,82900.0,32.6962,32.704,32.673,32.6962,82900.0
2015-02-06 11:45:00,42.28,42.3,42.27,42.29,47500.0,32.6962,32.7117,32.6885,32.704,47500.0
2015-02-06 11:50:00,42.29,42.29,42.27,42.28,23300.0,32.704,32.704,32.6885,32.6962,23300.0
2015-02-06 11:55:00,42.27,42.28,42.26,42.28,44500.0,32.6885,32.6962,32.6808,32.6962,44500.0
2015-02-06 12:00:00,42.28,42.29,42.25,42.28,128600.0,32.6962,32.704,32.673,32.6962,128600.0
2015-02-06 12:05:00,42.27,42.28,42.26,42.26,65600.0,32.6885,32.6962,32.6808,32.6808,65600.0
2015-02-06 12:10:00,42.26,42.28,42.26,42.27,52600.0,32.6808,32.6962,32.6808,32.6885,52600.0
2015-02-06 12:15:00,42.27,42.28,42.22,42.22,244700.0,32.6885,32.6962,32.6498,32.6498,244700.0
2015-02-06 12:20:00,42.22,42.23,42.19,42.2,74400.0,32.6498,32.6576,32.6266,32.6344,74400.0
2015-02-06 12:25:00,42.2,42.21,42.19,42.2,69900.0,32.6344,32.6421,32.6266,32.6344,69900.0
2015-02-06 12:30:00,42.21,42.22,42.16,42.16,58200.0,32.6421,32.6498,32.6034,32.6034,58200.0
2015-02-06 12:35:00,42.17,42.18,42.15,42.16,43800.0,32.6112,32.6189,32.5957,32.6034,43800.0
2015-02-06 12:40:00,42.16,42.16,42.1,42.1,85400.0,32.6034,32.6034,32.557,32.557,85400.0
2015-02-06 12:45:00,42.1,42.11,42.07,42.08,224900.0,32.557,32.5648,32.5338,32.5416,224900.0
2015-02-06 12:50:00,42.08,42.08,42.06,42.06,97100.0,32.5416,32.5416,32.5261,32.5261,97100.0
2015-02-06 12:55:00,42.07,42.11,42.06,42.09,57700.0,32.5338,32.5648,32.5261,32.5493,57700.0
2015-02-06 13:00:00,42.1,42.14,42.09,42.13,60300.0,32.557,32.588,32.5493,32.5802,60300.0
2015-02-06 13:05:00,42.13,42.13,42.07,42.07,109100.0,32.5802,32.5802,32.5338,32.5338,109100.0
2015-02-06 13:10:00,42.08,42.08,42.04,42.05,31000.0,32.5416,32.5416,32.5106,32.5184,31000.0
2015-02-06 13:15:00,42.05,42.06,42.01,42.05,70400.0,32.5184,32.5261,32.4874,32.5184,70400.0
2015-02-06 13:20:00,42.05,42.06,42.03,42.05,92800.0,32.5184,32.5261,32.5029,32.5184,92800.0
2015-02-06 13:25:00,42.05,42.06,42.0,42.06,152500.0,32.5184,32.5261,32.4797,32.5261,152500.0
2015-02-06 13:30:00,42.05,42.06,42.02,42.06,61800.0,32.5184,32.5261,32.4952,32.5261,61800.0
2015-02-06 13:35:00,42.06,42.08,42.03,42.07,88700.0,32.5261,32.5416,32.5029,32.5338,88700.0
2015-02-06 13:40:00,42.07,42.1,42.04,42.09,60600.0,32.5338,32.557,32.5106,32.5493,60600.0
2015-02-06 13:45:00,42.1,42.12,42.09,42.1,19800.0,32.557,32.5725,32.5493,32.557,19800.0
2015-02-06 13:50:00,42.11,42.13,42.09,42.1,23500.0,32.5648,32.5802,32.5493,32.557,23500.0
2015-02-06 13:55:00,42.11,42.15,42.11,42.13,58200.0,32.5648,32.5957,32.5648,32.5802,58200.0
2015-02-06 14:00:00,42.14,42.14,42.09,42.09,85100.0,32.588,32.588,32.5493,32.5493,85100.0
2015-02-06 14:05:00,42.09,42.09,42.06,42.06,84700.0,32.5493,32.5493,32.5261,32.5261,84700.0
2015-02-06 14:10:00,42.06,42.09,42.04,42.06,55600.0,32.5261,32.5493,32.5106,32.5261,55600.0
2015-02-06 14:15:00,42.06,42.09,42.05,42.09,165100.0,32.5261,32.5493,32.5184,32.5493,165100.0
2015-02-06 14:20:00,42.08,42.1,42.07,42.1,35300.0,32.5416,32.557,32.5338,32.557,35300.0
2015-02-06 14:25:00,42.1,42.11,42.06,42.08,98200.0,32.557,32.5648,32.5261,32.5416,98200.0
2015-02-06 14:30:00,42.07,42.12,42.07,42.12,50900.0,32.5338,32.5725,32.5338,32.5725,50900.0
2015-02-06 14:35:00,42.12,42.15,42.12,42.14,132000.0,32.5725,32.5957,32.5725,32.588,132000.0
2015-02-06 14:40:00,42.13,42.16,42.13,42.16,22600.0,32.5802,32.6034,32.5802,32.6034,22600.0
2015-02-06 14:45:00,42.15,42.17,42.12,42.16,136600.0,32.5957,32.6112,32.5725,32.6034,136600.0
2015-02-06 14:50:00,42.16,42.17,42.13,42.13,65700.0,32.6034,32.6112,32.5802,32.5802,65700.0
2015-02-06 14:55:00,42.13,42.13,42.1,42.1,36400.0,32.5802,32.5802,32.557,32.557,36400.0
2015-02-06 15:00:00,42.1,42.12,42.03,42.04,222500.0,32.557,32.5725,32.5029,32.5106,222500.0
2015-02-06 15:05:00,42.04,42.08,42.03,42.06,96300.0,32.5106,32.5416,32.5029,32.5261,96300.0
2015-02-06 15:10:00,42.06,42.1,42.04,42.07,83200.0,32.5261,32.557,32.5106,32.5338,83200.0
2015-02-06 15:15:00,42.07,42.09,42.03,42.03,49800.0,32.5338,32.5493,32.5029,32.5029,49800.0
2015-02-06 15:20:00,42.03,42.09,42.0,42.06,132300.0,32.5029,32.5493,32.4797,32.5261,132300.0
2015-02-06 15:25:00,42.07,42.07,42.0,42.02,153400.0,32.5338,32.5338,32.4797,32.4952,153400.0
2015-02-06 15:30:00,42.02,42.08,42.01,42.07,120700.0,32.4952,32.5416,32.4874,32.5338,120700.0
2015-02-06 15:35:00,42.06,42.09,42.05,42.06,107900.0,32.5261,32.5493,32.5184,32.5261,107900.0
2015-02-06 15:40:00,42.06,42.08,42.03,42.05,230800.0,32.5261,32.5416,32.5029,32.5184,230800.0
2015-02-06 15:45:00,42.05,42.06,42.01,42.01,140500.0,32.5184,32.5261,32.4874,32.4874,140500.0
2015-02-06 15:50:00,42.02,42.05,42.0,42.05,324100.0,32.4952,32.5184,32.4797,32.5184,324100.0
2015-02-06 15:55:00,42.05,42.08,42.01,42.07,1016800.0,32.5184,32.5416,32.4874,32.5338,1016800.0
2015-02-09 09:30:00,41.97,42.01,41.95,41.99,311300.0,32.4565,32.4874,32.441,32.472,311300.0
2015-02-09 09:35:00,41.99,42.11,41.99,42.09,231800.0,32.472,32.5648,32.472,32.5493,231800.0
2015-02-09 09:40:00,42.09,42.11,42.04,42.06,137500.0,32.5493,32.5648,32.5106,32.5261,137500.0
2015-02-09 09:45:00,42.07,42.11,42.06,42.09,125200.0,32.5338,32.5648,32.5261,32.5493,125200.0
2015-02-09 09:50:00,42.1,42.15,42.07,42.08,170400.0,32.557,32.5957,32.5338,32.5416,170400.0
2015-02-09 09:55:00,42.08,42.12,42.07,42.11,82700.0,32.5416,32.5725,32.5338,32.5648,82700.0
2015-02-09 10:00:00,42.1,42.15,42.1,42.14,143200.0,32.557,32.5957,32.557,32.588,143200.0
2015-02-09 10:05:00,42.13,42.14,42.11,42.12,37000.0,32.5802,32.588,32.5648,32.5725,37000.0
2015-02-09 10:10:00,42.12,42.16,42.11,42.16,73600.0,32.5725,32.6034,32.5648,32.6034,73600.0
2015-02-09 10:15:00,42.16,42.19,42.14,42.16,120400.0,32.6034,32.6266,32.588,32.6034,120400.0
2015-02-09 10:20:00,42.16,42.17,42.1,42.11,143300.0,32.6034,32.6112,32.557,32.5648,143300.0
2015-02-09 10:25:00,42.1,42.12,42.1,42.11,113800.0,32.557,32.5725,32.557,32.5648,113800.0
2015-02-09 10:30:00,42.11,42.15,42.11,42.14,134100.0,32.5648,32.5957,32.5648,32.588,134100.0
2015-02-09 10:35:00,42.14,42.15,42.1,42.11,155500.0,32.588,32.5957,32.557,32.5648,155500.0
2015-02-09 10:40:00,42.11,42.11,42.05,42.05,181300.0,32.5648,32.5648,32.5184,32.5184,181300.0
2015-02-09 10:45:00,42.05,42.05,42.01,42.02,108100.0,32.5184,32.5184,32.4874,32.4952,108100.0
2015-02-09 10:50:00,42.02,42.04,41.99,42.02,101700.0,32.4952,32.5106,32.472,32.4952,101700.0
2015-02-09 10:55:00,42.02,42.03,41.96,41.98,82500.0,32.4952,32.5029,32.4488,32.4642,82500.0
2015-02-09 11:00:00,41.98,42.06,41.97,42.05,79400.0,32.4642,32.5261,32.4565,32.5184,79400.0
2015-02-09 11:05:00,42.05,42.06,42.02,42.05,52600.0,32.5184,32.5261,32.4952,32.5184,52600.0
2015-02-09 11:10:00,42.05,42.05,42.04,42.04,44000.0,32.5184,32.5184,32.5106,32.5106,44000.0
2015-02-09 11:15:00,42.04,42.07,42.04,42.07,73300.0,32.5106,32.5338,32.5106,32.5338,73300.0
2015-02-09 11:20:00,42.07,42.08,42.05,42.05,63400.0,32.5338,32.5416,32.5184,32.5184,63400.0
2015-02-09 11:25:00,42.05,42.1,42.04,42.09,104800.0,32.5184,32.557,32.5106,32.5493,104800.0
2015-02-09 11:30:00,42.08,42.08,42.03,42.03,67500.0,32.5416,32.5416,32.5029,32.5029,67500.0
2015-02-09 11:35:00,42.04,42.04,41.99,42.0,132000.0,32.5106,32.5106,32.472,32.4797,132000.0
2015-02-09 11:40:00,41.99,42.0,41.98,41.98,73500.0,32.472,32.4797,32.4642,32.4642,73500.0
2015-02-09 11:45:00,41.98,41.99,41.96,41.97,49700.0,32.4642,32.472,32.4488,32.4565,49700.0
2015-02-09 11:50:00,41.96,41.99,41.96,41.98,50400.0,32.4488,32.472,32.4488,32.4642,50400.0
2015-02-09 11:55:00,41.97,41.99,41.96,41.97,29400.0,32.4565,32.472,32.4488,32.4565,29400.0
2015-02-09 12:00:00,41.98,41.99,41.95,41.97,61600.0,32.4642,32.472,32.441,32.4565,61600.0
2015-02-09 12:05:00,41.97,41.98,41.95,41.97,26100.0,32.4565,32.4642,32.441,32.4565,26100.0
2015-02-09 12:10:00,41.98,41.99,41.95,41.96,50400.0,32.4642,32.472,32.441,32.4488,50400.0
2015-02-09 12:15:00,41.96,41.96,41.93,41.94,104700.0,32.4488,32.4488,32.4256,32.4333,104700.0
2015-02-09 12:20:00,41.95,41.96,41.94,41.95,42000.0,32.441,32.4488,32.4333,32.441,42000.0
2015-02-09 12:25:00,41.96,41.97,41.95,41.97,33100.0,32.4488,32.4565,32.441,32.4565,33100.0
2015-02-09 12:30:00,41.98,42.01,41.97,41.99,40400.0,32.4642,32.4874,32.4565,32.472,40400.0
2015-02-09 12:35:00,41.99,42.0,41.98,42.0,49000.0,32.472,32.4797,32.4642,32.4797,49000.0
2015-02-09 12:40:00,41.99,42.0,41.95,41.95,53700.0,32.472,32.4797,32.441,32.441,53700.0
2015-02-09 12:45:00,41.96,41.97,41.94,41.97,108400.0,32.4488,32.4565,32.4333,32.4565,108400.0
2015-02-09 12:50:00,41.97,41.99,41.96,41.97,41900.0,32.4565,32.472,32.4488,32.4565,41900.0
2015-02-09 12:55:00,41.98,41.98,41.94,41.96,88900.0,32.4642,32.4642,32.4333,32.4488,88900.0
2015-02-09 13:00:00,41.96,41.97,41.94,41.96,62800.0,32.4488,32.4565,32.4333,32.4488,62800.0
2015-02-09 13:05:00,41.95,41.96,41.95,41.95,25400.0,32.441,32.4488,32.441,32.441,25400.0
2015-02-09 13:10:00,41.95,41.96,41.94,41.95,41100.0,32.441,32.4488,32.4333,32.441,41100.0
2015-02-09 13:15:00,41.94,41.97,41.94,41.95,70400.0,32.4333,32.4565,32.4333,32.441,70400.0
2015-02-09 13:20:00,41.96,41.97,41.95,41.96,33200.0,32.4488,32.4565,32.441,32.4488,33200.0
2015-02-09 13:25:00,41.96,41.97,41.95,41.95,31500.0,32.4488,32.4565,32.441,32.441,31500.0
2015-02-09 13:30:00,41.95,41.96,41.92,41.95,70000.0,32.441,32.4488,32.4178,32.441,70000.0
2015-02-09 13:35:00,41.94,41.96,41.94,41.95,85400.0,32.4333,32.4488,32.4333,32.441,85400.0
2015-02-09 13:40:00,41.94,41.98,41.94,41.96,139000.0,32.4333,32.4642,32.4333,32.4488,139000.0
2015-02-09 13:45:00,41.96,41.99,41.95,41.99,69300.0,32.4488,32.472,32.441,32.472,69300.0
2015-02-09 13:50:00,41.98,42.0,41.97,41.98,21800.0,32.4642,32.4797,32.4565,32.4642,21800.0
2015-02-09 13:55:00,41.98,41.99,41.97,41.98,71400.0,32.4642,32.472,32.4565,32.4642,71400.0
2015-02-09 14:00:00,41.98,41.98,41.97,41.98,52800.0,32.4642,32.4642,32.4565,32.4642,52800.0
2015-02-09 14:05:00,41.97,41.99,41.95,41.95,147000.0,32.4565,32.472,32.441,32.441,147000.0
2015-02-09 14:10:00,41.95,41.97,41.94,41.95,103000.0,32.441,32.4565,32.4333,32.441,103000.0
2015-02-09 14:15:00,41.95,41.96,41.93,41.94,46900.0,32.441,32.4488,32.4256,32.4333,46900.0
2015-02-09 14:20:00,41.93,41.95,41.93,41.94,62700.0,32.4256,32.441,32.4256,32.4333,62700.0
2015-02-09 14:25:00,41.94,41.98,41.93,41.98,82800.0,32.4333,32.4642,32.4256,32.4642,82800.0
2015-02-09 14:30:00,41.98,41.99,41.96,41.97,38500.0,32.4642,32.472,32.4488,32.4565,38500.0
2015-02-09 14:35:00,41.97,41.98,41.96,41.97,79700.0,32.4565,32.4642,32.4488,32.4565,79700.0
2015-02-09 14:40:00,41.97,41.98,41.96,41.96,80300.0,32.4565,32.4642,32.4488,32.4488,80300.0
2015-02-09 14:45:00,41.96,41.97,41.92,41.95,116200.0,32.4488,32.4565,32.4178,32.441,116200.0
2015-02-09 14:50:00,41.95,41.96,41.94,41.95,87300.0,32.441,32.4488,32.4333,32.441,87300.0
2015-02-09 14:55:00,41.95,41.97,41.92,41.92,39200.0,32.441,32.4565,32.4178,32.4178,39200.0
2015-02-09 15:00:00,41.92,41.94,41.89,41.9,141800.0,32.4178,32.4333,32.3946,32.4024,141800.0
2015-02-09 15:05:00,41.9,41.9,41.87,41.9,86300.0,32.4024,32.4024,32.3792,32.4024,86300.0
2015-02-09 15:10:00,41.9,41.93,41.89,41.91,92700.0,32.4024,32.4256,32.3946,32.4101,92700.0
2015-02-09 15:15:00,41.91,41.91,41.88,41.88,82700.0,32.4101,32.4101,32.3869,32.3869,82700.0
2015-02-09 15:20:00,41.88,41.95,41.87,41.93,127800.0,32.3869,32.441,32.3792,32.4256,127800.0
2015-02-09 15:25:00,41.93,41.94,41.91,41.93,260400.0,32.4256,32.4333,32.4101,32.4256,260400.0
2015-02-09 15:30:00,41.93,41.93,41.9,41.9,68800.0,32.4256,32.4256,32.4024,32.4024,68800.0
2015-02-09 15:35:00,41.9,41.93,41.88,41.92,64800.0,32.4024,32.4256,32.3869,32.4178,64800.0
2015-02-09 15:40:00,41.92,41.95,41.91,41.92,91100.0,32.4178,32.441,32.4101,32.4178,91100.0
2015-02-09 15:45:00,41.92,41.94,41.9,41.92,151600.0,32.4178,32.4333,32.4024,32.4178,151600.0
2015-02-09 15:50:00,41.92,41.93,41.9,41.91,216300.0,32.4178,32.4256,32.4024,32.4101,216300.0
2015-02-09 15:55:00,41.91,41.96,41.9,41.96,604800.0,32.4101,32.4488,32.4024,32.4488,604800.0
2015-02-10 09:30:00,42.24,42.24,42.17,42.19,428300.0,32.6653,32.6653,32.6112,32.6266,428300.0
2015-02-10 09:35:00,42.19,42.21,42.18,42.2,229400.0,32.6266,32.6421,32.6189,32.6344,229400.0
2015-02-10 09:40:00,42.2,42.2,42.12,42.13,352900.0,32.6344,32.6344,32.5725,32.5802,352900.0
2015-02-10 09:45:00,42.13,42.14,42.11,42.12,249200.0,32.5802,32.588,32.5648,32.5725,249200.0
2015-02-10 09:50:00,42.12,42.12,42.02,42.03,378000.0,32.5725,32.5725,32.4952,32.5029,378000.0
2015-02-10 09:55:00,42.04,42.05,42.01,42.02,119500.0,32.5106,32.5184,32.4874,32.4952,119500.0
2015-02-10 10:00:00,42.02,42.07,42.01,42.04,141400.0,32.4952,32.5338,32.4874,32.5106,141400.0
2015-02-10 10:05:00,42.04,42.08,42.02,42.07,199900.0,32.5106,32.5416,32.4952,32.5338,199900.0
2015-02-10 10:10:00,42.07,42.1,42.07,42.09,79700.0,32.5338,32.557,32.5338,32.5493,79700.0
2015-02-10 10:15:00,42.09,42.12,42.08,42.08,150500.0,32.5493,32.5725,32.5416,32.5416,150500.0
2015-02-10 10:20:00,42.09,42.09,42.05,42.05,89400.0,32.5493,32.5493,32.5184,32.5184,89400.0
2015-02-10 10:25:00,42.05,42.08,42.04,42.06,21700.0,32.5184,32.5416,32.5106,32.5261,21700.0
2015-02-10 10:30:00,42.06,42.06,42.03,42.05,74700.0,32.5261,32.5261,32.5029,32.5184,74700.0
2015-02-10 10:35:00,42.06,42.1,42.05,42.1,99500.0,32.5261,32.557,32.5184,32.557,99500.0
2015-02-10 10:40:00,42.1,42.13,42.06,42.07,203800.0,32.557,32.5802,32.5261,32.5338,203800.0
2015-02-10 10:45:00,42.07,42.09,42.0,42.03,182600.0,32.5338,32.5493,32.4797,32.5029,182600.0
2015-02-10 10:50:00,42.03,42.05,42.02,42.04,62400.0,32.5029,32.5184,32.4952,32.5106,62400.0
2015-02-10 10:55:00,42.04,42.09,42.03,42.09,67800.0,32.5106,32.5493,32.5029,32.5493,67800.0
2015-02-10 11:00:00,42.09,42.11,42.05,42.11,62200.0,32.5493,32.5648,32.5184,32.5648,62200.0
2015-02-10 11:05:00,42.11,42.12,42.08,42.12,54700.0,32.5648,32.5725,32.5416,32.5725,54700.0
2015-02-10 11:10:00,42.12,42.14,42.11,42.12,59000.0,32.5725,32.588,32.5648,32.5725,59000.0
2015-02-10 11:15:00,42.12,42.15,42.11,42.14,87100.0,32.5725,32.5957,32.5648,32.588,87100.0
2015-02-10 11:20:00,42.14,42.15,42.12,42.12,82500.0,32.588,32.5957,32.5725,32.5725,82500.0
2015-02-10 11:25:00,42.11,42.14,42.11,42.13,38000.0,32.5648,32.588,32.5648,32.5802,38000.0
2015-02-10 11:30:00,42.13,42.14,42.11,42.13,20800.0,32.5802,32.588,32.5648,32.5802,20800.0
2015-02-10 11:35:00,42.14,42.16,42.13,42.15,125800.0,32.588,32.6034,32.5802,32.5957,125800.0
2015-02-10 11:40:00,42.16,42.17,42.15,42.16,76100.0,32.6034,32.6112,32.5957,32.6034,76100.0
2015-02-10 11:45:00,42.15,42.16,42.15,42.16,43400.0,32.5957,32.6034,32.5957,32.6034,43400.0
2015-02-10 11:50:00,42.16,42.16,42.15,42.16,12600.0,32.6034,32.6034,32.5957,32.6034,12600.0
2015-02-10 11:55:00,42.15,42.16,42.15,42.16,26700.0,32.5957,32.6034,32.5957,32.6034,26700.0
2015-02-10 12:00:00,42.15,42.16,42.11,42.11,93700.0,32.5957,32.6034,32.5648,32.5648,93700.0
2015-02-10 12:05:00,42.11,42.12,42.1,42.1,14500.0,32.5648,32.5725,32.557,32.557,14500.0
2015-02-10 12:10:00,42.1,42.18,42.1,42.17,62700.0,32.557,32.6189,32.557,32.6112,62700.0
2015-02-10 12:15:00,42.17,42.22,42.17,42.22,83100.0,32.6112,32.6498,32.6112,32.6498,83100.0
2015-02-10 12:20:00,42.22,42.23,42.2,42.21,28600.0,32.6498,32.6576,32.6344,32.6421,28600.0
2015-02-10 12:25:00,42.21,42.21,42.18,42.19,32300.0,32.6421,32.6421,32.6189,32.6266,32300.0
2015-02-10 12:30:00,42.19,42.19,42.16,42.16,9600.0,32.6266,32.6266,32.6034,32.6034,9600.0
2015-02-10 12:35:00,42.17,42.2,42.16,42.2,23200.0,32.6112,32.6344,32.6034,32.6344,23200.0
2015-02-10 12:40:00,42.2,42.22,42.19,42.22,24600.0,32.6344,32.6498,32.6266,32.6498,24600.0
2015-02-10 12:45:00,42.22,42.22,42.17,42.19,42600.0,32.6498,32.6498,32.6112,32.6266,42600.0
2015-02-10 12:50:00,42.2,42.2,42.17,42.17,21300.0,32.6344,32.6344,32.6112,32.6112,21300.0
2015-02-10 12:55:00,42.17,42.18,42.17,42.18,17200.0,32.6112,32.6189,32.6112,32.6189,17200.0
2015-02-10 13:00:00,42.18,42.2,42.18,42.18,15100.0,32.6189,32.6344,32.6189,32.6189,15100.0
2015-02-10 13:05:00,42.19,42.19,42.17,42.19,22500.0,32.6266,32.6266,32.6112,32.6266,22500.0
2015-02-10 13:10:00,42.2,42.21,42.2,42.2,17900.0,32.6344,32.6421,32.6344,32.6344,17900.0
2015-02-10 13:15:00,42.19,42.2,42.17,42.19,17400.0,32.6266,32.6344,32.6112,32.6266,17400.0
2015-02-10 13:20:00,42.18,42.19,42.14,42.15,33000.0,32.6189,32.6266,32.588,32.5957,33000.0
2015-02-10 13:25:00,42.15,42.15,42.13,42.14,21500.0,32.5957,32.5957,32.5802,32.588,21500.0
2015-02-10 13:30:00,42.14,42.14,42.13,42.13,10100.0,32.588,32.588,32.5802,32.5802,10100.0
2015-02-10 13:35:00,42.14,42.14,42.13,42.13,28700.0,32.588,32.588,32.5802,32.5802,28700.0
2015-02-10 13:40:00,42.14,42.14,42.11,42.12,33000.0,32.588,32.588,32.5648,32.5725,33000.0
2015-02-10 13:45:00,42.12,42.15,42.11,42.14,21500.0,32.5725,32.5957,32.5648,32.588,21500.0
2015-02-10 13:50:00,42.14,42.15,42.13,42.13,22200.0,32.588,32.5957,32.5802,32.5802,22200.0
2015-02-10 13:55:00,42.13,42.14,42.12,42.12,48100.0,32.5802,32.588,32.5725,32.5725,48100.0
2015-02-10 14:00:00,42.12,42.14,42.11,42.13,40500.0,32.5725,32.588,32.5648,32.5802,40500.0
2015-02-10 14:05:00,42.14,42.14,42.12,42.13,19000.0,32.588,32.588,32.5725,32.5802,19000.0
2015-02-10 14:10:00,42.13,42.14,42.11,42.13,75300.0,32.5802,32.588,32.5648,32.5802,75300.0
2015-02-10 14:15:00,42.13,42.15,42.12,42.15,37400.0,32.5802,32.5957,32.5725,32.5957,37400.0
2015-02-10 14:20:00,42.15,42.17,42.14,42.17,40700.0,32.5957,32.6112,32.588,32.6112,40700.0
2015-02-10 14:25:00,42.18,42.2,42.18,42.19,58800.0,32.6189,32.6344,32.6189,32.6266,58800.0
2015-02-10 14:30:00,42.2,42.23,42.19,42.23,54300.0,32.6344,32.6576,32.6266,32.6576,54300.0
2015-02-10 14:35:00,42.22,42.25,42.21,42.24,67700.0,32.6498,32.673,32.6421,32.6653,67700.0
2015-02-10 14:40:00,42.24,42.24,42.22,42.23,43900.0,32.6653,32.6653,32.6498,32.6576,43900.0
2015-02-10 14:45:00,42.23,42.25,42.21,42.25,85300.0,32.6576,32.673,32.6421,32.673,85300.0
2015-02-10 14:50:00,42.25,42.26,42.23,42.23,28500.0,32.673,32.6808,32.6576,32.6576,28500.0
2015-02-10 14:55:00,42.23,42.3,42.23,42.3,50200.0,32.6576,32.7117,32.6576,32.7117,50200.0
2015-02-10 15:00:00,42.3,42.3,42.26,42.27,45800.0,32.7117,32.7117,32.6808,32.6885,45800.0
2015-02-10 15:05:00,42.26,42.26,42.24,42.25,68900.0,32.6808,32.6808,32.6653,32.673,68900.0
2015-02-10 15:10:00,42.25,42.25,42.21,42.22,136300.0,32.673,32.673,32.6421,32.6498,136300.0
2015-02-10 15:15:00,42.22,42.23,42.19,42.21,103500.0,32.6498,32.6576,32.6266,32.6421,103500.0
2015-02-10 15:20:00,42.21,42.23,42.2,42.21,44300.0,32.6421,32.6576,32.6344,32.6421,44300.0
2015-02-10 15:25:00,42.21,42.22,42.18,42.21,68400.0,32.6421,32.6498,32.6189,32.6421,68400.0
2015-02-10 15:30:00,42.21,42.21,42.18,42.2,131600.0,32.6421,32.6421,32.6189,32.6344,131600.0
2015-02-10 15:35:00,42.2,42.22,42.18,42.2,191800.0,32.6344,32.6498,32.6189,32.6344,191800.0
2015-02-10 15:40:00,42.21,42.21,42.17,42.19,160200.0,32.6421,32.6421,32.6112,32.6266,160200.0
2015-02-10 15:45:00,42.19,42.2,42.14,42.14,432200.0,32.6266,32.6344,32.588,32.588,432200.0
2015-02-10 15:50:00,42.15,42.15,42.11,42.12,490700.0,32.5957,32.5957,32.5648,32.5725,490700.0
2015-02-10 15:55:00,42.11,42.16,42.11,42.15,632200.0,32.5648,32.6034,32.5648,32.5957,632200.0
2015-02-11 09:30:00,41.93,41.94,41.83,41.89,399400.0,32.4256,32.4333,32.3482,32.3946,399400.0
2015-02-11 09:35:00,41.89,41.92,41.89,41.91,182100.0,32.3946,32.4178,32.3946,32.4101,182100.0
2015-02-11 09:40:00,41.91,41.92,41.89,41.9,184500.0,32.4101,32.4178,32.3946,32.4024,184500.0
2015-02-11 09:45:00,41.9,41.9,41.88,41.9,62800.0,32.4024,32.4024,32.3869,32.4024,62800.0
2015-02-11 09:50:00,41.9,41.9,41.87,41.87,158200.0,32.4024,32.4024,32.3792,32.3792,158200.0
2015-02-11 09:55:00,41.88,41.92,41.88,41.92,561700.0,32.3869,32.4178,32.3869,32.4178,561700.0
2015-02-11 10:00:00,41.91,41.93,41.9,41.92,327700.0,32.4101,32.4256,32.4024,32.4178,327700.0
2015-02-11 10:05:00,41.91,41.93,41.89,41.91,218800.0,32.4101,32.4256,32.3946,32.4101,218800.0
2015-02-11 10:10:00,41.91,41.93,41.89,41.89,264700.0,32.4101,32.4256,32.3946,32.3946,264700.0
2015-02-11 10:15:00,41.89,41.9,41.84,41.87,197200.0,32.3946,32.4024,32.356,32.3792,197200.0
2015-02-11 10:20:00,41.87,41.91,41.84,41.85,204200.0,32.3792,32.4101,32.356,32.3637,204200.0
2015-02-11 10:25:00,41.84,41.85,41.83,41.85,46000.0,32.356,32.3637,32.3482,32.3637,46000.0
2015-02-11 10:30:00,41.84,41.86,41.83,41.86,198000.0,32.356,32.3714,32.3482,32.3714,198000.0
2015-02-11 10:35:00,41.85,41.86,41.82,41.83,279400.0,32.3637,32.3714,32.3405,32.3482,279400.0
2015-02-11 10:40:00,41.84,41.87,41.84,41.86,238100.0,32.356,32.3792,32.356,32.3714,238100.0
2015-02-11 10:45:00,41.86,41.86,41.8,41.81,94900.0,32.3714,32.3714,32.325,32.3328,94900.0
2015-02-11 10:50:00,41.81,41.85,41.81,41.82,45500.0,32.3328,32.3637,32.3328,32.3405,45500.0
2015-02-11 10:55:00,41.83,41.84,41.81,41.84,53300.0,32.3482,32.356,32.3328,32.356,53300.0
2015-02-11 11:00:00,41.85,41.89,41.85,41.89,37800.0,32.3637,32.3946,32.3637,32.3946,37800.0
2015-02-11 11:05:00,41.88,41.89,41.86,41.87,52500.0,32.3869,32.3946,32.3714,32.3792,52500.0
2015-02-11 11:10:00,41.87,41.9,41.85,41.88,173900.0,32.3792,32.4024,32.3637,32.3869,173900.0
2015-02-11 11:15:00,41.89,41.91,41.88,41.89,510200.0,32.3946,32.4101,32.3869,32.3946,510200.0
2015-02-11 11:20:00,41.9,41.94,41.89,41.92,818200.0,32.4024,32.4333,32.3946,32.4178,818200.0
2015-02-11 11:25:00,41.93,41.95,41.91,41.94,117900.0,32.4256,32.441,32.4101,32.4333,117900.0
2015-02-11 11:30:00,41.94,41.94,41.9,41.93,46300.0,32.4333,32.4333,32.4024,32.4256,46300.0
2015-02-11 11:35:00,41.93,41.94,41.93,41.94,27100.0,32.4256,32.4333,32.4256,32.4333,27100.0
2015-02-11 11:40:00,41.94,41.95,41.91,41.91,30300.0,32.4333,32.441,32.4101,32.4101,30300.0
2015-02-11 11:45:00,41.91,41.92,41.9,41.91,36400.0,32.4101,32.4178,32.4024,32.4101,36400.0
2015-02-11 11:50:00,41.91,41.93,41.9,41.92,12400.0,32.4101,32.4256,32.4024,32.4178,12400.0
2015-02-11 11:55:00,41.91,41.95,41.91,41.94,39800.0,32.4101,32.441,32.4101,32.4333,39800.0
2015-02-11 12:00:00,41.93,41.93,41.9,41.93,27300.0,32.4256,32.4256,32.4024,32.4256,27300.0
2015-02-11 12:05:00,41.93,41.97,41.93,41.95,150300.0,32.4256,32.4565,32.4256,32.441,150300.0
2015-02-11 12:10:00,41.96,41.96,41.94,41.95,22400.0,32.4488,32.4488,32.4333,32.441,22400.0
2015-02-11 12:15:00,41.94,41.97,41.94,41.97,64300.0,32.4333,32.4565,32.4333,32.4565,64300.0
2015-02-11 12:20:00,41.96,41.98,41.96,41.97,30900.0,32.4488,32.4642,32.4488,32.4565,30900.0
2015-02-11 12:25:00,41.97,41.97,41.95,41.95,76200.0,32.4565,32.4565,32.441,32.441,76200.0
2015-02-11 12:30:00,41.95,41.97,41.95,41.96,30200.0,32.441,32.4565,32.441,32.4488,30200.0
2015-02-11 12:35:00,41.96,41.96,41.94,41.95,40200.0,32.4488,32.4488,32.4333,32.441,40200.0
2015-02-11 12:40:00,41.95,41.95,41.9,41.91,43000.0,32.441,32.441,32.4024,32.4101,43000.0
2015-02-11 12:45:00,41.91,41.94,41.91,41.92,40700.0,32.4101,32.4333,32.4101,32.4178,40700.0
2015-02-11 12:50:00,41.93,41.94,41.92,41.93,29800.0,32.4256,32.4333,32.4178,32.4256,29800.0
2015-02-11 12:55:00,41.93,41.94,41.9,41.91,46200.0,32.4256,32.4333,32.4024,32.4101,46200.0
2015-02-11 13:00:00,41.92,41.93,41.9,41.9,31100.0,32.4178,32.4256,32.4024,32.4024,31100.0
2015-02-11 13:05:00,41.9,41.9,41.88,41.88,95000.0,32.4024,32.4024,32.3869,32.3869,95000.0
2015-02-11 13:10:00,41.88,41.89,41.86,41.86,47500.0,32.3869,32.3946,32.3714,32.3714,47500.0
2015-02-11 13:15:00,41.86,41.89,41.84,41.88,73400.0,32.3714,32.3946,32.356,32.3869,73400.0
2015-02-11 13:20:00,41.88,41.92,41.87,41.92,75200.0,32.3869,32.4178,32.3792,32.4178,75200.0
2015-02-11 13:25:00,41.92,41.94,41.91,41.93,57900.0,32.4178,32.4333,32.4101,32.4256,57900.0
2015-02-11 13:30:00,41.93,41.94,41.92,41.94,41600.0,32.4256,32.4333,32.4178,32.4333,41600.0
2015-02-11 13:35:00,41.94,41.95,41.94,41.95,17900.0,32.4333,32.441,32.4333,32.441,17900.0
2015-02-11 13:40:00,41.95,41.99,41.95,41.97,53600.0,32.441,32.472,32.441,32.4565,53600.0
2015-02-11 13:45:00,41.96,41.97,41.94,41.95,20000.0,32.4488,32.4565,32.4333,32.441,20000.0
2015-02-11 13:50:00,41.94,41.98,41.94,41.96,35600.0,32.4333,32.4642,32.4333,32.4488,35600.0
2015-02-11 13:55:00,41.95,42.04,41.93,42.0,86400.0,32.441,32.5106,32.4256,32.4797,86400.0
2015-02-11 14:00:00,42.0,42.02,41.98,42.01,69900.0,32.4797,32.4952,32.4642,32.4874,69900.0
2015-02-11 14:05:00,42.01,42.04,42.01,42.03,82800.0,32.4874,32.5106,32.4874,32.5029,82800.0
2015-02-11 14:10:00,42.03,42.04,42.02,42.02,49000.0,32.5029,32.5106,32.4952,32.4952,49000.0
2015-02-11 14:15:00,42.02,42.03,42.0,42.0,69100.0,32.4952,32.5029,32.4797,32.4797,69100.0
2015-02-11 14:20:00,41.99,42.0,41.96,41.97,102100.0,32.472,32.4797,32.4488,32.4565,102100.0
2015-02-11 14:25:00,41.97,41.97,41.94,41.97,55900.0,32.4565,32.4565,32.4333,32.4565,55900.0
2015-02-11 14:30:00,41.97,42.01,41.97,42.01,21600.0,32.4565,32.4874,32.4565,32.4874,21600.0
2015-02-11 14:35:00,42.01,42.03,42.01,42.03,74300.0,32.4874,32.5029,32.4874,32.5029,74300.0
2015-02-11 14:40:00,42.04,42.06,42.04,42.05,62400.0,32.5106,32.5261,32.5106,32.5184,62400.0
2015-02-11 14:45:00,42.06,42.08,42.06,42.08,324700.0,32.5261,32.5416,32.5261,32.5416,324700.0
2015-02-11 14:50:00,42.08,42.1,42.07,42.09,50900.0,32.5416,32.557,32.5338,32.5493,50900.0
2015-02-11 14:55:00,42.09,42.1,42.07,42.08,43300.0,32.5493,32.557,32.5338,32.5416,43300.0
2015-02-11 15:00:00,42.08,42.11,42.08,42.1,115600.0,32.5416,32.5648,32.5416,32.557,115600.0
2015-02-11 15:05:00,42.1,42.11,42.09,42.11,84100.0,32.557,32.5648,32.5493,32.5648,84100.0
2015-02-11 15:10:00,42.11,42.11,42.09,42.11,63800.0,32.5648,32.5648,32.5493,32.5648,63800.0
2015-02-11 15:15:00,42.11,42.11,42.08,42.08,141200.0,32.5648,32.5648,32.5416,32.5416,141200.0
2015-02-11 15:20:00,42.08,42.13,42.08,42.12,80200.0,32.5416,32.5802,32.5416,32.5725,80200.0
2015-02-11 15:25:00,42.12,42.18,42.11,42.14,171600.0,32.5725,32.6189,32.5648,32.588,171600.0
2015-02-11 15:30:00,42.14,42.15,42.11,42.13,167200.0,32.588,32.5957,32.5648,32.5802,167200.0
2015-02-11 15:35:00,42.13,42.16,42.12,42.15,142600.0,32.5802,32.6034,32.5725,32.5957,142600.0
2015-02-11 15:40:00,42.16,42.16,42.14,42.15,287100.0,32.6034,32.6034,32.588,32.5957,287100.0
2015-02-11 15:45:00,42.15,42.15,42.1,42.11,262000.0,32.5957,32.5957,32.557,32.5648,262000.0
2015-02-11 15:50:00,42.11,42.14,42.1,42.1,314900.0,32.5648,32.588,32.557,32.557,314900.0
2015-02-11 15:55:00,42.1,42.13,42.09,42.12,569200.0,32.557,32.5802,32.5493,32.5725,569200.0
2015-02-12 09:30:00,42.54,42.61,42.53,42.58,381600.0,32.8973,32.9514,32.8896,32.9282,381600.0
2015-02-12 09:35:00,42.58,42.66,42.58,42.63,300400.0,32.9282,32.9901,32.9282,32.9669,300400.0
2015-02-12 09:40:00,42.63,42.64,42.6,42.6,149000.0,32.9669,32.9746,32.9437,32.9437,149000.0
2015-02-12 09:45:00,42.61,42.64,42.59,42.63,291700.0,32.9514,32.9746,32.936,32.9669,291700.0
2015-02-12 09:50:00,42.64,42.65,42.6,42.6,177000.0,32.9746,32.9824,32.9437,32.9437,177000.0
2015-02-12 09:55:00,42.61,42.64,42.6,42.63,84500.0,32.9514,32.9746,32.9437,32.9669,84500.0
2015-02-12 10:00:00,42.63,42.64,42.59,42.6,204300.0,32.9669,32.9746,32.936,32.9437,204300.0
2015-02-12 10:05:00,42.6,42.62,42.59,42.61,95600.0,32.9437,32.9592,32.936,32.9514,95600.0
2015-02-12 10:10:00,42.61,42.61,42.56,42.57,223500.0,32.9514,32.9514,32.9128,32.9205,223500.0
2015-02-12 10:15:00,42.57,42.57,42.53,42.55,56300.0,32.9205,32.9205,32.8896,32.905,56300.0
2015-02-12 10:20:00,42.55,42.55,42.52,42.54,89500.0,32.905,32.905,32.8818,32.8973,89500.0
2015-02-12 10:25:00,42.54,42.55,42.52,42.52,41200.0,32.8973,32.905,32.8818,32.8818,41200.0
2015-02-12 10:30:00,42.52,42.53,42.5,42.53,112700.0,32.8818,32.8896,32.8664,32.8896,112700.0
2015-02-12 10:35:00,42.53,42.54,42.49,42.5,111100.0,32.8896,32.8973,32.8586,32.8664,111100.0
2015-02-12 10:40:00,42.5,42.53,42.49,42.52,132400.0,32.8664,32.8896,32.8586,32.8818,132400.0
2015-02-12 10:45:00,42.53,42.53,42.5,42.5,42900.0,32.8896,32.8896,32.8664,32.8664,42900.0
2015-02-12 10:50:00,42.51,42.51,42.49,42.51,263800.0,32.8741,32.8741,32.8586,32.8741,263800.0
2015-02-12 10:55:00,42.51,42.52,42.49,42.51,57000.0,32.8741,32.8818,32.8586,32.8741,57000.0
2015-02-12 11:00:00,42.51,42.53,42.5,42.53,132100.0,32.8741,32.8896,32.8664,32.8896,132100.0
2015-02-12 11:05:00,42.53,42.54,42.52,42.53,91800.0,32.8896,32.8973,32.8818,32.8896,91800.0
2015-02-12 11:10:00,42.53,42.54,42.51,42.54,96800.0,32.8896,32.8973,32.8741,32.8973,96800.0
2015-02-12 11:15:00,42.54,42.54,42.49,42.51,120100.0,32.8973,32.8973,32.8586,32.8741,120100.0
2015-02-12 11:20:00,42.51,42.52,42.48,42.51,68500.0,32.8741,32.8818,32.8509,32.8741,68500.0
2015-02-12 11:25:00,42.51,42.53,42.51,42.53,62800.0,32.8741,32.8896,32.8741,32.8896,62800.0
2015-02-12 11:30:00,42.53,42.57,42.53,42.55,112600.0,32.8896,32.9205,32.8896,32.905,112600.0
2015-02-12 11:35:00,42.55,42.56,42.52,42.55,152400.0,32.905,32.9128,32.8818,32.905,152400.0
2015-02-12 11:40:00,42.55,42.6,42.54,42.6,74200.0,32.905,32.9437,32.8973,32.9437,74200.0
2015-02-12 11:45:00,42.6,42.62,42.6,42.61,86100.0,32.9437,32.9592,32.9437,32.9514,86100.0
2015-02-12 11:50:00,42.61,42.63,42.61,42.61,61200.0,32.9514,32.9669,32.9514,32.9514,61200.0
2015-02-12 11:55:00,42.61,42.62,42.6,42.61,105200.0,32.9514,32.9592,32.9437,32.9514,105200.0
2015-02-12 12:00:00,42.61,42.62,42.59,42.6,82500.0,32.9514,32.9592,32.936,32.9437,82500.0
2015-02-12 12:05:00,42.6,42.6,42.59,42.6,20100.0,32.9437,32.9437,32.936,32.9437,20100.0
2015-02-12 12:10:00,42.6,42.62,42.59,42.62,33600.0,32.9437,32.9592,32.936,32.9592,33600.0
2015-02-12 12:15:00,42.62,42.64,42.61,42.63,111300.0,32.9592,32.9746,32.9514,32.9669,111300.0
2015-02-12 12:20:00,42.64,42.64,42.61,42.62,85500.0,32.9746,32.9746,32.9514,32.9592,85500.0
2015-02-12 12:25:00,42.63,42.63,42.6,42.61,148100.0,32.9669,32.9669,32.9437,32.9514,148100.0
2015-02-12 12:30:00,42.61,42.62,42.59,42.62,259500.0,32.9514,32.9592,32.936,32.9592,259500.0
2015-02-12 12:35:00,42.63,42.64,42.62,42.63,38600.0,32.9669,32.9746,32.9592,32.9669,38600.0
2015-02-12 12:40:00,42.63,42.64,42.61,42.62,25500.0,32.9669,32.9746,32.9514,32.9592,25500.0
2015-02-12 12:45:00,42.61,42.63,42.61,42.62,65600.0,32.9514,32.9669,32.9514,32.9592,65600.0
2015-02-12 12:50:00,42.62,42.63,42.6,42.61,73600.0,32.9592,32.9669,32.9437,32.9514,73600.0
2015-02-12 12:55:00,42.61,42.61,42.57,42.58,117300.0,32.9514,32.9514,32.9205,32.9282,117300.0
2015-02-12 13:00:00,42.59,42.61,42.58,42.59,96000.0,32.936,32.9514,32.9282,32.936,96000.0
2015-02-12 13:05:00,42.59,42.61,42.58,42.6,52500.0,32.936,32.9514,32.9282,32.9437,52500.0
2015-02-12 13:10:00,42.59,42.63,42.59,42.61,28200.0,32.936,32.9669,32.936,32.9514,28200.0
2015-02-12 13:15:00,42.61,42.64,42.61,42.63,34000.0,32.9514,32.9746,32.9514,32.9669,34000.0
2015-02-12 13:20:00,42.63,42.65,42.63,42.65,364200.0,32.9669,32.9824,32.9669,32.9824,364200.0
2015-02-12 13:25:00,42.65,42.65,42.63,42.64,25100.0,32.9824,32.9824,32.9669,32.9746,25100.0
2015-02-12 13:30:00,42.64,42.66,42.63,42.66,42000.0,32.9746,32.9901,32.9669,32.9901,42000.0
2015-02-12 13:35:00,42.66,42.66,42.63,42.65,19400.0,32.9901,32.9901,32.9669,32.9824,19400.0
2015-02-12 13:40:00,42.65,42.65,42.63,42.65,27900.0,32.9824,32.9824,32.9669,32.9824,27900.0
2015-02-12 13:45:00,42.64,42.65,42.62,42.64,33500.0,32.9746,32.9824,32.9592,32.9746,33500.0
2015-02-12 13:50:00,42.64,42.67,42.63,42.66,28100.0,32.9746,32.9978,32.9669,32.9901,28100.0
2015-02-12 13:55:00,42.65,42.67,42.65,42.66,13500.0,32.9824,32.9978,32.9824,32.9901,13500.0
2015-02-12 14:00:00,42.66,42.67,42.64,42.65,47600.0,32.9901,32.9978,32.9746,32.9824,47600.0
2015-02-12 14:05:00,42.65,42.68,42.64,42.68,29200.0,32.9824,33.0056,32.9746,33.0056,29200.0
2015-02-12 14:10:00,42.67,42.68,42.66,42.67,130100.0,32.9978,33.0056,32.9901,32.9978,130100.0
2015-02-12 14:15:00,42.67,42.68,42.64,42.65,27400.0,32.9978,33.0056,32.9746,32.9824,27400.0
2015-02-12 14:20:00,42.65,42.66,42.63,42.66,32900.0,32.9824,32.9901,32.9669,32.9901,32900.0
2015-02-12 14:25:00,42.66,42.67,42.65,42.66,31900.0,32.9901,32.9978,32.9824,32.9901,31900.0
2015-02-12 14:30:00,42.66,42.66,42.64,42.65,47100.0,32.9901,32.9901,32.9746,32.9824,47100.0
2015-02-12 14:35:00,42.65,42.72,42.64,42.72,207500.0,32.9824,33.0365,32.9746,33.0365,207500.0
2015-02-12 14:40:00,42.72,42.78,42.71,42.78,151000.0,33.0365,33.0829,33.0288,33.0829,151000.0
2015-02-12 14:45:00,42.78,42.8,42.75,42.75,154500.0,33.0829,33.0984,33.0597,33.0597,154500.0
2015-02-12 14:50:00,42.75,42.78,42.75,42.76,70600.0,33.0597,33.0829,33.0597,33.0674,70600.0
2015-02-12 14:55:00,42.76,42.8,42.76,42.77,196200.0,33.0674,33.0984,33.0674,33.0752,196200.0
2015-02-12 15:00:00,42.78,42.79,42.76,42.79,76200.0,33.0829,33.0906,33.0674,33.0906,76200.0
2015-02-12 15:05:00,42.79,42.79,42.76,42.77,90700.0,33.0906,33.0906,33.0674,33.0752,90700.0
2015-02-12 15:10:00,42.78,42.79,42.76,42.79,78600.0,33.0829,33.0906,33.0674,33.0906,78600.0
2015-02-12 15:15:00,42.79,42.79,42.77,42.77,43900.0,33.0906,33.0906,33.0752,33.0752,43900.0
2015-02-12 15:20:00,42.78,42.8,42.77,42.8,58600.0,33.0829,33.0984,33.0752,33.0984,58600.0
2015-02-12 15:25:00,42.8,42.8,42.78,42.79,220100.0,33.0984,33.0984,33.0829,33.0906,220100.0
2015-02-12 15:30:00,42.79,42.79,42.76,42.78,167100.0,33.0906,33.0906,33.0674,33.0829,167100.0
2015-02-12 15:35:00,42.78,42.79,42.76,42.78,201400.0,33.0829,33.0906,33.0674,33.0829,201400.0
2015-02-12 15:40:00,42.78,42.79,42.77,42.77,215700.0,33.0829,33.0906,33.0752,33.0752,215700.0
2015-02-12 15:45:00,42.77,42.78,42.72,42.72,310300.0,33.0752,33.0829,33.0365,33.0365,310300.0
2015-02-12 15:50:00,42.72,42.73,42.7,42.71,379700.0,33.0365,33.0442,33.021,33.0288,379700.0
2015-02-12 15:55:00,42.71,42.73,42.7,42.73,735900.0,33.0288,33.0442,33.021,33.0442,735900.0
2015-02-13 09:30:00,42.9,42.98,42.9,42.97,426800.0,33.1757,33.2376,33.1757,33.2298,426800.0
2015-02-13 09:35:00,42.97,42.99,42.96,42.98,205200.0,33.2298,33.2453,33.2221,33.2376,205200.0
2015-02-13 09:40:00,42.98,42.99,42.96,42.98,108900.0,33.2376,33.2453,33.2221,33.2376,108900.0
2015-02-13 09:45:00,42.97,42.99,42.97,42.99,92500.0,33.2298,33.2453,33.2298,33.2453,92500.0
2015-02-13 09:50:00,42.99,43.0,42.98,42.98,65100.0,33.2453,33.253,33.2376,33.2376,65100.0
2015-02-13 09:55:00,42.99,43.0,42.98,42.99,40400.0,33.2453,33.253,33.2376,33.2453,40400.0
2015-02-13 10:00:00,42.99,43.0,42.97,42.99,335900.0,33.2453,33.253,33.2298,33.2453,335900.0
2015-02-13 10:05:00,42.99,43.0,42.97,42.98,156600.0,33.2453,33.253,33.2298,33.2376,156600.0
2015-02-13 10:10:00,42.99,43.02,42.98,43.02,745700.0,33.2453,33.2685,33.2376,33.2685,745700.0
2015-02-13 10:15:00,43.02,43.07,43.01,43.06,414600.0,33.2685,33.3072,33.2608,33.2994,414600.0
2015-02-13 10:20:00,43.05,43.08,43.05,43.06,119900.0,33.2917,33.3149,33.2917,33.2994,119900.0
2015-02-13 10:25:00,43.07,43.09,43.05,43.06,116600.0,33.3072,33.3226,33.2917,33.2994,116600.0
2015-02-13 10:30:00,43.07,43.07,43.04,43.05,124800.0,33.3072,33.3072,33.284,33.2917,124800.0
2015-02-13 10:35:00,43.05,43.06,43.04,43.05,133200.0,33.2917,33.2994,33.284,33.2917,133200.0
2015-02-13 10:40:00,43.05,43.06,43.04,43.06,61100.0,33.2917,33.2994,33.284,33.2994,61100.0
2015-02-13 10:45:00,43.06,43.07,43.03,43.04,253700.0,33.2994,33.3072,33.2762,33.284,253700.0
2015-02-13 10:50:00,43.04,43.06,43.03,43.06,100500.0,33.284,33.2994,33.2762,33.2994,100500.0
2015-02-13 10:55:00,43.06,43.07,43.04,43.05,149600.0,33.2994,33.3072,33.284,33.2917,149600.0
2015-02-13 11:00:00,43.05,43.09,43.05,43.08,207000.0,33.2917,33.3226,33.2917,33.3149,207000.0
2015-02-13 11:05:00,43.07,43.08,43.06,43.07,124100.0,33.3072,33.3149,33.2994,33.3072,124100.0
2015-02-13 11:10:00,43.06,43.08,43.05,43.06,180900.0,33.2994,33.3149,33.2917,33.2994,180900.0
2015-02-13 11:15:00,43.05,43.07,43.03,43.04,89700.0,33.2917,33.3072,33.2762,33.284,89700.0
2015-02-13 11:20:00,43.04,43.04,43.02,43.04,160100.0,33.284,33.284,33.2685,33.284,160100.0
2015-02-13 11:25:00,43.04,43.05,43.02,43.03,240400.0,33.284,33.2917,33.2685,33.2762,240400.0
2015-02-13 11:30:00,43.03,43.04,43.02,43.02,113300.0,33.2762,33.284,33.2685,33.2685,113300.0
2015-02-13 11:35:00,43.02,43.04,43.02,43.04,198500.0,33.2685,33.284,33.2685,33.284,198500.0
2015-02-13 11:40:00,43.04,43.06,43.03,43.05,104900.0,33.284,33.2994,33.2762,33.2917,104900.0
2015-02-13 11:45:00,43.05,43.05,43.03,43.03,114400.0,33.2917,33.2917,33.2762,33.2762,114400.0
2015-02-13 11:50:00,43.04,43.04,43.03,43.04,35200.0,33.284,33.284,33.2762,33.284,35200.0
2015-02-13 11:55:00,43.04,43.05,43.02,43.04,110000.0,33.284,33.2917,33.2685,33.284,110000.0
2015-02-13 12:00:00,43.04,43.05,43.03,43.03,81700.0,33.284,33.2917,33.2762,33.2762,81700.0
2015-02-13 12:05:00,43.03,43.03,43.02,43.02,17000.0,33.2762,33.2762,33.2685,33.2685,17000.0
2015-02-13 12:10:00,43.02,43.03,43.02,43.02,14900.0,33.2685,33.2762,33.2685,33.2685,14900.0
2015-02-13 12:15:00,43.02,43.03,43.0,43.0,41200.0,33.2685,33.2762,33.253,33.253,41200.0
2015-02-13 12:20:00,43.0,43.04,43.0,43.04,53900.0,33.253,33.284,33.253,33.284,53900.0
2015-02-13 12:25:00,43.03,43.04,43.02,43.03,17100.0,33.2762,33.284,33.2685,33.2762,17100.0
2015-02-13 12:30:00,43.03,43.03,43.01,43.03,61300.0,33.2762,33.2762,33.2608,33.2762,61300.0
2015-02-13 12:35:00,43.02,43.03,43.0,43.0,19800.0,33.2685,33.2762,33.253,33.253,19800.0
2015-02-13 12:40:00,43.0,43.03,43.0,43.02,17200.0,33.253,33.2762,33.253,33.2685,17200.0
2015-02-13 12:45:00,43.02,43.03,42.99,43.0,36500.0,33.2685,33.2762,33.2453,33.253,36500.0
2015-02-13 12:50:00,43.01,43.02,43.0,43.02,8500.0,33.2608,33.2685,33.253,33.2685,8500.0
2015-02-13 12:55:00,43.02,43.04,43.01,43.02,40200.0,33.2685,33.284,33.2608,33.2685,40200.0
2015-02-13 13:00:00,43.02,43.04,43.02,43.04,69100.0,33.2685,33.284,33.2685,33.284,69100.0
2015-02-13 13:05:00,43.03,43.04,43.03,43.04,30300.0,33.2762,33.284,33.2762,33.284,30300.0
2015-02-13 13:10:00,43.04,43.04,43.03,43.03,9900.0,33.284,33.284,33.2762,33.2762,9900.0
2015-02-13 13:15:00,43.03,43.04,43.02,43.04,28700.0,33.2762,33.284,33.2685,33.284,28700.0
2015-02-13 13:20:00,43.03,43.04,43.01,43.01,27600.0,33.2762,33.284,33.2608,33.2608,27600.0
2015-02-13 13:25:00,43.01,43.01,42.99,42.99,24600.0,33.2608,33.2608,33.2453,33.2453,24600.0
2015-02-13 13:30:00,42.99,43.0,42.96,42.96,102700.0,33.2453,33.253,33.2221,33.2221,102700.0
2015-02-13 13:35:00,42.96,42.97,42.92,42.92,115800.0,33.2221,33.2298,33.1912,33.1912,115800.0
2015-02-13 13:40:00,42.92,42.95,42.92,42.93,161200.0,33.1912,33.2144,33.1912,33.1989,161200.0
2015-02-13 13:45:00,42.93,42.93,42.9,42.91,141700.0,33.1989,33.1989,33.1757,33.1834,141700.0
2015-02-13 13:50:00,42.91,42.93,42.9,42.92,145500.0,33.1834,33.1989,33.1757,33.1912,145500.0
2015-02-13 13:55:00,42.91,42.93,42.91,42.92,49100.0,33.1834,33.1989,33.1834,33.1912,49100.0
2015-02-13 14:00:00,42.92,42.94,42.91,42.92,136700.0,33.1912,33.2066,33.1834,33.1912,136700.0
2015-02-13 14:05:00,42.92,42.96,42.92,42.96,48900.0,33.1912,33.2221,33.1912,33.2221,48900.0
2015-02-13 14:10:00,42.96,42.97,42.93,42.94,56600.0,33.2221,33.2298,33.1989,33.2066,56600.0
2015-02-13 14:15:00,42.95,42.96,42.94,42.96,12900.0,33.2144,33.2221,33.2066,33.2221,12900.0
2015-02-13 14:20:00,42.96,42.97,42.96,42.97,5800.0,33.2221,33.2298,33.2221,33.2298,5800.0
2015-02-13 14:25:00,42.97,42.99,42.96,42.98,31000.0,33.2298,33.2453,33.2221,33.2376,31000.0
2015-02-13 14:30:00,42.98,42.99,42.96,42.96,54800.0,33.2376,33.2453,33.2221,33.2221,54800.0
2015-02-13 14:35:00,42.96,42.97,42.96,42.96,7100.0,33.2221,33.2298,33.2221,33.2221,7100.0
2015-02-13 14:40:00,42.96,42.97,42.95,42.95,28600.0,33.2221,33.2298,33.2144,33.2144,28600.0
2015-02-13 14:45:00,42.95,42.98,42.95,42.98,58900.0,33.2144,33.2376,33.2144,33.2376,58900.0
2015-02-13 14:50:00,42.98,42.98,42.97,42.98,18700.0,33.2376,33.2376,33.2298,33.2376,18700.0
2015-02-13 14:55:00,42.98,42.99,42.97,42.98,26400.0,33.2376,33.2453,33.2298,33.2376,26400.0
2015-02-13 15:00:00,42.99,42.99,42.96,42.98,29800.0,33.2453,33.2453,33.2221,33.2376,29800.0
2015-02-13 15:05:00,42.98,43.01,42.97,43.01,59400.0,33.2376,33.2608,33.2298,33.2608,59400.0
2015-02-13 15:10:00,43.01,43.01,43.0,43.01,21300.0,33.2608,33.2608,33.253,33.2608,21300.0
2015-02-13 15:15:00,43.01,43.01,43.0,43.01,41700.0,33.2608,33.2608,33.253,33.2608,41700.0
2015-02-13 15:20:00,43.01,43.01,42.98,42.98,57500.0,33.2608,33.2608,33.2376,33.2376,57500.0
2015-02-13 15:25:00,42.98,43.0,42.98,42.98,57000.0,33.2376,33.253,33.2376,33.2376,57000.0
2015-02-13 15:30:00,42.98,43.0,42.95,42.97,105800.0,33.2376,33.253,33.2144,33.2298,105800.0
2015-02-13 15:35:00,42.96,42.98,42.96,42.96,49400.0,33.2221,33.2376,33.2221,33.2221,49400.0
2015-02-13 15:40:00,42.96,42.98,42.95,42.97,66800.0,33.2221,33.2376,33.2144,33.2298,66800.0
2015-02-13 15:45:00,42.97,42.97,42.94,42.95,145400.0,33.2298,33.2298,33.2066,33.2144,145400.0
2015-02-13 15:50:00,42.95,42.95,42.94,42.94,115900.0,33.2144,33.2144,33.2066,33.2066,115900.0
2015-02-13 15:55:00,42.95,42.98,42.93,42.98,615900.0,33.2144,33.2376,33.1989,33.2376,615900.0
2015-02-17 09:30:00,43.22,43.24,43.14,43.14,355800.0,33.4232,33.4386,33.3613,33.3613,355800.0
2015-02-17 09:35:00,43.14,43.15,43.07,43.08,379500.0,33.3613,33.369,33.3072,33.3149,379500.0
2015-02-17 09:40:00,43.08,43.1,43.07,43.08,180300.0,33.3149,33.3304,33.3072,33.3149,180300.0
2015-02-17 09:45:00,43.08,43.09,43.07,43.07,198700.0,33.3149,33.3226,33.3072,33.3072,198700.0
2015-02-17 09:50:00,43.07,43.09,43.07,43.08,101200.0,33.3072,33.3226,33.3072,33.3149,101200.0
2015-02-17 09:55:00,43.08,43.09,43.06,43.09,274500.0,33.3149,33.3226,33.2994,33.3226,274500.0
2015-02-17 10:00:00,43.08,43.1,43.07,43.1,155200.0,33.3149,33.3304,33.3072,33.3304,155200.0
2015-02-17 10:05:00,43.1,43.13,43.09,43.11,169900.0,33.3304,33.3536,33.3226,33.3381,169900.0
2015-02-17 10:10:00,43.1,43.11,43.1,43.1,104800.0,33.3304,33.3381,33.3304,33.3304,104800.0
2015-02-17 10:15:00,43.11,43.11,43.06,43.07,199500.0,33.3381,33.3381,33.2994,33.3072,199500.0
2015-02-17 10:20:00,43.07,43.07,43.03,43.03,202000.0,33.3072,33.3072,33.2762,33.2762,202000.0
2015-02-17 10:25:00,43.03,43.03,43.01,43.02,216000.0,33.2762,33.2762,33.2608,33.2685,216000.0
2015-02-17 10:30:00,43.02,43.03,43.02,43.02,87600.0,33.2685,33.2762,33.2685,33.2685,87600.0
2015-02-17 10:35:00,43.02,43.07,43.02,43.06,118400.0,33.2685,33.3072,33.2685,33.2994,118400.0
2015-02-17 10:40:00,43.06,43.06,43.01,43.03,147600.0,33.2994,33.2994,33.2608,33.2762,147600.0
2015-02-17 10:45:00,43.04,43.04,43.01,43.02,65800.0,33.284,33.284,33.2608,33.2685,65800.0
2015-02-17 10:50:00,43.03,43.03,43.0,43.01,142400.0,33.2762,33.2762,33.253,33.2608,142400.0
2015-02-17 10:55:00,43.01,43.01,42.99,43.0,86600.0,33.2608,33.2608,33.2453,33.253,86600.0
2015-02-17 11:00:00,42.99,43.02,42.97,42.97,339700.0,33.2453,33.2685,33.2298,33.2298,339700.0
2015-02-17 11:05:00,42.97,42.99,42.97,42.98,80100.0,33.2298,33.2453,33.2298,33.2376,80100.0
2015-02-17 11:10:00,42.99,43.01,42.99,43.01,126700.0,33.2453,33.2608,33.2453,33.2608,126700.0
2015-02-17 11:15:00,43.0,43.02,42.99,43.01,55600.0,33.253,33.2685,33.2453,33.2608,55600.0
2015-02-17 11:20:00,43.01,43.09,43.01,43.07,153700.0,33.2608,33.3226,33.2608,33.3072,153700.0
2015-02-17 11:25:00,43.07,43.08,43.06,43.07,71800.0,33.3072,33.3149,33.2994,33.3072,71800.0
2015-02-17 11:30:00,43.06,43.08,43.05,43.07,78500.0,33.2994,33.3149,33.2917,33.3072,78500.0
2015-02-17 11:35:00,43.07,43.09,43.07,43.09,64200.0,33.3072,33.3226,33.3072,33.3226,64200.0
2015-02-17 11:40:00,43.09,43.1,43.07,43.07,43600.0,33.3226,33.3304,33.3072,33.3072,43600.0
2015-02-17 11:45:00,43.08,43.09,43.07,43.07,61700.0,33.3149,33.3226,33.3072,33.3072,61700.0
2015-02-17 11:50:00,43.07,43.11,43.07,43.11,56700.0,33.3072,33.3381,33.3072,33.3381,56700.0
2015-02-17 11:55:00,43.11,43.12,43.09,43.12,63300.0,33.3381,33.3458,33.3226,33.3458,63300.0
2015-02-17 12:00:00,43.12,43.14,43.1,43.13,68700.0,33.3458,33.3613,33.3304,33.3536,68700.0
2015-02-17 12:05:00,43.12,43.13,43.11,43.11,32400.0,33.3458,33.3536,33.3381,33.3381,32400.0
2015-02-17 12:10:00,43.12,43.12,43.1,43.12,28000.0,33.3458,33.3458,33.3304,33.3458,28000.0
2015-02-17 12:15:00,43.11,43.14,43.11,43.14,82400.0,33.3381,33.3613,33.3381,33.3613,82400.0
2015-02-17 12:20:00,43.14,43.15,43.14,43.14,39200.0,33.3613,33.369,33.3613,33.3613,39200.0
2015-02-17 12:25:00,43.14,43.17,43.13,43.17,84600.0,33.3613,33.3845,33.3536,33.3845,84600.0
2015-02-17 12:30:00,43.17,43.2,43.16,43.19,91800.0,33.3845,33.4077,33.3768,33.4,91800.0
2015-02-17 12:35:00,43.19,43.19,43.18,43.18,17800.0,33.4,33.4,33.3922,33.3922,17800.0
2015-02-17 12:40:00,43.17,43.2,43.17,43.2,61000.0,33.3845,33.4077,33.3845,33.4077,61000.0
2015-02-17 12:45:00,43.2,43.23,43.19,43.22,94200.0,33.4077,33.4309,33.4,33.4232,94200.0
2015-02-17 12:50:00,43.22,43.23,43.21,43.22,47500.0,33.4232,33.4309,33.4154,33.4232,47500.0
2015-02-17 12:55:00,43.22,43.22,43.21,43.22,41100.0,33.4232,33.4232,33.4154,33.4232,41100.0
2015-02-17 13:00:00,43.22,43.25,43.21,43.25,59900.0,33.4232,33.4464,33.4154,33.4464,59900.0
2015-02-17 13:05:00,43.25,43.26,43.24,43.25,39200.0,33.4464,33.4541,33.4386,33.4464,39200.0
2015-02-17 13:10:00,43.25,43.25,43.23,43.24,47200.0,33.4464,33.4464,33.4309,33.4386,47200.0
2015-02-17 13:15:00,43.23,43.25,43.23,43.24,39900.0,33.4309,33.4464,33.4309,33.4386,39900.0
2015-02-17 13:20:00,43.25,43.28,43.23,43.25,87900.0,33.4464,33.4696,33.4309,33.4464,87900.0
2015-02-17 13:25:00,43.25,43.26,43.24,43.25,12100.0,33.4464,33.4541,33.4386,33.4464,12100.0
2015-02-17 13:30:00,43.25,43.26,43.24,43.25,48900.0,33.4464,33.4541,33.4386,33.4464,48900.0
2015-02-17 13:35:00,43.24,43.24,43.23,43.23,21900.0,33.4386,33.4386,33.4309,33.4309,21900.0
2015-02-17 13:40:00,43.23,43.24,43.22,43.22,97000.0,33.4309,33.4386,33.4232,33.4232,97000.0
2015-02-17 13:45:00,43.22,43.23,43.21,43.23,138300.0,33.4232,33.4309,33.4154,33.4309,138300.0
2015-02-17 13:50:00,43.23,43.23,43.21,43.21,75200.0,33.4309,33.4309,33.4154,33.4154,75200.0
2015-02-17 13:55:00,43.22,43.23,43.21,43.23,180700.0,33.4232,33.4309,33.4154,33.4309,180700.0
2015-02-17 14:00:00,43.23,43.24,43.21,43.22,125000.0,33.4309,33.4386,33.4154,33.4232,125000.0
2015-02-17 14:05:00,43.23,43.23,43.19,43.21,77700.0,33.4309,33.4309,33.4,33.4154,77700.0
2015-02-17 14:10:00,43.21,43.22,43.2,43.2,42200.0,33.4154,33.4232,33.4077,33.4077,42200.0
2015-02-17 14:15:00,43.2,43.2,43.19,43.19,75400.0,33.4077,33.4077,33.4,33.4,75400.0
2015-02-17 14:20:00,43.2,43.2,43.18,43.19,111200.0,33.4077,33.4077,33.3922,33.4,111200.0
2015-02-17 14:25:00,43.18,43.18,43.15,43.16,86400.0,33.3922,33.3922,33.369,33.3768,86400.0
2015-02-17 14:30:00,43.16,43.17,43.15,43.16,90400.0,33.3768,33.3845,33.369,33.3768,90400.0
2015-02-17 14:35:00,43.17,43.17,43.16,43.17,29800.0,33.3845,33.3845,33.3768,33.3845,29800.0
2015-02-17 14:40:00,43.17,43.2,43.16,43.17,89700.0,33.3845,33.4077,33.3768,33.3845,89700.0
2015-02-17 14:45:00,43.17,43.18,43.17,43.18,29100.0,33.3845,33.3922,33.3845,33.3922,29100.0
2015-02-17 14:50:00,43.17,43.18,43.15,43.15,31300.0,33.3845,33.3922,33.369,33.369,31300.0
2015-02-17 14:55:00,43.16,43.16,43.13,43.15,122600.0,33.3768,33.3768,33.3536,33.369,122600.0
2015-02-17 15:00:00,43.14,43.15,43.14,43.14,57300.0,33.3613,33.369,33.3613,33.3613,57300.0
2015-02-17 15:05:00,43.14,43.15,43.14,43.15,117300.0,33.3613,33.369,33.3613,33.369,117300.0
2015-02-17 15:10:00,43.15,43.16,43.14,43.15,168700.0,33.369,33.3768,33.3613,33.369,168700.0
2015-02-17 15:15:00,43.15,43.15,43.14,43.15,90300.0,33.369,33.369,33.3613,33.369,90300.0
2015-02-17 15:20:00,43.15,43.16,43.14,43.15,148000.0,33.369,33.3768,33.3613,33.369,148000.0
2015-02-17 15:25:00,43.15,43.16,43.14,43.14,124100.0,33.369,33.3768,33.3613,33.3613,124100.0
2015-02-17 15:30:00,43.15,43.15,43.12,43.15,106100.0,33.369,33.369,33.3458,33.369,106100.0
2015-02-17 15:35:00,43.15,43.15,43.14,43.14,69900.0,33.369,33.369,33.3613,33.3613,69900.0
2015-02-17 15:40:00,43.14,43.15,43.12,43.13,82700.0,33.3613,33.369,33.3458,33.3536,82700.0
2015-02-17 15:45:00,43.13,43.13,43.1,43.11,152300.0,33.3536,33.3536,33.3304,33.3381,152300.0
2015-02-17 15:50:00,43.11,43.11,43.09,43.09,179200.0,33.3381,33.3381,33.3226,33.3226,179200.0
2015-02-17 15:55:00,43.09,43.15,43.09,43.15,561200.0,33.3226,33.369,33.3226,33.369,561200.0
2015-02-18 09:30:00,43.11,43.11,43.0,43.02,180400.0,33.3381,33.3381,33.253,33.2685,180400.0
2015-02-18 09:35:00,43.01,43.05,43.01,43.05,96700.0,33.2608,33.2917,33.2608,33.2917,96700.0
2015-02-18 09:40:00,43.05,43.05,42.98,43.0,112700.0,33.2917,33.2917,33.2376,33.253,112700.0
2015-02-18 09:45:00,43.0,43.02,42.98,43.0,64500.0,33.253,33.2685,33.2376,33.253,64500.0
2015-02-18 09:50:00,43.01,43.01,42.95,42.96,67100.0,33.2608,33.2608,33.2144,33.2221,67100.0
2015-02-18 09:55:00,42.96,42.96,42.94,42.95,154400.0,33.2221,33.2221,33.2066,33.2144,154400.0
2015-02-18 10:00:00,42.96,42.97,42.95,42.97,77700.0,33.2221,33.2298,33.2144,33.2298,77700.0
2015-02-18 10:05:00,42.97,42.97,42.94,42.95,88700.0,33.2298,33.2298,33.2066,33.2144,88700.0
2015-02-18 10:10:00,42.96,42.96,42.92,42.92,70100.0,33.2221,33.2221,33.1912,33.1912,70100.0
2015-02-18 10:15:00,42.92,42.96,42.92,42.94,85600.0,33.1912,33.2221,33.1912,33.2066,85600.0
2015-02-18 10:20:00,42.93,42.95,42.92,42.95,88900.0,33.1989,33.2144,33.1912,33.2144,88900.0
2015-02-18 10:25:00,42.95,42.95,42.93,42.95,67400.0,33.2144,33.2144,33.1989,33.2144,67400.0
2015-02-18 10:30:00,42.95,42.99,42.94,42.97,107300.0,33.2144,33.2453,33.2066,33.2298,107300.0
2015-02-18 10:35:00,42.97,42.97,42.95,42.96,46400.0,33.2298,33.2298,33.2144,33.2221,46400.0
2015-02-18 10:40:00,42.96,42.98,42.95,42.98,71100.0,33.2221,33.2376,33.2144,33.2376,71100.0
2015-02-18 10:45:00,42.97,43.03,42.97,43.02,95400.0,33.2298,33.2762,33.2298,33.2685,95400.0
2015-02-18 10:50:00,43.02,43.05,43.01,43.05,122100.0,33.2685,33.2917,33.2608,33.2917,122100.0
2015-02-18 10:55:00,43.05,43.06,43.04,43.05,57700.0,33.2917,33.2994,33.284,33.2917,57700.0
2015-02-18 11:00:00,43.05,43.09,43.04,43.08,88800.0,33.2917,33.3226,33.284,33.3149,88800.0
2015-02-18 11:05:00,43.09,43.09,43.06,43.06,60400.0,33.3226,33.3226,33.2994,33.2994,60400.0
2015-02-18 11:10:00,43.06,43.07,43.05,43.05,26600.0,33.2994,33.3072,33.2917,33.2917,26600.0
2015-02-18 11:15:00,43.06,43.06,43.04,43.04,27300.0,33.2994,33.2994,33.284,33.284,27300.0
2015-02-18 11:20:00,43.04,43.06,43.03,43.05,91300.0,33.284,33.2994,33.2762,33.2917,91300.0
2015-02-18 11:25:00,43.05,43.06,43.03,43.05,79700.0,33.2917,33.2994,33.2762,33.2917,79700.0
2015-02-18 11:30:00,43.05,43.08,43.04,43.06,64400.0,33.2917,33.3149,33.284,33.2994,64400.0
2015-02-18 11:35:00,43.06,43.07,43.05,43.06,108100.0,33.2994,33.3072,33.2917,33.2994,108100.0
2015-02-18 11:40:00,43.06,43.07,43.03,43.04,19200.0,33.2994,33.3072,33.2762,33.284,19200.0
2015-02-18 11:45:00,43.05,43.06,43.02,43.04,32600.0,33.2917,33.2994,33.2685,33.284,32600.0
2015-02-18 11:50:00,43.04,43.04,43.02,43.03,22200.0,33.284,33.284,33.2685,33.2762,22200.0
2015-02-18 11:55:00,43.04,43.05,43.03,43.04,26200.0,33.284,33.2917,33.2762,33.284,26200.0
2015-02-18 12:00:00,43.04,43.04,43.03,43.04,14200.0,33.284,33.284,33.2762,33.284,14200.0
2015-02-18 12:05:00,43.04,43.04,43.02,43.03,28200.0,33.284,33.284,33.2685,33.2762,28200.0
2015-02-18 12:10:00,43.03,43.03,43.01,43.02,36600.0,33.2762,33.2762,33.2608,33.2685,36600.0
2015-02-18 12:15:00,43.02,43.03,43.01,43.01,15700.0,33.2685,33.2762,33.2608,33.2608,15700.0
2015-02-18 12:20:00,43.01,43.02,43.01,43.02,5500.0,33.2608,33.2685,33.2608,33.2685,5500.0
2015-02-18 12:25:00,43.02,43.04,43.02,43.04,50100.0,33.2685,33.284,33.2685,33.284,50100.0
2015-02-18 12:30:00,43.03,43.06,43.03,43.05,73200.0,33.2762,33.2994,33.2762,33.2917,73200.0
2015-02-18 12:35:00,43.05,43.06,43.01,43.02,122100.0,33.2917,33.2994,33.2608,33.2685,122100.0
2015-02-18 12:40:00,43.02,43.03,43.0,43.01,19500.0,33.2685,33.2762,33.253,33.2608,19500.0
2015-02-18 12:45:00,43.02,43.04,43.02,43.03,19200.0,33.2685,33.284,33.2685,33.2762,19200.0
2015-02-18 12:50:00,43.03,43.03,43.0,43.01,14800.0,33.2762,33.2762,33.253,33.2608,14800.0
2015-02-18 12:55:00,43.0,43.01,43.0,43.01,9100.0,33.253,33.2608,33.253,33.2608,9100.0
2015-02-18 13:00:00,43.01,43.03,43.0,43.03,22400.0,33.2608,33.2762,33.253,33.2762,22400.0
2015-02-18 13:05:00,43.02,43.04,43.01,43.01,44800.0,33.2685,33.284,33.2608,33.2608,44800.0
2015-02-18 13:10:00,43.0,43.01,43.0,43.0,12600.0,33.253,33.2608,33.253,33.253,12600.0
2015-02-18 13:15:00,43.0,43.02,43.0,43.0,31100.0,33.253,33.2685,33.253,33.253,31100.0
2015-02-18 13:20:00,43.0,43.02,42.99,43.01,70300.0,33.253,33.2685,33.2453,33.2608,70300.0
2015-02-18 13:25:00,43.01,43.01,43.0,43.01,18300.0,33.2608,33.2608,33.253,33.2608,18300.0
2015-02-18 13:30:00,43.01,43.02,43.0,43.01,19200.0,33.2608,33.2685,33.253,33.2608,19200.0
2015-02-18 13:35:00,43.01,43.02,43.0,43.0,10600.0,33.2608,33.2685,33.253,33.253,10600.0
2015-02-18 13:40:00,43.01,43.02,43.0,43.01,25400.0,33.2608,33.2685,33.253,33.2608,25400.0
2015-02-18 13:45:00,43.01,43.02,43.0,43.01,31000.0,33.2608,33.2685,33.253,33.2608,31000.0
2015-02-18 13:50:00,43.01,43.03,43.0,43.0,45700.0,33.2608,33.2762,33.253,33.253,45700.0
2015-02-18 13:55:00,43.0,43.0,42.99,43.0,30600.0,33.253,33.253,33.2453,33.253,30600.0
2015-02-18 14:00:00,43.0,43.17,43.0,43.14,215800.0,33.253,33.3845,33.253,33.3613,215800.0
2015-02-18 14:05:00,43.15,43.24,43.15,43.18,387600.0,33.369,33.4386,33.369,33.3922,387600.0
2015-02-18 14:10:00,43.19,43.22,43.13,43.14,226200.0,33.4,33.4232,33.3536,33.3613,226200.0
2015-02-18 14:15:00,43.15,43.15,43.11,43.12,145900.0,33.369,33.369,33.3381,33.3458,145900.0
2015-02-18 14:20:00,43.12,43.16,43.11,43.14,81700.0,33.3458,33.3768,33.3381,33.3613,81700.0
2015-02-18 14:25:00,43.14,43.14,43.06,43.08,63300.0,33.3613,33.3613,33.2994,33.3149,63300.0
2015-02-18 14:30:00,43.08,43.14,43.08,43.12,205700.0,33.3149,33.3613,33.3149,33.3458,205700.0
2015-02-18 14:35:00,43.12,43.13,43.08,43.1,102200.0,33.3458,33.3536,33.3149,33.3304,102200.0
2015-02-18 14:40:00,43.1,43.11,43.07,43.11,208000.0,33.3304,33.3381,33.3072,33.3381,208000.0
2015-02-18 14:45:00,43.11,43.11,43.06,43.06,77000.0,33.3381,33.3381,33.2994,33.2994,77000.0
2015-02-18 14:50:00,43.07,43.08,43.06,43.07,9800.0,33.3072,33.3149,33.2994,33.3072,9800.0
2015-02-18 14:55:00,43.08,43.08,43.06,43.07,18000.0,33.3149,33.3149,33.2994,33.3072,18000.0
2015-02-18 15:00:00,43.07,43.1,43.07,43.09,32000.0,33.3072,33.3304,33.3072,33.3226,32000.0
2015-02-18 15:05:00,43.09,43.12,43.09,43.1,153300.0,33.3226,33.3458,33.3226,33.3304,153300.0
2015-02-18 15:10:00,43.11,43.11,43.08,43.1,48100.0,33.3381,33.3381,33.3149,33.3304,48100.0
2015-02-18 15:15:00,43.09,43.17,43.09,43.16,158700.0,33.3226,33.3845,33.3226,33.3768,158700.0
2015-02-18 15:20:00,43.16,43.17,43.12,43.14,58100.0,33.3768,33.3845,33.3458,33.3613,58100.0
2015-02-18 15:25:00,43.14,43.14,43.12,43.14,11400.0,33.3613,33.3613,33.3458,33.3613,11400.0
2015-02-18 15:30:00,43.13,43.13,43.1,43.12,60700.0,33.3536,33.3536,33.3304,33.3458,60700.0
2015-02-18 15:35:00,43.11,43.12,43.07,43.08,80700.0,33.3381,33.3458,33.3072,33.3149,80700.0
2015-02-18 15:40:00,43.09,43.11,43.08,43.09,63300.0,33.3226,33.3381,33.3149,33.3226,63300.0
2015-02-18 15:45:00,43.09,43.09,43.06,43.07,82600.0,33.3226,33.3226,33.2994,33.3072,82600.0
2015-02-18 15:50:00,43.07,43.13,43.06,43.09,299600.0,33.3072,33.3536,33.2994,33.3226,299600.0
2015-02-18 15:55:00,43.09,43.11,43.08,43.08,424700.0,33.3226,33.3381,33.3149,33.3149,424700.0
2015-02-19 09:30:00,42.95,42.97,42.9,42.9,139800.0,33.2144,33.2298,33.1757,33.1757,139800.0
2015-02-19 09:35:00,42.9,42.93,42.89,42.93,123300.0,33.1757,33.1989,33.168,33.1989,123300.0
2015-02-19 09:40:00,42.92,42.99,42.92,42.99,82500.0,33.1912,33.2453,33.1912,33.2453,82500.0
2015-02-19 09:45:00,42.98,42.99,42.95,42.97,82200.0,33.2376,33.2453,33.2144,33.2298,82200.0
2015-02-19 09:50:00,42.97,42.99,42.97,42.98,123300.0,33.2298,33.2453,33.2298,33.2376,123300.0
2015-02-19 09:55:00,42.99,43.0,42.98,43.0,101800.0,33.2453,33.253,33.2376,33.253,101800.0
2015-02-19 10:00:00,43.0,43.01,42.95,42.99,105400.0,33.253,33.2608,33.2144,33.2453,105400.0
2015-02-19 10:05:00,42.98,43.01,42.98,43.01,53800.0,33.2376,33.2608,33.2376,33.2608,53800.0
2015-02-19 10:10:00,43.01,43.03,43.01,43.03,31600.0,33.2608,33.2762,33.2608,33.2762,31600.0
2015-02-19 10:15:00,43.03,43.03,43.02,43.03,11400.0,33.2762,33.2762,33.2685,33.2762,11400.0
2015-02-19 10:20:00,43.03,43.05,43.02,43.05,68800.0,33.2762,33.2917,33.2685,33.2917,68800.0
2015-02-19 10:25:00,43.04,43.07,43.04,43.05,44300.0,33.284,33.3072,33.284,33.2917,44300.0
2015-02-19 10:30:00,43.05,43.09,43.05,43.07,145600.0,33.2917,33.3226,33.2917,33.3072,145600.0
2015-02-19 10:35:00,43.07,43.1,43.06,43.09,78400.0,33.3072,33.3304,33.2994,33.3226,78400.0
2015-02-19 10:40:00,43.09,43.16,43.08,43.14,153300.0,33.3226,33.3768,33.3149,33.3613,153300.0
2015-02-19 10:45:00,43.15,43.15,43.12,43.12,179400.0,33.369,33.369,33.3458,33.3458,179400.0
2015-02-19 10:50:00,43.13,43.14,43.12,43.13,47000.0,33.3536,33.3613,33.3458,33.3536,47000.0
2015-02-19 10:55:00,43.14,43.16,43.13,43.16,107900.0,33.3613,33.3768,33.3536,33.3768,107900.0
2015-02-19 11:00:00,43.16,43.19,43.14,43.15,85200.0,33.3768,33.4,33.3613,33.369,85200.0
2015-02-19 11:05:00,43.15,43.15,43.13,43.14,30700.0,33.369,33.369,33.3536,33.3613,30700.0
2015-02-19 11:10:00,43.14,43.16,43.12,43.16,46800.0,33.3613,33.3768,33.3458,33.3768,46800.0
2015-02-19 11:15:00,43.16,43.18,43.14,43.18,47800.0,33.3768,33.3922,33.3613,33.3922,47800.0
2015-02-19 11:20:00,43.18,43.19,43.16,43.19,89600.0,33.3922,33.4,33.3768,33.4,89600.0
2015-02-19 11:25:00,43.19,43.21,43.18,43.18,115200.0,33.4,33.4154,33.3922,33.3922,115200.0
2015-02-19 11:30:00,43.18,43.2,43.17,43.2,58500.0,33.3922,33.4077,33.3845,33.4077,58500.0
2015-02-19 11:35:00,43.21,43.22,43.19,43.2,79300.0,33.4154,33.4232,33.4,33.4077,79300.0
2015-02-19 11:40:00,43.21,43.23,43.2,43.22,29600.0,33.4154,33.4309,33.4077,33.4232,29600.0
2015-02-19 11:45:00,43.22,43.23,43.22,43.22,49200.0,33.4232,33.4309,33.4232,33.4232,49200.0
2015-02-19 11:50:00,43.21,43.21,43.18,43.19,47800.0,33.4154,33.4154,33.3922,33.4,47800.0
2015-02-19 11:55:00,43.18,43.2,43.18,43.19,30000.0,33.3922,33.4077,33.3922,33.4,30000.0
2015-02-19 12:00:00,43.2,43.21,43.18,43.19,35100.0,33.4077,33.4154,33.3922,33.4,35100.0
2015-02-19 12:05:00,43.19,43.19,43.18,43.19,12500.0,33.4,33.4,33.3922,33.4,12500.0
2015-02-19 12:10:00,43.18,43.19,43.18,43.19,15600.0,33.3922,33.4,33.3922,33.4,15600.0
2015-02-19 12:15:00,43.19,43.19,43.17,43.18,38200.0,33.4,33.4,33.3845,33.3922,38200.0
2015-02-19 12:20:00,43.18,43.19,43.16,43.16,33800.0,33.3922,33.4,33.3768,33.3768,33800.0
2015-02-19 12:25:00,43.16,43.16,43.09,43.1,65700.0,33.3768,33.3768,33.3226,33.3304,65700.0
2015-02-19 12:30:00,43.09,43.1,43.06,43.07,45000.0,33.3226,33.3304,33.2994,33.3072,45000.0
2015-02-19 12:35:00,43.06,43.06,43.02,43.04,84100.0,33.2994,33.2994,33.2685,33.284,84100.0
2015-02-19 12:40:00,43.04,43.07,43.04,43.07,76700.0,33.284,33.3072,33.284,33.3072,76700.0
2015-02-19 12:45:00,43.07,43.09,43.06,43.09,18400.0,33.3072,33.3226,33.2994,33.3226,18400.0
2015-02-19 12:50:00,43.09,43.09,43.07,43.08,18600.0,33.3226,33.3226,33.3072,33.3149,18600.0
2015-02-19 12:55:00,43.09,43.1,43.08,43.1,60400.0,33.3226,33.3304,33.3149,33.3304,60400.0
2015-02-19 13:00:00,43.1,43.1,43.07,43.07,34700.0,33.3304,33.3304,33.3072,33.3072,34700.0
2015-02-19 13:05:00,43.08,43.1,43.07,43.09,20700.0,33.3149,33.3304,33.3072,33.3226,20700.0
2015-02-19 13:10:00,43.09,43.09,43.06,43.07,21100.0,33.3226,33.3226,33.2994,33.3072,21100.0
2015-02-19 13:15:00,43.06,43.07,43.02,43.05,55500.0,33.2994,33.3072,33.2685,33.2917,55500.0
2015-02-19 13:20:00,43.06,43.08,43.05,43.08,48600.0,33.2994,33.3149,33.2917,33.3149,48600.0
2015-02-19 13:25:00,43.09,43.1,43.09,43.1,28600.0,33.3226,33.3304,33.3226,33.3304,28600.0
2015-02-19 13:30:00,43.1,43.1,43.08,43.09,27700.0,33.3304,33.3304,33.3149,33.3226,27700.0
2015-02-19 13:35:00,43.09,43.11,43.08,43.1,29400.0,33.3226,33.3381,33.3149,33.3304,29400.0
2015-02-19 13:40:00,43.11,43.11,43.09,43.1,16100.0,33.3381,33.3381,33.3226,33.3304,16100.0
2015-02-19 13:45:00,43.1,43.1,43.09,43.09,9600.0,33.3304,33.3304,33.3226,33.3226,9600.0
2015-02-19 13:50:00,43.09,43.13,43.09,43.12,25600.0,33.3226,33.3536,33.3226,33.3458,25600.0
2015-02-19 13:55:00,43.13,43.13,43.1,43.11,20900.0,33.3536,33.3536,33.3304,33.3381,20900.0
2015-02-19 14:00:00,43.11,43.13,43.09,43.09,40600.0,33.3381,33.3536,33.3226,33.3226,40600.0
2015-02-19 14:05:00,43.09,43.11,43.08,43.08,33300.0,33.3226,33.3381,33.3149,33.3149,33300.0
2015-02-19 14:10:00,43.08,43.1,43.07,43.09,11800.0,33.3149,33.3304,33.3072,33.3226,11800.0
2015-02-19 14:15:00,43.09,43.1,43.09,43.1,5700.0,33.3226,33.3304,33.3226,33.3304,5700.0
2015-02-19 14:20:00,43.09,43.1,43.07,43.07,19800.0,33.3226,33.3304,33.3072,33.3072,19800.0
2015-02-19 14:25:00,43.06,43.08,43.06,43.07,15700.0,33.2994,33.3149,33.2994,33.3072,15700.0
2015-02-19 14:30:00,43.07,43.07,43.06,43.07,9300.0,33.3072,33.3072,33.2994,33.3072,9300.0
2015-02-19 14:35:00,43.08,43.08,43.04,43.05,39700.0,33.3149,33.3149,33.284,33.2917,39700.0
2015-02-19 14:40:00,43.05,43.07,43.04,43.06,31500.0,33.2917,33.3072,33.284,33.2994,31500.0
2015-02-19 14:45:00,43.07,43.07,43.06,43.06,19000.0,33.3072,33.3072,33.2994,33.2994,19000.0
2015-02-19 14:50:00,43.07,43.07,43.06,43.07,13600.0,33.3072,33.3072,33.2994,33.3072,13600.0
2015-02-19 14:55:00,43.07,43.08,43.06,43.08,11200.0,33.3072,33.3149,33.2994,33.3149,11200.0
2015-02-19 15:00:00,43.08,43.1,43.07,43.09,81200.0,33.3149,33.3304,33.3072,33.3226,81200.0
2015-02-19 15:05:00,43.09,43.11,43.09,43.09,43900.0,33.3226,33.3381,33.3226,33.3226,43900.0
2015-02-19 15:10:00,43.09,43.11,43.08,43.09,23300.0,33.3226,33.3381,33.3149,33.3226,23300.0
2015-02-19 15:15:00,43.09,43.1,43.08,43.09,29600.0,33.3226,33.3304,33.3149,33.3226,29600.0
2015-02-19 15:20:00,43.09,43.11,43.08,43.1,61300.0,33.3226,33.3381,33.3149,33.3304,61300.0
2015-02-19 15:25:00,43.11,43.12,43.08,43.09,40000.0,33.3381,33.3458,33.3149,33.3226,40000.0
2015-02-19 15:30:00,43.09,43.1,43.08,43.09,19500.0,33.3226,33.3304,33.3149,33.3226,19500.0
2015-02-19 15:35:00,43.09,43.1,43.07,43.07,32900.0,33.3226,33.3304,33.3072,33.3072,32900.0
2015-02-19 15:40:00,43.07,43.08,43.05,43.05,84700.0,33.3072,33.3149,33.2917,33.2917,84700.0
2015-02-19 15:45:00,43.05,43.06,43.03,43.05,203300.0,33.2917,33.2994,33.2762,33.2917,203300.0
2015-02-19 15:50:00,43.05,43.06,43.01,43.03,302900.0,33.2917,33.2994,33.2608,33.2762,302900.0
2015-02-19 15:55:00,43.04,43.08,43.03,43.07,409600.0,33.284,33.3149,33.2762,33.3072,409600.0
2015-02-20 09:30:00,43.0,43.04,42.99,43.02,185700.0,33.253,33.284,33.2453,33.2685,185700.0
2015-02-20 09:35:00,43.02,43.03,42.96,42.96,171500.0,33.2685,33.2762,33.2221,33.2221,171500.0
2015-02-20 09:40:00,42.96,42.96,42.89,42.94,283600.0,33.2221,33.2221,33.168,33.2066,283600.0
2015-02-20 09:45:00,42.94,43.03,42.94,43.02,709300.0,33.2066,33.2762,33.2066,33.2685,709300.0
2015-02-20 09:50:00,43.01,43.05,43.0,43.02,228200.0,33.2608,33.2917,33.253,33.2685,228200.0
2015-02-20 09:55:00,43.02,43.06,43.01,43.04,217000.0,33.2685,33.2994,33.2608,33.284,217000.0
2015-02-20 10:00:00,43.03,43.04,42.97,42.99,231400.0,33.2762,33.284,33.2298,33.2453,231400.0
2015-02-20 10:05:00,42.99,43.02,42.98,43.0,108000.0,33.2453,33.2685,33.2376,33.253,108000.0
2015-02-20 10:10:00,43.01,43.06,43.01,43.05,121400.0,33.2608,33.2994,33.2608,33.2917,121400.0
2015-02-20 10:15:00,43.04,43.06,43.02,43.05,84900.0,33.284,33.2994,33.2685,33.2917,84900.0
2015-02-20 10:20:00,43.05,43.1,43.04,43.08,123400.0,33.2917,33.3304,33.284,33.3149,123400.0
2015-02-20 10:25:00,43.08,43.09,43.06,43.06,44700.0,33.3149,33.3226,33.2994,33.2994,44700.0
2015-02-20 10:30:00,43.05,43.06,43.02,43.05,90900.0,33.2917,33.2994,33.2685,33.2917,90900.0
2015-02-20 10:35:00,43.05,43.12,43.04,43.12,59400.0,33.2917,33.3458,33.284,33.3458,59400.0
2015-02-20 10:40:00,43.12,43.14,43.11,43.13,87400.0,33.3458,33.3613,33.3381,33.3536,87400.0
2015-02-20 10:45:00,43.13,43.18,43.13,43.14,103300.0,33.3536,33.3922,33.3536,33.3613,103300.0
2015-02-20 10:50:00,43.15,43.16,43.13,43.16,74300.0,33.369,33.3768,33.3536,33.3768,74300.0
2015-02-20 10:55:00,43.16,43.18,43.15,43.16,89900.0,33.3768,33.3922,33.369,33.3768,89900.0
2015-02-20 11:00:00,43.17,43.19,43.16,43.17,102400.0,33.3845,33.4,33.3768,33.3845,102400.0
2015-02-20 11:05:00,43.17,43.18,43.15,43.15,76900.0,33.3845,33.3922,33.369,33.369,76900.0
2015-02-20 11:10:00,43.16,43.17,43.15,43.16,32800.0,33.3768,33.3845,33.369,33.3768,32800.0
2015-02-20 11:15:00,43.16,43.19,43.15,43.18,58000.0,33.3768,33.4,33.369,33.3922,58000.0
2015-02-20 11:20:00,43.18,43.2,43.17,43.19,74900.0,33.3922,33.4077,33.3845,33.4,74900.0
2015-02-20 11:25:00,43.19,43.21,43.17,43.18,50600.0,33.4,33.4154,33.3845,33.3922,50600.0
2015-02-20 11:30:00,43.19,43.19,43.16,43.18,72000.0,33.4,33.4,33.3768,33.3922,72000.0
2015-02-20 11:35:00,43.18,43.19,43.15,43.16,117000.0,33.3922,33.4,33.369,33.3768,117000.0
2015-02-20 11:40:00,43.16,43.16,43.14,43.14,58600.0,33.3768,33.3768,33.3613,33.3613,58600.0
2015-02-20 11:45:00,43.14,43.15,43.11,43.13,79600.0,33.3613,33.369,33.3381,33.3536,79600.0
2015-02-20 11:50:00,43.13,43.17,43.12,43.15,68800.0,33.3536,33.3845,33.3458,33.369,68800.0
2015-02-20 11:55:00,43.15,43.17,43.14,43.17,43100.0,33.369,33.3845,33.3613,33.3845,43100.0
2015-02-20 12:00:00,43.17,43.19,43.16,43.18,19400.0,33.3845,33.4,33.3768,33.3922,19400.0
2015-02-20 12:05:00,43.17,43.18,43.15,43.18,19100.0,33.3845,33.3922,33.369,33.3922,19100.0
2015-02-20 12:10:00,43.18,43.21,43.17,43.21,134200.0,33.3922,33.4154,33.3845,33.4154,134200.0
2015-02-20 12:15:00,43.21,43.23,43.2,43.22,31200.0,33.4154,33.4309,33.4077,33.4232,31200.0
2015-02-20 12:20:00,43.22,43.22,43.2,43.22,22700.0,33.4232,33.4232,33.4077,33.4232,22700.0
2015-02-20 12:25:00,43.21,43.21,43.12,43.13,127300.0,33.4154,33.4154,33.3458,33.3536,127300.0
2015-02-20 12:30:00,43.13,43.15,43.12,43.13,160400.0,33.3536,33.369,33.3458,33.3536,160400.0
2015-02-20 12:35:00,43.13,43.19,43.12,43.16,357800.0,33.3536,33.4,33.3458,33.3768,357800.0
2015-02-20 12:40:00,43.16,43.24,43.1,43.12,533000.0,33.3768,33.4386,33.3304,33.3458,533000.0
2015-02-20 12:45:00,43.12,43.17,43.12,43.15,89600.0,33.3458,33.3845,33.3458,33.369,89600.0
2015-02-20 12:50:00,43.14,43.16,43.13,43.15,88900.0,33.3613,33.3768,33.3536,33.369,88900.0
2015-02-20 12:55:00,43.15,43.16,43.13,43.13,136400.0,33.369,33.3768,33.3536,33.3536,136400.0
2015-02-20 13:00:00,43.14,43.18,43.13,43.14,55400.0,33.3613,33.3922,33.3536,33.3613,55400.0
2015-02-20 13:05:00,43.14,43.15,43.13,43.14,73800.0,33.3613,33.369,33.3536,33.3613,73800.0
2015-02-20 13:10:00,43.14,43.19,43.13,43.19,53200.0,33.3613,33.4,33.3536,33.4,53200.0
2015-02-20 13:15:00,43.18,43.23,43.18,43.21,29500.0,33.3922,33.4309,33.3922,33.4154,29500.0
2015-02-20 13:20:00,43.21,43.24,43.2,43.23,24600.0,33.4154,33.4386,33.4077,33.4309,24600.0
2015-02-20 13:25:00,43.23,43.25,43.21,43.23,47500.0,33.4309,33.4464,33.4154,33.4309,47500.0
2015-02-20 13:30:00,43.23,43.24,43.2,43.21,27700.0,33.4309,33.4386,33.4077,33.4154,27700.0
2015-02-20 13:35:00,43.21,43.25,43.2,43.25,58900.0,33.4154,33.4464,33.4077,33.4464,58900.0
2015-02-20 13:40:00,43.25,43.27,43.23,43.25,87100.0,33.4464,33.4618,33.4309,33.4464,87100.0
2015-02-20 13:45:00,43.25,43.26,43.24,43.26,26300.0,33.4464,33.4541,33.4386,33.4541,26300.0
2015-02-20 13:50:00,43.26,43.28,43.26,43.27,31700.0,33.4541,33.4696,33.4541,33.4618,31700.0
2015-02-20 13:55:00,43.26,43.29,43.26,43.29,57000.0,33.4541,33.4773,33.4541,33.4773,57000.0
2015-02-20 14:00:00,43.29,43.3,43.28,43.29,138900.0,33.4773,33.485,33.4696,33.4773,138900.0
2015-02-20 14:05:00,43.3,43.32,43.29,43.29,133200.0,33.485,33.5005,33.4773,33.4773,133200.0
2015-02-20 14:10:00,43.3,43.31,43.25,43.26,168000.0,33.485,33.4928,33.4464,33.4541,168000.0
2015-02-20 14:15:00,43.27,43.3,43.26,43.29,185700.0,33.4618,33.485,33.4541,33.4773,185700.0
2015-02-20 14:20:00,43.29,43.3,43.28,43.3,8400.0,33.4773,33.485,33.4696,33.485,8400.0
2015-02-20 14:25:00,43.3,43.31,43.28,43.29,72900.0,33.485,33.4928,33.4696,33.4773,72900.0
2015-02-20 14:30:00,43.29,43.3,43.28,43.28,48300.0,33.4773,33.485,33.4696,33.4696,48300.0
2015-02-20 14:35:00,43.29,43.3,43.29,43.29,28900.0,33.4773,33.485,33.4773,33.4773,28900.0
2015-02-20 14:40:00,43.29,43.29,43.26,43.27,41100.0,33.4773,33.4773,33.4541,33.4618,41100.0
2015-02-20 14:45:00,43.27,43.3,43.27,43.28,95200.0,33.4618,33.485,33.4618,33.4696,95200.0
2015-02-20 14:50:00,43.29,43.31,43.28,43.28,199200.0,33.4773,33.4928,33.4696,33.4696,199200.0
2015-02-20 14:55:00,43.28,43.29,43.26,43.29,138000.0,33.4696,33.4773,33.4541,33.4773,138000.0
2015-02-20 15:00:00,43.28,43.3,43.27,43.27,287600.0,33.4696,33.485,33.4618,33.4618,287600.0
2015-02-20 15:05:00,43.27,43.32,43.26,43.32,143900.0,33.4618,33.5005,33.4541,33.5005,143900.0
2015-02-20 15:10:00,43.32,43.34,43.31,43.33,71700.0,33.5005,33.516,33.4928,33.5082,71700.0
2015-02-20 15:15:00,43.33,43.33,43.27,43.29,294600.0,33.5082,33.5082,33.4618,33.4773,294600.0
2015-02-20 15:20:00,43.29,43.33,43.28,43.33,68800.0,33.4773,33.5082,33.4696,33.5082,68800.0
2015-02-20 15:25:00,43.32,43.33,43.31,43.33,32500.0,33.5005,33.5082,33.4928,33.5082,32500.0
2015-02-20 15:30:00,43.33,43.36,43.32,43.34,319600.0,33.5082,33.5314,33.5005,33.516,319600.0
2015-02-20 15:35:00,43.34,43.36,43.33,43.34,89400.0,33.516,33.5314,33.5082,33.516,89400.0
2015-02-20 15:40:00,43.33,43.34,43.29,43.3,225300.0,33.5082,33.516,33.4773,33.485,225300.0
2015-02-20 15:45:00,43.3,43.3,43.25,43.26,462400.0,33.485,33.485,33.4464,33.4541,462400.0
2015-02-20 15:50:00,43.26,43.32,43.26,43.32,286000.0,33.4541,33.5005,33.4541,33.5005,286000.0
2015-02-20 15:55:00,43.32,43.34,43.31,43.32,773800.0,33.5005,33.516,33.4928,33.5005,773800.0
2015-02-23 09:30:00,43.19,43.25,43.14,43.14,354600.0,33.4,33.4464,33.3613,33.3613,354600.0
2015-02-23 09:35:00,43.14,43.17,43.11,43.11,221400.0,33.3613,33.3845,33.3381,33.3381,221400.0
2015-02-23 09:40:00,43.11,43.12,43.08,43.08,85000.0,33.3381,33.3458,33.3149,33.3149,85000.0
2015-02-23 09:45:00,43.08,43.1,43.06,43.06,171200.0,33.3149,33.3304,33.2994,33.2994,171200.0
2015-02-23 09:50:00,43.06,43.09,43.06,43.08,114100.0,33.2994,33.3226,33.2994,33.3149,114100.0
2015-02-23 09:55:00,43.08,43.09,43.05,43.07,174100.0,33.3149,33.3226,33.2917,33.3072,174100.0
2015-02-23 10:00:00,43.07,43.11,43.07,43.11,152000.0,33.3072,33.3381,33.3072,33.3381,152000.0
2015-02-23 10:05:00,43.11,43.13,43.1,43.11,156000.0,33.3381,33.3536,33.3304,33.3381,156000.0
2015-02-23 10:10:00,43.11,43.11,43.08,43.09,67700.0,33.3381,33.3381,33.3149,33.3226,67700.0
2015-02-23 10:15:00,43.08,43.1,43.04,43.05,160300.0,33.3149,33.3304,33.284,33.2917,160300.0
2015-02-23 10:20:00,43.05,43.07,43.03,43.07,172700.0,33.2917,33.3072,33.2762,33.3072,172700.0
2015-02-23 10:25:00,43.07,43.08,43.04,43.08,95900.0,33.3072,33.3149,33.284,33.3149,95900.0
2015-02-23 10:30:00,43.08,43.09,43.05,43.06,275100.0,33.3149,33.3226,33.2917,33.2994,275100.0
2015-02-23 10:35:00,43.07,43.08,43.05,43.07,90100.0,33.3072,33.3149,33.2917,33.3072,90100.0
2015-02-23 10:40:00,43.06,43.09,43.05,43.09,87800.0,33.2994,33.3226,33.2917,33.3226,87800.0
2015-02-23 10:45:00,43.08,43.09,43.06,43.07,75000.0,33.3149,33.3226,33.2994,33.3072,75000.0
2015-02-23 10:50:00,43.07,43.07,43.02,43.04,109200.0,33.3072,33.3072,33.2685,33.284,109200.0
2015-02-23 10:55:00,43.04,43.07,43.03,43.06,31500.0,33.284,33.3072,33.2762,33.2994,31500.0
2015-02-23 11:00:00,43.05,43.07,43.05,43.06,28400.0,33.2917,33.3072,33.2917,33.2994,28400.0
2015-02-23 11:05:00,43.07,43.08,43.06,43.08,23800.0,33.3072,33.3149,33.2994,33.3149,23800.0
2015-02-23 11:10:00,43.08,43.09,43.04,43.05,137900.0,33.3149,33.3226,33.284,33.2917,137900.0
2015-02-23 11:15:00,43.05,43.07,43.04,43.06,35900.0,33.2917,33.3072,33.284,33.2994,35900.0
2015-02-23 11:20:00,43.05,43.07,43.04,43.04,171900.0,33.2917,33.3072,33.284,33.284,171900.0
2015-02-23 11:25:00,43.04,43.05,43.03,43.04,49300.0,33.284,33.2917,33.2762,33.284,49300.0
2015-02-23 11:30:00,43.04,43.05,43.03,43.04,49900.0,33.284,33.2917,33.2762,33.284,49900.0
2015-02-23 11:35:00,43.04,43.05,43.02,43.02,79000.0,33.284,33.2917,33.2685,33.2685,79000.0
2015-02-23 11:40:00,43.02,43.05,43.02,43.04,43100.0,33.2685,33.2917,33.2685,33.284,43100.0
2015-02-23 11:45:00,43.04,43.05,43.03,43.04,114700.0,33.284,33.2917,33.2762,33.284,114700.0
2015-02-23 11:50:00,43.04,43.04,43.01,43.01,92300.0,33.284,33.284,33.2608,33.2608,92300.0
2015-02-23 11:55:00,43.01,43.02,43.0,43.01,164000.0,33.2608,33.2685,33.253,33.2608,164000.0
2015-02-23 12:00:00,43.01,43.01,42.99,43.0,101600.0,33.2608,33.2608,33.2453,33.253,101600.0
2015-02-23 12:05:00,43.0,43.0,42.98,42.98,45300.0,33.253,33.253,33.2376,33.2376,45300.0
2015-02-23 12:10:00,42.98,42.99,42.98,42.98,26000.0,33.2376,33.2453,33.2376,33.2376,26000.0
2015-02-23 12:15:00,42.99,42.99,42.98,42.99,10300.0,33.2453,33.2453,33.2376,33.2453,10300.0
2015-02-23 12:20:00,42.99,42.99,42.96,42.99,50800.0,33.2453,33.2453,33.2221,33.2453,50800.0
2015-02-23 12:25:00,42.99,42.99,42.97,42.98,30100.0,33.2453,33.2453,33.2298,33.2376,30100.0
2015-02-23 12:30:00,42.98,42.98,42.96,42.97,90600.0,33.2376,33.2376,33.2221,33.2298,90600.0
2015-02-23 12:35:00,42.96,42.98,42.94,42.95,91200.0,33.2221,33.2376,33.2066,33.2144,91200.0
2015-02-23 12:40:00,42.95,42.96,42.94,42.95,43600.0,33.2144,33.2221,33.2066,33.2144,43600.0
2015-02-23 12:45:00,42.94,42.95,42.93,42.95,50400.0,33.2066,33.2144,33.1989,33.2144,50400.0
2015-02-23 12:50:00,42.95,42.96,42.94,42.95,64600.0,33.2144,33.2221,33.2066,33.2144,64600.0
2015-02-23 12:55:00,42.95,42.96,42.94,42.94,147100.0,33.2144,33.2221,33.2066,33.2066,147100.0
2015-02-23 13:00:00,42.95,42.95,42.92,42.93,54200.0,33.2144,33.2144,33.1912,33.1989,54200.0
2015-02-23 13:05:00,42.94,42.94,42.92,42.94,1664700.0,33.2066,33.2066,33.1912,33.2066,1664700.0
2015-02-23 13:10:00,42.94,42.96,42.93,42.95,144300.0,33.2066,33.2221,33.1989,33.2144,144300.0
2015-02-23 13:15:00,42.96,42.96,42.95,42.95,25000.0,33.2221,33.2221,33.2144,33.2144,25000.0
2015-02-23 13:20:00,42.95,42.96,42.94,42.96,59100.0,33.2144,33.2221,33.2066,33.2221,59100.0
2015-02-23 13:25:00,42.96,42.96,42.95,42.95,5200.0,33.2221,33.2221,33.2144,33.2144,5200.0
2015-02-23 13:30:00,42.95,43.0,42.95,42.97,208100.0,33.2144,33.253,33.2144,33.2298,208100.0
2015-02-23 13:35:00,42.98,42.99,42.97,42.98,59100.0,33.2376,33.2453,33.2298,33.2376,59100.0
2015-02-23 13:40:00,42.99,43.0,42.98,42.99,112400.0,33.2453,33.253,33.2376,33.2453,112400.0
2015-02-23 13:45:00,43.0,43.0,42.95,42.97,119500.0,33.253,33.253,33.2144,33.2298,119500.0
2015-02-23 13:50:00,42.97,42.99,42.96,42.97,48900.0,33.2298,33.2453,33.2221,33.2298,48900.0
2015-02-23 13:55:00,42.96,42.98,42.96,42.98,29200.0,33.2221,33.2376,33.2221,33.2376,29200.0
2015-02-23 14:00:00,42.97,42.98,42.96,42.97,47800.0,33.2298,33.2376,33.2221,33.2298,47800.0
2015-02-23 14:05:00,42.97,42.98,42.95,42.97,137000.0,33.2298,33.2376,33.2144,33.2298,137000.0
2015-02-23 14:10:00,42.96,42.98,42.96,42.98,24600.0,33.2221,33.2376,33.2221,33.2376,24600.0
2015-02-23 14:15:00,42.97,42.98,42.96,42.97,43000.0,33.2298,33.2376,33.2221,33.2298,43000.0
2015-02-23 14:20:00,42.97,42.98,42.96,42.98,72600.0,33.2298,33.2376,33.2221,33.2376,72600.0
2015-02-23 14:25:00,42.97,42.98,42.96,42.96,51800.0,33.2298,33.2376,33.2221,33.2221,51800.0
2015-02-23 14:30:00,42.96,42.97,42.93,42.94,115800.0,33.2221,33.2298,33.1989,33.2066,115800.0
2015-02-23 14:35:00,42.94,42.94,42.92,42.93,151000.0,33.2066,33.2066,33.1912,33.1989,151000.0
2015-02-23 14:40:00,42.92,42.93,42.9,42.9,152600.0,33.1912,33.1989,33.1757,33.1757,152600.0
2015-02-23 14:45:00,42.9,42.91,42.9,42.9,57900.0,33.1757,33.1834,33.1757,33.1757,57900.0
2015-02-23 14:50:00,42.91,42.91,42.9,42.9,38600.0,33.1834,33.1834,33.1757,33.1757,38600.0
2015-02-23 14:55:00,42.9,42.92,42.89,42.9,191800.0,33.1757,33.1912,33.168,33.1757,191800.0
2015-02-23 15:00:00,42.89,42.92,42.89,42.9,94300.0,33.168,33.1912,33.168,33.1757,94300.0
2015-02-23 15:05:00,42.9,42.92,42.88,42.89,46100.0,33.1757,33.1912,33.1602,33.168,46100.0
2015-02-23 15:10:00,42.89,42.92,42.89,42.9,57100.0,33.168,33.1912,33.168,33.1757,57100.0
2015-02-23 15:15:00,42.9,42.91,42.89,42.89,38300.0,33.1757,33.1834,33.168,33.168,38300.0
2015-02-23 15:20:00,42.9,42.91,42.89,42.9,26900.0,33.1757,33.1834,33.168,33.1757,26900.0
2015-02-23 15:25:00,42.89,42.92,42.89,42.92,39700.0,33.168,33.1912,33.168,33.1912,39700.0
2015-02-23 15:30:00,42.92,42.93,42.91,42.93,83200.0,33.1912,33.1989,33.1834,33.1989,83200.0
2015-02-23 15:35:00,42.93,42.95,42.92,42.95,111200.0,33.1989,33.2144,33.1912,33.2144,111200.0
2015-02-23 15:40:00,42.94,42.95,42.94,42.95,38000.0,33.2066,33.2144,33.2066,33.2144,38000.0
2015-02-23 15:45:00,42.95,42.96,42.94,42.95,89700.0,33.2144,33.2221,33.2066,33.2144,89700.0
2015-02-23 15:50:00,42.96,42.97,42.93,42.96,310500.0,33.2221,33.2298,33.1989,33.2221,310500.0
2015-02-23 15:55:00,42.96,42.98,42.94,42.95,782100.0,33.2221,33.2376,33.2066,33.2144,782100.0
2015-02-24 09:30:00,43.22,43.28,43.21,43.25,288500.0,33.4232,33.4696,33.4154,33.4464,288500.0
2015-02-24 09:35:00,43.24,43.24,43.2,43.2,290600.0,33.4386,33.4386,33.4077,33.4077,290600.0
2015-02-24 09:40:00,43.19,43.2,43.18,43.2,140600.0,33.4,33.4077,33.3922,33.4077,140600.0
2015-02-24 09:45:00,43.19,43.22,43.19,43.2,190100.0,33.4,33.4232,33.4,33.4077,190100.0
2015-02-24 09:50:00,43.2,43.21,43.18,43.2,134300.0,33.4077,33.4154,33.3922,33.4077,134300.0
2015-02-24 09:55:00,43.2,43.21,43.16,43.17,100400.0,33.4077,33.4154,33.3768,33.3845,100400.0
2015-02-24 10:00:00,43.17,43.2,43.14,43.18,428400.0,33.3845,33.4077,33.3613,33.3922,428400.0
2015-02-24 10:05:00,43.18,43.23,43.17,43.22,180500.0,33.3922,33.4309,33.3845,33.4232,180500.0
2015-02-24 10:10:00,43.21,43.23,43.2,43.21,137600.0,33.4154,33.4309,33.4077,33.4154,137600.0
2015-02-24 10:15:00,43.21,43.22,43.17,43.2,147200.0,33.4154,33.4232,33.3845,33.4077,147200.0
2015-02-24 10:20:00,43.2,43.32,43.19,43.32,499000.0,33.4077,33.5005,33.4,33.5005,499000.0
2015-02-24 10:25:00,43.31,43.38,43.3,43.38,662700.0,33.4928,33.5469,33.485,33.5469,662700.0
2015-02-24 10:30:00,43.39,43.41,43.36,43.39,276000.0,33.5546,33.5701,33.5314,33.5546,276000.0
2015-02-24 10:35:00,43.39,43.44,43.39,43.42,368100.0,33.5546,33.5933,33.5546,33.5778,368100.0
2015-02-24 10:40:00,43.41,43.48,43.41,43.46,371300.0,33.5701,33.6242,33.5701,33.6088,371300.0
2015-02-24 10:45:00,43.47,43.5,43.46,43.49,234200.0,33.6165,33.6397,33.6088,33.632,234200.0
2015-02-24 10:50:00,43.49,43.56,43.49,43.54,437600.0,33.632,33.6861,33.632,33.6706,437600.0
2015-02-24 10:55:00,43.53,43.56,43.52,43.54,315000.0,33.6629,33.6861,33.6552,33.6706,315000.0
2015-02-24 11:00:00,43.54,43.56,43.53,43.55,158700.0,33.6706,33.6861,33.6629,33.6784,158700.0
2015-02-24 11:05:00,43.55,43.59,43.55,43.58,134400.0,33.6784,33.7093,33.6784,33.7016,134400.0
2015-02-24 11:10:00,43.59,43.61,43.58,43.6,68900.0,33.7093,33.7248,33.7016,33.717,68900.0
2015-02-24 11:15:00,43.6,43.65,43.6,43.64,459100.0,33.717,33.7557,33.717,33.748,459100.0
2015-02-24 11:20:00,43.65,43.68,43.63,43.66,361900.0,33.7557,33.7789,33.7402,33.7634,361900.0
2015-02-24 11:25:00,43.66,43.67,43.65,43.65,485900.0,33.7634,33.7712,33.7557,33.7557,485900.0
2015-02-24 11:30:00,43.65,43.66,43.59,43.61,273800.0,33.7557,33.7634,33.7093,33.7248,273800.0
2015-02-24 11:35:00,43.61,43.62,43.59,43.61,77100.0,33.7248,33.7325,33.7093,33.7248,77100.0
2015-02-24 11:40:00,43.6,43.62,43.59,43.6,77200.0,33.717,33.7325,33.7093,33.717,77200.0
2015-02-24 11:45:00,43.6,43.61,43.57,43.57,227900.0,33.717,33.7248,33.6938,33.6938,227900.0
2015-02-24 11:50:00,43.58,43.59,43.56,43.56,126400.0,33.7016,33.7093,33.6861,33.6861,126400.0
2015-02-24 11:55:00,43.56,43.57,43.55,43.56,43500.0,33.6861,33.6938,33.6784,33.6861,43500.0
2015-02-24 12:00:00,43.55,43.57,43.54,43.56,96800.0,33.6784,33.6938,33.6706,33.6861,96800.0
2015-02-24 12:05:00,43.56,43.58,43.55,43.58,33600.0,33.6861,33.7016,33.6784,33.7016,33600.0
2015-02-24 12:10:00,43.58,43.59,43.57,43.59,55500.0,33.7016,33.7093,33.6938,33.7093,55500.0
2015-02-24 12:15:00,43.59,43.59,43.56,43.58,48400.0,33.7093,33.7093,33.6861,33.7016,48400.0
2015-02-24 12:20:00,43.58,43.59,43.57,43.58,47600.0,33.7016,33.7093,33.6938,33.7016,47600.0
2015-02-24 12:25:00,43.59,43.59,43.57,43.57,51500.0,33.7093,33.7093,33.6938,33.6938,51500.0
2015-02-24 12:30:00,43.57,43.58,43.54,43.56,301200.0,33.6938,33.7016,33.6706,33.6861,301200.0
2015-02-24 12:35:00,43.57,43.57,43.53,43.57,158900.0,33.6938,33.6938,33.6629,33.6938,158900.0
2015-02-24 12:40:00,43.57,43.57,43.52,43.52,132500.0,33.6938,33.6938,33.6552,33.6552,132500.0
2015-02-24 12:45:00,43.52,43.56,43.51,43.55,168200.0,33.6552,33.6861,33.6474,33.6784,168200.0
2015-02-24 12:50:00,43.55,43.57,43.54,43.56,75200.0,33.6784,33.6938,33.6706,33.6861,75200.0
2015-02-24 12:55:00,43.55,43.59,43.55,43.58,59100.0,33.6784,33.7093,33.6784,33.7016,59100.0
2015-02-24 13:00:00,43.57,43.59,43.57,43.58,25100.0,33.6938,33.7093,33.6938,33.7016,25100.0
2015-02-24 13:05:00,43.58,43.59,43.55,43.55,24400.0,33.7016,33.7093,33.6784,33.6784,24400.0
2015-02-24 13:10:00,43.55,43.58,43.55,43.55,36800.0,33.6784,33.7016,33.6784,33.6784,36800.0
2015-02-24 13:15:00,43.55,43.57,43.54,43.55,38400.0,33.6784,33.6938,33.6706,33.6784,38400.0
2015-02-24 13:20:00,43.56,43.56,43.54,43.55,30000.0,33.6861,33.6861,33.6706,33.6784,30000.0
2015-02-24 13:25:00,43.56,43.56,43.53,43.55,95900.0,33.6861,33.6861,33.6629,33.6784,95900.0
2015-02-24 13:30:00,43.56,43.59,43.55,43.59,60300.0,33.6861,33.7093,33.6784,33.7093,60300.0
2015-02-24 13:35:00,43.59,43.59,43.58,43.59,41700.0,33.7093,33.7093,33.7016,33.7093,41700.0
2015-02-24 13:40:00,43.58,43.61,43.58,43.6,40300.0,33.7016,33.7248,33.7016,33.717,40300.0
2015-02-24 13:45:00,43.61,43.61,43.59,43.6,72700.0,33.7248,33.7248,33.7093,33.717,72700.0
2015-02-24 13:50:00,43.6,43.62,43.59,43.61,74100.0,33.717,33.7325,33.7093,33.7248,74100.0
2015-02-24 13:55:00,43.61,43.61,43.6,43.61,28700.0,33.7248,33.7248,33.717,33.7248,28700.0
2015-02-24 14:00:00,43.61,43.61,43.6,43.61,28800.0,33.7248,33.7248,33.717,33.7248,28800.0
2015-02-24 14:05:00,43.6,43.61,43.55,43.55,81900.0,33.717,33.7248,33.6784,33.6784,81900.0
2015-02-24 14:10:00,43.55,43.56,43.53,43.55,57700.0,33.6784,33.6861,33.6629,33.6784,57700.0
2015-02-24 14:15:00,43.55,43.55,43.53,43.53,72100.0,33.6784,33.6784,33.6629,33.6629,72100.0
2015-02-24 14:20:00,43.53,43.55,43.53,43.55,68500.0,33.6629,33.6784,33.6629,33.6784,68500.0
2015-02-24 14:25:00,43.55,43.55,43.53,43.54,77100.0,33.6784,33.6784,33.6629,33.6706,77100.0
2015-02-24 14:30:00,43.54,43.54,43.51,43.52,119400.0,33.6706,33.6706,33.6474,33.6552,119400.0
2015-02-24 14:35:00,43.52,43.53,43.51,43.52,80700.0,33.6552,33.6629,33.6474,33.6552,80700.0
2015-02-24 14:40:00,43.52,43.55,43.52,43.55,83600.0,33.6552,33.6784,33.6552,33.6784,83600.0
2015-02-24 14:45:00,43.55,43.55,43.53,43.54,42700.0,33.6784,33.6784,33.6629,33.6706,42700.0
2015-02-24 14:50:00,43.54,43.56,43.53,43.55,24300.0,33.6706,33.6861,33.6629,33.6784,24300.0
2015-02-24 14:55:00,43.55,43.56,43.54,43.55,24200.0,33.6784,33.6861,33.6706,33.6784,24200.0
2015-02-24 15:00:00,43.54,43.57,43.54,43.54,27100.0,33.6706,33.6938,33.6706,33.6706,27100.0
2015-02-24 15:05:00,43.54,43.56,43.54,43.55,96700.0,33.6706,33.6861,33.6706,33.6784,96700.0
2015-02-24 15:10:00,43.55,43.56,43.53,43.54,39900.0,33.6784,33.6861,33.6629,33.6706,39900.0
2015-02-24 15:15:00,43.54,43.55,43.54,43.55,27000.0,33.6706,33.6784,33.6706,33.6784,27000.0
2015-02-24 15:20:00,43.55,43.56,43.53,43.56,100400.0,33.6784,33.6861,33.6629,33.6861,100400.0
2015-02-24 15:25:00,43.55,43.56,43.54,43.55,35500.0,33.6784,33.6861,33.6706,33.6784,35500.0
2015-02-24 15:30:00,43.55,43.56,43.54,43.54,74400.0,33.6784,33.6861,33.6706,33.6706,74400.0
2015-02-24 15:35:00,43.54,43.56,43.54,43.54,56000.0,33.6706,33.6861,33.6706,33.6706,56000.0
2015-02-24 15:40:00,43.54,43.56,43.54,43.55,81700.0,33.6706,33.6861,33.6706,33.6784,81700.0
2015-02-24 15:45:00,43.54,43.55,43.52,43.52,110700.0,33.6706,33.6784,33.6552,33.6552,110700.0
2015-02-24 15:50:00,43.52,43.53,43.48,43.48,325200.0,33.6552,33.6629,33.6242,33.6242,325200.0
2015-02-24 15:55:00,43.49,43.52,43.48,43.52,855500.0,33.632,33.6552,33.6242,33.6552,855500.0
2015-02-25 09:30:00,43.3,43.38,43.3,43.38,251200.0,33.485,33.5469,33.485,33.5469,251200.0
2015-02-25 09:35:00,43.38,43.38,43.35,43.37,113700.0,33.5469,33.5469,33.5237,33.5392,113700.0
2015-02-25 09:40:00,43.37,43.38,43.32,43.34,216000.0,33.5392,33.5469,33.5005,33.516,216000.0
2015-02-25 09:45:00,43.34,43.38,43.34,43.35,497400.0,33.516,33.5469,33.516,33.5237,497400.0
2015-02-25 09:50:00,43.34,43.35,43.33,43.34,72900.0,33.516,33.5237,33.5082,33.516,72900.0
2015-02-25 09:55:00,43.35,43.36,43.32,43.33,44600.0,33.5237,33.5314,33.5005,33.5082,44600.0
2015-02-25 10:00:00,43.33,43.36,43.33,43.35,105200.0,33.5082,33.5314,33.5082,33.5237,105200.0
2015-02-25 10:05:00,43.35,43.38,43.35,43.37,293500.0,33.5237,33.5469,33.5237,33.5392,293500.0
2015-02-25 10:10:00,43.37,43.39,43.35,43.36,197400.0,33.5392,33.5546,33.5237,33.5314,197400.0
2015-02-25 10:15:00,43.36,43.37,43.35,43.35,50200.0,33.5314,33.5392,33.5237,33.5237,50200.0
2015-02-25 10:20:00,43.35,43.35,43.33,43.34,181300.0,33.5237,33.5237,33.5082,33.516,181300.0
2015-02-25 10:25:00,43.34,43.34,43.32,43.32,112900.0,33.516,33.516,33.5005,33.5005,112900.0
2015-02-25 10:30:00,43.32,43.35,43.3,43.34,190000.0,33.5005,33.5237,33.485,33.516,190000.0
2015-02-25 10:35:00,43.33,43.35,43.33,43.34,42300.0,33.5082,33.5237,33.5082,33.516,42300.0
2015-02-25 10:40:00,43.34,43.36,43.33,43.35,146600.0,33.516,33.5314,33.5082,33.5237,146600.0
2015-02-25 10:45:00,43.36,43.37,43.35,43.36,118900.0,33.5314,33.5392,33.5237,33.5314,118900.0
2015-02-25 10:50:00,43.36,43.39,43.35,43.38,263600.0,33.5314,33.5546,33.5237,33.5469,263600.0
2015-02-25 10:55:00,43.38,43.4,43.37,43.39,114900.0,33.5469,33.5624,33.5392,33.5546,114900.0
2015-02-25 11:00:00,43.39,43.39,43.35,43.36,205300.0,33.5546,33.5546,33.5237,33.5314,205300.0
2015-02-25 11:05:00,43.37,43.37,43.35,43.35,16300.0,33.5392,33.5392,33.5237,33.5237,16300.0
2015-02-25 11:10:00,43.35,43.36,43.35,43.35,35900.0,33.5237,33.5314,33.5237,33.5237,35900.0
2015-02-25 11:15:00,43.35,43.36,43.33,43.34,102500.0,33.5237,33.5314,33.5082,33.516,102500.0
2015-02-25 11:20:00,43.34,43.35,43.33,43.35,18400.0,33.516,33.5237,33.5082,33.5237,18400.0
2015-02-25 11:25:00,43.35,43.35,43.34,43.35,3300.0,33.5237,33.5237,33.516,33.5237,3300.0
2015-02-25 11:30:00,43.34,43.35,43.34,43.35,10200.0,33.516,33.5237,33.516,33.5237,10200.0
2015-02-25 11:35:00,43.35,43.36,43.34,43.36,34800.0,33.5237,33.5314,33.516,33.5314,34800.0
2015-02-25 11:40:00,43.36,43.37,43.35,43.36,69000.0,33.5314,33.5392,33.5237,33.5314,69000.0
2015-02-25 11:45:00,43.36,43.37,43.36,43.37,52600.0,33.5314,33.5392,33.5314,33.5392,52600.0
2015-02-25 11:50:00,43.37,43.39,43.36,43.38,258800.0,33.5392,33.5546,33.5314,33.5469,258800.0
2015-02-25 11:55:00,43.39,43.39,43.37,43.37,39900.0,33.5546,33.5546,33.5392,33.5392,39900.0
2015-02-25 12:00:00,43.38,43.38,43.36,43.36,57500.0,33.5469,33.5469,33.5314,33.5314,57500.0
2015-02-25 12:05:00,43.36,43.37,43.35,43.37,17300.0,33.5314,33.5392,33.5237,33.5392,17300.0
2015-02-25 12:10:00,43.37,43.39,43.36,43.39,49900.0,33.5392,33.5546,33.5314,33.5546,49900.0
2015-02-25 12:15:00,43.39,43.39,43.36,43.38,59700.0,33.5546,33.5546,33.5314,33.5469,59700.0
2015-02-25 12:20:00,43.38,43.39,43.37,43.38,25200.0,33.5469,33.5546,33.5392,33.5469,25200.0
2015-02-25 12:25:00,43.38,43.38,43.36,43.36,30400.0,33.5469,33.5469,33.5314,33.5314,30400.0
2015-02-25 12:30:00,43.36,43.36,43.34,43.34,12500.0,33.5314,33.5314,33.516,33.516,12500.0
2015-02-25 12:35:00,43.34,43.36,43.34,43.36,26500.0,33.516,33.5314,33.516,33.5314,26500.0
2015-02-25 12:40:00,43.36,43.36,43.34,43.34,31300.0,33.5314,33.5314,33.516,33.516,31300.0
2015-02-25 12:45:00,43.34,43.36,43.34,43.35,31800.0,33.516,33.5314,33.516,33.5237,31800.0
2015-02-25 12:50:00,43.35,43.36,43.34,43.35,29800.0,33.5237,33.5314,33.516,33.5237,29800.0
2015-02-25 12:55:00,43.35,43.35,43.34,43.35,2500.0,33.5237,33.5237,33.516,33.5237,2500.0
2015-02-25 13:00:00,43.35,43.36,43.34,43.35,15000.0,33.5237,33.5314,33.516,33.5237,15000.0
2015-02-25 13:05:00,43.34,43.34,43.32,43.33,50500.0,33.516,33.516,33.5005,33.5082,50500.0
2015-02-25 13:10:00,43.33,43.35,43.33,43.35,6100.0,33.5082,33.5237,33.5082,33.5237,6100.0
2015-02-25 13:15:00,43.35,43.35,43.34,43.34,9000.0,33.5237,33.5237,33.516,33.516,9000.0
2015-02-25 13:20:00,43.35,43.35,43.32,43.33,72600.0,33.5237,33.5237,33.5005,33.5082,72600.0
2015-02-25 13:25:00,43.33,43.34,43.32,43.33,14500.0,33.5082,33.516,33.5005,33.5082,14500.0
2015-02-25 13:30:00,43.33,43.37,43.33,43.37,41600.0,33.5082,33.5392,33.5082,33.5392,41600.0
2015-02-25 13:35:00,43.36,43.4,43.36,43.4,55800.0,33.5314,33.5624,33.5314,33.5624,55800.0
2015-02-25 13:40:00,43.39,43.39,43.33,43.34,199600.0,33.5546,33.5546,33.5082,33.516,199600.0
2015-02-25 13:45:00,43.34,43.34,43.33,43.34,9300.0,33.516,33.516,33.5082,33.516,9300.0
2015-02-25 13:50:00,43.35,43.35,43.33,43.33,24600.0,33.5237,33.5237,33.5082,33.5082,24600.0
2015-02-25 13:55:00,43.33,43.36,43.33,43.35,25400.0,33.5082,33.5314,33.5082,33.5237,25400.0
2015-02-25 14:00:00,43.35,43.37,43.34,43.36,20400.0,33.5237,33.5392,33.516,33.5314,20400.0
2015-02-25 14:05:00,43.36,43.36,43.34,43.34,26600.0,33.5314,33.5314,33.516,33.516,26600.0
2015-02-25 14:10:00,43.34,43.35,43.33,43.34,79500.0,33.516,33.5237,33.5082,33.516,79500.0
2015-02-25 14:15:00,43.34,43.36,43.34,43.35,88500.0,33.516,33.5314,33.516,33.5237,88500.0
2015-02-25 14:20:00,43.34,43.34,43.33,43.33,9200.0,33.516,33.516,33.5082,33.5082,9200.0
2015-02-25 14:25:00,43.33,43.37,43.33,43.37,62200.0,33.5082,33.5392,33.5082,33.5392,62200.0
2015-02-25 14:30:00,43.37,43.38,43.35,43.35,12600.0,33.5392,33.5469,33.5237,33.5237,12600.0
2015-02-25 14:35:00,43.35,43.36,43.31,43.31,71400.0,33.5237,33.5314,33.4928,33.4928,71400.0
2015-02-25 14:40:00,43.32,43.32,43.25,43.25,414000.0,33.5005,33.5005,33.4464,33.4464,414000.0
2015-02-25 14:45:00,43.25,43.27,43.23,43.23,61700.0,33.4464,33.4618,33.4309,33.4309,61700.0
2015-02-25 14:50:00,43.23,43.25,43.2,43.24,62400.0,33.4309,33.4464,33.4077,33.4386,62400.0
2015-02-25 14:55:00,43.24,43.29,43.24,43.29,29900.0,33.4386,33.4773,33.4386,33.4773,29900.0
2015-02-25 15:00:00,43.29,43.29,43.2,43.22,103900.0,33.4773,33.4773,33.4077,33.4232,103900.0
2015-02-25 15:05:00,43.22,43.25,43.21,43.25,26600.0,33.4232,33.4464,33.4154,33.4464,26600.0
2015-02-25 15:10:00,43.25,43.25,43.23,43.24,46600.0,33.4464,33.4464,33.4309,33.4386,46600.0
2015-02-25 15:15:00,43.24,43.25,43.22,43.23,41600.0,33.4386,33.4464,33.4232,33.4309,41600.0
2015-02-25 15:20:00,43.24,43.25,43.21,43.21,207100.0,33.4386,33.4464,33.4154,33.4154,207100.0
2015-02-25 15:25:00,43.22,43.22,43.19,43.21,41600.0,33.4232,33.4232,33.4,33.4154,41600.0
2015-02-25 15:30:00,43.21,43.29,43.2,43.26,269400.0,33.4154,33.4773,33.4077,33.4541,269400.0
2015-02-25 15:35:00,43.26,43.28,43.25,43.25,25600.0,33.4541,33.4696,33.4464,33.4464,25600.0
2015-02-25 15:40:00,43.25,43.27,43.23,43.27,38100.0,33.4464,33.4618,33.4309,33.4618,38100.0
2015-02-25 15:45:00,43.27,43.28,43.24,43.26,157800.0,33.4618,33.4696,33.4386,33.4541,157800.0
2015-02-25 15:50:00,43.26,43.28,43.25,43.26,174600.0,33.4541,33.4696,33.4464,33.4541,174600.0
2015-02-25 15:55:00,43.27,43.28,43.22,43.25,1045300.0,33.4618,33.4696,33.4232,33.4464,1045300.0
2015-02-26 09:30:00,43.75,43.81,43.75,43.78,368500.0,33.833,33.8794,33.833,33.8562,368500.0
2015-02-26 09:35:00,43.79,43.79,43.76,43.77,290900.0,33.8639,33.8639,33.8407,33.8485,290900.0
2015-02-26 09:40:00,43.78,43.79,43.76,43.77,181900.0,33.8562,33.8639,33.8407,33.8485,181900.0
2015-02-26 09:45:00,43.77,43.77,43.72,43.73,269300.0,33.8485,33.8485,33.8098,33.8176,269300.0
2015-02-26 09:50:00,43.73,43.74,43.66,43.67,250100.0,33.8176,33.8253,33.7634,33.7712,250100.0
2015-02-26 09:55:00,43.68,43.7,43.65,43.66,404300.0,33.7789,33.7944,33.7557,33.7634,404300.0
2015-02-26 10:00:00,43.66,43.71,43.66,43.7,420400.0,33.7634,33.8021,33.7634,33.7944,420400.0
2015-02-26 10:05:00,43.71,43.72,43.69,43.69,171900.0,33.8021,33.8098,33.7866,33.7866,171900.0
2015-02-26 10:10:00,43.7,43.71,43.68,43.7,75100.0,33.7944,33.8021,33.7789,33.7944,75100.0
2015-02-26 10:15:00,43.7,43.73,43.69,43.71,217400.0,33.7944,33.8176,33.7866,33.8021,217400.0
2015-02-26 10:20:00,43.7,43.74,43.7,43.72,190600.0,33.7944,33.8253,33.7944,33.8098,190600.0
2015-02-26 10:25:00,43.72,43.72,43.71,43.71,31000.0,33.8098,33.8098,33.8021,33.8021,31000.0
2015-02-26 10:30:00,43.72,43.72,43.69,43.72,48800.0,33.8098,33.8098,33.7866,33.8098,48800.0
2015-02-26 10:35:00,43.72,43.75,43.71,43.73,243200.0,33.8098,33.833,33.8021,33.8176,243200.0
2015-02-26 10:40:00,43.74,43.75,43.73,43.75,24200.0,33.8253,33.833,33.8176,33.833,24200.0
2015-02-26 10:45:00,43.75,43.76,43.72,43.73,62200.0,33.833,33.8407,33.8098,33.8176,62200.0
2015-02-26 10:50:00,43.72,43.74,43.71,43.71,67000.0,33.8098,33.8253,33.8021,33.8021,67000.0
2015-02-26 10:55:00,43.71,43.75,43.7,43.74,82400.0,33.8021,33.833,33.7944,33.8253,82400.0
2015-02-26 11:00:00,43.75,43.78,43.74,43.77,169100.0,33.833,33.8562,33.8253,33.8485,169100.0
2015-02-26 11:05:00,43.77,43.79,43.76,43.78,94400.0,33.8485,33.8639,33.8407,33.8562,94400.0
2015-02-26 11:10:00,43.79,43.79,43.77,43.77,76400.0,33.8639,33.8639,33.8485,33.8485,76400.0
2015-02-26 11:15:00,43.78,43.78,43.77,43.77,43700.0,33.8562,33.8562,33.8485,33.8485,43700.0
2015-02-26 11:20:00,43.77,43.79,43.76,43.77,106700.0,33.8485,33.8639,33.8407,33.8485,106700.0
2015-02-26 11:25:00,43.77,43.78,43.76,43.77,105200.0,33.8485,33.8562,33.8407,33.8485,105200.0
2015-02-26 11:30:00,43.77,43.78,43.77,43.78,20300.0,33.8485,33.8562,33.8485,33.8562,20300.0
2015-02-26 11:35:00,43.78,43.81,43.78,43.79,601600.0,33.8562,33.8794,33.8562,33.8639,601600.0
2015-02-26 11:40:00,43.8,43.81,43.79,43.8,54800.0,33.8717,33.8794,33.8639,33.8717,54800.0
2015-02-26 11:45:00,43.79,43.81,43.78,43.8,248100.0,33.8639,33.8794,33.8562,33.8717,248100.0
2015-02-26 11:50:00,43.8,43.8,43.78,43.8,75700.0,33.8717,33.8717,33.8562,33.8717,75700.0
2015-02-26 11:55:00,43.8,43.8,43.78,43.79,15400.0,33.8717,33.8717,33.8562,33.8639,15400.0
2015-02-26 12:00:00,43.79,43.79,43.77,43.79,34700.0,33.8639,33.8639,33.8485,33.8639,34700.0
2015-02-26 12:05:00,43.79,43.79,43.78,43.79,8700.0,33.8639,33.8639,33.8562,33.8639,8700.0
2015-02-26 12:10:00,43.78,43.8,43.78,43.79,14400.0,33.8562,33.8717,33.8562,33.8639,14400.0
2015-02-26 12:15:00,43.79,43.8,43.77,43.77,31900.0,33.8639,33.8717,33.8485,33.8485,31900.0
2015-02-26 12:20:00,43.76,43.78,43.76,43.77,21700.0,33.8407,33.8562,33.8407,33.8485,21700.0
2015-02-26 12:25:00,43.78,43.8,43.78,43.8,12000.0,33.8562,33.8717,33.8562,33.8717,12000.0
2015-02-26 12:30:00,43.79,43.81,43.79,43.8,11000.0,33.8639,33.8794,33.8639,33.8717,11000.0
2015-02-26 12:35:00,43.79,43.81,43.79,43.8,27100.0,33.8639,33.8794,33.8639,33.8717,27100.0
2015-02-26 12:40:00,43.8,43.81,43.79,43.79,10000.0,33.8717,33.8794,33.8639,33.8639,10000.0
2015-02-26 12:45:00,43.79,43.83,43.79,43.8,114300.0,33.8639,33.8949,33.8639,33.8717,114300.0
2015-02-26 12:50:00,43.8,43.8,43.77,43.78,43500.0,33.8717,33.8717,33.8485,33.8562,43500.0
2015-02-26 12:55:00,43.79,43.8,43.77,43.78,50800.0,33.8639,33.8717,33.8485,33.8562,50800.0
2015-02-26 13:00:00,43.79,43.8,43.77,43.77,60300.0,33.8639,33.8717,33.8485,33.8485,60300.0
2015-02-26 13:05:00,43.77,43.78,43.76,43.77,21500.0,33.8485,33.8562,33.8407,33.8485,21500.0
2015-02-26 13:10:00,43.78,43.79,43.77,43.77,53600.0,33.8562,33.8639,33.8485,33.8485,53600.0
2015-02-26 13:15:00,43.77,43.78,43.77,43.77,21400.0,33.8485,33.8562,33.8485,33.8485,21400.0
2015-02-26 13:20:00,43.77,43.78,43.73,43.76,35700.0,33.8485,33.8562,33.8176,33.8407,35700.0
2015-02-26 13:25:00,43.76,43.78,43.75,43.77,229200.0,33.8407,33.8562,33.833,33.8485,229200.0
2015-02-26 13:30:00,43.77,43.78,43.76,43.77,34500.0,33.8485,33.8562,33.8407,33.8485,34500.0
2015-02-26 13:35:00,43.77,43.78,43.75,43.76,19600.0,33.8485,33.8562,33.833,33.8407,19600.0
2015-02-26 13:40:00,43.76,43.77,43.75,43.76,17200.0,33.8407,33.8485,33.833,33.8407,17200.0
2015-02-26 13:45:00,43.76,43.77,43.74,43.75,20000.0,33.8407,33.8485,33.8253,33.833,20000.0
2015-02-26 13:50:00,43.76,43.78,43.75,43.77,72400.0,33.8407,33.8562,33.833,33.8485,72400.0
2015-02-26 13:55:00,43.77,43.78,43.75,43.75,51000.0,33.8485,33.8562,33.833,33.833,51000.0
2015-02-26 14:00:00,43.76,43.77,43.75,43.77,32800.0,33.8407,33.8485,33.833,33.8485,32800.0
2015-02-26 14:05:00,43.76,43.77,43.73,43.75,50100.0,33.8407,33.8485,33.8176,33.833,50100.0
2015-02-26 14:10:00,43.75,43.75,43.73,43.73,109600.0,33.833,33.833,33.8176,33.8176,109600.0
2015-02-26 14:15:00,43.73,43.74,43.71,43.71,83600.0,33.8176,33.8253,33.8021,33.8021,83600.0
2015-02-26 14:20:00,43.71,43.74,43.71,43.73,44900.0,33.8021,33.8253,33.8021,33.8176,44900.0
2015-02-26 14:25:00,43.73,43.74,43.71,43.72,35300.0,33.8176,33.8253,33.8021,33.8098,35300.0
2015-02-26 14:30:00,43.72,43.73,43.7,43.71,109100.0,33.8098,33.8176,33.7944,33.8021,109100.0
2015-02-26 14:35:00,43.71,43.72,43.68,43.7,130100.0,33.8021,33.8098,33.7789,33.7944,130100.0
2015-02-26 14:40:00,43.69,43.71,43.69,43.69,27200.0,33.7866,33.8021,33.7866,33.7866,27200.0
2015-02-26 14:45:00,43.69,43.73,43.68,43.72,135000.0,33.7866,33.8176,33.7789,33.8098,135000.0
2015-02-26 14:50:00,43.73,43.76,43.73,43.76,317100.0,33.8176,33.8407,33.8176,33.8407,317100.0
2015-02-26 14:55:00,43.76,43.76,43.72,43.73,74400.0,33.8407,33.8407,33.8098,33.8176,74400.0
2015-02-26 15:00:00,43.74,43.75,43.68,43.69,90600.0,33.8253,33.833,33.7789,33.7866,90600.0
2015-02-26 15:05:00,43.7,43.73,43.7,43.72,50800.0,33.7944,33.8176,33.7944,33.8098,50800.0
2015-02-26 15:10:00,43.72,43.74,43.7,43.73,147000.0,33.8098,33.8253,33.7944,33.8176,147000.0
2015-02-26 15:15:00,43.73,43.74,43.7,43.73,71100.0,33.8176,33.8253,33.7944,33.8176,71100.0
2015-02-26 15:20:00,43.73,43.75,43.72,43.73,46200.0,33.8176,33.833,33.8098,33.8176,46200.0
2015-02-26 15:25:00,43.73,43.74,43.71,43.73,41900.0,33.8176,33.8253,33.8021,33.8176,41900.0
2015-02-26 15:30:00,43.73,43.74,43.71,43.73,138000.0,33.8176,33.8253,33.8021,33.8176,138000.0
2015-02-26 15:35:00,43.72,43.75,43.71,43.73,131000.0,33.8098,33.833,33.8021,33.8176,131000.0
2015-02-26 15:40:00,43.74,43.81,43.73,43.78,698300.0,33.8253,33.8794,33.8176,33.8562,698300.0
2015-02-26 15:45:00,43.78,43.78,43.74,43.76,275000.0,33.8562,33.8562,33.8253,33.8407,275000.0
2015-02-26 15:50:00,43.75,43.78,43.74,43.78,507500.0,33.833,33.8562,33.8253,33.8562,507500.0
2015-02-26 15:55:00,43.77,43.79,43.74,43.77,978600.0,33.8485,33.8639,33.8253,33.8485,978600.0
2015-02-27 09:30:00,43.81,43.81,43.75,43.76,180300.0,33.8794,33.8794,33.833,33.8407,180300.0
2015-02-27 09:35:00,43.76,43.78,43.73,43.74,238900.0,33.8407,33.8562,33.8176,33.8253,238900.0
2015-02-27 09:40:00,43.74,43.76,43.72,43.73,192400.0,33.8253,33.8407,33.8098,33.8176,192400.0
2015-02-27 09:45:00,43.73,43.75,43.72,43.75,97900.0,33.8176,33.833,33.8098,33.833,97900.0
2015-02-27 09:50:00,43.75,43.77,43.74,43.75,63800.0,33.833,33.8485,33.8253,33.833,63800.0
2015-02-27 09:55:00,43.76,43.79,43.75,43.77,56800.0,33.8407,33.8639,33.833,33.8485,56800.0
2015-02-27 10:00:00,43.77,43.8,43.77,43.79,95800.0,33.8485,33.8717,33.8485,33.8639,95800.0
2015-02-27 10:05:00,43.79,43.8,43.78,43.8,101900.0,33.8639,33.8717,33.8562,33.8717,101900.0
2015-02-27 10:10:00,43.8,43.83,43.79,43.82,303800.0,33.8717,33.8949,33.8639,33.8871,303800.0
2015-02-27 10:15:00,43.82,43.84,43.81,43.84,253400.0,33.8871,33.9026,33.8794,33.9026,253400.0
2015-02-27 10:20:00,43.83,43.84,43.83,43.84,86000.0,33.8949,33.9026,33.8949,33.9026,86000.0
2015-02-27 10:25:00,43.84,43.85,43.84,43.85,88400.0,33.9026,33.9103,33.9026,33.9103,88400.0
2015-02-27 10:30:00,43.85,43.88,43.85,43.87,144400.0,33.9103,33.9335,33.9103,33.9258,144400.0
2015-02-27 10:35:00,43.87,43.88,43.86,43.88,115900.0,33.9258,33.9335,33.9181,33.9335,115900.0
2015-02-27 10:40:00,43.88,43.91,43.87,43.9,129700.0,33.9335,33.9567,33.9258,33.949,129700.0
2015-02-27 10:45:00,43.9,43.91,43.89,43.91,50800.0,33.949,33.9567,33.9413,33.9567,50800.0
2015-02-27 10:50:00,43.91,43.93,43.9,43.93,148300.0,33.9567,33.9722,33.949,33.9722,148300.0
2015-02-27 10:55:00,43.93,43.95,43.93,43.94,98900.0,33.9722,33.9877,33.9722,33.9799,98900.0
2015-02-27 11:00:00,43.94,43.95,43.92,43.95,113100.0,33.9799,33.9877,33.9645,33.9877,113100.0
2015-02-27 11:05:00,43.95,43.96,43.93,43.94,147300.0,33.9877,33.9954,33.9722,33.9799,147300.0
2015-02-27 11:10:00,43.93,43.96,43.92,43.94,168300.0,33.9722,33.9954,33.9645,33.9799,168300.0
2015-02-27 11:15:00,43.94,43.94,43.92,43.94,43700.0,33.9799,33.9799,33.9645,33.9799,43700.0
2015-02-27 11:20:00,43.93,43.93,43.89,43.9,64300.0,33.9722,33.9722,33.9413,33.949,64300.0
2015-02-27 11:25:00,43.9,43.91,43.87,43.89,116400.0,33.949,33.9567,33.9258,33.9413,116400.0
2015-02-27 11:30:00,43.89,43.91,43.88,43.91,209300.0,33.9413,33.9567,33.9335,33.9567,209300.0
2015-02-27 11:35:00,43.91,43.92,43.9,43.92,20400.0,33.9567,33.9645,33.949,33.9645,20400.0
2015-02-27 11:40:00,43.92,43.93,43.91,43.93,22300.0,33.9645,33.9722,33.9567,33.9722,22300.0
2015-02-27 11:45:00,43.93,43.93,43.9,43.91,18500.0,33.9722,33.9722,33.949,33.9567,18500.0
2015-02-27 11:50:00,43.9,43.9,43.88,43.88,16600.0,33.949,33.949,33.9335,33.9335,16600.0
2015-02-27 11:55:00,43.88,43.88,43.87,43.88,14000.0,33.9335,33.9335,33.9258,33.9335,14000.0
2015-02-27 12:00:00,43.88,43.88,43.87,43.87,14300.0,33.9335,33.9335,33.9258,33.9258,14300.0
2015-02-27 12:05:00,43.88,43.89,43.87,43.88,30200.0,33.9335,33.9413,33.9258,33.9335,30200.0
2015-02-27 12:10:00,43.88,43.89,43.87,43.89,10800.0,33.9335,33.9413,33.9258,33.9413,10800.0
2015-02-27 12:15:00,43.89,43.9,43.87,43.88,13800.0,33.9413,33.949,33.9258,33.9335,13800.0
2015-02-27 12:20:00,43.88,43.89,43.88,43.89,6500.0,33.9335,33.9413,33.9335,33.9413,6500.0
2015-02-27 12:25:00,43.89,43.89,43.88,43.89,5900.0,33.9413,33.9413,33.9335,33.9413,5900.0
2015-02-27 12:30:00,43.89,43.9,43.89,43.89,25700.0,33.9413,33.949,33.9413,33.9413,25700.0
2015-02-27 12:35:00,43.89,43.9,43.87,43.87,31900.0,33.9413,33.949,33.9258,33.9258,31900.0
2015-02-27 12:40:00,43.87,43.87,43.86,43.86,16900.0,33.9258,33.9258,33.9181,33.9181,16900.0
2015-02-27 12:45:00,43.85,43.88,43.85,43.86,26600.0,33.9103,33.9335,33.9103,33.9181,26600.0
2015-02-27 12:50:00,43.86,43.87,43.83,43.85,29800.0,33.9181,33.9258,33.8949,33.9103,29800.0
2015-02-27 12:55:00,43.85,43.86,43.85,43.85,12000.0,33.9103,33.9181,33.9103,33.9103,12000.0
2015-02-27 13:00:00,43.85,43.86,43.83,43.83,58200.0,33.9103,33.9181,33.8949,33.8949,58200.0
2015-02-27 13:05:00,43.84,43.86,43.83,43.85,100600.0,33.9026,33.9181,33.8949,33.9103,100600.0
2015-02-27 13:10:00,43.85,43.87,43.83,43.84,92100.0,33.9103,33.9258,33.8949,33.9026,92100.0
2015-02-27 13:15:00,43.83,43.83,43.81,43.81,29300.0,33.8949,33.8949,33.8794,33.8794,29300.0
2015-02-27 13:20:00,43.81,43.84,43.81,43.83,15600.0,33.8794,33.9026,33.8794,33.8949,15600.0
2015-02-27 13:25:00,43.83,43.83,43.81,43.82,21300.0,33.8949,33.8949,33.8794,33.8871,21300.0
2015-02-27 13:30:00,43.83,43.84,43.82,43.83,25500.0,33.8949,33.9026,33.8871,33.8949,25500.0
2015-02-27 13:35:00,43.83,43.83,43.81,43.81,14100.0,33.8949,33.8949,33.8794,33.8794,14100.0
2015-02-27 13:40:00,43.82,43.82,43.8,43.82,40000.0,33.8871,33.8871,33.8717,33.8871,40000.0
2015-02-27 13:45:00,43.83,43.85,43.82,43.84,30800.0,33.8949,33.9103,33.8871,33.9026,30800.0
2015-02-27 13:50:00,43.85,43.85,43.82,43.83,85200.0,33.9103,33.9103,33.8871,33.8949,85200.0
2015-02-27 13:55:00,43.83,43.85,43.82,43.84,33300.0,33.8949,33.9103,33.8871,33.9026,33300.0
2015-02-27 14:00:00,43.84,43.85,43.82,43.82,24700.0,33.9026,33.9103,33.8871,33.8871,24700.0
2015-02-27 14:05:00,43.83,43.84,43.81,43.81,21800.0,33.8949,33.9026,33.8794,33.8794,21800.0
2015-02-27 14:10:00,43.81,43.83,43.8,43.81,43700.0,33.8794,33.8949,33.8717,33.8794,43700.0
2015-02-27 14:15:00,43.81,43.84,43.8,43.83,24800.0,33.8794,33.9026,33.8717,33.8949,24800.0
2015-02-27 14:20:00,43.82,43.84,43.82,43.83,39700.0,33.8871,33.9026,33.8871,33.8949,39700.0
2015-02-27 14:25:00,43.83,43.85,43.83,43.84,17000.0,33.8949,33.9103,33.8949,33.9026,17000.0
2015-02-27 14:30:00,43.84,43.84,43.82,43.83,16500.0,33.9026,33.9026,33.8871,33.8949,16500.0
2015-02-27 14:35:00,43.83,43.83,43.79,43.8,84700.0,33.8949,33.8949,33.8639,33.8717,84700.0
2015-02-27 14:40:00,43.8,43.82,43.77,43.78,123300.0,33.8717,33.8871,33.8485,33.8562,123300.0
2015-02-27 14:45:00,43.79,43.8,43.78,43.8,37900.0,33.8639,33.8717,33.8562,33.8717,37900.0
2015-02-27 14:50:00,43.8,43.8,43.77,43.77,113600.0,33.8717,33.8717,33.8485,33.8485,113600.0
2015-02-27 14:55:00,43.77,43.78,43.76,43.78,54100.0,33.8485,33.8562,33.8407,33.8562,54100.0
2015-02-27 15:00:00,43.78,43.79,43.75,43.76,101500.0,33.8562,33.8639,33.833,33.8407,101500.0
2015-02-27 15:05:00,43.76,43.79,43.75,43.77,33400.0,33.8407,33.8639,33.833,33.8485,33400.0
2015-02-27 15:10:00,43.77,43.79,43.77,43.77,28000.0,33.8485,33.8639,33.8485,33.8485,28000.0
2015-02-27 15:15:00,43.77,43.8,43.76,43.78,89200.0,33.8485,33.8717,33.8407,33.8562,89200.0
2015-02-27 15:20:00,43.78,43.9,43.77,43.89,992100.0,33.8562,33.949,33.8485,33.9413,992100.0
2015-02-27 15:25:00,43.89,43.91,43.87,43.91,201200.0,33.9413,33.9567,33.9258,33.9567,201200.0
2015-02-27 15:30:00,43.9,43.91,43.86,43.87,383700.0,33.949,33.9567,33.9181,33.9258,383700.0
2015-02-27 15:35:00,43.86,43.88,43.83,43.84,417100.0,33.9181,33.9335,33.8949,33.9026,417100.0
2015-02-27 15:40:00,43.84,43.84,43.8,43.81,138400.0,33.9026,33.9026,33.8717,33.8794,138400.0
2015-02-27 15:45:00,43.82,43.84,43.81,43.81,200400.0,33.8871,33.9026,33.8794,33.8794,200400.0
2015-02-27 15:50:00,43.81,43.82,43.8,43.82,277800.0,33.8794,33.8871,33.8717,33.8871,277800.0
2015-02-27 15:55:00,43.82,43.82,43.74,43.75,794200.0,33.8871,33.8871,33.8253,33.833,794200.0
2015-03-02 09:30:00,43.61,43.63,43.54,43.56,302300.0,33.7248,33.7402,33.6706,33.6861,302300.0
2015-03-02 09:35:00,43.57,43.58,43.54,43.56,144400.0,33.6938,33.7016,33.6706,33.6861,144400.0
2015-03-02 09:40:00,43.56,43.6,43.55,43.58,246200.0,33.6861,33.717,33.6784,33.7016,246200.0
2015-03-02 09:45:00,43.58,43.6,43.57,43.6,125600.0,33.7016,33.717,33.6938,33.717,125600.0
2015-03-02 09:50:00,43.6,43.62,43.58,43.59,353000.0,33.717,33.7325,33.7016,33.7093,353000.0
2015-03-02 09:55:00,43.6,43.64,43.59,43.62,208100.0,33.717,33.748,33.7093,33.7325,208100.0
2015-03-02 10:00:00,43.62,43.65,43.61,43.63,113100.0,33.7325,33.7557,33.7248,33.7402,113100.0
2015-03-02 10:05:00,43.63,43.67,43.62,43.66,180700.0,33.7402,33.7712,33.7325,33.7634,180700.0
2015-03-02 10:10:00,43.67,43.68,43.66,43.67,137600.0,33.7712,33.7789,33.7634,33.7712,137600.0
2015-03-02 10:15:00,43.67,43.71,43.67,43.69,170800.0,33.7712,33.8021,33.7712,33.7866,170800.0
2015-03-02 10:20:00,43.69,43.7,43.68,43.7,13800.0,33.7866,33.7944,33.7789,33.7944,13800.0
2015-03-02 10:25:00,43.7,43.7,43.69,43.7,26400.0,33.7944,33.7944,33.7866,33.7944,26400.0
2015-03-02 10:30:00,43.71,43.75,43.69,43.74,247600.0,33.8021,33.833,33.7866,33.8253,247600.0
2015-03-02 10:35:00,43.74,43.75,43.73,43.74,74300.0,33.8253,33.833,33.8176,33.8253,74300.0
2015-03-02 10:40:00,43.74,43.75,43.73,43.75,26100.0,33.8253,33.833,33.8176,33.833,26100.0
2015-03-02 10:45:00,43.75,43.77,43.72,43.73,82400.0,33.833,33.8485,33.8098,33.8176,82400.0
2015-03-02 10:50:00,43.73,43.75,43.72,43.73,79900.0,33.8176,33.833,33.8098,33.8176,79900.0
2015-03-02 10:55:00,43.73,43.75,43.72,43.75,56600.0,33.8176,33.833,33.8098,33.833,56600.0
2015-03-02 11:00:00,43.75,43.77,43.74,43.75,397200.0,33.833,33.8485,33.8253,33.833,397200.0
2015-03-02 11:05:00,43.75,43.76,43.71,43.73,639600.0,33.833,33.8407,33.8021,33.8176,639600.0
2015-03-02 11:10:00,43.73,43.74,43.71,43.72,101100.0,33.8176,33.8253,33.8021,33.8098,101100.0
2015-03-02 11:15:00,43.73,43.75,43.72,43.75,58300.0,33.8176,33.833,33.8098,33.833,58300.0
2015-03-02 11:20:00,43.75,43.77,43.74,43.77,111200.0,33.833,33.8485,33.8253,33.8485,111200.0
2015-03-02 11:25:00,43.77,43.79,43.75,43.79,102400.0,33.8485,33.8639,33.833,33.8639,102400.0
2015-03-02 11:30:00,43.79,43.83,43.78,43.8,214600.0,33.8639,33.8949,33.8562,33.8717,214600.0
2015-03-02 11:35:00,43.8,43.8,43.78,43.78,85000.0,33.8717,33.8717,33.8562,33.8562,85000.0
2015-03-02 11:40:00,43.78,43.8,43.77,43.78,40300.0,33.8562,33.8717,33.8485,33.8562,40300.0
2015-03-02 11:45:00,43.79,43.81,43.78,43.79,173200.0,33.8639,33.8794,33.8562,33.8639,173200.0
2015-03-02 11:50:00,43.79,43.79,43.77,43.77,127700.0,33.8639,33.8639,33.8485,33.8485,127700.0
2015-03-02 11:55:00,43.78,43.8,43.77,43.78,41400.0,33.8562,33.8717,33.8485,33.8562,41400.0
2015-03-02 12:00:00,43.77,43.79,43.77,43.77,26600.0,33.8485,33.8639,33.8485,33.8485,26600.0
2015-03-02 12:05:00,43.78,43.78,43.77,43.77,33000.0,33.8562,33.8562,33.8485,33.8485,33000.0
2015-03-02 12:10:00,43.77,43.78,43.74,43.74,37100.0,33.8485,33.8562,33.8253,33.8253,37100.0
2015-03-02 12:15:00,43.75,43.76,43.74,43.75,42000.0,33.833,33.8407,33.8253,33.833,42000.0
2015-03-02 12:20:00,43.74,43.74,43.72,43.73,38200.0,33.8253,33.8253,33.8098,33.8176,38200.0
2015-03-02 12:25:00,43.72,43.73,43.71,43.71,48800.0,33.8098,33.8176,33.8021,33.8021,48800.0
2015-03-02 12:30:00,43.71,43.72,43.7,43.72,58200.0,33.8021,33.8098,33.7944,33.8098,58200.0
2015-03-02 12:35:00,43.72,43.72,43.69,43.7,93400.0,33.8098,33.8098,33.7866,33.7944,93400.0
2015-03-02 12:40:00,43.71,43.72,43.69,43.72,48800.0,33.8021,33.8098,33.7866,33.8098,48800.0
2015-03-02 12:45:00,43.71,43.74,43.71,43.72,51700.0,33.8021,33.8253,33.8021,33.8098,51700.0
2015-03-02 12:50:00,43.72,43.75,43.72,43.74,54500.0,33.8098,33.833,33.8098,33.8253,54500.0
2015-03-02 12:55:00,43.74,43.75,43.73,43.74,32100.0,33.8253,33.833,33.8176,33.8253,32100.0
2015-03-02 13:00:00,43.73,43.75,43.73,43.74,11400.0,33.8176,33.833,33.8176,33.8253,11400.0
2015-03-02 13:05:00,43.74,43.74,43.71,43.73,68700.0,33.8253,33.8253,33.8021,33.8176,68700.0
2015-03-02 13:10:00,43.74,43.75,43.73,43.74,12700.0,33.8253,33.833,33.8176,33.8253,12700.0
2015-03-02 13:15:00,43.75,43.75,43.74,43.75,14700.0,33.833,33.833,33.8253,33.833,14700.0
2015-03-02 13:20:00,43.75,43.76,43.74,43.75,24600.0,33.833,33.8407,33.8253,33.833,24600.0
2015-03-02 13:25:00,43.75,43.77,43.75,43.77,8100.0,33.833,33.8485,33.833,33.8485,8100.0
2015-03-02 13:30:00,43.77,43.77,43.75,43.77,59100.0,33.8485,33.8485,33.833,33.8485,59100.0
2015-03-02 13:35:00,43.77,43.8,43.76,43.79,49000.0,33.8485,33.8717,33.8407,33.8639,49000.0
2015-03-02 13:40:00,43.8,43.8,43.78,43.78,34600.0,33.8717,33.8717,33.8562,33.8562,34600.0
2015-03-02 13:45:00,43.78,43.8,43.78,43.79,23000.0,33.8562,33.8717,33.8562,33.8639,23000.0
2015-03-02 13:50:00,43.78,43.79,43.76,43.77,26700.0,33.8562,33.8639,33.8407,33.8485,26700.0
2015-03-02 13:55:00,43.77,43.77,43.76,43.77,13900.0,33.8485,33.8485,33.8407,33.8485,13900.0
2015-03-02 14:00:00,43.77,43.79,43.76,43.77,33000.0,33.8485,33.8639,33.8407,33.8485,33000.0
2015-03-02 14:05:00,43.77,43.78,43.75,43.76,153600.0,33.8485,33.8562,33.833,33.8407,153600.0
2015-03-02 14:10:00,43.76,43.76,43.74,43.75,4600.0,33.8407,33.8407,33.8253,33.833,4600.0
2015-03-02 14:15:00,43.74,43.75,43.71,43.72,118200.0,33.8253,33.833,33.8021,33.8098,118200.0
2015-03-02 14:20:00,43.72,43.74,43.72,43.73,37700.0,33.8098,33.8253,33.8098,33.8176,37700.0
2015-03-02 14:25:00,43.73,43.74,43.71,43.73,16100.0,33.8176,33.8253,33.8021,33.8176,16100.0
2015-03-02 14:30:00,43.72,43.74,43.72,43.73,24500.0,33.8098,33.8253,33.8098,33.8176,24500.0
2015-03-02 14:35:00,43.73,43.74,43.71,43.73,36000.0,33.8176,33.8253,33.8021,33.8176,36000.0
2015-03-02 14:40:00,43.73,43.74,43.72,43.73,17400.0,33.8176,33.8253,33.8098,33.8176,17400.0
2015-03-02 14:45:00,43.73,43.75,43.73,43.75,94000.0,33.8176,33.833,33.8176,33.833,94000.0
2015-03-02 14:50:00,43.75,43.76,43.74,43.76,85600.0,33.833,33.8407,33.8253,33.8407,85600.0
2015-03-02 14:55:00,43.76,43.76,43.75,43.76,20800.0,33.8407,33.8407,33.833,33.8407,20800.0
2015-03-02 15:00:00,43.76,43.77,43.75,43.77,80800.0,33.8407,33.8485,33.833,33.8485,80800.0
2015-03-02 15:05:00,43.77,43.77,43.75,43.77,73300.0,33.8485,33.8485,33.833,33.8485,73300.0
2015-03-02 15:10:00,43.77,43.77,43.76,43.77,60400.0,33.8485,33.8485,33.8407,33.8485,60400.0
2015-03-02 15:15:00,43.77,43.8,43.76,43.79,145100.0,33.8485,33.8717,33.8407,33.8639,145100.0
2015-03-02 15:20:00,43.79,43.79,43.78,43.79,64200.0,33.8639,33.8639,33.8562,33.8639,64200.0
2015-03-02 15:25:00,43.79,43.8,43.78,43.8,186300.0,33.8639,33.8717,33.8562,33.8717,186300.0
2015-03-02 15:30:00,43.8,43.8,43.78,43.8,315900.0,33.8717,33.8717,33.8562,33.8717,315900.0
2015-03-02 15:35:00,43.8,43.84,43.8,43.84,473800.0,33.8717,33.9026,33.8717,33.9026,473800.0
2015-03-02 15:40:00,43.84,43.87,43.83,43.85,387900.0,33.9026,33.9258,33.8949,33.9103,387900.0
2015-03-02 15:45:00,43.85,43.89,43.84,43.87,327300.0,33.9103,33.9413,33.9026,33.9258,327300.0
2015-03-02 15:50:00,43.87,43.9,43.86,43.87,234900.0,33.9258,33.949,33.9181,33.9258,234900.0
2015-03-02 15:55:00,43.87,43.88,43.81,43.86,866200.0,33.9258,33.9335,33.8794,33.9181,866200.0
2015-03-03 09:30:00,42.83,42.83,42.74,42.81,537300.0,33.1216,33.1216,33.052,33.1061,537300.0
2015-03-03 09:35:00,42.8,42.82,42.79,42.8,461900.0,33.0984,33.1138,33.0906,33.0984,461900.0
2015-03-03 09:40:00,42.8,42.82,42.8,42.8,599000.0,33.0984,33.1138,33.0984,33.0984,599000.0
2015-03-03 09:45:00,42.8,42.82,42.79,42.8,557500.0,33.0984,33.1138,33.0906,33.0984,557500.0
2015-03-03 09:50:00,42.8,42.8,42.74,42.77,382800.0,33.0984,33.0984,33.052,33.0752,382800.0
2015-03-03 09:55:00,42.77,42.78,42.76,42.78,128700.0,33.0752,33.0829,33.0674,33.0829,128700.0
2015-03-03 10:00:00,42.78,42.8,42.77,42.78,122000.0,33.0829,33.0984,33.0752,33.0829,122000.0
2015-03-03 10:05:00,42.78,42.79,42.77,42.79,132100.0,33.0829,33.0906,33.0752,33.0906,132100.0
2015-03-03 10:10:00,42.78,42.79,42.77,42.78,65500.0,33.0829,33.0906,33.0752,33.0829,65500.0
2015-03-03 10:15:00,42.77,42.81,42.77,42.8,116500.0,33.0752,33.1061,33.0752,33.0984,116500.0
2015-03-03 10:20:00,42.8,42.81,42.78,42.79,70500.0,33.0984,33.1061,33.0829,33.0906,70500.0
2015-03-03 10:25:00,42.78,42.79,42.76,42.77,117500.0,33.0829,33.0906,33.0674,33.0752,117500.0
2015-03-03 10:30:00,42.76,42.77,42.76,42.76,45200.0,33.0674,33.0752,33.0674,33.0674,45200.0
2015-03-03 10:35:00,42.76,42.77,42.73,42.75,94500.0,33.0674,33.0752,33.0442,33.0597,94500.0
2015-03-03 10:40:00,42.75,42.78,42.74,42.77,350000.0,33.0597,33.0829,33.052,33.0752,350000.0
2015-03-03 10:45:00,42.77,42.78,42.77,42.77,67400.0,33.0752,33.0829,33.0752,33.0752,67400.0
2015-03-03 10:50:00,42.77,42.78,42.75,42.76,272000.0,33.0752,33.0829,33.0597,33.0674,272000.0
2015-03-03 10:55:00,42.77,42.77,42.71,42.71,178500.0,33.0752,33.0752,33.0288,33.0288,178500.0
2015-03-03 11:00:00,42.71,42.72,42.68,42.69,177600.0,33.0288,33.0365,33.0056,33.0133,177600.0
2015-03-03 11:05:00,42.69,42.7,42.6,42.6,412700.0,33.0133,33.021,32.9437,32.9437,412700.0
2015-03-03 11:10:00,42.61,42.61,42.57,42.59,162700.0,32.9514,32.9514,32.9205,32.936,162700.0
2015-03-03 11:15:00,42.59,42.65,42.58,42.63,140400.0,32.936,32.9824,32.9282,32.9669,140400.0
2015-03-03 11:20:00,42.64,42.65,42.63,42.64,74000.0,32.9746,32.9824,32.9669,32.9746,74000.0
2015-03-03 11:25:00,42.64,42.64,42.6,42.6,90100.0,32.9746,32.9746,32.9437,32.9437,90100.0
2015-03-03 11:30:00,42.6,42.61,42.55,42.56,255800.0,32.9437,32.9514,32.905,32.9128,255800.0
2015-03-03 11:35:00,42.57,42.61,42.56,42.59,68300.0,32.9205,32.9514,32.9128,32.936,68300.0
2015-03-03 11:40:00,42.59,42.6,42.56,42.57,121600.0,32.936,32.9437,32.9128,32.9205,121600.0
2015-03-03 11:45:00,42.56,42.62,42.56,42.61,132400.0,32.9128,32.9592,32.9128,32.9514,132400.0
2015-03-03 11:50:00,42.6,42.66,42.59,42.65,111300.0,32.9437,32.9901,32.936,32.9824,111300.0
2015-03-03 11:55:00,42.66,42.67,42.65,42.65,79800.0,32.9901,32.9978,32.9824,32.9824,79800.0
2015-03-03 12:00:00,42.65,42.66,42.63,42.64,72200.0,32.9824,32.9901,32.9669,32.9746,72200.0
2015-03-03 12:05:00,42.64,42.65,42.62,42.63,54200.0,32.9746,32.9824,32.9592,32.9669,54200.0
2015-03-03 12:10:00,42.64,42.66,42.63,42.65,44900.0,32.9746,32.9901,32.9669,32.9824,44900.0
2015-03-03 12:15:00,42.64,42.66,42.62,42.62,82100.0,32.9746,32.9901,32.9592,32.9592,82100.0
2015-03-03 12:20:00,42.62,42.63,42.6,42.6,60900.0,32.9592,32.9669,32.9437,32.9437,60900.0
2015-03-03 12:25:00,42.6,42.6,42.56,42.6,130800.0,32.9437,32.9437,32.9128,32.9437,130800.0
2015-03-03 12:30:00,42.59,42.62,42.58,42.61,48700.0,32.936,32.9592,32.9282,32.9514,48700.0
2015-03-03 12:35:00,42.61,42.64,42.61,42.63,55400.0,32.9514,32.9746,32.9514,32.9669,55400.0
2015-03-03 12:40:00,42.64,42.64,42.61,42.62,119000.0,32.9746,32.9746,32.9514,32.9592,119000.0
2015-03-03 12:45:00,42.61,42.62,42.61,42.61,17700.0,32.9514,32.9592,32.9514,32.9514,17700.0
2015-03-03 12:50:00,42.61,42.64,42.61,42.64,36100.0,32.9514,32.9746,32.9514,32.9746,36100.0
2015-03-03 12:55:00,42.64,42.66,42.62,42.63,109300.0,32.9746,32.9901,32.9592,32.9669,109300.0
2015-03-03 13:00:00,42.63,42.64,42.62,42.62,33600.0,32.9669,32.9746,32.9592,32.9592,33600.0
2015-03-03 13:05:00,42.62,42.64,42.62,42.63,16500.0,32.9592,32.9746,32.9592,32.9669,16500.0
2015-03-03 13:10:00,42.64,42.64,42.59,42.6,37900.0,32.9746,32.9746,32.936,32.9437,37900.0
2015-03-03 13:15:00,42.59,42.61,42.59,42.61,33200.0,32.936,32.9514,32.936,32.9514,33200.0
2015-03-03 13:20:00,42.61,42.64,42.6,42.64,27200.0,32.9514,32.9746,32.9437,32.9746,27200.0
2015-03-03 13:25:00,42.64,42.66,42.63,42.65,52700.0,32.9746,32.9901,32.9669,32.9824,52700.0
2015-03-03 13:30:00,42.65,42.67,42.65,42.65,34300.0,32.9824,32.9978,32.9824,32.9824,34300.0
2015-03-03 13:35:00,42.66,42.66,42.63,42.63,19200.0,32.9901,32.9901,32.9669,32.9669,19200.0
2015-03-03 13:40:00,42.63,42.63,42.62,42.62,14600.0,32.9669,32.9669,32.9592,32.9592,14600.0
2015-03-03 13:45:00,42.63,42.66,42.62,42.66,39200.0,32.9669,32.9901,32.9592,32.9901,39200.0
2015-03-03 13:50:00,42.66,42.67,42.64,42.65,39500.0,32.9901,32.9978,32.9746,32.9824,39500.0
2015-03-03 13:55:00,42.65,42.67,42.63,42.66,151300.0,32.9824,32.9978,32.9669,32.9901,151300.0
2015-03-03 14:00:00,42.65,42.69,42.65,42.68,50800.0,32.9824,33.0133,32.9824,33.0056,50800.0
2015-03-03 14:05:00,42.68,42.7,42.67,42.7,90500.0,33.0056,33.021,32.9978,33.021,90500.0
2015-03-03 14:10:00,42.7,42.72,42.7,42.71,268500.0,33.021,33.0365,33.021,33.0288,268500.0
2015-03-03 14:15:00,42.71,42.74,42.71,42.73,30600.0,33.0288,33.052,33.0288,33.0442,30600.0
2015-03-03 14:20:00,42.73,42.74,42.73,42.73,19700.0,33.0442,33.052,33.0442,33.0442,19700.0
2015-03-03 14:25:00,42.73,42.74,42.73,42.74,47200.0,33.0442,33.052,33.0442,33.052,47200.0
2015-03-03 14:30:00,42.73,42.74,42.73,42.73,30300.0,33.0442,33.052,33.0442,33.0442,30300.0
2015-03-03 14:35:00,42.73,42.74,42.72,42.72,29300.0,33.0442,33.052,33.0365,33.0365,29300.0
2015-03-03 14:40:00,42.72,42.73,42.7,42.71,91600.0,33.0365,33.0442,33.021,33.0288,91600.0
2015-03-03 14:45:00,42.71,42.73,42.7,42.72,67900.0,33.0288,33.0442,33.021,33.0365,67900.0
2015-03-03 14:50:00,42.72,42.74,42.71,42.71,141600.0,33.0365,33.052,33.0288,33.0288,141600.0
2015-03-03 14:55:00,42.71,42.72,42.71,42.72,59700.0,33.0288,33.0365,33.0288,33.0365,59700.0
2015-03-03 15:00:00,42.71,42.75,42.71,42.74,69700.0,33.0288,33.0597,33.0288,33.052,69700.0
2015-03-03 15:05:00,42.74,42.75,42.72,42.73,76100.0,33.052,33.0597,33.0365,33.0442,76100.0
2015-03-03 15:10:00,42.72,42.75,42.69,42.69,170300.0,33.0365,33.0597,33.0133,33.0133,170300.0
2015-03-03 15:15:00,42.69,42.72,42.69,42.72,46100.0,33.0133,33.0365,33.0133,33.0365,46100.0
2015-03-03 15:20:00,42.72,42.75,42.71,42.73,185500.0,33.0365,33.0597,33.0288,33.0442,185500.0
2015-03-03 15:25:00,42.73,42.74,42.72,42.73,75600.0,33.0442,33.052,33.0365,33.0442,75600.0
2015-03-03 15:30:00,42.73,42.75,42.72,42.75,170900.0,33.0442,33.0597,33.0365,33.0597,170900.0
2015-03-03 15:35:00,42.74,42.75,42.72,42.72,206400.0,33.052,33.0597,33.0365,33.0365,206400.0
2015-03-03 15:40:00,42.72,42.73,42.68,42.68,182200.0,33.0365,33.0442,33.0056,33.0056,182200.0
2015-03-03 15:45:00,42.68,42.68,42.63,42.66,253400.0,33.0056,33.0056,32.9669,32.9901,253400.0
2015-03-03 15:50:00,42.65,42.67,42.62,42.64,548700.0,32.9824,32.9978,32.9592,32.9746,548700.0
2015-03-03 15:55:00,42.65,42.71,42.63,42.7,1022900.0,32.9824,33.0288,32.9669,33.021,1022900.0
2015-03-04 09:30:00,42.08,42.09,41.98,42.01,660800.0,32.5416,32.5493,32.4642,32.4874,660800.0
2015-03-04 09:35:00,42.0,42.0,41.91,41.91,313700.0,32.4797,32.4797,32.4101,32.4101,313700.0
2015-03-04 09:40:00,41.91,41.91,41.81,41.83,419500.0,32.4101,32.4101,32.3328,32.3482,419500.0
2015-03-04 09:45:00,41.83,41.84,41.81,41.83,406600.0,32.3482,32.356,32.3328,32.3482,406600.0
2015-03-04 09:50:00,41.83,41.83,41.78,41.8,344400.0,32.3482,32.3482,32.3096,32.325,344400.0
2015-03-04 09:55:00,41.8,41.82,41.77,41.8,263900.0,32.325,32.3405,32.3018,32.325,263900.0
2015-03-04 10:00:00,41.79,41.85,41.79,41.83,650300.0,32.3173,32.3637,32.3173,32.3482,650300.0
2015-03-04 10:05:00,41.82,41.85,41.82,41.83,206500.0,32.3405,32.3637,32.3405,32.3482,206500.0
2015-03-04 10:10:00,41.83,41.83,41.78,41.8,326900.0,32.3482,32.3482,32.3096,32.325,326900.0
2015-03-04 10:15:00,41.8,41.82,41.78,41.82,250400.0,32.325,32.3405,32.3096,32.3405,250400.0
2015-03-04 10:20:00,41.82,41.82,41.78,41.79,283100.0,32.3405,32.3405,32.3096,32.3173,283100.0
2015-03-04 10:25:00,41.8,41.8,41.77,41.8,228700.0,32.325,32.325,32.3018,32.325,228700.0
2015-03-04 10:30:00,41.8,41.81,41.76,41.81,298000.0,32.325,32.3328,32.2941,32.3328,298000.0
2015-03-04 10:35:00,41.81,41.84,41.8,41.83,531500.0,32.3328,32.356,32.325,32.3482,531500.0
2015-03-04 10:40:00,41.83,41.91,41.82,41.91,381400.0,32.3482,32.4101,32.3405,32.4101,381400.0
2015-03-04 10:45:00,41.91,41.92,41.85,41.86,103600.0,32.4101,32.4178,32.3637,32.3714,103600.0
2015-03-04 10:50:00,41.86,41.87,41.84,41.84,100300.0,32.3714,32.3792,32.356,32.356,100300.0
2015-03-04 10:55:00,41.83,41.9,41.83,41.89,80800.0,32.3482,32.4024,32.3482,32.3946,80800.0
2015-03-04 11:00:00,41.9,41.93,41.89,41.93,144900.0,32.4024,32.4256,32.3946,32.4256,144900.0
2015-03-04 11:05:00,41.92,41.94,41.89,41.91,335800.0,32.4178,32.4333,32.3946,32.4101,335800.0
2015-03-04 11:10:00,41.91,41.93,41.9,41.92,116900.0,32.4101,32.4256,32.4024,32.4178,116900.0
2015-03-04 11:15:00,41.92,41.94,41.91,41.94,73000.0,32.4178,32.4333,32.4101,32.4333,73000.0
2015-03-04 11:20:00,41.94,41.94,41.9,41.9,88600.0,32.4333,32.4333,32.4024,32.4024,88600.0
2015-03-04 11:25:00,41.9,41.91,41.9,41.9,49700.0,32.4024,32.4101,32.4024,32.4024,49700.0
2015-03-04 11:30:00,41.91,41.92,41.9,41.92,64800.0,32.4101,32.4178,32.4024,32.4178,64800.0
2015-03-04 11:35:00,41.91,41.93,41.91,41.91,140900.0,32.4101,32.4256,32.4101,32.4101,140900.0
2015-03-04 11:40:00,41.91,41.93,41.9,41.91,90000.0,32.4101,32.4256,32.4024,32.4101,90000.0
2015-03-04 11:45:00,41.92,41.93,41.9,41.91,44900.0,32.4178,32.4256,32.4024,32.4101,44900.0
2015-03-04 11:50:00,41.9,41.91,41.9,41.9,59800.0,32.4024,32.4101,32.4024,32.4024,59800.0
2015-03-04 11:55:00,41.9,41.91,41.89,41.9,55000.0,32.4024,32.4101,32.3946,32.4024,55000.0
2015-03-04 12:00:00,41.91,41.91,41.89,41.9,23600.0,32.4101,32.4101,32.3946,32.4024,23600.0
2015-03-04 12:05:00,41.91,41.95,41.9,41.95,146800.0,32.4101,32.441,32.4024,32.441,146800.0
2015-03-04 12:10:00,41.95,41.98,41.94,41.98,40000.0,32.441,32.4642,32.4333,32.4642,40000.0
2015-03-04 12:15:00,41.98,42.0,41.97,41.98,63100.0,32.4642,32.4797,32.4565,32.4642,63100.0
2015-03-04 12:20:00,41.98,42.01,41.97,41.98,86900.0,32.4642,32.4874,32.4565,32.4642,86900.0
2015-03-04 12:25:00,41.99,41.99,41.97,41.97,18400.0,32.472,32.472,32.4565,32.4565,18400.0
2015-03-04 12:30:00,41.97,41.99,41.96,41.97,102300.0,32.4565,32.472,32.4488,32.4565,102300.0
2015-03-04 12:35:00,41.97,41.98,41.96,41.98,84600.0,32.4565,32.4642,32.4488,32.4642,84600.0
2015-03-04 12:40:00,41.97,42.0,41.97,41.98,63800.0,32.4565,32.4797,32.4565,32.4642,63800.0
2015-03-04 12:45:00,41.98,41.99,41.97,41.97,34700.0,32.4642,32.472,32.4565,32.4565,34700.0
2015-03-04 12:50:00,41.97,41.98,41.96,41.97,36100.0,32.4565,32.4642,32.4488,32.4565,36100.0
2015-03-04 12:55:00,41.97,41.99,41.96,41.98,83900.0,32.4565,32.472,32.4488,32.4642,83900.0
2015-03-04 13:00:00,41.99,41.99,41.97,41.99,36600.0,32.472,32.472,32.4565,32.472,36600.0
2015-03-04 13:05:00,41.98,41.99,41.97,41.97,56600.0,32.4642,32.472,32.4565,32.4565,56600.0
2015-03-04 13:10:00,41.97,41.98,41.96,41.97,63900.0,32.4565,32.4642,32.4488,32.4565,63900.0
2015-03-04 13:15:00,41.97,42.0,41.97,41.98,133900.0,32.4565,32.4797,32.4565,32.4642,133900.0
2015-03-04 13:20:00,41.98,42.0,41.96,41.99,235400.0,32.4642,32.4797,32.4488,32.472,235400.0
2015-03-04 13:25:00,41.99,42.0,41.97,41.99,48900.0,32.472,32.4797,32.4565,32.472,48900.0
2015-03-04 13:30:00,41.99,42.0,41.96,41.98,89200.0,32.472,32.4797,32.4488,32.4642,89200.0
2015-03-04 13:35:00,41.97,42.0,41.97,41.99,98100.0,32.4565,32.4797,32.4565,32.472,98100.0
2015-03-04 13:40:00,41.99,42.0,41.95,41.99,163400.0,32.472,32.4797,32.441,32.472,163400.0
2015-03-04 13:45:00,41.98,41.99,41.95,41.96,112800.0,32.4642,32.472,32.441,32.4488,112800.0
2015-03-04 13:50:00,41.95,41.96,41.93,41.94,63800.0,32.441,32.4488,32.4256,32.4333,63800.0
2015-03-04 13:55:00,41.93,41.94,41.91,41.93,70400.0,32.4256,32.4333,32.4101,32.4256,70400.0
2015-03-04 14:00:00,41.94,41.97,41.93,41.97,63300.0,32.4333,32.4565,32.4256,32.4565,63300.0
2015-03-04 14:05:00,41.98,41.98,41.96,41.97,44100.0,32.4642,32.4642,32.4488,32.4565,44100.0
2015-03-04 14:10:00,41.97,41.98,41.92,41.92,96000.0,32.4565,32.4642,32.4178,32.4178,96000.0
2015-03-04 14:15:00,41.92,41.96,41.92,41.94,69300.0,32.4178,32.4488,32.4178,32.4333,69300.0
2015-03-04 14:20:00,41.94,41.96,41.92,41.94,76900.0,32.4333,32.4488,32.4178,32.4333,76900.0
2015-03-04 14:25:00,41.94,41.97,41.94,41.96,25000.0,32.4333,32.4565,32.4333,32.4488,25000.0
2015-03-04 14:30:00,41.96,41.98,41.95,41.98,92600.0,32.4488,32.4642,32.441,32.4642,92600.0
2015-03-04 14:35:00,41.98,41.99,41.9,41.98,536800.0,32.4642,32.472,32.4024,32.4642,536800.0
2015-03-04 14:40:00,41.98,42.0,41.97,41.99,61600.0,32.4642,32.4797,32.4565,32.472,61600.0
2015-03-04 14:45:00,42.0,42.02,41.99,42.02,206000.0,32.4797,32.4952,32.472,32.4952,206000.0
2015-03-04 14:50:00,42.02,42.03,42.02,42.02,30200.0,32.4952,32.5029,32.4952,32.4952,30200.0
2015-03-04 14:55:00,42.03,42.03,42.01,42.01,289900.0,32.5029,32.5029,32.4874,32.4874,289900.0
2015-03-04 15:00:00,42.01,42.02,41.98,41.98,69900.0,32.4874,32.4952,32.4642,32.4642,69900.0
2015-03-04 15:05:00,41.98,42.0,41.98,42.0,170700.0,32.4642,32.4797,32.4642,32.4797,170700.0
2015-03-04 15:10:00,42.0,42.03,41.99,42.03,84900.0,32.4797,32.5029,32.472,32.5029,84900.0
2015-03-04 15:15:00,42.03,42.05,42.0,42.01,102300.0,32.5029,32.5184,32.4797,32.4874,102300.0
2015-03-04 15:20:00,42.01,42.03,42.0,42.03,99700.0,32.4874,32.5029,32.4797,32.5029,99700.0
2015-03-04 15:25:00,42.03,42.04,41.99,42.04,212300.0,32.5029,32.5106,32.472,32.5106,212300.0
2015-03-04 15:30:00,42.04,42.05,42.03,42.04,243600.0,32.5106,32.5184,32.5029,32.5106,243600.0
2015-03-04 15:35:00,42.05,42.05,42.03,42.04,148600.0,32.5184,32.5184,32.5029,32.5106,148600.0
2015-03-04 15:40:00,42.04,42.05,42.01,42.01,202800.0,32.5106,32.5184,32.4874,32.4874,202800.0
2015-03-04 15:45:00,42.02,42.02,42.0,42.01,236300.0,32.4952,32.4952,32.4797,32.4874,236300.0
2015-03-04 15:50:00,42.02,42.03,41.99,42.03,538100.0,32.4952,32.5029,32.472,32.5029,538100.0
2015-03-04 15:55:00,42.03,42.04,42.01,42.03,822900.0,32.5029,32.5106,32.4874,32.5029,822900.0
2015-03-05 09:30:00,41.85,41.86,41.77,41.8,398600.0,32.3637,32.3714,32.3018,32.325,398600.0
2015-03-05 09:35:00,41.8,41.8,41.73,41.74,413800.0,32.325,32.325,32.2709,32.2786,413800.0
2015-03-05 09:40:00,41.74,41.77,41.73,41.76,333900.0,32.2786,32.3018,32.2709,32.2941,333900.0
2015-03-05 09:45:00,41.76,41.83,41.75,41.82,213600.0,32.2941,32.3482,32.2864,32.3405,213600.0
2015-03-05 09:50:00,41.82,41.84,41.78,41.78,265500.0,32.3405,32.356,32.3096,32.3096,265500.0
2015-03-05 09:55:00,41.79,41.8,41.77,41.79,140800.0,32.3173,32.325,32.3018,32.3173,140800.0
2015-03-05 10:00:00,41.8,41.83,41.79,41.82,328800.0,32.325,32.3482,32.3173,32.3405,328800.0
2015-03-05 10:05:00,41.82,41.86,41.82,41.84,195600.0,32.3405,32.3714,32.3405,32.356,195600.0
2015-03-05 10:10:00,41.84,41.88,41.84,41.88,154200.0,32.356,32.3869,32.356,32.3869,154200.0
2015-03-05 10:15:00,41.88,41.89,41.85,41.85,78100.0,32.3869,32.3946,32.3637,32.3637,78100.0
2015-03-05 10:20:00,41.85,41.86,41.84,41.84,37100.0,32.3637,32.3714,32.356,32.356,37100.0
2015-03-05 10:25:00,41.84,41.9,41.84,41.88,197100.0,32.356,32.4024,32.356,32.3869,197100.0
2015-03-05 10:30:00,41.89,41.9,41.87,41.87,140200.0,32.3946,32.4024,32.3792,32.3792,140200.0
2015-03-05 10:35:00,41.88,41.9,41.86,41.87,275300.0,32.3869,32.4024,32.3714,32.3792,275300.0
2015-03-05 10:40:00,41.86,41.86,41.83,41.84,97500.0,32.3714,32.3714,32.3482,32.356,97500.0
2015-03-05 10:45:00,41.83,41.84,41.83,41.83,44400.0,32.3482,32.356,32.3482,32.3482,44400.0
2015-03-05 10:50:00,41.83,41.84,41.83,41.83,53300.0,32.3482,32.356,32.3482,32.3482,53300.0
2015-03-05 10:55:00,41.83,41.84,41.83,41.83,44600.0,32.3482,32.356,32.3482,32.3482,44600.0
2015-03-05 11:00:00,41.83,41.84,41.83,41.83,40800.0,32.3482,32.356,32.3482,32.3482,40800.0
2015-03-05 11:05:00,41.83,41.84,41.8,41.8,69900.0,32.3482,32.356,32.325,32.325,69900.0
2015-03-05 11:10:00,41.8,41.81,41.78,41.8,97100.0,32.325,32.3328,32.3096,32.325,97100.0
2015-03-05 11:15:00,41.8,41.81,41.8,41.8,37300.0,32.325,32.3328,32.325,32.325,37300.0
2015-03-05 11:20:00,41.81,41.82,41.78,41.8,53800.0,32.3328,32.3405,32.3096,32.325,53800.0
2015-03-05 11:25:00,41.8,41.81,41.79,41.81,117500.0,32.325,32.3328,32.3173,32.3328,117500.0
2015-03-05 11:30:00,41.81,41.82,41.78,41.79,45100.0,32.3328,32.3405,32.3096,32.3173,45100.0
2015-03-05 11:35:00,41.79,41.79,41.78,41.79,68000.0,32.3173,32.3173,32.3096,32.3173,68000.0
2015-03-05 11:40:00,41.79,41.79,41.78,41.78,81900.0,32.3173,32.3173,32.3096,32.3096,81900.0
2015-03-05 11:45:00,41.78,41.79,41.77,41.77,51700.0,32.3096,32.3173,32.3018,32.3018,51700.0
2015-03-05 11:50:00,41.77,41.79,41.77,41.79,64600.0,32.3018,32.3173,32.3018,32.3173,64600.0
2015-03-05 11:55:00,41.78,41.8,41.77,41.77,122000.0,32.3096,32.325,32.3018,32.3018,122000.0
2015-03-05 12:00:00,41.77,41.78,41.76,41.78,201400.0,32.3018,32.3096,32.2941,32.3096,201400.0
2015-03-05 12:05:00,41.78,41.79,41.76,41.76,25600.0,32.3096,32.3173,32.2941,32.2941,25600.0
2015-03-05 12:10:00,41.76,41.77,41.73,41.73,49200.0,32.2941,32.3018,32.2709,32.2709,49200.0
2015-03-05 12:15:00,41.73,41.74,41.73,41.73,21800.0,32.2709,32.2786,32.2709,32.2709,21800.0
2015-03-05 12:20:00,41.73,41.75,41.72,41.73,147900.0,32.2709,32.2864,32.2632,32.2709,147900.0
2015-03-05 12:25:00,41.73,41.73,41.68,41.69,99300.0,32.2709,32.2709,32.2322,32.24,99300.0
2015-03-05 12:30:00,41.68,41.71,41.68,41.71,88400.0,32.2322,32.2554,32.2322,32.2554,88400.0
2015-03-05 12:35:00,41.71,41.71,41.67,41.68,77000.0,32.2554,32.2554,32.2245,32.2322,77000.0
2015-03-05 12:40:00,41.68,41.68,41.65,41.66,140400.0,32.2322,32.2322,32.209,32.2168,140400.0
2015-03-05 12:45:00,41.66,41.66,41.64,41.65,51000.0,32.2168,32.2168,32.2013,32.209,51000.0
2015-03-05 12:50:00,41.65,41.65,41.62,41.63,104000.0,32.209,32.209,32.1858,32.1936,104000.0
2015-03-05 12:55:00,41.63,41.63,41.6,41.62,77600.0,32.1936,32.1936,32.1704,32.1858,77600.0
2015-03-05 13:00:00,41.61,41.62,41.59,41.62,84700.0,32.1781,32.1858,32.1626,32.1858,84700.0
2015-03-05 13:05:00,41.62,41.63,41.61,41.62,97300.0,32.1858,32.1936,32.1781,32.1858,97300.0
2015-03-05 13:10:00,41.63,41.64,41.62,41.64,70700.0,32.1936,32.2013,32.1858,32.2013,70700.0
2015-03-05 13:15:00,41.63,41.67,41.62,41.66,91000.0,32.1936,32.2245,32.1858,32.2168,91000.0
2015-03-05 13:20:00,41.67,41.68,41.64,41.68,76500.0,32.2245,32.2322,32.2013,32.2322,76500.0
2015-03-05 13:25:00,41.68,41.72,41.68,41.7,76500.0,32.2322,32.2632,32.2322,32.2477,76500.0
2015-03-05 13:30:00,41.7,41.71,41.68,41.71,128300.0,32.2477,32.2554,32.2322,32.2554,128300.0
2015-03-05 13:35:00,41.7,41.72,41.7,41.71,78900.0,32.2477,32.2632,32.2477,32.2554,78900.0
2015-03-05 13:40:00,41.71,41.72,41.68,41.68,47800.0,32.2554,32.2632,32.2322,32.2322,47800.0
2015-03-05 13:45:00,41.68,41.69,41.67,41.67,169500.0,32.2322,32.24,32.2245,32.2245,169500.0
2015-03-05 13:50:00,41.68,41.69,41.67,41.69,66000.0,32.2322,32.24,32.2245,32.24,66000.0
2015-03-05 13:55:00,41.69,41.71,41.69,41.71,39800.0,32.24,32.2554,32.24,32.2554,39800.0
2015-03-05 14:00:00,41.72,41.73,41.71,41.72,55800.0,32.2632,32.2709,32.2554,32.2632,55800.0
2015-03-05 14:05:00,41.72,41.73,41.72,41.73,28300.0,32.2632,32.2709,32.2632,32.2709,28300.0
2015-03-05 14:10:00,41.73,41.73,41.72,41.73,21800.0,32.2709,32.2709,32.2632,32.2709,21800.0
2015-03-05 14:15:00,41.73,41.73,41.72,41.72,15400.0,32.2709,32.2709,32.2632,32.2632,15400.0
2015-03-05 14:20:00,41.72,41.74,41.72,41.73,82100.0,32.2632,32.2786,32.2632,32.2709,82100.0
2015-03-05 14:25:00,41.73,41.74,41.72,41.73,76300.0,32.2709,32.2786,32.2632,32.2709,76300.0
2015-03-05 14:30:00,41.73,41.73,41.72,41.72,59600.0,32.2709,32.2709,32.2632,32.2632,59600.0
2015-03-05 14:35:00,41.72,41.74,41.7,41.71,206800.0,32.2632,32.2786,32.2477,32.2554,206800.0
2015-03-05 14:40:00,41.71,41.72,41.69,41.69,109200.0,32.2554,32.2632,32.24,32.24,109200.0
2015-03-05 14:45:00,41.7,41.7,41.68,41.68,24200.0,32.2477,32.2477,32.2322,32.2322,24200.0
2015-03-05 14:50:00,41.68,41.73,41.68,41.72,75200.0,32.2322,32.2709,32.2322,32.2632,75200.0
2015-03-05 14:55:00,41.72,41.73,41.71,41.71,91700.0,32.2632,32.2709,32.2554,32.2554,91700.0
2015-03-05 15:00:00,41.72,41.72,41.69,41.69,48500.0,32.2632,32.2632,32.24,32.24,48500.0
2015-03-05 15:05:00,41.69,41.7,41.68,41.69,38300.0,32.24,32.2477,32.2322,32.24,38300.0
2015-03-05 15:10:00,41.68,41.7,41.68,41.7,71900.0,32.2322,32.2477,32.2322,32.2477,71900.0
2015-03-05 15:15:00,41.7,41.7,41.68,41.69,31500.0,32.2477,32.2477,32.2322,32.24,31500.0
2015-03-05 15:20:00,41.69,41.71,41.68,41.7,112400.0,32.24,32.2554,32.2322,32.2477,112400.0
2015-03-05 15:25:00,41.71,41.72,41.7,41.72,102400.0,32.2554,32.2632,32.2477,32.2632,102400.0
2015-03-05 15:30:00,41.72,41.72,41.67,41.68,96300.0,32.2632,32.2632,32.2245,32.2322,96300.0
2015-03-05 15:35:00,41.68,41.69,41.67,41.69,99100.0,32.2322,32.24,32.2245,32.24,99100.0
2015-03-05 15:40:00,41.68,41.72,41.68,41.7,303900.0,32.2322,32.2632,32.2322,32.2477,303900.0
2015-03-05 15:45:00,41.71,41.73,41.7,41.72,290700.0,32.2554,32.2709,32.2477,32.2632,290700.0
2015-03-05 15:50:00,41.72,41.73,41.7,41.71,327900.0,32.2632,32.2709,32.2477,32.2554,327900.0
2015-03-05 15:55:00,41.71,41.72,41.69,41.71,642400.0,32.2554,32.2632,32.24,32.2554,642400.0
2015-03-06 09:30:00,41.53,41.54,41.47,41.51,282300.0,32.1162,32.124,32.0698,32.1008,282300.0
2015-03-06 09:35:00,41.52,41.53,41.48,41.51,497200.0,32.1085,32.1162,32.0776,32.1008,497200.0
2015-03-06 09:40:00,41.51,41.54,41.51,41.52,308300.0,32.1008,32.124,32.1008,32.1085,308300.0
2015-03-06 09:45:00,41.52,41.54,41.52,41.52,109300.0,32.1085,32.124,32.1085,32.1085,109300.0
2015-03-06 09:50:00,41.52,41.52,41.48,41.51,276300.0,32.1085,32.1085,32.0776,32.1008,276300.0
2015-03-06 09:55:00,41.52,41.55,41.52,41.54,230300.0,32.1085,32.1317,32.1085,32.124,230300.0
2015-03-06 10:00:00,41.55,41.56,41.49,41.5,341100.0,32.1317,32.1394,32.0853,32.093,341100.0
2015-03-06 10:05:00,41.49,41.55,41.46,41.53,860700.0,32.0853,32.1317,32.0621,32.1162,860700.0
2015-03-06 10:10:00,41.53,41.57,41.51,41.52,444800.0,32.1162,32.1472,32.1008,32.1085,444800.0
2015-03-06 10:15:00,41.51,41.52,41.49,41.51,349200.0,32.1008,32.1085,32.0853,32.1008,349200.0
2015-03-06 10:20:00,41.51,41.54,41.5,41.5,204200.0,32.1008,32.124,32.093,32.093,204200.0
2015-03-06 10:25:00,41.5,41.52,41.5,41.51,225300.0,32.093,32.1085,32.093,32.1008,225300.0
2015-03-06 10:30:00,41.5,41.51,41.47,41.48,298400.0,32.093,32.1008,32.0698,32.0776,298400.0
2015-03-06 10:35:00,41.47,41.47,41.45,41.46,137500.0,32.0698,32.0698,32.0544,32.0621,137500.0
2015-03-06 10:40:00,41.46,41.47,41.46,41.47,90600.0,32.0621,32.0698,32.0621,32.0698,90600.0
2015-03-06 10:45:00,41.47,41.5,41.46,41.48,363000.0,32.0698,32.093,32.0621,32.0776,363000.0
2015-03-06 10:50:00,41.48,41.48,41.4,41.4,333600.0,32.0776,32.0776,32.0157,32.0157,333600.0
2015-03-06 10:55:00,41.41,41.41,41.38,41.39,367900.0,32.0234,32.0234,32.0002,32.008,367900.0
2015-03-06 11:00:00,41.39,41.4,41.34,41.34,102600.0,32.008,32.0157,31.9693,31.9693,102600.0
2015-03-06 11:05:00,41.34,41.35,41.27,41.28,430100.0,31.9693,31.977,31.9152,31.9229,430100.0
2015-03-06 11:10:00,41.27,41.3,41.23,41.29,805800.0,31.9152,31.9384,31.8842,31.9306,805800.0
2015-03-06 11:15:00,41.29,41.29,41.24,41.25,361000.0,31.9306,31.9306,31.892,31.8997,361000.0
2015-03-06 11:20:00,41.25,41.26,41.22,41.22,209700.0,31.8997,31.9074,31.8765,31.8765,209700.0
2015-03-06 11:25:00,41.22,41.32,41.21,41.32,438800.0,31.8765,31.9538,31.8688,31.9538,438800.0
2015-03-06 11:30:00,41.32,41.32,41.27,41.27,244000.0,31.9538,31.9538,31.9152,31.9152,244000.0
2015-03-06 11:35:00,41.27,41.3,41.23,41.23,342900.0,31.9152,31.9384,31.8842,31.8842,342900.0
2015-03-06 11:40:00,41.23,41.25,41.2,41.21,216500.0,31.8842,31.8997,31.861,31.8688,216500.0
2015-03-06 11:45:00,41.21,41.23,41.18,41.21,278200.0,31.8688,31.8842,31.8456,31.8688,278200.0
2015-03-06 11:50:00,41.21,41.29,41.2,41.29,234000.0,31.8688,31.9306,31.861,31.9306,234000.0
2015-03-06 11:55:00,41.28,41.3,41.23,41.25,229300.0,31.9229,31.9384,31.8842,31.8997,229300.0
2015-03-06 12:00:00,41.25,41.29,41.23,41.29,210200.0,31.8997,31.9306,31.8842,31.9306,210200.0
2015-03-06 12:05:00,41.29,41.34,41.28,41.34,243800.0,31.9306,31.9693,31.9229,31.9693,243800.0
2015-03-06 12:10:00,41.33,41.33,41.3,41.3,75400.0,31.9616,31.9616,31.9384,31.9384,75400.0
2015-03-06 12:15:00,41.3,41.31,41.23,41.23,85100.0,31.9384,31.9461,31.8842,31.8842,85100.0
2015-03-06 12:20:00,41.24,41.24,41.18,41.19,152600.0,31.892,31.892,31.8456,31.8533,152600.0
2015-03-06 12:25:00,41.18,41.19,41.15,41.18,360700.0,31.8456,31.8533,31.8224,31.8456,360700.0
2015-03-06 12:30:00,41.18,41.18,41.15,41.16,121700.0,31.8456,31.8456,31.8224,31.8301,121700.0
2015-03-06 12:35:00,41.16,41.19,41.15,41.19,186400.0,31.8301,31.8533,31.8224,31.8533,186400.0
2015-03-06 12:40:00,41.19,41.21,41.17,41.19,162600.0,31.8533,31.8688,31.8378,31.8533,162600.0
2015-03-06 12:45:00,41.2,41.25,41.19,41.24,388700.0,31.861,31.8997,31.8533,31.892,388700.0
2015-03-06 12:50:00,41.24,41.25,41.19,41.19,68100.0,31.892,31.8997,31.8533,31.8533,68100.0
2015-03-06 12:55:00,41.19,41.2,41.17,41.19,112800.0,31.8533,31.861,31.8378,31.8533,112800.0
2015-03-06 13:00:00,41.19,41.21,41.16,41.17,196000.0,31.8533,31.8688,31.8301,31.8378,196000.0
2015-03-06 13:05:00,41.16,41.19,41.15,41.17,93000.0,31.8301,31.8533,31.8224,31.8378,93000.0
2015-03-06 13:10:00,41.18,41.18,41.15,41.18,82500.0,31.8456,31.8456,31.8224,31.8456,82500.0
2015-03-06 13:15:00,41.18,41.19,41.16,41.17,71400.0,31.8456,31.8533,31.8301,31.8378,71400.0
2015-03-06 13:20:00,41.16,41.17,41.13,41.13,247800.0,31.8301,31.8378,31.8069,31.8069,247800.0
2015-03-06 13:25:00,41.14,41.16,41.11,41.15,98900.0,31.8146,31.8301,31.7914,31.8224,98900.0
2015-03-06 13:30:00,41.15,41.17,41.1,41.11,320300.0,31.8224,31.8378,31.7837,31.7914,320300.0
2015-03-06 13:35:00,41.1,41.13,41.1,41.12,67600.0,31.7837,31.8069,31.7837,31.7992,67600.0
2015-03-06 13:40:00,41.12,41.15,41.11,41.14,34300.0,31.7992,31.8224,31.7914,31.8146,34300.0
2015-03-06 13:45:00,41.13,41.13,41.1,41.13,81000.0,31.8069,31.8069,31.7837,31.8069,81000.0
2015-03-06 13:50:00,41.13,41.17,41.11,41.12,305600.0,31.8069,31.8378,31.7914,31.7992,305600.0
2015-03-06 13:55:00,41.11,41.19,41.11,41.19,184200.0,31.7914,31.8533,31.7914,31.8533,184200.0
2015-03-06 14:00:00,41.19,41.22,41.17,41.21,172200.0,31.8533,31.8765,31.8378,31.8688,172200.0
2015-03-06 14:05:00,41.2,41.21,41.19,41.2,58900.0,31.861,31.8688,31.8533,31.861,58900.0
2015-03-06 14:10:00,41.21,41.23,41.2,41.21,67100.0,31.8688,31.8842,31.861,31.8688,67100.0
2015-03-06 14:15:00,41.2,41.22,41.15,41.15,115300.0,31.861,31.8765,31.8224,31.8224,115300.0
2015-03-06 14:20:00,41.16,41.17,41.1,41.16,192700.0,31.8301,31.8378,31.7837,31.8301,192700.0
2015-03-06 14:25:00,41.17,41.18,41.15,41.15,75900.0,31.8378,31.8456,31.8224,31.8224,75900.0
2015-03-06 14:30:00,41.15,41.18,41.14,41.17,40100.0,31.8224,31.8456,31.8146,31.8378,40100.0
2015-03-06 14:35:00,41.18,41.18,41.12,41.12,48500.0,31.8456,31.8456,31.7992,31.7992,48500.0
2015-03-06 14:40:00,41.13,41.13,41.1,41.11,357500.0,31.8069,31.8069,31.7837,31.7914,357500.0
2015-03-06 14:45:00,41.11,41.13,41.1,41.12,172900.0,31.7914,31.8069,31.7837,31.7992,172900.0
2015-03-06 14:50:00,41.12,41.15,41.11,41.12,234800.0,31.7992,31.8224,31.7914,31.7992,234800.0
2015-03-06 14:55:00,41.12,41.14,41.12,41.12,94600.0,31.7992,31.8146,31.7992,31.7992,94600.0
2015-03-06 15:00:00,41.12,41.2,41.12,41.2,165200.0,31.7992,31.861,31.7992,31.861,165200.0
2015-03-06 15:05:00,41.2,41.21,41.17,41.21,89800.0,31.861,31.8688,31.8378,31.8688,89800.0
2015-03-06 15:10:00,41.21,41.21,41.15,41.18,130800.0,31.8688,31.8688,31.8224,31.8456,130800.0
2015-03-06 15:15:00,41.19,41.21,41.17,41.21,83500.0,31.8533,31.8688,31.8378,31.8688,83500.0
2015-03-06 15:20:00,41.2,41.23,41.19,41.23,284100.0,31.861,31.8842,31.8533,31.8842,284100.0
2015-03-06 15:25:00,41.23,41.24,41.2,41.2,83200.0,31.8842,31.892,31.861,31.861,83200.0
2015-03-06 15:30:00,41.2,41.25,41.18,41.23,710500.0,31.861,31.8997,31.8456,31.8842,710500.0
2015-03-06 15:35:00,41.22,41.25,41.21,41.21,283100.0,31.8765,31.8997,31.8688,31.8688,283100.0
2015-03-06 15:40:00,41.22,41.22,41.19,41.21,222900.0,31.8765,31.8765,31.8533,31.8688,222900.0
2015-03-06 15:45:00,41.21,41.23,41.2,41.21,367900.0,31.8688,31.8842,31.861,31.8688,367900.0
2015-03-06 15:50:00,41.2,41.22,41.2,41.21,274200.0,31.861,31.8765,31.861,31.8688,274200.0
2015-03-06 15:55:00,41.21,41.27,41.2,41.27,1109200.0,31.8688,31.9152,31.861,31.9152,1109200.0
2015-03-09 09:30:00,41.69,41.74,41.65,41.67,783200.0,32.24,32.2786,32.209,32.2245,783200.0
2015-03-09 09:35:00,41.67,41.75,41.66,41.75,349800.0,32.2245,32.2864,32.2168,32.2864,349800.0
2015-03-09 09:40:00,41.75,41.78,41.73,41.77,379700.0,32.2864,32.3096,32.2709,32.3018,379700.0
2015-03-09 09:45:00,41.77,41.77,41.71,41.72,170500.0,32.3018,32.3018,32.2554,32.2632,170500.0
2015-03-09 09:50:00,41.72,41.73,41.7,41.73,230900.0,32.2632,32.2709,32.2477,32.2709,230900.0
2015-03-09 09:55:00,41.73,41.74,41.7,41.71,246000.0,32.2709,32.2786,32.2477,32.2554,246000.0
2015-03-09 10:00:00,41.71,41.72,41.67,41.7,193500.0,32.2554,32.2632,32.2245,32.2477,193500.0
2015-03-09 10:05:00,41.7,41.76,41.69,41.74,204300.0,32.2477,32.2941,32.24,32.2786,204300.0
2015-03-09 10:10:00,41.73,41.74,41.72,41.73,164500.0,32.2709,32.2786,32.2632,32.2709,164500.0
2015-03-09 10:15:00,41.74,41.74,41.7,41.71,111300.0,32.2786,32.2786,32.2477,32.2554,111300.0
2015-03-09 10:20:00,41.72,41.74,41.7,41.71,87000.0,32.2632,32.2786,32.2477,32.2554,87000.0
2015-03-09 10:25:00,41.71,41.71,41.67,41.7,234100.0,32.2554,32.2554,32.2245,32.2477,234100.0
2015-03-09 10:30:00,41.7,41.72,41.68,41.72,161700.0,32.2477,32.2632,32.2322,32.2632,161700.0
2015-03-09 10:35:00,41.72,41.73,41.69,41.69,46600.0,32.2632,32.2709,32.24,32.24,46600.0
2015-03-09 10:40:00,41.69,41.72,41.68,41.71,81000.0,32.24,32.2632,32.2322,32.2554,81000.0
2015-03-09 10:45:00,41.71,41.72,41.7,41.71,68600.0,32.2554,32.2632,32.2477,32.2554,68600.0
2015-03-09 10:50:00,41.72,41.72,41.69,41.7,117000.0,32.2632,32.2632,32.24,32.2477,117000.0
2015-03-09 10:55:00,41.7,41.7,41.68,41.7,53200.0,32.2477,32.2477,32.2322,32.2477,53200.0
2015-03-09 11:00:00,41.69,41.72,41.68,41.71,248700.0,32.24,32.2632,32.2322,32.2554,248700.0
2015-03-09 11:05:00,41.71,41.76,41.7,41.75,99000.0,32.2554,32.2941,32.2477,32.2864,99000.0
2015-03-09 11:10:00,41.75,41.76,41.74,41.75,83300.0,32.2864,32.2941,32.2786,32.2864,83300.0
2015-03-09 11:15:00,41.74,41.78,41.74,41.77,218700.0,32.2786,32.3096,32.2786,32.3018,218700.0
2015-03-09 11:20:00,41.77,41.78,41.76,41.78,232100.0,32.3018,32.3096,32.2941,32.3096,232100.0
2015-03-09 11:25:00,41.79,41.81,41.78,41.78,86100.0,32.3173,32.3328,32.3096,32.3096,86100.0
2015-03-09 11:30:00,41.78,41.79,41.76,41.77,62200.0,32.3096,32.3173,32.2941,32.3018,62200.0
2015-03-09 11:35:00,41.77,41.79,41.74,41.75,156600.0,32.3018,32.3173,32.2786,32.2864,156600.0
2015-03-09 11:40:00,41.75,41.79,41.75,41.79,48900.0,32.2864,32.3173,32.2864,32.3173,48900.0
2015-03-09 11:45:00,41.79,41.79,41.77,41.77,74700.0,32.3173,32.3173,32.3018,32.3018,74700.0
2015-03-09 11:50:00,41.78,41.78,41.74,41.76,99900.0,32.3096,32.3096,32.2786,32.2941,99900.0
2015-03-09 11:55:00,41.76,41.76,41.73,41.73,164900.0,32.2941,32.2941,32.2709,32.2709,164900.0
2015-03-09 12:00:00,41.74,41.75,41.73,41.74,97400.0,32.2786,32.2864,32.2709,32.2786,97400.0
2015-03-09 12:05:00,41.73,41.75,41.73,41.74,51600.0,32.2709,32.2864,32.2709,32.2786,51600.0
2015-03-09 12:10:00,41.75,41.76,41.74,41.76,40800.0,32.2864,32.2941,32.2786,32.2941,40800.0
2015-03-09 12:15:00,41.76,41.76,41.74,41.76,30900.0,32.2941,32.2941,32.2786,32.2941,30900.0
2015-03-09 12:20:00,41.75,41.76,41.73,41.75,99200.0,32.2864,32.2941,32.2709,32.2864,99200.0
2015-03-09 12:25:00,41.76,41.76,41.72,41.72,59700.0,32.2941,32.2941,32.2632,32.2632,59700.0
2015-03-09 12:30:00,41.72,41.75,41.72,41.74,108400.0,32.2632,32.2864,32.2632,32.2786,108400.0
2015-03-09 12:35:00,41.75,41.77,41.74,41.77,61700.0,32.2864,32.3018,32.2786,32.3018,61700.0
2015-03-09 12:40:00,41.77,41.78,41.75,41.78,77200.0,32.3018,32.3096,32.2864,32.3096,77200.0
2015-03-09 12:45:00,41.77,41.78,41.76,41.77,26400.0,32.3018,32.3096,32.2941,32.3018,26400.0
2015-03-09 12:50:00,41.78,41.8,41.77,41.8,76900.0,32.3096,32.325,32.3018,32.325,76900.0
2015-03-09 12:55:00,41.8,41.84,41.79,41.82,189300.0,32.325,32.356,32.3173,32.3405,189300.0
2015-03-09 13:00:00,41.83,41.85,41.82,41.84,139200.0,32.3482,32.3637,32.3405,32.356,139200.0
2015-03-09 13:05:00,41.84,41.84,41.83,41.84,27200.0,32.356,32.356,32.3482,32.356,27200.0
2015-03-09 13:10:00,41.84,41.86,41.83,41.84,72900.0,32.356,32.3714,32.3482,32.356,72900.0
2015-03-09 13:15:00,41.84,41.85,41.82,41.83,57300.0,32.356,32.3637,32.3405,32.3482,57300.0
2015-03-09 13:20:00,41.84,41.87,41.83,41.87,45500.0,32.356,32.3792,32.3482,32.3792,45500.0
2015-03-09 13:25:00,41.87,41.89,41.86,41.89,114300.0,32.3792,32.3946,32.3714,32.3946,114300.0
2015-03-09 13:30:00,41.89,41.89,41.88,41.89,63300.0,32.3946,32.3946,32.3869,32.3946,63300.0
2015-03-09 13:35:00,41.89,41.89,41.87,41.89,129900.0,32.3946,32.3946,32.3792,32.3946,129900.0
2015-03-09 13:40:00,41.89,41.92,41.88,41.92,56500.0,32.3946,32.4178,32.3869,32.4178,56500.0
2015-03-09 13:45:00,41.92,41.92,41.89,41.89,132200.0,32.4178,32.4178,32.3946,32.3946,132200.0
2015-03-09 13:50:00,41.9,41.9,41.86,41.87,167000.0,32.4024,32.4024,32.3714,32.3792,167000.0
2015-03-09 13:55:00,41.87,41.88,41.82,41.82,85100.0,32.3792,32.3869,32.3405,32.3405,85100.0
2015-03-09 14:00:00,41.82,41.84,41.82,41.82,30900.0,32.3405,32.356,32.3405,32.3405,30900.0
2015-03-09 14:05:00,41.83,41.87,41.82,41.83,72000.0,32.3482,32.3792,32.3405,32.3482,72000.0
2015-03-09 14:10:00,41.83,41.84,41.82,41.82,20000.0,32.3482,32.356,32.3405,32.3405,20000.0
2015-03-09 14:15:00,41.82,41.83,41.81,41.81,20100.0,32.3405,32.3482,32.3328,32.3328,20100.0
2015-03-09 14:20:00,41.81,41.82,41.8,41.8,29100.0,32.3328,32.3405,32.325,32.325,29100.0
2015-03-09 14:25:00,41.8,41.81,41.79,41.8,50800.0,32.325,32.3328,32.3173,32.325,50800.0
2015-03-09 14:30:00,41.8,41.8,41.77,41.78,36000.0,32.325,32.325,32.3018,32.3096,36000.0
2015-03-09 14:35:00,41.78,41.8,41.76,41.78,78400.0,32.3096,32.325,32.2941,32.3096,78400.0
2015-03-09 14:40:00,41.78,41.78,41.76,41.78,31900.0,32.3096,32.3096,32.2941,32.3096,31900.0
2015-03-09 14:45:00,41.78,41.84,41.77,41.84,86700.0,32.3096,32.356,32.3018,32.356,86700.0
2015-03-09 14:50:00,41.84,41.86,41.83,41.83,60000.0,32.356,32.3714,32.3482,32.3482,60000.0
2015-03-09 14:55:00,41.84,41.85,41.83,41.84,47100.0,32.356,32.3637,32.3482,32.356,47100.0
2015-03-09 15:00:00,41.84,41.85,41.81,41.82,86600.0,32.356,32.3637,32.3328,32.3405,86600.0
2015-03-09 15:05:00,41.82,41.83,41.81,41.82,20900.0,32.3405,32.3482,32.3328,32.3405,20900.0
2015-03-09 15:10:00,41.82,41.85,41.82,41.83,80900.0,32.3405,32.3637,32.3405,32.3482,80900.0
2015-03-09 15:15:00,41.83,41.83,41.81,41.81,44500.0,32.3482,32.3482,32.3328,32.3328,44500.0
2015-03-09 15:20:00,41.8,41.81,41.78,41.78,51700.0,32.325,32.3328,32.3096,32.3096,51700.0
2015-03-09 15:25:00,41.78,41.8,41.77,41.78,75500.0,32.3096,32.325,32.3018,32.3096,75500.0
2015-03-09 15:30:00,41.78,41.81,41.78,41.8,53800.0,32.3096,32.3328,32.3096,32.325,53800.0
2015-03-09 15:35:00,41.8,41.8,41.76,41.76,88700.0,32.325,32.325,32.2941,32.2941,88700.0
2015-03-09 15:40:00,41.76,41.77,41.73,41.73,223200.0,32.2941,32.3018,32.2709,32.2709,223200.0
2015-03-09 15:45:00,41.74,41.77,41.73,41.75,333300.0,32.2786,32.3018,32.2709,32.2864,333300.0
2015-03-09 15:50:00,41.75,41.75,41.7,41.73,965900.0,32.2864,32.2864,32.2477,32.2709,965900.0
2015-03-09 15:55:00,41.73,41.75,41.71,41.73,1260300.0,32.2709,32.2864,32.2554,32.2709,1260300.0
2015-03-10 09:30:00,40.94,40.94,40.82,40.89,1421400.0,31.66,31.66,31.5672,31.6213,1421400.0
2015-03-10 09:35:00,40.9,40.92,40.88,40.89,351500.0,31.629,31.6445,31.6136,31.6213,351500.0
2015-03-10 09:40:00,40.89,40.91,40.85,40.89,458900.0,31.6213,31.6368,31.5904,31.6213,458900.0
2015-03-10 09:45:00,40.89,40.9,40.83,40.87,859700.0,31.6213,31.629,31.5749,31.6058,859700.0
2015-03-10 09:50:00,40.86,40.87,40.85,40.86,322600.0,31.5981,31.6058,31.5904,31.5981,322600.0
2015-03-10 09:55:00,40.86,40.88,40.83,40.84,342000.0,31.5981,31.6136,31.5749,31.5826,342000.0
2015-03-10 10:00:00,40.84,40.87,40.83,40.85,216300.0,31.5826,31.6058,31.5749,31.5904,216300.0
2015-03-10 10:05:00,40.84,40.85,40.82,40.85,287100.0,31.5826,31.5904,31.5672,31.5904,287100.0
2015-03-10 10:10:00,40.85,40.86,40.81,40.81,216400.0,31.5904,31.5981,31.5594,31.5594,216400.0
2015-03-10 10:15:00,40.81,40.83,40.78,40.82,209000.0,31.5594,31.5749,31.5362,31.5672,209000.0
2015-03-10 10:20:00,40.82,40.84,40.8,40.81,207900.0,31.5672,31.5826,31.5517,31.5594,207900.0
2015-03-10 10:25:00,40.82,40.83,40.79,40.82,68100.0,31.5672,31.5749,31.544,31.5672,68100.0
2015-03-10 10:30:00,40.83,40.83,40.8,40.81,159200.0,31.5749,31.5749,31.5517,31.5594,159200.0
2015-03-10 10:35:00,40.81,40.83,40.76,40.77,314000.0,31.5594,31.5749,31.5208,31.5285,314000.0
2015-03-10 10:40:00,40.77,40.81,40.75,40.78,452400.0,31.5285,31.5594,31.513,31.5362,452400.0
2015-03-10 10:45:00,40.78,40.81,40.77,40.81,343800.0,31.5362,31.5594,31.5285,31.5594,343800.0
2015-03-10 10:50:00,40.8,40.85,40.8,40.84,120100.0,31.5517,31.5904,31.5517,31.5826,120100.0
2015-03-10 10:55:00,40.84,40.85,40.82,40.83,287300.0,31.5826,31.5904,31.5672,31.5749,287300.0
2015-03-10 11:00:00,40.83,40.88,40.83,40.87,498500.0,31.5749,31.6136,31.5749,31.6058,498500.0
2015-03-10 11:05:00,40.87,40.9,40.86,40.9,203300.0,31.6058,31.629,31.5981,31.629,203300.0
2015-03-10 11:10:00,40.89,40.92,40.86,40.91,268000.0,31.6213,31.6445,31.5981,31.6368,268000.0
2015-03-10 11:15:00,40.91,40.92,40.87,40.89,153200.0,31.6368,31.6445,31.6058,31.6213,153200.0
2015-03-10 11:20:00,40.89,40.92,40.88,40.89,106100.0,31.6213,31.6445,31.6136,31.6213,106100.0
2015-03-10 11:25:00,40.89,40.9,40.86,40.87,137500.0,31.6213,31.629,31.5981,31.6058,137500.0
2015-03-10 11:30:00,40.88,40.88,40.86,40.86,66700.0,31.6136,31.6136,31.5981,31.5981,66700.0
2015-03-10 11:35:00,40.86,40.87,40.83,40.83,119000.0,31.5981,31.6058,31.5749,31.5749,119000.0
2015-03-10 11:40:00,40.84,40.86,40.83,40.84,133800.0,31.5826,31.5981,31.5749,31.5826,133800.0
2015-03-10 11:45:00,40.84,40.84,40.8,40.8,30600.0,31.5826,31.5826,31.5517,31.5517,30600.0
2015-03-10 11:50:00,40.8,40.83,40.8,40.81,95100.0,31.5517,31.5749,31.5517,31.5594,95100.0
2015-03-10 11:55:00,40.8,40.82,40.76,40.77,204500.0,31.5517,31.5672,31.5208,31.5285,204500.0
2015-03-10 12:00:00,40.77,40.77,40.74,40.75,157400.0,31.5285,31.5285,31.5053,31.513,157400.0
2015-03-10 12:05:00,40.75,40.78,40.73,40.76,1165300.0,31.513,31.5362,31.4976,31.5208,1165300.0
2015-03-10 12:10:00,40.77,40.78,40.67,40.73,2646400.0,31.5285,31.5362,31.4512,31.4976,2646400.0
2015-03-10 12:15:00,40.72,40.76,40.68,40.7,450200.0,31.4898,31.5208,31.4589,31.4744,450200.0
2015-03-10 12:20:00,40.7,40.7,40.64,40.67,238100.0,31.4744,31.4744,31.428,31.4512,238100.0
2015-03-10 12:25:00,40.67,40.72,40.67,40.71,302300.0,31.4512,31.4898,31.4512,31.4821,302300.0
2015-03-10 12:30:00,40.71,40.76,40.7,40.75,438200.0,31.4821,31.5208,31.4744,31.513,438200.0
2015-03-10 12:35:00,40.75,40.78,40.73,40.75,152300.0,31.513,31.5362,31.4976,31.513,152300.0
2015-03-10 12:40:00,40.75,40.76,40.73,40.74,101600.0,31.513,31.5208,31.4976,31.5053,101600.0
2015-03-10 12:45:00,40.74,40.76,40.72,40.76,122300.0,31.5053,31.5208,31.4898,31.5208,122300.0
2015-03-10 12:50:00,40.75,40.76,40.74,40.74,73100.0,31.513,31.5208,31.5053,31.5053,73100.0
2015-03-10 12:55:00,40.75,40.78,40.74,40.75,189300.0,31.513,31.5362,31.5053,31.513,189300.0
2015-03-10 13:00:00,40.75,40.76,40.74,40.76,40500.0,31.513,31.5208,31.5053,31.5208,40500.0
2015-03-10 13:05:00,40.76,40.78,40.75,40.76,46800.0,31.5208,31.5362,31.513,31.5208,46800.0
2015-03-10 13:10:00,40.76,40.77,40.74,40.76,99400.0,31.5208,31.5285,31.5053,31.5208,99400.0
2015-03-10 13:15:00,40.75,40.76,40.72,40.73,85900.0,31.513,31.5208,31.4898,31.4976,85900.0
2015-03-10 13:20:00,40.74,40.78,40.74,40.76,68200.0,31.5053,31.5362,31.5053,31.5208,68200.0
2015-03-10 13:25:00,40.77,40.79,40.74,40.74,68000.0,31.5285,31.544,31.5053,31.5053,68000.0
2015-03-10 13:30:00,40.74,40.75,40.73,40.73,48100.0,31.5053,31.513,31.4976,31.4976,48100.0
2015-03-10 13:35:00,40.73,40.76,40.72,40.75,324600.0,31.4976,31.5208,31.4898,31.513,324600.0
2015-03-10 13:40:00,40.75,40.78,40.74,40.78,159800.0,31.513,31.5362,31.5053,31.5362,159800.0
2015-03-10 13:45:00,40.77,40.8,40.77,40.8,81900.0,31.5285,31.5517,31.5285,31.5517,81900.0
2015-03-10 13:50:00,40.8,40.8,40.75,40.76,365100.0,31.5517,31.5517,31.513,31.5208,365100.0
2015-03-10 13:55:00,40.76,40.77,40.74,40.75,101500.0,31.5208,31.5285,31.5053,31.513,101500.0
2015-03-10 14:00:00,40.75,40.75,40.72,40.74,185900.0,31.513,31.513,31.4898,31.5053,185900.0
2015-03-10 14:05:00,40.74,40.79,40.74,40.77,177000.0,31.5053,31.544,31.5053,31.5285,177000.0
2015-03-10 14:10:00,40.77,40.79,40.73,40.74,126900.0,31.5285,31.544,31.4976,31.5053,126900.0
2015-03-10 14:15:00,40.74,40.77,40.73,40.73,86100.0,31.5053,31.5285,31.4976,31.4976,86100.0
2015-03-10 14:20:00,40.73,40.74,40.68,40.71,349300.0,31.4976,31.5053,31.4589,31.4821,349300.0
2015-03-10 14:25:00,40.7,40.72,40.69,40.71,119700.0,31.4744,31.4898,31.4666,31.4821,119700.0
2015-03-10 14:30:00,40.72,40.73,40.71,40.73,80600.0,31.4898,31.4976,31.4821,31.4976,80600.0
2015-03-10 14:35:00,40.73,40.73,40.71,40.71,28700.0,31.4976,31.4976,31.4821,31.4821,28700.0
2015-03-10 14:40:00,40.71,40.72,40.69,40.71,163800.0,31.4821,31.4898,31.4666,31.4821,163800.0
2015-03-10 14:45:00,40.71,40.77,40.71,40.74,257400.0,31.4821,31.5285,31.4821,31.5053,257400.0
2015-03-10 14:50:00,40.75,40.76,40.73,40.73,93800.0,31.513,31.5208,31.4976,31.4976,93800.0
2015-03-10 14:55:00,40.73,40.75,40.72,40.75,56100.0,31.4976,31.513,31.4898,31.513,56100.0
2015-03-10 15:00:00,40.74,40.78,40.73,40.76,103800.0,31.5053,31.5362,31.4976,31.5208,103800.0
2015-03-10 15:05:00,40.75,40.8,40.75,40.79,96700.0,31.513,31.5517,31.513,31.544,96700.0
2015-03-10 15:10:00,40.79,40.79,40.76,40.76,90800.0,31.544,31.544,31.5208,31.5208,90800.0
2015-03-10 15:15:00,40.76,40.8,40.75,40.79,79900.0,31.5208,31.5517,31.513,31.544,79900.0
2015-03-10 15:20:00,40.79,40.81,40.79,40.81,72600.0,31.544,31.5594,31.544,31.5594,72600.0
2015-03-10 15:25:00,40.81,40.82,40.77,40.77,170000.0,31.5594,31.5672,31.5285,31.5285,170000.0
2015-03-10 15:30:00,40.77,40.82,40.75,40.81,716200.0,31.5285,31.5672,31.513,31.5594,716200.0
2015-03-10 15:35:00,40.81,40.83,40.78,40.8,541900.0,31.5594,31.5749,31.5362,31.5517,541900.0
2015-03-10 15:40:00,40.8,40.85,40.79,40.83,441800.0,31.5517,31.5904,31.544,31.5749,441800.0
2015-03-10 15:45:00,40.83,40.85,40.81,40.84,239500.0,31.5749,31.5904,31.5594,31.5826,239500.0
2015-03-10 15:50:00,40.84,40.84,40.78,40.79,1011700.0,31.5826,31.5826,31.5362,31.544,1011700.0
2015-03-10 15:55:00,40.78,40.79,40.74,40.75,1431100.0,31.5362,31.544,31.5053,31.513,1431100.0
2015-03-11 09:30:00,40.86,40.87,40.83,40.86,356700.0,31.5981,31.6058,31.5749,31.5981,356700.0
2015-03-11 09:35:00,40.85,40.86,40.81,40.81,195800.0,31.5904,31.5981,31.5594,31.5594,195800.0
2015-03-11 09:40:00,40.81,40.82,40.76,40.82,463100.0,31.5594,31.5672,31.5208,31.5672,463100.0
2015-03-11 09:45:00,40.82,40.84,40.79,40.83,303200.0,31.5672,31.5826,31.544,31.5749,303200.0
2015-03-11 09:50:00,40.84,40.85,40.81,40.82,154500.0,31.5826,31.5904,31.5594,31.5672,154500.0
2015-03-11 09:55:00,40.82,40.85,40.81,40.82,201300.0,31.5672,31.5904,31.5594,31.5672,201300.0
2015-03-11 10:00:00,40.81,40.85,40.79,40.81,470800.0,31.5594,31.5904,31.544,31.5594,470800.0
2015-03-11 10:05:00,40.81,40.86,40.81,40.83,177600.0,31.5594,31.5981,31.5594,31.5749,177600.0
2015-03-11 10:10:00,40.83,40.84,40.81,40.81,113400.0,31.5749,31.5826,31.5594,31.5594,113400.0
2015-03-11 10:15:00,40.81,40.82,40.79,40.8,45300.0,31.5594,31.5672,31.544,31.5517,45300.0
2015-03-11 10:20:00,40.8,40.82,40.79,40.81,85400.0,31.5517,31.5672,31.544,31.5594,85400.0
2015-03-11 10:25:00,40.81,40.83,40.8,40.82,46100.0,31.5594,31.5749,31.5517,31.5672,46100.0
2015-03-11 10:30:00,40.82,40.82,40.77,40.78,141800.0,31.5672,31.5672,31.5285,31.5362,141800.0
2015-03-11 10:35:00,40.77,40.8,40.74,40.75,80400.0,31.5285,31.5517,31.5053,31.513,80400.0
2015-03-11 10:40:00,40.75,40.76,40.72,40.73,132400.0,31.513,31.5208,31.4898,31.4976,132400.0
2015-03-11 10:45:00,40.73,40.78,40.73,40.77,105500.0,31.4976,31.5362,31.4976,31.5285,105500.0
2015-03-11 10:50:00,40.77,40.8,40.75,40.79,320200.0,31.5285,31.5517,31.513,31.544,320200.0
2015-03-11 10:55:00,40.79,40.79,40.74,40.77,233500.0,31.544,31.544,31.5053,31.5285,233500.0
2015-03-11 11:00:00,40.77,40.79,40.76,40.77,76300.0,31.5285,31.544,31.5208,31.5285,76300.0
2015-03-11 11:05:00,40.77,40.77,40.74,40.76,54600.0,31.5285,31.5285,31.5053,31.5208,54600.0
2015-03-11 11:10:00,40.77,40.82,40.76,40.79,290000.0,31.5285,31.5672,31.5208,31.544,290000.0
2015-03-11 11:15:00,40.79,40.81,40.77,40.79,351300.0,31.544,31.5594,31.5285,31.544,351300.0
2015-03-11 11:20:00,40.8,40.83,40.79,40.82,204400.0,31.5517,31.5749,31.544,31.5672,204400.0
2015-03-11 11:25:00,40.82,40.9,40.82,40.9,201000.0,31.5672,31.629,31.5672,31.629,201000.0
2015-03-11 11:30:00,40.89,40.92,40.88,40.91,119900.0,31.6213,31.6445,31.6136,31.6368,119900.0
2015-03-11 11:35:00,40.9,40.92,40.88,40.89,148100.0,31.629,31.6445,31.6136,31.6213,148100.0
2015-03-11 11:40:00,40.88,40.91,40.87,40.9,121400.0,31.6136,31.6368,31.6058,31.629,121400.0
2015-03-11 11:45:00,40.9,40.91,40.88,40.9,91000.0,31.629,31.6368,31.6136,31.629,91000.0
2015-03-11 11:50:00,40.91,40.93,40.89,40.92,132100.0,31.6368,31.6522,31.6213,31.6445,132100.0
2015-03-11 11:55:00,40.92,40.92,40.87,40.89,127300.0,31.6445,31.6445,31.6058,31.6213,127300.0
2015-03-11 12:00:00,40.88,40.9,40.87,40.88,38800.0,31.6136,31.629,31.6058,31.6136,38800.0
2015-03-11 12:05:00,40.88,40.89,40.84,40.84,149000.0,31.6136,31.6213,31.5826,31.5826,149000.0
2015-03-11 12:10:00,40.85,40.88,40.84,40.86,91700.0,31.5904,31.6136,31.5826,31.5981,91700.0
2015-03-11 12:15:00,40.86,40.88,40.85,40.87,50900.0,31.5981,31.6136,31.5904,31.6058,50900.0
2015-03-11 12:20:00,40.87,40.87,40.83,40.83,146800.0,31.6058,31.6058,31.5749,31.5749,146800.0
2015-03-11 12:25:00,40.83,40.84,40.82,40.83,134500.0,31.5749,31.5826,31.5672,31.5749,134500.0
2015-03-11 12:30:00,40.83,40.86,40.82,40.86,57800.0,31.5749,31.5981,31.5672,31.5981,57800.0
2015-03-11 12:35:00,40.86,40.87,40.85,40.87,63600.0,31.5981,31.6058,31.5904,31.6058,63600.0
2015-03-11 12:40:00,40.87,40.87,40.85,40.87,36100.0,31.6058,31.6058,31.5904,31.6058,36100.0
2015-03-11 12:45:00,40.87,40.87,40.84,40.87,76600.0,31.6058,31.6058,31.5826,31.6058,76600.0
2015-03-11 12:50:00,40.87,40.91,40.86,40.9,114100.0,31.6058,31.6368,31.5981,31.629,114100.0
2015-03-11 12:55:00,40.89,40.9,40.87,40.89,80900.0,31.6213,31.629,31.6058,31.6213,80900.0
2015-03-11 13:00:00,40.88,40.89,40.87,40.88,49500.0,31.6136,31.6213,31.6058,31.6136,49500.0
2015-03-11 13:05:00,40.88,40.88,40.87,40.87,14700.0,31.6136,31.6136,31.6058,31.6058,14700.0
2015-03-11 13:10:00,40.87,40.88,40.86,40.86,15600.0,31.6058,31.6136,31.5981,31.5981,15600.0
2015-03-11 13:15:00,40.87,40.87,40.84,40.84,67800.0,31.6058,31.6058,31.5826,31.5826,67800.0
2015-03-11 13:20:00,40.84,40.86,40.84,40.86,34300.0,31.5826,31.5981,31.5826,31.5981,34300.0
2015-03-11 13:25:00,40.86,40.88,40.82,40.87,161900.0,31.5981,31.6136,31.5672,31.6058,161900.0
2015-03-11 13:30:00,40.88,40.89,40.85,40.89,192300.0,31.6136,31.6213,31.5904,31.6213,192300.0
2015-03-11 13:35:00,40.89,40.9,40.87,40.89,91900.0,31.6213,31.629,31.6058,31.6213,91900.0
2015-03-11 13:40:00,40.88,40.9,40.87,40.87,74800.0,31.6136,31.629,31.6058,31.6058,74800.0
2015-03-11 13:45:00,40.87,40.87,40.81,40.82,124900.0,31.6058,31.6058,31.5594,31.5672,124900.0
2015-03-11 13:50:00,40.82,40.86,40.81,40.86,75100.0,31.5672,31.5981,31.5594,31.5981,75100.0
2015-03-11 13:55:00,40.85,40.91,40.85,40.91,127900.0,31.5904,31.6368,31.5904,31.6368,127900.0
2015-03-11 14:00:00,40.91,40.93,40.89,40.92,320500.0,31.6368,31.6522,31.6213,31.6445,320500.0
2015-03-11 14:05:00,40.93,40.95,40.92,40.95,111100.0,31.6522,31.6677,31.6445,31.6677,111100.0
2015-03-11 14:10:00,40.95,40.97,40.93,40.95,314400.0,31.6677,31.6832,31.6522,31.6677,314400.0
2015-03-11 14:15:00,40.95,40.98,40.94,40.96,269600.0,31.6677,31.6909,31.66,31.6754,269600.0
2015-03-11 14:20:00,40.96,40.97,40.91,40.91,81700.0,31.6754,31.6832,31.6368,31.6368,81700.0
2015-03-11 14:25:00,40.92,40.94,40.92,40.92,80400.0,31.6445,31.66,31.6445,31.6445,80400.0
2015-03-11 14:30:00,40.92,40.94,40.92,40.92,107000.0,31.6445,31.66,31.6445,31.6445,107000.0
2015-03-11 14:35:00,40.92,40.95,40.92,40.93,67100.0,31.6445,31.6677,31.6445,31.6522,67100.0
2015-03-11 14:40:00,40.94,40.94,40.91,40.91,141100.0,31.66,31.66,31.6368,31.6368,141100.0
2015-03-11 14:45:00,40.91,40.96,40.91,40.95,122100.0,31.6368,31.6754,31.6368,31.6677,122100.0
2015-03-11 14:50:00,40.95,40.97,40.93,40.95,80400.0,31.6677,31.6832,31.6522,31.6677,80400.0
2015-03-11 14:55:00,40.95,40.98,40.94,40.95,218100.0,31.6677,31.6909,31.66,31.6677,218100.0
2015-03-11 15:00:00,40.95,40.97,40.92,40.96,57600.0,31.6677,31.6832,31.6445,31.6754,57600.0
2015-03-11 15:05:00,40.96,40.97,40.94,40.96,62200.0,31.6754,31.6832,31.66,31.6754,62200.0
2015-03-11 15:10:00,40.95,40.95,40.92,40.93,81200.0,31.6677,31.6677,31.6445,31.6522,81200.0
2015-03-11 15:15:00,40.93,40.94,40.92,40.94,84700.0,31.6522,31.66,31.6445,31.66,84700.0
2015-03-11 15:20:00,40.94,40.94,40.89,40.9,82900.0,31.66,31.66,31.6213,31.629,82900.0
2015-03-11 15:25:00,40.89,40.93,40.88,40.89,74200.0,31.6213,31.6522,31.6136,31.6213,74200.0
2015-03-11 15:30:00,40.89,40.9,40.85,40.86,103400.0,31.6213,31.629,31.5904,31.5981,103400.0
2015-03-11 15:35:00,40.86,40.9,40.85,40.88,180500.0,31.5981,31.629,31.5904,31.6136,180500.0
2015-03-11 15:40:00,40.88,40.92,40.86,40.91,105900.0,31.6136,31.6445,31.5981,31.6368,105900.0
2015-03-11 15:45:00,40.91,40.91,40.87,40.88,145700.0,31.6368,31.6368,31.6058,31.6136,145700.0
2015-03-11 15:50:00,40.87,40.9,40.87,40.89,153000.0,31.6058,31.629,31.6058,31.6213,153000.0
2015-03-11 15:55:00,40.88,40.9,40.87,40.89,1107900.0,31.6136,31.629,31.6058,31.6213,1107900.0
2015-03-12 09:30:00,41.52,41.55,41.39,41.44,1117100.0,32.1085,32.1317,32.008,32.0466,1117100.0
2015-03-12 09:35:00,41.44,41.49,41.37,41.46,718100.0,32.0466,32.0853,31.9925,32.0621,718100.0
2015-03-12 09:40:00,41.45,41.51,41.44,41.49,269300.0,32.0544,32.1008,32.0466,32.0853,269300.0
2015-03-12 09:45:00,41.5,41.54,41.48,41.53,224500.0,32.093,32.124,32.0776,32.1162,224500.0
2015-03-12 09:50:00,41.54,41.57,41.48,41.51,356300.0,32.124,32.1472,32.0776,32.1008,356300.0
2015-03-12 09:55:00,41.51,41.51,41.45,41.46,156900.0,32.1008,32.1008,32.0544,32.0621,156900.0
2015-03-12 10:00:00,41.46,41.48,41.4,41.42,226300.0,32.0621,32.0776,32.0157,32.0312,226300.0
2015-03-12 10:05:00,41.42,41.44,41.39,41.42,125700.0,32.0312,32.0466,32.008,32.0312,125700.0
2015-03-12 10:10:00,41.41,41.43,41.4,41.42,100500.0,32.0234,32.0389,32.0157,32.0312,100500.0
2015-03-12 10:15:00,41.42,41.44,41.33,41.34,380300.0,32.0312,32.0466,31.9616,31.9693,380300.0
2015-03-12 10:20:00,41.34,41.41,41.33,41.4,94900.0,31.9693,32.0234,31.9616,32.0157,94900.0
2015-03-12 10:25:00,41.4,41.42,41.38,41.4,98100.0,32.0157,32.0312,32.0002,32.0157,98100.0
2015-03-12 10:30:00,41.4,41.42,41.39,41.41,552200.0,32.0157,32.0312,32.008,32.0234,552200.0
2015-03-12 10:35:00,41.41,41.43,41.38,41.39,86100.0,32.0234,32.0389,32.0002,32.008,86100.0
2015-03-12 10:40:00,41.39,41.42,41.34,41.36,181200.0,32.008,32.0312,31.9693,31.9848,181200.0
2015-03-12 10:45:00,41.35,41.35,41.33,41.34,83800.0,31.977,31.977,31.9616,31.9693,83800.0
2015-03-12 10:50:00,41.34,41.37,41.33,41.36,68500.0,31.9693,31.9925,31.9616,31.9848,68500.0
2015-03-12 10:55:00,41.37,41.39,41.34,41.34,137600.0,31.9925,32.008,31.9693,31.9693,137600.0
2015-03-12 11:00:00,41.34,41.35,41.31,41.33,201000.0,31.9693,31.977,31.9461,31.9616,201000.0
2015-03-12 11:05:00,41.33,41.35,41.31,41.35,300300.0,31.9616,31.977,31.9461,31.977,300300.0
2015-03-12 11:10:00,41.35,41.42,41.34,41.41,298100.0,31.977,32.0312,31.9693,32.0234,298100.0
2015-03-12 11:15:00,41.41,41.43,41.4,41.41,302100.0,32.0234,32.0389,32.0157,32.0234,302100.0
2015-03-12 11:20:00,41.41,41.43,41.41,41.43,160300.0,32.0234,32.0389,32.0234,32.0389,160300.0
2015-03-12 11:25:00,41.43,41.49,41.42,41.46,667600.0,32.0389,32.0853,32.0312,32.0621,667600.0
2015-03-12 11:30:00,41.47,41.47,41.45,41.47,300500.0,32.0698,32.0698,32.0544,32.0698,300500.0
2015-03-12 11:35:00,41.47,41.47,41.46,41.47,247200.0,32.0698,32.0698,32.0621,32.0698,247200.0
2015-03-12 11:40:00,41.47,41.47,41.46,41.46,266400.0,32.0698,32.0698,32.0621,32.0621,266400.0
2015-03-12 11:45:00,41.46,41.47,41.45,41.47,75300.0,32.0621,32.0698,32.0544,32.0698,75300.0
2015-03-12 11:50:00,41.47,41.47,41.43,41.44,1173100.0,32.0698,32.0698,32.0389,32.0466,1173100.0
2015-03-12 11:55:00,41.44,41.45,41.42,41.45,184100.0,32.0466,32.0544,32.0312,32.0544,184100.0
2015-03-12 12:00:00,41.45,41.45,41.43,41.44,120600.0,32.0544,32.0544,32.0389,32.0466,120600.0
2015-03-12 12:05:00,41.43,41.44,41.38,41.39,148400.0,32.0389,32.0466,32.0002,32.008,148400.0
2015-03-12 12:10:00,41.38,41.39,41.37,41.37,80400.0,32.0002,32.008,31.9925,31.9925,80400.0
2015-03-12 12:15:00,41.37,41.38,41.37,41.38,120400.0,31.9925,32.0002,31.9925,32.0002,120400.0
2015-03-12 12:20:00,41.38,41.38,41.37,41.38,50000.0,32.0002,32.0002,31.9925,32.0002,50000.0
2015-03-12 12:25:00,41.38,41.39,41.36,41.38,165400.0,32.0002,32.008,31.9848,32.0002,165400.0
2015-03-12 12:30:00,41.38,41.39,41.36,41.38,182900.0,32.0002,32.008,31.9848,32.0002,182900.0
2015-03-12 12:35:00,41.38,41.39,41.35,41.36,163700.0,32.0002,32.008,31.977,31.9848,163700.0
2015-03-12 12:40:00,41.36,41.36,41.33,41.34,91400.0,31.9848,31.9848,31.9616,31.9693,91400.0
2015-03-12 12:45:00,41.34,41.34,41.3,41.3,120800.0,31.9693,31.9693,31.9384,31.9384,120800.0
2015-03-12 12:50:00,41.3,41.32,41.3,41.31,55900.0,31.9384,31.9538,31.9384,31.9461,55900.0
2015-03-12 12:55:00,41.3,41.31,41.29,41.29,97200.0,31.9384,31.9461,31.9306,31.9306,97200.0
2015-03-12 13:00:00,41.29,41.3,41.28,41.28,110200.0,31.9306,31.9384,31.9229,31.9229,110200.0
2015-03-12 13:05:00,41.28,41.32,41.28,41.32,122000.0,31.9229,31.9538,31.9229,31.9538,122000.0
2015-03-12 13:10:00,41.32,41.32,41.3,41.3,66100.0,31.9538,31.9538,31.9384,31.9384,66100.0
2015-03-12 13:15:00,41.3,41.31,41.3,41.3,84600.0,31.9384,31.9461,31.9384,31.9384,84600.0
2015-03-12 13:20:00,41.3,41.31,41.29,41.29,93400.0,31.9384,31.9461,31.9306,31.9306,93400.0
2015-03-12 13:25:00,41.29,41.3,41.27,41.27,101400.0,31.9306,31.9384,31.9152,31.9152,101400.0
2015-03-12 13:30:00,41.27,41.28,41.26,41.27,58200.0,31.9152,31.9229,31.9074,31.9152,58200.0
2015-03-12 13:35:00,41.28,41.28,41.27,41.27,97700.0,31.9229,31.9229,31.9152,31.9152,97700.0
2015-03-12 13:40:00,41.27,41.28,41.27,41.27,59100.0,31.9152,31.9229,31.9152,31.9152,59100.0
2015-03-12 13:45:00,41.27,41.28,41.27,41.27,92200.0,31.9152,31.9229,31.9152,31.9152,92200.0
2015-03-12 13:50:00,41.27,41.28,41.27,41.28,201700.0,31.9152,31.9229,31.9152,31.9229,201700.0
2015-03-12 13:55:00,41.27,41.28,41.26,41.27,120900.0,31.9152,31.9229,31.9074,31.9152,120900.0
2015-03-12 14:00:00,41.27,41.27,41.24,41.25,75900.0,31.9152,31.9152,31.892,31.8997,75900.0
2015-03-12 14:05:00,41.24,41.28,41.24,41.27,184300.0,31.892,31.9229,31.892,31.9152,184300.0
2015-03-12 14:10:00,41.27,41.28,41.24,41.25,84800.0,31.9152,31.9229,31.892,31.8997,84800.0
2015-03-12 14:15:00,41.25,41.26,41.24,41.24,82100.0,31.8997,31.9074,31.892,31.892,82100.0
2015-03-12 14:20:00,41.25,41.27,41.24,41.27,90800.0,31.8997,31.9152,31.892,31.9152,90800.0
2015-03-12 14:25:00,41.27,41.27,41.24,41.26,67400.0,31.9152,31.9152,31.892,31.9074,67400.0
2015-03-12 14:30:00,41.25,41.26,41.23,41.23,89000.0,31.8997,31.9074,31.8842,31.8842,89000.0
2015-03-12 14:35:00,41.23,41.24,41.22,41.22,94100.0,31.8842,31.892,31.8765,31.8765,94100.0
2015-03-12 14:40:00,41.22,41.23,41.19,41.2,343500.0,31.8765,31.8842,31.8533,31.861,343500.0
2015-03-12 14:45:00,41.2,41.24,41.19,41.23,216100.0,31.861,31.892,31.8533,31.8842,216100.0
2015-03-12 14:50:00,41.23,41.24,41.21,41.21,129700.0,31.8842,31.892,31.8688,31.8688,129700.0
2015-03-12 14:55:00,41.21,41.28,41.21,41.27,166200.0,31.8688,31.9229,31.8688,31.9152,166200.0
2015-03-12 15:00:00,41.27,41.28,41.27,41.27,38200.0,31.9152,31.9229,31.9152,31.9152,38200.0
2015-03-12 15:05:00,41.27,41.28,41.26,41.27,100100.0,31.9152,31.9229,31.9074,31.9152,100100.0
2015-03-12 15:10:00,41.27,41.28,41.26,41.27,154700.0,31.9152,31.9229,31.9074,31.9152,154700.0
2015-03-12 15:15:00,41.27,41.28,41.26,41.27,140000.0,31.9152,31.9229,31.9074,31.9152,140000.0
2015-03-12 15:20:00,41.27,41.27,41.26,41.27,69100.0,31.9152,31.9152,31.9074,31.9152,69100.0
2015-03-12 15:25:00,41.27,41.27,41.26,41.27,72700.0,31.9152,31.9152,31.9074,31.9152,72700.0
2015-03-12 15:30:00,41.27,41.27,41.26,41.27,172200.0,31.9152,31.9152,31.9074,31.9152,172200.0
2015-03-12 15:35:00,41.27,41.27,41.26,41.27,146800.0,31.9152,31.9152,31.9074,31.9152,146800.0
2015-03-12 15:40:00,41.27,41.3,41.26,41.28,598100.0,31.9152,31.9384,31.9074,31.9229,598100.0
2015-03-12 15:45:00,41.27,41.29,41.27,41.29,242400.0,31.9152,31.9306,31.9152,31.9306,242400.0
2015-03-12 15:50:00,41.28,41.29,41.25,41.26,500000.0,31.9229,31.9306,31.8997,31.9074,500000.0
2015-03-12 15:55:00,41.27,41.29,41.22,41.27,2088400.0,31.9152,31.9306,31.8765,31.9152,2088400.0
2015-03-13 09:30:00,41.53,41.58,41.42,41.43,334700.0,32.1162,32.1549,32.0312,32.0389,334700.0
2015-03-13 09:35:00,41.44,41.45,41.4,41.43,369300.0,32.0466,32.0544,32.0157,32.0389,369300.0
2015-03-13 09:40:00,41.43,41.44,41.41,41.43,134700.0,32.0389,32.0466,32.0234,32.0389,134700.0
2015-03-13 09:45:00,41.42,41.48,41.41,41.46,95700.0,32.0312,32.0776,32.0234,32.0621,95700.0
2015-03-13 09:50:00,41.46,41.47,41.4,41.41,219500.0,32.0621,32.0698,32.0157,32.0234,219500.0
2015-03-13 09:55:00,41.41,41.41,41.37,41.38,292500.0,32.0234,32.0234,31.9925,32.0002,292500.0
2015-03-13 10:00:00,41.38,41.43,41.38,41.41,173200.0,32.0002,32.0389,32.0002,32.0234,173200.0
2015-03-13 10:05:00,41.42,41.42,41.35,41.37,259800.0,32.0312,32.0312,31.977,31.9925,259800.0
2015-03-13 10:10:00,41.36,41.38,41.31,41.37,260400.0,31.9848,32.0002,31.9461,31.9925,260400.0
2015-03-13 10:15:00,41.38,41.38,41.32,41.38,265300.0,32.0002,32.0002,31.9538,32.0002,265300.0
2015-03-13 10:20:00,41.38,41.39,41.32,41.33,239300.0,32.0002,32.008,31.9538,31.9616,239300.0
2015-03-13 10:25:00,41.33,41.35,41.31,41.34,171500.0,31.9616,31.977,31.9461,31.9693,171500.0
2015-03-13 10:30:00,41.33,41.35,41.31,41.35,126000.0,31.9616,31.977,31.9461,31.977,126000.0
2015-03-13 10:35:00,41.36,41.41,41.35,41.41,177400.0,31.9848,32.0234,31.977,32.0234,177400.0
2015-03-13 10:40:00,41.41,41.44,41.38,41.39,156000.0,32.0234,32.0466,32.0002,32.008,156000.0
2015-03-13 10:45:00,41.39,41.4,41.36,41.39,91300.0,32.008,32.0157,31.9848,32.008,91300.0
2015-03-13 10:50:00,41.39,41.39,41.32,41.33,129100.0,32.008,32.008,31.9538,31.9616,129100.0
2015-03-13 10:55:00,41.33,41.38,41.33,41.35,117300.0,31.9616,32.0002,31.9616,31.977,117300.0
2015-03-13 11:00:00,41.35,41.37,41.33,41.36,71900.0,31.977,31.9925,31.9616,31.9848,71900.0
2015-03-13 11:05:00,41.36,41.37,41.34,41.37,60500.0,31.9848,31.9925,31.9693,31.9925,60500.0
2015-03-13 11:10:00,41.37,41.41,41.37,41.4,55500.0,31.9925,32.0234,31.9925,32.0157,55500.0
2015-03-13 11:15:00,41.39,41.4,41.34,41.36,68400.0,32.008,32.0157,31.9693,31.9848,68400.0
2015-03-13 11:20:00,41.36,41.37,41.33,41.37,146100.0,31.9848,31.9925,31.9616,31.9925,146100.0
2015-03-13 11:25:00,41.36,41.37,41.32,41.33,134000.0,31.9848,31.9925,31.9538,31.9616,134000.0
2015-03-13 11:30:00,41.33,41.35,41.31,41.34,106400.0,31.9616,31.977,31.9461,31.9693,106400.0
2015-03-13 11:35:00,41.35,41.37,41.33,41.35,190300.0,31.977,31.9925,31.9616,31.977,190300.0
2015-03-13 11:40:00,41.36,41.36,41.33,41.34,130300.0,31.9848,31.9848,31.9616,31.9693,130300.0
2015-03-13 11:45:00,41.34,41.34,41.3,41.32,90300.0,31.9693,31.9693,31.9384,31.9538,90300.0
2015-03-13 11:50:00,41.33,41.38,41.32,41.37,141700.0,31.9616,32.0002,31.9538,31.9925,141700.0
2015-03-13 11:55:00,41.37,41.44,41.36,41.44,122100.0,31.9925,32.0466,31.9848,32.0466,122100.0
2015-03-13 12:00:00,41.43,41.44,41.41,41.44,188700.0,32.0389,32.0466,32.0234,32.0466,188700.0
2015-03-13 12:05:00,41.45,41.46,41.42,41.46,83600.0,32.0544,32.0621,32.0312,32.0621,83600.0
2015-03-13 12:10:00,41.46,41.49,41.45,41.48,123100.0,32.0621,32.0853,32.0544,32.0776,123100.0
2015-03-13 12:15:00,41.47,41.47,41.44,41.44,46800.0,32.0698,32.0698,32.0466,32.0466,46800.0
2015-03-13 12:20:00,41.45,41.47,41.44,41.47,26400.0,32.0544,32.0698,32.0466,32.0698,26400.0
2015-03-13 12:25:00,41.47,41.49,41.44,41.45,113500.0,32.0698,32.0853,32.0466,32.0544,113500.0
2015-03-13 12:30:00,41.46,41.49,41.46,41.47,20400.0,32.0621,32.0853,32.0621,32.0698,20400.0
2015-03-13 12:35:00,41.48,41.51,41.47,41.5,102500.0,32.0776,32.1008,32.0698,32.093,102500.0
2015-03-13 12:40:00,41.51,41.51,41.46,41.49,67100.0,32.1008,32.1008,32.0621,32.0853,67100.0
2015-03-13 12:45:00,41.49,41.49,41.43,41.46,85100.0,32.0853,32.0853,32.0389,32.0621,85100.0
2015-03-13 12:50:00,41.46,41.46,41.39,41.39,181500.0,32.0621,32.0621,32.008,32.008,181500.0
2015-03-13 12:55:00,41.39,41.42,41.39,41.41,56300.0,32.008,32.0312,32.008,32.0234,56300.0
2015-03-13 13:00:00,41.41,41.41,41.36,41.38,59000.0,32.0234,32.0234,31.9848,32.0002,59000.0
2015-03-13 13:05:00,41.38,41.4,41.37,41.37,67900.0,32.0002,32.0157,31.9925,31.9925,67900.0
2015-03-13 13:10:00,41.37,41.38,41.35,41.37,67500.0,31.9925,32.0002,31.977,31.9925,67500.0
2015-03-13 13:15:00,41.37,41.37,41.33,41.34,46000.0,31.9925,31.9925,31.9616,31.9693,46000.0
2015-03-13 13:20:00,41.34,41.35,41.31,41.32,38600.0,31.9693,31.977,31.9461,31.9538,38600.0
2015-03-13 13:25:00,41.32,41.32,41.26,41.28,114900.0,31.9538,31.9538,31.9074,31.9229,114900.0
2015-03-13 13:30:00,41.28,41.32,41.28,41.3,42600.0,31.9229,31.9538,31.9229,31.9384,42600.0
2015-03-13 13:35:00,41.3,41.36,41.3,41.36,125300.0,31.9384,31.9848,31.9384,31.9848,125300.0
2015-03-13 13:40:00,41.36,41.41,41.35,41.38,106300.0,31.9848,32.0234,31.977,32.0002,106300.0
2015-03-13 13:45:00,41.39,41.41,41.36,41.4,67700.0,32.008,32.0234,31.9848,32.0157,67700.0
2015-03-13 13:50:00,41.41,41.42,41.39,41.41,19400.0,32.0234,32.0312,32.008,32.0234,19400.0
2015-03-13 13:55:00,41.41,41.42,41.37,41.37,33700.0,32.0234,32.0312,31.9925,31.9925,33700.0
2015-03-13 14:00:00,41.38,41.39,41.35,41.39,34000.0,32.0002,32.008,31.977,32.008,34000.0
2015-03-13 14:05:00,41.39,41.4,41.36,41.37,22300.0,32.008,32.0157,31.9848,31.9925,22300.0
2015-03-13 14:10:00,41.37,41.38,41.34,41.36,77400.0,31.9925,32.0002,31.9693,31.9848,77400.0
2015-03-13 14:15:00,41.35,41.39,41.35,41.39,44000.0,31.977,32.008,31.977,32.008,44000.0
2015-03-13 14:20:00,41.38,41.4,41.37,41.39,69100.0,32.0002,32.0157,31.9925,32.008,69100.0
2015-03-13 14:25:00,41.38,41.42,41.37,41.41,43000.0,32.0002,32.0312,31.9925,32.0234,43000.0
2015-03-13 14:30:00,41.41,41.42,41.41,41.42,26000.0,32.0234,32.0312,32.0234,32.0312,26000.0
2015-03-13 14:35:00,41.42,41.42,41.38,41.39,32300.0,32.0312,32.0312,32.0002,32.008,32300.0
2015-03-13 14:40:00,41.38,41.38,41.35,41.37,48200.0,32.0002,32.0002,31.977,31.9925,48200.0
2015-03-13 14:45:00,41.37,41.41,41.37,41.39,58300.0,31.9925,32.0234,31.9925,32.008,58300.0
2015-03-13 14:50:00,41.4,41.41,41.38,41.38,10600.0,32.0157,32.0234,32.0002,32.0002,10600.0
2015-03-13 14:55:00,41.38,41.43,41.37,41.43,50600.0,32.0002,32.0389,31.9925,32.0389,50600.0
2015-03-13 15:00:00,41.42,41.44,41.41,41.42,117500.0,32.0312,32.0466,32.0234,32.0312,117500.0
2015-03-13 15:05:00,41.42,41.44,41.39,41.4,39800.0,32.0312,32.0466,32.008,32.0157,39800.0
2015-03-13 15:10:00,41.4,41.41,41.39,41.41,44300.0,32.0157,32.0234,32.008,32.0234,44300.0
2015-03-13 15:15:00,41.41,41.45,41.41,41.43,31500.0,32.0234,32.0544,32.0234,32.0389,31500.0
2015-03-13 15:20:00,41.43,41.43,41.4,41.41,58200.0,32.0389,32.0389,32.0157,32.0234,58200.0
2015-03-13 15:25:00,41.41,41.43,41.41,41.43,85800.0,32.0234,32.0389,32.0234,32.0389,85800.0
2015-03-13 15:30:00,41.43,41.44,41.41,41.41,114900.0,32.0389,32.0466,32.0234,32.0234,114900.0
2015-03-13 15:35:00,41.42,41.46,41.41,41.45,76800.0,32.0312,32.0621,32.0234,32.0544,76800.0
2015-03-13 15:40:00,41.46,41.5,41.45,41.46,163000.0,32.0621,32.093,32.0544,32.0621,163000.0
2015-03-13 15:45:00,41.46,41.48,41.44,41.48,148000.0,32.0621,32.0776,32.0466,32.0776,148000.0
2015-03-13 15:50:00,41.48,41.54,41.47,41.54,328200.0,32.0776,32.124,32.0698,32.124,328200.0
2015-03-13 15:55:00,41.54,41.54,41.47,41.49,633200.0,32.124,32.124,32.0698,32.0853,633200.0
2015-03-16 09:30:00,42.17,42.22,42.08,42.09,655900.0,32.6112,32.6498,32.5416,32.5493,655900.0
2015-03-16 09:35:00,42.1,42.15,42.09,42.11,564200.0,32.557,32.5957,32.5493,32.5648,564200.0
2015-03-16 09:40:00,42.12,42.14,42.1,42.11,444800.0,32.5725,32.588,32.557,32.5648,444800.0
2015-03-16 09:45:00,42.12,42.16,42.11,42.15,478500.0,32.5725,32.6034,32.5648,32.5957,478500.0
2015-03-16 09:50:00,42.15,42.21,42.15,42.2,330300.0,32.5957,32.6421,32.5957,32.6344,330300.0
2015-03-16 09:55:00,42.2,42.23,42.19,42.22,136500.0,32.6344,32.6576,32.6266,32.6498,136500.0
2015-03-16 10:00:00,42.22,42.24,42.19,42.2,251300.0,32.6498,32.6653,32.6266,32.6344,251300.0
2015-03-16 10:05:00,42.2,42.24,42.19,42.24,243700.0,32.6344,32.6653,32.6266,32.6653,243700.0
2015-03-16 10:10:00,42.24,42.26,42.21,42.22,286500.0,32.6653,32.6808,32.6421,32.6498,286500.0
2015-03-16 10:15:00,42.22,42.22,42.19,42.21,225200.0,32.6498,32.6498,32.6266,32.6421,225200.0
2015-03-16 10:20:00,42.21,42.22,42.17,42.17,203100.0,32.6421,32.6498,32.6112,32.6112,203100.0
2015-03-16 10:25:00,42.17,42.19,42.15,42.18,295000.0,32.6112,32.6266,32.5957,32.6189,295000.0
2015-03-16 10:30:00,42.18,42.2,42.17,42.18,160700.0,32.6189,32.6344,32.6112,32.6189,160700.0
2015-03-16 10:35:00,42.18,42.2,42.15,42.15,126600.0,32.6189,32.6344,32.5957,32.5957,126600.0
2015-03-16 10:40:00,42.15,42.17,42.15,42.16,141000.0,32.5957,32.6112,32.5957,32.6034,141000.0
2015-03-16 10:45:00,42.16,42.16,42.12,42.13,233000.0,32.6034,32.6034,32.5725,32.5802,233000.0
2015-03-16 10:50:00,42.12,42.16,42.12,42.15,118600.0,32.5725,32.6034,32.5725,32.5957,118600.0
2015-03-16 10:55:00,42.14,42.16,42.13,42.14,135700.0,32.588,32.6034,32.5802,32.588,135700.0
2015-03-16 11:00:00,42.14,42.17,42.13,42.16,121000.0,32.588,32.6112,32.5802,32.6034,121000.0
2015-03-16 11:05:00,42.17,42.19,42.15,42.17,113900.0,32.6112,32.6266,32.5957,32.6112,113900.0
2015-03-16 11:10:00,42.17,42.19,42.13,42.15,213700.0,32.6112,32.6266,32.5802,32.5957,213700.0
2015-03-16 11:15:00,42.15,42.16,42.13,42.15,30900.0,32.5957,32.6034,32.5802,32.5957,30900.0
2015-03-16 11:20:00,42.16,42.21,42.15,42.21,107500.0,32.6034,32.6421,32.5957,32.6421,107500.0
2015-03-16 11:25:00,42.2,42.21,42.17,42.18,85600.0,32.6344,32.6421,32.6112,32.6189,85600.0
2015-03-16 11:30:00,42.18,42.2,42.18,42.19,72800.0,32.6189,32.6344,32.6189,32.6266,72800.0
2015-03-16 11:35:00,42.2,42.2,42.17,42.17,47900.0,32.6344,32.6344,32.6112,32.6112,47900.0
2015-03-16 11:40:00,42.18,42.2,42.18,42.19,197900.0,32.6189,32.6344,32.6189,32.6266,197900.0
2015-03-16 11:45:00,42.19,42.2,42.18,42.19,142700.0,32.6266,32.6344,32.6189,32.6266,142700.0
2015-03-16 11:50:00,42.19,42.22,42.19,42.21,130200.0,32.6266,32.6498,32.6266,32.6421,130200.0
2015-03-16 11:55:00,42.21,42.22,42.19,42.21,73800.0,32.6421,32.6498,32.6266,32.6421,73800.0
2015-03-16 12:00:00,42.21,42.21,42.19,42.2,105500.0,32.6421,32.6421,32.6266,32.6344,105500.0
2015-03-16 12:05:00,42.2,42.21,42.19,42.2,32500.0,32.6344,32.6421,32.6266,32.6344,32500.0
2015-03-16 12:10:00,42.2,42.2,42.17,42.17,132200.0,32.6344,32.6344,32.6112,32.6112,132200.0
2015-03-16 12:15:00,42.17,42.19,42.17,42.17,93800.0,32.6112,32.6266,32.6112,32.6112,93800.0
2015-03-16 12:20:00,42.17,42.18,42.16,42.16,28500.0,32.6112,32.6189,32.6034,32.6034,28500.0
2015-03-16 12:25:00,42.16,42.17,42.14,42.16,124000.0,32.6034,32.6112,32.588,32.6034,124000.0
2015-03-16 12:30:00,42.16,42.17,42.14,42.15,52500.0,32.6034,32.6112,32.588,32.5957,52500.0
2015-03-16 12:35:00,42.15,42.18,42.15,42.17,37900.0,32.5957,32.6189,32.5957,32.6112,37900.0
2015-03-16 12:40:00,42.17,42.18,42.14,42.15,32700.0,32.6112,32.6189,32.588,32.5957,32700.0
2015-03-16 12:45:00,42.15,42.18,42.15,42.15,22200.0,32.5957,32.6189,32.5957,32.5957,22200.0
2015-03-16 12:50:00,42.15,42.2,42.15,42.19,32100.0,32.5957,32.6344,32.5957,32.6266,32100.0
2015-03-16 12:55:00,42.18,42.21,42.18,42.21,57200.0,32.6189,32.6421,32.6189,32.6421,57200.0
2015-03-16 13:00:00,42.2,42.21,42.16,42.16,64400.0,32.6344,32.6421,32.6034,32.6034,64400.0
2015-03-16 13:05:00,42.16,42.19,42.15,42.19,279300.0,32.6034,32.6266,32.5957,32.6266,279300.0
2015-03-16 13:10:00,42.19,42.22,42.18,42.22,162900.0,32.6266,32.6498,32.6189,32.6498,162900.0
2015-03-16 13:15:00,42.21,42.26,42.21,42.25,110500.0,32.6421,32.6808,32.6421,32.673,110500.0
2015-03-16 13:20:00,42.25,42.26,42.22,42.25,105900.0,32.673,32.6808,32.6498,32.673,105900.0
2015-03-16 13:25:00,42.25,42.25,42.24,42.25,9500.0,32.673,32.673,32.6653,32.673,9500.0
2015-03-16 13:30:00,42.25,42.25,42.24,42.25,33700.0,32.673,32.673,32.6653,32.673,33700.0
2015-03-16 13:35:00,42.25,42.25,42.24,42.25,119800.0,32.673,32.673,32.6653,32.673,119800.0
2015-03-16 13:40:00,42.25,42.27,42.24,42.27,127400.0,32.673,32.6885,32.6653,32.6885,127400.0
2015-03-16 13:45:00,42.27,42.28,42.24,42.24,97200.0,32.6885,32.6962,32.6653,32.6653,97200.0
2015-03-16 13:50:00,42.25,42.25,42.24,42.25,65000.0,32.673,32.673,32.6653,32.673,65000.0
2015-03-16 13:55:00,42.25,42.25,42.22,42.22,56200.0,32.673,32.673,32.6498,32.6498,56200.0
2015-03-16 14:00:00,42.22,42.23,42.2,42.22,35300.0,32.6498,32.6576,32.6344,32.6498,35300.0
2015-03-16 14:05:00,42.21,42.22,42.19,42.2,37800.0,32.6421,32.6498,32.6266,32.6344,37800.0
2015-03-16 14:10:00,42.2,42.2,42.17,42.19,35700.0,32.6344,32.6344,32.6112,32.6266,35700.0
2015-03-16 14:15:00,42.19,42.21,42.18,42.21,28100.0,32.6266,32.6421,32.6189,32.6421,28100.0
2015-03-16 14:20:00,42.21,42.23,42.2,42.23,33400.0,32.6421,32.6576,32.6344,32.6576,33400.0
2015-03-16 14:25:00,42.23,42.23,42.22,42.23,32600.0,32.6576,32.6576,32.6498,32.6576,32600.0
2015-03-16 14:30:00,42.23,42.24,42.22,42.23,39600.0,32.6576,32.6653,32.6498,32.6576,39600.0
2015-03-16 14:35:00,42.23,42.24,42.2,42.21,52600.0,32.6576,32.6653,32.6344,32.6421,52600.0
2015-03-16 14:40:00,42.2,42.25,42.2,42.25,73000.0,32.6344,32.673,32.6344,32.673,73000.0
2015-03-16 14:45:00,42.25,42.27,42.24,42.26,141500.0,32.673,32.6885,32.6653,32.6808,141500.0
2015-03-16 14:50:00,42.26,42.27,42.25,42.27,54500.0,32.6808,32.6885,32.673,32.6885,54500.0
2015-03-16 14:55:00,42.27,42.29,42.26,42.28,94000.0,32.6885,32.704,32.6808,32.6962,94000.0
2015-03-16 15:00:00,42.28,42.29,42.27,42.28,109200.0,32.6962,32.704,32.6885,32.6962,109200.0
2015-03-16 15:05:00,42.27,42.28,42.26,42.26,32500.0,32.6885,32.6962,32.6808,32.6808,32500.0
2015-03-16 15:10:00,42.27,42.29,42.26,42.29,71800.0,32.6885,32.704,32.6808,32.704,71800.0
2015-03-16 15:15:00,42.29,42.29,42.25,42.27,102900.0,32.704,32.704,32.673,32.6885,102900.0
2015-03-16 15:20:00,42.26,42.27,42.21,42.23,341200.0,32.6808,32.6885,32.6421,32.6576,341200.0
2015-03-16 15:25:00,42.23,42.23,42.18,42.19,683300.0,32.6576,32.6576,32.6189,32.6266,683300.0
2015-03-16 15:30:00,42.19,42.2,42.17,42.18,763800.0,32.6266,32.6344,32.6112,32.6189,763800.0
2015-03-16 15:35:00,42.17,42.18,42.15,42.15,214700.0,32.6112,32.6189,32.5957,32.5957,214700.0
2015-03-16 15:40:00,42.15,42.18,42.15,42.17,226000.0,32.5957,32.6189,32.5957,32.6112,226000.0
2015-03-16 15:45:00,42.18,42.21,42.16,42.21,423000.0,32.6189,32.6421,32.6034,32.6421,423000.0
2015-03-16 15:50:00,42.2,42.25,42.2,42.23,551300.0,32.6344,32.673,32.6344,32.6576,551300.0
2015-03-16 15:55:00,42.23,42.27,42.2,42.26,1257900.0,32.6576,32.6885,32.6344,32.6808,1257900.0
2015-03-17 09:30:00,41.96,42.0,41.92,41.95,344400.0,32.4488,32.4797,32.4178,32.441,344400.0
2015-03-17 09:35:00,41.95,42.04,41.95,42.03,361800.0,32.441,32.5106,32.441,32.5029,361800.0
2015-03-17 09:40:00,42.03,42.04,41.97,41.98,176900.0,32.5029,32.5106,32.4565,32.4642,176900.0
2015-03-17 09:45:00,41.99,42.02,41.98,41.99,222300.0,32.472,32.4952,32.4642,32.472,222300.0
2015-03-17 09:50:00,41.98,41.99,41.95,41.98,355900.0,32.4642,32.472,32.441,32.4642,355900.0
2015-03-17 09:55:00,41.98,42.05,41.96,42.03,352800.0,32.4642,32.5184,32.4488,32.5029,352800.0
2015-03-17 10:00:00,42.04,42.06,42.02,42.05,219200.0,32.5106,32.5261,32.4952,32.5184,219200.0
2015-03-17 10:05:00,42.05,42.07,42.04,42.05,82300.0,32.5184,32.5338,32.5106,32.5184,82300.0
2015-03-17 10:10:00,42.06,42.09,42.04,42.05,89700.0,32.5261,32.5493,32.5106,32.5184,89700.0
2015-03-17 10:15:00,42.05,42.08,42.04,42.08,62500.0,32.5184,32.5416,32.5106,32.5416,62500.0
2015-03-17 10:20:00,42.08,42.1,42.07,42.09,188300.0,32.5416,32.557,32.5338,32.5493,188300.0
2015-03-17 10:25:00,42.08,42.11,42.08,42.11,591000.0,32.5416,32.5648,32.5416,32.5648,591000.0
2015-03-17 10:30:00,42.11,42.15,42.11,42.12,468700.0,32.5648,32.5957,32.5648,32.5725,468700.0
2015-03-17 10:35:00,42.12,42.16,42.11,42.16,115200.0,32.5725,32.6034,32.5648,32.6034,115200.0
2015-03-17 10:40:00,42.15,42.15,42.13,42.14,36700.0,32.5957,32.5957,32.5802,32.588,36700.0
2015-03-17 10:45:00,42.14,42.14,42.11,42.13,37800.0,32.588,32.588,32.5648,32.5802,37800.0
2015-03-17 10:50:00,42.12,42.14,42.1,42.14,22600.0,32.5725,32.588,32.557,32.588,22600.0
2015-03-17 10:55:00,42.14,42.15,42.11,42.13,37900.0,32.588,32.5957,32.5648,32.5802,37900.0
2015-03-17 11:00:00,42.12,42.12,42.09,42.11,130000.0,32.5725,32.5725,32.5493,32.5648,130000.0
2015-03-17 11:05:00,42.11,42.12,42.09,42.12,145700.0,32.5648,32.5725,32.5493,32.5725,145700.0
2015-03-17 11:10:00,42.12,42.12,42.1,42.11,35900.0,32.5725,32.5725,32.557,32.5648,35900.0
2015-03-17 11:15:00,42.11,42.12,42.09,42.1,128900.0,32.5648,32.5725,32.5493,32.557,128900.0
2015-03-17 11:20:00,42.1,42.12,42.09,42.12,111700.0,32.557,32.5725,32.5493,32.5725,111700.0
2015-03-17 11:25:00,42.12,42.18,42.12,42.18,82900.0,32.5725,32.6189,32.5725,32.6189,82900.0
2015-03-17 11:30:00,42.18,42.19,42.16,42.18,111900.0,32.6189,32.6266,32.6034,32.6189,111900.0
2015-03-17 11:35:00,42.18,42.18,42.15,42.16,155400.0,32.6189,32.6189,32.5957,32.6034,155400.0
2015-03-17 11:40:00,42.16,42.17,42.14,42.15,93800.0,32.6034,32.6112,32.588,32.5957,93800.0
2015-03-17 11:45:00,42.15,42.18,42.14,42.16,60300.0,32.5957,32.6189,32.588,32.6034,60300.0
2015-03-17 11:50:00,42.16,42.18,42.15,42.17,42900.0,32.6034,32.6189,32.5957,32.6112,42900.0
2015-03-17 11:55:00,42.17,42.2,42.16,42.19,48600.0,32.6112,32.6344,32.6034,32.6266,48600.0
2015-03-17 12:00:00,42.2,42.2,42.16,42.16,27900.0,32.6344,32.6344,32.6034,32.6034,27900.0
2015-03-17 12:05:00,42.17,42.18,42.16,42.16,17800.0,32.6112,32.6189,32.6034,32.6034,17800.0
2015-03-17 12:10:00,42.17,42.17,42.14,42.17,44900.0,32.6112,32.6112,32.588,32.6112,44900.0
2015-03-17 12:15:00,42.17,42.22,42.15,42.22,99300.0,32.6112,32.6498,32.5957,32.6498,99300.0
2015-03-17 12:20:00,42.22,42.26,42.21,42.23,313000.0,32.6498,32.6808,32.6421,32.6576,313000.0
2015-03-17 12:25:00,42.24,42.29,42.23,42.27,92200.0,32.6653,32.704,32.6576,32.6885,92200.0
2015-03-17 12:30:00,42.26,42.27,42.23,42.26,44600.0,32.6808,32.6885,32.6576,32.6808,44600.0
2015-03-17 12:35:00,42.26,42.3,42.25,42.3,69800.0,32.6808,32.7117,32.673,32.7117,69800.0
2015-03-17 12:40:00,42.3,42.32,42.29,42.32,66400.0,32.7117,32.7272,32.704,32.7272,66400.0
2015-03-17 12:45:00,42.33,42.33,42.3,42.31,56100.0,32.7349,32.7349,32.7117,32.7194,56100.0
2015-03-17 12:50:00,42.31,42.32,42.3,42.32,34700.0,32.7194,32.7272,32.7117,32.7272,34700.0
2015-03-17 12:55:00,42.32,42.36,42.31,42.36,55200.0,32.7272,32.7581,32.7194,32.7581,55200.0
2015-03-17 13:00:00,42.36,42.37,42.34,42.37,80900.0,32.7581,32.7658,32.7426,32.7658,80900.0
2015-03-17 13:05:00,42.36,42.4,42.35,42.39,110100.0,32.7581,32.789,32.7504,32.7813,110100.0
2015-03-17 13:10:00,42.4,42.4,42.38,42.4,285000.0,32.789,32.789,32.7736,32.789,285000.0
2015-03-17 13:15:00,42.4,42.41,42.37,42.37,242000.0,32.789,32.7968,32.7658,32.7658,242000.0
2015-03-17 13:20:00,42.37,42.4,42.36,42.39,140800.0,32.7658,32.789,32.7581,32.7813,140800.0
2015-03-17 13:25:00,42.39,42.41,42.39,42.41,46800.0,32.7813,32.7968,32.7813,32.7968,46800.0
2015-03-17 13:30:00,42.41,42.42,42.4,42.4,16000.0,32.7968,32.8045,32.789,32.789,16000.0
2015-03-17 13:35:00,42.41,42.42,42.39,42.4,98700.0,32.7968,32.8045,32.7813,32.789,98700.0
2015-03-17 13:40:00,42.4,42.4,42.38,42.39,132400.0,32.789,32.789,32.7736,32.7813,132400.0
2015-03-17 13:45:00,42.39,42.4,42.37,42.4,65200.0,32.7813,32.789,32.7658,32.789,65200.0
2015-03-17 13:50:00,42.4,42.43,42.39,42.42,144000.0,32.789,32.8122,32.7813,32.8045,144000.0
2015-03-17 13:55:00,42.41,42.45,42.41,42.45,76000.0,32.7968,32.8277,32.7968,32.8277,76000.0
2015-03-17 14:00:00,42.45,42.47,42.44,42.46,88500.0,32.8277,32.8432,32.82,32.8354,88500.0
2015-03-17 14:05:00,42.46,42.46,42.43,42.44,146400.0,32.8354,32.8354,32.8122,32.82,146400.0
2015-03-17 14:10:00,42.45,42.45,42.43,42.43,88000.0,32.8277,32.8277,32.8122,32.8122,88000.0
2015-03-17 14:15:00,42.43,42.43,42.41,42.42,55500.0,32.8122,32.8122,32.7968,32.8045,55500.0
2015-03-17 14:20:00,42.43,42.44,42.4,42.41,116800.0,32.8122,32.82,32.789,32.7968,116800.0
2015-03-17 14:25:00,42.4,42.42,42.4,42.41,91300.0,32.789,32.8045,32.789,32.7968,91300.0
2015-03-17 14:30:00,42.42,42.43,42.39,42.41,84000.0,32.8045,32.8122,32.7813,32.7968,84000.0
2015-03-17 14:35:00,42.41,42.42,42.38,42.4,136400.0,32.7968,32.8045,32.7736,32.789,136400.0
2015-03-17 14:40:00,42.4,42.42,42.39,42.41,57000.0,32.789,32.8045,32.7813,32.7968,57000.0
2015-03-17 14:45:00,42.42,42.43,42.4,42.41,106500.0,32.8045,32.8122,32.789,32.7968,106500.0
2015-03-17 14:50:00,42.41,42.42,42.38,42.42,131100.0,32.7968,32.8045,32.7736,32.8045,131100.0
2015-03-17 14:55:00,42.42,42.45,42.42,42.45,107800.0,32.8045,32.8277,32.8045,32.8277,107800.0
2015-03-17 15:00:00,42.45,42.5,42.44,42.5,174900.0,32.8277,32.8664,32.82,32.8664,174900.0
2015-03-17 15:05:00,42.5,42.5,42.48,42.5,79800.0,32.8664,32.8664,32.8509,32.8664,79800.0
2015-03-17 15:10:00,42.5,42.51,42.48,42.48,122000.0,32.8664,32.8741,32.8509,32.8509,122000.0
2015-03-17 15:15:00,42.48,42.51,42.48,42.5,341800.0,32.8509,32.8741,32.8509,32.8664,341800.0
2015-03-17 15:20:00,42.5,42.5,42.48,42.48,117600.0,32.8664,32.8664,32.8509,32.8509,117600.0
2015-03-17 15:25:00,42.48,42.51,42.48,42.48,118800.0,32.8509,32.8741,32.8509,32.8509,118800.0
2015-03-17 15:30:00,42.49,42.49,42.44,42.49,845900.0,32.8586,32.8586,32.82,32.8586,845900.0
2015-03-17 15:35:00,42.48,42.49,42.46,42.46,150700.0,32.8509,32.8586,32.8354,32.8354,150700.0
2015-03-17 15:40:00,42.46,42.46,42.42,42.43,387500.0,32.8354,32.8354,32.8045,32.8122,387500.0
2015-03-17 15:45:00,42.43,42.45,42.42,42.44,239000.0,32.8122,32.8277,32.8045,32.82,239000.0
2015-03-17 15:50:00,42.44,42.45,42.42,42.44,346200.0,32.82,32.8277,32.8045,32.82,346200.0
2015-03-17 15:55:00,42.44,42.44,42.4,42.41,866000.0,32.82,32.82,32.789,32.7968,866000.0
2015-03-18 09:30:00,42.59,42.63,42.55,42.63,387000.0,32.936,32.9669,32.905,32.9669,387000.0
2015-03-18 09:35:00,42.63,42.63,42.56,42.58,243200.0,32.9669,32.9669,32.9128,32.9282,243200.0
2015-03-18 09:40:00,42.57,42.57,42.51,42.55,303400.0,32.9205,32.9205,32.8741,32.905,303400.0
2015-03-18 09:45:00,42.55,42.55,42.52,42.53,348300.0,32.905,32.905,32.8818,32.8896,348300.0
2015-03-18 09:50:00,42.53,42.54,42.52,42.53,107900.0,32.8896,32.8973,32.8818,32.8896,107900.0
2015-03-18 09:55:00,42.53,42.53,42.51,42.52,171100.0,32.8896,32.8896,32.8741,32.8818,171100.0
2015-03-18 10:00:00,42.53,42.56,42.53,42.55,176200.0,32.8896,32.9128,32.8896,32.905,176200.0
2015-03-18 10:05:00,42.54,42.55,42.52,42.53,233700.0,32.8973,32.905,32.8818,32.8896,233700.0
2015-03-18 10:10:00,42.53,42.53,42.51,42.52,132900.0,32.8896,32.8896,32.8741,32.8818,132900.0
2015-03-18 10:15:00,42.52,42.6,42.52,42.58,122900.0,32.8818,32.9437,32.8818,32.9282,122900.0
2015-03-18 10:20:00,42.57,42.58,42.55,42.57,65100.0,32.9205,32.9282,32.905,32.9205,65100.0
2015-03-18 10:25:00,42.57,42.6,42.56,42.58,58800.0,32.9205,32.9437,32.9128,32.9282,58800.0
2015-03-18 10:30:00,42.58,42.59,42.53,42.53,248700.0,32.9282,32.936,32.8896,32.8896,248700.0
2015-03-18 10:35:00,42.53,42.55,42.51,42.52,152800.0,32.8896,32.905,32.8741,32.8818,152800.0
2015-03-18 10:40:00,42.52,42.53,42.49,42.52,136400.0,32.8818,32.8896,32.8586,32.8818,136400.0
2015-03-18 10:45:00,42.52,42.52,42.49,42.51,135900.0,32.8818,32.8818,32.8586,32.8741,135900.0
2015-03-18 10:50:00,42.51,42.53,42.49,42.52,103200.0,32.8741,32.8896,32.8586,32.8818,103200.0
2015-03-18 10:55:00,42.53,42.53,42.5,42.52,141800.0,32.8896,32.8896,32.8664,32.8818,141800.0
2015-03-18 11:00:00,42.52,42.52,42.49,42.51,180900.0,32.8818,32.8818,32.8586,32.8741,180900.0
2015-03-18 11:05:00,42.5,42.51,42.48,42.5,245500.0,32.8664,32.8741,32.8509,32.8664,245500.0
2015-03-18 11:10:00,42.5,42.5,42.47,42.48,139900.0,32.8664,32.8664,32.8432,32.8509,139900.0
2015-03-18 11:15:00,42.48,42.5,42.47,42.5,100000.0,32.8509,32.8664,32.8432,32.8664,100000.0
2015-03-18 11:20:00,42.5,42.5,42.47,42.48,110900.0,32.8664,32.8664,32.8432,32.8509,110900.0
2015-03-18 11:25:00,42.48,42.51,42.47,42.48,142800.0,32.8509,32.8741,32.8432,32.8509,142800.0
2015-03-18 11:30:00,42.48,42.51,42.47,42.5,62200.0,32.8509,32.8741,32.8432,32.8664,62200.0
2015-03-18 11:35:00,42.5,42.57,42.5,42.55,482700.0,32.8664,32.9205,32.8664,32.905,482700.0
2015-03-18 11:40:00,42.55,42.56,42.54,42.55,97800.0,32.905,32.9128,32.8973,32.905,97800.0
2015-03-18 11:45:00,42.56,42.56,42.52,42.56,93500.0,32.9128,32.9128,32.8818,32.9128,93500.0
2015-03-18 11:50:00,42.56,42.58,42.55,42.56,87800.0,32.9128,32.9282,32.905,32.9128,87800.0
2015-03-18 11:55:00,42.56,42.59,42.55,42.57,107800.0,32.9128,32.936,32.905,32.9205,107800.0
2015-03-18 12:00:00,42.57,42.57,42.52,42.53,152900.0,32.9205,32.9205,32.8818,32.8896,152900.0
2015-03-18 12:05:00,42.54,42.56,42.54,42.55,34800.0,32.8973,32.9128,32.8973,32.905,34800.0
2015-03-18 12:10:00,42.55,42.56,42.53,42.54,65500.0,32.905,32.9128,32.8896,32.8973,65500.0
2015-03-18 12:15:00,42.55,42.56,42.54,42.55,45900.0,32.905,32.9128,32.8973,32.905,45900.0
2015-03-18 12:20:00,42.56,42.57,42.55,42.57,49000.0,32.9128,32.9205,32.905,32.9205,49000.0
2015-03-18 12:25:00,42.57,42.57,42.55,42.57,45300.0,32.9205,32.9205,32.905,32.9205,45300.0
2015-03-18 12:30:00,42.57,42.6,42.56,42.59,62100.0,32.9205,32.9437,32.9128,32.936,62100.0
2015-03-18 12:35:00,42.6,42.61,42.58,42.61,52500.0,32.9437,32.9514,32.9282,32.9514,52500.0
2015-03-18 12:40:00,42.6,42.64,42.6,42.62,252400.0,32.9437,32.9746,32.9437,32.9592,252400.0
2015-03-18 12:45:00,42.62,42.63,42.59,42.6,138200.0,32.9592,32.9669,32.936,32.9437,138200.0
2015-03-18 12:50:00,42.61,42.61,42.59,42.59,35700.0,32.9514,32.9514,32.936,32.936,35700.0
2015-03-18 12:55:00,42.6,42.6,42.55,42.55,125500.0,32.9437,32.9437,32.905,32.905,125500.0
2015-03-18 13:00:00,42.55,42.56,42.5,42.52,232800.0,32.905,32.9128,32.8664,32.8818,232800.0
2015-03-18 13:05:00,42.52,42.52,42.48,42.48,165100.0,32.8818,32.8818,32.8509,32.8509,165100.0
2015-03-18 13:10:00,42.48,42.49,42.44,42.44,261700.0,32.8509,32.8586,32.82,32.82,261700.0
2015-03-18 13:15:00,42.45,42.46,42.43,42.44,92100.0,32.8277,32.8354,32.8122,32.82,92100.0
2015-03-18 13:20:00,42.44,42.45,42.41,42.41,110600.0,32.82,32.8277,32.7968,32.7968,110600.0
2015-03-18 13:25:00,42.42,42.43,42.39,42.39,114700.0,32.8045,32.8122,32.7813,32.7813,114700.0
2015-03-18 13:30:00,42.4,42.41,42.36,42.37,170000.0,32.789,32.7968,32.7581,32.7658,170000.0
2015-03-18 13:35:00,42.37,42.39,42.34,42.34,82800.0,32.7658,32.7813,32.7426,32.7426,82800.0
2015-03-18 13:40:00,42.35,42.4,42.33,42.38,118300.0,32.7504,32.789,32.7349,32.7736,118300.0
2015-03-18 13:45:00,42.38,42.39,42.37,42.39,61200.0,32.7736,32.7813,32.7658,32.7813,61200.0
2015-03-18 13:50:00,42.39,42.46,42.39,42.45,89700.0,32.7813,32.8354,32.7813,32.8277,89700.0
2015-03-18 13:55:00,42.46,42.59,42.44,42.54,188700.0,32.8354,32.936,32.82,32.8973,188700.0
2015-03-18 14:00:00,42.61,42.92,42.53,42.88,589600.0,32.9514,33.1912,32.8896,33.1602,589600.0
2015-03-18 14:05:00,42.87,43.03,42.82,42.97,637400.0,33.1525,33.2762,33.1138,33.2298,637400.0
2015-03-18 14:10:00,42.97,43.13,42.97,43.11,443200.0,33.2298,33.3536,33.2298,33.3381,443200.0
2015-03-18 14:15:00,43.12,43.33,43.11,43.28,729400.0,33.3458,33.5082,33.3381,33.4696,729400.0
2015-03-18 14:20:00,43.29,43.32,43.25,43.28,539100.0,33.4773,33.5005,33.4464,33.4696,539100.0
2015-03-18 14:25:00,43.29,43.33,43.19,43.19,771300.0,33.4773,33.5082,33.4,33.4,771300.0
2015-03-18 14:30:00,43.2,43.23,43.13,43.17,493900.0,33.4077,33.4309,33.3536,33.3845,493900.0
2015-03-18 14:35:00,43.17,43.21,43.15,43.16,360000.0,33.3845,33.4154,33.369,33.3768,360000.0
2015-03-18 14:40:00,43.17,43.19,43.14,43.15,272400.0,33.3845,33.4,33.3613,33.369,272400.0
2015-03-18 14:45:00,43.15,43.17,43.05,43.13,1113000.0,33.369,33.3845,33.2917,33.3536,1113000.0
2015-03-18 14:50:00,43.13,43.2,43.12,43.2,393400.0,33.3536,33.4077,33.3458,33.4077,393400.0
2015-03-18 14:55:00,43.2,43.23,43.16,43.18,101000.0,33.4077,33.4309,33.3768,33.3922,101000.0
2015-03-18 15:00:00,43.18,43.32,43.17,43.32,283900.0,33.3922,33.5005,33.3845,33.5005,283900.0
2015-03-18 15:05:00,43.32,43.35,43.28,43.3,441500.0,33.5005,33.5237,33.4696,33.485,441500.0
2015-03-18 15:10:00,43.3,43.33,43.29,43.32,244900.0,33.485,33.5082,33.4773,33.5005,244900.0
2015-03-18 15:15:00,43.33,43.38,43.31,43.37,297000.0,33.5082,33.5469,33.4928,33.5392,297000.0
2015-03-18 15:20:00,43.37,43.39,43.31,43.31,361800.0,33.5392,33.5546,33.4928,33.4928,361800.0
2015-03-18 15:25:00,43.31,43.31,43.21,43.21,469800.0,33.4928,33.4928,33.4154,33.4154,469800.0
2015-03-18 15:30:00,43.21,43.22,43.13,43.14,505000.0,33.4154,33.4232,33.3536,33.3613,505000.0
2015-03-18 15:35:00,43.14,43.17,43.07,43.1,415300.0,33.3613,33.3845,33.3072,33.3304,415300.0
2015-03-18 15:40:00,43.1,43.12,43.06,43.06,410100.0,33.3304,33.3458,33.2994,33.2994,410100.0
2015-03-18 15:45:00,43.06,43.07,42.93,42.96,1156100.0,33.2994,33.3072,33.1989,33.2221,1156100.0
2015-03-18 15:50:00,42.97,43.11,42.96,43.11,588900.0,33.2298,33.3381,33.2221,33.3381,588900.0
2015-03-18 15:55:00,43.11,43.2,43.11,43.19,1348200.0,33.3381,33.4077,33.3381,33.4,1348200.0
2015-03-19 09:30:00,43.23,43.31,43.2,43.21,1104900.0,33.4309,33.4928,33.4077,33.4154,1104900.0
2015-03-19 09:35:00,43.2,43.24,43.18,43.18,425500.0,33.4077,33.4386,33.3922,33.3922,425500.0
2015-03-19 09:40:00,43.18,43.18,43.12,43.13,373700.0,33.3922,33.3922,33.3458,33.3536,373700.0
2015-03-19 09:45:00,43.13,43.13,43.04,43.05,370100.0,33.3536,33.3536,33.284,33.2917,370100.0
2015-03-19 09:50:00,43.05,43.1,43.04,43.09,257700.0,33.2917,33.3304,33.284,33.3226,257700.0
2015-03-19 09:55:00,43.09,43.14,43.08,43.14,215800.0,33.3226,33.3613,33.3149,33.3613,215800.0
2015-03-19 10:00:00,43.14,43.15,43.07,43.09,340300.0,33.3613,33.369,33.3072,33.3226,340300.0
2015-03-19 10:05:00,43.09,43.11,43.08,43.1,149900.0,33.3226,33.3381,33.3149,33.3304,149900.0
2015-03-19 10:10:00,43.1,43.16,43.08,43.16,185900.0,33.3304,33.3768,33.3149,33.3768,185900.0
2015-03-19 10:15:00,43.16,43.23,43.16,43.21,273800.0,33.3768,33.4309,33.3768,33.4154,273800.0
2015-03-19 10:20:00,43.22,43.25,43.19,43.22,295600.0,33.4232,33.4464,33.4,33.4232,295600.0
2015-03-19 10:25:00,43.22,43.22,43.17,43.18,109200.0,33.4232,33.4232,33.3845,33.3922,109200.0
2015-03-19 10:30:00,43.17,43.18,43.13,43.16,160900.0,33.3845,33.3922,33.3536,33.3768,160900.0
2015-03-19 10:35:00,43.15,43.18,43.13,43.16,140900.0,33.369,33.3922,33.3536,33.3768,140900.0
2015-03-19 10:40:00,43.16,43.18,43.12,43.12,176700.0,33.3768,33.3922,33.3458,33.3458,176700.0
2015-03-19 10:45:00,43.12,43.12,43.06,43.07,75100.0,33.3458,33.3458,33.2994,33.3072,75100.0
2015-03-19 10:50:00,43.06,43.11,43.05,43.1,48200.0,33.2994,33.3381,33.2917,33.3304,48200.0
2015-03-19 10:55:00,43.09,43.12,43.09,43.12,97900.0,33.3226,33.3458,33.3226,33.3458,97900.0
2015-03-19 11:00:00,43.13,43.13,43.1,43.11,99100.0,33.3536,33.3536,33.3304,33.3381,99100.0
2015-03-19 11:05:00,43.1,43.12,43.09,43.09,57200.0,33.3304,33.3458,33.3226,33.3226,57200.0
2015-03-19 11:10:00,43.09,43.12,43.09,43.1,65800.0,33.3226,33.3458,33.3226,33.3304,65800.0
2015-03-19 11:15:00,43.11,43.14,43.11,43.13,74400.0,33.3381,33.3613,33.3381,33.3536,74400.0
2015-03-19 11:20:00,43.13,43.14,43.12,43.12,67800.0,33.3536,33.3613,33.3458,33.3458,67800.0
2015-03-19 11:25:00,43.12,43.14,43.11,43.12,47900.0,33.3458,33.3613,33.3381,33.3458,47900.0
2015-03-19 11:30:00,43.12,43.13,43.07,43.08,137300.0,33.3458,33.3536,33.3072,33.3149,137300.0
2015-03-19 11:35:00,43.08,43.1,43.05,43.07,239800.0,33.3149,33.3304,33.2917,33.3072,239800.0
2015-03-19 11:40:00,43.07,43.07,43.03,43.05,245000.0,33.3072,33.3072,33.2762,33.2917,245000.0
2015-03-19 11:45:00,43.05,43.06,43.0,43.0,92100.0,33.2917,33.2994,33.253,33.253,92100.0
2015-03-19 11:50:00,43.0,43.01,42.97,42.98,143700.0,33.253,33.2608,33.2298,33.2376,143700.0
2015-03-19 11:55:00,42.99,43.03,42.98,43.01,169000.0,33.2453,33.2762,33.2376,33.2608,169000.0
2015-03-19 12:00:00,43.01,43.02,42.97,43.0,143500.0,33.2608,33.2685,33.2298,33.253,143500.0
2015-03-19 12:05:00,43.0,43.01,42.96,42.97,116500.0,33.253,33.2608,33.2221,33.2298,116500.0
2015-03-19 12:10:00,42.97,42.97,42.94,42.97,122200.0,33.2298,33.2298,33.2066,33.2298,122200.0
2015-03-19 12:15:00,42.97,42.97,42.92,42.94,82000.0,33.2298,33.2298,33.1912,33.2066,82000.0
2015-03-19 12:20:00,42.94,42.95,42.92,42.94,42400.0,33.2066,33.2144,33.1912,33.2066,42400.0
2015-03-19 12:25:00,42.94,43.01,42.94,43.0,210300.0,33.2066,33.2608,33.2066,33.253,210300.0
2015-03-19 12:30:00,43.01,43.01,42.98,43.0,72400.0,33.2608,33.2608,33.2376,33.253,72400.0
2015-03-19 12:35:00,42.99,42.99,42.95,42.98,37500.0,33.2453,33.2453,33.2144,33.2376,37500.0
2015-03-19 12:40:00,42.98,43.02,42.97,43.02,68100.0,33.2376,33.2685,33.2298,33.2685,68100.0
2015-03-19 12:45:00,43.01,43.03,43.0,43.03,44100.0,33.2608,33.2762,33.253,33.2762,44100.0
2015-03-19 12:50:00,43.02,43.02,42.97,43.02,35200.0,33.2685,33.2685,33.2298,33.2685,35200.0
2015-03-19 12:55:00,43.02,43.06,43.01,43.05,80100.0,33.2685,33.2994,33.2608,33.2917,80100.0
2015-03-19 13:00:00,43.04,43.07,43.02,43.06,30500.0,33.284,33.3072,33.2685,33.2994,30500.0
2015-03-19 13:05:00,43.06,43.08,43.04,43.08,53000.0,33.2994,33.3149,33.284,33.3149,53000.0
2015-03-19 13:10:00,43.08,43.13,43.08,43.12,89600.0,33.3149,33.3536,33.3149,33.3458,89600.0
2015-03-19 13:15:00,43.12,43.17,43.12,43.16,60200.0,33.3458,33.3845,33.3458,33.3768,60200.0
2015-03-19 13:20:00,43.16,43.19,43.14,43.15,92700.0,33.3768,33.4,33.3613,33.369,92700.0
2015-03-19 13:25:00,43.15,43.2,43.14,43.19,65100.0,33.369,33.4077,33.3613,33.4,65100.0
2015-03-19 13:30:00,43.19,43.21,43.18,43.19,99400.0,33.4,33.4154,33.3922,33.4,99400.0
2015-03-19 13:35:00,43.19,43.19,43.12,43.13,90800.0,33.4,33.4,33.3458,33.3536,90800.0
2015-03-19 13:40:00,43.12,43.15,43.11,43.14,20500.0,33.3458,33.369,33.3381,33.3613,20500.0
2015-03-19 13:45:00,43.14,43.14,43.09,43.09,60600.0,33.3613,33.3613,33.3226,33.3226,60600.0
2015-03-19 13:50:00,43.1,43.11,43.08,43.1,62500.0,33.3304,33.3381,33.3149,33.3304,62500.0
2015-03-19 13:55:00,43.1,43.1,43.05,43.06,66500.0,33.3304,33.3304,33.2917,33.2994,66500.0
2015-03-19 14:00:00,43.05,43.07,43.05,43.07,67500.0,33.2917,33.3072,33.2917,33.3072,67500.0
2015-03-19 14:05:00,43.07,43.13,43.06,43.13,366800.0,33.3072,33.3536,33.2994,33.3536,366800.0
2015-03-19 14:10:00,43.13,43.16,43.09,43.1,135500.0,33.3536,33.3768,33.3226,33.3304,135500.0
2015-03-19 14:15:00,43.1,43.13,43.08,43.1,102100.0,33.3304,33.3536,33.3149,33.3304,102100.0
2015-03-19 14:20:00,43.09,43.11,43.06,43.07,54200.0,33.3226,33.3381,33.2994,33.3072,54200.0
2015-03-19 14:25:00,43.07,43.13,43.07,43.13,45000.0,33.3072,33.3536,33.3072,33.3536,45000.0
2015-03-19 14:30:00,43.13,43.15,43.09,43.11,79100.0,33.3536,33.369,33.3226,33.3381,79100.0
2015-03-19 14:35:00,43.12,43.13,43.09,43.11,50300.0,33.3458,33.3536,33.3226,33.3381,50300.0
2015-03-19 14:40:00,43.12,43.14,43.11,43.11,49600.0,33.3458,33.3613,33.3381,33.3381,49600.0
2015-03-19 14:45:00,43.11,43.13,43.1,43.12,45200.0,33.3381,33.3536,33.3304,33.3458,45200.0
2015-03-19 14:50:00,43.12,43.14,43.08,43.08,49000.0,33.3458,33.3613,33.3149,33.3149,49000.0
2015-03-19 14:55:00,43.08,43.14,43.08,43.14,56800.0,33.3149,33.3613,33.3149,33.3613,56800.0
2015-03-19 15:00:00,43.13,43.15,43.11,43.14,49000.0,33.3536,33.369,33.3381,33.3613,49000.0
2015-03-19 15:05:00,43.14,43.21,43.13,43.2,1282400.0,33.3613,33.4154,33.3536,33.4077,1282400.0
2015-03-19 15:10:00,43.2,43.22,43.19,43.21,261900.0,33.4077,33.4232,33.4,33.4154,261900.0
2015-03-19 15:15:00,43.21,43.23,43.2,43.22,179500.0,33.4154,33.4309,33.4077,33.4232,179500.0
2015-03-19 15:20:00,43.22,43.23,43.2,43.21,249700.0,33.4232,33.4309,33.4077,33.4154,249700.0
2015-03-19 15:25:00,43.22,43.27,43.22,43.27,179300.0,33.4232,33.4618,33.4232,33.4618,179300.0
2015-03-19 15:30:00,43.27,43.27,43.24,43.27,271600.0,33.4618,33.4618,33.4386,33.4618,271600.0
2015-03-19 15:35:00,43.27,43.27,43.21,43.22,386500.0,33.4618,33.4618,33.4154,33.4232,386500.0
2015-03-19 15:40:00,43.22,43.22,43.18,43.18,157200.0,33.4232,33.4232,33.3922,33.3922,157200.0
2015-03-19 15:45:00,43.19,43.23,43.18,43.22,373400.0,33.4,33.4309,33.3922,33.4232,373400.0
2015-03-19 15:50:00,43.22,43.23,43.18,43.22,199300.0,33.4232,33.4309,33.3922,33.4232,199300.0
2015-03-19 15:55:00,43.22,43.23,43.11,43.11,694200.0,33.4232,33.4309,33.3381,33.3381,694200.0
2015-03-20 09:30:00,43.25,43.28,43.17,43.23,529000.0,33.4464,33.4696,33.3845,33.4309,529000.0
2015-03-20 09:35:00,43.23,43.27,43.2,43.26,265700.0,33.4309,33.4618,33.4077,33.4541,265700.0
2015-03-20 09:40:00,43.25,43.27,43.22,43.24,160300.0,33.4464,33.4618,33.4232,33.4386,160300.0
2015-03-20 09:45:00,43.23,43.26,43.23,43.24,37700.0,33.4309,33.4541,33.4309,33.4386,37700.0
2015-03-20 09:50:00,43.25,43.28,43.24,43.25,125600.0,33.4464,33.4696,33.4386,33.4464,125600.0
2015-03-20 09:55:00,43.24,43.26,43.22,43.24,206300.0,33.4386,33.4541,33.4232,33.4386,206300.0
2015-03-20 10:00:00,43.24,43.28,43.23,43.24,133200.0,33.4386,33.4696,33.4309,33.4386,133200.0
2015-03-20 10:05:00,43.25,43.27,43.24,43.26,196100.0,33.4464,33.4618,33.4386,33.4541,196100.0
2015-03-20 10:10:00,43.26,43.3,43.25,43.26,212500.0,33.4541,33.485,33.4464,33.4541,212500.0
2015-03-20 10:15:00,43.26,43.29,43.25,43.27,133800.0,33.4541,33.4773,33.4464,33.4618,133800.0
2015-03-20 10:20:00,43.27,43.28,43.24,43.26,81700.0,33.4618,33.4696,33.4386,33.4541,81700.0
2015-03-20 10:25:00,43.25,43.26,43.24,43.25,75300.0,33.4464,33.4541,33.4386,33.4464,75300.0
2015-03-20 10:30:00,43.26,43.28,43.24,43.25,139200.0,33.4541,33.4696,33.4386,33.4464,139200.0
2015-03-20 10:35:00,43.25,43.28,43.24,43.24,125500.0,33.4464,33.4696,33.4386,33.4386,125500.0
2015-03-20 10:40:00,43.24,43.25,43.21,43.23,69700.0,33.4386,33.4464,33.4154,33.4309,69700.0
2015-03-20 10:45:00,43.23,43.24,43.2,43.21,125800.0,33.4309,33.4386,33.4077,33.4154,125800.0
2015-03-20 10:50:00,43.21,43.25,43.21,43.24,71200.0,33.4154,33.4464,33.4154,33.4386,71200.0
2015-03-20 10:55:00,43.24,43.26,43.24,43.26,16800.0,33.4386,33.4541,33.4386,33.4541,16800.0
2015-03-20 11:00:00,43.26,43.28,43.25,43.27,94200.0,33.4541,33.4696,33.4464,33.4618,94200.0
2015-03-20 11:05:00,43.27,43.28,43.25,43.26,70700.0,33.4618,33.4696,33.4464,33.4541,70700.0
2015-03-20 11:10:00,43.26,43.29,43.25,43.29,64900.0,33.4541,33.4773,33.4464,33.4773,64900.0
2015-03-20 11:15:00,43.29,43.3,43.27,43.3,135700.0,33.4773,33.485,33.4618,33.485,135700.0
2015-03-20 11:20:00,43.3,43.32,43.29,43.32,199400.0,33.485,33.5005,33.4773,33.5005,199400.0
2015-03-20 11:25:00,43.32,43.32,43.3,43.31,40200.0,33.5005,33.5005,33.485,33.4928,40200.0
2015-03-20 11:30:00,43.32,43.34,43.31,43.34,371000.0,33.5005,33.516,33.4928,33.516,371000.0
2015-03-20 11:35:00,43.34,43.36,43.33,43.36,119500.0,33.516,33.5314,33.5082,33.5314,119500.0
2015-03-20 11:40:00,43.36,43.37,43.3,43.31,835700.0,33.5314,33.5392,33.485,33.4928,835700.0
2015-03-20 11:45:00,43.31,43.32,43.29,43.3,82100.0,33.4928,33.5005,33.4773,33.485,82100.0
2015-03-20 11:50:00,43.3,43.32,43.29,43.29,61300.0,33.485,33.5005,33.4773,33.4773,61300.0
2015-03-20 11:55:00,43.3,43.32,43.28,43.32,45600.0,33.485,33.5005,33.4696,33.5005,45600.0
2015-03-20 12:00:00,43.31,43.32,43.3,43.32,55300.0,33.4928,33.5005,33.485,33.5005,55300.0
2015-03-20 12:05:00,43.32,43.32,43.3,43.31,36800.0,33.5005,33.5005,33.485,33.4928,36800.0
2015-03-20 12:10:00,43.32,43.32,43.3,43.32,20200.0,33.5005,33.5005,33.485,33.5005,20200.0
2015-03-20 12:15:00,43.31,43.32,43.3,43.32,55800.0,33.4928,33.5005,33.485,33.5005,55800.0
2015-03-20 12:20:00,43.32,43.32,43.28,43.29,45400.0,33.5005,33.5005,33.4696,33.4773,45400.0
2015-03-20 12:25:00,43.29,43.3,43.27,43.3,92600.0,33.4773,33.485,33.4618,33.485,92600.0
2015-03-20 12:30:00,43.3,43.35,43.29,43.32,145000.0,33.485,33.5237,33.4773,33.5005,145000.0
2015-03-20 12:35:00,43.32,43.37,43.32,43.37,59100.0,33.5005,33.5392,33.5005,33.5392,59100.0
2015-03-20 12:40:00,43.37,43.38,43.35,43.35,156000.0,33.5392,33.5469,33.5237,33.5237,156000.0
2015-03-20 12:45:00,43.36,43.36,43.34,43.34,10400.0,33.5314,33.5314,33.516,33.516,10400.0
2015-03-20 12:50:00,43.35,43.4,43.35,43.4,230800.0,33.5237,33.5624,33.5237,33.5624,230800.0
2015-03-20 12:55:00,43.4,43.4,43.35,43.36,217300.0,33.5624,33.5624,33.5237,33.5314,217300.0
2015-03-20 13:00:00,43.36,43.4,43.36,43.39,88500.0,33.5314,33.5624,33.5314,33.5546,88500.0
2015-03-20 13:05:00,43.38,43.39,43.35,43.36,127600.0,33.5469,33.5546,33.5237,33.5314,127600.0
2015-03-20 13:10:00,43.37,43.37,43.33,43.34,123800.0,33.5392,33.5392,33.5082,33.516,123800.0
2015-03-20 13:15:00,43.35,43.41,43.35,43.39,107300.0,33.5237,33.5701,33.5237,33.5546,107300.0
2015-03-20 13:20:00,43.4,43.42,43.39,43.41,97500.0,33.5624,33.5778,33.5546,33.5701,97500.0
2015-03-20 13:25:00,43.41,43.42,43.39,43.41,174100.0,33.5701,33.5778,33.5546,33.5701,174100.0
2015-03-20 13:30:00,43.41,43.42,43.4,43.4,92400.0,33.5701,33.5778,33.5624,33.5624,92400.0
2015-03-20 13:35:00,43.41,43.42,43.4,43.41,45900.0,33.5701,33.5778,33.5624,33.5701,45900.0
2015-03-20 13:40:00,43.41,43.44,43.4,43.44,66500.0,33.5701,33.5933,33.5624,33.5933,66500.0
2015-03-20 13:45:00,43.44,43.48,43.44,43.48,288200.0,33.5933,33.6242,33.5933,33.6242,288200.0
2015-03-20 13:50:00,43.48,43.48,43.45,43.48,622200.0,33.6242,33.6242,33.601,33.6242,622200.0
2015-03-20 13:55:00,43.48,43.49,43.46,43.47,210800.0,33.6242,33.632,33.6088,33.6165,210800.0
2015-03-20 14:00:00,43.47,43.48,43.46,43.48,24900.0,33.6165,33.6242,33.6088,33.6242,24900.0
2015-03-20 14:05:00,43.47,43.49,43.45,43.48,209800.0,33.6165,33.632,33.601,33.6242,209800.0
2015-03-20 14:10:00,43.48,43.48,43.45,43.47,83300.0,33.6242,33.6242,33.601,33.6165,83300.0
2015-03-20 14:15:00,43.47,43.49,43.46,43.48,45000.0,33.6165,33.632,33.6088,33.6242,45000.0
2015-03-20 14:20:00,43.49,43.5,43.47,43.5,217800.0,33.632,33.6397,33.6165,33.6397,217800.0
2015-03-20 14:25:00,43.5,43.51,43.47,43.48,262800.0,33.6397,33.6474,33.6165,33.6242,262800.0
2015-03-20 14:30:00,43.49,43.52,43.48,43.52,255300.0,33.632,33.6552,33.6242,33.6552,255300.0
2015-03-20 14:35:00,43.52,43.53,43.51,43.53,28800.0,33.6552,33.6629,33.6474,33.6629,28800.0
2015-03-20 14:40:00,43.53,43.53,43.49,43.51,86900.0,33.6629,33.6629,33.632,33.6474,86900.0
2015-03-20 14:45:00,43.51,43.51,43.48,43.49,85300.0,33.6474,33.6474,33.6242,33.632,85300.0
2015-03-20 14:50:00,43.48,43.49,43.47,43.48,192500.0,33.6242,33.632,33.6165,33.6242,192500.0
2015-03-20 14:55:00,43.48,43.5,43.47,43.5,79000.0,33.6242,33.6397,33.6165,33.6397,79000.0
2015-03-20 15:00:00,43.5,43.51,43.48,43.51,126500.0,33.6397,33.6474,33.6242,33.6474,126500.0
2015-03-20 15:05:00,43.51,43.51,43.5,43.51,17300.0,33.6474,33.6474,33.6397,33.6474,17300.0
2015-03-20 15:10:00,43.51,43.51,43.48,43.49,87300.0,33.6474,33.6474,33.6242,33.632,87300.0
2015-03-20 15:15:00,43.48,43.49,43.44,43.44,126800.0,33.6242,33.632,33.5933,33.5933,126800.0
2015-03-20 15:20:00,43.45,43.45,43.41,43.44,306200.0,33.601,33.601,33.5701,33.5933,306200.0
2015-03-20 15:25:00,43.44,43.46,43.43,43.44,400700.0,33.5933,33.6088,33.5856,33.5933,400700.0
2015-03-20 15:30:00,43.44,43.46,43.43,43.44,117500.0,33.5933,33.6088,33.5856,33.5933,117500.0
2015-03-20 15:35:00,43.43,43.45,43.42,43.44,201500.0,33.5856,33.601,33.5778,33.5933,201500.0
2015-03-20 15:40:00,43.45,43.45,43.39,43.4,221200.0,33.601,33.601,33.5546,33.5624,221200.0
2015-03-20 15:45:00,43.4,43.4,43.38,43.4,581100.0,33.5624,33.5624,33.5469,33.5624,581100.0
2015-03-20 15:50:00,43.4,43.41,43.35,43.35,570500.0,33.5624,33.5701,33.5237,33.5237,570500.0
2015-03-20 15:55:00,43.35,43.35,43.29,43.34,1402700.0,33.5237,33.5237,33.4773,33.516,1402700.0
2015-03-23 09:30:00,43.24,43.34,43.23,43.3,553700.0,33.4386,33.516,33.4309,33.485,553700.0
2015-03-23 09:35:00,43.3,43.35,43.29,43.34,227100.0,33.485,33.5237,33.4773,33.516,227100.0
2015-03-23 09:40:00,43.34,43.36,43.31,43.34,348100.0,33.516,33.5314,33.4928,33.516,348100.0
2015-03-23 09:45:00,43.34,43.36,43.33,43.36,371500.0,33.516,33.5314,33.5082,33.5314,371500.0
2015-03-23 09:50:00,43.36,43.37,43.3,43.31,282000.0,33.5314,33.5392,33.485,33.4928,282000.0
2015-03-23 09:55:00,43.32,43.32,43.27,43.29,134500.0,33.5005,33.5005,33.4618,33.4773,134500.0
2015-03-23 10:00:00,43.3,43.31,43.26,43.29,84000.0,33.485,33.4928,33.4541,33.4773,84000.0
2015-03-23 10:05:00,43.29,43.34,43.29,43.34,113200.0,33.4773,33.516,33.4773,33.516,113200.0
2015-03-23 10:10:00,43.34,43.36,43.31,43.33,125000.0,33.516,33.5314,33.4928,33.5082,125000.0
2015-03-23 10:15:00,43.33,43.33,43.3,43.32,77700.0,33.5082,33.5082,33.485,33.5005,77700.0
2015-03-23 10:20:00,43.32,43.33,43.3,43.32,173000.0,33.5005,33.5082,33.485,33.5005,173000.0
2015-03-23 10:25:00,43.32,43.33,43.28,43.28,49300.0,33.5005,33.5082,33.4696,33.4696,49300.0
2015-03-23 10:30:00,43.29,43.29,43.23,43.23,140700.0,33.4773,33.4773,33.4309,33.4309,140700.0
2015-03-23 10:35:00,43.24,43.25,43.18,43.2,277800.0,33.4386,33.4464,33.3922,33.4077,277800.0
2015-03-23 10:40:00,43.2,43.2,43.17,43.2,60800.0,33.4077,33.4077,33.3845,33.4077,60800.0
2015-03-23 10:45:00,43.2,43.21,43.17,43.19,91000.0,33.4077,33.4154,33.3845,33.4,91000.0
2015-03-23 10:50:00,43.19,43.21,43.17,43.17,27500.0,33.4,33.4154,33.3845,33.3845,27500.0
2015-03-23 10:55:00,43.17,43.18,43.14,43.14,94800.0,33.3845,33.3922,33.3613,33.3613,94800.0
2015-03-23 11:00:00,43.15,43.16,43.11,43.12,190800.0,33.369,33.3768,33.3381,33.3458,190800.0
2015-03-23 11:05:00,43.12,43.17,43.09,43.15,115600.0,33.3458,33.3845,33.3226,33.369,115600.0
2015-03-23 11:10:00,43.15,43.18,43.13,43.13,95800.0,33.369,33.3922,33.3536,33.3536,95800.0
2015-03-23 11:15:00,43.14,43.18,43.13,43.16,137500.0,33.3613,33.3922,33.3536,33.3768,137500.0
2015-03-23 11:20:00,43.16,43.19,43.16,43.18,64500.0,33.3768,33.4,33.3768,33.3922,64500.0
2015-03-23 11:25:00,43.18,43.18,43.15,43.15,36200.0,33.3922,33.3922,33.369,33.369,36200.0
2015-03-23 11:30:00,43.15,43.18,43.12,43.12,98500.0,33.369,33.3922,33.3458,33.3458,98500.0
2015-03-23 11:35:00,43.12,43.15,43.11,43.14,109900.0,33.3458,33.369,33.3381,33.3613,109900.0
2015-03-23 11:40:00,43.14,43.15,43.09,43.11,182700.0,33.3613,33.369,33.3226,33.3381,182700.0
2015-03-23 11:45:00,43.1,43.14,43.1,43.13,89100.0,33.3304,33.3613,33.3304,33.3536,89100.0
2015-03-23 11:50:00,43.13,43.15,43.12,43.15,116700.0,33.3536,33.369,33.3458,33.369,116700.0
2015-03-23 11:55:00,43.15,43.18,43.13,43.17,106000.0,33.369,33.3922,33.3536,33.3845,106000.0
2015-03-23 12:00:00,43.17,43.17,43.13,43.17,33500.0,33.3845,33.3845,33.3536,33.3845,33500.0
2015-03-23 12:05:00,43.17,43.17,43.14,43.15,33600.0,33.3845,33.3845,33.3613,33.369,33600.0
2015-03-23 12:10:00,43.15,43.16,43.13,43.14,48300.0,33.369,33.3768,33.3536,33.3613,48300.0
2015-03-23 12:15:00,43.15,43.15,43.1,43.15,22200.0,33.369,33.369,33.3304,33.369,22200.0
2015-03-23 12:20:00,43.15,43.19,43.13,43.18,48700.0,33.369,33.4,33.3536,33.3922,48700.0
2015-03-23 12:25:00,43.19,43.19,43.16,43.17,40400.0,33.4,33.4,33.3768,33.3845,40400.0
2015-03-23 12:30:00,43.17,43.23,43.17,43.22,52800.0,33.3845,33.4309,33.3845,33.4232,52800.0
2015-03-23 12:35:00,43.22,43.23,43.21,43.21,29700.0,33.4232,33.4309,33.4154,33.4154,29700.0
2015-03-23 12:40:00,43.21,43.24,43.2,43.23,82100.0,33.4154,33.4386,33.4077,33.4309,82100.0
2015-03-23 12:45:00,43.23,43.24,43.21,43.22,86600.0,33.4309,33.4386,33.4154,33.4232,86600.0
2015-03-23 12:50:00,43.22,43.23,43.2,43.22,32300.0,33.4232,33.4309,33.4077,33.4232,32300.0
2015-03-23 12:55:00,43.22,43.24,43.21,43.24,49700.0,33.4232,33.4386,33.4154,33.4386,49700.0
2015-03-23 13:00:00,43.23,43.27,43.23,43.26,199200.0,33.4309,33.4618,33.4309,33.4541,199200.0
2015-03-23 13:05:00,43.27,43.31,43.25,43.31,310700.0,33.4618,33.4928,33.4464,33.4928,310700.0
2015-03-23 13:10:00,43.31,43.31,43.28,43.29,184300.0,33.4928,33.4928,33.4696,33.4773,184300.0
2015-03-23 13:15:00,43.28,43.29,43.27,43.27,116900.0,33.4696,33.4773,33.4618,33.4618,116900.0
2015-03-23 13:20:00,43.28,43.28,43.26,43.26,32500.0,33.4696,33.4696,33.4541,33.4541,32500.0
2015-03-23 13:25:00,43.26,43.27,43.24,43.26,52100.0,33.4541,33.4618,33.4386,33.4541,52100.0
2015-03-23 13:30:00,43.27,43.27,43.23,43.23,29900.0,33.4618,33.4618,33.4309,33.4309,29900.0
2015-03-23 13:35:00,43.23,43.24,43.22,43.23,94800.0,33.4309,33.4386,33.4232,33.4309,94800.0
2015-03-23 13:40:00,43.24,43.24,43.22,43.23,64700.0,33.4386,33.4386,33.4232,33.4309,64700.0
2015-03-23 13:45:00,43.23,43.24,43.21,43.22,68400.0,33.4309,33.4386,33.4154,33.4232,68400.0
2015-03-23 13:50:00,43.22,43.23,43.2,43.23,25100.0,33.4232,33.4309,33.4077,33.4309,25100.0
2015-03-23 13:55:00,43.23,43.24,43.21,43.23,22000.0,33.4309,33.4386,33.4154,33.4309,22000.0
2015-03-23 14:00:00,43.22,43.25,43.22,43.22,27300.0,33.4232,33.4464,33.4232,33.4232,27300.0
2015-03-23 14:05:00,43.22,43.25,43.22,43.23,34800.0,33.4232,33.4464,33.4232,33.4309,34800.0
2015-03-23 14:10:00,43.24,43.25,43.22,43.23,64600.0,33.4386,33.4464,33.4232,33.4309,64600.0
2015-03-23 14:15:00,43.24,43.28,43.24,43.26,273700.0,33.4386,33.4696,33.4386,33.4541,273700.0
2015-03-23 14:20:00,43.26,43.28,43.25,43.27,59700.0,33.4541,33.4696,33.4464,33.4618,59700.0
2015-03-23 14:25:00,43.28,43.28,43.26,43.27,37800.0,33.4696,33.4696,33.4541,33.4618,37800.0
2015-03-23 14:30:00,43.27,43.28,43.23,43.25,93100.0,33.4618,33.4696,33.4309,33.4464,93100.0
2015-03-23 14:35:00,43.25,43.26,43.24,43.25,50900.0,33.4464,33.4541,33.4386,33.4464,50900.0
2015-03-23 14:40:00,43.25,43.27,43.25,43.27,26100.0,33.4464,33.4618,33.4464,33.4618,26100.0
2015-03-23 14:45:00,43.26,43.27,43.21,43.22,151400.0,33.4541,33.4618,33.4154,33.4232,151400.0
2015-03-23 14:50:00,43.22,43.25,43.19,43.24,36500.0,33.4232,33.4464,33.4,33.4386,36500.0
2015-03-23 14:55:00,43.23,43.25,43.22,43.25,10600.0,33.4309,33.4464,33.4232,33.4464,10600.0
2015-03-23 15:00:00,43.25,43.27,43.24,43.27,55100.0,33.4464,33.4618,33.4386,33.4618,55100.0
2015-03-23 15:05:00,43.27,43.27,43.2,43.23,183300.0,33.4618,33.4618,33.4077,33.4309,183300.0
2015-03-23 15:10:00,43.23,43.25,43.2,43.21,76400.0,33.4309,33.4464,33.4077,33.4154,76400.0
2015-03-23 15:15:00,43.2,43.23,43.19,43.23,30000.0,33.4077,33.4309,33.4,33.4309,30000.0
2015-03-23 15:20:00,43.23,43.23,43.2,43.23,78400.0,33.4309,33.4309,33.4077,33.4309,78400.0
2015-03-23 15:25:00,43.22,43.26,43.2,43.25,109800.0,33.4232,33.4541,33.4077,33.4464,109800.0
2015-03-23 15:30:00,43.25,43.28,43.25,43.27,206500.0,33.4464,33.4696,33.4464,33.4618,206500.0
2015-03-23 15:35:00,43.27,43.3,43.26,43.29,267000.0,33.4618,33.485,33.4541,33.4773,267000.0
2015-03-23 15:40:00,43.29,43.31,43.27,43.3,280100.0,33.4773,33.4928,33.4618,33.485,280100.0
2015-03-23 15:45:00,43.31,43.32,43.28,43.3,108900.0,33.4928,33.5005,33.4696,33.485,108900.0
2015-03-23 15:50:00,43.29,43.29,43.25,43.26,133400.0,33.4773,33.4773,33.4464,33.4541,133400.0
2015-03-23 15:55:00,43.26,43.26,43.18,43.19,444500.0,33.4541,33.4541,33.3922,33.4,444500.0
2015-03-24 09:30:00,42.87,42.95,42.84,42.92,300300.0,33.1525,33.2144,33.1293,33.1912,300300.0
2015-03-24 09:35:00,42.93,42.97,42.91,42.91,274000.0,33.1989,33.2298,33.1834,33.1834,274000.0
2015-03-24 09:40:00,42.91,42.94,42.9,42.93,183100.0,33.1834,33.2066,33.1757,33.1989,183100.0
2015-03-24 09:45:00,42.94,42.95,42.91,42.94,140700.0,33.2066,33.2144,33.1834,33.2066,140700.0
2015-03-24 09:50:00,42.95,42.99,42.95,42.98,135700.0,33.2144,33.2453,33.2144,33.2376,135700.0
2015-03-24 09:55:00,42.98,43.0,42.96,43.0,118800.0,33.2376,33.253,33.2221,33.253,118800.0
2015-03-24 10:00:00,43.0,43.0,42.97,42.99,179400.0,33.253,33.253,33.2298,33.2453,179400.0
2015-03-24 10:05:00,42.99,43.03,42.99,43.02,174900.0,33.2453,33.2762,33.2453,33.2685,174900.0
2015-03-24 10:10:00,43.02,43.02,42.98,43.0,93900.0,33.2685,33.2685,33.2376,33.253,93900.0
2015-03-24 10:15:00,42.99,43.02,42.98,43.01,114500.0,33.2453,33.2685,33.2376,33.2608,114500.0
2015-03-24 10:20:00,43.0,43.02,42.97,42.98,173800.0,33.253,33.2685,33.2298,33.2376,173800.0
2015-03-24 10:25:00,42.98,42.99,42.95,42.98,193200.0,33.2376,33.2453,33.2144,33.2376,193200.0
2015-03-24 10:30:00,42.99,43.01,42.99,43.01,113300.0,33.2453,33.2608,33.2453,33.2608,113300.0
2015-03-24 10:35:00,43.0,43.01,42.99,43.0,94800.0,33.253,33.2608,33.2453,33.253,94800.0
2015-03-24 10:40:00,43.0,43.01,42.98,43.01,117600.0,33.253,33.2608,33.2376,33.2608,117600.0
2015-03-24 10:45:00,43.01,43.01,42.99,43.0,47200.0,33.2608,33.2608,33.2453,33.253,47200.0
2015-03-24 10:50:00,43.0,43.04,42.99,43.03,87500.0,33.253,33.284,33.2453,33.2762,87500.0
2015-03-24 10:55:00,43.02,43.03,43.01,43.03,44700.0,33.2685,33.2762,33.2608,33.2762,44700.0
2015-03-24 11:00:00,43.03,43.03,42.99,43.02,19600.0,33.2762,33.2762,33.2453,33.2685,19600.0
2015-03-24 11:05:00,43.01,43.05,43.01,43.02,42500.0,33.2608,33.2917,33.2608,33.2685,42500.0
2015-03-24 11:10:00,43.02,43.03,43.0,43.02,70700.0,33.2685,33.2762,33.253,33.2685,70700.0
2015-03-24 11:15:00,43.02,43.03,43.0,43.01,65900.0,33.2685,33.2762,33.253,33.2608,65900.0
2015-03-24 11:20:00,43.01,43.01,42.98,42.99,47300.0,33.2608,33.2608,33.2376,33.2453,47300.0
2015-03-24 11:25:00,42.99,42.99,42.96,42.99,68100.0,33.2453,33.2453,33.2221,33.2453,68100.0
2015-03-24 11:30:00,42.99,43.0,42.97,42.99,51200.0,33.2453,33.253,33.2298,33.2453,51200.0
2015-03-24 11:35:00,42.99,43.0,42.98,42.98,120000.0,33.2453,33.253,33.2376,33.2376,120000.0
2015-03-24 11:40:00,42.98,43.0,42.97,42.98,56500.0,33.2376,33.253,33.2298,33.2376,56500.0
2015-03-24 11:45:00,42.98,42.99,42.97,42.98,72500.0,33.2376,33.2453,33.2298,33.2376,72500.0
2015-03-24 11:50:00,42.98,43.0,42.98,42.99,19700.0,33.2376,33.253,33.2376,33.2453,19700.0
2015-03-24 11:55:00,43.0,43.0,42.99,42.99,29900.0,33.253,33.253,33.2453,33.2453,29900.0
2015-03-24 12:00:00,42.98,43.01,42.98,43.0,81000.0,33.2376,33.2608,33.2376,33.253,81000.0
2015-03-24 12:05:00,43.01,43.01,43.0,43.01,10400.0,33.2608,33.2608,33.253,33.2608,10400.0
2015-03-24 12:10:00,43.0,43.03,43.0,43.03,93900.0,33.253,33.2762,33.253,33.2762,93900.0
2015-03-24 12:15:00,43.02,43.04,43.01,43.04,128300.0,33.2685,33.284,33.2608,33.284,128300.0
2015-03-24 12:20:00,43.03,43.04,43.0,43.0,77100.0,33.2762,33.284,33.253,33.253,77100.0
2015-03-24 12:25:00,43.0,43.01,42.97,42.98,61600.0,33.253,33.2608,33.2298,33.2376,61600.0
2015-03-24 12:30:00,42.98,43.0,42.97,42.97,66000.0,33.2376,33.253,33.2298,33.2298,66000.0
2015-03-24 12:35:00,42.98,42.98,42.95,42.98,201800.0,33.2376,33.2376,33.2144,33.2376,201800.0
2015-03-24 12:40:00,42.98,42.99,42.97,42.98,46800.0,33.2376,33.2453,33.2298,33.2376,46800.0
2015-03-24 12:45:00,42.99,43.0,42.96,42.96,57300.0,33.2453,33.253,33.2221,33.2221,57300.0
2015-03-24 12:50:00,42.97,42.97,42.93,42.96,89600.0,33.2298,33.2298,33.1989,33.2221,89600.0
2015-03-24 12:55:00,42.96,42.98,42.95,42.95,18400.0,33.2221,33.2376,33.2144,33.2144,18400.0
2015-03-24 13:00:00,42.95,42.99,42.95,42.97,21900.0,33.2144,33.2453,33.2144,33.2298,21900.0
2015-03-24 13:05:00,42.97,43.0,42.97,43.0,91000.0,33.2298,33.253,33.2298,33.253,91000.0
2015-03-24 13:10:00,43.0,43.0,42.96,43.0,85200.0,33.253,33.253,33.2221,33.253,85200.0
2015-03-24 13:15:00,43.0,43.0,42.99,43.0,33500.0,33.253,33.253,33.2453,33.253,33500.0
2015-03-24 13:20:00,43.0,43.0,42.98,42.98,43900.0,33.253,33.253,33.2376,33.2376,43900.0
2015-03-24 13:25:00,42.98,42.99,42.95,42.97,78100.0,33.2376,33.2453,33.2144,33.2298,78100.0
2015-03-24 13:30:00,42.96,42.97,42.95,42.96,27700.0,33.2221,33.2298,33.2144,33.2221,27700.0
2015-03-24 13:35:00,42.96,42.98,42.96,42.98,13100.0,33.2221,33.2376,33.2221,33.2376,13100.0
2015-03-24 13:40:00,42.98,43.0,42.97,42.99,47900.0,33.2376,33.253,33.2298,33.2453,47900.0
2015-03-24 13:45:00,42.99,43.0,42.98,43.0,32400.0,33.2453,33.253,33.2376,33.253,32400.0
2015-03-24 13:50:00,43.0,43.0,42.98,43.0,45400.0,33.253,33.253,33.2376,33.253,45400.0
2015-03-24 13:55:00,43.0,43.01,42.99,43.01,28300.0,33.253,33.2608,33.2453,33.2608,28300.0
2015-03-24 14:00:00,43.0,43.01,42.96,42.97,65400.0,33.253,33.2608,33.2221,33.2298,65400.0
2015-03-24 14:05:00,42.97,42.97,42.94,42.97,39200.0,33.2298,33.2298,33.2066,33.2298,39200.0
2015-03-24 14:10:00,42.98,43.0,42.96,42.96,59600.0,33.2376,33.253,33.2221,33.2221,59600.0
2015-03-24 14:15:00,42.96,42.98,42.94,42.95,37600.0,33.2221,33.2376,33.2066,33.2144,37600.0
2015-03-24 14:20:00,42.94,42.98,42.92,42.96,79100.0,33.2066,33.2376,33.1912,33.2221,79100.0
2015-03-24 14:25:00,42.95,42.97,42.94,42.97,48400.0,33.2144,33.2298,33.2066,33.2298,48400.0
2015-03-24 14:30:00,42.96,42.97,42.93,42.95,64900.0,33.2221,33.2298,33.1989,33.2144,64900.0
2015-03-24 14:35:00,42.95,42.97,42.94,42.96,30300.0,33.2144,33.2298,33.2066,33.2221,30300.0
2015-03-24 14:40:00,42.96,42.98,42.95,42.98,53300.0,33.2221,33.2376,33.2144,33.2376,53300.0
2015-03-24 14:45:00,42.98,43.0,42.96,43.0,89600.0,33.2376,33.253,33.2221,33.253,89600.0
2015-03-24 14:50:00,42.99,42.99,42.96,42.96,115600.0,33.2453,33.2453,33.2221,33.2221,115600.0
2015-03-24 14:55:00,42.96,43.0,42.96,43.0,48100.0,33.2221,33.253,33.2221,33.253,48100.0
2015-03-24 15:00:00,43.0,43.01,42.99,43.0,61800.0,33.253,33.2608,33.2453,33.253,61800.0
2015-03-24 15:05:00,43.0,43.04,43.0,43.03,81900.0,33.253,33.284,33.253,33.2762,81900.0
2015-03-24 15:10:00,43.04,43.04,43.01,43.02,70300.0,33.284,33.284,33.2608,33.2685,70300.0
2015-03-24 15:15:00,43.01,43.03,43.01,43.02,38600.0,33.2608,33.2762,33.2608,33.2685,38600.0
2015-03-24 15:20:00,43.02,43.02,42.95,42.96,173800.0,33.2685,33.2685,33.2144,33.2221,173800.0
2015-03-24 15:25:00,42.96,43.01,42.96,43.01,193700.0,33.2221,33.2608,33.2221,33.2608,193700.0
2015-03-24 15:30:00,43.0,43.04,42.99,43.03,170600.0,33.253,33.284,33.2453,33.2762,170600.0
2015-03-24 15:35:00,43.03,43.05,43.02,43.05,155400.0,33.2762,33.2917,33.2685,33.2917,155400.0
2015-03-24 15:40:00,43.05,43.06,43.01,43.02,159500.0,33.2917,33.2994,33.2608,33.2685,159500.0
2015-03-24 15:45:00,43.02,43.03,42.98,42.98,182400.0,33.2685,33.2762,33.2376,33.2376,182400.0
2015-03-24 15:50:00,42.98,43.02,42.98,43.02,255200.0,33.2376,33.2685,33.2376,33.2685,255200.0
2015-03-24 15:55:00,43.01,43.03,42.98,43.01,665000.0,33.2608,33.2762,33.2376,33.2608,665000.0
2015-03-25 09:30:00,42.86,42.97,42.86,42.92,195800.0,33.1448,33.2298,33.1448,33.1912,195800.0
2015-03-25 09:35:00,42.93,42.93,42.85,42.85,605300.0,33.1989,33.1989,33.137,33.137,605300.0
2015-03-25 09:40:00,42.86,42.88,42.84,42.88,232100.0,33.1448,33.1602,33.1293,33.1602,232100.0
2015-03-25 09:45:00,42.89,42.91,42.85,42.87,393800.0,33.168,33.1834,33.137,33.1525,393800.0
2015-03-25 09:50:00,42.87,42.88,42.83,42.84,438200.0,33.1525,33.1602,33.1216,33.1293,438200.0
2015-03-25 09:55:00,42.84,42.87,42.81,42.86,575100.0,33.1293,33.1525,33.1061,33.1448,575100.0
2015-03-25 10:00:00,42.86,42.89,42.84,42.87,116800.0,33.1448,33.168,33.1293,33.1525,116800.0
2015-03-25 10:05:00,42.88,42.89,42.86,42.87,39800.0,33.1602,33.168,33.1448,33.1525,39800.0
2015-03-25 10:10:00,42.87,42.88,42.83,42.84,117800.0,33.1525,33.1602,33.1216,33.1293,117800.0
2015-03-25 10:15:00,42.84,42.88,42.84,42.88,60700.0,33.1293,33.1602,33.1293,33.1602,60700.0
2015-03-25 10:20:00,42.88,42.91,42.87,42.88,75400.0,33.1602,33.1834,33.1525,33.1602,75400.0
2015-03-25 10:25:00,42.88,42.88,42.84,42.87,146200.0,33.1602,33.1602,33.1293,33.1525,146200.0
2015-03-25 10:30:00,42.86,42.87,42.81,42.83,303200.0,33.1448,33.1525,33.1061,33.1216,303200.0
2015-03-25 10:35:00,42.83,42.83,42.78,42.78,145400.0,33.1216,33.1216,33.0829,33.0829,145400.0
2015-03-25 10:40:00,42.78,42.81,42.75,42.79,148300.0,33.0829,33.1061,33.0597,33.0906,148300.0
2015-03-25 10:45:00,42.79,42.79,42.76,42.78,98200.0,33.0906,33.0906,33.0674,33.0829,98200.0
2015-03-25 10:50:00,42.79,42.81,42.78,42.79,48600.0,33.0906,33.1061,33.0829,33.0906,48600.0
2015-03-25 10:55:00,42.79,42.82,42.78,42.81,49700.0,33.0906,33.1138,33.0829,33.1061,49700.0
2015-03-25 11:00:00,42.8,42.82,42.79,42.81,29900.0,33.0984,33.1138,33.0906,33.1061,29900.0
2015-03-25 11:05:00,42.81,42.81,42.74,42.76,194400.0,33.1061,33.1061,33.052,33.0674,194400.0
2015-03-25 11:10:00,42.75,42.76,42.73,42.74,124900.0,33.0597,33.0674,33.0442,33.052,124900.0
2015-03-25 11:15:00,42.73,42.74,42.71,42.73,98700.0,33.0442,33.052,33.0288,33.0442,98700.0
2015-03-25 11:20:00,42.74,42.75,42.72,42.75,29200.0,33.052,33.0597,33.0365,33.0597,29200.0
2015-03-25 11:25:00,42.75,42.76,42.74,42.75,15800.0,33.0597,33.0674,33.052,33.0597,15800.0
2015-03-25 11:30:00,42.76,42.76,42.71,42.72,163400.0,33.0674,33.0674,33.0288,33.0365,163400.0
2015-03-25 11:35:00,42.72,42.75,42.68,42.7,120400.0,33.0365,33.0597,33.0056,33.021,120400.0
2015-03-25 11:40:00,42.69,42.7,42.65,42.7,329000.0,33.0133,33.021,32.9824,33.021,329000.0
2015-03-25 11:45:00,42.7,42.72,42.66,42.71,96300.0,33.021,33.0365,32.9901,33.0288,96300.0
2015-03-25 11:50:00,42.71,42.72,42.7,42.71,156800.0,33.0288,33.0365,33.021,33.0288,156800.0
2015-03-25 11:55:00,42.71,42.73,42.69,42.72,173300.0,33.0288,33.0442,33.0133,33.0365,173300.0
2015-03-25 12:00:00,42.73,42.74,42.72,42.74,312700.0,33.0442,33.052,33.0365,33.052,312700.0
2015-03-25 12:05:00,42.74,42.75,42.72,42.72,88600.0,33.052,33.0597,33.0365,33.0365,88600.0
2015-03-25 12:10:00,42.72,42.73,42.71,42.73,70600.0,33.0365,33.0442,33.0288,33.0442,70600.0
2015-03-25 12:15:00,42.72,42.74,42.71,42.72,39600.0,33.0365,33.052,33.0288,33.0365,39600.0
2015-03-25 12:20:00,42.72,42.73,42.65,42.66,80300.0,33.0365,33.0442,32.9824,32.9901,80300.0
2015-03-25 12:25:00,42.66,42.7,42.65,42.68,70700.0,32.9901,33.021,32.9824,33.0056,70700.0
2015-03-25 12:30:00,42.67,42.67,42.63,42.65,98800.0,32.9978,32.9978,32.9669,32.9824,98800.0
2015-03-25 12:35:00,42.65,42.68,42.64,42.68,40300.0,32.9824,33.0056,32.9746,33.0056,40300.0
2015-03-25 12:40:00,42.68,42.68,42.61,42.61,121000.0,33.0056,33.0056,32.9514,32.9514,121000.0
2015-03-25 12:45:00,42.61,42.64,42.6,42.61,101400.0,32.9514,32.9746,32.9437,32.9514,101400.0
2015-03-25 12:50:00,42.61,42.63,42.6,42.61,161200.0,32.9514,32.9669,32.9437,32.9514,161200.0
2015-03-25 12:55:00,42.61,42.63,42.6,42.62,344600.0,32.9514,32.9669,32.9437,32.9592,344600.0
2015-03-25 13:00:00,42.62,42.65,42.62,42.64,176500.0,32.9592,32.9824,32.9592,32.9746,176500.0
2015-03-25 13:05:00,42.63,42.64,42.59,42.59,189000.0,32.9669,32.9746,32.936,32.936,189000.0
2015-03-25 13:10:00,42.6,42.6,42.54,42.56,112600.0,32.9437,32.9437,32.8973,32.9128,112600.0
2015-03-25 13:15:00,42.56,42.56,42.52,42.55,103900.0,32.9128,32.9128,32.8818,32.905,103900.0
2015-03-25 13:20:00,42.55,42.57,42.54,42.56,48700.0,32.905,32.9205,32.8973,32.9128,48700.0
2015-03-25 13:25:00,42.56,42.62,42.56,42.61,237200.0,32.9128,32.9592,32.9128,32.9514,237200.0
2015-03-25 13:30:00,42.61,42.63,42.59,42.62,100200.0,32.9514,32.9669,32.936,32.9592,100200.0
2015-03-25 13:35:00,42.62,42.63,42.59,42.63,37500.0,32.9592,32.9669,32.936,32.9669,37500.0
2015-03-25 13:40:00,42.64,42.67,42.63,42.66,108000.0,32.9746,32.9978,32.9669,32.9901,108000.0
2015-03-25 13:45:00,42.67,42.68,42.65,42.67,42900.0,32.9978,33.0056,32.9824,32.9978,42900.0
2015-03-25 13:50:00,42.68,42.68,42.64,42.65,115600.0,33.0056,33.0056,32.9746,32.9824,115600.0
2015-03-25 13:55:00,42.64,42.65,42.6,42.6,61900.0,32.9746,32.9824,32.9437,32.9437,61900.0
2015-03-25 14:00:00,42.6,42.66,42.59,42.65,29800.0,32.9437,32.9901,32.936,32.9824,29800.0
2015-03-25 14:05:00,42.66,42.66,42.61,42.62,46800.0,32.9901,32.9901,32.9514,32.9592,46800.0
2015-03-25 14:10:00,42.62,42.65,42.62,42.62,54700.0,32.9592,32.9824,32.9592,32.9592,54700.0
2015-03-25 14:15:00,42.62,42.66,42.62,42.66,76000.0,32.9592,32.9901,32.9592,32.9901,76000.0
2015-03-25 14:20:00,42.66,42.66,42.65,42.65,317400.0,32.9901,32.9901,32.9824,32.9824,317400.0
2015-03-25 14:25:00,42.66,42.66,42.64,42.66,152900.0,32.9901,32.9901,32.9746,32.9901,152900.0
2015-03-25 14:30:00,42.66,42.66,42.63,42.66,91600.0,32.9901,32.9901,32.9669,32.9901,91600.0
2015-03-25 14:35:00,42.66,42.66,42.62,42.63,46000.0,32.9901,32.9901,32.9592,32.9669,46000.0
2015-03-25 14:40:00,42.64,42.64,42.62,42.64,31400.0,32.9746,32.9746,32.9592,32.9746,31400.0
2015-03-25 14:45:00,42.64,42.65,42.61,42.65,68000.0,32.9746,32.9824,32.9514,32.9824,68000.0
2015-03-25 14:50:00,42.64,42.64,42.63,42.64,145400.0,32.9746,32.9746,32.9669,32.9746,145400.0
2015-03-25 14:55:00,42.63,42.64,42.6,42.6,52800.0,32.9669,32.9746,32.9437,32.9437,52800.0
2015-03-25 15:00:00,42.6,42.61,42.59,42.59,64800.0,32.9437,32.9514,32.936,32.936,64800.0
2015-03-25 15:05:00,42.59,42.61,42.57,42.58,106800.0,32.936,32.9514,32.9205,32.9282,106800.0
2015-03-25 15:10:00,42.58,42.6,42.56,42.58,86100.0,32.9282,32.9437,32.9128,32.9282,86100.0
2015-03-25 15:15:00,42.57,42.58,42.54,42.54,102300.0,32.9205,32.9282,32.8973,32.8973,102300.0
2015-03-25 15:20:00,42.55,42.55,42.51,42.54,65200.0,32.905,32.905,32.8741,32.8973,65200.0
2015-03-25 15:25:00,42.54,42.54,42.47,42.49,143200.0,32.8973,32.8973,32.8432,32.8586,143200.0
2015-03-25 15:30:00,42.49,42.52,42.47,42.52,173500.0,32.8586,32.8818,32.8432,32.8818,173500.0
2015-03-25 15:35:00,42.52,42.55,42.51,42.55,117800.0,32.8818,32.905,32.8741,32.905,117800.0
2015-03-25 15:40:00,42.55,42.55,42.52,42.54,256500.0,32.905,32.905,32.8818,32.8973,256500.0
2015-03-25 15:45:00,42.53,42.53,42.48,42.52,293100.0,32.8896,32.8896,32.8509,32.8818,293100.0
2015-03-25 15:50:00,42.52,42.52,42.48,42.51,445100.0,32.8818,32.8818,32.8509,32.8741,445100.0
2015-03-25 15:55:00,42.51,42.54,42.48,42.5,1124900.0,32.8741,32.8973,32.8509,32.8664,1124900.0
2015-03-26 09:30:00,42.5,42.55,42.44,42.47,524900.0,32.8664,32.905,32.82,32.8432,524900.0
2015-03-26 09:35:00,42.47,42.5,42.43,42.48,386400.0,32.8432,32.8664,32.8122,32.8509,386400.0
2015-03-26 09:40:00,42.49,42.51,42.45,42.49,203200.0,32.8586,32.8741,32.8277,32.8586,203200.0
2015-03-26 09:45:00,42.49,42.49,42.44,42.48,335800.0,32.8586,32.8586,32.82,32.8509,335800.0
2015-03-26 09:50:00,42.47,42.51,42.44,42.47,368400.0,32.8432,32.8741,32.82,32.8432,368400.0
2015-03-26 09:55:00,42.46,42.46,42.39,42.41,171300.0,32.8354,32.8354,32.7813,32.7968,171300.0
2015-03-26 10:00:00,42.41,42.42,42.37,42.38,177300.0,32.7968,32.8045,32.7658,32.7736,177300.0
2015-03-26 10:05:00,42.38,42.39,42.35,42.37,201400.0,32.7736,32.7813,32.7504,32.7658,201400.0
2015-03-26 10:10:00,42.36,42.41,42.34,42.37,174000.0,32.7581,32.7968,32.7426,32.7658,174000.0
2015-03-26 10:15:00,42.37,42.38,42.33,42.34,135600.0,32.7658,32.7736,32.7349,32.7426,135600.0
2015-03-26 10:20:00,42.34,42.36,42.31,42.33,120600.0,32.7426,32.7581,32.7194,32.7349,120600.0
2015-03-26 10:25:00,42.33,42.37,42.31,42.36,122400.0,32.7349,32.7658,32.7194,32.7581,122400.0
2015-03-26 10:30:00,42.36,42.42,42.34,42.4,183300.0,32.7581,32.8045,32.7426,32.789,183300.0
2015-03-26 10:35:00,42.4,42.44,42.39,42.4,297600.0,32.789,32.82,32.7813,32.789,297600.0
2015-03-26 10:40:00,42.4,42.44,42.39,42.44,100900.0,32.789,32.82,32.7813,32.82,100900.0
2015-03-26 10:45:00,42.44,42.45,42.39,42.44,142700.0,32.82,32.8277,32.7813,32.82,142700.0
2015-03-26 10:50:00,42.44,42.46,42.42,42.44,94900.0,32.82,32.8354,32.8045,32.82,94900.0
2015-03-26 10:55:00,42.44,42.49,42.43,42.49,117600.0,32.82,32.8586,32.8122,32.8586,117600.0
2015-03-26 11:00:00,42.49,42.5,42.46,42.49,73800.0,32.8586,32.8664,32.8354,32.8586,73800.0
2015-03-26 11:05:00,42.49,42.51,42.47,42.47,157900.0,32.8586,32.8741,32.8432,32.8432,157900.0
2015-03-26 11:10:00,42.47,42.48,42.44,42.45,133900.0,32.8432,32.8509,32.82,32.8277,133900.0
2015-03-26 11:15:00,42.46,42.47,42.42,42.43,170900.0,32.8354,32.8432,32.8045,32.8122,170900.0
2015-03-26 11:20:00,42.43,42.49,42.43,42.48,101300.0,32.8122,32.8586,32.8122,32.8509,101300.0
2015-03-26 11:25:00,42.48,42.49,42.45,42.46,267500.0,32.8509,32.8586,32.8277,32.8354,267500.0
2015-03-26 11:30:00,42.46,42.46,42.44,42.46,164900.0,32.8354,32.8354,32.82,32.8354,164900.0
2015-03-26 11:35:00,42.46,42.46,42.44,42.46,214600.0,32.8354,32.8354,32.82,32.8354,214600.0
2015-03-26 11:40:00,42.46,42.48,42.45,42.46,842600.0,32.8354,32.8509,32.8277,32.8354,842600.0
2015-03-26 11:45:00,42.46,42.46,42.42,42.45,94100.0,32.8354,32.8354,32.8045,32.8277,94100.0
2015-03-26 11:50:00,42.45,42.47,42.43,42.46,95600.0,32.8277,32.8432,32.8122,32.8354,95600.0
2015-03-26 11:55:00,42.46,42.51,42.46,42.51,67700.0,32.8354,32.8741,32.8354,32.8741,67700.0
2015-03-26 12:00:00,42.51,42.52,42.48,42.49,121100.0,32.8741,32.8818,32.8509,32.8586,121100.0
2015-03-26 12:05:00,42.5,42.51,42.46,42.47,31600.0,32.8664,32.8741,32.8354,32.8432,31600.0
2015-03-26 12:10:00,42.46,42.48,42.46,42.47,137200.0,32.8354,32.8509,32.8354,32.8432,137200.0
2015-03-26 12:15:00,42.47,42.48,42.44,42.47,155000.0,32.8432,32.8509,32.82,32.8432,155000.0
2015-03-26 12:20:00,42.48,42.48,42.44,42.44,31900.0,32.8509,32.8509,32.82,32.82,31900.0
2015-03-26 12:25:00,42.44,42.49,42.43,42.48,108000.0,32.82,32.8586,32.8122,32.8509,108000.0
2015-03-26 12:30:00,42.48,42.49,42.47,42.49,52000.0,32.8509,32.8586,32.8432,32.8586,52000.0
2015-03-26 12:35:00,42.49,42.51,42.48,42.48,288400.0,32.8586,32.8741,32.8509,32.8509,288400.0
2015-03-26 12:40:00,42.48,42.49,42.42,42.47,60000.0,32.8509,32.8586,32.8045,32.8432,60000.0
2015-03-26 12:45:00,42.46,42.52,42.46,42.51,90800.0,32.8354,32.8818,32.8354,32.8741,90800.0
2015-03-26 12:50:00,42.5,42.54,42.5,42.52,60500.0,32.8664,32.8973,32.8664,32.8818,60500.0
2015-03-26 12:55:00,42.52,42.53,42.49,42.5,62600.0,32.8818,32.8896,32.8586,32.8664,62600.0
2015-03-26 13:00:00,42.5,42.51,42.46,42.47,34500.0,32.8664,32.8741,32.8354,32.8432,34500.0
2015-03-26 13:05:00,42.48,42.49,42.45,42.48,34900.0,32.8509,32.8586,32.8277,32.8509,34900.0
2015-03-26 13:10:00,42.48,42.51,42.45,42.47,39600.0,32.8509,32.8741,32.8277,32.8432,39600.0
2015-03-26 13:15:00,42.47,42.48,42.44,42.48,41900.0,32.8432,32.8509,32.82,32.8509,41900.0
2015-03-26 13:20:00,42.48,42.49,42.45,42.47,34300.0,32.8509,32.8586,32.8277,32.8432,34300.0
2015-03-26 13:25:00,42.46,42.49,42.45,42.49,24200.0,32.8354,32.8586,32.8277,32.8586,24200.0
2015-03-26 13:30:00,42.48,42.51,42.46,42.5,49500.0,32.8509,32.8741,32.8354,32.8664,49500.0
2015-03-26 13:35:00,42.5,42.51,42.48,42.5,54300.0,32.8664,32.8741,32.8509,32.8664,54300.0
2015-03-26 13:40:00,42.49,42.55,42.48,42.54,137800.0,32.8586,32.905,32.8509,32.8973,137800.0
2015-03-26 13:45:00,42.55,42.55,42.52,42.54,69800.0,32.905,32.905,32.8818,32.8973,69800.0
2015-03-26 13:50:00,42.54,42.54,42.51,42.54,61800.0,32.8973,32.8973,32.8741,32.8973,61800.0
2015-03-26 13:55:00,42.55,42.55,42.52,42.53,54600.0,32.905,32.905,32.8818,32.8896,54600.0
2015-03-26 14:00:00,42.53,42.54,42.53,42.53,30900.0,32.8896,32.8973,32.8896,32.8896,30900.0
2015-03-26 14:05:00,42.53,42.53,42.48,42.5,115700.0,32.8896,32.8896,32.8509,32.8664,115700.0
2015-03-26 14:10:00,42.49,42.51,42.47,42.48,57400.0,32.8586,32.8741,32.8432,32.8509,57400.0
2015-03-26 14:15:00,42.49,42.55,42.48,42.54,130500.0,32.8586,32.905,32.8509,32.8973,130500.0
2015-03-26 14:20:00,42.54,42.56,42.52,42.54,173000.0,32.8973,32.9128,32.8818,32.8973,173000.0
2015-03-26 14:25:00,42.54,42.55,42.5,42.51,56700.0,32.8973,32.905,32.8664,32.8741,56700.0
2015-03-26 14:30:00,42.51,42.53,42.5,42.53,33500.0,32.8741,32.8896,32.8664,32.8896,33500.0
2015-03-26 14:35:00,42.54,42.56,42.52,42.54,64600.0,32.8973,32.9128,32.8818,32.8973,64600.0
2015-03-26 14:40:00,42.55,42.56,42.54,42.54,169500.0,32.905,32.9128,32.8973,32.8973,169500.0
2015-03-26 14:45:00,42.54,42.55,42.49,42.5,136600.0,32.8973,32.905,32.8586,32.8664,136600.0
2015-03-26 14:50:00,42.49,42.54,42.47,42.54,111700.0,32.8586,32.8973,32.8432,32.8973,111700.0
2015-03-26 14:55:00,42.54,42.56,42.52,42.52,91600.0,32.8973,32.9128,32.8818,32.8818,91600.0
2015-03-26 15:00:00,42.52,42.57,42.51,42.54,301600.0,32.8818,32.9205,32.8741,32.8973,301600.0
2015-03-26 15:05:00,42.54,42.57,42.52,42.55,131900.0,32.8973,32.9205,32.8818,32.905,131900.0
2015-03-26 15:10:00,42.55,42.55,42.52,42.53,135000.0,32.905,32.905,32.8818,32.8896,135000.0
2015-03-26 15:15:00,42.54,42.56,42.52,42.53,124800.0,32.8973,32.9128,32.8818,32.8896,124800.0
2015-03-26 15:20:00,42.53,42.56,42.53,42.55,148800.0,32.8896,32.9128,32.8896,32.905,148800.0
2015-03-26 15:25:00,42.55,42.57,42.53,42.53,349100.0,32.905,32.9205,32.8896,32.8896,349100.0
2015-03-26 15:30:00,42.54,42.56,42.52,42.56,249900.0,32.8973,32.9128,32.8818,32.9128,249900.0
2015-03-26 15:35:00,42.56,42.58,42.49,42.49,289800.0,32.9128,32.9282,32.8586,32.8586,289800.0
2015-03-26 15:40:00,42.49,42.49,42.45,42.48,126600.0,32.8586,32.8586,32.8277,32.8509,126600.0
2015-03-26 15:45:00,42.48,42.51,42.47,42.48,105800.0,32.8509,32.8741,32.8432,32.8509,105800.0
2015-03-26 15:50:00,42.48,42.5,42.47,42.48,152200.0,32.8509,32.8664,32.8432,32.8509,152200.0
2015-03-26 15:55:00,42.48,42.48,42.44,42.48,507200.0,32.8509,32.8509,32.82,32.8509,507200.0
2015-03-27 09:30:00,43.1,43.15,43.0,43.0,1160100.0,33.3304,33.369,33.253,33.253,1160100.0
2015-03-27 09:35:00,43.0,43.04,43.0,43.03,703000.0,33.253,33.284,33.253,33.2762,703000.0
2015-03-27 09:40:00,43.04,43.05,43.0,43.02,604700.0,33.284,33.2917,33.253,33.2685,604700.0
2015-03-27 09:45:00,43.03,43.05,43.02,43.04,276200.0,33.2762,33.2917,33.2685,33.284,276200.0
2015-03-27 09:50:00,43.04,43.07,43.0,43.07,466000.0,33.284,33.3072,33.253,33.3072,466000.0
2015-03-27 09:55:00,43.07,43.09,43.06,43.08,380100.0,33.3072,33.3226,33.2994,33.3149,380100.0
2015-03-27 10:00:00,43.08,43.14,43.06,43.14,264300.0,33.3149,33.3613,33.2994,33.3613,264300.0
2015-03-27 10:05:00,43.14,43.15,43.11,43.14,524400.0,33.3613,33.369,33.3381,33.3613,524400.0
2015-03-27 10:10:00,43.14,43.14,43.07,43.09,357400.0,33.3613,33.3613,33.3072,33.3226,357400.0
2015-03-27 10:15:00,43.09,43.1,43.08,43.09,403100.0,33.3226,33.3304,33.3149,33.3226,403100.0
2015-03-27 10:20:00,43.09,43.1,43.05,43.07,264400.0,33.3226,33.3304,33.2917,33.3072,264400.0
2015-03-27 10:25:00,43.06,43.07,43.05,43.07,87800.0,33.2994,33.3072,33.2917,33.3072,87800.0
2015-03-27 10:30:00,43.07,43.07,43.0,43.01,143100.0,33.3072,33.3072,33.253,33.2608,143100.0
2015-03-27 10:35:00,43.01,43.07,43.0,43.04,325600.0,33.2608,33.3072,33.253,33.284,325600.0
2015-03-27 10:40:00,43.05,43.06,43.04,43.04,169200.0,33.2917,33.2994,33.284,33.284,169200.0
2015-03-27 10:45:00,43.04,43.06,43.04,43.05,229600.0,33.284,33.2994,33.284,33.2917,229600.0
2015-03-27 10:50:00,43.05,43.08,43.04,43.07,316600.0,33.2917,33.3149,33.284,33.3072,316600.0
2015-03-27 10:55:00,43.08,43.09,43.06,43.08,196600.0,33.3149,33.3226,33.2994,33.3149,196600.0
2015-03-27 11:00:00,43.08,43.1,43.07,43.09,139800.0,33.3149,33.3304,33.3072,33.3226,139800.0
2015-03-27 11:05:00,43.1,43.11,43.09,43.11,95700.0,33.3304,33.3381,33.3226,33.3381,95700.0
2015-03-27 11:10:00,43.11,43.13,43.1,43.12,114700.0,33.3381,33.3536,33.3304,33.3458,114700.0
2015-03-27 11:15:00,43.13,43.13,43.08,43.13,200600.0,33.3536,33.3536,33.3149,33.3536,200600.0
2015-03-27 11:20:00,43.13,43.15,43.12,43.13,92600.0,33.3536,33.369,33.3458,33.3536,92600.0
2015-03-27 11:25:00,43.13,43.13,43.1,43.12,91000.0,33.3536,33.3536,33.3304,33.3458,91000.0
2015-03-27 11:30:00,43.12,43.15,43.11,43.15,283800.0,33.3458,33.369,33.3381,33.369,283800.0
2015-03-27 11:35:00,43.15,43.2,43.14,43.16,157100.0,33.369,33.4077,33.3613,33.3768,157100.0
2015-03-27 11:40:00,43.16,43.18,43.15,43.18,177200.0,33.3768,33.3922,33.369,33.3922,177200.0
2015-03-27 11:45:00,43.17,43.2,43.17,43.2,58600.0,33.3845,33.4077,33.3845,33.4077,58600.0
2015-03-27 11:50:00,43.19,43.21,43.19,43.2,212900.0,33.4,33.4154,33.4,33.4077,212900.0
2015-03-27 11:55:00,43.2,43.25,43.18,43.24,250100.0,33.4077,33.4464,33.3922,33.4386,250100.0
2015-03-27 12:00:00,43.24,43.25,43.2,43.21,28500.0,33.4386,33.4464,33.4077,33.4154,28500.0
2015-03-27 12:05:00,43.21,43.22,43.18,43.19,157500.0,33.4154,33.4232,33.3922,33.4,157500.0
2015-03-27 12:10:00,43.2,43.22,43.18,43.2,222100.0,33.4077,33.4232,33.3922,33.4077,222100.0
2015-03-27 12:15:00,43.2,43.24,43.19,43.23,197900.0,33.4077,33.4386,33.4,33.4309,197900.0
2015-03-27 12:20:00,43.23,43.25,43.22,43.23,119300.0,33.4309,33.4464,33.4232,33.4309,119300.0
2015-03-27 12:25:00,43.23,43.25,43.22,43.23,166800.0,33.4309,33.4464,33.4232,33.4309,166800.0
2015-03-27 12:30:00,43.23,43.25,43.22,43.22,109300.0,33.4309,33.4464,33.4232,33.4232,109300.0
2015-03-27 12:35:00,43.23,43.23,43.2,43.21,124400.0,33.4309,33.4309,33.4077,33.4154,124400.0
2015-03-27 12:40:00,43.22,43.24,43.21,43.22,210000.0,33.4232,33.4386,33.4154,33.4232,210000.0
2015-03-27 12:45:00,43.21,43.22,43.2,43.21,119900.0,33.4154,33.4232,33.4077,33.4154,119900.0
2015-03-27 12:50:00,43.21,43.23,43.2,43.22,86700.0,33.4154,33.4309,33.4077,33.4232,86700.0
2015-03-27 12:55:00,43.22,43.23,43.21,43.22,39300.0,33.4232,33.4309,33.4154,33.4232,39300.0
2015-03-27 13:00:00,43.23,43.25,43.22,43.24,69600.0,33.4309,33.4464,33.4232,33.4386,69600.0
2015-03-27 13:05:00,43.25,43.25,43.2,43.21,73700.0,33.4464,33.4464,33.4077,33.4154,73700.0
2015-03-27 13:10:00,43.22,43.22,43.2,43.2,45100.0,33.4232,33.4232,33.4077,33.4077,45100.0
2015-03-27 13:15:00,43.21,43.22,43.2,43.21,137000.0,33.4154,33.4232,33.4077,33.4154,137000.0
2015-03-27 13:20:00,43.21,43.23,43.2,43.22,108700.0,33.4154,33.4309,33.4077,33.4232,108700.0
2015-03-27 13:25:00,43.23,43.23,43.2,43.2,77200.0,33.4309,33.4309,33.4077,33.4077,77200.0
2015-03-27 13:30:00,43.21,43.21,43.2,43.21,70000.0,33.4154,33.4154,33.4077,33.4154,70000.0
2015-03-27 13:35:00,43.21,43.23,43.2,43.23,102000.0,33.4154,33.4309,33.4077,33.4309,102000.0
2015-03-27 13:40:00,43.23,43.23,43.2,43.2,179900.0,33.4309,33.4309,33.4077,33.4077,179900.0
2015-03-27 13:45:00,43.21,43.21,43.17,43.17,129200.0,33.4154,33.4154,33.3845,33.3845,129200.0
2015-03-27 13:50:00,43.18,43.23,43.17,43.23,88700.0,33.3922,33.4309,33.3845,33.4309,88700.0
2015-03-27 13:55:00,43.22,43.26,43.22,43.25,93900.0,33.4232,33.4541,33.4232,33.4464,93900.0
2015-03-27 14:00:00,43.26,43.27,43.24,43.26,58300.0,33.4541,33.4618,33.4386,33.4541,58300.0
2015-03-27 14:05:00,43.26,43.27,43.22,43.23,67800.0,33.4541,33.4618,33.4232,33.4309,67800.0
2015-03-27 14:10:00,43.23,43.24,43.21,43.21,119800.0,33.4309,33.4386,33.4154,33.4154,119800.0
2015-03-27 14:15:00,43.21,43.23,43.19,43.2,48700.0,33.4154,33.4309,33.4,33.4077,48700.0
2015-03-27 14:20:00,43.19,43.24,43.19,43.22,87900.0,33.4,33.4386,33.4,33.4232,87900.0
2015-03-27 14:25:00,43.23,43.24,43.2,43.2,128100.0,33.4309,33.4386,33.4077,33.4077,128100.0
2015-03-27 14:30:00,43.2,43.2,43.16,43.16,109200.0,33.4077,33.4077,33.3768,33.3768,109200.0
2015-03-27 14:35:00,43.16,43.17,43.12,43.14,78600.0,33.3768,33.3845,33.3458,33.3613,78600.0
2015-03-27 14:40:00,43.14,43.17,43.13,43.16,90300.0,33.3613,33.3845,33.3536,33.3768,90300.0
2015-03-27 14:45:00,43.16,43.18,43.15,43.17,88000.0,33.3768,33.3922,33.369,33.3845,88000.0
2015-03-27 14:50:00,43.18,43.18,43.16,43.17,63100.0,33.3922,33.3922,33.3768,33.3845,63100.0
2015-03-27 14:55:00,43.17,43.18,43.15,43.18,111100.0,33.3845,33.3922,33.369,33.3922,111100.0
2015-03-27 15:00:00,43.18,43.18,43.16,43.16,87100.0,33.3922,33.3922,33.3768,33.3768,87100.0
2015-03-27 15:05:00,43.17,43.18,43.15,43.17,95600.0,33.3845,33.3922,33.369,33.3845,95600.0
2015-03-27 15:10:00,43.17,43.17,43.15,43.16,39900.0,33.3845,33.3845,33.369,33.3768,39900.0
2015-03-27 15:15:00,43.16,43.17,43.14,43.15,109000.0,33.3768,33.3845,33.3613,33.369,109000.0
2015-03-27 15:20:00,43.15,43.18,43.14,43.16,143600.0,33.369,33.3922,33.3613,33.3768,143600.0
2015-03-27 15:25:00,43.16,43.17,43.16,43.17,16600.0,33.3768,33.3845,33.3768,33.3845,16600.0
2015-03-27 15:30:00,43.16,43.19,43.16,43.19,173700.0,33.3768,33.4,33.3768,33.4,173700.0
2015-03-27 15:35:00,43.2,43.22,43.17,43.21,260500.0,33.4077,33.4232,33.3845,33.4154,260500.0
2015-03-27 15:40:00,43.2,43.21,43.17,43.18,351800.0,33.4077,33.4154,33.3845,33.3922,351800.0
2015-03-27 15:45:00,43.18,43.18,43.14,43.15,258900.0,33.3922,33.3922,33.3613,33.369,258900.0
2015-03-27 15:50:00,43.15,43.16,43.12,43.13,338700.0,33.369,33.3768,33.3458,33.3536,338700.0
2015-03-27 15:55:00,43.13,43.14,43.06,43.08,1103200.0,33.3536,33.3613,33.2994,33.3149,1103200.0
2015-03-30 09:30:00,44.12,44.25,44.1,44.23,881800.0,34.1191,34.2197,34.1037,34.2042,881800.0
2015-03-30 09:35:00,44.23,44.27,44.19,44.26,629900.0,34.2042,34.2351,34.1733,34.2274,629900.0
2015-03-30 09:40:00,44.26,44.27,44.21,44.22,458600.0,34.2274,34.2351,34.1887,34.1965,458600.0
2015-03-30 09:45:00,44.22,44.23,44.19,44.2,608100.0,34.1965,34.2042,34.1733,34.181,608100.0
2015-03-30 09:50:00,44.2,44.21,44.15,44.16,544200.0,34.181,34.1887,34.1423,34.1501,544200.0
2015-03-30 09:55:00,44.16,44.18,44.13,44.17,269400.0,34.1501,34.1655,34.1269,34.1578,269400.0
2015-03-30 10:00:00,44.17,44.19,44.15,44.19,310200.0,34.1578,34.1733,34.1423,34.1733,310200.0
2015-03-30 10:05:00,44.18,44.22,44.18,44.22,202000.0,34.1655,34.1965,34.1655,34.1965,202000.0
2015-03-30 10:10:00,44.22,44.29,44.21,44.28,476400.0,34.1965,34.2506,34.1887,34.2429,476400.0
2015-03-30 10:15:00,44.27,44.29,44.24,44.27,257400.0,34.2351,34.2506,34.2119,34.2351,257400.0
2015-03-30 10:20:00,44.27,44.28,44.23,44.25,131200.0,34.2351,34.2429,34.2042,34.2197,131200.0
2015-03-30 10:25:00,44.25,44.28,44.24,44.28,163400.0,34.2197,34.2429,34.2119,34.2429,163400.0
2015-03-30 10:30:00,44.27,44.33,44.27,44.32,359700.0,34.2351,34.2815,34.2351,34.2738,359700.0
2015-03-30 10:35:00,44.33,44.34,44.27,44.3,328000.0,34.2815,34.2893,34.2351,34.2583,328000.0
2015-03-30 10:40:00,44.29,44.34,44.28,44.34,259100.0,34.2506,34.2893,34.2429,34.2893,259100.0
2015-03-30 10:45:00,44.34,44.42,44.33,44.41,1334900.0,34.2893,34.3511,34.2815,34.3434,1334900.0
2015-03-30 10:50:00,44.41,44.45,44.39,44.45,641700.0,34.3434,34.3743,34.3279,34.3743,641700.0
2015-03-30 10:55:00,44.45,44.48,44.43,44.48,427300.0,34.3743,34.3975,34.3589,34.3975,427300.0
2015-03-30 11:00:00,44.47,44.49,44.44,44.45,343400.0,34.3898,34.4053,34.3666,34.3743,343400.0
2015-03-30 11:05:00,44.45,44.47,44.41,44.43,240600.0,34.3743,34.3898,34.3434,34.3589,240600.0
2015-03-30 11:10:00,44.43,44.48,44.43,44.44,481400.0,34.3589,34.3975,34.3589,34.3666,481400.0
2015-03-30 11:15:00,44.45,44.51,44.44,44.5,289200.0,34.3743,34.4207,34.3666,34.413,289200.0
2015-03-30 11:20:00,44.49,44.51,44.46,44.47,247100.0,34.4053,34.4207,34.3821,34.3898,247100.0
2015-03-30 11:25:00,44.47,44.49,44.45,44.46,321000.0,34.3898,34.4053,34.3743,34.3821,321000.0
2015-03-30 11:30:00,44.46,44.48,44.44,44.47,224300.0,34.3821,34.3975,34.3666,34.3898,224300.0
2015-03-30 11:35:00,44.46,44.47,44.43,44.46,191100.0,34.3821,34.3898,34.3589,34.3821,191100.0
2015-03-30 11:40:00,44.46,44.49,44.46,44.47,201600.0,34.3821,34.4053,34.3821,34.3898,201600.0
2015-03-30 11:45:00,44.46,44.51,44.46,44.5,101100.0,34.3821,34.4207,34.3821,34.413,101100.0
2015-03-30 11:50:00,44.5,44.52,44.48,44.49,162400.0,34.413,34.4285,34.3975,34.4053,162400.0
2015-03-30 11:55:00,44.48,44.53,44.47,44.52,226900.0,34.3975,34.4362,34.3898,34.4285,226900.0
2015-03-30 12:00:00,44.52,44.61,44.52,44.59,556500.0,34.4285,34.4981,34.4285,34.4826,556500.0
2015-03-30 12:05:00,44.59,44.63,44.58,44.59,220700.0,34.4826,34.5135,34.4749,34.4826,220700.0
2015-03-30 12:10:00,44.59,44.66,44.59,44.65,276000.0,34.4826,34.5367,34.4826,34.529,276000.0
2015-03-30 12:15:00,44.65,44.7,44.64,44.65,286500.0,34.529,34.5677,34.5213,34.529,286500.0
2015-03-30 12:20:00,44.66,44.69,44.65,44.68,193200.0,34.5367,34.5599,34.529,34.5522,193200.0
2015-03-30 12:25:00,44.67,44.7,44.67,44.69,138500.0,34.5445,34.5677,34.5445,34.5599,138500.0
2015-03-30 12:30:00,44.69,44.71,44.68,44.71,193100.0,34.5599,34.5754,34.5522,34.5754,193100.0
2015-03-30 12:35:00,44.71,44.72,44.69,44.72,272400.0,34.5754,34.5831,34.5599,34.5831,272400.0
2015-03-30 12:40:00,44.72,44.75,44.71,44.73,224100.0,34.5831,34.6063,34.5754,34.5909,224100.0
2015-03-30 12:45:00,44.72,44.75,44.71,44.73,425400.0,34.5831,34.6063,34.5754,34.5909,425400.0
2015-03-30 12:50:00,44.73,44.77,44.73,44.77,216000.0,34.5909,34.6218,34.5909,34.6218,216000.0
2015-03-30 12:55:00,44.77,44.79,44.75,44.79,213300.0,34.6218,34.6373,34.6063,34.6373,213300.0
2015-03-30 13:00:00,44.79,44.8,44.74,44.77,476300.0,34.6373,34.645,34.5986,34.6218,476300.0
2015-03-30 13:05:00,44.77,44.78,44.76,44.78,97000.0,34.6218,34.6295,34.6141,34.6295,97000.0
2015-03-30 13:10:00,44.78,44.78,44.75,44.76,148900.0,34.6295,34.6295,34.6063,34.6141,148900.0
2015-03-30 13:15:00,44.76,44.77,44.73,44.76,218200.0,34.6141,34.6218,34.5909,34.6141,218200.0
2015-03-30 13:20:00,44.76,44.79,44.76,44.78,84700.0,34.6141,34.6373,34.6141,34.6295,84700.0
2015-03-30 13:25:00,44.79,44.8,44.78,44.8,54600.0,34.6373,34.645,34.6295,34.645,54600.0
2015-03-30 13:30:00,44.8,44.81,44.79,44.81,71800.0,34.645,34.6527,34.6373,34.6527,71800.0
2015-03-30 13:35:00,44.81,44.82,44.8,44.82,142300.0,34.6527,34.6605,34.645,34.6605,142300.0
2015-03-30 13:40:00,44.82,44.82,44.76,44.79,255800.0,34.6605,34.6605,34.6141,34.6373,255800.0
2015-03-30 13:45:00,44.79,44.8,44.73,44.73,185100.0,34.6373,34.645,34.5909,34.5909,185100.0
2015-03-30 13:50:00,44.73,44.75,44.71,44.74,191200.0,34.5909,34.6063,34.5754,34.5986,191200.0
2015-03-30 13:55:00,44.74,44.79,44.74,44.79,108300.0,34.5986,34.6373,34.5986,34.6373,108300.0
2015-03-30 14:00:00,44.79,44.83,44.79,44.83,202600.0,34.6373,34.6682,34.6373,34.6682,202600.0
2015-03-30 14:05:00,44.83,44.85,44.82,44.82,164800.0,34.6682,34.6837,34.6605,34.6605,164800.0
2015-03-30 14:10:00,44.82,44.87,44.82,44.87,662000.0,34.6605,34.6991,34.6605,34.6991,662000.0
2015-03-30 14:15:00,44.87,44.89,44.84,44.87,373900.0,34.6991,34.7146,34.6759,34.6991,373900.0
2015-03-30 14:20:00,44.87,44.88,44.86,44.88,93200.0,34.6991,34.7069,34.6914,34.7069,93200.0
2015-03-30 14:25:00,44.88,44.88,44.81,44.81,409500.0,34.7069,34.7069,34.6527,34.6527,409500.0
2015-03-30 14:30:00,44.82,44.83,44.77,44.78,449200.0,34.6605,34.6682,34.6218,34.6295,449200.0
2015-03-30 14:35:00,44.77,44.8,44.76,44.8,145400.0,34.6218,34.645,34.6141,34.645,145400.0
2015-03-30 14:40:00,44.8,44.82,44.79,44.79,180900.0,34.645,34.6605,34.6373,34.6373,180900.0
2015-03-30 14:45:00,44.79,44.79,44.75,44.78,173000.0,34.6373,34.6373,34.6063,34.6295,173000.0
2015-03-30 14:50:00,44.78,44.79,44.74,44.76,428300.0,34.6295,34.6373,34.5986,34.6141,428300.0
2015-03-30 14:55:00,44.76,44.82,44.75,44.82,298400.0,34.6141,34.6605,34.6063,34.6605,298400.0
2015-03-30 15:00:00,44.81,44.85,44.81,44.85,223900.0,34.6527,34.6837,34.6527,34.6837,223900.0
2015-03-30 15:05:00,44.84,44.87,44.84,44.87,196400.0,34.6759,34.6991,34.6759,34.6991,196400.0
2015-03-30 15:10:00,44.86,44.88,44.86,44.88,153500.0,34.6914,34.7069,34.6914,34.7069,153500.0
2015-03-30 15:15:00,44.88,44.91,44.86,44.91,233800.0,34.7069,34.7301,34.6914,34.7301,233800.0
2015-03-30 15:20:00,44.91,44.93,44.9,44.9,393800.0,34.7301,34.7455,34.7223,34.7223,393800.0
2015-03-30 15:25:00,44.9,44.91,44.85,44.9,221000.0,34.7223,34.7301,34.6837,34.7223,221000.0
2015-03-30 15:30:00,44.9,44.9,44.84,44.84,302300.0,34.7223,34.7223,34.6759,34.6759,302300.0
2015-03-30 15:35:00,44.84,44.86,44.82,44.82,282800.0,34.6759,34.6914,34.6605,34.6605,282800.0
2015-03-30 15:40:00,44.82,44.88,44.81,44.88,359200.0,34.6605,34.7069,34.6527,34.7069,359200.0
2015-03-30 15:45:00,44.88,44.9,44.84,44.84,457700.0,34.7069,34.7223,34.6759,34.6759,457700.0
2015-03-30 15:50:00,44.84,44.85,44.76,44.78,956900.0,34.6759,34.6837,34.6141,34.6295,956900.0
2015-03-30 15:55:00,44.77,44.8,44.72,44.72,1973700.0,34.6218,34.645,34.5831,34.5831,1973700.0
2015-03-31 09:30:00,44.12,44.21,44.06,44.2,868800.0,34.1191,34.1887,34.0727,34.181,868800.0
2015-03-31 09:35:00,44.21,44.24,44.19,44.21,352400.0,34.1887,34.2119,34.1733,34.1887,352400.0
2015-03-31 09:40:00,44.22,44.23,44.15,44.16,539000.0,34.1965,34.2042,34.1423,34.1501,539000.0
2015-03-31 09:45:00,44.16,44.2,44.15,44.17,333400.0,34.1501,34.181,34.1423,34.1578,333400.0
2015-03-31 09:50:00,44.18,44.21,44.17,44.21,158900.0,34.1655,34.1887,34.1578,34.1887,158900.0
2015-03-31 09:55:00,44.2,44.24,44.2,44.23,139500.0,34.181,34.2119,34.181,34.2042,139500.0
2015-03-31 10:00:00,44.23,44.25,44.21,44.25,205600.0,34.2042,34.2197,34.1887,34.2197,205600.0
2015-03-31 10:05:00,44.25,44.29,44.24,44.29,143000.0,34.2197,34.2506,34.2119,34.2506,143000.0
2015-03-31 10:10:00,44.29,44.33,44.28,44.3,657100.0,34.2506,34.2815,34.2429,34.2583,657100.0
2015-03-31 10:15:00,44.3,44.38,44.3,44.38,373000.0,34.2583,34.3202,34.2583,34.3202,373000.0
2015-03-31 10:20:00,44.37,44.4,44.34,44.4,129300.0,34.3125,34.3357,34.2893,34.3357,129300.0
2015-03-31 10:25:00,44.4,44.45,44.38,44.38,213900.0,34.3357,34.3743,34.3202,34.3202,213900.0
2015-03-31 10:30:00,44.39,44.46,44.39,44.46,231500.0,34.3279,34.3821,34.3279,34.3821,231500.0
2015-03-31 10:35:00,44.46,44.48,44.44,44.48,138800.0,34.3821,34.3975,34.3666,34.3975,138800.0
2015-03-31 10:40:00,44.47,44.49,44.47,44.47,80800.0,34.3898,34.4053,34.3898,34.3898,80800.0
2015-03-31 10:45:00,44.48,44.51,44.46,44.5,225800.0,34.3975,34.4207,34.3821,34.413,225800.0
2015-03-31 10:50:00,44.5,44.53,44.49,44.5,129800.0,34.413,34.4362,34.4053,34.413,129800.0
2015-03-31 10:55:00,44.5,44.54,44.49,44.53,165900.0,34.413,34.4439,34.4053,34.4362,165900.0
2015-03-31 11:00:00,44.52,44.53,44.5,44.51,189100.0,34.4285,34.4362,34.413,34.4207,189100.0
2015-03-31 11:05:00,44.51,44.51,44.48,44.51,206600.0,34.4207,34.4207,34.3975,34.4207,206600.0
2015-03-31 11:10:00,44.51,44.53,44.5,44.52,125600.0,34.4207,34.4362,34.413,34.4285,125600.0
2015-03-31 11:15:00,44.52,44.52,44.46,44.5,484500.0,34.4285,34.4285,34.3821,34.413,484500.0
2015-03-31 11:20:00,44.49,44.5,44.46,44.47,351700.0,34.4053,34.413,34.3821,34.3898,351700.0
2015-03-31 11:25:00,44.47,44.49,44.45,44.49,204400.0,34.3898,34.4053,34.3743,34.4053,204400.0
2015-03-31 11:30:00,44.49,44.52,44.46,44.52,410600.0,34.4053,34.4285,34.3821,34.4285,410600.0
2015-03-31 11:35:00,44.52,44.53,44.49,44.5,74400.0,34.4285,34.4362,34.4053,34.413,74400.0
2015-03-31 11:40:00,44.5,44.51,44.47,44.48,224000.0,34.413,34.4207,34.3898,34.3975,224000.0
2015-03-31 11:45:00,44.48,44.51,44.46,44.51,96700.0,34.3975,34.4207,34.3821,34.4207,96700.0
2015-03-31 11:50:00,44.5,44.56,44.49,44.49,273300.0,34.413,34.4594,34.4053,34.4053,273300.0
2015-03-31 11:55:00,44.48,44.52,44.47,44.5,50900.0,34.3975,34.4285,34.3898,34.413,50900.0
2015-03-31 12:00:00,44.5,44.52,44.48,44.5,130100.0,34.413,34.4285,34.3975,34.413,130100.0
2015-03-31 12:05:00,44.5,44.5,44.46,44.47,59800.0,34.413,34.413,34.3821,34.3898,59800.0
2015-03-31 12:10:00,44.46,44.49,44.45,44.48,56900.0,34.3821,34.4053,34.3743,34.3975,56900.0
2015-03-31 12:15:00,44.49,44.5,44.48,44.5,57200.0,34.4053,34.413,34.3975,34.413,57200.0
2015-03-31 12:20:00,44.5,44.52,44.49,44.5,65700.0,34.413,34.4285,34.4053,34.413,65700.0
2015-03-31 12:25:00,44.5,44.51,44.46,44.47,94200.0,34.413,34.4207,34.3821,34.3898,94200.0
2015-03-31 12:30:00,44.47,44.49,44.46,44.49,39200.0,34.3898,34.4053,34.3821,34.4053,39200.0
2015-03-31 12:35:00,44.48,44.51,44.48,44.51,44600.0,34.3975,34.4207,34.3975,34.4207,44600.0
2015-03-31 12:40:00,44.51,44.52,44.46,44.48,225300.0,34.4207,34.4285,34.3821,34.3975,225300.0
2015-03-31 12:45:00,44.48,44.49,44.46,44.47,40100.0,34.3975,34.4053,34.3821,34.3898,40100.0
2015-03-31 12:50:00,44.48,44.48,44.44,44.46,78400.0,34.3975,34.3975,34.3666,34.3821,78400.0
2015-03-31 12:55:00,44.46,44.49,44.45,44.48,35600.0,34.3821,34.4053,34.3743,34.3975,35600.0
2015-03-31 13:00:00,44.49,44.51,44.47,44.5,67600.0,34.4053,34.4207,34.3898,34.413,67600.0
2015-03-31 13:05:00,44.5,44.51,44.48,44.51,87200.0,34.413,34.4207,34.3975,34.4207,87200.0
2015-03-31 13:10:00,44.5,44.51,44.47,44.47,57500.0,34.413,34.4207,34.3898,34.3898,57500.0
2015-03-31 13:15:00,44.48,44.51,44.47,44.51,77800.0,34.3975,34.4207,34.3898,34.4207,77800.0
2015-03-31 13:20:00,44.51,44.51,44.47,44.47,95000.0,34.4207,34.4207,34.3898,34.3898,95000.0
2015-03-31 13:25:00,44.47,44.48,44.46,44.47,53200.0,34.3898,34.3975,34.3821,34.3898,53200.0
2015-03-31 13:30:00,44.47,44.48,44.45,44.48,152400.0,34.3898,34.3975,34.3743,34.3975,152400.0
2015-03-31 13:35:00,44.48,44.49,44.46,44.46,84600.0,34.3975,34.4053,34.3821,34.3821,84600.0
2015-03-31 13:40:00,44.46,44.48,44.45,44.48,72400.0,34.3821,34.3975,34.3743,34.3975,72400.0
2015-03-31 13:45:00,44.48,44.48,44.42,44.42,219100.0,34.3975,34.3975,34.3511,34.3511,219100.0
2015-03-31 13:50:00,44.42,44.43,44.41,44.41,70400.0,34.3511,34.3589,34.3434,34.3434,70400.0
2015-03-31 13:55:00,44.41,44.43,44.38,44.43,63100.0,34.3434,34.3589,34.3202,34.3589,63100.0
2015-03-31 14:00:00,44.43,44.45,44.42,44.44,32100.0,34.3589,34.3743,34.3511,34.3666,32100.0
2015-03-31 14:05:00,44.45,44.46,44.44,44.46,52700.0,34.3743,34.3821,34.3666,34.3821,52700.0
2015-03-31 14:10:00,44.46,44.49,44.45,44.49,146800.0,34.3821,34.4053,34.3743,34.4053,146800.0
2015-03-31 14:15:00,44.48,44.49,44.47,44.47,60500.0,34.3975,34.4053,34.3898,34.3898,60500.0
2015-03-31 14:20:00,44.48,44.48,44.44,44.47,72200.0,34.3975,34.3975,34.3666,34.3898,72200.0
2015-03-31 14:25:00,44.47,44.47,44.42,44.43,86600.0,34.3898,34.3898,34.3511,34.3589,86600.0
2015-03-31 14:30:00,44.43,44.46,44.43,44.44,102300.0,34.3589,34.3821,34.3589,34.3666,102300.0
2015-03-31 14:35:00,44.44,44.46,44.43,44.46,30500.0,34.3666,34.3821,34.3589,34.3821,30500.0
2015-03-31 14:40:00,44.46,44.46,44.43,44.45,88200.0,34.3821,34.3821,34.3589,34.3743,88200.0
2015-03-31 14:45:00,44.45,44.48,44.44,44.47,132600.0,34.3743,34.3975,34.3666,34.3898,132600.0
2015-03-31 14:50:00,44.47,44.48,44.44,44.46,48900.0,34.3898,34.3975,34.3666,34.3821,48900.0
2015-03-31 14:55:00,44.47,44.5,44.47,44.49,42400.0,34.3898,34.413,34.3898,34.4053,42400.0
2015-03-31 15:00:00,44.49,44.5,44.43,44.46,87000.0,34.4053,34.413,34.3589,34.3821,87000.0
2015-03-31 15:05:00,44.46,44.48,44.43,44.48,129600.0,34.3821,34.3975,34.3589,34.3975,129600.0
2015-03-31 15:10:00,44.48,44.49,44.45,44.45,159700.0,34.3975,34.4053,34.3743,34.3743,159700.0
2015-03-31 15:15:00,44.45,44.45,44.39,44.42,144500.0,34.3743,34.3743,34.3279,34.3511,144500.0
2015-03-31 15:20:00,44.43,44.46,44.41,44.43,108400.0,34.3589,34.3821,34.3434,34.3589,108400.0
2015-03-31 15:25:00,44.43,44.48,44.42,44.46,196000.0,34.3589,34.3975,34.3511,34.3821,196000.0
2015-03-31 15:30:00,44.46,44.48,44.43,44.47,478100.0,34.3821,34.3975,34.3589,34.3898,478100.0
2015-03-31 15:35:00,44.47,44.49,44.47,44.48,237800.0,34.3898,34.4053,34.3898,34.3975,237800.0
2015-03-31 15:40:00,44.48,44.5,44.46,44.48,361200.0,34.3975,34.413,34.3821,34.3975,361200.0
2015-03-31 15:45:00,44.48,44.49,44.46,44.47,366800.0,34.3975,34.4053,34.3821,34.3898,366800.0
2015-03-31 15:50:00,44.46,44.48,44.44,44.46,413900.0,34.3821,34.3975,34.3666,34.3821,413900.0
2015-03-31 15:55:00,44.46,44.49,44.42,44.42,938000.0,34.3821,34.4053,34.3511,34.3511,938000.0
2015-04-01 09:30:00,45.06,45.16,45.05,45.1,955100.0,34.8461,34.9234,34.8383,34.877,955100.0
2015-04-01 09:35:00,45.09,45.1,44.99,44.99,459800.0,34.8693,34.877,34.7919,34.7919,459800.0
2015-04-01 09:40:00,44.99,45.01,44.96,45.0,395200.0,34.7919,34.8074,34.7687,34.7997,395200.0
2015-04-01 09:45:00,44.99,45.04,44.96,44.98,287900.0,34.7919,34.8306,34.7687,34.7842,287900.0
2015-04-01 09:50:00,44.98,45.03,44.96,45.02,277200.0,34.7842,34.8229,34.7687,34.8151,277200.0
2015-04-01 09:55:00,45.02,45.05,45.01,45.03,318100.0,34.8151,34.8383,34.8074,34.8229,318100.0
2015-04-01 10:00:00,45.02,45.03,44.99,45.03,281100.0,34.8151,34.8229,34.7919,34.8229,281100.0
2015-04-01 10:05:00,45.02,45.05,45.0,45.04,324200.0,34.8151,34.8383,34.7997,34.8306,324200.0
2015-04-01 10:10:00,45.04,45.06,45.01,45.04,194600.0,34.8306,34.8461,34.8074,34.8306,194600.0
2015-04-01 10:15:00,45.03,45.06,45.03,45.06,297100.0,34.8229,34.8461,34.8229,34.8461,297100.0
2015-04-01 10:20:00,45.06,45.12,45.06,45.1,535200.0,34.8461,34.8925,34.8461,34.877,535200.0
2015-04-01 10:25:00,45.1,45.11,45.07,45.08,157100.0,34.877,34.8847,34.8538,34.8615,157100.0
2015-04-01 10:30:00,45.08,45.12,45.07,45.09,359300.0,34.8615,34.8925,34.8538,34.8693,359300.0
2015-04-01 10:35:00,45.08,45.09,45.06,45.07,127500.0,34.8615,34.8693,34.8461,34.8538,127500.0
2015-04-01 10:40:00,45.06,45.14,45.05,45.14,185500.0,34.8461,34.9079,34.8383,34.9079,185500.0
2015-04-01 10:45:00,45.14,45.15,45.12,45.14,135400.0,34.9079,34.9157,34.8925,34.9079,135400.0
2015-04-01 10:50:00,45.14,45.17,45.11,45.14,217200.0,34.9079,34.9311,34.8847,34.9079,217200.0
2015-04-01 10:55:00,45.14,45.14,45.12,45.14,91000.0,34.9079,34.9079,34.8925,34.9079,91000.0
2015-04-01 11:00:00,45.13,45.15,45.11,45.13,58300.0,34.9002,34.9157,34.8847,34.9002,58300.0
2015-04-01 11:05:00,45.13,45.13,45.09,45.11,299800.0,34.9002,34.9002,34.8693,34.8847,299800.0
2015-04-01 11:10:00,45.11,45.14,45.1,45.14,386000.0,34.8847,34.9079,34.877,34.9079,386000.0
2015-04-01 11:15:00,45.14,45.15,45.11,45.14,122900.0,34.9079,34.9157,34.8847,34.9079,122900.0
2015-04-01 11:20:00,45.15,45.16,45.12,45.15,309400.0,34.9157,34.9234,34.8925,34.9157,309400.0
2015-04-01 11:25:00,45.15,45.16,45.12,45.15,229800.0,34.9157,34.9234,34.8925,34.9157,229800.0
2015-04-01 11:30:00,45.15,45.17,45.12,45.14,212700.0,34.9157,34.9311,34.8925,34.9079,212700.0
2015-04-01 11:35:00,45.14,45.15,45.12,45.14,278700.0,34.9079,34.9157,34.8925,34.9079,278700.0
2015-04-01 11:40:00,45.14,45.16,45.09,45.15,135300.0,34.9079,34.9234,34.8693,34.9157,135300.0
2015-04-01 11:45:00,45.15,45.18,45.14,45.16,113100.0,34.9157,34.9389,34.9079,34.9234,113100.0
2015-04-01 11:50:00,45.17,45.2,45.16,45.2,60800.0,34.9311,34.9543,34.9234,34.9543,60800.0
2015-04-01 11:55:00,45.19,45.21,45.18,45.2,146000.0,34.9466,34.9621,34.9389,34.9543,146000.0
2015-04-01 12:00:00,45.2,45.2,45.17,45.18,127200.0,34.9543,34.9543,34.9311,34.9389,127200.0
2015-04-01 12:05:00,45.19,45.2,45.14,45.16,213100.0,34.9466,34.9543,34.9079,34.9234,213100.0
2015-04-01 12:10:00,45.16,45.16,45.11,45.12,230800.0,34.9234,34.9234,34.8847,34.8925,230800.0
2015-04-01 12:15:00,45.12,45.13,45.1,45.13,65300.0,34.8925,34.9002,34.877,34.9002,65300.0
2015-04-01 12:20:00,45.13,45.14,45.1,45.13,59400.0,34.9002,34.9079,34.877,34.9002,59400.0
2015-04-01 12:25:00,45.13,45.2,45.13,45.18,178400.0,34.9002,34.9543,34.9002,34.9389,178400.0
2015-04-01 12:30:00,45.17,45.18,45.13,45.15,389600.0,34.9311,34.9389,34.9002,34.9157,389600.0
2015-04-01 12:35:00,45.15,45.17,45.12,45.16,178400.0,34.9157,34.9311,34.8925,34.9234,178400.0
2015-04-01 12:40:00,45.15,45.2,45.15,45.18,179100.0,34.9157,34.9543,34.9157,34.9389,179100.0
2015-04-01 12:45:00,45.18,45.22,45.17,45.19,312900.0,34.9389,34.9698,34.9311,34.9466,312900.0
2015-04-01 12:50:00,45.19,45.22,45.18,45.21,55800.0,34.9466,34.9698,34.9389,34.9621,55800.0
2015-04-01 12:55:00,45.21,45.22,45.16,45.17,349600.0,34.9621,34.9698,34.9234,34.9311,349600.0
2015-04-01 13:00:00,45.17,45.17,45.13,45.14,85600.0,34.9311,34.9311,34.9002,34.9079,85600.0
2015-04-01 13:05:00,45.14,45.22,45.13,45.21,376800.0,34.9079,34.9698,34.9002,34.9621,376800.0
2015-04-01 13:10:00,45.21,45.24,45.2,45.23,64400.0,34.9621,34.9853,34.9543,34.9775,64400.0
2015-04-01 13:15:00,45.23,45.23,45.2,45.21,74100.0,34.9775,34.9775,34.9543,34.9621,74100.0
2015-04-01 13:20:00,45.21,45.21,45.18,45.19,235800.0,34.9621,34.9621,34.9389,34.9466,235800.0
2015-04-01 13:25:00,45.19,45.2,45.17,45.2,134000.0,34.9466,34.9543,34.9311,34.9543,134000.0
2015-04-01 13:30:00,45.2,45.2,45.16,45.19,176600.0,34.9543,34.9543,34.9234,34.9466,176600.0
2015-04-01 13:35:00,45.19,45.2,45.16,45.18,136100.0,34.9466,34.9543,34.9234,34.9389,136100.0
2015-04-01 13:40:00,45.18,45.2,45.17,45.19,56900.0,34.9389,34.9543,34.9311,34.9466,56900.0
2015-04-01 13:45:00,45.19,45.23,45.18,45.22,65800.0,34.9466,34.9775,34.9389,34.9698,65800.0
2015-04-01 13:50:00,45.22,45.22,45.2,45.22,50700.0,34.9698,34.9698,34.9543,34.9698,50700.0
2015-04-01 13:55:00,45.22,45.24,45.18,45.19,152400.0,34.9698,34.9853,34.9389,34.9466,152400.0
2015-04-01 14:00:00,45.19,45.21,45.17,45.18,96600.0,34.9466,34.9621,34.9311,34.9389,96600.0
2015-04-01 14:05:00,45.17,45.18,45.14,45.15,256200.0,34.9311,34.9389,34.9079,34.9157,256200.0
2015-04-01 14:10:00,45.15,45.18,45.12,45.12,349200.0,34.9157,34.9389,34.8925,34.8925,349200.0
2015-04-01 14:15:00,45.13,45.15,45.12,45.14,95400.0,34.9002,34.9157,34.8925,34.9079,95400.0
2015-04-01 14:20:00,45.14,45.17,45.12,45.16,139900.0,34.9079,34.9311,34.8925,34.9234,139900.0
2015-04-01 14:25:00,45.17,45.18,45.14,45.16,57800.0,34.9311,34.9389,34.9079,34.9234,57800.0
2015-04-01 14:30:00,45.16,45.17,45.13,45.16,84000.0,34.9234,34.9311,34.9002,34.9234,84000.0
2015-04-01 14:35:00,45.16,45.17,45.13,45.15,68900.0,34.9234,34.9311,34.9002,34.9157,68900.0
2015-04-01 14:40:00,45.15,45.17,45.13,45.14,62900.0,34.9157,34.9311,34.9002,34.9079,62900.0
2015-04-01 14:45:00,45.14,45.19,45.13,45.18,63400.0,34.9079,34.9466,34.9002,34.9389,63400.0
2015-04-01 14:50:00,45.17,45.19,45.17,45.19,66800.0,34.9311,34.9466,34.9311,34.9466,66800.0
2015-04-01 14:55:00,45.19,45.2,45.16,45.18,104300.0,34.9466,34.9543,34.9234,34.9389,104300.0
2015-04-01 15:00:00,45.18,45.18,45.15,45.16,39700.0,34.9389,34.9389,34.9157,34.9234,39700.0
2015-04-01 15:05:00,45.16,45.17,45.12,45.13,321400.0,34.9234,34.9311,34.8925,34.9002,321400.0
2015-04-01 15:10:00,45.14,45.15,45.13,45.15,73300.0,34.9079,34.9157,34.9002,34.9157,73300.0
2015-04-01 15:15:00,45.15,45.16,45.13,45.15,138000.0,34.9157,34.9234,34.9002,34.9157,138000.0
2015-04-01 15:20:00,45.15,45.16,45.14,45.15,144100.0,34.9157,34.9234,34.9079,34.9157,144100.0
2015-04-01 15:25:00,45.15,45.16,45.13,45.15,367000.0,34.9157,34.9234,34.9002,34.9157,367000.0
2015-04-01 15:30:00,45.15,45.17,45.13,45.17,171800.0,34.9157,34.9311,34.9002,34.9311,171800.0
2015-04-01 15:35:00,45.16,45.22,45.16,45.18,563900.0,34.9234,34.9698,34.9234,34.9389,563900.0
2015-04-01 15:40:00,45.17,45.2,45.14,45.16,376400.0,34.9311,34.9543,34.9079,34.9234,376400.0
2015-04-01 15:45:00,45.16,45.23,45.15,45.23,447200.0,34.9234,34.9775,34.9157,34.9775,447200.0
2015-04-01 15:50:00,45.23,45.25,45.17,45.18,584300.0,34.9775,34.993,34.9311,34.9389,584300.0
2015-04-01 15:55:00,45.18,45.22,45.17,45.19,1225300.0,34.9389,34.9698,34.9311,34.9466,1225300.0
2015-04-02 09:30:00,45.44,45.51,45.34,45.51,872300.0,35.1399,35.1941,35.0626,35.1941,872300.0
2015-04-02 09:35:00,45.51,45.57,45.48,45.55,409700.0,35.1941,35.2405,35.1709,35.225,409700.0
2015-04-02 09:40:00,45.56,45.59,45.53,45.56,272200.0,35.2327,35.2559,35.2095,35.2327,272200.0
2015-04-02 09:45:00,45.55,45.65,45.55,45.64,332400.0,35.225,35.3023,35.225,35.2946,332400.0
2015-04-02 09:50:00,45.64,45.72,45.63,45.69,623800.0,35.2946,35.3565,35.2869,35.3333,623800.0
2015-04-02 09:55:00,45.69,45.73,45.67,45.68,326800.0,35.3333,35.3642,35.3178,35.3255,326800.0
2015-04-02 10:00:00,45.68,45.72,45.67,45.7,235200.0,35.3255,35.3565,35.3178,35.341,235200.0
2015-04-02 10:05:00,45.7,45.71,45.66,45.68,418500.0,35.341,35.3487,35.3101,35.3255,418500.0
2015-04-02 10:10:00,45.68,45.68,45.62,45.63,299000.0,35.3255,35.3255,35.2791,35.2869,299000.0
2015-04-02 10:15:00,45.63,45.64,45.62,45.63,121200.0,35.2869,35.2946,35.2791,35.2869,121200.0
2015-04-02 10:20:00,45.63,45.67,45.62,45.63,187200.0,35.2869,35.3178,35.2791,35.2869,187200.0
2015-04-02 10:25:00,45.63,45.64,45.59,45.61,324200.0,35.2869,35.2946,35.2559,35.2714,324200.0
2015-04-02 10:30:00,45.61,45.61,45.56,45.6,137300.0,35.2714,35.2714,35.2327,35.2637,137300.0
2015-04-02 10:35:00,45.6,45.6,45.58,45.58,67200.0,35.2637,35.2637,35.2482,35.2482,67200.0
2015-04-02 10:40:00,45.57,45.6,45.56,45.57,310000.0,35.2405,35.2637,35.2327,35.2405,310000.0
2015-04-02 10:45:00,45.57,45.57,45.54,45.56,232400.0,35.2405,35.2405,35.2173,35.2327,232400.0
2015-04-02 10:50:00,45.56,45.6,45.54,45.58,247200.0,35.2327,35.2637,35.2173,35.2482,247200.0
2015-04-02 10:55:00,45.58,45.63,45.58,45.62,254400.0,35.2482,35.2869,35.2482,35.2791,254400.0
2015-04-02 11:00:00,45.62,45.65,45.6,45.63,134000.0,35.2791,35.3023,35.2637,35.2869,134000.0
2015-04-02 11:05:00,45.63,45.64,45.62,45.63,201900.0,35.2869,35.2946,35.2791,35.2869,201900.0
2015-04-02 11:10:00,45.64,45.65,45.62,45.62,110200.0,35.2946,35.3023,35.2791,35.2791,110200.0
2015-04-02 11:15:00,45.63,45.63,45.59,45.62,224600.0,35.2869,35.2869,35.2559,35.2791,224600.0
2015-04-02 11:20:00,45.61,45.67,45.61,45.66,517300.0,35.2714,35.3178,35.2714,35.3101,517300.0
2015-04-02 11:25:00,45.66,45.67,45.61,45.62,257700.0,35.3101,35.3178,35.2714,35.2791,257700.0
2015-04-02 11:30:00,45.62,45.66,45.62,45.66,197400.0,35.2791,35.3101,35.2791,35.3101,197400.0
2015-04-02 11:35:00,45.66,45.68,45.66,45.67,264300.0,35.3101,35.3255,35.3101,35.3178,264300.0
2015-04-02 11:40:00,45.67,45.7,45.66,45.69,222000.0,35.3178,35.341,35.3101,35.3333,222000.0
2015-04-02 11:45:00,45.69,45.7,45.67,45.7,52300.0,35.3333,35.341,35.3178,35.341,52300.0
2015-04-02 11:50:00,45.69,45.7,45.65,45.66,80500.0,35.3333,35.341,35.3023,35.3101,80500.0
2015-04-02 11:55:00,45.66,45.67,45.64,45.66,43800.0,35.3101,35.3178,35.2946,35.3101,43800.0
2015-04-02 12:00:00,45.65,45.69,45.63,45.68,55000.0,35.3023,35.3333,35.2869,35.3255,55000.0
2015-04-02 12:05:00,45.68,45.68,45.65,45.68,75100.0,35.3255,35.3255,35.3023,35.3255,75100.0
2015-04-02 12:10:00,45.68,45.68,45.65,45.66,60600.0,35.3255,35.3255,35.3023,35.3101,60600.0
2015-04-02 12:15:00,45.65,45.7,45.65,45.68,46500.0,35.3023,35.341,35.3023,35.3255,46500.0
2015-04-02 12:20:00,45.67,45.69,45.67,45.68,68100.0,35.3178,35.3333,35.3178,35.3255,68100.0
2015-04-02 12:25:00,45.67,45.69,45.67,45.68,56900.0,35.3178,35.3333,35.3178,35.3255,56900.0
2015-04-02 12:30:00,45.67,45.69,45.67,45.68,193600.0,35.3178,35.3333,35.3178,35.3255,193600.0
2015-04-02 12:35:00,45.67,45.7,45.66,45.7,166400.0,35.3178,35.341,35.3101,35.341,166400.0
2015-04-02 12:40:00,45.7,45.71,45.69,45.71,82400.0,35.341,35.3487,35.3333,35.3487,82400.0
2015-04-02 12:45:00,45.7,45.71,45.68,45.69,51800.0,35.341,35.3487,35.3255,35.3333,51800.0
2015-04-02 12:50:00,45.69,45.69,45.65,45.65,170300.0,35.3333,35.3333,35.3023,35.3023,170300.0
2015-04-02 12:55:00,45.66,45.68,45.65,45.66,114300.0,35.3101,35.3255,35.3023,35.3101,114300.0
2015-04-02 13:00:00,45.66,45.68,45.64,45.64,178600.0,35.3101,35.3255,35.2946,35.2946,178600.0
2015-04-02 13:05:00,45.64,45.67,45.63,45.66,176700.0,35.2946,35.3178,35.2869,35.3101,176700.0
2015-04-02 13:10:00,45.66,45.73,45.66,45.71,156500.0,35.3101,35.3642,35.3101,35.3487,156500.0
2015-04-02 13:15:00,45.72,45.75,45.71,45.72,123300.0,35.3565,35.3797,35.3487,35.3565,123300.0
2015-04-02 13:20:00,45.72,45.75,45.7,45.75,79900.0,35.3565,35.3797,35.341,35.3797,79900.0
2015-04-02 13:25:00,45.75,45.75,45.71,45.71,50500.0,35.3797,35.3797,35.3487,35.3487,50500.0
2015-04-02 13:30:00,45.72,45.72,45.65,45.67,85600.0,35.3565,35.3565,35.3023,35.3178,85600.0
2015-04-02 13:35:00,45.67,45.7,45.67,45.7,27600.0,35.3178,35.341,35.3178,35.341,27600.0
2015-04-02 13:40:00,45.69,45.72,45.66,45.68,100700.0,35.3333,35.3565,35.3101,35.3255,100700.0
2015-04-02 13:45:00,45.67,45.69,45.66,45.69,69600.0,35.3178,35.3333,35.3101,35.3333,69600.0
2015-04-02 13:50:00,45.69,45.73,45.68,45.73,53100.0,35.3333,35.3642,35.3255,35.3642,53100.0
2015-04-02 13:55:00,45.73,45.73,45.69,45.7,75800.0,35.3642,35.3642,35.3333,35.341,75800.0
2015-04-02 14:00:00,45.7,45.7,45.68,45.69,73800.0,35.341,35.341,35.3255,35.3333,73800.0
2015-04-02 14:05:00,45.68,45.72,45.68,45.71,60700.0,35.3255,35.3565,35.3255,35.3487,60700.0
2015-04-02 14:10:00,45.71,45.73,45.7,45.72,75400.0,35.3487,35.3642,35.341,35.3565,75400.0
2015-04-02 14:15:00,45.72,45.74,45.72,45.73,79300.0,35.3565,35.3719,35.3565,35.3642,79300.0
2015-04-02 14:20:00,45.74,45.74,45.68,45.7,103800.0,35.3719,35.3719,35.3255,35.341,103800.0
2015-04-02 14:25:00,45.7,45.7,45.64,45.64,148000.0,35.341,35.341,35.2946,35.2946,148000.0
2015-04-02 14:30:00,45.64,45.65,45.63,45.64,136400.0,35.2946,35.3023,35.2869,35.2946,136400.0
2015-04-02 14:35:00,45.64,45.66,45.63,45.64,92700.0,35.2946,35.3101,35.2869,35.2946,92700.0
2015-04-02 14:40:00,45.64,45.66,45.63,45.64,126400.0,35.2946,35.3101,35.2869,35.2946,126400.0
2015-04-02 14:45:00,45.64,45.67,45.64,45.66,70600.0,35.2946,35.3178,35.2946,35.3101,70600.0
2015-04-02 14:50:00,45.66,45.68,45.66,45.68,105100.0,35.3101,35.3255,35.3101,35.3255,105100.0
2015-04-02 14:55:00,45.68,45.69,45.66,45.66,195500.0,35.3255,35.3333,35.3101,35.3101,195500.0
2015-04-02 15:00:00,45.66,45.7,45.66,45.7,104700.0,35.3101,35.341,35.3101,35.341,104700.0
2015-04-02 15:05:00,45.7,45.7,45.68,45.69,61400.0,35.341,35.341,35.3255,35.3333,61400.0
2015-04-02 15:10:00,45.69,45.69,45.66,45.66,51000.0,35.3333,35.3333,35.3101,35.3101,51000.0
2015-04-02 15:15:00,45.66,45.69,45.66,45.68,78100.0,35.3101,35.3333,35.3101,35.3255,78100.0
2015-04-02 15:20:00,45.68,45.71,45.67,45.71,108600.0,35.3255,35.3487,35.3178,35.3487,108600.0
2015-04-02 15:25:00,45.71,45.73,45.7,45.73,85200.0,35.3487,35.3642,35.341,35.3642,85200.0
2015-04-02 15:30:00,45.73,45.74,45.71,45.71,96600.0,35.3642,35.3719,35.3487,35.3487,96600.0
2015-04-02 15:35:00,45.71,45.76,45.71,45.76,145200.0,35.3487,35.3874,35.3487,35.3874,145200.0
2015-04-02 15:40:00,45.76,45.76,45.72,45.74,272800.0,35.3874,35.3874,35.3565,35.3719,272800.0
2015-04-02 15:45:00,45.73,45.77,45.73,45.75,311500.0,35.3642,35.3951,35.3642,35.3797,311500.0
2015-04-02 15:50:00,45.75,45.76,45.71,45.73,190700.0,35.3797,35.3874,35.3487,35.3642,190700.0
2015-04-02 15:55:00,45.73,45.74,45.64,45.65,946000.0,35.3642,35.3719,35.2946,35.3023,946000.0
2015-04-06 09:30:00,45.8,46.1,45.8,46.09,501500.0,35.4183,35.6503,35.4183,35.6426,501500.0
2015-04-06 09:35:00,46.08,46.19,46.08,46.16,204400.0,35.6349,35.7199,35.6349,35.6967,204400.0
2015-04-06 09:40:00,46.16,46.23,46.16,46.19,291200.0,35.6967,35.7509,35.6967,35.7199,291200.0
2015-04-06 09:45:00,46.19,46.3,46.18,46.27,285000.0,35.7199,35.805,35.7122,35.7818,285000.0
2015-04-06 09:50:00,46.27,46.29,46.23,46.26,313200.0,35.7818,35.7973,35.7509,35.7741,313200.0
2015-04-06 09:55:00,46.26,46.32,46.26,46.3,101100.0,35.7741,35.8205,35.7741,35.805,101100.0
2015-04-06 10:00:00,46.3,46.34,46.27,46.29,328900.0,35.805,35.8359,35.7818,35.7973,328900.0
2015-04-06 10:05:00,46.3,46.37,46.29,46.36,474700.0,35.805,35.8591,35.7973,35.8514,474700.0
2015-04-06 10:10:00,46.35,46.36,46.26,46.28,521900.0,35.8437,35.8514,35.7741,35.7895,521900.0
2015-04-06 10:15:00,46.28,46.29,46.26,46.28,490000.0,35.7895,35.7973,35.7741,35.7895,490000.0
2015-04-06 10:20:00,46.28,46.33,46.26,46.31,222100.0,35.7895,35.8282,35.7741,35.8127,222100.0
2015-04-06 10:25:00,46.31,46.32,46.26,46.28,199100.0,35.8127,35.8205,35.7741,35.7895,199100.0
2015-04-06 10:30:00,46.28,46.33,46.28,46.3,188400.0,35.7895,35.8282,35.7895,35.805,188400.0
2015-04-06 10:35:00,46.31,46.35,46.31,46.32,125100.0,35.8127,35.8437,35.8127,35.8205,125100.0
2015-04-06 10:40:00,46.32,46.34,46.3,46.31,77700.0,35.8205,35.8359,35.805,35.8127,77700.0
2015-04-06 10:45:00,46.31,46.32,46.27,46.27,97200.0,35.8127,35.8205,35.7818,35.7818,97200.0
2015-04-06 10:50:00,46.27,46.3,46.25,46.29,160900.0,35.7818,35.805,35.7663,35.7973,160900.0
2015-04-06 10:55:00,46.29,46.33,46.28,46.31,118800.0,35.7973,35.8282,35.7895,35.8127,118800.0
2015-04-06 11:00:00,46.32,46.36,46.31,46.34,80300.0,35.8205,35.8514,35.8127,35.8359,80300.0
2015-04-06 11:05:00,46.34,46.35,46.3,46.33,181000.0,35.8359,35.8437,35.805,35.8282,181000.0
2015-04-06 11:10:00,46.32,46.33,46.28,46.28,93800.0,35.8205,35.8282,35.7895,35.7895,93800.0
2015-04-06 11:15:00,46.28,46.29,46.27,46.28,109000.0,35.7895,35.7973,35.7818,35.7895,109000.0
2015-04-06 11:20:00,46.28,46.3,46.27,46.3,45600.0,35.7895,35.805,35.7818,35.805,45600.0
2015-04-06 11:25:00,46.3,46.34,46.3,46.33,71100.0,35.805,35.8359,35.805,35.8282,71100.0
2015-04-06 11:30:00,46.33,46.35,46.32,46.34,55600.0,35.8282,35.8437,35.8205,35.8359,55600.0
2015-04-06 11:35:00,46.34,46.35,46.32,46.35,100200.0,35.8359,35.8437,35.8205,35.8437,100200.0
2015-04-06 11:40:00,46.35,46.37,46.34,46.37,83500.0,35.8437,35.8591,35.8359,35.8591,83500.0
2015-04-06 11:45:00,46.37,46.39,46.36,46.37,225900.0,35.8591,35.8746,35.8514,35.8591,225900.0
2015-04-06 11:50:00,46.37,46.38,46.35,46.36,101300.0,35.8591,35.8669,35.8437,35.8514,101300.0
2015-04-06 11:55:00,46.36,46.4,46.36,46.39,95200.0,35.8514,35.8823,35.8514,35.8746,95200.0
2015-04-06 12:00:00,46.39,46.4,46.37,46.39,78300.0,35.8746,35.8823,35.8591,35.8746,78300.0
2015-04-06 12:05:00,46.39,46.4,46.37,46.39,104300.0,35.8746,35.8823,35.8591,35.8746,104300.0
2015-04-06 12:10:00,46.39,46.4,46.37,46.39,41400.0,35.8746,35.8823,35.8591,35.8746,41400.0
2015-04-06 12:15:00,46.39,46.39,46.37,46.38,45600.0,35.8746,35.8746,35.8591,35.8669,45600.0
2015-04-06 12:20:00,46.39,46.42,46.38,46.42,143300.0,35.8746,35.8978,35.8669,35.8978,143300.0
2015-04-06 12:25:00,46.42,46.44,46.39,46.4,116000.0,35.8978,35.9133,35.8746,35.8823,116000.0
2015-04-06 12:30:00,46.4,46.42,46.39,46.41,51200.0,35.8823,35.8978,35.8746,35.8901,51200.0
2015-04-06 12:35:00,46.41,46.42,46.35,46.38,216900.0,35.8901,35.8978,35.8437,35.8669,216900.0
2015-04-06 12:40:00,46.38,46.4,46.35,46.37,167900.0,35.8669,35.8823,35.8437,35.8591,167900.0
2015-04-06 12:45:00,46.37,46.38,46.34,46.36,182100.0,35.8591,35.8669,35.8359,35.8514,182100.0
2015-04-06 12:50:00,46.36,46.38,46.34,46.38,225300.0,35.8514,35.8669,35.8359,35.8669,225300.0
2015-04-06 12:55:00,46.38,46.43,46.37,46.43,88500.0,35.8669,35.9055,35.8591,35.9055,88500.0
2015-04-06 13:00:00,46.42,46.45,46.42,46.45,169600.0,35.8978,35.921,35.8978,35.921,169600.0
2015-04-06 13:05:00,46.45,46.46,46.44,46.46,81500.0,35.921,35.9287,35.9133,35.9287,81500.0
2015-04-06 13:10:00,46.45,46.47,46.44,46.47,183400.0,35.921,35.9365,35.9133,35.9365,183400.0
2015-04-06 13:15:00,46.47,46.47,46.41,46.45,199900.0,35.9365,35.9365,35.8901,35.921,199900.0
2015-04-06 13:20:00,46.44,46.45,46.42,46.45,31300.0,35.9133,35.921,35.8978,35.921,31300.0
2015-04-06 13:25:00,46.45,46.45,46.42,46.44,46000.0,35.921,35.921,35.8978,35.9133,46000.0
2015-04-06 13:30:00,46.45,46.45,46.39,46.4,50700.0,35.921,35.921,35.8746,35.8823,50700.0
2015-04-06 13:35:00,46.4,46.41,46.38,46.39,34100.0,35.8823,35.8901,35.8669,35.8746,34100.0
2015-04-06 13:40:00,46.39,46.39,46.36,46.37,29300.0,35.8746,35.8746,35.8514,35.8591,29300.0
2015-04-06 13:45:00,46.37,46.38,46.35,46.35,113200.0,35.8591,35.8669,35.8437,35.8437,113200.0
2015-04-06 13:50:00,46.36,46.39,46.36,46.38,98700.0,35.8514,35.8746,35.8514,35.8669,98700.0
2015-04-06 13:55:00,46.39,46.4,46.38,46.39,18400.0,35.8746,35.8823,35.8669,35.8746,18400.0
2015-04-06 14:00:00,46.39,46.4,46.37,46.38,15700.0,35.8746,35.8823,35.8591,35.8669,15700.0
2015-04-06 14:05:00,46.37,46.38,46.32,46.32,118700.0,35.8591,35.8669,35.8205,35.8205,118700.0
2015-04-06 14:10:00,46.32,46.33,46.3,46.31,78100.0,35.8205,35.8282,35.805,35.8127,78100.0
2015-04-06 14:15:00,46.3,46.37,46.3,46.37,144500.0,35.805,35.8591,35.805,35.8591,144500.0
2015-04-06 14:20:00,46.37,46.37,46.31,46.31,138700.0,35.8591,35.8591,35.8127,35.8127,138700.0
2015-04-06 14:25:00,46.3,46.33,46.3,46.31,36400.0,35.805,35.8282,35.805,35.8127,36400.0
2015-04-06 14:30:00,46.31,46.35,46.31,46.35,82000.0,35.8127,35.8437,35.8127,35.8437,82000.0
2015-04-06 14:35:00,46.35,46.38,46.34,46.38,45700.0,35.8437,35.8669,35.8359,35.8669,45700.0
2015-04-06 14:40:00,46.38,46.38,46.37,46.38,20400.0,35.8669,35.8669,35.8591,35.8669,20400.0
2015-04-06 14:45:00,46.38,46.38,46.37,46.38,9700.0,35.8669,35.8669,35.8591,35.8669,9700.0
2015-04-06 14:50:00,46.38,46.38,46.36,46.37,69900.0,35.8669,35.8669,35.8514,35.8591,69900.0
2015-04-06 14:55:00,46.38,46.38,46.34,46.34,79700.0,35.8669,35.8669,35.8359,35.8359,79700.0
2015-04-06 15:00:00,46.34,46.39,46.34,46.38,93800.0,35.8359,35.8746,35.8359,35.8669,93800.0
2015-04-06 15:05:00,46.38,46.38,46.26,46.27,164900.0,35.8669,35.8669,35.7741,35.7818,164900.0
2015-04-06 15:10:00,46.26,46.28,46.23,46.27,129000.0,35.7741,35.7895,35.7509,35.7818,129000.0
2015-04-06 15:15:00,46.28,46.28,46.21,46.23,125600.0,35.7895,35.7895,35.7354,35.7509,125600.0
2015-04-06 15:20:00,46.23,46.26,46.19,46.19,123500.0,35.7509,35.7741,35.7199,35.7199,123500.0
2015-04-06 15:25:00,46.2,46.22,46.18,46.19,181800.0,35.7277,35.7431,35.7122,35.7199,181800.0
2015-04-06 15:30:00,46.19,46.24,46.19,46.22,137500.0,35.7199,35.7586,35.7199,35.7431,137500.0
2015-04-06 15:35:00,46.23,46.25,46.19,46.2,89500.0,35.7509,35.7663,35.7199,35.7277,89500.0
2015-04-06 15:40:00,46.2,46.26,46.19,46.25,117200.0,35.7277,35.7741,35.7199,35.7663,117200.0
2015-04-06 15:45:00,46.24,46.27,46.22,46.26,260700.0,35.7586,35.7818,35.7431,35.7741,260700.0
2015-04-06 15:50:00,46.26,46.28,46.22,46.27,310500.0,35.7741,35.7895,35.7431,35.7818,310500.0
2015-04-06 15:55:00,46.28,46.28,46.2,46.22,1047700.0,35.7895,35.7895,35.7277,35.7431,1047700.0
2015-04-07 09:30:00,46.5,46.65,46.48,46.58,1084900.0,35.9597,36.0757,35.9442,36.0215,1084900.0
2015-04-07 09:35:00,46.58,46.59,46.46,46.48,557200.0,36.0215,36.0293,35.9287,35.9442,557200.0
2015-04-07 09:40:00,46.48,46.56,46.45,46.53,359000.0,35.9442,36.0061,35.921,35.9829,359000.0
2015-04-07 09:45:00,46.53,46.6,46.5,46.51,288800.0,35.9829,36.037,35.9597,35.9674,288800.0
2015-04-07 09:50:00,46.52,46.55,46.5,46.53,102800.0,35.9751,35.9983,35.9597,35.9829,102800.0
2015-04-07 09:55:00,46.53,46.53,46.48,46.52,131200.0,35.9829,35.9829,35.9442,35.9751,131200.0
2015-04-07 10:00:00,46.52,46.52,46.43,46.43,462700.0,35.9751,35.9751,35.9055,35.9055,462700.0
2015-04-07 10:05:00,46.43,46.44,46.41,46.43,325800.0,35.9055,35.9133,35.8901,35.9055,325800.0
2015-04-07 10:10:00,46.43,46.57,46.42,46.57,454900.0,35.9055,36.0138,35.8978,36.0138,454900.0
2015-04-07 10:15:00,46.56,46.66,46.56,46.64,243800.0,36.0061,36.0834,36.0061,36.0679,243800.0
2015-04-07 10:20:00,46.64,46.69,46.58,46.65,240300.0,36.0679,36.1066,36.0215,36.0757,240300.0
2015-04-07 10:25:00,46.65,46.67,46.61,46.62,63800.0,36.0757,36.0911,36.0447,36.0525,63800.0
2015-04-07 10:30:00,46.62,46.7,46.6,46.67,306400.0,36.0525,36.1143,36.037,36.0911,306400.0
2015-04-07 10:35:00,46.67,46.68,46.63,46.65,205100.0,36.0911,36.0989,36.0602,36.0757,205100.0
2015-04-07 10:40:00,46.65,46.67,46.61,46.61,171300.0,36.0757,36.0911,36.0447,36.0447,171300.0
2015-04-07 10:45:00,46.62,46.66,46.61,46.62,78700.0,36.0525,36.0834,36.0447,36.0525,78700.0
2015-04-07 10:50:00,46.62,46.67,46.61,46.65,142300.0,36.0525,36.0911,36.0447,36.0757,142300.0
2015-04-07 10:55:00,46.65,46.66,46.61,46.62,55900.0,36.0757,36.0834,36.0447,36.0525,55900.0
2015-04-07 11:00:00,46.61,46.63,46.58,46.58,94400.0,36.0447,36.0602,36.0215,36.0215,94400.0
2015-04-07 11:05:00,46.58,46.61,46.55,46.56,224600.0,36.0215,36.0447,35.9983,36.0061,224600.0
2015-04-07 11:10:00,46.57,46.58,46.55,46.56,237500.0,36.0138,36.0215,35.9983,36.0061,237500.0
2015-04-07 11:15:00,46.56,46.57,46.49,46.5,138000.0,36.0061,36.0138,35.9519,35.9597,138000.0
2015-04-07 11:20:00,46.49,46.51,46.47,46.5,164200.0,35.9519,35.9674,35.9365,35.9597,164200.0
2015-04-07 11:25:00,46.5,46.54,46.49,46.54,107900.0,35.9597,35.9906,35.9519,35.9906,107900.0
2015-04-07 11:30:00,46.54,46.61,46.54,46.59,448400.0,35.9906,36.0447,35.9906,36.0293,448400.0
2015-04-07 11:35:00,46.59,46.6,46.55,46.57,293800.0,36.0293,36.037,35.9983,36.0138,293800.0
2015-04-07 11:40:00,46.56,46.6,46.56,46.6,139700.0,36.0061,36.037,36.0061,36.037,139700.0
2015-04-07 11:45:00,46.59,46.6,46.57,46.59,175500.0,36.0293,36.037,36.0138,36.0293,175500.0
2015-04-07 11:50:00,46.59,46.64,46.59,46.63,436300.0,36.0293,36.0679,36.0293,36.0602,436300.0
2015-04-07 11:55:00,46.64,46.66,46.6,46.64,236400.0,36.0679,36.0834,36.037,36.0679,236400.0
2015-04-07 12:00:00,46.63,46.67,46.63,46.63,71100.0,36.0602,36.0911,36.0602,36.0602,71100.0
2015-04-07 12:05:00,46.63,46.65,46.62,46.64,180700.0,36.0602,36.0757,36.0525,36.0679,180700.0
2015-04-07 12:10:00,46.63,46.65,46.63,46.64,54900.0,36.0602,36.0757,36.0602,36.0679,54900.0
2015-04-07 12:15:00,46.64,46.64,46.6,46.62,150600.0,36.0679,36.0679,36.037,36.0525,150600.0
2015-04-07 12:20:00,46.61,46.64,46.6,46.63,106200.0,36.0447,36.0679,36.037,36.0602,106200.0
2015-04-07 12:25:00,46.63,46.65,46.63,46.65,20300.0,36.0602,36.0757,36.0602,36.0757,20300.0
2015-04-07 12:30:00,46.65,46.67,46.64,46.66,68800.0,36.0757,36.0911,36.0679,36.0834,68800.0
2015-04-07 12:35:00,46.66,46.67,46.64,46.65,42800.0,36.0834,36.0911,36.0679,36.0757,42800.0
2015-04-07 12:40:00,46.66,46.66,46.62,46.62,40800.0,36.0834,36.0834,36.0525,36.0525,40800.0
2015-04-07 12:45:00,46.63,46.63,46.59,46.59,53000.0,36.0602,36.0602,36.0293,36.0293,53000.0
2015-04-07 12:50:00,46.59,46.61,46.58,46.61,61300.0,36.0293,36.0447,36.0215,36.0447,61300.0
2015-04-07 12:55:00,46.61,46.66,46.59,46.66,166000.0,36.0447,36.0834,36.0293,36.0834,166000.0
2015-04-07 13:00:00,46.66,46.68,46.65,46.68,102800.0,36.0834,36.0989,36.0757,36.0989,102800.0
2015-04-07 13:05:00,46.68,46.68,46.64,46.66,55800.0,36.0989,36.0989,36.0679,36.0834,55800.0
2015-04-07 13:10:00,46.65,46.66,46.63,46.64,22200.0,36.0757,36.0834,36.0602,36.0679,22200.0
2015-04-07 13:15:00,46.64,46.66,46.64,46.66,62300.0,36.0679,36.0834,36.0679,36.0834,62300.0
2015-04-07 13:20:00,46.66,46.66,46.64,46.65,92200.0,36.0834,36.0834,36.0679,36.0757,92200.0
2015-04-07 13:25:00,46.65,46.66,46.62,46.62,150500.0,36.0757,36.0834,36.0525,36.0525,150500.0
2015-04-07 13:30:00,46.62,46.63,46.61,46.62,68400.0,36.0525,36.0602,36.0447,36.0525,68400.0
2015-04-07 13:35:00,46.62,46.63,46.61,46.61,135900.0,36.0525,36.0602,36.0447,36.0447,135900.0
2015-04-07 13:40:00,46.61,46.63,46.61,46.63,41300.0,36.0447,36.0602,36.0447,36.0602,41300.0
2015-04-07 13:45:00,46.63,46.63,46.58,46.59,128900.0,36.0602,36.0602,36.0215,36.0293,128900.0
2015-04-07 13:50:00,46.59,46.61,46.54,46.56,94800.0,36.0293,36.0447,35.9906,36.0061,94800.0
2015-04-07 13:55:00,46.56,46.59,46.54,46.57,84800.0,36.0061,36.0293,35.9906,36.0138,84800.0
2015-04-07 14:00:00,46.57,46.58,46.54,46.54,121800.0,36.0138,36.0215,35.9906,35.9906,121800.0
2015-04-07 14:05:00,46.54,46.55,46.5,46.51,122200.0,35.9906,35.9983,35.9597,35.9674,122200.0
2015-04-07 14:10:00,46.5,46.51,46.46,46.46,228200.0,35.9597,35.9674,35.9287,35.9287,228200.0
2015-04-07 14:15:00,46.46,46.51,46.46,46.5,106700.0,35.9287,35.9674,35.9287,35.9597,106700.0
2015-04-07 14:20:00,46.5,46.51,46.46,46.5,123700.0,35.9597,35.9674,35.9287,35.9597,123700.0
2015-04-07 14:25:00,46.51,46.51,46.47,46.48,202600.0,35.9674,35.9674,35.9365,35.9442,202600.0
2015-04-07 14:30:00,46.48,46.5,46.47,46.49,229600.0,35.9442,35.9597,35.9365,35.9519,229600.0
2015-04-07 14:35:00,46.49,46.49,46.48,46.48,73200.0,35.9519,35.9519,35.9442,35.9442,73200.0
2015-04-07 14:40:00,46.48,46.5,46.47,46.48,77300.0,35.9442,35.9597,35.9365,35.9442,77300.0
2015-04-07 14:45:00,46.48,46.49,46.46,46.46,61300.0,35.9442,35.9519,35.9287,35.9287,61300.0
2015-04-07 14:50:00,46.46,46.5,46.45,46.5,120200.0,35.9287,35.9597,35.921,35.9597,120200.0
2015-04-07 14:55:00,46.5,46.51,46.48,46.5,105400.0,35.9597,35.9674,35.9442,35.9597,105400.0
2015-04-07 15:00:00,46.49,46.51,46.49,46.5,82900.0,35.9519,35.9674,35.9519,35.9597,82900.0
2015-04-07 15:05:00,46.5,46.51,46.49,46.49,124000.0,35.9597,35.9674,35.9519,35.9519,124000.0
2015-04-07 15:10:00,46.49,46.5,46.46,46.49,147100.0,35.9519,35.9597,35.9287,35.9519,147100.0
2015-04-07 15:15:00,46.49,46.51,46.46,46.5,120600.0,35.9519,35.9674,35.9287,35.9597,120600.0
2015-04-07 15:20:00,46.5,46.5,46.44,46.46,101900.0,35.9597,35.9597,35.9133,35.9287,101900.0
2015-04-07 15:25:00,46.45,46.48,46.45,46.46,121300.0,35.921,35.9442,35.921,35.9287,121300.0
2015-04-07 15:30:00,46.46,46.48,46.44,46.44,165700.0,35.9287,35.9442,35.9133,35.9133,165700.0
2015-04-07 15:35:00,46.44,46.45,46.39,46.42,237400.0,35.9133,35.921,35.8746,35.8978,237400.0
2015-04-07 15:40:00,46.42,46.44,46.4,46.43,249400.0,35.8978,35.9133,35.8823,35.9055,249400.0
2015-04-07 15:45:00,46.44,46.47,46.43,46.47,491400.0,35.9133,35.9365,35.9055,35.9365,491400.0
2015-04-07 15:50:00,46.47,46.47,46.39,46.4,496900.0,35.9365,35.9365,35.8746,35.8823,496900.0
2015-04-07 15:55:00,46.4,46.42,46.34,46.37,1047800.0,35.8823,35.8978,35.8359,35.8591,1047800.0
2015-04-08 09:30:00,49.05,49.05,48.87,48.9,2934500.0,37.9316,37.9316,37.7924,37.8156,2934500.0
2015-04-08 09:35:00,48.9,49.01,48.89,48.98,866300.0,37.8156,37.9007,37.8079,37.8775,866300.0
2015-04-08 09:40:00,48.99,49.14,48.98,49.14,920500.0,37.8852,38.0012,37.8775,38.0012,920500.0
2015-04-08 09:45:00,49.14,49.28,49.14,49.25,1485900.0,38.0012,38.1095,38.0012,38.0863,1485900.0
2015-04-08 09:50:00,49.24,49.42,49.23,49.34,2311900.0,38.0786,38.2178,38.0708,38.1559,2311900.0
2015-04-08 09:55:00,49.33,49.35,49.25,49.29,1079600.0,38.1482,38.1636,38.0863,38.1172,1079600.0
2015-04-08 10:00:00,49.3,49.35,49.17,49.19,735600.0,38.125,38.1636,38.0244,38.0399,735600.0
2015-04-08 10:05:00,49.19,49.24,49.13,49.14,626800.0,38.0399,38.0786,37.9935,38.0012,626800.0
2015-04-08 10:10:00,49.14,49.15,49.08,49.09,604500.0,38.0012,38.009,37.9548,37.9626,604500.0
2015-04-08 10:15:00,49.09,49.11,49.0,49.01,956200.0,37.9626,37.978,37.893,37.9007,956200.0
2015-04-08 10:20:00,49.01,49.01,48.92,48.95,889800.0,37.9007,37.9007,37.8311,37.8543,889800.0
2015-04-08 10:25:00,48.96,49.01,48.94,48.95,619100.0,37.862,37.9007,37.8466,37.8543,619100.0
2015-04-08 10:30:00,48.95,49.0,48.91,48.98,384300.0,37.8543,37.893,37.8234,37.8775,384300.0
2015-04-08 10:35:00,48.98,48.99,48.93,48.94,367100.0,37.8775,37.8852,37.8388,37.8466,367100.0
2015-04-08 10:40:00,48.93,48.94,48.85,48.85,784500.0,37.8388,37.8466,37.777,37.777,784500.0
2015-04-08 10:45:00,48.85,48.86,48.7,48.77,769400.0,37.777,37.7847,37.661,37.7151,769400.0
2015-04-08 10:50:00,48.78,48.85,48.77,48.83,406200.0,37.7228,37.777,37.7151,37.7615,406200.0
2015-04-08 10:55:00,48.83,48.95,48.82,48.94,316200.0,37.7615,37.8543,37.7538,37.8466,316200.0
2015-04-08 11:00:00,48.95,48.96,48.89,48.93,331700.0,37.8543,37.862,37.8079,37.8388,331700.0
2015-04-08 11:05:00,48.94,48.96,48.9,48.95,389900.0,37.8466,37.862,37.8156,37.8543,389900.0
2015-04-08 11:10:00,48.95,49.01,48.94,49.0,407300.0,37.8543,37.9007,37.8466,37.893,407300.0
2015-04-08 11:15:00,49.01,49.18,49.0,49.14,796600.0,37.9007,38.0322,37.893,38.0012,796600.0
2015-04-08 11:20:00,49.14,49.17,49.09,49.11,449500.0,38.0012,38.0244,37.9626,37.978,449500.0
2015-04-08 11:25:00,49.11,49.14,49.07,49.11,380100.0,37.978,38.0012,37.9471,37.978,380100.0
2015-04-08 11:30:00,49.11,49.14,49.09,49.13,228600.0,37.978,38.0012,37.9626,37.9935,228600.0
2015-04-08 11:35:00,49.14,49.18,49.1,49.12,557800.0,38.0012,38.0322,37.9703,37.9858,557800.0
2015-04-08 11:40:00,49.11,49.18,49.1,49.15,317200.0,37.978,38.0322,37.9703,38.009,317200.0
2015-04-08 11:45:00,49.15,49.28,49.14,49.27,461500.0,38.009,38.1095,38.0012,38.1018,461500.0
2015-04-08 11:50:00,49.27,49.31,49.14,49.14,877800.0,38.1018,38.1327,38.0012,38.0012,877800.0
2015-04-08 11:55:00,49.15,49.15,49.1,49.12,679900.0,38.009,38.009,37.9703,37.9858,679900.0
2015-04-08 12:00:00,49.13,49.14,49.09,49.11,386500.0,37.9935,38.0012,37.9626,37.978,386500.0
2015-04-08 12:05:00,49.11,49.29,49.1,49.27,686800.0,37.978,38.1172,37.9703,38.1018,686800.0
2015-04-08 12:10:00,49.28,49.29,49.23,49.29,296100.0,38.1095,38.1172,38.0708,38.1172,296100.0
2015-04-08 12:15:00,49.28,49.35,49.24,49.27,552200.0,38.1095,38.1636,38.0786,38.1018,552200.0
2015-04-08 12:20:00,49.26,49.28,49.2,49.22,278600.0,38.094,38.1095,38.0476,38.0631,278600.0
2015-04-08 12:25:00,49.21,49.22,49.09,49.11,395500.0,38.0554,38.0631,37.9626,37.978,395500.0
2015-04-08 12:30:00,49.11,49.19,49.11,49.19,742600.0,37.978,38.0399,37.978,38.0399,742600.0
2015-04-08 12:35:00,49.19,49.21,49.18,49.2,269700.0,38.0399,38.0554,38.0322,38.0476,269700.0
2015-04-08 12:40:00,49.21,49.22,49.19,49.21,209000.0,38.0554,38.0631,38.0399,38.0554,209000.0
2015-04-08 12:45:00,49.21,49.21,49.16,49.17,255100.0,38.0554,38.0554,38.0167,38.0244,255100.0
2015-04-08 12:50:00,49.17,49.2,49.13,49.17,305100.0,38.0244,38.0476,37.9935,38.0244,305100.0
2015-04-08 12:55:00,49.17,49.21,49.14,49.15,343300.0,38.0244,38.0554,38.0012,38.009,343300.0
2015-04-08 13:00:00,49.15,49.15,49.13,49.14,156900.0,38.009,38.009,37.9935,38.0012,156900.0
2015-04-08 13:05:00,49.14,49.16,49.13,49.16,186900.0,38.0012,38.0167,37.9935,38.0167,186900.0
2015-04-08 13:10:00,49.16,49.19,49.12,49.13,450000.0,38.0167,38.0399,37.9858,37.9935,450000.0
2015-04-08 13:15:00,49.12,49.16,49.09,49.12,453300.0,37.9858,38.0167,37.9626,37.9858,453300.0
2015-04-08 13:20:00,49.12,49.16,49.1,49.14,147700.0,37.9858,38.0167,37.9703,38.0012,147700.0
2015-04-08 13:25:00,49.14,49.19,49.13,49.16,186800.0,38.0012,38.0399,37.9935,38.0167,186800.0
2015-04-08 13:30:00,49.15,49.17,49.12,49.14,287400.0,38.009,38.0244,37.9858,38.0012,287400.0
2015-04-08 13:35:00,49.15,49.19,49.14,49.18,131200.0,38.009,38.0399,38.0012,38.0322,131200.0
2015-04-08 13:40:00,49.18,49.21,49.15,49.21,187400.0,38.0322,38.0554,38.009,38.0554,187400.0
2015-04-08 13:45:00,49.21,49.25,49.2,49.25,211300.0,38.0554,38.0863,38.0476,38.0863,211300.0
2015-04-08 13:50:00,49.24,49.3,49.22,49.3,198200.0,38.0786,38.125,38.0631,38.125,198200.0
2015-04-08 13:55:00,49.3,49.31,49.24,49.27,323900.0,38.125,38.1327,38.0786,38.1018,323900.0
2015-04-08 14:00:00,49.27,49.31,49.1,49.11,691700.0,38.1018,38.1327,37.9703,37.978,691700.0
2015-04-08 14:05:00,49.11,49.16,49.04,49.05,327800.0,37.978,38.0167,37.9239,37.9316,327800.0
2015-04-08 14:10:00,49.05,49.25,49.02,49.25,342500.0,37.9316,38.0863,37.9084,38.0863,342500.0
2015-04-08 14:15:00,49.25,49.31,49.24,49.27,281300.0,38.0863,38.1327,38.0786,38.1018,281300.0
2015-04-08 14:20:00,49.27,49.34,49.26,49.27,283500.0,38.1018,38.1559,38.094,38.1018,283500.0
2015-04-08 14:25:00,49.27,49.3,49.22,49.23,278800.0,38.1018,38.125,38.0631,38.0708,278800.0
2015-04-08 14:30:00,49.24,49.25,49.19,49.22,151600.0,38.0786,38.0863,38.0399,38.0631,151600.0
2015-04-08 14:35:00,49.23,49.25,49.18,49.21,121100.0,38.0708,38.0863,38.0322,38.0554,121100.0
2015-04-08 14:40:00,49.21,49.22,49.17,49.21,181400.0,38.0554,38.0631,38.0244,38.0554,181400.0
2015-04-08 14:45:00,49.21,49.26,49.2,49.25,136300.0,38.0554,38.094,38.0476,38.0863,136300.0
2015-04-08 14:50:00,49.25,49.26,49.18,49.19,174700.0,38.0863,38.094,38.0322,38.0399,174700.0
2015-04-08 14:55:00,49.17,49.2,49.16,49.17,218000.0,38.0244,38.0476,38.0167,38.0244,218000.0
2015-04-08 15:00:00,49.18,49.2,49.14,49.19,677200.0,38.0322,38.0476,38.0012,38.0399,677200.0
2015-04-08 15:05:00,49.19,49.21,49.16,49.17,179600.0,38.0399,38.0554,38.0167,38.0244,179600.0
2015-04-08 15:10:00,49.17,49.17,49.08,49.08,326100.0,38.0244,38.0244,37.9548,37.9548,326100.0
2015-04-08 15:15:00,49.09,49.13,49.08,49.12,388000.0,37.9626,37.9935,37.9548,37.9858,388000.0
2015-04-08 15:20:00,49.13,49.21,49.12,49.17,646800.0,37.9935,38.0554,37.9858,38.0244,646800.0
2015-04-08 15:25:00,49.17,49.26,49.15,49.21,424200.0,38.0244,38.094,38.009,38.0554,424200.0
2015-04-08 15:30:00,49.22,49.26,49.19,49.21,367500.0,38.0631,38.094,38.0399,38.0554,367500.0
2015-04-08 15:35:00,49.21,49.24,49.18,49.2,347700.0,38.0554,38.0786,38.0322,38.0476,347700.0
2015-04-08 15:40:00,49.19,49.28,49.19,49.27,410200.0,38.0399,38.1095,38.0399,38.1018,410200.0
2015-04-08 15:45:00,49.28,49.28,49.2,49.23,585900.0,38.1095,38.1095,38.0476,38.0708,585900.0
2015-04-08 15:50:00,49.23,49.26,49.18,49.24,963500.0,38.0708,38.094,38.0322,38.0786,963500.0
2015-04-08 15:55:00,49.23,49.27,49.18,49.24,2379700.0,38.0708,38.1018,38.0322,38.0786,2379700.0
2015-04-09 09:30:00,50.09,50.24,50.06,50.22,1491900.0,38.7359,38.8519,38.7127,38.8364,1491900.0
2015-04-09 09:35:00,50.21,50.31,50.2,50.26,782700.0,38.8287,38.906,38.821,38.8674,782700.0
2015-04-09 09:40:00,50.26,50.32,50.22,50.26,732800.0,38.8674,38.9138,38.8364,38.8674,732800.0
2015-04-09 09:45:00,50.25,50.36,50.24,50.35,533200.0,38.8596,38.9447,38.8519,38.937,533200.0
2015-04-09 09:50:00,50.34,50.35,50.25,50.26,607800.0,38.9292,38.937,38.8596,38.8674,607800.0
2015-04-09 09:55:00,50.26,50.36,50.25,50.35,734200.0,38.8674,38.9447,38.8596,38.937,734200.0
2015-04-09 10:00:00,50.35,50.42,50.33,50.37,794400.0,38.937,38.9911,38.9215,38.9524,794400.0
2015-04-09 10:05:00,50.36,50.37,50.23,50.25,698000.0,38.9447,38.9524,38.8442,38.8596,698000.0
2015-04-09 10:10:00,50.24,50.24,50.15,50.15,568400.0,38.8519,38.8519,38.7823,38.7823,568400.0
2015-04-09 10:15:00,50.15,50.19,50.09,50.14,533600.0,38.7823,38.8132,38.7359,38.7746,533600.0
2015-04-09 10:20:00,50.14,50.14,50.04,50.1,779900.0,38.7746,38.7746,38.6972,38.7436,779900.0
2015-04-09 10:25:00,50.1,50.23,50.06,50.19,528200.0,38.7436,38.8442,38.7127,38.8132,528200.0
2015-04-09 10:30:00,50.2,50.2,50.11,50.13,372000.0,38.821,38.821,38.7514,38.7668,372000.0
2015-04-09 10:35:00,50.13,50.14,50.09,50.11,447400.0,38.7668,38.7746,38.7359,38.7514,447400.0
2015-04-09 10:40:00,50.11,50.14,50.07,50.08,485500.0,38.7514,38.7746,38.7204,38.7282,485500.0
2015-04-09 10:45:00,50.09,50.1,50.03,50.09,359500.0,38.7359,38.7436,38.6895,38.7359,359500.0
2015-04-09 10:50:00,50.09,50.09,50.04,50.07,301100.0,38.7359,38.7359,38.6972,38.7204,301100.0
2015-04-09 10:55:00,50.07,50.18,50.05,50.18,673200.0,38.7204,38.8055,38.705,38.8055,673200.0
2015-04-09 11:00:00,50.18,50.26,50.16,50.25,461000.0,38.8055,38.8674,38.79,38.8596,461000.0
2015-04-09 11:05:00,50.24,50.25,50.14,50.14,250300.0,38.8519,38.8596,38.7746,38.7746,250300.0
2015-04-09 11:10:00,50.14,50.16,50.1,50.16,348200.0,38.7746,38.79,38.7436,38.79,348200.0
2015-04-09 11:15:00,50.16,50.16,50.1,50.14,324800.0,38.79,38.79,38.7436,38.7746,324800.0
2015-04-09 11:20:00,50.14,50.24,50.11,50.22,652300.0,38.7746,38.8519,38.7514,38.8364,652300.0
2015-04-09 11:25:00,50.22,50.29,50.21,50.29,387600.0,38.8364,38.8906,38.8287,38.8906,387600.0
2015-04-09 11:30:00,50.29,50.31,50.25,50.28,299500.0,38.8906,38.906,38.8596,38.8828,299500.0
2015-04-09 11:35:00,50.28,50.38,50.27,50.38,418300.0,38.8828,38.9602,38.8751,38.9602,418300.0
2015-04-09 11:40:00,50.38,50.46,50.37,50.38,845400.0,38.9602,39.022,38.9524,38.9602,845400.0
2015-04-09 11:45:00,50.38,50.47,50.38,50.43,355100.0,38.9602,39.0298,38.9602,38.9988,355100.0
2015-04-09 11:50:00,50.43,50.45,50.42,50.42,183100.0,38.9988,39.0143,38.9911,38.9911,183100.0
2015-04-09 11:55:00,50.42,50.44,50.38,50.42,128000.0,38.9911,39.0066,38.9602,38.9911,128000.0
2015-04-09 12:00:00,50.42,50.5,50.41,50.5,202400.0,38.9911,39.053,38.9834,39.053,202400.0
2015-04-09 12:05:00,50.5,50.5,50.45,50.49,121300.0,39.053,39.053,39.0143,39.0452,121300.0
2015-04-09 12:10:00,50.48,50.5,50.46,50.48,93200.0,39.0375,39.053,39.022,39.0375,93200.0
2015-04-09 12:15:00,50.48,50.5,50.47,50.5,147200.0,39.0375,39.053,39.0298,39.053,147200.0
2015-04-09 12:20:00,50.49,50.6,50.48,50.59,297600.0,39.0452,39.1303,39.0375,39.1226,297600.0
2015-04-09 12:25:00,50.59,50.65,50.58,50.63,475400.0,39.1226,39.169,39.1148,39.1535,475400.0
2015-04-09 12:30:00,50.63,50.63,50.55,50.59,473300.0,39.1535,39.1535,39.0916,39.1226,473300.0
2015-04-09 12:35:00,50.6,50.61,50.55,50.57,286600.0,39.1303,39.138,39.0916,39.1071,286600.0
2015-04-09 12:40:00,50.58,50.58,50.46,50.47,270100.0,39.1148,39.1148,39.022,39.0298,270100.0
2015-04-09 12:45:00,50.47,50.54,50.44,50.53,337000.0,39.0298,39.0839,39.0066,39.0762,337000.0
2015-04-09 12:50:00,50.53,50.61,50.52,50.61,218200.0,39.0762,39.138,39.0684,39.138,218200.0
2015-04-09 12:55:00,50.61,50.64,50.59,50.63,255900.0,39.138,39.1612,39.1226,39.1535,255900.0
2015-04-09 13:00:00,50.63,50.67,50.55,50.58,438300.0,39.1535,39.1844,39.0916,39.1148,438300.0
2015-04-09 13:05:00,50.57,50.58,50.52,50.54,181100.0,39.1071,39.1148,39.0684,39.0839,181100.0
2015-04-09 13:10:00,50.55,50.57,50.54,50.55,136500.0,39.0916,39.1071,39.0839,39.0916,136500.0
2015-04-09 13:15:00,50.55,50.62,50.54,50.62,175500.0,39.0916,39.1458,39.0839,39.1458,175500.0
2015-04-09 13:20:00,50.62,50.68,50.6,50.66,337900.0,39.1458,39.1922,39.1303,39.1767,337900.0
2015-04-09 13:25:00,50.66,50.69,50.64,50.69,192500.0,39.1767,39.1999,39.1612,39.1999,192500.0
2015-04-09 13:30:00,50.69,50.79,50.65,50.77,536500.0,39.1999,39.2772,39.169,39.2618,536500.0
2015-04-09 13:35:00,50.78,50.83,50.76,50.8,471500.0,39.2695,39.3082,39.254,39.285,471500.0
2015-04-09 13:40:00,50.81,50.82,50.74,50.79,642300.0,39.2927,39.3004,39.2386,39.2772,642300.0
2015-04-09 13:45:00,50.8,50.87,50.77,50.87,401500.0,39.285,39.3391,39.2618,39.3391,401500.0
2015-04-09 13:50:00,50.87,50.89,50.84,50.87,337700.0,39.3391,39.3546,39.3159,39.3391,337700.0
2015-04-09 13:55:00,50.86,50.9,50.85,50.88,247700.0,39.3314,39.3623,39.3236,39.3468,247700.0
2015-04-09 14:00:00,50.88,50.89,50.82,50.85,280600.0,39.3468,39.3546,39.3004,39.3236,280600.0
2015-04-09 14:05:00,50.85,50.94,50.83,50.91,284500.0,39.3236,39.3932,39.3082,39.37,284500.0
2015-04-09 14:10:00,50.93,51.0,50.92,50.97,534400.0,39.3855,39.4396,39.3778,39.4164,534400.0
2015-04-09 14:15:00,50.97,51.01,50.97,51.01,392000.0,39.4164,39.4474,39.4164,39.4474,392000.0
2015-04-09 14:20:00,51.01,51.03,50.94,51.01,515700.0,39.4474,39.4628,39.3932,39.4474,515700.0
2015-04-09 14:25:00,51.02,51.04,50.94,50.99,427400.0,39.4551,39.4706,39.3932,39.4319,427400.0
2015-04-09 14:30:00,50.98,50.99,50.9,50.93,251600.0,39.4242,39.4319,39.3623,39.3855,251600.0
2015-04-09 14:35:00,50.93,51.01,50.93,51.0,161100.0,39.3855,39.4474,39.3855,39.4396,161100.0
2015-04-09 14:40:00,50.99,51.0,50.95,50.98,148500.0,39.4319,39.4396,39.401,39.4242,148500.0
2015-04-09 14:45:00,50.97,51.02,50.95,50.96,245200.0,39.4164,39.4551,39.401,39.4087,245200.0
2015-04-09 14:50:00,50.96,51.05,50.96,51.04,279500.0,39.4087,39.4783,39.4087,39.4706,279500.0
2015-04-09 14:55:00,51.04,51.15,51.03,51.13,617600.0,39.4706,39.5556,39.4628,39.5402,617600.0
2015-04-09 15:00:00,51.13,51.2,51.1,51.13,527000.0,39.5402,39.5943,39.517,39.5402,527000.0
2015-04-09 15:05:00,51.14,51.16,51.1,51.1,410700.0,39.5479,39.5634,39.517,39.517,410700.0
2015-04-09 15:10:00,51.11,51.24,51.1,51.24,550300.0,39.5247,39.6252,39.517,39.6252,550300.0
2015-04-09 15:15:00,51.24,51.24,51.19,51.21,354700.0,39.6252,39.6252,39.5866,39.602,354700.0
2015-04-09 15:20:00,51.21,51.22,51.04,51.04,1104600.0,39.602,39.6098,39.4706,39.4706,1104600.0
2015-04-09 15:25:00,51.04,51.1,50.99,51.09,946800.0,39.4706,39.517,39.4319,39.5092,946800.0
2015-04-09 15:30:00,51.1,51.11,51.02,51.03,527900.0,39.517,39.5247,39.4551,39.4628,527900.0
2015-04-09 15:35:00,51.02,51.03,50.97,51.02,606900.0,39.4551,39.4628,39.4164,39.4551,606900.0
2015-04-09 15:40:00,51.02,51.06,50.98,50.99,555200.0,39.4551,39.486,39.4242,39.4319,555200.0
2015-04-09 15:45:00,50.98,50.99,50.92,50.96,881200.0,39.4242,39.4319,39.3778,39.4087,881200.0
2015-04-09 15:50:00,50.96,51.03,50.94,51.02,1108400.0,39.4087,39.4628,39.3932,39.4551,1108400.0
2015-04-09 15:55:00,51.02,51.16,51.01,51.13,2165400.0,39.4551,39.5634,39.4474,39.5402,2165400.0
2015-04-10 09:30:00,50.23,50.38,50.23,50.36,1213500.0,38.8442,38.9602,38.8442,38.9447,1213500.0
2015-04-10 09:35:00,50.36,50.37,50.28,50.31,889300.0,38.9447,38.9524,38.8828,38.906,889300.0
2015-04-10 09:40:00,50.3,50.31,50.11,50.12,985000.0,38.8983,38.906,38.7514,38.7591,985000.0
2015-04-10 09:45:00,50.13,50.16,50.07,50.13,811700.0,38.7668,38.79,38.7204,38.7668,811700.0
2015-04-10 09:50:00,50.12,50.22,50.11,50.18,628900.0,38.7591,38.8364,38.7514,38.8055,628900.0
2015-04-10 09:55:00,50.18,50.21,50.16,50.16,383800.0,38.8055,38.8287,38.79,38.79,383800.0
2015-04-10 10:00:00,50.17,50.23,50.16,50.22,371300.0,38.7978,38.8442,38.79,38.8364,371300.0
2015-04-10 10:05:00,50.23,50.23,50.19,50.21,391600.0,38.8442,38.8442,38.8132,38.8287,391600.0
2015-04-10 10:10:00,50.21,50.22,50.15,50.2,480500.0,38.8287,38.8364,38.7823,38.821,480500.0
2015-04-10 10:15:00,50.2,50.2,50.13,50.14,328900.0,38.821,38.821,38.7668,38.7746,328900.0
2015-04-10 10:20:00,50.15,50.23,50.14,50.22,265600.0,38.7823,38.8442,38.7746,38.8364,265600.0
2015-04-10 10:25:00,50.21,50.24,50.18,50.23,309200.0,38.8287,38.8519,38.8055,38.8442,309200.0
2015-04-10 10:30:00,50.23,50.29,50.22,50.27,296600.0,38.8442,38.8906,38.8364,38.8751,296600.0
2015-04-10 10:35:00,50.26,50.29,50.25,50.26,255500.0,38.8674,38.8906,38.8596,38.8674,255500.0
2015-04-10 10:40:00,50.26,50.27,50.21,50.23,319400.0,38.8674,38.8751,38.8287,38.8442,319400.0
2015-04-10 10:45:00,50.23,50.23,50.17,50.22,402100.0,38.8442,38.8442,38.7978,38.8364,402100.0
2015-04-10 10:50:00,50.22,50.22,50.14,50.14,199700.0,38.8364,38.8364,38.7746,38.7746,199700.0
2015-04-10 10:55:00,50.15,50.25,50.13,50.25,421400.0,38.7823,38.8596,38.7668,38.8596,421400.0
2015-04-10 11:00:00,50.24,50.24,50.19,50.23,204800.0,38.8519,38.8519,38.8132,38.8442,204800.0
2015-04-10 11:05:00,50.22,50.25,50.18,50.24,408100.0,38.8364,38.8596,38.8055,38.8519,408100.0
2015-04-10 11:10:00,50.25,50.26,50.2,50.26,307200.0,38.8596,38.8674,38.821,38.8674,307200.0
2015-04-10 11:15:00,50.25,50.31,50.25,50.29,552500.0,38.8596,38.906,38.8596,38.8906,552500.0
2015-04-10 11:20:00,50.29,50.35,50.29,50.34,381400.0,38.8906,38.937,38.8906,38.9292,381400.0
2015-04-10 11:25:00,50.34,50.4,50.33,50.4,494200.0,38.9292,38.9756,38.9215,38.9756,494200.0
2015-04-10 11:30:00,50.4,50.45,50.39,50.4,555700.0,38.9756,39.0143,38.9679,38.9756,555700.0
2015-04-10 11:35:00,50.41,50.41,50.38,50.39,254400.0,38.9834,38.9834,38.9602,38.9679,254400.0
2015-04-10 11:40:00,50.38,50.39,50.34,50.35,288300.0,38.9602,38.9679,38.9292,38.937,288300.0
2015-04-10 11:45:00,50.35,50.36,50.32,50.35,201500.0,38.937,38.9447,38.9138,38.937,201500.0
2015-04-10 11:50:00,50.35,50.37,50.3,50.37,296800.0,38.937,38.9524,38.8983,38.9524,296800.0
2015-04-10 11:55:00,50.37,50.44,50.37,50.44,182500.0,38.9524,39.0066,38.9524,39.0066,182500.0
2015-04-10 12:00:00,50.44,50.5,50.44,50.49,294100.0,39.0066,39.053,39.0066,39.0452,294100.0
2015-04-10 12:05:00,50.49,50.55,50.48,50.55,194400.0,39.0452,39.0916,39.0375,39.0916,194400.0
2015-04-10 12:10:00,50.55,50.61,50.54,50.57,404600.0,39.0916,39.138,39.0839,39.1071,404600.0
2015-04-10 12:15:00,50.56,50.57,50.51,50.52,176400.0,39.0994,39.1071,39.0607,39.0684,176400.0
2015-04-10 12:20:00,50.53,50.58,50.52,50.58,157900.0,39.0762,39.1148,39.0684,39.1148,157900.0
2015-04-10 12:25:00,50.58,50.63,50.57,50.61,302600.0,39.1148,39.1535,39.1071,39.138,302600.0
2015-04-10 12:30:00,50.61,50.73,50.6,50.7,393300.0,39.138,39.2308,39.1303,39.2076,393300.0
2015-04-10 12:35:00,50.7,50.73,50.66,50.72,242600.0,39.2076,39.2308,39.1767,39.2231,242600.0
2015-04-10 12:40:00,50.72,50.83,50.72,50.83,448900.0,39.2231,39.3082,39.2231,39.3082,448900.0
2015-04-10 12:45:00,50.83,50.83,50.74,50.76,302700.0,39.3082,39.3082,39.2386,39.254,302700.0
2015-04-10 12:50:00,50.76,50.84,50.74,50.82,240100.0,39.254,39.3159,39.2386,39.3004,240100.0
2015-04-10 12:55:00,50.82,50.87,50.81,50.86,191000.0,39.3004,39.3391,39.2927,39.3314,191000.0
2015-04-10 13:00:00,50.86,50.9,50.82,50.85,272300.0,39.3314,39.3623,39.3004,39.3236,272300.0
2015-04-10 13:05:00,50.86,50.88,50.79,50.87,371100.0,39.3314,39.3468,39.2772,39.3391,371100.0
2015-04-10 13:10:00,50.88,50.92,50.84,50.84,228700.0,39.3468,39.3778,39.3159,39.3159,228700.0
2015-04-10 13:15:00,50.84,50.84,50.79,50.8,266800.0,39.3159,39.3159,39.2772,39.285,266800.0
2015-04-10 13:20:00,50.79,50.84,50.76,50.84,254100.0,39.2772,39.3159,39.254,39.3159,254100.0
2015-04-10 13:25:00,50.84,50.84,50.76,50.77,233500.0,39.3159,39.3159,39.254,39.2618,233500.0
2015-04-10 13:30:00,50.77,50.78,50.74,50.76,219300.0,39.2618,39.2695,39.2386,39.254,219300.0
2015-04-10 13:35:00,50.76,50.83,50.75,50.83,116100.0,39.254,39.3082,39.2463,39.3082,116100.0
2015-04-10 13:40:00,50.84,50.84,50.8,50.84,208200.0,39.3159,39.3159,39.285,39.3159,208200.0
2015-04-10 13:45:00,50.84,50.89,50.83,50.89,207500.0,39.3159,39.3546,39.3082,39.3546,207500.0
2015-04-10 13:50:00,50.89,50.89,50.84,50.85,240900.0,39.3546,39.3546,39.3159,39.3236,240900.0
2015-04-10 13:55:00,50.85,50.87,50.84,50.87,169300.0,39.3236,39.3391,39.3159,39.3391,169300.0
2015-04-10 14:00:00,50.87,50.89,50.83,50.88,214600.0,39.3391,39.3546,39.3082,39.3468,214600.0
2015-04-10 14:05:00,50.88,50.89,50.81,50.81,175300.0,39.3468,39.3546,39.2927,39.2927,175300.0
2015-04-10 14:10:00,50.82,50.83,50.78,50.82,256800.0,39.3004,39.3082,39.2695,39.3004,256800.0
2015-04-10 14:15:00,50.82,50.82,50.75,50.76,203000.0,39.3004,39.3004,39.2463,39.254,203000.0
2015-04-10 14:20:00,50.75,50.76,50.67,50.68,320700.0,39.2463,39.254,39.1844,39.1922,320700.0
2015-04-10 14:25:00,50.69,50.69,50.57,50.58,565700.0,39.1999,39.1999,39.1071,39.1148,565700.0
2015-04-10 14:30:00,50.58,50.61,50.56,50.6,412700.0,39.1148,39.138,39.0994,39.1303,412700.0
2015-04-10 14:35:00,50.59,50.65,50.57,50.65,295300.0,39.1226,39.169,39.1071,39.169,295300.0
2015-04-10 14:40:00,50.66,50.72,50.62,50.72,173500.0,39.1767,39.2231,39.1458,39.2231,173500.0
2015-04-10 14:45:00,50.71,50.74,50.69,50.74,242800.0,39.2154,39.2386,39.1999,39.2386,242800.0
2015-04-10 14:50:00,50.74,50.78,50.72,50.77,193300.0,39.2386,39.2695,39.2231,39.2618,193300.0
2015-04-10 14:55:00,50.77,50.81,50.72,50.73,302200.0,39.2618,39.2927,39.2231,39.2308,302200.0
2015-04-10 15:00:00,50.73,50.73,50.68,50.71,157500.0,39.2308,39.2308,39.1922,39.2154,157500.0
2015-04-10 15:05:00,50.71,50.75,50.7,50.75,183400.0,39.2154,39.2463,39.2076,39.2463,183400.0
2015-04-10 15:10:00,50.75,50.77,50.71,50.77,206700.0,39.2463,39.2618,39.2154,39.2618,206700.0
2015-04-10 15:15:00,50.76,50.77,50.71,50.71,187500.0,39.254,39.2618,39.2154,39.2154,187500.0
2015-04-10 15:20:00,50.71,50.76,50.71,50.76,172700.0,39.2154,39.254,39.2154,39.254,172700.0
2015-04-10 15:25:00,50.76,50.78,50.72,50.77,170700.0,39.254,39.2695,39.2231,39.2618,170700.0
2015-04-10 15:30:00,50.76,50.77,50.72,50.75,252100.0,39.254,39.2618,39.2231,39.2463,252100.0
2015-04-10 15:35:00,50.76,50.78,50.75,50.77,248500.0,39.254,39.2695,39.2463,39.2618,248500.0
2015-04-10 15:40:00,50.78,50.78,50.75,50.76,176000.0,39.2695,39.2695,39.2463,39.254,176000.0
2015-04-10 15:45:00,50.76,50.81,50.75,50.77,480200.0,39.254,39.2927,39.2463,39.2618,480200.0
2015-04-10 15:50:00,50.78,50.8,50.75,50.77,568700.0,39.2695,39.285,39.2463,39.2618,568700.0
2015-04-10 15:55:00,50.77,50.81,50.76,50.8,1261200.0,39.2618,39.2927,39.254,39.285,1261200.0
2015-04-13 09:30:00,51.83,52.0,51.76,52.0,1052600.0,40.0815,40.213,40.0274,40.213,1052600.0
2015-04-13 09:35:00,52.0,52.0,51.86,51.89,898600.0,40.213,40.213,40.1047,40.1279,898600.0
2015-04-13 09:40:00,51.9,51.99,51.89,51.99,662400.0,40.1356,40.2052,40.1279,40.2052,662400.0
2015-04-13 09:45:00,51.99,52.01,51.91,51.91,545500.0,40.2052,40.2207,40.1434,40.1434,545500.0
2015-04-13 09:50:00,51.91,51.92,51.82,51.86,651300.0,40.1434,40.1511,40.0738,40.1047,651300.0
2015-04-13 09:55:00,51.86,51.87,51.76,51.77,367300.0,40.1047,40.1124,40.0274,40.0351,367300.0
2015-04-13 10:00:00,51.76,51.79,51.7,51.7,589300.0,40.0274,40.0506,39.981,39.981,589300.0
2015-04-13 10:05:00,51.7,51.75,51.68,51.71,391900.0,39.981,40.0196,39.9655,39.9887,391900.0
2015-04-13 10:10:00,51.71,51.73,51.69,51.71,345900.0,39.9887,40.0042,39.9732,39.9887,345900.0
2015-04-13 10:15:00,51.72,51.72,51.58,51.63,399600.0,39.9964,39.9964,39.8882,39.9268,399600.0
2015-04-13 10:20:00,51.63,51.73,51.62,51.71,283700.0,39.9268,40.0042,39.9191,39.9887,283700.0
2015-04-13 10:25:00,51.71,51.73,51.66,51.71,380900.0,39.9887,40.0042,39.95,39.9887,380900.0
2015-04-13 10:30:00,51.71,51.78,51.71,51.72,280900.0,39.9887,40.0428,39.9887,39.9964,280900.0
2015-04-13 10:35:00,51.72,51.73,51.65,51.65,281000.0,39.9964,40.0042,39.9423,39.9423,281000.0
2015-04-13 10:40:00,51.65,51.65,51.6,51.63,243400.0,39.9423,39.9423,39.9036,39.9268,243400.0
2015-04-13 10:45:00,51.61,51.62,51.52,51.53,320100.0,39.9114,39.9191,39.8418,39.8495,320100.0
2015-04-13 10:50:00,51.54,51.59,51.52,51.57,491100.0,39.8572,39.8959,39.8418,39.8804,491100.0
2015-04-13 10:55:00,51.57,51.65,51.56,51.6,506500.0,39.8804,39.9423,39.8727,39.9036,506500.0
2015-04-13 11:00:00,51.6,51.62,51.56,51.57,144800.0,39.9036,39.9191,39.8727,39.8804,144800.0
2015-04-13 11:05:00,51.57,51.6,51.54,51.6,183100.0,39.8804,39.9036,39.8572,39.9036,183100.0
2015-04-13 11:10:00,51.6,51.6,51.52,51.58,330700.0,39.9036,39.9036,39.8418,39.8882,330700.0
2015-04-13 11:15:00,51.58,51.64,51.55,51.63,272700.0,39.8882,39.9346,39.865,39.9268,272700.0
2015-04-13 11:20:00,51.62,51.65,51.61,51.64,352600.0,39.9191,39.9423,39.9114,39.9346,352600.0
2015-04-13 11:25:00,51.64,51.67,51.64,51.65,299700.0,39.9346,39.9578,39.9346,39.9423,299700.0
2015-04-13 11:30:00,51.65,51.7,51.65,51.68,262300.0,39.9423,39.981,39.9423,39.9655,262300.0
2015-04-13 11:35:00,51.69,51.7,51.66,51.68,201100.0,39.9732,39.981,39.95,39.9655,201100.0
2015-04-13 11:40:00,51.68,51.7,51.66,51.69,155200.0,39.9655,39.981,39.95,39.9732,155200.0
2015-04-13 11:45:00,51.69,51.73,51.69,51.73,231100.0,39.9732,40.0042,39.9732,40.0042,231100.0
2015-04-13 11:50:00,51.73,51.76,51.72,51.74,319100.0,40.0042,40.0274,39.9964,40.0119,319100.0
2015-04-13 11:55:00,51.74,51.76,51.73,51.74,173900.0,40.0119,40.0274,40.0042,40.0119,173900.0
2015-04-13 12:00:00,51.74,51.75,51.73,51.75,72900.0,40.0119,40.0196,40.0042,40.0196,72900.0
2015-04-13 12:05:00,51.75,51.75,51.64,51.64,273200.0,40.0196,40.0196,39.9346,39.9346,273200.0
2015-04-13 12:10:00,51.64,51.67,51.6,51.66,280300.0,39.9346,39.9578,39.9036,39.95,280300.0
2015-04-13 12:15:00,51.66,51.73,51.66,51.67,249300.0,39.95,40.0042,39.95,39.9578,249300.0
2015-04-13 12:20:00,51.68,51.68,51.66,51.67,116400.0,39.9655,39.9655,39.95,39.9578,116400.0
2015-04-13 12:25:00,51.66,51.68,51.65,51.67,151500.0,39.95,39.9655,39.9423,39.9578,151500.0
2015-04-13 12:30:00,51.67,51.7,51.65,51.7,146400.0,39.9578,39.981,39.9423,39.981,146400.0
2015-04-13 12:35:00,51.7,51.72,51.62,51.62,307200.0,39.981,39.9964,39.9191,39.9191,307200.0
2015-04-13 12:40:00,51.62,51.63,51.6,51.62,131100.0,39.9191,39.9268,39.9036,39.9191,131100.0
2015-04-13 12:45:00,51.63,51.64,51.6,51.62,157100.0,39.9268,39.9346,39.9036,39.9191,157100.0
2015-04-13 12:50:00,51.62,51.62,51.6,51.61,86600.0,39.9191,39.9191,39.9036,39.9114,86600.0
2015-04-13 12:55:00,51.6,51.61,51.56,51.56,169800.0,39.9036,39.9114,39.8727,39.8727,169800.0
2015-04-13 13:00:00,51.56,51.58,51.53,51.53,255800.0,39.8727,39.8882,39.8495,39.8495,255800.0
2015-04-13 13:05:00,51.53,51.55,51.46,51.46,448600.0,39.8495,39.865,39.7954,39.7954,448600.0
2015-04-13 13:10:00,51.46,51.48,51.36,51.41,653800.0,39.7954,39.8108,39.718,39.7567,653800.0
2015-04-13 13:15:00,51.41,51.51,51.39,51.48,368200.0,39.7567,39.834,39.7412,39.8108,368200.0
2015-04-13 13:20:00,51.47,51.48,51.38,51.38,298600.0,39.8031,39.8108,39.7335,39.7335,298600.0
2015-04-13 13:25:00,51.38,51.4,51.35,51.39,306800.0,39.7335,39.749,39.7103,39.7412,306800.0
2015-04-13 13:30:00,51.4,51.41,51.36,51.41,179500.0,39.749,39.7567,39.718,39.7567,179500.0
2015-04-13 13:35:00,51.41,51.43,51.39,51.41,131900.0,39.7567,39.7722,39.7412,39.7567,131900.0
2015-04-13 13:40:00,51.41,51.45,51.38,51.42,217400.0,39.7567,39.7876,39.7335,39.7644,217400.0
2015-04-13 13:45:00,51.43,51.44,51.4,51.4,119400.0,39.7722,39.7799,39.749,39.749,119400.0
2015-04-13 13:50:00,51.4,51.41,51.35,51.37,339800.0,39.749,39.7567,39.7103,39.7258,339800.0
2015-04-13 13:55:00,51.37,51.45,51.36,51.45,181400.0,39.7258,39.7876,39.718,39.7876,181400.0
2015-04-13 14:00:00,51.45,51.47,51.41,51.44,240200.0,39.7876,39.8031,39.7567,39.7799,240200.0
2015-04-13 14:05:00,51.44,51.46,51.41,51.45,122100.0,39.7799,39.7954,39.7567,39.7876,122100.0
2015-04-13 14:10:00,51.44,51.45,51.4,51.4,115400.0,39.7799,39.7876,39.749,39.749,115400.0
2015-04-13 14:15:00,51.4,51.41,51.36,51.4,161300.0,39.749,39.7567,39.718,39.749,161300.0
2015-04-13 14:20:00,51.41,51.42,51.37,51.37,160200.0,39.7567,39.7644,39.7258,39.7258,160200.0
2015-04-13 14:25:00,51.37,51.43,51.36,51.43,144100.0,39.7258,39.7722,39.718,39.7722,144100.0
2015-04-13 14:30:00,51.42,51.44,51.37,51.39,133100.0,39.7644,39.7799,39.7258,39.7412,133100.0
2015-04-13 14:35:00,51.39,51.47,51.38,51.45,211700.0,39.7412,39.8031,39.7335,39.7876,211700.0
2015-04-13 14:40:00,51.44,51.47,51.44,51.47,88500.0,39.7799,39.8031,39.7799,39.8031,88500.0
2015-04-13 14:45:00,51.47,51.47,51.39,51.4,182500.0,39.8031,39.8031,39.7412,39.749,182500.0
2015-04-13 14:50:00,51.4,51.43,51.36,51.39,295900.0,39.749,39.7722,39.718,39.7412,295900.0
2015-04-13 14:55:00,51.4,51.42,51.39,51.42,154500.0,39.749,39.7644,39.7412,39.7644,154500.0
2015-04-13 15:00:00,51.42,51.42,51.39,51.4,254600.0,39.7644,39.7644,39.7412,39.749,254600.0
2015-04-13 15:05:00,51.4,51.44,51.37,51.39,274000.0,39.749,39.7799,39.7258,39.7412,274000.0
2015-04-13 15:10:00,51.39,51.41,51.34,51.36,278400.0,39.7412,39.7567,39.7026,39.718,278400.0
2015-04-13 15:15:00,51.36,51.38,51.35,51.36,342000.0,39.718,39.7335,39.7103,39.718,342000.0
2015-04-13 15:20:00,51.36,51.38,51.29,51.3,452600.0,39.718,39.7335,39.6639,39.6716,452600.0
2015-04-13 15:25:00,51.31,51.34,51.26,51.26,476000.0,39.6794,39.7026,39.6407,39.6407,476000.0
2015-04-13 15:30:00,51.27,51.33,51.26,51.31,419600.0,39.6484,39.6948,39.6407,39.6794,419600.0
2015-04-13 15:35:00,51.31,51.34,51.28,51.3,285600.0,39.6794,39.7026,39.6562,39.6716,285600.0
2015-04-13 15:40:00,51.3,51.34,51.29,51.34,256400.0,39.6716,39.7026,39.6639,39.7026,256400.0
2015-04-13 15:45:00,51.34,51.36,51.33,51.35,633400.0,39.7026,39.718,39.6948,39.7103,633400.0
2015-04-13 15:50:00,51.35,51.36,51.31,51.34,579100.0,39.7103,39.718,39.6794,39.7026,579100.0
2015-04-13 15:55:00,51.34,51.37,51.32,51.34,1650400.0,39.7026,39.7258,39.6871,39.7026,1650400.0
2015-04-14 09:30:00,50.53,50.84,50.51,50.72,1403900.0,39.0762,39.3159,39.0607,39.2231,1403900.0
2015-04-14 09:35:00,50.73,50.75,50.67,50.7,643200.0,39.2308,39.2463,39.1844,39.2076,643200.0
2015-04-14 09:40:00,50.7,50.71,50.64,50.65,437200.0,39.2076,39.2154,39.1612,39.169,437200.0
2015-04-14 09:45:00,50.65,50.67,50.58,50.61,287500.0,39.169,39.1844,39.1148,39.138,287500.0
2015-04-14 09:50:00,50.61,50.64,50.55,50.56,291900.0,39.138,39.1612,39.0916,39.0994,291900.0
2015-04-14 09:55:00,50.56,50.63,50.54,50.6,330900.0,39.0994,39.1535,39.0839,39.1303,330900.0
2015-04-14 10:00:00,50.59,50.59,50.44,50.47,486700.0,39.1226,39.1226,39.0066,39.0298,486700.0
2015-04-14 10:05:00,50.46,50.47,50.39,50.41,441200.0,39.022,39.0298,38.9679,38.9834,441200.0
2015-04-14 10:10:00,50.4,50.55,50.38,50.5,429400.0,38.9756,39.0916,38.9602,39.053,429400.0
2015-04-14 10:15:00,50.5,50.54,50.5,50.53,196200.0,39.053,39.0839,39.053,39.0762,196200.0
2015-04-14 10:20:00,50.53,50.54,50.51,50.53,160100.0,39.0762,39.0839,39.0607,39.0762,160100.0
2015-04-14 10:25:00,50.54,50.55,50.5,50.53,151700.0,39.0839,39.0916,39.053,39.0762,151700.0
2015-04-14 10:30:00,50.53,50.55,50.51,50.53,109200.0,39.0762,39.0916,39.0607,39.0762,109200.0
2015-04-14 10:35:00,50.52,50.54,50.47,50.53,317400.0,39.0684,39.0839,39.0298,39.0762,317400.0
2015-04-14 10:40:00,50.53,50.54,50.49,50.53,221700.0,39.0762,39.0839,39.0452,39.0762,221700.0
2015-04-14 10:45:00,50.52,50.58,50.47,50.58,330000.0,39.0684,39.1148,39.0298,39.1148,330000.0
2015-04-14 10:50:00,50.58,50.58,50.55,50.57,123100.0,39.1148,39.1148,39.0916,39.1071,123100.0
2015-04-14 10:55:00,50.57,50.6,50.54,50.57,194400.0,39.1071,39.1303,39.0839,39.1071,194400.0
2015-04-14 11:00:00,50.57,50.58,50.55,50.57,207400.0,39.1071,39.1148,39.0916,39.1071,207400.0
2015-04-14 11:05:00,50.56,50.65,50.56,50.64,189700.0,39.0994,39.169,39.0994,39.1612,189700.0
2015-04-14 11:10:00,50.65,50.7,50.64,50.67,207400.0,39.169,39.2076,39.1612,39.1844,207400.0
2015-04-14 11:15:00,50.67,50.69,50.63,50.64,202400.0,39.1844,39.1999,39.1535,39.1612,202400.0
2015-04-14 11:20:00,50.65,50.67,50.64,50.65,79500.0,39.169,39.1844,39.1612,39.169,79500.0
2015-04-14 11:25:00,50.66,50.67,50.62,50.65,103100.0,39.1767,39.1844,39.1458,39.169,103100.0
2015-04-14 11:30:00,50.65,50.68,50.64,50.67,160600.0,39.169,39.1922,39.1612,39.1844,160600.0
2015-04-14 11:35:00,50.67,50.68,50.6,50.62,152800.0,39.1844,39.1922,39.1303,39.1458,152800.0
2015-04-14 11:40:00,50.62,50.69,50.61,50.67,108800.0,39.1458,39.1999,39.138,39.1844,108800.0
2015-04-14 11:45:00,50.68,50.72,50.67,50.71,111800.0,39.1922,39.2231,39.1844,39.2154,111800.0
2015-04-14 11:50:00,50.72,50.74,50.68,50.7,294300.0,39.2231,39.2386,39.1922,39.2076,294300.0
2015-04-14 11:55:00,50.7,50.7,50.65,50.67,321100.0,39.2076,39.2076,39.169,39.1844,321100.0
2015-04-14 12:00:00,50.67,50.67,50.65,50.65,38700.0,39.1844,39.1844,39.169,39.169,38700.0
2015-04-14 12:05:00,50.65,50.65,50.62,50.64,291800.0,39.169,39.169,39.1458,39.1612,291800.0
2015-04-14 12:10:00,50.63,50.67,50.62,50.63,90700.0,39.1535,39.1844,39.1458,39.1535,90700.0
2015-04-14 12:15:00,50.63,50.64,50.61,50.63,90300.0,39.1535,39.1612,39.138,39.1535,90300.0
2015-04-14 12:20:00,50.62,50.66,50.61,50.66,54100.0,39.1458,39.1767,39.138,39.1767,54100.0
2015-04-14 12:25:00,50.66,50.69,50.66,50.68,92100.0,39.1767,39.1999,39.1767,39.1922,92100.0
2015-04-14 12:30:00,50.68,50.73,50.68,50.71,99100.0,39.1922,39.2308,39.1922,39.2154,99100.0
2015-04-14 12:35:00,50.7,50.73,50.7,50.73,34100.0,39.2076,39.2308,39.2076,39.2308,34100.0
2015-04-14 12:40:00,50.73,50.73,50.72,50.72,47100.0,39.2308,39.2308,39.2231,39.2231,47100.0
2015-04-14 12:45:00,50.72,50.74,50.72,50.73,187600.0,39.2231,39.2386,39.2231,39.2308,187600.0
2015-04-14 12:50:00,50.74,50.8,50.73,50.78,224900.0,39.2386,39.285,39.2308,39.2695,224900.0
2015-04-14 12:55:00,50.78,50.81,50.76,50.8,136700.0,39.2695,39.2927,39.254,39.285,136700.0
2015-04-14 13:00:00,50.79,50.82,50.78,50.82,158000.0,39.2772,39.3004,39.2695,39.3004,158000.0
2015-04-14 13:05:00,50.82,50.83,50.79,50.83,101700.0,39.3004,39.3082,39.2772,39.3082,101700.0
2015-04-14 13:10:00,50.82,50.92,50.82,50.91,374600.0,39.3004,39.3778,39.3004,39.37,374600.0
2015-04-14 13:15:00,50.92,50.92,50.89,50.91,163600.0,39.3778,39.3778,39.3546,39.37,163600.0
2015-04-14 13:20:00,50.91,50.93,50.9,50.93,76300.0,39.37,39.3855,39.3623,39.3855,76300.0
2015-04-14 13:25:00,50.93,50.97,50.92,50.95,187000.0,39.3855,39.4164,39.3778,39.401,187000.0
2015-04-14 13:30:00,50.96,50.98,50.91,50.93,138700.0,39.4087,39.4242,39.37,39.3855,138700.0
2015-04-14 13:35:00,50.93,50.97,50.91,50.94,205800.0,39.3855,39.4164,39.37,39.3932,205800.0
2015-04-14 13:40:00,50.94,51.0,50.94,51.0,108300.0,39.3932,39.4396,39.3932,39.4396,108300.0
2015-04-14 13:45:00,50.99,51.06,50.98,51.06,145000.0,39.4319,39.486,39.4242,39.486,145000.0
2015-04-14 13:50:00,51.06,51.06,51.02,51.03,437400.0,39.486,39.486,39.4551,39.4628,437400.0
2015-04-14 13:55:00,51.04,51.06,51.03,51.06,83000.0,39.4706,39.486,39.4628,39.486,83000.0
2015-04-14 14:00:00,51.06,51.07,51.0,51.05,101800.0,39.486,39.4938,39.4396,39.4783,101800.0
2015-04-14 14:05:00,51.05,51.06,51.03,51.04,94000.0,39.4783,39.486,39.4628,39.4706,94000.0
2015-04-14 14:10:00,51.05,51.05,50.99,51.02,191800.0,39.4783,39.4783,39.4319,39.4551,191800.0
2015-04-14 14:15:00,51.02,51.04,51.01,51.03,45500.0,39.4551,39.4706,39.4474,39.4628,45500.0
2015-04-14 14:20:00,51.04,51.04,50.99,51.0,120100.0,39.4706,39.4706,39.4319,39.4396,120100.0
2015-04-14 14:25:00,51.0,51.05,50.99,51.03,49000.0,39.4396,39.4783,39.4319,39.4628,49000.0
2015-04-14 14:30:00,51.03,51.05,50.98,51.02,95900.0,39.4628,39.4783,39.4242,39.4551,95900.0
2015-04-14 14:35:00,51.02,51.02,50.98,50.99,65700.0,39.4551,39.4551,39.4242,39.4319,65700.0
2015-04-14 14:40:00,50.98,51.01,50.97,51.0,77400.0,39.4242,39.4474,39.4164,39.4396,77400.0
2015-04-14 14:45:00,51.0,51.05,51.0,51.05,131100.0,39.4396,39.4783,39.4396,39.4783,131100.0
2015-04-14 14:50:00,51.05,51.08,51.04,51.06,226000.0,39.4783,39.5015,39.4706,39.486,226000.0
2015-04-14 14:55:00,51.06,51.16,51.06,51.13,346500.0,39.486,39.5634,39.486,39.5402,346500.0
2015-04-14 15:00:00,51.13,51.18,51.11,51.12,140400.0,39.5402,39.5788,39.5247,39.5324,140400.0
2015-04-14 15:05:00,51.12,51.12,51.07,51.07,67100.0,39.5324,39.5324,39.4938,39.4938,67100.0
2015-04-14 15:10:00,51.07,51.13,51.07,51.12,93900.0,39.4938,39.5402,39.4938,39.5324,93900.0
2015-04-14 15:15:00,51.12,51.12,51.04,51.06,169500.0,39.5324,39.5324,39.4706,39.486,169500.0
2015-04-14 15:20:00,51.05,51.06,51.0,51.01,174300.0,39.4783,39.486,39.4396,39.4474,174300.0
2015-04-14 15:25:00,51.01,51.01,50.97,51.01,127600.0,39.4474,39.4474,39.4164,39.4474,127600.0
2015-04-14 15:30:00,51.01,51.06,51.0,51.0,170700.0,39.4474,39.486,39.4396,39.4396,170700.0
2015-04-14 15:35:00,51.01,51.02,50.97,50.97,153800.0,39.4474,39.4551,39.4164,39.4164,153800.0
2015-04-14 15:40:00,50.98,50.98,50.93,50.94,155200.0,39.4242,39.4242,39.3855,39.3932,155200.0
2015-04-14 15:45:00,50.94,50.96,50.91,50.95,296500.0,39.3932,39.4087,39.37,39.401,296500.0
2015-04-14 15:50:00,50.95,50.99,50.93,50.98,369400.0,39.401,39.4319,39.3855,39.4242,369400.0
2015-04-14 15:55:00,50.98,51.04,50.97,50.98,1278000.0,39.4242,39.4706,39.4164,39.4242,1278000.0
2015-04-15 09:30:00,51.1,51.13,51.03,51.03,470100.0,39.517,39.5402,39.4628,39.4628,470100.0
2015-04-15 09:35:00,51.03,51.08,50.99,51.07,271800.0,39.4628,39.5015,39.4319,39.4938,271800.0
2015-04-15 09:40:00,51.07,51.08,51.04,51.07,201100.0,39.4938,39.5015,39.4706,39.4938,201100.0
2015-04-15 09:45:00,51.07,51.11,51.06,51.11,225800.0,39.4938,39.5247,39.486,39.5247,225800.0
2015-04-15 09:50:00,51.11,51.15,51.1,51.14,110100.0,39.5247,39.5556,39.517,39.5479,110100.0
2015-04-15 09:55:00,51.14,51.16,51.1,51.11,128800.0,39.5479,39.5634,39.517,39.5247,128800.0
2015-04-15 10:00:00,51.11,51.17,51.11,51.17,118000.0,39.5247,39.5711,39.5247,39.5711,118000.0
2015-04-15 10:05:00,51.17,51.18,51.11,51.15,87100.0,39.5711,39.5788,39.5247,39.5556,87100.0
2015-04-15 10:10:00,51.15,51.17,51.14,51.17,94000.0,39.5556,39.5711,39.5479,39.5711,94000.0
2015-04-15 10:15:00,51.17,51.18,51.16,51.16,85600.0,39.5711,39.5788,39.5634,39.5634,85600.0
2015-04-15 10:20:00,51.17,51.18,51.12,51.12,353900.0,39.5711,39.5788,39.5324,39.5324,353900.0
2015-04-15 10:25:00,51.13,51.14,51.05,51.06,202500.0,39.5402,39.5479,39.4783,39.486,202500.0
2015-04-15 10:30:00,51.05,51.16,51.05,51.14,295800.0,39.4783,39.5634,39.4783,39.5479,295800.0
2015-04-15 10:35:00,51.15,51.16,51.08,51.09,152300.0,39.5556,39.5634,39.5015,39.5092,152300.0
2015-04-15 10:40:00,51.08,51.11,51.08,51.1,154600.0,39.5015,39.5247,39.5015,39.517,154600.0
2015-04-15 10:45:00,51.11,51.11,51.07,51.08,149400.0,39.5247,39.5247,39.4938,39.5015,149400.0
2015-04-15 10:50:00,51.08,51.09,51.06,51.07,85200.0,39.5015,39.5092,39.486,39.4938,85200.0
2015-04-15 10:55:00,51.07,51.11,51.05,51.11,158700.0,39.4938,39.5247,39.4783,39.5247,158700.0
2015-04-15 11:00:00,51.1,51.11,51.05,51.06,90700.0,39.517,39.5247,39.4783,39.486,90700.0
2015-04-15 11:05:00,51.06,51.06,51.03,51.03,67300.0,39.486,39.486,39.4628,39.4628,67300.0
2015-04-15 11:10:00,51.04,51.06,51.02,51.05,55700.0,39.4706,39.486,39.4551,39.4783,55700.0
2015-04-15 11:15:00,51.05,51.07,51.0,51.0,123900.0,39.4783,39.4938,39.4396,39.4396,123900.0
2015-04-15 11:20:00,51.0,51.04,50.96,51.04,129100.0,39.4396,39.4706,39.4087,39.4706,129100.0
2015-04-15 11:25:00,51.04,51.05,51.02,51.02,101300.0,39.4706,39.4783,39.4551,39.4551,101300.0
2015-04-15 11:30:00,51.03,51.03,50.99,51.0,121600.0,39.4628,39.4628,39.4319,39.4396,121600.0
2015-04-15 11:35:00,51.01,51.04,50.97,51.03,258300.0,39.4474,39.4706,39.4164,39.4628,258300.0
2015-04-15 11:40:00,51.03,51.07,51.03,51.04,93800.0,39.4628,39.4938,39.4628,39.4706,93800.0
2015-04-15 11:45:00,51.03,51.08,51.03,51.06,114700.0,39.4628,39.5015,39.4628,39.486,114700.0
2015-04-15 11:50:00,51.07,51.07,51.03,51.03,57600.0,39.4938,39.4938,39.4628,39.4628,57600.0
2015-04-15 11:55:00,51.02,51.04,51.01,51.02,203300.0,39.4551,39.4706,39.4474,39.4551,203300.0
2015-04-15 12:00:00,51.03,51.07,51.02,51.04,141900.0,39.4628,39.4938,39.4551,39.4706,141900.0
2015-04-15 12:05:00,51.04,51.07,51.02,51.05,51300.0,39.4706,39.4938,39.4551,39.4783,51300.0
2015-04-15 12:10:00,51.06,51.07,51.01,51.03,42300.0,39.486,39.4938,39.4474,39.4628,42300.0
2015-04-15 12:15:00,51.03,51.04,51.01,51.03,27700.0,39.4628,39.4706,39.4474,39.4628,27700.0
2015-04-15 12:20:00,51.03,51.06,51.01,51.04,111400.0,39.4628,39.486,39.4474,39.4706,111400.0
2015-04-15 12:25:00,51.05,51.05,51.02,51.04,24900.0,39.4783,39.4783,39.4551,39.4706,24900.0
2015-04-15 12:30:00,51.04,51.04,51.01,51.01,82700.0,39.4706,39.4706,39.4474,39.4474,82700.0
2015-04-15 12:35:00,51.02,51.04,51.01,51.04,35900.0,39.4551,39.4706,39.4474,39.4706,35900.0
2015-04-15 12:40:00,51.04,51.06,51.03,51.04,79900.0,39.4706,39.486,39.4628,39.4706,79900.0
2015-04-15 12:45:00,51.04,51.06,51.01,51.05,127300.0,39.4706,39.486,39.4474,39.4783,127300.0
2015-04-15 12:50:00,51.05,51.08,51.05,51.07,36200.0,39.4783,39.5015,39.4783,39.4938,36200.0
2015-04-15 12:55:00,51.07,51.09,51.05,51.09,38500.0,39.4938,39.5092,39.4783,39.5092,38500.0
2015-04-15 13:00:00,51.09,51.11,51.07,51.08,116800.0,39.5092,39.5247,39.4938,39.5015,116800.0
2015-04-15 13:05:00,51.09,51.14,51.08,51.09,114800.0,39.5092,39.5479,39.5015,39.5092,114800.0
2015-04-15 13:10:00,51.09,51.12,51.07,51.12,99900.0,39.5092,39.5324,39.4938,39.5324,99900.0
2015-04-15 13:15:00,51.12,51.16,51.11,51.15,51200.0,39.5324,39.5634,39.5247,39.5556,51200.0
2015-04-15 13:20:00,51.16,51.23,51.15,51.23,149700.0,39.5634,39.6175,39.5556,39.6175,149700.0
2015-04-15 13:25:00,51.23,51.28,51.23,51.27,295900.0,39.6175,39.6562,39.6175,39.6484,295900.0
2015-04-15 13:30:00,51.27,51.32,51.27,51.32,157400.0,39.6484,39.6871,39.6484,39.6871,157400.0
2015-04-15 13:35:00,51.32,51.34,51.3,51.31,136900.0,39.6871,39.7026,39.6716,39.6794,136900.0
2015-04-15 13:40:00,51.31,51.36,51.29,51.34,163900.0,39.6794,39.718,39.6639,39.7026,163900.0
2015-04-15 13:45:00,51.34,51.37,51.31,51.34,77400.0,39.7026,39.7258,39.6794,39.7026,77400.0
2015-04-15 13:50:00,51.34,51.34,51.29,51.3,53300.0,39.7026,39.7026,39.6639,39.6716,53300.0
2015-04-15 13:55:00,51.3,51.3,51.27,51.29,56200.0,39.6716,39.6716,39.6484,39.6639,56200.0
2015-04-15 14:00:00,51.29,51.29,51.23,51.27,71000.0,39.6639,39.6639,39.6175,39.6484,71000.0
2015-04-15 14:05:00,51.27,51.31,51.26,51.29,95600.0,39.6484,39.6794,39.6407,39.6639,95600.0
2015-04-15 14:10:00,51.29,51.31,51.29,51.31,54500.0,39.6639,39.6794,39.6639,39.6794,54500.0
2015-04-15 14:15:00,51.31,51.34,51.3,51.32,91100.0,39.6794,39.7026,39.6716,39.6871,91100.0
2015-04-15 14:20:00,51.32,51.32,51.25,51.28,47600.0,39.6871,39.6871,39.633,39.6562,47600.0
2015-04-15 14:25:00,51.28,51.33,51.27,51.33,26000.0,39.6562,39.6948,39.6484,39.6948,26000.0
2015-04-15 14:30:00,51.33,51.33,51.3,51.31,36900.0,39.6948,39.6948,39.6716,39.6794,36900.0
2015-04-15 14:35:00,51.31,51.31,51.29,51.3,53200.0,39.6794,39.6794,39.6639,39.6716,53200.0
2015-04-15 14:40:00,51.31,51.32,51.28,51.3,76000.0,39.6794,39.6871,39.6562,39.6716,76000.0
2015-04-15 14:45:00,51.3,51.3,51.27,51.29,57500.0,39.6716,39.6716,39.6484,39.6639,57500.0
2015-04-15 14:50:00,51.3,51.31,51.28,51.29,54900.0,39.6716,39.6794,39.6562,39.6639,54900.0
2015-04-15 14:55:00,51.29,51.29,51.27,51.29,52800.0,39.6639,39.6639,39.6484,39.6639,52800.0
2015-04-15 15:00:00,51.29,51.29,51.26,51.27,86500.0,39.6639,39.6639,39.6407,39.6484,86500.0
2015-04-15 15:05:00,51.28,51.29,51.27,51.28,24100.0,39.6562,39.6639,39.6484,39.6562,24100.0
2015-04-15 15:10:00,51.29,51.29,51.23,51.23,131600.0,39.6639,39.6639,39.6175,39.6175,131600.0
2015-04-15 15:15:00,51.24,51.25,51.22,51.22,78900.0,39.6252,39.633,39.6098,39.6098,78900.0
2015-04-15 15:20:00,51.22,51.26,51.21,51.26,287100.0,39.6098,39.6407,39.602,39.6407,287100.0
2015-04-15 15:25:00,51.26,51.27,51.23,51.27,163500.0,39.6407,39.6484,39.6175,39.6484,163500.0
2015-04-15 15:30:00,51.27,51.33,51.26,51.33,255400.0,39.6484,39.6948,39.6407,39.6948,255400.0
2015-04-15 15:35:00,51.33,51.35,51.28,51.29,322300.0,39.6948,39.7103,39.6562,39.6639,322300.0
2015-04-15 15:40:00,51.29,51.34,51.28,51.33,262700.0,39.6639,39.7026,39.6562,39.6948,262700.0
2015-04-15 15:45:00,51.34,51.37,51.33,51.35,211300.0,39.7026,39.7258,39.6948,39.7103,211300.0
2015-04-15 15:50:00,51.34,51.37,51.33,51.37,208200.0,39.7026,39.7258,39.6948,39.7258,208200.0
2015-04-15 15:55:00,51.37,51.39,51.32,51.33,1247500.0,39.7258,39.7412,39.6871,39.6948,1247500.0
2015-04-16 09:30:00,51.86,51.92,51.71,51.74,684000.0,40.1047,40.1511,39.9887,40.0119,684000.0
2015-04-16 09:35:00,51.75,51.83,51.74,51.82,222400.0,40.0196,40.0815,40.0119,40.0738,222400.0
2015-04-16 09:40:00,51.83,51.93,51.82,51.92,351000.0,40.0815,40.1588,40.0738,40.1511,351000.0
2015-04-16 09:45:00,51.93,51.93,51.85,51.86,180400.0,40.1588,40.1588,40.097,40.1047,180400.0
2015-04-16 09:50:00,51.86,51.88,51.81,51.82,183900.0,40.1047,40.1202,40.066,40.0738,183900.0
2015-04-16 09:55:00,51.82,51.88,51.82,51.87,153700.0,40.0738,40.1202,40.0738,40.1124,153700.0
2015-04-16 10:00:00,51.87,51.88,51.82,51.83,250000.0,40.1124,40.1202,40.0738,40.0815,250000.0
2015-04-16 10:05:00,51.83,51.85,51.78,51.8,224400.0,40.0815,40.097,40.0428,40.0583,224400.0
2015-04-16 10:10:00,51.8,51.84,51.79,51.83,105700.0,40.0583,40.0892,40.0506,40.0815,105700.0
2015-04-16 10:15:00,51.83,51.85,51.79,51.8,144700.0,40.0815,40.097,40.0506,40.0583,144700.0
2015-04-16 10:20:00,51.8,51.82,51.79,51.82,182900.0,40.0583,40.0738,40.0506,40.0738,182900.0
2015-04-16 10:25:00,51.81,51.83,51.79,51.79,212700.0,40.066,40.0815,40.0506,40.0506,212700.0
2015-04-16 10:30:00,51.79,51.8,51.76,51.79,181100.0,40.0506,40.0583,40.0274,40.0506,181100.0
2015-04-16 10:35:00,51.79,51.83,51.78,51.83,156900.0,40.0506,40.0815,40.0428,40.0815,156900.0
2015-04-16 10:40:00,51.83,51.88,51.83,51.88,166900.0,40.0815,40.1202,40.0815,40.1202,166900.0
2015-04-16 10:45:00,51.88,51.89,51.85,51.89,171800.0,40.1202,40.1279,40.097,40.1279,171800.0
2015-04-16 10:50:00,51.89,51.9,51.83,51.84,183700.0,40.1279,40.1356,40.0815,40.0892,183700.0
2015-04-16 10:55:00,51.84,51.86,51.82,51.84,156900.0,40.0892,40.1047,40.0738,40.0892,156900.0
2015-04-16 11:00:00,51.84,51.88,51.84,51.85,161900.0,40.0892,40.1202,40.0892,40.097,161900.0
2015-04-16 11:05:00,51.85,51.89,51.84,51.88,148100.0,40.097,40.1279,40.0892,40.1202,148100.0
2015-04-16 11:10:00,51.88,51.91,51.87,51.91,139700.0,40.1202,40.1434,40.1124,40.1434,139700.0
2015-04-16 11:15:00,51.9,51.93,51.89,51.91,189400.0,40.1356,40.1588,40.1279,40.1434,189400.0
2015-04-16 11:20:00,51.91,51.92,51.89,51.91,140600.0,40.1434,40.1511,40.1279,40.1434,140600.0
2015-04-16 11:25:00,51.9,51.91,51.85,51.85,223200.0,40.1356,40.1434,40.097,40.097,223200.0
2015-04-16 11:30:00,51.86,51.86,51.78,51.78,199300.0,40.1047,40.1047,40.0428,40.0428,199300.0
2015-04-16 11:35:00,51.78,51.83,51.78,51.81,172600.0,40.0428,40.0815,40.0428,40.066,172600.0
2015-04-16 11:40:00,51.81,51.81,51.72,51.74,295100.0,40.066,40.066,39.9964,40.0119,295100.0
2015-04-16 11:45:00,51.73,51.78,51.73,51.78,55400.0,40.0042,40.0428,40.0042,40.0428,55400.0
2015-04-16 11:50:00,51.77,51.78,51.74,51.75,78200.0,40.0351,40.0428,40.0119,40.0196,78200.0
2015-04-16 11:55:00,51.75,51.79,51.74,51.78,131300.0,40.0196,40.0506,40.0119,40.0428,131300.0
2015-04-16 12:00:00,51.78,51.83,51.78,51.8,100400.0,40.0428,40.0815,40.0428,40.0583,100400.0
2015-04-16 12:05:00,51.8,51.81,51.77,51.8,80300.0,40.0583,40.066,40.0351,40.0583,80300.0
2015-04-16 12:10:00,51.8,51.86,51.8,51.85,52300.0,40.0583,40.1047,40.0583,40.097,52300.0
2015-04-16 12:15:00,51.86,51.87,51.85,51.87,99200.0,40.1047,40.1124,40.097,40.1124,99200.0
2015-04-16 12:20:00,51.87,51.87,51.83,51.84,36400.0,40.1124,40.1124,40.0815,40.0892,36400.0
2015-04-16 12:25:00,51.84,51.87,51.83,51.86,40900.0,40.0892,40.1124,40.0815,40.1047,40900.0
2015-04-16 12:30:00,51.87,51.92,51.86,51.91,96900.0,40.1124,40.1511,40.1047,40.1434,96900.0
2015-04-16 12:35:00,51.91,51.92,51.89,51.9,32100.0,40.1434,40.1511,40.1279,40.1356,32100.0
2015-04-16 12:40:00,51.9,51.9,51.86,51.88,76800.0,40.1356,40.1356,40.1047,40.1202,76800.0
2015-04-16 12:45:00,51.87,51.89,51.87,51.88,19300.0,40.1124,40.1279,40.1124,40.1202,19300.0
2015-04-16 12:50:00,51.87,51.91,51.86,51.9,84800.0,40.1124,40.1434,40.1047,40.1356,84800.0
2015-04-16 12:55:00,51.9,51.91,51.88,51.9,37500.0,40.1356,40.1434,40.1202,40.1356,37500.0
2015-04-16 13:00:00,51.91,51.91,51.89,51.9,41900.0,40.1434,40.1434,40.1279,40.1356,41900.0
2015-04-16 13:05:00,51.9,51.9,51.87,51.89,69700.0,40.1356,40.1356,40.1124,40.1279,69700.0
2015-04-16 13:10:00,51.89,51.92,51.88,51.92,64700.0,40.1279,40.1511,40.1202,40.1511,64700.0
2015-04-16 13:15:00,51.92,51.98,51.91,51.98,110800.0,40.1511,40.1975,40.1434,40.1975,110800.0
2015-04-16 13:20:00,51.98,52.04,51.98,52.03,207400.0,40.1975,40.2439,40.1975,40.2362,207400.0
2015-04-16 13:25:00,52.02,52.03,51.99,52.01,68100.0,40.2284,40.2362,40.2052,40.2207,68100.0
2015-04-16 13:30:00,52.01,52.09,52.01,52.09,304500.0,40.2207,40.2826,40.2207,40.2826,304500.0
2015-04-16 13:35:00,52.08,52.17,52.08,52.15,227500.0,40.2748,40.3444,40.2748,40.329,227500.0
2015-04-16 13:40:00,52.15,52.23,52.15,52.22,100600.0,40.329,40.3908,40.329,40.3831,100600.0
2015-04-16 13:45:00,52.23,52.32,52.23,52.32,224900.0,40.3908,40.4604,40.3908,40.4604,224900.0
2015-04-16 13:50:00,52.31,52.46,52.31,52.45,450100.0,40.4527,40.5687,40.4527,40.561,450100.0
2015-04-16 13:55:00,52.46,52.55,52.45,52.55,295400.0,40.5687,40.6383,40.561,40.6383,295400.0
2015-04-16 14:00:00,52.55,52.56,52.4,52.41,659700.0,40.6383,40.646,40.5223,40.53,659700.0
2015-04-16 14:05:00,52.41,52.41,52.25,52.27,442900.0,40.53,40.53,40.4063,40.4218,442900.0
2015-04-16 14:10:00,52.27,52.34,52.27,52.31,135400.0,40.4218,40.4759,40.4218,40.4527,135400.0
2015-04-16 14:15:00,52.31,52.35,52.24,52.32,224600.0,40.4527,40.4836,40.3986,40.4604,224600.0
2015-04-16 14:20:00,52.32,52.33,52.23,52.29,173900.0,40.4604,40.4682,40.3908,40.4372,173900.0
2015-04-16 14:25:00,52.29,52.41,52.26,52.41,147900.0,40.4372,40.53,40.414,40.53,147900.0
2015-04-16 14:30:00,52.41,52.44,52.27,52.3,321900.0,40.53,40.5532,40.4218,40.445,321900.0
2015-04-16 14:35:00,52.3,52.34,52.25,52.26,227900.0,40.445,40.4759,40.4063,40.414,227900.0
2015-04-16 14:40:00,52.26,52.3,52.23,52.29,187700.0,40.414,40.445,40.3908,40.4372,187700.0
2015-04-16 14:45:00,52.29,52.31,52.21,52.28,143200.0,40.4372,40.4527,40.3754,40.4295,143200.0
2015-04-16 14:50:00,52.28,52.28,52.24,52.26,124600.0,40.4295,40.4295,40.3986,40.414,124600.0
2015-04-16 14:55:00,52.26,52.26,52.17,52.2,127900.0,40.414,40.414,40.3444,40.3676,127900.0
2015-04-16 15:00:00,52.2,52.2,52.16,52.19,195400.0,40.3676,40.3676,40.3367,40.3599,195400.0
2015-04-16 15:05:00,52.19,52.2,52.13,52.19,281700.0,40.3599,40.3676,40.3135,40.3599,281700.0
2015-04-16 15:10:00,52.19,52.21,52.17,52.2,214500.0,40.3599,40.3754,40.3444,40.3676,214500.0
2015-04-16 15:15:00,52.2,52.28,52.19,52.26,284600.0,40.3676,40.4295,40.3599,40.414,284600.0
2015-04-16 15:20:00,52.26,52.29,52.25,52.25,216800.0,40.414,40.4372,40.4063,40.4063,216800.0
2015-04-16 15:25:00,52.25,52.29,52.24,52.26,208200.0,40.4063,40.4372,40.3986,40.414,208200.0
2015-04-16 15:30:00,52.27,52.29,52.25,52.27,160700.0,40.4218,40.4372,40.4063,40.4218,160700.0
2015-04-16 15:35:00,52.27,52.3,52.26,52.3,171500.0,40.4218,40.445,40.414,40.445,171500.0
2015-04-16 15:40:00,52.3,52.32,52.28,52.31,310600.0,40.445,40.4604,40.4295,40.4527,310600.0
2015-04-16 15:45:00,52.31,52.31,52.24,52.27,221500.0,40.4527,40.4527,40.3986,40.4218,221500.0
2015-04-16 15:50:00,52.26,52.27,52.18,52.23,474700.0,40.414,40.4218,40.3522,40.3908,474700.0
2015-04-16 15:55:00,52.23,52.34,52.18,52.2,2333600.0,40.3908,40.4759,40.3522,40.3676,2333600.0
2015-04-17 09:30:00,49.62,49.79,49.47,49.79,2911700.0,38.3724,38.5039,38.2564,38.5039,2911700.0
2015-04-17 09:35:00,49.8,49.9,49.71,49.78,1047700.0,38.5116,38.589,38.442,38.4962,1047700.0
2015-04-17 09:40:00,49.79,49.79,49.55,49.55,1082900.0,38.5039,38.5039,38.3183,38.3183,1082900.0
2015-04-17 09:45:00,49.55,49.65,49.47,49.65,967500.0,38.3183,38.3956,38.2564,38.3956,967500.0
2015-04-17 09:50:00,49.64,49.76,49.61,49.72,594000.0,38.3879,38.4807,38.3647,38.4498,594000.0
2015-04-17 09:55:00,49.73,49.8,49.72,49.76,555200.0,38.4575,38.5116,38.4498,38.4807,555200.0
2015-04-17 10:00:00,49.75,49.8,49.71,49.71,686200.0,38.473,38.5116,38.442,38.442,686200.0
2015-04-17 10:05:00,49.71,49.78,49.71,49.73,433900.0,38.442,38.4962,38.442,38.4575,433900.0
2015-04-17 10:10:00,49.73,49.9,49.72,49.88,609900.0,38.4575,38.589,38.4498,38.5735,609900.0
2015-04-17 10:15:00,49.88,49.91,49.83,49.88,485200.0,38.5735,38.5967,38.5348,38.5735,485200.0
2015-04-17 10:20:00,49.87,50.0,49.85,49.98,770500.0,38.5658,38.6663,38.5503,38.6508,770500.0
2015-04-17 10:25:00,49.98,49.99,49.89,49.91,280900.0,38.6508,38.6586,38.5812,38.5967,280900.0
2015-04-17 10:30:00,49.92,49.93,49.87,49.88,442000.0,38.6044,38.6122,38.5658,38.5735,442000.0
2015-04-17 10:35:00,49.88,49.89,49.75,49.79,422100.0,38.5735,38.5812,38.473,38.5039,422100.0
2015-04-17 10:40:00,49.79,49.82,49.72,49.75,516300.0,38.5039,38.5271,38.4498,38.473,516300.0
2015-04-17 10:45:00,49.75,49.81,49.75,49.8,452300.0,38.473,38.5194,38.473,38.5116,452300.0
2015-04-17 10:50:00,49.8,49.81,49.7,49.72,526700.0,38.5116,38.5194,38.4343,38.4498,526700.0
2015-04-17 10:55:00,49.71,49.71,49.54,49.58,685200.0,38.442,38.442,38.3106,38.3415,685200.0
2015-04-17 11:00:00,49.58,49.67,49.57,49.63,739700.0,38.3415,38.4111,38.3338,38.3802,739700.0
2015-04-17 11:05:00,49.62,49.65,49.55,49.58,618800.0,38.3724,38.3956,38.3183,38.3415,618800.0
2015-04-17 11:10:00,49.58,49.59,49.52,49.57,495400.0,38.3415,38.3492,38.2951,38.3338,495400.0
2015-04-17 11:15:00,49.57,49.66,49.55,49.65,1126500.0,38.3338,38.4034,38.3183,38.3956,1126500.0
2015-04-17 11:20:00,49.65,49.76,49.64,49.75,645600.0,38.3956,38.4807,38.3879,38.473,645600.0
2015-04-17 11:25:00,49.74,49.8,49.72,49.75,751500.0,38.4652,38.5116,38.4498,38.473,751500.0
2015-04-17 11:30:00,49.75,49.76,49.71,49.75,423100.0,38.473,38.4807,38.442,38.473,423100.0
2015-04-17 11:35:00,49.76,49.76,49.62,49.63,1020500.0,38.4807,38.4807,38.3724,38.3802,1020500.0
2015-04-17 11:40:00,49.63,49.65,49.55,49.64,1047300.0,38.3802,38.3956,38.3183,38.3879,1047300.0
2015-04-17 11:45:00,49.64,49.69,49.6,49.69,863500.0,38.3879,38.4266,38.357,38.4266,863500.0
2015-04-17 11:50:00,49.69,49.74,49.68,49.73,182200.0,38.4266,38.4652,38.4188,38.4575,182200.0
2015-04-17 11:55:00,49.73,49.75,49.7,49.73,160300.0,38.4575,38.473,38.4343,38.4575,160300.0
2015-04-17 12:00:00,49.73,49.81,49.72,49.77,215400.0,38.4575,38.5194,38.4498,38.4884,215400.0
2015-04-17 12:05:00,49.76,49.78,49.72,49.75,188400.0,38.4807,38.4962,38.4498,38.473,188400.0
2015-04-17 12:10:00,49.75,49.79,49.75,49.78,136100.0,38.473,38.5039,38.473,38.4962,136100.0
2015-04-17 12:15:00,49.78,49.83,49.77,49.79,193400.0,38.4962,38.5348,38.4884,38.5039,193400.0
2015-04-17 12:20:00,49.8,49.88,49.79,49.84,275900.0,38.5116,38.5735,38.5039,38.5426,275900.0
2015-04-17 12:25:00,49.85,49.89,49.84,49.88,183600.0,38.5503,38.5812,38.5426,38.5735,183600.0
2015-04-17 12:30:00,49.88,49.91,49.85,49.87,188600.0,38.5735,38.5967,38.5503,38.5658,188600.0
2015-04-17 12:35:00,49.87,49.87,49.75,49.78,268700.0,38.5658,38.5658,38.473,38.4962,268700.0
2015-04-17 12:40:00,49.78,49.79,49.72,49.76,443500.0,38.4962,38.5039,38.4498,38.4807,443500.0
2015-04-17 12:45:00,49.76,49.81,49.76,49.81,118300.0,38.4807,38.5194,38.4807,38.5194,118300.0
2015-04-17 12:50:00,49.8,49.84,49.78,49.81,183300.0,38.5116,38.5426,38.4962,38.5194,183300.0
2015-04-17 12:55:00,49.81,49.88,49.8,49.85,85200.0,38.5194,38.5735,38.5116,38.5503,85200.0
2015-04-17 13:00:00,49.85,49.93,49.83,49.93,227100.0,38.5503,38.6122,38.5348,38.6122,227100.0
2015-04-17 13:05:00,49.93,49.99,49.92,49.96,151300.0,38.6122,38.6586,38.6044,38.6354,151300.0
2015-04-17 13:10:00,49.96,50.0,49.95,49.98,176100.0,38.6354,38.6663,38.6276,38.6508,176100.0
2015-04-17 13:15:00,49.98,50.0,49.97,49.99,89600.0,38.6508,38.6663,38.6431,38.6586,89600.0
2015-04-17 13:20:00,50.0,50.07,49.99,50.0,412700.0,38.6663,38.7204,38.6586,38.6663,412700.0
2015-04-17 13:25:00,50.0,50.01,49.9,49.98,295900.0,38.6663,38.674,38.589,38.6508,295900.0
2015-04-17 13:30:00,49.98,49.99,49.9,49.91,173400.0,38.6508,38.6586,38.589,38.5967,173400.0
2015-04-17 13:35:00,49.91,49.96,49.9,49.93,105800.0,38.5967,38.6354,38.589,38.6122,105800.0
2015-04-17 13:40:00,49.93,49.97,49.88,49.88,109500.0,38.6122,38.6431,38.5735,38.5735,109500.0
2015-04-17 13:45:00,49.88,49.93,49.86,49.91,184600.0,38.5735,38.6122,38.558,38.5967,184600.0
2015-04-17 13:50:00,49.91,49.95,49.85,49.88,121400.0,38.5967,38.6276,38.5503,38.5735,121400.0
2015-04-17 13:55:00,49.88,49.88,49.75,49.8,392800.0,38.5735,38.5735,38.473,38.5116,392800.0
2015-04-17 14:00:00,49.79,49.81,49.76,49.8,544400.0,38.5039,38.5194,38.4807,38.5116,544400.0
2015-04-17 14:05:00,49.78,49.86,49.77,49.78,194700.0,38.4962,38.558,38.4884,38.4962,194700.0
2015-04-17 14:10:00,49.78,49.87,49.78,49.85,152600.0,38.4962,38.5658,38.4962,38.5503,152600.0
2015-04-17 14:15:00,49.85,49.89,49.84,49.87,181600.0,38.5503,38.5812,38.5426,38.5658,181600.0
2015-04-17 14:20:00,49.87,49.95,49.84,49.94,405000.0,38.5658,38.6276,38.5426,38.6199,405000.0
2015-04-17 14:25:00,49.94,50.01,49.92,49.98,264500.0,38.6199,38.674,38.6044,38.6508,264500.0
2015-04-17 14:30:00,49.98,50.04,49.94,50.03,358300.0,38.6508,38.6972,38.6199,38.6895,358300.0
2015-04-17 14:35:00,50.04,50.07,49.97,50.06,193100.0,38.6972,38.7204,38.6431,38.7127,193100.0
2015-04-17 14:40:00,50.06,50.13,50.06,50.13,224700.0,38.7127,38.7668,38.7127,38.7668,224700.0
2015-04-17 14:45:00,50.13,50.16,50.08,50.09,273800.0,38.7668,38.79,38.7282,38.7359,273800.0
2015-04-17 14:50:00,50.08,50.11,50.06,50.09,158900.0,38.7282,38.7514,38.7127,38.7359,158900.0
2015-04-17 14:55:00,50.09,50.11,50.04,50.05,211800.0,38.7359,38.7514,38.6972,38.705,211800.0
2015-04-17 15:00:00,50.04,50.11,50.03,50.09,245600.0,38.6972,38.7514,38.6895,38.7359,245600.0
2015-04-17 15:05:00,50.09,50.11,50.08,50.09,206800.0,38.7359,38.7514,38.7282,38.7359,206800.0
2015-04-17 15:10:00,50.1,50.15,50.08,50.12,258900.0,38.7436,38.7823,38.7282,38.7591,258900.0
2015-04-17 15:15:00,50.13,50.14,50.05,50.07,263400.0,38.7668,38.7746,38.705,38.7204,263400.0
2015-04-17 15:20:00,50.06,50.09,50.01,50.03,298100.0,38.7127,38.7359,38.674,38.6895,298100.0
2015-04-17 15:25:00,50.03,50.07,50.02,50.07,306200.0,38.6895,38.7204,38.6818,38.7204,306200.0
2015-04-17 15:30:00,50.07,50.22,50.06,50.16,449100.0,38.7204,38.8364,38.7127,38.79,449100.0
2015-04-17 15:35:00,50.16,50.17,50.11,50.11,300800.0,38.79,38.7978,38.7514,38.7514,300800.0
2015-04-17 15:40:00,50.11,50.12,50.07,50.1,401700.0,38.7514,38.7591,38.7204,38.7436,401700.0
2015-04-17 15:45:00,50.1,50.11,50.07,50.08,338500.0,38.7436,38.7514,38.7204,38.7282,338500.0
2015-04-17 15:50:00,50.09,50.09,50.03,50.05,763100.0,38.7359,38.7359,38.6895,38.705,763100.0
2015-04-17 15:55:00,50.05,50.06,49.99,50.01,1610600.0,38.705,38.7127,38.6586,38.674,1610600.0
2015-04-20 09:30:00,50.13,50.27,50.07,50.26,740200.0,38.7668,38.8751,38.7204,38.8674,740200.0
2015-04-20 09:35:00,50.26,50.33,50.2,50.21,569000.0,38.8674,38.9215,38.821,38.8287,569000.0
2015-04-20 09:40:00,50.22,50.26,50.19,50.2,656000.0,38.8364,38.8674,38.8132,38.821,656000.0
2015-04-20 09:45:00,50.2,50.35,50.19,50.34,599900.0,38.821,38.937,38.8132,38.9292,599900.0
2015-04-20 09:50:00,50.34,50.42,50.32,50.41,416800.0,38.9292,38.9911,38.9138,38.9834,416800.0
2015-04-20 09:55:00,50.42,50.49,50.4,50.47,384300.0,38.9911,39.0452,38.9756,39.0298,384300.0
2015-04-20 10:00:00,50.47,50.52,50.45,50.46,480800.0,39.0298,39.0684,39.0143,39.022,480800.0
2015-04-20 10:05:00,50.46,50.47,50.38,50.39,342300.0,39.022,39.0298,38.9602,38.9679,342300.0
2015-04-20 10:10:00,50.39,50.42,50.35,50.36,357600.0,38.9679,38.9911,38.937,38.9447,357600.0
2015-04-20 10:15:00,50.36,50.4,50.31,50.34,214200.0,38.9447,38.9756,38.906,38.9292,214200.0
2015-04-20 10:20:00,50.34,50.37,50.31,50.36,204300.0,38.9292,38.9524,38.906,38.9447,204300.0
2015-04-20 10:25:00,50.35,50.41,50.35,50.39,206000.0,38.937,38.9834,38.937,38.9679,206000.0
2015-04-20 10:30:00,50.4,50.45,50.36,50.42,241600.0,38.9756,39.0143,38.9447,38.9911,241600.0
2015-04-20 10:35:00,50.43,50.47,50.42,50.45,176100.0,38.9988,39.0298,38.9911,39.0143,176100.0
2015-04-20 10:40:00,50.45,50.48,50.42,50.44,208100.0,39.0143,39.0375,38.9911,39.0066,208100.0
2015-04-20 10:45:00,50.44,50.45,50.38,50.4,190800.0,39.0066,39.0143,38.9602,38.9756,190800.0
2015-04-20 10:50:00,50.41,50.44,50.36,50.39,116600.0,38.9834,39.0066,38.9447,38.9679,116600.0
2015-04-20 10:55:00,50.4,50.46,50.39,50.44,137300.0,38.9756,39.022,38.9679,39.0066,137300.0
2015-04-20 11:00:00,50.45,50.47,50.44,50.45,185200.0,39.0143,39.0298,39.0066,39.0143,185200.0
2015-04-20 11:05:00,50.46,50.47,50.44,50.46,88800.0,39.022,39.0298,39.0066,39.022,88800.0
2015-04-20 11:10:00,50.46,50.47,50.42,50.43,112200.0,39.022,39.0298,38.9911,38.9988,112200.0
2015-04-20 11:15:00,50.43,50.44,50.4,50.44,98400.0,38.9988,39.0066,38.9756,39.0066,98400.0
2015-04-20 11:20:00,50.44,50.44,50.41,50.42,116200.0,39.0066,39.0066,38.9834,38.9911,116200.0
2015-04-20 11:25:00,50.42,50.45,50.41,50.44,260200.0,38.9911,39.0143,38.9834,39.0066,260200.0
2015-04-20 11:30:00,50.44,50.49,50.43,50.48,317800.0,39.0066,39.0452,38.9988,39.0375,317800.0
2015-04-20 11:35:00,50.48,50.48,50.43,50.44,147000.0,39.0375,39.0375,38.9988,39.0066,147000.0
2015-04-20 11:40:00,50.44,50.47,50.43,50.47,253200.0,39.0066,39.0298,38.9988,39.0298,253200.0
2015-04-20 11:45:00,50.47,50.53,50.46,50.53,316800.0,39.0298,39.0762,39.022,39.0762,316800.0
2015-04-20 11:50:00,50.53,50.56,50.52,50.56,182800.0,39.0762,39.0994,39.0684,39.0994,182800.0
2015-04-20 11:55:00,50.56,50.59,50.53,50.58,220200.0,39.0994,39.1226,39.0762,39.1148,220200.0
2015-04-20 12:00:00,50.57,50.58,50.52,50.52,99600.0,39.1071,39.1148,39.0684,39.0684,99600.0
2015-04-20 12:05:00,50.52,50.52,50.46,50.46,145400.0,39.0684,39.0684,39.022,39.022,145400.0
2015-04-20 12:10:00,50.47,50.53,50.46,50.53,120400.0,39.0298,39.0762,39.022,39.0762,120400.0
2015-04-20 12:15:00,50.53,50.57,50.51,50.55,108300.0,39.0762,39.1071,39.0607,39.0916,108300.0
2015-04-20 12:20:00,50.54,50.54,50.5,50.53,46700.0,39.0839,39.0839,39.053,39.0762,46700.0
2015-04-20 12:25:00,50.52,50.57,50.52,50.56,68200.0,39.0684,39.1071,39.0684,39.0994,68200.0
2015-04-20 12:30:00,50.55,50.57,50.48,50.48,51100.0,39.0916,39.1071,39.0375,39.0375,51100.0
2015-04-20 12:35:00,50.48,50.49,50.44,50.48,92700.0,39.0375,39.0452,39.0066,39.0375,92700.0
2015-04-20 12:40:00,50.48,50.49,50.44,50.45,70900.0,39.0375,39.0452,39.0066,39.0143,70900.0
2015-04-20 12:45:00,50.46,50.49,50.44,50.48,72900.0,39.022,39.0452,39.0066,39.0375,72900.0
2015-04-20 12:50:00,50.48,50.5,50.46,50.46,48600.0,39.0375,39.053,39.022,39.022,48600.0
2015-04-20 12:55:00,50.47,50.51,50.46,50.5,75900.0,39.0298,39.0607,39.022,39.053,75900.0
2015-04-20 13:00:00,50.49,50.49,50.44,50.46,72800.0,39.0452,39.0452,39.0066,39.022,72800.0
2015-04-20 13:05:00,50.46,50.5,50.46,50.46,85100.0,39.022,39.053,39.022,39.022,85100.0
2015-04-20 13:10:00,50.47,50.52,50.46,50.5,93400.0,39.0298,39.0684,39.022,39.053,93400.0
2015-04-20 13:15:00,50.5,50.5,50.45,50.47,27700.0,39.053,39.053,39.0143,39.0298,27700.0
2015-04-20 13:20:00,50.47,50.47,50.41,50.42,173000.0,39.0298,39.0298,38.9834,38.9911,173000.0
2015-04-20 13:25:00,50.41,50.44,50.41,50.44,63600.0,38.9834,39.0066,38.9834,39.0066,63600.0
2015-04-20 13:30:00,50.44,50.45,50.4,50.41,88100.0,39.0066,39.0143,38.9756,38.9834,88100.0
2015-04-20 13:35:00,50.41,50.45,50.4,50.41,50900.0,38.9834,39.0143,38.9756,38.9834,50900.0
2015-04-20 13:40:00,50.42,50.43,50.39,50.4,104600.0,38.9911,38.9988,38.9679,38.9756,104600.0
2015-04-20 13:45:00,50.4,50.43,50.38,50.43,55300.0,38.9756,38.9988,38.9602,38.9988,55300.0
2015-04-20 13:50:00,50.43,50.5,50.41,50.5,367600.0,38.9988,39.053,38.9834,39.053,367600.0
2015-04-20 13:55:00,50.5,50.53,50.47,50.47,138600.0,39.053,39.0762,39.0298,39.0298,138600.0
2015-04-20 14:00:00,50.47,50.52,50.45,50.45,84800.0,39.0298,39.0684,39.0143,39.0143,84800.0
2015-04-20 14:05:00,50.45,50.47,50.42,50.44,112200.0,39.0143,39.0298,38.9911,39.0066,112200.0
2015-04-20 14:10:00,50.43,50.45,50.41,50.44,92300.0,38.9988,39.0143,38.9834,39.0066,92300.0
2015-04-20 14:15:00,50.44,50.48,50.43,50.45,87400.0,39.0066,39.0375,38.9988,39.0143,87400.0
2015-04-20 14:20:00,50.45,50.47,50.41,50.43,75400.0,39.0143,39.0298,38.9834,38.9988,75400.0
2015-04-20 14:25:00,50.44,50.45,50.41,50.43,49300.0,39.0066,39.0143,38.9834,38.9988,49300.0
2015-04-20 14:30:00,50.43,50.43,50.35,50.35,62800.0,38.9988,38.9988,38.937,38.937,62800.0
2015-04-20 14:35:00,50.36,50.44,50.35,50.42,87600.0,38.9447,39.0066,38.937,38.9911,87600.0
2015-04-20 14:40:00,50.42,50.44,50.39,50.41,84600.0,38.9911,39.0066,38.9679,38.9834,84600.0
2015-04-20 14:45:00,50.41,50.42,50.39,50.41,89300.0,38.9834,38.9911,38.9679,38.9834,89300.0
2015-04-20 14:50:00,50.4,50.42,50.39,50.41,93000.0,38.9756,38.9911,38.9679,38.9834,93000.0
2015-04-20 14:55:00,50.4,50.46,50.39,50.46,98400.0,38.9756,39.022,38.9679,39.022,98400.0
2015-04-20 15:00:00,50.45,50.46,50.41,50.44,90200.0,39.0143,39.022,38.9834,39.0066,90200.0
2015-04-20 15:05:00,50.44,50.46,50.43,50.45,94600.0,39.0066,39.022,38.9988,39.0143,94600.0
2015-04-20 15:10:00,50.45,50.46,50.42,50.43,82700.0,39.0143,39.022,38.9911,38.9988,82700.0
2015-04-20 15:15:00,50.42,50.43,50.4,50.43,141900.0,38.9911,38.9988,38.9756,38.9988,141900.0
2015-04-20 15:20:00,50.42,50.43,50.38,50.4,90500.0,38.9911,38.9988,38.9602,38.9756,90500.0
2015-04-20 15:25:00,50.39,50.42,50.36,50.36,279800.0,38.9679,38.9911,38.9447,38.9447,279800.0
2015-04-20 15:30:00,50.35,50.43,50.34,50.38,243500.0,38.937,38.9988,38.9292,38.9602,243500.0
2015-04-20 15:35:00,50.38,50.39,50.3,50.32,342000.0,38.9602,38.9679,38.8983,38.9138,342000.0
2015-04-20 15:40:00,50.32,50.36,50.31,50.34,156800.0,38.9138,38.9447,38.906,38.9292,156800.0
2015-04-20 15:45:00,50.34,50.37,50.33,50.34,151700.0,38.9292,38.9524,38.9215,38.9292,151700.0
2015-04-20 15:50:00,50.35,50.45,50.34,50.45,327600.0,38.937,39.0143,38.9292,39.0143,327600.0
2015-04-20 15:55:00,50.45,50.47,50.37,50.4,739800.0,39.0143,39.0298,38.9524,38.9756,739800.0
2015-04-21 09:30:00,51.74,51.82,51.66,51.68,817000.0,40.0119,40.0738,39.95,39.9655,817000.0
2015-04-21 09:35:00,51.7,51.72,51.67,51.69,560400.0,39.981,39.9964,39.9578,39.9732,560400.0
2015-04-21 09:40:00,51.69,51.74,51.65,51.73,465600.0,39.9732,40.0119,39.9423,40.0042,465600.0
2015-04-21 09:45:00,51.73,51.74,51.7,51.72,201700.0,40.0042,40.0119,39.981,39.9964,201700.0
2015-04-21 09:50:00,51.72,51.77,51.69,51.72,306000.0,39.9964,40.0351,39.9732,39.9964,306000.0
2015-04-21 09:55:00,51.72,51.74,51.67,51.7,331100.0,39.9964,40.0119,39.9578,39.981,331100.0
2015-04-21 10:00:00,51.71,51.73,51.66,51.66,209300.0,39.9887,40.0042,39.95,39.95,209300.0
2015-04-21 10:05:00,51.67,51.68,51.61,51.63,200300.0,39.9578,39.9655,39.9114,39.9268,200300.0
2015-04-21 10:10:00,51.63,51.72,51.63,51.7,265000.0,39.9268,39.9964,39.9268,39.981,265000.0
2015-04-21 10:15:00,51.7,51.72,51.67,51.7,161000.0,39.981,39.9964,39.9578,39.981,161000.0
2015-04-21 10:20:00,51.71,51.73,51.68,51.73,86800.0,39.9887,40.0042,39.9655,40.0042,86800.0
2015-04-21 10:25:00,51.73,51.74,51.67,51.68,116700.0,40.0042,40.0119,39.9578,39.9655,116700.0
2015-04-21 10:30:00,51.68,51.69,51.63,51.68,137400.0,39.9655,39.9732,39.9268,39.9655,137400.0
2015-04-21 10:35:00,51.68,51.71,51.67,51.71,136200.0,39.9655,39.9887,39.9578,39.9887,136200.0
2015-04-21 10:40:00,51.71,51.72,51.66,51.69,113000.0,39.9887,39.9964,39.95,39.9732,113000.0
2015-04-21 10:45:00,51.68,51.7,51.66,51.67,101500.0,39.9655,39.981,39.95,39.9578,101500.0
2015-04-21 10:50:00,51.68,51.71,51.66,51.68,87800.0,39.9655,39.9887,39.95,39.9655,87800.0
2015-04-21 10:55:00,51.68,51.69,51.62,51.64,124200.0,39.9655,39.9732,39.9191,39.9346,124200.0
2015-04-21 11:00:00,51.63,51.69,51.62,51.68,96900.0,39.9268,39.9732,39.9191,39.9655,96900.0
2015-04-21 11:05:00,51.68,51.7,51.65,51.66,139400.0,39.9655,39.981,39.9423,39.95,139400.0
2015-04-21 11:10:00,51.66,51.68,51.65,51.67,51800.0,39.95,39.9655,39.9423,39.9578,51800.0
2015-04-21 11:15:00,51.67,51.69,51.65,51.67,126700.0,39.9578,39.9732,39.9423,39.9578,126700.0
2015-04-21 11:20:00,51.67,51.68,51.66,51.66,91000.0,39.9578,39.9655,39.95,39.95,91000.0
2015-04-21 11:25:00,51.66,51.67,51.62,51.63,171900.0,39.95,39.9578,39.9191,39.9268,171900.0
2015-04-21 11:30:00,51.63,51.66,51.62,51.63,145600.0,39.9268,39.95,39.9191,39.9268,145600.0
2015-04-21 11:35:00,51.63,51.67,51.62,51.64,262600.0,39.9268,39.9578,39.9191,39.9346,262600.0
2015-04-21 11:40:00,51.64,51.65,51.61,51.62,196300.0,39.9346,39.9423,39.9114,39.9191,196300.0
2015-04-21 11:45:00,51.61,51.61,51.56,51.59,278900.0,39.9114,39.9114,39.8727,39.8959,278900.0
2015-04-21 11:50:00,51.59,51.61,51.53,51.55,226200.0,39.8959,39.9114,39.8495,39.865,226200.0
2015-04-21 11:55:00,51.55,51.58,51.52,51.56,646900.0,39.865,39.8882,39.8418,39.8727,646900.0
2015-04-21 12:00:00,51.56,51.59,51.54,51.59,113200.0,39.8727,39.8959,39.8572,39.8959,113200.0
2015-04-21 12:05:00,51.58,51.6,51.55,51.58,120900.0,39.8882,39.9036,39.865,39.8882,120900.0
2015-04-21 12:10:00,51.58,51.6,51.57,51.59,68400.0,39.8882,39.9036,39.8804,39.8959,68400.0
2015-04-21 12:15:00,51.6,51.61,51.58,51.59,58000.0,39.9036,39.9114,39.8882,39.8959,58000.0
2015-04-21 12:20:00,51.58,51.61,51.57,51.6,55100.0,39.8882,39.9114,39.8804,39.9036,55100.0
2015-04-21 12:25:00,51.59,51.62,51.58,51.59,57800.0,39.8959,39.9191,39.8882,39.8959,57800.0
2015-04-21 12:30:00,51.59,51.6,51.57,51.58,41900.0,39.8959,39.9036,39.8804,39.8882,41900.0
2015-04-21 12:35:00,51.57,51.6,51.57,51.6,30900.0,39.8804,39.9036,39.8804,39.9036,30900.0
2015-04-21 12:40:00,51.6,51.61,51.57,51.6,86200.0,39.9036,39.9114,39.8804,39.9036,86200.0
2015-04-21 12:45:00,51.61,51.65,51.6,51.64,95400.0,39.9114,39.9423,39.9036,39.9346,95400.0
2015-04-21 12:50:00,51.64,51.66,51.62,51.66,67300.0,39.9346,39.95,39.9191,39.95,67300.0
2015-04-21 12:55:00,51.66,51.67,51.63,51.64,87300.0,39.95,39.9578,39.9268,39.9346,87300.0
2015-04-21 13:00:00,51.63,51.64,51.61,51.63,81700.0,39.9268,39.9346,39.9114,39.9268,81700.0
2015-04-21 13:05:00,51.63,51.65,51.62,51.63,43200.0,39.9268,39.9423,39.9191,39.9268,43200.0
2015-04-21 13:10:00,51.62,51.66,51.61,51.65,89700.0,39.9191,39.95,39.9114,39.9423,89700.0
2015-04-21 13:15:00,51.64,51.65,51.6,51.61,116800.0,39.9346,39.9423,39.9036,39.9114,116800.0
2015-04-21 13:20:00,51.6,51.62,51.58,51.59,104900.0,39.9036,39.9191,39.8882,39.8959,104900.0
2015-04-21 13:25:00,51.59,51.59,51.57,51.58,71000.0,39.8959,39.8959,39.8804,39.8882,71000.0
2015-04-21 13:30:00,51.58,51.61,51.56,51.58,129000.0,39.8882,39.9114,39.8727,39.8882,129000.0
2015-04-21 13:35:00,51.58,51.58,51.54,51.56,157800.0,39.8882,39.8882,39.8572,39.8727,157800.0
2015-04-21 13:40:00,51.55,51.6,51.55,51.58,61700.0,39.865,39.9036,39.865,39.8882,61700.0
2015-04-21 13:45:00,51.58,51.6,51.57,51.59,172100.0,39.8882,39.9036,39.8804,39.8959,172100.0
2015-04-21 13:50:00,51.59,51.61,51.58,51.59,33700.0,39.8959,39.9114,39.8882,39.8959,33700.0
2015-04-21 13:55:00,51.6,51.61,51.56,51.56,87200.0,39.9036,39.9114,39.8727,39.8727,87200.0
2015-04-21 14:00:00,51.57,51.58,51.53,51.58,175400.0,39.8804,39.8882,39.8495,39.8882,175400.0
2015-04-21 14:05:00,51.58,51.58,51.48,51.55,312600.0,39.8882,39.8882,39.8108,39.865,312600.0
2015-04-21 14:10:00,51.56,51.58,51.53,51.58,110100.0,39.8727,39.8882,39.8495,39.8882,110100.0
2015-04-21 14:15:00,51.58,51.61,51.56,51.57,127700.0,39.8882,39.9114,39.8727,39.8804,127700.0
2015-04-21 14:20:00,51.57,51.59,51.57,51.58,54700.0,39.8804,39.8959,39.8804,39.8882,54700.0
2015-04-21 14:25:00,51.58,51.59,51.57,51.59,89000.0,39.8882,39.8959,39.8804,39.8959,89000.0
2015-04-21 14:30:00,51.59,51.6,51.57,51.58,127600.0,39.8959,39.9036,39.8804,39.8882,127600.0
2015-04-21 14:35:00,51.58,51.58,51.52,51.53,84000.0,39.8882,39.8882,39.8418,39.8495,84000.0
2015-04-21 14:40:00,51.53,51.53,51.52,51.53,48900.0,39.8495,39.8495,39.8418,39.8495,48900.0
2015-04-21 14:45:00,51.52,51.56,51.52,51.56,116900.0,39.8418,39.8727,39.8418,39.8727,116900.0
2015-04-21 14:50:00,51.55,51.56,51.53,51.54,83900.0,39.865,39.8727,39.8495,39.8572,83900.0
2015-04-21 14:55:00,51.54,51.55,51.52,51.54,120600.0,39.8572,39.865,39.8418,39.8572,120600.0
2015-04-21 15:00:00,51.54,51.55,51.51,51.52,104300.0,39.8572,39.865,39.834,39.8418,104300.0
2015-04-21 15:05:00,51.51,51.55,51.51,51.55,141000.0,39.834,39.865,39.834,39.865,141000.0
2015-04-21 15:10:00,51.55,51.56,51.54,51.55,72700.0,39.865,39.8727,39.8572,39.865,72700.0
2015-04-21 15:15:00,51.55,51.56,51.54,51.54,97400.0,39.865,39.8727,39.8572,39.8572,97400.0
2015-04-21 15:20:00,51.55,51.55,51.49,51.5,157100.0,39.865,39.865,39.8186,39.8263,157100.0
2015-04-21 15:25:00,51.49,51.5,51.43,51.47,305000.0,39.8186,39.8263,39.7722,39.8031,305000.0
2015-04-21 15:30:00,51.47,51.47,51.42,51.45,190600.0,39.8031,39.8031,39.7644,39.7876,190600.0
2015-04-21 15:35:00,51.45,51.47,51.44,51.47,235800.0,39.7876,39.8031,39.7799,39.8031,235800.0
2015-04-21 15:40:00,51.46,51.5,51.44,51.45,263300.0,39.7954,39.8263,39.7799,39.7876,263300.0
2015-04-21 15:45:00,51.45,51.45,51.4,51.42,271400.0,39.7876,39.7876,39.749,39.7644,271400.0
2015-04-21 15:50:00,51.41,51.5,51.39,51.5,450500.0,39.7567,39.8263,39.7412,39.8263,450500.0
2015-04-21 15:55:00,51.5,51.5,51.46,51.49,1157900.0,39.8263,39.8263,39.7954,39.8186,1157900.0
2015-04-22 09:30:00,52.2,52.27,52.17,52.18,660900.0,40.3676,40.4218,40.3444,40.3522,660900.0
2015-04-22 09:35:00,52.18,52.21,52.15,52.18,228800.0,40.3522,40.3754,40.329,40.3522,228800.0
2015-04-22 09:40:00,52.19,52.26,52.18,52.2,252200.0,40.3599,40.414,40.3522,40.3676,252200.0
2015-04-22 09:45:00,52.2,52.2,52.16,52.17,120600.0,40.3676,40.3676,40.3367,40.3444,120600.0
2015-04-22 09:50:00,52.17,52.21,52.14,52.19,125900.0,40.3444,40.3754,40.3212,40.3599,125900.0
2015-04-22 09:55:00,52.19,52.24,52.18,52.24,124800.0,40.3599,40.3986,40.3522,40.3986,124800.0
2015-04-22 10:00:00,52.23,52.24,52.1,52.11,230400.0,40.3908,40.3986,40.2903,40.298,230400.0
2015-04-22 10:05:00,52.11,52.14,52.08,52.12,166600.0,40.298,40.3212,40.2748,40.3058,166600.0
2015-04-22 10:10:00,52.12,52.14,52.1,52.14,231900.0,40.3058,40.3212,40.2903,40.3212,231900.0
2015-04-22 10:15:00,52.13,52.14,52.07,52.1,207100.0,40.3135,40.3212,40.2671,40.2903,207100.0
2015-04-22 10:20:00,52.09,52.14,52.07,52.14,97500.0,40.2826,40.3212,40.2671,40.3212,97500.0
2015-04-22 10:25:00,52.13,52.18,52.11,52.14,163000.0,40.3135,40.3522,40.298,40.3212,163000.0
2015-04-22 10:30:00,52.15,52.2,52.13,52.18,145100.0,40.329,40.3676,40.3135,40.3522,145100.0
2015-04-22 10:35:00,52.17,52.19,52.15,52.19,130800.0,40.3444,40.3599,40.329,40.3599,130800.0
2015-04-22 10:40:00,52.19,52.28,52.18,52.26,289100.0,40.3599,40.4295,40.3522,40.414,289100.0
2015-04-22 10:45:00,52.26,52.28,52.23,52.27,107300.0,40.414,40.4295,40.3908,40.4218,107300.0
2015-04-22 10:50:00,52.28,52.3,52.25,52.28,81500.0,40.4295,40.445,40.4063,40.4295,81500.0
2015-04-22 10:55:00,52.27,52.28,52.24,52.27,103200.0,40.4218,40.4295,40.3986,40.4218,103200.0
2015-04-22 11:00:00,52.27,52.29,52.24,52.26,129100.0,40.4218,40.4372,40.3986,40.414,129100.0
2015-04-22 11:05:00,52.25,52.28,52.24,52.27,262400.0,40.4063,40.4295,40.3986,40.4218,262400.0
2015-04-22 11:10:00,52.27,52.3,52.25,52.28,144700.0,40.4218,40.445,40.4063,40.4295,144700.0
2015-04-22 11:15:00,52.28,52.32,52.27,52.31,363800.0,40.4295,40.4604,40.4218,40.4527,363800.0
2015-04-22 11:20:00,52.31,52.32,52.3,52.32,269600.0,40.4527,40.4604,40.445,40.4604,269600.0
2015-04-22 11:25:00,52.32,52.36,52.3,52.35,556500.0,40.4604,40.4914,40.445,40.4836,556500.0
2015-04-22 11:30:00,52.35,52.37,52.33,52.36,330200.0,40.4836,40.4991,40.4682,40.4914,330200.0
2015-04-22 11:35:00,52.36,52.38,52.34,52.36,237200.0,40.4914,40.5068,40.4759,40.4914,237200.0
2015-04-22 11:40:00,52.36,52.36,52.32,52.34,234200.0,40.4914,40.4914,40.4604,40.4759,234200.0
2015-04-22 11:45:00,52.33,52.35,52.31,52.34,96000.0,40.4682,40.4836,40.4527,40.4759,96000.0
2015-04-22 11:50:00,52.33,52.36,52.33,52.34,99600.0,40.4682,40.4914,40.4682,40.4759,99600.0
2015-04-22 11:55:00,52.35,52.38,52.35,52.38,51600.0,40.4836,40.5068,40.4836,40.5068,51600.0
2015-04-22 12:00:00,52.38,52.39,52.33,52.36,94800.0,40.5068,40.5146,40.4682,40.4914,94800.0
2015-04-22 12:05:00,52.35,52.36,52.33,52.34,79800.0,40.4836,40.4914,40.4682,40.4759,79800.0
2015-04-22 12:10:00,52.34,52.36,52.34,52.36,101200.0,40.4759,40.4914,40.4759,40.4914,101200.0
2015-04-22 12:15:00,52.35,52.36,52.34,52.36,45900.0,40.4836,40.4914,40.4759,40.4914,45900.0
2015-04-22 12:20:00,52.36,52.36,52.33,52.35,45900.0,40.4914,40.4914,40.4682,40.4836,45900.0
2015-04-22 12:25:00,52.35,52.36,52.33,52.35,111800.0,40.4836,40.4914,40.4682,40.4836,111800.0
2015-04-22 12:30:00,52.36,52.36,52.3,52.3,222500.0,40.4914,40.4914,40.445,40.445,222500.0
2015-04-22 12:35:00,52.3,52.33,52.29,52.32,253400.0,40.445,40.4682,40.4372,40.4604,253400.0
2015-04-22 12:40:00,52.32,52.34,52.31,52.34,70300.0,40.4604,40.4759,40.4527,40.4759,70300.0
2015-04-22 12:45:00,52.34,52.38,52.33,52.37,86700.0,40.4759,40.5068,40.4682,40.4991,86700.0
2015-04-22 12:50:00,52.37,52.38,52.35,52.38,46100.0,40.4991,40.5068,40.4836,40.5068,46100.0
2015-04-22 12:55:00,52.38,52.38,52.3,52.33,123500.0,40.5068,40.5068,40.445,40.4682,123500.0
2015-04-22 13:00:00,52.33,52.34,52.3,52.33,30200.0,40.4682,40.4759,40.445,40.4682,30200.0
2015-04-22 13:05:00,52.32,52.33,52.3,52.32,42900.0,40.4604,40.4682,40.445,40.4604,42900.0
2015-04-22 13:10:00,52.31,52.33,52.3,52.33,12000.0,40.4527,40.4682,40.445,40.4682,12000.0
2015-04-22 13:15:00,52.33,52.35,52.32,52.33,64200.0,40.4682,40.4836,40.4604,40.4682,64200.0
2015-04-22 13:20:00,52.33,52.35,52.33,52.34,57400.0,40.4682,40.4836,40.4682,40.4759,57400.0
2015-04-22 13:25:00,52.34,52.35,52.33,52.33,43300.0,40.4759,40.4836,40.4682,40.4682,43300.0
2015-04-22 13:30:00,52.34,52.34,52.28,52.3,90600.0,40.4759,40.4759,40.4295,40.445,90600.0
2015-04-22 13:35:00,52.31,52.33,52.29,52.32,46100.0,40.4527,40.4682,40.4372,40.4604,46100.0
2015-04-22 13:40:00,52.33,52.33,52.29,52.31,238300.0,40.4682,40.4682,40.4372,40.4527,238300.0
2015-04-22 13:45:00,52.3,52.34,52.3,52.33,55400.0,40.445,40.4759,40.445,40.4682,55400.0
2015-04-22 13:50:00,52.32,52.33,52.3,52.33,66200.0,40.4604,40.4682,40.445,40.4682,66200.0
2015-04-22 13:55:00,52.33,52.36,52.31,52.33,110200.0,40.4682,40.4914,40.4527,40.4682,110200.0
2015-04-22 14:00:00,52.34,52.37,52.33,52.36,37900.0,40.4759,40.4991,40.4682,40.4914,37900.0
2015-04-22 14:05:00,52.36,52.41,52.36,52.4,153100.0,40.4914,40.53,40.4914,40.5223,153100.0
2015-04-22 14:10:00,52.4,52.41,52.34,52.34,169600.0,40.5223,40.53,40.4759,40.4759,169600.0
2015-04-22 14:15:00,52.35,52.37,52.31,52.32,92300.0,40.4836,40.4991,40.4527,40.4604,92300.0
2015-04-22 14:20:00,52.32,52.34,52.31,52.33,52700.0,40.4604,40.4759,40.4527,40.4682,52700.0
2015-04-22 14:25:00,52.33,52.34,52.3,52.32,59000.0,40.4682,40.4759,40.445,40.4604,59000.0
2015-04-22 14:30:00,52.31,52.36,52.3,52.35,152700.0,40.4527,40.4914,40.445,40.4836,152700.0
2015-04-22 14:35:00,52.35,52.37,52.35,52.37,168500.0,40.4836,40.4991,40.4836,40.4991,168500.0
2015-04-22 14:40:00,52.37,52.37,52.34,52.35,155000.0,40.4991,40.4991,40.4759,40.4836,155000.0
2015-04-22 14:45:00,52.36,52.36,52.32,52.33,106200.0,40.4914,40.4914,40.4604,40.4682,106200.0
2015-04-22 14:50:00,52.33,52.34,52.31,52.31,47100.0,40.4682,40.4759,40.4527,40.4527,47100.0
2015-04-22 14:55:00,52.31,52.34,52.28,52.3,147700.0,40.4527,40.4759,40.4295,40.445,147700.0
2015-04-22 15:00:00,52.3,52.34,52.29,52.34,69100.0,40.445,40.4759,40.4372,40.4759,69100.0
2015-04-22 15:05:00,52.34,52.35,52.33,52.34,90300.0,40.4759,40.4836,40.4682,40.4759,90300.0
2015-04-22 15:10:00,52.34,52.35,52.33,52.35,129200.0,40.4759,40.4836,40.4682,40.4836,129200.0
2015-04-22 15:15:00,52.35,52.36,52.33,52.35,103600.0,40.4836,40.4914,40.4682,40.4836,103600.0
2015-04-22 15:20:00,52.35,52.37,52.34,52.37,94000.0,40.4836,40.4991,40.4759,40.4991,94000.0
2015-04-22 15:25:00,52.36,52.36,52.34,52.34,88700.0,40.4914,40.4914,40.4759,40.4759,88700.0
2015-04-22 15:30:00,52.35,52.36,52.29,52.3,180500.0,40.4836,40.4914,40.4372,40.445,180500.0
2015-04-22 15:35:00,52.31,52.33,52.28,52.32,106400.0,40.4527,40.4682,40.4295,40.4604,106400.0
2015-04-22 15:40:00,52.32,52.35,52.31,52.32,129000.0,40.4604,40.4836,40.4527,40.4604,129000.0
2015-04-22 15:45:00,52.33,52.37,52.32,52.33,260900.0,40.4682,40.4991,40.4604,40.4682,260900.0
2015-04-22 15:50:00,52.33,52.39,52.33,52.39,290700.0,40.4682,40.5146,40.4682,40.5146,290700.0
2015-04-22 15:55:00,52.38,52.41,52.36,52.38,1165700.0,40.5068,40.53,40.4914,40.5068,1165700.0
2015-04-23 09:30:00,51.61,51.67,51.58,51.64,487300.0,39.9114,39.9578,39.8882,39.9346,487300.0
2015-04-23 09:35:00,51.64,51.69,51.63,51.65,290800.0,39.9346,39.9732,39.9268,39.9423,290800.0
2015-04-23 09:40:00,51.65,51.68,51.6,51.61,325500.0,39.9423,39.9655,39.9036,39.9114,325500.0
2015-04-23 09:45:00,51.61,51.68,51.59,51.67,391200.0,39.9114,39.9655,39.8959,39.9578,391200.0
2015-04-23 09:50:00,51.67,51.7,51.64,51.69,211900.0,39.9578,39.981,39.9346,39.9732,211900.0
2015-04-23 09:55:00,51.7,51.72,51.69,51.7,235300.0,39.981,39.9964,39.9732,39.981,235300.0
2015-04-23 10:00:00,51.71,51.73,51.68,51.71,247800.0,39.9887,40.0042,39.9655,39.9887,247800.0
2015-04-23 10:05:00,51.71,51.72,51.66,51.67,238700.0,39.9887,39.9964,39.95,39.9578,238700.0
2015-04-23 10:10:00,51.68,51.69,51.66,51.68,116900.0,39.9655,39.9732,39.95,39.9655,116900.0
2015-04-23 10:15:00,51.68,51.68,51.6,51.61,256900.0,39.9655,39.9655,39.9036,39.9114,256900.0
2015-04-23 10:20:00,51.61,51.62,51.59,51.61,131100.0,39.9114,39.9191,39.8959,39.9114,131100.0
2015-04-23 10:25:00,51.62,51.65,51.62,51.63,195800.0,39.9191,39.9423,39.9191,39.9268,195800.0
2015-04-23 10:30:00,51.63,51.65,51.62,51.64,99900.0,39.9268,39.9423,39.9191,39.9346,99900.0
2015-04-23 10:35:00,51.63,51.63,51.58,51.59,325200.0,39.9268,39.9268,39.8882,39.8959,325200.0
2015-04-23 10:40:00,51.6,51.62,51.58,51.58,222700.0,39.9036,39.9191,39.8882,39.8882,222700.0
2015-04-23 10:45:00,51.59,51.61,51.58,51.59,113100.0,39.8959,39.9114,39.8882,39.8959,113100.0
2015-04-23 10:50:00,51.6,51.61,51.56,51.61,93200.0,39.9036,39.9114,39.8727,39.9114,93200.0
2015-04-23 10:55:00,51.61,51.65,51.58,51.6,166000.0,39.9114,39.9423,39.8882,39.9036,166000.0
2015-04-23 11:00:00,51.6,51.64,51.59,51.6,141100.0,39.9036,39.9346,39.8959,39.9036,141100.0
2015-04-23 11:05:00,51.6,51.63,51.59,51.61,64100.0,39.9036,39.9268,39.8959,39.9114,64100.0
2015-04-23 11:10:00,51.62,51.63,51.6,51.62,67700.0,39.9191,39.9268,39.9036,39.9191,67700.0
2015-04-23 11:15:00,51.62,51.63,51.61,51.62,58800.0,39.9191,39.9268,39.9114,39.9191,58800.0
2015-04-23 11:20:00,51.63,51.64,51.61,51.63,89700.0,39.9268,39.9346,39.9114,39.9268,89700.0
2015-04-23 11:25:00,51.63,51.68,51.63,51.67,99200.0,39.9268,39.9655,39.9268,39.9578,99200.0
2015-04-23 11:30:00,51.67,51.68,51.64,51.67,157700.0,39.9578,39.9655,39.9346,39.9578,157700.0
2015-04-23 11:35:00,51.67,51.7,51.66,51.69,39400.0,39.9578,39.981,39.95,39.9732,39400.0
2015-04-23 11:40:00,51.68,51.71,51.68,51.7,207700.0,39.9655,39.9887,39.9655,39.981,207700.0
2015-04-23 11:45:00,51.71,51.74,51.7,51.74,122700.0,39.9887,40.0119,39.981,40.0119,122700.0
2015-04-23 11:50:00,51.73,51.86,51.73,51.84,375800.0,40.0042,40.1047,40.0042,40.0892,375800.0
2015-04-23 11:55:00,51.85,51.88,51.82,51.82,115900.0,40.097,40.1202,40.0738,40.0738,115900.0
2015-04-23 12:00:00,51.84,51.86,51.81,51.83,52800.0,40.0892,40.1047,40.066,40.0815,52800.0
2015-04-23 12:05:00,51.83,51.86,51.82,51.85,62800.0,40.0815,40.1047,40.0738,40.097,62800.0
2015-04-23 12:10:00,51.85,51.86,51.82,51.85,48800.0,40.097,40.1047,40.0738,40.097,48800.0
2015-04-23 12:15:00,51.85,51.88,51.84,51.88,59300.0,40.097,40.1202,40.0892,40.1202,59300.0
2015-04-23 12:20:00,51.88,51.9,51.86,51.88,65700.0,40.1202,40.1356,40.1047,40.1202,65700.0
2015-04-23 12:25:00,51.88,51.9,51.87,51.89,95800.0,40.1202,40.1356,40.1124,40.1279,95800.0
2015-04-23 12:30:00,51.89,51.92,51.88,51.91,102100.0,40.1279,40.1511,40.1202,40.1434,102100.0
2015-04-23 12:35:00,51.91,51.97,51.91,51.96,56700.0,40.1434,40.1898,40.1434,40.182,56700.0
2015-04-23 12:40:00,51.96,51.99,51.94,51.97,169800.0,40.182,40.2052,40.1666,40.1898,169800.0
2015-04-23 12:45:00,51.98,51.99,51.96,51.97,46500.0,40.1975,40.2052,40.182,40.1898,46500.0
2015-04-23 12:50:00,51.97,52.01,51.96,52.0,68200.0,40.1898,40.2207,40.182,40.213,68200.0
2015-04-23 12:55:00,52.0,52.02,51.96,52.02,101500.0,40.213,40.2284,40.182,40.2284,101500.0
2015-04-23 13:00:00,52.02,52.03,51.99,52.03,85200.0,40.2284,40.2362,40.2052,40.2362,85200.0
2015-04-23 13:05:00,52.03,52.04,51.97,52.0,46000.0,40.2362,40.2439,40.1898,40.213,46000.0
2015-04-23 13:10:00,52.0,52.01,51.98,51.98,75200.0,40.213,40.2207,40.1975,40.1975,75200.0
2015-04-23 13:15:00,51.98,52.01,51.97,51.99,28600.0,40.1975,40.2207,40.1898,40.2052,28600.0
2015-04-23 13:20:00,51.99,52.02,51.98,52.0,42000.0,40.2052,40.2284,40.1975,40.213,42000.0
2015-04-23 13:25:00,52.0,52.02,51.94,51.94,85600.0,40.213,40.2284,40.1666,40.1666,85600.0
2015-04-23 13:30:00,51.94,51.98,51.93,51.97,92700.0,40.1666,40.1975,40.1588,40.1898,92700.0
2015-04-23 13:35:00,51.97,51.97,51.91,51.92,47200.0,40.1898,40.1898,40.1434,40.1511,47200.0
2015-04-23 13:40:00,51.91,51.95,51.91,51.92,51000.0,40.1434,40.1743,40.1434,40.1511,51000.0
2015-04-23 13:45:00,51.92,51.93,51.91,51.93,31500.0,40.1511,40.1588,40.1434,40.1588,31500.0
2015-04-23 13:50:00,51.93,51.94,51.91,51.94,36800.0,40.1588,40.1666,40.1434,40.1666,36800.0
2015-04-23 13:55:00,51.94,51.97,51.94,51.97,74600.0,40.1666,40.1898,40.1666,40.1898,74600.0
2015-04-23 14:00:00,51.97,51.97,51.93,51.97,57600.0,40.1898,40.1898,40.1588,40.1898,57600.0
2015-04-23 14:05:00,51.97,51.98,51.95,51.96,60900.0,40.1898,40.1975,40.1743,40.182,60900.0
2015-04-23 14:10:00,51.96,51.98,51.95,51.97,40700.0,40.182,40.1975,40.1743,40.1898,40700.0
2015-04-23 14:15:00,51.97,51.97,51.94,51.96,35000.0,40.1898,40.1898,40.1666,40.182,35000.0
2015-04-23 14:20:00,51.96,51.98,51.95,51.96,37900.0,40.182,40.1975,40.1743,40.182,37900.0
2015-04-23 14:25:00,51.96,51.97,51.94,51.96,40400.0,40.182,40.1898,40.1666,40.182,40400.0
2015-04-23 14:30:00,51.97,51.98,51.96,51.96,32900.0,40.1898,40.1975,40.182,40.182,32900.0
2015-04-23 14:35:00,51.96,51.98,51.92,51.94,29000.0,40.182,40.1975,40.1511,40.1666,29000.0
2015-04-23 14:40:00,51.94,51.97,51.93,51.96,44500.0,40.1666,40.1898,40.1588,40.182,44500.0
2015-04-23 14:45:00,51.96,51.96,51.92,51.93,48300.0,40.182,40.182,40.1511,40.1588,48300.0
2015-04-23 14:50:00,51.93,51.94,51.91,51.93,59700.0,40.1588,40.1666,40.1434,40.1588,59700.0
2015-04-23 14:55:00,51.93,51.97,51.92,51.93,45300.0,40.1588,40.1898,40.1511,40.1588,45300.0
2015-04-23 15:00:00,51.94,51.95,51.91,51.94,38600.0,40.1666,40.1743,40.1434,40.1666,38600.0
2015-04-23 15:05:00,51.94,51.98,51.93,51.95,81600.0,40.1666,40.1975,40.1588,40.1743,81600.0
2015-04-23 15:10:00,51.95,51.98,51.94,51.98,38300.0,40.1743,40.1975,40.1666,40.1975,38300.0
2015-04-23 15:15:00,51.98,52.0,51.96,51.97,82100.0,40.1975,40.213,40.182,40.1898,82100.0
2015-04-23 15:20:00,51.97,51.97,51.92,51.92,70100.0,40.1898,40.1898,40.1511,40.1511,70100.0
2015-04-23 15:25:00,51.93,51.94,51.91,51.92,58000.0,40.1588,40.1666,40.1434,40.1511,58000.0
2015-04-23 15:30:00,51.92,51.92,51.86,51.87,219300.0,40.1511,40.1511,40.1047,40.1124,219300.0
2015-04-23 15:35:00,51.88,51.9,51.87,51.89,316800.0,40.1202,40.1356,40.1124,40.1279,316800.0
2015-04-23 15:40:00,51.89,51.9,51.86,51.86,131300.0,40.1279,40.1356,40.1047,40.1047,131300.0
2015-04-23 15:45:00,51.87,51.88,51.86,51.86,78500.0,40.1124,40.1202,40.1047,40.1047,78500.0
2015-04-23 15:50:00,51.85,51.88,51.84,51.86,233200.0,40.097,40.1202,40.0892,40.1047,233200.0
2015-04-23 15:55:00,51.85,51.88,51.79,51.85,776200.0,40.097,40.1202,40.0506,40.097,776200.0
2015-04-24 09:30:00,52.0,52.06,51.98,52.04,432400.0,40.213,40.2594,40.1975,40.2439,432400.0
2015-04-24 09:35:00,52.04,52.04,51.96,51.97,165200.0,40.2439,40.2439,40.182,40.1898,165200.0
2015-04-24 09:40:00,51.97,52.01,51.94,51.98,201900.0,40.1898,40.2207,40.1666,40.1975,201900.0
2015-04-24 09:45:00,51.97,52.01,51.91,51.93,457000.0,40.1898,40.2207,40.1434,40.1588,457000.0
2015-04-24 09:50:00,51.93,51.97,51.91,51.91,194700.0,40.1588,40.1898,40.1434,40.1434,194700.0
2015-04-24 09:55:00,51.91,51.98,51.91,51.97,209000.0,40.1434,40.1975,40.1434,40.1898,209000.0
2015-04-24 10:00:00,51.97,51.98,51.9,51.91,193300.0,40.1898,40.1975,40.1356,40.1434,193300.0
2015-04-24 10:05:00,51.91,51.92,51.86,51.86,359000.0,40.1434,40.1511,40.1047,40.1047,359000.0
2015-04-24 10:10:00,51.87,51.89,51.85,51.86,285900.0,40.1124,40.1279,40.097,40.1047,285900.0
2015-04-24 10:15:00,51.87,51.88,51.84,51.85,249800.0,40.1124,40.1202,40.0892,40.097,249800.0
2015-04-24 10:20:00,51.85,51.85,51.81,51.84,271000.0,40.097,40.097,40.066,40.0892,271000.0
2015-04-24 10:25:00,51.84,51.85,51.82,51.83,291600.0,40.0892,40.097,40.0738,40.0815,291600.0
2015-04-24 10:30:00,51.83,51.88,51.82,51.86,151200.0,40.0815,40.1202,40.0738,40.1047,151200.0
2015-04-24 10:35:00,51.87,51.87,51.83,51.86,316200.0,40.1124,40.1124,40.0815,40.1047,316200.0
2015-04-24 10:40:00,51.85,51.86,51.82,51.83,274800.0,40.097,40.1047,40.0738,40.0815,274800.0
2015-04-24 10:45:00,51.84,51.85,51.82,51.83,63700.0,40.0892,40.097,40.0738,40.0815,63700.0
2015-04-24 10:50:00,51.84,51.89,51.83,51.86,191100.0,40.0892,40.1279,40.0815,40.1047,191100.0
2015-04-24 10:55:00,51.86,51.91,51.86,51.9,89100.0,40.1047,40.1434,40.1047,40.1356,89100.0
2015-04-24 11:00:00,51.91,51.93,51.86,51.91,150100.0,40.1434,40.1588,40.1047,40.1434,150100.0
2015-04-24 11:05:00,51.91,51.93,51.88,51.91,108300.0,40.1434,40.1588,40.1202,40.1434,108300.0
2015-04-24 11:10:00,51.91,51.94,51.84,51.86,210400.0,40.1434,40.1666,40.0892,40.1047,210400.0
2015-04-24 11:15:00,51.86,51.92,51.83,51.91,138000.0,40.1047,40.1511,40.0815,40.1434,138000.0
2015-04-24 11:20:00,51.91,51.92,51.86,51.87,173800.0,40.1434,40.1511,40.1047,40.1124,173800.0
2015-04-24 11:25:00,51.87,51.88,51.83,51.84,148500.0,40.1124,40.1202,40.0815,40.0892,148500.0
2015-04-24 11:30:00,51.84,51.91,51.83,51.91,138500.0,40.0892,40.1434,40.0815,40.1434,138500.0
2015-04-24 11:35:00,51.91,51.96,51.9,51.93,229300.0,40.1434,40.182,40.1356,40.1588,229300.0
2015-04-24 11:40:00,51.93,51.95,51.92,51.95,83800.0,40.1588,40.1743,40.1511,40.1743,83800.0
2015-04-24 11:45:00,51.95,51.98,51.93,51.98,142300.0,40.1743,40.1975,40.1588,40.1975,142300.0
2015-04-24 11:50:00,51.98,51.98,51.93,51.94,144800.0,40.1975,40.1975,40.1588,40.1666,144800.0
2015-04-24 11:55:00,51.94,51.95,51.91,51.92,93600.0,40.1666,40.1743,40.1434,40.1511,93600.0
2015-04-24 12:00:00,51.92,51.95,51.91,51.93,73600.0,40.1511,40.1743,40.1434,40.1588,73600.0
2015-04-24 12:05:00,51.92,51.94,51.91,51.91,94900.0,40.1511,40.1666,40.1434,40.1434,94900.0
2015-04-24 12:10:00,51.92,51.93,51.9,51.91,105700.0,40.1511,40.1588,40.1356,40.1434,105700.0
2015-04-24 12:15:00,51.9,51.91,51.88,51.91,50000.0,40.1356,40.1434,40.1202,40.1434,50000.0
2015-04-24 12:20:00,51.9,51.92,51.89,51.89,45600.0,40.1356,40.1511,40.1279,40.1279,45600.0
2015-04-24 12:25:00,51.89,51.92,51.89,51.91,63900.0,40.1279,40.1511,40.1279,40.1434,63900.0
2015-04-24 12:30:00,51.91,51.93,51.9,51.93,48100.0,40.1434,40.1588,40.1356,40.1588,48100.0
2015-04-24 12:35:00,51.93,51.93,51.89,51.89,45800.0,40.1588,40.1588,40.1279,40.1279,45800.0
2015-04-24 12:40:00,51.89,51.91,51.88,51.91,38200.0,40.1279,40.1434,40.1202,40.1434,38200.0
2015-04-24 12:45:00,51.9,51.9,51.87,51.88,61000.0,40.1356,40.1356,40.1124,40.1202,61000.0
2015-04-24 12:50:00,51.87,51.9,51.87,51.89,43700.0,40.1124,40.1356,40.1124,40.1279,43700.0
2015-04-24 12:55:00,51.88,51.9,51.86,51.87,248700.0,40.1202,40.1356,40.1047,40.1124,248700.0
2015-04-24 13:00:00,51.86,51.92,51.86,51.91,123900.0,40.1047,40.1511,40.1047,40.1434,123900.0
2015-04-24 13:05:00,51.91,51.92,51.88,51.9,111100.0,40.1434,40.1511,40.1202,40.1356,111100.0
2015-04-24 13:10:00,51.9,51.91,51.89,51.9,21800.0,40.1356,40.1434,40.1279,40.1356,21800.0
2015-04-24 13:15:00,51.9,51.9,51.88,51.89,44400.0,40.1356,40.1356,40.1202,40.1279,44400.0
2015-04-24 13:20:00,51.89,51.91,51.87,51.91,45500.0,40.1279,40.1434,40.1124,40.1434,45500.0
2015-04-24 13:25:00,51.91,51.92,51.89,51.91,26700.0,40.1434,40.1511,40.1279,40.1434,26700.0
2015-04-24 13:30:00,51.91,51.92,51.89,51.9,45400.0,40.1434,40.1511,40.1279,40.1356,45400.0
2015-04-24 13:35:00,51.9,51.91,51.89,51.9,42600.0,40.1356,40.1434,40.1279,40.1356,42600.0
2015-04-24 13:40:00,51.9,51.92,51.89,51.91,60900.0,40.1356,40.1511,40.1279,40.1434,60900.0
2015-04-24 13:45:00,51.91,51.92,51.88,51.88,143500.0,40.1434,40.1511,40.1202,40.1202,143500.0
2015-04-24 13:50:00,51.88,51.9,51.87,51.9,48400.0,40.1202,40.1356,40.1124,40.1356,48400.0
2015-04-24 13:55:00,51.89,51.92,51.89,51.9,289700.0,40.1279,40.1511,40.1279,40.1356,289700.0
2015-04-24 14:00:00,51.9,51.91,51.88,51.89,49700.0,40.1356,40.1434,40.1202,40.1279,49700.0
2015-04-24 14:05:00,51.89,51.89,51.86,51.88,118700.0,40.1279,40.1279,40.1047,40.1202,118700.0
2015-04-24 14:10:00,51.88,51.89,51.87,51.88,37900.0,40.1202,40.1279,40.1124,40.1202,37900.0
2015-04-24 14:15:00,51.88,51.9,51.87,51.9,62800.0,40.1202,40.1356,40.1124,40.1356,62800.0
2015-04-24 14:20:00,51.9,51.9,51.88,51.9,69600.0,40.1356,40.1356,40.1202,40.1356,69600.0
2015-04-24 14:25:00,51.89,51.9,51.88,51.9,43800.0,40.1279,40.1356,40.1202,40.1356,43800.0
2015-04-24 14:30:00,51.89,51.9,51.88,51.9,46000.0,40.1279,40.1356,40.1202,40.1356,46000.0
2015-04-24 14:35:00,51.89,51.9,51.88,51.89,32600.0,40.1279,40.1356,40.1202,40.1279,32600.0
2015-04-24 14:40:00,51.89,51.9,51.87,51.9,42300.0,40.1279,40.1356,40.1124,40.1356,42300.0
2015-04-24 14:45:00,51.9,51.91,51.86,51.87,66100.0,40.1356,40.1434,40.1047,40.1124,66100.0
2015-04-24 14:50:00,51.86,51.87,51.82,51.85,100600.0,40.1047,40.1124,40.0738,40.097,100600.0
2015-04-24 14:55:00,51.85,51.86,51.83,51.85,55800.0,40.097,40.1047,40.0815,40.097,55800.0
2015-04-24 15:00:00,51.85,51.87,51.83,51.85,53500.0,40.097,40.1124,40.0815,40.097,53500.0
2015-04-24 15:05:00,51.85,51.87,51.83,51.85,65700.0,40.097,40.1124,40.0815,40.097,65700.0
2015-04-24 15:10:00,51.85,51.87,51.84,51.87,73100.0,40.097,40.1124,40.0892,40.1124,73100.0
2015-04-24 15:15:00,51.86,51.87,51.84,51.85,51900.0,40.1047,40.1124,40.0892,40.097,51900.0
2015-04-24 15:20:00,51.85,51.89,51.84,51.87,53300.0,40.097,40.1279,40.0892,40.1124,53300.0
2015-04-24 15:25:00,51.87,51.87,51.84,51.87,90000.0,40.1124,40.1124,40.0892,40.1124,90000.0
2015-04-24 15:30:00,51.87,51.89,51.83,51.85,144900.0,40.1124,40.1279,40.0815,40.097,144900.0
2015-04-24 15:35:00,51.86,51.9,51.85,51.9,131300.0,40.1047,40.1356,40.097,40.1356,131300.0
2015-04-24 15:40:00,51.9,51.91,51.88,51.89,196500.0,40.1356,40.1434,40.1202,40.1279,196500.0
2015-04-24 15:45:00,51.89,51.9,51.88,51.89,53000.0,40.1279,40.1356,40.1202,40.1279,53000.0
2015-04-24 15:50:00,51.89,51.91,51.86,51.89,279700.0,40.1279,40.1434,40.1047,40.1279,279700.0
2015-04-24 15:55:00,51.88,51.92,51.88,51.92,330400.0,40.1202,40.1511,40.1202,40.1511,330400.0
2015-04-27 09:30:00,52.68,52.68,52.5,52.53,687800.0,40.7388,40.7388,40.5996,40.6228,687800.0
2015-04-27 09:35:00,52.53,52.53,52.47,52.48,343400.0,40.6228,40.6228,40.5764,40.5842,343400.0
2015-04-27 09:40:00,52.48,52.49,52.45,52.46,285500.0,40.5842,40.5919,40.561,40.5687,285500.0
2015-04-27 09:45:00,52.47,52.49,52.42,52.47,279100.0,40.5764,40.5919,40.5378,40.5764,279100.0
2015-04-27 09:50:00,52.46,52.55,52.45,52.5,319500.0,40.5687,40.6383,40.561,40.5996,319500.0
2015-04-27 09:55:00,52.51,52.56,52.47,52.54,630900.0,40.6074,40.646,40.5764,40.6306,630900.0
2015-04-27 10:00:00,52.55,52.63,52.54,52.62,520200.0,40.6383,40.7002,40.6306,40.6924,520200.0
2015-04-27 10:05:00,52.62,52.65,52.61,52.64,421600.0,40.6924,40.7156,40.6847,40.7079,421600.0
2015-04-27 10:10:00,52.64,52.69,52.64,52.67,458700.0,40.7079,40.7466,40.7079,40.7311,458700.0
2015-04-27 10:15:00,52.67,52.69,52.65,52.68,206400.0,40.7311,40.7466,40.7156,40.7388,206400.0
2015-04-27 10:20:00,52.69,52.72,52.68,52.7,481500.0,40.7466,40.7698,40.7388,40.7543,481500.0
2015-04-27 10:25:00,52.71,52.72,52.68,52.71,101400.0,40.762,40.7698,40.7388,40.762,101400.0
2015-04-27 10:30:00,52.7,52.71,52.67,52.68,193200.0,40.7543,40.762,40.7311,40.7388,193200.0
2015-04-27 10:35:00,52.68,52.69,52.64,52.65,197000.0,40.7388,40.7466,40.7079,40.7156,197000.0
2015-04-27 10:40:00,52.65,52.66,52.64,52.66,103700.0,40.7156,40.7234,40.7079,40.7234,103700.0
2015-04-27 10:45:00,52.66,52.66,52.6,52.61,202800.0,40.7234,40.7234,40.677,40.6847,202800.0
2015-04-27 10:50:00,52.62,52.64,52.59,52.64,417800.0,40.6924,40.7079,40.6692,40.7079,417800.0
2015-04-27 10:55:00,52.64,52.67,52.61,52.65,1092700.0,40.7079,40.7311,40.6847,40.7156,1092700.0
2015-04-27 11:00:00,52.65,52.67,52.62,52.64,318400.0,40.7156,40.7311,40.6924,40.7079,318400.0
2015-04-27 11:05:00,52.63,52.64,52.61,52.63,67500.0,40.7002,40.7079,40.6847,40.7002,67500.0
2015-04-27 11:10:00,52.63,52.69,52.62,52.67,449800.0,40.7002,40.7466,40.6924,40.7311,449800.0
2015-04-27 11:15:00,52.66,52.68,52.61,52.65,283300.0,40.7234,40.7388,40.6847,40.7156,283300.0
2015-04-27 11:20:00,52.65,52.72,52.64,52.71,103200.0,40.7156,40.7698,40.7079,40.762,103200.0
2015-04-27 11:25:00,52.7,52.71,52.66,52.68,166000.0,40.7543,40.762,40.7234,40.7388,166000.0
2015-04-27 11:30:00,52.68,52.7,52.66,52.69,70900.0,40.7388,40.7543,40.7234,40.7466,70900.0
2015-04-27 11:35:00,52.68,52.69,52.67,52.69,91700.0,40.7388,40.7466,40.7311,40.7466,91700.0
2015-04-27 11:40:00,52.69,52.71,52.66,52.66,150200.0,40.7466,40.762,40.7234,40.7234,150200.0
2015-04-27 11:45:00,52.66,52.68,52.62,52.62,135200.0,40.7234,40.7388,40.6924,40.6924,135200.0
2015-04-27 11:50:00,52.62,52.64,52.6,52.63,220600.0,40.6924,40.7079,40.677,40.7002,220600.0
2015-04-27 11:55:00,52.63,52.65,52.61,52.65,81800.0,40.7002,40.7156,40.6847,40.7156,81800.0
2015-04-27 12:00:00,52.65,52.65,52.6,52.61,122800.0,40.7156,40.7156,40.677,40.6847,122800.0
2015-04-27 12:05:00,52.61,52.64,52.59,52.62,111700.0,40.6847,40.7079,40.6692,40.6924,111700.0
2015-04-27 12:10:00,52.61,52.63,52.59,52.62,137800.0,40.6847,40.7002,40.6692,40.6924,137800.0
2015-04-27 12:15:00,52.62,52.62,52.55,52.55,138200.0,40.6924,40.6924,40.6383,40.6383,138200.0
2015-04-27 12:20:00,52.55,52.57,52.52,52.57,104900.0,40.6383,40.6538,40.6151,40.6538,104900.0
2015-04-27 12:25:00,52.57,52.6,52.57,52.58,43000.0,40.6538,40.677,40.6538,40.6615,43000.0
2015-04-27 12:30:00,52.58,52.59,52.5,52.51,134000.0,40.6615,40.6692,40.5996,40.6074,134000.0
2015-04-27 12:35:00,52.51,52.52,52.49,52.5,124600.0,40.6074,40.6151,40.5919,40.5996,124600.0
2015-04-27 12:40:00,52.49,52.52,52.47,52.49,134800.0,40.5919,40.6151,40.5764,40.5919,134800.0
2015-04-27 12:45:00,52.48,52.51,52.47,52.48,87900.0,40.5842,40.6074,40.5764,40.5842,87900.0
2015-04-27 12:50:00,52.48,52.5,52.46,52.49,248300.0,40.5842,40.5996,40.5687,40.5919,248300.0
2015-04-27 12:55:00,52.49,52.5,52.46,52.5,97200.0,40.5919,40.5996,40.5687,40.5996,97200.0
2015-04-27 13:00:00,52.49,52.52,52.48,52.52,165300.0,40.5919,40.6151,40.5842,40.6151,165300.0
2015-04-27 13:05:00,52.52,52.58,52.51,52.57,140900.0,40.6151,40.6615,40.6074,40.6538,140900.0
2015-04-27 13:10:00,52.57,52.58,52.52,52.53,172000.0,40.6538,40.6615,40.6151,40.6228,172000.0
2015-04-27 13:15:00,52.53,52.57,52.53,52.54,152800.0,40.6228,40.6538,40.6228,40.6306,152800.0
2015-04-27 13:20:00,52.54,52.55,52.51,52.55,87300.0,40.6306,40.6383,40.6074,40.6383,87300.0
2015-04-27 13:25:00,52.54,52.58,52.53,52.57,54700.0,40.6306,40.6615,40.6228,40.6538,54700.0
2015-04-27 13:30:00,52.57,52.59,52.56,52.58,291300.0,40.6538,40.6692,40.646,40.6615,291300.0
2015-04-27 13:35:00,52.58,52.64,52.57,52.63,125600.0,40.6615,40.7079,40.6538,40.7002,125600.0
2015-04-27 13:40:00,52.63,52.65,52.62,52.63,129100.0,40.7002,40.7156,40.6924,40.7002,129100.0
2015-04-27 13:45:00,52.63,52.64,52.61,52.62,81400.0,40.7002,40.7079,40.6847,40.6924,81400.0
2015-04-27 13:50:00,52.62,52.63,52.6,52.61,37800.0,40.6924,40.7002,40.677,40.6847,37800.0
2015-04-27 13:55:00,52.61,52.65,52.6,52.64,87800.0,40.6847,40.7156,40.677,40.7079,87800.0
2015-04-27 14:00:00,52.64,52.66,52.63,52.65,126100.0,40.7079,40.7234,40.7002,40.7156,126100.0
2015-04-27 14:05:00,52.65,52.68,52.64,52.66,69900.0,40.7156,40.7388,40.7079,40.7234,69900.0
2015-04-27 14:10:00,52.65,52.66,52.63,52.63,164300.0,40.7156,40.7234,40.7002,40.7002,164300.0
2015-04-27 14:15:00,52.64,52.66,52.6,52.66,70800.0,40.7079,40.7234,40.677,40.7234,70800.0
2015-04-27 14:20:00,52.66,52.69,52.65,52.67,100400.0,40.7234,40.7466,40.7156,40.7311,100400.0
2015-04-27 14:25:00,52.66,52.69,52.66,52.68,93000.0,40.7234,40.7466,40.7234,40.7388,93000.0
2015-04-27 14:30:00,52.68,52.68,52.64,52.68,198600.0,40.7388,40.7388,40.7079,40.7388,198600.0
2015-04-27 14:35:00,52.68,52.7,52.67,52.69,333400.0,40.7388,40.7543,40.7311,40.7466,333400.0
2015-04-27 14:40:00,52.7,52.74,52.68,52.73,328200.0,40.7543,40.7852,40.7388,40.7775,328200.0
2015-04-27 14:45:00,52.72,52.75,52.71,52.74,188100.0,40.7698,40.793,40.762,40.7852,188100.0
2015-04-27 14:50:00,52.74,52.77,52.73,52.77,285600.0,40.7852,40.8084,40.7775,40.8084,285600.0
2015-04-27 14:55:00,52.77,52.8,52.76,52.77,299800.0,40.8084,40.8316,40.8007,40.8084,299800.0
2015-04-27 15:00:00,52.78,52.83,52.74,52.81,110400.0,40.8162,40.8548,40.7852,40.8394,110400.0
2015-04-27 15:05:00,52.81,52.83,52.8,52.83,229800.0,40.8394,40.8548,40.8316,40.8548,229800.0
2015-04-27 15:10:00,52.83,52.85,52.76,52.77,246600.0,40.8548,40.8703,40.8007,40.8084,246600.0
2015-04-27 15:15:00,52.78,52.78,52.67,52.68,135900.0,40.8162,40.8162,40.7311,40.7388,135900.0
2015-04-27 15:20:00,52.69,52.74,52.68,52.74,123900.0,40.7466,40.7852,40.7388,40.7852,123900.0
2015-04-27 15:25:00,52.74,52.79,52.73,52.77,421700.0,40.7852,40.8239,40.7775,40.8084,421700.0
2015-04-27 15:30:00,52.77,52.79,52.75,52.75,281000.0,40.8084,40.8239,40.793,40.793,281000.0
2015-04-27 15:35:00,52.75,52.75,52.7,52.75,129300.0,40.793,40.793,40.7543,40.793,129300.0
2015-04-27 15:40:00,52.75,52.76,52.72,52.75,171100.0,40.793,40.8007,40.7698,40.793,171100.0
2015-04-27 15:45:00,52.75,52.75,52.68,52.73,168700.0,40.793,40.793,40.7388,40.7775,168700.0
2015-04-27 15:50:00,52.72,52.75,52.71,52.73,258500.0,40.7698,40.793,40.762,40.7775,258500.0
2015-04-27 15:55:00,52.73,52.76,52.7,52.71,965600.0,40.7775,40.8007,40.7543,40.762,965600.0
2015-04-28 09:30:00,52.64,52.66,52.59,52.64,409600.0,40.7079,40.7234,40.6692,40.7079,409600.0
2015-04-28 09:35:00,52.64,52.67,52.6,52.63,418000.0,40.7079,40.7311,40.677,40.7002,418000.0
2015-04-28 09:40:00,52.63,52.66,52.59,52.66,171700.0,40.7002,40.7234,40.6692,40.7234,171700.0
2015-04-28 09:45:00,52.66,52.68,52.6,52.61,156900.0,40.7234,40.7388,40.677,40.6847,156900.0
2015-04-28 09:50:00,52.61,52.69,52.6,52.69,108500.0,40.6847,40.7466,40.677,40.7466,108500.0
2015-04-28 09:55:00,52.68,52.7,52.65,52.65,149500.0,40.7388,40.7543,40.7156,40.7156,149500.0
2015-04-28 10:00:00,52.64,52.66,52.57,52.57,271300.0,40.7079,40.7234,40.6538,40.6538,271300.0
2015-04-28 10:05:00,52.57,52.62,52.54,52.56,376800.0,40.6538,40.6924,40.6306,40.646,376800.0
2015-04-28 10:10:00,52.56,52.57,52.4,52.4,619400.0,40.646,40.6538,40.5223,40.5223,619400.0
2015-04-28 10:15:00,52.4,52.5,52.4,52.47,189600.0,40.5223,40.5996,40.5223,40.5764,189600.0
2015-04-28 10:20:00,52.47,52.49,52.41,52.44,162900.0,40.5764,40.5919,40.53,40.5532,162900.0
2015-04-28 10:25:00,52.43,52.44,52.4,52.42,178200.0,40.5455,40.5532,40.5223,40.5378,178200.0
2015-04-28 10:30:00,52.41,52.42,52.38,52.41,419100.0,40.53,40.5378,40.5068,40.53,419100.0
2015-04-28 10:35:00,52.41,52.47,52.38,52.45,358100.0,40.53,40.5764,40.5068,40.561,358100.0
2015-04-28 10:40:00,52.45,52.55,52.44,52.49,260300.0,40.561,40.6383,40.5532,40.5919,260300.0
2015-04-28 10:45:00,52.49,52.51,52.47,52.5,202400.0,40.5919,40.6074,40.5764,40.5996,202400.0
2015-04-28 10:50:00,52.51,52.55,52.5,52.54,116500.0,40.6074,40.6383,40.5996,40.6306,116500.0
2015-04-28 10:55:00,52.54,52.55,52.51,52.51,133000.0,40.6306,40.6383,40.6074,40.6074,133000.0
2015-04-28 11:00:00,52.52,52.61,52.51,52.6,193900.0,40.6151,40.6847,40.6074,40.677,193900.0
2015-04-28 11:05:00,52.61,52.62,52.57,52.58,132300.0,40.6847,40.6924,40.6538,40.6615,132300.0
2015-04-28 11:10:00,52.58,52.61,52.57,52.57,232800.0,40.6615,40.6847,40.6538,40.6538,232800.0
2015-04-28 11:15:00,52.57,52.59,52.55,52.57,84500.0,40.6538,40.6692,40.6383,40.6538,84500.0
2015-04-28 11:20:00,52.57,52.58,52.54,52.55,54400.0,40.6538,40.6615,40.6306,40.6383,54400.0
2015-04-28 11:25:00,52.55,52.55,52.5,52.5,146000.0,40.6383,40.6383,40.5996,40.5996,146000.0
2015-04-28 11:30:00,52.5,52.58,52.5,52.55,121500.0,40.5996,40.6615,40.5996,40.6383,121500.0
2015-04-28 11:35:00,52.55,52.59,52.54,52.56,135400.0,40.6383,40.6692,40.6306,40.646,135400.0
2015-04-28 11:40:00,52.55,52.56,52.52,52.53,45600.0,40.6383,40.646,40.6151,40.6228,45600.0
2015-04-28 11:45:00,52.54,52.62,52.53,52.61,93700.0,40.6306,40.6924,40.6228,40.6847,93700.0
2015-04-28 11:50:00,52.61,52.62,52.59,52.61,110800.0,40.6847,40.6924,40.6692,40.6847,110800.0
2015-04-28 11:55:00,52.6,52.6,52.57,52.59,61600.0,40.677,40.677,40.6538,40.6692,61600.0
2015-04-28 12:00:00,52.6,52.61,52.58,52.59,118500.0,40.677,40.6847,40.6615,40.6692,118500.0
2015-04-28 12:05:00,52.59,52.63,52.58,52.62,113000.0,40.6692,40.7002,40.6615,40.6924,113000.0
2015-04-28 12:10:00,52.62,52.64,52.6,52.63,115000.0,40.6924,40.7079,40.677,40.7002,115000.0
2015-04-28 12:15:00,52.62,52.64,52.59,52.59,97300.0,40.6924,40.7079,40.6692,40.6692,97300.0
2015-04-28 12:20:00,52.59,52.61,52.58,52.59,25200.0,40.6692,40.6847,40.6615,40.6692,25200.0
2015-04-28 12:25:00,52.59,52.61,52.57,52.58,64900.0,40.6692,40.6847,40.6538,40.6615,64900.0
2015-04-28 12:30:00,52.59,52.63,52.59,52.61,71900.0,40.6692,40.7002,40.6692,40.6847,71900.0
2015-04-28 12:35:00,52.62,52.62,52.59,52.59,64200.0,40.6924,40.6924,40.6692,40.6692,64200.0
2015-04-28 12:40:00,52.59,52.62,52.58,52.61,50300.0,40.6692,40.6924,40.6615,40.6847,50300.0
2015-04-28 12:45:00,52.61,52.62,52.6,52.6,19100.0,40.6847,40.6924,40.677,40.677,19100.0
2015-04-28 12:50:00,52.61,52.65,52.6,52.64,35500.0,40.6847,40.7156,40.677,40.7079,35500.0
2015-04-28 12:55:00,52.63,52.65,52.61,52.63,107700.0,40.7002,40.7156,40.6847,40.7002,107700.0
2015-04-28 13:00:00,52.63,52.69,52.61,52.69,421100.0,40.7002,40.7466,40.6847,40.7466,421100.0
2015-04-28 13:05:00,52.69,52.7,52.68,52.7,108600.0,40.7466,40.7543,40.7388,40.7543,108600.0
2015-04-28 13:10:00,52.7,52.71,52.68,52.71,58200.0,40.7543,40.762,40.7388,40.762,58200.0
2015-04-28 13:15:00,52.7,52.75,52.69,52.74,88400.0,40.7543,40.793,40.7466,40.7852,88400.0
2015-04-28 13:20:00,52.74,52.77,52.74,52.76,87100.0,40.7852,40.8084,40.7852,40.8007,87100.0
2015-04-28 13:25:00,52.76,52.76,52.67,52.67,134100.0,40.8007,40.8007,40.7311,40.7311,134100.0
2015-04-28 13:30:00,52.67,52.68,52.65,52.67,63200.0,40.7311,40.7388,40.7156,40.7311,63200.0
2015-04-28 13:35:00,52.67,52.74,52.67,52.72,47300.0,40.7311,40.7852,40.7311,40.7698,47300.0
2015-04-28 13:40:00,52.71,52.73,52.69,52.72,26400.0,40.762,40.7775,40.7466,40.7698,26400.0
2015-04-28 13:45:00,52.72,52.75,52.71,52.75,24900.0,40.7698,40.793,40.762,40.793,24900.0
2015-04-28 13:50:00,52.75,52.76,52.68,52.69,127000.0,40.793,40.8007,40.7388,40.7466,127000.0
2015-04-28 13:55:00,52.69,52.71,52.67,52.67,71800.0,40.7466,40.762,40.7311,40.7311,71800.0
2015-04-28 14:00:00,52.66,52.68,52.65,52.68,99300.0,40.7234,40.7388,40.7156,40.7388,99300.0
2015-04-28 14:05:00,52.68,52.7,52.67,52.68,19600.0,40.7388,40.7543,40.7311,40.7388,19600.0
2015-04-28 14:10:00,52.68,52.71,52.65,52.65,119500.0,40.7388,40.762,40.7156,40.7156,119500.0
2015-04-28 14:15:00,52.65,52.66,52.62,52.64,138900.0,40.7156,40.7234,40.6924,40.7079,138900.0
2015-04-28 14:20:00,52.63,52.63,52.58,52.6,137400.0,40.7002,40.7002,40.6615,40.677,137400.0
2015-04-28 14:25:00,52.6,52.64,52.59,52.6,80100.0,40.677,40.7079,40.6692,40.677,80100.0
2015-04-28 14:30:00,52.59,52.64,52.58,52.64,52600.0,40.6692,40.7079,40.6615,40.7079,52600.0
2015-04-28 14:35:00,52.63,52.63,52.61,52.62,94400.0,40.7002,40.7002,40.6847,40.6924,94400.0
2015-04-28 14:40:00,52.63,52.66,52.62,52.66,56500.0,40.7002,40.7234,40.6924,40.7234,56500.0
2015-04-28 14:45:00,52.65,52.69,52.65,52.67,39300.0,40.7156,40.7466,40.7156,40.7311,39300.0
2015-04-28 14:50:00,52.67,52.68,52.64,52.66,33200.0,40.7311,40.7388,40.7079,40.7234,33200.0
2015-04-28 14:55:00,52.66,52.66,52.64,52.65,36600.0,40.7234,40.7234,40.7079,40.7156,36600.0
2015-04-28 15:00:00,52.65,52.67,52.63,52.66,20900.0,40.7156,40.7311,40.7002,40.7234,20900.0
2015-04-28 15:05:00,52.65,52.69,52.65,52.68,24900.0,40.7156,40.7466,40.7156,40.7388,24900.0
2015-04-28 15:10:00,52.68,52.72,52.68,52.71,61900.0,40.7388,40.7698,40.7388,40.762,61900.0
2015-04-28 15:15:00,52.71,52.73,52.69,52.7,149400.0,40.762,40.7775,40.7466,40.7543,149400.0
2015-04-28 15:20:00,52.7,52.72,52.69,52.69,17600.0,40.7543,40.7698,40.7466,40.7466,17600.0
2015-04-28 15:25:00,52.69,52.71,52.67,52.68,105200.0,40.7466,40.762,40.7311,40.7388,105200.0
2015-04-28 15:30:00,52.68,52.74,52.67,52.71,65100.0,40.7388,40.7852,40.7311,40.762,65100.0
2015-04-28 15:35:00,52.71,52.74,52.71,52.72,116300.0,40.762,40.7852,40.762,40.7698,116300.0
2015-04-28 15:40:00,52.72,52.73,52.7,52.71,95400.0,40.7698,40.7775,40.7543,40.762,95400.0
2015-04-28 15:45:00,52.71,52.72,52.67,52.69,167200.0,40.762,40.7698,40.7311,40.7466,167200.0
2015-04-28 15:50:00,52.69,52.71,52.67,52.69,210500.0,40.7466,40.762,40.7311,40.7466,210500.0
2015-04-28 15:55:00,52.7,52.73,52.69,52.72,493600.0,40.7543,40.7775,40.7466,40.7698,493600.0
2015-04-29 09:30:00,52.07,52.13,52.06,52.07,580500.0,40.2671,40.3135,40.2594,40.2671,580500.0
2015-04-29 09:35:00,52.07,52.16,52.02,52.15,384000.0,40.2671,40.3367,40.2284,40.329,384000.0
2015-04-29 09:40:00,52.15,52.17,52.11,52.16,113900.0,40.329,40.3444,40.298,40.3367,113900.0
2015-04-29 09:45:00,52.16,52.23,52.15,52.21,253900.0,40.3367,40.3908,40.329,40.3754,253900.0
2015-04-29 09:50:00,52.21,52.21,52.13,52.13,411100.0,40.3754,40.3754,40.3135,40.3135,411100.0
2015-04-29 09:55:00,52.14,52.16,52.13,52.15,154900.0,40.3212,40.3367,40.3135,40.329,154900.0
2015-04-29 10:00:00,52.15,52.17,52.12,52.12,209700.0,40.329,40.3444,40.3058,40.3058,209700.0
2015-04-29 10:05:00,52.12,52.14,52.05,52.07,276700.0,40.3058,40.3212,40.2516,40.2671,276700.0
2015-04-29 10:10:00,52.07,52.08,52.04,52.06,187800.0,40.2671,40.2748,40.2439,40.2594,187800.0
2015-04-29 10:15:00,52.05,52.09,52.03,52.08,158700.0,40.2516,40.2826,40.2362,40.2748,158700.0
2015-04-29 10:20:00,52.08,52.09,51.98,51.99,236600.0,40.2748,40.2826,40.1975,40.2052,236600.0
2015-04-29 10:25:00,51.99,52.0,51.96,51.97,265700.0,40.2052,40.213,40.182,40.1898,265700.0
2015-04-29 10:30:00,51.98,52.02,51.96,52.01,447400.0,40.1975,40.2284,40.182,40.2207,447400.0
2015-04-29 10:35:00,52.02,52.03,51.98,52.0,145900.0,40.2284,40.2362,40.1975,40.213,145900.0
2015-04-29 10:40:00,52.0,52.01,51.94,51.95,204700.0,40.213,40.2207,40.1666,40.1743,204700.0
2015-04-29 10:45:00,51.95,51.95,51.9,51.91,265400.0,40.1743,40.1743,40.1356,40.1434,265400.0
2015-04-29 10:50:00,51.91,51.98,51.89,51.94,256100.0,40.1434,40.1975,40.1279,40.1666,256100.0
2015-04-29 10:55:00,51.94,51.98,51.92,51.96,244400.0,40.1666,40.1975,40.1511,40.182,244400.0
2015-04-29 11:00:00,51.96,52.01,51.94,51.99,146400.0,40.182,40.2207,40.1666,40.2052,146400.0
2015-04-29 11:05:00,51.98,52.01,51.98,52.0,127800.0,40.1975,40.2207,40.1975,40.213,127800.0
2015-04-29 11:10:00,52.0,52.02,51.96,51.97,93500.0,40.213,40.2284,40.182,40.1898,93500.0
2015-04-29 11:15:00,51.97,51.99,51.96,51.98,90200.0,40.1898,40.2052,40.182,40.1975,90200.0
2015-04-29 11:20:00,51.98,52.0,51.97,52.0,81100.0,40.1975,40.213,40.1898,40.213,81100.0
2015-04-29 11:25:00,51.99,52.01,51.97,51.98,130900.0,40.2052,40.2207,40.1898,40.1975,130900.0
2015-04-29 11:30:00,51.98,52.0,51.93,51.96,261400.0,40.1975,40.213,40.1588,40.182,261400.0
2015-04-29 11:35:00,51.96,51.96,51.91,51.93,209800.0,40.182,40.182,40.1434,40.1588,209800.0
2015-04-29 11:40:00,51.94,51.96,51.93,51.93,319000.0,40.1666,40.182,40.1588,40.1588,319000.0
2015-04-29 11:45:00,51.93,51.94,51.91,51.91,95600.0,40.1588,40.1666,40.1434,40.1434,95600.0
2015-04-29 11:50:00,51.91,51.94,51.91,51.93,104200.0,40.1434,40.1666,40.1434,40.1588,104200.0
2015-04-29 11:55:00,51.92,51.94,51.91,51.91,24800.0,40.1511,40.1666,40.1434,40.1434,24800.0
2015-04-29 12:00:00,51.91,51.93,51.81,51.81,344500.0,40.1434,40.1588,40.066,40.066,344500.0
2015-04-29 12:05:00,51.82,51.84,51.78,51.79,144300.0,40.0738,40.0892,40.0428,40.0506,144300.0
2015-04-29 12:10:00,51.79,51.83,51.75,51.77,360600.0,40.0506,40.0815,40.0196,40.0351,360600.0
2015-04-29 12:15:00,51.77,51.78,51.72,51.73,157600.0,40.0351,40.0428,39.9964,40.0042,157600.0
2015-04-29 12:20:00,51.73,51.76,51.71,51.73,176900.0,40.0042,40.0274,39.9887,40.0042,176900.0
2015-04-29 12:25:00,51.72,51.74,51.68,51.73,279600.0,39.9964,40.0119,39.9655,40.0042,279600.0
2015-04-29 12:30:00,51.73,51.75,51.69,51.75,90700.0,40.0042,40.0196,39.9732,40.0196,90700.0
2015-04-29 12:35:00,51.75,51.77,51.74,51.75,79100.0,40.0196,40.0351,40.0119,40.0196,79100.0
2015-04-29 12:40:00,51.75,51.77,51.74,51.74,86500.0,40.0196,40.0351,40.0119,40.0119,86500.0
2015-04-29 12:45:00,51.74,51.83,51.74,51.81,104300.0,40.0119,40.0815,40.0119,40.066,104300.0
2015-04-29 12:50:00,51.82,51.85,51.81,51.83,139300.0,40.0738,40.097,40.066,40.0815,139300.0
2015-04-29 12:55:00,51.83,51.84,51.8,51.82,144600.0,40.0815,40.0892,40.0583,40.0738,144600.0
2015-04-29 13:00:00,51.83,51.83,51.77,51.77,99900.0,40.0815,40.0815,40.0351,40.0351,99900.0
2015-04-29 13:05:00,51.77,51.79,51.73,51.76,45100.0,40.0351,40.0506,40.0042,40.0274,45100.0
2015-04-29 13:10:00,51.75,51.78,51.72,51.78,60200.0,40.0196,40.0428,39.9964,40.0428,60200.0
2015-04-29 13:15:00,51.78,51.79,51.76,51.79,27400.0,40.0428,40.0506,40.0274,40.0506,27400.0
2015-04-29 13:20:00,51.78,51.84,51.77,51.81,48500.0,40.0428,40.0892,40.0351,40.066,48500.0
2015-04-29 13:25:00,51.82,51.84,51.79,51.8,17300.0,40.0738,40.0892,40.0506,40.0583,17300.0
2015-04-29 13:30:00,51.8,51.81,51.76,51.77,331600.0,40.0583,40.066,40.0274,40.0351,331600.0
2015-04-29 13:35:00,51.77,51.79,51.74,51.78,101000.0,40.0351,40.0506,40.0119,40.0428,101000.0
2015-04-29 13:40:00,51.79,51.79,51.73,51.78,244700.0,40.0506,40.0506,40.0042,40.0428,244700.0
2015-04-29 13:45:00,51.79,51.82,51.78,51.8,94800.0,40.0506,40.0738,40.0428,40.0583,94800.0
2015-04-29 13:50:00,51.8,51.83,51.75,51.8,416000.0,40.0583,40.0815,40.0196,40.0583,416000.0
2015-04-29 13:55:00,51.81,51.85,51.73,51.77,1224300.0,40.066,40.097,40.0042,40.0351,1224300.0
2015-04-29 14:00:00,51.79,51.9,51.71,51.86,613000.0,40.0506,40.1356,39.9887,40.1047,613000.0
2015-04-29 14:05:00,51.88,51.93,51.77,51.81,249600.0,40.1202,40.1588,40.0351,40.066,249600.0
2015-04-29 14:10:00,51.8,51.85,51.71,51.76,279400.0,40.0583,40.097,39.9887,40.0274,279400.0
2015-04-29 14:15:00,51.76,51.85,51.76,51.83,202000.0,40.0274,40.097,40.0274,40.0815,202000.0
2015-04-29 14:20:00,51.83,51.94,51.82,51.92,195800.0,40.0815,40.1666,40.0738,40.1511,195800.0
2015-04-29 14:25:00,51.91,51.94,51.82,51.89,88100.0,40.1434,40.1666,40.0738,40.1279,88100.0
2015-04-29 14:30:00,51.89,51.98,51.88,51.98,370600.0,40.1279,40.1975,40.1202,40.1975,370600.0
2015-04-29 14:35:00,51.97,52.03,51.95,52.0,212500.0,40.1898,40.2362,40.1743,40.213,212500.0
2015-04-29 14:40:00,52.0,52.14,51.97,52.08,724600.0,40.213,40.3212,40.1898,40.2748,724600.0
2015-04-29 14:45:00,52.07,52.08,51.95,51.96,161900.0,40.2671,40.2748,40.1743,40.182,161900.0
2015-04-29 14:50:00,51.96,51.96,51.92,51.95,85900.0,40.182,40.182,40.1511,40.1743,85900.0
2015-04-29 14:55:00,51.96,52.06,51.94,52.05,298500.0,40.182,40.2594,40.1666,40.2516,298500.0
2015-04-29 15:00:00,52.05,52.11,52.04,52.04,438200.0,40.2516,40.298,40.2439,40.2439,438200.0
2015-04-29 15:05:00,52.03,52.07,52.02,52.05,262000.0,40.2362,40.2671,40.2284,40.2516,262000.0
2015-04-29 15:10:00,52.05,52.08,52.02,52.08,311300.0,40.2516,40.2748,40.2284,40.2748,311300.0
2015-04-29 15:15:00,52.08,52.12,52.05,52.07,173200.0,40.2748,40.3058,40.2516,40.2671,173200.0
2015-04-29 15:20:00,52.07,52.08,52.04,52.04,66800.0,40.2671,40.2748,40.2439,40.2439,66800.0
2015-04-29 15:25:00,52.05,52.08,52.03,52.06,166400.0,40.2516,40.2748,40.2362,40.2594,166400.0
2015-04-29 15:30:00,52.07,52.1,52.06,52.1,169700.0,40.2671,40.2903,40.2594,40.2903,169700.0
2015-04-29 15:35:00,52.1,52.15,52.1,52.11,135000.0,40.2903,40.329,40.2903,40.298,135000.0
2015-04-29 15:40:00,52.11,52.11,52.03,52.04,264600.0,40.298,40.298,40.2362,40.2439,264600.0
2015-04-29 15:45:00,52.04,52.05,52.02,52.03,494900.0,40.2439,40.2516,40.2284,40.2362,494900.0
2015-04-29 15:50:00,52.04,52.04,52.01,52.01,607900.0,40.2439,40.2439,40.2207,40.2207,607900.0
2015-04-29 15:55:00,52.01,52.02,51.95,52.01,1338100.0,40.2207,40.2284,40.1743,40.2207,1338100.0
2015-04-30 09:30:00,51.57,51.65,51.49,51.57,749600.0,39.8804,39.9423,39.8186,39.8804,749600.0
2015-04-30 09:35:00,51.58,51.6,51.48,51.5,493700.0,39.8882,39.9036,39.8108,39.8263,493700.0
2015-04-30 09:40:00,51.5,51.52,51.46,51.47,303900.0,39.8263,39.8418,39.7954,39.8031,303900.0
2015-04-30 09:45:00,51.47,51.53,51.46,51.48,208100.0,39.8031,39.8495,39.7954,39.8108,208100.0
2015-04-30 09:50:00,51.49,51.52,51.45,51.5,304300.0,39.8186,39.8418,39.7876,39.8263,304300.0
2015-04-30 09:55:00,51.5,51.52,51.47,51.48,252500.0,39.8263,39.8418,39.8031,39.8108,252500.0
2015-04-30 10:00:00,51.48,51.49,51.42,51.42,245700.0,39.8108,39.8186,39.7644,39.7644,245700.0
2015-04-30 10:05:00,51.42,51.5,51.42,51.46,140200.0,39.7644,39.8263,39.7644,39.7954,140200.0
2015-04-30 10:10:00,51.45,51.5,51.43,51.5,92800.0,39.7876,39.8263,39.7722,39.8263,92800.0
2015-04-30 10:15:00,51.5,51.53,51.46,51.52,202400.0,39.8263,39.8495,39.7954,39.8418,202400.0
2015-04-30 10:20:00,51.52,51.54,51.46,51.47,199200.0,39.8418,39.8572,39.7954,39.8031,199200.0
2015-04-30 10:25:00,51.47,51.53,51.46,51.5,263700.0,39.8031,39.8495,39.7954,39.8263,263700.0
2015-04-30 10:30:00,51.49,51.52,51.47,51.51,120200.0,39.8186,39.8418,39.8031,39.834,120200.0
2015-04-30 10:35:00,51.51,51.52,51.49,51.49,103800.0,39.834,39.8418,39.8186,39.8186,103800.0
2015-04-30 10:40:00,51.49,51.51,51.45,51.45,304400.0,39.8186,39.834,39.7876,39.7876,304400.0
2015-04-30 10:45:00,51.45,51.49,51.45,51.47,175200.0,39.7876,39.8186,39.7876,39.8031,175200.0
2015-04-30 10:50:00,51.47,51.47,51.43,51.47,343700.0,39.8031,39.8031,39.7722,39.8031,343700.0
2015-04-30 10:55:00,51.46,51.52,51.44,51.48,231400.0,39.7954,39.8418,39.7799,39.8108,231400.0
2015-04-30 11:00:00,51.48,51.55,51.47,51.54,322100.0,39.8108,39.865,39.8031,39.8572,322100.0
2015-04-30 11:05:00,51.54,51.6,51.53,51.58,152300.0,39.8572,39.9036,39.8495,39.8882,152300.0
2015-04-30 11:10:00,51.57,51.59,51.56,51.57,128000.0,39.8804,39.8959,39.8727,39.8804,128000.0
2015-04-30 11:15:00,51.57,51.58,51.52,51.53,302800.0,39.8804,39.8882,39.8418,39.8495,302800.0
2015-04-30 11:20:00,51.53,51.54,51.51,51.53,155700.0,39.8495,39.8572,39.834,39.8495,155700.0
2015-04-30 11:25:00,51.54,51.54,51.49,51.51,229300.0,39.8572,39.8572,39.8186,39.834,229300.0
2015-04-30 11:30:00,51.51,51.57,51.49,51.5,224200.0,39.834,39.8804,39.8186,39.8263,224200.0
2015-04-30 11:35:00,51.5,51.54,51.48,51.51,125900.0,39.8263,39.8572,39.8108,39.834,125900.0
2015-04-30 11:40:00,51.52,51.52,51.49,51.5,66400.0,39.8418,39.8418,39.8186,39.8263,66400.0
2015-04-30 11:45:00,51.5,51.53,51.49,51.53,35300.0,39.8263,39.8495,39.8186,39.8495,35300.0
2015-04-30 11:50:00,51.52,51.52,51.47,51.49,89200.0,39.8418,39.8418,39.8031,39.8186,89200.0
2015-04-30 11:55:00,51.49,51.5,51.45,51.45,132900.0,39.8186,39.8263,39.7876,39.7876,132900.0
2015-04-30 12:00:00,51.46,51.47,51.45,51.47,54900.0,39.7954,39.8031,39.7876,39.8031,54900.0
2015-04-30 12:05:00,51.46,51.5,51.46,51.48,117000.0,39.7954,39.8263,39.7954,39.8108,117000.0
2015-04-30 12:10:00,51.49,51.49,51.46,51.46,45700.0,39.8186,39.8186,39.7954,39.7954,45700.0
2015-04-30 12:15:00,51.46,51.52,51.46,51.5,226700.0,39.7954,39.8418,39.7954,39.8263,226700.0
2015-04-30 12:20:00,51.5,51.52,51.48,51.5,154800.0,39.8263,39.8418,39.8108,39.8263,154800.0
2015-04-30 12:25:00,51.51,51.51,51.46,51.46,104000.0,39.834,39.834,39.7954,39.7954,104000.0
2015-04-30 12:30:00,51.46,51.49,51.44,51.48,154700.0,39.7954,39.8186,39.7799,39.8108,154700.0
2015-04-30 12:35:00,51.48,51.51,51.47,51.49,166900.0,39.8108,39.834,39.8031,39.8186,166900.0
2015-04-30 12:40:00,51.48,51.5,51.46,51.47,81700.0,39.8108,39.8263,39.7954,39.8031,81700.0
2015-04-30 12:45:00,51.46,51.47,51.43,51.45,114800.0,39.7954,39.8031,39.7722,39.7876,114800.0
2015-04-30 12:50:00,51.45,51.46,51.4,51.41,68000.0,39.7876,39.7954,39.749,39.7567,68000.0
2015-04-30 12:55:00,51.41,51.49,51.41,51.47,82300.0,39.7567,39.8186,39.7567,39.8031,82300.0
2015-04-30 13:00:00,51.46,51.48,51.45,51.47,139500.0,39.7954,39.8108,39.7876,39.8031,139500.0
2015-04-30 13:05:00,51.47,51.48,51.44,51.46,103300.0,39.8031,39.8108,39.7799,39.7954,103300.0
2015-04-30 13:10:00,51.46,51.49,51.46,51.48,147300.0,39.7954,39.8186,39.7954,39.8108,147300.0
2015-04-30 13:15:00,51.47,51.5,51.47,51.48,71800.0,39.8031,39.8263,39.8031,39.8108,71800.0
2015-04-30 13:20:00,51.48,51.48,51.44,51.44,53100.0,39.8108,39.8108,39.7799,39.7799,53100.0
2015-04-30 13:25:00,51.44,51.45,51.42,51.44,50700.0,39.7799,39.7876,39.7644,39.7799,50700.0
2015-04-30 13:30:00,51.43,51.47,51.41,51.45,167500.0,39.7722,39.8031,39.7567,39.7876,167500.0
2015-04-30 13:35:00,51.44,51.48,51.42,51.42,69600.0,39.7799,39.8108,39.7644,39.7644,69600.0
2015-04-30 13:40:00,51.42,51.47,51.42,51.46,69400.0,39.7644,39.8031,39.7644,39.7954,69400.0
2015-04-30 13:45:00,51.46,51.49,51.45,51.46,97200.0,39.7954,39.8186,39.7876,39.7954,97200.0
2015-04-30 13:50:00,51.45,51.48,51.43,51.47,91000.0,39.7876,39.8108,39.7722,39.8031,91000.0
2015-04-30 13:55:00,51.47,51.49,51.46,51.48,45300.0,39.8031,39.8186,39.7954,39.8108,45300.0
2015-04-30 14:00:00,51.48,51.5,51.43,51.5,328800.0,39.8108,39.8263,39.7722,39.8263,328800.0
2015-04-30 14:05:00,51.5,51.54,51.48,51.52,362000.0,39.8263,39.8572,39.8108,39.8418,362000.0
2015-04-30 14:10:00,51.53,51.65,51.53,51.64,828000.0,39.8495,39.9423,39.8495,39.9346,828000.0
2015-04-30 14:15:00,51.65,51.66,51.62,51.64,197600.0,39.9423,39.95,39.9191,39.9346,197600.0
2015-04-30 14:20:00,51.64,51.65,51.55,51.55,480400.0,39.9346,39.9423,39.865,39.865,480400.0
2015-04-30 14:25:00,51.56,51.58,51.52,51.55,95500.0,39.8727,39.8882,39.8418,39.865,95500.0
2015-04-30 14:30:00,51.55,51.55,51.5,51.52,91800.0,39.865,39.865,39.8263,39.8418,91800.0
2015-04-30 14:35:00,51.53,51.58,51.52,51.56,76600.0,39.8495,39.8882,39.8418,39.8727,76600.0
2015-04-30 14:40:00,51.56,51.61,51.55,51.6,233600.0,39.8727,39.9114,39.865,39.9036,233600.0
2015-04-30 14:45:00,51.61,51.61,51.56,51.59,113300.0,39.9114,39.9114,39.8727,39.8959,113300.0
2015-04-30 14:50:00,51.58,51.58,51.54,51.55,136300.0,39.8882,39.8882,39.8572,39.865,136300.0
2015-04-30 14:55:00,51.54,51.57,51.51,51.53,315100.0,39.8572,39.8804,39.834,39.8495,315100.0
2015-04-30 15:00:00,51.53,51.54,51.39,51.43,539900.0,39.8495,39.8572,39.7412,39.7722,539900.0
2015-04-30 15:05:00,51.43,51.44,51.33,51.33,354300.0,39.7722,39.7799,39.6948,39.6948,354300.0
2015-04-30 15:10:00,51.33,51.4,51.3,51.39,393000.0,39.6948,39.749,39.6716,39.7412,393000.0
2015-04-30 15:15:00,51.4,51.45,51.39,51.44,217100.0,39.749,39.7876,39.7412,39.7799,217100.0
2015-04-30 15:20:00,51.44,51.46,51.37,51.4,179000.0,39.7799,39.7954,39.7258,39.749,179000.0
2015-04-30 15:25:00,51.4,51.41,51.33,51.37,259900.0,39.749,39.7567,39.6948,39.7258,259900.0
2015-04-30 15:30:00,51.37,51.42,51.33,51.39,390400.0,39.7258,39.7644,39.6948,39.7412,390400.0
2015-04-30 15:35:00,51.39,51.43,51.37,51.39,251200.0,39.7412,39.7722,39.7258,39.7412,251200.0
2015-04-30 15:40:00,51.39,51.39,51.29,51.3,295300.0,39.7412,39.7412,39.6639,39.6716,295300.0
2015-04-30 15:45:00,51.3,51.35,51.3,51.35,393000.0,39.6716,39.7103,39.6716,39.7103,393000.0
2015-04-30 15:50:00,51.35,51.38,51.34,51.35,539500.0,39.7103,39.7335,39.7026,39.7103,539500.0
2015-04-30 15:55:00,51.35,51.36,51.27,51.34,1686000.0,39.7103,39.718,39.6484,39.7026,1686000.0
2015-05-01 09:30:00,51.5,51.56,51.46,51.48,314700.0,39.8263,39.8727,39.7954,39.8108,314700.0
2015-05-01 09:35:00,51.51,51.52,51.42,51.47,289600.0,39.834,39.8418,39.7644,39.8031,289600.0
2015-05-01 09:40:00,51.45,51.62,51.45,51.6,348000.0,39.7876,39.9191,39.7876,39.9036,348000.0
2015-05-01 09:45:00,51.6,51.6,51.51,51.52,152400.0,39.9036,39.9036,39.834,39.8418,152400.0
2015-05-01 09:50:00,51.52,51.56,51.46,51.54,246800.0,39.8418,39.8727,39.7954,39.8572,246800.0
2015-05-01 09:55:00,51.54,51.56,51.5,51.52,175100.0,39.8572,39.8727,39.8263,39.8418,175100.0
2015-05-01 10:00:00,51.51,51.56,51.46,51.5,171200.0,39.834,39.8727,39.7954,39.8263,171200.0
2015-05-01 10:05:00,51.51,51.51,51.44,51.47,203500.0,39.834,39.834,39.7799,39.8031,203500.0
2015-05-01 10:10:00,51.47,51.52,51.46,51.47,103200.0,39.8031,39.8418,39.7954,39.8031,103200.0
2015-05-01 10:15:00,51.47,51.54,51.44,51.54,187100.0,39.8031,39.8572,39.7799,39.8572,187100.0
2015-05-01 10:20:00,51.54,51.59,51.52,51.58,172300.0,39.8572,39.8959,39.8418,39.8882,172300.0
2015-05-01 10:25:00,51.58,51.6,51.55,51.56,76500.0,39.8882,39.9036,39.865,39.8727,76500.0
2015-05-01 10:30:00,51.56,51.61,51.55,51.6,159700.0,39.8727,39.9114,39.865,39.9036,159700.0
2015-05-01 10:35:00,51.6,51.64,51.58,51.62,118900.0,39.9036,39.9346,39.8882,39.9191,118900.0
2015-05-01 10:40:00,51.61,51.61,51.51,51.59,237600.0,39.9114,39.9114,39.834,39.8959,237600.0
2015-05-01 10:45:00,51.59,51.62,51.58,51.58,110900.0,39.8959,39.9191,39.8882,39.8882,110900.0
2015-05-01 10:50:00,51.58,51.64,51.56,51.64,154800.0,39.8882,39.9346,39.8727,39.9346,154800.0
2015-05-01 10:55:00,51.64,51.69,51.63,51.69,67700.0,39.9346,39.9732,39.9268,39.9732,67700.0
2015-05-01 11:00:00,51.69,51.74,51.68,51.71,185100.0,39.9732,40.0119,39.9655,39.9887,185100.0
2015-05-01 11:05:00,51.7,51.73,51.67,51.68,79400.0,39.981,40.0042,39.9578,39.9655,79400.0
2015-05-01 11:10:00,51.69,51.73,51.68,51.73,62200.0,39.9732,40.0042,39.9655,40.0042,62200.0
2015-05-01 11:15:00,51.73,51.74,51.63,51.7,212600.0,40.0042,40.0119,39.9268,39.981,212600.0
2015-05-01 11:20:00,51.71,51.73,51.69,51.72,131500.0,39.9887,40.0042,39.9732,39.9964,131500.0
2015-05-01 11:25:00,51.73,51.78,51.72,51.78,206800.0,40.0042,40.0428,39.9964,40.0428,206800.0
2015-05-01 11:30:00,51.78,51.79,51.75,51.78,216500.0,40.0428,40.0506,40.0196,40.0428,216500.0
2015-05-01 11:35:00,51.78,51.78,51.74,51.75,98700.0,40.0428,40.0428,40.0119,40.0196,98700.0
2015-05-01 11:40:00,51.76,51.77,51.72,51.74,64500.0,40.0274,40.0351,39.9964,40.0119,64500.0
2015-05-01 11:45:00,51.73,51.74,51.71,51.72,59000.0,40.0042,40.0119,39.9887,39.9964,59000.0
2015-05-01 11:50:00,51.72,51.78,51.71,51.76,147100.0,39.9964,40.0428,39.9887,40.0274,147100.0
2015-05-01 11:55:00,51.76,51.8,51.75,51.78,118500.0,40.0274,40.0583,40.0196,40.0428,118500.0
2015-05-01 12:00:00,51.78,51.78,51.74,51.75,130200.0,40.0428,40.0428,40.0119,40.0196,130200.0
2015-05-01 12:05:00,51.75,51.76,51.69,51.71,71500.0,40.0196,40.0274,39.9732,39.9887,71500.0
2015-05-01 12:10:00,51.72,51.72,51.69,51.7,127400.0,39.9964,39.9964,39.9732,39.981,127400.0
2015-05-01 12:15:00,51.7,51.72,51.67,51.69,98000.0,39.981,39.9964,39.9578,39.9732,98000.0
2015-05-01 12:20:00,51.69,51.71,51.68,51.71,70000.0,39.9732,39.9887,39.9655,39.9887,70000.0
2015-05-01 12:25:00,51.71,51.73,51.71,51.73,123400.0,39.9887,40.0042,39.9887,40.0042,123400.0
2015-05-01 12:30:00,51.73,51.76,51.73,51.75,45800.0,40.0042,40.0274,40.0042,40.0196,45800.0
2015-05-01 12:35:00,51.76,51.76,51.72,51.73,95800.0,40.0274,40.0274,39.9964,40.0042,95800.0
2015-05-01 12:40:00,51.72,51.73,51.7,51.73,53400.0,39.9964,40.0042,39.981,40.0042,53400.0
2015-05-01 12:45:00,51.73,51.75,51.72,51.73,44900.0,40.0042,40.0196,39.9964,40.0042,44900.0
2015-05-01 12:50:00,51.73,51.74,51.71,51.73,39400.0,40.0042,40.0119,39.9887,40.0042,39400.0
2015-05-01 12:55:00,51.73,51.75,51.72,51.74,147800.0,40.0042,40.0196,39.9964,40.0119,147800.0
2015-05-01 13:00:00,51.75,51.78,51.72,51.78,276200.0,40.0196,40.0428,39.9964,40.0428,276200.0
2015-05-01 13:05:00,51.78,51.78,51.74,51.74,72100.0,40.0428,40.0428,40.0119,40.0119,72100.0
2015-05-01 13:10:00,51.74,51.75,51.74,51.74,72500.0,40.0119,40.0196,40.0119,40.0119,72500.0
2015-05-01 13:15:00,51.74,51.8,51.74,51.77,118500.0,40.0119,40.0583,40.0119,40.0351,118500.0
2015-05-01 13:20:00,51.78,51.79,51.77,51.78,70800.0,40.0428,40.0506,40.0351,40.0428,70800.0
2015-05-01 13:25:00,51.79,51.81,51.79,51.81,45600.0,40.0506,40.066,40.0506,40.066,45600.0
2015-05-01 13:30:00,51.81,51.85,51.81,51.82,203500.0,40.066,40.097,40.066,40.0738,203500.0
2015-05-01 13:35:00,51.82,51.83,51.8,51.82,69000.0,40.0738,40.0815,40.0583,40.0738,69000.0
2015-05-01 13:40:00,51.82,51.83,51.8,51.8,68700.0,40.0738,40.0815,40.0583,40.0583,68700.0
2015-05-01 13:45:00,51.8,51.83,51.8,51.82,77500.0,40.0583,40.0815,40.0583,40.0738,77500.0
2015-05-01 13:50:00,51.82,51.91,51.81,51.89,306900.0,40.0738,40.1434,40.066,40.1279,306900.0
2015-05-01 13:55:00,51.89,51.91,51.88,51.89,155100.0,40.1279,40.1434,40.1202,40.1279,155100.0
2015-05-01 14:00:00,51.89,51.92,51.88,51.9,82500.0,40.1279,40.1511,40.1202,40.1356,82500.0
2015-05-01 14:05:00,51.9,51.92,51.89,51.91,149600.0,40.1356,40.1511,40.1279,40.1434,149600.0
2015-05-01 14:10:00,51.92,51.94,51.78,51.91,588700.0,40.1511,40.1666,40.0428,40.1434,588700.0
2015-05-01 14:15:00,51.89,51.91,51.82,51.86,111600.0,40.1279,40.1434,40.0738,40.1047,111600.0
2015-05-01 14:20:00,51.86,51.88,51.83,51.87,46100.0,40.1047,40.1202,40.0815,40.1124,46100.0
2015-05-01 14:25:00,51.86,51.95,51.86,51.94,289400.0,40.1047,40.1743,40.1047,40.1666,289400.0
2015-05-01 14:30:00,51.94,51.95,51.91,51.93,410600.0,40.1666,40.1743,40.1434,40.1588,410600.0
2015-05-01 14:35:00,51.92,51.97,51.88,51.89,544400.0,40.1511,40.1898,40.1202,40.1279,544400.0
2015-05-01 14:40:00,51.89,51.91,51.88,51.89,194400.0,40.1279,40.1434,40.1202,40.1279,194400.0
2015-05-01 14:45:00,51.89,51.9,51.85,51.86,207200.0,40.1279,40.1356,40.097,40.1047,207200.0
2015-05-01 14:50:00,51.85,51.88,51.82,51.83,175900.0,40.097,40.1202,40.0738,40.0815,175900.0
2015-05-01 14:55:00,51.82,51.84,51.8,51.84,64400.0,40.0738,40.0892,40.0583,40.0892,64400.0
2015-05-01 15:00:00,51.84,51.86,51.82,51.84,45700.0,40.0892,40.1047,40.0738,40.0892,45700.0
2015-05-01 15:05:00,51.83,51.85,51.82,51.85,65700.0,40.0815,40.097,40.0738,40.097,65700.0
2015-05-01 15:10:00,51.85,51.85,51.79,51.8,110700.0,40.097,40.097,40.0506,40.0583,110700.0
2015-05-01 15:15:00,51.79,51.83,51.79,51.82,140900.0,40.0506,40.0815,40.0506,40.0738,140900.0
2015-05-01 15:20:00,51.83,51.83,51.79,51.8,160000.0,40.0815,40.0815,40.0506,40.0583,160000.0
2015-05-01 15:25:00,51.79,51.81,51.78,51.8,166600.0,40.0506,40.066,40.0428,40.0583,166600.0
2015-05-01 15:30:00,51.8,51.82,51.78,51.81,95500.0,40.0583,40.0738,40.0428,40.066,95500.0
2015-05-01 15:35:00,51.82,51.84,51.8,51.82,111000.0,40.0738,40.0892,40.0583,40.0738,111000.0
2015-05-01 15:40:00,51.82,51.84,51.81,51.82,150500.0,40.0738,40.0892,40.066,40.0738,150500.0
2015-05-01 15:45:00,51.82,51.84,51.8,51.82,202900.0,40.0738,40.0892,40.0583,40.0738,202900.0
2015-05-01 15:50:00,51.83,51.88,51.83,51.85,493600.0,40.0815,40.1202,40.0815,40.097,493600.0
2015-05-01 15:55:00,51.85,51.85,51.77,51.79,488000.0,40.097,40.097,40.0351,40.0506,488000.0
2015-05-04 09:30:00,51.64,51.65,51.58,51.59,404200.0,39.9346,39.9423,39.8882,39.8959,404200.0
2015-05-04 09:35:00,51.6,51.62,51.59,51.6,271000.0,39.9036,39.9191,39.8959,39.9036,271000.0
2015-05-04 09:40:00,51.6,51.69,51.59,51.68,220800.0,39.9036,39.9732,39.8959,39.9655,220800.0
2015-05-04 09:45:00,51.69,51.7,51.65,51.66,155000.0,39.9732,39.981,39.9423,39.95,155000.0
2015-05-04 09:50:00,51.66,51.73,51.66,51.73,138800.0,39.95,40.0042,39.95,40.0042,138800.0
2015-05-04 09:55:00,51.73,51.77,51.72,51.76,129000.0,40.0042,40.0351,39.9964,40.0274,129000.0
2015-05-04 10:00:00,51.76,51.84,51.75,51.84,416900.0,40.0274,40.0892,40.0196,40.0892,416900.0
2015-05-04 10:05:00,51.84,51.84,51.79,51.83,752600.0,40.0892,40.0892,40.0506,40.0815,752600.0
2015-05-04 10:10:00,51.83,51.88,51.82,51.88,216100.0,40.0815,40.1202,40.0738,40.1202,216100.0
2015-05-04 10:15:00,51.87,51.9,51.85,51.88,203600.0,40.1124,40.1356,40.097,40.1202,203600.0
2015-05-04 10:20:00,51.89,51.89,51.85,51.89,160600.0,40.1279,40.1279,40.097,40.1279,160600.0
2015-05-04 10:25:00,51.89,51.9,51.85,51.85,217600.0,40.1279,40.1356,40.097,40.097,217600.0
2015-05-04 10:30:00,51.86,51.89,51.85,51.88,243700.0,40.1047,40.1279,40.097,40.1202,243700.0
2015-05-04 10:35:00,51.88,51.89,51.84,51.86,174300.0,40.1202,40.1279,40.0892,40.1047,174300.0
2015-05-04 10:40:00,51.86,51.9,51.85,51.89,167000.0,40.1047,40.1356,40.097,40.1279,167000.0
2015-05-04 10:45:00,51.9,51.9,51.84,51.87,278700.0,40.1356,40.1356,40.0892,40.1124,278700.0
2015-05-04 10:50:00,51.87,51.87,51.85,51.87,123000.0,40.1124,40.1124,40.097,40.1124,123000.0
2015-05-04 10:55:00,51.87,51.9,51.86,51.89,237600.0,40.1124,40.1356,40.1047,40.1279,237600.0
2015-05-04 11:00:00,51.88,51.9,51.88,51.9,73200.0,40.1202,40.1356,40.1202,40.1356,73200.0
2015-05-04 11:05:00,51.9,51.95,51.89,51.92,326300.0,40.1356,40.1743,40.1279,40.1511,326300.0
2015-05-04 11:10:00,51.92,51.94,51.91,51.94,92200.0,40.1511,40.1666,40.1434,40.1666,92200.0
2015-05-04 11:15:00,51.93,51.94,51.91,51.92,94800.0,40.1588,40.1666,40.1434,40.1511,94800.0
2015-05-04 11:20:00,51.92,51.96,51.92,51.95,118900.0,40.1511,40.182,40.1511,40.1743,118900.0
2015-05-04 11:25:00,51.94,51.95,51.92,51.94,109900.0,40.1666,40.1743,40.1511,40.1666,109900.0
2015-05-04 11:30:00,51.94,51.94,51.9,51.92,80900.0,40.1666,40.1666,40.1356,40.1511,80900.0
2015-05-04 11:35:00,51.91,51.94,51.91,51.94,104200.0,40.1434,40.1666,40.1434,40.1666,104200.0
2015-05-04 11:40:00,51.94,51.96,51.92,51.95,95100.0,40.1666,40.182,40.1511,40.1743,95100.0
2015-05-04 11:45:00,51.96,51.97,51.94,51.96,103200.0,40.182,40.1898,40.1666,40.182,103200.0
2015-05-04 11:50:00,51.96,51.97,51.93,51.95,143700.0,40.182,40.1898,40.1588,40.1743,143700.0
2015-05-04 11:55:00,51.94,51.99,51.94,51.99,97800.0,40.1666,40.2052,40.1666,40.2052,97800.0
2015-05-04 12:00:00,51.98,52.02,51.98,52.01,186700.0,40.1975,40.2284,40.1975,40.2207,186700.0
2015-05-04 12:05:00,52.01,52.03,52.0,52.02,122900.0,40.2207,40.2362,40.213,40.2284,122900.0
2015-05-04 12:10:00,52.02,52.03,51.99,52.0,76900.0,40.2284,40.2362,40.2052,40.213,76900.0
2015-05-04 12:15:00,52.01,52.05,52.01,52.05,156700.0,40.2207,40.2516,40.2207,40.2516,156700.0
2015-05-04 12:20:00,52.05,52.05,52.0,52.02,224000.0,40.2516,40.2516,40.213,40.2284,224000.0
2015-05-04 12:25:00,52.01,52.04,52.01,52.04,56200.0,40.2207,40.2439,40.2207,40.2439,56200.0
2015-05-04 12:30:00,52.04,52.06,52.02,52.03,66100.0,40.2439,40.2594,40.2284,40.2362,66100.0
2015-05-04 12:35:00,52.03,52.05,52.02,52.05,91600.0,40.2362,40.2516,40.2284,40.2516,91600.0
2015-05-04 12:40:00,52.04,52.05,52.03,52.03,51700.0,40.2439,40.2516,40.2362,40.2362,51700.0
2015-05-04 12:45:00,52.04,52.05,52.02,52.03,133800.0,40.2439,40.2516,40.2284,40.2362,133800.0
2015-05-04 12:50:00,52.03,52.04,52.0,52.03,103200.0,40.2362,40.2439,40.213,40.2362,103200.0
2015-05-04 12:55:00,52.03,52.04,52.02,52.03,55100.0,40.2362,40.2439,40.2284,40.2362,55100.0
2015-05-04 13:00:00,52.03,52.03,52.0,52.03,134300.0,40.2362,40.2362,40.213,40.2362,134300.0
2015-05-04 13:05:00,52.02,52.03,52.0,52.02,88300.0,40.2284,40.2362,40.213,40.2284,88300.0
2015-05-04 13:10:00,52.01,52.04,52.01,52.02,251700.0,40.2207,40.2439,40.2207,40.2284,251700.0
2015-05-04 13:15:00,52.03,52.04,52.02,52.04,28700.0,40.2362,40.2439,40.2284,40.2439,28700.0
2015-05-04 13:20:00,52.04,52.05,52.03,52.04,81200.0,40.2439,40.2516,40.2362,40.2439,81200.0
2015-05-04 13:25:00,52.05,52.09,52.04,52.08,97600.0,40.2516,40.2826,40.2439,40.2748,97600.0
2015-05-04 13:30:00,52.08,52.09,52.07,52.08,77000.0,40.2748,40.2826,40.2671,40.2748,77000.0
2015-05-04 13:35:00,52.08,52.1,52.07,52.1,81100.0,40.2748,40.2903,40.2671,40.2903,81100.0
2015-05-04 13:40:00,52.1,52.12,52.05,52.05,220200.0,40.2903,40.3058,40.2516,40.2516,220200.0
2015-05-04 13:45:00,52.06,52.1,52.05,52.1,106800.0,40.2594,40.2903,40.2516,40.2903,106800.0
2015-05-04 13:50:00,52.1,52.12,52.09,52.11,97000.0,40.2903,40.3058,40.2826,40.298,97000.0
2015-05-04 13:55:00,52.11,52.14,52.11,52.14,116600.0,40.298,40.3212,40.298,40.3212,116600.0
2015-05-04 14:00:00,52.14,52.14,52.08,52.08,119000.0,40.3212,40.3212,40.2748,40.2748,119000.0
2015-05-04 14:05:00,52.09,52.14,52.08,52.14,70300.0,40.2826,40.3212,40.2748,40.3212,70300.0
2015-05-04 14:10:00,52.14,52.15,52.12,52.14,107600.0,40.3212,40.329,40.3058,40.3212,107600.0
2015-05-04 14:15:00,52.15,52.17,52.14,52.16,182200.0,40.329,40.3444,40.3212,40.3367,182200.0
2015-05-04 14:20:00,52.17,52.18,52.15,52.17,119400.0,40.3444,40.3522,40.329,40.3444,119400.0
2015-05-04 14:25:00,52.16,52.19,52.16,52.18,142500.0,40.3367,40.3599,40.3367,40.3522,142500.0
2015-05-04 14:30:00,52.18,52.21,52.17,52.2,240600.0,40.3522,40.3754,40.3444,40.3676,240600.0
2015-05-04 14:35:00,52.2,52.2,52.16,52.19,204100.0,40.3676,40.3676,40.3367,40.3599,204100.0
2015-05-04 14:40:00,52.19,52.24,52.17,52.22,431200.0,40.3599,40.3986,40.3444,40.3831,431200.0
2015-05-04 14:45:00,52.22,52.22,52.21,52.22,107000.0,40.3831,40.3831,40.3754,40.3831,107000.0
2015-05-04 14:50:00,52.22,52.23,52.2,52.22,156600.0,40.3831,40.3908,40.3676,40.3831,156600.0
2015-05-04 14:55:00,52.21,52.24,52.21,52.22,158600.0,40.3754,40.3986,40.3754,40.3831,158600.0
2015-05-04 15:00:00,52.22,52.25,52.21,52.25,175400.0,40.3831,40.4063,40.3754,40.4063,175400.0
2015-05-04 15:05:00,52.25,52.27,52.22,52.23,324600.0,40.4063,40.4218,40.3831,40.3908,324600.0
2015-05-04 15:10:00,52.22,52.24,52.22,52.24,107300.0,40.3831,40.3986,40.3831,40.3986,107300.0
2015-05-04 15:15:00,52.23,52.28,52.22,52.27,227500.0,40.3908,40.4295,40.3831,40.4218,227500.0
2015-05-04 15:20:00,52.26,52.28,52.26,52.28,175300.0,40.414,40.4295,40.414,40.4295,175300.0
2015-05-04 15:25:00,52.28,52.31,52.26,52.31,610900.0,40.4295,40.4527,40.414,40.4527,610900.0
2015-05-04 15:30:00,52.3,52.35,52.3,52.34,695200.0,40.445,40.4836,40.445,40.4759,695200.0
2015-05-04 15:35:00,52.34,52.37,52.33,52.35,492700.0,40.4759,40.4991,40.4682,40.4836,492700.0
2015-05-04 15:40:00,52.34,52.35,52.3,52.31,324200.0,40.4759,40.4836,40.445,40.4527,324200.0
2015-05-04 15:45:00,52.32,52.32,52.3,52.31,313400.0,40.4604,40.4604,40.445,40.4527,313400.0
2015-05-04 15:50:00,52.3,52.31,52.18,52.18,1598100.0,40.445,40.4527,40.3522,40.3522,1598100.0
2015-05-04 15:55:00,52.19,52.27,52.18,52.19,2165200.0,40.3599,40.4218,40.3522,40.3599,2165200.0
2015-05-05 09:30:00,50.75,50.8,50.7,50.78,811000.0,39.2463,39.285,39.2076,39.2695,811000.0
2015-05-05 09:35:00,50.79,50.86,50.78,50.86,485300.0,39.2772,39.3314,39.2695,39.3314,485300.0
2015-05-05 09:40:00,50.86,50.89,50.84,50.89,464200.0,39.3314,39.3546,39.3159,39.3546,464200.0
2015-05-05 09:45:00,50.89,50.9,50.85,50.88,896800.0,39.3546,39.3623,39.3236,39.3468,896800.0
2015-05-05 09:50:00,50.88,50.89,50.82,50.84,419700.0,39.3468,39.3546,39.3004,39.3159,419700.0
2015-05-05 09:55:00,50.84,50.84,50.77,50.79,825000.0,39.3159,39.3159,39.2618,39.2772,825000.0
2015-05-05 10:00:00,50.79,50.79,50.71,50.73,267000.0,39.2772,39.2772,39.2154,39.2308,267000.0
2015-05-05 10:05:00,50.72,50.75,50.68,50.74,406200.0,39.2231,39.2463,39.1922,39.2386,406200.0
2015-05-05 10:10:00,50.74,50.76,50.7,50.74,227200.0,39.2386,39.254,39.2076,39.2386,227200.0
2015-05-05 10:15:00,50.74,50.74,50.67,50.68,303400.0,39.2386,39.2386,39.1844,39.1922,303400.0
2015-05-05 10:20:00,50.68,50.75,50.67,50.74,208200.0,39.1922,39.2463,39.1844,39.2386,208200.0
2015-05-05 10:25:00,50.74,50.82,50.73,50.79,297900.0,39.2386,39.3004,39.2308,39.2772,297900.0
2015-05-05 10:30:00,50.78,50.79,50.72,50.74,153600.0,39.2695,39.2772,39.2231,39.2386,153600.0
2015-05-05 10:35:00,50.74,50.75,50.7,50.71,333900.0,39.2386,39.2463,39.2076,39.2154,333900.0
2015-05-05 10:40:00,50.72,50.72,50.68,50.71,381000.0,39.2231,39.2231,39.1922,39.2154,381000.0
2015-05-05 10:45:00,50.72,50.72,50.66,50.67,247700.0,39.2231,39.2231,39.1767,39.1844,247700.0
2015-05-05 10:50:00,50.67,50.67,50.64,50.65,417700.0,39.1844,39.1844,39.1612,39.169,417700.0
2015-05-05 10:55:00,50.65,50.7,50.63,50.68,301900.0,39.169,39.2076,39.1535,39.1922,301900.0
2015-05-05 11:00:00,50.68,50.72,50.66,50.67,145100.0,39.1922,39.2231,39.1767,39.1844,145100.0
2015-05-05 11:05:00,50.67,50.68,50.62,50.64,265900.0,39.1844,39.1922,39.1458,39.1612,265900.0
2015-05-05 11:10:00,50.64,50.72,50.63,50.72,229700.0,39.1612,39.2231,39.1535,39.2231,229700.0
2015-05-05 11:15:00,50.71,50.71,50.66,50.66,199600.0,39.2154,39.2154,39.1767,39.1767,199600.0
2015-05-05 11:20:00,50.66,50.69,50.62,50.63,325600.0,39.1767,39.1999,39.1458,39.1535,325600.0
2015-05-05 11:25:00,50.63,50.66,50.61,50.62,184700.0,39.1535,39.1767,39.138,39.1458,184700.0
2015-05-05 11:30:00,50.62,50.62,50.56,50.59,226500.0,39.1458,39.1458,39.0994,39.1226,226500.0
2015-05-05 11:35:00,50.59,50.59,50.55,50.57,241500.0,39.1226,39.1226,39.0916,39.1071,241500.0
2015-05-05 11:40:00,50.56,50.59,50.52,50.55,602300.0,39.0994,39.1226,39.0684,39.0916,602300.0
2015-05-05 11:45:00,50.55,50.58,50.54,50.55,120700.0,39.0916,39.1148,39.0839,39.0916,120700.0
2015-05-05 11:50:00,50.55,50.56,50.48,50.48,144000.0,39.0916,39.0994,39.0375,39.0375,144000.0
2015-05-05 11:55:00,50.48,50.5,50.44,50.48,325900.0,39.0375,39.053,39.0066,39.0375,325900.0
2015-05-05 12:00:00,50.48,50.5,50.47,50.49,227100.0,39.0375,39.053,39.0298,39.0452,227100.0
2015-05-05 12:05:00,50.5,50.5,50.45,50.47,77600.0,39.053,39.053,39.0143,39.0298,77600.0
2015-05-05 12:10:00,50.47,50.54,50.47,50.52,153800.0,39.0298,39.0839,39.0298,39.0684,153800.0
2015-05-05 12:15:00,50.51,50.56,50.51,50.55,120100.0,39.0607,39.0994,39.0607,39.0916,120100.0
2015-05-05 12:20:00,50.56,50.56,50.52,50.52,76600.0,39.0994,39.0994,39.0684,39.0684,76600.0
2015-05-05 12:25:00,50.52,50.55,50.51,50.54,68500.0,39.0684,39.0916,39.0607,39.0839,68500.0
2015-05-05 12:30:00,50.54,50.55,50.51,50.51,96800.0,39.0839,39.0916,39.0607,39.0607,96800.0
2015-05-05 12:35:00,50.51,50.53,50.47,50.48,126000.0,39.0607,39.0762,39.0298,39.0375,126000.0
2015-05-05 12:40:00,50.47,50.5,50.43,50.5,243400.0,39.0298,39.053,38.9988,39.053,243400.0
2015-05-05 12:45:00,50.5,50.55,50.49,50.54,68400.0,39.053,39.0916,39.0452,39.0839,68400.0
2015-05-05 12:50:00,50.55,50.56,50.51,50.54,88800.0,39.0916,39.0994,39.0607,39.0839,88800.0
2015-05-05 12:55:00,50.54,50.55,50.5,50.53,48900.0,39.0839,39.0916,39.053,39.0762,48900.0
2015-05-05 13:00:00,50.53,50.53,50.49,50.49,99400.0,39.0762,39.0762,39.0452,39.0452,99400.0
2015-05-05 13:05:00,50.49,50.5,50.42,50.43,134800.0,39.0452,39.053,38.9911,38.9988,134800.0
2015-05-05 13:10:00,50.43,50.44,50.38,50.38,243500.0,38.9988,39.0066,38.9602,38.9602,243500.0
2015-05-05 13:15:00,50.39,50.42,50.37,50.38,123600.0,38.9679,38.9911,38.9524,38.9602,123600.0
2015-05-05 13:20:00,50.38,50.4,50.35,50.38,78500.0,38.9602,38.9756,38.937,38.9602,78500.0
2015-05-05 13:25:00,50.38,50.41,50.37,50.39,78100.0,38.9602,38.9834,38.9524,38.9679,78100.0
2015-05-05 13:30:00,50.39,50.4,50.37,50.37,49900.0,38.9679,38.9756,38.9524,38.9524,49900.0
2015-05-05 13:35:00,50.38,50.39,50.35,50.37,116300.0,38.9602,38.9679,38.937,38.9524,116300.0
2015-05-05 13:40:00,50.37,50.39,50.35,50.37,105400.0,38.9524,38.9679,38.937,38.9524,105400.0
2015-05-05 13:45:00,50.37,50.38,50.34,50.36,66500.0,38.9524,38.9602,38.9292,38.9447,66500.0
2015-05-05 13:50:00,50.36,50.38,50.32,50.34,131700.0,38.9447,38.9602,38.9138,38.9292,131700.0
2015-05-05 13:55:00,50.34,50.34,50.29,50.3,242200.0,38.9292,38.9292,38.8906,38.8983,242200.0
2015-05-05 14:00:00,50.29,50.32,50.26,50.3,168300.0,38.8906,38.9138,38.8674,38.8983,168300.0
2015-05-05 14:05:00,50.3,50.31,50.27,50.27,194700.0,38.8983,38.906,38.8751,38.8751,194700.0
2015-05-05 14:10:00,50.27,50.31,50.27,50.28,134900.0,38.8751,38.906,38.8751,38.8828,134900.0
2015-05-05 14:15:00,50.29,50.33,50.26,50.31,127300.0,38.8906,38.9215,38.8674,38.906,127300.0
2015-05-05 14:20:00,50.31,50.32,50.28,50.31,101300.0,38.906,38.9138,38.8828,38.906,101300.0
2015-05-05 14:25:00,50.31,50.31,50.25,50.26,114800.0,38.906,38.906,38.8596,38.8674,114800.0
2015-05-05 14:30:00,50.26,50.36,50.25,50.33,240600.0,38.8674,38.9447,38.8596,38.9215,240600.0
2015-05-05 14:35:00,50.33,50.36,50.31,50.32,169600.0,38.9215,38.9447,38.906,38.9138,169600.0
2015-05-05 14:40:00,50.32,50.33,50.29,50.3,70800.0,38.9138,38.9215,38.8906,38.8983,70800.0
2015-05-05 14:45:00,50.3,50.34,50.29,50.34,100700.0,38.8983,38.9292,38.8906,38.9292,100700.0
2015-05-05 14:50:00,50.33,50.34,50.29,50.32,72700.0,38.9215,38.9292,38.8906,38.9138,72700.0
2015-05-05 14:55:00,50.31,50.37,50.3,50.34,150700.0,38.906,38.9524,38.8983,38.9292,150700.0
2015-05-05 15:00:00,50.34,50.37,50.33,50.33,113700.0,38.9292,38.9524,38.9215,38.9215,113700.0
2015-05-05 15:05:00,50.34,50.35,50.29,50.29,184300.0,38.9292,38.937,38.8906,38.8906,184300.0
2015-05-05 15:10:00,50.29,50.33,50.28,50.33,130400.0,38.8906,38.9215,38.8828,38.9215,130400.0
2015-05-05 15:15:00,50.32,50.33,50.3,50.3,137400.0,38.9138,38.9215,38.8983,38.8983,137400.0
2015-05-05 15:20:00,50.3,50.33,50.29,50.33,152800.0,38.8983,38.9215,38.8906,38.9215,152800.0
2015-05-05 15:25:00,50.32,50.37,50.32,50.36,267100.0,38.9138,38.9524,38.9138,38.9447,267100.0
2015-05-05 15:30:00,50.36,50.39,50.34,50.37,490200.0,38.9447,38.9679,38.9292,38.9524,490200.0
2015-05-05 15:35:00,50.36,50.39,50.34,50.38,174000.0,38.9447,38.9679,38.9292,38.9602,174000.0
2015-05-05 15:40:00,50.38,50.39,50.36,50.37,194500.0,38.9602,38.9679,38.9447,38.9524,194500.0
2015-05-05 15:45:00,50.37,50.39,50.35,50.36,304800.0,38.9524,38.9679,38.937,38.9447,304800.0
2015-05-05 15:50:00,50.37,50.38,50.31,50.32,485900.0,38.9524,38.9602,38.906,38.9138,485900.0
2015-05-05 15:55:00,50.32,50.38,50.31,50.35,1910700.0,38.9138,38.9602,38.906,38.937,1910700.0
2015-05-06 09:30:00,50.36,50.45,50.31,50.32,518200.0,38.9447,39.0143,38.906,38.9138,518200.0
2015-05-06 09:35:00,50.32,50.35,50.21,50.21,459500.0,38.9138,38.937,38.8287,38.8287,459500.0
2015-05-06 09:40:00,50.21,50.21,50.06,50.07,400300.0,38.8287,38.8287,38.7127,38.7204,400300.0
2015-05-06 09:45:00,50.06,50.08,50.02,50.06,331700.0,38.7127,38.7282,38.6818,38.7127,331700.0
2015-05-06 09:50:00,50.05,50.06,50.01,50.03,220000.0,38.705,38.7127,38.674,38.6895,220000.0
2015-05-06 09:55:00,50.02,50.06,50.01,50.05,229600.0,38.6818,38.7127,38.674,38.705,229600.0
2015-05-06 10:00:00,50.04,50.04,49.93,49.95,484000.0,38.6972,38.6972,38.6122,38.6276,484000.0
2015-05-06 10:05:00,49.95,49.96,49.87,49.88,286200.0,38.6276,38.6354,38.5658,38.5735,286200.0
2015-05-06 10:10:00,49.88,49.9,49.84,49.88,346600.0,38.5735,38.589,38.5426,38.5735,346600.0
2015-05-06 10:15:00,49.88,49.89,49.83,49.86,292300.0,38.5735,38.5812,38.5348,38.558,292300.0
2015-05-06 10:20:00,49.87,49.9,49.86,49.89,408200.0,38.5658,38.589,38.558,38.5812,408200.0
2015-05-06 10:25:00,49.88,49.94,49.88,49.92,270400.0,38.5735,38.6199,38.5735,38.6044,270400.0
2015-05-06 10:30:00,49.92,49.96,49.9,49.94,249700.0,38.6044,38.6354,38.589,38.6199,249700.0
2015-05-06 10:35:00,49.94,49.94,49.9,49.92,230200.0,38.6199,38.6199,38.589,38.6044,230200.0
2015-05-06 10:40:00,49.92,50.0,49.92,49.97,159200.0,38.6044,38.6663,38.6044,38.6431,159200.0
2015-05-06 10:45:00,49.97,50.07,49.96,50.05,329500.0,38.6431,38.7204,38.6354,38.705,329500.0
2015-05-06 10:50:00,50.05,50.08,50.04,50.06,180200.0,38.705,38.7282,38.6972,38.7127,180200.0
2015-05-06 10:55:00,50.06,50.06,49.96,49.98,293700.0,38.7127,38.7127,38.6354,38.6508,293700.0
2015-05-06 11:00:00,49.99,50.0,49.97,49.99,164900.0,38.6586,38.6663,38.6431,38.6586,164900.0
2015-05-06 11:05:00,49.98,49.99,49.95,49.96,194000.0,38.6508,38.6586,38.6276,38.6354,194000.0
2015-05-06 11:10:00,49.96,49.96,49.89,49.89,235000.0,38.6354,38.6354,38.5812,38.5812,235000.0
2015-05-06 11:15:00,49.9,49.91,49.88,49.9,85500.0,38.589,38.5967,38.5735,38.589,85500.0
2015-05-06 11:20:00,49.89,49.89,49.84,49.84,140900.0,38.5812,38.5812,38.5426,38.5426,140900.0
2015-05-06 11:25:00,49.84,49.87,49.84,49.84,120500.0,38.5426,38.5658,38.5426,38.5426,120500.0
2015-05-06 11:30:00,49.84,49.86,49.83,49.86,104000.0,38.5426,38.558,38.5348,38.558,104000.0
2015-05-06 11:35:00,49.86,49.86,49.8,49.8,142600.0,38.558,38.558,38.5116,38.5116,142600.0
2015-05-06 11:40:00,49.8,49.85,49.8,49.85,123200.0,38.5116,38.5503,38.5116,38.5503,123200.0
2015-05-06 11:45:00,49.85,49.87,49.8,49.8,120600.0,38.5503,38.5658,38.5116,38.5116,120600.0
2015-05-06 11:50:00,49.8,49.82,49.78,49.81,79700.0,38.5116,38.5271,38.4962,38.5194,79700.0
2015-05-06 11:55:00,49.81,49.81,49.77,49.79,134100.0,38.5194,38.5194,38.4884,38.5039,134100.0
2015-05-06 12:00:00,49.8,49.8,49.73,49.74,142300.0,38.5116,38.5116,38.4575,38.4652,142300.0
2015-05-06 12:05:00,49.73,49.75,49.72,49.73,127700.0,38.4575,38.473,38.4498,38.4575,127700.0
2015-05-06 12:10:00,49.73,49.76,49.72,49.73,209900.0,38.4575,38.4807,38.4498,38.4575,209900.0
2015-05-06 12:15:00,49.73,49.74,49.7,49.73,59600.0,38.4575,38.4652,38.4343,38.4575,59600.0
2015-05-06 12:20:00,49.73,49.74,49.71,49.72,85200.0,38.4575,38.4652,38.442,38.4498,85200.0
2015-05-06 12:25:00,49.72,49.76,49.71,49.74,148100.0,38.4498,38.4807,38.442,38.4652,148100.0
2015-05-06 12:30:00,49.74,49.8,49.73,49.8,137200.0,38.4652,38.5116,38.4575,38.5116,137200.0
2015-05-06 12:35:00,49.8,49.81,49.76,49.79,207800.0,38.5116,38.5194,38.4807,38.5039,207800.0
2015-05-06 12:40:00,49.79,49.84,49.78,49.79,190500.0,38.5039,38.5426,38.4962,38.5039,190500.0
2015-05-06 12:45:00,49.79,49.8,49.77,49.79,82900.0,38.5039,38.5116,38.4884,38.5039,82900.0
2015-05-06 12:50:00,49.79,49.79,49.7,49.71,107100.0,38.5039,38.5039,38.4343,38.442,107100.0
2015-05-06 12:55:00,49.71,49.76,49.7,49.73,59400.0,38.442,38.4807,38.4343,38.4575,59400.0
2015-05-06 13:00:00,49.73,49.75,49.68,49.68,149600.0,38.4575,38.473,38.4188,38.4188,149600.0
2015-05-06 13:05:00,49.68,49.73,49.67,49.71,61000.0,38.4188,38.4575,38.4111,38.442,61000.0
2015-05-06 13:10:00,49.71,49.75,49.7,49.75,74000.0,38.442,38.473,38.4343,38.473,74000.0
2015-05-06 13:15:00,49.74,49.75,49.73,49.75,78000.0,38.4652,38.473,38.4575,38.473,78000.0
2015-05-06 13:20:00,49.75,49.76,49.72,49.72,108700.0,38.473,38.4807,38.4498,38.4498,108700.0
2015-05-06 13:25:00,49.72,49.72,49.68,49.69,86100.0,38.4498,38.4498,38.4188,38.4266,86100.0
2015-05-06 13:30:00,49.69,49.69,49.61,49.62,231400.0,38.4266,38.4266,38.3647,38.3724,231400.0
2015-05-06 13:35:00,49.62,49.63,49.52,49.53,616300.0,38.3724,38.3802,38.2951,38.3028,616300.0
2015-05-06 13:40:00,49.53,49.61,49.5,49.57,279600.0,38.3028,38.3647,38.2796,38.3338,279600.0
2015-05-06 13:45:00,49.57,49.57,49.49,49.52,136200.0,38.3338,38.3338,38.2719,38.2951,136200.0
2015-05-06 13:50:00,49.52,49.54,49.49,49.52,171500.0,38.2951,38.3106,38.2719,38.2951,171500.0
2015-05-06 13:55:00,49.52,49.53,49.5,49.51,64000.0,38.2951,38.3028,38.2796,38.2874,64000.0
2015-05-06 14:00:00,49.52,49.53,49.49,49.53,198100.0,38.2951,38.3028,38.2719,38.3028,198100.0
2015-05-06 14:05:00,49.53,49.56,49.52,49.55,106600.0,38.3028,38.326,38.2951,38.3183,106600.0
2015-05-06 14:10:00,49.55,49.6,49.54,49.59,337600.0,38.3183,38.357,38.3106,38.3492,337600.0
2015-05-06 14:15:00,49.59,49.67,49.58,49.66,262400.0,38.3492,38.4111,38.3415,38.4034,262400.0
2015-05-06 14:20:00,49.66,49.66,49.58,49.58,160400.0,38.4034,38.4034,38.3415,38.3415,160400.0
2015-05-06 14:25:00,49.59,49.61,49.53,49.57,226900.0,38.3492,38.3647,38.3028,38.3338,226900.0
2015-05-06 14:30:00,49.56,49.58,49.53,49.55,168900.0,38.326,38.3415,38.3028,38.3183,168900.0
2015-05-06 14:35:00,49.55,49.55,49.5,49.51,123100.0,38.3183,38.3183,38.2796,38.2874,123100.0
2015-05-06 14:40:00,49.5,49.51,49.41,49.43,383500.0,38.2796,38.2874,38.21,38.2255,383500.0
2015-05-06 14:45:00,49.43,49.46,49.41,49.44,129000.0,38.2255,38.2487,38.21,38.2332,129000.0
2015-05-06 14:50:00,49.44,49.45,49.38,49.39,901200.0,38.2332,38.241,38.1868,38.1946,901200.0
2015-05-06 14:55:00,49.38,49.4,49.36,49.38,300600.0,38.1868,38.2023,38.1714,38.1868,300600.0
2015-05-06 15:00:00,49.39,49.39,49.32,49.33,172900.0,38.1946,38.1946,38.1404,38.1482,172900.0
2015-05-06 15:05:00,49.32,49.39,49.29,49.38,304800.0,38.1404,38.1946,38.1172,38.1868,304800.0
2015-05-06 15:10:00,49.37,49.38,49.3,49.3,335100.0,38.1791,38.1868,38.125,38.125,335100.0
2015-05-06 15:15:00,49.3,49.32,49.27,49.27,322300.0,38.125,38.1404,38.1018,38.1018,322300.0
2015-05-06 15:20:00,49.27,49.29,49.24,49.26,372200.0,38.1018,38.1172,38.0786,38.094,372200.0
2015-05-06 15:25:00,49.26,49.31,49.24,49.31,476100.0,38.094,38.1327,38.0786,38.1327,476100.0
2015-05-06 15:30:00,49.31,49.4,49.31,49.34,728400.0,38.1327,38.2023,38.1327,38.1559,728400.0
2015-05-06 15:35:00,49.34,49.35,49.31,49.34,515800.0,38.1559,38.1636,38.1327,38.1559,515800.0
2015-05-06 15:40:00,49.34,49.34,49.23,49.24,576600.0,38.1559,38.1559,38.0708,38.0786,576600.0
2015-05-06 15:45:00,49.24,49.3,49.24,49.29,694800.0,38.0786,38.125,38.0786,38.1172,694800.0
2015-05-06 15:50:00,49.29,49.29,49.25,49.26,682800.0,38.1172,38.1172,38.0863,38.094,682800.0
2015-05-06 15:55:00,49.25,49.33,49.25,49.32,2114100.0,38.0863,38.1482,38.0863,38.1404,2114100.0
2015-05-07 09:30:00,49.0,49.04,48.9,48.91,818400.0,37.893,37.9239,37.8156,37.8234,818400.0
2015-05-07 09:35:00,48.91,48.95,48.88,48.93,341800.0,37.8234,37.8543,37.8002,37.8388,341800.0
2015-05-07 09:40:00,48.93,49.12,48.91,49.11,525100.0,37.8388,37.9858,37.8234,37.978,525100.0
2015-05-07 09:45:00,49.11,49.12,49.02,49.08,575500.0,37.978,37.9858,37.9084,37.9548,575500.0
2015-05-07 09:50:00,49.07,49.09,48.99,49.02,229000.0,37.9471,37.9626,37.8852,37.9084,229000.0
2015-05-07 09:55:00,49.02,49.02,48.96,48.98,303300.0,37.9084,37.9084,37.862,37.8775,303300.0
2015-05-07 10:00:00,48.97,49.01,48.96,49.0,184200.0,37.8698,37.9007,37.862,37.893,184200.0
2015-05-07 10:05:00,48.99,49.08,48.98,49.05,444300.0,37.8852,37.9548,37.8775,37.9316,444300.0
2015-05-07 10:10:00,49.04,49.05,49.01,49.04,175500.0,37.9239,37.9316,37.9007,37.9239,175500.0
2015-05-07 10:15:00,49.04,49.06,49.02,49.06,137200.0,37.9239,37.9394,37.9084,37.9394,137200.0
2015-05-07 10:20:00,49.06,49.06,49.01,49.04,128500.0,37.9394,37.9394,37.9007,37.9239,128500.0
2015-05-07 10:25:00,49.03,49.06,49.02,49.04,184100.0,37.9162,37.9394,37.9084,37.9239,184100.0
2015-05-07 10:30:00,49.03,49.05,48.99,49.0,93800.0,37.9162,37.9316,37.8852,37.893,93800.0
2015-05-07 10:35:00,48.99,49.07,48.99,49.07,179600.0,37.8852,37.9471,37.8852,37.9471,179600.0
2015-05-07 10:40:00,49.07,49.11,49.04,49.07,321800.0,37.9471,37.978,37.9239,37.9471,321800.0
2015-05-07 10:45:00,49.07,49.09,49.04,49.05,220500.0,37.9471,37.9626,37.9239,37.9316,220500.0
2015-05-07 10:50:00,49.04,49.1,49.03,49.09,127600.0,37.9239,37.9703,37.9162,37.9626,127600.0
2015-05-07 10:55:00,49.08,49.13,49.07,49.11,131400.0,37.9548,37.9935,37.9471,37.978,131400.0
2015-05-07 11:00:00,49.12,49.14,49.1,49.13,146700.0,37.9858,38.0012,37.9703,37.9935,146700.0
2015-05-07 11:05:00,49.13,49.16,49.12,49.14,105900.0,37.9935,38.0167,37.9858,38.0012,105900.0
2015-05-07 11:10:00,49.14,49.14,49.12,49.12,84800.0,38.0012,38.0012,37.9858,37.9858,84800.0
2015-05-07 11:15:00,49.12,49.16,49.12,49.15,144200.0,37.9858,38.0167,37.9858,38.009,144200.0
2015-05-07 11:20:00,49.15,49.2,49.14,49.14,456100.0,38.009,38.0476,38.0012,38.0012,456100.0
2015-05-07 11:25:00,49.14,49.23,49.14,49.15,384400.0,38.0012,38.0708,38.0012,38.009,384400.0
2015-05-07 11:30:00,49.15,49.16,49.13,49.13,241400.0,38.009,38.0167,37.9935,37.9935,241400.0
2015-05-07 11:35:00,49.13,49.16,49.09,49.09,234900.0,37.9935,38.0167,37.9626,37.9626,234900.0
2015-05-07 11:40:00,49.09,49.13,49.08,49.09,252300.0,37.9626,37.9935,37.9548,37.9626,252300.0
2015-05-07 11:45:00,49.09,49.1,49.07,49.08,51500.0,37.9626,37.9703,37.9471,37.9548,51500.0
2015-05-07 11:50:00,49.08,49.09,49.06,49.07,44700.0,37.9548,37.9626,37.9394,37.9471,44700.0
2015-05-07 11:55:00,49.07,49.07,49.02,49.04,104000.0,37.9471,37.9471,37.9084,37.9239,104000.0
2015-05-07 12:00:00,49.04,49.04,48.97,49.03,374600.0,37.9239,37.9239,37.8698,37.9162,374600.0
2015-05-07 12:05:00,49.02,49.03,49.0,49.02,40000.0,37.9084,37.9162,37.893,37.9084,40000.0
2015-05-07 12:10:00,49.03,49.06,49.02,49.05,110700.0,37.9162,37.9394,37.9084,37.9316,110700.0
2015-05-07 12:15:00,49.05,49.11,49.05,49.11,71400.0,37.9316,37.978,37.9316,37.978,71400.0
2015-05-07 12:20:00,49.11,49.15,49.1,49.15,67400.0,37.978,38.009,37.9703,38.009,67400.0
2015-05-07 12:25:00,49.15,49.15,49.08,49.1,74400.0,38.009,38.009,37.9548,37.9703,74400.0
2015-05-07 12:30:00,49.09,49.11,49.09,49.09,96900.0,37.9626,37.978,37.9626,37.9626,96900.0
2015-05-07 12:35:00,49.09,49.1,49.08,49.1,42700.0,37.9626,37.9703,37.9548,37.9703,42700.0
2015-05-07 12:40:00,49.09,49.14,49.09,49.12,79900.0,37.9626,38.0012,37.9626,37.9858,79900.0
2015-05-07 12:45:00,49.12,49.12,49.07,49.08,108200.0,37.9858,37.9858,37.9471,37.9548,108200.0
2015-05-07 12:50:00,49.07,49.08,49.03,49.04,250400.0,37.9471,37.9548,37.9162,37.9239,250400.0
2015-05-07 12:55:00,49.03,49.05,49.02,49.04,43700.0,37.9162,37.9316,37.9084,37.9239,43700.0
2015-05-07 13:00:00,49.05,49.08,49.03,49.03,67700.0,37.9316,37.9548,37.9162,37.9162,67700.0
2015-05-07 13:05:00,49.04,49.05,49.02,49.02,28700.0,37.9239,37.9316,37.9084,37.9084,28700.0
2015-05-07 13:10:00,49.02,49.03,49.0,49.02,44600.0,37.9084,37.9162,37.893,37.9084,44600.0
2015-05-07 13:15:00,49.02,49.03,49.0,49.0,56000.0,37.9084,37.9162,37.893,37.893,56000.0
2015-05-07 13:20:00,49.0,49.01,48.97,48.98,99800.0,37.893,37.9007,37.8698,37.8775,99800.0
2015-05-07 13:25:00,48.98,48.99,48.96,48.96,105200.0,37.8775,37.8852,37.862,37.862,105200.0
2015-05-07 13:30:00,48.97,49.0,48.95,48.99,81200.0,37.8698,37.893,37.8543,37.8852,81200.0
2015-05-07 13:35:00,48.98,49.0,48.98,49.0,26500.0,37.8775,37.893,37.8775,37.893,26500.0
2015-05-07 13:40:00,49.0,49.05,48.99,49.05,256300.0,37.893,37.9316,37.8852,37.9316,256300.0
2015-05-07 13:45:00,49.05,49.07,49.04,49.06,56900.0,37.9316,37.9471,37.9239,37.9394,56900.0
2015-05-07 13:50:00,49.07,49.13,49.06,49.11,735500.0,37.9471,37.9935,37.9394,37.978,735500.0
2015-05-07 13:55:00,49.12,49.13,49.09,49.11,162000.0,37.9858,37.9935,37.9626,37.978,162000.0
2015-05-07 14:00:00,49.11,49.13,49.11,49.12,46400.0,37.978,37.9935,37.978,37.9858,46400.0
2015-05-07 14:05:00,49.13,49.14,49.11,49.11,51500.0,37.9935,38.0012,37.978,37.978,51500.0
2015-05-07 14:10:00,49.1,49.12,49.09,49.12,79200.0,37.9703,37.9858,37.9626,37.9858,79200.0
2015-05-07 14:15:00,49.12,49.14,49.1,49.11,132200.0,37.9858,38.0012,37.9703,37.978,132200.0
2015-05-07 14:20:00,49.11,49.13,49.09,49.12,44300.0,37.978,37.9935,37.9626,37.9858,44300.0
2015-05-07 14:25:00,49.13,49.14,49.12,49.14,21900.0,37.9935,38.0012,37.9858,38.0012,21900.0
2015-05-07 14:30:00,49.13,49.18,49.13,49.15,98100.0,37.9935,38.0322,37.9935,38.009,98100.0
2015-05-07 14:35:00,49.15,49.16,49.11,49.11,109600.0,38.009,38.0167,37.978,37.978,109600.0
2015-05-07 14:40:00,49.11,49.13,49.1,49.12,112600.0,37.978,37.9935,37.9703,37.9858,112600.0
2015-05-07 14:45:00,49.13,49.13,49.1,49.1,62800.0,37.9935,37.9935,37.9703,37.9703,62800.0
2015-05-07 14:50:00,49.1,49.11,49.09,49.11,94100.0,37.9703,37.978,37.9626,37.978,94100.0
2015-05-07 14:55:00,49.1,49.12,49.1,49.11,52000.0,37.9703,37.9858,37.9703,37.978,52000.0
2015-05-07 15:00:00,49.11,49.14,49.1,49.14,55800.0,37.978,38.0012,37.9703,38.0012,55800.0
2015-05-07 15:05:00,49.14,49.18,49.12,49.13,224900.0,38.0012,38.0322,37.9858,37.9935,224900.0
2015-05-07 15:10:00,49.13,49.14,49.11,49.13,142600.0,37.9935,38.0012,37.978,37.9935,142600.0
2015-05-07 15:15:00,49.13,49.13,49.09,49.11,131400.0,37.9935,37.9935,37.9626,37.978,131400.0
2015-05-07 15:20:00,49.11,49.13,49.09,49.11,111100.0,37.978,37.9935,37.9626,37.978,111100.0
2015-05-07 15:25:00,49.12,49.13,49.07,49.1,307200.0,37.9858,37.9935,37.9471,37.9703,307200.0
2015-05-07 15:30:00,49.11,49.14,49.1,49.14,83900.0,37.978,38.0012,37.9703,38.0012,83900.0
2015-05-07 15:35:00,49.14,49.15,49.12,49.12,80900.0,38.0012,38.009,37.9858,37.9858,80900.0
2015-05-07 15:40:00,49.12,49.15,49.11,49.12,192500.0,37.9858,38.009,37.978,37.9858,192500.0
2015-05-07 15:45:00,49.12,49.19,49.11,49.18,562100.0,37.9858,38.0399,37.978,38.0322,562100.0
2015-05-07 15:50:00,49.18,49.28,49.18,49.28,411500.0,38.0322,38.1095,38.0322,38.1095,411500.0
2015-05-07 15:55:00,49.28,49.32,49.24,49.3,1020500.0,38.1095,38.1404,38.0786,38.125,1020500.0
2015-05-08 09:30:00,50.39,50.44,50.32,50.33,1102400.0,38.9679,39.0066,38.9138,38.9215,1102400.0
2015-05-08 09:35:00,50.34,50.38,50.32,50.32,477800.0,38.9292,38.9602,38.9138,38.9138,477800.0
2015-05-08 09:40:00,50.33,50.41,50.31,50.4,438900.0,38.9215,38.9834,38.906,38.9756,438900.0
2015-05-08 09:45:00,50.4,50.43,50.39,50.43,318000.0,38.9756,38.9988,38.9679,38.9988,318000.0
2015-05-08 09:50:00,50.43,50.47,50.39,50.4,464300.0,38.9988,39.0298,38.9679,38.9756,464300.0
2015-05-08 09:55:00,50.39,50.41,50.37,50.38,247600.0,38.9679,38.9834,38.9524,38.9602,247600.0
2015-05-08 10:00:00,50.38,50.4,50.36,50.39,175400.0,38.9602,38.9756,38.9447,38.9679,175400.0
2015-05-08 10:05:00,50.39,50.43,50.33,50.34,904600.0,38.9679,38.9988,38.9215,38.9292,904600.0
2015-05-08 10:10:00,50.35,50.35,50.28,50.3,503500.0,38.937,38.937,38.8828,38.8983,503500.0
2015-05-08 10:15:00,50.3,50.32,50.27,50.31,290400.0,38.8983,38.9138,38.8751,38.906,290400.0
2015-05-08 10:20:00,50.3,50.35,50.3,50.33,166900.0,38.8983,38.937,38.8983,38.9215,166900.0
2015-05-08 10:25:00,50.34,50.37,50.33,50.37,117700.0,38.9292,38.9524,38.9215,38.9524,117700.0
2015-05-08 10:30:00,50.36,50.37,50.31,50.32,332400.0,38.9447,38.9524,38.906,38.9138,332400.0
2015-05-08 10:35:00,50.32,50.33,50.3,50.32,98700.0,38.9138,38.9215,38.8983,38.9138,98700.0
2015-05-08 10:40:00,50.32,50.33,50.31,50.32,322500.0,38.9138,38.9215,38.906,38.9138,322500.0
2015-05-08 10:45:00,50.32,50.33,50.3,50.33,292900.0,38.9138,38.9215,38.8983,38.9215,292900.0
2015-05-08 10:50:00,50.33,50.35,50.31,50.34,58600.0,38.9215,38.937,38.906,38.9292,58600.0
2015-05-08 10:55:00,50.35,50.37,50.31,50.36,207900.0,38.937,38.9524,38.906,38.9447,207900.0
2015-05-08 11:00:00,50.36,50.41,50.35,50.41,108300.0,38.9447,38.9834,38.937,38.9834,108300.0
2015-05-08 11:05:00,50.41,50.46,50.4,50.44,275100.0,38.9834,39.022,38.9756,39.0066,275100.0
2015-05-08 11:10:00,50.44,50.47,50.43,50.47,87300.0,39.0066,39.0298,38.9988,39.0298,87300.0
2015-05-08 11:15:00,50.47,50.49,50.46,50.47,67600.0,39.0298,39.0452,39.022,39.0298,67600.0
2015-05-08 11:20:00,50.48,50.51,50.47,50.5,167600.0,39.0375,39.0607,39.0298,39.053,167600.0
2015-05-08 11:25:00,50.5,50.54,50.5,50.53,126700.0,39.053,39.0839,39.053,39.0762,126700.0
2015-05-08 11:30:00,50.53,50.6,50.52,50.6,210500.0,39.0762,39.1303,39.0684,39.1303,210500.0
2015-05-08 11:35:00,50.6,50.61,50.56,50.59,185600.0,39.1303,39.138,39.0994,39.1226,185600.0
2015-05-08 11:40:00,50.6,50.65,50.59,50.65,210500.0,39.1303,39.169,39.1226,39.169,210500.0
2015-05-08 11:45:00,50.65,50.7,50.64,50.7,195300.0,39.169,39.2076,39.1612,39.2076,195300.0
2015-05-08 11:50:00,50.7,50.7,50.68,50.7,105500.0,39.2076,39.2076,39.1922,39.2076,105500.0
2015-05-08 11:55:00,50.7,50.7,50.65,50.67,61800.0,39.2076,39.2076,39.169,39.1844,61800.0
2015-05-08 12:00:00,50.67,50.72,50.67,50.7,86500.0,39.1844,39.2231,39.1844,39.2076,86500.0
2015-05-08 12:05:00,50.7,50.71,50.67,50.67,32000.0,39.2076,39.2154,39.1844,39.1844,32000.0
2015-05-08 12:10:00,50.67,50.68,50.65,50.65,105700.0,39.1844,39.1922,39.169,39.169,105700.0
2015-05-08 12:15:00,50.66,50.66,50.62,50.62,113200.0,39.1767,39.1767,39.1458,39.1458,113200.0
2015-05-08 12:20:00,50.62,50.63,50.6,50.6,51800.0,39.1458,39.1535,39.1303,39.1303,51800.0
2015-05-08 12:25:00,50.61,50.63,50.59,50.62,65300.0,39.138,39.1535,39.1226,39.1458,65300.0
2015-05-08 12:30:00,50.63,50.64,50.6,50.62,74600.0,39.1535,39.1612,39.1303,39.1458,74600.0
2015-05-08 12:35:00,50.63,50.64,50.61,50.62,70200.0,39.1535,39.1612,39.138,39.1458,70200.0
2015-05-08 12:40:00,50.62,50.63,50.6,50.63,30100.0,39.1458,39.1535,39.1303,39.1535,30100.0
2015-05-08 12:45:00,50.63,50.63,50.61,50.63,42000.0,39.1535,39.1535,39.138,39.1535,42000.0
2015-05-08 12:50:00,50.63,50.64,50.62,50.62,61400.0,39.1535,39.1612,39.1458,39.1458,61400.0
2015-05-08 12:55:00,50.62,50.63,50.59,50.6,74100.0,39.1458,39.1535,39.1226,39.1303,74100.0
2015-05-08 13:00:00,50.6,50.61,50.58,50.59,55500.0,39.1303,39.138,39.1148,39.1226,55500.0
2015-05-08 13:05:00,50.59,50.64,50.58,50.64,50000.0,39.1226,39.1612,39.1148,39.1612,50000.0
2015-05-08 13:10:00,50.64,50.64,50.61,50.62,53700.0,39.1612,39.1612,39.138,39.1458,53700.0
2015-05-08 13:15:00,50.62,50.69,50.62,50.69,82600.0,39.1458,39.1999,39.1458,39.1999,82600.0
2015-05-08 13:20:00,50.69,50.72,50.67,50.69,78200.0,39.1999,39.2231,39.1844,39.1999,78200.0
2015-05-08 13:25:00,50.68,50.7,50.65,50.66,38500.0,39.1922,39.2076,39.169,39.1767,38500.0
2015-05-08 13:30:00,50.66,50.7,50.63,50.65,77700.0,39.1767,39.2076,39.1535,39.169,77700.0
2015-05-08 13:35:00,50.65,50.66,50.63,50.64,55700.0,39.169,39.1767,39.1535,39.1612,55700.0
2015-05-08 13:40:00,50.63,50.66,50.63,50.66,24600.0,39.1535,39.1767,39.1535,39.1767,24600.0
2015-05-08 13:45:00,50.66,50.67,50.64,50.66,42400.0,39.1767,39.1844,39.1612,39.1767,42400.0
2015-05-08 13:50:00,50.67,50.68,50.65,50.65,92900.0,39.1844,39.1922,39.169,39.169,92900.0
2015-05-08 13:55:00,50.65,50.65,50.62,50.62,54200.0,39.169,39.169,39.1458,39.1458,54200.0
2015-05-08 14:00:00,50.62,50.65,50.62,50.64,34400.0,39.1458,39.169,39.1458,39.1612,34400.0
2015-05-08 14:05:00,50.65,50.65,50.57,50.58,104300.0,39.169,39.169,39.1071,39.1148,104300.0
2015-05-08 14:10:00,50.58,50.59,50.55,50.55,57900.0,39.1148,39.1226,39.0916,39.0916,57900.0
2015-05-08 14:15:00,50.56,50.58,50.51,50.52,82100.0,39.0994,39.1148,39.0607,39.0684,82100.0
2015-05-08 14:20:00,50.51,50.56,50.51,50.55,120400.0,39.0607,39.0994,39.0607,39.0916,120400.0
2015-05-08 14:25:00,50.55,50.57,50.54,50.57,26300.0,39.0916,39.1071,39.0839,39.1071,26300.0
2015-05-08 14:30:00,50.57,50.57,50.54,50.54,53300.0,39.1071,39.1071,39.0839,39.0839,53300.0
2015-05-08 14:35:00,50.55,50.55,50.51,50.54,84700.0,39.0916,39.0916,39.0607,39.0839,84700.0
2015-05-08 14:40:00,50.54,50.58,50.54,50.56,51200.0,39.0839,39.1148,39.0839,39.0994,51200.0
2015-05-08 14:45:00,50.56,50.58,50.56,50.56,160800.0,39.0994,39.1148,39.0994,39.0994,160800.0
2015-05-08 14:50:00,50.56,50.57,50.53,50.57,52600.0,39.0994,39.1071,39.0762,39.1071,52600.0
2015-05-08 14:55:00,50.57,50.57,50.53,50.55,69600.0,39.1071,39.1071,39.0762,39.0916,69600.0
2015-05-08 15:00:00,50.56,50.58,50.55,50.58,77100.0,39.0994,39.1148,39.0916,39.1148,77100.0
2015-05-08 15:05:00,50.58,50.59,50.56,50.57,100900.0,39.1148,39.1226,39.0994,39.1071,100900.0
2015-05-08 15:10:00,50.57,50.57,50.53,50.54,102500.0,39.1071,39.1071,39.0762,39.0839,102500.0
2015-05-08 15:15:00,50.53,50.56,50.49,50.49,222500.0,39.0762,39.0994,39.0452,39.0452,222500.0
2015-05-08 15:20:00,50.49,50.5,50.43,50.44,271400.0,39.0452,39.053,38.9988,39.0066,271400.0
2015-05-08 15:25:00,50.44,50.44,50.42,50.43,79600.0,39.0066,39.0066,38.9911,38.9988,79600.0
2015-05-08 15:30:00,50.43,50.48,50.41,50.48,335500.0,38.9988,39.0375,38.9834,39.0375,335500.0
2015-05-08 15:35:00,50.48,50.49,50.45,50.47,209800.0,39.0375,39.0452,39.0143,39.0298,209800.0
2015-05-08 15:40:00,50.47,50.49,50.46,50.49,165800.0,39.0298,39.0452,39.022,39.0452,165800.0
2015-05-08 15:45:00,50.49,50.51,50.48,50.51,504500.0,39.0452,39.0607,39.0375,39.0607,504500.0
2015-05-08 15:50:00,50.51,50.57,50.5,50.57,580600.0,39.0607,39.1071,39.053,39.1071,580600.0
2015-05-08 15:55:00,50.57,50.58,50.48,50.49,1465100.0,39.1071,39.1148,39.0375,39.0452,1465100.0
2015-05-11 09:30:00,50.75,50.79,50.65,50.76,604500.0,39.2463,39.2772,39.169,39.254,604500.0
2015-05-11 09:35:00,50.76,50.79,50.72,50.72,348900.0,39.254,39.2772,39.2231,39.2231,348900.0
2015-05-11 09:40:00,50.73,50.75,50.65,50.65,277400.0,39.2308,39.2463,39.169,39.169,277400.0
2015-05-11 09:45:00,50.66,50.71,50.65,50.68,175800.0,39.1767,39.2154,39.169,39.1922,175800.0
2015-05-11 09:50:00,50.68,50.68,50.58,50.59,349800.0,39.1922,39.1922,39.1148,39.1226,349800.0
2015-05-11 09:55:00,50.59,50.6,50.51,50.52,554400.0,39.1226,39.1303,39.0607,39.0684,554400.0
2015-05-11 10:00:00,50.53,50.56,50.49,50.52,297400.0,39.0762,39.0994,39.0452,39.0684,297400.0
2015-05-11 10:05:00,50.53,50.53,50.47,50.47,895000.0,39.0762,39.0762,39.0298,39.0298,895000.0
2015-05-11 10:10:00,50.47,50.48,50.46,50.47,217500.0,39.0298,39.0375,39.022,39.0298,217500.0
2015-05-11 10:15:00,50.46,50.5,50.45,50.46,424800.0,39.022,39.053,39.0143,39.022,424800.0
2015-05-11 10:20:00,50.46,50.52,50.46,50.5,954200.0,39.022,39.0684,39.022,39.053,954200.0
2015-05-11 10:25:00,50.49,50.5,50.44,50.45,238600.0,39.0452,39.053,39.0066,39.0143,238600.0
2015-05-11 10:30:00,50.44,50.45,50.36,50.4,413600.0,39.0066,39.0143,38.9447,38.9756,413600.0
2015-05-11 10:35:00,50.39,50.41,50.37,50.41,78800.0,38.9679,38.9834,38.9524,38.9834,78800.0
2015-05-11 10:40:00,50.41,50.46,50.4,50.44,181900.0,38.9834,39.022,38.9756,39.0066,181900.0
2015-05-11 10:45:00,50.44,50.47,50.44,50.45,170200.0,39.0066,39.0298,39.0066,39.0143,170200.0
2015-05-11 10:50:00,50.45,50.51,50.44,50.45,333100.0,39.0143,39.0607,39.0066,39.0143,333100.0
2015-05-11 10:55:00,50.45,50.46,50.42,50.43,130600.0,39.0143,39.022,38.9911,38.9988,130600.0
2015-05-11 11:00:00,50.43,50.43,50.38,50.39,45900.0,38.9988,38.9988,38.9602,38.9679,45900.0
2015-05-11 11:05:00,50.39,50.41,50.37,50.4,242500.0,38.9679,38.9834,38.9524,38.9756,242500.0
2015-05-11 11:10:00,50.4,50.42,50.39,50.41,123100.0,38.9756,38.9911,38.9679,38.9834,123100.0
2015-05-11 11:15:00,50.41,50.44,50.38,50.43,134300.0,38.9834,39.0066,38.9602,38.9988,134300.0
2015-05-11 11:20:00,50.44,50.48,50.43,50.47,190700.0,39.0066,39.0375,38.9988,39.0298,190700.0
2015-05-11 11:25:00,50.48,50.49,50.46,50.47,106000.0,39.0375,39.0452,39.022,39.0298,106000.0
2015-05-11 11:30:00,50.48,50.48,50.44,50.46,42900.0,39.0375,39.0375,39.0066,39.022,42900.0
2015-05-11 11:35:00,50.45,50.45,50.42,50.44,29700.0,39.0143,39.0143,38.9911,39.0066,29700.0
2015-05-11 11:40:00,50.44,50.45,50.4,50.41,76900.0,39.0066,39.0143,38.9756,38.9834,76900.0
2015-05-11 11:45:00,50.42,50.42,50.4,50.4,46100.0,38.9911,38.9911,38.9756,38.9756,46100.0
2015-05-11 11:50:00,50.4,50.42,50.4,50.4,127700.0,38.9756,38.9911,38.9756,38.9756,127700.0
2015-05-11 11:55:00,50.4,50.44,50.4,50.43,84700.0,38.9756,39.0066,38.9756,38.9988,84700.0
2015-05-11 12:00:00,50.43,50.45,50.41,50.42,79900.0,38.9988,39.0143,38.9834,38.9911,79900.0
2015-05-11 12:05:00,50.42,50.44,50.41,50.41,42300.0,38.9911,39.0066,38.9834,38.9834,42300.0
2015-05-11 12:10:00,50.42,50.43,50.4,50.41,53500.0,38.9911,38.9988,38.9756,38.9834,53500.0
2015-05-11 12:15:00,50.41,50.42,50.4,50.41,76500.0,38.9834,38.9911,38.9756,38.9834,76500.0
2015-05-11 12:20:00,50.4,50.43,50.4,50.42,57600.0,38.9756,38.9988,38.9756,38.9911,57600.0
2015-05-11 12:25:00,50.41,50.45,50.41,50.44,51300.0,38.9834,39.0143,38.9834,39.0066,51300.0
2015-05-11 12:30:00,50.45,50.45,50.41,50.44,31400.0,39.0143,39.0143,38.9834,39.0066,31400.0
2015-05-11 12:35:00,50.43,50.46,50.43,50.44,41600.0,38.9988,39.022,38.9988,39.0066,41600.0
2015-05-11 12:40:00,50.44,50.44,50.42,50.42,14700.0,39.0066,39.0066,38.9911,38.9911,14700.0
2015-05-11 12:45:00,50.42,50.43,50.4,50.41,33000.0,38.9911,38.9988,38.9756,38.9834,33000.0
2015-05-11 12:50:00,50.41,50.47,50.41,50.45,74500.0,38.9834,39.0298,38.9834,39.0143,74500.0
2015-05-11 12:55:00,50.45,50.46,50.42,50.42,44400.0,39.0143,39.022,38.9911,38.9911,44400.0
2015-05-11 13:00:00,50.43,50.44,50.41,50.42,37100.0,38.9988,39.0066,38.9834,38.9911,37100.0
2015-05-11 13:05:00,50.42,50.44,50.4,50.44,37000.0,38.9911,39.0066,38.9756,39.0066,37000.0
2015-05-11 13:10:00,50.44,50.45,50.42,50.42,42300.0,39.0066,39.0143,38.9911,38.9911,42300.0
2015-05-11 13:15:00,50.42,50.45,50.42,50.44,37200.0,38.9911,39.0143,38.9911,39.0066,37200.0
2015-05-11 13:20:00,50.45,50.45,50.42,50.43,23700.0,39.0143,39.0143,38.9911,38.9988,23700.0
2015-05-11 13:25:00,50.43,50.44,50.4,50.4,53300.0,38.9988,39.0066,38.9756,38.9756,53300.0
2015-05-11 13:30:00,50.4,50.42,50.4,50.41,46300.0,38.9756,38.9911,38.9756,38.9834,46300.0
2015-05-11 13:35:00,50.41,50.45,50.4,50.43,83400.0,38.9834,39.0143,38.9756,38.9988,83400.0
2015-05-11 13:40:00,50.43,50.45,50.42,50.43,58100.0,38.9988,39.0143,38.9911,38.9988,58100.0
2015-05-11 13:45:00,50.44,50.44,50.42,50.43,33900.0,39.0066,39.0066,38.9911,38.9988,33900.0
2015-05-11 13:50:00,50.42,50.45,50.42,50.43,71000.0,38.9911,39.0143,38.9911,38.9988,71000.0
2015-05-11 13:55:00,50.42,50.43,50.42,50.42,40200.0,38.9911,38.9988,38.9911,38.9911,40200.0
2015-05-11 14:00:00,50.42,50.43,50.42,50.42,108800.0,38.9911,38.9988,38.9911,38.9911,108800.0
2015-05-11 14:05:00,50.42,50.43,50.36,50.36,226700.0,38.9911,38.9988,38.9447,38.9447,226700.0
2015-05-11 14:10:00,50.36,50.39,50.35,50.37,63500.0,38.9447,38.9679,38.937,38.9524,63500.0
2015-05-11 14:15:00,50.36,50.37,50.33,50.34,41100.0,38.9447,38.9524,38.9215,38.9292,41100.0
2015-05-11 14:20:00,50.34,50.36,50.33,50.34,19000.0,38.9292,38.9447,38.9215,38.9292,19000.0
2015-05-11 14:25:00,50.34,50.35,50.32,50.34,55400.0,38.9292,38.937,38.9138,38.9292,55400.0
2015-05-11 14:30:00,50.33,50.34,50.31,50.33,38600.0,38.9215,38.9292,38.906,38.9215,38600.0
2015-05-11 14:35:00,50.33,50.33,50.27,50.27,102500.0,38.9215,38.9215,38.8751,38.8751,102500.0
2015-05-11 14:40:00,50.28,50.3,50.27,50.28,119900.0,38.8828,38.8983,38.8751,38.8828,119900.0
2015-05-11 14:45:00,50.28,50.3,50.27,50.29,63700.0,38.8828,38.8983,38.8751,38.8906,63700.0
2015-05-11 14:50:00,50.3,50.3,50.23,50.23,69700.0,38.8983,38.8983,38.8442,38.8442,69700.0
2015-05-11 14:55:00,50.23,50.24,50.2,50.23,135800.0,38.8442,38.8519,38.821,38.8442,135800.0
2015-05-11 15:00:00,50.23,50.23,50.18,50.19,168900.0,38.8442,38.8442,38.8055,38.8132,168900.0
2015-05-11 15:05:00,50.18,50.21,50.16,50.2,249600.0,38.8055,38.8287,38.79,38.821,249600.0
2015-05-11 15:10:00,50.19,50.21,50.16,50.21,224500.0,38.8132,38.8287,38.79,38.8287,224500.0
2015-05-11 15:15:00,50.21,50.23,50.19,50.2,173600.0,38.8287,38.8442,38.8132,38.821,173600.0
2015-05-11 15:20:00,50.2,50.21,50.18,50.2,292300.0,38.821,38.8287,38.8055,38.821,292300.0
2015-05-11 15:25:00,50.2,50.24,50.19,50.2,193300.0,38.821,38.8519,38.8132,38.821,193300.0
2015-05-11 15:30:00,50.21,50.23,50.15,50.15,221900.0,38.8287,38.8442,38.7823,38.7823,221900.0
2015-05-11 15:35:00,50.16,50.18,50.11,50.12,297000.0,38.79,38.8055,38.7514,38.7591,297000.0
2015-05-11 15:40:00,50.12,50.13,50.1,50.12,182800.0,38.7591,38.7668,38.7436,38.7591,182800.0
2015-05-11 15:45:00,50.13,50.13,50.09,50.09,306000.0,38.7668,38.7668,38.7359,38.7359,306000.0
2015-05-11 15:50:00,50.09,50.1,50.06,50.07,464200.0,38.7359,38.7436,38.7127,38.7204,464200.0
2015-05-11 15:55:00,50.07,50.1,50.03,50.07,1177200.0,38.7204,38.7436,38.6895,38.7204,1177200.0
2015-05-12 09:30:00,49.38,49.41,49.34,49.4,580000.0,38.1868,38.21,38.1559,38.2023,580000.0
2015-05-12 09:35:00,49.4,49.46,49.39,49.45,520700.0,38.2023,38.2487,38.1946,38.241,520700.0
2015-05-12 09:40:00,49.45,49.48,49.38,49.38,659100.0,38.241,38.2642,38.1868,38.1868,659100.0
2015-05-12 09:45:00,49.38,49.44,49.36,49.44,154500.0,38.1868,38.2332,38.1714,38.2332,154500.0
2015-05-12 09:50:00,49.43,49.5,49.42,49.46,313300.0,38.2255,38.2796,38.2178,38.2487,313300.0
2015-05-12 09:55:00,49.46,49.49,49.42,49.45,183800.0,38.2487,38.2719,38.2178,38.241,183800.0
2015-05-12 10:00:00,49.44,49.45,49.38,49.44,115200.0,38.2332,38.241,38.1868,38.2332,115200.0
2015-05-12 10:05:00,49.44,49.46,49.41,49.46,116400.0,38.2332,38.2487,38.21,38.2487,116400.0
2015-05-12 10:10:00,49.46,49.48,49.44,49.46,142400.0,38.2487,38.2642,38.2332,38.2487,142400.0
2015-05-12 10:15:00,49.45,49.48,49.42,49.45,236000.0,38.241,38.2642,38.2178,38.241,236000.0
2015-05-12 10:20:00,49.46,49.47,49.41,49.41,132900.0,38.2487,38.2564,38.21,38.21,132900.0
2015-05-12 10:25:00,49.41,49.45,49.41,49.43,76000.0,38.21,38.241,38.21,38.2255,76000.0
2015-05-12 10:30:00,49.41,49.5,49.41,49.48,148000.0,38.21,38.2796,38.21,38.2642,148000.0
2015-05-12 10:35:00,49.48,49.55,49.45,49.55,179800.0,38.2642,38.3183,38.241,38.3183,179800.0
2015-05-12 10:40:00,49.55,49.58,49.54,49.56,135100.0,38.3183,38.3415,38.3106,38.326,135100.0
2015-05-12 10:45:00,49.57,49.6,49.57,49.59,207300.0,38.3338,38.357,38.3338,38.3492,207300.0
2015-05-12 10:50:00,49.58,49.61,49.54,49.55,120100.0,38.3415,38.3647,38.3106,38.3183,120100.0
2015-05-12 10:55:00,49.56,49.56,49.51,49.52,83500.0,38.326,38.326,38.2874,38.2951,83500.0
2015-05-12 11:00:00,49.53,49.58,49.52,49.57,113800.0,38.3028,38.3415,38.2951,38.3338,113800.0
2015-05-12 11:05:00,49.56,49.65,49.56,49.63,141400.0,38.326,38.3956,38.326,38.3802,141400.0
2015-05-12 11:10:00,49.63,49.63,49.56,49.6,104100.0,38.3802,38.3802,38.326,38.357,104100.0
2015-05-12 11:15:00,49.6,49.61,49.53,49.54,126700.0,38.357,38.3647,38.3028,38.3106,126700.0
2015-05-12 11:20:00,49.54,49.56,49.53,49.54,66200.0,38.3106,38.326,38.3028,38.3106,66200.0
2015-05-12 11:25:00,49.54,49.55,49.52,49.53,111700.0,38.3106,38.3183,38.2951,38.3028,111700.0
2015-05-12 11:30:00,49.53,49.58,49.5,49.57,83100.0,38.3028,38.3415,38.2796,38.3338,83100.0
2015-05-12 11:35:00,49.57,49.6,49.56,49.56,80700.0,38.3338,38.357,38.326,38.326,80700.0
2015-05-12 11:40:00,49.56,49.57,49.52,49.55,19500.0,38.326,38.3338,38.2951,38.3183,19500.0
2015-05-12 11:45:00,49.55,49.61,49.55,49.61,54400.0,38.3183,38.3647,38.3183,38.3647,54400.0
2015-05-12 11:50:00,49.61,49.65,49.6,49.65,27000.0,38.3647,38.3956,38.357,38.3956,27000.0
2015-05-12 11:55:00,49.64,49.69,49.63,49.64,140800.0,38.3879,38.4266,38.3802,38.3879,140800.0
2015-05-12 12:00:00,49.64,49.66,49.58,49.6,40000.0,38.3879,38.4034,38.3415,38.357,40000.0
2015-05-12 12:05:00,49.6,49.6,49.53,49.54,96500.0,38.357,38.357,38.3028,38.3106,96500.0
2015-05-12 12:10:00,49.53,49.55,49.52,49.55,87200.0,38.3028,38.3183,38.2951,38.3183,87200.0
2015-05-12 12:15:00,49.54,49.56,49.52,49.54,54000.0,38.3106,38.326,38.2951,38.3106,54000.0
2015-05-12 12:20:00,49.54,49.59,49.52,49.59,61100.0,38.3106,38.3492,38.2951,38.3492,61100.0
2015-05-12 12:25:00,49.59,49.59,49.56,49.58,29200.0,38.3492,38.3492,38.326,38.3415,29200.0
2015-05-12 12:30:00,49.59,49.59,49.56,49.57,23800.0,38.3492,38.3492,38.326,38.3338,23800.0
2015-05-12 12:35:00,49.57,49.6,49.56,49.6,69000.0,38.3338,38.357,38.326,38.357,69000.0
2015-05-12 12:40:00,49.6,49.63,49.59,49.63,66900.0,38.357,38.3802,38.3492,38.3802,66900.0
2015-05-12 12:45:00,49.63,49.64,49.62,49.62,26300.0,38.3802,38.3879,38.3724,38.3724,26300.0
2015-05-12 12:50:00,49.63,49.68,49.62,49.67,69100.0,38.3802,38.4188,38.3724,38.4111,69100.0
2015-05-12 12:55:00,49.67,49.68,49.62,49.63,38800.0,38.4111,38.4188,38.3724,38.3802,38800.0
2015-05-12 13:00:00,49.63,49.66,49.61,49.61,21200.0,38.3802,38.4034,38.3647,38.3647,21200.0
2015-05-12 13:05:00,49.62,49.67,49.6,49.67,25000.0,38.3724,38.4111,38.357,38.4111,25000.0
2015-05-12 13:10:00,49.67,49.8,49.65,49.8,603100.0,38.4111,38.5116,38.3956,38.5116,603100.0
2015-05-12 13:15:00,49.8,49.8,49.77,49.78,195100.0,38.5116,38.5116,38.4884,38.4962,195100.0
2015-05-12 13:20:00,49.78,49.79,49.77,49.79,70000.0,38.4962,38.5039,38.4884,38.5039,70000.0
2015-05-12 13:25:00,49.78,49.81,49.78,49.8,179200.0,38.4962,38.5194,38.4962,38.5116,179200.0
2015-05-12 13:30:00,49.8,49.82,49.79,49.79,245800.0,38.5116,38.5271,38.5039,38.5039,245800.0
2015-05-12 13:35:00,49.79,49.8,49.75,49.8,404100.0,38.5039,38.5116,38.473,38.5116,404100.0
2015-05-12 13:40:00,49.8,49.8,49.75,49.76,62700.0,38.5116,38.5116,38.473,38.4807,62700.0
2015-05-12 13:45:00,49.76,49.79,49.75,49.75,88200.0,38.4807,38.5039,38.473,38.473,88200.0
2015-05-12 13:50:00,49.75,49.77,49.74,49.76,132600.0,38.473,38.4884,38.4652,38.4807,132600.0
2015-05-12 13:55:00,49.77,49.79,49.76,49.76,16400.0,38.4884,38.5039,38.4807,38.4807,16400.0
2015-05-12 14:00:00,49.77,49.78,49.74,49.74,141500.0,38.4884,38.4962,38.4652,38.4652,141500.0
2015-05-12 14:05:00,49.73,49.75,49.72,49.74,39000.0,38.4575,38.473,38.4498,38.4652,39000.0
2015-05-12 14:10:00,49.74,49.75,49.71,49.74,132600.0,38.4652,38.473,38.442,38.4652,132600.0
2015-05-12 14:15:00,49.74,49.75,49.72,49.72,53400.0,38.4652,38.473,38.4498,38.4498,53400.0
2015-05-12 14:20:00,49.71,49.76,49.71,49.74,26300.0,38.442,38.4807,38.442,38.4652,26300.0
2015-05-12 14:25:00,49.74,49.79,49.73,49.77,38200.0,38.4652,38.5039,38.4575,38.4884,38200.0
2015-05-12 14:30:00,49.78,49.81,49.78,49.78,36200.0,38.4962,38.5194,38.4962,38.4962,36200.0
2015-05-12 14:35:00,49.77,49.82,49.77,49.8,42700.0,38.4884,38.5271,38.4884,38.5116,42700.0
2015-05-12 14:40:00,49.81,49.83,49.76,49.78,53200.0,38.5194,38.5348,38.4807,38.4962,53200.0
2015-05-12 14:45:00,49.78,49.79,49.75,49.79,54600.0,38.4962,38.5039,38.473,38.5039,54600.0
2015-05-12 14:50:00,49.79,49.8,49.76,49.78,63100.0,38.5039,38.5116,38.4807,38.4962,63100.0
2015-05-12 14:55:00,49.78,49.79,49.71,49.74,75000.0,38.4962,38.5039,38.442,38.4652,75000.0
2015-05-12 15:00:00,49.74,49.79,49.73,49.76,36700.0,38.4652,38.5039,38.4575,38.4807,36700.0
2015-05-12 15:05:00,49.76,49.79,49.74,49.77,49500.0,38.4807,38.5039,38.4652,38.4884,49500.0
2015-05-12 15:10:00,49.77,49.8,49.76,49.79,40400.0,38.4884,38.5116,38.4807,38.5039,40400.0
2015-05-12 15:15:00,49.78,49.81,49.76,49.77,149600.0,38.4962,38.5194,38.4807,38.4884,149600.0
2015-05-12 15:20:00,49.78,49.82,49.77,49.81,92800.0,38.4962,38.5271,38.4884,38.5194,92800.0
2015-05-12 15:25:00,49.81,49.82,49.78,49.8,97000.0,38.5194,38.5271,38.4962,38.5116,97000.0
2015-05-12 15:30:00,49.8,49.83,49.79,49.8,152800.0,38.5116,38.5348,38.5039,38.5116,152800.0
2015-05-12 15:35:00,49.79,49.81,49.78,49.78,120900.0,38.5039,38.5194,38.4962,38.4962,120900.0
2015-05-12 15:40:00,49.78,49.79,49.74,49.77,291700.0,38.4962,38.5039,38.4652,38.4884,291700.0
2015-05-12 15:45:00,49.77,49.84,49.76,49.84,365600.0,38.4884,38.5426,38.4807,38.5426,365600.0
2015-05-12 15:50:00,49.84,49.85,49.82,49.85,342200.0,38.5426,38.5503,38.5271,38.5503,342200.0
2015-05-12 15:55:00,49.85,49.86,49.76,49.78,490200.0,38.5503,38.558,38.4807,38.4962,490200.0
2015-05-13 09:30:00,49.4,49.54,49.38,49.54,495400.0,38.2023,38.3106,38.1868,38.3106,495400.0
2015-05-13 09:35:00,49.54,49.6,49.52,49.58,354400.0,38.3106,38.357,38.2951,38.3415,354400.0
2015-05-13 09:40:00,49.58,49.63,49.58,49.62,347300.0,38.3415,38.3802,38.3415,38.3724,347300.0
2015-05-13 09:45:00,49.61,49.66,49.61,49.64,203400.0,38.3647,38.4034,38.3647,38.3879,203400.0
2015-05-13 09:50:00,49.65,49.67,49.61,49.62,173300.0,38.3956,38.4111,38.3647,38.3724,173300.0
2015-05-13 09:55:00,49.61,49.61,49.49,49.5,285900.0,38.3647,38.3647,38.2719,38.2796,285900.0
2015-05-13 10:00:00,49.49,49.53,49.46,49.49,167000.0,38.2719,38.3028,38.2487,38.2719,167000.0
2015-05-13 10:05:00,49.48,49.51,49.47,49.5,146800.0,38.2642,38.2874,38.2564,38.2796,146800.0
2015-05-13 10:10:00,49.51,49.6,49.5,49.59,274000.0,38.2874,38.357,38.2796,38.3492,274000.0
2015-05-13 10:15:00,49.6,49.6,49.55,49.55,184300.0,38.357,38.357,38.3183,38.3183,184300.0
2015-05-13 10:20:00,49.56,49.59,49.54,49.55,218700.0,38.326,38.3492,38.3106,38.3183,218700.0
2015-05-13 10:25:00,49.55,49.56,49.51,49.51,615100.0,38.3183,38.326,38.2874,38.2874,615100.0
2015-05-13 10:30:00,49.51,49.54,49.43,49.44,212200.0,38.2874,38.3106,38.2255,38.2332,212200.0
2015-05-13 10:35:00,49.44,49.45,49.39,49.39,104700.0,38.2332,38.241,38.1946,38.1946,104700.0
2015-05-13 10:40:00,49.39,49.41,49.35,49.36,303100.0,38.1946,38.21,38.1636,38.1714,303100.0
2015-05-13 10:45:00,49.36,49.4,49.32,49.36,149300.0,38.1714,38.2023,38.1404,38.1714,149300.0
2015-05-13 10:50:00,49.36,49.42,49.36,49.41,72600.0,38.1714,38.2178,38.1714,38.21,72600.0
2015-05-13 10:55:00,49.4,49.42,49.35,49.36,113500.0,38.2023,38.2178,38.1636,38.1714,113500.0
2015-05-13 11:00:00,49.37,49.38,49.34,49.35,126100.0,38.1791,38.1868,38.1559,38.1636,126100.0
2015-05-13 11:05:00,49.36,49.38,49.33,49.35,94300.0,38.1714,38.1868,38.1482,38.1636,94300.0
2015-05-13 11:10:00,49.35,49.37,49.31,49.34,138100.0,38.1636,38.1791,38.1327,38.1559,138100.0
2015-05-13 11:15:00,49.34,49.38,49.31,49.36,45400.0,38.1559,38.1868,38.1327,38.1714,45400.0
2015-05-13 11:20:00,49.36,49.38,49.33,49.35,134500.0,38.1714,38.1868,38.1482,38.1636,134500.0
2015-05-13 11:25:00,49.34,49.35,49.32,49.33,137800.0,38.1559,38.1636,38.1404,38.1482,137800.0
2015-05-13 11:30:00,49.33,49.38,49.3,49.37,162500.0,38.1482,38.1868,38.125,38.1791,162500.0
2015-05-13 11:35:00,49.36,49.37,49.32,49.33,109200.0,38.1714,38.1791,38.1404,38.1482,109200.0
2015-05-13 11:40:00,49.34,49.42,49.33,49.41,259400.0,38.1559,38.2178,38.1482,38.21,259400.0
2015-05-13 11:45:00,49.41,49.44,49.38,49.43,121900.0,38.21,38.2332,38.1868,38.2255,121900.0
2015-05-13 11:50:00,49.43,49.44,49.42,49.44,48000.0,38.2255,38.2332,38.2178,38.2332,48000.0
2015-05-13 11:55:00,49.42,49.43,49.38,49.39,60100.0,38.2178,38.2255,38.1868,38.1946,60100.0
2015-05-13 12:00:00,49.39,49.41,49.38,49.4,38400.0,38.1946,38.21,38.1868,38.2023,38400.0
2015-05-13 12:05:00,49.4,49.41,49.37,49.38,54200.0,38.2023,38.21,38.1791,38.1868,54200.0
2015-05-13 12:10:00,49.38,49.38,49.34,49.34,37900.0,38.1868,38.1868,38.1559,38.1559,37900.0
2015-05-13 12:15:00,49.34,49.38,49.34,49.38,26800.0,38.1559,38.1868,38.1559,38.1868,26800.0
2015-05-13 12:20:00,49.38,49.38,49.32,49.32,33400.0,38.1868,38.1868,38.1404,38.1404,33400.0
2015-05-13 12:25:00,49.32,49.34,49.29,49.32,149700.0,38.1404,38.1559,38.1172,38.1404,149700.0
2015-05-13 12:30:00,49.31,49.32,49.29,49.32,40200.0,38.1327,38.1404,38.1172,38.1404,40200.0
2015-05-13 12:35:00,49.31,49.38,49.31,49.37,103700.0,38.1327,38.1868,38.1327,38.1791,103700.0
2015-05-13 12:40:00,49.37,49.38,49.33,49.34,46100.0,38.1791,38.1868,38.1482,38.1559,46100.0
2015-05-13 12:45:00,49.34,49.35,49.32,49.33,76500.0,38.1559,38.1636,38.1404,38.1482,76500.0
2015-05-13 12:50:00,49.32,49.34,49.32,49.32,58100.0,38.1404,38.1559,38.1404,38.1404,58100.0
2015-05-13 12:55:00,49.33,49.33,49.3,49.32,71700.0,38.1482,38.1482,38.125,38.1404,71700.0
2015-05-13 13:00:00,49.32,49.44,49.31,49.44,104700.0,38.1404,38.2332,38.1327,38.2332,104700.0
2015-05-13 13:05:00,49.44,49.44,49.39,49.41,44200.0,38.2332,38.2332,38.1946,38.21,44200.0
2015-05-13 13:10:00,49.41,49.41,49.37,49.37,23900.0,38.21,38.21,38.1791,38.1791,23900.0
2015-05-13 13:15:00,49.38,49.38,49.33,49.34,77100.0,38.1868,38.1868,38.1482,38.1559,77100.0
2015-05-13 13:20:00,49.34,49.35,49.31,49.33,40000.0,38.1559,38.1636,38.1327,38.1482,40000.0
2015-05-13 13:25:00,49.34,49.39,49.33,49.39,22700.0,38.1559,38.1946,38.1482,38.1946,22700.0
2015-05-13 13:30:00,49.39,49.41,49.35,49.36,37700.0,38.1946,38.21,38.1636,38.1714,37700.0
2015-05-13 13:35:00,49.35,49.36,49.34,49.34,24900.0,38.1636,38.1714,38.1559,38.1559,24900.0
2015-05-13 13:40:00,49.34,49.38,49.34,49.37,48100.0,38.1559,38.1868,38.1559,38.1791,48100.0
2015-05-13 13:45:00,49.37,49.37,49.34,49.36,46200.0,38.1791,38.1791,38.1559,38.1714,46200.0
2015-05-13 13:50:00,49.36,49.36,49.31,49.32,119900.0,38.1714,38.1714,38.1327,38.1404,119900.0
2015-05-13 13:55:00,49.31,49.32,49.29,49.29,127500.0,38.1327,38.1404,38.1172,38.1172,127500.0
2015-05-13 14:00:00,49.3,49.35,49.3,49.34,65700.0,38.125,38.1636,38.125,38.1559,65700.0
2015-05-13 14:05:00,49.34,49.35,49.28,49.29,86200.0,38.1559,38.1636,38.1095,38.1172,86200.0
2015-05-13 14:10:00,49.28,49.29,49.25,49.27,58800.0,38.1095,38.1172,38.0863,38.1018,58800.0
2015-05-13 14:15:00,49.27,49.29,49.26,49.27,207400.0,38.1018,38.1172,38.094,38.1018,207400.0
2015-05-13 14:20:00,49.27,49.29,49.26,49.26,88600.0,38.1018,38.1172,38.094,38.094,88600.0
2015-05-13 14:25:00,49.27,49.31,49.26,49.29,63700.0,38.1018,38.1327,38.094,38.1172,63700.0
2015-05-13 14:30:00,49.28,49.29,49.27,49.29,56400.0,38.1095,38.1172,38.1018,38.1172,56400.0
2015-05-13 14:35:00,49.28,49.31,49.27,49.3,97800.0,38.1095,38.1327,38.1018,38.125,97800.0
2015-05-13 14:40:00,49.3,49.32,49.28,49.29,39400.0,38.125,38.1404,38.1095,38.1172,39400.0
2015-05-13 14:45:00,49.29,49.33,49.29,49.29,38000.0,38.1172,38.1482,38.1172,38.1172,38000.0
2015-05-13 14:50:00,49.29,49.3,49.27,49.27,33400.0,38.1172,38.125,38.1018,38.1018,33400.0
2015-05-13 14:55:00,49.28,49.29,49.27,49.29,60000.0,38.1095,38.1172,38.1018,38.1172,60000.0
2015-05-13 15:00:00,49.29,49.32,49.28,49.3,68100.0,38.1172,38.1404,38.1095,38.125,68100.0
2015-05-13 15:05:00,49.3,49.31,49.27,49.29,115400.0,38.125,38.1327,38.1018,38.1172,115400.0
2015-05-13 15:10:00,49.29,49.3,49.26,49.28,210700.0,38.1172,38.125,38.094,38.1095,210700.0
2015-05-13 15:15:00,49.29,49.29,49.27,49.27,71400.0,38.1172,38.1172,38.1018,38.1018,71400.0
2015-05-13 15:20:00,49.28,49.28,49.26,49.26,169100.0,38.1095,38.1095,38.094,38.094,169100.0
2015-05-13 15:25:00,49.26,49.27,49.19,49.2,418100.0,38.094,38.1018,38.0399,38.0476,418100.0
2015-05-13 15:30:00,49.2,49.21,49.17,49.18,163100.0,38.0476,38.0554,38.0244,38.0322,163100.0
2015-05-13 15:35:00,49.18,49.19,49.16,49.17,197300.0,38.0322,38.0399,38.0167,38.0244,197300.0
2015-05-13 15:40:00,49.18,49.23,49.17,49.2,328600.0,38.0322,38.0708,38.0244,38.0476,328600.0
2015-05-13 15:45:00,49.2,49.24,49.19,49.23,376000.0,38.0476,38.0786,38.0399,38.0708,376000.0
2015-05-13 15:50:00,49.23,49.24,49.21,49.24,379300.0,38.0708,38.0786,38.0554,38.0786,379300.0
2015-05-13 15:55:00,49.24,49.25,49.19,49.21,962500.0,38.0786,38.0863,38.0399,38.0554,962500.0
2015-05-14 09:30:00,49.45,49.49,49.4,49.4,265500.0,38.241,38.2719,38.2023,38.2023,265500.0
2015-05-14 09:35:00,49.4,49.47,49.4,49.45,138400.0,38.2023,38.2564,38.2023,38.241,138400.0
2015-05-14 09:40:00,49.44,49.52,49.44,49.49,233500.0,38.2332,38.2951,38.2332,38.2719,233500.0
2015-05-14 09:45:00,49.5,49.58,49.49,49.58,394300.0,38.2796,38.3415,38.2719,38.3415,394300.0
2015-05-14 09:50:00,49.58,49.65,49.57,49.63,454900.0,38.3415,38.3956,38.3338,38.3802,454900.0
2015-05-14 09:55:00,49.63,49.67,49.62,49.64,286800.0,38.3802,38.4111,38.3724,38.3879,286800.0
2015-05-14 10:00:00,49.65,49.66,49.56,49.59,431000.0,38.3956,38.4034,38.326,38.3492,431000.0
2015-05-14 10:05:00,49.59,49.63,49.57,49.63,157000.0,38.3492,38.3802,38.3338,38.3802,157000.0
2015-05-14 10:10:00,49.63,49.65,49.6,49.61,309400.0,38.3802,38.3956,38.357,38.3647,309400.0
2015-05-14 10:15:00,49.61,49.62,49.58,49.6,214000.0,38.3647,38.3724,38.3415,38.357,214000.0
2015-05-14 10:20:00,49.59,49.62,49.59,49.62,340500.0,38.3492,38.3724,38.3492,38.3724,340500.0
2015-05-14 10:25:00,49.62,49.62,49.54,49.55,164600.0,38.3724,38.3724,38.3106,38.3183,164600.0
2015-05-14 10:30:00,49.55,49.58,49.54,49.56,158800.0,38.3183,38.3415,38.3106,38.326,158800.0
2015-05-14 10:35:00,49.56,49.58,49.54,49.57,114000.0,38.326,38.3415,38.3106,38.3338,114000.0
2015-05-14 10:40:00,49.57,49.58,49.55,49.57,69700.0,38.3338,38.3415,38.3183,38.3338,69700.0
2015-05-14 10:45:00,49.56,49.57,49.55,49.55,45700.0,38.326,38.3338,38.3183,38.3183,45700.0
2015-05-14 10:50:00,49.55,49.61,49.54,49.57,142000.0,38.3183,38.3647,38.3106,38.3338,142000.0
2015-05-14 10:55:00,49.57,49.6,49.56,49.57,60700.0,38.3338,38.357,38.326,38.3338,60700.0
2015-05-14 11:00:00,49.57,49.59,49.56,49.58,61000.0,38.3338,38.3492,38.326,38.3415,61000.0
2015-05-14 11:05:00,49.59,49.59,49.57,49.57,61400.0,38.3492,38.3492,38.3338,38.3338,61400.0
2015-05-14 11:10:00,49.57,49.6,49.55,49.58,241100.0,38.3338,38.357,38.3183,38.3415,241100.0
2015-05-14 11:15:00,49.58,49.58,49.55,49.56,90800.0,38.3415,38.3415,38.3183,38.326,90800.0
2015-05-14 11:20:00,49.55,49.57,49.54,49.55,129300.0,38.3183,38.3338,38.3106,38.3183,129300.0
2015-05-14 11:25:00,49.55,49.56,49.54,49.56,95400.0,38.3183,38.326,38.3106,38.326,95400.0
2015-05-14 11:30:00,49.56,49.57,49.53,49.55,91800.0,38.326,38.3338,38.3028,38.3183,91800.0
2015-05-14 11:35:00,49.55,49.57,49.54,49.55,205700.0,38.3183,38.3338,38.3106,38.3183,205700.0
2015-05-14 11:40:00,49.55,49.57,49.55,49.56,43800.0,38.3183,38.3338,38.3183,38.326,43800.0
2015-05-14 11:45:00,49.57,49.59,49.56,49.59,28200.0,38.3338,38.3492,38.326,38.3492,28200.0
2015-05-14 11:50:00,49.59,49.6,49.57,49.57,124700.0,38.3492,38.357,38.3338,38.3338,124700.0
2015-05-14 11:55:00,49.58,49.58,49.55,49.57,109600.0,38.3415,38.3415,38.3183,38.3338,109600.0
2015-05-14 12:00:00,49.56,49.58,49.56,49.57,34000.0,38.326,38.3415,38.326,38.3338,34000.0
2015-05-14 12:05:00,49.57,49.57,49.54,49.55,50100.0,38.3338,38.3338,38.3106,38.3183,50100.0
2015-05-14 12:10:00,49.54,49.57,49.54,49.56,50200.0,38.3106,38.3338,38.3106,38.326,50200.0
2015-05-14 12:15:00,49.55,49.58,49.55,49.56,46900.0,38.3183,38.3415,38.3183,38.326,46900.0
2015-05-14 12:20:00,49.56,49.58,49.56,49.57,90000.0,38.326,38.3415,38.326,38.3338,90000.0
2015-05-14 12:25:00,49.57,49.57,49.56,49.57,16500.0,38.3338,38.3338,38.326,38.3338,16500.0
2015-05-14 12:30:00,49.57,49.6,49.56,49.58,111100.0,38.3338,38.357,38.326,38.3415,111100.0
2015-05-14 12:35:00,49.58,49.59,49.57,49.58,40100.0,38.3415,38.3492,38.3338,38.3415,40100.0
2015-05-14 12:40:00,49.57,49.61,49.57,49.6,97600.0,38.3338,38.3647,38.3338,38.357,97600.0
2015-05-14 12:45:00,49.61,49.61,49.58,49.6,72100.0,38.3647,38.3647,38.3415,38.357,72100.0
2015-05-14 12:50:00,49.6,49.62,49.6,49.61,26700.0,38.357,38.3724,38.357,38.3647,26700.0
2015-05-14 12:55:00,49.61,49.63,49.61,49.61,23600.0,38.3647,38.3802,38.3647,38.3647,23600.0
2015-05-14 13:00:00,49.62,49.63,49.6,49.61,56400.0,38.3724,38.3802,38.357,38.3647,56400.0
2015-05-14 13:05:00,49.61,49.62,49.6,49.6,70900.0,38.3647,38.3724,38.357,38.357,70900.0
2015-05-14 13:10:00,49.6,49.61,49.59,49.6,53500.0,38.357,38.3647,38.3492,38.357,53500.0
2015-05-14 13:15:00,49.6,49.61,49.59,49.6,9900.0,38.357,38.3647,38.3492,38.357,9900.0
2015-05-14 13:20:00,49.6,49.66,49.6,49.66,59500.0,38.357,38.4034,38.357,38.4034,59500.0
2015-05-14 13:25:00,49.66,49.7,49.65,49.7,54900.0,38.4034,38.4343,38.3956,38.4343,54900.0
2015-05-14 13:30:00,49.69,49.72,49.69,49.7,75800.0,38.4266,38.4498,38.4266,38.4343,75800.0
2015-05-14 13:35:00,49.71,49.71,49.69,49.7,26300.0,38.442,38.442,38.4266,38.4343,26300.0
2015-05-14 13:40:00,49.69,49.71,49.67,49.68,33100.0,38.4266,38.442,38.4111,38.4188,33100.0
2015-05-14 13:45:00,49.68,49.69,49.68,49.68,22500.0,38.4188,38.4266,38.4188,38.4188,22500.0
2015-05-14 13:50:00,49.68,49.69,49.68,49.69,17800.0,38.4188,38.4266,38.4188,38.4266,17800.0
2015-05-14 13:55:00,49.68,49.71,49.68,49.69,137900.0,38.4188,38.442,38.4188,38.4266,137900.0
2015-05-14 14:00:00,49.69,49.71,49.66,49.66,48900.0,38.4266,38.442,38.4034,38.4034,48900.0
2015-05-14 14:05:00,49.66,49.69,49.66,49.68,39400.0,38.4034,38.4266,38.4034,38.4188,39400.0
2015-05-14 14:10:00,49.68,49.7,49.67,49.68,41900.0,38.4188,38.4343,38.4111,38.4188,41900.0
2015-05-14 14:15:00,49.69,49.71,49.67,49.71,39000.0,38.4266,38.442,38.4111,38.442,39000.0
2015-05-14 14:20:00,49.71,49.73,49.69,49.71,57300.0,38.442,38.4575,38.4266,38.442,57300.0
2015-05-14 14:25:00,49.72,49.72,49.67,49.69,86300.0,38.4498,38.4498,38.4111,38.4266,86300.0
2015-05-14 14:30:00,49.69,49.7,49.65,49.66,91100.0,38.4266,38.4343,38.3956,38.4034,91100.0
2015-05-14 14:35:00,49.65,49.66,49.63,49.63,43600.0,38.3956,38.4034,38.3802,38.3802,43600.0
2015-05-14 14:40:00,49.63,49.67,49.63,49.66,91300.0,38.3802,38.4111,38.3802,38.4034,91300.0
2015-05-14 14:45:00,49.66,49.67,49.65,49.66,19700.0,38.4034,38.4111,38.3956,38.4034,19700.0
2015-05-14 14:50:00,49.65,49.67,49.65,49.66,39400.0,38.3956,38.4111,38.3956,38.4034,39400.0
2015-05-14 14:55:00,49.66,49.67,49.66,49.67,28200.0,38.4034,38.4111,38.4034,38.4111,28200.0
2015-05-14 15:00:00,49.66,49.68,49.64,49.66,198900.0,38.4034,38.4188,38.3879,38.4034,198900.0
2015-05-14 15:05:00,49.65,49.67,49.65,49.66,53500.0,38.3956,38.4111,38.3956,38.4034,53500.0
2015-05-14 15:10:00,49.66,49.68,49.66,49.67,132500.0,38.4034,38.4188,38.4034,38.4111,132500.0
2015-05-14 15:15:00,49.68,49.68,49.65,49.65,71100.0,38.4188,38.4188,38.3956,38.3956,71100.0
2015-05-14 15:20:00,49.65,49.66,49.64,49.66,59000.0,38.3956,38.4034,38.3879,38.4034,59000.0
2015-05-14 15:25:00,49.66,49.66,49.64,49.65,49500.0,38.4034,38.4034,38.3879,38.3956,49500.0
2015-05-14 15:30:00,49.65,49.66,49.64,49.65,81900.0,38.3956,38.4034,38.3879,38.3956,81900.0
2015-05-14 15:35:00,49.65,49.65,49.63,49.65,98000.0,38.3956,38.3956,38.3802,38.3956,98000.0
2015-05-14 15:40:00,49.65,49.65,49.6,49.6,117400.0,38.3956,38.3956,38.357,38.357,117400.0
2015-05-14 15:45:00,49.6,49.61,49.59,49.61,414200.0,38.357,38.3647,38.3492,38.3647,414200.0
2015-05-14 15:50:00,49.61,49.68,49.61,49.62,473200.0,38.3647,38.4188,38.3647,38.3724,473200.0
2015-05-14 15:55:00,49.63,49.67,49.61,49.66,1135300.0,38.3802,38.4111,38.3647,38.4034,1135300.0
2015-05-15 09:30:00,50.28,50.35,50.25,50.3,557500.0,38.8828,38.937,38.8596,38.8983,557500.0
2015-05-15 09:35:00,50.3,50.32,50.23,50.25,202900.0,38.8983,38.9138,38.8442,38.8596,202900.0
2015-05-15 09:40:00,50.25,50.26,50.22,50.24,279500.0,38.8596,38.8674,38.8364,38.8519,279500.0
2015-05-15 09:45:00,50.24,50.38,50.24,50.34,404300.0,38.8519,38.9602,38.8519,38.9292,404300.0
2015-05-15 09:50:00,50.35,50.37,50.32,50.34,267500.0,38.937,38.9524,38.9138,38.9292,267500.0
2015-05-15 09:55:00,50.35,50.37,50.33,50.35,469000.0,38.937,38.9524,38.9215,38.937,469000.0
2015-05-15 10:00:00,50.35,50.37,50.31,50.31,429500.0,38.937,38.9524,38.906,38.906,429500.0
2015-05-15 10:05:00,50.31,50.33,50.28,50.32,676700.0,38.906,38.9215,38.8828,38.9138,676700.0
2015-05-15 10:10:00,50.32,50.35,50.3,50.33,405500.0,38.9138,38.937,38.8983,38.9215,405500.0
2015-05-15 10:15:00,50.33,50.37,50.32,50.33,192600.0,38.9215,38.9524,38.9138,38.9215,192600.0
2015-05-15 10:20:00,50.33,50.34,50.31,50.33,162000.0,38.9215,38.9292,38.906,38.9215,162000.0
2015-05-15 10:25:00,50.33,50.34,50.3,50.31,351000.0,38.9215,38.9292,38.8983,38.906,351000.0
2015-05-15 10:30:00,50.31,50.35,50.3,50.35,221700.0,38.906,38.937,38.8983,38.937,221700.0
2015-05-15 10:35:00,50.35,50.36,50.32,50.35,210200.0,38.937,38.9447,38.9138,38.937,210200.0
2015-05-15 10:40:00,50.35,50.36,50.34,50.35,371300.0,38.937,38.9447,38.9292,38.937,371300.0
2015-05-15 10:45:00,50.36,50.38,50.33,50.34,423600.0,38.9447,38.9602,38.9215,38.9292,423600.0
2015-05-15 10:50:00,50.34,50.4,50.33,50.39,251000.0,38.9292,38.9756,38.9215,38.9679,251000.0
2015-05-15 10:55:00,50.38,50.4,50.36,50.38,48100.0,38.9602,38.9756,38.9447,38.9602,48100.0
2015-05-15 11:00:00,50.38,50.4,50.37,50.39,109000.0,38.9602,38.9756,38.9524,38.9679,109000.0
2015-05-15 11:05:00,50.39,50.39,50.37,50.37,31500.0,38.9679,38.9679,38.9524,38.9524,31500.0
2015-05-15 11:10:00,50.37,50.39,50.36,50.36,218900.0,38.9524,38.9679,38.9447,38.9447,218900.0
2015-05-15 11:15:00,50.37,50.37,50.35,50.36,82700.0,38.9524,38.9524,38.937,38.9447,82700.0
2015-05-15 11:20:00,50.35,50.38,50.35,50.37,95000.0,38.937,38.9602,38.937,38.9524,95000.0
2015-05-15 11:25:00,50.37,50.39,50.35,50.35,175200.0,38.9524,38.9679,38.937,38.937,175200.0
2015-05-15 11:30:00,50.35,50.38,50.34,50.38,208600.0,38.937,38.9602,38.9292,38.9602,208600.0
2015-05-15 11:35:00,50.38,50.39,50.36,50.38,68000.0,38.9602,38.9679,38.9447,38.9602,68000.0
2015-05-15 11:40:00,50.38,50.39,50.37,50.39,54400.0,38.9602,38.9679,38.9524,38.9679,54400.0
2015-05-15 11:45:00,50.39,50.43,50.38,50.41,129100.0,38.9679,38.9988,38.9602,38.9834,129100.0
2015-05-15 11:50:00,50.4,50.42,50.38,50.42,87900.0,38.9756,38.9911,38.9602,38.9911,87900.0
2015-05-15 11:55:00,50.42,50.44,50.41,50.43,265700.0,38.9911,39.0066,38.9834,38.9988,265700.0
2015-05-15 12:00:00,50.43,50.43,50.41,50.42,82000.0,38.9988,38.9988,38.9834,38.9911,82000.0
2015-05-15 12:05:00,50.42,50.54,50.42,50.51,2291100.0,38.9911,39.0839,38.9911,39.0607,2291100.0
2015-05-15 12:10:00,50.5,50.5,50.47,50.48,134500.0,39.053,39.053,39.0298,39.0375,134500.0
2015-05-15 12:15:00,50.48,50.48,50.46,50.46,66500.0,39.0375,39.0375,39.022,39.022,66500.0
2015-05-15 12:20:00,50.46,50.47,50.45,50.47,51500.0,39.022,39.0298,39.0143,39.0298,51500.0
2015-05-15 12:25:00,50.46,50.47,50.46,50.46,33600.0,39.022,39.0298,39.022,39.022,33600.0
2015-05-15 12:30:00,50.46,50.47,50.46,50.47,39900.0,39.022,39.0298,39.022,39.0298,39900.0
2015-05-15 12:35:00,50.46,50.47,50.45,50.46,73100.0,39.022,39.0298,39.0143,39.022,73100.0
2015-05-15 12:40:00,50.46,50.48,50.45,50.48,80300.0,39.022,39.0375,39.0143,39.0375,80300.0
2015-05-15 12:45:00,50.48,50.49,50.47,50.49,78100.0,39.0375,39.0452,39.0298,39.0452,78100.0
2015-05-15 12:50:00,50.48,50.49,50.47,50.48,25100.0,39.0375,39.0452,39.0298,39.0375,25100.0
2015-05-15 12:55:00,50.48,50.49,50.47,50.49,40600.0,39.0375,39.0452,39.0298,39.0452,40600.0
2015-05-15 13:00:00,50.49,50.5,50.48,50.5,102700.0,39.0452,39.053,39.0375,39.053,102700.0
2015-05-15 13:05:00,50.5,50.5,50.48,50.49,47500.0,39.053,39.053,39.0375,39.0452,47500.0
2015-05-15 13:10:00,50.49,50.49,50.48,50.49,44600.0,39.0452,39.0452,39.0375,39.0452,44600.0
2015-05-15 13:15:00,50.48,50.5,50.48,50.5,30100.0,39.0375,39.053,39.0375,39.053,30100.0
2015-05-15 13:20:00,50.5,50.5,50.49,50.5,48800.0,39.053,39.053,39.0452,39.053,48800.0
2015-05-15 13:25:00,50.5,50.5,50.49,50.5,24100.0,39.053,39.053,39.0452,39.053,24100.0
2015-05-15 13:30:00,50.5,50.5,50.48,50.48,105900.0,39.053,39.053,39.0375,39.0375,105900.0
2015-05-15 13:35:00,50.49,50.49,50.47,50.48,62100.0,39.0452,39.0452,39.0298,39.0375,62100.0
2015-05-15 13:40:00,50.48,50.48,50.46,50.48,61900.0,39.0375,39.0375,39.022,39.0375,61900.0
2015-05-15 13:45:00,50.48,50.48,50.47,50.48,25900.0,39.0375,39.0375,39.0298,39.0375,25900.0
2015-05-15 13:50:00,50.48,50.48,50.47,50.48,129600.0,39.0375,39.0375,39.0298,39.0375,129600.0
2015-05-15 13:55:00,50.48,50.49,50.47,50.48,142700.0,39.0375,39.0452,39.0298,39.0375,142700.0
2015-05-15 14:00:00,50.48,50.51,50.48,50.5,101300.0,39.0375,39.0607,39.0375,39.053,101300.0
2015-05-15 14:05:00,50.5,50.5,50.46,50.49,180900.0,39.053,39.053,39.022,39.0452,180900.0
2015-05-15 14:10:00,50.49,50.51,50.49,50.5,91100.0,39.0452,39.0607,39.0452,39.053,91100.0
2015-05-15 14:15:00,50.5,50.51,50.49,50.51,28900.0,39.053,39.0607,39.0452,39.0607,28900.0
2015-05-15 14:20:00,50.51,50.53,50.51,50.53,245600.0,39.0607,39.0762,39.0607,39.0762,245600.0
2015-05-15 14:25:00,50.53,50.57,50.52,50.55,109400.0,39.0762,39.1071,39.0684,39.0916,109400.0
2015-05-15 14:30:00,50.56,50.56,50.55,50.55,61300.0,39.0994,39.0994,39.0916,39.0916,61300.0
2015-05-15 14:35:00,50.56,50.59,50.56,50.59,77200.0,39.0994,39.1226,39.0994,39.1226,77200.0
2015-05-15 14:40:00,50.58,50.65,50.58,50.63,333200.0,39.1148,39.169,39.1148,39.1535,333200.0
2015-05-15 14:45:00,50.63,50.66,50.62,50.63,102900.0,39.1535,39.1767,39.1458,39.1535,102900.0
2015-05-15 14:50:00,50.63,50.64,50.58,50.61,116000.0,39.1535,39.1612,39.1148,39.138,116000.0
2015-05-15 14:55:00,50.62,50.62,50.61,50.61,66600.0,39.1458,39.1458,39.138,39.138,66600.0
2015-05-15 15:00:00,50.61,50.62,50.61,50.61,77700.0,39.138,39.1458,39.138,39.138,77700.0
2015-05-15 15:05:00,50.61,50.62,50.6,50.6,110700.0,39.138,39.1458,39.1303,39.1303,110700.0
2015-05-15 15:10:00,50.61,50.61,50.59,50.59,152900.0,39.138,39.138,39.1226,39.1226,152900.0
2015-05-15 15:15:00,50.6,50.6,50.59,50.6,89200.0,39.1303,39.1303,39.1226,39.1303,89200.0
2015-05-15 15:20:00,50.59,50.6,50.59,50.6,122800.0,39.1226,39.1303,39.1226,39.1303,122800.0
2015-05-15 15:25:00,50.6,50.61,50.59,50.6,308200.0,39.1303,39.138,39.1226,39.1303,308200.0
2015-05-15 15:30:00,50.6,50.6,50.58,50.59,224000.0,39.1303,39.1303,39.1148,39.1226,224000.0
2015-05-15 15:35:00,50.59,50.59,50.55,50.56,330100.0,39.1226,39.1226,39.0916,39.0994,330100.0
2015-05-15 15:40:00,50.56,50.59,50.55,50.57,823200.0,39.0994,39.1226,39.0916,39.1071,823200.0
2015-05-15 15:45:00,50.57,50.59,50.56,50.59,512400.0,39.1071,39.1226,39.0994,39.1226,512400.0
2015-05-15 15:50:00,50.59,50.65,50.58,50.65,794800.0,39.1226,39.169,39.1148,39.169,794800.0
2015-05-15 15:55:00,50.64,50.66,50.56,50.57,2461100.0,39.1612,39.1767,39.0994,39.1071,2461100.0
2015-05-18 09:30:00,49.79,49.84,49.67,49.73,767600.0,38.5039,38.5426,38.4111,38.4575,767600.0
2015-05-18 09:35:00,49.73,49.73,49.65,49.69,451600.0,38.4575,38.4575,38.3956,38.4266,451600.0
2015-05-18 09:40:00,49.69,49.74,49.69,49.72,654700.0,38.4266,38.4652,38.4266,38.4498,654700.0
2015-05-18 09:45:00,49.71,49.73,49.69,49.73,343900.0,38.442,38.4575,38.4266,38.4575,343900.0
2015-05-18 09:50:00,49.73,49.77,49.71,49.72,159400.0,38.4575,38.4884,38.442,38.4498,159400.0
2015-05-18 09:55:00,49.72,49.74,49.71,49.72,131000.0,38.4498,38.4652,38.442,38.4498,131000.0
2015-05-18 10:00:00,49.73,49.75,49.71,49.73,209200.0,38.4575,38.473,38.442,38.4575,209200.0
2015-05-18 10:05:00,49.74,49.76,49.71,49.73,184600.0,38.4652,38.4807,38.442,38.4575,184600.0
2015-05-18 10:10:00,49.73,49.74,49.71,49.73,87300.0,38.4575,38.4652,38.442,38.4575,87300.0
2015-05-18 10:15:00,49.73,49.75,49.71,49.74,201100.0,38.4575,38.473,38.442,38.4652,201100.0
2015-05-18 10:20:00,49.74,49.75,49.71,49.74,139400.0,38.4652,38.473,38.442,38.4652,139400.0
2015-05-18 10:25:00,49.74,49.75,49.72,49.73,48500.0,38.4652,38.473,38.4498,38.4575,48500.0
2015-05-18 10:30:00,49.73,49.73,49.71,49.72,304200.0,38.4575,38.4575,38.442,38.4498,304200.0
2015-05-18 10:35:00,49.71,49.73,49.71,49.73,147900.0,38.442,38.4575,38.442,38.4575,147900.0
2015-05-18 10:40:00,49.72,49.73,49.71,49.71,62100.0,38.4498,38.4575,38.442,38.442,62100.0
2015-05-18 10:45:00,49.72,49.74,49.71,49.71,163000.0,38.4498,38.4652,38.442,38.442,163000.0
2015-05-18 10:50:00,49.72,49.73,49.71,49.71,101700.0,38.4498,38.4575,38.442,38.442,101700.0
2015-05-18 10:55:00,49.71,49.74,49.71,49.74,207500.0,38.442,38.4652,38.442,38.4652,207500.0
2015-05-18 11:00:00,49.74,49.77,49.73,49.74,163000.0,38.4652,38.4884,38.4575,38.4652,163000.0
2015-05-18 11:05:00,49.75,49.75,49.72,49.72,108600.0,38.473,38.473,38.4498,38.4498,108600.0
2015-05-18 11:10:00,49.73,49.76,49.72,49.76,142100.0,38.4575,38.4807,38.4498,38.4807,142100.0
2015-05-18 11:15:00,49.75,49.77,49.73,49.77,92900.0,38.473,38.4884,38.4575,38.4884,92900.0
2015-05-18 11:20:00,49.76,49.77,49.74,49.76,61500.0,38.4807,38.4884,38.4652,38.4807,61500.0
2015-05-18 11:25:00,49.76,49.8,49.75,49.8,325300.0,38.4807,38.5116,38.473,38.5116,325300.0
2015-05-18 11:30:00,49.8,49.86,49.79,49.83,663100.0,38.5116,38.558,38.5039,38.5348,663100.0
2015-05-18 11:35:00,49.84,49.88,49.84,49.87,269400.0,38.5426,38.5735,38.5426,38.5658,269400.0
2015-05-18 11:40:00,49.87,49.88,49.83,49.88,190000.0,38.5658,38.5735,38.5348,38.5735,190000.0
2015-05-18 11:45:00,49.88,49.88,49.83,49.86,587200.0,38.5735,38.5735,38.5348,38.558,587200.0
2015-05-18 11:50:00,49.86,49.87,49.84,49.86,120600.0,38.558,38.5658,38.5426,38.558,120600.0
2015-05-18 11:55:00,49.86,49.92,49.85,49.89,646500.0,38.558,38.6044,38.5503,38.5812,646500.0
2015-05-18 12:00:00,49.89,49.9,49.88,49.89,55300.0,38.5812,38.589,38.5735,38.5812,55300.0
2015-05-18 12:05:00,49.89,49.89,49.88,49.88,19000.0,38.5812,38.5812,38.5735,38.5735,19000.0
2015-05-18 12:10:00,49.89,49.91,49.87,49.88,65400.0,38.5812,38.5967,38.5658,38.5735,65400.0
2015-05-18 12:15:00,49.88,49.88,49.87,49.88,32300.0,38.5735,38.5735,38.5658,38.5735,32300.0
2015-05-18 12:20:00,49.88,49.9,49.87,49.89,139500.0,38.5735,38.589,38.5658,38.5812,139500.0
2015-05-18 12:25:00,49.89,49.9,49.88,49.9,37100.0,38.5812,38.589,38.5735,38.589,37100.0
2015-05-18 12:30:00,49.9,49.91,49.87,49.87,69400.0,38.589,38.5967,38.5658,38.5658,69400.0
2015-05-18 12:35:00,49.88,49.89,49.87,49.88,55100.0,38.5735,38.5812,38.5658,38.5735,55100.0
2015-05-18 12:40:00,49.88,49.89,49.87,49.88,71600.0,38.5735,38.5812,38.5658,38.5735,71600.0
2015-05-18 12:45:00,49.88,49.9,49.87,49.89,81200.0,38.5735,38.589,38.5658,38.5812,81200.0
2015-05-18 12:50:00,49.88,49.9,49.87,49.89,53800.0,38.5735,38.589,38.5658,38.5812,53800.0
2015-05-18 12:55:00,49.89,49.91,49.89,49.9,71500.0,38.5812,38.5967,38.5812,38.589,71500.0
2015-05-18 13:00:00,49.9,49.91,49.9,49.91,78900.0,38.589,38.5967,38.589,38.5967,78900.0
2015-05-18 13:05:00,49.91,49.93,49.89,49.92,180400.0,38.5967,38.6122,38.5812,38.6044,180400.0
2015-05-18 13:10:00,49.93,49.93,49.87,49.88,106900.0,38.6122,38.6122,38.5658,38.5735,106900.0
2015-05-18 13:15:00,49.88,49.92,49.87,49.92,68900.0,38.5735,38.6044,38.5658,38.6044,68900.0
2015-05-18 13:20:00,49.92,49.94,49.91,49.93,83300.0,38.6044,38.6199,38.5967,38.6122,83300.0
2015-05-18 13:25:00,49.93,49.93,49.89,49.92,85100.0,38.6122,38.6122,38.5812,38.6044,85100.0
2015-05-18 13:30:00,49.92,49.94,49.91,49.94,61300.0,38.6044,38.6199,38.5967,38.6199,61300.0
2015-05-18 13:35:00,49.94,49.96,49.93,49.95,165800.0,38.6199,38.6354,38.6122,38.6276,165800.0
2015-05-18 13:40:00,49.95,49.95,49.91,49.93,114700.0,38.6276,38.6276,38.5967,38.6122,114700.0
2015-05-18 13:45:00,49.93,49.96,49.92,49.96,120900.0,38.6122,38.6354,38.6044,38.6354,120900.0
2015-05-18 13:50:00,49.96,49.97,49.91,49.91,149700.0,38.6354,38.6431,38.5967,38.5967,149700.0
2015-05-18 13:55:00,49.91,49.98,49.9,49.97,182000.0,38.5967,38.6508,38.589,38.6431,182000.0
2015-05-18 14:00:00,49.97,49.97,49.91,49.92,154400.0,38.6431,38.6431,38.5967,38.6044,154400.0
2015-05-18 14:05:00,49.93,49.93,49.91,49.92,71700.0,38.6122,38.6122,38.5967,38.6044,71700.0
2015-05-18 14:10:00,49.92,49.93,49.91,49.91,54000.0,38.6044,38.6122,38.5967,38.5967,54000.0
2015-05-18 14:15:00,49.92,49.93,49.91,49.92,69000.0,38.6044,38.6122,38.5967,38.6044,69000.0
2015-05-18 14:20:00,49.91,49.94,49.91,49.91,143200.0,38.5967,38.6199,38.5967,38.5967,143200.0
2015-05-18 14:25:00,49.91,49.94,49.91,49.93,64200.0,38.5967,38.6199,38.5967,38.6122,64200.0
2015-05-18 14:30:00,49.94,49.95,49.91,49.91,141100.0,38.6199,38.6276,38.5967,38.5967,141100.0
2015-05-18 14:35:00,49.92,49.94,49.91,49.93,103700.0,38.6044,38.6199,38.5967,38.6122,103700.0
2015-05-18 14:40:00,49.93,49.94,49.91,49.93,81600.0,38.6122,38.6199,38.5967,38.6122,81600.0
2015-05-18 14:45:00,49.94,49.95,49.91,49.94,135100.0,38.6199,38.6276,38.5967,38.6199,135100.0
2015-05-18 14:50:00,49.94,49.95,49.93,49.95,58000.0,38.6199,38.6276,38.6122,38.6276,58000.0
2015-05-18 14:55:00,49.95,49.95,49.93,49.93,58700.0,38.6276,38.6276,38.6122,38.6122,58700.0
2015-05-18 15:00:00,49.93,49.95,49.91,49.95,83500.0,38.6122,38.6276,38.5967,38.6276,83500.0
2015-05-18 15:05:00,49.95,49.95,49.94,49.94,34200.0,38.6276,38.6276,38.6199,38.6199,34200.0
2015-05-18 15:10:00,49.95,49.96,49.92,49.96,155400.0,38.6276,38.6354,38.6044,38.6354,155400.0
2015-05-18 15:15:00,49.96,49.97,49.94,49.96,141200.0,38.6354,38.6431,38.6199,38.6354,141200.0
2015-05-18 15:20:00,49.97,49.98,49.95,49.97,147100.0,38.6431,38.6508,38.6276,38.6431,147100.0
2015-05-18 15:25:00,49.97,49.98,49.97,49.98,121800.0,38.6431,38.6508,38.6431,38.6508,121800.0
2015-05-18 15:30:00,49.98,49.99,49.94,49.95,377100.0,38.6508,38.6586,38.6199,38.6276,377100.0
2015-05-18 15:35:00,49.95,49.96,49.94,49.95,136200.0,38.6276,38.6354,38.6199,38.6276,136200.0
2015-05-18 15:40:00,49.95,49.95,49.92,49.94,325800.0,38.6276,38.6276,38.6044,38.6199,325800.0
2015-05-18 15:45:00,49.93,49.94,49.87,49.91,387500.0,38.6122,38.6199,38.5658,38.5967,387500.0
2015-05-18 15:50:00,49.92,49.94,49.88,49.9,307900.0,38.6044,38.6199,38.5735,38.589,307900.0
2015-05-18 15:55:00,49.9,49.9,49.82,49.85,805100.0,38.589,38.589,38.5271,38.5503,805100.0
2015-05-19 09:30:00,50.53,50.55,50.47,50.49,796700.0,39.0762,39.0916,39.0298,39.0452,796700.0
2015-05-19 09:35:00,50.49,50.5,50.36,50.37,716100.0,39.0452,39.053,38.9447,38.9524,716100.0
2015-05-19 09:40:00,50.37,50.42,50.33,50.37,420900.0,38.9524,38.9911,38.9215,38.9524,420900.0
2015-05-19 09:45:00,50.36,50.38,50.34,50.38,191600.0,38.9447,38.9602,38.9292,38.9602,191600.0
2015-05-19 09:50:00,50.37,50.41,50.36,50.4,256300.0,38.9524,38.9834,38.9447,38.9756,256300.0
2015-05-19 09:55:00,50.39,50.41,50.37,50.37,144000.0,38.9679,38.9834,38.9524,38.9524,144000.0
2015-05-19 10:00:00,50.37,50.41,50.36,50.38,215400.0,38.9524,38.9834,38.9447,38.9602,215400.0
2015-05-19 10:05:00,50.38,50.38,50.34,50.36,108000.0,38.9602,38.9602,38.9292,38.9447,108000.0
2015-05-19 10:10:00,50.36,50.4,50.35,50.38,124200.0,38.9447,38.9756,38.937,38.9602,124200.0
2015-05-19 10:15:00,50.38,50.38,50.35,50.38,71400.0,38.9602,38.9602,38.937,38.9602,71400.0
2015-05-19 10:20:00,50.38,50.38,50.34,50.36,119700.0,38.9602,38.9602,38.9292,38.9447,119700.0
2015-05-19 10:25:00,50.36,50.4,50.35,50.39,99800.0,38.9447,38.9756,38.937,38.9679,99800.0
2015-05-19 10:30:00,50.4,50.42,50.37,50.4,102300.0,38.9756,38.9911,38.9524,38.9756,102300.0
2015-05-19 10:35:00,50.41,50.43,50.4,50.42,132600.0,38.9834,38.9988,38.9756,38.9911,132600.0
2015-05-19 10:40:00,50.42,50.43,50.4,50.41,50700.0,38.9911,38.9988,38.9756,38.9834,50700.0
2015-05-19 10:45:00,50.41,50.43,50.4,50.4,193600.0,38.9834,38.9988,38.9756,38.9756,193600.0
2015-05-19 10:50:00,50.39,50.39,50.35,50.36,112600.0,38.9679,38.9679,38.937,38.9447,112600.0
2015-05-19 10:55:00,50.36,50.38,50.33,50.34,181600.0,38.9447,38.9602,38.9215,38.9292,181600.0
2015-05-19 11:00:00,50.33,50.38,50.33,50.34,128800.0,38.9215,38.9602,38.9215,38.9292,128800.0
2015-05-19 11:05:00,50.34,50.37,50.33,50.37,74800.0,38.9292,38.9524,38.9215,38.9524,74800.0
2015-05-19 11:10:00,50.36,50.39,50.36,50.39,66300.0,38.9447,38.9679,38.9447,38.9679,66300.0
2015-05-19 11:15:00,50.39,50.41,50.38,50.41,108800.0,38.9679,38.9834,38.9602,38.9834,108800.0
2015-05-19 11:20:00,50.41,50.44,50.4,50.42,52800.0,38.9834,39.0066,38.9756,38.9911,52800.0
2015-05-19 11:25:00,50.41,50.46,50.41,50.45,183500.0,38.9834,39.022,38.9834,39.0143,183500.0
2015-05-19 11:30:00,50.46,50.5,50.43,50.48,133900.0,39.022,39.053,38.9988,39.0375,133900.0
2015-05-19 11:35:00,50.48,50.5,50.46,50.47,254800.0,39.0375,39.053,39.022,39.0298,254800.0
2015-05-19 11:40:00,50.46,50.48,50.42,50.46,121500.0,39.022,39.0375,38.9911,39.022,121500.0
2015-05-19 11:45:00,50.45,50.47,50.42,50.43,64300.0,39.0143,39.0298,38.9911,38.9988,64300.0
2015-05-19 11:50:00,50.44,50.45,50.42,50.44,40800.0,39.0066,39.0143,38.9911,39.0066,40800.0
2015-05-19 11:55:00,50.43,50.45,50.41,50.44,34800.0,38.9988,39.0143,38.9834,39.0066,34800.0
2015-05-19 12:00:00,50.44,50.46,50.43,50.43,25100.0,39.0066,39.022,38.9988,38.9988,25100.0
2015-05-19 12:05:00,50.43,50.44,50.43,50.43,27100.0,38.9988,39.0066,38.9988,38.9988,27100.0
2015-05-19 12:10:00,50.44,50.47,50.43,50.44,97600.0,39.0066,39.0298,38.9988,39.0066,97600.0
2015-05-19 12:15:00,50.44,50.48,50.42,50.45,56200.0,39.0066,39.0375,38.9911,39.0143,56200.0
2015-05-19 12:20:00,50.45,50.46,50.43,50.43,31100.0,39.0143,39.022,38.9988,38.9988,31100.0
2015-05-19 12:25:00,50.44,50.46,50.43,50.43,28200.0,39.0066,39.022,38.9988,38.9988,28200.0
2015-05-19 12:30:00,50.43,50.46,50.43,50.45,38100.0,38.9988,39.022,38.9988,39.0143,38100.0
2015-05-19 12:35:00,50.45,50.46,50.44,50.45,31200.0,39.0143,39.022,39.0066,39.0143,31200.0
2015-05-19 12:40:00,50.45,50.46,50.44,50.45,43300.0,39.0143,39.022,39.0066,39.0143,43300.0
2015-05-19 12:45:00,50.45,50.48,50.44,50.48,152400.0,39.0143,39.0375,39.0066,39.0375,152400.0
2015-05-19 12:50:00,50.47,50.48,50.45,50.45,39500.0,39.0298,39.0375,39.0143,39.0143,39500.0
2015-05-19 12:55:00,50.45,50.46,50.45,50.45,47100.0,39.0143,39.022,39.0143,39.0143,47100.0
2015-05-19 13:00:00,50.45,50.46,50.44,50.45,60100.0,39.0143,39.022,39.0066,39.0143,60100.0
2015-05-19 13:05:00,50.46,50.47,50.45,50.46,29000.0,39.022,39.0298,39.0143,39.022,29000.0
2015-05-19 13:10:00,50.46,50.47,50.45,50.45,35300.0,39.022,39.0298,39.0143,39.0143,35300.0
2015-05-19 13:15:00,50.45,50.46,50.45,50.46,16000.0,39.0143,39.022,39.0143,39.022,16000.0
2015-05-19 13:20:00,50.45,50.46,50.45,50.46,35400.0,39.0143,39.022,39.0143,39.022,35400.0
2015-05-19 13:25:00,50.46,50.46,50.45,50.46,46600.0,39.022,39.022,39.0143,39.022,46600.0
2015-05-19 13:30:00,50.46,50.47,50.45,50.47,72200.0,39.022,39.0298,39.0143,39.0298,72200.0
2015-05-19 13:35:00,50.46,50.51,50.46,50.51,66900.0,39.022,39.0607,39.022,39.0607,66900.0
2015-05-19 13:40:00,50.51,50.54,50.49,50.53,117600.0,39.0607,39.0839,39.0452,39.0762,117600.0
2015-05-19 13:45:00,50.53,50.53,50.51,50.53,37800.0,39.0762,39.0762,39.0607,39.0762,37800.0
2015-05-19 13:50:00,50.53,50.53,50.5,50.52,80300.0,39.0762,39.0762,39.053,39.0684,80300.0
2015-05-19 13:55:00,50.52,50.52,50.49,50.5,125700.0,39.0684,39.0684,39.0452,39.053,125700.0
2015-05-19 14:00:00,50.51,50.51,50.5,50.51,48000.0,39.0607,39.0607,39.053,39.0607,48000.0
2015-05-19 14:05:00,50.51,50.51,50.5,50.5,64100.0,39.0607,39.0607,39.053,39.053,64100.0
2015-05-19 14:10:00,50.51,50.52,50.5,50.51,90700.0,39.0607,39.0684,39.053,39.0607,90700.0
2015-05-19 14:15:00,50.52,50.52,50.51,50.51,19600.0,39.0684,39.0684,39.0607,39.0607,19600.0
2015-05-19 14:20:00,50.52,50.52,50.51,50.52,23900.0,39.0684,39.0684,39.0607,39.0684,23900.0
2015-05-19 14:25:00,50.52,50.52,50.51,50.52,27100.0,39.0684,39.0684,39.0607,39.0684,27100.0
2015-05-19 14:30:00,50.52,50.52,50.51,50.51,63300.0,39.0684,39.0684,39.0607,39.0607,63300.0
2015-05-19 14:35:00,50.51,50.52,50.46,50.47,279500.0,39.0607,39.0684,39.022,39.0298,279500.0
2015-05-19 14:40:00,50.47,50.48,50.44,50.46,254000.0,39.0298,39.0375,39.0066,39.022,254000.0
2015-05-19 14:45:00,50.46,50.46,50.44,50.46,141500.0,39.022,39.022,39.0066,39.022,141500.0
2015-05-19 14:50:00,50.46,50.46,50.45,50.46,91200.0,39.022,39.022,39.0143,39.022,91200.0
2015-05-19 14:55:00,50.45,50.53,50.45,50.52,220600.0,39.0143,39.0762,39.0143,39.0684,220600.0
2015-05-19 15:00:00,50.51,50.53,50.49,50.53,170300.0,39.0607,39.0762,39.0452,39.0762,170300.0
2015-05-19 15:05:00,50.53,50.53,50.49,50.51,391300.0,39.0762,39.0762,39.0452,39.0607,391300.0
2015-05-19 15:10:00,50.51,50.54,50.49,50.5,371100.0,39.0607,39.0839,39.0452,39.053,371100.0
2015-05-19 15:15:00,50.5,50.54,50.49,50.52,315700.0,39.053,39.0839,39.0452,39.0684,315700.0
2015-05-19 15:20:00,50.52,50.55,50.49,50.51,244500.0,39.0684,39.0916,39.0452,39.0607,244500.0
2015-05-19 15:25:00,50.51,50.53,50.49,50.53,146700.0,39.0607,39.0762,39.0452,39.0762,146700.0
2015-05-19 15:30:00,50.53,50.58,50.52,50.57,354200.0,39.0762,39.1148,39.0684,39.1071,354200.0
2015-05-19 15:35:00,50.57,50.6,50.57,50.59,406500.0,39.1071,39.1303,39.1071,39.1226,406500.0
2015-05-19 15:40:00,50.59,50.59,50.48,50.48,540800.0,39.1226,39.1226,39.0375,39.0375,540800.0
2015-05-19 15:45:00,50.48,50.54,50.47,50.52,334500.0,39.0375,39.0839,39.0298,39.0684,334500.0
2015-05-19 15:50:00,50.52,50.54,50.49,50.53,480300.0,39.0684,39.0839,39.0452,39.0762,480300.0
2015-05-19 15:55:00,50.54,50.56,50.5,50.5,1067300.0,39.0839,39.0994,39.053,39.053,1067300.0
2015-05-20 09:30:00,49.99,50.01,49.86,49.88,574200.0,38.6586,38.674,38.558,38.5735,574200.0
2015-05-20 09:35:00,49.87,49.91,49.83,49.91,484600.0,38.5658,38.5967,38.5348,38.5967,484600.0
2015-05-20 09:40:00,49.91,49.91,49.84,49.88,337800.0,38.5967,38.5967,38.5426,38.5735,337800.0
2015-05-20 09:45:00,49.88,49.89,49.86,49.88,148100.0,38.5735,38.5812,38.558,38.5735,148100.0
2015-05-20 09:50:00,49.88,49.91,49.87,49.9,305400.0,38.5735,38.5967,38.5658,38.589,305400.0
2015-05-20 09:55:00,49.9,49.91,49.81,49.83,349400.0,38.589,38.5967,38.5194,38.5348,349400.0
2015-05-20 10:00:00,49.83,49.85,49.8,49.83,200300.0,38.5348,38.5503,38.5116,38.5348,200300.0
2015-05-20 10:05:00,49.84,49.91,49.83,49.89,190500.0,38.5426,38.5967,38.5348,38.5812,190500.0
2015-05-20 10:10:00,49.9,49.9,49.81,49.83,203000.0,38.589,38.589,38.5194,38.5348,203000.0
2015-05-20 10:15:00,49.83,49.87,49.81,49.86,183700.0,38.5348,38.5658,38.5194,38.558,183700.0
2015-05-20 10:20:00,49.85,49.89,49.84,49.89,142300.0,38.5503,38.5812,38.5426,38.5812,142300.0
2015-05-20 10:25:00,49.88,49.88,49.86,49.87,24500.0,38.5735,38.5735,38.558,38.5658,24500.0
2015-05-20 10:30:00,49.87,49.88,49.84,49.87,64800.0,38.5658,38.5735,38.5426,38.5658,64800.0
2015-05-20 10:35:00,49.88,49.9,49.85,49.89,75800.0,38.5735,38.589,38.5503,38.5812,75800.0
2015-05-20 10:40:00,49.9,49.9,49.89,49.89,72000.0,38.589,38.589,38.5812,38.5812,72000.0
2015-05-20 10:45:00,49.9,49.9,49.88,49.89,72300.0,38.589,38.589,38.5735,38.5812,72300.0
2015-05-20 10:50:00,49.89,49.9,49.87,49.89,55500.0,38.5812,38.589,38.5658,38.5812,55500.0
2015-05-20 10:55:00,49.89,49.95,49.88,49.93,343000.0,38.5812,38.6276,38.5735,38.6122,343000.0
2015-05-20 11:00:00,49.93,49.93,49.9,49.91,57600.0,38.6122,38.6122,38.589,38.5967,57600.0
2015-05-20 11:05:00,49.91,49.96,49.91,49.93,67100.0,38.5967,38.6354,38.5967,38.6122,67100.0
2015-05-20 11:10:00,49.94,49.96,49.93,49.95,60000.0,38.6199,38.6354,38.6122,38.6276,60000.0
2015-05-20 11:15:00,49.96,49.96,49.93,49.96,40300.0,38.6354,38.6354,38.6122,38.6354,40300.0
2015-05-20 11:20:00,49.96,49.99,49.95,49.98,70200.0,38.6354,38.6586,38.6276,38.6508,70200.0
2015-05-20 11:25:00,49.98,49.98,49.89,49.9,141800.0,38.6508,38.6508,38.5812,38.589,141800.0
2015-05-20 11:30:00,49.9,49.92,49.88,49.91,98900.0,38.589,38.6044,38.5735,38.5967,98900.0
2015-05-20 11:35:00,49.91,49.92,49.88,49.9,89100.0,38.5967,38.6044,38.5735,38.589,89100.0
2015-05-20 11:40:00,49.91,49.91,49.9,49.91,40200.0,38.5967,38.5967,38.589,38.5967,40200.0
2015-05-20 11:45:00,49.91,49.92,49.85,49.86,66700.0,38.5967,38.6044,38.5503,38.558,66700.0
2015-05-20 11:50:00,49.86,49.87,49.83,49.85,162200.0,38.558,38.5658,38.5348,38.5503,162200.0
2015-05-20 11:55:00,49.84,49.86,49.82,49.82,95400.0,38.5426,38.558,38.5271,38.5271,95400.0
2015-05-20 12:00:00,49.82,49.86,49.8,49.86,375000.0,38.5271,38.558,38.5116,38.558,375000.0
2015-05-20 12:05:00,49.86,49.87,49.85,49.87,14000.0,38.558,38.5658,38.5503,38.5658,14000.0
2015-05-20 12:10:00,49.87,49.87,49.82,49.83,88600.0,38.5658,38.5658,38.5271,38.5348,88600.0
2015-05-20 12:15:00,49.82,49.85,49.82,49.83,222900.0,38.5271,38.5503,38.5271,38.5348,222900.0
2015-05-20 12:20:00,49.83,49.84,49.82,49.83,73800.0,38.5348,38.5426,38.5271,38.5348,73800.0
2015-05-20 12:25:00,49.83,49.83,49.8,49.8,43700.0,38.5348,38.5348,38.5116,38.5116,43700.0
2015-05-20 12:30:00,49.8,49.81,49.76,49.8,69400.0,38.5116,38.5194,38.4807,38.5116,69400.0
2015-05-20 12:35:00,49.8,49.86,49.79,49.85,85300.0,38.5116,38.558,38.5039,38.5503,85300.0
2015-05-20 12:40:00,49.84,49.87,49.84,49.87,44200.0,38.5426,38.5658,38.5426,38.5658,44200.0
2015-05-20 12:45:00,49.86,49.87,49.85,49.87,73800.0,38.558,38.5658,38.5503,38.5658,73800.0
2015-05-20 12:50:00,49.86,49.9,49.86,49.9,47100.0,38.558,38.589,38.558,38.589,47100.0
2015-05-20 12:55:00,49.89,49.98,49.89,49.97,313900.0,38.5812,38.6508,38.5812,38.6431,313900.0
2015-05-20 13:00:00,49.98,50.0,49.91,49.91,163500.0,38.6508,38.6663,38.5967,38.5967,163500.0
2015-05-20 13:05:00,49.92,49.92,49.85,49.86,101600.0,38.6044,38.6044,38.5503,38.558,101600.0
2015-05-20 13:10:00,49.87,49.9,49.85,49.9,36300.0,38.5658,38.589,38.5503,38.589,36300.0
2015-05-20 13:15:00,49.9,49.9,49.85,49.86,87300.0,38.589,38.589,38.5503,38.558,87300.0
2015-05-20 13:20:00,49.86,49.87,49.85,49.85,28300.0,38.558,38.5658,38.5503,38.5503,28300.0
2015-05-20 13:25:00,49.84,49.93,49.84,49.92,39600.0,38.5426,38.6122,38.5426,38.6044,39600.0
2015-05-20 13:30:00,49.92,49.94,49.92,49.94,11000.0,38.6044,38.6199,38.6044,38.6199,11000.0
2015-05-20 13:35:00,49.94,49.94,49.91,49.92,26200.0,38.6199,38.6199,38.5967,38.6044,26200.0
2015-05-20 13:40:00,49.92,49.95,49.91,49.92,37900.0,38.6044,38.6276,38.5967,38.6044,37900.0
2015-05-20 13:45:00,49.91,49.97,49.91,49.97,28800.0,38.5967,38.6431,38.5967,38.6431,28800.0
2015-05-20 13:50:00,49.97,49.98,49.93,49.94,26400.0,38.6431,38.6508,38.6122,38.6199,26400.0
2015-05-20 13:55:00,49.94,50.0,49.93,49.96,37300.0,38.6199,38.6663,38.6122,38.6354,37300.0
2015-05-20 14:00:00,49.97,50.01,49.86,49.87,278100.0,38.6431,38.674,38.558,38.5658,278100.0
2015-05-20 14:05:00,49.87,50.04,49.84,49.96,313100.0,38.5658,38.6972,38.5426,38.6354,313100.0
2015-05-20 14:10:00,49.96,50.03,49.95,50.0,103000.0,38.6354,38.6895,38.6276,38.6663,103000.0
2015-05-20 14:15:00,50.01,50.08,49.99,50.07,169000.0,38.674,38.7282,38.6586,38.7204,169000.0
2015-05-20 14:20:00,50.07,50.09,50.05,50.09,94100.0,38.7204,38.7359,38.705,38.7359,94100.0
2015-05-20 14:25:00,50.09,50.17,50.08,50.16,111700.0,38.7359,38.7978,38.7282,38.79,111700.0
2015-05-20 14:30:00,50.16,50.18,50.07,50.12,108700.0,38.79,38.8055,38.7204,38.7591,108700.0
2015-05-20 14:35:00,50.12,50.16,50.12,50.14,95000.0,38.7591,38.79,38.7591,38.7746,95000.0
2015-05-20 14:40:00,50.13,50.14,50.06,50.1,124100.0,38.7668,38.7746,38.7127,38.7436,124100.0
2015-05-20 14:45:00,50.11,50.12,50.09,50.1,149900.0,38.7514,38.7591,38.7359,38.7436,149900.0
2015-05-20 14:50:00,50.1,50.13,50.08,50.12,145900.0,38.7436,38.7668,38.7282,38.7591,145900.0
2015-05-20 14:55:00,50.11,50.12,50.09,50.11,100700.0,38.7514,38.7591,38.7359,38.7514,100700.0
2015-05-20 15:00:00,50.11,50.13,50.09,50.13,68600.0,38.7514,38.7668,38.7359,38.7668,68600.0
2015-05-20 15:05:00,50.13,50.15,50.1,50.11,178900.0,38.7668,38.7823,38.7436,38.7514,178900.0
2015-05-20 15:10:00,50.1,50.11,50.07,50.07,92100.0,38.7436,38.7514,38.7204,38.7204,92100.0
2015-05-20 15:15:00,50.07,50.07,50.02,50.03,128500.0,38.7204,38.7204,38.6818,38.6895,128500.0
2015-05-20 15:20:00,50.04,50.08,50.02,50.06,61700.0,38.6972,38.7282,38.6818,38.7127,61700.0
2015-05-20 15:25:00,50.06,50.09,50.05,50.08,44500.0,38.7127,38.7359,38.705,38.7282,44500.0
2015-05-20 15:30:00,50.08,50.09,50.05,50.09,67600.0,38.7282,38.7359,38.705,38.7359,67600.0
2015-05-20 15:35:00,50.09,50.09,50.03,50.05,134300.0,38.7359,38.7359,38.6895,38.705,134300.0
2015-05-20 15:40:00,50.05,50.08,50.04,50.06,79600.0,38.705,38.7282,38.6972,38.7127,79600.0
2015-05-20 15:45:00,50.06,50.11,50.06,50.11,107500.0,38.7127,38.7514,38.7127,38.7514,107500.0
2015-05-20 15:50:00,50.11,50.12,50.07,50.1,328900.0,38.7514,38.7591,38.7204,38.7436,328900.0
2015-05-20 15:55:00,50.09,50.11,50.01,50.04,1161000.0,38.7359,38.7514,38.674,38.6972,1161000.0
2015-05-21 09:30:00,49.76,49.77,49.65,49.72,408000.0,38.4807,38.4884,38.3956,38.4498,408000.0
2015-05-21 09:35:00,49.71,49.78,49.71,49.78,217200.0,38.442,38.4962,38.442,38.4962,217200.0
2015-05-21 09:40:00,49.78,49.81,49.74,49.8,229400.0,38.4962,38.5194,38.4652,38.5116,229400.0
2015-05-21 09:45:00,49.8,49.81,49.71,49.72,219700.0,38.5116,38.5194,38.442,38.4498,219700.0
2015-05-21 09:50:00,49.73,49.77,49.73,49.77,90200.0,38.4575,38.4884,38.4575,38.4884,90200.0
2015-05-21 09:55:00,49.77,49.8,49.74,49.79,326200.0,38.4884,38.5116,38.4652,38.5039,326200.0
2015-05-21 10:00:00,49.78,49.84,49.76,49.84,134000.0,38.4962,38.5426,38.4807,38.5426,134000.0
2015-05-21 10:05:00,49.84,49.89,49.83,49.85,221500.0,38.5426,38.5812,38.5348,38.5503,221500.0
2015-05-21 10:10:00,49.85,49.87,49.82,49.84,95900.0,38.5503,38.5658,38.5271,38.5426,95900.0
2015-05-21 10:15:00,49.83,49.87,49.82,49.87,63600.0,38.5348,38.5658,38.5271,38.5658,63600.0
2015-05-21 10:20:00,49.87,49.87,49.82,49.86,54600.0,38.5658,38.5658,38.5271,38.558,54600.0
2015-05-21 10:25:00,49.86,49.87,49.84,49.84,124900.0,38.558,38.5658,38.5426,38.5426,124900.0
2015-05-21 10:30:00,49.84,49.89,49.82,49.84,131400.0,38.5426,38.5812,38.5271,38.5426,131400.0
2015-05-21 10:35:00,49.84,49.85,49.82,49.83,160400.0,38.5426,38.5503,38.5271,38.5348,160400.0
2015-05-21 10:40:00,49.84,49.85,49.83,49.83,47700.0,38.5426,38.5503,38.5348,38.5348,47700.0
2015-05-21 10:45:00,49.83,49.85,49.83,49.83,112100.0,38.5348,38.5503,38.5348,38.5348,112100.0
2015-05-21 10:50:00,49.83,49.86,49.83,49.84,132500.0,38.5348,38.558,38.5348,38.5426,132500.0
2015-05-21 10:55:00,49.84,49.84,49.8,49.81,127700.0,38.5426,38.5426,38.5116,38.5194,127700.0
2015-05-21 11:00:00,49.8,49.83,49.79,49.8,131100.0,38.5116,38.5348,38.5039,38.5116,131100.0
2015-05-21 11:05:00,49.81,49.83,49.79,49.82,97200.0,38.5194,38.5348,38.5039,38.5271,97200.0
2015-05-21 11:10:00,49.82,49.85,49.81,49.85,154500.0,38.5271,38.5503,38.5194,38.5503,154500.0
2015-05-21 11:15:00,49.84,49.85,49.81,49.82,91900.0,38.5426,38.5503,38.5194,38.5271,91900.0
2015-05-21 11:20:00,49.81,49.85,49.8,49.83,193500.0,38.5194,38.5503,38.5116,38.5348,193500.0
2015-05-21 11:25:00,49.83,49.87,49.82,49.84,116600.0,38.5348,38.5658,38.5271,38.5426,116600.0
2015-05-21 11:30:00,49.84,49.88,49.83,49.87,131800.0,38.5426,38.5735,38.5348,38.5658,131800.0
2015-05-21 11:35:00,49.87,49.87,49.83,49.84,82000.0,38.5658,38.5658,38.5348,38.5426,82000.0
2015-05-21 11:40:00,49.84,49.87,49.83,49.86,82200.0,38.5426,38.5658,38.5348,38.558,82200.0
2015-05-21 11:45:00,49.86,49.87,49.84,49.87,100000.0,38.558,38.5658,38.5426,38.5658,100000.0
2015-05-21 11:50:00,49.87,49.87,49.84,49.84,40600.0,38.5658,38.5658,38.5426,38.5426,40600.0
2015-05-21 11:55:00,49.85,49.86,49.82,49.82,27800.0,38.5503,38.558,38.5271,38.5271,27800.0
2015-05-21 12:00:00,49.83,49.85,49.8,49.85,66100.0,38.5348,38.5503,38.5116,38.5503,66100.0
2015-05-21 12:05:00,49.85,49.86,49.8,49.84,82000.0,38.5503,38.558,38.5116,38.5426,82000.0
2015-05-21 12:10:00,49.83,49.84,49.79,49.83,100000.0,38.5348,38.5426,38.5039,38.5348,100000.0
2015-05-21 12:15:00,49.84,49.87,49.82,49.86,33200.0,38.5426,38.5658,38.5271,38.558,33200.0
2015-05-21 12:20:00,49.86,49.86,49.8,49.82,42000.0,38.558,38.558,38.5116,38.5271,42000.0
2015-05-21 12:25:00,49.82,49.87,49.81,49.83,88500.0,38.5271,38.5658,38.5194,38.5348,88500.0
2015-05-21 12:30:00,49.82,49.87,49.82,49.87,53100.0,38.5271,38.5658,38.5271,38.5658,53100.0
2015-05-21 12:35:00,49.87,49.87,49.83,49.83,25300.0,38.5658,38.5658,38.5348,38.5348,25300.0
2015-05-21 12:40:00,49.84,49.84,49.81,49.83,39000.0,38.5426,38.5426,38.5194,38.5348,39000.0
2015-05-21 12:45:00,49.83,49.83,49.8,49.8,32200.0,38.5348,38.5348,38.5116,38.5116,32200.0
2015-05-21 12:50:00,49.8,49.85,49.8,49.81,41500.0,38.5116,38.5503,38.5116,38.5194,41500.0
2015-05-21 12:55:00,49.81,49.82,49.8,49.8,236400.0,38.5194,38.5271,38.5116,38.5116,236400.0
2015-05-21 13:00:00,49.8,49.81,49.79,49.79,19800.0,38.5116,38.5194,38.5039,38.5039,19800.0
2015-05-21 13:05:00,49.79,49.86,49.79,49.86,153600.0,38.5039,38.558,38.5039,38.558,153600.0
2015-05-21 13:10:00,49.86,49.86,49.82,49.83,73500.0,38.558,38.558,38.5271,38.5348,73500.0
2015-05-21 13:15:00,49.84,49.84,49.82,49.82,16400.0,38.5426,38.5426,38.5271,38.5271,16400.0
2015-05-21 13:20:00,49.82,49.83,49.76,49.76,282300.0,38.5271,38.5348,38.4807,38.4807,282300.0
2015-05-21 13:25:00,49.76,49.83,49.75,49.79,55500.0,38.4807,38.5348,38.473,38.5039,55500.0
2015-05-21 13:30:00,49.79,49.81,49.77,49.8,34600.0,38.5039,38.5194,38.4884,38.5116,34600.0
2015-05-21 13:35:00,49.8,49.81,49.78,49.79,37000.0,38.5116,38.5194,38.4962,38.5039,37000.0
2015-05-21 13:40:00,49.78,49.79,49.75,49.77,64100.0,38.4962,38.5039,38.473,38.4884,64100.0
2015-05-21 13:45:00,49.77,49.8,49.75,49.76,77800.0,38.4884,38.5116,38.473,38.4807,77800.0
2015-05-21 13:50:00,49.76,49.77,49.75,49.76,57700.0,38.4807,38.4884,38.473,38.4807,57700.0
2015-05-21 13:55:00,49.76,49.78,49.74,49.77,120500.0,38.4807,38.4962,38.4652,38.4884,120500.0
2015-05-21 14:00:00,49.77,49.8,49.75,49.79,44400.0,38.4884,38.5116,38.473,38.5039,44400.0
2015-05-21 14:05:00,49.79,49.83,49.78,49.83,98500.0,38.5039,38.5348,38.4962,38.5348,98500.0
2015-05-21 14:10:00,49.82,49.83,49.78,49.79,56500.0,38.5271,38.5348,38.4962,38.5039,56500.0
2015-05-21 14:15:00,49.78,49.84,49.78,49.83,78500.0,38.4962,38.5426,38.4962,38.5348,78500.0
2015-05-21 14:20:00,49.84,49.85,49.83,49.85,76000.0,38.5426,38.5503,38.5348,38.5503,76000.0
2015-05-21 14:25:00,49.85,49.87,49.84,49.86,96400.0,38.5503,38.5658,38.5426,38.558,96400.0
2015-05-21 14:30:00,49.86,49.86,49.81,49.81,135900.0,38.558,38.558,38.5194,38.5194,135900.0
2015-05-21 14:35:00,49.81,49.86,49.81,49.84,253700.0,38.5194,38.558,38.5194,38.5426,253700.0
2015-05-21 14:40:00,49.84,49.84,49.82,49.82,31800.0,38.5426,38.5426,38.5271,38.5271,31800.0
2015-05-21 14:45:00,49.82,49.83,49.81,49.81,50500.0,38.5271,38.5348,38.5194,38.5194,50500.0
2015-05-21 14:50:00,49.81,49.82,49.8,49.8,40900.0,38.5194,38.5271,38.5116,38.5116,40900.0
2015-05-21 14:55:00,49.8,49.82,49.8,49.8,66500.0,38.5116,38.5271,38.5116,38.5116,66500.0
2015-05-21 15:00:00,49.8,49.82,49.78,49.79,157800.0,38.5116,38.5271,38.4962,38.5039,157800.0
2015-05-21 15:05:00,49.79,49.79,49.77,49.78,89100.0,38.5039,38.5039,38.4884,38.4962,89100.0
2015-05-21 15:10:00,49.78,49.79,49.77,49.79,124900.0,38.4962,38.5039,38.4884,38.5039,124900.0
2015-05-21 15:15:00,49.79,49.79,49.76,49.76,42500.0,38.5039,38.5039,38.4807,38.4807,42500.0
2015-05-21 15:20:00,49.77,49.78,49.76,49.78,59700.0,38.4884,38.4962,38.4807,38.4962,59700.0
2015-05-21 15:25:00,49.78,49.81,49.77,49.8,65100.0,38.4962,38.5194,38.4884,38.5116,65100.0
2015-05-21 15:30:00,49.8,49.86,49.8,49.84,95700.0,38.5116,38.558,38.5116,38.5426,95700.0
2015-05-21 15:35:00,49.85,49.86,49.82,49.84,93100.0,38.5503,38.558,38.5271,38.5426,93100.0
2015-05-21 15:40:00,49.85,49.91,49.84,49.87,234500.0,38.5503,38.5967,38.5426,38.5658,234500.0
2015-05-21 15:45:00,49.87,49.88,49.85,49.85,132500.0,38.5658,38.5735,38.5503,38.5503,132500.0
2015-05-21 15:50:00,49.86,49.9,49.84,49.89,201200.0,38.558,38.589,38.5426,38.5812,201200.0
2015-05-21 15:55:00,49.89,49.89,49.83,49.84,370100.0,38.5812,38.5812,38.5348,38.5426,370100.0
2015-05-22 09:30:00,51.13,51.22,51.04,51.06,801400.0,39.5402,39.6098,39.4706,39.486,801400.0
2015-05-22 09:35:00,51.05,51.08,51.02,51.05,597600.0,39.4783,39.5015,39.4551,39.4783,597600.0
2015-05-22 09:40:00,51.05,51.08,51.04,51.05,245700.0,39.4783,39.5015,39.4706,39.4783,245700.0
2015-05-22 09:45:00,51.05,51.06,51.03,51.04,212000.0,39.4783,39.486,39.4628,39.4706,212000.0
2015-05-22 09:50:00,51.05,51.05,51.03,51.04,282200.0,39.4783,39.4783,39.4628,39.4706,282200.0
2015-05-22 09:55:00,51.04,51.04,51.0,51.01,221700.0,39.4706,39.4706,39.4396,39.4474,221700.0
2015-05-22 10:00:00,51.02,51.02,50.98,51.0,206000.0,39.4551,39.4551,39.4242,39.4396,206000.0
2015-05-22 10:05:00,51.0,51.04,50.99,51.03,375700.0,39.4396,39.4706,39.4319,39.4628,375700.0
2015-05-22 10:10:00,51.04,51.08,51.02,51.07,478400.0,39.4706,39.5015,39.4551,39.4938,478400.0
2015-05-22 10:15:00,51.07,51.08,51.05,51.08,83100.0,39.4938,39.5015,39.4783,39.5015,83100.0
2015-05-22 10:20:00,51.08,51.09,51.04,51.07,280000.0,39.5015,39.5092,39.4706,39.4938,280000.0
2015-05-22 10:25:00,51.07,51.12,51.06,51.11,431300.0,39.4938,39.5324,39.486,39.5247,431300.0
2015-05-22 10:30:00,51.12,51.13,51.08,51.12,274400.0,39.5324,39.5402,39.5015,39.5324,274400.0
2015-05-22 10:35:00,51.12,51.21,51.1,51.2,1987000.0,39.5324,39.602,39.517,39.5943,1987000.0
2015-05-22 10:40:00,51.2,51.22,51.16,51.17,579900.0,39.5943,39.6098,39.5634,39.5711,579900.0
2015-05-22 10:45:00,51.18,51.2,51.17,51.18,234900.0,39.5788,39.5943,39.5711,39.5788,234900.0
2015-05-22 10:50:00,51.18,51.22,51.17,51.2,101500.0,39.5788,39.6098,39.5711,39.5943,101500.0
2015-05-22 10:55:00,51.2,51.2,51.16,51.2,183200.0,39.5943,39.5943,39.5634,39.5943,183200.0
2015-05-22 11:00:00,51.2,51.23,51.19,51.22,167900.0,39.5943,39.6175,39.5866,39.6098,167900.0
2015-05-22 11:05:00,51.22,51.22,51.16,51.18,515600.0,39.6098,39.6098,39.5634,39.5788,515600.0
2015-05-22 11:10:00,51.19,51.22,51.18,51.19,266700.0,39.5866,39.6098,39.5788,39.5866,266700.0
2015-05-22 11:15:00,51.19,51.22,51.18,51.2,179700.0,39.5866,39.6098,39.5788,39.5943,179700.0
2015-05-22 11:20:00,51.21,51.22,51.2,51.22,93300.0,39.602,39.6098,39.5943,39.6098,93300.0
2015-05-22 11:25:00,51.22,51.22,51.2,51.21,97600.0,39.6098,39.6098,39.5943,39.602,97600.0
2015-05-22 11:30:00,51.21,51.21,51.17,51.2,192800.0,39.602,39.602,39.5711,39.5943,192800.0
2015-05-22 11:35:00,51.2,51.2,51.17,51.17,138000.0,39.5943,39.5943,39.5711,39.5711,138000.0
2015-05-22 11:40:00,51.17,51.2,51.17,51.2,126200.0,39.5711,39.5943,39.5711,39.5943,126200.0
2015-05-22 11:45:00,51.2,51.2,51.16,51.17,223300.0,39.5943,39.5943,39.5634,39.5711,223300.0
2015-05-22 11:50:00,51.17,51.21,51.16,51.19,73000.0,39.5711,39.602,39.5634,39.5866,73000.0
2015-05-22 11:55:00,51.19,51.22,51.19,51.22,29900.0,39.5866,39.6098,39.5866,39.6098,29900.0
2015-05-22 12:00:00,51.22,51.23,51.21,51.23,58400.0,39.6098,39.6175,39.602,39.6175,58400.0
2015-05-22 12:05:00,51.23,51.24,51.22,51.23,40400.0,39.6175,39.6252,39.6098,39.6175,40400.0
2015-05-22 12:10:00,51.23,51.26,51.23,51.26,155500.0,39.6175,39.6407,39.6175,39.6407,155500.0
2015-05-22 12:15:00,51.26,51.29,51.25,51.28,142400.0,39.6407,39.6639,39.633,39.6562,142400.0
2015-05-22 12:20:00,51.28,51.28,51.26,51.26,42400.0,39.6562,39.6562,39.6407,39.6407,42400.0
2015-05-22 12:25:00,51.26,51.27,51.25,51.27,52300.0,39.6407,39.6484,39.633,39.6484,52300.0
2015-05-22 12:30:00,51.26,51.3,51.26,51.29,57000.0,39.6407,39.6716,39.6407,39.6639,57000.0
2015-05-22 12:35:00,51.29,51.32,51.28,51.32,105500.0,39.6639,39.6871,39.6562,39.6871,105500.0
2015-05-22 12:40:00,51.32,51.33,51.29,51.3,128400.0,39.6871,39.6948,39.6639,39.6716,128400.0
2015-05-22 12:45:00,51.3,51.3,51.26,51.26,203800.0,39.6716,39.6716,39.6407,39.6407,203800.0
2015-05-22 12:50:00,51.26,51.27,51.26,51.26,75500.0,39.6407,39.6484,39.6407,39.6407,75500.0
2015-05-22 12:55:00,51.27,51.28,51.23,51.26,302700.0,39.6484,39.6562,39.6175,39.6407,302700.0
2015-05-22 13:00:00,51.27,51.29,51.15,51.24,417400.0,39.6484,39.6639,39.5556,39.6252,417400.0
2015-05-22 13:05:00,51.23,51.23,51.16,51.19,177500.0,39.6175,39.6175,39.5634,39.5866,177500.0
2015-05-22 13:10:00,51.2,51.2,51.16,51.19,177300.0,39.5943,39.5943,39.5634,39.5866,177300.0
2015-05-22 13:15:00,51.19,51.26,51.18,51.25,237800.0,39.5866,39.6407,39.5788,39.633,237800.0
2015-05-22 13:20:00,51.25,51.28,51.22,51.25,252000.0,39.633,39.6562,39.6098,39.633,252000.0
2015-05-22 13:25:00,51.26,51.29,51.23,51.25,112900.0,39.6407,39.6639,39.6175,39.633,112900.0
2015-05-22 13:30:00,51.25,51.26,51.24,51.26,45700.0,39.633,39.6407,39.6252,39.6407,45700.0
2015-05-22 13:35:00,51.26,51.27,51.25,51.27,77100.0,39.6407,39.6484,39.633,39.6484,77100.0
2015-05-22 13:40:00,51.27,51.29,51.26,51.29,63800.0,39.6484,39.6639,39.6407,39.6639,63800.0
2015-05-22 13:45:00,51.29,51.3,51.28,51.3,129200.0,39.6639,39.6716,39.6562,39.6716,129200.0
2015-05-22 13:50:00,51.3,51.31,51.29,51.3,81800.0,39.6716,39.6794,39.6639,39.6716,81800.0
2015-05-22 13:55:00,51.31,51.31,51.26,51.27,264800.0,39.6794,39.6794,39.6407,39.6484,264800.0
2015-05-22 14:00:00,51.28,51.31,51.27,51.28,234400.0,39.6562,39.6794,39.6484,39.6562,234400.0
2015-05-22 14:05:00,51.28,51.29,51.25,51.26,112700.0,39.6562,39.6639,39.633,39.6407,112700.0
2015-05-22 14:10:00,51.26,51.28,51.25,51.28,64400.0,39.6407,39.6562,39.633,39.6562,64400.0
2015-05-22 14:15:00,51.28,51.28,51.25,51.26,91600.0,39.6562,39.6562,39.633,39.6407,91600.0
2015-05-22 14:20:00,51.26,51.28,51.25,51.25,67600.0,39.6407,39.6562,39.633,39.633,67600.0
2015-05-22 14:25:00,51.26,51.28,51.25,51.28,81000.0,39.6407,39.6562,39.633,39.6562,81000.0
2015-05-22 14:30:00,51.27,51.29,51.27,51.29,127300.0,39.6484,39.6639,39.6484,39.6639,127300.0
2015-05-22 14:35:00,51.29,51.34,51.28,51.34,216500.0,39.6639,39.7026,39.6562,39.7026,216500.0
2015-05-22 14:40:00,51.34,51.36,51.33,51.35,148900.0,39.7026,39.718,39.6948,39.7103,148900.0
2015-05-22 14:45:00,51.36,51.41,51.35,51.41,292000.0,39.718,39.7567,39.7103,39.7567,292000.0
2015-05-22 14:50:00,51.41,51.43,51.4,51.41,355700.0,39.7567,39.7722,39.749,39.7567,355700.0
2015-05-22 14:55:00,51.41,51.44,51.41,51.44,129500.0,39.7567,39.7799,39.7567,39.7799,129500.0
2015-05-22 15:00:00,51.43,51.47,51.42,51.46,212400.0,39.7722,39.8031,39.7644,39.7954,212400.0
2015-05-22 15:05:00,51.46,51.5,51.45,51.48,237700.0,39.7954,39.8263,39.7876,39.8108,237700.0
2015-05-22 15:10:00,51.48,51.49,51.47,51.48,139600.0,39.8108,39.8186,39.8031,39.8108,139600.0
2015-05-22 15:15:00,51.48,51.51,51.47,51.51,251400.0,39.8108,39.834,39.8031,39.834,251400.0
2015-05-22 15:20:00,51.51,51.56,51.5,51.55,423900.0,39.834,39.8727,39.8263,39.865,423900.0
2015-05-22 15:25:00,51.56,51.57,51.52,51.54,258100.0,39.8727,39.8804,39.8418,39.8572,258100.0
2015-05-22 15:30:00,51.54,51.58,51.53,51.57,306100.0,39.8572,39.8882,39.8495,39.8804,306100.0
2015-05-22 15:35:00,51.57,51.58,51.52,51.53,268500.0,39.8804,39.8882,39.8418,39.8495,268500.0
2015-05-22 15:40:00,51.53,51.53,51.45,51.46,441400.0,39.8495,39.8495,39.7876,39.7954,441400.0
2015-05-22 15:45:00,51.47,51.47,51.43,51.43,201300.0,39.8031,39.8031,39.7722,39.7722,201300.0
2015-05-22 15:50:00,51.44,51.44,51.38,51.4,617600.0,39.7799,39.7799,39.7335,39.749,617600.0
2015-05-22 15:55:00,51.39,51.46,51.32,51.34,2147700.0,39.7412,39.7954,39.6871,39.7026,2147700.0
2015-05-26 09:30:00,52.06,52.08,51.97,52.0,719200.0,40.2594,40.2748,40.1898,40.213,719200.0
2015-05-26 09:35:00,52.0,52.0,51.89,51.9,378300.0,40.213,40.213,40.1279,40.1356,378300.0
2015-05-26 09:40:00,51.89,51.89,51.78,51.8,526800.0,40.1279,40.1279,40.0428,40.0583,526800.0
2015-05-26 09:45:00,51.8,51.81,51.76,51.76,493900.0,40.0583,40.066,40.0274,40.0274,493900.0
2015-05-26 09:50:00,51.77,51.8,51.72,51.79,537300.0,40.0351,40.0583,39.9964,40.0506,537300.0
2015-05-26 09:55:00,51.8,51.8,51.75,51.75,261500.0,40.0583,40.0583,40.0196,40.0196,261500.0
2015-05-26 10:00:00,51.75,51.78,51.71,51.72,332600.0,40.0196,40.0428,39.9887,39.9964,332600.0
2015-05-26 10:05:00,51.73,51.75,51.72,51.74,170100.0,40.0042,40.0196,39.9964,40.0119,170100.0
2015-05-26 10:10:00,51.74,51.74,51.67,51.69,367500.0,40.0119,40.0119,39.9578,39.9732,367500.0
2015-05-26 10:15:00,51.69,51.69,51.63,51.65,253800.0,39.9732,39.9732,39.9268,39.9423,253800.0
2015-05-26 10:20:00,51.65,51.69,51.64,51.69,267400.0,39.9423,39.9732,39.9346,39.9732,267400.0
2015-05-26 10:25:00,51.69,51.7,51.66,51.68,665400.0,39.9732,39.981,39.95,39.9655,665400.0
2015-05-26 10:30:00,51.68,51.68,51.65,51.66,431300.0,39.9655,39.9655,39.9423,39.95,431300.0
2015-05-26 10:35:00,51.66,51.68,51.62,51.64,220400.0,39.95,39.9655,39.9191,39.9346,220400.0
2015-05-26 10:40:00,51.63,51.7,51.63,51.7,207000.0,39.9268,39.981,39.9268,39.981,207000.0
2015-05-26 10:45:00,51.7,51.7,51.68,51.69,172400.0,39.981,39.981,39.9655,39.9732,172400.0
2015-05-26 10:50:00,51.69,51.7,51.66,51.68,179100.0,39.9732,39.981,39.95,39.9655,179100.0
2015-05-26 10:55:00,51.67,51.72,51.67,51.71,156000.0,39.9578,39.9964,39.9578,39.9887,156000.0
2015-05-26 11:00:00,51.72,51.72,51.67,51.68,149800.0,39.9964,39.9964,39.9578,39.9655,149800.0
2015-05-26 11:05:00,51.68,51.72,51.67,51.7,109000.0,39.9655,39.9964,39.9578,39.981,109000.0
2015-05-26 11:10:00,51.7,51.72,51.68,51.71,109800.0,39.981,39.9964,39.9655,39.9887,109800.0
2015-05-26 11:15:00,51.7,51.71,51.65,51.66,185700.0,39.981,39.9887,39.9423,39.95,185700.0
2015-05-26 11:20:00,51.66,51.68,51.64,51.66,119800.0,39.95,39.9655,39.9346,39.95,119800.0
2015-05-26 11:25:00,51.67,51.69,51.65,51.68,135000.0,39.9578,39.9732,39.9423,39.9655,135000.0
2015-05-26 11:30:00,51.67,51.7,51.67,51.69,159900.0,39.9578,39.981,39.9578,39.9732,159900.0
2015-05-26 11:35:00,51.69,51.73,51.68,51.71,198100.0,39.9732,40.0042,39.9655,39.9887,198100.0
2015-05-26 11:40:00,51.71,51.71,51.68,51.69,84200.0,39.9887,39.9887,39.9655,39.9732,84200.0
2015-05-26 11:45:00,51.69,51.7,51.66,51.67,221800.0,39.9732,39.981,39.95,39.9578,221800.0
2015-05-26 11:50:00,51.68,51.68,51.66,51.68,204000.0,39.9655,39.9655,39.95,39.9655,204000.0
2015-05-26 11:55:00,51.68,51.7,51.65,51.65,163100.0,39.9655,39.981,39.9423,39.9423,163100.0
2015-05-26 12:00:00,51.65,51.65,51.63,51.64,171500.0,39.9423,39.9423,39.9268,39.9346,171500.0
2015-05-26 12:05:00,51.65,51.65,51.64,51.64,164600.0,39.9423,39.9423,39.9346,39.9346,164600.0
2015-05-26 12:10:00,51.64,51.73,51.64,51.73,1480100.0,39.9346,40.0042,39.9346,40.0042,1480100.0
2015-05-26 12:15:00,51.73,51.74,51.68,51.69,552800.0,40.0042,40.0119,39.9655,39.9732,552800.0
2015-05-26 12:20:00,51.68,51.73,51.67,51.73,84600.0,39.9655,40.0042,39.9578,40.0042,84600.0
2015-05-26 12:25:00,51.72,51.73,51.7,51.73,92300.0,39.9964,40.0042,39.981,40.0042,92300.0
2015-05-26 12:30:00,51.73,51.73,51.69,51.71,42200.0,40.0042,40.0042,39.9732,39.9887,42200.0
2015-05-26 12:35:00,51.71,51.71,51.69,51.7,56600.0,39.9887,39.9887,39.9732,39.981,56600.0
2015-05-26 12:40:00,51.7,51.72,51.69,51.71,89200.0,39.981,39.9964,39.9732,39.9887,89200.0
2015-05-26 12:45:00,51.72,51.72,51.69,51.7,67600.0,39.9964,39.9964,39.9732,39.981,67600.0
2015-05-26 12:50:00,51.71,51.71,51.66,51.68,104800.0,39.9887,39.9887,39.95,39.9655,104800.0
2015-05-26 12:55:00,51.68,51.68,51.65,51.66,35500.0,39.9655,39.9655,39.9423,39.95,35500.0
2015-05-26 13:00:00,51.65,51.67,51.64,51.64,55100.0,39.9423,39.9578,39.9346,39.9346,55100.0
2015-05-26 13:05:00,51.64,51.65,51.55,51.55,305800.0,39.9346,39.9423,39.865,39.865,305800.0
2015-05-26 13:10:00,51.55,51.56,51.52,51.54,120500.0,39.865,39.8727,39.8418,39.8572,120500.0
2015-05-26 13:15:00,51.54,51.56,51.51,51.53,74800.0,39.8572,39.8727,39.834,39.8495,74800.0
2015-05-26 13:20:00,51.52,51.54,51.5,51.52,77400.0,39.8418,39.8572,39.8263,39.8418,77400.0
2015-05-26 13:25:00,51.53,51.58,51.52,51.54,97500.0,39.8495,39.8882,39.8418,39.8572,97500.0
2015-05-26 13:30:00,51.53,51.53,51.5,51.5,61300.0,39.8495,39.8495,39.8263,39.8263,61300.0
2015-05-26 13:35:00,51.5,51.51,51.46,51.46,82500.0,39.8263,39.834,39.7954,39.7954,82500.0
2015-05-26 13:40:00,51.46,51.48,51.44,51.47,84400.0,39.7954,39.8108,39.7799,39.8031,84400.0
2015-05-26 13:45:00,51.46,51.47,51.41,51.46,113500.0,39.7954,39.8031,39.7567,39.7954,113500.0
2015-05-26 13:50:00,51.45,51.51,51.45,51.51,53300.0,39.7876,39.834,39.7876,39.834,53300.0
2015-05-26 13:55:00,51.51,51.51,51.45,51.47,219000.0,39.834,39.834,39.7876,39.8031,219000.0
2015-05-26 14:00:00,51.47,51.5,51.46,51.5,45600.0,39.8031,39.8263,39.7954,39.8263,45600.0
2015-05-26 14:05:00,51.5,51.5,51.46,51.48,98600.0,39.8263,39.8263,39.7954,39.8108,98600.0
2015-05-26 14:10:00,51.48,51.49,51.47,51.47,84500.0,39.8108,39.8186,39.8031,39.8031,84500.0
2015-05-26 14:15:00,51.47,51.51,51.46,51.5,78500.0,39.8031,39.834,39.7954,39.8263,78500.0
2015-05-26 14:20:00,51.5,51.52,51.45,51.5,131600.0,39.8263,39.8418,39.7876,39.8263,131600.0
2015-05-26 14:25:00,51.49,51.51,51.48,51.5,156000.0,39.8186,39.834,39.8108,39.8263,156000.0
2015-05-26 14:30:00,51.51,51.52,51.5,51.52,74700.0,39.834,39.8418,39.8263,39.8418,74700.0
2015-05-26 14:35:00,51.51,51.52,51.5,51.52,114300.0,39.834,39.8418,39.8263,39.8418,114300.0
2015-05-26 14:40:00,51.52,51.53,51.5,51.51,57000.0,39.8418,39.8495,39.8263,39.834,57000.0
2015-05-26 14:45:00,51.51,51.53,51.49,51.5,225000.0,39.834,39.8495,39.8186,39.8263,225000.0
2015-05-26 14:50:00,51.49,51.52,51.49,51.52,215200.0,39.8186,39.8418,39.8186,39.8418,215200.0
2015-05-26 14:55:00,51.52,51.53,51.5,51.51,90100.0,39.8418,39.8495,39.8263,39.834,90100.0
2015-05-26 15:00:00,51.51,51.52,51.49,51.52,123300.0,39.834,39.8418,39.8186,39.8418,123300.0
2015-05-26 15:05:00,51.52,51.56,51.51,51.55,187900.0,39.8418,39.8727,39.834,39.865,187900.0
2015-05-26 15:10:00,51.55,51.56,51.49,51.51,417200.0,39.865,39.8727,39.8186,39.834,417200.0
2015-05-26 15:15:00,51.52,51.58,51.51,51.56,397500.0,39.8418,39.8882,39.834,39.8727,397500.0
2015-05-26 15:20:00,51.56,51.56,51.54,51.55,183300.0,39.8727,39.8727,39.8572,39.865,183300.0
2015-05-26 15:25:00,51.55,51.6,51.54,51.57,389500.0,39.865,39.9036,39.8572,39.8804,389500.0
2015-05-26 15:30:00,51.57,51.61,51.57,51.61,258900.0,39.8804,39.9114,39.8804,39.9114,258900.0
2015-05-26 15:35:00,51.61,51.64,51.58,51.58,277300.0,39.9114,39.9346,39.8882,39.8882,277300.0
2015-05-26 15:40:00,51.58,51.64,51.58,51.62,198000.0,39.8882,39.9346,39.8882,39.9191,198000.0
2015-05-26 15:45:00,51.62,51.68,51.62,51.66,667500.0,39.9191,39.9655,39.9191,39.95,667500.0
2015-05-26 15:50:00,51.66,51.66,51.61,51.61,421400.0,39.95,39.95,39.9114,39.9114,421400.0
2015-05-26 15:55:00,51.61,51.64,51.58,51.61,923300.0,39.9114,39.9346,39.8882,39.9114,923300.0
2015-05-27 09:30:00,51.26,51.31,51.13,51.14,788500.0,39.6407,39.6794,39.5402,39.5479,788500.0
2015-05-27 09:35:00,51.15,51.21,51.14,51.19,368900.0,39.5556,39.602,39.5479,39.5866,368900.0
2015-05-27 09:40:00,51.19,51.27,51.18,51.27,389300.0,39.5866,39.6484,39.5788,39.6484,389300.0
2015-05-27 09:45:00,51.27,51.27,51.21,51.24,375200.0,39.6484,39.6484,39.602,39.6252,375200.0
2015-05-27 09:50:00,51.24,51.31,51.24,51.29,453900.0,39.6252,39.6794,39.6252,39.6639,453900.0
2015-05-27 09:55:00,51.29,51.3,51.21,51.22,404600.0,39.6639,39.6716,39.602,39.6098,404600.0
2015-05-27 10:00:00,51.23,51.26,51.19,51.2,162100.0,39.6175,39.6407,39.5866,39.5943,162100.0
2015-05-27 10:05:00,51.2,51.21,51.15,51.19,220000.0,39.5943,39.602,39.5556,39.5866,220000.0
2015-05-27 10:10:00,51.19,51.22,51.14,51.21,163200.0,39.5866,39.6098,39.5479,39.602,163200.0
2015-05-27 10:15:00,51.22,51.24,51.21,51.22,121100.0,39.6098,39.6252,39.602,39.6098,121100.0
2015-05-27 10:20:00,51.22,51.22,51.17,51.18,128200.0,39.6098,39.6098,39.5711,39.5788,128200.0
2015-05-27 10:25:00,51.18,51.22,51.15,51.18,149000.0,39.5788,39.6098,39.5556,39.5788,149000.0
2015-05-27 10:30:00,51.18,51.22,51.17,51.2,89900.0,39.5788,39.6098,39.5711,39.5943,89900.0
2015-05-27 10:35:00,51.2,51.24,51.19,51.24,117400.0,39.5943,39.6252,39.5866,39.6252,117400.0
2015-05-27 10:40:00,51.24,51.25,51.22,51.23,127100.0,39.6252,39.633,39.6098,39.6175,127100.0
2015-05-27 10:45:00,51.23,51.25,51.22,51.24,219500.0,39.6175,39.633,39.6098,39.6252,219500.0
2015-05-27 10:50:00,51.23,51.25,51.22,51.23,43100.0,39.6175,39.633,39.6098,39.6175,43100.0
2015-05-27 10:55:00,51.23,51.31,51.22,51.3,287700.0,39.6175,39.6794,39.6098,39.6716,287700.0
2015-05-27 11:00:00,51.3,51.32,51.28,51.28,150700.0,39.6716,39.6871,39.6562,39.6562,150700.0
2015-05-27 11:05:00,51.28,51.3,51.27,51.28,156300.0,39.6562,39.6716,39.6484,39.6562,156300.0
2015-05-27 11:10:00,51.28,51.29,51.27,51.28,97200.0,39.6562,39.6639,39.6484,39.6562,97200.0
2015-05-27 11:15:00,51.28,51.31,51.26,51.3,148100.0,39.6562,39.6794,39.6407,39.6716,148100.0
2015-05-27 11:20:00,51.3,51.31,51.28,51.31,169400.0,39.6716,39.6794,39.6562,39.6794,169400.0
2015-05-27 11:25:00,51.31,51.35,51.3,51.34,179300.0,39.6794,39.7103,39.6716,39.7026,179300.0
2015-05-27 11:30:00,51.34,51.35,51.33,51.34,170900.0,39.7026,39.7103,39.6948,39.7026,170900.0
2015-05-27 11:35:00,51.33,51.35,51.32,51.34,98600.0,39.6948,39.7103,39.6871,39.7026,98600.0
2015-05-27 11:40:00,51.34,51.37,51.34,51.36,102900.0,39.7026,39.7258,39.7026,39.718,102900.0
2015-05-27 11:45:00,51.37,51.37,51.3,51.32,254400.0,39.7258,39.7258,39.6716,39.6871,254400.0
2015-05-27 11:50:00,51.31,51.34,51.31,51.34,48700.0,39.6794,39.7026,39.6794,39.7026,48700.0
2015-05-27 11:55:00,51.34,51.35,51.33,51.33,47000.0,39.7026,39.7103,39.6948,39.6948,47000.0
2015-05-27 12:00:00,51.34,51.37,51.33,51.36,53500.0,39.7026,39.7258,39.6948,39.718,53500.0
2015-05-27 12:05:00,51.36,51.38,51.36,51.36,83600.0,39.718,39.7335,39.718,39.718,83600.0
2015-05-27 12:10:00,51.36,51.37,51.34,51.37,87700.0,39.718,39.7258,39.7026,39.7258,87700.0
2015-05-27 12:15:00,51.37,51.37,51.36,51.37,49500.0,39.7258,39.7258,39.718,39.7258,49500.0
2015-05-27 12:20:00,51.37,51.37,51.34,51.34,105000.0,39.7258,39.7258,39.7026,39.7026,105000.0
2015-05-27 12:25:00,51.34,51.35,51.3,51.3,153000.0,39.7026,39.7103,39.6716,39.6716,153000.0
2015-05-27 12:30:00,51.3,51.32,51.3,51.31,48100.0,39.6716,39.6871,39.6716,39.6794,48100.0
2015-05-27 12:35:00,51.3,51.31,51.29,51.3,37200.0,39.6716,39.6794,39.6639,39.6716,37200.0
2015-05-27 12:40:00,51.3,51.31,51.29,51.31,31200.0,39.6716,39.6794,39.6639,39.6794,31200.0
2015-05-27 12:45:00,51.3,51.32,51.3,51.32,28800.0,39.6716,39.6871,39.6716,39.6871,28800.0
2015-05-27 12:50:00,51.31,51.32,51.28,51.28,61800.0,39.6794,39.6871,39.6562,39.6562,61800.0
2015-05-27 12:55:00,51.28,51.29,51.26,51.27,53900.0,39.6562,39.6639,39.6407,39.6484,53900.0
2015-05-27 13:00:00,51.27,51.28,51.26,51.27,61200.0,39.6484,39.6562,39.6407,39.6484,61200.0
2015-05-27 13:05:00,51.28,51.29,51.27,51.28,43300.0,39.6562,39.6639,39.6484,39.6562,43300.0
2015-05-27 13:10:00,51.28,51.3,51.27,51.27,61100.0,39.6562,39.6716,39.6484,39.6484,61100.0
2015-05-27 13:15:00,51.27,51.34,51.27,51.32,353400.0,39.6484,39.7026,39.6484,39.6871,353400.0
2015-05-27 13:20:00,51.33,51.36,51.32,51.36,24500.0,39.6948,39.718,39.6871,39.718,24500.0
2015-05-27 13:25:00,51.36,51.37,51.35,51.37,40500.0,39.718,39.7258,39.7103,39.7258,40500.0
2015-05-27 13:30:00,51.37,51.37,51.35,51.37,41100.0,39.7258,39.7258,39.7103,39.7258,41100.0
2015-05-27 13:35:00,51.37,51.38,51.36,51.38,34600.0,39.7258,39.7335,39.718,39.7335,34600.0
2015-05-27 13:40:00,51.38,51.4,51.37,51.4,98100.0,39.7335,39.749,39.7258,39.749,98100.0
2015-05-27 13:45:00,51.4,51.48,51.39,51.44,1440500.0,39.749,39.8108,39.7412,39.7799,1440500.0
2015-05-27 13:50:00,51.45,51.48,51.44,51.46,109200.0,39.7876,39.8108,39.7799,39.7954,109200.0
2015-05-27 13:55:00,51.47,51.47,51.46,51.47,47600.0,39.8031,39.8031,39.7954,39.8031,47600.0
2015-05-27 14:00:00,51.47,51.51,51.46,51.51,106500.0,39.8031,39.834,39.7954,39.834,106500.0
2015-05-27 14:05:00,51.51,51.54,51.5,51.54,154300.0,39.834,39.8572,39.8263,39.8572,154300.0
2015-05-27 14:10:00,51.52,51.53,51.5,51.51,73800.0,39.8418,39.8495,39.8263,39.834,73800.0
2015-05-27 14:15:00,51.51,51.52,51.5,51.51,33600.0,39.834,39.8418,39.8263,39.834,33600.0
2015-05-27 14:20:00,51.5,51.51,51.49,51.5,71400.0,39.8263,39.834,39.8186,39.8263,71400.0
2015-05-27 14:25:00,51.5,51.53,51.49,51.53,42100.0,39.8263,39.8495,39.8186,39.8495,42100.0
2015-05-27 14:30:00,51.53,51.55,51.52,51.53,82200.0,39.8495,39.865,39.8418,39.8495,82200.0
2015-05-27 14:35:00,51.52,51.53,51.52,51.53,75100.0,39.8418,39.8495,39.8418,39.8495,75100.0
2015-05-27 14:40:00,51.52,51.53,51.52,51.53,87700.0,39.8418,39.8495,39.8418,39.8495,87700.0
2015-05-27 14:45:00,51.53,51.53,51.52,51.53,96600.0,39.8495,39.8495,39.8418,39.8495,96600.0
2015-05-27 14:50:00,51.53,51.54,51.52,51.53,86000.0,39.8495,39.8572,39.8418,39.8495,86000.0
2015-05-27 14:55:00,51.53,51.55,51.53,51.55,93700.0,39.8495,39.865,39.8495,39.865,93700.0
2015-05-27 15:00:00,51.55,51.56,51.52,51.54,143700.0,39.865,39.8727,39.8418,39.8572,143700.0
2015-05-27 15:05:00,51.54,51.58,51.54,51.58,103100.0,39.8572,39.8882,39.8572,39.8882,103100.0
2015-05-27 15:10:00,51.58,51.61,51.56,51.61,309300.0,39.8882,39.9114,39.8727,39.9114,309300.0
2015-05-27 15:15:00,51.6,51.63,51.59,51.6,286100.0,39.9036,39.9268,39.8959,39.9036,286100.0
2015-05-27 15:20:00,51.6,51.6,51.55,51.56,105000.0,39.9036,39.9036,39.865,39.8727,105000.0
2015-05-27 15:25:00,51.55,51.56,51.51,51.56,473300.0,39.865,39.8727,39.834,39.8727,473300.0
2015-05-27 15:30:00,51.56,51.56,51.53,51.55,246000.0,39.8727,39.8727,39.8495,39.865,246000.0
2015-05-27 15:35:00,51.56,51.58,51.53,51.54,239600.0,39.8727,39.8882,39.8495,39.8572,239600.0
2015-05-27 15:40:00,51.54,51.57,51.54,51.56,284600.0,39.8572,39.8804,39.8572,39.8727,284600.0
2015-05-27 15:45:00,51.56,51.59,51.55,51.59,206900.0,39.8727,39.8959,39.865,39.8959,206900.0
2015-05-27 15:50:00,51.59,51.59,51.54,51.55,471100.0,39.8959,39.8959,39.8572,39.865,471100.0
2015-05-27 15:55:00,51.55,51.57,51.51,51.55,1254900.0,39.865,39.8804,39.834,39.865,1254900.0
2015-05-28 09:30:00,49.61,49.8,49.54,49.79,1799800.0,38.3647,38.5116,38.3106,38.5039,1799800.0
2015-05-28 09:35:00,49.79,49.8,49.53,49.56,1354500.0,38.5039,38.5116,38.3028,38.326,1354500.0
2015-05-28 09:40:00,49.56,49.59,49.51,49.55,887800.0,38.326,38.3492,38.2874,38.3183,887800.0
2015-05-28 09:45:00,49.55,49.56,49.48,49.55,735100.0,38.3183,38.326,38.2642,38.3183,735100.0
2015-05-28 09:50:00,49.55,49.59,49.52,49.58,467200.0,38.3183,38.3492,38.2951,38.3415,467200.0
2015-05-28 09:55:00,49.58,49.59,49.47,49.47,1320900.0,38.3415,38.3492,38.2564,38.2564,1320900.0
2015-05-28 10:00:00,49.48,49.51,49.43,49.45,623000.0,38.2642,38.2874,38.2255,38.241,623000.0
2015-05-28 10:05:00,49.45,49.48,49.44,49.48,279600.0,38.241,38.2642,38.2332,38.2642,279600.0
2015-05-28 10:10:00,49.48,49.49,49.47,49.48,287500.0,38.2642,38.2719,38.2564,38.2642,287500.0
2015-05-28 10:15:00,49.48,49.5,49.45,49.5,224600.0,38.2642,38.2796,38.241,38.2796,224600.0
2015-05-28 10:20:00,49.49,49.5,49.44,49.47,452900.0,38.2719,38.2796,38.2332,38.2564,452900.0
2015-05-28 10:25:00,49.46,49.48,49.45,49.47,212900.0,38.2487,38.2642,38.241,38.2564,212900.0
2015-05-28 10:30:00,49.47,49.47,49.39,49.41,461700.0,38.2564,38.2564,38.1946,38.21,461700.0
2015-05-28 10:35:00,49.41,49.42,49.34,49.41,270300.0,38.21,38.2178,38.1559,38.21,270300.0
2015-05-28 10:40:00,49.41,49.42,49.36,49.4,134700.0,38.21,38.2178,38.1714,38.2023,134700.0
2015-05-28 10:45:00,49.4,49.41,49.39,49.39,72000.0,38.2023,38.21,38.1946,38.1946,72000.0
2015-05-28 10:50:00,49.4,49.4,49.34,49.36,104100.0,38.2023,38.2023,38.1559,38.1714,104100.0
2015-05-28 10:55:00,49.36,49.38,49.35,49.36,151700.0,38.1714,38.1868,38.1636,38.1714,151700.0
2015-05-28 11:00:00,49.36,49.45,49.36,49.4,1457100.0,38.1714,38.241,38.1714,38.2023,1457100.0
2015-05-28 11:05:00,49.39,49.45,49.37,49.43,301000.0,38.1946,38.241,38.1791,38.2255,301000.0
2015-05-28 11:10:00,49.44,49.49,49.43,49.48,208500.0,38.2332,38.2719,38.2255,38.2642,208500.0
2015-05-28 11:15:00,49.48,49.5,49.45,49.47,289900.0,38.2642,38.2796,38.241,38.2564,289900.0
2015-05-28 11:20:00,49.47,49.48,49.47,49.47,46200.0,38.2564,38.2642,38.2564,38.2564,46200.0
2015-05-28 11:25:00,49.47,49.48,49.44,49.46,117300.0,38.2564,38.2642,38.2332,38.2487,117300.0
2015-05-28 11:30:00,49.45,49.49,49.45,49.47,160400.0,38.241,38.2719,38.241,38.2564,160400.0
2015-05-28 11:35:00,49.47,49.48,49.46,49.47,78900.0,38.2564,38.2642,38.2487,38.2564,78900.0
2015-05-28 11:40:00,49.47,49.49,49.46,49.49,51700.0,38.2564,38.2719,38.2487,38.2719,51700.0
2015-05-28 11:45:00,49.5,49.5,49.45,49.46,118800.0,38.2796,38.2796,38.241,38.2487,118800.0
2015-05-28 11:50:00,49.47,49.5,49.44,49.5,427300.0,38.2564,38.2796,38.2332,38.2796,427300.0
2015-05-28 11:55:00,49.5,49.5,49.48,49.49,73700.0,38.2796,38.2796,38.2642,38.2719,73700.0
2015-05-28 12:00:00,49.49,49.5,49.48,49.5,199700.0,38.2719,38.2796,38.2642,38.2796,199700.0
2015-05-28 12:05:00,49.5,49.5,49.46,49.46,238100.0,38.2796,38.2796,38.2487,38.2487,238100.0
2015-05-28 12:10:00,49.46,49.48,49.46,49.46,102600.0,38.2487,38.2642,38.2487,38.2487,102600.0
2015-05-28 12:15:00,49.46,49.47,49.46,49.46,15300.0,38.2487,38.2564,38.2487,38.2487,15300.0
2015-05-28 12:20:00,49.46,49.48,49.45,49.47,153200.0,38.2487,38.2642,38.241,38.2564,153200.0
2015-05-28 12:25:00,49.47,49.47,49.46,49.47,23500.0,38.2564,38.2564,38.2487,38.2564,23500.0
2015-05-28 12:30:00,49.46,49.47,49.42,49.43,42400.0,38.2487,38.2564,38.2178,38.2255,42400.0
2015-05-28 12:35:00,49.43,49.43,49.4,49.42,90500.0,38.2255,38.2255,38.2023,38.2178,90500.0
2015-05-28 12:40:00,49.42,49.44,49.4,49.44,108100.0,38.2178,38.2332,38.2023,38.2332,108100.0
2015-05-28 12:45:00,49.44,49.45,49.43,49.44,81400.0,38.2332,38.241,38.2255,38.2332,81400.0
2015-05-28 12:50:00,49.44,49.45,49.41,49.41,29300.0,38.2332,38.241,38.21,38.21,29300.0
2015-05-28 12:55:00,49.41,49.43,49.4,49.4,168700.0,38.21,38.2255,38.2023,38.2023,168700.0
2015-05-28 13:00:00,49.41,49.43,49.4,49.43,62500.0,38.21,38.2255,38.2023,38.2255,62500.0
2015-05-28 13:05:00,49.44,49.49,49.43,49.48,89700.0,38.2332,38.2719,38.2255,38.2642,89700.0
2015-05-28 13:10:00,49.48,49.48,49.43,49.44,65600.0,38.2642,38.2642,38.2255,38.2332,65600.0
2015-05-28 13:15:00,49.44,49.44,49.4,49.42,146500.0,38.2332,38.2332,38.2023,38.2178,146500.0
2015-05-28 13:20:00,49.43,49.47,49.42,49.47,33900.0,38.2255,38.2564,38.2178,38.2564,33900.0
2015-05-28 13:25:00,49.48,49.48,49.45,49.45,70200.0,38.2642,38.2642,38.241,38.241,70200.0
2015-05-28 13:30:00,49.46,49.47,49.44,49.46,58000.0,38.2487,38.2564,38.2332,38.2487,58000.0
2015-05-28 13:35:00,49.46,49.5,49.45,49.47,154900.0,38.2487,38.2796,38.241,38.2564,154900.0
2015-05-28 13:40:00,49.47,49.49,49.46,49.47,110300.0,38.2564,38.2719,38.2487,38.2564,110300.0
2015-05-28 13:45:00,49.47,49.49,49.46,49.48,54800.0,38.2564,38.2719,38.2487,38.2642,54800.0
2015-05-28 13:50:00,49.48,49.5,49.47,49.5,46100.0,38.2642,38.2796,38.2564,38.2796,46100.0
2015-05-28 13:55:00,49.5,49.51,49.47,49.47,240400.0,38.2796,38.2874,38.2564,38.2564,240400.0
2015-05-28 14:00:00,49.47,49.5,49.46,49.48,100400.0,38.2564,38.2796,38.2487,38.2642,100400.0
2015-05-28 14:05:00,49.47,49.48,49.46,49.47,129200.0,38.2564,38.2642,38.2487,38.2564,129200.0
2015-05-28 14:10:00,49.46,49.49,49.46,49.47,81700.0,38.2487,38.2719,38.2487,38.2564,81700.0
2015-05-28 14:15:00,49.47,49.5,49.47,49.49,391100.0,38.2564,38.2796,38.2564,38.2719,391100.0
2015-05-28 14:20:00,49.5,49.5,49.49,49.5,271600.0,38.2796,38.2796,38.2719,38.2796,271600.0
2015-05-28 14:25:00,49.5,49.51,49.49,49.5,296200.0,38.2796,38.2874,38.2719,38.2796,296200.0
2015-05-28 14:30:00,49.5,49.5,49.49,49.5,43500.0,38.2796,38.2796,38.2719,38.2796,43500.0
2015-05-28 14:35:00,49.5,49.59,49.49,49.54,426500.0,38.2796,38.3492,38.2719,38.3106,426500.0
2015-05-28 14:40:00,49.54,49.55,49.5,49.52,585200.0,38.3106,38.3183,38.2796,38.2951,585200.0
2015-05-28 14:45:00,49.52,49.52,49.5,49.51,151000.0,38.2951,38.2951,38.2796,38.2874,151000.0
2015-05-28 14:50:00,49.51,49.52,49.5,49.52,81000.0,38.2874,38.2951,38.2796,38.2951,81000.0
2015-05-28 14:55:00,49.52,49.53,49.51,49.52,239000.0,38.2951,38.3028,38.2874,38.2951,239000.0
2015-05-28 15:00:00,49.52,49.54,49.51,49.52,159600.0,38.2951,38.3106,38.2874,38.2951,159600.0
2015-05-28 15:05:00,49.53,49.56,49.52,49.55,228300.0,38.3028,38.326,38.2951,38.3183,228300.0
2015-05-28 15:10:00,49.55,49.6,49.54,49.59,610800.0,38.3183,38.357,38.3106,38.3492,610800.0
2015-05-28 15:15:00,49.59,49.6,49.56,49.59,151000.0,38.3492,38.357,38.326,38.3492,151000.0
2015-05-28 15:20:00,49.6,49.6,49.56,49.56,177000.0,38.357,38.357,38.326,38.326,177000.0
2015-05-28 15:25:00,49.56,49.58,49.53,49.58,396800.0,38.326,38.3415,38.3028,38.3415,396800.0
2015-05-28 15:30:00,49.58,49.6,49.57,49.59,157000.0,38.3415,38.357,38.3338,38.3492,157000.0
2015-05-28 15:35:00,49.59,49.62,49.59,49.62,328400.0,38.3492,38.3724,38.3492,38.3724,328400.0
2015-05-28 15:40:00,49.62,49.66,49.61,49.62,436300.0,38.3724,38.4034,38.3647,38.3724,436300.0
2015-05-28 15:45:00,49.61,49.74,49.61,49.73,642600.0,38.3647,38.4652,38.3647,38.4575,642600.0
2015-05-28 15:50:00,49.74,49.81,49.73,49.8,832900.0,38.4652,38.5194,38.4575,38.5116,832900.0
2015-05-28 15:55:00,49.8,49.85,49.64,49.65,1878700.0,38.5116,38.5503,38.3879,38.3956,1878700.0
2015-05-29 09:30:00,49.54,49.55,49.44,49.47,372686.0,38.3106,38.3183,38.2332,38.2564,372686.0
2015-05-29 09:35:00,49.47,49.47,49.37,49.38,400176.0,38.2564,38.2564,38.1791,38.1868,400176.0
2015-05-29 09:40:00,49.38,49.39,49.31,49.32,439172.0,38.1868,38.1946,38.1327,38.1404,439172.0
2015-05-29 09:45:00,49.33,49.33,49.22,49.24,823652.0,38.1482,38.1482,38.0631,38.0786,823652.0
2015-05-29 09:50:00,49.23,49.31,49.23,49.23,286516.0,38.0708,38.1327,38.0708,38.0708,286516.0
2015-05-29 09:55:00,49.24,49.3,49.24,49.28,144711.0,38.0786,38.125,38.0786,38.1095,144711.0
2015-05-29 10:00:00,49.29,49.3,49.23,49.29,349446.0,38.1172,38.125,38.0708,38.1172,349446.0
2015-05-29 10:05:00,49.3,49.3,49.22,49.25,286341.0,38.125,38.125,38.0631,38.0863,286341.0
2015-05-29 10:10:00,49.25,49.27,49.25,49.26,98887.0,38.0863,38.1018,38.0863,38.094,98887.0
2015-05-29 10:15:00,49.26,49.28,49.25,49.27,103485.0,38.094,38.1095,38.0863,38.1018,103485.0
2015-05-29 10:20:00,49.27,49.29,49.24,49.25,106636.0,38.1018,38.1172,38.0786,38.0863,106636.0
2015-05-29 10:25:00,49.25,49.25,49.18,49.18,257760.0,38.0863,38.0863,38.0322,38.0322,257760.0
2015-05-29 10:30:00,49.18,49.24,49.17,49.23,121696.0,38.0322,38.0786,38.0244,38.0708,121696.0
2015-05-29 10:35:00,49.24,49.24,49.21,49.21,89767.0,38.0786,38.0786,38.0554,38.0554,89767.0
2015-05-29 10:40:00,49.21,49.23,49.2,49.2,125222.0,38.0554,38.0708,38.0476,38.0476,125222.0
2015-05-29 10:45:00,49.2,49.2,49.08,49.09,711992.0,38.0476,38.0476,37.9548,37.9626,711992.0
2015-05-29 10:50:00,49.09,49.09,49.04,49.06,451179.0,37.9626,37.9626,37.9239,37.9394,451179.0
2015-05-29 10:55:00,49.06,49.1,49.04,49.09,81365.0,37.9394,37.9703,37.9239,37.9626,81365.0
2015-05-29 11:00:00,49.1,49.12,49.06,49.08,225430.0,37.9703,37.9858,37.9394,37.9548,225430.0
2015-05-29 11:05:00,49.08,49.08,49.04,49.05,130072.0,37.9548,37.9548,37.9239,37.9316,130072.0
2015-05-29 11:10:00,49.05,49.05,48.99,48.99,444834.0,37.9316,37.9316,37.8852,37.8852,444834.0
2015-05-29 11:15:00,49.0,49.01,48.98,48.98,549714.0,37.893,37.9007,37.8775,37.8775,549714.0
2015-05-29 11:20:00,48.99,48.99,48.96,48.97,226845.0,37.8852,37.8852,37.862,37.8698,226845.0
2015-05-29 11:25:00,48.97,48.99,48.9,48.91,468613.0,37.8698,37.8852,37.8156,37.8234,468613.0
2015-05-29 11:30:00,48.91,48.92,48.89,48.91,445991.0,37.8234,37.8311,37.8079,37.8234,445991.0
2015-05-29 11:35:00,48.91,48.98,48.9,48.96,408966.0,37.8234,37.8775,37.8156,37.862,408966.0
2015-05-29 11:40:00,48.96,49.04,48.96,49.02,244537.0,37.862,37.9239,37.862,37.9084,244537.0
2015-05-29 11:45:00,49.03,49.05,49.02,49.03,147921.0,37.9162,37.9316,37.9084,37.9162,147921.0
2015-05-29 11:50:00,49.03,49.06,49.02,49.06,117996.0,37.9162,37.9394,37.9084,37.9394,117996.0
2015-05-29 11:55:00,49.06,49.08,49.03,49.07,84300.0,37.9394,37.9548,37.9162,37.9471,84300.0
2015-05-29 12:00:00,49.06,49.13,49.06,49.11,143909.0,37.9394,37.9935,37.9394,37.978,143909.0
2015-05-29 12:05:00,49.11,49.11,49.06,49.11,75177.0,37.978,37.978,37.9394,37.978,75177.0
2015-05-29 12:10:00,49.11,49.11,49.06,49.06,39558.0,37.978,37.978,37.9394,37.9394,39558.0
2015-05-29 12:15:00,49.06,49.08,49.0,49.03,250411.0,37.9394,37.9548,37.893,37.9162,250411.0
2015-05-29 12:20:00,49.03,49.06,49.01,49.02,88588.0,37.9162,37.9394,37.9007,37.9084,88588.0
2015-05-29 12:25:00,49.02,49.03,49.02,49.03,182926.0,37.9084,37.9162,37.9084,37.9162,182926.0
2015-05-29 12:30:00,49.03,49.06,49.02,49.04,76517.0,37.9162,37.9394,37.9084,37.9239,76517.0
2015-05-29 12:35:00,49.05,49.05,49.02,49.04,106074.0,37.9316,37.9316,37.9084,37.9239,106074.0
2015-05-29 12:40:00,49.04,49.04,49.01,49.02,44305.0,37.9239,37.9239,37.9007,37.9084,44305.0
2015-05-29 12:45:00,49.02,49.04,49.02,49.02,29270.0,37.9084,37.9239,37.9084,37.9084,29270.0
2015-05-29 12:50:00,49.02,49.03,49.0,49.0,44153.0,37.9084,37.9162,37.893,37.893,44153.0
2015-05-29 12:55:00,49.01,49.01,48.99,49.0,73822.0,37.9007,37.9007,37.8852,37.893,73822.0
2015-05-29 13:00:00,49.01,49.02,49.0,49.01,40344.0,37.9007,37.9084,37.893,37.9007,40344.0
2015-05-29 13:05:00,49.01,49.01,48.99,49.0,111824.0,37.9007,37.9007,37.8852,37.893,111824.0
2015-05-29 13:10:00,49.0,49.03,48.99,49.02,115516.0,37.893,37.9162,37.8852,37.9084,115516.0
2015-05-29 13:15:00,49.03,49.04,49.01,49.04,39409.0,37.9162,37.9239,37.9007,37.9239,39409.0
2015-05-29 13:20:00,49.04,49.06,49.03,49.04,41838.0,37.9239,37.9394,37.9162,37.9239,41838.0
2015-05-29 13:25:00,49.03,49.04,49.03,49.03,22406.0,37.9162,37.9239,37.9162,37.9162,22406.0
2015-05-29 13:30:00,49.03,49.04,49.0,49.01,63209.0,37.9162,37.9239,37.893,37.9007,63209.0
2015-05-29 13:35:00,49.01,49.03,49.0,49.02,22841.0,37.9007,37.9162,37.893,37.9084,22841.0
2015-05-29 13:40:00,49.01,49.03,49.01,49.03,27266.0,37.9007,37.9162,37.9007,37.9162,27266.0
2015-05-29 13:45:00,49.02,49.03,49.02,49.02,12360.0,37.9084,37.9162,37.9084,37.9084,12360.0
2015-05-29 13:50:00,49.02,49.03,48.99,49.0,414563.0,37.9084,37.9162,37.8852,37.893,414563.0
2015-05-29 13:55:00,49.0,49.01,48.97,48.98,144654.0,37.893,37.9007,37.8698,37.8775,144654.0
2015-05-29 14:00:00,48.98,48.98,48.9,48.9,212480.0,37.8775,37.8775,37.8156,37.8156,212480.0
2015-05-29 14:05:00,48.91,48.91,48.88,48.89,106089.0,37.8234,37.8234,37.8002,37.8079,106089.0
2015-05-29 14:10:00,48.9,48.92,48.87,48.89,290910.0,37.8156,37.8311,37.7924,37.8079,290910.0
2015-05-29 14:15:00,48.89,48.9,48.8,48.84,581785.0,37.8079,37.8156,37.7383,37.7692,581785.0
2015-05-29 14:20:00,48.84,48.86,48.8,48.81,103576.0,37.7692,37.7847,37.7383,37.746,103576.0
2015-05-29 14:25:00,48.8,48.9,48.8,48.88,129126.0,37.7383,37.8156,37.7383,37.8002,129126.0
2015-05-29 14:30:00,48.88,48.91,48.87,48.88,55969.0,37.8002,37.8234,37.7924,37.8002,55969.0
2015-05-29 14:35:00,48.88,48.88,48.83,48.87,67073.0,37.8002,37.8002,37.7615,37.7924,67073.0
2015-05-29 14:40:00,48.86,48.87,48.83,48.86,45511.0,37.7847,37.7924,37.7615,37.7847,45511.0
2015-05-29 14:45:00,48.85,48.87,48.82,48.85,67848.0,37.777,37.7924,37.7538,37.777,67848.0
2015-05-29 14:50:00,48.85,48.91,48.83,48.9,76774.0,37.777,37.8234,37.7615,37.8156,76774.0
2015-05-29 14:55:00,48.9,48.93,48.88,48.92,104818.0,37.8156,37.8388,37.8002,37.8311,104818.0
2015-05-29 15:00:00,48.92,48.95,48.92,48.92,160449.0,37.8311,37.8543,37.8311,37.8311,160449.0
2015-05-29 15:05:00,48.92,48.97,48.89,48.96,153591.0,37.8311,37.8698,37.8079,37.862,153591.0
2015-05-29 15:10:00,48.96,49.0,48.96,48.97,150684.0,37.862,37.893,37.862,37.8698,150684.0
2015-05-29 15:15:00,48.97,48.97,48.92,48.92,277740.0,37.8698,37.8698,37.8311,37.8311,277740.0
2015-05-29 15:20:00,48.93,48.94,48.9,48.93,332053.0,37.8388,37.8466,37.8156,37.8388,332053.0
2015-05-29 15:25:00,48.94,48.98,48.87,48.89,254837.0,37.8466,37.8775,37.7924,37.8079,254837.0
2015-05-29 15:30:00,48.89,48.91,48.82,48.85,191419.0,37.8079,37.8234,37.7538,37.777,191419.0
2015-05-29 15:35:00,48.85,48.87,48.83,48.84,175297.0,37.777,37.7924,37.7615,37.7692,175297.0
2015-05-29 15:40:00,48.84,48.88,48.81,48.86,611954.0,37.7692,37.8002,37.746,37.7847,611954.0
2015-05-29 15:45:00,48.86,48.9,48.86,48.88,346171.0,37.7847,37.8156,37.7847,37.8002,346171.0
2015-05-29 15:50:00,48.87,48.88,48.8,48.82,617283.0,37.7924,37.8002,37.7383,37.7538,617283.0
2015-05-29 15:55:00,48.81,48.83,48.71,48.78,2862000.0,37.746,37.7615,37.6687,37.7228,2862000.0
2015-06-01 09:30:00,49.55,49.58,49.41,49.41,547512.0,38.3183,38.3415,38.21,38.21,547512.0
2015-06-01 09:35:00,49.41,49.42,49.32,49.38,416531.0,38.21,38.2178,38.1404,38.1868,416531.0
2015-06-01 09:40:00,49.38,49.44,49.37,49.4,417807.0,38.1868,38.2332,38.1791,38.2023,417807.0
2015-06-01 09:45:00,49.4,49.45,49.36,49.36,541310.0,38.2023,38.241,38.1714,38.1714,541310.0
2015-06-01 09:50:00,49.37,49.37,49.29,49.31,335616.0,38.1791,38.1791,38.1172,38.1327,335616.0
2015-06-01 09:55:00,49.31,49.38,49.31,49.38,191928.0,38.1327,38.1868,38.1327,38.1868,191928.0
2015-06-01 10:00:00,49.38,49.41,49.34,49.34,231668.0,38.1868,38.21,38.1559,38.1559,231668.0
2015-06-01 10:05:00,49.35,49.35,49.3,49.33,169038.0,38.1636,38.1636,38.125,38.1482,169038.0
2015-06-01 10:10:00,49.32,49.33,49.25,49.26,277846.0,38.1404,38.1482,38.0863,38.094,277846.0
2015-06-01 10:15:00,49.26,49.3,49.21,49.21,223123.0,38.094,38.125,38.0554,38.0554,223123.0
2015-06-01 10:20:00,49.21,49.3,49.21,49.27,116643.0,38.0554,38.125,38.0554,38.1018,116643.0
2015-06-01 10:25:00,49.27,49.29,49.25,49.28,243256.0,38.1018,38.1172,38.0863,38.1095,243256.0
2015-06-01 10:30:00,49.27,49.29,49.23,49.26,287119.0,38.1018,38.1172,38.0708,38.094,287119.0
2015-06-01 10:35:00,49.27,49.3,49.23,49.27,241161.0,38.1018,38.125,38.0708,38.1018,241161.0
2015-06-01 10:40:00,49.27,49.28,49.21,49.22,199706.0,38.1018,38.1095,38.0554,38.0631,199706.0
2015-06-01 10:45:00,49.22,49.22,49.19,49.21,218294.0,38.0631,38.0631,38.0399,38.0554,218294.0
2015-06-01 10:50:00,49.21,49.22,49.2,49.21,251725.0,38.0554,38.0631,38.0476,38.0554,251725.0
2015-06-01 10:55:00,49.22,49.27,49.2,49.25,278669.0,38.0631,38.1018,38.0476,38.0863,278669.0
2015-06-01 11:00:00,49.25,49.27,49.22,49.26,197878.0,38.0863,38.1018,38.0631,38.094,197878.0
2015-06-01 11:05:00,49.25,49.27,49.19,49.2,229566.0,38.0863,38.1018,38.0399,38.0476,229566.0
2015-06-01 11:10:00,49.2,49.2,49.17,49.18,104386.0,38.0476,38.0476,38.0244,38.0322,104386.0
2015-06-01 11:15:00,49.18,49.21,49.17,49.21,101172.0,38.0322,38.0554,38.0244,38.0554,101172.0
2015-06-01 11:20:00,49.21,49.23,49.2,49.21,111745.0,38.0554,38.0708,38.0476,38.0554,111745.0
2015-06-01 11:25:00,49.21,49.22,49.15,49.15,161529.0,38.0554,38.0631,38.009,38.009,161529.0
2015-06-01 11:30:00,49.15,49.22,49.15,49.2,167947.0,38.009,38.0631,38.009,38.0476,167947.0
2015-06-01 11:35:00,49.21,49.26,49.2,49.23,197675.0,38.0554,38.094,38.0476,38.0708,197675.0
2015-06-01 11:40:00,49.23,49.28,49.21,49.28,179050.0,38.0708,38.1095,38.0554,38.1095,179050.0
2015-06-01 11:45:00,49.28,49.29,49.25,49.28,115985.0,38.1095,38.1172,38.0863,38.1095,115985.0
2015-06-01 11:50:00,49.29,49.3,49.27,49.29,66050.0,38.1172,38.125,38.1018,38.1172,66050.0
2015-06-01 11:55:00,49.3,49.3,49.28,49.28,111535.0,38.125,38.125,38.1095,38.1095,111535.0
2015-06-01 12:00:00,49.29,49.3,49.26,49.3,94269.0,38.1172,38.125,38.094,38.125,94269.0
2015-06-01 12:05:00,49.29,49.32,49.29,49.3,95637.0,38.1172,38.1404,38.1172,38.125,95637.0
2015-06-01 12:10:00,49.3,49.31,49.29,49.3,25388.0,38.125,38.1327,38.1172,38.125,25388.0
2015-06-01 12:15:00,49.31,49.42,49.3,49.41,255228.0,38.1327,38.2178,38.125,38.21,255228.0
2015-06-01 12:20:00,49.41,49.41,49.33,49.34,96177.0,38.21,38.21,38.1482,38.1559,96177.0
2015-06-01 12:25:00,49.35,49.36,49.32,49.36,108752.0,38.1636,38.1714,38.1404,38.1714,108752.0
2015-06-01 12:30:00,49.36,49.4,49.36,49.37,85965.0,38.1714,38.2023,38.1714,38.1791,85965.0
2015-06-01 12:35:00,49.37,49.37,49.32,49.33,60112.0,38.1791,38.1791,38.1404,38.1482,60112.0
2015-06-01 12:40:00,49.33,49.34,49.31,49.33,22385.0,38.1482,38.1559,38.1327,38.1482,22385.0
2015-06-01 12:45:00,49.33,49.34,49.32,49.33,23756.0,38.1482,38.1559,38.1404,38.1482,23756.0
2015-06-01 12:50:00,49.33,49.35,49.32,49.34,41091.0,38.1482,38.1636,38.1404,38.1559,41091.0
2015-06-01 12:55:00,49.34,49.38,49.34,49.37,33531.0,38.1559,38.1868,38.1559,38.1791,33531.0
2015-06-01 13:00:00,49.37,49.38,49.33,49.35,70326.0,38.1791,38.1868,38.1482,38.1636,70326.0
2015-06-01 13:05:00,49.35,49.36,49.34,49.36,34807.0,38.1636,38.1714,38.1559,38.1714,34807.0
2015-06-01 13:10:00,49.36,49.36,49.33,49.35,40910.0,38.1714,38.1714,38.1482,38.1636,40910.0
2015-06-01 13:15:00,49.35,49.36,49.33,49.34,50487.0,38.1636,38.1714,38.1482,38.1559,50487.0
2015-06-01 13:20:00,49.35,49.37,49.33,49.36,60519.0,38.1636,38.1791,38.1482,38.1714,60519.0
2015-06-01 13:25:00,49.37,49.4,49.36,49.37,245666.0,38.1791,38.2023,38.1714,38.1791,245666.0
2015-06-01 13:30:00,49.38,49.4,49.37,49.37,75209.0,38.1868,38.2023,38.1791,38.1791,75209.0
2015-06-01 13:35:00,49.37,49.37,49.33,49.33,69692.0,38.1791,38.1791,38.1482,38.1482,69692.0
2015-06-01 13:40:00,49.34,49.35,49.32,49.33,78922.0,38.1559,38.1636,38.1404,38.1482,78922.0
2015-06-01 13:45:00,49.33,49.37,49.32,49.35,86850.0,38.1482,38.1791,38.1404,38.1636,86850.0
2015-06-01 13:50:00,49.36,49.36,49.31,49.34,33440.0,38.1714,38.1714,38.1327,38.1559,33440.0
2015-06-01 13:55:00,49.34,49.34,49.31,49.32,34921.0,38.1559,38.1559,38.1327,38.1404,34921.0
2015-06-01 14:00:00,49.32,49.35,49.29,49.3,78950.0,38.1404,38.1636,38.1172,38.125,78950.0
2015-06-01 14:05:00,49.29,49.35,49.29,49.34,39946.0,38.1172,38.1636,38.1172,38.1559,39946.0
2015-06-01 14:10:00,49.35,49.36,49.33,49.34,26595.0,38.1636,38.1714,38.1482,38.1559,26595.0
2015-06-01 14:15:00,49.34,49.37,49.32,49.36,41018.0,38.1559,38.1791,38.1404,38.1714,41018.0
2015-06-01 14:20:00,49.36,49.41,49.36,49.39,216954.0,38.1714,38.21,38.1714,38.1946,216954.0
2015-06-01 14:25:00,49.39,49.4,49.38,49.39,105200.0,38.1946,38.2023,38.1868,38.1946,105200.0
2015-06-01 14:30:00,49.39,49.39,49.35,49.35,48018.0,38.1946,38.1946,38.1636,38.1636,48018.0
2015-06-01 14:35:00,49.35,49.36,49.34,49.34,49113.0,38.1636,38.1714,38.1559,38.1559,49113.0
2015-06-01 14:40:00,49.34,49.34,49.32,49.32,22797.0,38.1559,38.1559,38.1404,38.1404,22797.0
2015-06-01 14:45:00,49.32,49.34,49.31,49.32,48745.0,38.1404,38.1559,38.1327,38.1404,48745.0
2015-06-01 14:50:00,49.33,49.33,49.28,49.3,44100.0,38.1482,38.1482,38.1095,38.125,44100.0
2015-06-01 14:55:00,49.31,49.32,49.3,49.3,74849.0,38.1327,38.1404,38.125,38.125,74849.0
2015-06-01 15:00:00,49.3,49.32,49.3,49.32,51600.0,38.125,38.1404,38.125,38.1404,51600.0
2015-06-01 15:05:00,49.32,49.32,49.29,49.31,211583.0,38.1404,38.1404,38.1172,38.1327,211583.0
2015-06-01 15:10:00,49.32,49.32,49.29,49.32,49152.0,38.1404,38.1404,38.1172,38.1404,49152.0
2015-06-01 15:15:00,49.32,49.34,49.31,49.33,65335.0,38.1404,38.1559,38.1327,38.1482,65335.0
2015-06-01 15:20:00,49.34,49.35,49.33,49.34,37008.0,38.1559,38.1636,38.1482,38.1559,37008.0
2015-06-01 15:25:00,49.34,49.36,49.33,49.35,120274.0,38.1559,38.1714,38.1482,38.1636,120274.0
2015-06-01 15:30:00,49.34,49.35,49.29,49.3,132861.0,38.1559,38.1636,38.1172,38.125,132861.0
2015-06-01 15:35:00,49.3,49.32,49.3,49.3,95733.0,38.125,38.1404,38.125,38.125,95733.0
2015-06-01 15:40:00,49.3,49.33,49.28,49.3,230947.0,38.125,38.1482,38.1095,38.125,230947.0
2015-06-01 15:45:00,49.3,49.32,49.28,49.31,239993.0,38.125,38.1404,38.1095,38.1327,239993.0
2015-06-01 15:50:00,49.31,49.32,49.27,49.3,539461.0,38.1327,38.1404,38.1018,38.125,539461.0
2015-06-01 15:55:00,49.31,49.35,49.26,49.3,1071957.0,38.1327,38.1636,38.094,38.125,1071957.0
2015-06-02 09:30:00,49.23,49.34,49.21,49.29,320164.0,38.0708,38.1559,38.0554,38.1172,320164.0
2015-06-02 09:35:00,49.28,49.28,49.17,49.19,241345.0,38.1095,38.1095,38.0244,38.0399,241345.0
2015-06-02 09:40:00,49.19,49.23,49.16,49.21,213100.0,38.0399,38.0708,38.0167,38.0554,213100.0
2015-06-02 09:45:00,49.2,49.26,49.18,49.24,194164.0,38.0476,38.094,38.0322,38.0786,194164.0
2015-06-02 09:50:00,49.24,49.28,49.23,49.28,144966.0,38.0786,38.1095,38.0708,38.1095,144966.0
2015-06-02 09:55:00,49.27,49.33,49.25,49.3,116502.0,38.1018,38.1482,38.0863,38.125,116502.0
2015-06-02 10:00:00,49.3,49.34,49.25,49.33,175379.0,38.125,38.1559,38.0863,38.1482,175379.0
2015-06-02 10:05:00,49.33,49.37,49.32,49.34,104744.0,38.1482,38.1791,38.1404,38.1559,104744.0
2015-06-02 10:10:00,49.34,49.39,49.32,49.34,91093.0,38.1559,38.1946,38.1404,38.1559,91093.0
2015-06-02 10:15:00,49.34,49.37,49.31,49.33,69688.0,38.1559,38.1791,38.1327,38.1482,69688.0
2015-06-02 10:20:00,49.33,49.39,49.32,49.36,116349.0,38.1482,38.1946,38.1404,38.1714,116349.0
2015-06-02 10:25:00,49.36,49.39,49.35,49.36,59118.0,38.1714,38.1946,38.1636,38.1714,59118.0
2015-06-02 10:30:00,49.36,49.39,49.35,49.36,126930.0,38.1714,38.1946,38.1636,38.1714,126930.0
2015-06-02 10:35:00,49.36,49.43,49.35,49.42,120600.0,38.1714,38.2255,38.1636,38.2178,120600.0
2015-06-02 10:40:00,49.43,49.43,49.38,49.42,63023.0,38.2255,38.2255,38.1868,38.2178,63023.0
2015-06-02 10:45:00,49.42,49.47,49.42,49.45,195958.0,38.2178,38.2564,38.2178,38.241,195958.0
2015-06-02 10:50:00,49.45,49.46,49.39,49.42,62997.0,38.241,38.2487,38.1946,38.2178,62997.0
2015-06-02 10:55:00,49.43,49.45,49.42,49.45,127126.0,38.2255,38.241,38.2178,38.241,127126.0
2015-06-02 11:00:00,49.44,49.45,49.39,49.39,131612.0,38.2332,38.241,38.1946,38.1946,131612.0
2015-06-02 11:05:00,49.4,49.4,49.34,49.37,152017.0,38.2023,38.2023,38.1559,38.1791,152017.0
2015-06-02 11:10:00,49.38,49.39,49.35,49.36,43886.0,38.1868,38.1946,38.1636,38.1714,43886.0
2015-06-02 11:15:00,49.36,49.37,49.26,49.26,190562.0,38.1714,38.1791,38.094,38.094,190562.0
2015-06-02 11:20:00,49.27,49.3,49.26,49.3,173951.0,38.1018,38.125,38.094,38.125,173951.0
2015-06-02 11:25:00,49.29,49.31,49.28,49.29,155615.0,38.1172,38.1327,38.1095,38.1172,155615.0
2015-06-02 11:30:00,49.28,49.3,49.28,49.29,231334.0,38.1095,38.125,38.1095,38.1172,231334.0
2015-06-02 11:35:00,49.29,49.32,49.29,49.32,138738.0,38.1172,38.1404,38.1172,38.1404,138738.0
2015-06-02 11:40:00,49.32,49.34,49.3,49.31,42482.0,38.1404,38.1559,38.125,38.1327,42482.0
2015-06-02 11:45:00,49.31,49.31,49.29,49.31,47958.0,38.1327,38.1327,38.1172,38.1327,47958.0
2015-06-02 11:50:00,49.3,49.32,49.3,49.31,28943.0,38.125,38.1404,38.125,38.1327,28943.0
2015-06-02 11:55:00,49.31,49.33,49.3,49.32,71357.0,38.1327,38.1482,38.125,38.1404,71357.0
2015-06-02 12:00:00,49.32,49.39,49.31,49.36,101306.0,38.1404,38.1946,38.1327,38.1714,101306.0
2015-06-02 12:05:00,49.37,49.42,49.36,49.39,83742.0,38.1791,38.2178,38.1714,38.1946,83742.0
2015-06-02 12:10:00,49.39,49.4,49.35,49.36,49385.0,38.1946,38.2023,38.1636,38.1714,49385.0
2015-06-02 12:15:00,49.36,49.4,49.36,49.4,45371.0,38.1714,38.2023,38.1714,38.2023,45371.0
2015-06-02 12:20:00,49.4,49.42,49.38,49.39,73605.0,38.2023,38.2178,38.1868,38.1946,73605.0
2015-06-02 12:25:00,49.4,49.42,49.39,49.41,22963.0,38.2023,38.2178,38.1946,38.21,22963.0
2015-06-02 12:30:00,49.4,49.47,49.4,49.45,109969.0,38.2023,38.2564,38.2023,38.241,109969.0
2015-06-02 12:35:00,49.45,49.46,49.44,49.45,34889.0,38.241,38.2487,38.2332,38.241,34889.0
2015-06-02 12:40:00,49.45,49.48,49.45,49.46,40057.0,38.241,38.2642,38.241,38.2487,40057.0
2015-06-02 12:45:00,49.46,49.5,49.45,49.5,43857.0,38.2487,38.2796,38.241,38.2796,43857.0
2015-06-02 12:50:00,49.49,49.51,49.47,49.48,144285.0,38.2719,38.2874,38.2564,38.2642,144285.0
2015-06-02 12:55:00,49.47,49.49,49.46,49.46,134773.0,38.2564,38.2719,38.2487,38.2487,134773.0
2015-06-02 13:00:00,49.46,49.48,49.46,49.46,78455.0,38.2487,38.2642,38.2487,38.2487,78455.0
2015-06-02 13:05:00,49.46,49.47,49.44,49.45,75049.0,38.2487,38.2564,38.2332,38.241,75049.0
2015-06-02 13:10:00,49.45,49.46,49.44,49.45,31931.0,38.241,38.2487,38.2332,38.241,31931.0
2015-06-02 13:15:00,49.46,49.47,49.44,49.47,49070.0,38.2487,38.2564,38.2332,38.2564,49070.0
2015-06-02 13:20:00,49.47,49.48,49.44,49.46,122543.0,38.2564,38.2642,38.2332,38.2487,122543.0
2015-06-02 13:25:00,49.45,49.46,49.44,49.44,33342.0,38.241,38.2487,38.2332,38.2332,33342.0
2015-06-02 13:30:00,49.44,49.48,49.44,49.47,79712.0,38.2332,38.2642,38.2332,38.2564,79712.0
2015-06-02 13:35:00,49.48,49.53,49.47,49.52,99992.0,38.2642,38.3028,38.2564,38.2951,99992.0
2015-06-02 13:40:00,49.52,49.52,49.47,49.48,136589.0,38.2951,38.2951,38.2564,38.2642,136589.0
2015-06-02 13:45:00,49.48,49.52,49.48,49.5,42775.0,38.2642,38.2951,38.2642,38.2796,42775.0
2015-06-02 13:50:00,49.5,49.56,49.5,49.53,54772.0,38.2796,38.326,38.2796,38.3028,54772.0
2015-06-02 13:55:00,49.53,49.55,49.53,49.54,24784.0,38.3028,38.3183,38.3028,38.3106,24784.0
2015-06-02 14:00:00,49.54,49.55,49.52,49.54,50857.0,38.3106,38.3183,38.2951,38.3106,50857.0
2015-06-02 14:05:00,49.54,49.56,49.53,49.56,49538.0,38.3106,38.326,38.3028,38.326,49538.0
2015-06-02 14:10:00,49.55,49.56,49.47,49.49,81550.0,38.3183,38.326,38.2564,38.2719,81550.0
2015-06-02 14:15:00,49.48,49.49,49.47,49.48,32954.0,38.2642,38.2719,38.2564,38.2642,32954.0
2015-06-02 14:20:00,49.48,49.54,49.47,49.53,75324.0,38.2642,38.3106,38.2564,38.3028,75324.0
2015-06-02 14:25:00,49.53,49.53,49.5,49.51,47293.0,38.3028,38.3028,38.2796,38.2874,47293.0
2015-06-02 14:30:00,49.52,49.52,49.5,49.51,29435.0,38.2951,38.2951,38.2796,38.2874,29435.0
2015-06-02 14:35:00,49.51,49.51,49.47,49.47,64884.0,38.2874,38.2874,38.2564,38.2564,64884.0
2015-06-02 14:40:00,49.47,49.51,49.46,49.48,94270.0,38.2564,38.2874,38.2487,38.2642,94270.0
2015-06-02 14:45:00,49.48,49.5,49.46,49.47,76763.0,38.2642,38.2796,38.2487,38.2564,76763.0
2015-06-02 14:50:00,49.47,49.48,49.45,49.48,30803.0,38.2564,38.2642,38.241,38.2642,30803.0
2015-06-02 14:55:00,49.48,49.49,49.47,49.48,147077.0,38.2642,38.2719,38.2564,38.2642,147077.0
2015-06-02 15:00:00,49.48,49.48,49.45,49.45,94035.0,38.2642,38.2642,38.241,38.241,94035.0
2015-06-02 15:05:00,49.45,49.46,49.4,49.43,74134.0,38.241,38.2487,38.2023,38.2255,74134.0
2015-06-02 15:10:00,49.43,49.46,49.39,49.39,67372.0,38.2255,38.2487,38.1946,38.1946,67372.0
2015-06-02 15:15:00,49.39,49.41,49.38,49.39,122161.0,38.1946,38.21,38.1868,38.1946,122161.0
2015-06-02 15:20:00,49.4,49.41,49.37,49.37,65831.0,38.2023,38.21,38.1791,38.1791,65831.0
2015-06-02 15:25:00,49.37,49.38,49.35,49.35,79031.0,38.1791,38.1868,38.1636,38.1636,79031.0
2015-06-02 15:30:00,49.35,49.35,49.33,49.34,244221.0,38.1636,38.1636,38.1482,38.1559,244221.0
2015-06-02 15:35:00,49.34,49.35,49.32,49.32,261686.0,38.1559,38.1636,38.1404,38.1404,261686.0
2015-06-02 15:40:00,49.32,49.32,49.29,49.31,87324.0,38.1404,38.1404,38.1172,38.1327,87324.0
2015-06-02 15:45:00,49.31,49.32,49.28,49.31,133071.0,38.1327,38.1404,38.1095,38.1327,133071.0
2015-06-02 15:50:00,49.31,49.33,49.3,49.3,128197.0,38.1327,38.1482,38.125,38.125,128197.0
2015-06-02 15:55:00,49.31,49.33,49.28,49.32,574935.0,38.1327,38.1482,38.1095,38.1404,574935.0
2015-06-03 09:30:00,49.46,49.5,49.39,49.4,345050.0,38.2487,38.2796,38.1946,38.2023,345050.0
2015-06-03 09:35:00,49.41,49.44,49.35,49.37,245214.0,38.21,38.2332,38.1636,38.1791,245214.0
2015-06-03 09:40:00,49.36,49.44,49.36,49.4,207304.0,38.1714,38.2332,38.1714,38.2023,207304.0
2015-06-03 09:45:00,49.4,49.48,49.38,49.44,182542.0,38.2023,38.2642,38.1868,38.2332,182542.0
2015-06-03 09:50:00,49.45,49.48,49.43,49.47,331672.0,38.241,38.2642,38.2255,38.2564,331672.0
2015-06-03 09:55:00,49.46,49.48,49.45,49.46,170935.0,38.2487,38.2642,38.241,38.2487,170935.0
2015-06-03 10:00:00,49.45,49.49,49.43,49.47,388067.0,38.241,38.2719,38.2255,38.2564,388067.0
2015-06-03 10:05:00,49.48,49.53,49.46,49.53,240664.0,38.2642,38.3028,38.2487,38.3028,240664.0
2015-06-03 10:10:00,49.53,49.63,49.53,49.62,231215.0,38.3028,38.3802,38.3028,38.3724,231215.0
2015-06-03 10:15:00,49.61,49.63,49.57,49.62,125168.0,38.3647,38.3802,38.3338,38.3724,125168.0
2015-06-03 10:20:00,49.62,49.66,49.61,49.66,170148.0,38.3724,38.4034,38.3647,38.4034,170148.0
2015-06-03 10:25:00,49.66,49.68,49.64,49.68,100148.0,38.4034,38.4188,38.3879,38.4188,100148.0
2015-06-03 10:30:00,49.68,49.71,49.65,49.68,143792.0,38.4188,38.442,38.3956,38.4188,143792.0
2015-06-03 10:35:00,49.68,49.68,49.66,49.68,62004.0,38.4188,38.4188,38.4034,38.4188,62004.0
2015-06-03 10:40:00,49.68,49.69,49.65,49.67,120697.0,38.4188,38.4266,38.3956,38.4111,120697.0
2015-06-03 10:45:00,49.68,49.74,49.67,49.73,358956.0,38.4188,38.4652,38.4111,38.4575,358956.0
2015-06-03 10:50:00,49.72,49.76,49.72,49.74,209369.0,38.4498,38.4807,38.4498,38.4652,209369.0
2015-06-03 10:55:00,49.73,49.74,49.7,49.72,89400.0,38.4575,38.4652,38.4343,38.4498,89400.0
2015-06-03 11:00:00,49.72,49.78,49.71,49.77,280288.0,38.4498,38.4962,38.442,38.4884,280288.0
2015-06-03 11:05:00,49.77,49.77,49.71,49.73,94818.0,38.4884,38.4884,38.442,38.4575,94818.0
2015-06-03 11:10:00,49.74,49.74,49.7,49.72,86823.0,38.4652,38.4652,38.4343,38.4498,86823.0
2015-06-03 11:15:00,49.72,49.76,49.71,49.75,93109.0,38.4498,38.4807,38.442,38.473,93109.0
2015-06-03 11:20:00,49.76,49.76,49.74,49.75,78451.0,38.4807,38.4807,38.4652,38.473,78451.0
2015-06-03 11:25:00,49.76,49.76,49.72,49.73,58139.0,38.4807,38.4807,38.4498,38.4575,58139.0
2015-06-03 11:30:00,49.73,49.75,49.72,49.72,69832.0,38.4575,38.473,38.4498,38.4498,69832.0
2015-06-03 11:35:00,49.72,49.73,49.67,49.68,130250.0,38.4498,38.4575,38.4111,38.4188,130250.0
2015-06-03 11:40:00,49.67,49.68,49.63,49.64,127391.0,38.4111,38.4188,38.3802,38.3879,127391.0
2015-06-03 11:45:00,49.64,49.66,49.64,49.65,147772.0,38.3879,38.4034,38.3879,38.3956,147772.0
2015-06-03 11:50:00,49.65,49.65,49.63,49.65,75857.0,38.3956,38.3956,38.3802,38.3956,75857.0
2015-06-03 11:55:00,49.65,49.7,49.64,49.7,74596.0,38.3956,38.4343,38.3879,38.4343,74596.0
2015-06-03 12:00:00,49.69,49.71,49.68,49.71,78718.0,38.4266,38.442,38.4188,38.442,78718.0
2015-06-03 12:05:00,49.71,49.71,49.66,49.68,71478.0,38.442,38.442,38.4034,38.4188,71478.0
2015-06-03 12:10:00,49.69,49.69,49.67,49.67,37123.0,38.4266,38.4266,38.4111,38.4111,37123.0
2015-06-03 12:15:00,49.67,49.7,49.67,49.67,46591.0,38.4111,38.4343,38.4111,38.4111,46591.0
2015-06-03 12:20:00,49.67,49.68,49.66,49.67,72107.0,38.4111,38.4188,38.4034,38.4111,72107.0
2015-06-03 12:25:00,49.67,49.68,49.65,49.68,56260.0,38.4111,38.4188,38.3956,38.4188,56260.0
2015-06-03 12:30:00,49.68,49.7,49.63,49.64,49148.0,38.4188,38.4343,38.3802,38.3879,49148.0
2015-06-03 12:35:00,49.64,49.68,49.64,49.68,30800.0,38.3879,38.4188,38.3879,38.4188,30800.0
2015-06-03 12:40:00,49.68,49.68,49.65,49.66,20378.0,38.4188,38.4188,38.3956,38.4034,20378.0
2015-06-03 12:45:00,49.66,49.66,49.63,49.66,38573.0,38.4034,38.4034,38.3802,38.4034,38573.0
2015-06-03 12:50:00,49.65,49.68,49.65,49.68,32576.0,38.3956,38.4188,38.3956,38.4188,32576.0
2015-06-03 12:55:00,49.68,49.71,49.67,49.71,33512.0,38.4188,38.442,38.4111,38.442,33512.0
2015-06-03 13:00:00,49.71,49.72,49.69,49.69,38337.0,38.442,38.4498,38.4266,38.4266,38337.0
2015-06-03 13:05:00,49.7,49.71,49.68,49.69,40762.0,38.4343,38.442,38.4188,38.4266,40762.0
2015-06-03 13:10:00,49.68,49.73,49.68,49.73,25750.0,38.4188,38.4575,38.4188,38.4575,25750.0
2015-06-03 13:15:00,49.73,49.74,49.72,49.73,33551.0,38.4575,38.4652,38.4498,38.4575,33551.0
2015-06-03 13:20:00,49.73,49.73,49.7,49.71,27541.0,38.4575,38.4575,38.4343,38.442,27541.0
2015-06-03 13:25:00,49.7,49.74,49.7,49.72,38059.0,38.4343,38.4652,38.4343,38.4498,38059.0
2015-06-03 13:30:00,49.73,49.73,49.69,49.72,29103.0,38.4575,38.4575,38.4266,38.4498,29103.0
2015-06-03 13:35:00,49.73,49.73,49.71,49.72,25867.0,38.4575,38.4575,38.442,38.4498,25867.0
2015-06-03 13:40:00,49.71,49.74,49.71,49.71,50673.0,38.442,38.4652,38.442,38.442,50673.0
2015-06-03 13:45:00,49.72,49.74,49.71,49.73,55229.0,38.4498,38.4652,38.442,38.4575,55229.0
2015-06-03 13:50:00,49.73,49.75,49.73,49.75,32596.0,38.4575,38.473,38.4575,38.473,32596.0
2015-06-03 13:55:00,49.75,49.78,49.75,49.78,71026.0,38.473,38.4962,38.473,38.4962,71026.0
2015-06-03 14:00:00,49.78,49.79,49.76,49.79,195207.0,38.4962,38.5039,38.4807,38.5039,195207.0
2015-06-03 14:05:00,49.79,49.79,49.76,49.77,128347.0,38.5039,38.5039,38.4807,38.4884,128347.0
2015-06-03 14:10:00,49.77,49.78,49.76,49.76,56289.0,38.4884,38.4962,38.4807,38.4807,56289.0
2015-06-03 14:15:00,49.77,49.79,49.73,49.76,242606.0,38.4884,38.5039,38.4575,38.4807,242606.0
2015-06-03 14:20:00,49.76,49.79,49.76,49.79,67098.0,38.4807,38.5039,38.4807,38.5039,67098.0
2015-06-03 14:25:00,49.79,49.79,49.77,49.78,65021.0,38.5039,38.5039,38.4884,38.4962,65021.0
2015-06-03 14:30:00,49.79,49.79,49.76,49.77,116146.0,38.5039,38.5039,38.4807,38.4884,116146.0
2015-06-03 14:35:00,49.77,49.78,49.76,49.77,56784.0,38.4884,38.4962,38.4807,38.4884,56784.0
2015-06-03 14:40:00,49.77,49.77,49.75,49.76,46152.0,38.4884,38.4884,38.473,38.4807,46152.0
2015-06-03 14:45:00,49.76,49.76,49.73,49.73,38663.0,38.4807,38.4807,38.4575,38.4575,38663.0
2015-06-03 14:50:00,49.73,49.75,49.73,49.74,42644.0,38.4575,38.473,38.4575,38.4652,42644.0
2015-06-03 14:55:00,49.73,49.74,49.71,49.72,76085.0,38.4575,38.4652,38.442,38.4498,76085.0
2015-06-03 15:00:00,49.72,49.75,49.71,49.71,97128.0,38.4498,38.473,38.442,38.442,97128.0
2015-06-03 15:05:00,49.71,49.74,49.71,49.73,40893.0,38.442,38.4652,38.442,38.4575,40893.0
2015-06-03 15:10:00,49.73,49.74,49.72,49.73,32152.0,38.4575,38.4652,38.4498,38.4575,32152.0
2015-06-03 15:15:00,49.72,49.73,49.68,49.69,126813.0,38.4498,38.4575,38.4188,38.4266,126813.0
2015-06-03 15:20:00,49.7,49.71,49.68,49.7,69801.0,38.4343,38.442,38.4188,38.4343,69801.0
2015-06-03 15:25:00,49.7,49.72,49.68,49.68,40622.0,38.4343,38.4498,38.4188,38.4188,40622.0
2015-06-03 15:30:00,49.68,49.69,49.66,49.68,58854.0,38.4188,38.4266,38.4034,38.4188,58854.0
2015-06-03 15:35:00,49.68,49.73,49.68,49.7,162199.0,38.4188,38.4575,38.4188,38.4343,162199.0
2015-06-03 15:40:00,49.71,49.71,49.65,49.69,195702.0,38.442,38.442,38.3956,38.4266,195702.0
2015-06-03 15:45:00,49.69,49.71,49.68,49.68,197521.0,38.4266,38.442,38.4188,38.4188,197521.0
2015-06-03 15:50:00,49.69,49.69,49.64,49.66,365300.0,38.4266,38.4266,38.3879,38.4034,365300.0
2015-06-03 15:55:00,49.66,49.66,49.63,49.65,683681.0,38.4034,38.4034,38.3802,38.3956,683681.0
2015-06-04 09:30:00,49.61,49.65,49.57,49.59,332068.0,38.3647,38.3956,38.3338,38.3492,332068.0
2015-06-04 09:35:00,49.59,49.59,49.49,49.55,418844.0,38.3492,38.3492,38.2719,38.3183,418844.0
2015-06-04 09:40:00,49.56,49.59,49.53,49.58,153863.0,38.326,38.3492,38.3028,38.3415,153863.0
2015-06-04 09:45:00,49.57,49.6,49.54,49.58,206156.0,38.3338,38.357,38.3106,38.3415,206156.0
2015-06-04 09:50:00,49.57,49.58,49.53,49.55,520029.0,38.3338,38.3415,38.3028,38.3183,520029.0
2015-06-04 09:55:00,49.55,49.56,49.54,49.55,267755.0,38.3183,38.326,38.3106,38.3183,267755.0
2015-06-04 10:00:00,49.54,49.63,49.54,49.62,295134.0,38.3106,38.3802,38.3106,38.3724,295134.0
2015-06-04 10:05:00,49.62,49.65,49.61,49.61,116897.0,38.3724,38.3956,38.3647,38.3647,116897.0
2015-06-04 10:10:00,49.62,49.64,49.58,49.59,166997.0,38.3724,38.3879,38.3415,38.3492,166997.0
2015-06-04 10:15:00,49.59,49.61,49.58,49.6,120770.0,38.3492,38.3647,38.3415,38.357,120770.0
2015-06-04 10:20:00,49.59,49.61,49.57,49.58,83619.0,38.3492,38.3647,38.3338,38.3415,83619.0
2015-06-04 10:25:00,49.58,49.59,49.56,49.56,91792.0,38.3415,38.3492,38.326,38.326,91792.0
2015-06-04 10:30:00,49.56,49.56,49.49,49.51,300002.0,38.326,38.326,38.2719,38.2874,300002.0
2015-06-04 10:35:00,49.51,49.51,49.48,49.49,149196.0,38.2874,38.2874,38.2642,38.2719,149196.0
2015-06-04 10:40:00,49.49,49.55,49.49,49.53,66861.0,38.2719,38.3183,38.2719,38.3028,66861.0
2015-06-04 10:45:00,49.53,49.54,49.5,49.53,52064.0,38.3028,38.3106,38.2796,38.3028,52064.0
2015-06-04 10:50:00,49.53,49.55,49.5,49.5,45743.0,38.3028,38.3183,38.2796,38.2796,45743.0
2015-06-04 10:55:00,49.5,49.52,49.48,49.49,42603.0,38.2796,38.2951,38.2642,38.2719,42603.0
2015-06-04 11:00:00,49.48,49.5,49.46,49.47,59901.0,38.2642,38.2796,38.2487,38.2564,59901.0
2015-06-04 11:05:00,49.47,49.47,49.41,49.45,229096.0,38.2564,38.2564,38.21,38.241,229096.0
2015-06-04 11:10:00,49.44,49.51,49.43,49.48,146274.0,38.2332,38.2874,38.2255,38.2642,146274.0
2015-06-04 11:15:00,49.49,49.51,49.44,49.45,88048.0,38.2719,38.2874,38.2332,38.241,88048.0
2015-06-04 11:20:00,49.44,49.45,49.41,49.42,107797.0,38.2332,38.241,38.21,38.2178,107797.0
2015-06-04 11:25:00,49.42,49.42,49.39,49.39,100829.0,38.2178,38.2178,38.1946,38.1946,100829.0
2015-06-04 11:30:00,49.4,49.4,49.35,49.37,97695.0,38.2023,38.2023,38.1636,38.1791,97695.0
2015-06-04 11:35:00,49.38,49.39,49.31,49.31,182764.0,38.1868,38.1946,38.1327,38.1327,182764.0
2015-06-04 11:40:00,49.32,49.38,49.31,49.35,103388.0,38.1404,38.1868,38.1327,38.1636,103388.0
2015-06-04 11:45:00,49.35,49.37,49.33,49.36,70077.0,38.1636,38.1791,38.1482,38.1714,70077.0
2015-06-04 11:50:00,49.35,49.4,49.35,49.39,54025.0,38.1636,38.2023,38.1636,38.1946,54025.0
2015-06-04 11:55:00,49.38,49.39,49.35,49.38,80464.0,38.1868,38.1946,38.1636,38.1868,80464.0
2015-06-04 12:00:00,49.38,49.41,49.38,49.38,51011.0,38.1868,38.21,38.1868,38.1868,51011.0
2015-06-04 12:05:00,49.38,49.39,49.37,49.39,52936.0,38.1868,38.1946,38.1791,38.1946,52936.0
2015-06-04 12:10:00,49.39,49.4,49.37,49.38,14900.0,38.1946,38.2023,38.1791,38.1868,14900.0
2015-06-04 12:15:00,49.38,49.39,49.34,49.34,118329.0,38.1868,38.1946,38.1559,38.1559,118329.0
2015-06-04 12:20:00,49.34,49.37,49.34,49.34,60386.0,38.1559,38.1791,38.1559,38.1559,60386.0
2015-06-04 12:25:00,49.35,49.37,49.34,49.36,39965.0,38.1636,38.1791,38.1559,38.1714,39965.0
2015-06-04 12:30:00,49.36,49.4,49.34,49.39,48721.0,38.1714,38.2023,38.1559,38.1946,48721.0
2015-06-04 12:35:00,49.39,49.41,49.38,49.39,48251.0,38.1946,38.21,38.1868,38.1946,48251.0
2015-06-04 12:40:00,49.4,49.4,49.37,49.37,18810.0,38.2023,38.2023,38.1791,38.1791,18810.0
2015-06-04 12:45:00,49.37,49.43,49.37,49.41,72032.0,38.1791,38.2255,38.1791,38.21,72032.0
2015-06-04 12:50:00,49.41,49.43,49.41,49.42,26314.0,38.21,38.2255,38.21,38.2178,26314.0
2015-06-04 12:55:00,49.42,49.42,49.36,49.37,44519.0,38.2178,38.2178,38.1714,38.1791,44519.0
2015-06-04 13:00:00,49.37,49.38,49.34,49.36,69064.0,38.1791,38.1868,38.1559,38.1714,69064.0
2015-06-04 13:05:00,49.36,49.37,49.33,49.34,81106.0,38.1714,38.1791,38.1482,38.1559,81106.0
2015-06-04 13:10:00,49.34,49.37,49.33,49.35,180367.0,38.1559,38.1791,38.1482,38.1636,180367.0
2015-06-04 13:15:00,49.35,49.36,49.31,49.32,118876.0,38.1636,38.1714,38.1327,38.1404,118876.0
2015-06-04 13:20:00,49.32,49.33,49.29,49.32,77090.0,38.1404,38.1482,38.1172,38.1404,77090.0
2015-06-04 13:25:00,49.32,49.33,49.3,49.3,39201.0,38.1404,38.1482,38.125,38.125,39201.0
2015-06-04 13:30:00,49.3,49.31,49.27,49.28,68512.0,38.125,38.1327,38.1018,38.1095,68512.0
2015-06-04 13:35:00,49.29,49.32,49.28,49.3,55873.0,38.1172,38.1404,38.1095,38.125,55873.0
2015-06-04 13:40:00,49.3,49.31,49.29,49.3,19699.0,38.125,38.1327,38.1172,38.125,19699.0
2015-06-04 13:45:00,49.29,49.3,49.25,49.25,67501.0,38.1172,38.125,38.0863,38.0863,67501.0
2015-06-04 13:50:00,49.25,49.29,49.24,49.28,72125.0,38.0863,38.1172,38.0786,38.1095,72125.0
2015-06-04 13:55:00,49.29,49.3,49.27,49.3,17559.0,38.1172,38.125,38.1018,38.125,17559.0
2015-06-04 14:00:00,49.29,49.35,49.28,49.35,45626.0,38.1172,38.1636,38.1095,38.1636,45626.0
2015-06-04 14:05:00,49.34,49.36,49.31,49.32,191606.0,38.1559,38.1714,38.1327,38.1404,191606.0
2015-06-04 14:10:00,49.33,49.35,49.3,49.34,192686.0,38.1482,38.1636,38.125,38.1559,192686.0
2015-06-04 14:15:00,49.34,49.37,49.34,49.36,42234.0,38.1559,38.1791,38.1559,38.1714,42234.0
2015-06-04 14:20:00,49.36,49.41,49.35,49.38,119316.0,38.1714,38.21,38.1636,38.1868,119316.0
2015-06-04 14:25:00,49.37,49.39,49.34,49.34,42132.0,38.1791,38.1946,38.1559,38.1559,42132.0
2015-06-04 14:30:00,49.34,49.37,49.34,49.35,41675.0,38.1559,38.1791,38.1559,38.1636,41675.0
2015-06-04 14:35:00,49.35,49.35,49.32,49.33,41856.0,38.1636,38.1636,38.1404,38.1482,41856.0
2015-06-04 14:40:00,49.32,49.37,49.32,49.35,44102.0,38.1404,38.1791,38.1404,38.1636,44102.0
2015-06-04 14:45:00,49.35,49.36,49.33,49.34,29347.0,38.1636,38.1714,38.1482,38.1559,29347.0
2015-06-04 14:50:00,49.34,49.35,49.33,49.34,37249.0,38.1559,38.1636,38.1482,38.1559,37249.0
2015-06-04 14:55:00,49.35,49.35,49.33,49.34,33479.0,38.1636,38.1636,38.1482,38.1559,33479.0
2015-06-04 15:00:00,49.33,49.39,49.33,49.38,85187.0,38.1482,38.1946,38.1482,38.1868,85187.0
2015-06-04 15:05:00,49.39,49.39,49.34,49.36,56754.0,38.1946,38.1946,38.1559,38.1714,56754.0
2015-06-04 15:10:00,49.35,49.36,49.32,49.34,87510.0,38.1636,38.1714,38.1404,38.1559,87510.0
2015-06-04 15:15:00,49.34,49.34,49.28,49.29,171476.0,38.1559,38.1559,38.1095,38.1172,171476.0
2015-06-04 15:20:00,49.3,49.33,49.29,49.31,70654.0,38.125,38.1482,38.1172,38.1327,70654.0
2015-06-04 15:25:00,49.31,49.32,49.29,49.29,38204.0,38.1327,38.1404,38.1172,38.1172,38204.0
2015-06-04 15:30:00,49.29,49.31,49.27,49.3,82104.0,38.1172,38.1327,38.1018,38.125,82104.0
2015-06-04 15:35:00,49.3,49.32,49.3,49.31,100897.0,38.125,38.1404,38.125,38.1327,100897.0
2015-06-04 15:40:00,49.3,49.33,49.28,49.29,157886.0,38.125,38.1482,38.1095,38.1172,157886.0
2015-06-04 15:45:00,49.29,49.32,49.28,49.31,129459.0,38.1172,38.1404,38.1095,38.1327,129459.0
2015-06-04 15:50:00,49.32,49.32,49.27,49.29,262914.0,38.1404,38.1404,38.1018,38.1172,262914.0
2015-06-04 15:55:00,49.28,49.33,49.28,49.33,422254.0,38.1095,38.1482,38.1095,38.1482,422254.0
2015-06-05 09:30:00,48.72,48.72,48.51,48.61,1168054.0,37.6764,37.6764,37.514,37.5914,1168054.0
2015-06-05 09:35:00,48.61,48.68,48.57,48.66,810362.0,37.5914,37.6455,37.5604,37.63,810362.0
2015-06-05 09:40:00,48.65,48.67,48.61,48.66,514522.0,37.6223,37.6378,37.5914,37.63,514522.0
2015-06-05 09:45:00,48.66,48.71,48.64,48.68,291486.0,37.63,37.6687,37.6146,37.6455,291486.0
2015-06-05 09:50:00,48.68,48.77,48.68,48.77,349127.0,37.6455,37.7151,37.6455,37.7151,349127.0
2015-06-05 09:55:00,48.77,48.81,48.74,48.81,423271.0,37.7151,37.746,37.6919,37.746,423271.0
2015-06-05 10:00:00,48.81,48.87,48.8,48.83,329880.0,37.746,37.7924,37.7383,37.7615,329880.0
2015-06-05 10:05:00,48.83,48.92,48.82,48.89,253879.0,37.7615,37.8311,37.7538,37.8079,253879.0
2015-06-05 10:10:00,48.89,48.89,48.83,48.83,85483.0,37.8079,37.8079,37.7615,37.7615,85483.0
2015-06-05 10:15:00,48.83,48.83,48.79,48.81,157597.0,37.7615,37.7615,37.7306,37.746,157597.0
2015-06-05 10:20:00,48.81,48.86,48.8,48.84,124639.0,37.746,37.7847,37.7383,37.7692,124639.0
2015-06-05 10:25:00,48.84,48.89,48.83,48.88,238520.0,37.7692,37.8079,37.7615,37.8002,238520.0
2015-06-05 10:30:00,48.88,48.94,48.87,48.93,141815.0,37.8002,37.8466,37.7924,37.8388,141815.0
2015-06-05 10:35:00,48.94,49.04,48.93,49.02,463950.0,37.8466,37.9239,37.8388,37.9084,463950.0
2015-06-05 10:40:00,49.02,49.05,48.94,48.95,368431.0,37.9084,37.9316,37.8466,37.8543,368431.0
2015-06-05 10:45:00,48.94,48.96,48.89,48.9,273756.0,37.8466,37.862,37.8079,37.8156,273756.0
2015-06-05 10:50:00,48.89,48.91,48.86,48.88,218606.0,37.8079,37.8234,37.7847,37.8002,218606.0
2015-06-05 10:55:00,48.88,48.94,48.87,48.91,219329.0,37.8002,37.8466,37.7924,37.8234,219329.0
2015-06-05 11:00:00,48.91,48.99,48.88,48.99,109964.0,37.8234,37.8852,37.8002,37.8852,109964.0
2015-06-05 11:05:00,48.99,48.99,48.95,48.96,70129.0,37.8852,37.8852,37.8543,37.862,70129.0
2015-06-05 11:10:00,48.97,48.98,48.94,48.94,81808.0,37.8698,37.8775,37.8466,37.8466,81808.0
2015-06-05 11:15:00,48.94,48.94,48.9,48.93,128881.0,37.8466,37.8466,37.8156,37.8388,128881.0
2015-06-05 11:20:00,48.93,48.96,48.93,48.95,128850.0,37.8388,37.862,37.8388,37.8543,128850.0
2015-06-05 11:25:00,48.95,48.95,48.91,48.93,75349.0,37.8543,37.8543,37.8234,37.8388,75349.0
2015-06-05 11:30:00,48.93,48.93,48.87,48.89,100505.0,37.8388,37.8388,37.7924,37.8079,100505.0
2015-06-05 11:35:00,48.88,48.9,48.86,48.89,130495.0,37.8002,37.8156,37.7847,37.8079,130495.0
2015-06-05 11:40:00,48.88,48.91,48.88,48.89,66505.0,37.8002,37.8234,37.8002,37.8079,66505.0
2015-06-05 11:45:00,48.89,48.9,48.87,48.89,152326.0,37.8079,37.8156,37.7924,37.8079,152326.0
2015-06-05 11:50:00,48.89,48.91,48.88,48.9,32880.0,37.8079,37.8234,37.8002,37.8156,32880.0
2015-06-05 11:55:00,48.9,48.93,48.89,48.93,20140.0,37.8156,37.8388,37.8079,37.8388,20140.0
2015-06-05 12:00:00,48.92,48.93,48.9,48.9,65346.0,37.8311,37.8388,37.8156,37.8156,65346.0
2015-06-05 12:05:00,48.9,48.95,48.9,48.95,56893.0,37.8156,37.8543,37.8156,37.8543,56893.0
2015-06-05 12:10:00,48.95,48.98,48.94,48.97,224977.0,37.8543,37.8775,37.8466,37.8698,224977.0
2015-06-05 12:15:00,48.97,48.98,48.96,48.98,46759.0,37.8698,37.8775,37.862,37.8775,46759.0
2015-06-05 12:20:00,48.97,48.98,48.94,48.94,19477.0,37.8698,37.8775,37.8466,37.8466,19477.0
2015-06-05 12:25:00,48.95,48.95,48.88,48.89,40838.0,37.8543,37.8543,37.8002,37.8079,40838.0
2015-06-05 12:30:00,48.89,48.92,48.87,48.92,70623.0,37.8079,37.8311,37.7924,37.8311,70623.0
2015-06-05 12:35:00,48.91,48.91,48.87,48.89,69917.0,37.8234,37.8234,37.7924,37.8079,69917.0
2015-06-05 12:40:00,48.89,48.97,48.86,48.94,146936.0,37.8079,37.8698,37.7847,37.8466,146936.0
2015-06-05 12:45:00,48.94,48.94,48.91,48.91,71725.0,37.8466,37.8466,37.8234,37.8234,71725.0
2015-06-05 12:50:00,48.92,48.94,48.91,48.92,47800.0,37.8311,37.8466,37.8234,37.8311,47800.0
2015-06-05 12:55:00,48.92,48.93,48.9,48.92,49279.0,37.8311,37.8388,37.8156,37.8311,49279.0
2015-06-05 13:00:00,48.92,48.94,48.92,48.94,26132.0,37.8311,37.8466,37.8311,37.8466,26132.0
2015-06-05 13:05:00,48.94,48.95,48.92,48.93,84691.0,37.8466,37.8543,37.8311,37.8388,84691.0
2015-06-05 13:10:00,48.93,48.95,48.92,48.92,140548.0,37.8388,37.8543,37.8311,37.8311,140548.0
2015-06-05 13:15:00,48.93,48.94,48.92,48.93,34788.0,37.8388,37.8466,37.8311,37.8388,34788.0
2015-06-05 13:20:00,48.94,48.95,48.93,48.94,27584.0,37.8466,37.8543,37.8388,37.8466,27584.0
2015-06-05 13:25:00,48.93,48.95,48.91,48.94,97038.0,37.8388,37.8543,37.8234,37.8466,97038.0
2015-06-05 13:30:00,48.94,48.95,48.93,48.94,14963.0,37.8466,37.8543,37.8388,37.8466,14963.0
2015-06-05 13:35:00,48.95,48.95,48.91,48.94,66967.0,37.8543,37.8543,37.8234,37.8466,66967.0
2015-06-05 13:40:00,48.94,48.95,48.91,48.92,45593.0,37.8466,37.8543,37.8234,37.8311,45593.0
2015-06-05 13:45:00,48.92,48.93,48.91,48.92,63348.0,37.8311,37.8388,37.8234,37.8311,63348.0
2015-06-05 13:50:00,48.93,48.93,48.91,48.92,34216.0,37.8388,37.8388,37.8234,37.8311,34216.0
2015-06-05 13:55:00,48.92,48.93,48.9,48.9,24313.0,37.8311,37.8388,37.8156,37.8156,24313.0
2015-06-05 14:00:00,48.9,48.93,48.9,48.93,39237.0,37.8156,37.8388,37.8156,37.8388,39237.0
2015-06-05 14:05:00,48.93,48.94,48.91,48.92,107600.0,37.8388,37.8466,37.8234,37.8311,107600.0
2015-06-05 14:10:00,48.92,48.95,48.91,48.95,35897.0,37.8311,37.8543,37.8234,37.8543,35897.0
2015-06-05 14:15:00,48.95,48.96,48.94,48.95,20753.0,37.8543,37.862,37.8466,37.8543,20753.0
2015-06-05 14:20:00,48.95,48.95,48.89,48.9,149213.0,37.8543,37.8543,37.8079,37.8156,149213.0
2015-06-05 14:25:00,48.9,48.93,48.89,48.93,33279.0,37.8156,37.8388,37.8079,37.8388,33279.0
2015-06-05 14:30:00,48.93,48.94,48.92,48.92,26476.0,37.8388,37.8466,37.8311,37.8311,26476.0
2015-06-05 14:35:00,48.92,48.94,48.91,48.93,99692.0,37.8311,37.8466,37.8234,37.8388,99692.0
2015-06-05 14:40:00,48.93,48.94,48.92,48.93,206914.0,37.8388,37.8466,37.8311,37.8388,206914.0
2015-06-05 14:45:00,48.94,48.95,48.92,48.93,254137.0,37.8466,37.8543,37.8311,37.8388,254137.0
2015-06-05 14:50:00,48.94,48.96,48.94,48.96,25634.0,37.8466,37.862,37.8466,37.862,25634.0
2015-06-05 14:55:00,48.96,48.97,48.95,48.97,74573.0,37.862,37.8698,37.8543,37.8698,74573.0
2015-06-05 15:00:00,48.97,48.98,48.96,48.96,49374.0,37.8698,37.8775,37.862,37.862,49374.0
2015-06-05 15:05:00,48.95,48.97,48.94,48.94,27534.0,37.8543,37.8698,37.8466,37.8466,27534.0
2015-06-05 15:10:00,48.94,48.96,48.93,48.94,52942.0,37.8466,37.862,37.8388,37.8466,52942.0
2015-06-05 15:15:00,48.93,48.94,48.92,48.94,215249.0,37.8388,37.8466,37.8311,37.8466,215249.0
2015-06-05 15:20:00,48.93,48.95,48.92,48.95,183196.0,37.8388,37.8543,37.8311,37.8543,183196.0
2015-06-05 15:25:00,48.95,48.95,48.92,48.93,72759.0,37.8543,37.8543,37.8311,37.8388,72759.0
2015-06-05 15:30:00,48.93,48.98,48.92,48.97,175626.0,37.8388,37.8775,37.8311,37.8698,175626.0
2015-06-05 15:35:00,48.97,48.98,48.93,48.93,310104.0,37.8698,37.8775,37.8388,37.8388,310104.0
2015-06-05 15:40:00,48.93,48.96,48.92,48.95,275091.0,37.8388,37.862,37.8311,37.8543,275091.0
2015-06-05 15:45:00,48.95,48.97,48.94,48.97,87976.0,37.8543,37.8698,37.8466,37.8698,87976.0
2015-06-05 15:50:00,48.97,48.98,48.94,48.98,216654.0,37.8698,37.8775,37.8466,37.8775,216654.0
2015-06-05 15:55:00,48.98,48.99,48.92,48.97,1104519.0,37.8775,37.8852,37.8311,37.8698,1104519.0
2015-06-08 09:30:00,49.34,49.38,49.3,49.35,729406.0,38.1559,38.1868,38.125,38.1636,729406.0
2015-06-08 09:35:00,49.35,49.43,49.34,49.38,760576.0,38.1636,38.2255,38.1559,38.1868,760576.0
2015-06-08 09:40:00,49.38,49.42,49.36,49.38,452959.0,38.1868,38.2178,38.1714,38.1868,452959.0
2015-06-08 09:45:00,49.37,49.46,49.37,49.46,360019.0,38.1791,38.2487,38.1791,38.2487,360019.0
2015-06-08 09:50:00,49.46,49.46,49.4,49.46,339426.0,38.2487,38.2487,38.2023,38.2487,339426.0
2015-06-08 09:55:00,49.46,49.48,49.43,49.45,236442.0,38.2487,38.2642,38.2255,38.241,236442.0
2015-06-08 10:00:00,49.44,49.46,49.42,49.46,127387.0,38.2332,38.2487,38.2178,38.2487,127387.0
2015-06-08 10:05:00,49.46,49.51,49.46,49.5,148524.0,38.2487,38.2874,38.2487,38.2796,148524.0
2015-06-08 10:10:00,49.5,49.51,49.44,49.45,308070.0,38.2796,38.2874,38.2332,38.241,308070.0
2015-06-08 10:15:00,49.45,49.48,49.44,49.45,194376.0,38.241,38.2642,38.2332,38.241,194376.0
2015-06-08 10:20:00,49.45,49.48,49.44,49.46,103715.0,38.241,38.2642,38.2332,38.2487,103715.0
2015-06-08 10:25:00,49.46,49.48,49.42,49.43,232819.0,38.2487,38.2642,38.2178,38.2255,232819.0
2015-06-08 10:30:00,49.43,49.48,49.41,49.47,184758.0,38.2255,38.2642,38.21,38.2564,184758.0
2015-06-08 10:35:00,49.46,49.47,49.44,49.45,52604.0,38.2487,38.2564,38.2332,38.241,52604.0
2015-06-08 10:40:00,49.45,49.5,49.45,49.48,96171.0,38.241,38.2796,38.241,38.2642,96171.0
2015-06-08 10:45:00,49.48,49.48,49.44,49.45,70489.0,38.2642,38.2642,38.2332,38.241,70489.0
2015-06-08 10:50:00,49.45,49.48,49.44,49.45,165475.0,38.241,38.2642,38.2332,38.241,165475.0
2015-06-08 10:55:00,49.45,49.46,49.44,49.45,169205.0,38.241,38.2487,38.2332,38.241,169205.0
2015-06-08 11:00:00,49.46,49.52,49.45,49.48,171823.0,38.2487,38.2951,38.241,38.2642,171823.0
2015-06-08 11:05:00,49.48,49.52,49.46,49.49,90777.0,38.2642,38.2951,38.2487,38.2719,90777.0
2015-06-08 11:10:00,49.5,49.53,49.48,49.53,175130.0,38.2796,38.3028,38.2642,38.3028,175130.0
2015-06-08 11:15:00,49.52,49.54,49.52,49.54,151852.0,38.2951,38.3106,38.2951,38.3106,151852.0
2015-06-08 11:20:00,49.53,49.54,49.53,49.54,74131.0,38.3028,38.3106,38.3028,38.3106,74131.0
2015-06-08 11:25:00,49.53,49.54,49.5,49.5,98489.0,38.3028,38.3106,38.2796,38.2796,98489.0
2015-06-08 11:30:00,49.5,49.54,49.5,49.52,153204.0,38.2796,38.3106,38.2796,38.2951,153204.0
2015-06-08 11:35:00,49.51,49.52,49.45,49.46,417193.0,38.2874,38.2951,38.241,38.2487,417193.0
2015-06-08 11:40:00,49.46,49.52,49.44,49.51,198201.0,38.2487,38.2951,38.2332,38.2874,198201.0
2015-06-08 11:45:00,49.52,49.54,49.5,49.51,155987.0,38.2951,38.3106,38.2796,38.2874,155987.0
2015-06-08 11:50:00,49.51,49.51,49.44,49.46,55482.0,38.2874,38.2874,38.2332,38.2487,55482.0
2015-06-08 11:55:00,49.47,49.49,49.44,49.44,55356.0,38.2564,38.2719,38.2332,38.2332,55356.0
2015-06-08 12:00:00,49.45,49.48,49.43,49.46,70568.0,38.241,38.2642,38.2255,38.2487,70568.0
2015-06-08 12:05:00,49.46,49.5,49.45,49.5,73863.0,38.2487,38.2796,38.241,38.2796,73863.0
2015-06-08 12:10:00,49.5,49.52,49.49,49.51,37850.0,38.2796,38.2951,38.2719,38.2874,37850.0
2015-06-08 12:15:00,49.51,49.53,49.5,49.53,43869.0,38.2874,38.3028,38.2796,38.3028,43869.0
2015-06-08 12:20:00,49.53,49.53,49.52,49.53,38474.0,38.3028,38.3028,38.2951,38.3028,38474.0
2015-06-08 12:25:00,49.52,49.53,49.5,49.51,72941.0,38.2951,38.3028,38.2796,38.2874,72941.0
2015-06-08 12:30:00,49.5,49.53,49.5,49.52,64817.0,38.2796,38.3028,38.2796,38.2951,64817.0
2015-06-08 12:35:00,49.52,49.53,49.5,49.5,57403.0,38.2951,38.3028,38.2796,38.2796,57403.0
2015-06-08 12:40:00,49.5,49.51,49.49,49.49,25302.0,38.2796,38.2874,38.2719,38.2719,25302.0
2015-06-08 12:45:00,49.49,49.5,49.47,49.47,69679.0,38.2719,38.2796,38.2564,38.2564,69679.0
2015-06-08 12:50:00,49.47,49.49,49.47,49.49,55276.0,38.2564,38.2719,38.2564,38.2719,55276.0
2015-06-08 12:55:00,49.48,49.49,49.46,49.49,52113.0,38.2642,38.2719,38.2487,38.2719,52113.0
2015-06-08 13:00:00,49.48,49.5,49.47,49.5,98485.0,38.2642,38.2796,38.2564,38.2796,98485.0
2015-06-08 13:05:00,49.5,49.52,49.49,49.51,111566.0,38.2796,38.2951,38.2719,38.2874,111566.0
2015-06-08 13:10:00,49.51,49.52,49.5,49.52,60691.0,38.2874,38.2951,38.2796,38.2951,60691.0
2015-06-08 13:15:00,49.52,49.53,49.5,49.53,117499.0,38.2951,38.3028,38.2796,38.3028,117499.0
2015-06-08 13:20:00,49.53,49.53,49.49,49.5,102170.0,38.3028,38.3028,38.2719,38.2796,102170.0
2015-06-08 13:25:00,49.5,49.51,49.45,49.46,67520.0,38.2796,38.2874,38.241,38.2487,67520.0
2015-06-08 13:30:00,49.46,49.46,49.38,49.4,173770.0,38.2487,38.2487,38.1868,38.2023,173770.0
2015-06-08 13:35:00,49.4,49.4,49.34,49.35,207326.0,38.2023,38.2023,38.1559,38.1636,207326.0
2015-06-08 13:40:00,49.35,49.39,49.35,49.37,81324.0,38.1636,38.1946,38.1636,38.1791,81324.0
2015-06-08 13:45:00,49.36,49.38,49.36,49.37,41029.0,38.1714,38.1868,38.1714,38.1791,41029.0
2015-06-08 13:50:00,49.37,49.37,49.34,49.36,47258.0,38.1791,38.1791,38.1559,38.1714,47258.0
2015-06-08 13:55:00,49.36,49.39,49.36,49.37,48320.0,38.1714,38.1946,38.1714,38.1791,48320.0
2015-06-08 14:00:00,49.37,49.39,49.34,49.38,93648.0,38.1791,38.1946,38.1559,38.1868,93648.0
2015-06-08 14:05:00,49.39,49.39,49.34,49.34,63999.0,38.1946,38.1946,38.1559,38.1559,63999.0
2015-06-08 14:10:00,49.35,49.38,49.34,49.38,79046.0,38.1636,38.1868,38.1559,38.1868,79046.0
2015-06-08 14:15:00,49.38,49.38,49.35,49.37,59697.0,38.1868,38.1868,38.1636,38.1791,59697.0
2015-06-08 14:20:00,49.37,49.39,49.36,49.37,74897.0,38.1791,38.1946,38.1714,38.1791,74897.0
2015-06-08 14:25:00,49.37,49.4,49.36,49.4,72938.0,38.1791,38.2023,38.1714,38.2023,72938.0
2015-06-08 14:30:00,49.4,49.45,49.39,49.42,139714.0,38.2023,38.241,38.1946,38.2178,139714.0
2015-06-08 14:35:00,49.43,49.45,49.41,49.43,158133.0,38.2255,38.241,38.21,38.2255,158133.0
2015-06-08 14:40:00,49.43,49.46,49.42,49.45,64919.0,38.2255,38.2487,38.2178,38.241,64919.0
2015-06-08 14:45:00,49.45,49.47,49.43,49.44,61163.0,38.241,38.2564,38.2255,38.2332,61163.0
2015-06-08 14:50:00,49.45,49.47,49.42,49.45,217909.0,38.241,38.2564,38.2178,38.241,217909.0
2015-06-08 14:55:00,49.46,49.47,49.44,49.47,103225.0,38.2487,38.2564,38.2332,38.2564,103225.0
2015-06-08 15:00:00,49.47,49.47,49.44,49.46,290268.0,38.2564,38.2564,38.2332,38.2487,290268.0
2015-06-08 15:05:00,49.46,49.48,49.45,49.45,91575.0,38.2487,38.2642,38.241,38.241,91575.0
2015-06-08 15:10:00,49.45,49.48,49.43,49.48,293568.0,38.241,38.2642,38.2255,38.2642,293568.0
2015-06-08 15:15:00,49.48,49.48,49.46,49.48,68121.0,38.2642,38.2642,38.2487,38.2642,68121.0
2015-06-08 15:20:00,49.48,49.49,49.45,49.46,266795.0,38.2642,38.2719,38.241,38.2487,266795.0
2015-06-08 15:25:00,49.47,49.49,49.45,49.48,202953.0,38.2564,38.2719,38.241,38.2642,202953.0
2015-06-08 15:30:00,49.47,49.49,49.46,49.46,162291.0,38.2564,38.2719,38.2487,38.2487,162291.0
2015-06-08 15:35:00,49.47,49.48,49.46,49.47,294309.0,38.2564,38.2642,38.2487,38.2564,294309.0
2015-06-08 15:40:00,49.47,49.49,49.46,49.47,229952.0,38.2564,38.2719,38.2487,38.2564,229952.0
2015-06-08 15:45:00,49.47,49.47,49.42,49.45,318587.0,38.2564,38.2564,38.2178,38.241,318587.0
2015-06-08 15:50:00,49.45,49.46,49.42,49.44,458722.0,38.241,38.2487,38.2178,38.2332,458722.0
2015-06-08 15:55:00,49.44,49.44,49.39,49.41,508483.0,38.2332,38.2332,38.1946,38.21,508483.0
2015-06-09 09:30:00,48.4,48.5,48.36,48.46,1094706.0,37.429,37.5063,37.398,37.4754,1094706.0
2015-06-09 09:35:00,48.47,48.52,48.46,48.5,1320316.0,37.4831,37.5218,37.4754,37.5063,1320316.0
2015-06-09 09:40:00,48.5,48.53,48.46,48.5,1571080.0,37.5063,37.5295,37.4754,37.5063,1571080.0
2015-06-09 09:45:00,48.5,48.52,48.48,48.5,692629.0,37.5063,37.5218,37.4908,37.5063,692629.0
2015-06-09 09:50:00,48.5,48.51,48.49,48.5,667394.0,37.5063,37.514,37.4986,37.5063,667394.0
2015-06-09 09:55:00,48.5,48.5,48.47,48.5,551018.0,37.5063,37.5063,37.4831,37.5063,551018.0
2015-06-09 10:00:00,48.49,48.51,48.49,48.49,713808.0,37.4986,37.514,37.4986,37.4986,713808.0
2015-06-09 10:05:00,48.5,48.53,48.49,48.52,433261.0,37.5063,37.5295,37.4986,37.5218,433261.0
2015-06-09 10:10:00,48.52,48.54,48.51,48.52,311019.0,37.5218,37.5372,37.514,37.5218,311019.0
2015-06-09 10:15:00,48.52,48.53,48.5,48.51,344202.0,37.5218,37.5295,37.5063,37.514,344202.0
2015-06-09 10:20:00,48.51,48.53,48.49,48.52,965542.0,37.514,37.5295,37.4986,37.5218,965542.0
2015-06-09 10:25:00,48.52,48.53,48.5,48.52,1099924.0,37.5218,37.5295,37.5063,37.5218,1099924.0
2015-06-09 10:30:00,48.52,48.55,48.51,48.51,434591.0,37.5218,37.545,37.514,37.514,434591.0
2015-06-09 10:35:00,48.52,48.56,48.51,48.56,183173.0,37.5218,37.5527,37.514,37.5527,183173.0
2015-06-09 10:40:00,48.56,48.6,48.55,48.57,289713.0,37.5527,37.5836,37.545,37.5604,289713.0
2015-06-09 10:45:00,48.56,48.57,48.51,48.52,334231.0,37.5527,37.5604,37.514,37.5218,334231.0
2015-06-09 10:50:00,48.52,48.54,48.51,48.53,156067.0,37.5218,37.5372,37.514,37.5295,156067.0
2015-06-09 10:55:00,48.53,48.59,48.52,48.59,358618.0,37.5295,37.5759,37.5218,37.5759,358618.0
2015-06-09 11:00:00,48.59,48.6,48.57,48.59,151185.0,37.5759,37.5836,37.5604,37.5759,151185.0
2015-06-09 11:05:00,48.59,48.6,48.58,48.59,133390.0,37.5759,37.5836,37.5682,37.5759,133390.0
2015-06-09 11:10:00,48.58,48.59,48.56,48.57,256397.0,37.5682,37.5759,37.5527,37.5604,256397.0
2015-06-09 11:15:00,48.56,48.58,48.55,48.58,259064.0,37.5527,37.5682,37.545,37.5682,259064.0
2015-06-09 11:20:00,48.58,48.6,48.57,48.58,156577.0,37.5682,37.5836,37.5604,37.5682,156577.0
2015-06-09 11:25:00,48.57,48.59,48.57,48.59,408078.0,37.5604,37.5759,37.5604,37.5759,408078.0
2015-06-09 11:30:00,48.59,48.63,48.58,48.61,208314.0,37.5759,37.6068,37.5682,37.5914,208314.0
2015-06-09 11:35:00,48.61,48.62,48.6,48.61,231724.0,37.5914,37.5991,37.5836,37.5914,231724.0
2015-06-09 11:40:00,48.62,48.64,48.61,48.63,161714.0,37.5991,37.6146,37.5914,37.6068,161714.0
2015-06-09 11:45:00,48.64,48.64,48.6,48.61,146120.0,37.6146,37.6146,37.5836,37.5914,146120.0
2015-06-09 11:50:00,48.61,48.61,48.6,48.61,14729.0,37.5914,37.5914,37.5836,37.5914,14729.0
2015-06-09 11:55:00,48.61,48.61,48.6,48.61,46155.0,37.5914,37.5914,37.5836,37.5914,46155.0
2015-06-09 12:00:00,48.6,48.62,48.6,48.62,106993.0,37.5836,37.5991,37.5836,37.5991,106993.0
2015-06-09 12:05:00,48.62,48.64,48.61,48.64,67358.0,37.5991,37.6146,37.5914,37.6146,67358.0
2015-06-09 12:10:00,48.64,48.64,48.61,48.61,55019.0,37.6146,37.6146,37.5914,37.5914,55019.0
2015-06-09 12:15:00,48.61,48.62,48.6,48.61,76072.0,37.5914,37.5991,37.5836,37.5914,76072.0
2015-06-09 12:20:00,48.61,48.62,48.61,48.62,32661.0,37.5914,37.5991,37.5914,37.5991,32661.0
2015-06-09 12:25:00,48.62,48.62,48.6,48.61,174494.0,37.5991,37.5991,37.5836,37.5914,174494.0
2015-06-09 12:30:00,48.63,48.64,48.62,48.63,109876.0,37.6068,37.6146,37.5991,37.6068,109876.0
2015-06-09 12:35:00,48.63,48.65,48.61,48.65,83555.0,37.6068,37.6223,37.5914,37.6223,83555.0
2015-06-09 12:40:00,48.65,48.67,48.64,48.64,226969.0,37.6223,37.6378,37.6146,37.6146,226969.0
2015-06-09 12:45:00,48.64,48.65,48.61,48.62,35888.0,37.6146,37.6223,37.5914,37.5991,35888.0
2015-06-09 12:50:00,48.61,48.62,48.61,48.62,16616.0,37.5914,37.5991,37.5914,37.5991,16616.0
2015-06-09 12:55:00,48.62,48.64,48.61,48.64,62849.0,37.5991,37.6146,37.5914,37.6146,62849.0
2015-06-09 13:00:00,48.64,48.67,48.63,48.66,124771.0,37.6146,37.6378,37.6068,37.63,124771.0
2015-06-09 13:05:00,48.66,48.66,48.64,48.65,53207.0,37.63,37.63,37.6146,37.6223,53207.0
2015-06-09 13:10:00,48.65,48.65,48.61,48.63,54921.0,37.6223,37.6223,37.5914,37.6068,54921.0
2015-06-09 13:15:00,48.63,48.64,48.62,48.64,73191.0,37.6068,37.6146,37.5991,37.6146,73191.0
2015-06-09 13:20:00,48.63,48.65,48.63,48.64,113757.0,37.6068,37.6223,37.6068,37.6146,113757.0
2015-06-09 13:25:00,48.64,48.65,48.63,48.63,60255.0,37.6146,37.6223,37.6068,37.6068,60255.0
2015-06-09 13:30:00,48.64,48.64,48.61,48.62,50793.0,37.6146,37.6146,37.5914,37.5991,50793.0
2015-06-09 13:35:00,48.62,48.62,48.61,48.62,52594.0,37.5991,37.5991,37.5914,37.5991,52594.0
2015-06-09 13:40:00,48.62,48.62,48.59,48.6,332835.0,37.5991,37.5991,37.5759,37.5836,332835.0
2015-06-09 13:45:00,48.59,48.6,48.59,48.6,57702.0,37.5759,37.5836,37.5759,37.5836,57702.0
2015-06-09 13:50:00,48.59,48.6,48.58,48.6,137938.0,37.5759,37.5836,37.5682,37.5836,137938.0
2015-06-09 13:55:00,48.59,48.61,48.59,48.59,55260.0,37.5759,37.5914,37.5759,37.5759,55260.0
2015-06-09 14:00:00,48.59,48.62,48.59,48.61,184647.0,37.5759,37.5991,37.5759,37.5914,184647.0
2015-06-09 14:05:00,48.6,48.62,48.6,48.62,45909.0,37.5836,37.5991,37.5836,37.5991,45909.0
2015-06-09 14:10:00,48.62,48.63,48.59,48.61,275910.0,37.5991,37.6068,37.5759,37.5914,275910.0
2015-06-09 14:15:00,48.6,48.62,48.6,48.62,33731.0,37.5836,37.5991,37.5836,37.5991,33731.0
2015-06-09 14:20:00,48.62,48.63,48.61,48.61,99079.0,37.5991,37.6068,37.5914,37.5914,99079.0
2015-06-09 14:25:00,48.61,48.63,48.61,48.63,68936.0,37.5914,37.6068,37.5914,37.6068,68936.0
2015-06-09 14:30:00,48.62,48.63,48.62,48.63,46714.0,37.5991,37.6068,37.5991,37.6068,46714.0
2015-06-09 14:35:00,48.63,48.67,48.62,48.67,295966.0,37.6068,37.6378,37.5991,37.6378,295966.0
2015-06-09 14:40:00,48.67,48.67,48.66,48.67,46241.0,37.6378,37.6378,37.63,37.6378,46241.0
2015-06-09 14:45:00,48.67,48.69,48.66,48.69,209920.0,37.6378,37.6532,37.63,37.6532,209920.0
2015-06-09 14:50:00,48.69,48.69,48.64,48.65,266886.0,37.6532,37.6532,37.6146,37.6223,266886.0
2015-06-09 14:55:00,48.65,48.68,48.64,48.67,121115.0,37.6223,37.6455,37.6146,37.6378,121115.0
2015-06-09 15:00:00,48.67,48.7,48.66,48.67,170332.0,37.6378,37.661,37.63,37.6378,170332.0
2015-06-09 15:05:00,48.67,48.67,48.65,48.66,137042.0,37.6378,37.6378,37.6223,37.63,137042.0
2015-06-09 15:10:00,48.66,48.68,48.65,48.66,171841.0,37.63,37.6455,37.6223,37.63,171841.0
2015-06-09 15:15:00,48.66,48.68,48.65,48.66,329745.0,37.63,37.6455,37.6223,37.63,329745.0
2015-06-09 15:20:00,48.66,48.67,48.63,48.66,162018.0,37.63,37.6378,37.6068,37.63,162018.0
2015-06-09 15:25:00,48.66,48.67,48.62,48.63,217064.0,37.63,37.6378,37.5991,37.6068,217064.0
2015-06-09 15:30:00,48.63,48.64,48.61,48.63,235259.0,37.6068,37.6146,37.5914,37.6068,235259.0
2015-06-09 15:35:00,48.63,48.69,48.62,48.68,259994.0,37.6068,37.6532,37.5991,37.6455,259994.0
2015-06-09 15:40:00,48.68,48.72,48.67,48.72,634114.0,37.6455,37.6764,37.6378,37.6764,634114.0
2015-06-09 15:45:00,48.71,48.73,48.69,48.71,432900.0,37.6687,37.6842,37.6532,37.6687,432900.0
2015-06-09 15:50:00,48.71,48.76,48.7,48.73,678350.0,37.6687,37.7074,37.661,37.6842,678350.0
2015-06-09 15:55:00,48.73,48.75,48.7,48.72,1065123.0,37.6842,37.6996,37.661,37.6764,1065123.0
2015-06-10 09:30:00,47.87,47.94,47.85,47.91,1152852.0,37.0191,37.0733,37.0037,37.0501,1152852.0
2015-06-10 09:35:00,47.91,47.95,47.9,47.94,713062.0,37.0501,37.081,37.0423,37.0733,713062.0
2015-06-10 09:40:00,47.94,47.98,47.93,47.98,668821.0,37.0733,37.1042,37.0655,37.1042,668821.0
2015-06-10 09:45:00,47.98,48.05,47.98,48.01,596998.0,37.1042,37.1583,37.1042,37.1274,596998.0
2015-06-10 09:50:00,48.01,48.06,48.01,48.05,340415.0,37.1274,37.1661,37.1274,37.1583,340415.0
2015-06-10 09:55:00,48.06,48.06,48.03,48.04,398667.0,37.1661,37.1661,37.1429,37.1506,398667.0
2015-06-10 10:00:00,48.04,48.07,48.03,48.06,501941.0,37.1506,37.1738,37.1429,37.1661,501941.0
2015-06-10 10:05:00,48.07,48.09,48.06,48.06,272995.0,37.1738,37.1893,37.1661,37.1661,272995.0
2015-06-10 10:10:00,48.07,48.1,48.03,48.04,523712.0,37.1738,37.197,37.1429,37.1506,523712.0
2015-06-10 10:15:00,48.04,48.05,48.02,48.03,312168.0,37.1506,37.1583,37.1351,37.1429,312168.0
2015-06-10 10:20:00,48.03,48.06,48.02,48.06,335136.0,37.1429,37.1661,37.1351,37.1661,335136.0
2015-06-10 10:25:00,48.06,48.08,47.99,48.0,600766.0,37.1661,37.1815,37.1119,37.1197,600766.0
2015-06-10 10:30:00,48.0,48.02,47.96,47.97,956068.0,37.1197,37.1351,37.0887,37.0965,956068.0
2015-06-10 10:35:00,47.97,47.99,47.96,47.98,277063.0,37.0965,37.1119,37.0887,37.1042,277063.0
2015-06-10 10:40:00,47.98,48.04,47.97,48.03,237293.0,37.1042,37.1506,37.0965,37.1429,237293.0
2015-06-10 10:45:00,48.03,48.05,48.02,48.04,174996.0,37.1429,37.1583,37.1351,37.1506,174996.0
2015-06-10 10:50:00,48.04,48.06,48.02,48.04,123594.0,37.1506,37.1661,37.1351,37.1506,123594.0
2015-06-10 10:55:00,48.05,48.1,48.04,48.09,168264.0,37.1583,37.197,37.1506,37.1893,168264.0
2015-06-10 11:00:00,48.09,48.11,48.07,48.08,75266.0,37.1893,37.2047,37.1738,37.1815,75266.0
2015-06-10 11:05:00,48.09,48.1,48.07,48.09,94802.0,37.1893,37.197,37.1738,37.1893,94802.0
2015-06-10 11:10:00,48.1,48.21,48.09,48.21,292712.0,37.197,37.2821,37.1893,37.2821,292712.0
2015-06-10 11:15:00,48.21,48.26,48.19,48.19,332873.0,37.2821,37.3207,37.2666,37.2666,332873.0
2015-06-10 11:20:00,48.19,48.21,48.14,48.16,190592.0,37.2666,37.2821,37.2279,37.2434,190592.0
2015-06-10 11:25:00,48.16,48.19,48.13,48.18,90656.0,37.2434,37.2666,37.2202,37.2589,90656.0
2015-06-10 11:30:00,48.18,48.24,48.18,48.21,442374.0,37.2589,37.3053,37.2589,37.2821,442374.0
2015-06-10 11:35:00,48.21,48.22,48.19,48.21,225442.0,37.2821,37.2898,37.2666,37.2821,225442.0
2015-06-10 11:40:00,48.21,48.22,48.15,48.15,243843.0,37.2821,37.2898,37.2357,37.2357,243843.0
2015-06-10 11:45:00,48.15,48.19,48.14,48.18,101385.0,37.2357,37.2666,37.2279,37.2589,101385.0
2015-06-10 11:50:00,48.19,48.2,48.17,48.19,142065.0,37.2666,37.2743,37.2511,37.2666,142065.0
2015-06-10 11:55:00,48.19,48.23,48.18,48.18,198340.0,37.2666,37.2975,37.2589,37.2589,198340.0
2015-06-10 12:00:00,48.18,48.2,48.16,48.19,167199.0,37.2589,37.2743,37.2434,37.2666,167199.0
2015-06-10 12:05:00,48.18,48.19,48.17,48.17,182368.0,37.2589,37.2666,37.2511,37.2511,182368.0
2015-06-10 12:10:00,48.18,48.18,48.16,48.17,144562.0,37.2589,37.2589,37.2434,37.2511,144562.0
2015-06-10 12:15:00,48.16,48.18,48.16,48.17,165704.0,37.2434,37.2589,37.2434,37.2511,165704.0
2015-06-10 12:20:00,48.16,48.19,48.16,48.18,116401.0,37.2434,37.2666,37.2434,37.2589,116401.0
2015-06-10 12:25:00,48.18,48.18,48.17,48.17,71672.0,37.2589,37.2589,37.2511,37.2511,71672.0
2015-06-10 12:30:00,48.18,48.18,48.15,48.16,126770.0,37.2589,37.2589,37.2357,37.2434,126770.0
2015-06-10 12:35:00,48.16,48.18,48.15,48.17,78696.0,37.2434,37.2589,37.2357,37.2511,78696.0
2015-06-10 12:40:00,48.17,48.19,48.16,48.18,90590.0,37.2511,37.2666,37.2434,37.2589,90590.0
2015-06-10 12:45:00,48.18,48.18,48.16,48.18,124637.0,37.2589,37.2589,37.2434,37.2589,124637.0
2015-06-10 12:50:00,48.19,48.21,48.18,48.21,196931.0,37.2666,37.2821,37.2589,37.2821,196931.0
2015-06-10 12:55:00,48.21,48.21,48.2,48.2,54145.0,37.2821,37.2821,37.2743,37.2743,54145.0
2015-06-10 13:00:00,48.21,48.23,48.2,48.22,149449.0,37.2821,37.2975,37.2743,37.2898,149449.0
2015-06-10 13:05:00,48.22,48.24,48.21,48.23,88208.0,37.2898,37.3053,37.2821,37.2975,88208.0
2015-06-10 13:10:00,48.24,48.25,48.23,48.25,86624.0,37.3053,37.313,37.2975,37.313,86624.0
2015-06-10 13:15:00,48.24,48.25,48.24,48.25,94622.0,37.3053,37.313,37.3053,37.313,94622.0
2015-06-10 13:20:00,48.24,48.25,48.24,48.25,86947.0,37.3053,37.313,37.3053,37.313,86947.0
2015-06-10 13:25:00,48.24,48.25,48.24,48.25,66886.0,37.3053,37.313,37.3053,37.313,66886.0
2015-06-10 13:30:00,48.24,48.25,48.2,48.2,172921.0,37.3053,37.313,37.2743,37.2743,172921.0
2015-06-10 13:35:00,48.2,48.24,48.2,48.23,199530.0,37.2743,37.3053,37.2743,37.2975,199530.0
2015-06-10 13:40:00,48.23,48.25,48.23,48.25,179047.0,37.2975,37.313,37.2975,37.313,179047.0
2015-06-10 13:45:00,48.25,48.27,48.24,48.26,178802.0,37.313,37.3285,37.3053,37.3207,178802.0
2015-06-10 13:50:00,48.26,48.28,48.25,48.28,238239.0,37.3207,37.3362,37.313,37.3362,238239.0
2015-06-10 13:55:00,48.28,48.33,48.27,48.32,422807.0,37.3362,37.3749,37.3285,37.3671,422807.0
2015-06-10 14:00:00,48.32,48.36,48.31,48.36,153173.0,37.3671,37.398,37.3594,37.398,153173.0
2015-06-10 14:05:00,48.36,48.37,48.34,48.35,172395.0,37.398,37.4058,37.3826,37.3903,172395.0
2015-06-10 14:10:00,48.34,48.35,48.29,48.3,103952.0,37.3826,37.3903,37.3439,37.3517,103952.0
2015-06-10 14:15:00,48.3,48.31,48.29,48.29,132657.0,37.3517,37.3594,37.3439,37.3439,132657.0
2015-06-10 14:20:00,48.3,48.38,48.29,48.37,345874.0,37.3517,37.4135,37.3439,37.4058,345874.0
2015-06-10 14:25:00,48.38,48.39,48.36,48.38,104283.0,37.4135,37.4212,37.398,37.4135,104283.0
2015-06-10 14:30:00,48.38,48.38,48.36,48.36,114484.0,37.4135,37.4135,37.398,37.398,114484.0
2015-06-10 14:35:00,48.36,48.38,48.35,48.37,141072.0,37.398,37.4135,37.3903,37.4058,141072.0
2015-06-10 14:40:00,48.37,48.39,48.36,48.37,271027.0,37.4058,37.4212,37.398,37.4058,271027.0
2015-06-10 14:45:00,48.36,48.37,48.28,48.32,571308.0,37.398,37.4058,37.3362,37.3671,571308.0
2015-06-10 14:50:00,48.31,48.34,48.31,48.34,137549.0,37.3594,37.3826,37.3594,37.3826,137549.0
2015-06-10 14:55:00,48.34,48.35,48.33,48.33,126549.0,37.3826,37.3903,37.3749,37.3749,126549.0
2015-06-10 15:00:00,48.34,48.36,48.32,48.35,289534.0,37.3826,37.398,37.3671,37.3903,289534.0
2015-06-10 15:05:00,48.36,48.36,48.33,48.34,228554.0,37.398,37.398,37.3749,37.3826,228554.0
2015-06-10 15:10:00,48.33,48.34,48.28,48.28,209524.0,37.3749,37.3826,37.3362,37.3362,209524.0
2015-06-10 15:15:00,48.28,48.29,48.24,48.25,268998.0,37.3362,37.3439,37.3053,37.313,268998.0
2015-06-10 15:20:00,48.26,48.3,48.25,48.3,105982.0,37.3207,37.3517,37.313,37.3517,105982.0
2015-06-10 15:25:00,48.3,48.33,48.29,48.33,219726.0,37.3517,37.3749,37.3439,37.3749,219726.0
2015-06-10 15:30:00,48.33,48.35,48.32,48.33,246861.0,37.3749,37.3903,37.3671,37.3749,246861.0
2015-06-10 15:35:00,48.33,48.34,48.32,48.33,238393.0,37.3749,37.3826,37.3671,37.3749,238393.0
2015-06-10 15:40:00,48.34,48.35,48.32,48.34,352136.0,37.3826,37.3903,37.3671,37.3826,352136.0
2015-06-10 15:45:00,48.34,48.36,48.32,48.33,461222.0,37.3826,37.398,37.3671,37.3749,461222.0
2015-06-10 15:50:00,48.33,48.34,48.31,48.32,594731.0,37.3749,37.3826,37.3594,37.3671,594731.0
2015-06-10 15:55:00,48.32,48.33,48.26,48.3,1628714.0,37.3671,37.3749,37.3207,37.3517,1628714.0
2015-06-11 09:30:00,48.62,48.68,48.47,48.55,516134.0,37.5991,37.6455,37.4831,37.545,516134.0
2015-06-11 09:35:00,48.55,48.61,48.54,48.57,286475.0,37.545,37.5914,37.5372,37.5604,286475.0
2015-06-11 09:40:00,48.58,48.58,48.53,48.57,260125.0,37.5682,37.5682,37.5295,37.5604,260125.0
2015-06-11 09:45:00,48.56,48.6,48.53,48.6,282054.0,37.5527,37.5836,37.5295,37.5836,282054.0
2015-06-11 09:50:00,48.59,48.65,48.59,48.65,230471.0,37.5759,37.6223,37.5759,37.6223,230471.0
2015-06-11 09:55:00,48.65,48.7,48.64,48.7,499264.0,37.6223,37.661,37.6146,37.661,499264.0
2015-06-11 10:00:00,48.7,48.74,48.69,48.73,475354.0,37.661,37.6919,37.6532,37.6842,475354.0
2015-06-11 10:05:00,48.73,48.78,48.73,48.74,493444.0,37.6842,37.7228,37.6842,37.6919,493444.0
2015-06-11 10:10:00,48.74,48.75,48.72,48.74,334744.0,37.6919,37.6996,37.6764,37.6919,334744.0
2015-06-11 10:15:00,48.74,48.77,48.74,48.77,365681.0,37.6919,37.7151,37.6919,37.7151,365681.0
2015-06-11 10:20:00,48.77,48.78,48.74,48.74,144169.0,37.7151,37.7228,37.6919,37.6919,144169.0
2015-06-11 10:25:00,48.75,48.76,48.73,48.76,194414.0,37.6996,37.7074,37.6842,37.7074,194414.0
2015-06-11 10:30:00,48.76,48.76,48.59,48.6,454729.0,37.7074,37.7074,37.5759,37.5836,454729.0
2015-06-11 10:35:00,48.59,48.61,48.55,48.57,449840.0,37.5759,37.5914,37.545,37.5604,449840.0
2015-06-11 10:40:00,48.58,48.64,48.55,48.63,305072.0,37.5682,37.6146,37.545,37.6068,305072.0
2015-06-11 10:45:00,48.63,48.65,48.61,48.64,191460.0,37.6068,37.6223,37.5914,37.6146,191460.0
2015-06-11 10:50:00,48.63,48.64,48.58,48.6,214985.0,37.6068,37.6146,37.5682,37.5836,214985.0
2015-06-11 10:55:00,48.6,48.6,48.54,48.55,148706.0,37.5836,37.5836,37.5372,37.545,148706.0
2015-06-11 11:00:00,48.54,48.59,48.53,48.55,225632.0,37.5372,37.5759,37.5295,37.545,225632.0
2015-06-11 11:05:00,48.55,48.62,48.54,48.62,195286.0,37.545,37.5991,37.5372,37.5991,195286.0
2015-06-11 11:10:00,48.61,48.64,48.6,48.61,154568.0,37.5914,37.6146,37.5836,37.5914,154568.0
2015-06-11 11:15:00,48.62,48.63,48.58,48.62,245909.0,37.5991,37.6068,37.5682,37.5991,245909.0
2015-06-11 11:20:00,48.62,48.64,48.61,48.63,226542.0,37.5991,37.6146,37.5914,37.6068,226542.0
2015-06-11 11:25:00,48.64,48.66,48.61,48.63,268017.0,37.6146,37.63,37.5914,37.6068,268017.0
2015-06-11 11:30:00,48.63,48.64,48.59,48.64,232878.0,37.6068,37.6146,37.5759,37.6146,232878.0
2015-06-11 11:35:00,48.64,48.65,48.62,48.64,207715.0,37.6146,37.6223,37.5991,37.6146,207715.0
2015-06-11 11:40:00,48.64,48.67,48.63,48.65,254776.0,37.6146,37.6378,37.6068,37.6223,254776.0
2015-06-11 11:45:00,48.65,48.69,48.64,48.68,193553.0,37.6223,37.6532,37.6146,37.6455,193553.0
2015-06-11 11:50:00,48.68,48.7,48.67,48.69,122778.0,37.6455,37.661,37.6378,37.6532,122778.0
2015-06-11 11:55:00,48.68,48.72,48.67,48.7,142847.0,37.6455,37.6764,37.6378,37.661,142847.0
2015-06-11 12:00:00,48.7,48.75,48.7,48.73,162919.0,37.661,37.6996,37.661,37.6842,162919.0
2015-06-11 12:05:00,48.73,48.75,48.72,48.73,137370.0,37.6842,37.6996,37.6764,37.6842,137370.0
2015-06-11 12:10:00,48.72,48.73,48.66,48.67,147372.0,37.6764,37.6842,37.63,37.6378,147372.0
2015-06-11 12:15:00,48.66,48.73,48.66,48.73,224623.0,37.63,37.6842,37.63,37.6842,224623.0
2015-06-11 12:20:00,48.73,48.74,48.69,48.71,214050.0,37.6842,37.6919,37.6532,37.6687,214050.0
2015-06-11 12:25:00,48.71,48.76,48.71,48.76,134232.0,37.6687,37.7074,37.6687,37.7074,134232.0
2015-06-11 12:30:00,48.76,48.79,48.74,48.79,84649.0,37.7074,37.7306,37.6919,37.7306,84649.0
2015-06-11 12:35:00,48.78,48.79,48.73,48.74,1061045.0,37.7228,37.7306,37.6842,37.6919,1061045.0
2015-06-11 12:40:00,48.73,48.76,48.73,48.75,233178.0,37.6842,37.7074,37.6842,37.6996,233178.0
2015-06-11 12:45:00,48.75,48.76,48.7,48.73,188452.0,37.6996,37.7074,37.661,37.6842,188452.0
2015-06-11 12:50:00,48.72,48.73,48.71,48.73,83101.0,37.6764,37.6842,37.6687,37.6842,83101.0
2015-06-11 12:55:00,48.72,48.74,48.71,48.71,235594.0,37.6764,37.6919,37.6687,37.6687,235594.0
2015-06-11 13:00:00,48.71,48.72,48.65,48.66,208347.0,37.6687,37.6764,37.6223,37.63,208347.0
2015-06-11 13:05:00,48.65,48.7,48.65,48.68,204882.0,37.6223,37.661,37.6223,37.6455,204882.0
2015-06-11 13:10:00,48.68,48.7,48.67,48.69,220139.0,37.6455,37.661,37.6378,37.6532,220139.0
2015-06-11 13:15:00,48.69,48.71,48.68,48.7,147283.0,37.6532,37.6687,37.6455,37.661,147283.0
2015-06-11 13:20:00,48.7,48.71,48.68,48.68,143101.0,37.661,37.6687,37.6455,37.6455,143101.0
2015-06-11 13:25:00,48.68,48.73,48.68,48.71,135433.0,37.6455,37.6842,37.6455,37.6687,135433.0
2015-06-11 13:30:00,48.71,48.72,48.67,48.71,125077.0,37.6687,37.6764,37.6378,37.6687,125077.0
2015-06-11 13:35:00,48.71,48.72,48.71,48.72,65510.0,37.6687,37.6764,37.6687,37.6764,65510.0
2015-06-11 13:40:00,48.71,48.75,48.71,48.75,118008.0,37.6687,37.6996,37.6687,37.6996,118008.0
2015-06-11 13:45:00,48.75,48.78,48.74,48.76,89727.0,37.6996,37.7228,37.6919,37.7074,89727.0
2015-06-11 13:50:00,48.75,48.77,48.75,48.75,83955.0,37.6996,37.7151,37.6996,37.6996,83955.0
2015-06-11 13:55:00,48.76,48.79,48.75,48.79,145386.0,37.7074,37.7306,37.6996,37.7306,145386.0
2015-06-11 14:00:00,48.78,48.81,48.78,48.79,172844.0,37.7228,37.746,37.7228,37.7306,172844.0
2015-06-11 14:05:00,48.79,48.82,48.79,48.81,215400.0,37.7306,37.7538,37.7306,37.746,215400.0
2015-06-11 14:10:00,48.81,48.84,48.8,48.83,137658.0,37.746,37.7692,37.7383,37.7615,137658.0
2015-06-11 14:15:00,48.83,48.84,48.81,48.82,146360.0,37.7615,37.7692,37.746,37.7538,146360.0
2015-06-11 14:20:00,48.82,48.83,48.8,48.81,163113.0,37.7538,37.7615,37.7383,37.746,163113.0
2015-06-11 14:25:00,48.8,48.84,48.8,48.84,113498.0,37.7383,37.7692,37.7383,37.7692,113498.0
2015-06-11 14:30:00,48.84,48.84,48.78,48.79,348699.0,37.7692,37.7692,37.7228,37.7306,348699.0
2015-06-11 14:35:00,48.79,48.84,48.78,48.83,191485.0,37.7306,37.7692,37.7228,37.7615,191485.0
2015-06-11 14:40:00,48.82,48.85,48.82,48.85,219721.0,37.7538,37.777,37.7538,37.777,219721.0
2015-06-11 14:45:00,48.85,48.85,48.82,48.82,168966.0,37.777,37.777,37.7538,37.7538,168966.0
2015-06-11 14:50:00,48.82,48.83,48.76,48.76,182558.0,37.7538,37.7615,37.7074,37.7074,182558.0
2015-06-11 14:55:00,48.76,48.79,48.76,48.78,112476.0,37.7074,37.7306,37.7074,37.7228,112476.0
2015-06-11 15:00:00,48.77,48.78,48.76,48.78,59820.0,37.7151,37.7228,37.7074,37.7228,59820.0
2015-06-11 15:05:00,48.77,48.78,48.76,48.78,124479.0,37.7151,37.7228,37.7074,37.7228,124479.0
2015-06-11 15:10:00,48.77,48.81,48.76,48.81,174479.0,37.7151,37.746,37.7074,37.746,174479.0
2015-06-11 15:15:00,48.8,48.82,48.8,48.8,180050.0,37.7383,37.7538,37.7383,37.7383,180050.0
2015-06-11 15:20:00,48.8,48.82,48.79,48.8,244894.0,37.7383,37.7538,37.7306,37.7383,244894.0
2015-06-11 15:25:00,48.8,48.81,48.79,48.8,266655.0,37.7383,37.746,37.7306,37.7383,266655.0
2015-06-11 15:30:00,48.8,48.82,48.77,48.78,267804.0,37.7383,37.7538,37.7151,37.7228,267804.0
2015-06-11 15:35:00,48.78,48.8,48.75,48.78,288456.0,37.7228,37.7383,37.6996,37.7228,288456.0
2015-06-11 15:40:00,48.78,48.8,48.76,48.76,314308.0,37.7228,37.7383,37.7074,37.7074,314308.0
2015-06-11 15:45:00,48.77,48.78,48.73,48.73,304907.0,37.7151,37.7228,37.6842,37.6842,304907.0
2015-06-11 15:50:00,48.73,48.76,48.7,48.72,492741.0,37.6842,37.7074,37.661,37.6764,492741.0
2015-06-11 15:55:00,48.72,48.72,48.67,48.69,975639.0,37.6764,37.6764,37.6378,37.6532,975639.0
2015-06-12 09:30:00,49.06,49.14,49.05,49.08,1114359.0,37.9394,38.0012,37.9316,37.9548,1114359.0
2015-06-12 09:35:00,49.08,49.12,49.01,49.04,1063317.0,37.9548,37.9858,37.9007,37.9239,1063317.0
2015-06-12 09:40:00,49.04,49.1,49.04,49.08,550202.0,37.9239,37.9703,37.9239,37.9548,550202.0
2015-06-12 09:45:00,49.08,49.14,49.06,49.12,296369.0,37.9548,38.0012,37.9394,37.9858,296369.0
2015-06-12 09:50:00,49.13,49.17,49.11,49.14,333105.0,37.9935,38.0244,37.978,38.0012,333105.0
2015-06-12 09:55:00,49.15,49.21,49.15,49.2,519941.0,38.009,38.0554,38.009,38.0476,519941.0
2015-06-12 10:00:00,49.2,49.21,49.13,49.14,638506.0,38.0476,38.0554,37.9935,38.0012,638506.0
2015-06-12 10:05:00,49.14,49.19,49.13,49.17,277571.0,38.0012,38.0399,37.9935,38.0244,277571.0
2015-06-12 10:10:00,49.17,49.18,49.16,49.18,247145.0,38.0244,38.0322,38.0167,38.0322,247145.0
2015-06-12 10:15:00,49.18,49.19,49.11,49.13,202919.0,38.0322,38.0399,37.978,37.9935,202919.0
2015-06-12 10:20:00,49.13,49.14,49.11,49.12,168772.0,37.9935,38.0012,37.978,37.9858,168772.0
2015-06-12 10:25:00,49.12,49.16,49.11,49.15,106412.0,37.9858,38.0167,37.978,38.009,106412.0
2015-06-12 10:30:00,49.15,49.17,49.11,49.11,291033.0,38.009,38.0244,37.978,37.978,291033.0
2015-06-12 10:35:00,49.11,49.12,49.06,49.08,208072.0,37.978,37.9858,37.9394,37.9548,208072.0
2015-06-12 10:40:00,49.08,49.09,49.06,49.08,107427.0,37.9548,37.9626,37.9394,37.9548,107427.0
2015-06-12 10:45:00,49.08,49.11,49.06,49.07,228540.0,37.9548,37.978,37.9394,37.9471,228540.0
2015-06-12 10:50:00,49.07,49.1,49.07,49.07,106998.0,37.9471,37.9703,37.9471,37.9471,106998.0
2015-06-12 10:55:00,49.07,49.07,48.99,48.99,209574.0,37.9471,37.9471,37.8852,37.8852,209574.0
2015-06-12 11:00:00,48.99,49.06,48.97,49.05,389223.0,37.8852,37.9394,37.8698,37.9316,389223.0
2015-06-12 11:05:00,49.05,49.06,49.04,49.04,42914.0,37.9316,37.9394,37.9239,37.9239,42914.0
2015-06-12 11:10:00,49.05,49.09,49.03,49.06,304127.0,37.9316,37.9626,37.9162,37.9394,304127.0
2015-06-12 11:15:00,49.07,49.09,49.03,49.09,303823.0,37.9471,37.9626,37.9162,37.9626,303823.0
2015-06-12 11:20:00,49.09,49.1,49.07,49.09,94009.0,37.9626,37.9703,37.9471,37.9626,94009.0
2015-06-12 11:25:00,49.09,49.14,49.08,49.11,228212.0,37.9626,38.0012,37.9548,37.978,228212.0
2015-06-12 11:30:00,49.11,49.12,49.09,49.11,50943.0,37.978,37.9858,37.9626,37.978,50943.0
2015-06-12 11:35:00,49.1,49.11,49.08,49.1,96912.0,37.9703,37.978,37.9548,37.9703,96912.0
2015-06-12 11:40:00,49.1,49.13,49.08,49.09,74132.0,37.9703,37.9935,37.9548,37.9626,74132.0
2015-06-12 11:45:00,49.09,49.09,49.05,49.06,71968.0,37.9626,37.9626,37.9316,37.9394,71968.0
2015-06-12 11:50:00,49.06,49.09,49.06,49.09,42970.0,37.9394,37.9626,37.9394,37.9626,42970.0
2015-06-12 11:55:00,49.08,49.09,49.04,49.05,58924.0,37.9548,37.9626,37.9239,37.9316,58924.0
2015-06-12 12:00:00,49.06,49.07,49.04,49.06,53734.0,37.9394,37.9471,37.9239,37.9394,53734.0
2015-06-12 12:05:00,49.06,49.07,49.04,49.05,40662.0,37.9394,37.9471,37.9239,37.9316,40662.0
2015-06-12 12:10:00,49.05,49.1,49.03,49.07,123798.0,37.9316,37.9703,37.9162,37.9471,123798.0
2015-06-12 12:15:00,49.08,49.1,49.07,49.09,14700.0,37.9548,37.9703,37.9471,37.9626,14700.0
2015-06-12 12:20:00,49.09,49.11,49.08,49.1,23414.0,37.9626,37.978,37.9548,37.9703,23414.0
2015-06-12 12:25:00,49.11,49.12,49.09,49.1,105170.0,37.978,37.9858,37.9626,37.9703,105170.0
2015-06-12 12:30:00,49.11,49.12,49.09,49.12,80996.0,37.978,37.9858,37.9626,37.9858,80996.0
2015-06-12 12:35:00,49.11,49.12,49.09,49.1,71831.0,37.978,37.9858,37.9626,37.9703,71831.0
2015-06-12 12:40:00,49.11,49.11,49.07,49.11,130341.0,37.978,37.978,37.9471,37.978,130341.0
2015-06-12 12:45:00,49.11,49.14,49.1,49.13,91711.0,37.978,38.0012,37.9703,37.9935,91711.0
2015-06-12 12:50:00,49.13,49.14,49.1,49.11,121221.0,37.9935,38.0012,37.9703,37.978,121221.0
2015-06-12 12:55:00,49.11,49.12,49.08,49.08,47296.0,37.978,37.9858,37.9548,37.9548,47296.0
2015-06-12 13:00:00,49.09,49.09,49.06,49.08,55242.0,37.9626,37.9626,37.9394,37.9548,55242.0
2015-06-12 13:05:00,49.08,49.11,49.07,49.08,71972.0,37.9548,37.978,37.9471,37.9548,71972.0
2015-06-12 13:10:00,49.08,49.1,49.08,49.09,66636.0,37.9548,37.9703,37.9548,37.9626,66636.0
2015-06-12 13:15:00,49.09,49.11,49.09,49.11,62317.0,37.9626,37.978,37.9626,37.978,62317.0
2015-06-12 13:20:00,49.1,49.12,49.09,49.09,57548.0,37.9703,37.9858,37.9626,37.9626,57548.0
2015-06-12 13:25:00,49.1,49.11,49.09,49.11,43630.0,37.9703,37.978,37.9626,37.978,43630.0
2015-06-12 13:30:00,49.11,49.14,49.1,49.13,35483.0,37.978,38.0012,37.9703,37.9935,35483.0
2015-06-12 13:35:00,49.13,49.13,49.11,49.11,27386.0,37.9935,37.9935,37.978,37.978,27386.0
2015-06-12 13:40:00,49.11,49.12,49.09,49.09,37693.0,37.978,37.9858,37.9626,37.9626,37693.0
2015-06-12 13:45:00,49.09,49.1,49.08,49.09,65062.0,37.9626,37.9703,37.9548,37.9626,65062.0
2015-06-12 13:50:00,49.09,49.1,49.08,49.09,35162.0,37.9626,37.9703,37.9548,37.9626,35162.0
2015-06-12 13:55:00,49.09,49.1,49.08,49.09,17519.0,37.9626,37.9703,37.9548,37.9626,17519.0
2015-06-12 14:00:00,49.1,49.1,49.09,49.09,19964.0,37.9703,37.9703,37.9626,37.9626,19964.0
2015-06-12 14:05:00,49.08,49.09,49.07,49.08,72051.0,37.9548,37.9626,37.9471,37.9548,72051.0
2015-06-12 14:10:00,49.09,49.1,49.08,49.09,31511.0,37.9626,37.9703,37.9548,37.9626,31511.0
2015-06-12 14:15:00,49.09,49.1,49.08,49.08,16892.0,37.9626,37.9703,37.9548,37.9548,16892.0
2015-06-12 14:20:00,49.08,49.09,49.07,49.09,40404.0,37.9548,37.9626,37.9471,37.9626,40404.0
2015-06-12 14:25:00,49.08,49.09,49.08,49.08,21652.0,37.9548,37.9626,37.9548,37.9548,21652.0
2015-06-12 14:30:00,49.08,49.09,49.04,49.04,80606.0,37.9548,37.9626,37.9239,37.9239,80606.0
2015-06-12 14:35:00,49.05,49.09,49.03,49.07,208508.0,37.9316,37.9626,37.9162,37.9471,208508.0
2015-06-12 14:40:00,49.08,49.09,49.07,49.08,65185.0,37.9548,37.9626,37.9471,37.9548,65185.0
2015-06-12 14:45:00,49.08,49.11,49.06,49.11,189596.0,37.9548,37.978,37.9394,37.978,189596.0
2015-06-12 14:50:00,49.11,49.11,49.1,49.1,54981.0,37.978,37.978,37.9703,37.9703,54981.0
2015-06-12 14:55:00,49.1,49.11,49.04,49.04,113491.0,37.9703,37.978,37.9239,37.9239,113491.0
2015-06-12 15:00:00,49.05,49.1,49.04,49.09,77331.0,37.9316,37.9703,37.9239,37.9626,77331.0
2015-06-12 15:05:00,49.09,49.11,49.05,49.07,129974.0,37.9626,37.978,37.9316,37.9471,129974.0
2015-06-12 15:10:00,49.07,49.09,49.06,49.09,42753.0,37.9471,37.9626,37.9394,37.9626,42753.0
2015-06-12 15:15:00,49.08,49.09,49.06,49.07,62765.0,37.9548,37.9626,37.9394,37.9471,62765.0
2015-06-12 15:20:00,49.07,49.11,49.07,49.11,110332.0,37.9471,37.978,37.9471,37.978,110332.0
2015-06-12 15:25:00,49.1,49.11,49.1,49.1,78094.0,37.9703,37.978,37.9703,37.9703,78094.0
2015-06-12 15:30:00,49.1,49.12,49.1,49.1,75981.0,37.9703,37.9858,37.9703,37.9703,75981.0
2015-06-12 15:35:00,49.11,49.12,49.1,49.11,91321.0,37.978,37.9858,37.9703,37.978,91321.0
2015-06-12 15:40:00,49.11,49.12,49.1,49.11,110920.0,37.978,37.9858,37.9703,37.978,110920.0
2015-06-12 15:45:00,49.11,49.14,49.1,49.14,305925.0,37.978,38.0012,37.9703,38.0012,305925.0
2015-06-12 15:50:00,49.14,49.14,49.09,49.09,597514.0,38.0012,38.0012,37.9626,37.9626,597514.0
2015-06-12 15:55:00,49.09,49.1,49.08,49.09,765976.0,37.9626,37.9703,37.9548,37.9626,765976.0
2015-06-15 09:30:00,47.73,47.77,47.68,47.69,597801.0,36.9109,36.9418,36.8722,36.8799,597801.0
2015-06-15 09:35:00,47.69,47.71,47.65,47.65,514445.0,36.8799,36.8954,36.849,36.849,514445.0
2015-06-15 09:40:00,47.65,47.67,47.59,47.61,339873.0,36.849,36.8645,36.8026,36.8181,339873.0
2015-06-15 09:45:00,47.61,47.64,47.56,47.6,289902.0,36.8181,36.8413,36.7794,36.8103,289902.0
2015-06-15 09:50:00,47.59,47.62,47.56,47.6,145630.0,36.8026,36.8258,36.7794,36.8103,145630.0
2015-06-15 09:55:00,47.6,47.6,47.56,47.59,171256.0,36.8103,36.8103,36.7794,36.8026,171256.0
2015-06-15 10:00:00,47.59,47.59,47.55,47.55,494283.0,36.8026,36.8026,36.7717,36.7717,494283.0
2015-06-15 10:05:00,47.55,47.56,47.5,47.53,484758.0,36.7717,36.7794,36.733,36.7562,484758.0
2015-06-15 10:10:00,47.53,47.58,47.5,47.55,443533.0,36.7562,36.7949,36.733,36.7717,443533.0
2015-06-15 10:15:00,47.55,47.59,47.54,47.57,224139.0,36.7717,36.8026,36.7639,36.7871,224139.0
2015-06-15 10:20:00,47.57,47.61,47.54,47.54,183875.0,36.7871,36.8181,36.7639,36.7639,183875.0
2015-06-15 10:25:00,47.54,47.58,47.52,47.56,199550.0,36.7639,36.7949,36.7485,36.7794,199550.0
2015-06-15 10:30:00,47.56,47.56,47.51,47.54,102299.0,36.7794,36.7794,36.7407,36.7639,102299.0
2015-06-15 10:35:00,47.55,47.56,47.53,47.54,120791.0,36.7717,36.7794,36.7562,36.7639,120791.0
2015-06-15 10:40:00,47.54,47.57,47.52,47.52,104376.0,36.7639,36.7871,36.7485,36.7485,104376.0
2015-06-15 10:45:00,47.53,47.59,47.52,47.57,185948.0,36.7562,36.8026,36.7485,36.7871,185948.0
2015-06-15 10:50:00,47.57,47.57,47.54,47.55,84011.0,36.7871,36.7871,36.7639,36.7717,84011.0
2015-06-15 10:55:00,47.55,47.59,47.55,47.59,125899.0,36.7717,36.8026,36.7717,36.8026,125899.0
2015-06-15 11:00:00,47.59,47.65,47.58,47.65,410417.0,36.8026,36.849,36.7949,36.849,410417.0
2015-06-15 11:05:00,47.66,47.66,47.62,47.66,98595.0,36.8567,36.8567,36.8258,36.8567,98595.0
2015-06-15 11:10:00,47.66,47.73,47.65,47.72,257293.0,36.8567,36.9109,36.849,36.9031,257293.0
2015-06-15 11:15:00,47.72,47.72,47.63,47.66,249093.0,36.9031,36.9031,36.8335,36.8567,249093.0
2015-06-15 11:20:00,47.66,47.66,47.56,47.56,246105.0,36.8567,36.8567,36.7794,36.7794,246105.0
2015-06-15 11:25:00,47.56,47.57,47.53,47.54,149162.0,36.7794,36.7871,36.7562,36.7639,149162.0
2015-06-15 11:30:00,47.54,47.6,47.54,47.59,106178.0,36.7639,36.8103,36.7639,36.8026,106178.0
2015-06-15 11:35:00,47.58,47.6,47.56,47.59,87426.0,36.7949,36.8103,36.7794,36.8026,87426.0
2015-06-15 11:40:00,47.6,47.62,47.58,47.58,87856.0,36.8103,36.8258,36.7949,36.7949,87856.0
2015-06-15 11:45:00,47.58,47.59,47.56,47.58,52393.0,36.7949,36.8026,36.7794,36.7949,52393.0
2015-06-15 11:50:00,47.58,47.63,47.58,47.6,97295.0,36.7949,36.8335,36.7949,36.8103,97295.0
2015-06-15 11:55:00,47.6,47.6,47.55,47.59,111614.0,36.8103,36.8103,36.7717,36.8026,111614.0
2015-06-15 12:00:00,47.59,47.63,47.58,47.63,261024.0,36.8026,36.8335,36.7949,36.8335,261024.0
2015-06-15 12:05:00,47.62,47.64,47.61,47.61,46769.0,36.8258,36.8413,36.8181,36.8181,46769.0
2015-06-15 12:10:00,47.61,47.62,47.6,47.61,27605.0,36.8181,36.8258,36.8103,36.8181,27605.0
2015-06-15 12:15:00,47.6,47.63,47.59,47.62,48197.0,36.8103,36.8335,36.8026,36.8258,48197.0
2015-06-15 12:20:00,47.63,47.64,47.61,47.62,52323.0,36.8335,36.8413,36.8181,36.8258,52323.0
2015-06-15 12:25:00,47.62,47.62,47.57,47.58,61319.0,36.8258,36.8258,36.7871,36.7949,61319.0
2015-06-15 12:30:00,47.58,47.59,47.58,47.59,14633.0,36.7949,36.8026,36.7949,36.8026,14633.0
2015-06-15 12:35:00,47.58,47.59,47.56,47.59,106203.0,36.7949,36.8026,36.7794,36.8026,106203.0
2015-06-15 12:40:00,47.58,47.59,47.56,47.59,48393.0,36.7949,36.8026,36.7794,36.8026,48393.0
2015-06-15 12:45:00,47.59,47.65,47.58,47.65,41777.0,36.8026,36.849,36.7949,36.849,41777.0
2015-06-15 12:50:00,47.65,47.65,47.61,47.62,33420.0,36.849,36.849,36.8181,36.8258,33420.0
2015-06-15 12:55:00,47.62,47.62,47.59,47.62,57494.0,36.8258,36.8258,36.8026,36.8258,57494.0
2015-06-15 13:00:00,47.62,47.62,47.59,47.6,36068.0,36.8258,36.8258,36.8026,36.8103,36068.0
2015-06-15 13:05:00,47.61,47.61,47.57,47.59,89702.0,36.8181,36.8181,36.7871,36.8026,89702.0
2015-06-15 13:10:00,47.59,47.6,47.56,47.58,50808.0,36.8026,36.8103,36.7794,36.7949,50808.0
2015-06-15 13:15:00,47.58,47.59,47.57,47.57,18503.0,36.7949,36.8026,36.7871,36.7871,18503.0
2015-06-15 13:20:00,47.57,47.58,47.55,47.55,46617.0,36.7871,36.7949,36.7717,36.7717,46617.0
2015-06-15 13:25:00,47.55,47.57,47.53,47.57,68010.0,36.7717,36.7871,36.7562,36.7871,68010.0
2015-06-15 13:30:00,47.57,47.57,47.56,47.56,29708.0,36.7871,36.7871,36.7794,36.7794,29708.0
2015-06-15 13:35:00,47.57,47.58,47.56,47.56,27259.0,36.7871,36.7949,36.7794,36.7794,27259.0
2015-06-15 13:40:00,47.56,47.57,47.54,47.57,68436.0,36.7794,36.7871,36.7639,36.7871,68436.0
2015-06-15 13:45:00,47.57,47.58,47.55,47.58,38984.0,36.7871,36.7949,36.7717,36.7949,38984.0
2015-06-15 13:50:00,47.58,47.67,47.54,47.57,231028.0,36.7949,36.8645,36.7639,36.7871,231028.0
2015-06-15 13:55:00,47.57,47.59,47.54,47.56,72950.0,36.7871,36.8026,36.7639,36.7794,72950.0
2015-06-15 14:00:00,47.57,47.59,47.56,47.59,43388.0,36.7871,36.8026,36.7794,36.8026,43388.0
2015-06-15 14:05:00,47.59,47.61,47.58,47.59,69788.0,36.8026,36.8181,36.7949,36.8026,69788.0
2015-06-15 14:10:00,47.59,47.6,47.57,47.58,171103.0,36.8026,36.8103,36.7871,36.7949,171103.0
2015-06-15 14:15:00,47.58,47.62,47.57,47.59,82476.0,36.7949,36.8258,36.7871,36.8026,82476.0
2015-06-15 14:20:00,47.59,47.6,47.58,47.58,36661.0,36.8026,36.8103,36.7949,36.7949,36661.0
2015-06-15 14:25:00,47.59,47.59,47.55,47.57,109228.0,36.8026,36.8026,36.7717,36.7871,109228.0
2015-06-15 14:30:00,47.56,47.58,47.54,47.55,126078.0,36.7794,36.7949,36.7639,36.7717,126078.0
2015-06-15 14:35:00,47.54,47.57,47.54,47.55,110056.0,36.7639,36.7871,36.7639,36.7717,110056.0
2015-06-15 14:40:00,47.55,47.55,47.53,47.55,52130.0,36.7717,36.7717,36.7562,36.7717,52130.0
2015-06-15 14:45:00,47.54,47.57,47.54,47.57,125577.0,36.7639,36.7871,36.7639,36.7871,125577.0
2015-06-15 14:50:00,47.57,47.57,47.53,47.57,162441.0,36.7871,36.7871,36.7562,36.7871,162441.0
2015-06-15 14:55:00,47.56,47.57,47.54,47.56,109517.0,36.7794,36.7871,36.7639,36.7794,109517.0
2015-06-15 15:00:00,47.55,47.57,47.54,47.55,97285.0,36.7717,36.7871,36.7639,36.7717,97285.0
2015-06-15 15:05:00,47.54,47.56,47.53,47.55,80786.0,36.7639,36.7794,36.7562,36.7717,80786.0
2015-06-15 15:10:00,47.54,47.55,47.52,47.54,287960.0,36.7639,36.7717,36.7485,36.7639,287960.0
2015-06-15 15:15:00,47.54,47.54,47.5,47.51,150977.0,36.7639,36.7639,36.733,36.7407,150977.0
2015-06-15 15:20:00,47.51,47.55,47.51,47.53,163612.0,36.7407,36.7717,36.7407,36.7562,163612.0
2015-06-15 15:25:00,47.54,47.54,47.52,47.53,201080.0,36.7639,36.7639,36.7485,36.7562,201080.0
2015-06-15 15:30:00,47.53,47.54,47.52,47.53,127690.0,36.7562,36.7639,36.7485,36.7562,127690.0
2015-06-15 15:35:00,47.53,47.54,47.52,47.53,112452.0,36.7562,36.7639,36.7485,36.7562,112452.0
2015-06-15 15:40:00,47.53,47.57,47.53,47.55,318924.0,36.7562,36.7871,36.7562,36.7717,318924.0
2015-06-15 15:45:00,47.55,47.58,47.53,47.58,389701.0,36.7717,36.7949,36.7562,36.7949,389701.0
2015-06-15 15:50:00,47.58,47.67,47.57,47.66,1093886.0,36.7949,36.8645,36.7871,36.8567,1093886.0
2015-06-15 15:55:00,47.66,47.67,47.58,47.62,2109025.0,36.8567,36.8645,36.7949,36.8258,2109025.0
2015-06-16 09:30:00,46.73,46.74,46.64,46.67,834377.0,36.1375,36.1453,36.0679,36.0911,834377.0
2015-06-16 09:35:00,46.67,46.83,46.67,46.81,627796.0,36.0911,36.2149,36.0911,36.1994,627796.0
2015-06-16 09:40:00,46.8,46.8,46.65,46.68,1146525.0,36.1917,36.1917,36.0757,36.0989,1146525.0
2015-06-16 09:45:00,46.68,46.79,46.67,46.78,1107923.0,36.0989,36.1839,36.0911,36.1762,1107923.0
2015-06-16 09:50:00,46.78,46.82,46.77,46.81,272524.0,36.1762,36.2071,36.1685,36.1994,272524.0
2015-06-16 09:55:00,46.81,46.88,46.81,46.85,715120.0,36.1994,36.2535,36.1994,36.2303,715120.0
2015-06-16 10:00:00,46.84,46.87,46.82,46.86,320270.0,36.2226,36.2458,36.2071,36.2381,320270.0
2015-06-16 10:05:00,46.86,46.89,46.78,46.81,441970.0,36.2381,36.2613,36.1762,36.1994,441970.0
2015-06-16 10:10:00,46.8,46.82,46.74,46.75,218236.0,36.1917,36.2071,36.1453,36.153,218236.0
2015-06-16 10:15:00,46.74,46.8,46.74,46.8,310658.0,36.1453,36.1917,36.1453,36.1917,310658.0
2015-06-16 10:20:00,46.79,46.85,46.78,46.84,454946.0,36.1839,36.2303,36.1762,36.2226,454946.0
2015-06-16 10:25:00,46.84,46.84,46.78,46.81,205068.0,36.2226,36.2226,36.1762,36.1994,205068.0
2015-06-16 10:30:00,46.8,46.82,46.77,46.79,392458.0,36.1917,36.2071,36.1685,36.1839,392458.0
2015-06-16 10:35:00,46.78,46.79,46.75,46.78,392699.0,36.1762,36.1839,36.153,36.1762,392699.0
2015-06-16 10:40:00,46.77,46.82,46.76,46.82,309072.0,36.1685,36.2071,36.1607,36.2071,309072.0
2015-06-16 10:45:00,46.82,46.84,46.81,46.84,328724.0,36.2071,36.2226,36.1994,36.2226,328724.0
2015-06-16 10:50:00,46.84,46.85,46.83,46.85,161117.0,36.2226,36.2303,36.2149,36.2303,161117.0
2015-06-16 10:55:00,46.84,46.85,46.81,46.84,156003.0,36.2226,36.2303,36.1994,36.2226,156003.0
2015-06-16 11:00:00,46.83,46.84,46.81,46.83,114295.0,36.2149,36.2226,36.1994,36.2149,114295.0
2015-06-16 11:05:00,46.83,46.85,46.81,46.84,135763.0,36.2149,36.2303,36.1994,36.2226,135763.0
2015-06-16 11:10:00,46.85,46.9,46.84,46.89,177075.0,36.2303,36.269,36.2226,36.2613,177075.0
2015-06-16 11:15:00,46.9,46.91,46.89,46.9,93693.0,36.269,36.2767,36.2613,36.269,93693.0
2015-06-16 11:20:00,46.89,46.92,46.89,46.92,120005.0,36.2613,36.2845,36.2613,36.2845,120005.0
2015-06-16 11:25:00,46.91,46.95,46.91,46.95,182132.0,36.2767,36.3077,36.2767,36.3077,182132.0
2015-06-16 11:30:00,46.95,46.95,46.93,46.95,76267.0,36.3077,36.3077,36.2922,36.3077,76267.0
2015-06-16 11:35:00,46.95,46.97,46.92,46.96,257597.0,36.3077,36.3231,36.2845,36.3154,257597.0
2015-06-16 11:40:00,46.95,46.96,46.94,46.95,144814.0,36.3077,36.3154,36.2999,36.3077,144814.0
2015-06-16 11:45:00,46.95,46.95,46.9,46.92,89660.0,36.3077,36.3077,36.269,36.2845,89660.0
2015-06-16 11:50:00,46.92,46.97,46.92,46.96,121034.0,36.2845,36.3231,36.2845,36.3154,121034.0
2015-06-16 11:55:00,46.96,46.96,46.95,46.95,42349.0,36.3154,36.3154,36.3077,36.3077,42349.0
2015-06-16 12:00:00,46.95,46.95,46.93,46.94,46296.0,36.3077,36.3077,36.2922,36.2999,46296.0
2015-06-16 12:05:00,46.93,46.96,46.92,46.93,108618.0,36.2922,36.3154,36.2845,36.2922,108618.0
2015-06-16 12:10:00,46.93,46.94,46.92,46.93,99343.0,36.2922,36.2999,36.2845,36.2922,99343.0
2015-06-16 12:15:00,46.93,46.97,46.92,46.96,67454.0,36.2922,36.3231,36.2845,36.3154,67454.0
2015-06-16 12:20:00,46.96,46.97,46.96,46.97,58280.0,36.3154,36.3231,36.3154,36.3231,58280.0
2015-06-16 12:25:00,46.96,46.97,46.96,46.97,13763.0,36.3154,36.3231,36.3154,36.3231,13763.0
2015-06-16 12:30:00,46.96,47.0,46.96,46.99,91253.0,36.3154,36.3463,36.3154,36.3386,91253.0
2015-06-16 12:35:00,47.0,47.0,46.99,47.0,28389.0,36.3463,36.3463,36.3386,36.3463,28389.0
2015-06-16 12:40:00,47.0,47.03,46.99,47.02,134925.0,36.3463,36.3695,36.3386,36.3618,134925.0
2015-06-16 12:45:00,47.02,47.03,47.01,47.02,37035.0,36.3618,36.3695,36.3541,36.3618,37035.0
2015-06-16 12:50:00,47.02,47.04,46.99,47.03,226979.0,36.3618,36.3773,36.3386,36.3695,226979.0
2015-06-16 12:55:00,47.03,47.03,47.01,47.02,15464.0,36.3695,36.3695,36.3541,36.3618,15464.0
2015-06-16 13:00:00,47.02,47.02,46.99,47.0,131257.0,36.3618,36.3618,36.3386,36.3463,131257.0
2015-06-16 13:05:00,47.0,47.0,46.98,46.98,27219.0,36.3463,36.3463,36.3309,36.3309,27219.0
2015-06-16 13:10:00,46.98,46.99,46.97,46.98,83601.0,36.3309,36.3386,36.3231,36.3309,83601.0
2015-06-16 13:15:00,46.97,46.98,46.97,46.98,5726.0,36.3231,36.3309,36.3231,36.3309,5726.0
2015-06-16 13:20:00,46.97,46.98,46.96,46.98,90362.0,36.3231,36.3309,36.3154,36.3309,90362.0
2015-06-16 13:25:00,46.98,46.99,46.97,46.98,60260.0,36.3309,36.3386,36.3231,36.3309,60260.0
2015-06-16 13:30:00,46.97,47.0,46.97,47.0,108873.0,36.3231,36.3463,36.3231,36.3463,108873.0
2015-06-16 13:35:00,47.0,47.0,46.99,46.99,22146.0,36.3463,36.3463,36.3386,36.3386,22146.0
2015-06-16 13:40:00,46.99,47.0,46.99,47.0,8691.0,36.3386,36.3463,36.3386,36.3463,8691.0
2015-06-16 13:45:00,46.99,47.0,46.99,47.0,10397.0,36.3386,36.3463,36.3386,36.3463,10397.0
2015-06-16 13:50:00,47.0,47.01,46.99,47.01,67723.0,36.3463,36.3541,36.3386,36.3541,67723.0
2015-06-16 13:55:00,47.01,47.01,47.0,47.01,18580.0,36.3541,36.3541,36.3463,36.3541,18580.0
2015-06-16 14:00:00,47.0,47.02,47.0,47.02,33647.0,36.3463,36.3618,36.3463,36.3618,33647.0
2015-06-16 14:05:00,47.01,47.06,47.01,47.03,202276.0,36.3541,36.3927,36.3541,36.3695,202276.0
2015-06-16 14:10:00,47.03,47.06,47.02,47.04,169265.0,36.3695,36.3927,36.3618,36.3773,169265.0
2015-06-16 14:15:00,47.05,47.05,47.04,47.05,9191.0,36.385,36.385,36.3773,36.385,9191.0
2015-06-16 14:20:00,47.04,47.05,47.02,47.03,21913.0,36.3773,36.385,36.3618,36.3695,21913.0
2015-06-16 14:25:00,47.03,47.03,47.02,47.02,16854.0,36.3695,36.3695,36.3618,36.3618,16854.0
2015-06-16 14:30:00,47.02,47.04,47.02,47.03,20585.0,36.3618,36.3773,36.3618,36.3695,20585.0
2015-06-16 14:35:00,47.03,47.04,47.01,47.04,66963.0,36.3695,36.3773,36.3541,36.3773,66963.0
2015-06-16 14:40:00,47.04,47.04,47.01,47.01,48807.0,36.3773,36.3773,36.3541,36.3541,48807.0
2015-06-16 14:45:00,47.02,47.03,46.98,47.03,93976.0,36.3618,36.3695,36.3309,36.3695,93976.0
2015-06-16 14:50:00,47.03,47.04,47.01,47.04,32279.0,36.3695,36.3773,36.3541,36.3773,32279.0
2015-06-16 14:55:00,47.04,47.04,47.03,47.03,13445.0,36.3773,36.3773,36.3695,36.3695,13445.0
2015-06-16 15:00:00,47.03,47.05,47.03,47.05,50383.0,36.3695,36.385,36.3695,36.385,50383.0
2015-06-16 15:05:00,47.05,47.06,47.02,47.03,73691.0,36.385,36.3927,36.3618,36.3695,73691.0
2015-06-16 15:10:00,47.03,47.04,47.01,47.01,49456.0,36.3695,36.3773,36.3541,36.3541,49456.0
2015-06-16 15:15:00,47.01,47.03,47.01,47.01,43159.0,36.3541,36.3695,36.3541,36.3541,43159.0
2015-06-16 15:20:00,47.01,47.03,46.99,47.02,49447.0,36.3541,36.3695,36.3386,36.3618,49447.0
2015-06-16 15:25:00,47.01,47.03,47.01,47.03,26409.0,36.3541,36.3695,36.3541,36.3695,26409.0
2015-06-16 15:30:00,47.02,47.03,47.02,47.02,34259.0,36.3618,36.3695,36.3618,36.3618,34259.0
2015-06-16 15:35:00,47.02,47.04,47.02,47.04,124820.0,36.3618,36.3773,36.3618,36.3773,124820.0
2015-06-16 15:40:00,47.04,47.05,47.02,47.03,323273.0,36.3773,36.385,36.3618,36.3695,323273.0
2015-06-16 15:45:00,47.04,47.06,47.03,47.03,193688.0,36.3773,36.3927,36.3695,36.3695,193688.0
2015-06-16 15:50:00,47.03,47.05,47.0,47.01,356273.0,36.3695,36.385,36.3463,36.3541,356273.0
2015-06-16 15:55:00,47.02,47.03,46.95,46.98,1142029.0,36.3618,36.3695,36.3077,36.3309,1142029.0
2015-06-17 09:30:00,47.16,47.25,47.14,47.21,477786.0,36.4701,36.5397,36.4546,36.5087,477786.0
2015-06-17 09:35:00,47.2,47.22,47.18,47.18,168805.0,36.501,36.5165,36.4855,36.4855,168805.0
2015-06-17 09:40:00,47.19,47.19,47.13,47.15,214368.0,36.4933,36.4933,36.4469,36.4623,214368.0
2015-06-17 09:45:00,47.16,47.18,47.14,47.15,205364.0,36.4701,36.4855,36.4546,36.4623,205364.0
2015-06-17 09:50:00,47.14,47.15,47.11,47.12,145453.0,36.4546,36.4623,36.4314,36.4391,145453.0
2015-06-17 09:55:00,47.12,47.13,47.11,47.13,36900.0,36.4391,36.4469,36.4314,36.4469,36900.0
2015-06-17 10:00:00,47.14,47.15,47.13,47.13,81386.0,36.4546,36.4623,36.4469,36.4469,81386.0
2015-06-17 10:05:00,47.13,47.15,47.12,47.14,57191.0,36.4469,36.4623,36.4391,36.4546,57191.0
2015-06-17 10:10:00,47.14,47.15,47.13,47.13,74461.0,36.4546,36.4623,36.4469,36.4469,74461.0
2015-06-17 10:15:00,47.13,47.14,47.1,47.11,84047.0,36.4469,36.4546,36.4237,36.4314,84047.0
2015-06-17 10:20:00,47.11,47.11,47.09,47.09,45107.0,36.4314,36.4314,36.4159,36.4159,45107.0
2015-06-17 10:25:00,47.1,47.14,47.09,47.13,127711.0,36.4237,36.4546,36.4159,36.4469,127711.0
2015-06-17 10:30:00,47.12,47.12,47.09,47.1,63155.0,36.4391,36.4391,36.4159,36.4237,63155.0
2015-06-17 10:35:00,47.11,47.15,47.1,47.12,100338.0,36.4314,36.4623,36.4237,36.4391,100338.0
2015-06-17 10:40:00,47.12,47.13,47.11,47.11,110643.0,36.4391,36.4469,36.4314,36.4314,110643.0
2015-06-17 10:45:00,47.12,47.12,47.09,47.11,111113.0,36.4391,36.4391,36.4159,36.4314,111113.0
2015-06-17 10:50:00,47.11,47.12,47.08,47.11,231641.0,36.4314,36.4391,36.4082,36.4314,231641.0
2015-06-17 10:55:00,47.1,47.12,47.09,47.12,83112.0,36.4237,36.4391,36.4159,36.4391,83112.0
2015-06-17 11:00:00,47.12,47.14,47.11,47.12,98843.0,36.4391,36.4546,36.4314,36.4391,98843.0
2015-06-17 11:05:00,47.11,47.12,47.1,47.11,64988.0,36.4314,36.4391,36.4237,36.4314,64988.0
2015-06-17 11:10:00,47.11,47.12,47.1,47.11,68782.0,36.4314,36.4391,36.4237,36.4314,68782.0
2015-06-17 11:15:00,47.11,47.11,47.08,47.09,74775.0,36.4314,36.4314,36.4082,36.4159,74775.0
2015-06-17 11:20:00,47.08,47.1,47.06,47.07,254379.0,36.4082,36.4237,36.3927,36.4005,254379.0
2015-06-17 11:25:00,47.07,47.08,47.0,47.01,254955.0,36.4005,36.4082,36.3463,36.3541,254955.0
2015-06-17 11:30:00,47.01,47.02,46.98,47.01,118397.0,36.3541,36.3618,36.3309,36.3541,118397.0
2015-06-17 11:35:00,47.01,47.01,46.98,46.98,139079.0,36.3541,36.3541,36.3309,36.3309,139079.0
2015-06-17 11:40:00,46.98,47.02,46.98,46.98,135967.0,36.3309,36.3618,36.3309,36.3309,135967.0
2015-06-17 11:45:00,46.97,46.97,46.92,46.97,229651.0,36.3231,36.3231,36.2845,36.3231,229651.0
2015-06-17 11:50:00,46.97,46.99,46.97,46.99,24141.0,36.3231,36.3386,36.3231,36.3386,24141.0
2015-06-17 11:55:00,46.98,46.99,46.96,46.97,55002.0,36.3309,36.3386,36.3154,36.3231,55002.0
2015-06-17 12:00:00,46.97,46.97,46.94,46.94,131320.0,36.3231,36.3231,36.2999,36.2999,131320.0
2015-06-17 12:05:00,46.93,46.96,46.92,46.95,83379.0,36.2922,36.3154,36.2845,36.3077,83379.0
2015-06-17 12:10:00,46.95,46.96,46.92,46.93,22293.0,36.3077,36.3154,36.2845,36.2922,22293.0
2015-06-17 12:15:00,46.93,46.93,46.9,46.91,80267.0,36.2922,36.2922,36.269,36.2767,80267.0
2015-06-17 12:20:00,46.91,46.94,46.89,46.93,152694.0,36.2767,36.2999,36.2613,36.2922,152694.0
2015-06-17 12:25:00,46.93,46.94,46.93,46.94,29465.0,36.2922,36.2999,36.2922,36.2999,29465.0
2015-06-17 12:30:00,46.93,46.93,46.89,46.91,107990.0,36.2922,36.2922,36.2613,36.2767,107990.0
2015-06-17 12:35:00,46.92,46.92,46.9,46.91,63500.0,36.2845,36.2845,36.269,36.2767,63500.0
2015-06-17 12:40:00,46.9,46.92,46.85,46.86,94725.0,36.269,36.2845,36.2303,36.2381,94725.0
2015-06-17 12:45:00,46.86,46.87,46.85,46.86,27243.0,36.2381,36.2458,36.2303,36.2381,27243.0
2015-06-17 12:50:00,46.86,46.87,46.83,46.85,103307.0,36.2381,36.2458,36.2149,36.2303,103307.0
2015-06-17 12:55:00,46.85,46.86,46.81,46.83,82280.0,36.2303,36.2381,36.1994,36.2149,82280.0
2015-06-17 13:00:00,46.83,46.84,46.81,46.83,82065.0,36.2149,36.2226,36.1994,36.2149,82065.0
2015-06-17 13:05:00,46.84,46.85,46.82,46.82,76860.0,36.2226,36.2303,36.2071,36.2071,76860.0
2015-06-17 13:10:00,46.82,46.85,46.82,46.83,71940.0,36.2071,36.2303,36.2071,36.2149,71940.0
2015-06-17 13:15:00,46.83,46.85,46.83,46.84,34541.0,36.2149,36.2303,36.2149,36.2226,34541.0
2015-06-17 13:20:00,46.83,46.84,46.83,46.83,17794.0,36.2149,36.2226,36.2149,36.2149,17794.0
2015-06-17 13:25:00,46.83,46.85,46.83,46.85,45017.0,36.2149,36.2303,36.2149,36.2303,45017.0
2015-06-17 13:30:00,46.84,46.86,46.83,46.85,34692.0,36.2226,36.2381,36.2149,36.2303,34692.0
2015-06-17 13:35:00,46.86,46.89,46.85,46.88,236291.0,36.2381,36.2613,36.2303,36.2535,236291.0
2015-06-17 13:40:00,46.89,46.9,46.88,46.89,129922.0,36.2613,36.269,36.2535,36.2613,129922.0
2015-06-17 13:45:00,46.9,46.91,46.89,46.9,153119.0,36.269,36.2767,36.2613,36.269,153119.0
2015-06-17 13:50:00,46.91,46.92,46.9,46.92,67300.0,36.2767,36.2845,36.269,36.2845,67300.0
2015-06-17 13:55:00,46.92,46.98,46.92,46.94,117035.0,36.2845,36.3309,36.2845,36.2999,117035.0
2015-06-17 14:00:00,46.92,47.19,46.84,47.16,1455737.0,36.2845,36.4933,36.2226,36.4701,1455737.0
2015-06-17 14:05:00,47.16,47.2,47.1,47.18,486759.0,36.4701,36.501,36.4237,36.4855,486759.0
2015-06-17 14:10:00,47.18,47.27,47.18,47.25,475133.0,36.4855,36.5551,36.4855,36.5397,475133.0
2015-06-17 14:15:00,47.25,47.28,47.1,47.1,291377.0,36.5397,36.5629,36.4237,36.4237,291377.0
2015-06-17 14:20:00,47.11,47.12,46.95,46.98,230210.0,36.4314,36.4391,36.3077,36.3309,230210.0
2015-06-17 14:25:00,46.99,47.08,46.99,47.04,76429.0,36.3386,36.4082,36.3386,36.3773,76429.0
2015-06-17 14:30:00,47.03,47.21,47.03,47.16,214492.0,36.3695,36.5087,36.3695,36.4701,214492.0
2015-06-17 14:35:00,47.16,47.21,47.09,47.21,69230.0,36.4701,36.5087,36.4159,36.5087,69230.0
2015-06-17 14:40:00,47.21,47.32,47.21,47.29,283268.0,36.5087,36.5938,36.5087,36.5706,283268.0
2015-06-17 14:45:00,47.29,47.39,47.28,47.32,127056.0,36.5706,36.6479,36.5629,36.5938,127056.0
2015-06-17 14:50:00,47.32,47.38,47.29,47.35,239638.0,36.5938,36.6402,36.5706,36.617,239638.0
2015-06-17 14:55:00,47.35,47.35,47.25,47.26,154714.0,36.617,36.617,36.5397,36.5474,154714.0
2015-06-17 15:00:00,47.27,47.3,47.23,47.24,83275.0,36.5551,36.5783,36.5242,36.5319,83275.0
2015-06-17 15:05:00,47.24,47.25,47.2,47.23,160639.0,36.5319,36.5397,36.501,36.5242,160639.0
2015-06-17 15:10:00,47.23,47.26,47.23,47.26,150281.0,36.5242,36.5474,36.5242,36.5474,150281.0
2015-06-17 15:15:00,47.26,47.34,47.26,47.32,103430.0,36.5474,36.6093,36.5474,36.5938,103430.0
2015-06-17 15:20:00,47.32,47.33,47.27,47.3,158060.0,36.5938,36.6015,36.5551,36.5783,158060.0
2015-06-17 15:25:00,47.3,47.35,47.28,47.33,198423.0,36.5783,36.617,36.5629,36.6015,198423.0
2015-06-17 15:30:00,47.33,47.34,47.27,47.27,122019.0,36.6015,36.6093,36.5551,36.5551,122019.0
2015-06-17 15:35:00,47.27,47.29,47.23,47.24,146911.0,36.5551,36.5706,36.5242,36.5319,146911.0
2015-06-17 15:40:00,47.24,47.24,47.21,47.21,99956.0,36.5319,36.5319,36.5087,36.5087,99956.0
2015-06-17 15:45:00,47.22,47.22,47.16,47.18,182171.0,36.5165,36.5165,36.4701,36.4855,182171.0
2015-06-17 15:50:00,47.18,47.23,47.17,47.19,312981.0,36.4855,36.5242,36.4778,36.4933,312981.0
2015-06-17 15:55:00,47.19,47.19,47.12,47.13,975047.0,36.4933,36.4933,36.4391,36.4469,975047.0
2015-06-18 09:30:00,46.85,46.96,46.81,46.86,1017892.0,36.2303,36.3154,36.1994,36.2381,1017892.0
2015-06-18 09:35:00,46.87,46.92,46.85,46.87,237581.0,36.2458,36.2845,36.2303,36.2458,237581.0
2015-06-18 09:40:00,46.87,46.9,46.86,46.87,209811.0,36.2458,36.269,36.2381,36.2458,209811.0
2015-06-18 09:45:00,46.88,47.02,46.87,46.97,346581.0,36.2535,36.3618,36.2458,36.3231,346581.0
2015-06-18 09:50:00,46.97,47.01,46.95,46.96,115486.0,36.3231,36.3541,36.3077,36.3154,115486.0
2015-06-18 09:55:00,46.97,47.0,46.95,47.0,127422.0,36.3231,36.3463,36.3077,36.3463,127422.0
2015-06-18 10:00:00,47.0,47.04,46.97,47.02,130570.0,36.3463,36.3773,36.3231,36.3618,130570.0
2015-06-18 10:05:00,47.02,47.11,47.02,47.1,240909.0,36.3618,36.4314,36.3618,36.4237,240909.0
2015-06-18 10:10:00,47.09,47.12,47.09,47.12,266654.0,36.4159,36.4391,36.4159,36.4391,266654.0
2015-06-18 10:15:00,47.12,47.14,47.07,47.08,198981.0,36.4391,36.4546,36.4005,36.4082,198981.0
2015-06-18 10:20:00,47.08,47.08,47.05,47.06,134758.0,36.4082,36.4082,36.385,36.3927,134758.0
2015-06-18 10:25:00,47.06,47.09,47.04,47.04,209235.0,36.3927,36.4159,36.3773,36.3773,209235.0
2015-06-18 10:30:00,47.05,47.1,47.04,47.04,135000.0,36.385,36.4237,36.3773,36.3773,135000.0
2015-06-18 10:35:00,47.05,47.09,47.04,47.09,103801.0,36.385,36.4159,36.3773,36.4159,103801.0
2015-06-18 10:40:00,47.09,47.13,47.09,47.1,115723.0,36.4159,36.4469,36.4159,36.4237,115723.0
2015-06-18 10:45:00,47.1,47.14,47.08,47.11,179886.0,36.4237,36.4546,36.4082,36.4314,179886.0
2015-06-18 10:50:00,47.11,47.2,47.09,47.18,375824.0,36.4314,36.501,36.4159,36.4855,375824.0
2015-06-18 10:55:00,47.18,47.19,47.15,47.19,111537.0,36.4855,36.4933,36.4623,36.4933,111537.0
2015-06-18 11:00:00,47.19,47.22,47.16,47.21,190337.0,36.4933,36.5165,36.4701,36.5087,190337.0
2015-06-18 11:05:00,47.22,47.25,47.2,47.21,150337.0,36.5165,36.5397,36.501,36.5087,150337.0
2015-06-18 11:10:00,47.21,47.22,47.17,47.19,87470.0,36.5087,36.5165,36.4778,36.4933,87470.0
2015-06-18 11:15:00,47.19,47.19,47.17,47.17,34960.0,36.4933,36.4933,36.4778,36.4778,34960.0
2015-06-18 11:20:00,47.17,47.2,47.17,47.19,87844.0,36.4778,36.501,36.4778,36.4933,87844.0
2015-06-18 11:25:00,47.2,47.23,47.19,47.23,72638.0,36.501,36.5242,36.4933,36.5242,72638.0
2015-06-18 11:30:00,47.22,47.23,47.2,47.2,48247.0,36.5165,36.5242,36.501,36.501,48247.0
2015-06-18 11:35:00,47.2,47.21,47.18,47.2,133133.0,36.501,36.5087,36.4855,36.501,133133.0
2015-06-18 11:40:00,47.21,47.23,47.2,47.22,69376.0,36.5087,36.5242,36.501,36.5165,69376.0
2015-06-18 11:45:00,47.22,47.27,47.21,47.23,248486.0,36.5165,36.5551,36.5087,36.5242,248486.0
2015-06-18 11:50:00,47.23,47.24,47.21,47.22,100355.0,36.5242,36.5319,36.5087,36.5165,100355.0
2015-06-18 11:55:00,47.22,47.22,47.15,47.18,470621.0,36.5165,36.5165,36.4623,36.4855,470621.0
2015-06-18 12:00:00,47.18,47.19,47.16,47.18,44229.0,36.4855,36.4933,36.4701,36.4855,44229.0
2015-06-18 12:05:00,47.19,47.2,47.17,47.2,162805.0,36.4933,36.501,36.4778,36.501,162805.0
2015-06-18 12:10:00,47.2,47.2,47.18,47.18,53053.0,36.501,36.501,36.4855,36.4855,53053.0
2015-06-18 12:15:00,47.19,47.2,47.16,47.16,159142.0,36.4933,36.501,36.4701,36.4701,159142.0
2015-06-18 12:20:00,47.16,47.27,47.16,47.27,524540.0,36.4701,36.5551,36.4701,36.5551,524540.0
2015-06-18 12:25:00,47.27,47.27,47.21,47.23,256182.0,36.5551,36.5551,36.5087,36.5242,256182.0
2015-06-18 12:30:00,47.23,47.29,47.23,47.28,125585.0,36.5242,36.5706,36.5242,36.5629,125585.0
2015-06-18 12:35:00,47.27,47.29,47.19,47.22,352295.0,36.5551,36.5706,36.4933,36.5165,352295.0
2015-06-18 12:40:00,47.22,47.22,47.15,47.17,129371.0,36.5165,36.5165,36.4623,36.4778,129371.0
2015-06-18 12:45:00,47.17,47.18,47.13,47.13,178032.0,36.4778,36.4855,36.4469,36.4469,178032.0
2015-06-18 12:50:00,47.14,47.15,47.11,47.13,213946.0,36.4546,36.4623,36.4314,36.4469,213946.0
2015-06-18 12:55:00,47.14,47.14,47.11,47.11,38202.0,36.4546,36.4546,36.4314,36.4314,38202.0
2015-06-18 13:00:00,47.11,47.13,47.09,47.11,253946.0,36.4314,36.4469,36.4159,36.4314,253946.0
2015-06-18 13:05:00,47.11,47.14,47.09,47.1,138121.0,36.4314,36.4546,36.4159,36.4237,138121.0
2015-06-18 13:10:00,47.09,47.13,47.08,47.11,152421.0,36.4159,36.4469,36.4082,36.4314,152421.0
2015-06-18 13:15:00,47.11,47.11,47.05,47.05,141200.0,36.4314,36.4314,36.385,36.385,141200.0
2015-06-18 13:20:00,47.05,47.1,47.05,47.1,65074.0,36.385,36.4237,36.385,36.4237,65074.0
2015-06-18 13:25:00,47.1,47.11,47.08,47.1,53298.0,36.4237,36.4314,36.4082,36.4237,53298.0
2015-06-18 13:30:00,47.11,47.11,47.06,47.07,64767.0,36.4314,36.4314,36.3927,36.4005,64767.0
2015-06-18 13:35:00,47.07,47.09,47.06,47.08,98559.0,36.4005,36.4159,36.3927,36.4082,98559.0
2015-06-18 13:40:00,47.09,47.11,47.08,47.1,26792.0,36.4159,36.4314,36.4082,36.4237,26792.0
2015-06-18 13:45:00,47.11,47.12,47.09,47.09,30780.0,36.4314,36.4391,36.4159,36.4159,30780.0
2015-06-18 13:50:00,47.1,47.11,47.09,47.1,48368.0,36.4237,36.4314,36.4159,36.4237,48368.0
2015-06-18 13:55:00,47.09,47.12,47.09,47.12,54503.0,36.4159,36.4391,36.4159,36.4391,54503.0
2015-06-18 14:00:00,47.12,47.12,47.09,47.1,53644.0,36.4391,36.4391,36.4159,36.4237,53644.0
2015-06-18 14:05:00,47.11,47.12,47.09,47.1,88688.0,36.4314,36.4391,36.4159,36.4237,88688.0
2015-06-18 14:10:00,47.1,47.12,47.1,47.12,17954.0,36.4237,36.4391,36.4237,36.4391,17954.0
2015-06-18 14:15:00,47.12,47.12,47.11,47.12,20741.0,36.4391,36.4391,36.4314,36.4391,20741.0
2015-06-18 14:20:00,47.12,47.18,47.11,47.17,99546.0,36.4391,36.4855,36.4314,36.4778,99546.0
2015-06-18 14:25:00,47.18,47.18,47.14,47.15,55158.0,36.4855,36.4855,36.4546,36.4623,55158.0
2015-06-18 14:30:00,47.15,47.18,47.15,47.17,71007.0,36.4623,36.4855,36.4623,36.4778,71007.0
2015-06-18 14:35:00,47.17,47.19,47.15,47.18,75004.0,36.4778,36.4933,36.4623,36.4855,75004.0
2015-06-18 14:40:00,47.18,47.21,47.17,47.2,154116.0,36.4855,36.5087,36.4778,36.501,154116.0
2015-06-18 14:45:00,47.21,47.21,47.19,47.2,29694.0,36.5087,36.5087,36.4933,36.501,29694.0
2015-06-18 14:50:00,47.21,47.23,47.2,47.21,64827.0,36.5087,36.5242,36.501,36.5087,64827.0
2015-06-18 14:55:00,47.21,47.22,47.21,47.21,23748.0,36.5087,36.5165,36.5087,36.5087,23748.0
2015-06-18 15:00:00,47.22,47.22,47.18,47.22,110620.0,36.5165,36.5165,36.4855,36.5165,110620.0
2015-06-18 15:05:00,47.21,47.22,47.19,47.2,75196.0,36.5087,36.5165,36.4933,36.501,75196.0
2015-06-18 15:10:00,47.21,47.21,47.2,47.2,11818.0,36.5087,36.5087,36.501,36.501,11818.0
2015-06-18 15:15:00,47.21,47.24,47.2,47.23,112866.0,36.5087,36.5319,36.501,36.5242,112866.0
2015-06-18 15:20:00,47.24,47.25,47.23,47.25,52270.0,36.5319,36.5397,36.5242,36.5397,52270.0
2015-06-18 15:25:00,47.25,47.28,47.24,47.28,53379.0,36.5397,36.5629,36.5319,36.5629,53379.0
2015-06-18 15:30:00,47.27,47.3,47.27,47.28,233371.0,36.5551,36.5783,36.5551,36.5629,233371.0
2015-06-18 15:35:00,47.28,47.3,47.22,47.26,363033.0,36.5629,36.5783,36.5165,36.5474,363033.0
2015-06-18 15:40:00,47.26,47.29,47.25,47.25,253719.0,36.5474,36.5706,36.5397,36.5397,253719.0
2015-06-18 15:45:00,47.25,47.26,47.23,47.23,328913.0,36.5397,36.5474,36.5242,36.5242,328913.0
2015-06-18 15:50:00,47.23,47.24,47.19,47.2,538606.0,36.5242,36.5319,36.4933,36.501,538606.0
2015-06-18 15:55:00,47.21,47.24,47.19,47.23,1054228.0,36.5087,36.5319,36.4933,36.5242,1054228.0
2015-06-19 09:30:00,46.72,46.78,46.69,46.75,519934.0,36.1298,36.1762,36.1066,36.153,519934.0
2015-06-19 09:35:00,46.75,46.76,46.7,46.71,608784.0,36.153,36.1607,36.1143,36.1221,608784.0
2015-06-19 09:40:00,46.71,46.73,46.68,46.71,404824.0,36.1221,36.1375,36.0989,36.1221,404824.0
2015-06-19 09:45:00,46.71,46.72,46.7,46.71,138802.0,36.1221,36.1298,36.1143,36.1221,138802.0
2015-06-19 09:50:00,46.71,46.81,46.71,46.79,446617.0,36.1221,36.1994,36.1221,36.1839,446617.0
2015-06-19 09:55:00,46.78,46.82,46.78,46.82,165392.0,36.1762,36.2071,36.1762,36.2071,165392.0
2015-06-19 10:00:00,46.82,46.88,46.81,46.85,361231.0,36.2071,36.2535,36.1994,36.2303,361231.0
2015-06-19 10:05:00,46.85,46.97,46.85,46.93,438090.0,36.2303,36.3231,36.2303,36.2922,438090.0
2015-06-19 10:10:00,46.94,46.94,46.91,46.92,89555.0,36.2999,36.2999,36.2767,36.2845,89555.0
2015-06-19 10:15:00,46.92,46.92,46.9,46.91,50820.0,36.2845,36.2845,36.269,36.2767,50820.0
2015-06-19 10:20:00,46.92,46.95,46.91,46.94,150259.0,36.2845,36.3077,36.2767,36.2999,150259.0
2015-06-19 10:25:00,46.94,46.97,46.94,46.96,123965.0,36.2999,36.3231,36.2999,36.3154,123965.0
2015-06-19 10:30:00,46.96,46.97,46.94,46.95,127164.0,36.3154,36.3231,36.2999,36.3077,127164.0
2015-06-19 10:35:00,46.95,46.97,46.92,46.93,191415.0,36.3077,36.3231,36.2845,36.2922,191415.0
2015-06-19 10:40:00,46.93,46.94,46.9,46.92,115345.0,36.2922,36.2999,36.269,36.2845,115345.0
2015-06-19 10:45:00,46.92,46.93,46.91,46.93,65210.0,36.2845,36.2922,36.2767,36.2922,65210.0
2015-06-19 10:50:00,46.93,46.95,46.9,46.94,164434.0,36.2922,36.3077,36.269,36.2999,164434.0
2015-06-19 10:55:00,46.94,46.95,46.92,46.95,112011.0,36.2999,36.3077,36.2845,36.3077,112011.0
2015-06-19 11:00:00,46.95,46.97,46.92,46.94,99954.0,36.3077,36.3231,36.2845,36.2999,99954.0
2015-06-19 11:05:00,46.94,46.94,46.92,46.94,79982.0,36.2999,36.2999,36.2845,36.2999,79982.0
2015-06-19 11:10:00,46.93,46.95,46.92,46.93,90842.0,36.2922,36.3077,36.2845,36.2922,90842.0
2015-06-19 11:15:00,46.94,46.94,46.92,46.93,71595.0,36.2999,36.2999,36.2845,36.2922,71595.0
2015-06-19 11:20:00,46.94,46.95,46.92,46.95,268363.0,36.2999,36.3077,36.2845,36.3077,268363.0
2015-06-19 11:25:00,46.94,46.95,46.93,46.94,92020.0,36.2999,36.3077,36.2922,36.2999,92020.0
2015-06-19 11:30:00,46.94,46.96,46.93,46.96,62768.0,36.2999,36.3154,36.2922,36.3154,62768.0
2015-06-19 11:35:00,46.96,46.98,46.95,46.97,207071.0,36.3154,36.3309,36.3077,36.3231,207071.0
2015-06-19 11:40:00,46.97,46.97,46.96,46.96,13789.0,36.3231,36.3231,36.3154,36.3154,13789.0
2015-06-19 11:45:00,46.96,46.97,46.94,46.96,51854.0,36.3154,36.3231,36.2999,36.3154,51854.0
2015-06-19 11:50:00,46.96,46.96,46.94,46.95,42133.0,36.3154,36.3154,36.2999,36.3077,42133.0
2015-06-19 11:55:00,46.95,46.95,46.87,46.94,2203924.0,36.3077,36.3077,36.2458,36.2999,2203924.0
2015-06-19 12:00:00,46.94,46.94,46.92,46.93,123673.0,36.2999,36.2999,36.2845,36.2922,123673.0
2015-06-19 12:05:00,46.92,46.93,46.88,46.9,116318.0,36.2845,36.2922,36.2535,36.269,116318.0
2015-06-19 12:10:00,46.9,46.95,46.87,46.92,204377.0,36.269,36.3077,36.2458,36.2845,204377.0
2015-06-19 12:15:00,46.92,46.94,46.91,46.94,38895.0,36.2845,36.2999,36.2767,36.2999,38895.0
2015-06-19 12:20:00,46.94,46.95,46.93,46.93,51560.0,36.2999,36.3077,36.2922,36.2922,51560.0
2015-06-19 12:25:00,46.93,46.96,46.93,46.96,82869.0,36.2922,36.3154,36.2922,36.3154,82869.0
2015-06-19 12:30:00,46.95,46.96,46.92,46.96,82690.0,36.3077,36.3154,36.2845,36.3154,82690.0
2015-06-19 12:35:00,46.95,46.96,46.93,46.93,24253.0,36.3077,36.3154,36.2922,36.2922,24253.0
2015-06-19 12:40:00,46.94,46.96,46.93,46.94,25440.0,36.2999,36.3154,36.2922,36.2999,25440.0
2015-06-19 12:45:00,46.94,46.98,46.94,46.97,118664.0,36.2999,36.3309,36.2999,36.3231,118664.0
2015-06-19 12:50:00,46.97,46.98,46.95,46.98,129298.0,36.3231,36.3309,36.3077,36.3309,129298.0
2015-06-19 12:55:00,46.97,46.98,46.96,46.97,24720.0,36.3231,36.3309,36.3154,36.3231,24720.0
2015-06-19 13:00:00,46.96,46.97,46.96,46.97,78794.0,36.3154,36.3231,36.3154,36.3231,78794.0
2015-06-19 13:05:00,46.96,46.97,46.95,46.95,14949.0,36.3154,36.3231,36.3077,36.3077,14949.0
2015-06-19 13:10:00,46.96,46.97,46.94,46.95,216078.0,36.3154,36.3231,36.2999,36.3077,216078.0
2015-06-19 13:15:00,46.94,46.97,46.94,46.97,49164.0,36.2999,36.3231,36.2999,36.3231,49164.0
2015-06-19 13:20:00,46.97,46.97,46.95,46.96,20594.0,36.3231,36.3231,36.3077,36.3154,20594.0
2015-06-19 13:25:00,46.96,46.96,46.95,46.95,6400.0,36.3154,36.3154,36.3077,36.3077,6400.0
2015-06-19 13:30:00,46.95,46.97,46.95,46.96,37449.0,36.3077,36.3231,36.3077,36.3154,37449.0
2015-06-19 13:35:00,46.97,46.97,46.96,46.97,18290.0,36.3231,36.3231,36.3154,36.3231,18290.0
2015-06-19 13:40:00,46.97,46.97,46.96,46.96,13270.0,36.3231,36.3231,36.3154,36.3154,13270.0
2015-06-19 13:45:00,46.96,46.97,46.95,46.97,38343.0,36.3154,36.3231,36.3077,36.3231,38343.0
2015-06-19 13:50:00,46.97,46.97,46.95,46.97,66884.0,36.3231,36.3231,36.3077,36.3231,66884.0
2015-06-19 13:55:00,46.97,46.99,46.96,46.98,191772.0,36.3231,36.3386,36.3154,36.3309,191772.0
2015-06-19 14:00:00,46.98,46.99,46.96,46.97,51571.0,36.3309,36.3386,36.3154,36.3231,51571.0
2015-06-19 14:05:00,46.97,46.98,46.96,46.96,54492.0,36.3231,36.3309,36.3154,36.3154,54492.0
2015-06-19 14:10:00,46.96,46.97,46.95,46.96,64088.0,36.3154,36.3231,36.3077,36.3154,64088.0
2015-06-19 14:15:00,46.96,46.97,46.95,46.97,50548.0,36.3154,36.3231,36.3077,36.3231,50548.0
2015-06-19 14:20:00,46.96,46.97,46.94,46.94,200896.0,36.3154,36.3231,36.2999,36.2999,200896.0
2015-06-19 14:25:00,46.95,46.95,46.92,46.93,180647.0,36.3077,36.3077,36.2845,36.2922,180647.0
2015-06-19 14:30:00,46.93,46.93,46.92,46.93,135772.0,36.2922,36.2922,36.2845,36.2922,135772.0
2015-06-19 14:35:00,46.93,46.94,46.91,46.93,113025.0,36.2922,36.2999,36.2767,36.2922,113025.0
2015-06-19 14:40:00,46.93,46.93,46.91,46.91,53858.0,36.2922,36.2922,36.2767,36.2767,53858.0
2015-06-19 14:45:00,46.91,46.92,46.9,46.9,30589.0,36.2767,36.2845,36.269,36.269,30589.0
2015-06-19 14:50:00,46.9,46.91,46.82,46.83,393636.0,36.269,36.2767,36.2071,36.2149,393636.0
2015-06-19 14:55:00,46.83,46.84,46.82,46.83,151617.0,36.2149,36.2226,36.2071,36.2149,151617.0
2015-06-19 15:00:00,46.82,46.84,46.8,46.82,169997.0,36.2071,36.2226,36.1917,36.2071,169997.0
2015-06-19 15:05:00,46.82,46.83,46.79,46.81,269145.0,36.2071,36.2149,36.1839,36.1994,269145.0
2015-06-19 15:10:00,46.8,46.82,46.78,46.82,150978.0,36.1917,36.2071,36.1762,36.2071,150978.0
2015-06-19 15:15:00,46.82,46.84,46.81,46.81,222638.0,36.2071,36.2226,36.1994,36.1994,222638.0
2015-06-19 15:20:00,46.82,46.82,46.78,46.79,219050.0,36.2071,36.2071,36.1762,36.1839,219050.0
2015-06-19 15:25:00,46.79,46.82,46.78,46.8,250951.0,36.1839,36.2071,36.1762,36.1917,250951.0
2015-06-19 15:30:00,46.8,46.83,46.78,46.83,183690.0,36.1917,36.2149,36.1762,36.2149,183690.0
2015-06-19 15:35:00,46.82,46.83,46.8,46.81,72409.0,36.2071,36.2149,36.1917,36.1994,72409.0
2015-06-19 15:40:00,46.81,46.82,46.79,46.82,288570.0,36.1994,36.2071,36.1839,36.2071,288570.0
2015-06-19 15:45:00,46.81,46.82,46.81,46.81,162753.0,36.1994,36.2071,36.1994,36.1994,162753.0
2015-06-19 15:50:00,46.82,46.85,46.81,46.84,525436.0,36.2071,36.2303,36.1994,36.2226,525436.0
2015-06-19 15:55:00,46.85,46.86,46.77,46.79,1390121.0,36.2303,36.2381,36.1685,36.1839,1390121.0
2015-06-22 09:30:00,47.44,47.45,47.33,47.35,412548.0,36.6866,36.6943,36.6015,36.617,412548.0
2015-06-22 09:35:00,47.34,47.36,47.27,47.28,279186.0,36.6093,36.6247,36.5551,36.5629,279186.0
2015-06-22 09:40:00,47.28,47.29,47.24,47.29,179707.0,36.5629,36.5706,36.5319,36.5706,179707.0
2015-06-22 09:45:00,47.3,47.31,47.27,47.3,226746.0,36.5783,36.5861,36.5551,36.5783,226746.0
2015-06-22 09:50:00,47.31,47.37,47.31,47.35,292370.0,36.5861,36.6325,36.5861,36.617,292370.0
2015-06-22 09:55:00,47.35,47.38,47.34,47.36,140745.0,36.617,36.6402,36.6093,36.6247,140745.0
2015-06-22 10:00:00,47.37,47.38,47.3,47.32,202604.0,36.6325,36.6402,36.5783,36.5938,202604.0
2015-06-22 10:05:00,47.32,47.37,47.28,47.37,475672.0,36.5938,36.6325,36.5629,36.6325,475672.0
2015-06-22 10:10:00,47.37,47.41,47.37,47.4,486977.0,36.6325,36.6634,36.6325,36.6557,486977.0
2015-06-22 10:15:00,47.4,47.41,47.38,47.4,112722.0,36.6557,36.6634,36.6402,36.6557,112722.0
2015-06-22 10:20:00,47.41,47.44,47.4,47.43,230804.0,36.6634,36.6866,36.6557,36.6789,230804.0
2015-06-22 10:25:00,47.43,47.45,47.41,47.42,79831.0,36.6789,36.6943,36.6634,36.6711,79831.0
2015-06-22 10:30:00,47.42,47.44,47.41,47.43,77335.0,36.6711,36.6866,36.6634,36.6789,77335.0
2015-06-22 10:35:00,47.44,47.46,47.42,47.45,159482.0,36.6866,36.7021,36.6711,36.6943,159482.0
2015-06-22 10:40:00,47.45,47.53,47.45,47.52,458853.0,36.6943,36.7562,36.6943,36.7485,458853.0
2015-06-22 10:45:00,47.53,47.54,47.5,47.51,277496.0,36.7562,36.7639,36.733,36.7407,277496.0
2015-06-22 10:50:00,47.5,47.51,47.48,47.5,246212.0,36.733,36.7407,36.7175,36.733,246212.0
2015-06-22 10:55:00,47.5,47.52,47.49,47.52,86609.0,36.733,36.7485,36.7253,36.7485,86609.0
2015-06-22 11:00:00,47.51,47.53,47.49,47.52,344644.0,36.7407,36.7562,36.7253,36.7485,344644.0
2015-06-22 11:05:00,47.53,47.57,47.52,47.55,487842.0,36.7562,36.7871,36.7485,36.7717,487842.0
2015-06-22 11:10:00,47.56,47.57,47.55,47.56,97874.0,36.7794,36.7871,36.7717,36.7794,97874.0
2015-06-22 11:15:00,47.56,47.57,47.55,47.55,150758.0,36.7794,36.7871,36.7717,36.7717,150758.0
2015-06-22 11:20:00,47.56,47.62,47.55,47.57,385922.0,36.7794,36.8258,36.7717,36.7871,385922.0
2015-06-22 11:25:00,47.58,47.58,47.55,47.55,139491.0,36.7949,36.7949,36.7717,36.7717,139491.0
2015-06-22 11:30:00,47.55,47.57,47.55,47.57,43331.0,36.7717,36.7871,36.7717,36.7871,43331.0
2015-06-22 11:35:00,47.57,47.57,47.54,47.55,120336.0,36.7871,36.7871,36.7639,36.7717,120336.0
2015-06-22 11:40:00,47.54,47.56,47.53,47.56,130546.0,36.7639,36.7794,36.7562,36.7794,130546.0
2015-06-22 11:45:00,47.55,47.59,47.55,47.59,112250.0,36.7717,36.8026,36.7717,36.8026,112250.0
2015-06-22 11:50:00,47.58,47.65,47.58,47.59,582531.0,36.7949,36.849,36.7949,36.8026,582531.0
2015-06-22 11:55:00,47.59,47.6,47.56,47.57,88979.0,36.8026,36.8103,36.7794,36.7871,88979.0
2015-06-22 12:00:00,47.58,47.61,47.57,47.61,361801.0,36.7949,36.8181,36.7871,36.8181,361801.0
2015-06-22 12:05:00,47.61,47.62,47.59,47.61,145126.0,36.8181,36.8258,36.8026,36.8181,145126.0
2015-06-22 12:10:00,47.6,47.61,47.59,47.61,223259.0,36.8103,36.8181,36.8026,36.8181,223259.0
2015-06-22 12:15:00,47.61,47.63,47.6,47.61,149238.0,36.8181,36.8335,36.8103,36.8181,149238.0
2015-06-22 12:20:00,47.61,47.61,47.58,47.59,212976.0,36.8181,36.8181,36.7949,36.8026,212976.0
2015-06-22 12:25:00,47.59,47.6,47.54,47.56,78305.0,36.8026,36.8103,36.7639,36.7794,78305.0
2015-06-22 12:30:00,47.56,47.57,47.53,47.55,45690.0,36.7794,36.7871,36.7562,36.7717,45690.0
2015-06-22 12:35:00,47.55,47.56,47.54,47.56,38922.0,36.7717,36.7794,36.7639,36.7794,38922.0
2015-06-22 12:40:00,47.56,47.57,47.55,47.56,9748.0,36.7794,36.7871,36.7717,36.7794,9748.0
2015-06-22 12:45:00,47.57,47.57,47.54,47.55,38303.0,36.7871,36.7871,36.7639,36.7717,38303.0
2015-06-22 12:50:00,47.55,47.58,47.55,47.57,18303.0,36.7717,36.7949,36.7717,36.7871,18303.0
2015-06-22 12:55:00,47.57,47.58,47.57,47.58,10296.0,36.7871,36.7949,36.7871,36.7949,10296.0
2015-06-22 13:00:00,47.58,47.58,47.56,47.57,25681.0,36.7949,36.7949,36.7794,36.7871,25681.0
2015-06-22 13:05:00,47.56,47.57,47.54,47.55,166422.0,36.7794,36.7871,36.7639,36.7717,166422.0
2015-06-22 13:10:00,47.55,47.57,47.54,47.55,78212.0,36.7717,36.7871,36.7639,36.7717,78212.0
2015-06-22 13:15:00,47.55,47.56,47.53,47.53,38762.0,36.7717,36.7794,36.7562,36.7562,38762.0
2015-06-22 13:20:00,47.54,47.55,47.53,47.55,26867.0,36.7639,36.7717,36.7562,36.7717,26867.0
2015-06-22 13:25:00,47.55,47.55,47.52,47.53,40091.0,36.7717,36.7717,36.7485,36.7562,40091.0
2015-06-22 13:30:00,47.53,47.54,47.52,47.53,46856.0,36.7562,36.7639,36.7485,36.7562,46856.0
2015-06-22 13:35:00,47.53,47.54,47.52,47.52,70720.0,36.7562,36.7639,36.7485,36.7485,70720.0
2015-06-22 13:40:00,47.53,47.53,47.51,47.52,59817.0,36.7562,36.7562,36.7407,36.7485,59817.0
2015-06-22 13:45:00,47.52,47.52,47.48,47.52,96546.0,36.7485,36.7485,36.7175,36.7485,96546.0
2015-06-22 13:50:00,47.51,47.52,47.5,47.5,37897.0,36.7407,36.7485,36.733,36.733,37897.0
2015-06-22 13:55:00,47.51,47.53,47.5,47.53,40186.0,36.7407,36.7562,36.733,36.7562,40186.0
2015-06-22 14:00:00,47.53,47.53,47.51,47.53,93744.0,36.7562,36.7562,36.7407,36.7562,93744.0
2015-06-22 14:05:00,47.53,47.54,47.52,47.53,28803.0,36.7562,36.7639,36.7485,36.7562,28803.0
2015-06-22 14:10:00,47.52,47.53,47.52,47.52,27042.0,36.7485,36.7562,36.7485,36.7485,27042.0
2015-06-22 14:15:00,47.51,47.53,47.51,47.52,25757.0,36.7407,36.7562,36.7407,36.7485,25757.0
2015-06-22 14:20:00,47.52,47.52,47.51,47.52,10320.0,36.7485,36.7485,36.7407,36.7485,10320.0
2015-06-22 14:25:00,47.52,47.52,47.49,47.5,38749.0,36.7485,36.7485,36.7253,36.733,38749.0
2015-06-22 14:30:00,47.5,47.51,47.49,47.5,37708.0,36.733,36.7407,36.7253,36.733,37708.0
2015-06-22 14:35:00,47.5,47.51,47.5,47.51,13849.0,36.733,36.7407,36.733,36.7407,13849.0
2015-06-22 14:40:00,47.51,47.51,47.5,47.51,43777.0,36.7407,36.7407,36.733,36.7407,43777.0
2015-06-22 14:45:00,47.51,47.52,47.5,47.51,109256.0,36.7407,36.7485,36.733,36.7407,109256.0
2015-06-22 14:50:00,47.52,47.53,47.51,47.51,44740.0,36.7485,36.7562,36.7407,36.7407,44740.0
2015-06-22 14:55:00,47.51,47.52,47.49,47.5,115791.0,36.7407,36.7485,36.7253,36.733,115791.0
2015-06-22 15:00:00,47.5,47.51,47.49,47.5,105659.0,36.733,36.7407,36.7253,36.733,105659.0
2015-06-22 15:05:00,47.5,47.51,47.49,47.51,35707.0,36.733,36.7407,36.7253,36.7407,35707.0
2015-06-22 15:10:00,47.5,47.51,47.46,47.47,332793.0,36.733,36.7407,36.7021,36.7098,332793.0
2015-06-22 15:15:00,47.47,47.47,47.43,47.45,151471.0,36.7098,36.7098,36.6789,36.6943,151471.0
2015-06-22 15:20:00,47.46,47.5,47.45,47.48,237078.0,36.7021,36.733,36.6943,36.7175,237078.0
2015-06-22 15:25:00,47.48,47.49,47.45,47.47,84859.0,36.7175,36.7253,36.6943,36.7098,84859.0
2015-06-22 15:30:00,47.47,47.47,47.46,47.46,54003.0,36.7098,36.7098,36.7021,36.7021,54003.0
2015-06-22 15:35:00,47.46,47.47,47.41,47.41,155568.0,36.7021,36.7098,36.6634,36.6634,155568.0
2015-06-22 15:40:00,47.41,47.42,47.39,47.39,130233.0,36.6634,36.6711,36.6479,36.6479,130233.0
2015-06-22 15:45:00,47.4,47.4,47.37,47.38,232558.0,36.6557,36.6557,36.6325,36.6402,232558.0
2015-06-22 15:50:00,47.38,47.39,47.37,47.37,290004.0,36.6402,36.6479,36.6325,36.6325,290004.0
2015-06-22 15:55:00,47.37,47.41,47.34,47.4,1080595.0,36.6325,36.6634,36.6093,36.6557,1080595.0
2015-06-23 09:30:00,48.44,48.53,48.4,48.51,751706.0,37.4599,37.5295,37.429,37.514,751706.0
2015-06-23 09:35:00,48.51,48.56,48.5,48.51,419344.0,37.514,37.5527,37.5063,37.514,419344.0
2015-06-23 09:40:00,48.51,48.51,48.42,48.44,446125.0,37.514,37.514,37.4444,37.4599,446125.0
2015-06-23 09:45:00,48.44,48.45,48.42,48.44,286540.0,37.4599,37.4676,37.4444,37.4599,286540.0
2015-06-23 09:50:00,48.45,48.5,48.44,48.5,186060.0,37.4676,37.5063,37.4599,37.5063,186060.0
2015-06-23 09:55:00,48.5,48.54,48.49,48.52,136579.0,37.5063,37.5372,37.4986,37.5218,136579.0
2015-06-23 10:00:00,48.52,48.53,48.47,48.53,222046.0,37.5218,37.5295,37.4831,37.5295,222046.0
2015-06-23 10:05:00,48.52,48.56,48.52,48.55,123003.0,37.5218,37.5527,37.5218,37.545,123003.0
2015-06-23 10:10:00,48.55,48.59,48.55,48.58,418935.0,37.545,37.5759,37.545,37.5682,418935.0
2015-06-23 10:15:00,48.58,48.59,48.52,48.53,964582.0,37.5682,37.5759,37.5218,37.5295,964582.0
2015-06-23 10:20:00,48.52,48.57,48.51,48.55,214399.0,37.5218,37.5604,37.514,37.545,214399.0
2015-06-23 10:25:00,48.55,48.56,48.51,48.54,316392.0,37.545,37.5527,37.514,37.5372,316392.0
2015-06-23 10:30:00,48.53,48.57,48.52,48.56,131250.0,37.5295,37.5604,37.5218,37.5527,131250.0
2015-06-23 10:35:00,48.55,48.57,48.51,48.53,1071481.0,37.545,37.5604,37.514,37.5295,1071481.0
2015-06-23 10:40:00,48.52,48.52,48.5,48.51,157132.0,37.5218,37.5218,37.5063,37.514,157132.0
2015-06-23 10:45:00,48.5,48.54,48.49,48.53,142814.0,37.5063,37.5372,37.4986,37.5295,142814.0
2015-06-23 10:50:00,48.53,48.55,48.51,48.53,185137.0,37.5295,37.545,37.514,37.5295,185137.0
2015-06-23 10:55:00,48.54,48.54,48.5,48.52,72119.0,37.5372,37.5372,37.5063,37.5218,72119.0
2015-06-23 11:00:00,48.51,48.52,48.49,48.5,90349.0,37.514,37.5218,37.4986,37.5063,90349.0
2015-06-23 11:05:00,48.51,48.54,48.5,48.52,100591.0,37.514,37.5372,37.5063,37.5218,100591.0
2015-06-23 11:10:00,48.52,48.52,48.5,48.5,56789.0,37.5218,37.5218,37.5063,37.5063,56789.0
2015-06-23 11:15:00,48.5,48.51,48.47,48.51,218005.0,37.5063,37.514,37.4831,37.514,218005.0
2015-06-23 11:20:00,48.51,48.51,48.48,48.51,112154.0,37.514,37.514,37.4908,37.514,112154.0
2015-06-23 11:25:00,48.5,48.51,48.47,48.49,127935.0,37.5063,37.514,37.4831,37.4986,127935.0
2015-06-23 11:30:00,48.48,48.49,48.45,48.47,268265.0,37.4908,37.4986,37.4676,37.4831,268265.0
2015-06-23 11:35:00,48.47,48.49,48.46,48.47,114007.0,37.4831,37.4986,37.4754,37.4831,114007.0
2015-06-23 11:40:00,48.46,48.49,48.46,48.47,91020.0,37.4754,37.4986,37.4754,37.4831,91020.0
2015-06-23 11:45:00,48.47,48.49,48.45,48.48,61513.0,37.4831,37.4986,37.4676,37.4908,61513.0
2015-06-23 11:50:00,48.47,48.47,48.46,48.47,34650.0,37.4831,37.4831,37.4754,37.4831,34650.0
2015-06-23 11:55:00,48.46,48.47,48.45,48.45,31744.0,37.4754,37.4831,37.4676,37.4676,31744.0
2015-06-23 12:00:00,48.45,48.46,48.41,48.42,144972.0,37.4676,37.4754,37.4367,37.4444,144972.0
2015-06-23 12:05:00,48.42,48.42,48.39,48.42,83750.0,37.4444,37.4444,37.4212,37.4444,83750.0
2015-06-23 12:10:00,48.42,48.45,48.41,48.44,163047.0,37.4444,37.4676,37.4367,37.4599,163047.0
2015-06-23 12:15:00,48.44,48.45,48.43,48.44,55360.0,37.4599,37.4676,37.4522,37.4599,55360.0
2015-06-23 12:20:00,48.44,48.45,48.42,48.44,189751.0,37.4599,37.4676,37.4444,37.4599,189751.0
2015-06-23 12:25:00,48.44,48.46,48.43,48.44,72775.0,37.4599,37.4754,37.4522,37.4599,72775.0
2015-06-23 12:30:00,48.44,48.46,48.43,48.46,38822.0,37.4599,37.4754,37.4522,37.4754,38822.0
2015-06-23 12:35:00,48.46,48.48,48.45,48.45,57230.0,37.4754,37.4908,37.4676,37.4676,57230.0
2015-06-23 12:40:00,48.45,48.45,48.43,48.43,35717.0,37.4676,37.4676,37.4522,37.4522,35717.0
2015-06-23 12:45:00,48.43,48.44,48.42,48.42,55883.0,37.4522,37.4599,37.4444,37.4444,55883.0
2015-06-23 12:50:00,48.42,48.43,48.4,48.4,37345.0,37.4444,37.4522,37.429,37.429,37345.0
2015-06-23 12:55:00,48.41,48.43,48.4,48.41,74648.0,37.4367,37.4522,37.429,37.4367,74648.0
2015-06-23 13:00:00,48.41,48.42,48.41,48.41,22876.0,37.4367,37.4444,37.4367,37.4367,22876.0
2015-06-23 13:05:00,48.41,48.42,48.4,48.41,19666.0,37.4367,37.4444,37.429,37.4367,19666.0
2015-06-23 13:10:00,48.41,48.44,48.4,48.42,44605.0,37.4367,37.4599,37.429,37.4444,44605.0
2015-06-23 13:15:00,48.43,48.45,48.42,48.44,21259.0,37.4522,37.4676,37.4444,37.4599,21259.0
2015-06-23 13:20:00,48.44,48.45,48.43,48.43,15494.0,37.4599,37.4676,37.4522,37.4522,15494.0
2015-06-23 13:25:00,48.43,48.44,48.42,48.42,13918.0,37.4522,37.4599,37.4444,37.4444,13918.0
2015-06-23 13:30:00,48.42,48.42,48.41,48.41,33754.0,37.4444,37.4444,37.4367,37.4367,33754.0
2015-06-23 13:35:00,48.41,48.42,48.41,48.41,19882.0,37.4367,37.4444,37.4367,37.4367,19882.0
2015-06-23 13:40:00,48.41,48.42,48.41,48.41,35152.0,37.4367,37.4444,37.4367,37.4367,35152.0
2015-06-23 13:45:00,48.41,48.47,48.41,48.46,98822.0,37.4367,37.4831,37.4367,37.4754,98822.0
2015-06-23 13:50:00,48.47,48.47,48.44,48.44,33367.0,37.4831,37.4831,37.4599,37.4599,33367.0
2015-06-23 13:55:00,48.43,48.44,48.43,48.43,25270.0,37.4522,37.4599,37.4522,37.4522,25270.0
2015-06-23 14:00:00,48.43,48.44,48.43,48.43,10044.0,37.4522,37.4599,37.4522,37.4522,10044.0
2015-06-23 14:05:00,48.43,48.44,48.42,48.42,46314.0,37.4522,37.4599,37.4444,37.4444,46314.0
2015-06-23 14:10:00,48.42,48.42,48.41,48.42,23413.0,37.4444,37.4444,37.4367,37.4444,23413.0
2015-06-23 14:15:00,48.42,48.45,48.41,48.44,122180.0,37.4444,37.4676,37.4367,37.4599,122180.0
2015-06-23 14:20:00,48.44,48.45,48.43,48.43,41546.0,37.4599,37.4676,37.4522,37.4522,41546.0
2015-06-23 14:25:00,48.43,48.46,48.43,48.46,88080.0,37.4522,37.4754,37.4522,37.4754,88080.0
2015-06-23 14:30:00,48.46,48.46,48.45,48.45,62242.0,37.4754,37.4754,37.4676,37.4676,62242.0
2015-06-23 14:35:00,48.45,48.52,48.45,48.51,162258.0,37.4676,37.5218,37.4676,37.514,162258.0
2015-06-23 14:40:00,48.51,48.52,48.49,48.51,110243.0,37.514,37.5218,37.4986,37.514,110243.0
2015-06-23 14:45:00,48.51,48.51,48.48,48.48,54817.0,37.514,37.514,37.4908,37.4908,54817.0
2015-06-23 14:50:00,48.48,48.49,48.46,48.48,41811.0,37.4908,37.4986,37.4754,37.4908,41811.0
2015-06-23 14:55:00,48.48,48.48,48.47,48.48,39382.0,37.4908,37.4908,37.4831,37.4908,39382.0
2015-06-23 15:00:00,48.47,48.49,48.47,48.48,106178.0,37.4831,37.4986,37.4831,37.4908,106178.0
2015-06-23 15:05:00,48.48,48.49,48.46,48.49,77535.0,37.4908,37.4986,37.4754,37.4986,77535.0
2015-06-23 15:10:00,48.49,48.5,48.48,48.49,75820.0,37.4986,37.5063,37.4908,37.4986,75820.0
2015-06-23 15:15:00,48.48,48.49,48.48,48.48,48463.0,37.4908,37.4986,37.4908,37.4908,48463.0
2015-06-23 15:20:00,48.49,48.49,48.46,48.47,159692.0,37.4986,37.4986,37.4754,37.4831,159692.0
2015-06-23 15:25:00,48.47,48.48,48.45,48.47,124444.0,37.4831,37.4908,37.4676,37.4831,124444.0
2015-06-23 15:30:00,48.46,48.5,48.45,48.5,183699.0,37.4754,37.5063,37.4676,37.5063,183699.0
2015-06-23 15:35:00,48.5,48.5,48.45,48.48,149181.0,37.5063,37.5063,37.4676,37.4908,149181.0
2015-06-23 15:40:00,48.48,48.51,48.47,48.49,295786.0,37.4908,37.514,37.4831,37.4986,295786.0
2015-06-23 15:45:00,48.5,48.52,48.49,48.49,187469.0,37.5063,37.5218,37.4986,37.4986,187469.0
2015-06-23 15:50:00,48.5,48.5,48.47,48.5,368710.0,37.5063,37.5063,37.4831,37.5063,368710.0
2015-06-23 15:55:00,48.5,48.52,48.49,48.51,1049437.0,37.5063,37.5218,37.4986,37.514,1049437.0
2015-06-24 09:30:00,48.59,48.74,48.53,48.74,810233.0,37.7696,37.8862,37.723,37.8862,810233.0
2015-06-24 09:35:00,48.74,48.77,48.7,48.7,442619.0,37.8862,37.9095,37.8551,37.8551,442619.0
2015-06-24 09:40:00,48.71,48.73,48.66,48.68,265066.0,37.8629,37.8784,37.824,37.8396,265066.0
2015-06-24 09:45:00,48.68,48.73,48.67,48.72,442225.0,37.8396,37.8784,37.8318,37.8707,442225.0
2015-06-24 09:50:00,48.72,48.72,48.67,48.72,271725.0,37.8707,37.8707,37.8318,37.8707,271725.0
2015-06-24 09:55:00,48.73,48.75,48.72,48.75,109393.0,37.8784,37.894,37.8707,37.894,109393.0
2015-06-24 10:00:00,48.75,48.76,48.74,48.75,59143.0,37.894,37.9017,37.8862,37.894,59143.0
2015-06-24 10:05:00,48.75,48.77,48.74,48.74,390613.0,37.894,37.9095,37.8862,37.8862,390613.0
2015-06-24 10:10:00,48.75,48.75,48.72,48.74,254687.0,37.894,37.894,37.8707,37.8862,254687.0
2015-06-24 10:15:00,48.73,48.75,48.7,48.71,214883.0,37.8784,37.894,37.8551,37.8629,214883.0
2015-06-24 10:20:00,48.7,48.71,48.66,48.68,83688.0,37.8551,37.8629,37.824,37.8396,83688.0
2015-06-24 10:25:00,48.68,48.74,48.68,48.72,105392.0,37.8396,37.8862,37.8396,37.8707,105392.0
2015-06-24 10:30:00,48.72,48.74,48.69,48.69,104422.0,37.8707,37.8862,37.8473,37.8473,104422.0
2015-06-24 10:35:00,48.7,48.71,48.66,48.68,129225.0,37.8551,37.8629,37.824,37.8396,129225.0
2015-06-24 10:40:00,48.68,48.69,48.64,48.66,88497.0,37.8396,37.8473,37.8085,37.824,88497.0
2015-06-24 10:45:00,48.65,48.65,48.6,48.62,76688.0,37.8162,37.8162,37.7774,37.7929,76688.0
2015-06-24 10:50:00,48.62,48.63,48.6,48.61,88991.0,37.7929,37.8007,37.7774,37.7852,88991.0
2015-06-24 10:55:00,48.61,48.62,48.59,48.59,54003.0,37.7852,37.7929,37.7696,37.7696,54003.0
2015-06-24 11:00:00,48.59,48.6,48.52,48.52,134322.0,37.7696,37.7774,37.7152,37.7152,134322.0
2015-06-24 11:05:00,48.52,48.54,48.49,48.54,369837.0,37.7152,37.7307,37.6919,37.7307,369837.0
2015-06-24 11:10:00,48.54,48.54,48.48,48.48,126911.0,37.7307,37.7307,37.6841,37.6841,126911.0
2015-06-24 11:15:00,48.48,48.48,48.46,48.48,108214.0,37.6841,37.6841,37.6686,37.6841,108214.0
2015-06-24 11:20:00,48.48,48.49,48.46,48.48,80850.0,37.6841,37.6919,37.6686,37.6841,80850.0
2015-06-24 11:25:00,48.48,48.49,48.45,48.45,210295.0,37.6841,37.6919,37.6608,37.6608,210295.0
2015-06-24 11:30:00,48.46,48.48,48.44,48.46,124468.0,37.6686,37.6841,37.653,37.6686,124468.0
2015-06-24 11:35:00,48.46,48.47,48.45,48.46,91580.0,37.6686,37.6763,37.6608,37.6686,91580.0
2015-06-24 11:40:00,48.45,48.49,48.44,48.48,130831.0,37.6608,37.6919,37.653,37.6841,130831.0
2015-06-24 11:45:00,48.48,48.51,48.46,48.47,97210.0,37.6841,37.7074,37.6686,37.6763,97210.0
2015-06-24 11:50:00,48.48,48.48,48.43,48.43,55131.0,37.6841,37.6841,37.6452,37.6452,55131.0
2015-06-24 11:55:00,48.44,48.46,48.42,48.43,45929.0,37.653,37.6686,37.6375,37.6452,45929.0
2015-06-24 12:00:00,48.43,48.44,48.39,48.4,482131.0,37.6452,37.653,37.6141,37.6219,482131.0
2015-06-24 12:05:00,48.4,48.41,48.39,48.4,26521.0,37.6219,37.6297,37.6141,37.6219,26521.0
2015-06-24 12:10:00,48.4,48.47,48.37,48.44,143734.0,37.6219,37.6763,37.5986,37.653,143734.0
2015-06-24 12:15:00,48.45,48.46,48.43,48.46,58525.0,37.6608,37.6686,37.6452,37.6686,58525.0
2015-06-24 12:20:00,48.45,48.46,48.41,48.41,96569.0,37.6608,37.6686,37.6297,37.6297,96569.0
2015-06-24 12:25:00,48.42,48.42,48.38,48.4,61354.0,37.6375,37.6375,37.6064,37.6219,61354.0
2015-06-24 12:30:00,48.4,48.41,48.38,48.4,52434.0,37.6219,37.6297,37.6064,37.6219,52434.0
2015-06-24 12:35:00,48.41,48.42,48.4,48.4,27002.0,37.6297,37.6375,37.6219,37.6219,27002.0
2015-06-24 12:40:00,48.4,48.42,48.38,48.39,100055.0,37.6219,37.6375,37.6064,37.6141,100055.0
2015-06-24 12:45:00,48.39,48.41,48.39,48.4,47806.0,37.6141,37.6297,37.6141,37.6219,47806.0
2015-06-24 12:50:00,48.41,48.41,48.38,48.4,31600.0,37.6297,37.6297,37.6064,37.6219,31600.0
2015-06-24 12:55:00,48.4,48.45,48.39,48.44,149505.0,37.6219,37.6608,37.6141,37.653,149505.0
2015-06-24 13:00:00,48.44,48.46,48.44,48.45,172438.0,37.653,37.6686,37.653,37.6608,172438.0
2015-06-24 13:05:00,48.45,48.46,48.44,48.45,66876.0,37.6608,37.6686,37.653,37.6608,66876.0
2015-06-24 13:10:00,48.46,48.46,48.43,48.43,123845.0,37.6686,37.6686,37.6452,37.6452,123845.0
2015-06-24 13:15:00,48.44,48.44,48.43,48.43,73039.0,37.653,37.653,37.6452,37.6452,73039.0
2015-06-24 13:20:00,48.43,48.44,48.42,48.42,81537.0,37.6452,37.653,37.6375,37.6375,81537.0
2015-06-24 13:25:00,48.42,48.43,48.35,48.37,106883.0,37.6375,37.6452,37.583,37.5986,106883.0
2015-06-24 13:30:00,48.36,48.37,48.33,48.34,50656.0,37.5908,37.5986,37.5675,37.5753,50656.0
2015-06-24 13:35:00,48.34,48.34,48.3,48.32,69657.0,37.5753,37.5753,37.5442,37.5597,69657.0
2015-06-24 13:40:00,48.31,48.34,48.28,48.32,181118.0,37.552,37.5753,37.5286,37.5597,181118.0
2015-06-24 13:45:00,48.32,48.35,48.32,48.33,47728.0,37.5597,37.583,37.5597,37.5675,47728.0
2015-06-24 13:50:00,48.33,48.34,48.32,48.33,55244.0,37.5675,37.5753,37.5597,37.5675,55244.0
2015-06-24 13:55:00,48.33,48.36,48.33,48.36,19903.0,37.5675,37.5908,37.5675,37.5908,19903.0
2015-06-24 14:00:00,48.36,48.38,48.34,48.35,70763.0,37.5908,37.6064,37.5753,37.583,70763.0
2015-06-24 14:05:00,48.34,48.35,48.33,48.34,40612.0,37.5753,37.583,37.5675,37.5753,40612.0
2015-06-24 14:10:00,48.34,48.34,48.32,48.33,90899.0,37.5753,37.5753,37.5597,37.5675,90899.0
2015-06-24 14:15:00,48.33,48.34,48.32,48.33,100573.0,37.5675,37.5753,37.5597,37.5675,100573.0
2015-06-24 14:20:00,48.33,48.36,48.32,48.36,86571.0,37.5675,37.5908,37.5597,37.5908,86571.0
2015-06-24 14:25:00,48.36,48.36,48.33,48.34,84757.0,37.5908,37.5908,37.5675,37.5753,84757.0
2015-06-24 14:30:00,48.34,48.35,48.33,48.35,144345.0,37.5753,37.583,37.5675,37.583,144345.0
2015-06-24 14:35:00,48.35,48.36,48.33,48.34,47191.0,37.583,37.5908,37.5675,37.5753,47191.0
2015-06-24 14:40:00,48.34,48.35,48.34,48.34,45845.0,37.5753,37.583,37.5753,37.5753,45845.0
2015-06-24 14:45:00,48.34,48.35,48.34,48.35,40401.0,37.5753,37.583,37.5753,37.583,40401.0
2015-06-24 14:50:00,48.35,48.39,48.34,48.39,60694.0,37.583,37.6141,37.5753,37.6141,60694.0
2015-06-24 14:55:00,48.38,48.39,48.35,48.36,43520.0,37.6064,37.6141,37.583,37.5908,43520.0
2015-06-24 15:00:00,48.37,48.37,48.34,48.36,77757.0,37.5986,37.5986,37.5753,37.5908,77757.0
2015-06-24 15:05:00,48.36,48.36,48.33,48.35,181830.0,37.5908,37.5908,37.5675,37.583,181830.0
2015-06-24 15:10:00,48.35,48.35,48.33,48.34,179876.0,37.583,37.583,37.5675,37.5753,179876.0
2015-06-24 15:15:00,48.34,48.36,48.34,48.35,53851.0,37.5753,37.5908,37.5753,37.583,53851.0
2015-06-24 15:20:00,48.34,48.42,48.34,48.41,176111.0,37.5753,37.6375,37.5753,37.6297,176111.0
2015-06-24 15:25:00,48.41,48.43,48.4,48.41,212519.0,37.6297,37.6452,37.6219,37.6297,212519.0
2015-06-24 15:30:00,48.41,48.41,48.36,48.37,112888.0,37.6297,37.6297,37.5908,37.5986,112888.0
2015-06-24 15:35:00,48.38,48.41,48.36,48.4,191255.0,37.6064,37.6297,37.5908,37.6219,191255.0
2015-06-24 15:40:00,48.4,48.43,48.38,48.43,214134.0,37.6219,37.6452,37.6064,37.6452,214134.0
2015-06-24 15:45:00,48.43,48.43,48.37,48.37,172234.0,37.6452,37.6452,37.5986,37.5986,172234.0
2015-06-24 15:50:00,48.37,48.39,48.34,48.36,374598.0,37.5986,37.6141,37.5753,37.5908,374598.0
2015-06-24 15:55:00,48.36,48.37,48.33,48.35,915020.0,37.5908,37.5986,37.5675,37.583,915020.0
2015-06-25 09:30:00,47.9,47.91,47.73,47.76,899807.0,37.2333,37.241,37.1011,37.1244,899807.0
2015-06-25 09:35:00,47.77,47.79,47.67,47.7,558596.0,37.1322,37.1478,37.0545,37.0778,558596.0
2015-06-25 09:40:00,47.71,47.71,47.6,47.62,685684.0,37.0856,37.0856,37.0001,37.0156,685684.0
2015-06-25 09:45:00,47.62,47.63,47.58,47.6,612865.0,37.0156,37.0234,36.9845,37.0001,612865.0
2015-06-25 09:50:00,47.61,47.68,47.6,47.64,412458.0,37.0078,37.0623,37.0001,37.0312,412458.0
2015-06-25 09:55:00,47.65,47.66,47.63,47.65,242884.0,37.0389,37.0467,37.0234,37.0389,242884.0
2015-06-25 10:00:00,47.65,47.65,47.61,47.61,128603.0,37.0389,37.0389,37.0078,37.0078,128603.0
2015-06-25 10:05:00,47.61,47.63,47.59,47.61,152386.0,37.0078,37.0234,36.9923,37.0078,152386.0
2015-06-25 10:10:00,47.62,47.69,47.61,47.67,140147.0,37.0156,37.07,37.0078,37.0545,140147.0
2015-06-25 10:15:00,47.67,47.69,47.64,47.68,116113.0,37.0545,37.07,37.0312,37.0623,116113.0
2015-06-25 10:20:00,47.69,47.69,47.65,47.65,102948.0,37.07,37.07,37.0389,37.0389,102948.0
2015-06-25 10:25:00,47.65,47.68,47.65,47.66,169867.0,37.0389,37.0623,37.0389,37.0467,169867.0
2015-06-25 10:30:00,47.66,47.67,47.63,47.64,74962.0,37.0467,37.0545,37.0234,37.0312,74962.0
2015-06-25 10:35:00,47.65,47.65,47.62,47.64,57352.0,37.0389,37.0389,37.0156,37.0312,57352.0
2015-06-25 10:40:00,47.64,47.65,47.63,47.65,65869.0,37.0312,37.0389,37.0234,37.0389,65869.0
2015-06-25 10:45:00,47.65,47.67,47.63,47.66,116587.0,37.0389,37.0545,37.0234,37.0467,116587.0
2015-06-25 10:50:00,47.66,47.67,47.65,47.67,30458.0,37.0467,37.0545,37.0389,37.0545,30458.0
2015-06-25 10:55:00,47.67,47.69,47.64,47.66,253117.0,37.0545,37.07,37.0312,37.0467,253117.0
2015-06-25 11:00:00,47.66,47.68,47.64,47.67,194577.0,37.0467,37.0623,37.0312,37.0545,194577.0
2015-06-25 11:05:00,47.66,47.68,47.65,47.66,188434.0,37.0467,37.0623,37.0389,37.0467,188434.0
2015-06-25 11:10:00,47.66,47.68,47.64,47.66,128577.0,37.0467,37.0623,37.0312,37.0467,128577.0
2015-06-25 11:15:00,47.66,47.66,47.62,47.63,78845.0,37.0467,37.0467,37.0156,37.0234,78845.0
2015-06-25 11:20:00,47.63,47.67,47.62,47.64,301785.0,37.0234,37.0545,37.0156,37.0312,301785.0
2015-06-25 11:25:00,47.64,47.67,47.62,47.66,135209.0,37.0312,37.0545,37.0156,37.0467,135209.0
2015-06-25 11:30:00,47.66,47.66,47.63,47.66,64484.0,37.0467,37.0467,37.0234,37.0467,64484.0
2015-06-25 11:35:00,47.65,47.66,47.63,47.64,43664.0,37.0389,37.0467,37.0234,37.0312,43664.0
2015-06-25 11:40:00,47.64,47.64,47.62,47.63,64500.0,37.0312,37.0312,37.0156,37.0234,64500.0
2015-06-25 11:45:00,47.63,47.65,47.62,47.64,21828.0,37.0234,37.0389,37.0156,37.0312,21828.0
2015-06-25 11:50:00,47.64,47.67,47.63,47.66,28479.0,37.0312,37.0545,37.0234,37.0467,28479.0
2015-06-25 11:55:00,47.66,47.68,47.65,47.68,52831.0,37.0467,37.0623,37.0389,37.0623,52831.0
2015-06-25 12:00:00,47.67,47.68,47.63,47.63,34679.0,37.0545,37.0623,37.0234,37.0234,34679.0
2015-06-25 12:05:00,47.64,47.66,47.62,47.66,48150.0,37.0312,37.0467,37.0156,37.0467,48150.0
2015-06-25 12:10:00,47.65,47.65,47.62,47.64,33378.0,37.0389,37.0389,37.0156,37.0312,33378.0
2015-06-25 12:15:00,47.64,47.66,47.63,47.65,9717.0,37.0312,37.0467,37.0234,37.0389,9717.0
2015-06-25 12:20:00,47.65,47.66,47.65,47.65,9553.0,37.0389,37.0467,37.0389,37.0389,9553.0
2015-06-25 12:25:00,47.65,47.67,47.64,47.64,48336.0,37.0389,37.0545,37.0312,37.0312,48336.0
2015-06-25 12:30:00,47.64,47.64,47.62,47.63,38472.0,37.0312,37.0312,37.0156,37.0234,38472.0
2015-06-25 12:35:00,47.63,47.63,47.61,47.62,23297.0,37.0234,37.0234,37.0078,37.0156,23297.0
2015-06-25 12:40:00,47.62,47.63,47.61,47.63,27361.0,37.0156,37.0234,37.0078,37.0234,27361.0
2015-06-25 12:45:00,47.63,47.63,47.61,47.63,16833.0,37.0234,37.0234,37.0078,37.0234,16833.0
2015-06-25 12:50:00,47.63,47.65,47.63,47.65,86722.0,37.0234,37.0389,37.0234,37.0389,86722.0
2015-06-25 12:55:00,47.64,47.66,47.64,47.65,28508.0,37.0312,37.0467,37.0312,37.0389,28508.0
2015-06-25 13:00:00,47.66,47.66,47.64,47.64,74104.0,37.0467,37.0467,37.0312,37.0312,74104.0
2015-06-25 13:05:00,47.64,47.68,47.64,47.68,31306.0,37.0312,37.0623,37.0312,37.0623,31306.0
2015-06-25 13:10:00,47.68,47.68,47.66,47.66,24352.0,37.0623,37.0623,37.0467,37.0467,24352.0
2015-06-25 13:15:00,47.66,47.68,47.66,47.68,28115.0,37.0467,37.0623,37.0467,37.0623,28115.0
2015-06-25 13:20:00,47.67,47.68,47.67,47.67,12767.0,37.0545,37.0623,37.0545,37.0545,12767.0
2015-06-25 13:25:00,47.67,47.68,47.65,47.65,32513.0,37.0545,37.0623,37.0389,37.0389,32513.0
2015-06-25 13:30:00,47.65,47.66,47.64,47.64,59561.0,37.0389,37.0467,37.0312,37.0312,59561.0
2015-06-25 13:35:00,47.65,47.67,47.65,47.67,32180.0,37.0389,37.0545,37.0389,37.0545,32180.0
2015-06-25 13:40:00,47.66,47.68,47.65,47.67,31392.0,37.0467,37.0623,37.0389,37.0545,31392.0
2015-06-25 13:45:00,47.66,47.67,47.65,47.67,11670.0,37.0467,37.0545,37.0389,37.0545,11670.0
2015-06-25 13:50:00,47.66,47.66,47.65,47.66,21963.0,37.0467,37.0467,37.0389,37.0467,21963.0
2015-06-25 13:55:00,47.65,47.66,47.64,47.65,45976.0,37.0389,37.0467,37.0312,37.0389,45976.0
2015-06-25 14:00:00,47.65,47.66,47.62,47.63,66996.0,37.0389,37.0467,37.0156,37.0234,66996.0
2015-06-25 14:05:00,47.63,47.63,47.62,47.63,25944.0,37.0234,37.0234,37.0156,37.0234,25944.0
2015-06-25 14:10:00,47.62,47.63,47.6,47.62,120119.0,37.0156,37.0234,37.0001,37.0156,120119.0
2015-06-25 14:15:00,47.62,47.64,47.61,47.63,50826.0,37.0156,37.0312,37.0078,37.0234,50826.0
2015-06-25 14:20:00,47.64,47.64,47.61,47.62,118917.0,37.0312,37.0312,37.0078,37.0156,118917.0
2015-06-25 14:25:00,47.62,47.62,47.6,47.61,306719.0,37.0156,37.0156,37.0001,37.0078,306719.0
2015-06-25 14:30:00,47.61,47.63,47.6,47.63,240173.0,37.0078,37.0234,37.0001,37.0234,240173.0
2015-06-25 14:35:00,47.62,47.65,47.62,47.65,119443.0,37.0156,37.0389,37.0156,37.0389,119443.0
2015-06-25 14:40:00,47.65,47.65,47.64,47.65,51901.0,37.0389,37.0389,37.0312,37.0389,51901.0
2015-06-25 14:45:00,47.65,47.66,47.64,47.65,131165.0,37.0389,37.0467,37.0312,37.0389,131165.0
2015-06-25 14:50:00,47.66,47.66,47.64,47.65,216579.0,37.0467,37.0467,37.0312,37.0389,216579.0
2015-06-25 14:55:00,47.66,47.68,47.65,47.66,131054.0,37.0467,37.0623,37.0389,37.0467,131054.0
2015-06-25 15:00:00,47.66,47.68,47.65,47.68,57875.0,37.0467,37.0623,37.0389,37.0623,57875.0
2015-06-25 15:05:00,47.67,47.7,47.66,47.67,110064.0,37.0545,37.0778,37.0467,37.0545,110064.0
2015-06-25 15:10:00,47.67,47.67,47.64,47.64,211876.0,37.0545,37.0545,37.0312,37.0312,211876.0
2015-06-25 15:15:00,47.65,47.66,47.64,47.66,65958.0,37.0389,37.0467,37.0312,37.0467,65958.0
2015-06-25 15:20:00,47.66,47.66,47.65,47.65,16368.0,37.0467,37.0467,37.0389,37.0389,16368.0
2015-06-25 15:25:00,47.65,47.66,47.64,47.65,80984.0,37.0389,37.0467,37.0312,37.0389,80984.0
2015-06-25 15:30:00,47.66,47.66,47.63,47.64,100472.0,37.0467,37.0467,37.0234,37.0312,100472.0
2015-06-25 15:35:00,47.64,47.66,47.64,47.66,66766.0,37.0312,37.0467,37.0312,37.0467,66766.0
2015-06-25 15:40:00,47.66,47.66,47.63,47.63,288249.0,37.0467,37.0467,37.0234,37.0234,288249.0
2015-06-25 15:45:00,47.63,47.66,47.61,47.66,330906.0,37.0234,37.0467,37.0078,37.0467,330906.0
2015-06-25 15:50:00,47.65,47.66,47.6,47.61,510195.0,37.0389,37.0467,37.0001,37.0078,510195.0
2015-06-25 15:55:00,47.61,47.62,47.53,47.55,1013350.0,37.0078,37.0156,36.9457,36.9612,1013350.0
2015-06-26 09:30:00,46.54,46.56,46.45,46.46,769864.0,36.1761,36.1917,36.1062,36.1139,769864.0
2015-06-26 09:35:00,46.47,46.56,46.46,46.55,454308.0,36.1217,36.1917,36.1139,36.1839,454308.0
2015-06-26 09:40:00,46.56,46.6,46.51,46.58,507970.0,36.1917,36.2228,36.1528,36.2072,507970.0
2015-06-26 09:45:00,46.58,46.59,46.55,46.58,190529.0,36.2072,36.215,36.1839,36.2072,190529.0
2015-06-26 09:50:00,46.58,46.64,46.58,46.63,545988.0,36.2072,36.2538,36.2072,36.2461,545988.0
2015-06-26 09:55:00,46.64,46.7,46.63,46.68,412235.0,36.2538,36.3005,36.2461,36.2849,412235.0
2015-06-26 10:00:00,46.67,46.72,46.67,46.71,136821.0,36.2772,36.316,36.2772,36.3083,136821.0
2015-06-26 10:05:00,46.72,46.75,46.69,46.74,415818.0,36.316,36.3394,36.2927,36.3316,415818.0
2015-06-26 10:10:00,46.75,46.75,46.71,46.75,160803.0,36.3394,36.3394,36.3083,36.3394,160803.0
2015-06-26 10:15:00,46.75,46.81,46.74,46.77,172093.0,36.3394,36.386,36.3316,36.3549,172093.0
2015-06-26 10:20:00,46.77,46.78,46.71,46.75,136220.0,36.3549,36.3627,36.3083,36.3394,136220.0
2015-06-26 10:25:00,46.75,46.8,46.74,46.8,73185.0,36.3394,36.3782,36.3316,36.3782,73185.0
2015-06-26 10:30:00,46.8,46.81,46.74,46.76,57489.0,36.3782,36.386,36.3316,36.3471,57489.0
2015-06-26 10:35:00,46.75,46.79,46.75,46.75,112393.0,36.3394,36.3704,36.3394,36.3394,112393.0
2015-06-26 10:40:00,46.75,46.76,46.71,46.73,88538.0,36.3394,36.3471,36.3083,36.3238,88538.0
2015-06-26 10:45:00,46.74,46.74,46.68,46.69,174543.0,36.3316,36.3316,36.2849,36.2927,174543.0
2015-06-26 10:50:00,46.7,46.74,46.69,46.69,126106.0,36.3005,36.3316,36.2927,36.2927,126106.0
2015-06-26 10:55:00,46.69,46.69,46.64,46.66,123888.0,36.2927,36.2927,36.2538,36.2694,123888.0
2015-06-26 11:00:00,46.65,46.73,46.65,46.71,69710.0,36.2616,36.3238,36.2616,36.3083,69710.0
2015-06-26 11:05:00,46.71,46.72,46.69,46.71,113490.0,36.3083,36.316,36.2927,36.3083,113490.0
2015-06-26 11:10:00,46.71,46.75,46.7,46.73,198798.0,36.3083,36.3394,36.3005,36.3238,198798.0
2015-06-26 11:15:00,46.73,46.74,46.72,46.73,51505.0,36.3238,36.3316,36.316,36.3238,51505.0
2015-06-26 11:20:00,46.73,46.74,46.72,46.73,41602.0,36.3238,36.3316,36.316,36.3238,41602.0
2015-06-26 11:25:00,46.73,46.75,46.71,46.73,233607.0,36.3238,36.3394,36.3083,36.3238,233607.0
2015-06-26 11:30:00,46.73,46.74,46.71,46.71,123619.0,36.3238,36.3316,36.3083,36.3083,123619.0
2015-06-26 11:35:00,46.72,46.72,46.7,46.71,274764.0,36.316,36.316,36.3005,36.3083,274764.0
2015-06-26 11:40:00,46.71,46.71,46.68,46.69,47385.0,36.3083,36.3083,36.2849,36.2927,47385.0
2015-06-26 11:45:00,46.7,46.71,46.69,46.69,63018.0,36.3005,36.3083,36.2927,36.2927,63018.0
2015-06-26 11:50:00,46.69,46.71,46.68,46.69,83724.0,36.2927,36.3083,36.2849,36.2927,83724.0
2015-06-26 11:55:00,46.69,46.7,46.67,46.7,23565.0,36.2927,36.3005,36.2772,36.3005,23565.0
2015-06-26 12:00:00,46.7,46.71,46.68,46.69,57639.0,36.3005,36.3083,36.2849,36.2927,57639.0
2015-06-26 12:05:00,46.69,46.69,46.67,46.68,67182.0,36.2927,36.2927,36.2772,36.2849,67182.0
2015-06-26 12:10:00,46.69,46.69,46.66,46.66,39148.0,36.2927,36.2927,36.2694,36.2694,39148.0
2015-06-26 12:15:00,46.66,46.67,46.64,46.66,137246.0,36.2694,36.2772,36.2538,36.2694,137246.0
2015-06-26 12:20:00,46.67,46.67,46.63,46.64,151735.0,36.2772,36.2772,36.2461,36.2538,151735.0
2015-06-26 12:25:00,46.63,46.65,46.61,46.62,316980.0,36.2461,36.2616,36.2305,36.2383,316980.0
2015-06-26 12:30:00,46.61,46.62,46.55,46.55,190718.0,36.2305,36.2383,36.1839,36.1839,190718.0
2015-06-26 12:35:00,46.55,46.56,46.51,46.51,196685.0,36.1839,36.1917,36.1528,36.1528,196685.0
2015-06-26 12:40:00,46.52,46.53,46.47,46.48,280529.0,36.1606,36.1683,36.1217,36.1295,280529.0
2015-06-26 12:45:00,46.48,46.5,46.48,46.48,105517.0,36.1295,36.145,36.1295,36.1295,105517.0
2015-06-26 12:50:00,46.48,46.52,46.45,46.46,271395.0,36.1295,36.1606,36.1062,36.1139,271395.0
2015-06-26 12:55:00,46.45,46.45,46.41,46.41,299589.0,36.1062,36.1062,36.0751,36.0751,299589.0
2015-06-26 13:00:00,46.41,46.43,46.39,46.43,311463.0,36.0751,36.0906,36.0595,36.0906,311463.0
2015-06-26 13:05:00,46.43,46.43,46.39,46.39,127686.0,36.0906,36.0906,36.0595,36.0595,127686.0
2015-06-26 13:10:00,46.39,46.4,46.32,46.33,348565.0,36.0595,36.0673,36.0051,36.0129,348565.0
2015-06-26 13:15:00,46.33,46.34,46.28,46.3,570535.0,36.0129,36.0207,35.974,35.9896,570535.0
2015-06-26 13:20:00,46.3,46.32,46.27,46.31,163197.0,35.9896,36.0051,35.9662,35.9973,163197.0
2015-06-26 13:25:00,46.31,46.34,46.29,46.33,175819.0,35.9973,36.0207,35.9818,36.0129,175819.0
2015-06-26 13:30:00,46.33,46.34,46.26,46.27,142967.0,36.0129,36.0207,35.9585,35.9662,142967.0
2015-06-26 13:35:00,46.27,46.28,46.23,46.23,278023.0,35.9662,35.974,35.9351,35.9351,278023.0
2015-06-26 13:40:00,46.23,46.29,46.23,46.27,339167.0,35.9351,35.9818,35.9351,35.9662,339167.0
2015-06-26 13:45:00,46.27,46.28,46.22,46.24,156616.0,35.9662,35.974,35.9274,35.9429,156616.0
2015-06-26 13:50:00,46.25,46.26,46.23,46.24,74239.0,35.9507,35.9585,35.9351,35.9429,74239.0
2015-06-26 13:55:00,46.24,46.25,46.22,46.23,76580.0,35.9429,35.9507,35.9274,35.9351,76580.0
2015-06-26 14:00:00,46.23,46.25,46.23,46.24,66815.0,35.9351,35.9507,35.9351,35.9429,66815.0
2015-06-26 14:05:00,46.24,46.3,46.24,46.3,145195.0,35.9429,35.9896,35.9429,35.9896,145195.0
2015-06-26 14:10:00,46.29,46.3,46.25,46.25,128188.0,35.9818,35.9896,35.9507,35.9507,128188.0
2015-06-26 14:15:00,46.26,46.27,46.25,46.25,105911.0,35.9585,35.9662,35.9507,35.9507,105911.0
2015-06-26 14:20:00,46.26,46.3,46.25,46.3,100520.0,35.9585,35.9896,35.9507,35.9896,100520.0
2015-06-26 14:25:00,46.29,46.34,46.29,46.33,99359.0,35.9818,36.0207,35.9818,36.0129,99359.0
2015-06-26 14:30:00,46.33,46.35,46.32,46.32,132500.0,36.0129,36.0284,36.0051,36.0051,132500.0
2015-06-26 14:35:00,46.32,46.35,46.31,46.34,154341.0,36.0051,36.0284,35.9973,36.0207,154341.0
2015-06-26 14:40:00,46.34,46.35,46.28,46.3,132301.0,36.0207,36.0284,35.974,35.9896,132301.0
2015-06-26 14:45:00,46.3,46.3,46.24,46.28,160873.0,35.9896,35.9896,35.9429,35.974,160873.0
2015-06-26 14:50:00,46.27,46.28,46.25,46.26,89393.0,35.9662,35.974,35.9507,35.9585,89393.0
2015-06-26 14:55:00,46.26,46.29,46.25,46.29,152969.0,35.9585,35.9818,35.9507,35.9818,152969.0
2015-06-26 15:00:00,46.28,46.34,46.28,46.34,224229.0,35.974,36.0207,35.974,36.0207,224229.0
2015-06-26 15:05:00,46.34,46.35,46.33,46.33,271267.0,36.0207,36.0284,36.0129,36.0129,271267.0
2015-06-26 15:10:00,46.33,46.35,46.3,46.3,246777.0,36.0129,36.0284,35.9896,35.9896,246777.0
2015-06-26 15:15:00,46.3,46.31,46.28,46.3,175233.0,35.9896,35.9973,35.974,35.9896,175233.0
2015-06-26 15:20:00,46.29,46.3,46.25,46.28,283778.0,35.9818,35.9896,35.9507,35.974,283778.0
2015-06-26 15:25:00,46.28,46.29,46.25,46.25,276087.0,35.974,35.9818,35.9507,35.9507,276087.0
2015-06-26 15:30:00,46.25,46.26,46.22,46.23,325740.0,35.9507,35.9585,35.9274,35.9351,325740.0
2015-06-26 15:35:00,46.24,46.26,46.21,46.21,440614.0,35.9429,35.9585,35.9196,35.9196,440614.0
2015-06-26 15:40:00,46.21,46.23,46.17,46.17,470844.0,35.9196,35.9351,35.8885,35.8885,470844.0
2015-06-26 15:45:00,46.18,46.19,46.16,46.19,583262.0,35.8963,35.9041,35.8807,35.9041,583262.0
2015-06-26 15:50:00,46.19,46.23,46.18,46.23,507527.0,35.9041,35.9351,35.8963,35.9351,507527.0
2015-06-26 15:55:00,46.23,46.25,46.17,46.24,2421564.0,35.9351,35.9507,35.8885,35.9429,2421564.0
2015-06-29 09:30:00,45.44,45.53,45.32,45.53,1528762.0,35.3211,35.391,35.2278,35.391,1528762.0
2015-06-29 09:35:00,45.54,45.6,45.51,45.53,1041312.0,35.3988,35.4454,35.3755,35.391,1041312.0
2015-06-29 09:40:00,45.54,45.59,45.52,45.57,425236.0,35.3988,35.4377,35.3833,35.4221,425236.0
2015-06-29 09:45:00,45.57,45.66,45.56,45.65,303392.0,35.4221,35.4921,35.4143,35.4843,303392.0
2015-06-29 09:50:00,45.65,45.67,45.62,45.66,248385.0,35.4843,35.4999,35.461,35.4921,248385.0
2015-06-29 09:55:00,45.67,45.67,45.55,45.56,204762.0,35.4999,35.4999,35.4066,35.4143,204762.0
2015-06-29 10:00:00,45.56,45.64,45.55,45.6,516583.0,35.4143,35.4765,35.4066,35.4454,516583.0
2015-06-29 10:05:00,45.6,45.61,45.53,45.57,444716.0,35.4454,35.4532,35.391,35.4221,444716.0
2015-06-29 10:10:00,45.57,45.58,45.48,45.49,467258.0,35.4221,35.4299,35.3522,35.3599,467258.0
2015-06-29 10:15:00,45.5,45.55,45.46,45.48,318167.0,35.3677,35.4066,35.3366,35.3522,318167.0
2015-06-29 10:20:00,45.47,45.48,45.43,45.48,315937.0,35.3444,35.3522,35.3133,35.3522,315937.0
2015-06-29 10:25:00,45.48,45.49,45.43,45.45,265098.0,35.3522,35.3599,35.3133,35.3288,265098.0
2015-06-29 10:30:00,45.45,45.47,45.41,45.44,223591.0,35.3288,35.3444,35.2978,35.3211,223591.0
2015-06-29 10:35:00,45.44,45.47,45.43,45.46,155477.0,35.3211,35.3444,35.3133,35.3366,155477.0
2015-06-29 10:40:00,45.46,45.46,45.41,45.44,144481.0,35.3366,35.3366,35.2978,35.3211,144481.0
2015-06-29 10:45:00,45.44,45.47,45.41,45.43,171519.0,35.3211,35.3444,35.2978,35.3133,171519.0
2015-06-29 10:50:00,45.43,45.44,45.4,45.42,92767.0,35.3133,35.3211,35.29,35.3055,92767.0
2015-06-29 10:55:00,45.42,45.43,45.36,45.38,347294.0,35.3055,35.3133,35.2589,35.2744,347294.0
2015-06-29 11:00:00,45.38,45.4,45.35,45.35,220372.0,35.2744,35.29,35.2511,35.2511,220372.0
2015-06-29 11:05:00,45.35,45.36,45.27,45.27,438834.0,35.2511,35.2589,35.1889,35.1889,438834.0
2015-06-29 11:10:00,45.27,45.31,45.26,45.28,702035.0,35.1889,35.22,35.1812,35.1967,702035.0
2015-06-29 11:15:00,45.28,45.33,45.27,45.29,409736.0,35.1967,35.2356,35.1889,35.2045,409736.0
2015-06-29 11:20:00,45.29,45.32,45.28,45.29,175326.0,35.2045,35.2278,35.1967,35.2045,175326.0
2015-06-29 11:25:00,45.28,45.31,45.26,45.28,187398.0,35.1967,35.22,35.1812,35.1967,187398.0
2015-06-29 11:30:00,45.28,45.29,45.22,45.24,291467.0,35.1967,35.2045,35.1501,35.1656,291467.0
2015-06-29 11:35:00,45.24,45.26,45.2,45.21,528270.0,35.1656,35.1812,35.1345,35.1423,528270.0
2015-06-29 11:40:00,45.21,45.24,45.18,45.19,172588.0,35.1423,35.1656,35.119,35.1267,172588.0
2015-06-29 11:45:00,45.19,45.23,45.17,45.21,204635.0,35.1267,35.1578,35.1112,35.1423,204635.0
2015-06-29 11:50:00,45.21,45.23,45.18,45.23,177760.0,35.1423,35.1578,35.119,35.1578,177760.0
2015-06-29 11:55:00,45.23,45.25,45.21,45.22,93648.0,35.1578,35.1734,35.1423,35.1501,93648.0
2015-06-29 12:00:00,45.23,45.25,45.2,45.22,122752.0,35.1578,35.1734,35.1345,35.1501,122752.0
2015-06-29 12:05:00,45.22,45.26,45.22,45.26,58642.0,35.1501,35.1812,35.1501,35.1812,58642.0
2015-06-29 12:10:00,45.26,45.27,45.24,45.26,175136.0,35.1812,35.1889,35.1656,35.1812,175136.0
2015-06-29 12:15:00,45.25,45.27,45.24,45.25,180449.0,35.1734,35.1889,35.1656,35.1734,180449.0
2015-06-29 12:20:00,45.25,45.26,45.23,45.25,161047.0,35.1734,35.1812,35.1578,35.1734,161047.0
2015-06-29 12:25:00,45.24,45.31,45.24,45.29,465696.0,35.1656,35.22,35.1656,35.2045,465696.0
2015-06-29 12:30:00,45.29,45.32,45.25,45.3,187073.0,35.2045,35.2278,35.1734,35.2122,187073.0
2015-06-29 12:35:00,45.31,45.34,45.28,45.29,225650.0,35.22,35.2433,35.1967,35.2045,225650.0
2015-06-29 12:40:00,45.29,45.35,45.29,45.31,215613.0,35.2045,35.2511,35.2045,35.22,215613.0
2015-06-29 12:45:00,45.3,45.34,45.3,45.33,65411.0,35.2122,35.2433,35.2122,35.2356,65411.0
2015-06-29 12:50:00,45.33,45.36,45.31,45.33,137411.0,35.2356,35.2589,35.22,35.2356,137411.0
2015-06-29 12:55:00,45.33,45.34,45.3,45.31,95638.0,35.2356,35.2433,35.2122,35.22,95638.0
2015-06-29 13:00:00,45.32,45.32,45.27,45.27,46714.0,35.2278,35.2278,35.1889,35.1889,46714.0
2015-06-29 13:05:00,45.28,45.28,45.26,45.27,81532.0,35.1967,35.1967,35.1812,35.1889,81532.0
2015-06-29 13:10:00,45.26,45.27,45.24,45.24,61115.0,35.1812,35.1889,35.1656,35.1656,61115.0
2015-06-29 13:15:00,45.23,45.28,45.23,45.28,131686.0,35.1578,35.1967,35.1578,35.1967,131686.0
2015-06-29 13:20:00,45.27,45.3,45.26,45.29,103906.0,35.1889,35.2122,35.1812,35.2045,103906.0
2015-06-29 13:25:00,45.29,45.32,45.27,45.27,167113.0,35.2045,35.2278,35.1889,35.1889,167113.0
2015-06-29 13:30:00,45.28,45.33,45.27,45.33,159195.0,35.1967,35.2356,35.1889,35.2356,159195.0
2015-06-29 13:35:00,45.33,45.34,45.3,45.33,66041.0,35.2356,35.2433,35.2122,35.2356,66041.0
2015-06-29 13:40:00,45.32,45.32,45.24,45.26,265216.0,35.2278,35.2278,35.1656,35.1812,265216.0
2015-06-29 13:45:00,45.27,45.3,45.26,45.29,70741.0,35.1889,35.2122,35.1812,35.2045,70741.0
2015-06-29 13:50:00,45.28,45.29,45.26,45.28,42267.0,35.1967,35.2045,35.1812,35.1967,42267.0
2015-06-29 13:55:00,45.28,45.28,45.24,45.26,48691.0,35.1967,35.1967,35.1656,35.1812,48691.0
2015-06-29 14:00:00,45.27,45.28,45.25,45.25,84663.0,35.1889,35.1967,35.1734,35.1734,84663.0
2015-06-29 14:05:00,45.25,45.28,45.25,45.26,86910.0,35.1734,35.1967,35.1734,35.1812,86910.0
2015-06-29 14:10:00,45.26,45.27,45.21,45.22,137566.0,35.1812,35.1889,35.1423,35.1501,137566.0
2015-06-29 14:15:00,45.22,45.23,45.2,45.22,69665.0,35.1501,35.1578,35.1345,35.1501,69665.0
2015-06-29 14:20:00,45.23,45.26,45.22,45.25,215431.0,35.1578,35.1812,35.1501,35.1734,215431.0
2015-06-29 14:25:00,45.24,45.25,45.22,45.25,141418.0,35.1656,35.1734,35.1501,35.1734,141418.0
2015-06-29 14:30:00,45.25,45.25,45.19,45.2,87340.0,35.1734,35.1734,35.1267,35.1345,87340.0
2015-06-29 14:35:00,45.19,45.24,45.16,45.24,751308.0,35.1267,35.1656,35.1034,35.1656,751308.0
2015-06-29 14:40:00,45.24,45.26,45.21,45.26,141058.0,35.1656,35.1812,35.1423,35.1812,141058.0
2015-06-29 14:45:00,45.26,45.3,45.25,45.28,150808.0,35.1812,35.2122,35.1734,35.1967,150808.0
2015-06-29 14:50:00,45.27,45.28,45.23,45.27,103465.0,35.1889,35.1967,35.1578,35.1889,103465.0
2015-06-29 14:55:00,45.27,45.27,45.24,45.24,93225.0,35.1889,35.1889,35.1656,35.1656,93225.0
2015-06-29 15:00:00,45.25,45.27,45.22,45.23,93017.0,35.1734,35.1889,35.1501,35.1578,93017.0
2015-06-29 15:05:00,45.22,45.24,45.2,45.2,102814.0,35.1501,35.1656,35.1345,35.1345,102814.0
2015-06-29 15:10:00,45.21,45.25,45.2,45.21,154061.0,35.1423,35.1734,35.1345,35.1423,154061.0
2015-06-29 15:15:00,45.22,45.24,45.19,45.23,191673.0,35.1501,35.1656,35.1267,35.1578,191673.0
2015-06-29 15:20:00,45.23,45.24,45.2,45.23,149341.0,35.1578,35.1656,35.1345,35.1578,149341.0
2015-06-29 15:25:00,45.23,45.23,45.17,45.17,231085.0,35.1578,35.1578,35.1112,35.1112,231085.0
2015-06-29 15:30:00,45.18,45.21,45.16,45.17,371755.0,35.119,35.1423,35.1034,35.1112,371755.0
2015-06-29 15:35:00,45.17,45.18,45.12,45.12,228812.0,35.1112,35.119,35.0723,35.0723,228812.0
2015-06-29 15:40:00,45.12,45.13,45.08,45.08,446788.0,35.0723,35.0801,35.0412,35.0412,446788.0
2015-06-29 15:45:00,45.08,45.14,45.06,45.14,493350.0,35.0412,35.0879,35.0257,35.0879,493350.0
2015-06-29 15:50:00,45.13,45.16,45.08,45.09,367526.0,35.0801,35.1034,35.0412,35.049,367526.0
2015-06-29 15:55:00,45.08,45.09,44.98,45.01,1844418.0,35.0412,35.049,34.9635,34.9868,1844418.0
2015-06-30 09:30:00,46.22,46.25,46.19,46.22,680894.0,35.9274,35.9507,35.9041,35.9274,680894.0
2015-06-30 09:35:00,46.21,46.22,46.08,46.09,457884.0,35.9196,35.9274,35.8186,35.8263,457884.0
2015-06-30 09:40:00,46.08,46.09,46.0,46.05,341767.0,35.8186,35.8263,35.7564,35.7952,341767.0
2015-06-30 09:45:00,46.06,46.09,45.99,46.0,376205.0,35.803,35.8263,35.7486,35.7564,376205.0
2015-06-30 09:50:00,46.01,46.07,46.0,46.01,244427.0,35.7641,35.8108,35.7564,35.7641,244427.0
2015-06-30 09:55:00,46.01,46.01,45.93,45.94,364942.0,35.7641,35.7641,35.702,35.7097,364942.0
2015-06-30 10:00:00,45.93,46.02,45.93,45.96,495564.0,35.702,35.7719,35.702,35.7253,495564.0
2015-06-30 10:05:00,45.96,45.99,45.95,45.98,129348.0,35.7253,35.7486,35.7175,35.7408,129348.0
2015-06-30 10:10:00,45.97,45.99,45.94,45.95,71050.0,35.733,35.7486,35.7097,35.7175,71050.0
2015-06-30 10:15:00,45.95,45.98,45.93,45.95,98934.0,35.7175,35.7408,35.702,35.7175,98934.0
2015-06-30 10:20:00,45.96,45.96,45.9,45.92,140536.0,35.7253,35.7253,35.6786,35.6942,140536.0
2015-06-30 10:25:00,45.92,46.01,45.91,46.0,313471.0,35.6942,35.7641,35.6864,35.7564,313471.0
2015-06-30 10:30:00,46.0,46.0,45.92,45.93,111730.0,35.7564,35.7564,35.6942,35.702,111730.0
2015-06-30 10:35:00,45.93,45.94,45.91,45.92,121755.0,35.702,35.7097,35.6864,35.6942,121755.0
2015-06-30 10:40:00,45.92,45.94,45.9,45.92,122919.0,35.6942,35.7097,35.6786,35.6942,122919.0
2015-06-30 10:45:00,45.92,45.98,45.89,45.93,160240.0,35.6942,35.7408,35.6709,35.702,160240.0
2015-06-30 10:50:00,45.93,45.98,45.92,45.97,82691.0,35.702,35.7408,35.6942,35.733,82691.0
2015-06-30 10:55:00,45.97,46.0,45.93,45.94,168815.0,35.733,35.7564,35.702,35.7097,168815.0
2015-06-30 11:00:00,45.95,45.99,45.93,45.95,140149.0,35.7175,35.7486,35.702,35.7175,140149.0
2015-06-30 11:05:00,45.95,45.99,45.94,45.96,100921.0,35.7175,35.7486,35.7097,35.7253,100921.0
2015-06-30 11:10:00,45.96,46.0,45.93,45.94,203138.0,35.7253,35.7564,35.702,35.7097,203138.0
2015-06-30 11:15:00,45.94,45.98,45.93,45.96,472606.0,35.7097,35.7408,35.702,35.7253,472606.0
2015-06-30 11:20:00,45.95,45.97,45.93,45.95,228918.0,35.7175,35.733,35.702,35.7175,228918.0
2015-06-30 11:25:00,45.95,45.96,45.85,45.86,330047.0,35.7175,35.7253,35.6398,35.6475,330047.0
2015-06-30 11:30:00,45.85,45.88,45.79,45.8,281879.0,35.6398,35.6631,35.5931,35.6009,281879.0
2015-06-30 11:35:00,45.8,45.85,45.79,45.84,144557.0,35.6009,35.6398,35.5931,35.632,144557.0
2015-06-30 11:40:00,45.85,45.88,45.83,45.87,120933.0,35.6398,35.6631,35.6242,35.6553,120933.0
2015-06-30 11:45:00,45.87,45.87,45.84,45.87,157221.0,35.6553,35.6553,35.632,35.6553,157221.0
2015-06-30 11:50:00,45.86,45.87,45.82,45.84,156990.0,35.6475,35.6553,35.6164,35.632,156990.0
2015-06-30 11:55:00,45.85,45.85,45.78,45.79,295731.0,35.6398,35.6398,35.5854,35.5931,295731.0
2015-06-30 12:00:00,45.79,45.83,45.78,45.79,63930.0,35.5931,35.6242,35.5854,35.5931,63930.0
2015-06-30 12:05:00,45.79,45.83,45.77,45.8,613656.0,35.5931,35.6242,35.5776,35.6009,613656.0
2015-06-30 12:10:00,45.8,45.85,45.78,45.84,311939.0,35.6009,35.6398,35.5854,35.632,311939.0
2015-06-30 12:15:00,45.84,45.86,45.79,45.83,189934.0,35.632,35.6475,35.5931,35.6242,189934.0
2015-06-30 12:20:00,45.82,45.83,45.79,45.81,117534.0,35.6164,35.6242,35.5931,35.6087,117534.0
2015-06-30 12:25:00,45.81,45.82,45.76,45.77,141033.0,35.6087,35.6164,35.5698,35.5776,141033.0
2015-06-30 12:30:00,45.77,45.8,45.75,45.78,147258.0,35.5776,35.6009,35.562,35.5854,147258.0
2015-06-30 12:35:00,45.78,45.78,45.75,45.76,66199.0,35.5854,35.5854,35.562,35.5698,66199.0
2015-06-30 12:40:00,45.77,45.83,45.76,45.83,190310.0,35.5776,35.6242,35.5698,35.6242,190310.0
2015-06-30 12:45:00,45.83,45.87,45.81,45.87,244616.0,35.6242,35.6553,35.6087,35.6553,244616.0
2015-06-30 12:50:00,45.87,45.9,45.85,45.9,154922.0,35.6553,35.6786,35.6398,35.6786,154922.0
2015-06-30 12:55:00,45.9,45.94,45.87,45.94,310599.0,35.6786,35.7097,35.6553,35.7097,310599.0
2015-06-30 13:00:00,45.94,45.95,45.9,45.93,51157.0,35.7097,35.7175,35.6786,35.702,51157.0
2015-06-30 13:05:00,45.92,45.93,45.88,45.91,155786.0,35.6942,35.702,35.6631,35.6864,155786.0
2015-06-30 13:10:00,45.91,45.92,45.88,45.88,89913.0,35.6864,35.6942,35.6631,35.6631,89913.0
2015-06-30 13:15:00,45.88,45.89,45.88,45.89,157218.0,35.6631,35.6709,35.6631,35.6709,157218.0
2015-06-30 13:20:00,45.89,45.92,45.88,45.9,215274.0,35.6709,35.6942,35.6631,35.6786,215274.0
2015-06-30 13:25:00,45.9,45.95,45.89,45.95,348144.0,35.6786,35.7175,35.6709,35.7175,348144.0
2015-06-30 13:30:00,45.95,45.98,45.93,45.97,96274.0,35.7175,35.7408,35.702,35.733,96274.0
2015-06-30 13:35:00,45.97,46.06,45.95,46.06,427283.0,35.733,35.803,35.7175,35.803,427283.0
2015-06-30 13:40:00,46.05,46.1,46.01,46.06,379568.0,35.7952,35.8341,35.7641,35.803,379568.0
2015-06-30 13:45:00,46.07,46.08,46.04,46.05,65638.0,35.8108,35.8186,35.7875,35.7952,65638.0
2015-06-30 13:50:00,46.05,46.16,46.04,46.13,209596.0,35.7952,35.8807,35.7875,35.8574,209596.0
2015-06-30 13:55:00,46.14,46.17,46.12,46.15,299037.0,35.8652,35.8885,35.8496,35.873,299037.0
2015-06-30 14:00:00,46.15,46.16,46.12,46.15,140922.0,35.873,35.8807,35.8496,35.873,140922.0
2015-06-30 14:05:00,46.14,46.24,46.13,46.23,182548.0,35.8652,35.9429,35.8574,35.9351,182548.0
2015-06-30 14:10:00,46.22,46.22,46.17,46.19,261765.0,35.9274,35.9274,35.8885,35.9041,261765.0
2015-06-30 14:15:00,46.19,46.19,46.12,46.14,219238.0,35.9041,35.9041,35.8496,35.8652,219238.0
2015-06-30 14:20:00,46.13,46.15,46.1,46.11,186605.0,35.8574,35.873,35.8341,35.8419,186605.0
2015-06-30 14:25:00,46.1,46.12,46.06,46.08,156274.0,35.8341,35.8496,35.803,35.8186,156274.0
2015-06-30 14:30:00,46.08,46.09,46.06,46.06,159783.0,35.8186,35.8263,35.803,35.803,159783.0
2015-06-30 14:35:00,46.06,46.09,46.06,46.08,159597.0,35.803,35.8263,35.803,35.8186,159597.0
2015-06-30 14:40:00,46.07,46.08,46.03,46.07,156935.0,35.8108,35.8186,35.7797,35.8108,156935.0
2015-06-30 14:45:00,46.07,46.08,46.01,46.02,174556.0,35.8108,35.8186,35.7641,35.7719,174556.0
2015-06-30 14:50:00,46.01,46.04,46.01,46.03,118404.0,35.7641,35.7875,35.7641,35.7797,118404.0
2015-06-30 14:55:00,46.02,46.04,45.99,45.99,171532.0,35.7719,35.7875,35.7486,35.7486,171532.0
2015-06-30 15:00:00,46.0,46.02,45.98,45.99,458284.0,35.7564,35.7719,35.7408,35.7486,458284.0
2015-06-30 15:05:00,45.99,46.0,45.98,46.0,128501.0,35.7486,35.7564,35.7408,35.7564,128501.0
2015-06-30 15:10:00,46.0,46.01,45.96,45.97,315771.0,35.7564,35.7641,35.7253,35.733,315771.0
2015-06-30 15:15:00,45.97,46.0,45.96,45.97,244975.0,35.733,35.7564,35.7253,35.733,244975.0
2015-06-30 15:20:00,45.97,46.0,45.94,45.94,237192.0,35.733,35.7564,35.7097,35.7097,237192.0
2015-06-30 15:25:00,45.95,45.97,45.93,45.96,275786.0,35.7175,35.733,35.702,35.7253,275786.0
2015-06-30 15:30:00,45.96,46.02,45.95,45.99,162769.0,35.7253,35.7719,35.7175,35.7486,162769.0
2015-06-30 15:35:00,46.0,46.04,45.99,46.02,168670.0,35.7564,35.7875,35.7486,35.7719,168670.0
2015-06-30 15:40:00,46.03,46.03,45.97,46.01,259653.0,35.7797,35.7797,35.733,35.7641,259653.0
2015-06-30 15:45:00,46.01,46.06,46.0,46.06,197695.0,35.7641,35.803,35.7564,35.803,197695.0
2015-06-30 15:50:00,46.05,46.08,46.03,46.06,319194.0,35.7952,35.8186,35.7797,35.803,319194.0
2015-06-30 15:55:00,46.06,46.13,46.04,46.09,1662918.0,35.803,35.8574,35.7875,35.8263,1662918.0
2015-07-01 09:30:00,45.7,45.98,45.67,45.97,701593.0,35.5232,35.7408,35.4999,35.733,701593.0
2015-07-01 09:35:00,45.98,46.0,45.92,45.97,427835.0,35.7408,35.7564,35.6942,35.733,427835.0
2015-07-01 09:40:00,45.97,45.99,45.81,45.82,237088.0,35.733,35.7486,35.6087,35.6164,237088.0
2015-07-01 09:45:00,45.81,45.84,45.73,45.83,366225.0,35.6087,35.632,35.5465,35.6242,366225.0
2015-07-01 09:50:00,45.84,45.86,45.81,45.86,177094.0,35.632,35.6475,35.6087,35.6475,177094.0
2015-07-01 09:55:00,45.86,45.89,45.83,45.87,417219.0,35.6475,35.6709,35.6242,35.6553,417219.0
2015-07-01 10:00:00,45.86,45.95,45.83,45.94,343265.0,35.6475,35.7175,35.6242,35.7097,343265.0
2015-07-01 10:05:00,45.94,45.97,45.92,45.96,224578.0,35.7097,35.733,35.6942,35.7253,224578.0
2015-07-01 10:10:00,45.96,45.99,45.93,45.98,425437.0,35.7253,35.7486,35.702,35.7408,425437.0
2015-07-01 10:15:00,45.99,46.01,45.98,45.98,553288.0,35.7486,35.7641,35.7408,35.7408,553288.0
2015-07-01 10:20:00,45.98,45.99,45.92,45.94,111341.0,35.7408,35.7486,35.6942,35.7097,111341.0
2015-07-01 10:25:00,45.94,46.06,45.93,45.99,801307.0,35.7097,35.803,35.702,35.7486,801307.0
2015-07-01 10:30:00,45.99,46.0,45.87,45.9,215158.0,35.7486,35.7564,35.6553,35.6786,215158.0
2015-07-01 10:35:00,45.89,45.89,45.84,45.85,392583.0,35.6709,35.6709,35.632,35.6398,392583.0
2015-07-01 10:40:00,45.86,45.88,45.83,45.86,290319.0,35.6475,35.6631,35.6242,35.6475,290319.0
2015-07-01 10:45:00,45.85,45.86,45.78,45.79,314325.0,35.6398,35.6475,35.5854,35.5931,314325.0
2015-07-01 10:50:00,45.79,45.81,45.76,45.81,204733.0,35.5931,35.6087,35.5698,35.6087,204733.0
2015-07-01 10:55:00,45.81,45.87,45.8,45.84,119501.0,35.6087,35.6553,35.6009,35.632,119501.0
2015-07-01 11:00:00,45.84,45.85,45.8,45.83,70431.0,35.632,35.6398,35.6009,35.6242,70431.0
2015-07-01 11:05:00,45.82,45.82,45.79,45.8,97649.0,35.6164,35.6164,35.5931,35.6009,97649.0
2015-07-01 11:10:00,45.8,45.82,45.77,45.79,260093.0,35.6009,35.6164,35.5776,35.5931,260093.0
2015-07-01 11:15:00,45.79,45.83,45.79,45.8,32775.0,35.5931,35.6242,35.5931,35.6009,32775.0
2015-07-01 11:20:00,45.8,45.84,45.79,45.84,64456.0,35.6009,35.632,35.5931,35.632,64456.0
2015-07-01 11:25:00,45.84,45.85,45.82,45.83,155741.0,35.632,35.6398,35.6164,35.6242,155741.0
2015-07-01 11:30:00,45.84,45.84,45.79,45.83,129213.0,35.632,35.632,35.5931,35.6242,129213.0
2015-07-01 11:35:00,45.83,45.83,45.74,45.75,137589.0,35.6242,35.6242,35.5543,35.562,137589.0
2015-07-01 11:40:00,45.75,45.75,45.72,45.72,96013.0,35.562,35.562,35.5387,35.5387,96013.0
2015-07-01 11:45:00,45.72,45.73,45.71,45.72,85036.0,35.5387,35.5465,35.5309,35.5387,85036.0
2015-07-01 11:50:00,45.72,45.76,45.69,45.69,231090.0,35.5387,35.5698,35.5154,35.5154,231090.0
2015-07-01 11:55:00,45.7,45.7,45.64,45.64,83314.0,35.5232,35.5232,35.4765,35.4765,83314.0
2015-07-01 12:00:00,45.64,45.66,45.62,45.65,150586.0,35.4765,35.4921,35.461,35.4843,150586.0
2015-07-01 12:05:00,45.65,45.68,45.63,45.65,193400.0,35.4843,35.5076,35.4688,35.4843,193400.0
2015-07-01 12:10:00,45.65,45.67,45.6,45.65,232201.0,35.4843,35.4999,35.4454,35.4843,232201.0
2015-07-01 12:15:00,45.65,45.65,45.62,45.62,47524.0,35.4843,35.4843,35.461,35.461,47524.0
2015-07-01 12:20:00,45.63,45.65,45.6,45.65,85604.0,35.4688,35.4843,35.4454,35.4843,85604.0
2015-07-01 12:25:00,45.65,45.67,45.63,45.65,110473.0,35.4843,35.4999,35.4688,35.4843,110473.0
2015-07-01 12:30:00,45.65,45.67,45.64,45.67,70681.0,35.4843,35.4999,35.4765,35.4999,70681.0
2015-07-01 12:35:00,45.66,45.67,45.63,45.64,41279.0,35.4921,35.4999,35.4688,35.4765,41279.0
2015-07-01 12:40:00,45.64,45.66,45.63,45.64,117568.0,35.4765,35.4921,35.4688,35.4765,117568.0
2015-07-01 12:45:00,45.64,45.67,45.63,45.64,84216.0,35.4765,35.4999,35.4688,35.4765,84216.0
2015-07-01 12:50:00,45.64,45.65,45.63,45.63,71143.0,35.4765,35.4843,35.4688,35.4688,71143.0
2015-07-01 12:55:00,45.63,45.66,45.6,45.61,512690.0,35.4688,35.4921,35.4454,35.4532,512690.0
2015-07-01 13:00:00,45.61,45.62,45.58,45.59,59886.0,35.4532,35.461,35.4299,35.4377,59886.0
2015-07-01 13:05:00,45.59,45.6,45.55,45.55,140583.0,35.4377,35.4454,35.4066,35.4066,140583.0
2015-07-01 13:10:00,45.55,45.55,45.5,45.53,466218.0,35.4066,35.4066,35.3677,35.391,466218.0
2015-07-01 13:15:00,45.53,45.59,45.53,45.55,160016.0,35.391,35.4377,35.391,35.4066,160016.0
2015-07-01 13:20:00,45.55,45.58,45.54,45.55,158352.0,35.4066,35.4299,35.3988,35.4066,158352.0
2015-07-01 13:25:00,45.55,45.56,45.53,45.54,75656.0,35.4066,35.4143,35.391,35.3988,75656.0
2015-07-01 13:30:00,45.54,45.6,45.53,45.58,80583.0,35.3988,35.4454,35.391,35.4299,80583.0
2015-07-01 13:35:00,45.58,45.6,45.57,45.59,34894.0,35.4299,35.4454,35.4221,35.4377,34894.0
2015-07-01 13:40:00,45.59,45.62,45.58,45.61,62565.0,35.4377,35.461,35.4299,35.4532,62565.0
2015-07-01 13:45:00,45.61,45.65,45.6,45.64,64348.0,35.4532,35.4843,35.4454,35.4765,64348.0
2015-07-01 13:50:00,45.64,45.67,45.64,45.66,74070.0,35.4765,35.4999,35.4765,35.4921,74070.0
2015-07-01 13:55:00,45.66,45.67,45.57,45.57,170441.0,35.4921,35.4999,35.4221,35.4221,170441.0
2015-07-01 14:00:00,45.58,45.63,45.57,45.59,95794.0,35.4299,35.4688,35.4221,35.4377,95794.0
2015-07-01 14:05:00,45.59,45.6,45.58,45.58,103954.0,35.4377,35.4454,35.4299,35.4299,103954.0
2015-07-01 14:10:00,45.58,45.59,45.55,45.58,70246.0,35.4299,35.4377,35.4066,35.4299,70246.0
2015-07-01 14:15:00,45.57,45.6,45.56,45.59,57599.0,35.4221,35.4454,35.4143,35.4377,57599.0
2015-07-01 14:20:00,45.6,45.6,45.58,45.58,51286.0,35.4454,35.4454,35.4299,35.4299,51286.0
2015-07-01 14:25:00,45.59,45.6,45.56,45.57,41337.0,35.4377,35.4454,35.4143,35.4221,41337.0
2015-07-01 14:30:00,45.57,45.58,45.55,45.55,38083.0,35.4221,35.4299,35.4066,35.4066,38083.0
2015-07-01 14:35:00,45.56,45.58,45.55,45.58,56163.0,35.4143,35.4299,35.4066,35.4299,56163.0
2015-07-01 14:40:00,45.57,45.58,45.56,45.58,46863.0,35.4221,35.4299,35.4143,35.4299,46863.0
2015-07-01 14:45:00,45.58,45.62,45.57,45.61,117683.0,35.4299,35.461,35.4221,35.4532,117683.0
2015-07-01 14:50:00,45.61,45.61,45.57,45.6,47563.0,35.4532,35.4532,35.4221,35.4454,47563.0
2015-07-01 14:55:00,45.6,45.64,45.59,45.59,79261.0,35.4454,35.4765,35.4377,35.4377,79261.0
2015-07-01 15:00:00,45.59,45.65,45.59,45.65,92588.0,35.4377,35.4843,35.4377,35.4843,92588.0
2015-07-01 15:05:00,45.65,45.67,45.64,45.65,229117.0,35.4843,35.4999,35.4765,35.4843,229117.0
2015-07-01 15:10:00,45.66,45.68,45.65,45.66,118939.0,35.4921,35.5076,35.4843,35.4921,118939.0
2015-07-01 15:15:00,45.66,45.68,45.63,45.67,101117.0,35.4921,35.5076,35.4688,35.4999,101117.0
2015-07-01 15:20:00,45.67,45.7,45.66,45.69,203417.0,35.4999,35.5232,35.4921,35.5154,203417.0
2015-07-01 15:25:00,45.7,45.71,45.67,45.7,133255.0,35.5232,35.5309,35.4999,35.5232,133255.0
2015-07-01 15:30:00,45.7,45.72,45.69,45.71,174440.0,35.5232,35.5387,35.5154,35.5309,174440.0
2015-07-01 15:35:00,45.71,45.71,45.7,45.7,82434.0,35.5309,35.5309,35.5232,35.5232,82434.0
2015-07-01 15:40:00,45.71,45.71,45.66,45.69,242826.0,35.5309,35.5309,35.4921,35.5154,242826.0
2015-07-01 15:45:00,45.69,45.72,45.65,45.72,291317.0,35.5154,35.5387,35.4843,35.5387,291317.0
2015-07-01 15:50:00,45.72,45.78,45.7,45.77,400568.0,35.5387,35.5854,35.5232,35.5776,400568.0
2015-07-01 15:55:00,45.78,45.78,45.71,45.76,985037.0,35.5854,35.5854,35.5309,35.5698,985037.0
2015-07-02 09:30:00,46.02,46.25,45.99,46.19,794875.0,35.7719,35.9507,35.7486,35.9041,794875.0
2015-07-02 09:35:00,46.19,46.26,46.18,46.21,338689.0,35.9041,35.9585,35.8963,35.9196,338689.0
2015-07-02 09:40:00,46.22,46.3,46.19,46.3,633102.0,35.9274,35.9896,35.9041,35.9896,633102.0
2015-07-02 09:45:00,46.3,46.34,46.27,46.3,454265.0,35.9896,36.0207,35.9662,35.9896,454265.0
2015-07-02 09:50:00,46.29,46.3,46.24,46.24,205488.0,35.9818,35.9896,35.9429,35.9429,205488.0
2015-07-02 09:55:00,46.24,46.26,46.22,46.22,163149.0,35.9429,35.9585,35.9274,35.9274,163149.0
2015-07-02 10:00:00,46.22,46.26,46.18,46.25,581798.0,35.9274,35.9585,35.8963,35.9507,581798.0
2015-07-02 10:05:00,46.25,46.26,46.17,46.18,181951.0,35.9507,35.9585,35.8885,35.8963,181951.0
2015-07-02 10:10:00,46.18,46.19,46.13,46.13,224436.0,35.8963,35.9041,35.8574,35.8574,224436.0
2015-07-02 10:15:00,46.13,46.15,46.1,46.1,145498.0,35.8574,35.873,35.8341,35.8341,145498.0
2015-07-02 10:20:00,46.1,46.14,46.09,46.11,163760.0,35.8341,35.8652,35.8263,35.8419,163760.0
2015-07-02 10:25:00,46.11,46.12,46.09,46.09,156431.0,35.8419,35.8496,35.8263,35.8263,156431.0
2015-07-02 10:30:00,46.09,46.11,46.07,46.1,190981.0,35.8263,35.8419,35.8108,35.8341,190981.0
2015-07-02 10:35:00,46.1,46.1,46.05,46.05,131500.0,35.8341,35.8341,35.7952,35.7952,131500.0
2015-07-02 10:40:00,46.05,46.06,46.05,46.06,134130.0,35.7952,35.803,35.7952,35.803,134130.0
2015-07-02 10:45:00,46.06,46.1,46.06,46.09,92581.0,35.803,35.8341,35.803,35.8263,92581.0
2015-07-02 10:50:00,46.08,46.11,46.06,46.07,129191.0,35.8186,35.8419,35.803,35.8108,129191.0
2015-07-02 10:55:00,46.07,46.08,46.05,46.07,139232.0,35.8108,35.8186,35.7952,35.8108,139232.0
2015-07-02 11:00:00,46.07,46.07,46.01,46.03,227578.0,35.8108,35.8108,35.7641,35.7797,227578.0
2015-07-02 11:05:00,46.03,46.05,46.0,46.02,255422.0,35.7797,35.7952,35.7564,35.7719,255422.0
2015-07-02 11:10:00,46.02,46.02,45.96,45.98,302464.0,35.7719,35.7719,35.7253,35.7408,302464.0
2015-07-02 11:15:00,45.98,46.01,45.98,46.01,232901.0,35.7408,35.7641,35.7408,35.7641,232901.0
2015-07-02 11:20:00,46.0,46.02,45.97,45.98,204807.0,35.7564,35.7719,35.733,35.7408,204807.0
2015-07-02 11:25:00,45.98,46.0,45.97,45.97,172327.0,35.7408,35.7564,35.733,35.733,172327.0
2015-07-02 11:30:00,45.97,45.99,45.95,45.98,141021.0,35.733,35.7486,35.7175,35.7408,141021.0
2015-07-02 11:35:00,45.99,46.0,45.97,45.98,143134.0,35.7486,35.7564,35.733,35.7408,143134.0
2015-07-02 11:40:00,45.99,45.99,45.97,45.98,41441.0,35.7486,35.7486,35.733,35.7408,41441.0
2015-07-02 11:45:00,45.99,46.0,45.98,46.0,27440.0,35.7486,35.7564,35.7408,35.7564,27440.0
2015-07-02 11:50:00,45.99,46.0,45.97,45.98,32230.0,35.7486,35.7564,35.733,35.7408,32230.0
2015-07-02 11:55:00,45.98,45.98,45.95,45.96,35666.0,35.7408,35.7408,35.7175,35.7253,35666.0
2015-07-02 12:00:00,45.96,45.98,45.96,45.98,52147.0,35.7253,35.7408,35.7253,35.7408,52147.0
2015-07-02 12:05:00,45.98,46.0,45.97,45.98,48673.0,35.7408,35.7564,35.733,35.7408,48673.0
2015-07-02 12:10:00,45.98,45.98,45.96,45.97,105805.0,35.7408,35.7408,35.7253,35.733,105805.0
2015-07-02 12:15:00,45.96,45.97,45.92,45.92,58880.0,35.7253,35.733,35.6942,35.6942,58880.0
2015-07-02 12:20:00,45.91,45.93,45.85,45.86,137041.0,35.6864,35.702,35.6398,35.6475,137041.0
2015-07-02 12:25:00,45.86,45.89,45.85,45.86,265059.0,35.6475,35.6709,35.6398,35.6475,265059.0
2015-07-02 12:30:00,45.86,45.9,45.85,45.87,158323.0,35.6475,35.6786,35.6398,35.6553,158323.0
2015-07-02 12:35:00,45.87,45.88,45.85,45.88,182029.0,35.6553,35.6631,35.6398,35.6631,182029.0
2015-07-02 12:40:00,45.88,45.89,45.84,45.84,95941.0,35.6631,35.6709,35.632,35.632,95941.0
2015-07-02 12:45:00,45.84,45.86,45.83,45.85,111686.0,35.632,35.6475,35.6242,35.6398,111686.0
2015-07-02 12:50:00,45.85,45.85,45.8,45.81,116564.0,35.6398,35.6398,35.6009,35.6087,116564.0
2015-07-02 12:55:00,45.81,45.82,45.79,45.8,81780.0,35.6087,35.6164,35.5931,35.6009,81780.0
2015-07-02 13:00:00,45.8,45.82,45.78,45.81,138883.0,35.6009,35.6164,35.5854,35.6087,138883.0
2015-07-02 13:05:00,45.81,45.84,45.8,45.84,78175.0,35.6087,35.632,35.6009,35.632,78175.0
2015-07-02 13:10:00,45.84,45.85,45.83,45.84,61071.0,35.632,35.6398,35.6242,35.632,61071.0
2015-07-02 13:15:00,45.84,45.87,45.83,45.86,45408.0,35.632,35.6553,35.6242,35.6475,45408.0
2015-07-02 13:20:00,45.85,45.85,45.83,45.83,56121.0,35.6398,35.6398,35.6242,35.6242,56121.0
2015-07-02 13:25:00,45.84,45.85,45.83,45.84,94180.0,35.632,35.6398,35.6242,35.632,94180.0
2015-07-02 13:30:00,45.84,45.88,45.84,45.87,70933.0,35.632,35.6631,35.632,35.6553,70933.0
2015-07-02 13:35:00,45.86,45.87,45.83,45.83,83793.0,35.6475,35.6553,35.6242,35.6242,83793.0
2015-07-02 13:40:00,45.83,45.84,45.81,45.82,113463.0,35.6242,35.632,35.6087,35.6164,113463.0
2015-07-02 13:45:00,45.82,45.83,45.82,45.82,99330.0,35.6164,35.6242,35.6164,35.6164,99330.0
2015-07-02 13:50:00,45.82,45.83,45.81,45.82,67787.0,35.6164,35.6242,35.6087,35.6164,67787.0
2015-07-02 13:55:00,45.81,45.82,45.8,45.81,191615.0,35.6087,35.6164,35.6009,35.6087,191615.0
2015-07-02 14:00:00,45.8,45.82,45.8,45.82,13181.0,35.6009,35.6164,35.6009,35.6164,13181.0
2015-07-02 14:05:00,45.82,45.84,45.8,45.84,35637.0,35.6164,35.632,35.6009,35.632,35637.0
2015-07-02 14:10:00,45.84,45.84,45.81,45.81,15486.0,35.632,35.632,35.6087,35.6087,15486.0
2015-07-02 14:15:00,45.81,45.82,45.8,45.8,20992.0,35.6087,35.6164,35.6009,35.6009,20992.0
2015-07-02 14:20:00,45.8,45.82,45.8,45.8,22662.0,35.6009,35.6164,35.6009,35.6009,22662.0
2015-07-02 14:25:00,45.81,45.81,45.78,45.78,115326.0,35.6087,35.6087,35.5854,35.5854,115326.0
2015-07-02 14:30:00,45.78,45.78,45.76,45.77,78964.0,35.5854,35.5854,35.5698,35.5776,78964.0
2015-07-02 14:35:00,45.77,45.78,45.76,45.78,195444.0,35.5776,35.5854,35.5698,35.5854,195444.0
2015-07-02 14:40:00,45.78,45.78,45.73,45.74,91357.0,35.5854,35.5854,35.5465,35.5543,91357.0
2015-07-02 14:45:00,45.73,45.75,45.73,45.75,92430.0,35.5465,35.562,35.5465,35.562,92430.0
2015-07-02 14:50:00,45.74,45.76,45.73,45.75,346346.0,35.5543,35.5698,35.5465,35.562,346346.0
2015-07-02 14:55:00,45.75,45.83,45.75,45.8,118371.0,35.562,35.6242,35.562,35.6009,118371.0
2015-07-02 15:00:00,45.8,45.81,45.78,45.81,15740.0,35.6009,35.6087,35.5854,35.6087,15740.0
2015-07-02 15:05:00,45.81,45.81,45.75,45.75,165162.0,35.6087,35.6087,35.562,35.562,165162.0
2015-07-02 15:10:00,45.75,45.76,45.75,45.76,72617.0,35.562,35.5698,35.562,35.5698,72617.0
2015-07-02 15:15:00,45.75,45.76,45.73,45.73,132457.0,35.562,35.5698,35.5465,35.5465,132457.0
2015-07-02 15:20:00,45.73,45.8,45.73,45.79,120588.0,35.5465,35.6009,35.5465,35.5931,120588.0
2015-07-02 15:25:00,45.79,45.81,45.78,45.79,172132.0,35.5931,35.6087,35.5854,35.5931,172132.0
2015-07-02 15:30:00,45.79,45.8,45.76,45.8,106241.0,35.5931,35.6009,35.5698,35.6009,106241.0
2015-07-02 15:35:00,45.8,45.8,45.78,45.79,38935.0,35.6009,35.6009,35.5854,35.5931,38935.0
2015-07-02 15:40:00,45.79,45.84,45.78,45.84,147559.0,35.5931,35.632,35.5854,35.632,147559.0
2015-07-02 15:45:00,45.84,45.84,45.79,45.81,151809.0,35.632,35.632,35.5931,35.6087,151809.0
2015-07-02 15:50:00,45.81,45.83,45.79,45.81,291367.0,35.6087,35.6242,35.5931,35.6087,291367.0
2015-07-02 15:55:00,45.81,45.82,45.77,45.81,728871.0,35.6087,35.6164,35.5776,35.6087,728871.0
2015-07-06 09:30:00,43.93,43.99,43.86,43.87,2083758.0,34.1473,34.194,34.0929,34.1007,2083758.0
2015-07-06 09:35:00,43.88,44.01,43.85,43.91,919723.0,34.1085,34.2095,34.0851,34.1318,919723.0
2015-07-06 09:40:00,43.9,43.97,43.89,43.92,606840.0,34.124,34.1784,34.1162,34.1396,606840.0
2015-07-06 09:45:00,43.93,44.0,43.92,44.0,516865.0,34.1473,34.2017,34.1396,34.2017,516865.0
2015-07-06 09:50:00,44.0,44.06,43.99,44.01,509830.0,34.2017,34.2484,34.194,34.2095,509830.0
2015-07-06 09:55:00,44.01,44.03,44.0,44.03,270667.0,34.2095,34.2251,34.2017,34.2251,270667.0
2015-07-06 10:00:00,44.02,44.06,44.01,44.06,523476.0,34.2173,34.2484,34.2095,34.2484,523476.0
2015-07-06 10:05:00,44.05,44.1,43.99,44.1,859474.0,34.2406,34.2795,34.194,34.2795,859474.0
2015-07-06 10:10:00,44.1,44.2,44.09,44.19,305258.0,34.2795,34.3572,34.2717,34.3494,305258.0
2015-07-06 10:15:00,44.19,44.19,44.14,44.17,329867.0,34.3494,34.3494,34.3106,34.3339,329867.0
2015-07-06 10:20:00,44.16,44.17,44.12,44.14,203069.0,34.3261,34.3339,34.295,34.3106,203069.0
2015-07-06 10:25:00,44.14,44.16,44.11,44.11,262911.0,34.3106,34.3261,34.2872,34.2872,262911.0
2015-07-06 10:30:00,44.12,44.21,44.12,44.2,352822.0,34.295,34.365,34.295,34.3572,352822.0
2015-07-06 10:35:00,44.2,44.22,44.17,44.22,196517.0,34.3572,34.3728,34.3339,34.3728,196517.0
2015-07-06 10:40:00,44.21,44.28,44.18,44.25,272716.0,34.365,34.4194,34.3417,34.3961,272716.0
2015-07-06 10:45:00,44.24,44.31,44.24,44.3,397847.0,34.3883,34.4427,34.3883,34.4349,397847.0
2015-07-06 10:50:00,44.3,44.33,44.27,44.31,410192.0,34.4349,34.4583,34.4116,34.4427,410192.0
2015-07-06 10:55:00,44.33,44.33,44.28,44.3,306314.0,34.4583,34.4583,34.4194,34.4349,306314.0
2015-07-06 11:00:00,44.3,44.32,44.27,44.31,100984.0,34.4349,34.4505,34.4116,34.4427,100984.0
2015-07-06 11:05:00,44.3,44.31,44.24,44.26,129884.0,34.4349,34.4427,34.3883,34.4038,129884.0
2015-07-06 11:10:00,44.26,44.26,44.17,44.19,372518.0,34.4038,34.4038,34.3339,34.3494,372518.0
2015-07-06 11:15:00,44.2,44.21,44.13,44.16,352141.0,34.3572,34.365,34.3028,34.3261,352141.0
2015-07-06 11:20:00,44.16,44.21,44.15,44.18,144014.0,34.3261,34.365,34.3183,34.3417,144014.0
2015-07-06 11:25:00,44.18,44.19,44.12,44.13,156580.0,34.3417,34.3494,34.295,34.3028,156580.0
2015-07-06 11:30:00,44.14,44.15,44.11,44.13,213220.0,34.3106,34.3183,34.2872,34.3028,213220.0
2015-07-06 11:35:00,44.13,44.14,44.11,44.12,138090.0,34.3028,34.3106,34.2872,34.295,138090.0
2015-07-06 11:40:00,44.13,44.17,44.11,44.15,148577.0,34.3028,34.3339,34.2872,34.3183,148577.0
2015-07-06 11:45:00,44.16,44.16,44.1,44.12,163878.0,34.3261,34.3261,34.2795,34.295,163878.0
2015-07-06 11:50:00,44.13,44.13,44.08,44.08,155795.0,34.3028,34.3028,34.2639,34.2639,155795.0
2015-07-06 11:55:00,44.08,44.09,44.04,44.07,207995.0,34.2639,34.2717,34.2328,34.2562,207995.0
2015-07-06 12:00:00,44.07,44.07,44.03,44.05,131340.0,34.2562,34.2562,34.2251,34.2406,131340.0
2015-07-06 12:05:00,44.05,44.07,44.03,44.04,205677.0,34.2406,34.2562,34.2251,34.2328,205677.0
2015-07-06 12:10:00,44.04,44.08,44.03,44.05,85487.0,34.2328,34.2639,34.2251,34.2406,85487.0
2015-07-06 12:15:00,44.05,44.08,44.04,44.04,86899.0,34.2406,34.2639,34.2328,34.2328,86899.0
2015-07-06 12:20:00,44.05,44.06,44.01,44.02,638964.0,34.2406,34.2484,34.2095,34.2173,638964.0
2015-07-06 12:25:00,44.02,44.03,43.98,44.0,395846.0,34.2173,34.2251,34.1862,34.2017,395846.0
2015-07-06 12:30:00,44.01,44.01,43.96,43.98,268007.0,34.2095,34.2095,34.1706,34.1862,268007.0
2015-07-06 12:35:00,43.97,43.97,43.94,43.97,102081.0,34.1784,34.1784,34.1551,34.1784,102081.0
2015-07-06 12:40:00,43.97,43.97,43.94,43.96,121579.0,34.1784,34.1784,34.1551,34.1706,121579.0
2015-07-06 12:45:00,43.96,43.97,43.94,43.96,67519.0,34.1706,34.1784,34.1551,34.1706,67519.0
2015-07-06 12:50:00,43.96,43.97,43.94,43.94,318382.0,34.1706,34.1784,34.1551,34.1551,318382.0
2015-07-06 12:55:00,43.95,43.98,43.95,43.97,133461.0,34.1629,34.1862,34.1629,34.1784,133461.0
2015-07-06 13:00:00,43.98,44.0,43.97,44.0,100587.0,34.1862,34.2017,34.1784,34.2017,100587.0
2015-07-06 13:05:00,43.99,44.01,43.99,43.99,187956.0,34.194,34.2095,34.194,34.194,187956.0
2015-07-06 13:10:00,43.99,44.01,43.97,43.97,68677.0,34.194,34.2095,34.1784,34.1784,68677.0
2015-07-06 13:15:00,43.97,43.98,43.91,43.93,163473.0,34.1784,34.1862,34.1318,34.1473,163473.0
2015-07-06 13:20:00,43.92,43.95,43.91,43.91,120088.0,34.1396,34.1629,34.1318,34.1318,120088.0
2015-07-06 13:25:00,43.91,43.92,43.89,43.89,144586.0,34.1318,34.1396,34.1162,34.1162,144586.0
2015-07-06 13:30:00,43.9,43.9,43.86,43.87,127364.0,34.124,34.124,34.0929,34.1007,127364.0
2015-07-06 13:35:00,43.87,43.88,43.86,43.87,72861.0,34.1007,34.1085,34.0929,34.1007,72861.0
2015-07-06 13:40:00,43.86,43.87,43.83,43.86,246430.0,34.0929,34.1007,34.0696,34.0929,246430.0
2015-07-06 13:45:00,43.86,43.86,43.8,43.82,226232.0,34.0929,34.0929,34.0463,34.0618,226232.0
2015-07-06 13:50:00,43.83,43.83,43.76,43.77,438758.0,34.0696,34.0696,34.0152,34.023,438758.0
2015-07-06 13:55:00,43.77,43.79,43.73,43.73,235893.0,34.023,34.0385,33.9919,33.9919,235893.0
2015-07-06 14:00:00,43.73,43.75,43.65,43.68,833456.0,33.9919,34.0074,33.9297,33.953,833456.0
2015-07-06 14:05:00,43.67,43.69,43.65,43.69,367973.0,33.9452,33.9608,33.9297,33.9608,367973.0
2015-07-06 14:10:00,43.69,43.74,43.69,43.73,137411.0,33.9608,33.9996,33.9608,33.9919,137411.0
2015-07-06 14:15:00,43.73,43.74,43.67,43.69,178507.0,33.9919,33.9996,33.9452,33.9608,178507.0
2015-07-06 14:20:00,43.69,43.7,43.66,43.67,155666.0,33.9608,33.9685,33.9375,33.9452,155666.0
2015-07-06 14:25:00,43.66,43.68,43.63,43.64,155012.0,33.9375,33.953,33.9141,33.9219,155012.0
2015-07-06 14:30:00,43.64,43.68,43.63,43.67,142830.0,33.9219,33.953,33.9141,33.9452,142830.0
2015-07-06 14:35:00,43.67,43.69,43.65,43.65,89494.0,33.9452,33.9608,33.9297,33.9297,89494.0
2015-07-06 14:40:00,43.65,43.66,43.6,43.61,185819.0,33.9297,33.9375,33.8908,33.8986,185819.0
2015-07-06 14:45:00,43.61,43.69,43.6,43.68,242953.0,33.8986,33.9608,33.8908,33.953,242953.0
2015-07-06 14:50:00,43.68,43.69,43.65,43.68,587236.0,33.953,33.9608,33.9297,33.953,587236.0
2015-07-06 14:55:00,43.68,43.68,43.66,43.67,117156.0,33.953,33.953,33.9375,33.9452,117156.0
2015-07-06 15:00:00,43.66,43.68,43.64,43.66,244079.0,33.9375,33.953,33.9219,33.9375,244079.0
2015-07-06 15:05:00,43.66,43.69,43.65,43.68,279019.0,33.9375,33.9608,33.9297,33.953,279019.0
2015-07-06 15:10:00,43.68,43.73,43.68,43.71,204790.0,33.953,33.9919,33.953,33.9763,204790.0
2015-07-06 15:15:00,43.72,44.29,43.69,43.69,144008.0,33.9841,34.4272,33.9608,33.9608,144008.0
2015-07-06 15:20:00,43.69,43.9,43.69,43.74,235448.0,33.9608,34.124,33.9608,33.9996,235448.0
2015-07-06 15:25:00,43.74,43.74,43.73,43.73,122424.0,33.9996,33.9996,33.9919,33.9919,122424.0
2015-07-06 15:30:00,43.73,43.82,43.73,43.8,497833.0,33.9919,34.0618,33.9919,34.0463,497833.0
2015-07-06 15:35:00,43.8,43.81,43.76,43.76,172734.0,34.0463,34.0541,34.0152,34.0152,172734.0
2015-07-06 15:40:00,43.76,43.77,43.72,43.73,233830.0,34.0152,34.023,33.9841,33.9919,233830.0
2015-07-06 15:45:00,43.73,43.8,43.72,43.8,335922.0,33.9919,34.0463,33.9841,34.0463,335922.0
2015-07-06 15:50:00,43.8,43.86,43.79,43.84,769286.0,34.0463,34.0929,34.0385,34.0774,769286.0
2015-07-06 15:55:00,43.84,43.88,43.8,43.83,3031584.0,34.0774,34.1085,34.0463,34.0696,3031584.0
2015-07-07 09:30:00,41.52,41.68,41.24,41.47,3018946.0,32.274,32.3984,32.0564,32.2351,3018946.0
2015-07-07 09:35:00,41.48,41.48,41.34,41.42,1751263.0,32.2429,32.2429,32.1341,32.1963,1751263.0
2015-07-07 09:40:00,41.42,41.5,41.36,41.5,1393776.0,32.1963,32.2585,32.1496,32.2585,1393776.0
2015-07-07 09:45:00,41.49,41.55,41.44,41.55,1146978.0,32.2507,32.2973,32.2118,32.2973,1146978.0
2015-07-07 09:50:00,41.54,41.63,41.47,41.58,1485324.0,32.2896,32.3595,32.2351,32.3206,1485324.0
2015-07-07 09:55:00,41.57,41.58,41.41,41.43,1228262.0,32.3129,32.3206,32.1885,32.204,1228262.0
2015-07-07 10:00:00,41.43,41.46,41.4,41.41,971865.0,32.204,32.2274,32.1807,32.1885,971865.0
2015-07-07 10:05:00,41.41,41.42,41.26,41.29,1095528.0,32.1885,32.1963,32.0719,32.0952,1095528.0
2015-07-07 10:10:00,41.29,41.36,41.26,41.27,736726.0,32.0952,32.1496,32.0719,32.0797,736726.0
2015-07-07 10:15:00,41.26,41.31,41.21,41.3,786637.0,32.0719,32.1108,32.033,32.103,786637.0
2015-07-07 10:20:00,41.3,41.33,41.25,41.27,504254.0,32.103,32.1263,32.0641,32.0797,504254.0
2015-07-07 10:25:00,41.27,41.28,41.08,41.09,1202081.0,32.0797,32.0875,31.932,31.9398,1202081.0
2015-07-07 10:30:00,41.09,41.1,40.94,40.99,1707210.0,31.9398,31.9475,31.8232,31.862,1707210.0
2015-07-07 10:35:00,40.99,41.05,40.95,40.95,1074870.0,31.862,31.9087,31.8309,31.8309,1074870.0
2015-07-07 10:40:00,40.95,40.96,40.76,40.78,2238058.0,31.8309,31.8387,31.6832,31.6988,2238058.0
2015-07-07 10:45:00,40.78,40.94,40.76,40.88,1917947.0,31.6988,31.8232,31.6832,31.7765,1917947.0
2015-07-07 10:50:00,40.87,41.01,40.86,41.01,1786109.0,31.7688,31.8776,31.761,31.8776,1786109.0
2015-07-07 10:55:00,41.01,41.01,40.89,40.95,867031.0,31.8776,31.8776,31.7843,31.8309,867031.0
2015-07-07 11:00:00,40.96,41.02,40.87,40.88,894358.0,31.8387,31.8854,31.7688,31.7765,894358.0
2015-07-07 11:05:00,40.88,40.9,40.76,40.77,1141018.0,31.7765,31.7921,31.6832,31.691,1141018.0
2015-07-07 11:10:00,40.77,40.86,40.77,40.82,640266.0,31.691,31.761,31.691,31.7299,640266.0
2015-07-07 11:15:00,40.82,40.89,40.81,40.87,914964.0,31.7299,31.7843,31.7221,31.7688,914964.0
2015-07-07 11:20:00,40.88,40.93,40.86,40.87,1089811.0,31.7765,31.8154,31.761,31.7688,1089811.0
2015-07-07 11:25:00,40.86,40.9,40.81,40.86,719356.0,31.761,31.7921,31.7221,31.761,719356.0
2015-07-07 11:30:00,40.86,40.86,40.71,40.78,1121598.0,31.761,31.761,31.6444,31.6988,1121598.0
2015-07-07 11:35:00,40.78,40.83,40.75,40.83,999346.0,31.6988,31.7377,31.6755,31.7377,999346.0
2015-07-07 11:40:00,40.82,40.93,40.8,40.93,1021083.0,31.7299,31.8154,31.7143,31.8154,1021083.0
2015-07-07 11:45:00,40.93,40.98,40.92,40.96,536793.0,31.8154,31.8543,31.8076,31.8387,536793.0
2015-07-07 11:50:00,40.96,40.97,40.9,40.95,351864.0,31.8387,31.8465,31.7921,31.8309,351864.0
2015-07-07 11:55:00,40.95,41.19,40.94,41.09,1774873.0,31.8309,32.0175,31.8232,31.9398,1774873.0
2015-07-07 12:00:00,41.09,41.19,41.08,41.19,980294.0,31.9398,32.0175,31.932,32.0175,980294.0
2015-07-07 12:05:00,41.19,41.23,41.16,41.23,847596.0,32.0175,32.0486,31.9942,32.0486,847596.0
2015-07-07 12:10:00,41.23,41.28,41.14,41.2,663135.0,32.0486,32.0875,31.9786,32.0253,663135.0
2015-07-07 12:15:00,41.19,41.23,41.14,41.22,356369.0,32.0175,32.0486,31.9786,32.0408,356369.0
2015-07-07 12:20:00,41.22,41.29,41.21,41.24,511755.0,32.0408,32.0952,32.033,32.0564,511755.0
2015-07-07 12:25:00,41.23,41.28,41.19,41.24,567358.0,32.0486,32.0875,32.0175,32.0564,567358.0
2015-07-07 12:30:00,41.23,41.33,41.23,41.33,482563.0,32.0486,32.1263,32.0486,32.1263,482563.0
2015-07-07 12:35:00,41.33,41.45,41.33,41.44,725996.0,32.1263,32.2196,32.1263,32.2118,725996.0
2015-07-07 12:40:00,41.44,41.46,41.33,41.39,821951.0,32.2118,32.2274,32.1263,32.173,821951.0
2015-07-07 12:45:00,41.4,41.49,41.39,41.44,769461.0,32.1807,32.2507,32.173,32.2118,769461.0
2015-07-07 12:50:00,41.44,41.52,41.43,41.52,394719.0,32.2118,32.274,32.204,32.274,394719.0
2015-07-07 12:55:00,41.52,41.58,41.45,41.51,636232.0,32.274,32.3206,32.2196,32.2662,636232.0
2015-07-07 13:00:00,41.51,41.58,41.39,41.44,1360428.0,32.2662,32.3206,32.173,32.2118,1360428.0
2015-07-07 13:05:00,41.44,41.46,41.36,41.41,481883.0,32.2118,32.2274,32.1496,32.1885,481883.0
2015-07-07 13:10:00,41.41,41.59,41.39,41.58,456537.0,32.1885,32.3284,32.173,32.3206,456537.0
2015-07-07 13:15:00,41.58,41.58,41.44,41.53,363411.0,32.3206,32.3206,32.2118,32.2818,363411.0
2015-07-07 13:20:00,41.53,41.56,41.46,41.52,639830.0,32.2818,32.3051,32.2274,32.274,639830.0
2015-07-07 13:25:00,41.53,41.62,41.52,41.62,725057.0,32.2818,32.3517,32.274,32.3517,725057.0
2015-07-07 13:30:00,41.62,41.69,41.56,41.67,838878.0,32.3517,32.4061,32.3051,32.3906,838878.0
2015-07-07 13:35:00,41.67,41.72,41.64,41.7,404944.0,32.3906,32.4295,32.3673,32.4139,404944.0
2015-07-07 13:40:00,41.71,41.86,41.7,41.85,704802.0,32.4217,32.5383,32.4139,32.5305,704802.0
2015-07-07 13:45:00,41.86,41.86,41.71,41.77,667761.0,32.5383,32.5383,32.4217,32.4683,667761.0
2015-07-07 13:50:00,41.77,41.78,41.6,41.6,531460.0,32.4683,32.4761,32.3362,32.3362,531460.0
2015-07-07 13:55:00,41.61,41.7,41.55,41.64,600223.0,32.344,32.4139,32.2973,32.3673,600223.0
2015-07-07 14:00:00,41.64,41.73,41.62,41.72,679797.0,32.3673,32.4372,32.3517,32.4295,679797.0
2015-07-07 14:05:00,41.72,41.77,41.68,41.71,449858.0,32.4295,32.4683,32.3984,32.4217,449858.0
2015-07-07 14:10:00,41.71,41.75,41.6,41.61,528210.0,32.4217,32.4528,32.3362,32.344,528210.0
2015-07-07 14:15:00,41.61,41.63,41.48,41.5,582065.0,32.344,32.3595,32.2429,32.2585,582065.0
2015-07-07 14:20:00,41.49,41.55,41.41,41.54,739631.0,32.2507,32.2973,32.1885,32.2896,739631.0
2015-07-07 14:25:00,41.54,41.55,41.48,41.55,302543.0,32.2896,32.2973,32.2429,32.2973,302543.0
2015-07-07 14:30:00,41.54,41.68,41.54,41.55,680300.0,32.2896,32.3984,32.2896,32.2973,680300.0
2015-07-07 14:35:00,41.55,41.7,41.55,41.65,657152.0,32.2973,32.4139,32.2973,32.3751,657152.0
2015-07-07 14:40:00,41.64,41.81,41.64,41.78,676343.0,32.3673,32.4994,32.3673,32.4761,676343.0
2015-07-07 14:45:00,41.78,41.83,41.75,41.8,501324.0,32.4761,32.515,32.4528,32.4917,501324.0
2015-07-07 14:50:00,41.81,41.81,41.73,41.78,484087.0,32.4994,32.4994,32.4372,32.4761,484087.0
2015-07-07 14:55:00,41.79,41.89,41.73,41.85,767052.0,32.4839,32.5616,32.4372,32.5305,767052.0
2015-07-07 15:00:00,41.85,41.89,41.78,41.79,772266.0,32.5305,32.5616,32.4761,32.4839,772266.0
2015-07-07 15:05:00,41.79,41.82,41.69,41.73,896744.0,32.4839,32.5072,32.4061,32.4372,896744.0
2015-07-07 15:10:00,41.73,41.74,41.7,41.7,731692.0,32.4372,32.445,32.4139,32.4139,731692.0
2015-07-07 15:15:00,41.7,41.79,41.66,41.76,537466.0,32.4139,32.4839,32.3828,32.4606,537466.0
2015-07-07 15:20:00,41.77,41.92,41.72,41.91,1022029.0,32.4683,32.5849,32.4295,32.5772,1022029.0
2015-07-07 15:25:00,41.91,41.94,41.84,41.91,1132546.0,32.5772,32.6005,32.5227,32.5772,1132546.0
2015-07-07 15:30:00,41.91,41.97,41.88,41.94,669186.0,32.5772,32.6238,32.5538,32.6005,669186.0
2015-07-07 15:35:00,41.93,41.97,41.9,41.96,561077.0,32.5927,32.6238,32.5694,32.616,561077.0
2015-07-07 15:40:00,41.95,41.96,41.81,41.86,838861.0,32.6083,32.616,32.4994,32.5383,838861.0
2015-07-07 15:45:00,41.86,41.99,41.85,41.94,1340661.0,32.5383,32.6393,32.5305,32.6005,1340661.0
2015-07-07 15:50:00,41.94,42.07,41.93,42.04,1395262.0,32.6005,32.7015,32.5927,32.6782,1395262.0
2015-07-07 15:55:00,42.03,42.04,41.93,41.96,3158799.0,32.6704,32.6782,32.5927,32.616,3158799.0
2015-07-08 09:30:00,39.67,40.04,39.61,40.02,4051098.0,30.836,31.1236,30.7893,31.108,4051098.0
2015-07-08 09:35:00,40.02,40.1,39.88,40.04,3369687.0,31.108,31.1702,30.9992,31.1236,3369687.0
2015-07-08 09:40:00,40.04,40.15,39.98,40.14,2290458.0,31.1236,31.2091,31.0769,31.2013,2290458.0
2015-07-08 09:45:00,40.13,40.17,39.95,39.99,1907039.0,31.1935,31.2246,31.0536,31.0847,1907039.0
2015-07-08 09:50:00,39.98,40.0,39.95,40.0,1103135.0,31.0769,31.0925,31.0536,31.0925,1103135.0
2015-07-08 09:55:00,40.0,40.1,39.88,39.91,2092604.0,31.0925,31.1702,30.9992,31.0225,2092604.0
2015-07-08 10:00:00,39.9,39.91,39.75,39.81,1532471.0,31.0148,31.0225,30.8982,30.9448,1532471.0
2015-07-08 10:05:00,39.8,39.96,39.78,39.93,1185309.0,30.937,31.0614,30.9215,31.0381,1185309.0
2015-07-08 10:10:00,39.92,40.0,39.88,39.99,633950.0,31.0303,31.0925,30.9992,31.0847,633950.0
2015-07-08 10:15:00,40.0,40.0,39.84,39.88,760165.0,31.0925,31.0925,30.9681,30.9992,760165.0
2015-07-08 10:20:00,39.89,39.93,39.81,39.92,817812.0,31.007,31.0381,30.9448,31.0303,817812.0
2015-07-08 10:25:00,39.92,39.96,39.88,39.94,1170744.0,31.0303,31.0614,30.9992,31.0459,1170744.0
2015-07-08 10:30:00,39.93,39.95,39.8,39.81,1191839.0,31.0381,31.0536,30.937,30.9448,1191839.0
2015-07-08 10:35:00,39.81,39.87,39.78,39.86,815161.0,30.9448,30.9914,30.9215,30.9837,815161.0
2015-07-08 10:40:00,39.85,39.94,39.8,39.94,708317.0,30.9759,31.0459,30.937,31.0459,708317.0
2015-07-08 10:45:00,39.93,40.0,39.86,40.0,738412.0,31.0381,31.0925,30.9837,31.0925,738412.0
2015-07-08 10:50:00,39.99,40.09,39.99,40.04,1162032.0,31.0847,31.1625,31.0847,31.1236,1162032.0
2015-07-08 10:55:00,40.04,40.14,39.97,40.1,967700.0,31.1236,31.2013,31.0692,31.1702,967700.0
2015-07-08 11:00:00,40.1,40.11,39.99,40.01,768007.0,31.1702,31.178,31.0847,31.1003,768007.0
2015-07-08 11:05:00,40.01,40.08,39.98,40.03,745147.0,31.1003,31.1547,31.0769,31.1158,745147.0
2015-07-08 11:10:00,40.03,40.15,40.02,40.02,1307622.0,31.1158,31.2091,31.108,31.108,1307622.0
2015-07-08 11:15:00,40.03,40.08,40.0,40.08,848214.0,31.1158,31.1547,31.0925,31.1547,848214.0
2015-07-08 11:20:00,40.08,40.12,40.05,40.05,639083.0,31.1547,31.1858,31.1314,31.1314,639083.0
2015-07-08 11:25:00,40.05,40.06,39.97,39.97,1034344.0,31.1314,31.1391,31.0692,31.0692,1034344.0
2015-07-08 11:30:00,39.98,40.04,39.97,40.01,1049496.0,31.0769,31.1236,31.0692,31.1003,1049496.0
2015-07-08 11:35:00,40.02,40.04,39.97,39.99,801465.0,31.108,31.1236,31.0692,31.0847,801465.0
2015-07-08 11:40:00,39.99,40.01,39.92,39.96,982336.0,31.0847,31.1003,31.0303,31.0614,982336.0
2015-07-08 11:45:00,39.96,39.97,39.9,39.94,595424.0,31.0614,31.0692,31.0148,31.0459,595424.0
2015-07-08 11:50:00,39.94,39.94,39.88,39.91,321938.0,31.0459,31.0459,30.9992,31.0225,321938.0
2015-07-08 11:55:00,39.91,39.91,39.81,39.85,417467.0,31.0225,31.0225,30.9448,30.9759,417467.0
2015-07-08 12:00:00,39.85,39.88,39.8,39.87,511810.0,30.9759,30.9992,30.937,30.9914,511810.0
2015-07-08 12:05:00,39.88,39.9,39.82,39.83,320605.0,30.9992,31.0148,30.9526,30.9603,320605.0
2015-07-08 12:10:00,39.82,39.83,39.78,39.82,410439.0,30.9526,30.9603,30.9215,30.9526,410439.0
2015-07-08 12:15:00,39.82,39.83,39.71,39.76,541424.0,30.9526,30.9603,30.8671,30.9059,541424.0
2015-07-08 12:20:00,39.77,39.88,39.76,39.86,499147.0,30.9137,30.9992,30.9059,30.9837,499147.0
2015-07-08 12:25:00,39.86,39.91,39.81,39.84,499341.0,30.9837,31.0225,30.9448,30.9681,499341.0
2015-07-08 12:30:00,39.84,39.84,39.74,39.75,209409.0,30.9681,30.9681,30.8904,30.8982,209409.0
2015-07-08 12:35:00,39.74,39.81,39.66,39.69,896120.0,30.8904,30.9448,30.8282,30.8515,896120.0
2015-07-08 12:40:00,39.69,39.72,39.64,39.65,352531.0,30.8515,30.8748,30.8127,30.8204,352531.0
2015-07-08 12:45:00,39.66,39.72,39.61,39.69,390376.0,30.8282,30.8748,30.7893,30.8515,390376.0
2015-07-08 12:50:00,39.7,39.75,39.68,39.75,163606.0,30.8593,30.8982,30.8438,30.8982,163606.0
2015-07-08 12:55:00,39.74,39.86,39.71,39.85,554160.0,30.8904,30.9837,30.8671,30.9759,554160.0
2015-07-08 13:00:00,39.85,39.86,39.71,39.75,423970.0,30.9759,30.9837,30.8671,30.8982,423970.0
2015-07-08 13:05:00,39.74,39.77,39.72,39.75,145323.0,30.8904,30.9137,30.8748,30.8982,145323.0
2015-07-08 13:10:00,39.75,39.82,39.74,39.76,353749.0,30.8982,30.9526,30.8904,30.9059,353749.0
2015-07-08 13:15:00,39.76,39.8,39.74,39.77,205880.0,30.9059,30.937,30.8904,30.9137,205880.0
2015-07-08 13:20:00,39.76,39.78,39.73,39.78,391114.0,30.9059,30.9215,30.8826,30.9215,391114.0
2015-07-08 13:25:00,39.77,39.84,39.77,39.83,251511.0,30.9137,30.9681,30.9137,30.9603,251511.0
2015-07-08 13:30:00,39.83,39.83,39.73,39.76,303865.0,30.9603,30.9603,30.8826,30.9059,303865.0
2015-07-08 13:35:00,39.75,39.77,39.67,39.68,308859.0,30.8982,30.9137,30.836,30.8438,308859.0
2015-07-08 13:40:00,39.68,39.75,39.68,39.73,268266.0,30.8438,30.8982,30.8438,30.8826,268266.0
2015-07-08 13:45:00,39.74,39.76,39.72,39.76,298063.0,30.8904,30.9059,30.8748,30.9059,298063.0
2015-07-08 13:50:00,39.75,39.78,39.7,39.72,311602.0,30.8982,30.9215,30.8593,30.8748,311602.0
2015-07-08 13:55:00,39.73,39.76,39.66,39.67,302099.0,30.8826,30.9059,30.8282,30.836,302099.0
2015-07-08 14:00:00,39.67,39.68,39.56,39.62,583601.0,30.836,30.8438,30.7505,30.7971,583601.0
2015-07-08 14:05:00,39.62,39.68,39.53,39.55,676176.0,30.7971,30.8438,30.7272,30.7427,676176.0
2015-07-08 14:10:00,39.55,39.56,39.46,39.48,830055.0,30.7427,30.7505,30.6727,30.6883,830055.0
2015-07-08 14:15:00,39.48,39.49,39.38,39.38,925601.0,30.6883,30.6961,30.6106,30.6106,925601.0
2015-07-08 14:20:00,39.38,39.46,39.36,39.46,826731.0,30.6106,30.6727,30.595,30.6727,826731.0
2015-07-08 14:25:00,39.46,39.46,39.33,39.34,680511.0,30.6727,30.6727,30.5717,30.5795,680511.0
2015-07-08 14:30:00,39.34,39.36,39.25,39.27,1042975.0,30.5795,30.595,30.5095,30.5251,1042975.0
2015-07-08 14:35:00,39.26,39.28,39.17,39.19,858943.0,30.5173,30.5328,30.4473,30.4629,858943.0
2015-07-08 14:40:00,39.19,39.21,39.1,39.1,1147293.0,30.4629,30.4784,30.3929,30.3929,1147293.0
2015-07-08 14:45:00,39.11,39.14,39.0,39.01,1400777.0,30.4007,30.424,30.3152,30.323,1400777.0
2015-07-08 14:50:00,39.01,39.06,38.96,39.06,2124981.0,30.323,30.3618,30.2841,30.3618,2124981.0
2015-07-08 14:55:00,39.06,39.16,39.05,39.07,2144247.0,30.3618,30.4395,30.354,30.3696,2144247.0
2015-07-08 15:00:00,39.08,39.12,39.02,39.02,1631739.0,30.3774,30.4085,30.3307,30.3307,1631739.0
2015-07-08 15:05:00,39.02,39.16,39.02,39.12,1616881.0,30.3307,30.4395,30.3307,30.4085,1616881.0
2015-07-08 15:10:00,39.12,39.21,39.09,39.17,1677786.0,30.4085,30.4784,30.3851,30.4473,1677786.0
2015-07-08 15:15:00,39.18,39.22,39.08,39.09,1399281.0,30.4551,30.4862,30.3774,30.3851,1399281.0
2015-07-08 15:20:00,39.09,39.11,38.98,39.0,1609050.0,30.3851,30.4007,30.2996,30.3152,1609050.0
2015-07-08 15:25:00,39.0,39.04,38.91,38.93,2036212.0,30.3152,30.3463,30.2452,30.2608,2036212.0
2015-07-08 15:30:00,38.92,39.0,38.88,38.96,1678000.0,30.253,30.3152,30.2219,30.2841,1678000.0
2015-07-08 15:35:00,38.96,39.05,38.93,39.03,1426008.0,30.2841,30.354,30.2608,30.3385,1426008.0
2015-07-08 15:40:00,39.03,39.15,39.02,39.12,1442359.0,30.3385,30.4318,30.3307,30.4085,1442359.0
2015-07-08 15:45:00,39.13,39.13,39.0,39.05,1276134.0,30.4162,30.4162,30.3152,30.354,1276134.0
2015-07-08 15:50:00,39.05,39.11,39.01,39.09,1696206.0,30.354,30.4007,30.323,30.3851,1696206.0
2015-07-08 15:55:00,39.09,39.1,38.92,38.92,4870956.0,30.3851,30.3929,30.253,30.253,4870956.0
2015-07-09 09:30:00,41.35,41.47,41.31,41.42,3390348.0,32.1419,32.2351,32.1108,32.1963,3390348.0
2015-07-09 09:35:00,41.43,41.43,41.21,41.22,1673446.0,32.204,32.204,32.033,32.0408,1673446.0
2015-07-09 09:40:00,41.21,41.22,41.1,41.2,1562553.0,32.033,32.0408,31.9475,32.0253,1562553.0
2015-07-09 09:45:00,41.19,41.24,41.14,41.18,1024694.0,32.0175,32.0564,31.9786,32.0097,1024694.0
2015-07-09 09:50:00,41.18,41.29,41.17,41.28,1373323.0,32.0097,32.0952,32.0019,32.0875,1373323.0
2015-07-09 09:55:00,41.27,41.34,41.24,41.34,673941.0,32.0797,32.1341,32.0564,32.1341,673941.0
2015-07-09 10:00:00,41.34,41.39,41.33,41.35,740495.0,32.1341,32.173,32.1263,32.1419,740495.0
2015-07-09 10:05:00,41.34,41.41,41.27,41.29,795491.0,32.1341,32.1885,32.0797,32.0952,795491.0
2015-07-09 10:10:00,41.28,41.3,41.22,41.29,839963.0,32.0875,32.103,32.0408,32.0952,839963.0
2015-07-09 10:15:00,41.29,41.29,41.16,41.17,761482.0,32.0952,32.0952,31.9942,32.0019,761482.0
2015-07-09 10:20:00,41.16,41.17,41.07,41.08,854402.0,31.9942,32.0019,31.9242,31.932,854402.0
2015-07-09 10:25:00,41.07,41.1,40.99,41.0,714723.0,31.9242,31.9475,31.862,31.8698,714723.0
2015-07-09 10:30:00,40.99,41.13,40.99,41.09,758193.0,31.862,31.9709,31.862,31.9398,758193.0
2015-07-09 10:35:00,41.09,41.14,41.06,41.06,739651.0,31.9398,31.9786,31.9164,31.9164,739651.0
2015-07-09 10:40:00,41.07,41.13,41.02,41.1,518265.0,31.9242,31.9709,31.8854,31.9475,518265.0
2015-07-09 10:45:00,41.1,41.16,41.08,41.12,543067.0,31.9475,31.9942,31.932,31.9631,543067.0
2015-07-09 10:50:00,41.12,41.19,41.11,41.17,617682.0,31.9631,32.0175,31.9553,32.0019,617682.0
2015-07-09 10:55:00,41.18,41.24,41.18,41.2,668602.0,32.0097,32.0564,32.0097,32.0253,668602.0
2015-07-09 11:00:00,41.2,41.21,41.13,41.16,395570.0,32.0253,32.033,31.9709,31.9942,395570.0
2015-07-09 11:05:00,41.16,41.21,41.13,41.19,387306.0,31.9942,32.033,31.9709,32.0175,387306.0
2015-07-09 11:10:00,41.19,41.22,41.16,41.17,479076.0,32.0175,32.0408,31.9942,32.0019,479076.0
2015-07-09 11:15:00,41.17,41.2,41.14,41.18,235327.0,32.0019,32.0253,31.9786,32.0097,235327.0
2015-07-09 11:20:00,41.19,41.2,41.11,41.18,272047.0,32.0175,32.0253,31.9553,32.0097,272047.0
2015-07-09 11:25:00,41.18,41.19,41.08,41.1,341825.0,32.0097,32.0175,31.932,31.9475,341825.0
2015-07-09 11:30:00,41.09,41.15,41.07,41.08,341930.0,31.9398,31.9864,31.9242,31.932,341930.0
2015-07-09 11:35:00,41.08,41.09,41.04,41.08,428016.0,31.932,31.9398,31.9009,31.932,428016.0
2015-07-09 11:40:00,41.08,41.1,41.06,41.08,104649.0,31.932,31.9475,31.9164,31.932,104649.0
2015-07-09 11:45:00,41.08,41.09,41.01,41.02,320395.0,31.932,31.9398,31.8776,31.8854,320395.0
2015-07-09 11:50:00,41.02,41.04,40.97,41.02,424604.0,31.8854,31.9009,31.8465,31.8854,424604.0
2015-07-09 11:55:00,41.02,41.05,40.91,40.93,359708.0,31.8854,31.9087,31.7998,31.8154,359708.0
2015-07-09 12:00:00,40.93,40.99,40.9,40.97,276359.0,31.8154,31.862,31.7921,31.8465,276359.0
2015-07-09 12:05:00,40.96,40.97,40.86,40.87,254663.0,31.8387,31.8465,31.761,31.7688,254663.0
2015-07-09 12:10:00,40.86,40.92,40.86,40.88,248729.0,31.761,31.8076,31.761,31.7765,248729.0
2015-07-09 12:15:00,40.89,40.96,40.87,40.96,279208.0,31.7843,31.8387,31.7688,31.8387,279208.0
2015-07-09 12:20:00,40.96,40.97,40.88,40.95,362713.0,31.8387,31.8465,31.7765,31.8309,362713.0
2015-07-09 12:25:00,40.95,40.96,40.93,40.95,304916.0,31.8309,31.8387,31.8154,31.8309,304916.0
2015-07-09 12:30:00,40.95,40.98,40.94,40.95,176652.0,31.8309,31.8543,31.8232,31.8309,176652.0
2015-07-09 12:35:00,40.95,40.95,40.86,40.86,189801.0,31.8309,31.8309,31.761,31.761,189801.0
2015-07-09 12:40:00,40.86,40.9,40.86,40.86,185327.0,31.761,31.7921,31.761,31.761,185327.0
2015-07-09 12:45:00,40.87,40.9,40.86,40.86,291780.0,31.7688,31.7921,31.761,31.761,291780.0
2015-07-09 12:50:00,40.86,40.99,40.86,40.98,730628.0,31.761,31.862,31.761,31.8543,730628.0
2015-07-09 12:55:00,40.98,41.04,40.97,41.01,238266.0,31.8543,31.9009,31.8465,31.8776,238266.0
2015-07-09 13:00:00,41.01,41.03,40.92,40.92,272431.0,31.8776,31.8931,31.8076,31.8076,272431.0
2015-07-09 13:05:00,40.92,40.94,40.88,40.88,125324.0,31.8076,31.8232,31.7765,31.7765,125324.0
2015-07-09 13:10:00,40.88,40.94,40.87,40.9,149478.0,31.7765,31.8232,31.7688,31.7921,149478.0
2015-07-09 13:15:00,40.89,40.9,40.84,40.86,221149.0,31.7843,31.7921,31.7454,31.761,221149.0
2015-07-09 13:20:00,40.85,40.88,40.81,40.87,196748.0,31.7532,31.7765,31.7221,31.7688,196748.0
2015-07-09 13:25:00,40.87,40.9,40.82,40.84,413679.0,31.7688,31.7921,31.7299,31.7454,413679.0
2015-07-09 13:30:00,40.85,40.87,40.79,40.84,250925.0,31.7532,31.7688,31.7066,31.7454,250925.0
2015-07-09 13:35:00,40.85,40.87,40.82,40.86,283378.0,31.7532,31.7688,31.7299,31.761,283378.0
2015-07-09 13:40:00,40.85,40.87,40.82,40.86,352676.0,31.7532,31.7688,31.7299,31.761,352676.0
2015-07-09 13:45:00,40.86,40.88,40.84,40.86,199601.0,31.761,31.7765,31.7454,31.761,199601.0
2015-07-09 13:50:00,40.86,40.88,40.84,40.85,206744.0,31.761,31.7765,31.7454,31.7532,206744.0
2015-07-09 13:55:00,40.86,40.88,40.85,40.87,139588.0,31.761,31.7765,31.7532,31.7688,139588.0
2015-07-09 14:00:00,40.86,40.9,40.86,40.9,317286.0,31.761,31.7921,31.761,31.7921,317286.0
2015-07-09 14:05:00,40.9,40.92,40.88,40.91,183840.0,31.7921,31.8076,31.7765,31.7998,183840.0
2015-07-09 14:10:00,40.91,40.91,40.86,40.88,572860.0,31.7998,31.7998,31.761,31.7765,572860.0
2015-07-09 14:15:00,40.87,40.9,40.86,40.88,281895.0,31.7688,31.7921,31.761,31.7765,281895.0
2015-07-09 14:20:00,40.88,40.89,40.85,40.85,374366.0,31.7765,31.7843,31.7532,31.7532,374366.0
2015-07-09 14:25:00,40.85,40.88,40.84,40.87,423853.0,31.7532,31.7765,31.7454,31.7688,423853.0
2015-07-09 14:30:00,40.87,40.88,40.84,40.86,133598.0,31.7688,31.7765,31.7454,31.761,133598.0
2015-07-09 14:35:00,40.86,40.91,40.84,40.88,308892.0,31.761,31.7998,31.7454,31.7765,308892.0
2015-07-09 14:40:00,40.88,40.89,40.85,40.88,152007.0,31.7765,31.7843,31.7532,31.7765,152007.0
2015-07-09 14:45:00,40.88,40.89,40.83,40.84,280692.0,31.7765,31.7843,31.7377,31.7454,280692.0
2015-07-09 14:50:00,40.85,40.89,40.84,40.87,324886.0,31.7532,31.7843,31.7454,31.7688,324886.0
2015-07-09 14:55:00,40.86,40.93,40.86,40.9,272284.0,31.761,31.8154,31.761,31.7921,272284.0
2015-07-09 15:00:00,40.91,40.93,40.88,40.93,207779.0,31.7998,31.8154,31.7765,31.8154,207779.0
2015-07-09 15:05:00,40.92,40.96,40.91,40.95,219829.0,31.8076,31.8387,31.7998,31.8309,219829.0
2015-07-09 15:10:00,40.95,41.0,40.94,40.99,373567.0,31.8309,31.8698,31.8232,31.862,373567.0
2015-07-09 15:15:00,40.99,41.0,40.96,40.99,143049.0,31.862,31.8698,31.8387,31.862,143049.0
2015-07-09 15:20:00,40.99,41.0,40.93,40.94,201632.0,31.862,31.8698,31.8154,31.8232,201632.0
2015-07-09 15:25:00,40.93,40.95,40.88,40.89,258567.0,31.8154,31.8309,31.7765,31.7843,258567.0
2015-07-09 15:30:00,40.89,40.9,40.83,40.84,424648.0,31.7843,31.7921,31.7377,31.7454,424648.0
2015-07-09 15:35:00,40.84,40.88,40.84,40.85,477880.0,31.7454,31.7765,31.7454,31.7532,477880.0
2015-07-09 15:40:00,40.85,40.94,40.83,40.94,800582.0,31.7532,31.8232,31.7377,31.8232,800582.0
2015-07-09 15:45:00,40.94,40.96,40.91,40.96,596468.0,31.8232,31.8387,31.7998,31.8387,596468.0
2015-07-09 15:50:00,40.95,40.96,40.89,40.92,975489.0,31.8309,31.8387,31.7843,31.8076,975489.0
2015-07-09 15:55:00,40.91,40.98,40.88,40.91,2803217.0,31.7998,31.8543,31.7765,31.7998,2803217.0
2015-07-10 09:30:00,42.8,42.83,42.52,42.52,2676375.0,33.269,33.2923,33.0513,33.0513,2676375.0
2015-07-10 09:35:00,42.54,42.56,42.42,42.49,2209475.0,33.0669,33.0824,32.9736,33.028,2209475.0
2015-07-10 09:40:00,42.48,42.49,42.32,42.41,1734934.0,33.0202,33.028,32.8959,32.9658,1734934.0
2015-07-10 09:45:00,42.41,42.47,42.36,42.39,1780892.0,32.9658,33.0125,32.9269,32.9503,1780892.0
2015-07-10 09:50:00,42.39,42.39,42.26,42.26,1154756.0,32.9503,32.9503,32.8492,32.8492,1154756.0
2015-07-10 09:55:00,42.26,42.29,42.15,42.2,2087265.0,32.8492,32.8725,32.7637,32.8026,2087265.0
2015-07-10 10:00:00,42.21,42.36,42.2,42.28,1379326.0,32.8104,32.9269,32.8026,32.8648,1379326.0
2015-07-10 10:05:00,42.28,42.38,42.28,42.32,1287559.0,32.8648,32.9425,32.8648,32.8959,1287559.0
2015-07-10 10:10:00,42.32,42.47,42.31,42.45,1007549.0,32.8959,33.0125,32.8881,32.9969,1007549.0
2015-07-10 10:15:00,42.44,42.49,42.37,42.43,783498.0,32.9891,33.028,32.9347,32.9814,783498.0
2015-07-10 10:20:00,42.43,42.46,42.29,42.32,831397.0,32.9814,33.0047,32.8725,32.8959,831397.0
2015-07-10 10:25:00,42.33,42.34,42.28,42.32,655960.0,32.9036,32.9114,32.8648,32.8959,655960.0
2015-07-10 10:30:00,42.32,42.37,42.29,42.36,503599.0,32.8959,32.9347,32.8725,32.9269,503599.0
2015-07-10 10:35:00,42.36,42.41,42.3,42.32,388535.0,32.9269,32.9658,32.8803,32.8959,388535.0
2015-07-10 10:40:00,42.32,42.32,42.26,42.26,346939.0,32.8959,32.8959,32.8492,32.8492,346939.0
2015-07-10 10:45:00,42.26,42.33,42.24,42.32,423657.0,32.8492,32.9036,32.8337,32.8959,423657.0
2015-07-10 10:50:00,42.32,42.45,42.31,42.44,400265.0,32.8959,32.9969,32.8881,32.9891,400265.0
2015-07-10 10:55:00,42.44,42.5,42.39,42.48,615832.0,32.9891,33.0358,32.9503,33.0202,615832.0
2015-07-10 11:00:00,42.48,42.57,42.46,42.53,563990.0,33.0202,33.0902,33.0047,33.0591,563990.0
2015-07-10 11:05:00,42.52,42.54,42.47,42.51,333637.0,33.0513,33.0669,33.0125,33.0435,333637.0
2015-07-10 11:10:00,42.51,42.58,42.5,42.54,372389.0,33.0435,33.098,33.0358,33.0669,372389.0
2015-07-10 11:15:00,42.54,42.57,42.51,42.55,308690.0,33.0669,33.0902,33.0435,33.0746,308690.0
2015-07-10 11:20:00,42.55,42.59,42.52,42.54,367237.0,33.0746,33.1057,33.0513,33.0669,367237.0
2015-07-10 11:25:00,42.54,42.55,42.48,42.49,752709.0,33.0669,33.0746,33.0202,33.028,752709.0
2015-07-10 11:30:00,42.5,42.54,42.46,42.52,518231.0,33.0358,33.0669,33.0047,33.0513,518231.0
2015-07-10 11:35:00,42.51,42.55,42.51,42.53,281824.0,33.0435,33.0746,33.0435,33.0591,281824.0
2015-07-10 11:40:00,42.54,42.6,42.52,42.6,290390.0,33.0669,33.1135,33.0513,33.1135,290390.0
2015-07-10 11:45:00,42.59,42.65,42.57,42.64,288526.0,33.1057,33.1524,33.0902,33.1446,288526.0
2015-07-10 11:50:00,42.65,42.67,42.57,42.57,192254.0,33.1524,33.1679,33.0902,33.0902,192254.0
2015-07-10 11:55:00,42.58,42.6,42.5,42.52,252576.0,33.098,33.1135,33.0358,33.0513,252576.0
2015-07-10 12:00:00,42.52,42.55,42.5,42.5,381313.0,33.0513,33.0746,33.0358,33.0358,381313.0
2015-07-10 12:05:00,42.5,42.61,42.5,42.6,176594.0,33.0358,33.1213,33.0358,33.1135,176594.0
2015-07-10 12:10:00,42.59,42.65,42.58,42.62,253739.0,33.1057,33.1524,33.098,33.1291,253739.0
2015-07-10 12:15:00,42.63,42.66,42.61,42.62,239255.0,33.1368,33.1601,33.1213,33.1291,239255.0
2015-07-10 12:20:00,42.62,42.67,42.61,42.61,116992.0,33.1291,33.1679,33.1213,33.1213,116992.0
2015-07-10 12:25:00,42.61,42.65,42.6,42.64,59704.0,33.1213,33.1524,33.1135,33.1446,59704.0
2015-07-10 12:30:00,42.64,42.65,42.54,42.61,201719.0,33.1446,33.1524,33.0669,33.1213,201719.0
2015-07-10 12:35:00,42.6,42.61,42.52,42.52,224287.0,33.1135,33.1213,33.0513,33.0513,224287.0
2015-07-10 12:40:00,42.53,42.55,42.45,42.52,352273.0,33.0591,33.0746,32.9969,33.0513,352273.0
2015-07-10 12:45:00,42.53,42.53,42.46,42.48,202943.0,33.0591,33.0591,33.0047,33.0202,202943.0
2015-07-10 12:50:00,42.48,42.55,42.47,42.54,262337.0,33.0202,33.0746,33.0125,33.0669,262337.0
2015-07-10 12:55:00,42.53,42.6,42.47,42.56,247663.0,33.0591,33.1135,33.0125,33.0824,247663.0
2015-07-10 13:00:00,42.56,42.59,42.5,42.51,317142.0,33.0824,33.1057,33.0358,33.0435,317142.0
2015-07-10 13:05:00,42.52,42.57,42.48,42.48,305409.0,33.0513,33.0902,33.0202,33.0202,305409.0
2015-07-10 13:10:00,42.48,42.51,42.45,42.48,229418.0,33.0202,33.0435,32.9969,33.0202,229418.0
2015-07-10 13:15:00,42.48,42.49,42.42,42.46,185563.0,33.0202,33.028,32.9736,33.0047,185563.0
2015-07-10 13:20:00,42.46,42.54,42.44,42.53,150496.0,33.0047,33.0669,32.9891,33.0591,150496.0
2015-07-10 13:25:00,42.52,42.56,42.49,42.51,212180.0,33.0513,33.0824,33.028,33.0435,212180.0
2015-07-10 13:30:00,42.51,42.58,42.51,42.54,255870.0,33.0435,33.098,33.0435,33.0669,255870.0
2015-07-10 13:35:00,42.54,42.58,42.53,42.58,81852.0,33.0669,33.098,33.0591,33.098,81852.0
2015-07-10 13:40:00,42.58,42.58,42.48,42.52,223441.0,33.098,33.098,33.0202,33.0513,223441.0
2015-07-10 13:45:00,42.52,42.52,42.45,42.45,141646.0,33.0513,33.0513,32.9969,32.9969,141646.0
2015-07-10 13:50:00,42.45,42.49,42.44,42.48,229277.0,32.9969,33.028,32.9891,33.0202,229277.0
2015-07-10 13:55:00,42.48,42.57,42.47,42.57,147094.0,33.0202,33.0902,33.0125,33.0902,147094.0
2015-07-10 14:00:00,42.57,42.6,42.53,42.6,120187.0,33.0902,33.1135,33.0591,33.1135,120187.0
2015-07-10 14:05:00,42.59,42.61,42.54,42.57,119785.0,33.1057,33.1213,33.0669,33.0902,119785.0
2015-07-10 14:10:00,42.56,42.61,42.53,42.6,213302.0,33.0824,33.1213,33.0591,33.1135,213302.0
2015-07-10 14:15:00,42.6,42.61,42.55,42.58,179059.0,33.1135,33.1213,33.0746,33.098,179059.0
2015-07-10 14:20:00,42.59,42.61,42.53,42.55,157262.0,33.1057,33.1213,33.0591,33.0746,157262.0
2015-07-10 14:25:00,42.54,42.56,42.5,42.51,401711.0,33.0669,33.0824,33.0358,33.0435,401711.0
2015-07-10 14:30:00,42.51,42.55,42.51,42.54,137842.0,33.0435,33.0746,33.0435,33.0669,137842.0
2015-07-10 14:35:00,42.54,42.59,42.52,42.58,116166.0,33.0669,33.1057,33.0513,33.098,116166.0
2015-07-10 14:40:00,42.58,42.59,42.57,42.59,81667.0,33.098,33.1057,33.0902,33.1057,81667.0
2015-07-10 14:45:00,42.59,42.63,42.57,42.58,529726.0,33.1057,33.1368,33.0902,33.098,529726.0
2015-07-10 14:50:00,42.58,42.59,42.56,42.59,187551.0,33.098,33.1057,33.0824,33.1057,187551.0
2015-07-10 14:55:00,42.59,42.6,42.57,42.6,246877.0,33.1057,33.1135,33.0902,33.1135,246877.0
2015-07-10 15:00:00,42.6,42.62,42.59,42.59,335800.0,33.1135,33.1291,33.1057,33.1057,335800.0
2015-07-10 15:05:00,42.59,42.63,42.59,42.62,311620.0,33.1057,33.1368,33.1057,33.1291,311620.0
2015-07-10 15:10:00,42.62,42.69,42.61,42.69,208513.0,33.1291,33.1835,33.1213,33.1835,208513.0
2015-07-10 15:15:00,42.69,42.77,42.68,42.75,1206825.0,33.1835,33.2456,33.1757,33.2301,1206825.0
2015-07-10 15:20:00,42.75,42.77,42.7,42.72,439348.0,33.2301,33.2456,33.1912,33.2068,439348.0
2015-07-10 15:25:00,42.72,42.73,42.7,42.73,310664.0,33.2068,33.2146,33.1912,33.2146,310664.0
2015-07-10 15:30:00,42.73,42.73,42.7,42.71,390121.0,33.2146,33.2146,33.1912,33.199,390121.0
2015-07-10 15:35:00,42.71,42.74,42.68,42.72,915617.0,33.199,33.2223,33.1757,33.2068,915617.0
2015-07-10 15:40:00,42.73,42.75,42.72,42.73,535084.0,33.2146,33.2301,33.2068,33.2146,535084.0
2015-07-10 15:45:00,42.74,42.74,42.71,42.74,612116.0,33.2223,33.2223,33.199,33.2223,612116.0
2015-07-10 15:50:00,42.73,42.79,42.73,42.78,1466100.0,33.2146,33.2612,33.2146,33.2534,1466100.0
2015-07-10 15:55:00,42.79,42.83,42.73,42.77,3978284.0,33.2612,33.2923,33.2146,33.2456,3978284.0
2015-07-13 09:30:00,43.16,43.17,42.97,43.06,931194.0,33.5488,33.5566,33.4011,33.4711,931194.0
2015-07-13 09:35:00,43.06,43.15,43.06,43.12,733733.0,33.4711,33.541,33.4711,33.5177,733733.0
2015-07-13 09:40:00,43.11,43.2,43.08,43.18,609521.0,33.5099,33.5799,33.4866,33.5643,609521.0
2015-07-13 09:45:00,43.18,43.21,43.14,43.17,977835.0,33.5643,33.5877,33.5333,33.5566,977835.0
2015-07-13 09:50:00,43.17,43.18,43.07,43.09,764090.0,33.5566,33.5643,33.4788,33.4944,764090.0
2015-07-13 09:55:00,43.09,43.16,43.09,43.15,621670.0,33.4944,33.5488,33.4944,33.541,621670.0
2015-07-13 10:00:00,43.15,43.18,43.09,43.1,377033.0,33.541,33.5643,33.4944,33.5022,377033.0
2015-07-13 10:05:00,43.1,43.11,43.03,43.05,325969.0,33.5022,33.5099,33.4477,33.4633,325969.0
2015-07-13 10:10:00,43.06,43.1,43.04,43.09,229391.0,33.4711,33.5022,33.4555,33.4944,229391.0
2015-07-13 10:15:00,43.1,43.14,43.08,43.11,280249.0,33.5022,33.5333,33.4866,33.5099,280249.0
2015-07-13 10:20:00,43.11,43.14,43.01,43.04,426497.0,33.5099,33.5333,33.4322,33.4555,426497.0
2015-07-13 10:25:00,43.03,43.03,42.95,42.98,409581.0,33.4477,33.4477,33.3856,33.4089,409581.0
2015-07-13 10:30:00,42.98,43.09,42.97,43.07,515821.0,33.4089,33.4944,33.4011,33.4788,515821.0
2015-07-13 10:35:00,43.07,43.07,42.93,42.98,402471.0,33.4788,33.4788,33.37,33.4089,402471.0
2015-07-13 10:40:00,42.97,42.99,42.94,42.95,323442.0,33.4011,33.4167,33.3778,33.3856,323442.0
2015-07-13 10:45:00,42.95,42.98,42.91,42.97,269783.0,33.3856,33.4089,33.3545,33.4011,269783.0
2015-07-13 10:50:00,42.97,43.06,42.97,43.04,278003.0,33.4011,33.4711,33.4011,33.4555,278003.0
2015-07-13 10:55:00,43.04,43.06,43.02,43.02,135456.0,33.4555,33.4711,33.44,33.44,135456.0
2015-07-13 11:00:00,43.02,43.03,42.96,43.01,1993050.0,33.44,33.4477,33.3933,33.4322,1993050.0
2015-07-13 11:05:00,43.01,43.07,43.0,43.02,305606.0,33.4322,33.4788,33.4244,33.44,305606.0
2015-07-13 11:10:00,43.01,43.03,42.95,42.97,260485.0,33.4322,33.4477,33.3856,33.4011,260485.0
2015-07-13 11:15:00,42.97,43.02,42.94,43.0,136736.0,33.4011,33.44,33.3778,33.4244,136736.0
2015-07-13 11:20:00,43.0,43.04,42.99,43.03,171530.0,33.4244,33.4555,33.4167,33.4477,171530.0
2015-07-13 11:25:00,43.03,43.04,42.99,43.03,130982.0,33.4477,33.4555,33.4167,33.4477,130982.0
2015-07-13 11:30:00,43.03,43.06,43.01,43.04,227149.0,33.4477,33.4711,33.4322,33.4555,227149.0
2015-07-13 11:35:00,43.04,43.07,43.01,43.05,233976.0,33.4555,33.4788,33.4322,33.4633,233976.0
2015-07-13 11:40:00,43.05,43.05,42.94,42.97,230006.0,33.4633,33.4633,33.3778,33.4011,230006.0
2015-07-13 11:45:00,42.96,42.97,42.92,42.94,81686.0,33.3933,33.4011,33.3622,33.3778,81686.0
2015-07-13 11:50:00,42.93,42.96,42.92,42.95,149419.0,33.37,33.3933,33.3622,33.3856,149419.0
2015-07-13 11:55:00,42.94,42.98,42.94,42.96,130656.0,33.3778,33.4089,33.3778,33.3933,130656.0
2015-07-13 12:00:00,42.96,42.96,42.94,42.96,95850.0,33.3933,33.3933,33.3778,33.3933,95850.0
2015-07-13 12:05:00,42.95,42.99,42.94,42.98,105256.0,33.3856,33.4167,33.3778,33.4089,105256.0
2015-07-13 12:10:00,42.98,43.01,42.94,42.95,165232.0,33.4089,33.4322,33.3778,33.3856,165232.0
2015-07-13 12:15:00,42.95,42.97,42.92,42.93,80029.0,33.3856,33.4011,33.3622,33.37,80029.0
2015-07-13 12:20:00,42.93,42.93,42.9,42.92,93640.0,33.37,33.37,33.3467,33.3622,93640.0
2015-07-13 12:25:00,42.91,42.95,42.91,42.93,105358.0,33.3545,33.3856,33.3545,33.37,105358.0
2015-07-13 12:30:00,42.93,42.97,42.92,42.96,73676.0,33.37,33.4011,33.3622,33.3933,73676.0
2015-07-13 12:35:00,42.97,42.98,42.94,42.95,113098.0,33.4011,33.4089,33.3778,33.3856,113098.0
2015-07-13 12:40:00,42.95,42.96,42.92,42.93,125959.0,33.3856,33.3933,33.3622,33.37,125959.0
2015-07-13 12:45:00,42.93,42.98,42.92,42.97,122841.0,33.37,33.4089,33.3622,33.4011,122841.0
2015-07-13 12:50:00,42.98,42.98,42.92,42.93,42233.0,33.4089,33.4089,33.3622,33.37,42233.0
2015-07-13 12:55:00,42.93,42.95,42.92,42.92,35423.0,33.37,33.3856,33.3622,33.3622,35423.0
2015-07-13 13:00:00,42.92,42.95,42.92,42.92,44124.0,33.3622,33.3856,33.3622,33.3622,44124.0
2015-07-13 13:05:00,42.93,42.96,42.92,42.95,153953.0,33.37,33.3933,33.3622,33.3856,153953.0
2015-07-13 13:10:00,42.95,42.96,42.95,42.95,82000.0,33.3856,33.3933,33.3856,33.3856,82000.0
2015-07-13 13:15:00,42.96,42.98,42.95,42.96,47777.0,33.3933,33.4089,33.3856,33.3933,47777.0
2015-07-13 13:20:00,42.96,42.96,42.95,42.96,49808.0,33.3933,33.3933,33.3856,33.3933,49808.0
2015-07-13 13:25:00,42.95,42.96,42.95,42.96,21870.0,33.3856,33.3933,33.3856,33.3933,21870.0
2015-07-13 13:30:00,42.96,43.0,42.95,42.98,76560.0,33.3933,33.4244,33.3856,33.4089,76560.0
2015-07-13 13:35:00,42.97,43.0,42.97,43.0,77492.0,33.4011,33.4244,33.4011,33.4244,77492.0
2015-07-13 13:40:00,43.0,43.01,42.97,42.98,185439.0,33.4244,33.4322,33.4011,33.4089,185439.0
2015-07-13 13:45:00,42.98,42.98,42.96,42.96,41840.0,33.4089,33.4089,33.3933,33.3933,41840.0
2015-07-13 13:50:00,42.97,42.97,42.93,42.96,119918.0,33.4011,33.4011,33.37,33.3933,119918.0
2015-07-13 13:55:00,42.96,42.96,42.93,42.96,112928.0,33.3933,33.3933,33.37,33.3933,112928.0
2015-07-13 14:00:00,42.96,42.97,42.91,42.91,283152.0,33.3933,33.4011,33.3545,33.3545,283152.0
2015-07-13 14:05:00,42.91,42.95,42.91,42.94,115701.0,33.3545,33.3856,33.3545,33.3778,115701.0
2015-07-13 14:10:00,42.93,42.94,42.92,42.93,155395.0,33.37,33.3778,33.3622,33.37,155395.0
2015-07-13 14:15:00,42.93,42.94,42.91,42.93,87894.0,33.37,33.3778,33.3545,33.37,87894.0
2015-07-13 14:20:00,42.92,42.97,42.92,42.96,80987.0,33.3622,33.4011,33.3622,33.3933,80987.0
2015-07-13 14:25:00,42.97,42.97,42.94,42.97,63067.0,33.4011,33.4011,33.3778,33.4011,63067.0
2015-07-13 14:30:00,42.97,42.99,42.94,42.95,100781.0,33.4011,33.4167,33.3778,33.3856,100781.0
2015-07-13 14:35:00,42.95,42.95,42.9,42.91,333325.0,33.3856,33.3856,33.3467,33.3545,333325.0
2015-07-13 14:40:00,42.91,42.92,42.84,42.84,268884.0,33.3545,33.3622,33.3001,33.3001,268884.0
2015-07-13 14:45:00,42.85,42.86,42.83,42.84,195816.0,33.3078,33.3156,33.2923,33.3001,195816.0
2015-07-13 14:50:00,42.84,42.87,42.83,42.86,172437.0,33.3001,33.3234,33.2923,33.3156,172437.0
2015-07-13 14:55:00,42.87,42.95,42.86,42.89,215052.0,33.3234,33.3856,33.3156,33.3389,215052.0
2015-07-13 15:00:00,42.88,42.93,42.88,42.88,275161.0,33.3312,33.37,33.3312,33.3312,275161.0
2015-07-13 15:05:00,42.89,42.9,42.87,42.89,128443.0,33.3389,33.3467,33.3234,33.3389,128443.0
2015-07-13 15:10:00,42.89,42.9,42.86,42.86,159778.0,33.3389,33.3467,33.3156,33.3156,159778.0
2015-07-13 15:15:00,42.87,42.87,42.83,42.84,569075.0,33.3234,33.3234,33.2923,33.3001,569075.0
2015-07-13 15:20:00,42.84,42.85,42.8,42.85,470605.0,33.3001,33.3078,33.269,33.3078,470605.0
2015-07-13 15:25:00,42.85,42.92,42.84,42.88,377708.0,33.3078,33.3622,33.3001,33.3312,377708.0
2015-07-13 15:30:00,42.88,42.9,42.84,42.87,336068.0,33.3312,33.3467,33.3001,33.3234,336068.0
2015-07-13 15:35:00,42.87,42.92,42.87,42.91,314090.0,33.3234,33.3622,33.3234,33.3545,314090.0
2015-07-13 15:40:00,42.91,42.92,42.88,42.88,342738.0,33.3545,33.3622,33.3312,33.3312,342738.0
2015-07-13 15:45:00,42.89,42.89,42.87,42.87,477052.0,33.3389,33.3389,33.3234,33.3234,477052.0
2015-07-13 15:50:00,42.87,42.92,42.87,42.92,524810.0,33.3234,33.3622,33.3234,33.3622,524810.0
2015-07-13 15:55:00,42.91,42.94,42.87,42.92,1626092.0,33.3545,33.3778,33.3234,33.3622,1626092.0
2015-07-14 09:30:00,42.41,42.43,42.34,42.39,1135021.0,32.9658,32.9814,32.9114,32.9503,1135021.0
2015-07-14 09:35:00,42.4,42.46,42.39,42.45,233444.0,32.958,33.0047,32.9503,32.9969,233444.0
2015-07-14 09:40:00,42.45,42.51,42.4,42.5,469879.0,32.9969,33.0435,32.958,33.0358,469879.0
2015-07-14 09:45:00,42.51,42.57,42.46,42.55,389222.0,33.0435,33.0902,33.0047,33.0746,389222.0
2015-07-14 09:50:00,42.55,42.6,42.53,42.56,188003.0,33.0746,33.1135,33.0591,33.0824,188003.0
2015-07-14 09:55:00,42.56,42.57,42.52,42.53,216087.0,33.0824,33.0902,33.0513,33.0591,216087.0
2015-07-14 10:00:00,42.53,42.59,42.52,42.59,88134.0,33.0591,33.1057,33.0513,33.1057,88134.0
2015-07-14 10:05:00,42.59,42.6,42.53,42.54,121688.0,33.1057,33.1135,33.0591,33.0669,121688.0
2015-07-14 10:10:00,42.54,42.6,42.53,42.58,74992.0,33.0669,33.1135,33.0591,33.098,74992.0
2015-07-14 10:15:00,42.59,42.6,42.57,42.59,162478.0,33.1057,33.1135,33.0902,33.1057,162478.0
2015-07-14 10:20:00,42.59,42.62,42.58,42.58,54792.0,33.1057,33.1291,33.098,33.098,54792.0
2015-07-14 10:25:00,42.58,42.63,42.58,42.62,55146.0,33.098,33.1368,33.098,33.1291,55146.0
2015-07-14 10:30:00,42.62,42.66,42.61,42.64,144612.0,33.1291,33.1601,33.1213,33.1446,144612.0
2015-07-14 10:35:00,42.63,42.67,42.62,42.65,165602.0,33.1368,33.1679,33.1291,33.1524,165602.0
2015-07-14 10:40:00,42.66,42.67,42.64,42.64,108311.0,33.1601,33.1679,33.1446,33.1446,108311.0
2015-07-14 10:45:00,42.65,42.66,42.6,42.6,53178.0,33.1524,33.1601,33.1135,33.1135,53178.0
2015-07-14 10:50:00,42.61,42.64,42.6,42.63,172742.0,33.1213,33.1446,33.1135,33.1368,172742.0
2015-07-14 10:55:00,42.63,42.65,42.61,42.64,160867.0,33.1368,33.1524,33.1213,33.1446,160867.0
2015-07-14 11:00:00,42.64,42.66,42.63,42.65,246874.0,33.1446,33.1601,33.1368,33.1524,246874.0
2015-07-14 11:05:00,42.65,42.66,42.63,42.66,140151.0,33.1524,33.1601,33.1368,33.1601,140151.0
2015-07-14 11:10:00,42.65,42.66,42.63,42.65,194564.0,33.1524,33.1601,33.1368,33.1524,194564.0
2015-07-14 11:15:00,42.66,42.69,42.65,42.68,104712.0,33.1601,33.1835,33.1524,33.1757,104712.0
2015-07-14 11:20:00,42.68,42.68,42.66,42.68,51016.0,33.1757,33.1757,33.1601,33.1757,51016.0
2015-07-14 11:25:00,42.68,42.69,42.66,42.68,74376.0,33.1757,33.1835,33.1601,33.1757,74376.0
2015-07-14 11:30:00,42.68,42.7,42.68,42.69,117201.0,33.1757,33.1912,33.1757,33.1835,117201.0
2015-07-14 11:35:00,42.69,42.71,42.68,42.68,287664.0,33.1835,33.199,33.1757,33.1757,287664.0
2015-07-14 11:40:00,42.69,42.69,42.67,42.68,89497.0,33.1835,33.1835,33.1679,33.1757,89497.0
2015-07-14 11:45:00,42.68,42.69,42.65,42.66,117737.0,33.1757,33.1835,33.1524,33.1601,117737.0
2015-07-14 11:50:00,42.66,42.71,42.65,42.69,203023.0,33.1601,33.199,33.1524,33.1835,203023.0
2015-07-14 11:55:00,42.68,42.7,42.67,42.7,31139.0,33.1757,33.1912,33.1679,33.1912,31139.0
2015-07-14 12:00:00,42.7,42.71,42.68,42.71,42357.0,33.1912,33.199,33.1757,33.199,42357.0
2015-07-14 12:05:00,42.71,42.71,42.67,42.67,55427.0,33.199,33.199,33.1679,33.1679,55427.0
2015-07-14 12:10:00,42.67,42.68,42.65,42.66,59161.0,33.1679,33.1757,33.1524,33.1601,59161.0
2015-07-14 12:15:00,42.66,42.68,42.65,42.66,43728.0,33.1601,33.1757,33.1524,33.1601,43728.0
2015-07-14 12:20:00,42.66,42.67,42.64,42.65,54727.0,33.1601,33.1679,33.1446,33.1524,54727.0
2015-07-14 12:25:00,42.65,42.67,42.64,42.66,31816.0,33.1524,33.1679,33.1446,33.1601,31816.0
2015-07-14 12:30:00,42.66,42.67,42.64,42.64,79495.0,33.1601,33.1679,33.1446,33.1446,79495.0
2015-07-14 12:35:00,42.65,42.65,42.62,42.62,123766.0,33.1524,33.1524,33.1291,33.1291,123766.0
2015-07-14 12:40:00,42.62,42.63,42.62,42.62,67316.0,33.1291,33.1368,33.1291,33.1291,67316.0
2015-07-14 12:45:00,42.62,42.63,42.55,42.57,269398.0,33.1291,33.1368,33.0746,33.0902,269398.0
2015-07-14 12:50:00,42.57,42.58,42.57,42.57,55259.0,33.0902,33.098,33.0902,33.0902,55259.0
2015-07-14 12:55:00,42.58,42.62,42.57,42.62,86462.0,33.098,33.1291,33.0902,33.1291,86462.0
2015-07-14 13:00:00,42.61,42.64,42.6,42.63,95044.0,33.1213,33.1446,33.1135,33.1368,95044.0
2015-07-14 13:05:00,42.62,42.65,42.61,42.65,176508.0,33.1291,33.1524,33.1213,33.1524,176508.0
2015-07-14 13:10:00,42.65,42.69,42.64,42.66,91901.0,33.1524,33.1835,33.1446,33.1601,91901.0
2015-07-14 13:15:00,42.67,42.68,42.64,42.64,37682.0,33.1679,33.1757,33.1446,33.1446,37682.0
2015-07-14 13:20:00,42.65,42.65,42.64,42.65,23686.0,33.1524,33.1524,33.1446,33.1524,23686.0
2015-07-14 13:25:00,42.65,42.68,42.64,42.68,149456.0,33.1524,33.1757,33.1446,33.1757,149456.0
2015-07-14 13:30:00,42.68,42.69,42.65,42.66,58441.0,33.1757,33.1835,33.1524,33.1601,58441.0
2015-07-14 13:35:00,42.65,42.65,42.62,42.64,60996.0,33.1524,33.1524,33.1291,33.1446,60996.0
2015-07-14 13:40:00,42.64,42.64,42.61,42.63,81288.0,33.1446,33.1446,33.1213,33.1368,81288.0
2015-07-14 13:45:00,42.63,42.64,42.6,42.64,64472.0,33.1368,33.1446,33.1135,33.1446,64472.0
2015-07-14 13:50:00,42.64,42.67,42.63,42.67,36121.0,33.1446,33.1679,33.1368,33.1679,36121.0
2015-07-14 13:55:00,42.67,42.69,42.64,42.66,216585.0,33.1679,33.1835,33.1446,33.1601,216585.0
2015-07-14 14:00:00,42.66,42.66,42.61,42.62,148282.0,33.1601,33.1601,33.1213,33.1291,148282.0
2015-07-14 14:05:00,42.62,42.68,42.6,42.68,192749.0,33.1291,33.1757,33.1135,33.1757,192749.0
2015-07-14 14:10:00,42.68,42.68,42.63,42.63,61434.0,33.1757,33.1757,33.1368,33.1368,61434.0
2015-07-14 14:15:00,42.63,42.66,42.62,42.66,213301.0,33.1368,33.1601,33.1291,33.1601,213301.0
2015-07-14 14:20:00,42.66,42.66,42.63,42.64,50510.0,33.1601,33.1601,33.1368,33.1446,50510.0
2015-07-14 14:25:00,42.65,42.66,42.64,42.66,48218.0,33.1524,33.1601,33.1446,33.1601,48218.0
2015-07-14 14:30:00,42.66,42.69,42.64,42.67,81343.0,33.1601,33.1835,33.1446,33.1679,81343.0
2015-07-14 14:35:00,42.66,42.69,42.66,42.68,42153.0,33.1601,33.1835,33.1601,33.1757,42153.0
2015-07-14 14:40:00,42.68,42.68,42.67,42.68,37425.0,33.1757,33.1757,33.1679,33.1757,37425.0
2015-07-14 14:45:00,42.68,42.68,42.67,42.68,57344.0,33.1757,33.1757,33.1679,33.1757,57344.0
2015-07-14 14:50:00,42.68,42.68,42.67,42.67,38393.0,33.1757,33.1757,33.1679,33.1679,38393.0
2015-07-14 14:55:00,42.68,42.68,42.67,42.68,89707.0,33.1757,33.1757,33.1679,33.1757,89707.0
2015-07-14 15:00:00,42.68,42.77,42.67,42.77,346329.0,33.1757,33.2456,33.1679,33.2456,346329.0
2015-07-14 15:05:00,42.75,42.76,42.72,42.72,211937.0,33.2301,33.2379,33.2068,33.2068,211937.0
2015-07-14 15:10:00,42.73,42.78,42.72,42.75,191368.0,33.2146,33.2534,33.2068,33.2301,191368.0
2015-07-14 15:15:00,42.75,42.75,42.73,42.75,188344.0,33.2301,33.2301,33.2146,33.2301,188344.0
2015-07-14 15:20:00,42.75,42.75,42.71,42.72,185934.0,33.2301,33.2301,33.199,33.2068,185934.0
2015-07-14 15:25:00,42.73,42.73,42.69,42.72,360705.0,33.2146,33.2146,33.1835,33.2068,360705.0
2015-07-14 15:30:00,42.72,42.74,42.71,42.72,226335.0,33.2068,33.2223,33.199,33.2068,226335.0
2015-07-14 15:35:00,42.72,42.73,42.71,42.71,154944.0,33.2068,33.2146,33.199,33.199,154944.0
2015-07-14 15:40:00,42.72,42.75,42.71,42.72,213270.0,33.2068,33.2301,33.199,33.2068,213270.0
2015-07-14 15:45:00,42.73,42.76,42.72,42.75,337997.0,33.2146,33.2379,33.2068,33.2301,337997.0
2015-07-14 15:50:00,42.75,42.77,42.7,42.76,436896.0,33.2301,33.2456,33.1912,33.2379,436896.0
2015-07-14 15:55:00,42.76,42.77,42.71,42.71,774285.0,33.2379,33.2456,33.199,33.199,774285.0
2015-07-15 09:30:00,42.17,42.25,42.14,42.15,1442584.0,32.7793,32.8414,32.7559,32.7637,1442584.0
2015-07-15 09:35:00,42.15,42.18,42.04,42.07,835660.0,32.7637,32.787,32.6782,32.7015,835660.0
2015-07-15 09:40:00,42.07,42.12,42.02,42.11,533368.0,32.7015,32.7404,32.6627,32.7326,533368.0
2015-07-15 09:45:00,42.12,42.15,42.08,42.08,281492.0,32.7404,32.7637,32.7093,32.7093,281492.0
2015-07-15 09:50:00,42.08,42.1,42.01,42.07,555893.0,32.7093,32.7248,32.6549,32.7015,555893.0
2015-07-15 09:55:00,42.06,42.09,42.05,42.07,355830.0,32.6938,32.7171,32.686,32.7015,355830.0
2015-07-15 10:00:00,42.07,42.07,42.02,42.04,266411.0,32.7015,32.7015,32.6627,32.6782,266411.0
2015-07-15 10:05:00,42.04,42.09,42.01,42.07,384366.0,32.6782,32.7171,32.6549,32.7015,384366.0
2015-07-15 10:10:00,42.07,42.11,42.06,42.1,283364.0,32.7015,32.7326,32.6938,32.7248,283364.0
2015-07-15 10:15:00,42.11,42.14,42.06,42.1,453536.0,32.7326,32.7559,32.6938,32.7248,453536.0
2015-07-15 10:20:00,42.1,42.11,42.04,42.07,218984.0,32.7248,32.7326,32.6782,32.7015,218984.0
2015-07-15 10:25:00,42.07,42.08,42.05,42.06,177895.0,32.7015,32.7093,32.686,32.6938,177895.0
2015-07-15 10:30:00,42.06,42.09,42.05,42.07,194822.0,32.6938,32.7171,32.686,32.7015,194822.0
2015-07-15 10:35:00,42.07,42.13,42.06,42.12,127252.0,32.7015,32.7482,32.6938,32.7404,127252.0
2015-07-15 10:40:00,42.12,42.13,42.09,42.1,148745.0,32.7404,32.7482,32.7171,32.7248,148745.0
2015-07-15 10:45:00,42.09,42.12,42.08,42.1,139975.0,32.7171,32.7404,32.7093,32.7248,139975.0
2015-07-15 10:50:00,42.1,42.12,42.09,42.1,125756.0,32.7248,32.7404,32.7171,32.7248,125756.0
2015-07-15 10:55:00,42.11,42.13,42.07,42.08,117668.0,32.7326,32.7482,32.7015,32.7093,117668.0
2015-07-15 11:00:00,42.08,42.1,42.07,42.08,181014.0,32.7093,32.7248,32.7015,32.7093,181014.0
2015-07-15 11:05:00,42.08,42.11,42.07,42.09,130416.0,32.7093,32.7326,32.7015,32.7171,130416.0
2015-07-15 11:10:00,42.09,42.1,42.06,42.08,65429.0,32.7171,32.7248,32.6938,32.7093,65429.0
2015-07-15 11:15:00,42.08,42.1,42.07,42.08,169178.0,32.7093,32.7248,32.7015,32.7093,169178.0
2015-07-15 11:20:00,42.08,42.1,42.06,42.07,206409.0,32.7093,32.7248,32.6938,32.7015,206409.0
2015-07-15 11:25:00,42.07,42.11,42.05,42.09,223136.0,32.7015,32.7326,32.686,32.7171,223136.0
2015-07-15 11:30:00,42.09,42.11,42.07,42.08,165234.0,32.7171,32.7326,32.7015,32.7093,165234.0
2015-07-15 11:35:00,42.07,42.08,42.05,42.06,159525.0,32.7015,32.7093,32.686,32.6938,159525.0
2015-07-15 11:40:00,42.07,42.09,42.03,42.03,85537.0,32.7015,32.7171,32.6704,32.6704,85537.0
2015-07-15 11:45:00,42.04,42.04,42.02,42.02,89383.0,32.6782,32.6782,32.6627,32.6627,89383.0
2015-07-15 11:50:00,42.02,42.03,41.94,41.97,461646.0,32.6627,32.6704,32.6005,32.6238,461646.0
2015-07-15 11:55:00,41.96,41.97,41.95,41.97,238475.0,32.616,32.6238,32.6083,32.6238,238475.0
2015-07-15 12:00:00,41.97,42.0,41.95,41.96,247339.0,32.6238,32.6471,32.6083,32.616,247339.0
2015-07-15 12:05:00,41.97,41.98,41.94,41.98,136027.0,32.6238,32.6316,32.6005,32.6316,136027.0
2015-07-15 12:10:00,41.98,41.98,41.92,41.94,143204.0,32.6316,32.6316,32.5849,32.6005,143204.0
2015-07-15 12:15:00,41.94,41.96,41.92,41.94,116335.0,32.6005,32.616,32.5849,32.6005,116335.0
2015-07-15 12:20:00,41.94,41.98,41.93,41.97,242218.0,32.6005,32.6316,32.5927,32.6238,242218.0
2015-07-15 12:25:00,41.97,41.97,41.91,41.95,256730.0,32.6238,32.6238,32.5772,32.6083,256730.0
2015-07-15 12:30:00,41.94,41.98,41.93,41.93,86321.0,32.6005,32.6316,32.5927,32.5927,86321.0
2015-07-15 12:35:00,41.94,41.98,41.93,41.98,71119.0,32.6005,32.6316,32.5927,32.6316,71119.0
2015-07-15 12:40:00,41.98,41.99,41.96,41.97,318754.0,32.6316,32.6393,32.616,32.6238,318754.0
2015-07-15 12:45:00,41.98,41.99,41.97,41.98,185130.0,32.6316,32.6393,32.6238,32.6316,185130.0
2015-07-15 12:50:00,41.98,41.99,41.94,41.97,174903.0,32.6316,32.6393,32.6005,32.6238,174903.0
2015-07-15 12:55:00,41.96,41.97,41.94,41.95,78006.0,32.616,32.6238,32.6005,32.6083,78006.0
2015-07-15 13:00:00,41.95,41.97,41.93,41.95,121955.0,32.6083,32.6238,32.5927,32.6083,121955.0
2015-07-15 13:05:00,41.95,42.0,41.95,41.96,129357.0,32.6083,32.6471,32.6083,32.616,129357.0
2015-07-15 13:10:00,41.96,42.0,41.94,42.0,101283.0,32.616,32.6471,32.6005,32.6471,101283.0
2015-07-15 13:15:00,42.0,42.01,41.96,41.96,72961.0,32.6471,32.6549,32.616,32.616,72961.0
2015-07-15 13:20:00,41.97,41.97,41.95,41.95,53118.0,32.6238,32.6238,32.6083,32.6083,53118.0
2015-07-15 13:25:00,41.96,41.97,41.94,41.94,84252.0,32.616,32.6238,32.6005,32.6005,84252.0
2015-07-15 13:30:00,41.94,41.98,41.93,41.97,164010.0,32.6005,32.6316,32.5927,32.6238,164010.0
2015-07-15 13:35:00,41.97,41.99,41.88,41.89,315255.0,32.6238,32.6393,32.5538,32.5616,315255.0
2015-07-15 13:40:00,41.9,41.95,41.89,41.9,259066.0,32.5694,32.6083,32.5616,32.5694,259066.0
2015-07-15 13:45:00,41.9,41.93,41.9,41.9,117036.0,32.5694,32.5927,32.5694,32.5694,117036.0
2015-07-15 13:50:00,41.9,41.93,41.9,41.91,85262.0,32.5694,32.5927,32.5694,32.5772,85262.0
2015-07-15 13:55:00,41.9,41.91,41.88,41.89,102835.0,32.5694,32.5772,32.5538,32.5616,102835.0
2015-07-15 14:00:00,41.9,41.9,41.86,41.89,241519.0,32.5694,32.5694,32.5383,32.5616,241519.0
2015-07-15 14:05:00,41.89,41.9,41.86,41.88,169452.0,32.5616,32.5694,32.5383,32.5538,169452.0
2015-07-15 14:10:00,41.87,41.89,41.86,41.86,101522.0,32.5461,32.5616,32.5383,32.5383,101522.0
2015-07-15 14:15:00,41.86,41.91,41.86,41.89,396220.0,32.5383,32.5772,32.5383,32.5616,396220.0
2015-07-15 14:20:00,41.89,41.92,41.88,41.91,195287.0,32.5616,32.5849,32.5538,32.5772,195287.0
2015-07-15 14:25:00,41.91,41.91,41.86,41.91,206468.0,32.5772,32.5772,32.5383,32.5772,206468.0
2015-07-15 14:30:00,41.9,41.91,41.82,41.82,542228.0,32.5694,32.5772,32.5072,32.5072,542228.0
2015-07-15 14:35:00,41.82,41.83,41.79,41.81,189790.0,32.5072,32.515,32.4839,32.4994,189790.0
2015-07-15 14:40:00,41.82,41.83,41.76,41.77,135993.0,32.5072,32.515,32.4606,32.4683,135993.0
2015-07-15 14:45:00,41.76,41.78,41.72,41.76,365587.0,32.4606,32.4761,32.4295,32.4606,365587.0
2015-07-15 14:50:00,41.75,41.78,41.72,41.73,179835.0,32.4528,32.4761,32.4295,32.4372,179835.0
2015-07-15 14:55:00,41.73,41.79,41.71,41.78,313977.0,32.4372,32.4839,32.4217,32.4761,313977.0
2015-07-15 15:00:00,41.78,41.83,41.77,41.83,350522.0,32.4761,32.515,32.4683,32.515,350522.0
2015-07-15 15:05:00,41.82,41.83,41.77,41.77,350280.0,32.5072,32.515,32.4683,32.4683,350280.0
2015-07-15 15:10:00,41.77,41.84,41.77,41.8,620363.0,32.4683,32.5227,32.4683,32.4917,620363.0
2015-07-15 15:15:00,41.81,41.81,41.75,41.76,671290.0,32.4994,32.4994,32.4528,32.4606,671290.0
2015-07-15 15:20:00,41.77,41.77,41.71,41.71,290772.0,32.4683,32.4683,32.4217,32.4217,290772.0
2015-07-15 15:25:00,41.72,41.79,41.7,41.78,494734.0,32.4295,32.4839,32.4139,32.4761,494734.0
2015-07-15 15:30:00,41.78,41.82,41.76,41.81,416218.0,32.4761,32.5072,32.4606,32.4994,416218.0
2015-07-15 15:35:00,41.81,41.82,41.76,41.79,864477.0,32.4994,32.5072,32.4606,32.4839,864477.0
2015-07-15 15:40:00,41.79,41.8,41.74,41.78,703435.0,32.4839,32.4917,32.445,32.4761,703435.0
2015-07-15 15:45:00,41.77,41.78,41.74,41.76,486529.0,32.4683,32.4761,32.445,32.4606,486529.0
2015-07-15 15:50:00,41.76,41.8,41.75,41.78,946005.0,32.4606,32.4917,32.4528,32.4761,946005.0
2015-07-15 15:55:00,41.78,41.78,41.7,41.74,2636380.0,32.4761,32.4761,32.4139,32.445,2636380.0
2015-07-16 09:30:00,42.31,42.32,42.22,42.28,590521.0,32.8881,32.8959,32.8181,32.8648,590521.0
2015-07-16 09:35:00,42.28,42.28,42.21,42.24,533725.0,32.8648,32.8648,32.8104,32.8337,533725.0
2015-07-16 09:40:00,42.23,42.32,42.23,42.31,377091.0,32.8259,32.8959,32.8259,32.8881,377091.0
2015-07-16 09:45:00,42.31,42.33,42.28,42.33,247326.0,32.8881,32.9036,32.8648,32.9036,247326.0
2015-07-16 09:50:00,42.33,42.37,42.31,42.33,298914.0,32.9036,32.9347,32.8881,32.9036,298914.0
2015-07-16 09:55:00,42.33,42.34,42.29,42.3,199594.0,32.9036,32.9114,32.8725,32.8803,199594.0
2015-07-16 10:00:00,42.31,42.34,42.3,42.34,317257.0,32.8881,32.9114,32.8803,32.9114,317257.0
2015-07-16 10:05:00,42.34,42.35,42.31,42.32,337959.0,32.9114,32.9192,32.8881,32.8959,337959.0
2015-07-16 10:10:00,42.33,42.35,42.3,42.3,162020.0,32.9036,32.9192,32.8803,32.8803,162020.0
2015-07-16 10:15:00,42.3,42.33,42.28,42.33,370118.0,32.8803,32.9036,32.8648,32.9036,370118.0
2015-07-16 10:20:00,42.34,42.36,42.32,42.34,213359.0,32.9114,32.9269,32.8959,32.9114,213359.0
2015-07-16 10:25:00,42.34,42.38,42.33,42.38,113909.0,32.9114,32.9425,32.9036,32.9425,113909.0
2015-07-16 10:30:00,42.38,42.42,42.35,42.41,216203.0,32.9425,32.9736,32.9192,32.9658,216203.0
2015-07-16 10:35:00,42.41,42.43,42.39,42.39,195407.0,32.9658,32.9814,32.9503,32.9503,195407.0
2015-07-16 10:40:00,42.4,42.4,42.34,42.35,213283.0,32.958,32.958,32.9114,32.9192,213283.0
2015-07-16 10:45:00,42.35,42.36,42.32,42.35,235723.0,32.9192,32.9269,32.8959,32.9192,235723.0
2015-07-16 10:50:00,42.35,42.39,42.35,42.38,154589.0,32.9192,32.9503,32.9192,32.9425,154589.0
2015-07-16 10:55:00,42.38,42.4,42.37,42.4,65685.0,32.9425,32.958,32.9347,32.958,65685.0
2015-07-16 11:00:00,42.4,42.41,42.39,42.41,58094.0,32.958,32.9658,32.9503,32.9658,58094.0
2015-07-16 11:05:00,42.41,42.42,42.39,42.41,214949.0,32.9658,32.9736,32.9503,32.9658,214949.0
2015-07-16 11:10:00,42.41,42.41,42.38,42.4,90033.0,32.9658,32.9658,32.9425,32.958,90033.0
2015-07-16 11:15:00,42.4,42.41,42.38,42.4,54207.0,32.958,32.9658,32.9425,32.958,54207.0
2015-07-16 11:20:00,42.4,42.41,42.38,42.38,58248.0,32.958,32.9658,32.9425,32.9425,58248.0
2015-07-16 11:25:00,42.39,42.43,42.38,42.41,195689.0,32.9503,32.9814,32.9425,32.9658,195689.0
2015-07-16 11:30:00,42.42,42.47,42.41,42.46,77168.0,32.9736,33.0125,32.9658,33.0047,77168.0
2015-07-16 11:35:00,42.45,42.48,42.44,42.46,201635.0,32.9969,33.0202,32.9891,33.0047,201635.0
2015-07-16 11:40:00,42.46,42.48,42.45,42.47,141923.0,33.0047,33.0202,32.9969,33.0125,141923.0
2015-07-16 11:45:00,42.47,42.48,42.45,42.45,26084.0,33.0125,33.0202,32.9969,32.9969,26084.0
2015-07-16 11:50:00,42.45,42.46,42.43,42.44,54582.0,32.9969,33.0047,32.9814,32.9891,54582.0
2015-07-16 11:55:00,42.44,42.47,42.42,42.46,141309.0,32.9891,33.0125,32.9736,33.0047,141309.0
2015-07-16 12:00:00,42.46,42.47,42.44,42.46,193663.0,33.0047,33.0125,32.9891,33.0047,193663.0
2015-07-16 12:05:00,42.46,42.47,42.45,42.46,62412.0,33.0047,33.0125,32.9969,33.0047,62412.0
2015-07-16 12:10:00,42.46,42.47,42.45,42.47,39930.0,33.0047,33.0125,32.9969,33.0125,39930.0
2015-07-16 12:15:00,42.47,42.47,42.43,42.45,73630.0,33.0125,33.0125,32.9814,32.9969,73630.0
2015-07-16 12:20:00,42.45,42.45,42.44,42.44,71898.0,32.9969,32.9969,32.9891,32.9891,71898.0
2015-07-16 12:25:00,42.44,42.45,42.41,42.43,145465.0,32.9891,32.9969,32.9658,32.9814,145465.0
2015-07-16 12:30:00,42.43,42.44,42.42,42.43,33581.0,32.9814,32.9891,32.9736,32.9814,33581.0
2015-07-16 12:35:00,42.43,42.44,42.39,42.41,209615.0,32.9814,32.9891,32.9503,32.9658,209615.0
2015-07-16 12:40:00,42.41,42.43,42.41,42.42,50244.0,32.9658,32.9814,32.9658,32.9736,50244.0
2015-07-16 12:45:00,42.42,42.43,42.42,42.42,17182.0,32.9736,32.9814,32.9736,32.9736,17182.0
2015-07-16 12:50:00,42.42,42.43,42.33,42.35,333355.0,32.9736,32.9814,32.9036,32.9192,333355.0
2015-07-16 12:55:00,42.34,42.35,42.3,42.31,91625.0,32.9114,32.9192,32.8803,32.8881,91625.0
2015-07-16 13:00:00,42.31,42.34,42.3,42.33,133328.0,32.8881,32.9114,32.8803,32.9036,133328.0
2015-07-16 13:05:00,42.34,42.36,42.33,42.34,46190.0,32.9114,32.9269,32.9036,32.9114,46190.0
2015-07-16 13:10:00,42.33,42.37,42.33,42.37,33449.0,32.9036,32.9347,32.9036,32.9347,33449.0
2015-07-16 13:15:00,42.36,42.37,42.33,42.33,74658.0,32.9269,32.9347,32.9036,32.9036,74658.0
2015-07-16 13:20:00,42.33,42.35,42.32,42.34,28490.0,32.9036,32.9192,32.8959,32.9114,28490.0
2015-07-16 13:25:00,42.34,42.39,42.34,42.37,49876.0,32.9114,32.9503,32.9114,32.9347,49876.0
2015-07-16 13:30:00,42.37,42.38,42.34,42.35,111919.0,32.9347,32.9425,32.9114,32.9192,111919.0
2015-07-16 13:35:00,42.35,42.37,42.35,42.36,43049.0,32.9192,32.9347,32.9192,32.9269,43049.0
2015-07-16 13:40:00,42.36,42.36,42.34,42.34,48049.0,32.9269,32.9269,32.9114,32.9114,48049.0
2015-07-16 13:45:00,42.35,42.36,42.33,42.34,94468.0,32.9192,32.9269,32.9036,32.9114,94468.0
2015-07-16 13:50:00,42.35,42.35,42.32,42.35,109285.0,32.9192,32.9192,32.8959,32.9192,109285.0
2015-07-16 13:55:00,42.35,42.35,42.32,42.32,92854.0,32.9192,32.9192,32.8959,32.8959,92854.0
2015-07-16 14:00:00,42.32,42.36,42.32,42.35,200781.0,32.8959,32.9269,32.8959,32.9192,200781.0
2015-07-16 14:05:00,42.36,42.39,42.35,42.39,72750.0,32.9269,32.9503,32.9192,32.9503,72750.0
2015-07-16 14:10:00,42.39,42.4,42.37,42.39,120596.0,32.9503,32.958,32.9347,32.9503,120596.0
2015-07-16 14:15:00,42.4,42.43,42.39,42.41,197627.0,32.958,32.9814,32.9503,32.9658,197627.0
2015-07-16 14:20:00,42.42,42.45,42.41,42.43,192202.0,32.9736,32.9969,32.9658,32.9814,192202.0
2015-07-16 14:25:00,42.44,42.45,42.43,42.44,45120.0,32.9891,32.9969,32.9814,32.9891,45120.0
2015-07-16 14:30:00,42.44,42.46,42.44,42.46,94659.0,32.9891,33.0047,32.9891,33.0047,94659.0
2015-07-16 14:35:00,42.46,42.46,42.43,42.44,211349.0,33.0047,33.0047,32.9814,32.9891,211349.0
2015-07-16 14:40:00,42.44,42.46,42.43,42.44,122603.0,32.9891,33.0047,32.9814,32.9891,122603.0
2015-07-16 14:45:00,42.45,42.45,42.43,42.45,78703.0,32.9969,32.9969,32.9814,32.9969,78703.0
2015-07-16 14:50:00,42.45,42.48,42.44,42.47,96049.0,32.9969,33.0202,32.9891,33.0125,96049.0
2015-07-16 14:55:00,42.47,42.48,42.43,42.45,66185.0,33.0125,33.0202,32.9814,32.9969,66185.0
2015-07-16 15:00:00,42.45,42.49,42.44,42.48,51797.0,32.9969,33.028,32.9891,33.0202,51797.0
2015-07-16 15:05:00,42.48,42.49,42.46,42.46,97797.0,33.0202,33.028,33.0047,33.0047,97797.0
2015-07-16 15:10:00,42.46,42.51,42.45,42.5,208168.0,33.0047,33.0435,32.9969,33.0358,208168.0
2015-07-16 15:15:00,42.51,42.55,42.5,42.52,131433.0,33.0435,33.0746,33.0358,33.0513,131433.0
2015-07-16 15:20:00,42.51,42.52,42.48,42.49,72646.0,33.0435,33.0513,33.0202,33.028,72646.0
2015-07-16 15:25:00,42.49,42.53,42.48,42.53,96556.0,33.028,33.0591,33.0202,33.0591,96556.0
2015-07-16 15:30:00,42.54,42.54,42.52,42.53,80669.0,33.0669,33.0669,33.0513,33.0591,80669.0
2015-07-16 15:35:00,42.53,42.53,42.51,42.51,103971.0,33.0591,33.0591,33.0435,33.0435,103971.0
2015-07-16 15:40:00,42.52,42.52,42.5,42.5,222341.0,33.0513,33.0513,33.0358,33.0358,222341.0
2015-07-16 15:45:00,42.51,42.51,42.49,42.51,187113.0,33.0435,33.0435,33.028,33.0435,187113.0
2015-07-16 15:50:00,42.5,42.52,42.5,42.51,426394.0,33.0358,33.0513,33.0358,33.0435,426394.0
2015-07-16 15:55:00,42.52,42.56,42.5,42.54,1687884.0,33.0513,33.0824,33.0358,33.0669,1687884.0
2015-07-17 09:30:00,42.93,42.95,42.78,42.79,828537.0,33.37,33.3856,33.2534,33.2612,828537.0
2015-07-17 09:35:00,42.79,42.8,42.76,42.77,235004.0,33.2612,33.269,33.2379,33.2456,235004.0
2015-07-17 09:40:00,42.77,42.79,42.73,42.75,403117.0,33.2456,33.2612,33.2146,33.2301,403117.0
2015-07-17 09:45:00,42.75,42.82,42.74,42.82,235387.0,33.2301,33.2845,33.2223,33.2845,235387.0
2015-07-17 09:50:00,42.81,42.84,42.81,42.81,172339.0,33.2767,33.3001,33.2767,33.2767,172339.0
2015-07-17 09:55:00,42.81,42.86,42.79,42.83,135684.0,33.2767,33.3156,33.2612,33.2923,135684.0
2015-07-17 10:00:00,42.83,42.83,42.77,42.77,155300.0,33.2923,33.2923,33.2456,33.2456,155300.0
2015-07-17 10:05:00,42.77,42.81,42.75,42.76,200118.0,33.2456,33.2767,33.2301,33.2379,200118.0
2015-07-17 10:10:00,42.75,42.78,42.7,42.7,134476.0,33.2301,33.2534,33.1912,33.1912,134476.0
2015-07-17 10:15:00,42.69,42.74,42.68,42.73,185248.0,33.1835,33.2223,33.1757,33.2146,185248.0
2015-07-17 10:20:00,42.73,42.78,42.73,42.76,128369.0,33.2146,33.2534,33.2146,33.2379,128369.0
2015-07-17 10:25:00,42.77,42.79,42.76,42.78,63447.0,33.2456,33.2612,33.2379,33.2534,63447.0
2015-07-17 10:30:00,42.77,42.81,42.73,42.8,208189.0,33.2456,33.2767,33.2146,33.269,208189.0
2015-07-17 10:35:00,42.81,42.81,42.76,42.79,235745.0,33.2767,33.2767,33.2379,33.2612,235745.0
2015-07-17 10:40:00,42.78,42.82,42.77,42.79,91572.0,33.2534,33.2845,33.2456,33.2612,91572.0
2015-07-17 10:45:00,42.79,42.83,42.78,42.82,78476.0,33.2612,33.2923,33.2534,33.2845,78476.0
2015-07-17 10:50:00,42.81,42.82,42.77,42.8,172808.0,33.2767,33.2845,33.2456,33.269,172808.0
2015-07-17 10:55:00,42.81,42.85,42.8,42.82,100275.0,33.2767,33.3078,33.269,33.2845,100275.0
2015-07-17 11:00:00,42.83,42.84,42.81,42.84,115268.0,33.2923,33.3001,33.2767,33.3001,115268.0
2015-07-17 11:05:00,42.84,42.85,42.81,42.81,38019.0,33.3001,33.3078,33.2767,33.2767,38019.0
2015-07-17 11:10:00,42.82,42.82,42.79,42.79,50820.0,33.2845,33.2845,33.2612,33.2612,50820.0
2015-07-17 11:15:00,42.8,42.81,42.78,42.8,39104.0,33.269,33.2767,33.2534,33.269,39104.0
2015-07-17 11:20:00,42.8,42.82,42.79,42.79,64066.0,33.269,33.2845,33.2612,33.2612,64066.0
2015-07-17 11:25:00,42.78,42.81,42.77,42.79,127297.0,33.2534,33.2767,33.2456,33.2612,127297.0
2015-07-17 11:30:00,42.79,42.87,42.79,42.84,326162.0,33.2612,33.3234,33.2612,33.3001,326162.0
2015-07-17 11:35:00,42.84,42.88,42.82,42.87,148812.0,33.3001,33.3312,33.2845,33.3234,148812.0
2015-07-17 11:40:00,42.86,42.87,42.83,42.86,117482.0,33.3156,33.3234,33.2923,33.3156,117482.0
2015-07-17 11:45:00,42.86,42.86,42.83,42.83,170897.0,33.3156,33.3156,33.2923,33.2923,170897.0
2015-07-17 11:50:00,42.83,42.85,42.82,42.82,45975.0,33.2923,33.3078,33.2845,33.2845,45975.0
2015-07-17 11:55:00,42.83,42.83,42.8,42.82,51792.0,33.2923,33.2923,33.269,33.2845,51792.0
2015-07-17 12:00:00,42.81,42.83,42.79,42.8,44963.0,33.2767,33.2923,33.2612,33.269,44963.0
2015-07-17 12:05:00,42.8,42.83,42.8,42.82,41979.0,33.269,33.2923,33.269,33.2845,41979.0
2015-07-17 12:10:00,42.83,42.87,42.82,42.87,55137.0,33.2923,33.3234,33.2845,33.3234,55137.0
2015-07-17 12:15:00,42.86,42.89,42.86,42.87,62248.0,33.3156,33.3389,33.3156,33.3234,62248.0
2015-07-17 12:20:00,42.86,42.87,42.82,42.86,57472.0,33.3156,33.3234,33.2845,33.3156,57472.0
2015-07-17 12:25:00,42.86,42.88,42.85,42.88,93287.0,33.3156,33.3312,33.3078,33.3312,93287.0
2015-07-17 12:30:00,42.88,42.89,42.85,42.86,27559.0,33.3312,33.3389,33.3078,33.3156,27559.0
2015-07-17 12:35:00,42.86,42.87,42.85,42.85,23854.0,33.3156,33.3234,33.3078,33.3078,23854.0
2015-07-17 12:40:00,42.85,42.87,42.84,42.87,141928.0,33.3078,33.3234,33.3001,33.3234,141928.0
2015-07-17 12:45:00,42.87,42.89,42.86,42.88,48341.0,33.3234,33.3389,33.3156,33.3312,48341.0
2015-07-17 12:50:00,42.88,42.92,42.87,42.89,62478.0,33.3312,33.3622,33.3234,33.3389,62478.0
2015-07-17 12:55:00,42.9,42.9,42.87,42.89,30966.0,33.3467,33.3467,33.3234,33.3389,30966.0
2015-07-17 13:00:00,42.89,42.89,42.86,42.89,47876.0,33.3389,33.3389,33.3156,33.3389,47876.0
2015-07-17 13:05:00,42.89,42.89,42.86,42.88,60920.0,33.3389,33.3389,33.3156,33.3312,60920.0
2015-07-17 13:10:00,42.88,42.89,42.85,42.87,43036.0,33.3312,33.3389,33.3078,33.3234,43036.0
2015-07-17 13:15:00,42.86,42.9,42.85,42.9,92779.0,33.3156,33.3467,33.3078,33.3467,92779.0
2015-07-17 13:20:00,42.9,42.91,42.87,42.88,35067.0,33.3467,33.3545,33.3234,33.3312,35067.0
2015-07-17 13:25:00,42.87,42.91,42.86,42.89,83534.0,33.3234,33.3545,33.3156,33.3389,83534.0
2015-07-17 13:30:00,42.89,42.9,42.88,42.89,27938.0,33.3389,33.3467,33.3312,33.3389,27938.0
2015-07-17 13:35:00,42.88,42.89,42.86,42.87,48900.0,33.3312,33.3389,33.3156,33.3234,48900.0
2015-07-17 13:40:00,42.87,42.88,42.86,42.87,42402.0,33.3234,33.3312,33.3156,33.3234,42402.0
2015-07-17 13:45:00,42.87,42.89,42.87,42.88,21357.0,33.3234,33.3389,33.3234,33.3312,21357.0
2015-07-17 13:50:00,42.89,42.89,42.87,42.88,46905.0,33.3389,33.3389,33.3234,33.3312,46905.0
2015-07-17 13:55:00,42.88,42.89,42.86,42.87,48114.0,33.3312,33.3389,33.3156,33.3234,48114.0
2015-07-17 14:00:00,42.86,42.88,42.86,42.87,60678.0,33.3156,33.3312,33.3156,33.3234,60678.0
2015-07-17 14:05:00,42.87,42.89,42.86,42.89,67205.0,33.3234,33.3389,33.3156,33.3389,67205.0
2015-07-17 14:10:00,42.88,42.9,42.87,42.87,39703.0,33.3312,33.3467,33.3234,33.3234,39703.0
2015-07-17 14:15:00,42.87,42.89,42.84,42.84,436914.0,33.3234,33.3389,33.3001,33.3001,436914.0
2015-07-17 14:20:00,42.84,42.91,42.84,42.91,378585.0,33.3001,33.3545,33.3001,33.3545,378585.0
2015-07-17 14:25:00,42.91,42.97,42.91,42.93,562743.0,33.3545,33.4011,33.3545,33.37,562743.0
2015-07-17 14:30:00,42.94,42.94,42.9,42.94,120623.0,33.3778,33.3778,33.3467,33.3778,120623.0
2015-07-17 14:35:00,42.94,42.94,42.91,42.91,70674.0,33.3778,33.3778,33.3545,33.3545,70674.0
2015-07-17 14:40:00,42.91,42.93,42.91,42.91,51345.0,33.3545,33.37,33.3545,33.3545,51345.0
2015-07-17 14:45:00,42.91,42.94,42.9,42.91,101690.0,33.3545,33.3778,33.3467,33.3545,101690.0
2015-07-17 14:50:00,42.91,42.91,42.88,42.88,117411.0,33.3545,33.3545,33.3312,33.3312,117411.0
2015-07-17 14:55:00,42.88,42.91,42.87,42.91,168674.0,33.3312,33.3545,33.3234,33.3545,168674.0
2015-07-17 15:00:00,42.91,42.91,42.86,42.86,83587.0,33.3545,33.3545,33.3156,33.3156,83587.0
2015-07-17 15:05:00,42.87,42.87,42.85,42.86,97288.0,33.3234,33.3234,33.3078,33.3156,97288.0
2015-07-17 15:10:00,42.86,42.86,42.84,42.84,81102.0,33.3156,33.3156,33.3001,33.3001,81102.0
2015-07-17 15:15:00,42.84,42.86,42.83,42.86,119561.0,33.3001,33.3156,33.2923,33.3156,119561.0
2015-07-17 15:20:00,42.86,42.86,42.81,42.83,362118.0,33.3156,33.3156,33.2767,33.2923,362118.0
2015-07-17 15:25:00,42.83,42.85,42.81,42.84,155283.0,33.2923,33.3078,33.2767,33.3001,155283.0
2015-07-17 15:30:00,42.84,42.86,42.82,42.84,166803.0,33.3001,33.3156,33.2845,33.3001,166803.0
2015-07-17 15:35:00,42.84,42.86,42.82,42.83,275689.0,33.3001,33.3156,33.2845,33.2923,275689.0
2015-07-17 15:40:00,42.83,42.83,42.81,42.81,203209.0,33.2923,33.2923,33.2767,33.2767,203209.0
2015-07-17 15:45:00,42.81,42.82,42.81,42.81,314604.0,33.2767,33.2845,33.2767,33.2767,314604.0
2015-07-17 15:50:00,42.81,42.86,42.81,42.82,406573.0,33.2767,33.3156,33.2767,33.2845,406573.0
2015-07-17 15:55:00,42.82,42.86,42.79,42.84,1066226.0,33.2845,33.3156,33.2612,33.3001,1066226.0
2015-07-20 09:30:00,42.57,42.6,42.51,42.51,385754.0,33.0902,33.1135,33.0435,33.0435,385754.0
2015-07-20 09:35:00,42.52,42.52,42.43,42.45,370952.0,33.0513,33.0513,32.9814,32.9969,370952.0
2015-07-20 09:40:00,42.45,42.45,42.39,42.41,328265.0,32.9969,32.9969,32.9503,32.9658,328265.0
2015-07-20 09:45:00,42.4,42.42,42.35,42.4,294578.0,32.958,32.9736,32.9192,32.958,294578.0
2015-07-20 09:50:00,42.39,42.44,42.39,42.44,137706.0,32.9503,32.9891,32.9503,32.9891,137706.0
2015-07-20 09:55:00,42.44,42.44,42.37,42.37,66759.0,32.9891,32.9891,32.9347,32.9347,66759.0
2015-07-20 10:00:00,42.37,42.4,42.36,42.37,151934.0,32.9347,32.958,32.9269,32.9347,151934.0
2015-07-20 10:05:00,42.37,42.4,42.35,42.39,122398.0,32.9347,32.958,32.9192,32.9503,122398.0
2015-07-20 10:10:00,42.39,42.42,42.38,42.41,370988.0,32.9503,32.9736,32.9425,32.9658,370988.0
2015-07-20 10:15:00,42.41,42.45,42.39,42.43,121054.0,32.9658,32.9969,32.9503,32.9814,121054.0
2015-07-20 10:20:00,42.43,42.47,42.41,42.47,101800.0,32.9814,33.0125,32.9658,33.0125,101800.0
2015-07-20 10:25:00,42.47,42.52,42.47,42.5,85300.0,33.0125,33.0513,33.0125,33.0358,85300.0
2015-07-20 10:30:00,42.49,42.51,42.47,42.5,103724.0,33.028,33.0435,33.0125,33.0358,103724.0
2015-07-20 10:35:00,42.51,42.53,42.49,42.53,279490.0,33.0435,33.0591,33.028,33.0591,279490.0
2015-07-20 10:40:00,42.53,42.53,42.49,42.49,129299.0,33.0591,33.0591,33.028,33.028,129299.0
2015-07-20 10:45:00,42.5,42.55,42.47,42.55,103222.0,33.0358,33.0746,33.0125,33.0746,103222.0
2015-07-20 10:50:00,42.55,42.62,42.54,42.61,257638.0,33.0746,33.1291,33.0669,33.1213,257638.0
2015-07-20 10:55:00,42.61,42.63,42.56,42.63,151098.0,33.1213,33.1368,33.0824,33.1368,151098.0
2015-07-20 11:00:00,42.62,42.67,42.62,42.66,155516.0,33.1291,33.1679,33.1291,33.1601,155516.0
2015-07-20 11:05:00,42.66,42.68,42.63,42.65,107335.0,33.1601,33.1757,33.1368,33.1524,107335.0
2015-07-20 11:10:00,42.64,42.66,42.63,42.65,72138.0,33.1446,33.1601,33.1368,33.1524,72138.0
2015-07-20 11:15:00,42.65,42.66,42.62,42.62,234550.0,33.1524,33.1601,33.1291,33.1291,234550.0
2015-07-20 11:20:00,42.63,42.63,42.61,42.63,109614.0,33.1368,33.1368,33.1213,33.1368,109614.0
2015-07-20 11:25:00,42.64,42.67,42.63,42.63,153554.0,33.1446,33.1679,33.1368,33.1368,153554.0
2015-07-20 11:30:00,42.64,42.65,42.62,42.63,51416.0,33.1446,33.1524,33.1291,33.1368,51416.0
2015-07-20 11:35:00,42.63,42.64,42.61,42.62,146856.0,33.1368,33.1446,33.1213,33.1291,146856.0
2015-07-20 11:40:00,42.61,42.64,42.6,42.64,361723.0,33.1213,33.1446,33.1135,33.1446,361723.0
2015-07-20 11:45:00,42.64,42.67,42.63,42.66,165243.0,33.1446,33.1679,33.1368,33.1601,165243.0
2015-07-20 11:50:00,42.65,42.69,42.65,42.68,93223.0,33.1524,33.1835,33.1524,33.1757,93223.0
2015-07-20 11:55:00,42.68,42.72,42.67,42.71,133206.0,33.1757,33.2068,33.1679,33.199,133206.0
2015-07-20 12:00:00,42.71,42.72,42.67,42.72,96510.0,33.199,33.2068,33.1679,33.2068,96510.0
2015-07-20 12:05:00,42.72,42.73,42.69,42.69,32948.0,33.2068,33.2146,33.1835,33.1835,32948.0
2015-07-20 12:10:00,42.69,42.7,42.68,42.68,21632.0,33.1835,33.1912,33.1757,33.1757,21632.0
2015-07-20 12:15:00,42.69,42.72,42.69,42.7,15780.0,33.1835,33.2068,33.1835,33.1912,15780.0
2015-07-20 12:20:00,42.71,42.72,42.68,42.71,106850.0,33.199,33.2068,33.1757,33.199,106850.0
2015-07-20 12:25:00,42.71,42.71,42.67,42.68,45729.0,33.199,33.199,33.1679,33.1757,45729.0
2015-07-20 12:30:00,42.68,42.73,42.67,42.72,160185.0,33.1757,33.2146,33.1679,33.2068,160185.0
2015-07-20 12:35:00,42.73,42.75,42.71,42.72,195903.0,33.2146,33.2301,33.199,33.2068,195903.0
2015-07-20 12:40:00,42.71,42.74,42.71,42.73,29207.0,33.199,33.2223,33.199,33.2146,29207.0
2015-07-20 12:45:00,42.73,42.73,42.7,42.72,37092.0,33.2146,33.2146,33.1912,33.2068,37092.0
2015-07-20 12:50:00,42.72,42.73,42.72,42.73,8539.0,33.2068,33.2146,33.2068,33.2146,8539.0
2015-07-20 12:55:00,42.73,42.73,42.69,42.72,60691.0,33.2146,33.2146,33.1835,33.2068,60691.0
2015-07-20 13:00:00,42.71,42.72,42.7,42.71,12694.0,33.199,33.2068,33.1912,33.199,12694.0
2015-07-20 13:05:00,42.71,42.71,42.68,42.7,21063.0,33.199,33.199,33.1757,33.1912,21063.0
2015-07-20 13:10:00,42.69,42.69,42.67,42.69,30091.0,33.1835,33.1835,33.1679,33.1835,30091.0
2015-07-20 13:15:00,42.68,42.69,42.66,42.68,127719.0,33.1757,33.1835,33.1601,33.1757,127719.0
2015-07-20 13:20:00,42.68,42.69,42.67,42.68,33251.0,33.1757,33.1835,33.1679,33.1757,33251.0
2015-07-20 13:25:00,42.69,42.69,42.68,42.69,12727.0,33.1835,33.1835,33.1757,33.1835,12727.0
2015-07-20 13:30:00,42.68,42.7,42.68,42.69,60914.0,33.1757,33.1912,33.1757,33.1835,60914.0
2015-07-20 13:35:00,42.69,42.71,42.69,42.69,28900.0,33.1835,33.199,33.1835,33.1835,28900.0
2015-07-20 13:40:00,42.7,42.72,42.69,42.72,33918.0,33.1912,33.2068,33.1835,33.2068,33918.0
2015-07-20 13:45:00,42.72,42.72,42.67,42.67,73267.0,33.2068,33.2068,33.1679,33.1679,73267.0
2015-07-20 13:50:00,42.68,42.69,42.67,42.67,91447.0,33.1757,33.1835,33.1679,33.1679,91447.0
2015-07-20 13:55:00,42.68,42.68,42.65,42.67,43923.0,33.1757,33.1757,33.1524,33.1679,43923.0
2015-07-20 14:00:00,42.67,42.68,42.66,42.68,30427.0,33.1679,33.1757,33.1601,33.1757,30427.0
2015-07-20 14:05:00,42.68,42.69,42.67,42.69,85956.0,33.1757,33.1835,33.1679,33.1835,85956.0
2015-07-20 14:10:00,42.69,42.69,42.68,42.68,11448.0,33.1835,33.1835,33.1757,33.1757,11448.0
2015-07-20 14:15:00,42.68,42.7,42.67,42.68,39735.0,33.1757,33.1912,33.1679,33.1757,39735.0
2015-07-20 14:20:00,42.68,42.72,42.68,42.71,35774.0,33.1757,33.2068,33.1757,33.199,35774.0
2015-07-20 14:25:00,42.72,42.75,42.71,42.72,51553.0,33.2068,33.2301,33.199,33.2068,51553.0
2015-07-20 14:30:00,42.72,42.73,42.7,42.72,65741.0,33.2068,33.2146,33.1912,33.2068,65741.0
2015-07-20 14:35:00,42.72,42.72,42.69,42.69,134267.0,33.2068,33.2068,33.1835,33.1835,134267.0
2015-07-20 14:40:00,42.69,42.72,42.68,42.7,81202.0,33.1835,33.2068,33.1757,33.1912,81202.0
2015-07-20 14:45:00,42.7,42.7,42.68,42.69,49229.0,33.1912,33.1912,33.1757,33.1835,49229.0
2015-07-20 14:50:00,42.68,42.68,42.66,42.66,89627.0,33.1757,33.1757,33.1601,33.1601,89627.0
2015-07-20 14:55:00,42.67,42.67,42.65,42.66,56947.0,33.1679,33.1679,33.1524,33.1601,56947.0
2015-07-20 15:00:00,42.66,42.67,42.63,42.64,210420.0,33.1601,33.1679,33.1368,33.1446,210420.0
2015-07-20 15:05:00,42.63,42.65,42.6,42.64,153877.0,33.1368,33.1524,33.1135,33.1446,153877.0
2015-07-20 15:10:00,42.64,42.67,42.63,42.66,134328.0,33.1446,33.1679,33.1368,33.1601,134328.0
2015-07-20 15:15:00,42.65,42.65,42.6,42.6,197756.0,33.1524,33.1524,33.1135,33.1135,197756.0
2015-07-20 15:20:00,42.6,42.61,42.56,42.59,194827.0,33.1135,33.1213,33.0824,33.1057,194827.0
2015-07-20 15:25:00,42.59,42.61,42.58,42.59,83437.0,33.1057,33.1213,33.098,33.1057,83437.0
2015-07-20 15:30:00,42.59,42.64,42.59,42.63,127854.0,33.1057,33.1446,33.1057,33.1368,127854.0
2015-07-20 15:35:00,42.63,42.64,42.62,42.62,110186.0,33.1368,33.1446,33.1291,33.1291,110186.0
2015-07-20 15:40:00,42.63,42.63,42.58,42.6,167567.0,33.1368,33.1368,33.098,33.1135,167567.0
2015-07-20 15:45:00,42.59,42.62,42.58,42.62,61322.0,33.1057,33.1291,33.098,33.1291,61322.0
2015-07-20 15:50:00,42.61,42.62,42.59,42.6,157502.0,33.1213,33.1291,33.1057,33.1135,157502.0
2015-07-20 15:55:00,42.59,42.63,42.56,42.58,750614.0,33.1057,33.1368,33.0824,33.098,750614.0
2015-07-21 09:30:00,42.96,42.99,42.93,42.97,403385.0,33.3933,33.4167,33.37,33.4011,403385.0
2015-07-21 09:35:00,42.99,42.99,42.94,42.97,232766.0,33.4167,33.4167,33.3778,33.4011,232766.0
2015-07-21 09:40:00,42.98,43.07,42.97,43.05,480901.0,33.4089,33.4788,33.4011,33.4633,480901.0
2015-07-21 09:45:00,43.06,43.06,43.02,43.05,213963.0,33.4711,33.4711,33.44,33.4633,213963.0
2015-07-21 09:50:00,43.05,43.05,42.99,43.0,314303.0,33.4633,33.4633,33.4167,33.4244,314303.0
2015-07-21 09:55:00,42.99,43.04,42.98,43.04,113179.0,33.4167,33.4555,33.4089,33.4555,113179.0
2015-07-21 10:00:00,43.04,43.04,42.98,42.98,239466.0,33.4555,33.4555,33.4089,33.4089,239466.0
2015-07-21 10:05:00,42.98,43.0,42.97,42.98,264156.0,33.4089,33.4244,33.4011,33.4089,264156.0
2015-07-21 10:10:00,42.97,42.99,42.95,42.98,104095.0,33.4011,33.4167,33.3856,33.4089,104095.0
2015-07-21 10:15:00,42.98,43.03,42.98,43.02,239478.0,33.4089,33.4477,33.4089,33.44,239478.0
2015-07-21 10:20:00,43.02,43.02,43.0,43.01,65076.0,33.44,33.44,33.4244,33.4322,65076.0
2015-07-21 10:25:00,43.01,43.04,43.0,43.01,154203.0,33.4322,33.4555,33.4244,33.4322,154203.0
2015-07-21 10:30:00,43.0,43.02,43.0,43.0,480688.0,33.4244,33.44,33.4244,33.4244,480688.0
2015-07-21 10:35:00,43.0,43.0,42.95,42.97,230748.0,33.4244,33.4244,33.3856,33.4011,230748.0
2015-07-21 10:40:00,42.96,42.96,42.89,42.89,204991.0,33.3933,33.3933,33.3389,33.3389,204991.0
2015-07-21 10:45:00,42.89,42.93,42.88,42.93,208413.0,33.3389,33.37,33.3312,33.37,208413.0
2015-07-21 10:50:00,42.93,42.93,42.86,42.91,147997.0,33.37,33.37,33.3156,33.3545,147997.0
2015-07-21 10:55:00,42.91,42.93,42.9,42.92,80669.0,33.3545,33.37,33.3467,33.3622,80669.0
2015-07-21 11:00:00,42.92,42.93,42.89,42.89,124397.0,33.3622,33.37,33.3389,33.3389,124397.0
2015-07-21 11:05:00,42.89,42.91,42.87,42.91,125742.0,33.3389,33.3545,33.3234,33.3545,125742.0
2015-07-21 11:10:00,42.91,42.93,42.9,42.92,113932.0,33.3545,33.37,33.3467,33.3622,113932.0
2015-07-21 11:15:00,42.91,42.93,42.88,42.88,121960.0,33.3545,33.37,33.3312,33.3312,121960.0
2015-07-21 11:20:00,42.88,42.92,42.88,42.91,107102.0,33.3312,33.3622,33.3312,33.3545,107102.0
2015-07-21 11:25:00,42.92,42.93,42.85,42.88,209087.0,33.3622,33.37,33.3078,33.3312,209087.0
2015-07-21 11:30:00,42.88,42.9,42.86,42.89,138666.0,33.3312,33.3467,33.3156,33.3389,138666.0
2015-07-21 11:35:00,42.89,42.9,42.87,42.89,94027.0,33.3389,33.3467,33.3234,33.3389,94027.0
2015-07-21 11:40:00,42.88,42.91,42.88,42.9,65050.0,33.3312,33.3545,33.3312,33.3467,65050.0
2015-07-21 11:45:00,42.9,42.93,42.89,42.93,104189.0,33.3467,33.37,33.3389,33.37,104189.0
2015-07-21 11:50:00,42.93,42.94,42.9,42.9,97712.0,33.37,33.3778,33.3467,33.3467,97712.0
2015-07-21 11:55:00,42.9,42.94,42.89,42.94,32781.0,33.3467,33.3778,33.3389,33.3778,32781.0
2015-07-21 12:00:00,42.94,42.97,42.93,42.97,77104.0,33.3778,33.4011,33.37,33.4011,77104.0
2015-07-21 12:05:00,42.97,42.99,42.96,42.98,52437.0,33.4011,33.4167,33.3933,33.4089,52437.0
2015-07-21 12:10:00,42.99,42.99,42.93,42.94,179933.0,33.4167,33.4167,33.37,33.3778,179933.0
2015-07-21 12:15:00,42.94,42.94,42.9,42.91,93180.0,33.3778,33.3778,33.3467,33.3545,93180.0
2015-07-21 12:20:00,42.92,42.92,42.89,42.89,78952.0,33.3622,33.3622,33.3389,33.3389,78952.0
2015-07-21 12:25:00,42.9,42.92,42.89,42.91,74805.0,33.3467,33.3622,33.3389,33.3545,74805.0
2015-07-21 12:30:00,42.91,42.93,42.9,42.9,50099.0,33.3545,33.37,33.3467,33.3467,50099.0
2015-07-21 12:35:00,42.9,42.91,42.89,42.89,51439.0,33.3467,33.3545,33.3389,33.3389,51439.0
2015-07-21 12:40:00,42.89,42.9,42.88,42.88,45583.0,33.3389,33.3467,33.3312,33.3312,45583.0
2015-07-21 12:45:00,42.88,42.89,42.85,42.86,75945.0,33.3312,33.3389,33.3078,33.3156,75945.0
2015-07-21 12:50:00,42.86,42.87,42.82,42.85,141137.0,33.3156,33.3234,33.2845,33.3078,141137.0
2015-07-21 12:55:00,42.85,42.88,42.85,42.87,48830.0,33.3078,33.3312,33.3078,33.3234,48830.0
2015-07-21 13:00:00,42.87,42.87,42.81,42.83,60887.0,33.3234,33.3234,33.2767,33.2923,60887.0
2015-07-21 13:05:00,42.83,42.84,42.79,42.82,70581.0,33.2923,33.3001,33.2612,33.2845,70581.0
2015-07-21 13:10:00,42.82,42.83,42.81,42.81,10148.0,33.2845,33.2923,33.2767,33.2767,10148.0
2015-07-21 13:15:00,42.82,42.82,42.81,42.82,22316.0,33.2845,33.2845,33.2767,33.2845,22316.0
2015-07-21 13:20:00,42.81,42.82,42.78,42.8,117914.0,33.2767,33.2845,33.2534,33.269,117914.0
2015-07-21 13:25:00,42.81,42.83,42.79,42.82,86390.0,33.2767,33.2923,33.2612,33.2845,86390.0
2015-07-21 13:30:00,42.82,42.85,42.81,42.82,185340.0,33.2845,33.3078,33.2767,33.2845,185340.0
2015-07-21 13:35:00,42.82,42.82,42.79,42.79,77224.0,33.2845,33.2845,33.2612,33.2612,77224.0
2015-07-21 13:40:00,42.79,42.8,42.79,42.79,43301.0,33.2612,33.269,33.2612,33.2612,43301.0
2015-07-21 13:45:00,42.79,42.8,42.78,42.79,39342.0,33.2612,33.269,33.2534,33.2612,39342.0
2015-07-21 13:50:00,42.78,42.79,42.77,42.77,73229.0,33.2534,33.2612,33.2456,33.2456,73229.0
2015-07-21 13:55:00,42.77,42.79,42.76,42.77,191130.0,33.2456,33.2612,33.2379,33.2456,191130.0
2015-07-21 14:00:00,42.76,42.76,42.73,42.74,109884.0,33.2379,33.2379,33.2146,33.2223,109884.0
2015-07-21 14:05:00,42.73,42.75,42.73,42.74,70447.0,33.2146,33.2301,33.2146,33.2223,70447.0
2015-07-21 14:10:00,42.75,42.75,42.71,42.73,152654.0,33.2301,33.2301,33.199,33.2146,152654.0
2015-07-21 14:15:00,42.73,42.77,42.72,42.76,104287.0,33.2146,33.2456,33.2068,33.2379,104287.0
2015-07-21 14:20:00,42.76,42.81,42.75,42.81,134935.0,33.2379,33.2767,33.2301,33.2767,134935.0
2015-07-21 14:25:00,42.8,42.81,42.79,42.8,84627.0,33.269,33.2767,33.2612,33.269,84627.0
2015-07-21 14:30:00,42.8,42.81,42.78,42.78,96023.0,33.269,33.2767,33.2534,33.2534,96023.0
2015-07-21 14:35:00,42.78,42.79,42.76,42.79,92098.0,33.2534,33.2612,33.2379,33.2612,92098.0
2015-07-21 14:40:00,42.79,42.79,42.77,42.77,58268.0,33.2612,33.2612,33.2456,33.2456,58268.0
2015-07-21 14:45:00,42.78,42.78,42.76,42.77,101101.0,33.2534,33.2534,33.2379,33.2456,101101.0
2015-07-21 14:50:00,42.76,42.77,42.74,42.76,156416.0,33.2379,33.2456,33.2223,33.2379,156416.0
2015-07-21 14:55:00,42.76,42.78,42.75,42.77,80440.0,33.2379,33.2534,33.2301,33.2456,80440.0
2015-07-21 15:00:00,42.76,42.78,42.74,42.76,151891.0,33.2379,33.2534,33.2223,33.2379,151891.0
2015-07-21 15:05:00,42.76,42.76,42.73,42.74,113477.0,33.2379,33.2379,33.2146,33.2223,113477.0
2015-07-21 15:10:00,42.74,42.76,42.72,42.74,99303.0,33.2223,33.2379,33.2068,33.2223,99303.0
2015-07-21 15:15:00,42.74,42.78,42.73,42.75,135052.0,33.2223,33.2534,33.2146,33.2301,135052.0
2015-07-21 15:20:00,42.76,42.77,42.73,42.74,218384.0,33.2379,33.2456,33.2146,33.2223,218384.0
2015-07-21 15:25:00,42.74,42.75,42.71,42.73,164202.0,33.2223,33.2301,33.199,33.2146,164202.0
2015-07-21 15:30:00,42.73,42.8,42.73,42.77,321600.0,33.2146,33.269,33.2146,33.2456,321600.0
2015-07-21 15:35:00,42.77,42.78,42.76,42.77,115379.0,33.2456,33.2534,33.2379,33.2456,115379.0
2015-07-21 15:40:00,42.77,42.77,42.74,42.74,240779.0,33.2456,33.2456,33.2223,33.2223,240779.0
2015-07-21 15:45:00,42.75,42.78,42.74,42.77,315380.0,33.2301,33.2534,33.2223,33.2456,315380.0
2015-07-21 15:50:00,42.76,42.81,42.75,42.77,462801.0,33.2379,33.2767,33.2301,33.2456,462801.0
2015-07-21 15:55:00,42.77,42.79,42.72,42.77,1181159.0,33.2456,33.2612,33.2068,33.2456,1181159.0
2015-07-22 09:30:00,42.35,42.42,42.32,42.36,371103.0,32.9192,32.9736,32.8959,32.9269,371103.0
2015-07-22 09:35:00,42.36,42.37,42.3,42.31,421245.0,32.9269,32.9347,32.8803,32.8881,421245.0
2015-07-22 09:40:00,42.32,42.39,42.32,42.36,302903.0,32.8959,32.9503,32.8959,32.9269,302903.0
2015-07-22 09:45:00,42.36,42.37,42.32,42.37,173453.0,32.9269,32.9347,32.8959,32.9347,173453.0
2015-07-22 09:50:00,42.37,42.43,42.34,42.43,140430.0,32.9347,32.9814,32.9114,32.9814,140430.0
2015-07-22 09:55:00,42.43,42.46,42.4,42.43,217892.0,32.9814,33.0047,32.958,32.9814,217892.0
2015-07-22 10:00:00,42.43,42.44,42.39,42.4,127636.0,32.9814,32.9891,32.9503,32.958,127636.0
2015-07-22 10:05:00,42.41,42.45,42.41,42.42,111514.0,32.9658,32.9969,32.9658,32.9736,111514.0
2015-07-22 10:10:00,42.42,42.43,42.4,42.41,46844.0,32.9736,32.9814,32.958,32.9658,46844.0
2015-07-22 10:15:00,42.41,42.45,42.41,42.41,54880.0,32.9658,32.9969,32.9658,32.9658,54880.0
2015-07-22 10:20:00,42.41,42.49,42.41,42.44,206980.0,32.9658,33.028,32.9658,32.9891,206980.0
2015-07-22 10:25:00,42.44,42.45,42.4,42.43,72651.0,32.9891,32.9969,32.958,32.9814,72651.0
2015-07-22 10:30:00,42.43,42.44,42.36,42.37,115388.0,32.9814,32.9891,32.9269,32.9347,115388.0
2015-07-22 10:35:00,42.38,42.38,42.32,42.33,94920.0,32.9425,32.9425,32.8959,32.9036,94920.0
2015-07-22 10:40:00,42.32,42.35,42.29,42.31,117308.0,32.8959,32.9192,32.8725,32.8881,117308.0
2015-07-22 10:45:00,42.3,42.35,42.29,42.33,114032.0,32.8803,32.9192,32.8725,32.9036,114032.0
2015-07-22 10:50:00,42.33,42.37,42.3,42.36,112075.0,32.9036,32.9347,32.8803,32.9269,112075.0
2015-07-22 10:55:00,42.37,42.46,42.36,42.45,334301.0,32.9347,33.0047,32.9269,32.9969,334301.0
2015-07-22 11:00:00,42.45,42.46,42.37,42.41,328882.0,32.9969,33.0047,32.9347,32.9658,328882.0
2015-07-22 11:05:00,42.4,42.42,42.37,42.39,187280.0,32.958,32.9736,32.9347,32.9503,187280.0
2015-07-22 11:10:00,42.38,42.4,42.37,42.4,105953.0,32.9425,32.958,32.9347,32.958,105953.0
2015-07-22 11:15:00,42.39,42.39,42.37,42.38,112208.0,32.9503,32.9503,32.9347,32.9425,112208.0
2015-07-22 11:20:00,42.37,42.38,42.35,42.35,128190.0,32.9347,32.9425,32.9192,32.9192,128190.0
2015-07-22 11:25:00,42.35,42.38,42.35,42.37,204878.0,32.9192,32.9425,32.9192,32.9347,204878.0
2015-07-22 11:30:00,42.36,42.4,42.36,42.39,108851.0,32.9269,32.958,32.9269,32.9503,108851.0
2015-07-22 11:35:00,42.39,42.41,42.37,42.38,80605.0,32.9503,32.9658,32.9347,32.9425,80605.0
2015-07-22 11:40:00,42.38,42.39,42.37,42.38,63007.0,32.9425,32.9503,32.9347,32.9425,63007.0
2015-07-22 11:45:00,42.38,42.4,42.37,42.39,93775.0,32.9425,32.958,32.9347,32.9503,93775.0
2015-07-22 11:50:00,42.39,42.39,42.37,42.38,38982.0,32.9503,32.9503,32.9347,32.9425,38982.0
2015-07-22 11:55:00,42.38,42.41,42.35,42.41,116916.0,32.9425,32.9658,32.9192,32.9658,116916.0
2015-07-22 12:00:00,42.41,42.44,42.4,42.42,81982.0,32.9658,32.9891,32.958,32.9736,81982.0
2015-07-22 12:05:00,42.42,42.42,42.38,42.39,46599.0,32.9736,32.9736,32.9425,32.9503,46599.0
2015-07-22 12:10:00,42.39,42.41,42.37,42.39,22503.0,32.9503,32.9658,32.9347,32.9503,22503.0
2015-07-22 12:15:00,42.39,42.39,42.34,42.36,34616.0,32.9503,32.9503,32.9114,32.9269,34616.0
2015-07-22 12:20:00,42.37,42.4,42.35,42.39,54711.0,32.9347,32.958,32.9192,32.9503,54711.0
2015-07-22 12:25:00,42.39,42.41,42.38,42.4,64215.0,32.9503,32.9658,32.9425,32.958,64215.0
2015-07-22 12:30:00,42.4,42.45,42.39,42.39,234412.0,32.958,32.9969,32.9503,32.9503,234412.0
2015-07-22 12:35:00,42.4,42.45,42.39,42.41,136720.0,32.958,32.9969,32.9503,32.9658,136720.0
2015-07-22 12:40:00,42.41,42.45,42.41,42.45,47744.0,32.9658,32.9969,32.9658,32.9969,47744.0
2015-07-22 12:45:00,42.46,42.46,42.44,42.45,52307.0,33.0047,33.0047,32.9891,32.9969,52307.0
2015-07-22 12:50:00,42.44,42.45,42.4,42.41,108065.0,32.9891,32.9969,32.958,32.9658,108065.0
2015-07-22 12:55:00,42.41,42.45,42.41,42.44,84450.0,32.9658,32.9969,32.9658,32.9891,84450.0
2015-07-22 13:00:00,42.44,42.44,42.41,42.44,56949.0,32.9891,32.9891,32.9658,32.9891,56949.0
2015-07-22 13:05:00,42.43,42.44,42.41,42.44,44290.0,32.9814,32.9891,32.9658,32.9891,44290.0
2015-07-22 13:10:00,42.43,42.44,42.42,42.42,25828.0,32.9814,32.9891,32.9736,32.9736,25828.0
2015-07-22 13:15:00,42.42,42.46,42.42,42.46,51104.0,32.9736,33.0047,32.9736,33.0047,51104.0
2015-07-22 13:20:00,42.46,42.48,42.45,42.47,33967.0,33.0047,33.0202,32.9969,33.0125,33967.0
2015-07-22 13:25:00,42.47,42.48,42.45,42.46,18644.0,33.0125,33.0202,32.9969,33.0047,18644.0
2015-07-22 13:30:00,42.45,42.46,42.42,42.44,95392.0,32.9969,33.0047,32.9736,32.9891,95392.0
2015-07-22 13:35:00,42.45,42.46,42.44,42.44,31621.0,32.9969,33.0047,32.9891,32.9891,31621.0
2015-07-22 13:40:00,42.44,42.46,42.43,42.45,43353.0,32.9891,33.0047,32.9814,32.9969,43353.0
2015-07-22 13:45:00,42.46,42.46,42.37,42.37,109950.0,33.0047,33.0047,32.9347,32.9347,109950.0
2015-07-22 13:50:00,42.37,42.38,42.32,42.38,195957.0,32.9347,32.9425,32.8959,32.9425,195957.0
2015-07-22 13:55:00,42.38,42.41,42.37,42.41,46054.0,32.9425,32.9658,32.9347,32.9658,46054.0
2015-07-22 14:00:00,42.4,42.41,42.38,42.39,41863.0,32.958,32.9658,32.9425,32.9503,41863.0
2015-07-22 14:05:00,42.39,42.4,42.38,42.39,19971.0,32.9503,32.958,32.9425,32.9503,19971.0
2015-07-22 14:10:00,42.39,42.39,42.37,42.38,110861.0,32.9503,32.9503,32.9347,32.9425,110861.0
2015-07-22 14:15:00,42.38,42.42,42.38,42.42,70054.0,32.9425,32.9736,32.9425,32.9736,70054.0
2015-07-22 14:20:00,42.41,42.44,42.41,42.44,32767.0,32.9658,32.9891,32.9658,32.9891,32767.0
2015-07-22 14:25:00,42.43,42.44,42.42,42.43,23234.0,32.9814,32.9891,32.9736,32.9814,23234.0
2015-07-22 14:30:00,42.43,42.44,42.41,42.42,75083.0,32.9814,32.9891,32.9658,32.9736,75083.0
2015-07-22 14:35:00,42.43,42.44,42.42,42.44,34074.0,32.9814,32.9891,32.9736,32.9891,34074.0
2015-07-22 14:40:00,42.44,42.44,42.4,42.41,53076.0,32.9891,32.9891,32.958,32.9658,53076.0
2015-07-22 14:45:00,42.41,42.43,42.4,42.41,50951.0,32.9658,32.9814,32.958,32.9658,50951.0
2015-07-22 14:50:00,42.42,42.44,42.41,42.43,204021.0,32.9736,32.9891,32.9658,32.9814,204021.0
2015-07-22 14:55:00,42.44,42.45,42.43,42.45,32727.0,32.9891,32.9969,32.9814,32.9969,32727.0
2015-07-22 15:00:00,42.45,42.45,42.42,42.42,33889.0,32.9969,32.9969,32.9736,32.9736,33889.0
2015-07-22 15:05:00,42.43,42.43,42.39,42.39,146486.0,32.9814,32.9814,32.9503,32.9503,146486.0
2015-07-22 15:10:00,42.4,42.4,42.3,42.31,315980.0,32.958,32.958,32.8803,32.8881,315980.0
2015-07-22 15:15:00,42.3,42.31,42.28,42.31,151982.0,32.8803,32.8881,32.8648,32.8881,151982.0
2015-07-22 15:20:00,42.31,42.36,42.31,42.34,168753.0,32.8881,32.9269,32.8881,32.9114,168753.0
2015-07-22 15:25:00,42.34,42.35,42.33,42.34,65358.0,32.9114,32.9192,32.9036,32.9114,65358.0
2015-07-22 15:30:00,42.34,42.35,42.25,42.27,1175953.0,32.9114,32.9192,32.8414,32.857,1175953.0
2015-07-22 15:35:00,42.27,42.31,42.26,42.29,277210.0,32.857,32.8881,32.8492,32.8725,277210.0
2015-07-22 15:40:00,42.28,42.31,42.27,42.3,269561.0,32.8648,32.8881,32.857,32.8803,269561.0
2015-07-22 15:45:00,42.3,42.33,42.3,42.32,144228.0,32.8803,32.9036,32.8803,32.8959,144228.0
2015-07-22 15:50:00,42.33,42.34,42.31,42.32,206554.0,32.9036,32.9114,32.8881,32.8959,206554.0
2015-07-22 15:55:00,42.32,42.35,42.29,42.31,810428.0,32.8959,32.9192,32.8725,32.8881,810428.0
2015-07-23 09:30:00,42.63,42.68,42.59,42.61,414020.0,33.1368,33.1757,33.1057,33.1213,414020.0
2015-07-23 09:35:00,42.61,42.67,42.54,42.57,536846.0,33.1213,33.1679,33.0669,33.0902,536846.0
2015-07-23 09:40:00,42.57,42.57,42.48,42.51,243393.0,33.0902,33.0902,33.0202,33.0435,243393.0
2015-07-23 09:45:00,42.51,42.53,42.49,42.52,78089.0,33.0435,33.0591,33.028,33.0513,78089.0
2015-07-23 09:50:00,42.52,42.54,42.48,42.53,214980.0,33.0513,33.0669,33.0202,33.0591,214980.0
2015-07-23 09:55:00,42.53,42.55,42.5,42.52,148971.0,33.0591,33.0746,33.0358,33.0513,148971.0
2015-07-23 10:00:00,42.53,42.58,42.51,42.56,180772.0,33.0591,33.098,33.0435,33.0824,180772.0
2015-07-23 10:05:00,42.55,42.6,42.54,42.6,243316.0,33.0746,33.1135,33.0669,33.1135,243316.0
2015-07-23 10:10:00,42.59,42.63,42.58,42.61,87051.0,33.1057,33.1368,33.098,33.1213,87051.0
2015-07-23 10:15:00,42.61,42.62,42.58,42.61,74267.0,33.1213,33.1291,33.098,33.1213,74267.0
2015-07-23 10:20:00,42.61,42.63,42.59,42.6,92595.0,33.1213,33.1368,33.1057,33.1135,92595.0
2015-07-23 10:25:00,42.6,42.62,42.59,42.61,26077.0,33.1135,33.1291,33.1057,33.1213,26077.0
2015-07-23 10:30:00,42.61,42.62,42.6,42.61,34583.0,33.1213,33.1291,33.1135,33.1213,34583.0
2015-07-23 10:35:00,42.61,42.61,42.58,42.59,111965.0,33.1213,33.1213,33.098,33.1057,111965.0
2015-07-23 10:40:00,42.59,42.63,42.54,42.55,336274.0,33.1057,33.1368,33.0669,33.0746,336274.0
2015-07-23 10:45:00,42.55,42.57,42.54,42.55,343625.0,33.0746,33.0902,33.0669,33.0746,343625.0
2015-07-23 10:50:00,42.54,42.59,42.54,42.57,78462.0,33.0669,33.1057,33.0669,33.0902,78462.0
2015-07-23 10:55:00,42.57,42.58,42.56,42.57,58356.0,33.0902,33.098,33.0824,33.0902,58356.0
2015-07-23 11:00:00,42.57,42.57,42.53,42.56,56914.0,33.0902,33.0902,33.0591,33.0824,56914.0
2015-07-23 11:05:00,42.55,42.57,42.54,42.55,50541.0,33.0746,33.0902,33.0669,33.0746,50541.0
2015-07-23 11:10:00,42.56,42.56,42.51,42.52,48893.0,33.0824,33.0824,33.0435,33.0513,48893.0
2015-07-23 11:15:00,42.52,42.53,42.49,42.5,52089.0,33.0513,33.0591,33.028,33.0358,52089.0
2015-07-23 11:20:00,42.49,42.54,42.49,42.54,56668.0,33.028,33.0669,33.028,33.0669,56668.0
2015-07-23 11:25:00,42.54,42.54,42.49,42.53,103290.0,33.0669,33.0669,33.028,33.0591,103290.0
2015-07-23 11:30:00,42.52,42.53,42.5,42.52,75466.0,33.0513,33.0591,33.0358,33.0513,75466.0
2015-07-23 11:35:00,42.52,42.53,42.5,42.52,172837.0,33.0513,33.0591,33.0358,33.0513,172837.0
2015-07-23 11:40:00,42.52,42.52,42.49,42.51,80174.0,33.0513,33.0513,33.028,33.0435,80174.0
2015-07-23 11:45:00,42.51,42.53,42.48,42.53,296128.0,33.0435,33.0591,33.0202,33.0591,296128.0
2015-07-23 11:50:00,42.53,42.53,42.48,42.49,245777.0,33.0591,33.0591,33.0202,33.028,245777.0
2015-07-23 11:55:00,42.49,42.5,42.46,42.48,250400.0,33.028,33.0358,33.0047,33.0202,250400.0
2015-07-23 12:00:00,42.47,42.5,42.43,42.44,244735.0,33.0125,33.0358,32.9814,32.9891,244735.0
2015-07-23 12:05:00,42.45,42.45,42.41,42.45,74779.0,32.9969,32.9969,32.9658,32.9969,74779.0
2015-07-23 12:10:00,42.44,42.46,42.38,42.41,96380.0,32.9891,33.0047,32.9425,32.9658,96380.0
2015-07-23 12:15:00,42.41,42.42,42.35,42.38,261407.0,32.9658,32.9736,32.9192,32.9425,261407.0
2015-07-23 12:20:00,42.37,42.39,42.35,42.38,112991.0,32.9347,32.9503,32.9192,32.9425,112991.0
2015-07-23 12:25:00,42.37,42.39,42.37,42.37,314775.0,32.9347,32.9503,32.9347,32.9347,314775.0
2015-07-23 12:30:00,42.37,42.38,42.34,42.34,210206.0,32.9347,32.9425,32.9114,32.9114,210206.0
2015-07-23 12:35:00,42.34,42.39,42.33,42.38,267068.0,32.9114,32.9503,32.9036,32.9425,267068.0
2015-07-23 12:40:00,42.39,42.42,42.38,42.39,149601.0,32.9503,32.9736,32.9425,32.9503,149601.0
2015-07-23 12:45:00,42.39,42.39,42.34,42.34,167074.0,32.9503,32.9503,32.9114,32.9114,167074.0
2015-07-23 12:50:00,42.34,42.35,42.31,42.31,229545.0,32.9114,32.9192,32.8881,32.8881,229545.0
2015-07-23 12:55:00,42.31,42.35,42.29,42.33,153298.0,32.8881,32.9192,32.8725,32.9036,153298.0
2015-07-23 13:00:00,42.34,42.35,42.33,42.35,40209.0,32.9114,32.9192,32.9036,32.9192,40209.0
2015-07-23 13:05:00,42.35,42.38,42.34,42.38,51628.0,32.9192,32.9425,32.9114,32.9425,51628.0
2015-07-23 13:10:00,42.38,42.38,42.34,42.37,56874.0,32.9425,32.9425,32.9114,32.9347,56874.0
2015-07-23 13:15:00,42.36,42.39,42.36,42.38,70528.0,32.9269,32.9503,32.9269,32.9425,70528.0
2015-07-23 13:20:00,42.38,42.38,42.36,42.37,64146.0,32.9425,32.9425,32.9269,32.9347,64146.0
2015-07-23 13:25:00,42.36,42.37,42.34,42.36,109636.0,32.9269,32.9347,32.9114,32.9269,109636.0
2015-07-23 13:30:00,42.36,42.38,42.34,42.34,44743.0,32.9269,32.9425,32.9114,32.9114,44743.0
2015-07-23 13:35:00,42.34,42.35,42.31,42.32,125541.0,32.9114,32.9192,32.8881,32.8959,125541.0
2015-07-23 13:40:00,42.32,42.34,42.31,42.33,139296.0,32.8959,32.9114,32.8881,32.9036,139296.0
2015-07-23 13:45:00,42.33,42.42,42.33,42.42,252332.0,32.9036,32.9736,32.9036,32.9736,252332.0
2015-07-23 13:50:00,42.41,42.44,42.38,42.44,162572.0,32.9658,32.9891,32.9425,32.9891,162572.0
2015-07-23 13:55:00,42.44,42.46,42.43,42.44,27078.0,32.9891,33.0047,32.9814,32.9891,27078.0
2015-07-23 14:00:00,42.44,42.44,42.4,42.42,66303.0,32.9891,32.9891,32.958,32.9736,66303.0
2015-07-23 14:05:00,42.41,42.42,42.38,42.39,24914.0,32.9658,32.9736,32.9425,32.9503,24914.0
2015-07-23 14:10:00,42.39,42.4,42.37,42.38,32046.0,32.9503,32.958,32.9347,32.9425,32046.0
2015-07-23 14:15:00,42.38,42.41,42.38,42.41,31210.0,32.9425,32.9658,32.9425,32.9658,31210.0
2015-07-23 14:20:00,42.41,42.41,42.38,42.4,106667.0,32.9658,32.9658,32.9425,32.958,106667.0
2015-07-23 14:25:00,42.4,42.41,42.38,42.41,92019.0,32.958,32.9658,32.9425,32.9658,92019.0
2015-07-23 14:30:00,42.41,42.41,42.39,42.4,91557.0,32.9658,32.9658,32.9503,32.958,91557.0
2015-07-23 14:35:00,42.41,42.41,42.39,42.41,58956.0,32.9658,32.9658,32.9503,32.9658,58956.0
2015-07-23 14:40:00,42.41,42.41,42.39,42.4,22456.0,32.9658,32.9658,32.9503,32.958,22456.0
2015-07-23 14:45:00,42.4,42.4,42.38,42.38,62430.0,32.958,32.958,32.9425,32.9425,62430.0
2015-07-23 14:50:00,42.39,42.39,42.33,42.33,256952.0,32.9503,32.9503,32.9036,32.9036,256952.0
2015-07-23 14:55:00,42.33,42.35,42.31,42.34,179171.0,32.9036,32.9192,32.8881,32.9114,179171.0
2015-07-23 15:00:00,42.33,42.34,42.29,42.31,163483.0,32.9036,32.9114,32.8725,32.8881,163483.0
2015-07-23 15:05:00,42.31,42.34,42.3,42.33,171890.0,32.8881,32.9114,32.8803,32.9036,171890.0
2015-07-23 15:10:00,42.32,42.33,42.25,42.27,392372.0,32.8959,32.9036,32.8414,32.857,392372.0
2015-07-23 15:15:00,42.27,42.28,42.26,42.27,107862.0,32.857,32.8648,32.8492,32.857,107862.0
2015-07-23 15:20:00,42.28,42.3,42.26,42.28,161262.0,32.8648,32.8803,32.8492,32.8648,161262.0
2015-07-23 15:25:00,42.29,42.32,42.26,42.32,137601.0,32.8725,32.8959,32.8492,32.8959,137601.0
2015-07-23 15:30:00,42.32,42.32,42.26,42.26,254729.0,32.8959,32.8959,32.8492,32.8492,254729.0
2015-07-23 15:35:00,42.26,42.29,42.23,42.27,347204.0,32.8492,32.8725,32.8259,32.857,347204.0
2015-07-23 15:40:00,42.27,42.3,42.25,42.26,319637.0,32.857,32.8803,32.8414,32.8492,319637.0
2015-07-23 15:45:00,42.25,42.29,42.24,42.29,271617.0,32.8414,32.8725,32.8337,32.8725,271617.0
2015-07-23 15:50:00,42.28,42.31,42.27,42.31,449927.0,32.8648,32.8881,32.857,32.8881,449927.0
2015-07-23 15:55:00,42.31,42.33,42.28,42.31,1599149.0,32.8881,32.9036,32.8648,32.8881,1599149.0
2015-07-24 09:30:00,42.15,42.17,42.05,42.11,422911.0,32.7637,32.7793,32.686,32.7326,422911.0
2015-07-24 09:35:00,42.11,42.11,42.03,42.07,598686.0,32.7326,32.7326,32.6704,32.7015,598686.0
2015-07-24 09:40:00,42.07,42.07,41.98,42.0,268815.0,32.7015,32.7015,32.6316,32.6471,268815.0
2015-07-24 09:45:00,42.0,42.04,41.98,42.02,354506.0,32.6471,32.6782,32.6316,32.6627,354506.0
2015-07-24 09:50:00,42.01,42.05,42.01,42.05,149416.0,32.6549,32.686,32.6549,32.686,149416.0
2015-07-24 09:55:00,42.06,42.09,42.05,42.05,115479.0,32.6938,32.7171,32.686,32.686,115479.0
2015-07-24 10:00:00,42.05,42.05,41.99,42.01,278035.0,32.686,32.686,32.6393,32.6549,278035.0
2015-07-24 10:05:00,42.0,42.04,42.0,42.04,239129.0,32.6471,32.6782,32.6471,32.6782,239129.0
2015-07-24 10:10:00,42.03,42.04,42.01,42.03,308824.0,32.6704,32.6782,32.6549,32.6704,308824.0
2015-07-24 10:15:00,42.04,42.04,41.99,41.99,482408.0,32.6782,32.6782,32.6393,32.6393,482408.0
2015-07-24 10:20:00,41.99,42.0,41.94,41.95,484614.0,32.6393,32.6471,32.6005,32.6083,484614.0
2015-07-24 10:25:00,41.94,41.97,41.93,41.95,387680.0,32.6005,32.6238,32.5927,32.6083,387680.0
2015-07-24 10:30:00,41.95,41.95,41.91,41.92,168382.0,32.6083,32.6083,32.5772,32.5849,168382.0
2015-07-24 10:35:00,41.92,41.98,41.92,41.97,376517.0,32.5849,32.6316,32.5849,32.6238,376517.0
2015-07-24 10:40:00,41.98,41.99,41.96,41.97,313330.0,32.6316,32.6393,32.616,32.6238,313330.0
2015-07-24 10:45:00,41.97,41.97,41.92,41.94,187698.0,32.6238,32.6238,32.5849,32.6005,187698.0
2015-07-24 10:50:00,41.94,41.95,41.94,41.95,55639.0,32.6005,32.6083,32.6005,32.6083,55639.0
2015-07-24 10:55:00,41.94,41.94,41.86,41.86,184180.0,32.6005,32.6005,32.5383,32.5383,184180.0
2015-07-24 11:00:00,41.86,41.89,41.83,41.88,379005.0,32.5383,32.5616,32.515,32.5538,379005.0
2015-07-24 11:05:00,41.88,41.9,41.88,41.88,96728.0,32.5538,32.5694,32.5538,32.5538,96728.0
2015-07-24 11:10:00,41.88,41.89,41.85,41.85,330823.0,32.5538,32.5616,32.5305,32.5305,330823.0
2015-07-24 11:15:00,41.84,41.93,41.84,41.92,256016.0,32.5227,32.5927,32.5227,32.5849,256016.0
2015-07-24 11:20:00,41.93,41.96,41.89,41.95,130681.0,32.5927,32.616,32.5616,32.6083,130681.0
2015-07-24 11:25:00,41.95,41.98,41.92,41.92,198007.0,32.6083,32.6316,32.5849,32.5849,198007.0
2015-07-24 11:30:00,41.93,41.96,41.91,41.93,241281.0,32.5927,32.616,32.5772,32.5927,241281.0
2015-07-24 11:35:00,41.93,41.94,41.87,41.88,656414.0,32.5927,32.6005,32.5461,32.5538,656414.0
2015-07-24 11:40:00,41.88,41.89,41.83,41.84,543512.0,32.5538,32.5616,32.515,32.5227,543512.0
2015-07-24 11:45:00,41.84,41.85,41.82,41.82,107492.0,32.5227,32.5305,32.5072,32.5072,107492.0
2015-07-24 11:50:00,41.83,41.83,41.78,41.78,147386.0,32.515,32.515,32.4761,32.4761,147386.0
2015-07-24 11:55:00,41.79,41.79,41.76,41.78,239643.0,32.4839,32.4839,32.4606,32.4761,239643.0
2015-07-24 12:00:00,41.77,41.79,41.76,41.77,117715.0,32.4683,32.4839,32.4606,32.4683,117715.0
2015-07-24 12:05:00,41.76,41.77,41.71,41.75,392020.0,32.4606,32.4683,32.4217,32.4528,392020.0
2015-07-24 12:10:00,41.75,41.75,41.72,41.73,61216.0,32.4528,32.4528,32.4295,32.4372,61216.0
2015-07-24 12:15:00,41.73,41.73,41.69,41.72,210011.0,32.4372,32.4372,32.4061,32.4295,210011.0
2015-07-24 12:20:00,41.72,41.74,41.71,41.74,92690.0,32.4295,32.445,32.4217,32.445,92690.0
2015-07-24 12:25:00,41.74,41.78,41.73,41.75,262296.0,32.445,32.4761,32.4372,32.4528,262296.0
2015-07-24 12:30:00,41.75,41.77,41.73,41.75,103145.0,32.4528,32.4683,32.4372,32.4528,103145.0
2015-07-24 12:35:00,41.75,41.76,41.71,41.71,146041.0,32.4528,32.4606,32.4217,32.4217,146041.0
2015-07-24 12:40:00,41.71,41.73,41.7,41.73,44158.0,32.4217,32.4372,32.4139,32.4372,44158.0
2015-07-24 12:45:00,41.73,41.73,41.69,41.72,106187.0,32.4372,32.4372,32.4061,32.4295,106187.0
2015-07-24 12:50:00,41.72,41.72,41.68,41.69,106652.0,32.4295,32.4295,32.3984,32.4061,106652.0
2015-07-24 12:55:00,41.68,41.7,41.67,41.69,128592.0,32.3984,32.4139,32.3906,32.4061,128592.0
2015-07-24 13:00:00,41.68,41.73,41.68,41.72,57045.0,32.3984,32.4372,32.3984,32.4295,57045.0
2015-07-24 13:05:00,41.72,41.72,41.65,41.68,133546.0,32.4295,32.4295,32.3751,32.3984,133546.0
2015-07-24 13:10:00,41.68,41.68,41.64,41.65,88967.0,32.3984,32.3984,32.3673,32.3751,88967.0
2015-07-24 13:15:00,41.64,41.65,41.61,41.62,304056.0,32.3673,32.3751,32.344,32.3517,304056.0
2015-07-24 13:20:00,41.62,41.62,41.57,41.62,552514.0,32.3517,32.3517,32.3129,32.3517,552514.0
2015-07-24 13:25:00,41.62,41.65,41.61,41.64,346874.0,32.3517,32.3751,32.344,32.3673,346874.0
2015-07-24 13:30:00,41.64,41.68,41.63,41.67,115303.0,32.3673,32.3984,32.3595,32.3906,115303.0
2015-07-24 13:35:00,41.68,41.68,41.65,41.66,224383.0,32.3984,32.3984,32.3751,32.3828,224383.0
2015-07-24 13:40:00,41.67,41.67,41.61,41.61,209407.0,32.3906,32.3906,32.344,32.344,209407.0
2015-07-24 13:45:00,41.61,41.64,41.57,41.63,294575.0,32.344,32.3673,32.3129,32.3595,294575.0
2015-07-24 13:50:00,41.64,41.7,41.63,41.68,237131.0,32.3673,32.4139,32.3595,32.3984,237131.0
2015-07-24 13:55:00,41.67,41.69,41.64,41.66,225177.0,32.3906,32.4061,32.3673,32.3828,225177.0
2015-07-24 14:00:00,41.66,41.67,41.6,41.63,201833.0,32.3828,32.3906,32.3362,32.3595,201833.0
2015-07-24 14:05:00,41.63,41.65,41.58,41.58,153901.0,32.3595,32.3751,32.3206,32.3206,153901.0
2015-07-24 14:10:00,41.58,41.61,41.57,41.58,170579.0,32.3206,32.344,32.3129,32.3206,170579.0
2015-07-24 14:15:00,41.57,41.58,41.54,41.58,163825.0,32.3129,32.3206,32.2896,32.3206,163825.0
2015-07-24 14:20:00,41.58,41.58,41.54,41.55,144036.0,32.3206,32.3206,32.2896,32.2973,144036.0
2015-07-24 14:25:00,41.56,41.58,41.54,41.57,154313.0,32.3051,32.3206,32.2896,32.3129,154313.0
2015-07-24 14:30:00,41.58,41.58,41.54,41.54,117011.0,32.3206,32.3206,32.2896,32.2896,117011.0
2015-07-24 14:35:00,41.54,41.55,41.51,41.52,144741.0,32.2896,32.2973,32.2662,32.274,144741.0
2015-07-24 14:40:00,41.52,41.53,41.51,41.52,108744.0,32.274,32.2818,32.2662,32.274,108744.0
2015-07-24 14:45:00,41.51,41.53,41.5,41.51,144616.0,32.2662,32.2818,32.2585,32.2662,144616.0
2015-07-24 14:50:00,41.51,41.51,41.47,41.48,269187.0,32.2662,32.2662,32.2351,32.2429,269187.0
2015-07-24 14:55:00,41.48,41.58,41.48,41.57,221226.0,32.2429,32.3206,32.2429,32.3129,221226.0
2015-07-24 15:00:00,41.57,41.64,41.55,41.64,279453.0,32.3129,32.3673,32.2973,32.3673,279453.0
2015-07-24 15:05:00,41.64,41.68,41.63,41.65,226258.0,32.3673,32.3984,32.3595,32.3751,226258.0
2015-07-24 15:10:00,41.65,41.67,41.64,41.65,156864.0,32.3751,32.3906,32.3673,32.3751,156864.0
2015-07-24 15:15:00,41.65,41.66,41.63,41.65,298503.0,32.3751,32.3828,32.3595,32.3751,298503.0
2015-07-24 15:20:00,41.66,41.67,41.62,41.62,312962.0,32.3828,32.3906,32.3517,32.3517,312962.0
2015-07-24 15:25:00,41.63,41.65,41.6,41.6,283569.0,32.3595,32.3751,32.3362,32.3362,283569.0
2015-07-24 15:30:00,41.61,41.65,41.6,41.65,341532.0,32.344,32.3751,32.3362,32.3751,341532.0
2015-07-24 15:35:00,41.65,41.65,41.62,41.64,385284.0,32.3751,32.3751,32.3517,32.3673,385284.0
2015-07-24 15:40:00,41.64,41.66,41.61,41.66,501658.0,32.3673,32.3828,32.344,32.3828,501658.0
2015-07-24 15:45:00,41.65,41.71,41.64,41.66,591172.0,32.3751,32.4217,32.3673,32.3828,591172.0
2015-07-24 15:50:00,41.66,41.75,41.65,41.74,896373.0,32.3828,32.4528,32.3751,32.445,896373.0
2015-07-24 15:55:00,41.75,41.76,41.73,41.73,1190593.0,32.4528,32.4606,32.4372,32.4372,1190593.0
2015-07-27 09:30:00,40.04,40.06,39.82,39.88,2436323.0,31.1236,31.1391,30.9526,30.9992,2436323.0
2015-07-27 09:35:00,39.88,39.9,39.79,39.89,1027981.0,30.9992,31.0148,30.9293,31.007,1027981.0
2015-07-27 09:40:00,39.9,39.98,39.89,39.96,994450.0,31.0148,31.0769,31.007,31.0614,994450.0
2015-07-27 09:45:00,39.95,40.13,39.94,40.12,1539213.0,31.0536,31.1935,31.0459,31.1858,1539213.0
2015-07-27 09:50:00,40.13,40.26,40.11,40.26,737677.0,31.1935,31.2946,31.178,31.2946,737677.0
2015-07-27 09:55:00,40.26,40.27,40.21,40.23,796965.0,31.2946,31.3024,31.2557,31.2713,796965.0
2015-07-27 10:00:00,40.22,40.24,40.09,40.11,555734.0,31.2635,31.279,31.1625,31.178,555734.0
2015-07-27 10:05:00,40.12,40.12,39.98,40.04,1306686.0,31.1858,31.1858,31.0769,31.1236,1306686.0
2015-07-27 10:10:00,40.03,40.16,40.03,40.15,561847.0,31.1158,31.2169,31.1158,31.2091,561847.0
2015-07-27 10:15:00,40.15,40.17,40.07,40.17,1051532.0,31.2091,31.2246,31.1469,31.2246,1051532.0
2015-07-27 10:20:00,40.17,40.2,40.15,40.16,917168.0,31.2246,31.248,31.2091,31.2169,917168.0
2015-07-27 10:25:00,40.16,40.17,40.11,40.16,321018.0,31.2169,31.2246,31.178,31.2169,321018.0
2015-07-27 10:30:00,40.15,40.3,40.15,40.23,536185.0,31.2091,31.3257,31.2091,31.2713,536185.0
2015-07-27 10:35:00,40.23,40.33,40.2,40.33,607275.0,31.2713,31.349,31.248,31.349,607275.0
2015-07-27 10:40:00,40.33,40.39,40.3,40.31,795794.0,31.349,31.3956,31.3257,31.3335,795794.0
2015-07-27 10:45:00,40.31,40.37,40.25,40.27,418462.0,31.3335,31.3801,31.2868,31.3024,418462.0
2015-07-27 10:50:00,40.27,40.33,40.24,40.26,464985.0,31.3024,31.349,31.279,31.2946,464985.0
2015-07-27 10:55:00,40.26,40.35,40.22,40.33,485266.0,31.2946,31.3646,31.2635,31.349,485266.0
2015-07-27 11:00:00,40.33,40.35,40.26,40.35,464794.0,31.349,31.3646,31.2946,31.3646,464794.0
2015-07-27 11:05:00,40.34,40.44,40.33,40.44,1003874.0,31.3568,31.4345,31.349,31.4345,1003874.0
2015-07-27 11:10:00,40.44,40.47,40.39,40.41,913990.0,31.4345,31.4578,31.3956,31.4112,913990.0
2015-07-27 11:15:00,40.41,40.46,40.3,40.39,1159872.0,31.4112,31.4501,31.3257,31.3956,1159872.0
2015-07-27 11:20:00,40.39,40.43,40.32,40.41,522466.0,31.3956,31.4267,31.3412,31.4112,522466.0
2015-07-27 11:25:00,40.41,40.46,40.39,40.4,502341.0,31.4112,31.4501,31.3956,31.4034,502341.0
2015-07-27 11:30:00,40.39,40.43,40.36,40.37,194866.0,31.3956,31.4267,31.3723,31.3801,194866.0
2015-07-27 11:35:00,40.37,40.41,40.33,40.38,266238.0,31.3801,31.4112,31.349,31.3879,266238.0
2015-07-27 11:40:00,40.38,40.4,40.34,40.36,250206.0,31.3879,31.4034,31.3568,31.3723,250206.0
2015-07-27 11:45:00,40.36,40.37,40.29,40.34,149965.0,31.3723,31.3801,31.3179,31.3568,149965.0
2015-07-27 11:50:00,40.34,40.36,40.31,40.33,177741.0,31.3568,31.3723,31.3335,31.349,177741.0
2015-07-27 11:55:00,40.33,40.38,40.31,40.34,149266.0,31.349,31.3879,31.3335,31.3568,149266.0
2015-07-27 12:00:00,40.33,40.35,40.28,40.3,132625.0,31.349,31.3646,31.3101,31.3257,132625.0
2015-07-27 12:05:00,40.3,40.3,40.23,40.25,232887.0,31.3257,31.3257,31.2713,31.2868,232887.0
2015-07-27 12:10:00,40.25,40.28,40.21,40.23,178368.0,31.2868,31.3101,31.2557,31.2713,178368.0
2015-07-27 12:15:00,40.22,40.27,40.2,40.23,212970.0,31.2635,31.3024,31.248,31.2713,212970.0
2015-07-27 12:20:00,40.23,40.26,40.21,40.23,236937.0,31.2713,31.2946,31.2557,31.2713,236937.0
2015-07-27 12:25:00,40.23,40.24,40.15,40.17,474648.0,31.2713,31.279,31.2091,31.2246,474648.0
2015-07-27 12:30:00,40.17,40.18,40.05,40.07,937696.0,31.2246,31.2324,31.1314,31.1469,937696.0
2015-07-27 12:35:00,40.07,40.13,40.04,40.07,365218.0,31.1469,31.1935,31.1236,31.1469,365218.0
2015-07-27 12:40:00,40.07,40.07,40.01,40.04,449169.0,31.1469,31.1469,31.1003,31.1236,449169.0
2015-07-27 12:45:00,40.04,40.04,39.97,39.98,383092.0,31.1236,31.1236,31.0692,31.0769,383092.0
2015-07-27 12:50:00,39.98,40.0,39.96,39.96,412040.0,31.0769,31.0925,31.0614,31.0614,412040.0
2015-07-27 12:55:00,39.96,40.0,39.92,39.98,415666.0,31.0614,31.0925,31.0303,31.0769,415666.0
2015-07-27 13:00:00,39.98,40.02,39.97,40.0,414901.0,31.0769,31.108,31.0692,31.0925,414901.0
2015-07-27 13:05:00,40.0,40.04,39.99,40.01,367547.0,31.0925,31.1236,31.0847,31.1003,367547.0
2015-07-27 13:10:00,40.02,40.04,39.98,40.02,185022.0,31.108,31.1236,31.0769,31.108,185022.0
2015-07-27 13:15:00,40.01,40.03,39.96,39.97,219721.0,31.1003,31.1158,31.0614,31.0692,219721.0
2015-07-27 13:20:00,39.98,39.98,39.93,39.94,256859.0,31.0769,31.0769,31.0381,31.0459,256859.0
2015-07-27 13:25:00,39.95,39.98,39.93,39.96,213831.0,31.0536,31.0769,31.0381,31.0614,213831.0
2015-07-27 13:30:00,39.96,39.97,39.89,39.91,333116.0,31.0614,31.0692,31.007,31.0225,333116.0
2015-07-27 13:35:00,39.91,39.92,39.84,39.88,291666.0,31.0225,31.0303,30.9681,30.9992,291666.0
2015-07-27 13:40:00,39.88,39.88,39.81,39.84,444799.0,30.9992,30.9992,30.9448,30.9681,444799.0
2015-07-27 13:45:00,39.85,39.9,39.84,39.86,309022.0,30.9759,31.0148,30.9681,30.9837,309022.0
2015-07-27 13:50:00,39.86,39.93,39.85,39.93,427016.0,30.9837,31.0381,30.9759,31.0381,427016.0
2015-07-27 13:55:00,39.93,39.96,39.91,39.94,406409.0,31.0381,31.0614,31.0225,31.0459,406409.0
2015-07-27 14:00:00,39.93,39.94,39.88,39.92,131403.0,31.0381,31.0459,30.9992,31.0303,131403.0
2015-07-27 14:05:00,39.92,39.96,39.89,39.9,198451.0,31.0303,31.0614,31.007,31.0148,198451.0
2015-07-27 14:10:00,39.9,39.99,39.89,39.98,330894.0,31.0148,31.0847,31.007,31.0769,330894.0
2015-07-27 14:15:00,39.98,40.1,39.98,40.08,433699.0,31.0769,31.1702,31.0769,31.1547,433699.0
2015-07-27 14:20:00,40.08,40.09,40.0,40.0,330150.0,31.1547,31.1625,31.0925,31.0925,330150.0
2015-07-27 14:25:00,40.0,40.02,39.98,40.0,243855.0,31.0925,31.108,31.0769,31.0925,243855.0
2015-07-27 14:30:00,40.0,40.01,39.93,39.95,318077.0,31.0925,31.1003,31.0381,31.0536,318077.0
2015-07-27 14:35:00,39.95,39.99,39.93,39.97,266571.0,31.0536,31.0847,31.0381,31.0692,266571.0
2015-07-27 14:40:00,39.97,39.99,39.95,39.97,412265.0,31.0692,31.0847,31.0536,31.0692,412265.0
2015-07-27 14:45:00,39.97,40.0,39.95,39.97,322780.0,31.0692,31.0925,31.0536,31.0692,322780.0
2015-07-27 14:50:00,39.97,39.98,39.94,39.95,185999.0,31.0692,31.0769,31.0459,31.0536,185999.0
2015-07-27 14:55:00,39.94,39.99,39.93,39.98,127318.0,31.0459,31.0847,31.0381,31.0769,127318.0
2015-07-27 15:00:00,39.98,40.0,39.9,39.92,283438.0,31.0769,31.0925,31.0148,31.0303,283438.0
2015-07-27 15:05:00,39.92,39.97,39.91,39.93,280649.0,31.0303,31.0692,31.0225,31.0381,280649.0
2015-07-27 15:10:00,39.93,39.94,39.92,39.93,196767.0,31.0381,31.0459,31.0303,31.0381,196767.0
2015-07-27 15:15:00,39.93,39.96,39.92,39.94,446649.0,31.0381,31.0614,31.0303,31.0459,446649.0
2015-07-27 15:20:00,39.94,39.99,39.92,39.98,537739.0,31.0459,31.0847,31.0303,31.0769,537739.0
2015-07-27 15:25:00,39.97,40.0,39.96,40.0,655559.0,31.0692,31.0925,31.0614,31.0925,655559.0
2015-07-27 15:30:00,40.0,40.02,39.99,40.02,467229.0,31.0925,31.108,31.0847,31.108,467229.0
2015-07-27 15:35:00,40.02,40.04,40.0,40.03,397944.0,31.108,31.1236,31.0925,31.1158,397944.0
2015-07-27 15:40:00,40.04,40.04,39.99,40.02,767767.0,31.1236,31.1236,31.0847,31.108,767767.0
2015-07-27 15:45:00,40.02,40.08,40.01,40.07,1033990.0,31.108,31.1547,31.1003,31.1469,1033990.0
2015-07-27 15:50:00,40.07,40.08,40.03,40.04,1252926.0,31.1469,31.1547,31.1158,31.1236,1252926.0
2015-07-27 15:55:00,40.04,40.15,40.03,40.13,3488388.0,31.1236,31.2091,31.1158,31.1935,3488388.0
2015-07-28 09:30:00,40.5,40.54,40.37,40.37,655039.0,31.4811,31.5122,31.3801,31.3801,655039.0
2015-07-28 09:35:00,40.37,40.41,40.32,40.36,864058.0,31.3801,31.4112,31.3412,31.3723,864058.0
2015-07-28 09:40:00,40.36,40.39,40.31,40.35,991070.0,31.3723,31.3956,31.3335,31.3646,991070.0
2015-07-28 09:45:00,40.34,40.36,40.25,40.27,646231.0,31.3568,31.3723,31.2868,31.3024,646231.0
2015-07-28 09:50:00,40.27,40.37,40.21,40.37,405540.0,31.3024,31.3801,31.2557,31.3801,405540.0
2015-07-28 09:55:00,40.36,40.42,40.35,40.39,334719.0,31.3723,31.419,31.3646,31.3956,334719.0
2015-07-28 10:00:00,40.39,40.4,40.34,40.34,340747.0,31.3956,31.4034,31.3568,31.3568,340747.0
2015-07-28 10:05:00,40.34,40.35,40.26,40.27,202729.0,31.3568,31.3646,31.2946,31.3024,202729.0
2015-07-28 10:10:00,40.27,40.33,40.26,40.32,162544.0,31.3024,31.349,31.2946,31.3412,162544.0
2015-07-28 10:15:00,40.32,40.33,40.21,40.22,469479.0,31.3412,31.349,31.2557,31.2635,469479.0
2015-07-28 10:20:00,40.22,40.25,40.21,40.23,221857.0,31.2635,31.2868,31.2557,31.2713,221857.0
2015-07-28 10:25:00,40.23,40.24,40.15,40.17,450882.0,31.2713,31.279,31.2091,31.2246,450882.0
2015-07-28 10:30:00,40.17,40.25,40.16,40.24,219355.0,31.2246,31.2868,31.2169,31.279,219355.0
2015-07-28 10:35:00,40.24,40.27,40.21,40.23,127838.0,31.279,31.3024,31.2557,31.2713,127838.0
2015-07-28 10:40:00,40.23,40.29,40.21,40.27,197738.0,31.2713,31.3179,31.2557,31.3024,197738.0
2015-07-28 10:45:00,40.27,40.29,40.24,40.25,198634.0,31.3024,31.3179,31.279,31.2868,198634.0
2015-07-28 10:50:00,40.25,40.31,40.24,40.3,391550.0,31.2868,31.3335,31.279,31.3257,391550.0
2015-07-28 10:55:00,40.29,40.38,40.28,40.38,456316.0,31.3179,31.3879,31.3101,31.3879,456316.0
2015-07-28 11:00:00,40.38,40.41,40.37,40.4,341124.0,31.3879,31.4112,31.3801,31.4034,341124.0
2015-07-28 11:05:00,40.41,40.44,40.38,40.43,288061.0,31.4112,31.4345,31.3879,31.4267,288061.0
2015-07-28 11:10:00,40.43,40.48,40.41,40.47,548925.0,31.4267,31.4656,31.4112,31.4578,548925.0
2015-07-28 11:15:00,40.47,40.5,40.43,40.45,416831.0,31.4578,31.4811,31.4267,31.4423,416831.0
2015-07-28 11:20:00,40.45,40.48,40.41,40.48,540920.0,31.4423,31.4656,31.4112,31.4656,540920.0
2015-07-28 11:25:00,40.47,40.54,40.46,40.53,781277.0,31.4578,31.5122,31.4501,31.5045,781277.0
2015-07-28 11:30:00,40.53,40.58,40.53,40.57,696044.0,31.5045,31.5433,31.5045,31.5356,696044.0
2015-07-28 11:35:00,40.57,40.58,40.4,40.51,658776.0,31.5356,31.5433,31.4034,31.4889,658776.0
2015-07-28 11:40:00,40.51,40.54,40.51,40.53,260752.0,31.4889,31.5122,31.4889,31.5045,260752.0
2015-07-28 11:45:00,40.53,40.56,40.53,40.56,139478.0,31.5045,31.5278,31.5045,31.5278,139478.0
2015-07-28 11:50:00,40.56,40.57,40.54,40.55,161565.0,31.5278,31.5356,31.5122,31.52,161565.0
2015-07-28 11:55:00,40.55,40.59,40.55,40.59,174273.0,31.52,31.5511,31.52,31.5511,174273.0
2015-07-28 12:00:00,40.59,40.63,40.58,40.63,220216.0,31.5511,31.5822,31.5433,31.5822,220216.0
2015-07-28 12:05:00,40.63,40.65,40.63,40.64,100549.0,31.5822,31.5977,31.5822,31.59,100549.0
2015-07-28 12:10:00,40.64,40.65,40.58,40.58,281430.0,31.59,31.5977,31.5433,31.5433,281430.0
2015-07-28 12:15:00,40.58,40.64,40.58,40.63,142678.0,31.5433,31.59,31.5433,31.5822,142678.0
2015-07-28 12:20:00,40.64,40.67,40.62,40.63,132969.0,31.59,31.6133,31.5744,31.5822,132969.0
2015-07-28 12:25:00,40.63,40.64,40.61,40.64,105965.0,31.5822,31.59,31.5667,31.59,105965.0
2015-07-28 12:30:00,40.64,40.65,40.57,40.58,227355.0,31.59,31.5977,31.5356,31.5433,227355.0
2015-07-28 12:35:00,40.59,40.62,40.55,40.59,177397.0,31.5511,31.5744,31.52,31.5511,177397.0
2015-07-28 12:40:00,40.59,40.67,40.58,40.65,440262.0,31.5511,31.6133,31.5433,31.5977,440262.0
2015-07-28 12:45:00,40.65,40.67,40.62,40.63,92000.0,31.5977,31.6133,31.5744,31.5822,92000.0
2015-07-28 12:50:00,40.63,40.65,40.62,40.62,92073.0,31.5822,31.5977,31.5744,31.5744,92073.0
2015-07-28 12:55:00,40.62,40.63,40.59,40.59,80325.0,31.5744,31.5822,31.5511,31.5511,80325.0
2015-07-28 13:00:00,40.6,40.62,40.59,40.62,69179.0,31.5589,31.5744,31.5511,31.5744,69179.0
2015-07-28 13:05:00,40.62,40.71,40.62,40.71,183166.0,31.5744,31.6444,31.5744,31.6444,183166.0
2015-07-28 13:10:00,40.71,40.73,40.69,40.73,164922.0,31.6444,31.6599,31.6288,31.6599,164922.0
2015-07-28 13:15:00,40.73,40.75,40.72,40.73,103863.0,31.6599,31.6755,31.6522,31.6599,103863.0
2015-07-28 13:20:00,40.73,40.73,40.7,40.71,59799.0,31.6599,31.6599,31.6366,31.6444,59799.0
2015-07-28 13:25:00,40.71,40.76,40.71,40.74,202182.0,31.6444,31.6832,31.6444,31.6677,202182.0
2015-07-28 13:30:00,40.75,40.75,40.65,40.66,138522.0,31.6755,31.6755,31.5977,31.6055,138522.0
2015-07-28 13:35:00,40.66,40.68,40.63,40.66,110861.0,31.6055,31.6211,31.5822,31.6055,110861.0
2015-07-28 13:40:00,40.66,40.69,40.65,40.67,96395.0,31.6055,31.6288,31.5977,31.6133,96395.0
2015-07-28 13:45:00,40.67,40.67,40.62,40.66,54336.0,31.6133,31.6133,31.5744,31.6055,54336.0
2015-07-28 13:50:00,40.65,40.68,40.64,40.65,59137.0,31.5977,31.6211,31.59,31.5977,59137.0
2015-07-28 13:55:00,40.65,40.72,40.65,40.7,103121.0,31.5977,31.6522,31.5977,31.6366,103121.0
2015-07-28 14:00:00,40.69,40.69,40.64,40.67,118806.0,31.6288,31.6288,31.59,31.6133,118806.0
2015-07-28 14:05:00,40.67,40.74,40.66,40.73,94460.0,31.6133,31.6677,31.6055,31.6599,94460.0
2015-07-28 14:10:00,40.74,40.74,40.68,40.74,134638.0,31.6677,31.6677,31.6211,31.6677,134638.0
2015-07-28 14:15:00,40.73,40.74,40.69,40.71,116667.0,31.6599,31.6677,31.6288,31.6444,116667.0
2015-07-28 14:20:00,40.71,40.76,40.7,40.76,146486.0,31.6444,31.6832,31.6366,31.6832,146486.0
2015-07-28 14:25:00,40.75,40.77,40.71,40.71,115431.0,31.6755,31.691,31.6444,31.6444,115431.0
2015-07-28 14:30:00,40.71,40.72,40.7,40.72,313401.0,31.6444,31.6522,31.6366,31.6522,313401.0
2015-07-28 14:35:00,40.72,40.73,40.69,40.69,240403.0,31.6522,31.6599,31.6288,31.6288,240403.0
2015-07-28 14:40:00,40.7,40.71,40.64,40.65,250753.0,31.6366,31.6444,31.59,31.5977,250753.0
2015-07-28 14:45:00,40.65,40.67,40.64,40.66,60920.0,31.5977,31.6133,31.59,31.6055,60920.0
2015-07-28 14:50:00,40.66,40.68,40.65,40.68,79341.0,31.6055,31.6211,31.5977,31.6211,79341.0
2015-07-28 14:55:00,40.68,40.71,40.67,40.71,64964.0,31.6211,31.6444,31.6133,31.6444,64964.0
2015-07-28 15:00:00,40.7,40.71,40.65,40.66,135414.0,31.6366,31.6444,31.5977,31.6055,135414.0
2015-07-28 15:05:00,40.67,40.7,40.66,40.69,301540.0,31.6133,31.6366,31.6055,31.6288,301540.0
2015-07-28 15:10:00,40.7,40.7,40.67,40.67,78750.0,31.6366,31.6366,31.6133,31.6133,78750.0
2015-07-28 15:15:00,40.67,40.72,40.67,40.7,268329.0,31.6133,31.6522,31.6133,31.6366,268329.0
2015-07-28 15:20:00,40.69,40.7,40.67,40.68,235699.0,31.6288,31.6366,31.6133,31.6211,235699.0
2015-07-28 15:25:00,40.68,40.69,40.65,40.65,174474.0,31.6211,31.6288,31.5977,31.5977,174474.0
2015-07-28 15:30:00,40.65,40.7,40.65,40.68,286492.0,31.5977,31.6366,31.5977,31.6211,286492.0
2015-07-28 15:35:00,40.68,40.71,40.68,40.68,220996.0,31.6211,31.6444,31.6211,31.6211,220996.0
2015-07-28 15:40:00,40.68,40.71,40.67,40.71,314372.0,31.6211,31.6444,31.6133,31.6444,314372.0
2015-07-28 15:45:00,40.7,40.71,40.68,40.7,284976.0,31.6366,31.6444,31.6211,31.6366,284976.0
2015-07-28 15:50:00,40.7,40.74,40.68,40.74,515799.0,31.6366,31.6677,31.6211,31.6677,515799.0
2015-07-28 15:55:00,40.73,40.8,40.73,40.8,1592700.0,31.6599,31.7143,31.6599,31.7143,1592700.0
2015-07-29 09:30:00,40.72,40.73,40.6,40.71,484188.0,31.6522,31.6599,31.5589,31.6444,484188.0
2015-07-29 09:35:00,40.71,40.79,40.66,40.78,327826.0,31.6444,31.7066,31.6055,31.6988,327826.0
2015-07-29 09:40:00,40.78,40.82,40.75,40.76,354270.0,31.6988,31.7299,31.6755,31.6832,354270.0
2015-07-29 09:45:00,40.76,40.77,40.73,40.73,179751.0,31.6832,31.691,31.6599,31.6599,179751.0
2015-07-29 09:50:00,40.73,40.74,40.68,40.73,270673.0,31.6599,31.6677,31.6211,31.6599,270673.0
2015-07-29 09:55:00,40.73,40.76,40.72,40.74,149022.0,31.6599,31.6832,31.6522,31.6677,149022.0
2015-07-29 10:00:00,40.74,40.76,40.71,40.75,214350.0,31.6677,31.6832,31.6444,31.6755,214350.0
2015-07-29 10:05:00,40.74,40.79,40.72,40.77,108567.0,31.6677,31.7066,31.6522,31.691,108567.0
2015-07-29 10:10:00,40.77,40.79,40.74,40.74,162792.0,31.691,31.7066,31.6677,31.6677,162792.0
2015-07-29 10:15:00,40.74,40.83,40.72,40.83,133353.0,31.6677,31.7377,31.6522,31.7377,133353.0
2015-07-29 10:20:00,40.84,40.85,40.8,40.81,121825.0,31.7454,31.7532,31.7143,31.7221,121825.0
2015-07-29 10:25:00,40.82,40.83,40.76,40.82,213534.0,31.7299,31.7377,31.6832,31.7299,213534.0
2015-07-29 10:30:00,40.83,40.87,40.82,40.86,189925.0,31.7377,31.7688,31.7299,31.761,189925.0
2015-07-29 10:35:00,40.86,40.89,40.83,40.89,100203.0,31.761,31.7843,31.7377,31.7843,100203.0
2015-07-29 10:40:00,40.88,40.89,40.84,40.86,351205.0,31.7765,31.7843,31.7454,31.761,351205.0
2015-07-29 10:45:00,40.85,40.87,40.83,40.85,122727.0,31.7532,31.7688,31.7377,31.7532,122727.0
2015-07-29 10:50:00,40.85,40.88,40.84,40.87,107641.0,31.7532,31.7765,31.7454,31.7688,107641.0
2015-07-29 10:55:00,40.87,40.87,40.79,40.8,725339.0,31.7688,31.7688,31.7066,31.7143,725339.0
2015-07-29 11:00:00,40.8,40.83,40.78,40.81,325522.0,31.7143,31.7377,31.6988,31.7221,325522.0
2015-07-29 11:05:00,40.82,40.85,40.8,40.81,445465.0,31.7299,31.7532,31.7143,31.7221,445465.0
2015-07-29 11:10:00,40.82,40.88,40.8,40.88,531389.0,31.7299,31.7765,31.7143,31.7765,531389.0
2015-07-29 11:15:00,40.88,40.92,40.87,40.91,305058.0,31.7765,31.8076,31.7688,31.7998,305058.0
2015-07-29 11:20:00,40.91,40.95,40.9,40.92,314758.0,31.7998,31.8309,31.7921,31.8076,314758.0
2015-07-29 11:25:00,40.91,41.0,40.9,40.97,1268853.0,31.7998,31.8698,31.7921,31.8465,1268853.0
2015-07-29 11:30:00,40.98,41.03,40.96,41.0,768238.0,31.8543,31.8931,31.8387,31.8698,768238.0
2015-07-29 11:35:00,41.0,41.06,41.0,41.03,1005022.0,31.8698,31.9164,31.8698,31.8931,1005022.0
2015-07-29 11:40:00,41.03,41.04,41.0,41.02,209648.0,31.8931,31.9009,31.8698,31.8854,209648.0
2015-07-29 11:45:00,41.02,41.04,41.01,41.04,132047.0,31.8854,31.9009,31.8776,31.9009,132047.0
2015-07-29 11:50:00,41.04,41.06,41.0,41.05,331019.0,31.9009,31.9164,31.8698,31.9087,331019.0
2015-07-29 11:55:00,41.06,41.1,41.05,41.09,126535.0,31.9164,31.9475,31.9087,31.9398,126535.0
2015-07-29 12:00:00,41.1,41.1,41.05,41.06,231598.0,31.9475,31.9475,31.9087,31.9164,231598.0
2015-07-29 12:05:00,41.06,41.07,41.05,41.06,76168.0,31.9164,31.9242,31.9087,31.9164,76168.0
2015-07-29 12:10:00,41.06,41.1,41.05,41.07,256913.0,31.9164,31.9475,31.9087,31.9242,256913.0
2015-07-29 12:15:00,41.07,41.08,41.06,41.06,197692.0,31.9242,31.932,31.9164,31.9164,197692.0
2015-07-29 12:20:00,41.06,41.06,41.04,41.05,117182.0,31.9164,31.9164,31.9009,31.9087,117182.0
2015-07-29 12:25:00,41.05,41.1,41.05,41.09,199672.0,31.9087,31.9475,31.9087,31.9398,199672.0
2015-07-29 12:30:00,41.09,41.15,41.09,41.13,346099.0,31.9398,31.9864,31.9398,31.9709,346099.0
2015-07-29 12:35:00,41.13,41.17,41.13,41.16,415403.0,31.9709,32.0019,31.9709,31.9942,415403.0
2015-07-29 12:40:00,41.17,41.22,41.13,41.15,426166.0,32.0019,32.0408,31.9709,31.9864,426166.0
2015-07-29 12:45:00,41.16,41.21,41.16,41.21,114883.0,31.9942,32.033,31.9942,32.033,114883.0
2015-07-29 12:50:00,41.21,41.27,41.2,41.23,285790.0,32.033,32.0797,32.0253,32.0486,285790.0
2015-07-29 12:55:00,41.24,41.28,41.22,41.27,390666.0,32.0564,32.0875,32.0408,32.0797,390666.0
2015-07-29 13:00:00,41.27,41.3,41.25,41.28,233100.0,32.0797,32.103,32.0641,32.0875,233100.0
2015-07-29 13:05:00,41.28,41.33,41.26,41.27,174723.0,32.0875,32.1263,32.0719,32.0797,174723.0
2015-07-29 13:10:00,41.26,41.28,41.24,41.26,146209.0,32.0719,32.0875,32.0564,32.0719,146209.0
2015-07-29 13:15:00,41.26,41.26,41.21,41.25,231565.0,32.0719,32.0719,32.033,32.0641,231565.0
2015-07-29 13:20:00,41.24,41.25,41.22,41.23,137568.0,32.0564,32.0641,32.0408,32.0486,137568.0
2015-07-29 13:25:00,41.24,41.26,41.24,41.25,127504.0,32.0564,32.0719,32.0564,32.0641,127504.0
2015-07-29 13:30:00,41.25,41.28,41.25,41.27,152875.0,32.0641,32.0875,32.0641,32.0797,152875.0
2015-07-29 13:35:00,41.28,41.31,41.26,41.3,172768.0,32.0875,32.1108,32.0719,32.103,172768.0
2015-07-29 13:40:00,41.3,41.33,41.29,41.3,229954.0,32.103,32.1263,32.0952,32.103,229954.0
2015-07-29 13:45:00,41.29,41.3,41.22,41.23,276933.0,32.0952,32.103,32.0408,32.0486,276933.0
2015-07-29 13:50:00,41.22,41.22,41.18,41.19,246722.0,32.0408,32.0408,32.0097,32.0175,246722.0
2015-07-29 13:55:00,41.18,41.3,41.06,41.12,735419.0,32.0097,32.103,31.9164,31.9631,735419.0
2015-07-29 14:00:00,41.13,41.39,41.12,41.13,740635.0,31.9709,32.173,31.9631,31.9709,740635.0
2015-07-29 14:05:00,41.14,41.24,41.11,41.16,489969.0,31.9786,32.0564,31.9553,31.9942,489969.0
2015-07-29 14:10:00,41.16,41.23,41.11,41.16,347679.0,31.9942,32.0486,31.9553,31.9942,347679.0
2015-07-29 14:15:00,41.16,41.26,41.16,41.24,400534.0,31.9942,32.0719,31.9942,32.0564,400534.0
2015-07-29 14:20:00,41.24,41.26,41.19,41.21,164510.0,32.0564,32.0719,32.0175,32.033,164510.0
2015-07-29 14:25:00,41.21,41.25,41.19,41.24,197498.0,32.033,32.0641,32.0175,32.0564,197498.0
2015-07-29 14:30:00,41.23,41.28,41.23,41.27,244167.0,32.0486,32.0875,32.0486,32.0797,244167.0
2015-07-29 14:35:00,41.27,41.29,41.23,41.28,151028.0,32.0797,32.0952,32.0486,32.0875,151028.0
2015-07-29 14:40:00,41.28,41.32,41.27,41.31,207000.0,32.0875,32.1185,32.0797,32.1108,207000.0
2015-07-29 14:45:00,41.32,41.37,41.29,41.37,226442.0,32.1185,32.1574,32.0952,32.1574,226442.0
2015-07-29 14:50:00,41.37,41.38,41.33,41.34,280013.0,32.1574,32.1652,32.1263,32.1341,280013.0
2015-07-29 14:55:00,41.34,41.4,41.34,41.37,185300.0,32.1341,32.1807,32.1341,32.1574,185300.0
2015-07-29 15:00:00,41.37,41.38,41.34,41.37,173525.0,32.1574,32.1652,32.1341,32.1574,173525.0
2015-07-29 15:05:00,41.37,41.39,41.35,41.35,182461.0,32.1574,32.173,32.1419,32.1419,182461.0
2015-07-29 15:10:00,41.35,41.41,41.35,41.4,270510.0,32.1419,32.1885,32.1419,32.1807,270510.0
2015-07-29 15:15:00,41.39,41.4,41.34,41.35,441279.0,32.173,32.1807,32.1341,32.1419,441279.0
2015-07-29 15:20:00,41.35,41.37,41.31,41.34,483406.0,32.1419,32.1574,32.1108,32.1341,483406.0
2015-07-29 15:25:00,41.34,41.36,41.31,41.36,538055.0,32.1341,32.1496,32.1108,32.1496,538055.0
2015-07-29 15:30:00,41.36,41.37,41.28,41.3,395234.0,32.1496,32.1574,32.0875,32.103,395234.0
2015-07-29 15:35:00,41.3,41.34,41.28,41.34,335873.0,32.103,32.1341,32.0875,32.1341,335873.0
2015-07-29 15:40:00,41.34,41.38,41.33,41.35,358760.0,32.1341,32.1652,32.1263,32.1419,358760.0
2015-07-29 15:45:00,41.35,41.38,41.33,41.34,358986.0,32.1419,32.1652,32.1263,32.1341,358986.0
2015-07-29 15:50:00,41.33,41.34,41.27,41.27,674829.0,32.1263,32.1341,32.0797,32.0797,674829.0
2015-07-29 15:55:00,41.27,41.35,41.25,41.28,1633276.0,32.0797,32.1419,32.0641,32.0875,1633276.0
2015-07-30 09:30:00,40.55,40.68,40.53,40.64,901505.0,31.52,31.6211,31.5045,31.59,901505.0
2015-07-30 09:35:00,40.64,40.67,40.54,40.55,449702.0,31.59,31.6133,31.5122,31.52,449702.0
2015-07-30 09:40:00,40.56,40.58,40.46,40.52,390796.0,31.5278,31.5433,31.4501,31.4967,390796.0
2015-07-30 09:45:00,40.52,40.52,40.4,40.41,329546.0,31.4967,31.4967,31.4034,31.4112,329546.0
2015-07-30 09:50:00,40.41,40.43,40.36,40.41,462789.0,31.4112,31.4267,31.3723,31.4112,462789.0
2015-07-30 09:55:00,40.42,40.46,40.41,40.42,300811.0,31.419,31.4501,31.4112,31.419,300811.0
2015-07-30 10:00:00,40.42,40.47,40.38,40.45,120049.0,31.419,31.4578,31.3879,31.4423,120049.0
2015-07-30 10:05:00,40.46,40.5,40.45,40.47,106304.0,31.4501,31.4811,31.4423,31.4578,106304.0
2015-07-30 10:10:00,40.47,40.51,40.44,40.51,129669.0,31.4578,31.4889,31.4345,31.4889,129669.0
2015-07-30 10:15:00,40.51,40.54,40.46,40.48,230234.0,31.4889,31.5122,31.4501,31.4656,230234.0
2015-07-30 10:20:00,40.48,40.52,40.47,40.5,75978.0,31.4656,31.4967,31.4578,31.4811,75978.0
2015-07-30 10:25:00,40.51,40.55,40.48,40.55,279908.0,31.4889,31.52,31.4656,31.52,279908.0
2015-07-30 10:30:00,40.56,40.6,40.5,40.53,163953.0,31.5278,31.5589,31.4811,31.5045,163953.0
2015-07-30 10:35:00,40.53,40.54,40.43,40.46,208884.0,31.5045,31.5122,31.4267,31.4501,208884.0
2015-07-30 10:40:00,40.46,40.51,40.44,40.46,149336.0,31.4501,31.4889,31.4345,31.4501,149336.0
2015-07-30 10:45:00,40.46,40.49,40.44,40.45,147732.0,31.4501,31.4734,31.4345,31.4423,147732.0
2015-07-30 10:50:00,40.45,40.46,40.41,40.43,119136.0,31.4423,31.4501,31.4112,31.4267,119136.0
2015-07-30 10:55:00,40.44,40.45,40.38,40.41,208648.0,31.4345,31.4423,31.3879,31.4112,208648.0
2015-07-30 11:00:00,40.4,40.43,40.37,40.43,201663.0,31.4034,31.4267,31.3801,31.4267,201663.0
2015-07-30 11:05:00,40.42,40.43,40.37,40.4,76714.0,31.419,31.4267,31.3801,31.4034,76714.0
2015-07-30 11:10:00,40.41,40.46,40.4,40.45,69392.0,31.4112,31.4501,31.4034,31.4423,69392.0
2015-07-30 11:15:00,40.45,40.49,40.45,40.46,101508.0,31.4423,31.4734,31.4423,31.4501,101508.0
2015-07-30 11:20:00,40.47,40.51,40.46,40.51,102966.0,31.4578,31.4889,31.4501,31.4889,102966.0
2015-07-30 11:25:00,40.51,40.53,40.46,40.47,265086.0,31.4889,31.5045,31.4501,31.4578,265086.0
2015-07-30 11:30:00,40.48,40.49,40.46,40.48,102109.0,31.4656,31.4734,31.4501,31.4656,102109.0
2015-07-30 11:35:00,40.49,40.49,40.46,40.48,137081.0,31.4734,31.4734,31.4501,31.4656,137081.0
2015-07-30 11:40:00,40.48,40.5,40.46,40.5,225923.0,31.4656,31.4811,31.4501,31.4811,225923.0
2015-07-30 11:45:00,40.5,40.55,40.49,40.51,359176.0,31.4811,31.52,31.4734,31.4889,359176.0
2015-07-30 11:50:00,40.52,40.55,40.51,40.52,101324.0,31.4967,31.52,31.4889,31.4967,101324.0
2015-07-30 11:55:00,40.51,40.53,40.49,40.53,81121.0,31.4889,31.5045,31.4734,31.5045,81121.0
2015-07-30 12:00:00,40.53,40.55,40.49,40.52,188143.0,31.5045,31.52,31.4734,31.4967,188143.0
2015-07-30 12:05:00,40.51,40.52,40.48,40.49,31809.0,31.4889,31.4967,31.4656,31.4734,31809.0
2015-07-30 12:10:00,40.49,40.53,40.48,40.51,64705.0,31.4734,31.5045,31.4656,31.4889,64705.0
2015-07-30 12:15:00,40.51,40.55,40.5,40.55,38499.0,31.4889,31.52,31.4811,31.52,38499.0
2015-07-30 12:20:00,40.54,40.54,40.5,40.53,47162.0,31.5122,31.5122,31.4811,31.5045,47162.0
2015-07-30 12:25:00,40.53,40.59,40.53,40.57,163158.0,31.5045,31.5511,31.5045,31.5356,163158.0
2015-07-30 12:30:00,40.57,40.58,40.54,40.55,38492.0,31.5356,31.5433,31.5122,31.52,38492.0
2015-07-30 12:35:00,40.55,40.55,40.5,40.52,30134.0,31.52,31.52,31.4811,31.4967,30134.0
2015-07-30 12:40:00,40.52,40.53,40.49,40.51,26279.0,31.4967,31.5045,31.4734,31.4889,26279.0
2015-07-30 12:45:00,40.52,40.53,40.49,40.51,98999.0,31.4967,31.5045,31.4734,31.4889,98999.0
2015-07-30 12:50:00,40.51,40.54,40.49,40.5,84152.0,31.4889,31.5122,31.4734,31.4811,84152.0
2015-07-30 12:55:00,40.51,40.56,40.5,40.56,46596.0,31.4889,31.5278,31.4811,31.5278,46596.0
2015-07-30 13:00:00,40.56,40.57,40.51,40.52,73055.0,31.5278,31.5356,31.4889,31.4967,73055.0
2015-07-30 13:05:00,40.51,40.54,40.49,40.54,68820.0,31.4889,31.5122,31.4734,31.5122,68820.0
2015-07-30 13:10:00,40.54,40.55,40.49,40.52,93495.0,31.5122,31.52,31.4734,31.4967,93495.0
2015-07-30 13:15:00,40.52,40.55,40.51,40.55,50311.0,31.4967,31.52,31.4889,31.52,50311.0
2015-07-30 13:20:00,40.55,40.56,40.52,40.53,80388.0,31.52,31.5278,31.4967,31.5045,80388.0
2015-07-30 13:25:00,40.54,40.57,40.52,40.56,134729.0,31.5122,31.5356,31.4967,31.5278,134729.0
2015-07-30 13:30:00,40.55,40.57,40.51,40.52,148744.0,31.52,31.5356,31.4889,31.4967,148744.0
2015-07-30 13:35:00,40.52,40.54,40.49,40.5,95645.0,31.4967,31.5122,31.4734,31.4811,95645.0
2015-07-30 13:40:00,40.5,40.55,40.49,40.52,78164.0,31.4811,31.52,31.4734,31.4967,78164.0
2015-07-30 13:45:00,40.52,40.55,40.51,40.55,116740.0,31.4967,31.52,31.4889,31.52,116740.0
2015-07-30 13:50:00,40.55,40.58,40.54,40.57,127743.0,31.52,31.5433,31.5122,31.5356,127743.0
2015-07-30 13:55:00,40.58,40.59,40.55,40.58,107374.0,31.5433,31.5511,31.52,31.5433,107374.0
2015-07-30 14:00:00,40.58,40.64,40.58,40.62,114547.0,31.5433,31.59,31.5433,31.5744,114547.0
2015-07-30 14:05:00,40.61,40.62,40.58,40.58,63505.0,31.5667,31.5744,31.5433,31.5433,63505.0
2015-07-30 14:10:00,40.58,40.62,40.58,40.61,66483.0,31.5433,31.5744,31.5433,31.5667,66483.0
2015-07-30 14:15:00,40.6,40.62,40.57,40.59,71462.0,31.5589,31.5744,31.5356,31.5511,71462.0
2015-07-30 14:20:00,40.6,40.63,40.6,40.62,107291.0,31.5589,31.5822,31.5589,31.5744,107291.0
2015-07-30 14:25:00,40.62,40.63,40.6,40.62,38477.0,31.5744,31.5822,31.5589,31.5744,38477.0
2015-07-30 14:30:00,40.62,40.62,40.57,40.59,105600.0,31.5744,31.5744,31.5356,31.5511,105600.0
2015-07-30 14:35:00,40.59,40.61,40.58,40.59,122454.0,31.5511,31.5667,31.5433,31.5511,122454.0
2015-07-30 14:40:00,40.59,40.62,40.57,40.62,71074.0,31.5511,31.5744,31.5356,31.5744,71074.0
2015-07-30 14:45:00,40.62,40.65,40.6,40.63,87797.0,31.5744,31.5977,31.5589,31.5822,87797.0
2015-07-30 14:50:00,40.63,40.66,40.62,40.65,69565.0,31.5822,31.6055,31.5744,31.5977,69565.0
2015-07-30 14:55:00,40.65,40.67,40.63,40.65,81762.0,31.5977,31.6133,31.5822,31.5977,81762.0
2015-07-30 15:00:00,40.65,40.67,40.63,40.66,107697.0,31.5977,31.6133,31.5822,31.6055,107697.0
2015-07-30 15:05:00,40.66,40.69,40.63,40.66,193713.0,31.6055,31.6288,31.5822,31.6055,193713.0
2015-07-30 15:10:00,40.66,40.67,40.63,40.65,115205.0,31.6055,31.6133,31.5822,31.5977,115205.0
2015-07-30 15:15:00,40.65,40.66,40.63,40.66,47226.0,31.5977,31.6055,31.5822,31.6055,47226.0
2015-07-30 15:20:00,40.66,40.67,40.65,40.67,75917.0,31.6055,31.6133,31.5977,31.6133,75917.0
2015-07-30 15:25:00,40.66,40.7,40.66,40.7,221647.0,31.6055,31.6366,31.6055,31.6366,221647.0
2015-07-30 15:30:00,40.69,40.7,40.66,40.66,296612.0,31.6288,31.6366,31.6055,31.6055,296612.0
2015-07-30 15:35:00,40.66,40.66,40.62,40.65,155656.0,31.6055,31.6055,31.5744,31.5977,155656.0
2015-07-30 15:40:00,40.66,40.69,40.65,40.67,179294.0,31.6055,31.6288,31.5977,31.6133,179294.0
2015-07-30 15:45:00,40.67,40.71,40.66,40.68,301116.0,31.6133,31.6444,31.6055,31.6211,301116.0
2015-07-30 15:50:00,40.68,40.73,40.66,40.73,354397.0,31.6211,31.6599,31.6055,31.6599,354397.0
2015-07-30 15:55:00,40.72,40.73,40.64,40.64,1533070.0,31.6522,31.6599,31.59,31.59,1533070.0
2015-07-31 09:30:00,40.72,40.84,40.71,40.74,739244.0,31.6522,31.7454,31.6444,31.6677,739244.0
2015-07-31 09:35:00,40.74,40.75,40.64,40.65,415017.0,31.6677,31.6755,31.59,31.5977,415017.0
2015-07-31 09:40:00,40.66,40.7,40.6,40.63,385320.0,31.6055,31.6366,31.5589,31.5822,385320.0
2015-07-31 09:45:00,40.63,40.72,40.62,40.63,353104.0,31.5822,31.6522,31.5744,31.5822,353104.0
2015-07-31 09:50:00,40.63,40.74,40.62,40.72,447482.0,31.5822,31.6677,31.5744,31.6522,447482.0
2015-07-31 09:55:00,40.72,40.73,40.66,40.67,591693.0,31.6522,31.6599,31.6055,31.6133,591693.0
2015-07-31 10:00:00,40.67,40.75,40.67,40.71,343839.0,31.6133,31.6755,31.6133,31.6444,343839.0
2015-07-31 10:05:00,40.71,40.78,40.69,40.76,489730.0,31.6444,31.6988,31.6288,31.6832,489730.0
2015-07-31 10:10:00,40.76,40.83,40.75,40.78,341663.0,31.6832,31.7377,31.6755,31.6988,341663.0
2015-07-31 10:15:00,40.79,40.85,40.78,40.81,258760.0,31.7066,31.7532,31.6988,31.7221,258760.0
2015-07-31 10:20:00,40.81,40.9,40.8,40.88,324806.0,31.7221,31.7921,31.7143,31.7765,324806.0
2015-07-31 10:25:00,40.89,40.9,40.81,40.82,138395.0,31.7843,31.7921,31.7221,31.7299,138395.0
2015-07-31 10:30:00,40.82,40.88,40.8,40.87,319027.0,31.7299,31.7765,31.7143,31.7688,319027.0
2015-07-31 10:35:00,40.86,40.89,40.84,40.86,331798.0,31.761,31.7843,31.7454,31.761,331798.0
2015-07-31 10:40:00,40.86,40.88,40.82,40.85,204110.0,31.761,31.7765,31.7299,31.7532,204110.0
2015-07-31 10:45:00,40.86,40.88,40.82,40.88,199010.0,31.761,31.7765,31.7299,31.7765,199010.0
2015-07-31 10:50:00,40.87,40.87,40.84,40.85,184863.0,31.7688,31.7688,31.7454,31.7532,184863.0
2015-07-31 10:55:00,40.85,40.86,40.81,40.82,191415.0,31.7532,31.761,31.7221,31.7299,191415.0
2015-07-31 11:00:00,40.82,40.84,40.79,40.83,240341.0,31.7299,31.7454,31.7066,31.7377,240341.0
2015-07-31 11:05:00,40.84,40.87,40.82,40.83,227342.0,31.7454,31.7688,31.7299,31.7377,227342.0
2015-07-31 11:10:00,40.83,40.83,40.78,40.78,309936.0,31.7377,31.7377,31.6988,31.6988,309936.0
2015-07-31 11:15:00,40.78,40.81,40.75,40.79,351601.0,31.6988,31.7221,31.6755,31.7066,351601.0
2015-07-31 11:20:00,40.79,40.82,40.77,40.82,162543.0,31.7066,31.7299,31.691,31.7299,162543.0
2015-07-31 11:25:00,40.82,40.85,40.81,40.85,167001.0,31.7299,31.7532,31.7221,31.7532,167001.0
2015-07-31 11:30:00,40.84,40.86,40.79,40.8,245227.0,31.7454,31.761,31.7066,31.7143,245227.0
2015-07-31 11:35:00,40.8,40.87,40.79,40.85,239790.0,31.7143,31.7688,31.7066,31.7532,239790.0
2015-07-31 11:40:00,40.85,40.87,40.83,40.84,121874.0,31.7532,31.7688,31.7377,31.7454,121874.0
2015-07-31 11:45:00,40.84,40.86,40.82,40.85,201867.0,31.7454,31.761,31.7299,31.7532,201867.0
2015-07-31 11:50:00,40.86,40.87,40.83,40.84,199655.0,31.761,31.7688,31.7377,31.7454,199655.0
2015-07-31 11:55:00,40.84,40.85,40.8,40.8,106569.0,31.7454,31.7532,31.7143,31.7143,106569.0
2015-07-31 12:00:00,40.8,40.83,40.8,40.81,104582.0,31.7143,31.7377,31.7143,31.7221,104582.0
2015-07-31 12:05:00,40.8,40.87,40.8,40.85,196279.0,31.7143,31.7688,31.7143,31.7532,196279.0
2015-07-31 12:10:00,40.85,40.86,40.83,40.83,92014.0,31.7532,31.761,31.7377,31.7377,92014.0
2015-07-31 12:15:00,40.83,40.84,40.8,40.8,102022.0,31.7377,31.7454,31.7143,31.7143,102022.0
2015-07-31 12:20:00,40.81,40.83,40.8,40.8,85626.0,31.7221,31.7377,31.7143,31.7143,85626.0
2015-07-31 12:25:00,40.8,40.81,40.8,40.8,37078.0,31.7143,31.7221,31.7143,31.7143,37078.0
2015-07-31 12:30:00,40.8,40.81,40.78,40.79,107877.0,31.7143,31.7221,31.6988,31.7066,107877.0
2015-07-31 12:35:00,40.79,40.79,40.72,40.74,247736.0,31.7066,31.7066,31.6522,31.6677,247736.0
2015-07-31 12:40:00,40.74,40.76,40.73,40.76,102222.0,31.6677,31.6832,31.6599,31.6832,102222.0
2015-07-31 12:45:00,40.76,40.76,40.69,40.7,198660.0,31.6832,31.6832,31.6288,31.6366,198660.0
2015-07-31 12:50:00,40.69,40.71,40.68,40.71,123960.0,31.6288,31.6444,31.6211,31.6444,123960.0
2015-07-31 12:55:00,40.7,40.71,40.67,40.69,122622.0,31.6366,31.6444,31.6133,31.6288,122622.0
2015-07-31 13:00:00,40.68,40.71,40.67,40.68,145353.0,31.6211,31.6444,31.6133,31.6211,145353.0
2015-07-31 13:05:00,40.69,40.69,40.65,40.65,96559.0,31.6288,31.6288,31.5977,31.5977,96559.0
2015-07-31 13:10:00,40.66,40.66,40.63,40.64,146889.0,31.6055,31.6055,31.5822,31.59,146889.0
2015-07-31 13:15:00,40.64,40.68,40.63,40.64,144510.0,31.59,31.6211,31.5822,31.59,144510.0
2015-07-31 13:20:00,40.64,40.69,40.64,40.66,104262.0,31.59,31.6288,31.59,31.6055,104262.0
2015-07-31 13:25:00,40.66,40.66,40.59,40.59,95652.0,31.6055,31.6055,31.5511,31.5511,95652.0
2015-07-31 13:30:00,40.6,40.64,40.57,40.61,199524.0,31.5589,31.59,31.5356,31.5667,199524.0
2015-07-31 13:35:00,40.62,40.63,40.57,40.58,58316.0,31.5744,31.5822,31.5356,31.5433,58316.0
2015-07-31 13:40:00,40.58,40.59,40.56,40.58,154322.0,31.5433,31.5511,31.5278,31.5433,154322.0
2015-07-31 13:45:00,40.58,40.62,40.57,40.59,136004.0,31.5433,31.5744,31.5356,31.5511,136004.0
2015-07-31 13:50:00,40.58,40.58,40.56,40.57,59404.0,31.5433,31.5433,31.5278,31.5356,59404.0
2015-07-31 13:55:00,40.56,40.57,40.53,40.54,117309.0,31.5278,31.5356,31.5045,31.5122,117309.0
2015-07-31 14:00:00,40.54,40.62,40.53,40.6,199162.0,31.5122,31.5744,31.5045,31.5589,199162.0
2015-07-31 14:05:00,40.6,40.62,40.59,40.6,104609.0,31.5589,31.5744,31.5511,31.5589,104609.0
2015-07-31 14:10:00,40.59,40.6,40.56,40.57,129417.0,31.5511,31.5589,31.5278,31.5356,129417.0
2015-07-31 14:15:00,40.57,40.58,40.55,40.57,167208.0,31.5356,31.5433,31.52,31.5356,167208.0
2015-07-31 14:20:00,40.57,40.57,40.49,40.51,183527.0,31.5356,31.5356,31.4734,31.4889,183527.0
2015-07-31 14:25:00,40.51,40.52,40.49,40.51,143585.0,31.4889,31.4967,31.4734,31.4889,143585.0
2015-07-31 14:30:00,40.5,40.56,40.49,40.52,170108.0,31.4811,31.5278,31.4734,31.4967,170108.0
2015-07-31 14:35:00,40.52,40.52,40.45,40.49,209967.0,31.4967,31.4967,31.4423,31.4734,209967.0
2015-07-31 14:40:00,40.49,40.49,40.45,40.48,151778.0,31.4734,31.4734,31.4423,31.4656,151778.0
2015-07-31 14:45:00,40.48,40.49,40.4,40.42,614489.0,31.4656,31.4734,31.4034,31.419,614489.0
2015-07-31 14:50:00,40.42,40.45,40.41,40.45,149962.0,31.419,31.4423,31.4112,31.4423,149962.0
2015-07-31 14:55:00,40.45,40.45,40.42,40.43,200742.0,31.4423,31.4423,31.419,31.4267,200742.0
2015-07-31 15:00:00,40.42,40.45,40.41,40.43,239523.0,31.419,31.4423,31.4112,31.4267,239523.0
2015-07-31 15:05:00,40.44,40.44,40.38,40.38,173609.0,31.4345,31.4345,31.3879,31.3879,173609.0
2015-07-31 15:10:00,40.38,40.43,40.36,40.41,246523.0,31.3879,31.4267,31.3723,31.4112,246523.0
2015-07-31 15:15:00,40.4,40.42,40.4,40.42,96808.0,31.4034,31.419,31.4034,31.419,96808.0
2015-07-31 15:20:00,40.41,40.42,40.37,40.38,304543.0,31.4112,31.419,31.3801,31.3879,304543.0
2015-07-31 15:25:00,40.38,40.39,40.34,40.37,359036.0,31.3879,31.3956,31.3568,31.3801,359036.0
2015-07-31 15:30:00,40.37,40.41,40.36,40.41,213939.0,31.3801,31.4112,31.3723,31.4112,213939.0
2015-07-31 15:35:00,40.41,40.41,40.4,40.41,168982.0,31.4112,31.4112,31.4034,31.4112,168982.0
2015-07-31 15:40:00,40.41,40.44,40.4,40.44,437557.0,31.4112,31.4345,31.4034,31.4345,437557.0
2015-07-31 15:45:00,40.44,40.46,40.42,40.44,434082.0,31.4345,31.4501,31.419,31.4345,434082.0
2015-07-31 15:50:00,40.44,40.44,40.39,40.43,708077.0,31.4345,31.4345,31.3956,31.4267,708077.0
2015-07-31 15:55:00,40.43,40.49,40.42,40.48,1711913.0,31.4267,31.4734,31.419,31.4656,1711913.0
2015-08-03 09:30:00,40.08,40.12,39.87,39.95,732591.0,31.1547,31.1858,30.9914,31.0536,732591.0
2015-08-03 09:35:00,39.95,39.99,39.91,39.98,321039.0,31.0536,31.0847,31.0225,31.0769,321039.0
2015-08-03 09:40:00,39.98,39.98,39.89,39.9,438613.0,31.0769,31.0769,31.007,31.0148,438613.0
2015-08-03 09:45:00,39.9,39.96,39.87,39.92,288989.0,31.0148,31.0614,30.9914,31.0303,288989.0
2015-08-03 09:50:00,39.92,39.95,39.89,39.9,379384.0,31.0303,31.0536,31.007,31.0148,379384.0
2015-08-03 09:55:00,39.91,39.95,39.9,39.91,193782.0,31.0225,31.0536,31.0148,31.0225,193782.0
2015-08-03 10:00:00,39.91,39.94,39.87,39.9,457320.0,31.0225,31.0459,30.9914,31.0148,457320.0
2015-08-03 10:05:00,39.9,39.92,39.84,39.85,283459.0,31.0148,31.0303,30.9681,30.9759,283459.0
2015-08-03 10:10:00,39.84,39.95,39.84,39.94,191464.0,30.9681,31.0536,30.9681,31.0459,191464.0
2015-08-03 10:15:00,39.94,39.94,39.85,39.87,174453.0,31.0459,31.0459,30.9759,30.9914,174453.0
2015-08-03 10:20:00,39.87,39.9,39.83,39.83,85110.0,30.9914,31.0148,30.9603,30.9603,85110.0
2015-08-03 10:25:00,39.83,39.85,39.78,39.82,221150.0,30.9603,30.9759,30.9215,30.9526,221150.0
2015-08-03 10:30:00,39.82,39.85,39.77,39.84,124494.0,30.9526,30.9759,30.9137,30.9681,124494.0
2015-08-03 10:35:00,39.85,39.91,39.83,39.9,187546.0,30.9759,31.0225,30.9603,31.0148,187546.0
2015-08-03 10:40:00,39.9,39.93,39.88,39.89,164952.0,31.0148,31.0381,30.9992,31.007,164952.0
2015-08-03 10:45:00,39.88,39.95,39.84,39.95,177392.0,30.9992,31.0536,30.9681,31.0536,177392.0
2015-08-03 10:50:00,39.95,39.95,39.92,39.94,163025.0,31.0536,31.0536,31.0303,31.0459,163025.0
2015-08-03 10:55:00,39.94,39.98,39.93,39.97,174039.0,31.0459,31.0769,31.0381,31.0692,174039.0
2015-08-03 11:00:00,39.98,39.98,39.96,39.97,97767.0,31.0769,31.0769,31.0614,31.0692,97767.0
2015-08-03 11:05:00,39.97,39.99,39.96,39.98,192097.0,31.0692,31.0847,31.0614,31.0769,192097.0
2015-08-03 11:10:00,39.98,40.02,39.97,40.02,155297.0,31.0769,31.108,31.0692,31.108,155297.0
2015-08-03 11:15:00,40.02,40.03,39.98,40.01,209349.0,31.108,31.1158,31.0769,31.1003,209349.0
2015-08-03 11:20:00,40.01,40.05,40.0,40.03,139778.0,31.1003,31.1314,31.0925,31.1158,139778.0
2015-08-03 11:25:00,40.03,40.05,40.0,40.05,197963.0,31.1158,31.1314,31.0925,31.1314,197963.0
2015-08-03 11:30:00,40.05,40.08,40.04,40.07,270815.0,31.1314,31.1547,31.1236,31.1469,270815.0
2015-08-03 11:35:00,40.07,40.08,40.0,40.01,201862.0,31.1469,31.1547,31.0925,31.1003,201862.0
2015-08-03 11:40:00,40.01,40.03,39.99,40.02,188615.0,31.1003,31.1158,31.0847,31.108,188615.0
2015-08-03 11:45:00,40.02,40.02,39.98,39.99,129594.0,31.108,31.108,31.0769,31.0847,129594.0
2015-08-03 11:50:00,39.99,40.0,39.95,39.98,88637.0,31.0847,31.0925,31.0536,31.0769,88637.0
2015-08-03 11:55:00,39.98,39.98,39.95,39.97,104166.0,31.0769,31.0769,31.0536,31.0692,104166.0
2015-08-03 12:00:00,39.98,40.01,39.95,39.97,138307.0,31.0769,31.1003,31.0536,31.0692,138307.0
2015-08-03 12:05:00,39.97,39.98,39.95,39.96,38458.0,31.0692,31.0769,31.0536,31.0614,38458.0
2015-08-03 12:10:00,39.96,39.97,39.93,39.97,79457.0,31.0614,31.0692,31.0381,31.0692,79457.0
2015-08-03 12:15:00,39.96,39.97,39.91,39.93,73261.0,31.0614,31.0692,31.0225,31.0381,73261.0
2015-08-03 12:20:00,39.93,39.96,39.92,39.95,169983.0,31.0381,31.0614,31.0303,31.0536,169983.0
2015-08-03 12:25:00,39.95,39.97,39.94,39.95,132320.0,31.0536,31.0692,31.0459,31.0536,132320.0
2015-08-03 12:30:00,39.95,39.95,39.86,39.89,184787.0,31.0536,31.0536,30.9837,31.007,184787.0
2015-08-03 12:35:00,39.87,39.89,39.82,39.86,112393.0,30.9914,31.007,30.9526,30.9837,112393.0
2015-08-03 12:40:00,39.86,39.86,39.82,39.84,135462.0,30.9837,30.9837,30.9526,30.9681,135462.0
2015-08-03 12:45:00,39.84,39.86,39.79,39.81,264277.0,30.9681,30.9837,30.9293,30.9448,264277.0
2015-08-03 12:50:00,39.8,39.81,39.75,39.76,129976.0,30.937,30.9448,30.8982,30.9059,129976.0
2015-08-03 12:55:00,39.75,39.8,39.73,39.8,224951.0,30.8982,30.937,30.8826,30.937,224951.0
2015-08-03 13:00:00,39.79,39.83,39.76,39.83,149517.0,30.9293,30.9603,30.9059,30.9603,149517.0
2015-08-03 13:05:00,39.82,39.83,39.74,39.74,163243.0,30.9526,30.9603,30.8904,30.8904,163243.0
2015-08-03 13:10:00,39.73,39.75,39.71,39.71,250833.0,30.8826,30.8982,30.8671,30.8671,250833.0
2015-08-03 13:15:00,39.71,39.72,39.68,39.7,261603.0,30.8671,30.8748,30.8438,30.8593,261603.0
2015-08-03 13:20:00,39.69,39.76,39.69,39.76,161503.0,30.8515,30.9059,30.8515,30.9059,161503.0
2015-08-03 13:25:00,39.76,39.79,39.72,39.76,103658.0,30.9059,30.9293,30.8748,30.9059,103658.0
2015-08-03 13:30:00,39.75,39.78,39.72,39.75,80407.0,30.8982,30.9215,30.8748,30.8982,80407.0
2015-08-03 13:35:00,39.75,39.76,39.72,39.74,35816.0,30.8982,30.9059,30.8748,30.8904,35816.0
2015-08-03 13:40:00,39.73,39.78,39.73,39.76,45482.0,30.8826,30.9215,30.8826,30.9059,45482.0
2015-08-03 13:45:00,39.77,39.83,39.74,39.83,146211.0,30.9137,30.9603,30.8904,30.9603,146211.0
2015-08-03 13:50:00,39.82,39.83,39.77,39.78,74789.0,30.9526,30.9603,30.9137,30.9215,74789.0
2015-08-03 13:55:00,39.78,39.81,39.75,39.78,118254.0,30.9215,30.9448,30.8982,30.9215,118254.0
2015-08-03 14:00:00,39.78,39.79,39.74,39.75,54070.0,30.9215,30.9293,30.8904,30.8982,54070.0
2015-08-03 14:05:00,39.75,39.76,39.72,39.75,135320.0,30.8982,30.9059,30.8748,30.8982,135320.0
2015-08-03 14:10:00,39.75,39.75,39.69,39.7,133595.0,30.8982,30.8982,30.8515,30.8593,133595.0
2015-08-03 14:15:00,39.69,39.77,39.67,39.75,230663.0,30.8515,30.9137,30.836,30.8982,230663.0
2015-08-03 14:20:00,39.75,39.76,39.71,39.75,99984.0,30.8982,30.9059,30.8671,30.8982,99984.0
2015-08-03 14:25:00,39.75,39.77,39.71,39.75,94700.0,30.8982,30.9137,30.8671,30.8982,94700.0
2015-08-03 14:30:00,39.75,39.76,39.73,39.74,65192.0,30.8982,30.9059,30.8826,30.8904,65192.0
2015-08-03 14:35:00,39.75,39.8,39.74,39.78,187935.0,30.8982,30.937,30.8904,30.9215,187935.0
2015-08-03 14:40:00,39.78,39.83,39.78,39.79,133182.0,30.9215,30.9603,30.9215,30.9293,133182.0
2015-08-03 14:45:00,39.79,39.79,39.76,39.77,99288.0,30.9293,30.9293,30.9059,30.9137,99288.0
2015-08-03 14:50:00,39.77,39.78,39.74,39.77,120621.0,30.9137,30.9215,30.8904,30.9137,120621.0
2015-08-03 14:55:00,39.76,39.78,39.73,39.77,200150.0,30.9059,30.9215,30.8826,30.9137,200150.0
2015-08-03 15:00:00,39.77,39.8,39.76,39.8,145990.0,30.9137,30.937,30.9059,30.937,145990.0
2015-08-03 15:05:00,39.8,39.81,39.77,39.8,122923.0,30.937,30.9448,30.9137,30.937,122923.0
2015-08-03 15:10:00,39.8,39.81,39.77,39.8,133974.0,30.937,30.9448,30.9137,30.937,133974.0
2015-08-03 15:15:00,39.8,39.81,39.78,39.8,55191.0,30.937,30.9448,30.9215,30.937,55191.0
2015-08-03 15:20:00,39.8,39.83,39.78,39.82,142664.0,30.937,30.9603,30.9215,30.9526,142664.0
2015-08-03 15:25:00,39.82,39.83,39.79,39.81,148904.0,30.9526,30.9603,30.9293,30.9448,148904.0
2015-08-03 15:30:00,39.81,39.84,39.78,39.8,433102.0,30.9448,30.9681,30.9215,30.937,433102.0
2015-08-03 15:35:00,39.8,39.86,39.77,39.86,432919.0,30.937,30.9837,30.9137,30.9837,432919.0
2015-08-03 15:40:00,39.86,39.9,39.85,39.89,428093.0,30.9837,31.0148,30.9759,31.007,428093.0
2015-08-03 15:45:00,39.89,39.89,39.84,39.87,330890.0,31.007,31.007,30.9681,30.9914,330890.0
2015-08-03 15:50:00,39.87,39.89,39.85,39.87,467969.0,30.9914,31.007,30.9759,30.9914,467969.0
2015-08-03 15:55:00,39.87,39.91,39.86,39.9,1120671.0,30.9914,31.0225,30.9837,31.0148,1120671.0
2015-08-04 09:30:00,40.16,40.29,40.15,40.28,775089.0,31.2169,31.3179,31.2091,31.3101,775089.0
2015-08-04 09:35:00,40.27,40.34,40.24,40.24,814021.0,31.3024,31.3568,31.279,31.279,814021.0
2015-08-04 09:40:00,40.25,40.35,40.24,40.34,387825.0,31.2868,31.3646,31.279,31.3568,387825.0
2015-08-04 09:45:00,40.34,40.39,40.31,40.38,344706.0,31.3568,31.3956,31.3335,31.3879,344706.0
2015-08-04 09:50:00,40.38,40.42,40.38,40.4,485703.0,31.3879,31.419,31.3879,31.4034,485703.0
2015-08-04 09:55:00,40.4,40.4,40.35,40.35,296681.0,31.4034,31.4034,31.3646,31.3646,296681.0
2015-08-04 10:00:00,40.36,40.36,40.29,40.3,322218.0,31.3723,31.3723,31.3179,31.3257,322218.0
2015-08-04 10:05:00,40.3,40.35,40.27,40.35,181478.0,31.3257,31.3646,31.3024,31.3646,181478.0
2015-08-04 10:10:00,40.35,40.37,40.29,40.35,250293.0,31.3646,31.3801,31.3179,31.3646,250293.0
2015-08-04 10:15:00,40.35,40.35,40.28,40.3,176700.0,31.3646,31.3646,31.3101,31.3257,176700.0
2015-08-04 10:20:00,40.3,40.34,40.28,40.31,84029.0,31.3257,31.3568,31.3101,31.3335,84029.0
2015-08-04 10:25:00,40.31,40.35,40.29,40.33,153439.0,31.3335,31.3646,31.3179,31.349,153439.0
2015-08-04 10:30:00,40.34,40.37,40.28,40.3,260080.0,31.3568,31.3801,31.3101,31.3257,260080.0
2015-08-04 10:35:00,40.3,40.31,40.24,40.24,82287.0,31.3257,31.3335,31.279,31.279,82287.0
2015-08-04 10:40:00,40.24,40.26,40.19,40.23,131745.0,31.279,31.2946,31.2402,31.2713,131745.0
2015-08-04 10:45:00,40.23,40.29,40.22,40.24,141553.0,31.2713,31.3179,31.2635,31.279,141553.0
2015-08-04 10:50:00,40.24,40.24,40.18,40.23,64696.0,31.279,31.279,31.2324,31.2713,64696.0
2015-08-04 10:55:00,40.24,40.25,40.16,40.23,134311.0,31.279,31.2868,31.2169,31.2713,134311.0
2015-08-04 11:00:00,40.23,40.27,40.22,40.23,143785.0,31.2713,31.3024,31.2635,31.2713,143785.0
2015-08-04 11:05:00,40.23,40.26,40.22,40.23,322562.0,31.2713,31.2946,31.2635,31.2713,322562.0
2015-08-04 11:10:00,40.23,40.27,40.22,40.25,163953.0,31.2713,31.3024,31.2635,31.2868,163953.0
2015-08-04 11:15:00,40.24,40.26,40.22,40.22,136172.0,31.279,31.2946,31.2635,31.2635,136172.0
2015-08-04 11:20:00,40.22,40.27,40.21,40.26,108515.0,31.2635,31.3024,31.2557,31.2946,108515.0
2015-08-04 11:25:00,40.26,40.27,40.24,40.27,192410.0,31.2946,31.3024,31.279,31.3024,192410.0
2015-08-04 11:30:00,40.27,40.27,40.23,40.23,140413.0,31.3024,31.3024,31.2713,31.2713,140413.0
2015-08-04 11:35:00,40.24,40.27,40.23,40.27,84257.0,31.279,31.3024,31.2713,31.3024,84257.0
2015-08-04 11:40:00,40.27,40.29,40.26,40.27,120808.0,31.3024,31.3179,31.2946,31.3024,120808.0
2015-08-04 11:45:00,40.26,40.28,40.22,40.24,109656.0,31.2946,31.3101,31.2635,31.279,109656.0
2015-08-04 11:50:00,40.24,40.25,40.19,40.21,145939.0,31.279,31.2868,31.2402,31.2557,145939.0
2015-08-04 11:55:00,40.21,40.23,40.19,40.21,206931.0,31.2557,31.2713,31.2402,31.2557,206931.0
2015-08-04 12:00:00,40.21,40.25,40.2,40.23,48797.0,31.2557,31.2868,31.248,31.2713,48797.0
2015-08-04 12:05:00,40.23,40.26,40.21,40.23,283080.0,31.2713,31.2946,31.2557,31.2713,283080.0
2015-08-04 12:10:00,40.24,40.25,40.21,40.23,30452.0,31.279,31.2868,31.2557,31.2713,30452.0
2015-08-04 12:15:00,40.22,40.23,40.2,40.23,26597.0,31.2635,31.2713,31.248,31.2713,26597.0
2015-08-04 12:20:00,40.22,40.23,40.16,40.18,93342.0,31.2635,31.2713,31.2169,31.2324,93342.0
2015-08-04 12:25:00,40.17,40.19,40.15,40.15,86908.0,31.2246,31.2402,31.2091,31.2091,86908.0
2015-08-04 12:30:00,40.15,40.19,40.15,40.19,115734.0,31.2091,31.2402,31.2091,31.2402,115734.0
2015-08-04 12:35:00,40.19,40.19,40.14,40.16,154989.0,31.2402,31.2402,31.2013,31.2169,154989.0
2015-08-04 12:40:00,40.16,40.18,40.14,40.15,163722.0,31.2169,31.2324,31.2013,31.2091,163722.0
2015-08-04 12:45:00,40.15,40.18,40.15,40.17,50902.0,31.2091,31.2324,31.2091,31.2246,50902.0
2015-08-04 12:50:00,40.16,40.17,40.14,40.17,88518.0,31.2169,31.2246,31.2013,31.2246,88518.0
2015-08-04 12:55:00,40.17,40.2,40.15,40.19,94615.0,31.2246,31.248,31.2091,31.2402,94615.0
2015-08-04 13:00:00,40.18,40.18,40.15,40.16,77871.0,31.2324,31.2324,31.2091,31.2169,77871.0
2015-08-04 13:05:00,40.16,40.19,40.16,40.19,19915.0,31.2169,31.2402,31.2169,31.2402,19915.0
2015-08-04 13:10:00,40.19,40.21,40.19,40.2,34926.0,31.2402,31.2557,31.2402,31.248,34926.0
2015-08-04 13:15:00,40.2,40.24,40.2,40.23,62723.0,31.248,31.279,31.248,31.2713,62723.0
2015-08-04 13:20:00,40.23,40.23,40.2,40.2,41090.0,31.2713,31.2713,31.248,31.248,41090.0
2015-08-04 13:25:00,40.2,40.22,40.18,40.19,57526.0,31.248,31.2635,31.2324,31.2402,57526.0
2015-08-04 13:30:00,40.2,40.25,40.19,40.21,136942.0,31.248,31.2868,31.2402,31.2557,136942.0
2015-08-04 13:35:00,40.2,40.21,40.19,40.21,25937.0,31.248,31.2557,31.2402,31.2557,25937.0
2015-08-04 13:40:00,40.2,40.2,40.15,40.16,111541.0,31.248,31.248,31.2091,31.2169,111541.0
2015-08-04 13:45:00,40.16,40.19,40.1,40.11,215499.0,31.2169,31.2402,31.1702,31.178,215499.0
2015-08-04 13:50:00,40.11,40.12,40.05,40.08,113979.0,31.178,31.1858,31.1314,31.1547,113979.0
2015-08-04 13:55:00,40.08,40.1,40.05,40.07,129060.0,31.1547,31.1702,31.1314,31.1469,129060.0
2015-08-04 14:00:00,40.07,40.12,40.05,40.09,34259.0,31.1469,31.1858,31.1314,31.1625,34259.0
2015-08-04 14:05:00,40.09,40.1,40.03,40.04,110921.0,31.1625,31.1702,31.1158,31.1236,110921.0
2015-08-04 14:10:00,40.03,40.05,40.01,40.03,174555.0,31.1158,31.1314,31.1003,31.1158,174555.0
2015-08-04 14:15:00,40.03,40.09,39.98,40.09,788403.0,31.1158,31.1625,31.0769,31.1625,788403.0
2015-08-04 14:20:00,40.08,40.09,40.05,40.06,220285.0,31.1547,31.1625,31.1314,31.1391,220285.0
2015-08-04 14:25:00,40.06,40.1,40.06,40.1,167583.0,31.1391,31.1702,31.1391,31.1702,167583.0
2015-08-04 14:30:00,40.11,40.14,40.09,40.12,135067.0,31.178,31.2013,31.1625,31.1858,135067.0
2015-08-04 14:35:00,40.11,40.17,40.11,40.16,82124.0,31.178,31.2246,31.178,31.2169,82124.0
2015-08-04 14:40:00,40.17,40.17,40.12,40.12,265306.0,31.2246,31.2246,31.1858,31.1858,265306.0
2015-08-04 14:45:00,40.12,40.15,40.09,40.14,175514.0,31.1858,31.2091,31.1625,31.2013,175514.0
2015-08-04 14:50:00,40.14,40.15,40.13,40.15,101320.0,31.2013,31.2091,31.1935,31.2091,101320.0
2015-08-04 14:55:00,40.15,40.15,40.1,40.15,160172.0,31.2091,31.2091,31.1702,31.2091,160172.0
2015-08-04 15:00:00,40.15,40.18,40.13,40.14,159731.0,31.2091,31.2324,31.1935,31.2013,159731.0
2015-08-04 15:05:00,40.14,40.19,40.11,40.14,199885.0,31.2013,31.2402,31.178,31.2013,199885.0
2015-08-04 15:10:00,40.14,40.15,40.1,40.12,171868.0,31.2013,31.2091,31.1702,31.1858,171868.0
2015-08-04 15:15:00,40.12,40.15,40.1,40.11,150791.0,31.1858,31.2091,31.1702,31.178,150791.0
2015-08-04 15:20:00,40.11,40.15,40.09,40.14,114936.0,31.178,31.2091,31.1625,31.2013,114936.0
2015-08-04 15:25:00,40.14,40.14,40.11,40.12,143394.0,31.2013,31.2013,31.178,31.1858,143394.0
2015-08-04 15:30:00,40.12,40.17,40.1,40.11,311624.0,31.1858,31.2246,31.1702,31.178,311624.0
2015-08-04 15:35:00,40.11,40.13,40.09,40.09,195510.0,31.178,31.1935,31.1625,31.1625,195510.0
2015-08-04 15:40:00,40.09,40.12,40.08,40.1,309645.0,31.1625,31.1858,31.1547,31.1702,309645.0
2015-08-04 15:45:00,40.1,40.11,40.08,40.09,283392.0,31.1702,31.178,31.1547,31.1625,283392.0
2015-08-04 15:50:00,40.09,40.12,40.07,40.12,297574.0,31.1625,31.1858,31.1469,31.1858,297574.0
2015-08-04 15:55:00,40.12,40.18,40.11,40.17,1280040.0,31.1858,31.2324,31.178,31.2246,1280040.0
2015-08-05 09:30:00,40.65,40.7,40.62,40.67,316506.0,31.5977,31.6366,31.5744,31.6133,316506.0
2015-08-05 09:35:00,40.67,40.72,40.66,40.68,605957.0,31.6133,31.6522,31.6055,31.6211,605957.0
2015-08-05 09:40:00,40.68,40.71,40.66,40.71,182311.0,31.6211,31.6444,31.6055,31.6444,182311.0
2015-08-05 09:45:00,40.71,40.75,40.7,40.75,336355.0,31.6444,31.6755,31.6366,31.6755,336355.0
2015-08-05 09:50:00,40.75,40.76,40.68,40.71,230891.0,31.6755,31.6832,31.6211,31.6444,230891.0
2015-08-05 09:55:00,40.72,40.72,40.68,40.71,234223.0,31.6522,31.6522,31.6211,31.6444,234223.0
2015-08-05 10:00:00,40.71,40.72,40.66,40.71,326388.0,31.6444,31.6522,31.6055,31.6444,326388.0
2015-08-05 10:05:00,40.71,40.72,40.68,40.7,177380.0,31.6444,31.6522,31.6211,31.6366,177380.0
2015-08-05 10:10:00,40.71,40.75,40.7,40.72,237447.0,31.6444,31.6755,31.6366,31.6522,237447.0
2015-08-05 10:15:00,40.72,40.72,40.68,40.69,155220.0,31.6522,31.6522,31.6211,31.6288,155220.0
2015-08-05 10:20:00,40.7,40.73,40.7,40.73,166561.0,31.6366,31.6599,31.6366,31.6599,166561.0
2015-08-05 10:25:00,40.73,40.74,40.72,40.72,173298.0,31.6599,31.6677,31.6522,31.6522,173298.0
2015-08-05 10:30:00,40.72,40.77,40.72,40.74,170601.0,31.6522,31.691,31.6522,31.6677,170601.0
2015-08-05 10:35:00,40.74,40.77,40.73,40.74,418305.0,31.6677,31.691,31.6599,31.6677,418305.0
2015-08-05 10:40:00,40.73,40.77,40.72,40.77,576444.0,31.6599,31.691,31.6522,31.691,576444.0
2015-08-05 10:45:00,40.76,40.77,40.75,40.76,174235.0,31.6832,31.691,31.6755,31.6832,174235.0
2015-08-05 10:50:00,40.77,40.79,40.76,40.77,197970.0,31.691,31.7066,31.6832,31.691,197970.0
2015-08-05 10:55:00,40.78,40.82,40.75,40.8,753685.0,31.6988,31.7299,31.6755,31.7143,753685.0
2015-08-05 11:00:00,40.81,40.82,40.76,40.77,331585.0,31.7221,31.7299,31.6832,31.691,331585.0
2015-08-05 11:05:00,40.78,40.81,40.77,40.8,214404.0,31.6988,31.7221,31.691,31.7143,214404.0
2015-08-05 11:10:00,40.8,40.81,40.76,40.78,128510.0,31.7143,31.7221,31.6832,31.6988,128510.0
2015-08-05 11:15:00,40.78,40.79,40.74,40.75,153604.0,31.6988,31.7066,31.6677,31.6755,153604.0
2015-08-05 11:20:00,40.75,40.8,40.74,40.79,80712.0,31.6755,31.7143,31.6677,31.7066,80712.0
2015-08-05 11:25:00,40.8,40.8,40.74,40.75,163625.0,31.7143,31.7143,31.6677,31.6755,163625.0
2015-08-05 11:30:00,40.75,40.77,40.72,40.73,165855.0,31.6755,31.691,31.6522,31.6599,165855.0
2015-08-05 11:35:00,40.72,40.73,40.69,40.7,165320.0,31.6522,31.6599,31.6288,31.6366,165320.0
2015-08-05 11:40:00,40.7,40.7,40.66,40.67,333307.0,31.6366,31.6366,31.6055,31.6133,333307.0
2015-08-05 11:45:00,40.66,40.67,40.66,40.67,71852.0,31.6055,31.6133,31.6055,31.6133,71852.0
2015-08-05 11:50:00,40.67,40.68,40.62,40.62,163537.0,31.6133,31.6211,31.5744,31.5744,163537.0
2015-08-05 11:55:00,40.62,40.62,40.56,40.57,122898.0,31.5744,31.5744,31.5278,31.5356,122898.0
2015-08-05 12:00:00,40.56,40.57,40.54,40.56,71154.0,31.5278,31.5356,31.5122,31.5278,71154.0
2015-08-05 12:05:00,40.55,40.59,40.55,40.58,55213.0,31.52,31.5511,31.52,31.5433,55213.0
2015-08-05 12:10:00,40.57,40.58,40.54,40.55,110953.0,31.5356,31.5433,31.5122,31.52,110953.0
2015-08-05 12:15:00,40.55,40.55,40.5,40.51,95992.0,31.52,31.52,31.4811,31.4889,95992.0
2015-08-05 12:20:00,40.5,40.51,40.43,40.44,308608.0,31.4811,31.4889,31.4267,31.4345,308608.0
2015-08-05 12:25:00,40.44,40.47,40.43,40.47,43037.0,31.4345,31.4578,31.4267,31.4578,43037.0
2015-08-05 12:30:00,40.47,40.47,40.4,40.41,70331.0,31.4578,31.4578,31.4034,31.4112,70331.0
2015-08-05 12:35:00,40.41,40.44,40.39,40.41,137418.0,31.4112,31.4345,31.3956,31.4112,137418.0
2015-08-05 12:40:00,40.4,40.41,40.34,40.35,218641.0,31.4034,31.4112,31.3568,31.3646,218641.0
2015-08-05 12:45:00,40.35,40.37,40.34,40.36,86370.0,31.3646,31.3801,31.3568,31.3723,86370.0
2015-08-05 12:50:00,40.36,40.37,40.31,40.32,124357.0,31.3723,31.3801,31.3335,31.3412,124357.0
2015-08-05 12:55:00,40.33,40.42,40.32,40.4,283142.0,31.349,31.419,31.3412,31.4034,283142.0
2015-08-05 13:00:00,40.4,40.41,40.37,40.37,94833.0,31.4034,31.4112,31.3801,31.3801,94833.0
2015-08-05 13:05:00,40.38,40.4,40.37,40.38,52557.0,31.3879,31.4034,31.3801,31.3879,52557.0
2015-08-05 13:10:00,40.39,40.39,40.33,40.33,86604.0,31.3956,31.3956,31.349,31.349,86604.0
2015-08-05 13:15:00,40.33,40.36,40.29,40.36,179472.0,31.349,31.3723,31.3179,31.3723,179472.0
2015-08-05 13:20:00,40.36,40.41,40.36,40.4,98698.0,31.3723,31.4112,31.3723,31.4034,98698.0
2015-08-05 13:25:00,40.41,40.41,40.38,40.4,53110.0,31.4112,31.4112,31.3879,31.4034,53110.0
2015-08-05 13:30:00,40.41,40.42,40.38,40.38,46417.0,31.4112,31.419,31.3879,31.3879,46417.0
2015-08-05 13:35:00,40.39,40.44,40.38,40.43,73259.0,31.3956,31.4345,31.3879,31.4267,73259.0
2015-08-05 13:40:00,40.43,40.47,40.42,40.46,94015.0,31.4267,31.4578,31.419,31.4501,94015.0
2015-08-05 13:45:00,40.45,40.46,40.42,40.42,40519.0,31.4423,31.4501,31.419,31.419,40519.0
2015-08-05 13:50:00,40.43,40.43,40.36,40.37,130175.0,31.4267,31.4267,31.3723,31.3801,130175.0
2015-08-05 13:55:00,40.37,40.45,40.37,40.43,61611.0,31.3801,31.4423,31.3801,31.4267,61611.0
2015-08-05 14:00:00,40.43,40.48,40.42,40.48,61123.0,31.4267,31.4656,31.419,31.4656,61123.0
2015-08-05 14:05:00,40.47,40.5,40.46,40.46,64342.0,31.4578,31.4811,31.4501,31.4501,64342.0
2015-08-05 14:10:00,40.46,40.47,40.43,40.46,33803.0,31.4501,31.4578,31.4267,31.4501,33803.0
2015-08-05 14:15:00,40.47,40.49,40.46,40.49,57326.0,31.4578,31.4734,31.4501,31.4734,57326.0
2015-08-05 14:20:00,40.49,40.51,40.49,40.5,77855.0,31.4734,31.4889,31.4734,31.4811,77855.0
2015-08-05 14:25:00,40.51,40.54,40.5,40.53,77982.0,31.4889,31.5122,31.4811,31.5045,77982.0
2015-08-05 14:30:00,40.53,40.54,40.5,40.51,78984.0,31.5045,31.5122,31.4811,31.4889,78984.0
2015-08-05 14:35:00,40.5,40.53,40.5,40.51,58730.0,31.4811,31.5045,31.4811,31.4889,58730.0
2015-08-05 14:40:00,40.51,40.52,40.44,40.49,84539.0,31.4889,31.4967,31.4345,31.4734,84539.0
2015-08-05 14:45:00,40.49,40.5,40.47,40.5,61602.0,31.4734,31.4811,31.4578,31.4811,61602.0
2015-08-05 14:50:00,40.5,40.5,40.46,40.48,54938.0,31.4811,31.4811,31.4501,31.4656,54938.0
2015-08-05 14:55:00,40.48,40.48,40.43,40.44,37768.0,31.4656,31.4656,31.4267,31.4345,37768.0
2015-08-05 15:00:00,40.44,40.46,40.43,40.45,65909.0,31.4345,31.4501,31.4267,31.4423,65909.0
2015-08-05 15:05:00,40.46,40.49,40.45,40.48,69459.0,31.4501,31.4734,31.4423,31.4656,69459.0
2015-08-05 15:10:00,40.49,40.53,40.49,40.5,242792.0,31.4734,31.5045,31.4734,31.4811,242792.0
2015-08-05 15:15:00,40.5,40.5,40.47,40.47,118765.0,31.4811,31.4811,31.4578,31.4578,118765.0
2015-08-05 15:20:00,40.47,40.51,40.46,40.51,91646.0,31.4578,31.4889,31.4501,31.4889,91646.0
2015-08-05 15:25:00,40.51,40.53,40.47,40.48,203395.0,31.4889,31.5045,31.4578,31.4656,203395.0
2015-08-05 15:30:00,40.46,40.47,40.44,40.45,103242.0,31.4501,31.4578,31.4345,31.4423,103242.0
2015-08-05 15:35:00,40.45,40.48,40.42,40.43,362815.0,31.4423,31.4656,31.419,31.4267,362815.0
2015-08-05 15:40:00,40.43,40.44,40.41,40.41,284252.0,31.4267,31.4345,31.4112,31.4112,284252.0
2015-08-05 15:45:00,40.41,40.44,40.41,40.42,257806.0,31.4112,31.4345,31.4112,31.419,257806.0
2015-08-05 15:50:00,40.42,40.43,40.4,40.41,332227.0,31.419,31.4267,31.4034,31.4112,332227.0
2015-08-05 15:55:00,40.41,40.46,40.4,40.44,1173283.0,31.4112,31.4501,31.4034,31.4345,1173283.0
2015-08-06 09:30:00,40.36,40.43,40.28,40.3,349656.0,31.3723,31.4267,31.3101,31.3257,349656.0
2015-08-06 09:35:00,40.28,40.31,40.17,40.24,272222.0,31.3101,31.3335,31.2246,31.279,272222.0
2015-08-06 09:40:00,40.23,40.26,40.2,40.24,168789.0,31.2713,31.2946,31.248,31.279,168789.0
2015-08-06 09:45:00,40.23,40.28,40.22,40.27,126257.0,31.2713,31.3101,31.2635,31.3024,126257.0
2015-08-06 09:50:00,40.27,40.28,40.22,40.22,156404.0,31.3024,31.3101,31.2635,31.2635,156404.0
2015-08-06 09:55:00,40.22,40.25,40.19,40.25,163059.0,31.2635,31.2868,31.2402,31.2868,163059.0
2015-08-06 10:00:00,40.24,40.25,40.19,40.22,136658.0,31.279,31.2868,31.2402,31.2635,136658.0
2015-08-06 10:05:00,40.22,40.25,40.2,40.23,39971.0,31.2635,31.2868,31.248,31.2713,39971.0
2015-08-06 10:10:00,40.23,40.3,40.22,40.29,183019.0,31.2713,31.3257,31.2635,31.3179,183019.0
2015-08-06 10:15:00,40.29,40.29,40.21,40.23,86985.0,31.3179,31.3179,31.2557,31.2713,86985.0
2015-08-06 10:20:00,40.23,40.23,40.16,40.19,141120.0,31.2713,31.2713,31.2169,31.2402,141120.0
2015-08-06 10:25:00,40.18,40.2,40.16,40.16,111881.0,31.2324,31.248,31.2169,31.2169,111881.0
2015-08-06 10:30:00,40.16,40.21,40.14,40.18,314697.0,31.2169,31.2557,31.2013,31.2324,314697.0
2015-08-06 10:35:00,40.18,40.29,40.18,40.27,226346.0,31.2324,31.3179,31.2324,31.3024,226346.0
2015-08-06 10:40:00,40.28,40.29,40.25,40.27,88942.0,31.3101,31.3179,31.2868,31.3024,88942.0
2015-08-06 10:45:00,40.27,40.28,40.23,40.27,115440.0,31.3024,31.3101,31.2713,31.3024,115440.0
2015-08-06 10:50:00,40.27,40.27,40.22,40.23,345647.0,31.3024,31.3024,31.2635,31.2713,345647.0
2015-08-06 10:55:00,40.22,40.22,40.17,40.19,98111.0,31.2635,31.2635,31.2246,31.2402,98111.0
2015-08-06 11:00:00,40.2,40.22,40.18,40.2,47135.0,31.248,31.2635,31.2324,31.248,47135.0
2015-08-06 11:05:00,40.19,40.19,40.15,40.17,46456.0,31.2402,31.2402,31.2091,31.2246,46456.0
2015-08-06 11:10:00,40.17,40.17,40.1,40.11,208149.0,31.2246,31.2246,31.1702,31.178,208149.0
2015-08-06 11:15:00,40.12,40.17,40.12,40.16,117805.0,31.1858,31.2246,31.1858,31.2169,117805.0
2015-08-06 11:20:00,40.16,40.21,40.14,40.16,68233.0,31.2169,31.2557,31.2013,31.2169,68233.0
2015-08-06 11:25:00,40.16,40.16,40.07,40.1,271555.0,31.2169,31.2169,31.1469,31.1702,271555.0
2015-08-06 11:30:00,40.1,40.14,40.09,40.11,158854.0,31.1702,31.2013,31.1625,31.178,158854.0
2015-08-06 11:35:00,40.1,40.11,40.07,40.09,160100.0,31.1702,31.178,31.1469,31.1625,160100.0
2015-08-06 11:40:00,40.09,40.12,40.07,40.11,125384.0,31.1625,31.1858,31.1469,31.178,125384.0
2015-08-06 11:45:00,40.11,40.13,40.09,40.12,121770.0,31.178,31.1935,31.1625,31.1858,121770.0
2015-08-06 11:50:00,40.12,40.12,40.08,40.08,77954.0,31.1858,31.1858,31.1547,31.1547,77954.0
2015-08-06 11:55:00,40.07,40.11,40.02,40.03,58498.0,31.1469,31.178,31.108,31.1158,58498.0
2015-08-06 12:00:00,40.03,40.05,40.01,40.04,127484.0,31.1158,31.1314,31.1003,31.1236,127484.0
2015-08-06 12:05:00,40.05,40.13,40.03,40.11,615858.0,31.1314,31.1935,31.1158,31.178,615858.0
2015-08-06 12:10:00,40.11,40.13,40.09,40.13,111090.0,31.178,31.1935,31.1625,31.1935,111090.0
2015-08-06 12:15:00,40.13,40.14,40.07,40.08,160089.0,31.1935,31.2013,31.1469,31.1547,160089.0
2015-08-06 12:20:00,40.08,40.08,40.01,40.02,180384.0,31.1547,31.1547,31.1003,31.108,180384.0
2015-08-06 12:25:00,40.02,40.05,40.02,40.05,159123.0,31.108,31.1314,31.108,31.1314,159123.0
2015-08-06 12:30:00,40.05,40.06,40.02,40.02,90066.0,31.1314,31.1391,31.108,31.108,90066.0
2015-08-06 12:35:00,40.02,40.03,40.0,40.01,175344.0,31.108,31.1158,31.0925,31.1003,175344.0
2015-08-06 12:40:00,40.01,40.04,40.0,40.01,262893.0,31.1003,31.1236,31.0925,31.1003,262893.0
2015-08-06 12:45:00,40.0,40.01,39.97,40.0,283432.0,31.0925,31.1003,31.0692,31.0925,283432.0
2015-08-06 12:50:00,39.99,40.0,39.97,40.0,53761.0,31.0847,31.0925,31.0692,31.0925,53761.0
2015-08-06 12:55:00,40.0,40.0,39.96,39.99,100301.0,31.0925,31.0925,31.0614,31.0847,100301.0
2015-08-06 13:00:00,39.98,40.01,39.97,40.0,129922.0,31.0769,31.1003,31.0692,31.0925,129922.0
2015-08-06 13:05:00,40.0,40.0,39.98,39.99,85778.0,31.0925,31.0925,31.0769,31.0847,85778.0
2015-08-06 13:10:00,39.98,40.02,39.96,40.01,144527.0,31.0769,31.108,31.0614,31.1003,144527.0
2015-08-06 13:15:00,40.02,40.06,39.99,40.05,274808.0,31.108,31.1391,31.0847,31.1314,274808.0
2015-08-06 13:20:00,40.05,40.08,40.03,40.06,156840.0,31.1314,31.1547,31.1158,31.1391,156840.0
2015-08-06 13:25:00,40.06,40.08,40.04,40.06,95995.0,31.1391,31.1547,31.1236,31.1391,95995.0
2015-08-06 13:30:00,40.06,40.07,40.05,40.05,139624.0,31.1391,31.1469,31.1314,31.1314,139624.0
2015-08-06 13:35:00,40.05,40.07,40.02,40.04,128930.0,31.1314,31.1469,31.108,31.1236,128930.0
2015-08-06 13:40:00,40.04,40.06,40.02,40.05,110227.0,31.1236,31.1391,31.108,31.1314,110227.0
2015-08-06 13:45:00,40.05,40.09,40.04,40.08,82405.0,31.1314,31.1625,31.1236,31.1547,82405.0
2015-08-06 13:50:00,40.09,40.09,40.05,40.08,286934.0,31.1625,31.1625,31.1314,31.1547,286934.0
2015-08-06 13:55:00,40.08,40.09,40.01,40.02,164091.0,31.1547,31.1625,31.1003,31.108,164091.0
2015-08-06 14:00:00,40.02,40.04,40.01,40.02,94115.0,31.108,31.1236,31.1003,31.108,94115.0
2015-08-06 14:05:00,40.02,40.06,40.01,40.05,145343.0,31.108,31.1391,31.1003,31.1314,145343.0
2015-08-06 14:10:00,40.05,40.06,40.02,40.04,34197.0,31.1314,31.1391,31.108,31.1236,34197.0
2015-08-06 14:15:00,40.04,40.04,40.0,40.03,47374.0,31.1236,31.1236,31.0925,31.1158,47374.0
2015-08-06 14:20:00,40.04,40.1,40.03,40.08,85608.0,31.1236,31.1702,31.1158,31.1547,85608.0
2015-08-06 14:25:00,40.07,40.11,40.07,40.11,61442.0,31.1469,31.178,31.1469,31.178,61442.0
2015-08-06 14:30:00,40.11,40.14,40.08,40.09,111572.0,31.178,31.2013,31.1547,31.1625,111572.0
2015-08-06 14:35:00,40.09,40.11,40.06,40.08,43573.0,31.1625,31.178,31.1391,31.1547,43573.0
2015-08-06 14:40:00,40.08,40.12,40.07,40.1,65525.0,31.1547,31.1858,31.1469,31.1702,65525.0
2015-08-06 14:45:00,40.1,40.12,40.09,40.1,64086.0,31.1702,31.1858,31.1625,31.1702,64086.0
2015-08-06 14:50:00,40.1,40.1,40.05,40.06,62600.0,31.1702,31.1702,31.1314,31.1391,62600.0
2015-08-06 14:55:00,40.06,40.07,40.03,40.07,46057.0,31.1391,31.1469,31.1158,31.1469,46057.0
2015-08-06 15:00:00,40.06,40.1,40.06,40.07,107955.0,31.1391,31.1702,31.1391,31.1469,107955.0
2015-08-06 15:05:00,40.07,40.08,40.05,40.05,55986.0,31.1469,31.1547,31.1314,31.1314,55986.0
2015-08-06 15:10:00,40.05,40.09,40.05,40.07,125683.0,31.1314,31.1625,31.1314,31.1469,125683.0
2015-08-06 15:15:00,40.06,40.1,40.04,40.09,47511.0,31.1391,31.1702,31.1236,31.1625,47511.0
2015-08-06 15:20:00,40.09,40.1,40.05,40.06,133073.0,31.1625,31.1702,31.1314,31.1391,133073.0
2015-08-06 15:25:00,40.06,40.08,40.04,40.06,115783.0,31.1391,31.1547,31.1236,31.1391,115783.0
2015-08-06 15:30:00,40.06,40.09,40.03,40.07,120359.0,31.1391,31.1625,31.1158,31.1469,120359.0
2015-08-06 15:35:00,40.07,40.12,40.06,40.11,329073.0,31.1469,31.1858,31.1391,31.178,329073.0
2015-08-06 15:40:00,40.12,40.16,40.1,40.14,205848.0,31.1858,31.2169,31.1702,31.2013,205848.0
2015-08-06 15:45:00,40.14,40.21,40.13,40.2,371987.0,31.2013,31.2557,31.1935,31.248,371987.0
2015-08-06 15:50:00,40.2,40.22,40.15,40.16,334191.0,31.248,31.2635,31.2091,31.2169,334191.0
2015-08-06 15:55:00,40.16,40.19,40.09,40.11,543916.0,31.2169,31.2402,31.1625,31.178,543916.0
2015-08-07 09:30:00,40.69,40.72,40.57,40.59,513820.0,31.6288,31.6522,31.5356,31.5511,513820.0
2015-08-07 09:35:00,40.59,40.66,40.59,40.62,262743.0,31.5511,31.6055,31.5511,31.5744,262743.0
2015-08-07 09:40:00,40.62,40.7,40.61,40.69,305136.0,31.5744,31.6366,31.5667,31.6288,305136.0
2015-08-07 09:45:00,40.7,40.7,40.61,40.64,196809.0,31.6366,31.6366,31.5667,31.59,196809.0
2015-08-07 09:50:00,40.64,40.73,40.62,40.7,211836.0,31.59,31.6599,31.5744,31.6366,211836.0
2015-08-07 09:55:00,40.7,40.75,40.67,40.71,175732.0,31.6366,31.6755,31.6133,31.6444,175732.0
2015-08-07 10:00:00,40.7,40.7,40.6,40.63,255858.0,31.6366,31.6366,31.5589,31.5822,255858.0
2015-08-07 10:05:00,40.63,40.68,40.61,40.65,154106.0,31.5822,31.6211,31.5667,31.5977,154106.0
2015-08-07 10:10:00,40.65,40.7,40.64,40.66,139111.0,31.5977,31.6366,31.59,31.6055,139111.0
2015-08-07 10:15:00,40.66,40.71,40.65,40.66,138168.0,31.6055,31.6444,31.5977,31.6055,138168.0
2015-08-07 10:20:00,40.65,40.66,40.57,40.59,230042.0,31.5977,31.6055,31.5356,31.5511,230042.0
2015-08-07 10:25:00,40.59,40.6,40.52,40.56,117032.0,31.5511,31.5589,31.4967,31.5278,117032.0
2015-08-07 10:30:00,40.56,40.59,40.53,40.58,59869.0,31.5278,31.5511,31.5045,31.5433,59869.0
2015-08-07 10:35:00,40.58,40.62,40.58,40.6,79893.0,31.5433,31.5744,31.5433,31.5589,79893.0
2015-08-07 10:40:00,40.6,40.65,40.58,40.6,141299.0,31.5589,31.5977,31.5433,31.5589,141299.0
2015-08-07 10:45:00,40.61,40.65,40.57,40.64,72068.0,31.5667,31.5977,31.5356,31.59,72068.0
2015-08-07 10:50:00,40.65,40.68,40.61,40.61,242292.0,31.5977,31.6211,31.5667,31.5667,242292.0
2015-08-07 10:55:00,40.61,40.63,40.57,40.58,96139.0,31.5667,31.5822,31.5356,31.5433,96139.0
2015-08-07 11:00:00,40.59,40.62,40.54,40.55,190117.0,31.5511,31.5744,31.5122,31.52,190117.0
2015-08-07 11:05:00,40.54,40.58,40.54,40.55,236398.0,31.5122,31.5433,31.5122,31.52,236398.0
2015-08-07 11:10:00,40.55,40.57,40.53,40.55,229064.0,31.52,31.5356,31.5045,31.52,229064.0
2015-08-07 11:15:00,40.55,40.55,40.46,40.47,176760.0,31.52,31.52,31.4501,31.4578,176760.0
2015-08-07 11:20:00,40.47,40.51,40.46,40.51,165441.0,31.4578,31.4889,31.4501,31.4889,165441.0
2015-08-07 11:25:00,40.5,40.52,40.48,40.5,233032.0,31.4811,31.4967,31.4656,31.4811,233032.0
2015-08-07 11:30:00,40.5,40.5,40.45,40.48,186812.0,31.4811,31.4811,31.4423,31.4656,186812.0
2015-08-07 11:35:00,40.48,40.5,40.46,40.47,157077.0,31.4656,31.4811,31.4501,31.4578,157077.0
2015-08-07 11:40:00,40.47,40.52,40.47,40.51,179193.0,31.4578,31.4967,31.4578,31.4889,179193.0
2015-08-07 11:45:00,40.51,40.53,40.48,40.49,156602.0,31.4889,31.5045,31.4656,31.4734,156602.0
2015-08-07 11:50:00,40.5,40.53,40.48,40.49,54441.0,31.4811,31.5045,31.4656,31.4734,54441.0
2015-08-07 11:55:00,40.49,40.52,40.47,40.51,44384.0,31.4734,31.4967,31.4578,31.4889,44384.0
2015-08-07 12:00:00,40.52,40.55,40.51,40.53,137405.0,31.4967,31.52,31.4889,31.5045,137405.0
2015-08-07 12:05:00,40.53,40.55,40.52,40.53,84966.0,31.5045,31.52,31.4967,31.5045,84966.0
2015-08-07 12:10:00,40.53,40.55,40.5,40.51,61808.0,31.5045,31.52,31.4811,31.4889,61808.0
2015-08-07 12:15:00,40.52,40.54,40.5,40.51,40527.0,31.4967,31.5122,31.4811,31.4889,40527.0
2015-08-07 12:20:00,40.51,40.52,40.47,40.5,40910.0,31.4889,31.4967,31.4578,31.4811,40910.0
2015-08-07 12:25:00,40.51,40.53,40.48,40.48,53809.0,31.4889,31.5045,31.4656,31.4656,53809.0
2015-08-07 12:30:00,40.48,40.5,40.46,40.48,148341.0,31.4656,31.4811,31.4501,31.4656,148341.0
2015-08-07 12:35:00,40.48,40.52,40.47,40.52,254586.0,31.4656,31.4967,31.4578,31.4967,254586.0
2015-08-07 12:40:00,40.52,40.54,40.5,40.53,25516.0,31.4967,31.5122,31.4811,31.5045,25516.0
2015-08-07 12:45:00,40.53,40.54,40.49,40.5,49902.0,31.5045,31.5122,31.4734,31.4811,49902.0
2015-08-07 12:50:00,40.5,40.52,40.49,40.5,38956.0,31.4811,31.4967,31.4734,31.4811,38956.0
2015-08-07 12:55:00,40.51,40.51,40.48,40.51,32186.0,31.4889,31.4889,31.4656,31.4889,32186.0
2015-08-07 13:00:00,40.5,40.51,40.46,40.47,29287.0,31.4811,31.4889,31.4501,31.4578,29287.0
2015-08-07 13:05:00,40.46,40.5,40.46,40.48,94017.0,31.4501,31.4811,31.4501,31.4656,94017.0
2015-08-07 13:10:00,40.47,40.48,40.45,40.47,52253.0,31.4578,31.4656,31.4423,31.4578,52253.0
2015-08-07 13:15:00,40.47,40.49,40.45,40.48,34565.0,31.4578,31.4734,31.4423,31.4656,34565.0
2015-08-07 13:20:00,40.47,40.48,40.45,40.45,39429.0,31.4578,31.4656,31.4423,31.4423,39429.0
2015-08-07 13:25:00,40.46,40.51,40.42,40.5,249194.0,31.4501,31.4889,31.419,31.4811,249194.0
2015-08-07 13:30:00,40.51,40.54,40.5,40.52,89596.0,31.4889,31.5122,31.4811,31.4967,89596.0
2015-08-07 13:35:00,40.53,40.53,40.5,40.51,55450.0,31.5045,31.5045,31.4811,31.4889,55450.0
2015-08-07 13:40:00,40.51,40.53,40.5,40.52,25672.0,31.4889,31.5045,31.4811,31.4967,25672.0
2015-08-07 13:45:00,40.51,40.54,40.5,40.51,118610.0,31.4889,31.5122,31.4811,31.4889,118610.0
2015-08-07 13:50:00,40.51,40.52,40.45,40.46,202617.0,31.4889,31.4967,31.4423,31.4501,202617.0
2015-08-07 13:55:00,40.46,40.47,40.45,40.46,53876.0,31.4501,31.4578,31.4423,31.4501,53876.0
2015-08-07 14:00:00,40.46,40.46,40.42,40.43,31676.0,31.4501,31.4501,31.419,31.4267,31676.0
2015-08-07 14:05:00,40.42,40.46,40.42,40.45,73859.0,31.419,31.4501,31.419,31.4423,73859.0
2015-08-07 14:10:00,40.45,40.46,40.43,40.44,49952.0,31.4423,31.4501,31.4267,31.4345,49952.0
2015-08-07 14:15:00,40.44,40.45,40.41,40.41,77789.0,31.4345,31.4423,31.4112,31.4112,77789.0
2015-08-07 14:20:00,40.41,40.43,40.37,40.42,152392.0,31.4112,31.4267,31.3801,31.419,152392.0
2015-08-07 14:25:00,40.42,40.45,40.42,40.43,49552.0,31.419,31.4423,31.419,31.4267,49552.0
2015-08-07 14:30:00,40.44,40.47,40.44,40.46,26906.0,31.4345,31.4578,31.4345,31.4501,26906.0
2015-08-07 14:35:00,40.46,40.49,40.45,40.45,42680.0,31.4501,31.4734,31.4423,31.4423,42680.0
2015-08-07 14:40:00,40.45,40.47,40.42,40.43,73567.0,31.4423,31.4578,31.419,31.4267,73567.0
2015-08-07 14:45:00,40.42,40.48,40.41,40.46,54704.0,31.419,31.4656,31.4112,31.4501,54704.0
2015-08-07 14:50:00,40.46,40.52,40.46,40.51,201934.0,31.4501,31.4967,31.4501,31.4889,201934.0
2015-08-07 14:55:00,40.52,40.53,40.49,40.49,72748.0,31.4967,31.5045,31.4734,31.4734,72748.0
2015-08-07 15:00:00,40.5,40.5,40.46,40.47,81840.0,31.4811,31.4811,31.4501,31.4578,81840.0
2015-08-07 15:05:00,40.46,40.48,40.44,40.48,64591.0,31.4501,31.4656,31.4345,31.4656,64591.0
2015-08-07 15:10:00,40.47,40.47,40.42,40.43,101128.0,31.4578,31.4578,31.419,31.4267,101128.0
2015-08-07 15:15:00,40.43,40.46,40.43,40.45,52459.0,31.4267,31.4501,31.4267,31.4423,52459.0
2015-08-07 15:20:00,40.46,40.51,40.46,40.49,79569.0,31.4501,31.4889,31.4501,31.4734,79569.0
2015-08-07 15:25:00,40.49,40.54,40.47,40.51,221648.0,31.4734,31.5122,31.4578,31.4889,221648.0
2015-08-07 15:30:00,40.51,40.53,40.48,40.5,692663.0,31.4889,31.5045,31.4656,31.4811,692663.0
2015-08-07 15:35:00,40.5,40.51,40.46,40.49,118427.0,31.4811,31.4889,31.4501,31.4734,118427.0
2015-08-07 15:40:00,40.48,40.5,40.45,40.49,216143.0,31.4656,31.4811,31.4423,31.4734,216143.0
2015-08-07 15:45:00,40.49,40.49,40.47,40.48,102056.0,31.4734,31.4734,31.4578,31.4656,102056.0
2015-08-07 15:50:00,40.48,40.51,40.47,40.5,296644.0,31.4656,31.4889,31.4578,31.4811,296644.0
2015-08-07 15:55:00,40.49,40.53,40.46,40.53,1003821.0,31.4734,31.5045,31.4501,31.5045,1003821.0
2015-08-10 09:30:00,41.12,41.15,41.09,41.11,541329.0,31.9631,31.9864,31.9398,31.9553,541329.0
2015-08-10 09:35:00,41.11,41.15,41.1,41.13,459959.0,31.9553,31.9864,31.9475,31.9709,459959.0
2015-08-10 09:40:00,41.13,41.21,41.13,41.21,510250.0,31.9709,32.033,31.9709,32.033,510250.0
2015-08-10 09:45:00,41.21,41.26,41.17,41.24,410497.0,32.033,32.0719,32.0019,32.0564,410497.0
2015-08-10 09:50:00,41.25,41.28,41.23,41.27,228530.0,32.0641,32.0875,32.0486,32.0797,228530.0
2015-08-10 09:55:00,41.27,41.28,41.2,41.24,260732.0,32.0797,32.0875,32.0253,32.0564,260732.0
2015-08-10 10:00:00,41.24,41.26,41.23,41.25,226305.0,32.0564,32.0719,32.0486,32.0641,226305.0
2015-08-10 10:05:00,41.25,41.26,41.23,41.24,319132.0,32.0641,32.0719,32.0486,32.0564,319132.0
2015-08-10 10:10:00,41.25,41.3,41.24,41.27,692167.0,32.0641,32.103,32.0564,32.0797,692167.0
2015-08-10 10:15:00,41.27,41.3,41.25,41.28,308498.0,32.0797,32.103,32.0641,32.0875,308498.0
2015-08-10 10:20:00,41.27,41.28,41.25,41.26,554578.0,32.0797,32.0875,32.0641,32.0719,554578.0
2015-08-10 10:25:00,41.25,41.32,41.24,41.28,366886.0,32.0641,32.1185,32.0564,32.0875,366886.0
2015-08-10 10:30:00,41.28,41.28,41.23,41.27,104898.0,32.0875,32.0875,32.0486,32.0797,104898.0
2015-08-10 10:35:00,41.27,41.28,41.23,41.28,275631.0,32.0797,32.0875,32.0486,32.0875,275631.0
2015-08-10 10:40:00,41.28,41.35,41.27,41.32,243503.0,32.0875,32.1419,32.0797,32.1185,243503.0
2015-08-10 10:45:00,41.33,41.35,41.3,41.34,240257.0,32.1263,32.1419,32.103,32.1341,240257.0
2015-08-10 10:50:00,41.34,41.35,41.29,41.31,156677.0,32.1341,32.1419,32.0952,32.1108,156677.0
2015-08-10 10:55:00,41.31,41.31,41.26,41.3,207070.0,32.1108,32.1108,32.0719,32.103,207070.0
2015-08-10 11:00:00,41.3,41.33,41.3,41.32,116071.0,32.103,32.1263,32.103,32.1185,116071.0
2015-08-10 11:05:00,41.33,41.35,41.33,41.34,103161.0,32.1263,32.1419,32.1263,32.1341,103161.0
2015-08-10 11:10:00,41.34,41.36,41.3,41.31,304402.0,32.1341,32.1496,32.103,32.1108,304402.0
2015-08-10 11:15:00,41.31,41.33,41.29,41.3,197002.0,32.1108,32.1263,32.0952,32.103,197002.0
2015-08-10 11:20:00,41.3,41.36,41.29,41.36,148508.0,32.103,32.1496,32.0952,32.1496,148508.0
2015-08-10 11:25:00,41.36,41.38,41.32,41.34,160085.0,32.1496,32.1652,32.1185,32.1341,160085.0
2015-08-10 11:30:00,41.34,41.37,41.34,41.37,78505.0,32.1341,32.1574,32.1341,32.1574,78505.0
2015-08-10 11:35:00,41.38,41.4,41.37,41.39,115213.0,32.1652,32.1807,32.1574,32.173,115213.0
2015-08-10 11:40:00,41.39,41.42,41.39,41.41,261848.0,32.173,32.1963,32.173,32.1885,261848.0
2015-08-10 11:45:00,41.41,41.45,41.41,41.43,168958.0,32.1885,32.2196,32.1885,32.204,168958.0
2015-08-10 11:50:00,41.42,41.45,41.42,41.45,442342.0,32.1963,32.2196,32.1963,32.2196,442342.0
2015-08-10 11:55:00,41.45,41.45,41.41,41.42,431991.0,32.2196,32.2196,32.1885,32.1963,431991.0
2015-08-10 12:00:00,41.42,41.44,41.4,41.43,153161.0,32.1963,32.2118,32.1807,32.204,153161.0
2015-08-10 12:05:00,41.42,41.43,41.39,41.4,181179.0,32.1963,32.204,32.173,32.1807,181179.0
2015-08-10 12:10:00,41.39,41.42,41.39,41.42,152599.0,32.173,32.1963,32.173,32.1963,152599.0
2015-08-10 12:15:00,41.42,41.45,41.41,41.44,113015.0,32.1963,32.2196,32.1885,32.2118,113015.0
2015-08-10 12:20:00,41.45,41.47,41.42,41.43,103684.0,32.2196,32.2351,32.1963,32.204,103684.0
2015-08-10 12:25:00,41.43,41.46,41.41,41.43,87310.0,32.204,32.2274,32.1885,32.204,87310.0
2015-08-10 12:30:00,41.44,41.46,41.42,41.45,64670.0,32.2118,32.2274,32.1963,32.2196,64670.0
2015-08-10 12:35:00,41.46,41.51,41.45,41.5,258545.0,32.2274,32.2662,32.2196,32.2585,258545.0
2015-08-10 12:40:00,41.5,41.52,41.48,41.49,170973.0,32.2585,32.274,32.2429,32.2507,170973.0
2015-08-10 12:45:00,41.5,41.51,41.49,41.49,55505.0,32.2585,32.2662,32.2507,32.2507,55505.0
2015-08-10 12:50:00,41.5,41.5,41.48,41.49,83553.0,32.2585,32.2585,32.2429,32.2507,83553.0
2015-08-10 12:55:00,41.48,41.5,41.48,41.49,56670.0,32.2429,32.2585,32.2429,32.2507,56670.0
2015-08-10 13:00:00,41.5,41.51,41.49,41.51,55875.0,32.2585,32.2662,32.2507,32.2662,55875.0
2015-08-10 13:05:00,41.51,41.52,41.5,41.51,136440.0,32.2662,32.274,32.2585,32.2662,136440.0
2015-08-10 13:10:00,41.51,41.52,41.49,41.5,95325.0,32.2662,32.274,32.2507,32.2585,95325.0
2015-08-10 13:15:00,41.5,41.5,41.49,41.5,44740.0,32.2585,32.2585,32.2507,32.2585,44740.0
2015-08-10 13:20:00,41.5,41.52,41.48,41.51,172339.0,32.2585,32.274,32.2429,32.2662,172339.0
2015-08-10 13:25:00,41.51,41.51,41.5,41.51,67180.0,32.2662,32.2662,32.2585,32.2662,67180.0
2015-08-10 13:30:00,41.5,41.52,41.5,41.51,101350.0,32.2585,32.274,32.2585,32.2662,101350.0
2015-08-10 13:35:00,41.52,41.53,41.5,41.52,99817.0,32.274,32.2818,32.2585,32.274,99817.0
2015-08-10 13:40:00,41.51,41.54,41.5,41.52,130899.0,32.2662,32.2896,32.2585,32.274,130899.0
2015-08-10 13:45:00,41.52,41.53,41.5,41.51,209345.0,32.274,32.2818,32.2585,32.2662,209345.0
2015-08-10 13:50:00,41.51,41.52,41.49,41.5,86250.0,32.2662,32.274,32.2507,32.2585,86250.0
2015-08-10 13:55:00,41.5,41.51,41.48,41.51,77761.0,32.2585,32.2662,32.2429,32.2662,77761.0
2015-08-10 14:00:00,41.51,41.52,41.47,41.5,80208.0,32.2662,32.274,32.2351,32.2585,80208.0
2015-08-10 14:05:00,41.5,41.51,41.48,41.5,113867.0,32.2585,32.2662,32.2429,32.2585,113867.0
2015-08-10 14:10:00,41.51,41.52,41.5,41.51,60782.0,32.2662,32.274,32.2585,32.2662,60782.0
2015-08-10 14:15:00,41.52,41.55,41.51,41.54,202456.0,32.274,32.2973,32.2662,32.2896,202456.0
2015-08-10 14:20:00,41.54,41.54,41.52,41.54,81827.0,32.2896,32.2896,32.274,32.2896,81827.0
2015-08-10 14:25:00,41.53,41.54,41.51,41.53,188730.0,32.2818,32.2896,32.2662,32.2818,188730.0
2015-08-10 14:30:00,41.52,41.53,41.48,41.49,142260.0,32.274,32.2818,32.2429,32.2507,142260.0
2015-08-10 14:35:00,41.49,41.5,41.48,41.48,149101.0,32.2507,32.2585,32.2429,32.2429,149101.0
2015-08-10 14:40:00,41.48,41.5,41.48,41.5,119681.0,32.2429,32.2585,32.2429,32.2585,119681.0
2015-08-10 14:45:00,41.49,41.5,41.46,41.48,315978.0,32.2507,32.2585,32.2274,32.2429,315978.0
2015-08-10 14:50:00,41.48,41.51,41.48,41.48,83413.0,32.2429,32.2662,32.2429,32.2429,83413.0
2015-08-10 14:55:00,41.48,41.49,41.45,41.47,223581.0,32.2429,32.2507,32.2196,32.2351,223581.0
2015-08-10 15:00:00,41.47,41.49,41.46,41.47,182288.0,32.2351,32.2507,32.2274,32.2351,182288.0
2015-08-10 15:05:00,41.47,41.49,41.46,41.47,116866.0,32.2351,32.2507,32.2274,32.2351,116866.0
2015-08-10 15:10:00,41.47,41.47,41.45,41.46,94517.0,32.2351,32.2351,32.2196,32.2274,94517.0
2015-08-10 15:15:00,41.46,41.47,41.44,41.45,106664.0,32.2274,32.2351,32.2118,32.2196,106664.0
2015-08-10 15:20:00,41.45,41.46,41.44,41.45,126411.0,32.2196,32.2274,32.2118,32.2196,126411.0
2015-08-10 15:25:00,41.45,41.45,41.43,41.44,181958.0,32.2196,32.2196,32.204,32.2118,181958.0
2015-08-10 15:30:00,41.44,41.45,41.42,41.43,413882.0,32.2118,32.2196,32.1963,32.204,413882.0
2015-08-10 15:35:00,41.43,41.44,41.39,41.39,180274.0,32.204,32.2118,32.173,32.173,180274.0
2015-08-10 15:40:00,41.4,41.43,41.39,41.42,266231.0,32.1807,32.204,32.173,32.1963,266231.0
2015-08-10 15:45:00,41.42,41.43,41.39,41.4,334837.0,32.1963,32.204,32.173,32.1807,334837.0
2015-08-10 15:50:00,41.4,41.41,41.37,41.37,649414.0,32.1807,32.1885,32.1574,32.1574,649414.0
2015-08-10 15:55:00,41.37,41.45,41.37,41.44,1965036.0,32.1574,32.2196,32.1574,32.2118,1965036.0
2015-08-11 09:30:00,40.65,40.65,40.45,40.54,762120.0,31.5977,31.5977,31.4423,31.5122,762120.0
2015-08-11 09:35:00,40.55,40.62,40.53,40.59,522414.0,31.52,31.5744,31.5045,31.5511,522414.0
2015-08-11 09:40:00,40.6,40.71,40.56,40.71,646973.0,31.5589,31.6444,31.5278,31.6444,646973.0
2015-08-11 09:45:00,40.7,40.73,40.68,40.72,758388.0,31.6366,31.6599,31.6211,31.6522,758388.0
2015-08-11 09:50:00,40.71,40.73,40.64,40.7,668834.0,31.6444,31.6599,31.59,31.6366,668834.0
2015-08-11 09:55:00,40.7,40.76,40.69,40.75,252780.0,31.6366,31.6832,31.6288,31.6755,252780.0
2015-08-11 10:00:00,40.74,40.76,40.7,40.71,327084.0,31.6677,31.6832,31.6366,31.6444,327084.0
2015-08-11 10:05:00,40.71,40.75,40.67,40.68,523882.0,31.6444,31.6755,31.6133,31.6211,523882.0
2015-08-11 10:10:00,40.68,40.72,40.67,40.71,491506.0,31.6211,31.6522,31.6133,31.6444,491506.0
2015-08-11 10:15:00,40.71,40.71,40.66,40.67,205457.0,31.6444,31.6444,31.6055,31.6133,205457.0
2015-08-11 10:20:00,40.68,40.74,40.67,40.73,333119.0,31.6211,31.6677,31.6133,31.6599,333119.0
2015-08-11 10:25:00,40.74,40.76,40.72,40.72,170092.0,31.6677,31.6832,31.6522,31.6522,170092.0
2015-08-11 10:30:00,40.72,40.75,40.7,40.72,256472.0,31.6522,31.6755,31.6366,31.6522,256472.0
2015-08-11 10:35:00,40.73,40.74,40.7,40.74,373714.0,31.6599,31.6677,31.6366,31.6677,373714.0
2015-08-11 10:40:00,40.73,40.79,40.72,40.77,189035.0,31.6599,31.7066,31.6522,31.691,189035.0
2015-08-11 10:45:00,40.77,40.83,40.76,40.79,334654.0,31.691,31.7377,31.6832,31.7066,334654.0
2015-08-11 10:50:00,40.79,40.79,40.74,40.75,110348.0,31.7066,31.7066,31.6677,31.6755,110348.0
2015-08-11 10:55:00,40.75,40.78,40.7,40.7,124894.0,31.6755,31.6988,31.6366,31.6366,124894.0
2015-08-11 11:00:00,40.71,40.71,40.67,40.67,244648.0,31.6444,31.6444,31.6133,31.6133,244648.0
2015-08-11 11:05:00,40.67,40.67,40.57,40.59,221842.0,31.6133,31.6133,31.5356,31.5511,221842.0
2015-08-11 11:10:00,40.59,40.68,40.58,40.67,285894.0,31.5511,31.6211,31.5433,31.6133,285894.0
2015-08-11 11:15:00,40.67,40.67,40.6,40.6,148990.0,31.6133,31.6133,31.5589,31.5589,148990.0
2015-08-11 11:20:00,40.6,40.62,40.56,40.56,241428.0,31.5589,31.5744,31.5278,31.5278,241428.0
2015-08-11 11:25:00,40.56,40.57,40.5,40.52,598766.0,31.5278,31.5356,31.4811,31.4967,598766.0
2015-08-11 11:30:00,40.53,40.54,40.51,40.53,301177.0,31.5045,31.5122,31.4889,31.5045,301177.0
2015-08-11 11:35:00,40.53,40.58,40.5,40.57,358279.0,31.5045,31.5433,31.4811,31.5356,358279.0
2015-08-11 11:40:00,40.58,40.58,40.51,40.52,160630.0,31.5433,31.5433,31.4889,31.4967,160630.0
2015-08-11 11:45:00,40.53,40.55,40.49,40.5,183917.0,31.5045,31.52,31.4734,31.4811,183917.0
2015-08-11 11:50:00,40.5,40.54,40.49,40.5,136521.0,31.4811,31.5122,31.4734,31.4811,136521.0
2015-08-11 11:55:00,40.5,40.51,40.48,40.5,536362.0,31.4811,31.4889,31.4656,31.4811,536362.0
2015-08-11 12:00:00,40.5,40.51,40.46,40.48,418291.0,31.4811,31.4889,31.4501,31.4656,418291.0
2015-08-11 12:05:00,40.49,40.5,40.47,40.48,94284.0,31.4734,31.4811,31.4578,31.4656,94284.0
2015-08-11 12:10:00,40.49,40.5,40.47,40.49,503377.0,31.4734,31.4811,31.4578,31.4734,503377.0
2015-08-11 12:15:00,40.48,40.5,40.47,40.5,368060.0,31.4656,31.4811,31.4578,31.4811,368060.0
2015-08-11 12:20:00,40.5,40.5,40.47,40.48,67424.0,31.4811,31.4811,31.4578,31.4656,67424.0
2015-08-11 12:25:00,40.48,40.5,40.47,40.5,40721.0,31.4656,31.4811,31.4578,31.4811,40721.0
2015-08-11 12:30:00,40.49,40.52,40.48,40.52,113440.0,31.4734,31.4967,31.4656,31.4967,113440.0
2015-08-11 12:35:00,40.52,40.53,40.5,40.52,76892.0,31.4967,31.5045,31.4811,31.4967,76892.0
2015-08-11 12:40:00,40.53,40.54,40.49,40.52,72475.0,31.5045,31.5122,31.4734,31.4967,72475.0
2015-08-11 12:45:00,40.51,40.55,40.51,40.55,142376.0,31.4889,31.52,31.4889,31.52,142376.0
2015-08-11 12:50:00,40.55,40.56,40.53,40.54,88122.0,31.52,31.5278,31.5045,31.5122,88122.0
2015-08-11 12:55:00,40.55,40.55,40.46,40.51,302909.0,31.52,31.52,31.4501,31.4889,302909.0
2015-08-11 13:00:00,40.51,40.56,40.51,40.52,379217.0,31.4889,31.5278,31.4889,31.4967,379217.0
2015-08-11 13:05:00,40.52,40.55,40.48,40.51,104294.0,31.4967,31.52,31.4656,31.4889,104294.0
2015-08-11 13:10:00,40.52,40.53,40.48,40.51,127944.0,31.4967,31.5045,31.4656,31.4889,127944.0
2015-08-11 13:15:00,40.52,40.53,40.5,40.52,70449.0,31.4967,31.5045,31.4811,31.4967,70449.0
2015-08-11 13:20:00,40.52,40.56,40.49,40.56,270646.0,31.4967,31.5278,31.4734,31.5278,270646.0
2015-08-11 13:25:00,40.56,40.62,40.55,40.6,212324.0,31.5278,31.5744,31.52,31.5589,212324.0
2015-08-11 13:30:00,40.6,40.61,40.58,40.6,35166.0,31.5589,31.5667,31.5433,31.5589,35166.0
2015-08-11 13:35:00,40.6,40.69,40.59,40.67,204475.0,31.5589,31.6288,31.5511,31.6133,204475.0
2015-08-11 13:40:00,40.67,40.7,40.6,40.61,155824.0,31.6133,31.6366,31.5589,31.5667,155824.0
2015-08-11 13:45:00,40.62,40.65,40.59,40.61,78768.0,31.5744,31.5977,31.5511,31.5667,78768.0
2015-08-11 13:50:00,40.61,40.63,40.58,40.6,192938.0,31.5667,31.5822,31.5433,31.5589,192938.0
2015-08-11 13:55:00,40.6,40.62,40.57,40.6,89509.0,31.5589,31.5744,31.5356,31.5589,89509.0
2015-08-11 14:00:00,40.6,40.64,40.6,40.6,176386.0,31.5589,31.59,31.5589,31.5589,176386.0
2015-08-11 14:05:00,40.6,40.68,40.6,40.68,166288.0,31.5589,31.6211,31.5589,31.6211,166288.0
2015-08-11 14:10:00,40.68,40.68,40.62,40.62,47459.0,31.6211,31.6211,31.5744,31.5744,47459.0
2015-08-11 14:15:00,40.62,40.66,40.61,40.66,291540.0,31.5744,31.6055,31.5667,31.6055,291540.0
2015-08-11 14:20:00,40.66,40.69,40.66,40.69,87938.0,31.6055,31.6288,31.6055,31.6288,87938.0
2015-08-11 14:25:00,40.68,40.77,40.67,40.74,394743.0,31.6211,31.691,31.6133,31.6677,394743.0
2015-08-11 14:30:00,40.74,40.76,40.69,40.69,149456.0,31.6677,31.6832,31.6288,31.6288,149456.0
2015-08-11 14:35:00,40.69,40.75,40.68,40.73,102653.0,31.6288,31.6755,31.6211,31.6599,102653.0
2015-08-11 14:40:00,40.73,40.73,40.7,40.72,42367.0,31.6599,31.6599,31.6366,31.6522,42367.0
2015-08-11 14:45:00,40.72,40.75,40.72,40.74,60793.0,31.6522,31.6755,31.6522,31.6677,60793.0
2015-08-11 14:50:00,40.73,40.78,40.72,40.76,66795.0,31.6599,31.6988,31.6522,31.6832,66795.0
2015-08-11 14:55:00,40.76,40.82,40.76,40.8,150404.0,31.6832,31.7299,31.6832,31.7143,150404.0
2015-08-11 15:00:00,40.8,40.83,40.79,40.82,275359.0,31.7143,31.7377,31.7066,31.7299,275359.0
2015-08-11 15:05:00,40.82,40.86,40.82,40.83,257028.0,31.7299,31.761,31.7299,31.7377,257028.0
2015-08-11 15:10:00,40.83,40.92,40.83,40.9,277827.0,31.7377,31.8076,31.7377,31.7921,277827.0
2015-08-11 15:15:00,40.91,40.92,40.86,40.87,439513.0,31.7998,31.8076,31.761,31.7688,439513.0
2015-08-11 15:20:00,40.87,40.87,40.84,40.87,337747.0,31.7688,31.7688,31.7454,31.7688,337747.0
2015-08-11 15:25:00,40.87,40.89,40.86,40.89,97454.0,31.7688,31.7843,31.761,31.7843,97454.0
2015-08-11 15:30:00,40.89,40.9,40.86,40.9,245076.0,31.7843,31.7921,31.761,31.7921,245076.0
2015-08-11 15:35:00,40.89,40.91,40.83,40.89,313574.0,31.7843,31.7998,31.7377,31.7843,313574.0
2015-08-11 15:40:00,40.9,40.9,40.85,40.88,210009.0,31.7921,31.7921,31.7532,31.7765,210009.0
2015-08-11 15:45:00,40.89,40.93,40.88,40.9,576650.0,31.7843,31.8154,31.7765,31.7921,576650.0
2015-08-11 15:50:00,40.91,40.94,40.9,40.91,731363.0,31.7998,31.8232,31.7921,31.7998,731363.0
2015-08-11 15:55:00,40.91,40.93,40.88,40.91,894195.0,31.7998,31.8154,31.7765,31.7998,894195.0
2015-08-12 09:30:00,39.81,39.87,39.76,39.76,1379696.0,30.9448,30.9914,30.9059,30.9059,1379696.0
2015-08-12 09:35:00,39.76,39.78,39.7,39.75,1190898.0,30.9059,30.9215,30.8593,30.8982,1190898.0
2015-08-12 09:40:00,39.75,39.82,39.73,39.77,843141.0,30.8982,30.9526,30.8826,30.9137,843141.0
2015-08-12 09:45:00,39.76,39.81,39.75,39.75,281356.0,30.9059,30.9448,30.8982,30.8982,281356.0
2015-08-12 09:50:00,39.75,39.8,39.73,39.8,485268.0,30.8982,30.937,30.8826,30.937,485268.0
2015-08-12 09:55:00,39.8,39.8,39.76,39.77,330305.0,30.937,30.937,30.9059,30.9137,330305.0
2015-08-12 10:00:00,39.76,39.8,39.75,39.79,382227.0,30.9059,30.937,30.8982,30.9293,382227.0
2015-08-12 10:05:00,39.79,39.82,39.76,39.78,1088848.0,30.9293,30.9526,30.9059,30.9215,1088848.0
2015-08-12 10:10:00,39.78,39.79,39.69,39.7,872273.0,30.9215,30.9293,30.8515,30.8593,872273.0
2015-08-12 10:15:00,39.7,39.74,39.69,39.73,372034.0,30.8593,30.8904,30.8515,30.8826,372034.0
2015-08-12 10:20:00,39.74,39.75,39.69,39.69,848081.0,30.8904,30.8982,30.8515,30.8515,848081.0
2015-08-12 10:25:00,39.69,39.81,39.67,39.8,947229.0,30.8515,30.9448,30.836,30.937,947229.0
2015-08-12 10:30:00,39.8,39.8,39.76,39.77,497786.0,30.937,30.937,30.9059,30.9137,497786.0
2015-08-12 10:35:00,39.77,39.78,39.74,39.76,418347.0,30.9137,30.9215,30.8904,30.9059,418347.0
2015-08-12 10:40:00,39.76,39.78,39.73,39.73,234410.0,30.9059,30.9215,30.8826,30.8826,234410.0
2015-08-12 10:45:00,39.72,39.76,39.72,39.73,332430.0,30.8748,30.9059,30.8748,30.8826,332430.0
2015-08-12 10:50:00,39.73,39.74,39.69,39.69,420469.0,30.8826,30.8904,30.8515,30.8515,420469.0
2015-08-12 10:55:00,39.69,39.7,39.65,39.69,353667.0,30.8515,30.8593,30.8204,30.8515,353667.0
2015-08-12 11:00:00,39.69,39.79,39.68,39.77,428136.0,30.8515,30.9293,30.8438,30.9137,428136.0
2015-08-12 11:05:00,39.77,39.79,39.76,39.78,306621.0,30.9137,30.9293,30.9059,30.9215,306621.0
2015-08-12 11:10:00,39.78,39.81,39.74,39.76,405671.0,30.9215,30.9448,30.8904,30.9059,405671.0
2015-08-12 11:15:00,39.76,39.78,39.72,39.77,221658.0,30.9059,30.9215,30.8748,30.9137,221658.0
2015-08-12 11:20:00,39.77,39.8,39.72,39.73,337420.0,30.9137,30.937,30.8748,30.8826,337420.0
2015-08-12 11:25:00,39.73,39.81,39.73,39.79,258798.0,30.8826,30.9448,30.8826,30.9293,258798.0
2015-08-12 11:30:00,39.79,39.79,39.73,39.76,300714.0,30.9293,30.9293,30.8826,30.9059,300714.0
2015-08-12 11:35:00,39.76,39.79,39.73,39.75,298553.0,30.9059,30.9293,30.8826,30.8982,298553.0
2015-08-12 11:40:00,39.75,39.79,39.73,39.74,176040.0,30.8982,30.9293,30.8826,30.8904,176040.0
2015-08-12 11:45:00,39.74,39.82,39.74,39.8,450200.0,30.8904,30.9526,30.8904,30.937,450200.0
2015-08-12 11:50:00,39.8,39.81,39.75,39.76,238011.0,30.937,30.9448,30.8982,30.9059,238011.0
2015-08-12 11:55:00,39.76,39.77,39.74,39.76,106201.0,30.9059,30.9137,30.8904,30.9059,106201.0
2015-08-12 12:00:00,39.76,39.76,39.68,39.7,509951.0,30.9059,30.9059,30.8438,30.8593,509951.0
2015-08-12 12:05:00,39.7,39.73,39.66,39.72,220038.0,30.8593,30.8826,30.8282,30.8748,220038.0
2015-08-12 12:10:00,39.71,39.75,39.69,39.73,179874.0,30.8671,30.8982,30.8515,30.8826,179874.0
2015-08-12 12:15:00,39.73,39.75,39.72,39.75,332523.0,30.8826,30.8982,30.8748,30.8982,332523.0
2015-08-12 12:20:00,39.75,39.79,39.72,39.79,181352.0,30.8982,30.9293,30.8748,30.9293,181352.0
2015-08-12 12:25:00,39.78,39.84,39.77,39.84,382103.0,30.9215,30.9681,30.9137,30.9681,382103.0
2015-08-12 12:30:00,39.84,39.89,39.8,39.88,289147.0,30.9681,31.007,30.937,30.9992,289147.0
2015-08-12 12:35:00,39.88,39.9,39.85,39.87,376537.0,30.9992,31.0148,30.9759,30.9914,376537.0
2015-08-12 12:40:00,39.87,39.88,39.84,39.87,168234.0,30.9914,30.9992,30.9681,30.9914,168234.0
2015-08-12 12:45:00,39.87,39.88,39.82,39.82,154178.0,30.9914,30.9992,30.9526,30.9526,154178.0
2015-08-12 12:50:00,39.83,39.84,39.81,39.84,86673.0,30.9603,30.9681,30.9448,30.9681,86673.0
2015-08-12 12:55:00,39.84,39.85,39.78,39.79,270026.0,30.9681,30.9759,30.9215,30.9293,270026.0
2015-08-12 13:00:00,39.79,39.86,39.78,39.86,351250.0,30.9293,30.9837,30.9215,30.9837,351250.0
2015-08-12 13:05:00,39.86,39.88,39.81,39.81,192008.0,30.9837,30.9992,30.9448,30.9448,192008.0
2015-08-12 13:10:00,39.82,39.83,39.78,39.82,256276.0,30.9526,30.9603,30.9215,30.9526,256276.0
2015-08-12 13:15:00,39.81,39.86,39.81,39.84,211663.0,30.9448,30.9837,30.9448,30.9681,211663.0
2015-08-12 13:20:00,39.85,39.87,39.83,39.87,238847.0,30.9759,30.9914,30.9603,30.9914,238847.0
2015-08-12 13:25:00,39.87,39.87,39.81,39.82,355677.0,30.9914,30.9914,30.9448,30.9526,355677.0
2015-08-12 13:30:00,39.82,39.83,39.77,39.81,193556.0,30.9526,30.9603,30.9137,30.9448,193556.0
2015-08-12 13:35:00,39.81,39.82,39.78,39.81,59165.0,30.9448,30.9526,30.9215,30.9448,59165.0
2015-08-12 13:40:00,39.82,39.85,39.81,39.85,114920.0,30.9526,30.9759,30.9448,30.9759,114920.0
2015-08-12 13:45:00,39.84,39.9,39.83,39.88,412561.0,30.9681,31.0148,30.9603,30.9992,412561.0
2015-08-12 13:50:00,39.88,39.93,39.87,39.93,558172.0,30.9992,31.0381,30.9914,31.0381,558172.0
2015-08-12 13:55:00,39.93,39.94,39.88,39.9,603048.0,31.0381,31.0459,30.9992,31.0148,603048.0
2015-08-12 14:00:00,39.89,39.9,39.84,39.84,308671.0,31.007,31.0148,30.9681,30.9681,308671.0
2015-08-12 14:05:00,39.84,39.86,39.82,39.86,130681.0,30.9681,30.9837,30.9526,30.9837,130681.0
2015-08-12 14:10:00,39.87,39.89,39.86,39.88,553803.0,30.9914,31.007,30.9837,30.9992,553803.0
2015-08-12 14:15:00,39.88,39.92,39.87,39.91,487258.0,30.9992,31.0303,30.9914,31.0225,487258.0
2015-08-12 14:20:00,39.91,39.93,39.88,39.9,298679.0,31.0225,31.0381,30.9992,31.0148,298679.0
2015-08-12 14:25:00,39.89,39.9,39.81,39.83,112479.0,31.007,31.0148,30.9448,30.9603,112479.0
2015-08-12 14:30:00,39.83,39.86,39.81,39.82,120643.0,30.9603,30.9837,30.9448,30.9526,120643.0
2015-08-12 14:35:00,39.82,39.9,39.81,39.9,164967.0,30.9526,31.0148,30.9448,31.0148,164967.0
2015-08-12 14:40:00,39.9,39.92,39.88,39.91,227297.0,31.0148,31.0303,30.9992,31.0225,227297.0
2015-08-12 14:45:00,39.91,39.96,39.91,39.95,322766.0,31.0225,31.0614,31.0225,31.0536,322766.0
2015-08-12 14:50:00,39.95,39.99,39.92,39.99,494405.0,31.0536,31.0847,31.0303,31.0847,494405.0
2015-08-12 14:55:00,39.99,40.0,39.96,40.0,303679.0,31.0847,31.0925,31.0614,31.0925,303679.0
2015-08-12 15:00:00,40.0,40.04,39.98,40.0,362655.0,31.0925,31.1236,31.0769,31.0925,362655.0
2015-08-12 15:05:00,39.99,40.05,39.78,40.04,714454.0,31.0847,31.1314,30.9215,31.1236,714454.0
2015-08-12 15:10:00,40.04,40.04,40.0,40.01,382204.0,31.1236,31.1236,31.0925,31.1003,382204.0
2015-08-12 15:15:00,40.02,40.05,40.0,40.04,532836.0,31.108,31.1314,31.0925,31.1236,532836.0
2015-08-12 15:20:00,40.03,40.04,40.0,40.04,431021.0,31.1158,31.1236,31.0925,31.1236,431021.0
2015-08-12 15:25:00,40.04,40.07,40.03,40.06,395526.0,31.1236,31.1469,31.1158,31.1391,395526.0
2015-08-12 15:30:00,40.06,40.14,40.04,40.13,848240.0,31.1391,31.2013,31.1236,31.1935,848240.0
2015-08-12 15:35:00,40.13,40.13,40.03,40.04,1132250.0,31.1935,31.1935,31.1158,31.1236,1132250.0
2015-08-12 15:40:00,40.03,40.04,40.0,40.01,2779771.0,31.1158,31.1236,31.0925,31.1003,2779771.0
2015-08-12 15:45:00,40.01,40.02,39.98,40.01,593976.0,31.1003,31.108,31.0769,31.1003,593976.0
2015-08-12 15:50:00,40.02,40.07,40.0,40.03,1227835.0,31.108,31.1469,31.0925,31.1158,1227835.0
2015-08-12 15:55:00,40.02,40.04,39.98,40.02,1965797.0,31.108,31.1236,31.0769,31.108,1965797.0
2015-08-13 09:30:00,40.41,40.46,40.37,40.39,682439.0,31.4112,31.4501,31.3801,31.3956,682439.0
2015-08-13 09:35:00,40.39,40.41,40.3,40.31,638744.0,31.3956,31.4112,31.3257,31.3335,638744.0
2015-08-13 09:40:00,40.3,40.36,40.26,40.3,256059.0,31.3257,31.3723,31.2946,31.3257,256059.0
2015-08-13 09:45:00,40.3,40.33,40.25,40.29,462384.0,31.3257,31.349,31.2868,31.3179,462384.0
2015-08-13 09:50:00,40.28,40.36,40.28,40.35,377173.0,31.3101,31.3723,31.3101,31.3646,377173.0
2015-08-13 09:55:00,40.35,40.38,40.31,40.36,165207.0,31.3646,31.3879,31.3335,31.3723,165207.0
2015-08-13 10:00:00,40.34,40.35,40.27,40.28,136486.0,31.3568,31.3646,31.3024,31.3101,136486.0
2015-08-13 10:05:00,40.28,40.37,40.25,40.36,125822.0,31.3101,31.3801,31.2868,31.3723,125822.0
2015-08-13 10:10:00,40.37,40.38,40.29,40.31,148054.0,31.3801,31.3879,31.3179,31.3335,148054.0
2015-08-13 10:15:00,40.31,40.36,40.26,40.33,234025.0,31.3335,31.3723,31.2946,31.349,234025.0
2015-08-13 10:20:00,40.33,40.38,40.33,40.38,105501.0,31.349,31.3879,31.349,31.3879,105501.0
2015-08-13 10:25:00,40.38,40.41,40.36,40.4,200867.0,31.3879,31.4112,31.3723,31.4034,200867.0
2015-08-13 10:30:00,40.4,40.41,40.37,40.39,318604.0,31.4034,31.4112,31.3801,31.3956,318604.0
2015-08-13 10:35:00,40.39,40.48,40.39,40.48,302021.0,31.3956,31.4656,31.3956,31.4656,302021.0
2015-08-13 10:40:00,40.49,40.5,40.47,40.49,292216.0,31.4734,31.4811,31.4578,31.4734,292216.0
2015-08-13 10:45:00,40.5,40.5,40.44,40.46,234033.0,31.4811,31.4811,31.4345,31.4501,234033.0
2015-08-13 10:50:00,40.46,40.49,40.42,40.47,280711.0,31.4501,31.4734,31.419,31.4578,280711.0
2015-08-13 10:55:00,40.47,40.48,40.42,40.43,173390.0,31.4578,31.4656,31.419,31.4267,173390.0
2015-08-13 11:00:00,40.43,40.48,40.43,40.46,420552.0,31.4267,31.4656,31.4267,31.4501,420552.0
2015-08-13 11:05:00,40.46,40.46,40.37,40.39,150400.0,31.4501,31.4501,31.3801,31.3956,150400.0
2015-08-13 11:10:00,40.38,40.41,40.36,40.4,109749.0,31.3879,31.4112,31.3723,31.4034,109749.0
2015-08-13 11:15:00,40.41,40.49,40.4,40.49,167271.0,31.4112,31.4734,31.4034,31.4734,167271.0
2015-08-13 11:20:00,40.48,40.5,40.46,40.49,185206.0,31.4656,31.4811,31.4501,31.4734,185206.0
2015-08-13 11:25:00,40.49,40.49,40.44,40.47,83570.0,31.4734,31.4734,31.4345,31.4578,83570.0
2015-08-13 11:30:00,40.47,40.49,40.43,40.48,203830.0,31.4578,31.4734,31.4267,31.4656,203830.0
2015-08-13 11:35:00,40.49,40.5,40.45,40.45,101006.0,31.4734,31.4811,31.4423,31.4423,101006.0
2015-08-13 11:40:00,40.45,40.47,40.44,40.47,83075.0,31.4423,31.4578,31.4345,31.4578,83075.0
2015-08-13 11:45:00,40.47,40.54,40.46,40.54,222489.0,31.4578,31.5122,31.4501,31.5122,222489.0
2015-08-13 11:50:00,40.53,40.56,40.51,40.55,140316.0,31.5045,31.5278,31.4889,31.52,140316.0
2015-08-13 11:55:00,40.55,40.55,40.51,40.54,126420.0,31.52,31.52,31.4889,31.5122,126420.0
2015-08-13 12:00:00,40.54,40.61,40.53,40.6,72768.0,31.5122,31.5667,31.5045,31.5589,72768.0
2015-08-13 12:05:00,40.59,40.64,40.59,40.59,79333.0,31.5511,31.59,31.5511,31.5511,79333.0
2015-08-13 12:10:00,40.6,40.61,40.57,40.6,72381.0,31.5589,31.5667,31.5356,31.5589,72381.0
2015-08-13 12:15:00,40.61,40.62,40.57,40.6,86779.0,31.5667,31.5744,31.5356,31.5589,86779.0
2015-08-13 12:20:00,40.6,40.61,40.55,40.57,166817.0,31.5589,31.5667,31.52,31.5356,166817.0
2015-08-13 12:25:00,40.57,40.61,40.55,40.61,148953.0,31.5356,31.5667,31.52,31.5667,148953.0
2015-08-13 12:30:00,40.61,40.62,40.54,40.55,138040.0,31.5667,31.5744,31.5122,31.52,138040.0
2015-08-13 12:35:00,40.55,40.55,40.51,40.52,158757.0,31.52,31.52,31.4889,31.4967,158757.0
2015-08-13 12:40:00,40.51,40.52,40.47,40.48,211802.0,31.4889,31.4967,31.4578,31.4656,211802.0
2015-08-13 12:45:00,40.49,40.53,40.47,40.51,55908.0,31.4734,31.5045,31.4578,31.4889,55908.0
2015-08-13 12:50:00,40.51,40.53,40.5,40.52,68542.0,31.4889,31.5045,31.4811,31.4967,68542.0
2015-08-13 12:55:00,40.51,40.51,40.46,40.47,75833.0,31.4889,31.4889,31.4501,31.4578,75833.0
2015-08-13 13:00:00,40.47,40.5,40.46,40.49,94096.0,31.4578,31.4811,31.4501,31.4734,94096.0
2015-08-13 13:05:00,40.5,40.53,40.49,40.51,64114.0,31.4811,31.5045,31.4734,31.4889,64114.0
2015-08-13 13:10:00,40.51,40.53,40.51,40.51,69189.0,31.4889,31.5045,31.4889,31.4889,69189.0
2015-08-13 13:15:00,40.51,40.52,40.47,40.49,61496.0,31.4889,31.4967,31.4578,31.4734,61496.0
2015-08-13 13:20:00,40.5,40.54,40.49,40.51,55404.0,31.4811,31.5122,31.4734,31.4889,55404.0
2015-08-13 13:25:00,40.5,40.52,40.49,40.51,56070.0,31.4811,31.4967,31.4734,31.4889,56070.0
2015-08-13 13:30:00,40.52,40.55,40.51,40.53,88480.0,31.4967,31.52,31.4889,31.5045,88480.0
2015-08-13 13:35:00,40.54,40.58,40.54,40.56,211241.0,31.5122,31.5433,31.5122,31.5278,211241.0
2015-08-13 13:40:00,40.57,40.57,40.53,40.54,86253.0,31.5356,31.5356,31.5045,31.5122,86253.0
2015-08-13 13:45:00,40.54,40.56,40.52,40.52,46415.0,31.5122,31.5278,31.4967,31.4967,46415.0
2015-08-13 13:50:00,40.52,40.52,40.47,40.49,62504.0,31.4967,31.4967,31.4578,31.4734,62504.0
2015-08-13 13:55:00,40.5,40.5,40.47,40.48,81308.0,31.4811,31.4811,31.4578,31.4656,81308.0
2015-08-13 14:00:00,40.48,40.55,40.47,40.55,162705.0,31.4656,31.52,31.4578,31.52,162705.0
2015-08-13 14:05:00,40.55,40.56,40.53,40.54,114802.0,31.52,31.5278,31.5045,31.5122,114802.0
2015-08-13 14:10:00,40.54,40.55,40.52,40.55,47028.0,31.5122,31.52,31.4967,31.52,47028.0
2015-08-13 14:15:00,40.55,40.55,40.51,40.52,65488.0,31.52,31.52,31.4889,31.4967,65488.0
2015-08-13 14:20:00,40.53,40.55,40.52,40.54,36511.0,31.5045,31.52,31.4967,31.5122,36511.0
2015-08-13 14:25:00,40.55,40.56,40.52,40.55,83227.0,31.52,31.5278,31.4967,31.52,83227.0
2015-08-13 14:30:00,40.55,40.56,40.54,40.55,45451.0,31.52,31.5278,31.5122,31.52,45451.0
2015-08-13 14:35:00,40.54,40.55,40.52,40.54,77502.0,31.5122,31.52,31.4967,31.5122,77502.0
2015-08-13 14:40:00,40.54,40.54,40.52,40.52,15565.0,31.5122,31.5122,31.4967,31.4967,15565.0
2015-08-13 14:45:00,40.52,40.55,40.51,40.54,100134.0,31.4967,31.52,31.4889,31.5122,100134.0
2015-08-13 14:50:00,40.54,40.57,40.54,40.55,48779.0,31.5122,31.5356,31.5122,31.52,48779.0
2015-08-13 14:55:00,40.55,40.56,40.55,40.55,12594.0,31.52,31.5278,31.52,31.52,12594.0
2015-08-13 15:00:00,40.55,40.56,40.52,40.52,67794.0,31.52,31.5278,31.4967,31.4967,67794.0
2015-08-13 15:05:00,40.52,40.53,40.45,40.45,232083.0,31.4967,31.5045,31.4423,31.4423,232083.0
2015-08-13 15:10:00,40.46,40.48,40.43,40.44,810887.0,31.4501,31.4656,31.4267,31.4345,810887.0
2015-08-13 15:15:00,40.44,40.45,40.39,40.39,327758.0,31.4345,31.4423,31.3956,31.3956,327758.0
2015-08-13 15:20:00,40.39,40.4,40.32,40.33,486933.0,31.3956,31.4034,31.3412,31.349,486933.0
2015-08-13 15:25:00,40.33,40.34,40.31,40.32,152628.0,31.349,31.3568,31.3335,31.3412,152628.0
2015-08-13 15:30:00,40.31,40.32,40.26,40.26,373685.0,31.3335,31.3412,31.2946,31.2946,373685.0
2015-08-13 15:35:00,40.26,40.29,40.25,40.28,387089.0,31.2946,31.3179,31.2868,31.3101,387089.0
2015-08-13 15:40:00,40.28,40.31,40.26,40.31,514576.0,31.3101,31.3335,31.2946,31.3335,514576.0
2015-08-13 15:45:00,40.3,40.31,40.27,40.28,459485.0,31.3257,31.3335,31.3024,31.3101,459485.0
2015-08-13 15:50:00,40.28,40.3,40.26,40.3,533750.0,31.3101,31.3257,31.2946,31.3257,533750.0
2015-08-13 15:55:00,40.3,40.33,40.25,40.31,2107079.0,31.3257,31.349,31.2868,31.3335,2107079.0
2015-08-14 09:30:00,40.31,40.4,40.3,40.33,338453.0,31.3335,31.4034,31.3257,31.349,338453.0
2015-08-14 09:35:00,40.33,40.36,40.3,40.33,339734.0,31.349,31.3723,31.3257,31.349,339734.0
2015-08-14 09:40:00,40.32,40.35,40.3,40.34,404813.0,31.3412,31.3646,31.3257,31.3568,404813.0
2015-08-14 09:45:00,40.34,40.36,40.31,40.33,243367.0,31.3568,31.3723,31.3335,31.349,243367.0
2015-08-14 09:50:00,40.34,40.41,40.33,40.4,111673.0,31.3568,31.4112,31.349,31.4034,111673.0
2015-08-14 09:55:00,40.4,40.42,40.34,40.41,126041.0,31.4034,31.419,31.3568,31.4112,126041.0
2015-08-14 10:00:00,40.41,40.45,40.39,40.43,252112.0,31.4112,31.4423,31.3956,31.4267,252112.0
2015-08-14 10:05:00,40.43,40.43,40.37,40.38,134885.0,31.4267,31.4267,31.3801,31.3879,134885.0
2015-08-14 10:10:00,40.38,40.4,40.36,40.4,97027.0,31.3879,31.4034,31.3723,31.4034,97027.0
2015-08-14 10:15:00,40.4,40.43,40.38,40.41,87259.0,31.4034,31.4267,31.3879,31.4112,87259.0
2015-08-14 10:20:00,40.42,40.43,40.36,40.41,78772.0,31.419,31.4267,31.3723,31.4112,78772.0
2015-08-14 10:25:00,40.41,40.41,40.35,40.35,36532.0,31.4112,31.4112,31.3646,31.3646,36532.0
2015-08-14 10:30:00,40.36,40.41,40.36,40.41,44592.0,31.3723,31.4112,31.3723,31.4112,44592.0
2015-08-14 10:35:00,40.4,40.41,40.38,40.4,57424.0,31.4034,31.4112,31.3879,31.4034,57424.0
2015-08-14 10:40:00,40.4,40.42,40.39,40.39,54927.0,31.4034,31.419,31.3956,31.3956,54927.0
2015-08-14 10:45:00,40.38,40.38,40.31,40.33,76657.0,31.3879,31.3879,31.3335,31.349,76657.0
2015-08-14 10:50:00,40.33,40.35,40.32,40.34,43510.0,31.349,31.3646,31.3412,31.3568,43510.0
2015-08-14 10:55:00,40.34,40.37,40.3,40.32,179636.0,31.3568,31.3801,31.3257,31.3412,179636.0
2015-08-14 11:00:00,40.31,40.33,40.3,40.3,300813.0,31.3335,31.349,31.3257,31.3257,300813.0
2015-08-14 11:05:00,40.3,40.33,40.3,40.31,192058.0,31.3257,31.349,31.3257,31.3335,192058.0
2015-08-14 11:10:00,40.31,40.33,40.3,40.3,117730.0,31.3335,31.349,31.3257,31.3257,117730.0
2015-08-14 11:15:00,40.3,40.32,40.26,40.29,320800.0,31.3257,31.3412,31.2946,31.3179,320800.0
2015-08-14 11:20:00,40.29,40.34,40.28,40.34,65144.0,31.3179,31.3568,31.3101,31.3568,65144.0
2015-08-14 11:25:00,40.34,40.37,40.32,40.36,302303.0,31.3568,31.3801,31.3412,31.3723,302303.0
2015-08-14 11:30:00,40.37,40.37,40.31,40.34,138194.0,31.3801,31.3801,31.3335,31.3568,138194.0
2015-08-14 11:35:00,40.33,40.38,40.33,40.37,116534.0,31.349,31.3879,31.349,31.3801,116534.0
2015-08-14 11:40:00,40.37,40.39,40.36,40.38,147932.0,31.3801,31.3956,31.3723,31.3879,147932.0
2015-08-14 11:45:00,40.37,40.38,40.35,40.36,53813.0,31.3801,31.3879,31.3646,31.3723,53813.0
2015-08-14 11:50:00,40.35,40.37,40.34,40.37,38428.0,31.3646,31.3801,31.3568,31.3801,38428.0
2015-08-14 11:55:00,40.37,40.38,40.34,40.35,137894.0,31.3801,31.3879,31.3568,31.3646,137894.0
2015-08-14 12:00:00,40.36,40.37,40.34,40.35,99420.0,31.3723,31.3801,31.3568,31.3646,99420.0
2015-08-14 12:05:00,40.35,40.36,40.33,40.33,15791.0,31.3646,31.3723,31.349,31.349,15791.0
2015-08-14 12:10:00,40.33,40.35,40.31,40.31,240059.0,31.349,31.3646,31.3335,31.3335,240059.0
2015-08-14 12:15:00,40.31,40.34,40.3,40.33,42627.0,31.3335,31.3568,31.3257,31.349,42627.0
2015-08-14 12:20:00,40.33,40.34,40.3,40.3,70967.0,31.349,31.3568,31.3257,31.3257,70967.0
2015-08-14 12:25:00,40.3,40.33,40.3,40.32,25089.0,31.3257,31.349,31.3257,31.3412,25089.0
2015-08-14 12:30:00,40.33,40.35,40.32,40.35,38500.0,31.349,31.3646,31.3412,31.3646,38500.0
2015-08-14 12:35:00,40.35,40.35,40.32,40.32,88615.0,31.3646,31.3646,31.3412,31.3412,88615.0
2015-08-14 12:40:00,40.32,40.34,40.31,40.33,34101.0,31.3412,31.3568,31.3335,31.349,34101.0
2015-08-14 12:45:00,40.32,40.33,40.27,40.28,77567.0,31.3412,31.349,31.3024,31.3101,77567.0
2015-08-14 12:50:00,40.27,40.29,40.26,40.29,30908.0,31.3024,31.3179,31.2946,31.3179,30908.0
2015-08-14 12:55:00,40.29,40.32,40.29,40.32,48365.0,31.3179,31.3412,31.3179,31.3412,48365.0
2015-08-14 13:00:00,40.33,40.35,40.31,40.34,99420.0,31.349,31.3646,31.3335,31.3568,99420.0
2015-08-14 13:05:00,40.34,40.38,40.34,40.38,48261.0,31.3568,31.3879,31.3568,31.3879,48261.0
2015-08-14 13:10:00,40.37,40.43,40.35,40.43,140948.0,31.3801,31.4267,31.3646,31.4267,140948.0
2015-08-14 13:15:00,40.43,40.45,40.42,40.44,81250.0,31.4267,31.4423,31.419,31.4345,81250.0
2015-08-14 13:20:00,40.44,40.45,40.44,40.44,120125.0,31.4345,31.4423,31.4345,31.4345,120125.0
2015-08-14 13:25:00,40.44,40.45,40.42,40.43,17325.0,31.4345,31.4423,31.419,31.4267,17325.0
2015-08-14 13:30:00,40.43,40.46,40.42,40.44,48703.0,31.4267,31.4501,31.419,31.4345,48703.0
2015-08-14 13:35:00,40.44,40.44,40.42,40.42,32259.0,31.4345,31.4345,31.419,31.419,32259.0
2015-08-14 13:40:00,40.42,40.44,40.41,40.43,31580.0,31.419,31.4345,31.4112,31.4267,31580.0
2015-08-14 13:45:00,40.42,40.42,40.36,40.36,27974.0,31.419,31.419,31.3723,31.3723,27974.0
2015-08-14 13:50:00,40.37,40.39,40.36,40.39,49420.0,31.3801,31.3956,31.3723,31.3956,49420.0
2015-08-14 13:55:00,40.39,40.41,40.38,40.4,111293.0,31.3956,31.4112,31.3879,31.4034,111293.0
2015-08-14 14:00:00,40.4,40.4,40.39,40.4,4000.0,31.4034,31.4034,31.3956,31.4034,4000.0
2015-08-14 14:05:00,40.4,40.4,40.37,40.39,38729.0,31.4034,31.4034,31.3801,31.3956,38729.0
2015-08-14 14:10:00,40.39,40.4,40.38,40.4,19754.0,31.3956,31.4034,31.3879,31.4034,19754.0
2015-08-14 14:15:00,40.4,40.4,40.38,40.39,21776.0,31.4034,31.4034,31.3879,31.3956,21776.0
2015-08-14 14:20:00,40.39,40.4,40.38,40.39,51286.0,31.3956,31.4034,31.3879,31.3956,51286.0
2015-08-14 14:25:00,40.39,40.4,40.39,40.39,35305.0,31.3956,31.4034,31.3956,31.3956,35305.0
2015-08-14 14:30:00,40.39,40.4,40.37,40.4,63333.0,31.3956,31.4034,31.3801,31.4034,63333.0
2015-08-14 14:35:00,40.4,40.41,40.38,40.41,54701.0,31.4034,31.4112,31.3879,31.4112,54701.0
2015-08-14 14:40:00,40.41,40.43,40.4,40.41,42027.0,31.4112,31.4267,31.4034,31.4112,42027.0
2015-08-14 14:45:00,40.4,40.42,40.4,40.41,34582.0,31.4034,31.419,31.4034,31.4112,34582.0
2015-08-14 14:50:00,40.41,40.42,40.4,40.41,33676.0,31.4112,31.419,31.4034,31.4112,33676.0
2015-08-14 14:55:00,40.41,40.42,40.39,40.4,67361.0,31.4112,31.419,31.3956,31.4034,67361.0
2015-08-14 15:00:00,40.39,40.43,40.39,40.43,30917.0,31.3956,31.4267,31.3956,31.4267,30917.0
2015-08-14 15:05:00,40.43,40.45,40.43,40.45,39446.0,31.4267,31.4423,31.4267,31.4423,39446.0
2015-08-14 15:10:00,40.45,40.45,40.43,40.44,22421.0,31.4423,31.4423,31.4267,31.4345,22421.0
2015-08-14 15:15:00,40.44,40.45,40.43,40.45,24137.0,31.4345,31.4423,31.4267,31.4423,24137.0
2015-08-14 15:20:00,40.45,40.46,40.44,40.44,79310.0,31.4423,31.4501,31.4345,31.4345,79310.0
2015-08-14 15:25:00,40.45,40.45,40.43,40.44,55123.0,31.4423,31.4423,31.4267,31.4345,55123.0
2015-08-14 15:30:00,40.44,40.45,40.42,40.43,131864.0,31.4345,31.4423,31.419,31.4267,131864.0
2015-08-14 15:35:00,40.43,40.43,40.42,40.42,50025.0,31.4267,31.4267,31.419,31.419,50025.0
2015-08-14 15:40:00,40.43,40.43,40.4,40.41,85562.0,31.4267,31.4267,31.4034,31.4112,85562.0
2015-08-14 15:45:00,40.41,40.43,40.4,40.41,150007.0,31.4112,31.4267,31.4034,31.4112,150007.0
2015-08-14 15:50:00,40.41,40.42,40.38,40.4,217128.0,31.4112,31.419,31.3879,31.4034,217128.0
2015-08-14 15:55:00,40.4,40.43,40.39,40.43,615935.0,31.4034,31.4267,31.3956,31.4267,615935.0
2015-08-17 09:30:00,39.83,39.84,39.74,39.76,523919.0,30.9603,30.9681,30.8904,30.9059,523919.0
2015-08-17 09:35:00,39.75,39.8,39.74,39.8,536670.0,30.8982,30.937,30.8904,30.937,536670.0
2015-08-17 09:40:00,39.8,39.82,39.77,39.8,229191.0,30.937,30.9526,30.9137,30.937,229191.0
2015-08-17 09:45:00,39.79,39.81,39.75,39.77,234347.0,30.9293,30.9448,30.8982,30.9137,234347.0
2015-08-17 09:50:00,39.77,39.82,39.75,39.8,107040.0,30.9137,30.9526,30.8982,30.937,107040.0
2015-08-17 09:55:00,39.8,39.83,39.78,39.81,114336.0,30.937,30.9603,30.9215,30.9448,114336.0
2015-08-17 10:00:00,39.82,39.86,39.79,39.84,192646.0,30.9526,30.9837,30.9293,30.9681,192646.0
2015-08-17 10:05:00,39.84,39.87,39.83,39.86,154945.0,30.9681,30.9914,30.9603,30.9837,154945.0
2015-08-17 10:10:00,39.86,39.91,39.83,39.89,151245.0,30.9837,31.0225,30.9603,31.007,151245.0
2015-08-17 10:15:00,39.9,39.99,39.88,39.97,119720.0,31.0148,31.0847,30.9992,31.0692,119720.0
2015-08-17 10:20:00,39.97,39.98,39.89,39.9,86080.0,31.0692,31.0769,31.007,31.0148,86080.0
2015-08-17 10:25:00,39.9,39.93,39.87,39.89,105343.0,31.0148,31.0381,30.9914,31.007,105343.0
2015-08-17 10:30:00,39.9,39.94,39.88,39.9,169305.0,31.0148,31.0459,30.9992,31.0148,169305.0
2015-08-17 10:35:00,39.9,39.93,39.83,39.85,231076.0,31.0148,31.0381,30.9603,30.9759,231076.0
2015-08-17 10:40:00,39.84,39.87,39.83,39.86,166083.0,30.9681,30.9914,30.9603,30.9837,166083.0
2015-08-17 10:45:00,39.86,39.92,39.86,39.9,94662.0,30.9837,31.0303,30.9837,31.0148,94662.0
2015-08-17 10:50:00,39.9,39.96,39.89,39.96,101638.0,31.0148,31.0614,31.007,31.0614,101638.0
2015-08-17 10:55:00,39.96,40.0,39.96,39.97,97649.0,31.0614,31.0925,31.0614,31.0692,97649.0
2015-08-17 11:00:00,39.97,40.03,39.95,40.0,205260.0,31.0692,31.1158,31.0536,31.0925,205260.0
2015-08-17 11:05:00,40.0,40.02,39.98,40.01,63034.0,31.0925,31.108,31.0769,31.1003,63034.0
2015-08-17 11:10:00,40.01,40.03,39.99,40.0,78654.0,31.1003,31.1158,31.0847,31.0925,78654.0
2015-08-17 11:15:00,40.0,40.01,39.97,40.01,152890.0,31.0925,31.1003,31.0692,31.1003,152890.0
2015-08-17 11:20:00,40.01,40.05,39.99,40.04,246470.0,31.1003,31.1314,31.0847,31.1236,246470.0
2015-08-17 11:25:00,40.05,40.06,39.98,39.98,186471.0,31.1314,31.1391,31.0769,31.0769,186471.0
2015-08-17 11:30:00,39.98,39.99,39.95,39.96,118689.0,31.0769,31.0847,31.0536,31.0614,118689.0
2015-08-17 11:35:00,39.97,39.98,39.95,39.96,49007.0,31.0692,31.0769,31.0536,31.0614,49007.0
2015-08-17 11:40:00,39.96,39.98,39.95,39.96,76841.0,31.0614,31.0769,31.0536,31.0614,76841.0
2015-08-17 11:45:00,39.96,39.99,39.94,39.99,61591.0,31.0614,31.0847,31.0459,31.0847,61591.0
2015-08-17 11:50:00,39.98,39.99,39.92,39.93,67359.0,31.0769,31.0847,31.0303,31.0381,67359.0
2015-08-17 11:55:00,39.93,39.93,39.89,39.93,82401.0,31.0381,31.0381,31.007,31.0381,82401.0
2015-08-17 12:00:00,39.93,39.95,39.92,39.95,45637.0,31.0381,31.0536,31.0303,31.0536,45637.0
2015-08-17 12:05:00,39.94,39.97,39.94,39.96,48665.0,31.0459,31.0692,31.0459,31.0614,48665.0
2015-08-17 12:10:00,39.96,39.97,39.94,39.96,44371.0,31.0614,31.0692,31.0459,31.0614,44371.0
2015-08-17 12:15:00,39.96,39.96,39.92,39.92,41529.0,31.0614,31.0614,31.0303,31.0303,41529.0
2015-08-17 12:20:00,39.92,39.98,39.92,39.98,101779.0,31.0303,31.0769,31.0303,31.0769,101779.0
2015-08-17 12:25:00,39.98,39.98,39.95,39.96,67997.0,31.0769,31.0769,31.0536,31.0614,67997.0
2015-08-17 12:30:00,39.96,39.98,39.96,39.96,33742.0,31.0614,31.0769,31.0614,31.0614,33742.0
2015-08-17 12:35:00,39.97,39.98,39.95,39.98,41229.0,31.0692,31.0769,31.0536,31.0769,41229.0
2015-08-17 12:40:00,39.98,39.99,39.97,39.99,15062.0,31.0769,31.0847,31.0692,31.0847,15062.0
2015-08-17 12:45:00,39.99,39.99,39.95,39.96,34929.0,31.0847,31.0847,31.0536,31.0614,34929.0
2015-08-17 12:50:00,39.96,40.01,39.96,40.01,153130.0,31.0614,31.1003,31.0614,31.1003,153130.0
2015-08-17 12:55:00,40.01,40.03,40.0,40.02,53680.0,31.1003,31.1158,31.0925,31.108,53680.0
2015-08-17 13:00:00,40.03,40.04,40.01,40.02,25815.0,31.1158,31.1236,31.1003,31.108,25815.0
2015-08-17 13:05:00,40.01,40.02,40.0,40.02,22490.0,31.1003,31.108,31.0925,31.108,22490.0
2015-08-17 13:10:00,40.01,40.02,39.99,40.01,35630.0,31.1003,31.108,31.0847,31.1003,35630.0
2015-08-17 13:15:00,40.01,40.03,40.0,40.01,161539.0,31.1003,31.1158,31.0925,31.1003,161539.0
2015-08-17 13:20:00,40.01,40.04,40.01,40.04,44212.0,31.1003,31.1236,31.1003,31.1236,44212.0
2015-08-17 13:25:00,40.03,40.04,40.01,40.03,35835.0,31.1158,31.1236,31.1003,31.1158,35835.0
2015-08-17 13:30:00,40.03,40.06,40.01,40.05,115614.0,31.1158,31.1391,31.1003,31.1314,115614.0
2015-08-17 13:35:00,40.05,40.06,40.03,40.04,17614.0,31.1314,31.1391,31.1158,31.1236,17614.0
2015-08-17 13:40:00,40.04,40.05,40.02,40.02,35548.0,31.1236,31.1314,31.108,31.108,35548.0
2015-08-17 13:45:00,40.03,40.04,40.01,40.02,46406.0,31.1158,31.1236,31.1003,31.108,46406.0
2015-08-17 13:50:00,40.03,40.04,40.02,40.04,70787.0,31.1158,31.1236,31.108,31.1236,70787.0
2015-08-17 13:55:00,40.04,40.05,40.02,40.02,41461.0,31.1236,31.1314,31.108,31.108,41461.0
2015-08-17 14:00:00,40.03,40.05,40.02,40.03,47817.0,31.1158,31.1314,31.108,31.1158,47817.0
2015-08-17 14:05:00,40.04,40.05,40.01,40.02,72010.0,31.1236,31.1314,31.1003,31.108,72010.0
2015-08-17 14:10:00,40.03,40.03,40.0,40.02,100229.0,31.1158,31.1158,31.0925,31.108,100229.0
2015-08-17 14:15:00,40.01,40.02,40.0,40.01,71481.0,31.1003,31.108,31.0925,31.1003,71481.0
2015-08-17 14:20:00,40.01,40.04,40.0,40.03,36091.0,31.1003,31.1236,31.0925,31.1158,36091.0
2015-08-17 14:25:00,40.03,40.04,40.0,40.01,73703.0,31.1158,31.1236,31.0925,31.1003,73703.0
2015-08-17 14:30:00,40.0,40.04,40.0,40.02,66079.0,31.0925,31.1236,31.0925,31.108,66079.0
2015-08-17 14:35:00,40.03,40.05,40.01,40.04,84399.0,31.1158,31.1314,31.1003,31.1236,84399.0
2015-08-17 14:40:00,40.05,40.07,40.04,40.07,36380.0,31.1314,31.1469,31.1236,31.1469,36380.0
2015-08-17 14:45:00,40.06,40.08,40.06,40.07,51221.0,31.1391,31.1547,31.1391,31.1469,51221.0
2015-08-17 14:50:00,40.07,40.07,40.04,40.04,44108.0,31.1469,31.1469,31.1236,31.1236,44108.0
2015-08-17 14:55:00,40.05,40.06,40.04,40.04,40882.0,31.1314,31.1391,31.1236,31.1236,40882.0
2015-08-17 15:00:00,40.05,40.07,40.04,40.06,104591.0,31.1314,31.1469,31.1236,31.1391,104591.0
2015-08-17 15:05:00,40.05,40.09,40.05,40.07,85641.0,31.1314,31.1625,31.1314,31.1469,85641.0
2015-08-17 15:10:00,40.07,40.07,40.04,40.05,97621.0,31.1469,31.1469,31.1236,31.1314,97621.0
2015-08-17 15:15:00,40.06,40.07,40.04,40.06,124113.0,31.1391,31.1469,31.1236,31.1391,124113.0
2015-08-17 15:20:00,40.06,40.06,40.04,40.06,72108.0,31.1391,31.1391,31.1236,31.1391,72108.0
2015-08-17 15:25:00,40.05,40.1,40.05,40.1,392296.0,31.1314,31.1702,31.1314,31.1702,392296.0
2015-08-17 15:30:00,40.1,40.11,40.09,40.11,261074.0,31.1702,31.178,31.1625,31.178,261074.0
2015-08-17 15:35:00,40.11,40.14,40.1,40.14,536169.0,31.178,31.2013,31.1702,31.2013,536169.0
2015-08-17 15:40:00,40.14,40.16,40.13,40.16,210227.0,31.2013,31.2169,31.1935,31.2169,210227.0
2015-08-17 15:45:00,40.16,40.18,40.14,40.15,350593.0,31.2169,31.2324,31.2013,31.2091,350593.0
2015-08-17 15:50:00,40.15,40.19,40.14,40.19,522942.0,31.2091,31.2402,31.2013,31.2402,522942.0
2015-08-17 15:55:00,40.19,40.19,40.14,40.18,944121.0,31.2402,31.2402,31.2013,31.2324,944121.0
2015-08-18 09:30:00,39.3,39.32,39.23,39.3,839702.0,30.5484,30.5639,30.494,30.5484,839702.0
2015-08-18 09:35:00,39.29,39.33,39.26,39.3,334543.0,30.5406,30.5717,30.5173,30.5484,334543.0
2015-08-18 09:40:00,39.3,39.32,39.25,39.26,674452.0,30.5484,30.5639,30.5095,30.5173,674452.0
2015-08-18 09:45:00,39.26,39.28,39.24,39.28,394985.0,30.5173,30.5328,30.5017,30.5328,394985.0
2015-08-18 09:50:00,39.28,39.29,39.25,39.25,396713.0,30.5328,30.5406,30.5095,30.5095,396713.0
2015-08-18 09:55:00,39.26,39.29,39.24,39.25,422783.0,30.5173,30.5406,30.5017,30.5095,422783.0
2015-08-18 10:00:00,39.26,39.3,39.22,39.29,341040.0,30.5173,30.5484,30.4862,30.5406,341040.0
2015-08-18 10:05:00,39.29,39.34,39.28,39.33,258643.0,30.5406,30.5795,30.5328,30.5717,258643.0
2015-08-18 10:10:00,39.34,39.37,39.32,39.37,377445.0,30.5795,30.6028,30.5639,30.6028,377445.0
2015-08-18 10:15:00,39.37,39.42,39.35,39.41,276233.0,30.6028,30.6417,30.5872,30.6339,276233.0
2015-08-18 10:20:00,39.41,39.47,39.41,39.45,315848.0,30.6339,30.6805,30.6339,30.665,315848.0
2015-08-18 10:25:00,39.45,39.45,39.42,39.43,142460.0,30.665,30.665,30.6417,30.6494,142460.0
2015-08-18 10:30:00,39.43,39.45,39.42,39.45,174566.0,30.6494,30.665,30.6417,30.665,174566.0
2015-08-18 10:35:00,39.44,39.45,39.4,39.45,179263.0,30.6572,30.665,30.6261,30.665,179263.0
2015-08-18 10:40:00,39.45,39.48,39.44,39.44,141936.0,30.665,30.6883,30.6572,30.6572,141936.0
2015-08-18 10:45:00,39.45,39.48,39.45,39.47,53156.0,30.665,30.6883,30.665,30.6805,53156.0
2015-08-18 10:50:00,39.46,39.47,39.45,39.47,80975.0,30.6727,30.6805,30.665,30.6805,80975.0
2015-08-18 10:55:00,39.47,39.53,39.47,39.48,480121.0,30.6805,30.7272,30.6805,30.6883,480121.0
2015-08-18 11:00:00,39.48,39.5,39.42,39.42,143578.0,30.6883,30.7038,30.6417,30.6417,143578.0
2015-08-18 11:05:00,39.43,39.47,39.4,39.44,132238.0,30.6494,30.6805,30.6261,30.6572,132238.0
2015-08-18 11:10:00,39.44,39.46,39.44,39.45,132982.0,30.6572,30.6727,30.6572,30.665,132982.0
2015-08-18 11:15:00,39.45,39.46,39.42,39.44,412728.0,30.665,30.6727,30.6417,30.6572,412728.0
2015-08-18 11:20:00,39.43,39.45,39.42,39.42,297354.0,30.6494,30.665,30.6417,30.6417,297354.0
2015-08-18 11:25:00,39.42,39.43,39.38,39.39,125100.0,30.6417,30.6494,30.6106,30.6183,125100.0
2015-08-18 11:30:00,39.38,39.39,39.34,39.36,180954.0,30.6106,30.6183,30.5795,30.595,180954.0
2015-08-18 11:35:00,39.37,39.38,39.35,39.35,52774.0,30.6028,30.6106,30.5872,30.5872,52774.0
2015-08-18 11:40:00,39.35,39.38,39.34,39.37,71031.0,30.5872,30.6106,30.5795,30.6028,71031.0
2015-08-18 11:45:00,39.37,39.37,39.35,39.36,51767.0,30.6028,30.6028,30.5872,30.595,51767.0
2015-08-18 11:50:00,39.35,39.37,39.33,39.34,125315.0,30.5872,30.6028,30.5717,30.5795,125315.0
2015-08-18 11:55:00,39.33,39.35,39.32,39.33,197398.0,30.5717,30.5872,30.5639,30.5717,197398.0
2015-08-18 12:00:00,39.33,39.35,39.32,39.34,101607.0,30.5717,30.5872,30.5639,30.5795,101607.0
2015-08-18 12:05:00,39.34,39.36,39.34,39.36,46823.0,30.5795,30.595,30.5795,30.595,46823.0
2015-08-18 12:10:00,39.36,39.41,39.35,39.4,238376.0,30.595,30.6339,30.5872,30.6261,238376.0
2015-08-18 12:15:00,39.4,39.41,39.37,39.38,48451.0,30.6261,30.6339,30.6028,30.6106,48451.0
2015-08-18 12:20:00,39.37,39.39,39.35,39.38,65692.0,30.6028,30.6183,30.5872,30.6106,65692.0
2015-08-18 12:25:00,39.39,39.43,39.39,39.41,69042.0,30.6183,30.6494,30.6183,30.6339,69042.0
2015-08-18 12:30:00,39.41,39.41,39.37,39.38,39205.0,30.6339,30.6339,30.6028,30.6106,39205.0
2015-08-18 12:35:00,39.38,39.39,39.36,39.39,38461.0,30.6106,30.6183,30.595,30.6183,38461.0
2015-08-18 12:40:00,39.39,39.39,39.36,39.37,33712.0,30.6183,30.6183,30.595,30.6028,33712.0
2015-08-18 12:45:00,39.38,39.38,39.36,39.38,27052.0,30.6106,30.6106,30.595,30.6106,27052.0
2015-08-18 12:50:00,39.38,39.38,39.36,39.37,54324.0,30.6106,30.6106,30.595,30.6028,54324.0
2015-08-18 12:55:00,39.38,39.38,39.33,39.34,108207.0,30.6106,30.6106,30.5717,30.5795,108207.0
2015-08-18 13:00:00,39.34,39.35,39.28,39.35,263114.0,30.5795,30.5872,30.5328,30.5872,263114.0
2015-08-18 13:05:00,39.34,39.36,39.32,39.34,74191.0,30.5795,30.595,30.5639,30.5795,74191.0
2015-08-18 13:10:00,39.34,39.37,39.32,39.36,152240.0,30.5795,30.6028,30.5639,30.595,152240.0
2015-08-18 13:15:00,39.36,39.36,39.35,39.35,7844.0,30.595,30.595,30.5872,30.5872,7844.0
2015-08-18 13:20:00,39.35,39.36,39.33,39.33,53751.0,30.5872,30.595,30.5717,30.5717,53751.0
2015-08-18 13:25:00,39.33,39.33,39.32,39.33,79404.0,30.5717,30.5717,30.5639,30.5717,79404.0
2015-08-18 13:30:00,39.33,39.34,39.31,39.34,85833.0,30.5717,30.5795,30.5561,30.5795,85833.0
2015-08-18 13:35:00,39.34,39.35,39.3,39.33,56792.0,30.5795,30.5872,30.5484,30.5717,56792.0
2015-08-18 13:40:00,39.33,39.35,39.32,39.33,41774.0,30.5717,30.5872,30.5639,30.5717,41774.0
2015-08-18 13:45:00,39.32,39.34,39.29,39.29,114509.0,30.5639,30.5795,30.5406,30.5406,114509.0
2015-08-18 13:50:00,39.29,39.31,39.29,39.29,116797.0,30.5406,30.5561,30.5406,30.5406,116797.0
2015-08-18 13:55:00,39.29,39.31,39.27,39.3,80920.0,30.5406,30.5561,30.5251,30.5484,80920.0
2015-08-18 14:00:00,39.3,39.31,39.26,39.31,105899.0,30.5484,30.5561,30.5173,30.5561,105899.0
2015-08-18 14:05:00,39.31,39.35,39.3,39.34,128130.0,30.5561,30.5872,30.5484,30.5795,128130.0
2015-08-18 14:10:00,39.34,39.37,39.34,39.37,81765.0,30.5795,30.6028,30.5795,30.6028,81765.0
2015-08-18 14:15:00,39.37,39.38,39.35,39.38,61645.0,30.6028,30.6106,30.5872,30.6106,61645.0
2015-08-18 14:20:00,39.38,39.38,39.35,39.36,76032.0,30.6106,30.6106,30.5872,30.595,76032.0
2015-08-18 14:25:00,39.36,39.37,39.35,39.36,31850.0,30.595,30.6028,30.5872,30.595,31850.0
2015-08-18 14:30:00,39.36,39.37,39.35,39.36,28426.0,30.595,30.6028,30.5872,30.595,28426.0
2015-08-18 14:35:00,39.36,39.38,39.35,39.37,60219.0,30.595,30.6106,30.5872,30.6028,60219.0
2015-08-18 14:40:00,39.37,39.37,39.33,39.34,79044.0,30.6028,30.6028,30.5717,30.5795,79044.0
2015-08-18 14:45:00,39.33,39.35,39.32,39.32,73964.0,30.5717,30.5872,30.5639,30.5639,73964.0
2015-08-18 14:50:00,39.32,39.32,39.3,39.31,60210.0,30.5639,30.5639,30.5484,30.5561,60210.0
2015-08-18 14:55:00,39.31,39.33,39.3,39.3,120550.0,30.5561,30.5717,30.5484,30.5484,120550.0
2015-08-18 15:00:00,39.3,39.31,39.26,39.26,212173.0,30.5484,30.5561,30.5173,30.5173,212173.0
2015-08-18 15:05:00,39.27,39.3,39.26,39.29,80396.0,30.5251,30.5484,30.5173,30.5406,80396.0
2015-08-18 15:10:00,39.29,39.31,39.28,39.31,93150.0,30.5406,30.5561,30.5328,30.5561,93150.0
2015-08-18 15:15:00,39.31,39.33,39.3,39.32,150846.0,30.5561,30.5717,30.5484,30.5639,150846.0
2015-08-18 15:20:00,39.31,39.32,39.3,39.3,96735.0,30.5561,30.5639,30.5484,30.5484,96735.0
2015-08-18 15:25:00,39.31,39.32,39.29,39.3,251046.0,30.5561,30.5639,30.5406,30.5484,251046.0
2015-08-18 15:30:00,39.3,39.33,39.3,39.31,397082.0,30.5484,30.5717,30.5484,30.5561,397082.0
2015-08-18 15:35:00,39.32,39.34,39.31,39.31,217577.0,30.5639,30.5795,30.5561,30.5561,217577.0
2015-08-18 15:40:00,39.31,39.32,39.26,39.27,271526.0,30.5561,30.5639,30.5173,30.5251,271526.0
2015-08-18 15:45:00,39.27,39.32,39.26,39.31,278686.0,30.5251,30.5639,30.5173,30.5561,278686.0
2015-08-18 15:50:00,39.32,39.33,39.31,39.32,393315.0,30.5639,30.5717,30.5561,30.5639,393315.0
2015-08-18 15:55:00,39.32,39.37,39.31,39.35,1665367.0,30.5639,30.6028,30.5561,30.5872,1665367.0
2015-08-19 09:30:00,38.91,38.94,38.76,38.79,709573.0,30.2452,30.2685,30.1286,30.1519,709573.0
2015-08-19 09:35:00,38.79,38.79,38.7,38.72,533472.0,30.1519,30.1519,30.082,30.0975,533472.0
2015-08-19 09:40:00,38.73,38.79,38.69,38.76,1060205.0,30.1053,30.1519,30.0742,30.1286,1060205.0
2015-08-19 09:45:00,38.76,38.78,38.7,38.71,521314.0,30.1286,30.1442,30.082,30.0898,521314.0
2015-08-19 09:50:00,38.72,38.74,38.67,38.74,442172.0,30.0975,30.1131,30.0587,30.1131,442172.0
2015-08-19 09:55:00,38.73,38.74,38.68,38.69,302689.0,30.1053,30.1131,30.0664,30.0742,302689.0
2015-08-19 10:00:00,38.7,38.8,38.66,38.76,511378.0,30.082,30.1597,30.0509,30.1286,511378.0
2015-08-19 10:05:00,38.76,38.78,38.73,38.77,270883.0,30.1286,30.1442,30.1053,30.1364,270883.0
2015-08-19 10:10:00,38.77,38.79,38.74,38.76,549032.0,30.1364,30.1519,30.1131,30.1286,549032.0
2015-08-19 10:15:00,38.76,38.76,38.68,38.7,215957.0,30.1286,30.1286,30.0664,30.082,215957.0
2015-08-19 10:20:00,38.69,38.69,38.64,38.66,481988.0,30.0742,30.0742,30.0353,30.0509,481988.0
2015-08-19 10:25:00,38.66,38.69,38.63,38.68,282542.0,30.0509,30.0742,30.0276,30.0664,282542.0
2015-08-19 10:30:00,38.68,38.68,38.61,38.65,368456.0,30.0664,30.0664,30.012,30.0431,368456.0
2015-08-19 10:35:00,38.65,38.65,38.57,38.58,282537.0,30.0431,30.0431,29.9809,29.9887,282537.0
2015-08-19 10:40:00,38.57,38.59,38.46,38.48,437730.0,29.9809,29.9965,29.8954,29.911,437730.0
2015-08-19 10:45:00,38.48,38.5,38.43,38.48,556758.0,29.911,29.9265,29.8721,29.911,556758.0
2015-08-19 10:50:00,38.48,38.48,38.41,38.43,395847.0,29.911,29.911,29.8566,29.8721,395847.0
2015-08-19 10:55:00,38.43,38.46,38.41,38.45,1165121.0,29.8721,29.8954,29.8566,29.8877,1165121.0
2015-08-19 11:00:00,38.45,38.5,38.44,38.45,270296.0,29.8877,29.9265,29.8799,29.8877,270296.0
2015-08-19 11:05:00,38.45,38.46,38.34,38.34,512856.0,29.8877,29.8954,29.8022,29.8022,512856.0
2015-08-19 11:10:00,38.35,38.38,38.31,38.31,823958.0,29.8099,29.8332,29.7788,29.7788,823958.0
2015-08-19 11:15:00,38.32,38.33,38.28,38.32,452734.0,29.7866,29.7944,29.7555,29.7866,452734.0
2015-08-19 11:20:00,38.32,38.32,38.25,38.27,782752.0,29.7866,29.7866,29.7322,29.7477,782752.0
2015-08-19 11:25:00,38.26,38.28,38.2,38.24,1130907.0,29.74,29.7555,29.6933,29.7244,1130907.0
2015-08-19 11:30:00,38.23,38.24,38.2,38.23,364565.0,29.7166,29.7244,29.6933,29.7166,364565.0
2015-08-19 11:35:00,38.23,38.24,38.21,38.23,245062.0,29.7166,29.7244,29.7011,29.7166,245062.0
2015-08-19 11:40:00,38.23,38.23,38.15,38.16,312409.0,29.7166,29.7166,29.6545,29.6622,312409.0
2015-08-19 11:45:00,38.16,38.17,38.11,38.16,326156.0,29.6622,29.67,29.6234,29.6622,326156.0
2015-08-19 11:50:00,38.16,38.18,38.13,38.16,278985.0,29.6622,29.6778,29.6389,29.6622,278985.0
2015-08-19 11:55:00,38.16,38.24,38.15,38.23,322132.0,29.6622,29.7244,29.6545,29.7166,322132.0
2015-08-19 12:00:00,38.23,38.24,38.19,38.22,270269.0,29.7166,29.7244,29.6856,29.7089,270269.0
2015-08-19 12:05:00,38.22,38.25,38.21,38.23,280735.0,29.7089,29.7322,29.7011,29.7166,280735.0
2015-08-19 12:10:00,38.23,38.25,38.22,38.24,428885.0,29.7166,29.7322,29.7089,29.7244,428885.0
2015-08-19 12:15:00,38.24,38.24,38.22,38.23,146679.0,29.7244,29.7244,29.7089,29.7166,146679.0
2015-08-19 12:20:00,38.23,38.28,38.23,38.27,591879.0,29.7166,29.7555,29.7166,29.7477,591879.0
2015-08-19 12:25:00,38.28,38.32,38.27,38.3,194636.0,29.7555,29.7866,29.7477,29.7711,194636.0
2015-08-19 12:30:00,38.3,38.35,38.28,38.34,227801.0,29.7711,29.8099,29.7555,29.8022,227801.0
2015-08-19 12:35:00,38.34,38.36,38.31,38.35,154499.0,29.8022,29.8177,29.7788,29.8099,154499.0
2015-08-19 12:40:00,38.35,38.41,38.35,38.36,225920.0,29.8099,29.8566,29.8099,29.8177,225920.0
2015-08-19 12:45:00,38.36,38.39,38.34,38.36,248057.0,29.8177,29.841,29.8022,29.8177,248057.0
2015-08-19 12:50:00,38.36,38.39,38.33,38.39,353455.0,29.8177,29.841,29.7944,29.841,353455.0
2015-08-19 12:55:00,38.39,38.42,38.38,38.41,311874.0,29.841,29.8643,29.8332,29.8566,311874.0
2015-08-19 13:00:00,38.41,38.45,38.4,38.44,188894.0,29.8566,29.8877,29.8488,29.8799,188894.0
2015-08-19 13:05:00,38.45,38.5,38.45,38.5,177047.0,29.8877,29.9265,29.8877,29.9265,177047.0
2015-08-19 13:10:00,38.5,38.52,38.49,38.52,172666.0,29.9265,29.9421,29.9188,29.9421,172666.0
2015-08-19 13:15:00,38.52,38.56,38.51,38.55,175001.0,29.9421,29.9732,29.9343,29.9654,175001.0
2015-08-19 13:20:00,38.55,38.56,38.49,38.52,231880.0,29.9654,29.9732,29.9188,29.9421,231880.0
2015-08-19 13:25:00,38.52,38.53,38.42,38.43,210641.0,29.9421,29.9498,29.8643,29.8721,210641.0
2015-08-19 13:30:00,38.43,38.49,38.42,38.44,285860.0,29.8721,29.9188,29.8643,29.8799,285860.0
2015-08-19 13:35:00,38.43,38.46,38.36,38.42,233932.0,29.8721,29.8954,29.8177,29.8643,233932.0
2015-08-19 13:40:00,38.41,38.48,38.39,38.48,143712.0,29.8566,29.911,29.841,29.911,143712.0
2015-08-19 13:45:00,38.48,38.6,38.44,38.54,428101.0,29.911,30.0043,29.8799,29.9576,428101.0
2015-08-19 13:50:00,38.54,38.58,38.49,38.55,220662.0,29.9576,29.9887,29.9188,29.9654,220662.0
2015-08-19 13:55:00,38.56,38.6,38.55,38.56,561976.0,29.9732,30.0043,29.9654,29.9732,561976.0
2015-08-19 14:00:00,38.56,38.68,38.55,38.66,259210.0,29.9732,30.0664,29.9654,30.0509,259210.0
2015-08-19 14:05:00,38.66,38.83,38.64,38.81,695468.0,30.0509,30.183,30.0353,30.1675,695468.0
2015-08-19 14:10:00,38.82,38.95,38.81,38.83,540371.0,30.1753,30.2763,30.1675,30.183,540371.0
2015-08-19 14:15:00,38.84,38.84,38.73,38.78,372955.0,30.1908,30.1908,30.1053,30.1442,372955.0
2015-08-19 14:20:00,38.78,38.85,38.78,38.83,357407.0,30.1442,30.1986,30.1442,30.183,357407.0
2015-08-19 14:25:00,38.83,38.83,38.71,38.76,481858.0,30.183,30.183,30.0898,30.1286,481858.0
2015-08-19 14:30:00,38.76,38.77,38.67,38.68,268393.0,30.1286,30.1364,30.0587,30.0664,268393.0
2015-08-19 14:35:00,38.68,38.74,38.68,38.7,359386.0,30.0664,30.1131,30.0664,30.082,359386.0
2015-08-19 14:40:00,38.7,38.7,38.59,38.59,540208.0,30.082,30.082,29.9965,29.9965,540208.0
2015-08-19 14:45:00,38.59,38.64,38.55,38.63,449608.0,29.9965,30.0353,29.9654,30.0276,449608.0
2015-08-19 14:50:00,38.63,38.63,38.54,38.56,212495.0,30.0276,30.0276,29.9576,29.9732,212495.0
2015-08-19 14:55:00,38.56,38.57,38.49,38.54,419214.0,29.9732,29.9809,29.9188,29.9576,419214.0
2015-08-19 15:00:00,38.53,38.53,38.47,38.49,375282.0,29.9498,29.9498,29.9032,29.9188,375282.0
2015-08-19 15:05:00,38.5,38.58,38.49,38.55,185132.0,29.9265,29.9887,29.9188,29.9654,185132.0
2015-08-19 15:10:00,38.55,38.57,38.52,38.55,220971.0,29.9654,29.9809,29.9421,29.9654,220971.0
2015-08-19 15:15:00,38.55,38.56,38.5,38.55,449013.0,29.9654,29.9732,29.9265,29.9654,449013.0
2015-08-19 15:20:00,38.55,38.59,38.51,38.54,268513.0,29.9654,29.9965,29.9343,29.9576,268513.0
2015-08-19 15:25:00,38.55,38.56,38.5,38.51,231327.0,29.9654,29.9732,29.9265,29.9343,231327.0
2015-08-19 15:30:00,38.51,38.57,38.5,38.52,309485.0,29.9343,29.9809,29.9265,29.9421,309485.0
2015-08-19 15:35:00,38.52,38.54,38.48,38.48,305870.0,29.9421,29.9576,29.911,29.911,305870.0
2015-08-19 15:40:00,38.48,38.54,38.47,38.53,490416.0,29.911,29.9576,29.9032,29.9498,490416.0
2015-08-19 15:45:00,38.52,38.58,38.52,38.55,391816.0,29.9421,29.9887,29.9421,29.9654,391816.0
2015-08-19 15:50:00,38.55,38.56,38.51,38.53,467101.0,29.9654,29.9732,29.9343,29.9498,467101.0
2015-08-19 15:55:00,38.53,38.53,38.44,38.45,2255052.0,29.9498,29.9498,29.8799,29.8877,2255052.0
2015-08-20 09:30:00,37.78,37.81,37.73,37.8,940572.0,29.3669,29.3902,29.328,29.3824,940572.0
2015-08-20 09:35:00,37.79,37.91,37.75,37.91,823538.0,29.3746,29.4679,29.3435,29.4679,823538.0
2015-08-20 09:40:00,37.91,37.96,37.88,37.94,602606.0,29.4679,29.5068,29.4446,29.4912,602606.0
2015-08-20 09:45:00,37.94,37.94,37.79,37.81,1251134.0,29.4912,29.4912,29.3746,29.3902,1251134.0
2015-08-20 09:50:00,37.8,37.85,37.77,37.81,451376.0,29.3824,29.4213,29.3591,29.3902,451376.0
2015-08-20 09:55:00,37.81,37.84,37.75,37.76,717264.0,29.3902,29.4135,29.3435,29.3513,717264.0
2015-08-20 10:00:00,37.77,37.8,37.7,37.71,668739.0,29.3591,29.3824,29.3047,29.3124,668739.0
2015-08-20 10:05:00,37.7,37.79,37.67,37.78,497688.0,29.3047,29.3746,29.2814,29.3669,497688.0
2015-08-20 10:10:00,37.78,37.79,37.74,37.76,488055.0,29.3669,29.3746,29.3358,29.3513,488055.0
2015-08-20 10:15:00,37.77,37.77,37.69,37.7,301861.0,29.3591,29.3591,29.2969,29.3047,301861.0
2015-08-20 10:20:00,37.7,37.72,37.67,37.69,517075.0,29.3047,29.3202,29.2814,29.2969,517075.0
2015-08-20 10:25:00,37.69,37.72,37.66,37.67,327231.0,29.2969,29.3202,29.2736,29.2814,327231.0
2015-08-20 10:30:00,37.68,37.7,37.64,37.7,565105.0,29.2891,29.3047,29.258,29.3047,565105.0
2015-08-20 10:35:00,37.7,37.72,37.65,37.7,393773.0,29.3047,29.3202,29.2658,29.3047,393773.0
2015-08-20 10:40:00,37.71,37.73,37.67,37.71,404159.0,29.3124,29.328,29.2814,29.3124,404159.0
2015-08-20 10:45:00,37.71,37.73,37.67,37.73,445035.0,29.3124,29.328,29.2814,29.328,445035.0
2015-08-20 10:50:00,37.72,37.77,37.71,37.74,871533.0,29.3202,29.3591,29.3124,29.3358,871533.0
2015-08-20 10:55:00,37.75,37.81,37.74,37.75,580253.0,29.3435,29.3902,29.3358,29.3435,580253.0
2015-08-20 11:00:00,37.75,37.75,37.7,37.71,385883.0,29.3435,29.3435,29.3047,29.3124,385883.0
2015-08-20 11:05:00,37.71,37.72,37.62,37.62,361439.0,29.3124,29.3202,29.2425,29.2425,361439.0
2015-08-20 11:10:00,37.62,37.65,37.61,37.61,878207.0,29.2425,29.2658,29.2347,29.2347,878207.0
2015-08-20 11:15:00,37.62,37.64,37.58,37.59,306231.0,29.2425,29.258,29.2114,29.2192,306231.0
2015-08-20 11:20:00,37.58,37.64,37.57,37.63,258407.0,29.2114,29.258,29.2036,29.2503,258407.0
2015-08-20 11:25:00,37.63,37.67,37.62,37.63,268738.0,29.2503,29.2814,29.2425,29.2503,268738.0
2015-08-20 11:30:00,37.64,37.65,37.58,37.6,215641.0,29.258,29.2658,29.2114,29.2269,215641.0
2015-08-20 11:35:00,37.59,37.64,37.59,37.64,123302.0,29.2192,29.258,29.2192,29.258,123302.0
2015-08-20 11:40:00,37.63,37.69,37.62,37.69,162601.0,29.2503,29.2969,29.2425,29.2969,162601.0
2015-08-20 11:45:00,37.69,37.74,37.68,37.73,577598.0,29.2969,29.3358,29.2891,29.328,577598.0
2015-08-20 11:50:00,37.73,37.73,37.69,37.7,121134.0,29.328,29.328,29.2969,29.3047,121134.0
2015-08-20 11:55:00,37.7,37.79,37.68,37.77,244777.0,29.3047,29.3746,29.2891,29.3591,244777.0
2015-08-20 12:00:00,37.78,37.79,37.73,37.75,238077.0,29.3669,29.3746,29.328,29.3435,238077.0
2015-08-20 12:05:00,37.75,37.8,37.72,37.79,231703.0,29.3435,29.3824,29.3202,29.3746,231703.0
2015-08-20 12:10:00,37.79,37.79,37.75,37.76,176221.0,29.3746,29.3746,29.3435,29.3513,176221.0
2015-08-20 12:15:00,37.76,37.76,37.7,37.74,174571.0,29.3513,29.3513,29.3047,29.3358,174571.0
2015-08-20 12:20:00,37.74,37.74,37.68,37.7,186200.0,29.3358,29.3358,29.2891,29.3047,186200.0
2015-08-20 12:25:00,37.7,37.71,37.67,37.7,138197.0,29.3047,29.3124,29.2814,29.3047,138197.0
2015-08-20 12:30:00,37.7,37.79,37.69,37.73,459596.0,29.3047,29.3746,29.2969,29.328,459596.0
2015-08-20 12:35:00,37.73,37.75,37.7,37.7,182493.0,29.328,29.3435,29.3047,29.3047,182493.0
2015-08-20 12:40:00,37.7,37.71,37.65,37.65,188774.0,29.3047,29.3124,29.2658,29.2658,188774.0
2015-08-20 12:45:00,37.64,37.64,37.58,37.64,276949.0,29.258,29.258,29.2114,29.258,276949.0
2015-08-20 12:50:00,37.64,37.64,37.6,37.62,201589.0,29.258,29.258,29.2269,29.2425,201589.0
2015-08-20 12:55:00,37.61,37.61,37.54,37.57,196599.0,29.2347,29.2347,29.1803,29.2036,196599.0
2015-08-20 13:00:00,37.56,37.58,37.54,37.55,100286.0,29.1959,29.2114,29.1803,29.1881,100286.0
2015-08-20 13:05:00,37.55,37.63,37.55,37.6,367950.0,29.1881,29.2503,29.1881,29.2269,367950.0
2015-08-20 13:10:00,37.6,37.63,37.58,37.6,119568.0,29.2269,29.2503,29.2114,29.2269,119568.0
2015-08-20 13:15:00,37.6,37.66,37.59,37.66,101878.0,29.2269,29.2736,29.2192,29.2736,101878.0
2015-08-20 13:20:00,37.66,37.68,37.63,37.68,134305.0,29.2736,29.2891,29.2503,29.2891,134305.0
2015-08-20 13:25:00,37.68,37.71,37.63,37.66,212227.0,29.2891,29.3124,29.2503,29.2736,212227.0
2015-08-20 13:30:00,37.66,37.7,37.65,37.67,254788.0,29.2736,29.3047,29.2658,29.2814,254788.0
2015-08-20 13:35:00,37.67,37.69,37.64,37.64,93820.0,29.2814,29.2969,29.258,29.258,93820.0
2015-08-20 13:40:00,37.64,37.66,37.59,37.66,282998.0,29.258,29.2736,29.2192,29.2736,282998.0
2015-08-20 13:45:00,37.66,37.7,37.61,37.7,110868.0,29.2736,29.3047,29.2347,29.3047,110868.0
2015-08-20 13:50:00,37.7,37.71,37.66,37.66,236621.0,29.3047,29.3124,29.2736,29.2736,236621.0
2015-08-20 13:55:00,37.66,37.69,37.64,37.69,263904.0,29.2736,29.2969,29.258,29.2969,263904.0
2015-08-20 14:00:00,37.69,37.7,37.64,37.64,124403.0,29.2969,29.3047,29.258,29.258,124403.0
2015-08-20 14:05:00,37.64,37.66,37.6,37.6,140143.0,29.258,29.2736,29.2269,29.2269,140143.0
2015-08-20 14:10:00,37.6,37.62,37.57,37.57,376918.0,29.2269,29.2425,29.2036,29.2036,376918.0
2015-08-20 14:15:00,37.57,37.61,37.55,37.59,212558.0,29.2036,29.2347,29.1881,29.2192,212558.0
2015-08-20 14:20:00,37.59,37.66,37.58,37.63,434100.0,29.2192,29.2736,29.2114,29.2503,434100.0
2015-08-20 14:25:00,37.63,37.63,37.55,37.57,217463.0,29.2503,29.2503,29.1881,29.2036,217463.0
2015-08-20 14:30:00,37.57,37.57,37.52,37.54,517043.0,29.2036,29.2036,29.1648,29.1803,517043.0
2015-08-20 14:35:00,37.54,37.58,37.52,37.52,273747.0,29.1803,29.2114,29.1648,29.1648,273747.0
2015-08-20 14:40:00,37.53,37.53,37.46,37.51,206928.0,29.1725,29.1725,29.1181,29.157,206928.0
2015-08-20 14:45:00,37.51,37.51,37.45,37.46,349614.0,29.157,29.157,29.1103,29.1181,349614.0
2015-08-20 14:50:00,37.46,37.54,37.46,37.53,445989.0,29.1181,29.1803,29.1181,29.1725,445989.0
2015-08-20 14:55:00,37.53,37.54,37.49,37.5,197501.0,29.1725,29.1803,29.1414,29.1492,197501.0
2015-08-20 15:00:00,37.5,37.56,37.48,37.56,179710.0,29.1492,29.1959,29.1337,29.1959,179710.0
2015-08-20 15:05:00,37.56,37.57,37.5,37.53,372464.0,29.1959,29.2036,29.1492,29.1725,372464.0
2015-08-20 15:10:00,37.53,37.56,37.49,37.5,214675.0,29.1725,29.1959,29.1414,29.1492,214675.0
2015-08-20 15:15:00,37.5,37.53,37.47,37.5,516344.0,29.1492,29.1725,29.1259,29.1492,516344.0
2015-08-20 15:20:00,37.5,37.54,37.49,37.53,327971.0,29.1492,29.1803,29.1414,29.1725,327971.0
2015-08-20 15:25:00,37.54,37.58,37.51,37.56,433821.0,29.1803,29.2114,29.157,29.1959,433821.0
2015-08-20 15:30:00,37.57,37.63,37.56,37.62,522813.0,29.2036,29.2503,29.1959,29.2425,522813.0
2015-08-20 15:35:00,37.62,37.63,37.59,37.61,373160.0,29.2425,29.2503,29.2192,29.2347,373160.0
2015-08-20 15:40:00,37.61,37.61,37.56,37.59,466201.0,29.2347,29.2347,29.1959,29.2192,466201.0
2015-08-20 15:45:00,37.59,37.59,37.54,37.55,328782.0,29.2192,29.2192,29.1803,29.1881,328782.0
2015-08-20 15:50:00,37.55,37.56,37.53,37.53,647825.0,29.1881,29.1959,29.1725,29.1725,647825.0
2015-08-20 15:55:00,37.54,37.54,37.47,37.48,1627977.0,29.1803,29.1803,29.1259,29.1337,1627977.0
2015-08-21 09:30:00,37.23,37.3,37.13,37.2,1263020.0,28.9393,28.9937,28.8616,28.916,1263020.0
2015-08-21 09:35:00,37.2,37.3,37.18,37.26,1171074.0,28.916,28.9937,28.9005,28.9627,1171074.0
2015-08-21 09:40:00,37.26,37.31,37.16,37.16,990656.0,28.9627,29.0015,28.8849,28.8849,990656.0
2015-08-21 09:45:00,37.17,37.2,37.1,37.2,567152.0,28.8927,28.916,28.8383,28.916,567152.0
2015-08-21 09:50:00,37.2,37.2,37.15,37.19,363018.0,28.916,28.916,28.8772,28.9082,363018.0
2015-08-21 09:55:00,37.19,37.27,37.17,37.26,1267864.0,28.9082,28.9704,28.8927,28.9627,1267864.0
2015-08-21 10:00:00,37.26,37.43,37.25,37.43,721345.0,28.9627,29.0948,28.9549,29.0948,721345.0
2015-08-21 10:05:00,37.43,37.5,37.4,37.42,1035797.0,29.0948,29.1492,29.0715,29.087,1035797.0
2015-08-21 10:10:00,37.42,37.43,37.29,37.31,402352.0,29.087,29.0948,28.986,29.0015,402352.0
2015-08-21 10:15:00,37.31,37.38,37.3,37.33,367825.0,29.0015,29.0559,28.9937,29.0171,367825.0
2015-08-21 10:20:00,37.33,37.42,37.32,37.34,293397.0,29.0171,29.087,29.0093,29.0248,293397.0
2015-08-21 10:25:00,37.33,37.34,37.3,37.31,263704.0,29.0171,29.0248,28.9937,29.0015,263704.0
2015-08-21 10:30:00,37.31,37.34,37.26,37.26,335986.0,29.0015,29.0248,28.9627,28.9627,335986.0
2015-08-21 10:35:00,37.26,37.28,37.2,37.22,618122.0,28.9627,28.9782,28.916,28.9316,618122.0
2015-08-21 10:40:00,37.22,37.26,37.19,37.21,992490.0,28.9316,28.9627,28.9082,28.9238,992490.0
2015-08-21 10:45:00,37.21,37.24,37.17,37.18,456836.0,28.9238,28.9471,28.8927,28.9005,456836.0
2015-08-21 10:50:00,37.18,37.28,37.18,37.25,447626.0,28.9005,28.9782,28.9005,28.9549,447626.0
2015-08-21 10:55:00,37.26,37.28,37.17,37.22,150843.0,28.9627,28.9782,28.8927,28.9316,150843.0
2015-08-21 11:00:00,37.22,37.24,37.09,37.11,687047.0,28.9316,28.9471,28.8305,28.8461,687047.0
2015-08-21 11:05:00,37.1,37.13,37.03,37.06,775814.0,28.8383,28.8616,28.7839,28.8072,775814.0
2015-08-21 11:10:00,37.06,37.07,36.94,37.05,381579.0,28.8072,28.815,28.7139,28.7994,381579.0
2015-08-21 11:15:00,37.05,37.06,36.99,37.01,1141331.0,28.7994,28.8072,28.7528,28.7683,1141331.0
2015-08-21 11:20:00,37.01,37.02,36.93,36.93,1115028.0,28.7683,28.7761,28.7061,28.7061,1115028.0
2015-08-21 11:25:00,36.94,37.04,36.93,37.01,434626.0,28.7139,28.7916,28.7061,28.7683,434626.0
2015-08-21 11:30:00,37.01,37.05,36.94,36.95,274432.0,28.7683,28.7994,28.7139,28.7217,274432.0
2015-08-21 11:35:00,36.95,36.95,36.83,36.85,482368.0,28.7217,28.7217,28.6284,28.644,482368.0
2015-08-21 11:40:00,36.84,36.95,36.81,36.94,196541.0,28.6362,28.7217,28.6129,28.7139,196541.0
2015-08-21 11:45:00,36.94,37.02,36.92,37.02,314629.0,28.7139,28.7761,28.6984,28.7761,314629.0
2015-08-21 11:50:00,37.02,37.02,36.94,36.98,361810.0,28.7761,28.7761,28.7139,28.745,361810.0
2015-08-21 11:55:00,36.99,37.08,36.97,37.04,250535.0,28.7528,28.8227,28.7372,28.7916,250535.0
2015-08-21 12:00:00,37.04,37.1,37.01,37.09,257522.0,28.7916,28.8383,28.7683,28.8305,257522.0
2015-08-21 12:05:00,37.08,37.11,37.03,37.08,437638.0,28.8227,28.8461,28.7839,28.8227,437638.0
2015-08-21 12:10:00,37.08,37.11,36.98,36.98,314950.0,28.8227,28.8461,28.745,28.745,314950.0
2015-08-21 12:15:00,36.99,37.0,36.92,36.96,750088.0,28.7528,28.7606,28.6984,28.7295,750088.0
2015-08-21 12:20:00,36.96,36.97,36.87,36.87,208699.0,28.7295,28.7372,28.6595,28.6595,208699.0
2015-08-21 12:25:00,36.88,36.94,36.87,36.92,292087.0,28.6673,28.7139,28.6595,28.6984,292087.0
2015-08-21 12:30:00,36.91,36.96,36.9,36.94,568579.0,28.6906,28.7295,28.6828,28.7139,568579.0
2015-08-21 12:35:00,36.93,36.97,36.93,36.95,308825.0,28.7061,28.7372,28.7061,28.7217,308825.0
2015-08-21 12:40:00,36.95,36.95,36.87,36.91,1065483.0,28.7217,28.7217,28.6595,28.6906,1065483.0
2015-08-21 12:45:00,36.91,36.97,36.89,36.92,355316.0,28.6906,28.7372,28.6751,28.6984,355316.0
2015-08-21 12:50:00,36.92,36.93,36.86,36.89,141306.0,28.6984,28.7061,28.6517,28.6751,141306.0
2015-08-21 12:55:00,36.89,36.9,36.77,36.77,620354.0,28.6751,28.6828,28.5818,28.5818,620354.0
2015-08-21 13:00:00,36.77,36.85,36.74,36.78,184103.0,28.5818,28.644,28.5585,28.5895,184103.0
2015-08-21 13:05:00,36.78,36.79,36.73,36.77,188226.0,28.5895,28.5973,28.5507,28.5818,188226.0
2015-08-21 13:10:00,36.77,36.83,36.72,36.8,392313.0,28.5818,28.6284,28.5429,28.6051,392313.0
2015-08-21 13:15:00,36.79,36.82,36.76,36.78,186203.0,28.5973,28.6206,28.574,28.5895,186203.0
2015-08-21 13:20:00,36.77,36.89,36.76,36.86,168265.0,28.5818,28.6751,28.574,28.6517,168265.0
2015-08-21 13:25:00,36.86,36.9,36.82,36.9,91842.0,28.6517,28.6828,28.6206,28.6828,91842.0
2015-08-21 13:30:00,36.89,36.9,36.79,36.82,116418.0,28.6751,28.6828,28.5973,28.6206,116418.0
2015-08-21 13:35:00,36.82,36.89,36.77,36.87,238501.0,28.6206,28.6751,28.5818,28.6595,238501.0
2015-08-21 13:40:00,36.86,36.93,36.85,36.89,232331.0,28.6517,28.7061,28.644,28.6751,232331.0
2015-08-21 13:45:00,36.88,36.89,36.82,36.86,111946.0,28.6673,28.6751,28.6206,28.6517,111946.0
2015-08-21 13:50:00,36.85,36.86,36.77,36.81,242470.0,28.644,28.6517,28.5818,28.6129,242470.0
2015-08-21 13:55:00,36.81,36.95,36.81,36.93,155622.0,28.6129,28.7217,28.6129,28.7061,155622.0
2015-08-21 14:00:00,36.93,36.99,36.91,36.96,507229.0,28.7061,28.7528,28.6906,28.7295,507229.0
2015-08-21 14:05:00,36.96,36.96,36.88,36.93,109576.0,28.7295,28.7295,28.6673,28.7061,109576.0
2015-08-21 14:10:00,36.93,36.94,36.88,36.9,599213.0,28.7061,28.7139,28.6673,28.6828,599213.0
2015-08-21 14:15:00,36.9,36.94,36.84,36.87,228576.0,28.6828,28.7139,28.6362,28.6595,228576.0
2015-08-21 14:20:00,36.87,36.89,36.8,36.8,287653.0,28.6595,28.6751,28.6051,28.6051,287653.0
2015-08-21 14:25:00,36.8,36.81,36.77,36.8,237269.0,28.6051,28.6129,28.5818,28.6051,237269.0
2015-08-21 14:30:00,36.79,36.81,36.79,36.8,515085.0,28.5973,28.6129,28.5973,28.6051,515085.0
2015-08-21 14:35:00,36.79,36.8,36.7,36.73,537510.0,28.5973,28.6051,28.5274,28.5507,537510.0
2015-08-21 14:40:00,36.73,36.73,36.65,36.66,355553.0,28.5507,28.5507,28.4885,28.4963,355553.0
2015-08-21 14:45:00,36.66,36.69,36.57,36.59,1020024.0,28.4963,28.5196,28.4263,28.4419,1020024.0
2015-08-21 14:50:00,36.58,36.58,36.49,36.57,1090237.0,28.4341,28.4341,28.3641,28.4263,1090237.0
2015-08-21 14:55:00,36.58,36.65,36.57,36.61,356403.0,28.4341,28.4885,28.4263,28.4574,356403.0
2015-08-21 15:00:00,36.6,36.67,36.6,36.64,306627.0,28.4496,28.504,28.4496,28.4807,306627.0
2015-08-21 15:05:00,36.63,36.64,36.52,36.54,291104.0,28.4729,28.4807,28.3874,28.403,291104.0
2015-08-21 15:10:00,36.53,36.54,36.47,36.49,450146.0,28.3952,28.403,28.3486,28.3641,450146.0
2015-08-21 15:15:00,36.48,36.62,36.43,36.61,727460.0,28.3564,28.4652,28.3175,28.4574,727460.0
2015-08-21 15:20:00,36.61,36.65,36.56,36.62,506346.0,28.4574,28.4885,28.4185,28.4652,506346.0
2015-08-21 15:25:00,36.62,36.62,36.56,36.58,599683.0,28.4652,28.4652,28.4185,28.4341,599683.0
2015-08-21 15:30:00,36.58,36.59,36.49,36.53,576759.0,28.4341,28.4419,28.3641,28.3952,576759.0
2015-08-21 15:35:00,36.53,36.59,36.47,36.59,729897.0,28.3952,28.4419,28.3486,28.4419,729897.0
2015-08-21 15:40:00,36.59,36.65,36.58,36.63,469522.0,28.4419,28.4885,28.4341,28.4729,469522.0
2015-08-21 15:45:00,36.63,36.69,36.57,36.69,707696.0,28.4729,28.5196,28.4263,28.5196,707696.0
2015-08-21 15:50:00,36.68,36.73,36.6,36.61,1454201.0,28.5118,28.5507,28.4496,28.4574,1454201.0
2015-08-21 15:55:00,36.61,36.62,36.53,36.57,3387568.0,28.4574,28.4652,28.3952,28.4263,3387568.0
2015-08-24 09:30:00,33.42,33.52,32.83,32.87,1680210.0,25.9778,26.0555,25.5192,25.5503,1680210.0
2015-08-24 09:35:00,32.88,33.51,32.8,33.41,1047501.0,25.558,26.0477,25.4958,25.97,1047501.0
2015-08-24 09:40:00,33.41,34.41,33.0,34.38,978088.0,25.97,26.7473,25.6513,26.724,978088.0
2015-08-24 09:45:00,34.38,34.43,33.88,33.94,1351650.0,26.724,26.7629,26.3353,26.382,1351650.0
2015-08-24 09:50:00,33.94,33.95,33.27,33.91,739072.0,26.382,26.3898,25.8612,26.3587,739072.0
2015-08-24 09:55:00,33.91,34.01,33.81,34.0,595429.0,26.3587,26.4364,26.2809,26.4286,595429.0
2015-08-24 10:00:00,34.0,34.55,33.97,34.54,919577.0,26.4286,26.8561,26.4053,26.8484,919577.0
2015-08-24 10:05:00,34.53,34.73,34.5,34.72,944245.0,26.8406,26.9961,26.8173,26.9883,944245.0
2015-08-24 10:10:00,34.72,34.83,34.5,34.53,750577.0,26.9883,27.0738,26.8173,26.8406,750577.0
2015-08-24 10:15:00,34.53,34.81,34.53,34.72,627620.0,26.8406,27.0582,26.8406,26.9883,627620.0
2015-08-24 10:20:00,34.72,34.92,34.72,34.86,843201.0,26.9883,27.1437,26.9883,27.0971,843201.0
2015-08-24 10:25:00,34.85,34.9,34.73,34.73,528242.0,27.0893,27.1282,26.9961,26.9961,528242.0
2015-08-24 10:30:00,34.73,34.74,34.39,34.4,743765.0,26.9961,27.0038,26.7318,26.7395,743765.0
2015-08-24 10:35:00,34.4,34.69,34.4,34.55,643805.0,26.7395,26.965,26.7395,26.8561,643805.0
2015-08-24 10:40:00,34.55,34.6,34.44,34.52,532152.0,26.8561,26.895,26.7706,26.8328,532152.0
2015-08-24 10:45:00,34.52,34.65,34.51,34.64,556726.0,26.8328,26.9339,26.825,26.9261,556726.0
2015-08-24 10:50:00,34.65,34.91,34.64,34.86,611996.0,26.9339,27.136,26.9261,27.0971,611996.0
2015-08-24 10:55:00,34.86,34.87,34.6,34.73,464477.0,27.0971,27.1049,26.895,26.9961,464477.0
2015-08-24 11:00:00,34.74,34.78,34.64,34.66,272567.0,27.0038,27.0349,26.9261,26.9416,272567.0
2015-08-24 11:05:00,34.65,34.66,34.37,34.39,507090.0,26.9339,26.9416,26.7162,26.7318,507090.0
2015-08-24 11:10:00,34.39,34.39,34.25,34.36,647880.0,26.7318,26.7318,26.6229,26.7085,647880.0
2015-08-24 11:15:00,34.36,34.36,34.18,34.33,457486.0,26.7085,26.7085,26.5685,26.6851,457486.0
2015-08-24 11:20:00,34.33,34.34,34.09,34.09,400893.0,26.6851,26.6929,26.4986,26.4986,400893.0
2015-08-24 11:25:00,34.09,34.21,34.07,34.13,446055.0,26.4986,26.5919,26.483,26.5297,446055.0
2015-08-24 11:30:00,34.14,34.36,34.12,34.35,549392.0,26.5374,26.7085,26.5219,26.7007,549392.0
2015-08-24 11:35:00,34.35,34.64,34.34,34.63,639627.0,26.7007,26.9261,26.6929,26.9183,639627.0
2015-08-24 11:40:00,34.64,34.65,34.53,34.63,418436.0,26.9261,26.9339,26.8406,26.9183,418436.0
2015-08-24 11:45:00,34.62,34.69,34.6,34.69,504955.0,26.9106,26.965,26.895,26.965,504955.0
2015-08-24 11:50:00,34.7,35.0,34.7,35.0,960569.0,26.9727,27.2059,26.9727,27.2059,960569.0
2015-08-24 11:55:00,34.99,35.14,34.95,35.11,808936.0,27.1982,27.3148,27.1671,27.2914,808936.0
2015-08-24 12:00:00,35.1,35.1,34.73,34.73,527519.0,27.2837,27.2837,26.9961,26.9961,527519.0
2015-08-24 12:05:00,34.74,35.1,34.68,35.03,523253.0,27.0038,27.2837,26.9572,27.2293,523253.0
2015-08-24 12:10:00,35.03,35.18,34.99,35.09,532313.0,27.2293,27.3458,27.1982,27.2759,532313.0
2015-08-24 12:15:00,35.09,35.25,35.04,35.23,596079.0,27.2759,27.4003,27.237,27.3847,596079.0
2015-08-24 12:20:00,35.23,35.33,35.22,35.33,663732.0,27.3847,27.4624,27.3769,27.4624,663732.0
2015-08-24 12:25:00,35.33,35.49,35.32,35.48,632470.0,27.4624,27.5868,27.4547,27.579,632470.0
2015-08-24 12:30:00,35.48,35.55,35.38,35.55,1134337.0,27.579,27.6335,27.5013,27.6335,1134337.0
2015-08-24 12:35:00,35.55,35.64,35.54,35.6,627393.0,27.6335,27.7034,27.6257,27.6723,627393.0
2015-08-24 12:40:00,35.61,35.68,35.5,35.67,571542.0,27.6801,27.7345,27.5946,27.7267,571542.0
2015-08-24 12:45:00,35.67,35.67,35.36,35.39,476994.0,27.7267,27.7267,27.4858,27.5091,476994.0
2015-08-24 12:50:00,35.4,35.55,35.33,35.49,569678.0,27.5169,27.6335,27.4624,27.5868,569678.0
2015-08-24 12:55:00,35.5,35.63,35.49,35.5,228817.0,27.5946,27.6956,27.5868,27.5946,228817.0
2015-08-24 13:00:00,35.51,35.61,35.5,35.54,380431.0,27.6024,27.6801,27.5946,27.6257,380431.0
2015-08-24 13:05:00,35.54,35.67,35.52,35.65,302137.0,27.6257,27.7267,27.6101,27.7112,302137.0
2015-08-24 13:10:00,35.66,35.69,35.57,35.59,157363.0,27.719,27.7423,27.649,27.6645,157363.0
2015-08-24 13:15:00,35.59,35.69,35.5,35.68,468766.0,27.6645,27.7423,27.5946,27.7345,468766.0
2015-08-24 13:20:00,35.67,35.67,35.44,35.48,95615.0,27.7267,27.7267,27.5479,27.579,95615.0
2015-08-24 13:25:00,35.47,35.48,35.4,35.42,251111.0,27.5713,27.579,27.5169,27.5324,251111.0
2015-08-24 13:30:00,35.42,35.43,35.27,35.29,226766.0,27.5324,27.5402,27.4158,27.4314,226766.0
2015-08-24 13:35:00,35.28,35.35,35.18,35.19,341978.0,27.4236,27.478,27.3458,27.3536,341978.0
2015-08-24 13:40:00,35.19,35.21,35.11,35.11,364829.0,27.3536,27.3692,27.2914,27.2914,364829.0
2015-08-24 13:45:00,35.11,35.26,35.1,35.22,365048.0,27.2914,27.408,27.2837,27.3769,365048.0
2015-08-24 13:50:00,35.22,35.22,35.15,35.15,138974.0,27.3769,27.3769,27.3225,27.3225,138974.0
2015-08-24 13:55:00,35.15,35.16,35.02,35.02,184598.0,27.3225,27.3303,27.2215,27.2215,184598.0
2015-08-24 14:00:00,35.02,35.03,34.94,34.97,361712.0,27.2215,27.2293,27.1593,27.1826,361712.0
2015-08-24 14:05:00,34.98,34.98,34.8,34.8,164854.0,27.1904,27.1904,27.0505,27.0505,164854.0
2015-08-24 14:10:00,34.8,34.81,34.57,34.58,259487.0,27.0505,27.0582,26.8717,26.8795,259487.0
2015-08-24 14:15:00,34.57,34.81,34.52,34.81,473371.0,26.8717,27.0582,26.8328,27.0582,473371.0
2015-08-24 14:20:00,34.82,34.89,34.67,34.7,405033.0,27.066,27.1204,26.9494,26.9727,405033.0
2015-08-24 14:25:00,34.7,34.71,34.55,34.55,288464.0,26.9727,26.9805,26.8561,26.8561,288464.0
2015-08-24 14:30:00,34.56,34.68,34.54,34.68,328352.0,26.8639,26.9572,26.8484,26.9572,328352.0
2015-08-24 14:35:00,34.68,34.82,34.67,34.74,233041.0,26.9572,27.066,26.9494,27.0038,233041.0
2015-08-24 14:40:00,34.74,34.74,34.53,34.56,394755.0,27.0038,27.0038,26.8406,26.8639,394755.0
2015-08-24 14:45:00,34.56,34.57,34.48,34.48,295702.0,26.8639,26.8717,26.8017,26.8017,295702.0
2015-08-24 14:50:00,34.49,34.5,34.29,34.29,517389.0,26.8095,26.8173,26.654,26.654,517389.0
2015-08-24 14:55:00,34.29,34.35,34.15,34.16,350833.0,26.654,26.7007,26.5452,26.553,350833.0
2015-08-24 15:00:00,34.16,34.26,33.98,34.25,642535.0,26.553,26.6307,26.4131,26.6229,642535.0
2015-08-24 15:05:00,34.25,34.51,34.24,34.5,991962.0,26.6229,26.825,26.6152,26.8173,991962.0
2015-08-24 15:10:00,34.51,34.51,34.18,34.28,606358.0,26.825,26.825,26.5685,26.6463,606358.0
2015-08-24 15:15:00,34.28,34.29,34.13,34.18,961606.0,26.6463,26.654,26.5297,26.5685,961606.0
2015-08-24 15:20:00,34.19,34.23,34.1,34.11,421881.0,26.5763,26.6074,26.5063,26.5141,421881.0
2015-08-24 15:25:00,34.11,34.2,34.06,34.06,565205.0,26.5141,26.5841,26.4753,26.4753,565205.0
2015-08-24 15:30:00,34.06,34.16,34.03,34.15,560812.0,26.4753,26.553,26.4519,26.5452,560812.0
2015-08-24 15:35:00,34.16,34.58,34.05,34.56,2061797.0,26.553,26.8795,26.4675,26.8639,2061797.0
2015-08-24 15:40:00,34.57,34.72,34.48,34.71,1000379.0,26.8717,26.9883,26.8017,26.9805,1000379.0
2015-08-24 15:45:00,34.72,34.92,34.58,34.58,753924.0,26.9883,27.1437,26.8795,26.8795,753924.0
2015-08-24 15:50:00,34.59,34.63,34.44,34.59,1263317.0,26.8872,26.9183,26.7706,26.8872,1263317.0
2015-08-24 15:55:00,34.59,34.6,34.22,34.23,2113736.0,26.8872,26.895,26.5996,26.6074,2113736.0
2015-08-25 09:30:00,36.6,36.64,36.23,36.24,1269712.0,28.4496,28.4807,28.162,28.1698,1269712.0
2015-08-25 09:35:00,36.23,36.28,36.04,36.13,1024526.0,28.162,28.2009,28.0143,28.0843,1024526.0
2015-08-25 09:40:00,36.13,36.27,36.07,36.08,1542784.0,28.0843,28.1931,28.0377,28.0454,1542784.0
2015-08-25 09:45:00,36.08,36.26,36.07,36.19,878315.0,28.0454,28.1853,28.0377,28.1309,878315.0
2015-08-25 09:50:00,36.19,36.33,36.18,36.2,870273.0,28.1309,28.2398,28.1232,28.1387,870273.0
2015-08-25 09:55:00,36.2,36.28,36.17,36.26,525269.0,28.1387,28.2009,28.1154,28.1853,525269.0
2015-08-25 10:00:00,36.26,36.26,36.16,36.22,561517.0,28.1853,28.1853,28.1076,28.1543,561517.0
2015-08-25 10:05:00,36.22,36.24,36.16,36.24,447816.0,28.1543,28.1698,28.1076,28.1698,447816.0
2015-08-25 10:10:00,36.23,36.3,36.21,36.29,328097.0,28.162,28.2164,28.1465,28.2087,328097.0
2015-08-25 10:15:00,36.3,36.36,36.25,36.31,537691.0,28.2164,28.2631,28.1776,28.2242,537691.0
2015-08-25 10:20:00,36.31,36.32,36.23,36.23,667878.0,28.2242,28.232,28.162,28.162,667878.0
2015-08-25 10:25:00,36.23,36.24,36.19,36.21,463693.0,28.162,28.1698,28.1309,28.1465,463693.0
2015-08-25 10:30:00,36.2,36.21,36.12,36.16,685721.0,28.1387,28.1465,28.0765,28.1076,685721.0
2015-08-25 10:35:00,36.16,36.31,36.13,36.29,646779.0,28.1076,28.2242,28.0843,28.2087,646779.0
2015-08-25 10:40:00,36.29,36.39,36.28,36.35,574420.0,28.2087,28.2864,28.2009,28.2553,574420.0
2015-08-25 10:45:00,36.35,36.37,36.27,36.29,458575.0,28.2553,28.2708,28.1931,28.2087,458575.0
2015-08-25 10:50:00,36.29,36.33,36.28,36.3,253418.0,28.2087,28.2398,28.2009,28.2164,253418.0
2015-08-25 10:55:00,36.3,36.33,36.26,36.3,326231.0,28.2164,28.2398,28.1853,28.2164,326231.0
2015-08-25 11:00:00,36.3,36.38,36.3,36.35,398091.0,28.2164,28.2786,28.2164,28.2553,398091.0
2015-08-25 11:05:00,36.35,36.43,36.34,36.43,177488.0,28.2553,28.3175,28.2475,28.3175,177488.0
2015-08-25 11:10:00,36.42,36.61,36.42,36.61,555797.0,28.3097,28.4574,28.3097,28.4574,555797.0
2015-08-25 11:15:00,36.61,36.65,36.6,36.62,340690.0,28.4574,28.4885,28.4496,28.4652,340690.0
2015-08-25 11:20:00,36.62,36.68,36.61,36.65,662981.0,28.4652,28.5118,28.4574,28.4885,662981.0
2015-08-25 11:25:00,36.65,36.65,36.61,36.61,208055.0,28.4885,28.4885,28.4574,28.4574,208055.0
2015-08-25 11:30:00,36.61,36.62,36.56,36.59,269205.0,28.4574,28.4652,28.4185,28.4419,269205.0
2015-08-25 11:35:00,36.59,36.63,36.58,36.63,513447.0,28.4419,28.4729,28.4341,28.4729,513447.0
2015-08-25 11:40:00,36.63,36.63,36.6,36.6,168613.0,28.4729,28.4729,28.4496,28.4496,168613.0
2015-08-25 11:45:00,36.6,36.63,36.58,36.62,388393.0,28.4496,28.4729,28.4341,28.4652,388393.0
2015-08-25 11:50:00,36.62,36.62,36.57,36.58,190642.0,28.4652,28.4652,28.4263,28.4341,190642.0
2015-08-25 11:55:00,36.57,36.58,36.49,36.5,301318.0,28.4263,28.4341,28.3641,28.3719,301318.0
2015-08-25 12:00:00,36.51,36.52,36.44,36.45,324456.0,28.3797,28.3874,28.3253,28.333,324456.0
2015-08-25 12:05:00,36.45,36.53,36.44,36.48,263058.0,28.333,28.3952,28.3253,28.3564,263058.0
2015-08-25 12:10:00,36.48,36.48,36.41,36.43,225384.0,28.3564,28.3564,28.3019,28.3175,225384.0
2015-08-25 12:15:00,36.43,36.47,36.42,36.45,169499.0,28.3175,28.3486,28.3097,28.333,169499.0
2015-08-25 12:20:00,36.44,36.53,36.44,36.49,246497.0,28.3253,28.3952,28.3253,28.3641,246497.0
2015-08-25 12:25:00,36.5,36.52,36.43,36.47,196008.0,28.3719,28.3874,28.3175,28.3486,196008.0
2015-08-25 12:30:00,36.47,36.52,36.46,36.51,146773.0,28.3486,28.3874,28.3408,28.3797,146773.0
2015-08-25 12:35:00,36.51,36.51,36.48,36.49,54693.0,28.3797,28.3797,28.3564,28.3641,54693.0
2015-08-25 12:40:00,36.49,36.53,36.48,36.48,121812.0,28.3641,28.3952,28.3564,28.3564,121812.0
2015-08-25 12:45:00,36.48,36.53,36.45,36.45,312088.0,28.3564,28.3952,28.333,28.333,312088.0
2015-08-25 12:50:00,36.45,36.47,36.44,36.44,143641.0,28.333,28.3486,28.3253,28.3253,143641.0
2015-08-25 12:55:00,36.44,36.44,36.4,36.4,49134.0,28.3253,28.3253,28.2942,28.2942,49134.0
2015-08-25 13:00:00,36.41,36.41,36.31,36.31,294269.0,28.3019,28.3019,28.2242,28.2242,294269.0
2015-08-25 13:05:00,36.32,36.4,36.31,36.33,275045.0,28.232,28.2942,28.2242,28.2398,275045.0
2015-08-25 13:10:00,36.33,36.33,36.17,36.17,330704.0,28.2398,28.2398,28.1154,28.1154,330704.0
2015-08-25 13:15:00,36.18,36.18,36.08,36.08,237350.0,28.1232,28.1232,28.0454,28.0454,237350.0
2015-08-25 13:20:00,36.08,36.18,36.08,36.08,275148.0,28.0454,28.1232,28.0454,28.0454,275148.0
2015-08-25 13:25:00,36.08,36.09,35.85,35.85,501841.0,28.0454,28.0532,27.8666,27.8666,501841.0
2015-08-25 13:30:00,35.85,35.97,35.83,35.87,625154.0,27.8666,27.9599,27.8511,27.8822,625154.0
2015-08-25 13:35:00,35.87,36.01,35.86,35.95,372885.0,27.8822,27.991,27.8744,27.9444,372885.0
2015-08-25 13:40:00,35.95,35.96,35.89,35.9,453097.0,27.9444,27.9522,27.8977,27.9055,453097.0
2015-08-25 13:45:00,35.9,35.92,35.86,35.9,445840.0,27.9055,27.9211,27.8744,27.9055,445840.0
2015-08-25 13:50:00,35.91,36.0,35.88,36.0,465243.0,27.9133,27.9832,27.89,27.9832,465243.0
2015-08-25 13:55:00,36.0,36.1,35.99,36.02,448186.0,27.9832,28.061,27.9755,27.9988,448186.0
2015-08-25 14:00:00,36.02,36.05,35.89,35.92,401654.0,27.9988,28.0221,27.8977,27.9211,401654.0
2015-08-25 14:05:00,35.92,35.93,35.87,35.89,301993.0,27.9211,27.9288,27.8822,27.8977,301993.0
2015-08-25 14:10:00,35.89,35.92,35.83,35.84,312817.0,27.8977,27.9211,27.8511,27.8589,312817.0
2015-08-25 14:15:00,35.84,35.96,35.82,35.95,302976.0,27.8589,27.9522,27.8433,27.9444,302976.0
2015-08-25 14:20:00,35.95,35.99,35.89,35.89,489406.0,27.9444,27.9755,27.8977,27.8977,489406.0
2015-08-25 14:25:00,35.89,35.93,35.84,35.88,233955.0,27.8977,27.9288,27.8589,27.89,233955.0
2015-08-25 14:30:00,35.89,35.93,35.85,35.88,232299.0,27.8977,27.9288,27.8666,27.89,232299.0
2015-08-25 14:35:00,35.88,35.89,35.81,35.82,129848.0,27.89,27.8977,27.8356,27.8433,129848.0
2015-08-25 14:40:00,35.83,35.88,35.82,35.82,402356.0,27.8511,27.89,27.8433,27.8433,402356.0
2015-08-25 14:45:00,35.83,35.9,35.82,35.9,467822.0,27.8511,27.9055,27.8433,27.9055,467822.0
2015-08-25 14:50:00,35.91,35.97,35.89,35.89,300271.0,27.9133,27.9599,27.8977,27.8977,300271.0
2015-08-25 14:55:00,35.89,35.92,35.87,35.88,389323.0,27.8977,27.9211,27.8822,27.89,389323.0
2015-08-25 15:00:00,35.88,35.9,35.84,35.84,243798.0,27.89,27.9055,27.8589,27.8589,243798.0
2015-08-25 15:05:00,35.84,35.84,35.74,35.75,393111.0,27.8589,27.8589,27.7811,27.7889,393111.0
2015-08-25 15:10:00,35.74,35.75,35.68,35.68,979756.0,27.7811,27.7889,27.7345,27.7345,979756.0
2015-08-25 15:15:00,35.68,35.68,35.49,35.54,752462.0,27.7345,27.7345,27.5868,27.6257,752462.0
2015-08-25 15:20:00,35.55,35.56,35.41,35.41,666144.0,27.6335,27.6412,27.5246,27.5246,666144.0
2015-08-25 15:25:00,35.41,35.53,35.38,35.43,943673.0,27.5246,27.6179,27.5013,27.5402,943673.0
2015-08-25 15:30:00,35.42,35.47,35.25,35.39,955306.0,27.5324,27.5713,27.4003,27.5091,955306.0
2015-08-25 15:35:00,35.39,35.44,35.22,35.22,980051.0,27.5091,27.5479,27.3769,27.3769,980051.0
2015-08-25 15:40:00,35.21,35.29,35.19,35.2,1028485.0,27.3692,27.4314,27.3536,27.3614,1028485.0
2015-08-25 15:45:00,35.2,35.2,35.08,35.1,964859.0,27.3614,27.3614,27.2681,27.2837,964859.0
2015-08-25 15:50:00,35.1,35.29,34.97,35.29,1428678.0,27.2837,27.4314,27.1826,27.4314,1428678.0
2015-08-25 15:55:00,35.29,35.29,35.0,35.01,2151803.0,27.4314,27.4314,27.2059,27.2137,2151803.0
2015-08-26 09:30:00,35.44,35.67,35.42,35.54,1035772.0,27.5479,27.7267,27.5324,27.6257,1035772.0
2015-08-26 09:35:00,35.55,35.55,35.3,35.42,886161.0,27.6335,27.6335,27.4391,27.5324,886161.0
2015-08-26 09:40:00,35.42,35.44,35.16,35.18,956673.0,27.5324,27.5479,27.3303,27.3458,956673.0
2015-08-26 09:45:00,35.18,35.25,35.14,35.24,1299275.0,27.3458,27.4003,27.3148,27.3925,1299275.0
2015-08-26 09:50:00,35.25,35.25,35.03,35.09,1338043.0,27.4003,27.4003,27.2293,27.2759,1338043.0
2015-08-26 09:55:00,35.09,35.22,35.09,35.2,438519.0,27.2759,27.3769,27.2759,27.3614,438519.0
2015-08-26 10:00:00,35.2,35.25,35.09,35.24,456960.0,27.3614,27.4003,27.2759,27.3925,456960.0
2015-08-26 10:05:00,35.23,35.3,35.11,35.12,468520.0,27.3847,27.4391,27.2914,27.2992,468520.0
2015-08-26 10:10:00,35.13,35.18,35.0,35.12,428155.0,27.307,27.3458,27.2059,27.2992,428155.0
2015-08-26 10:15:00,35.12,35.13,34.77,34.77,1263298.0,27.2992,27.307,27.0271,27.0271,1263298.0
2015-08-26 10:20:00,34.78,34.95,34.74,34.89,973531.0,27.0349,27.1671,27.0038,27.1204,973531.0
2015-08-26 10:25:00,34.88,35.04,34.86,35.01,626417.0,27.1127,27.237,27.0971,27.2137,626417.0
2015-08-26 10:30:00,35.01,35.21,34.83,35.18,1396370.0,27.2137,27.3692,27.0738,27.3458,1396370.0
2015-08-26 10:35:00,35.19,35.2,35.03,35.12,814993.0,27.3536,27.3614,27.2293,27.2992,814993.0
2015-08-26 10:40:00,35.11,35.11,34.93,35.03,600162.0,27.2914,27.2914,27.1515,27.2293,600162.0
2015-08-26 10:45:00,35.03,35.03,34.86,34.98,291938.0,27.2293,27.2293,27.0971,27.1904,291938.0
2015-08-26 10:50:00,34.99,35.11,34.94,35.09,463302.0,27.1982,27.2914,27.1593,27.2759,463302.0
2015-08-26 10:55:00,35.08,35.08,34.86,34.9,506241.0,27.2681,27.2681,27.0971,27.1282,506241.0
2015-08-26 11:00:00,34.9,34.97,34.79,34.93,507624.0,27.1282,27.1826,27.0427,27.1515,507624.0
2015-08-26 11:05:00,34.93,35.03,34.9,34.91,426278.0,27.1515,27.2293,27.1282,27.136,426278.0
2015-08-26 11:10:00,34.9,34.97,34.82,34.85,385712.0,27.1282,27.1826,27.066,27.0893,385712.0
2015-08-26 11:15:00,34.84,35.02,34.84,35.02,503338.0,27.0816,27.2215,27.0816,27.2215,503338.0
2015-08-26 11:20:00,35.01,35.09,34.96,34.98,624566.0,27.2137,27.2759,27.1748,27.1904,624566.0
2015-08-26 11:25:00,34.99,35.07,34.98,35.01,274766.0,27.1982,27.2603,27.1904,27.2137,274766.0
2015-08-26 11:30:00,35.01,35.07,34.83,34.85,392780.0,27.2137,27.2603,27.0738,27.0893,392780.0
2015-08-26 11:35:00,34.85,34.85,34.75,34.75,244182.0,27.0893,27.0893,27.0116,27.0116,244182.0
2015-08-26 11:40:00,34.75,34.91,34.72,34.85,461251.0,27.0116,27.136,26.9883,27.0893,461251.0
2015-08-26 11:45:00,34.85,34.88,34.71,34.83,474732.0,27.0893,27.1127,26.9805,27.0738,474732.0
2015-08-26 11:50:00,34.83,34.91,34.76,34.78,434677.0,27.0738,27.136,27.0194,27.0349,434677.0
2015-08-26 11:55:00,34.79,34.83,34.72,34.75,313524.0,27.0427,27.0738,26.9883,27.0116,313524.0
2015-08-26 12:00:00,34.75,34.75,34.64,34.64,502427.0,27.0116,27.0116,26.9261,26.9261,502427.0
2015-08-26 12:05:00,34.64,34.77,34.63,34.75,520730.0,26.9261,27.0271,26.9183,27.0116,520730.0
2015-08-26 12:10:00,34.75,34.76,34.64,34.67,272430.0,27.0116,27.0194,26.9261,26.9494,272430.0
2015-08-26 12:15:00,34.67,34.81,34.64,34.73,293678.0,26.9494,27.0582,26.9261,26.9961,293678.0
2015-08-26 12:20:00,34.74,34.77,34.61,34.62,676567.0,27.0038,27.0271,26.9028,26.9106,676567.0
2015-08-26 12:25:00,34.62,34.67,34.55,34.58,278573.0,26.9106,26.9494,26.8561,26.8795,278573.0
2015-08-26 12:30:00,34.57,34.59,34.49,34.49,342725.0,26.8717,26.8872,26.8095,26.8095,342725.0
2015-08-26 12:35:00,34.49,34.57,34.49,34.49,255797.0,26.8095,26.8717,26.8095,26.8095,255797.0
2015-08-26 12:40:00,34.49,34.53,34.45,34.49,205774.0,26.8095,26.8406,26.7784,26.8095,205774.0
2015-08-26 12:45:00,34.49,34.61,34.48,34.58,292214.0,26.8095,26.9028,26.8017,26.8795,292214.0
2015-08-26 12:50:00,34.58,34.67,34.52,34.63,257798.0,26.8795,26.9494,26.8328,26.9183,257798.0
2015-08-26 12:55:00,34.64,34.8,34.62,34.79,332235.0,26.9261,27.0505,26.9106,27.0427,332235.0
2015-08-26 13:00:00,34.8,34.92,34.76,34.8,664165.0,27.0505,27.1437,27.0194,27.0505,664165.0
2015-08-26 13:05:00,34.8,34.83,34.67,34.71,199930.0,27.0505,27.0738,26.9494,26.9805,199930.0
2015-08-26 13:10:00,34.72,34.82,34.67,34.72,244839.0,26.9883,27.066,26.9494,26.9883,244839.0
2015-08-26 13:15:00,34.72,34.77,34.69,34.72,173254.0,26.9883,27.0271,26.965,26.9883,173254.0
2015-08-26 13:20:00,34.72,34.93,34.72,34.89,468391.0,26.9883,27.1515,26.9883,27.1204,468391.0
2015-08-26 13:25:00,34.89,34.94,34.79,34.94,299725.0,27.1204,27.1593,27.0427,27.1593,299725.0
2015-08-26 13:30:00,34.93,34.93,34.86,34.91,453280.0,27.1515,27.1515,27.0971,27.136,453280.0
2015-08-26 13:35:00,34.91,35.09,34.91,35.06,346682.0,27.136,27.2759,27.136,27.2526,346682.0
2015-08-26 13:40:00,35.06,35.07,34.95,34.99,258780.0,27.2526,27.2603,27.1671,27.1982,258780.0
2015-08-26 13:45:00,34.98,35.06,34.91,34.96,283222.0,27.1904,27.2526,27.136,27.1748,283222.0
2015-08-26 13:50:00,34.95,35.07,34.93,35.02,222342.0,27.1671,27.2603,27.1515,27.2215,222342.0
2015-08-26 13:55:00,35.03,35.14,34.99,35.12,772343.0,27.2293,27.3148,27.1982,27.2992,772343.0
2015-08-26 14:00:00,35.12,35.14,34.97,35.03,329734.0,27.2992,27.3148,27.1826,27.2293,329734.0
2015-08-26 14:05:00,35.03,35.12,35.0,35.11,329822.0,27.2293,27.2992,27.2059,27.2914,329822.0
2015-08-26 14:10:00,35.11,35.13,34.99,35.04,458526.0,27.2914,27.307,27.1982,27.237,458526.0
2015-08-26 14:15:00,35.05,35.05,34.87,34.91,346273.0,27.2448,27.2448,27.1049,27.136,346273.0
2015-08-26 14:20:00,34.91,34.98,34.86,34.94,204101.0,27.136,27.1904,27.0971,27.1593,204101.0
2015-08-26 14:25:00,34.94,35.0,34.89,34.95,165567.0,27.1593,27.2059,27.1204,27.1671,165567.0
2015-08-26 14:30:00,34.96,35.02,34.9,35.0,425623.0,27.1748,27.2215,27.1282,27.2059,425623.0
2015-08-26 14:35:00,35.0,35.11,34.99,35.09,492440.0,27.2059,27.2914,27.1982,27.2759,492440.0
2015-08-26 14:40:00,35.09,35.18,35.09,35.15,545547.0,27.2759,27.3458,27.2759,27.3225,545547.0
2015-08-26 14:45:00,35.15,35.26,35.08,35.11,444307.0,27.3225,27.408,27.2681,27.2914,444307.0
2015-08-26 14:50:00,35.12,35.22,35.12,35.16,235647.0,27.2992,27.3769,27.2992,27.3303,235647.0
2015-08-26 14:55:00,35.15,35.19,35.08,35.17,174881.0,27.3225,27.3536,27.2681,27.3381,174881.0
2015-08-26 15:00:00,35.17,35.19,35.1,35.17,465780.0,27.3381,27.3536,27.2837,27.3381,465780.0
2015-08-26 15:05:00,35.18,35.4,35.18,35.37,984307.0,27.3458,27.5169,27.3458,27.4935,984307.0
2015-08-26 15:10:00,35.37,35.48,35.36,35.45,1009480.0,27.4935,27.579,27.4858,27.5557,1009480.0
2015-08-26 15:15:00,35.46,35.53,35.37,35.51,809294.0,27.5635,27.6179,27.4935,27.6024,809294.0
2015-08-26 15:20:00,35.52,35.59,35.46,35.49,911347.0,27.6101,27.6645,27.5635,27.5868,911347.0
2015-08-26 15:25:00,35.49,35.54,35.43,35.47,1002510.0,27.5868,27.6257,27.5402,27.5713,1002510.0
2015-08-26 15:30:00,35.48,35.62,35.46,35.6,845099.0,27.579,27.6879,27.5635,27.6723,845099.0
2015-08-26 15:35:00,35.6,35.61,35.5,35.51,573451.0,27.6723,27.6801,27.5946,27.6024,573451.0
2015-08-26 15:40:00,35.51,35.8,35.5,35.75,1117140.0,27.6024,27.8278,27.5946,27.7889,1117140.0
2015-08-26 15:45:00,35.75,35.83,35.69,35.75,957201.0,27.7889,27.8511,27.7423,27.7889,957201.0
2015-08-26 15:50:00,35.74,35.84,35.73,35.83,1647551.0,27.7811,27.8589,27.7734,27.8511,1647551.0
2015-08-26 15:55:00,35.83,35.83,35.69,35.79,3154336.0,27.8511,27.8511,27.7423,27.82,3154336.0
2015-08-27 09:30:00,36.65,36.88,36.63,36.81,1220814.0,28.4885,28.6673,28.4729,28.6129,1220814.0
2015-08-27 09:35:00,36.81,36.88,36.74,36.84,953635.0,28.6129,28.6673,28.5585,28.6362,953635.0
2015-08-27 09:40:00,36.84,36.95,36.83,36.93,736506.0,28.6362,28.7217,28.6284,28.7061,736506.0
2015-08-27 09:45:00,36.94,36.95,36.75,36.78,1215187.0,28.7139,28.7217,28.5662,28.5895,1215187.0
2015-08-27 09:50:00,36.79,36.87,36.78,36.8,771567.0,28.5973,28.6595,28.5895,28.6051,771567.0
2015-08-27 09:55:00,36.8,36.83,36.7,36.74,1342798.0,28.6051,28.6284,28.5274,28.5585,1342798.0
2015-08-27 10:00:00,36.74,36.85,36.69,36.74,813562.0,28.5585,28.644,28.5196,28.5585,813562.0
2015-08-27 10:05:00,36.74,36.79,36.67,36.78,610925.0,28.5585,28.5973,28.504,28.5895,610925.0
2015-08-27 10:10:00,36.79,36.89,36.77,36.78,742368.0,28.5973,28.6751,28.5818,28.5895,742368.0
2015-08-27 10:15:00,36.78,36.82,36.74,36.78,420540.0,28.5895,28.6206,28.5585,28.5895,420540.0
2015-08-27 10:20:00,36.78,36.87,36.73,36.86,495170.0,28.5895,28.6595,28.5507,28.6517,495170.0
2015-08-27 10:25:00,36.86,36.86,36.77,36.81,645283.0,28.6517,28.6517,28.5818,28.6129,645283.0
2015-08-27 10:30:00,36.81,36.84,36.76,36.8,590998.0,28.6129,28.6362,28.574,28.6051,590998.0
2015-08-27 10:35:00,36.81,36.95,36.8,36.94,508402.0,28.6129,28.7217,28.6051,28.7139,508402.0
2015-08-27 10:40:00,36.94,36.99,36.92,36.98,1060470.0,28.7139,28.7528,28.6984,28.745,1060470.0
2015-08-27 10:45:00,36.98,37.12,36.98,37.09,940696.0,28.745,28.8538,28.745,28.8305,940696.0
2015-08-27 10:50:00,37.09,37.12,37.01,37.11,980098.0,28.8305,28.8538,28.7683,28.8461,980098.0
2015-08-27 10:55:00,37.12,37.2,37.08,37.19,939851.0,28.8538,28.916,28.8227,28.9082,939851.0
2015-08-27 11:00:00,37.18,37.22,37.14,37.18,364658.0,28.9005,28.9316,28.8694,28.9005,364658.0
2015-08-27 11:05:00,37.18,37.3,37.18,37.22,508465.0,28.9005,28.9937,28.9005,28.9316,508465.0
2015-08-27 11:10:00,37.22,37.26,37.17,37.18,671261.0,28.9316,28.9627,28.8927,28.9005,671261.0
2015-08-27 11:15:00,37.18,37.19,37.1,37.13,651489.0,28.9005,28.9082,28.8383,28.8616,651489.0
2015-08-27 11:20:00,37.12,37.18,37.08,37.18,692167.0,28.8538,28.9005,28.8227,28.9005,692167.0
2015-08-27 11:25:00,37.18,37.18,37.08,37.15,849652.0,28.9005,28.9005,28.8227,28.8772,849652.0
2015-08-27 11:30:00,37.15,37.17,37.07,37.13,699371.0,28.8772,28.8927,28.815,28.8616,699371.0
2015-08-27 11:35:00,37.11,37.16,37.09,37.09,469795.0,28.8461,28.8849,28.8305,28.8305,469795.0
2015-08-27 11:40:00,37.1,37.14,37.08,37.12,202514.0,28.8383,28.8694,28.8227,28.8538,202514.0
2015-08-27 11:45:00,37.12,37.2,37.11,37.2,247597.0,28.8538,28.916,28.8461,28.916,247597.0
2015-08-27 11:50:00,37.19,37.24,37.14,37.24,548004.0,28.9082,28.9471,28.8694,28.9471,548004.0
2015-08-27 11:55:00,37.24,37.24,37.19,37.23,260316.0,28.9471,28.9471,28.9082,28.9393,260316.0
2015-08-27 12:00:00,37.23,37.31,37.22,37.31,229623.0,28.9393,29.0015,28.9316,29.0015,229623.0
2015-08-27 12:05:00,37.3,37.38,37.26,37.34,432079.0,28.9937,29.0559,28.9627,29.0248,432079.0
2015-08-27 12:10:00,37.35,37.37,37.28,37.33,331294.0,29.0326,29.0482,28.9782,29.0171,331294.0
2015-08-27 12:15:00,37.33,37.36,37.32,37.33,213188.0,29.0171,29.0404,29.0093,29.0171,213188.0
2015-08-27 12:20:00,37.32,37.36,37.29,37.34,534565.0,29.0093,29.0404,28.986,29.0248,534565.0
2015-08-27 12:25:00,37.33,37.38,37.32,37.35,361160.0,29.0171,29.0559,29.0093,29.0326,361160.0
2015-08-27 12:30:00,37.35,37.4,37.34,37.36,547381.0,29.0326,29.0715,29.0248,29.0404,547381.0
2015-08-27 12:35:00,37.37,37.45,37.36,37.44,337035.0,29.0482,29.1103,29.0404,29.1026,337035.0
2015-08-27 12:40:00,37.43,37.44,37.39,37.39,271183.0,29.0948,29.1026,29.0637,29.0637,271183.0
2015-08-27 12:45:00,37.39,37.44,37.36,37.44,236971.0,29.0637,29.1026,29.0404,29.1026,236971.0
2015-08-27 12:50:00,37.44,37.48,37.43,37.46,189184.0,29.1026,29.1337,29.0948,29.1181,189184.0
2015-08-27 12:55:00,37.47,37.54,37.45,37.53,756676.0,29.1259,29.1803,29.1103,29.1725,756676.0
2015-08-27 13:00:00,37.54,37.57,37.52,37.56,756415.0,29.1803,29.2036,29.1648,29.1959,756415.0
2015-08-27 13:05:00,37.56,37.59,37.54,37.57,374171.0,29.1959,29.2192,29.1803,29.2036,374171.0
2015-08-27 13:10:00,37.57,37.63,37.56,37.63,334556.0,29.2036,29.2503,29.1959,29.2503,334556.0
2015-08-27 13:15:00,37.63,37.66,37.6,37.6,351158.0,29.2503,29.2736,29.2269,29.2269,351158.0
2015-08-27 13:20:00,37.6,37.65,37.54,37.55,774479.0,29.2269,29.2658,29.1803,29.1881,774479.0
2015-08-27 13:25:00,37.55,37.57,37.47,37.48,614971.0,29.1881,29.2036,29.1259,29.1337,614971.0
2015-08-27 13:30:00,37.48,37.49,37.41,37.42,742546.0,29.1337,29.1414,29.0793,29.087,742546.0
2015-08-27 13:35:00,37.42,37.43,37.34,37.36,479171.0,29.087,29.0948,29.0248,29.0404,479171.0
2015-08-27 13:40:00,37.36,37.39,37.35,37.38,594172.0,29.0404,29.0637,29.0326,29.0559,594172.0
2015-08-27 13:45:00,37.37,37.38,37.27,37.32,284063.0,29.0482,29.0559,28.9704,29.0093,284063.0
2015-08-27 13:50:00,37.33,37.36,37.29,37.33,247855.0,29.0171,29.0404,28.986,29.0171,247855.0
2015-08-27 13:55:00,37.33,37.4,37.32,37.39,417843.0,29.0171,29.0715,29.0093,29.0637,417843.0
2015-08-27 14:00:00,37.4,37.42,37.36,37.4,152755.0,29.0715,29.087,29.0404,29.0715,152755.0
2015-08-27 14:05:00,37.39,37.41,37.32,37.33,199521.0,29.0637,29.0793,29.0093,29.0171,199521.0
2015-08-27 14:10:00,37.33,37.38,37.31,37.33,249716.0,29.0171,29.0559,29.0015,29.0171,249716.0
2015-08-27 14:15:00,37.34,37.36,37.19,37.23,394999.0,29.0248,29.0404,28.9082,28.9393,394999.0
2015-08-27 14:20:00,37.23,37.29,37.19,37.23,274140.0,28.9393,28.986,28.9082,28.9393,274140.0
2015-08-27 14:25:00,37.23,37.28,37.07,37.1,556656.0,28.9393,28.9782,28.815,28.8383,556656.0
2015-08-27 14:30:00,37.1,37.14,37.06,37.06,641053.0,28.8383,28.8694,28.8072,28.8072,641053.0
2015-08-27 14:35:00,37.06,37.16,37.04,37.16,379928.0,28.8072,28.8849,28.7916,28.8849,379928.0
2015-08-27 14:40:00,37.15,37.15,36.99,37.02,371793.0,28.8772,28.8772,28.7528,28.7761,371793.0
2015-08-27 14:45:00,37.02,37.1,36.92,36.92,278165.0,28.7761,28.8383,28.6984,28.6984,278165.0
2015-08-27 14:50:00,36.92,37.01,36.88,36.92,606213.0,28.6984,28.7683,28.6673,28.6984,606213.0
2015-08-27 14:55:00,36.92,36.95,36.7,36.74,613404.0,28.6984,28.7217,28.5274,28.5585,613404.0
2015-08-27 15:00:00,36.74,36.84,36.62,36.63,760943.0,28.5585,28.6362,28.4652,28.4729,760943.0
2015-08-27 15:05:00,36.62,36.79,36.55,36.78,720441.0,28.4652,28.5973,28.4108,28.5895,720441.0
2015-08-27 15:10:00,36.77,36.81,36.71,36.74,669849.0,28.5818,28.6129,28.5351,28.5585,669849.0
2015-08-27 15:15:00,36.75,36.88,36.67,36.87,533080.0,28.5662,28.6673,28.504,28.6595,533080.0
2015-08-27 15:20:00,36.86,36.89,36.76,36.88,1073930.0,28.6517,28.6751,28.574,28.6673,1073930.0
2015-08-27 15:25:00,36.87,37.13,36.83,37.08,556590.0,28.6595,28.8616,28.6284,28.8227,556590.0
2015-08-27 15:30:00,37.09,37.26,36.99,37.18,689577.0,28.8305,28.9627,28.7528,28.9005,689577.0
2015-08-27 15:35:00,37.19,37.2,37.03,37.08,571796.0,28.9082,28.916,28.7839,28.8227,571796.0
2015-08-27 15:40:00,37.08,37.23,37.04,37.2,834976.0,28.8227,28.9393,28.7916,28.916,834976.0
2015-08-27 15:45:00,37.2,37.29,37.18,37.27,1485707.0,28.916,28.986,28.9005,28.9704,1485707.0
2015-08-27 15:50:00,37.27,37.3,37.21,37.24,1195449.0,28.9704,28.9937,28.9238,28.9471,1195449.0
2015-08-27 15:55:00,37.25,37.48,37.24,37.46,2768482.0,28.9549,29.1337,28.9471,29.1181,2768482.0
2015-08-28 09:30:00,36.43,36.6,36.41,36.58,982278.0,28.3175,28.4496,28.3019,28.4341,982278.0
2015-08-28 09:35:00,36.57,36.61,36.46,36.61,844767.0,28.4263,28.4574,28.3408,28.4574,844767.0
2015-08-28 09:40:00,36.61,36.62,36.53,36.55,358811.0,28.4574,28.4652,28.3952,28.4108,358811.0
2015-08-28 09:45:00,36.55,36.55,36.37,36.38,962255.0,28.4108,28.4108,28.2708,28.2786,962255.0
2015-08-28 09:50:00,36.38,36.48,36.37,36.46,307901.0,28.2786,28.3564,28.2708,28.3408,307901.0
2015-08-28 09:55:00,36.45,36.61,36.4,36.58,260909.0,28.333,28.4574,28.2942,28.4341,260909.0
2015-08-28 10:00:00,36.58,36.59,36.49,36.53,715822.0,28.4341,28.4419,28.3641,28.3952,715822.0
2015-08-28 10:05:00,36.53,36.55,36.42,36.46,453776.0,28.3952,28.4108,28.3097,28.3408,453776.0
2015-08-28 10:10:00,36.46,36.53,36.4,36.45,291189.0,28.3408,28.3952,28.2942,28.333,291189.0
2015-08-28 10:15:00,36.46,36.58,36.46,36.53,270236.0,28.3408,28.4341,28.3408,28.3952,270236.0
2015-08-28 10:20:00,36.53,36.57,36.46,36.54,239297.0,28.3952,28.4263,28.3408,28.403,239297.0
2015-08-28 10:25:00,36.54,36.63,36.53,36.59,620499.0,28.403,28.4729,28.3952,28.4419,620499.0
2015-08-28 10:30:00,36.6,36.68,36.57,36.61,407201.0,28.4496,28.5118,28.4263,28.4574,407201.0
2015-08-28 10:35:00,36.6,36.62,36.5,36.53,390289.0,28.4496,28.4652,28.3719,28.3952,390289.0
2015-08-28 10:40:00,36.53,36.53,36.45,36.49,370237.0,28.3952,28.3952,28.333,28.3641,370237.0
2015-08-28 10:45:00,36.49,36.5,36.39,36.44,346520.0,28.3641,28.3719,28.2864,28.3253,346520.0
2015-08-28 10:50:00,36.44,36.53,36.43,36.5,186937.0,28.3253,28.3952,28.3175,28.3719,186937.0
2015-08-28 10:55:00,36.5,36.54,36.42,36.43,265226.0,28.3719,28.403,28.3097,28.3175,265226.0
2015-08-28 11:00:00,36.43,36.51,36.43,36.47,750233.0,28.3175,28.3797,28.3175,28.3486,750233.0
2015-08-28 11:05:00,36.47,36.5,36.43,36.47,524216.0,28.3486,28.3719,28.3175,28.3486,524216.0
2015-08-28 11:10:00,36.47,36.55,36.46,36.54,648199.0,28.3486,28.4108,28.3408,28.403,648199.0
2015-08-28 11:15:00,36.53,36.58,36.5,36.56,288917.0,28.3952,28.4341,28.3719,28.4185,288917.0
2015-08-28 11:20:00,36.57,36.61,36.56,36.6,317265.0,28.4263,28.4574,28.4185,28.4496,317265.0
2015-08-28 11:25:00,36.6,36.64,36.59,36.61,286112.0,28.4496,28.4807,28.4419,28.4574,286112.0
2015-08-28 11:30:00,36.6,36.65,36.57,36.64,403709.0,28.4496,28.4885,28.4263,28.4807,403709.0
2015-08-28 11:35:00,36.64,36.66,36.6,36.6,372699.0,28.4807,28.4963,28.4496,28.4496,372699.0
2015-08-28 11:40:00,36.6,36.61,36.5,36.53,558367.0,28.4496,28.4574,28.3719,28.3952,558367.0
2015-08-28 11:45:00,36.53,36.54,36.48,36.52,296477.0,28.3952,28.403,28.3564,28.3874,296477.0
2015-08-28 11:50:00,36.52,36.57,36.43,36.43,187027.0,28.3874,28.4263,28.3175,28.3175,187027.0
2015-08-28 11:55:00,36.43,36.45,36.34,36.39,351376.0,28.3175,28.333,28.2475,28.2864,351376.0
2015-08-28 12:00:00,36.39,36.45,36.38,36.44,190157.0,28.2864,28.333,28.2786,28.3253,190157.0
2015-08-28 12:05:00,36.43,36.47,36.4,36.41,158157.0,28.3175,28.3486,28.2942,28.3019,158157.0
2015-08-28 12:10:00,36.42,36.45,36.34,36.45,180063.0,28.3097,28.333,28.2475,28.333,180063.0
2015-08-28 12:15:00,36.45,36.5,36.45,36.48,82132.0,28.333,28.3719,28.333,28.3564,82132.0
2015-08-28 12:20:00,36.49,36.51,36.43,36.44,158395.0,28.3641,28.3797,28.3175,28.3253,158395.0
2015-08-28 12:25:00,36.44,36.48,36.41,36.47,95130.0,28.3253,28.3564,28.3019,28.3486,95130.0
2015-08-28 12:30:00,36.47,36.53,36.46,36.51,122298.0,28.3486,28.3952,28.3408,28.3797,122298.0
2015-08-28 12:35:00,36.51,36.54,36.47,36.48,62021.0,28.3797,28.403,28.3486,28.3564,62021.0
2015-08-28 12:40:00,36.48,36.52,36.45,36.45,131221.0,28.3564,28.3874,28.333,28.333,131221.0
2015-08-28 12:45:00,36.45,36.48,36.43,36.48,166325.0,28.333,28.3564,28.3175,28.3564,166325.0
2015-08-28 12:50:00,36.49,36.51,36.47,36.49,118771.0,28.3641,28.3797,28.3486,28.3641,118771.0
2015-08-28 12:55:00,36.49,36.5,36.46,36.47,103785.0,28.3641,28.3719,28.3408,28.3486,103785.0
2015-08-28 13:00:00,36.47,36.48,36.44,36.45,128440.0,28.3486,28.3564,28.3253,28.333,128440.0
2015-08-28 13:05:00,36.45,36.47,36.42,36.43,93012.0,28.333,28.3486,28.3097,28.3175,93012.0
2015-08-28 13:10:00,36.43,36.47,36.42,36.44,222839.0,28.3175,28.3486,28.3097,28.3253,222839.0
2015-08-28 13:15:00,36.44,36.52,36.44,36.5,258312.0,28.3253,28.3874,28.3253,28.3719,258312.0
2015-08-28 13:20:00,36.5,36.51,36.45,36.47,167446.0,28.3719,28.3797,28.333,28.3486,167446.0
2015-08-28 13:25:00,36.47,36.47,36.32,36.32,206376.0,28.3486,28.3486,28.232,28.232,206376.0
2015-08-28 13:30:00,36.33,36.42,36.32,36.39,194498.0,28.2398,28.3097,28.232,28.2864,194498.0
2015-08-28 13:35:00,36.4,36.4,36.24,36.27,264077.0,28.2942,28.2942,28.1698,28.1931,264077.0
2015-08-28 13:40:00,36.27,36.31,36.21,36.24,207135.0,28.1931,28.2242,28.1465,28.1698,207135.0
2015-08-28 13:45:00,36.24,36.34,36.23,36.29,260793.0,28.1698,28.2475,28.162,28.2087,260793.0
2015-08-28 13:50:00,36.3,36.34,36.26,36.31,204562.0,28.2164,28.2475,28.1853,28.2242,204562.0
2015-08-28 13:55:00,36.32,36.35,36.28,36.28,130092.0,28.232,28.2553,28.2009,28.2009,130092.0
2015-08-28 14:00:00,36.28,36.41,36.28,36.34,353792.0,28.2009,28.3019,28.2009,28.2475,353792.0
2015-08-28 14:05:00,36.35,36.41,36.31,36.37,175402.0,28.2553,28.3019,28.2242,28.2708,175402.0
2015-08-28 14:10:00,36.38,36.39,36.28,36.3,147514.0,28.2786,28.2864,28.2009,28.2164,147514.0
2015-08-28 14:15:00,36.3,36.32,36.25,36.28,145368.0,28.2164,28.232,28.1776,28.2009,145368.0
2015-08-28 14:20:00,36.29,36.35,36.27,36.28,130677.0,28.2087,28.2553,28.1931,28.2009,130677.0
2015-08-28 14:25:00,36.28,36.31,36.25,36.31,70129.0,28.2009,28.2242,28.1776,28.2242,70129.0
2015-08-28 14:30:00,36.31,36.34,36.25,36.26,55555.0,28.2242,28.2475,28.1776,28.1853,55555.0
2015-08-28 14:35:00,36.25,36.3,36.23,36.29,454643.0,28.1776,28.2164,28.162,28.2087,454643.0
2015-08-28 14:40:00,36.29,36.3,36.24,36.27,165038.0,28.2087,28.2164,28.1698,28.1931,165038.0
2015-08-28 14:45:00,36.28,36.38,36.28,36.34,286798.0,28.2009,28.2786,28.2009,28.2475,286798.0
2015-08-28 14:50:00,36.35,36.36,36.29,36.33,97550.0,28.2553,28.2631,28.2087,28.2398,97550.0
2015-08-28 14:55:00,36.32,36.35,36.3,36.35,164868.0,28.232,28.2553,28.2164,28.2553,164868.0
2015-08-28 15:00:00,36.35,36.35,36.27,36.31,368013.0,28.2553,28.2553,28.1931,28.2242,368013.0
2015-08-28 15:05:00,36.31,36.34,36.3,36.32,295126.0,28.2242,28.2475,28.2164,28.232,295126.0
2015-08-28 15:10:00,36.31,36.32,36.26,36.28,223197.0,28.2242,28.232,28.1853,28.2009,223197.0
2015-08-28 15:15:00,36.28,36.31,36.24,36.26,239025.0,28.2009,28.2242,28.1698,28.1853,239025.0
2015-08-28 15:20:00,36.26,36.29,36.24,36.27,425556.0,28.1853,28.2087,28.1698,28.1931,425556.0
2015-08-28 15:25:00,36.27,36.31,36.25,36.29,216135.0,28.1931,28.2242,28.1776,28.2087,216135.0
2015-08-28 15:30:00,36.29,36.3,36.26,36.26,430741.0,28.2087,28.2164,28.1853,28.1853,430741.0
2015-08-28 15:35:00,36.26,36.28,36.22,36.26,721806.0,28.1853,28.2009,28.1543,28.1853,721806.0
2015-08-28 15:40:00,36.26,36.26,36.16,36.24,965888.0,28.1853,28.1853,28.1076,28.1698,965888.0
2015-08-28 15:45:00,36.24,36.3,36.21,36.22,614731.0,28.1698,28.2164,28.1465,28.1543,614731.0
2015-08-28 15:50:00,36.22,36.31,36.2,36.26,1908188.0,28.1543,28.2242,28.1387,28.1853,1908188.0
2015-08-28 15:55:00,36.26,36.4,36.26,36.37,1837138.0,28.1853,28.2942,28.1853,28.2708,1837138.0
2015-08-31 09:30:00,36.09,36.16,36.01,36.12,462590.0,28.0532,28.1076,27.991,28.0765,462590.0
2015-08-31 09:35:00,36.12,36.13,35.94,35.98,870077.0,28.0765,28.0843,27.9366,27.9677,870077.0
2015-08-31 09:40:00,35.98,35.99,35.89,35.93,584903.0,27.9677,27.9755,27.8977,27.9288,584903.0
2015-08-31 09:45:00,35.93,36.02,35.83,35.87,696462.0,27.9288,27.9988,27.8511,27.8822,696462.0
2015-08-31 09:50:00,35.86,35.94,35.83,35.93,539696.0,27.8744,27.9366,27.8511,27.9288,539696.0
2015-08-31 09:55:00,35.93,35.94,35.83,35.84,488027.0,27.9288,27.9366,27.8511,27.8589,488027.0
2015-08-31 10:00:00,35.84,35.85,35.74,35.75,427940.0,27.8589,27.8666,27.7811,27.7889,427940.0
2015-08-31 10:05:00,35.75,35.84,35.73,35.8,449014.0,27.7889,27.8589,27.7734,27.8278,449014.0
2015-08-31 10:10:00,35.8,35.86,35.8,35.84,403630.0,27.8278,27.8744,27.8278,27.8589,403630.0
2015-08-31 10:15:00,35.83,35.92,35.79,35.92,765586.0,27.8511,27.9211,27.82,27.9211,765586.0
2015-08-31 10:20:00,35.91,35.99,35.88,35.98,524029.0,27.9133,27.9755,27.89,27.9677,524029.0
2015-08-31 10:25:00,35.98,36.12,35.96,36.08,629692.0,27.9677,28.0765,27.9522,28.0454,629692.0
2015-08-31 10:30:00,36.08,36.11,36.03,36.09,237523.0,28.0454,28.0687,28.0066,28.0532,237523.0
2015-08-31 10:35:00,36.09,36.2,36.08,36.19,375629.0,28.0532,28.1387,28.0454,28.1309,375629.0
2015-08-31 10:40:00,36.19,36.21,36.13,36.14,262318.0,28.1309,28.1465,28.0843,28.0921,262318.0
2015-08-31 10:45:00,36.15,36.15,36.07,36.07,345687.0,28.0998,28.0998,28.0377,28.0377,345687.0
2015-08-31 10:50:00,36.08,36.09,36.01,36.07,268251.0,28.0454,28.0532,27.991,28.0377,268251.0
2015-08-31 10:55:00,36.08,36.09,35.98,35.99,385225.0,28.0454,28.0532,27.9677,27.9755,385225.0
2015-08-31 11:00:00,35.99,36.01,35.91,35.97,480057.0,27.9755,27.991,27.9133,27.9599,480057.0
2015-08-31 11:05:00,35.97,35.99,35.89,35.97,296531.0,27.9599,27.9755,27.8977,27.9599,296531.0
2015-08-31 11:10:00,35.97,36.05,35.94,36.04,502394.0,27.9599,28.0221,27.9366,28.0143,502394.0
2015-08-31 11:15:00,36.04,36.17,36.04,36.13,369386.0,28.0143,28.1154,28.0143,28.0843,369386.0
2015-08-31 11:20:00,36.13,36.16,36.1,36.16,221356.0,28.0843,28.1076,28.061,28.1076,221356.0
2015-08-31 11:25:00,36.16,36.23,36.15,36.22,757845.0,28.1076,28.162,28.0998,28.1543,757845.0
2015-08-31 11:30:00,36.21,36.21,36.09,36.1,396411.0,28.1465,28.1465,28.0532,28.061,396411.0
2015-08-31 11:35:00,36.1,36.18,36.09,36.18,391016.0,28.061,28.1232,28.0532,28.1232,391016.0
2015-08-31 11:40:00,36.19,36.31,36.19,36.3,342381.0,28.1309,28.2242,28.1309,28.2164,342381.0
2015-08-31 11:45:00,36.3,36.31,36.26,36.27,187423.0,28.2164,28.2242,28.1853,28.1931,187423.0
2015-08-31 11:50:00,36.27,36.27,36.21,36.26,147528.0,28.1931,28.1931,28.1465,28.1853,147528.0
2015-08-31 11:55:00,36.26,36.27,36.21,36.27,313093.0,28.1853,28.1931,28.1465,28.1931,313093.0
2015-08-31 12:00:00,36.27,36.34,36.27,36.33,292359.0,28.1931,28.2475,28.1931,28.2398,292359.0
2015-08-31 12:05:00,36.34,36.34,36.26,36.27,122030.0,28.2475,28.2475,28.1853,28.1931,122030.0
2015-08-31 12:10:00,36.27,36.3,36.22,36.23,142281.0,28.1931,28.2164,28.1543,28.162,142281.0
2015-08-31 12:15:00,36.23,36.27,36.21,36.26,122056.0,28.162,28.1931,28.1465,28.1853,122056.0
2015-08-31 12:20:00,36.27,36.28,36.21,36.22,228909.0,28.1931,28.2009,28.1465,28.1543,228909.0
2015-08-31 12:25:00,36.23,36.27,36.21,36.24,421822.0,28.162,28.1931,28.1465,28.1698,421822.0
2015-08-31 12:30:00,36.24,36.28,36.18,36.19,142205.0,28.1698,28.2009,28.1232,28.1309,142205.0
2015-08-31 12:35:00,36.18,36.23,36.14,36.21,513419.0,28.1232,28.162,28.0921,28.1465,513419.0
2015-08-31 12:40:00,36.21,36.22,36.16,36.2,125903.0,28.1465,28.1543,28.1076,28.1387,125903.0
2015-08-31 12:45:00,36.19,36.22,36.16,36.18,114275.0,28.1309,28.1543,28.1076,28.1232,114275.0
2015-08-31 12:50:00,36.19,36.21,36.14,36.2,97345.0,28.1309,28.1465,28.0921,28.1387,97345.0
2015-08-31 12:55:00,36.2,36.21,36.12,36.13,115605.0,28.1387,28.1465,28.0765,28.0843,115605.0
2015-08-31 13:00:00,36.13,36.2,36.13,36.16,186191.0,28.0843,28.1387,28.0843,28.1076,186191.0
2015-08-31 13:05:00,36.16,36.2,36.15,36.17,112210.0,28.1076,28.1387,28.0998,28.1154,112210.0
2015-08-31 13:10:00,36.17,36.25,36.16,36.21,212420.0,28.1154,28.1776,28.1076,28.1465,212420.0
2015-08-31 13:15:00,36.21,36.27,36.21,36.25,142707.0,28.1465,28.1931,28.1465,28.1776,142707.0
2015-08-31 13:20:00,36.25,36.25,36.13,36.14,400170.0,28.1776,28.1776,28.0843,28.0921,400170.0
2015-08-31 13:25:00,36.15,36.18,36.13,36.15,397831.0,28.0998,28.1232,28.0843,28.0998,397831.0
2015-08-31 13:30:00,36.15,36.17,36.07,36.08,484340.0,28.0998,28.1154,28.0377,28.0454,484340.0
2015-08-31 13:35:00,36.07,36.16,36.06,36.15,137628.0,28.0377,28.1076,28.0299,28.0998,137628.0
2015-08-31 13:40:00,36.15,36.19,36.12,36.17,156933.0,28.0998,28.1309,28.0765,28.1154,156933.0
2015-08-31 13:45:00,36.17,36.17,36.12,36.14,114961.0,28.1154,28.1154,28.0765,28.0921,114961.0
2015-08-31 13:50:00,36.13,36.18,36.12,36.18,127257.0,28.0843,28.1232,28.0765,28.1232,127257.0
2015-08-31 13:55:00,36.18,36.19,36.14,36.18,58964.0,28.1232,28.1309,28.0921,28.1232,58964.0
2015-08-31 14:00:00,36.18,36.23,36.15,36.15,137975.0,28.1232,28.162,28.0998,28.0998,137975.0
2015-08-31 14:05:00,36.16,36.17,36.1,36.1,149359.0,28.1076,28.1154,28.061,28.061,149359.0
2015-08-31 14:10:00,36.11,36.11,36.03,36.03,176985.0,28.0687,28.0687,28.0066,28.0066,176985.0
2015-08-31 14:15:00,36.03,36.03,35.95,35.98,872367.0,28.0066,28.0066,27.9444,27.9677,872367.0
2015-08-31 14:20:00,35.98,36.07,35.98,36.06,265451.0,27.9677,28.0377,27.9677,28.0299,265451.0
2015-08-31 14:25:00,36.06,36.09,36.02,36.04,131749.0,28.0299,28.0532,27.9988,28.0143,131749.0
2015-08-31 14:30:00,36.05,36.09,36.02,36.06,140912.0,28.0221,28.0532,27.9988,28.0299,140912.0
2015-08-31 14:35:00,36.06,36.07,35.98,36.0,1005973.0,28.0299,28.0377,27.9677,27.9832,1005973.0
2015-08-31 14:40:00,35.99,36.04,35.99,36.0,152681.0,27.9755,28.0143,27.9755,27.9832,152681.0
2015-08-31 14:45:00,36.0,36.0,35.93,35.94,198371.0,27.9832,27.9832,27.9288,27.9366,198371.0
2015-08-31 14:50:00,35.93,35.94,35.88,35.89,485468.0,27.9288,27.9366,27.89,27.8977,485468.0
2015-08-31 14:55:00,35.89,35.95,35.87,35.95,337703.0,27.8977,27.9444,27.8822,27.9444,337703.0
2015-08-31 15:00:00,35.95,35.99,35.94,35.96,313125.0,27.9444,27.9755,27.9366,27.9522,313125.0
2015-08-31 15:05:00,35.97,36.02,35.96,36.0,326762.0,27.9599,27.9988,27.9522,27.9832,326762.0
2015-08-31 15:10:00,36.0,36.0,35.94,35.96,334355.0,27.9832,27.9832,27.9366,27.9522,334355.0
2015-08-31 15:15:00,35.95,35.96,35.85,35.85,427251.0,27.9444,27.9522,27.8666,27.8666,427251.0
2015-08-31 15:20:00,35.84,35.87,35.78,35.86,598537.0,27.8589,27.8822,27.8122,27.8744,598537.0
2015-08-31 15:25:00,35.85,35.86,35.8,35.82,240618.0,27.8666,27.8744,27.8278,27.8433,240618.0
2015-08-31 15:30:00,35.82,35.96,35.82,35.92,716281.0,27.8433,27.9522,27.8433,27.9211,716281.0
2015-08-31 15:35:00,35.93,35.95,35.89,35.9,664685.0,27.9288,27.9444,27.8977,27.9055,664685.0
2015-08-31 15:40:00,35.9,35.98,35.89,35.96,576431.0,27.9055,27.9677,27.8977,27.9522,576431.0
2015-08-31 15:45:00,35.96,35.97,35.9,35.94,491927.0,27.9522,27.9599,27.9055,27.9366,491927.0
2015-08-31 15:50:00,35.94,35.98,35.88,35.95,544460.0,27.9366,27.9677,27.89,27.9444,544460.0
2015-08-31 15:55:00,35.94,35.97,35.86,35.92,1608991.0,27.9366,27.9599,27.8744,27.9211,1608991.0
2015-09-01 09:30:00,34.61,34.72,34.49,34.55,2565276.0,26.9028,26.9883,26.8095,26.8561,2565276.0
2015-09-01 09:35:00,34.55,34.66,34.55,34.64,1204427.0,26.8561,26.9416,26.8561,26.9261,1204427.0
2015-09-01 09:40:00,34.65,34.65,34.54,34.63,1202503.0,26.9339,26.9339,26.8484,26.9183,1202503.0
2015-09-01 09:45:00,34.63,34.76,34.62,34.66,1622653.0,26.9183,27.0194,26.9106,26.9416,1622653.0
2015-09-01 09:50:00,34.66,34.7,34.55,34.58,1327364.0,26.9416,26.9727,26.8561,26.8795,1327364.0
2015-09-01 09:55:00,34.59,34.62,34.49,34.51,662030.0,26.8872,26.9106,26.8095,26.825,662030.0
2015-09-01 10:00:00,34.51,34.52,34.37,34.38,722951.0,26.825,26.8328,26.7162,26.724,722951.0
2015-09-01 10:05:00,34.37,34.47,34.33,34.47,773647.0,26.7162,26.794,26.6851,26.794,773647.0
2015-09-01 10:10:00,34.47,34.51,34.44,34.49,761790.0,26.794,26.825,26.7706,26.8095,761790.0
2015-09-01 10:15:00,34.48,34.57,34.48,34.49,737737.0,26.8017,26.8717,26.8017,26.8095,737737.0
2015-09-01 10:20:00,34.5,34.52,34.43,34.5,557383.0,26.8173,26.8328,26.7629,26.8173,557383.0
2015-09-01 10:25:00,34.5,34.64,34.5,34.62,622567.0,26.8173,26.9261,26.8173,26.9106,622567.0
2015-09-01 10:30:00,34.62,34.62,34.54,34.61,507135.0,26.9106,26.9106,26.8484,26.9028,507135.0
2015-09-01 10:35:00,34.61,34.69,34.57,34.61,462953.0,26.9028,26.965,26.8717,26.9028,462953.0
2015-09-01 10:40:00,34.62,34.63,34.51,34.51,203177.0,26.9106,26.9183,26.825,26.825,203177.0
2015-09-01 10:45:00,34.51,34.56,34.45,34.52,352540.0,26.825,26.8639,26.7784,26.8328,352540.0
2015-09-01 10:50:00,34.52,34.53,34.42,34.47,313097.0,26.8328,26.8406,26.7551,26.794,313097.0
2015-09-01 10:55:00,34.47,34.5,34.4,34.5,513687.0,26.794,26.8173,26.7395,26.8173,513687.0
2015-09-01 11:00:00,34.5,34.54,34.42,34.49,412017.0,26.8173,26.8484,26.7551,26.8095,412017.0
2015-09-01 11:05:00,34.49,34.56,34.47,34.56,170132.0,26.8095,26.8639,26.794,26.8639,170132.0
2015-09-01 11:10:00,34.55,34.63,34.54,34.61,289766.0,26.8561,26.9183,26.8484,26.9028,289766.0
2015-09-01 11:15:00,34.61,34.69,34.59,34.65,645593.0,26.9028,26.965,26.8872,26.9339,645593.0
2015-09-01 11:20:00,34.65,34.8,34.63,34.77,1063635.0,26.9339,27.0505,26.9183,27.0271,1063635.0
2015-09-01 11:25:00,34.77,34.77,34.64,34.65,468446.0,27.0271,27.0271,26.9261,26.9339,468446.0
2015-09-01 11:30:00,34.65,34.67,34.59,34.63,771356.0,26.9339,26.9494,26.8872,26.9183,771356.0
2015-09-01 11:35:00,34.64,34.64,34.58,34.59,880554.0,26.9261,26.9261,26.8795,26.8872,880554.0
2015-09-01 11:40:00,34.59,34.6,34.53,34.59,344637.0,26.8872,26.895,26.8406,26.8872,344637.0
2015-09-01 11:45:00,34.59,34.65,34.56,34.65,365163.0,26.8872,26.9339,26.8639,26.9339,365163.0
2015-09-01 11:50:00,34.65,34.67,34.58,34.59,244628.0,26.9339,26.9494,26.8795,26.8872,244628.0
2015-09-01 11:55:00,34.58,34.6,34.53,34.53,174646.0,26.8795,26.895,26.8406,26.8406,174646.0
2015-09-01 12:00:00,34.53,34.61,34.5,34.52,101655.0,26.8406,26.9028,26.8173,26.8328,101655.0
2015-09-01 12:05:00,34.51,34.54,34.47,34.48,153331.0,26.825,26.8484,26.794,26.8017,153331.0
2015-09-01 12:10:00,34.47,34.54,34.47,34.52,85808.0,26.794,26.8484,26.794,26.8328,85808.0
2015-09-01 12:15:00,34.52,34.61,34.51,34.59,130104.0,26.8328,26.9028,26.825,26.8872,130104.0
2015-09-01 12:20:00,34.58,34.59,34.49,34.56,189525.0,26.8795,26.8872,26.8095,26.8639,189525.0
2015-09-01 12:25:00,34.56,34.57,34.46,34.46,366959.0,26.8639,26.8717,26.7862,26.7862,366959.0
2015-09-01 12:30:00,34.46,34.52,34.44,34.51,362407.0,26.7862,26.8328,26.7706,26.825,362407.0
2015-09-01 12:35:00,34.52,34.53,34.46,34.49,350858.0,26.8328,26.8406,26.7862,26.8095,350858.0
2015-09-01 12:40:00,34.49,34.5,34.32,34.4,747585.0,26.8095,26.8173,26.6774,26.7395,747585.0
2015-09-01 12:45:00,34.4,34.43,34.32,34.34,353196.0,26.7395,26.7629,26.6774,26.6929,353196.0
2015-09-01 12:50:00,34.34,34.35,34.25,34.31,759900.0,26.6929,26.7007,26.6229,26.6696,759900.0
2015-09-01 12:55:00,34.31,34.34,34.26,34.3,486869.0,26.6696,26.6929,26.6307,26.6618,486869.0
2015-09-01 13:00:00,34.29,34.43,34.29,34.41,554767.0,26.654,26.7629,26.654,26.7473,554767.0
2015-09-01 13:05:00,34.42,34.45,34.29,34.32,293931.0,26.7551,26.7784,26.654,26.6774,293931.0
2015-09-01 13:10:00,34.32,34.36,34.23,34.26,148035.0,26.6774,26.7085,26.6074,26.6307,148035.0
2015-09-01 13:15:00,34.26,34.33,34.24,34.28,398353.0,26.6307,26.6851,26.6152,26.6463,398353.0
2015-09-01 13:20:00,34.28,34.32,34.25,34.31,248977.0,26.6463,26.6774,26.6229,26.6696,248977.0
2015-09-01 13:25:00,34.3,34.41,34.28,34.39,399117.0,26.6618,26.7473,26.6463,26.7318,399117.0
2015-09-01 13:30:00,34.38,34.45,34.35,34.39,189237.0,26.724,26.7784,26.7007,26.7318,189237.0
2015-09-01 13:35:00,34.4,34.44,34.35,34.37,170148.0,26.7395,26.7706,26.7007,26.7162,170148.0
2015-09-01 13:40:00,34.37,34.44,34.32,34.43,199721.0,26.7162,26.7706,26.6774,26.7629,199721.0
2015-09-01 13:45:00,34.42,34.47,34.4,34.44,315051.0,26.7551,26.794,26.7395,26.7706,315051.0
2015-09-01 13:50:00,34.44,34.48,34.42,34.45,213081.0,26.7706,26.8017,26.7551,26.7784,213081.0
2015-09-01 13:55:00,34.45,34.49,34.43,34.48,163476.0,26.7784,26.8095,26.7629,26.8017,163476.0
2015-09-01 14:00:00,34.48,34.48,34.36,34.39,197213.0,26.8017,26.8017,26.7085,26.7318,197213.0
2015-09-01 14:05:00,34.4,34.44,34.36,34.37,258694.0,26.7395,26.7706,26.7085,26.7162,258694.0
2015-09-01 14:10:00,34.36,34.36,34.3,34.32,298851.0,26.7085,26.7085,26.6618,26.6774,298851.0
2015-09-01 14:15:00,34.32,34.33,34.24,34.24,333146.0,26.6774,26.6851,26.6152,26.6152,333146.0
2015-09-01 14:20:00,34.24,34.28,34.23,34.27,584964.0,26.6152,26.6463,26.6074,26.6385,584964.0
2015-09-01 14:25:00,34.27,34.3,34.24,34.24,471437.0,26.6385,26.6618,26.6152,26.6152,471437.0
2015-09-01 14:30:00,34.24,34.36,34.22,34.34,681360.0,26.6152,26.7085,26.5996,26.6929,681360.0
2015-09-01 14:35:00,34.34,34.41,34.31,34.4,920365.0,26.6929,26.7473,26.6696,26.7395,920365.0
2015-09-01 14:40:00,34.41,34.42,34.28,34.3,539951.0,26.7473,26.7551,26.6463,26.6618,539951.0
2015-09-01 14:45:00,34.29,34.38,34.28,34.31,336707.0,26.654,26.724,26.6463,26.6696,336707.0
2015-09-01 14:50:00,34.31,34.42,34.29,34.29,368140.0,26.6696,26.7551,26.654,26.654,368140.0
2015-09-01 14:55:00,34.3,34.36,34.28,34.29,256323.0,26.6618,26.7085,26.6463,26.654,256323.0
2015-09-01 15:00:00,34.29,34.33,34.19,34.22,407255.0,26.654,26.6851,26.5763,26.5996,407255.0
2015-09-01 15:05:00,34.22,34.28,34.18,34.25,222466.0,26.5996,26.6463,26.5685,26.6229,222466.0
2015-09-01 15:10:00,34.24,34.29,34.19,34.25,521626.0,26.6152,26.654,26.5763,26.6229,521626.0
2015-09-01 15:15:00,34.25,34.27,34.19,34.21,966032.0,26.6229,26.6385,26.5763,26.5919,966032.0
2015-09-01 15:20:00,34.21,34.27,34.2,34.25,670562.0,26.5919,26.6385,26.5841,26.6229,670562.0
2015-09-01 15:25:00,34.25,34.27,34.14,34.16,727553.0,26.6229,26.6385,26.5374,26.553,727553.0
2015-09-01 15:30:00,34.15,34.18,34.13,34.15,1086629.0,26.5452,26.5685,26.5297,26.5452,1086629.0
2015-09-01 15:35:00,34.16,34.17,34.1,34.16,948070.0,26.553,26.5608,26.5063,26.553,948070.0
2015-09-01 15:40:00,34.16,34.16,34.0,34.13,1223082.0,26.553,26.553,26.4286,26.5297,1223082.0
2015-09-01 15:45:00,34.13,34.22,34.08,34.18,1297713.0,26.5297,26.5996,26.4908,26.5685,1297713.0
2015-09-01 15:50:00,34.18,34.26,34.16,34.24,1628641.0,26.5685,26.6307,26.553,26.6152,1628641.0
2015-09-01 15:55:00,34.24,34.34,34.19,34.23,3317024.0,26.6152,26.6929,26.5763,26.6074,3317024.0
2015-09-02 09:30:00,34.59,34.6,34.34,34.36,648689.0,26.8872,26.895,26.6929,26.7085,648689.0
2015-09-02 09:35:00,34.36,34.41,34.3,34.4,537148.0,26.7085,26.7473,26.6618,26.7395,537148.0
2015-09-02 09:40:00,34.4,34.46,34.33,34.37,570471.0,26.7395,26.7862,26.6851,26.7162,570471.0
2015-09-02 09:45:00,34.36,34.44,34.32,34.44,422814.0,26.7085,26.7706,26.6774,26.7706,422814.0
2015-09-02 09:50:00,34.44,34.47,34.4,34.47,346767.0,26.7706,26.794,26.7395,26.794,346767.0
2015-09-02 09:55:00,34.47,34.47,34.35,34.36,244621.0,26.794,26.794,26.7007,26.7085,244621.0
2015-09-02 10:00:00,34.36,34.47,34.35,34.37,431389.0,26.7085,26.794,26.7007,26.7162,431389.0
2015-09-02 10:05:00,34.36,34.5,34.36,34.48,456243.0,26.7085,26.8173,26.7085,26.8017,456243.0
2015-09-02 10:10:00,34.47,34.5,34.37,34.48,312465.0,26.794,26.8173,26.7162,26.8017,312465.0
2015-09-02 10:15:00,34.47,34.48,34.32,34.33,314311.0,26.794,26.8017,26.6774,26.6851,314311.0
2015-09-02 10:20:00,34.32,34.36,34.29,34.36,225221.0,26.6774,26.7085,26.654,26.7085,225221.0
2015-09-02 10:25:00,34.36,34.37,34.25,34.25,190992.0,26.7085,26.7162,26.6229,26.6229,190992.0
2015-09-02 10:30:00,34.25,34.25,34.17,34.2,394083.0,26.6229,26.6229,26.5608,26.5841,394083.0
2015-09-02 10:35:00,34.2,34.23,34.14,34.15,242775.0,26.5841,26.6074,26.5374,26.5452,242775.0
2015-09-02 10:40:00,34.15,34.22,34.15,34.18,123450.0,26.5452,26.5996,26.5452,26.5685,123450.0
2015-09-02 10:45:00,34.18,34.21,34.1,34.14,289478.0,26.5685,26.5919,26.5063,26.5374,289478.0
2015-09-02 10:50:00,34.14,34.22,34.14,34.19,424855.0,26.5374,26.5996,26.5374,26.5763,424855.0
2015-09-02 10:55:00,34.19,34.27,34.18,34.26,262745.0,26.5763,26.6385,26.5685,26.6307,262745.0
2015-09-02 11:00:00,34.27,34.33,34.23,34.26,235130.0,26.6385,26.6851,26.6074,26.6307,235130.0
2015-09-02 11:05:00,34.26,34.29,34.22,34.24,239434.0,26.6307,26.654,26.5996,26.6152,239434.0
2015-09-02 11:10:00,34.24,34.26,34.19,34.21,260316.0,26.6152,26.6307,26.5763,26.5919,260316.0
2015-09-02 11:15:00,34.21,34.3,34.16,34.29,320385.0,26.5919,26.6618,26.553,26.654,320385.0
2015-09-02 11:20:00,34.29,34.35,34.26,34.34,227746.0,26.654,26.7007,26.6307,26.6929,227746.0
2015-09-02 11:25:00,34.34,34.36,34.31,34.34,250028.0,26.6929,26.7085,26.6696,26.6929,250028.0
2015-09-02 11:30:00,34.34,34.38,34.3,34.3,437285.0,26.6929,26.724,26.6618,26.6618,437285.0
2015-09-02 11:35:00,34.3,34.3,34.22,34.23,520245.0,26.6618,26.6618,26.5996,26.6074,520245.0
2015-09-02 11:40:00,34.24,34.28,34.22,34.28,170918.0,26.6152,26.6463,26.5996,26.6463,170918.0
2015-09-02 11:45:00,34.28,34.3,34.22,34.23,125573.0,26.6463,26.6618,26.5996,26.6074,125573.0
2015-09-02 11:50:00,34.23,34.26,34.18,34.21,219708.0,26.6074,26.6307,26.5685,26.5919,219708.0
2015-09-02 11:55:00,34.21,34.22,34.16,34.22,136231.0,26.5919,26.5996,26.553,26.5996,136231.0
2015-09-02 12:00:00,34.21,34.24,34.18,34.19,108530.0,26.5919,26.6152,26.5685,26.5763,108530.0
2015-09-02 12:05:00,34.18,34.21,34.15,34.16,158810.0,26.5685,26.5919,26.5452,26.553,158810.0
2015-09-02 12:10:00,34.17,34.2,34.14,34.2,132034.0,26.5608,26.5841,26.5374,26.5841,132034.0
2015-09-02 12:15:00,34.2,34.21,34.13,34.18,162299.0,26.5841,26.5919,26.5297,26.5685,162299.0
2015-09-02 12:20:00,34.18,34.25,34.18,34.24,168151.0,26.5685,26.6229,26.5685,26.6152,168151.0
2015-09-02 12:25:00,34.24,34.28,34.2,34.25,283157.0,26.6152,26.6463,26.5841,26.6229,283157.0
2015-09-02 12:30:00,34.25,34.31,34.24,34.29,177852.0,26.6229,26.6696,26.6152,26.654,177852.0
2015-09-02 12:35:00,34.29,34.33,34.28,34.33,140883.0,26.654,26.6851,26.6463,26.6851,140883.0
2015-09-02 12:40:00,34.33,34.37,34.3,34.35,274101.0,26.6851,26.7162,26.6618,26.7007,274101.0
2015-09-02 12:45:00,34.35,34.42,34.33,34.41,265241.0,26.7007,26.7551,26.6851,26.7473,265241.0
2015-09-02 12:50:00,34.4,34.4,34.33,34.36,135782.0,26.7395,26.7395,26.6851,26.7085,135782.0
2015-09-02 12:55:00,34.36,34.49,34.35,34.48,432280.0,26.7085,26.8095,26.7007,26.8017,432280.0
2015-09-02 13:00:00,34.48,34.52,34.42,34.44,155831.0,26.8017,26.8328,26.7551,26.7706,155831.0
2015-09-02 13:05:00,34.44,34.45,34.39,34.43,113836.0,26.7706,26.7784,26.7318,26.7629,113836.0
2015-09-02 13:10:00,34.43,34.48,34.41,34.46,87823.0,26.7629,26.8017,26.7473,26.7862,87823.0
2015-09-02 13:15:00,34.47,34.47,34.41,34.41,115155.0,26.794,26.794,26.7473,26.7473,115155.0
2015-09-02 13:20:00,34.41,34.51,34.39,34.5,141020.0,26.7473,26.825,26.7318,26.8173,141020.0
2015-09-02 13:25:00,34.49,34.57,34.47,34.56,123496.0,26.8095,26.8717,26.794,26.8639,123496.0
2015-09-02 13:30:00,34.56,34.56,34.49,34.51,118190.0,26.8639,26.8639,26.8095,26.825,118190.0
2015-09-02 13:35:00,34.51,34.52,34.43,34.45,153463.0,26.825,26.8328,26.7629,26.7784,153463.0
2015-09-02 13:40:00,34.45,34.5,34.45,34.47,59494.0,26.7784,26.8173,26.7784,26.794,59494.0
2015-09-02 13:45:00,34.47,34.53,34.46,34.48,89976.0,26.794,26.8406,26.7862,26.8017,89976.0
2015-09-02 13:50:00,34.47,34.47,34.41,34.47,178141.0,26.794,26.794,26.7473,26.794,178141.0
2015-09-02 13:55:00,34.46,34.53,34.45,34.46,321783.0,26.7862,26.8406,26.7784,26.7862,321783.0
2015-09-02 14:00:00,34.46,34.53,34.42,34.47,230323.0,26.7862,26.8406,26.7551,26.794,230323.0
2015-09-02 14:05:00,34.46,34.53,34.46,34.49,125329.0,26.7862,26.8406,26.7862,26.8095,125329.0
2015-09-02 14:10:00,34.49,34.59,34.49,34.53,252760.0,26.8095,26.8872,26.8095,26.8406,252760.0
2015-09-02 14:15:00,34.54,34.6,34.51,34.57,218954.0,26.8484,26.895,26.825,26.8717,218954.0
2015-09-02 14:20:00,34.56,34.58,34.54,34.56,94061.0,26.8639,26.8795,26.8484,26.8639,94061.0
2015-09-02 14:25:00,34.57,34.59,34.52,34.54,245287.0,26.8717,26.8872,26.8328,26.8484,245287.0
2015-09-02 14:30:00,34.55,34.55,34.47,34.48,233179.0,26.8561,26.8561,26.794,26.8017,233179.0
2015-09-02 14:35:00,34.49,34.51,34.42,34.43,166627.0,26.8095,26.825,26.7551,26.7629,166627.0
2015-09-02 14:40:00,34.44,34.44,34.35,34.36,518676.0,26.7706,26.7706,26.7007,26.7085,518676.0
2015-09-02 14:45:00,34.36,34.38,34.32,34.35,214352.0,26.7085,26.724,26.6774,26.7007,214352.0
2015-09-02 14:50:00,34.35,34.41,34.34,34.39,289358.0,26.7007,26.7473,26.6929,26.7318,289358.0
2015-09-02 14:55:00,34.38,34.43,34.37,34.43,109300.0,26.724,26.7629,26.7162,26.7629,109300.0
2015-09-02 15:00:00,34.43,34.49,34.41,34.46,183827.0,26.7629,26.8095,26.7473,26.7862,183827.0
2015-09-02 15:05:00,34.47,34.48,34.39,34.4,155044.0,26.794,26.8017,26.7318,26.7395,155044.0
2015-09-02 15:10:00,34.41,34.46,34.38,34.39,210837.0,26.7473,26.7862,26.724,26.7318,210837.0
2015-09-02 15:15:00,34.38,34.4,34.32,34.38,222747.0,26.724,26.7395,26.6774,26.724,222747.0
2015-09-02 15:20:00,34.38,34.4,34.34,34.35,146674.0,26.724,26.7395,26.6929,26.7007,146674.0
2015-09-02 15:25:00,34.36,34.44,34.35,34.44,222737.0,26.7085,26.7706,26.7007,26.7706,222737.0
2015-09-02 15:30:00,34.43,34.47,34.4,34.42,216121.0,26.7629,26.794,26.7395,26.7551,216121.0
2015-09-02 15:35:00,34.43,34.52,34.42,34.47,251387.0,26.7629,26.8328,26.7551,26.794,251387.0
2015-09-02 15:40:00,34.47,34.51,34.45,34.51,171974.0,26.794,26.825,26.7784,26.825,171974.0
2015-09-02 15:45:00,34.51,34.55,34.49,34.5,291692.0,26.825,26.8561,26.8095,26.8173,291692.0
2015-09-02 15:50:00,34.51,34.57,34.5,34.54,488583.0,26.825,26.8717,26.8173,26.8484,488583.0
2015-09-02 15:55:00,34.54,34.68,34.53,34.67,1426184.0,26.8484,26.9572,26.8406,26.9494,1426184.0
2015-09-03 09:30:00,34.92,34.94,34.77,34.86,721380.0,27.1437,27.1593,27.0271,27.0971,721380.0
2015-09-03 09:35:00,34.86,34.93,34.83,34.93,315705.0,27.0971,27.1515,27.0738,27.1515,315705.0
2015-09-03 09:40:00,34.93,35.01,34.9,34.98,501598.0,27.1515,27.2137,27.1282,27.1904,501598.0
2015-09-03 09:45:00,34.98,35.03,34.95,34.99,280116.0,27.1904,27.2293,27.1671,27.1982,280116.0
2015-09-03 09:50:00,35.0,35.07,35.0,35.01,297475.0,27.2059,27.2603,27.2059,27.2137,297475.0
2015-09-03 09:55:00,35.02,35.05,34.95,34.96,161749.0,27.2215,27.2448,27.1671,27.1748,161749.0
2015-09-03 10:00:00,34.97,35.0,34.92,34.97,395362.0,27.1826,27.2059,27.1437,27.1826,395362.0
2015-09-03 10:05:00,34.98,35.09,34.98,35.08,320080.0,27.1904,27.2759,27.1904,27.2681,320080.0
2015-09-03 10:10:00,35.08,35.08,35.0,35.04,384078.0,27.2681,27.2681,27.2059,27.237,384078.0
2015-09-03 10:15:00,35.04,35.17,35.04,35.17,321560.0,27.237,27.3381,27.237,27.3381,321560.0
2015-09-03 10:20:00,35.17,35.22,35.15,35.2,170851.0,27.3381,27.3769,27.3225,27.3614,170851.0
2015-09-03 10:25:00,35.2,35.33,35.2,35.3,556063.0,27.3614,27.4624,27.3614,27.4391,556063.0
2015-09-03 10:30:00,35.3,35.31,35.23,35.27,409123.0,27.4391,27.4469,27.3847,27.4158,409123.0
2015-09-03 10:35:00,35.26,35.33,35.26,35.32,222148.0,27.408,27.4624,27.408,27.4547,222148.0
2015-09-03 10:40:00,35.32,35.39,35.31,35.39,289995.0,27.4547,27.5091,27.4469,27.5091,289995.0
2015-09-03 10:45:00,35.38,35.39,35.32,35.35,335026.0,27.5013,27.5091,27.4547,27.478,335026.0
2015-09-03 10:50:00,35.35,35.44,35.34,35.37,186274.0,27.478,27.5479,27.4702,27.4935,186274.0
2015-09-03 10:55:00,35.37,35.47,35.34,35.45,556965.0,27.4935,27.5713,27.4702,27.5557,556965.0
2015-09-03 11:00:00,35.45,35.47,35.4,35.46,516049.0,27.5557,27.5713,27.5169,27.5635,516049.0
2015-09-03 11:05:00,35.46,35.5,35.46,35.5,444793.0,27.5635,27.5946,27.5635,27.5946,444793.0
2015-09-03 11:10:00,35.5,35.52,35.39,35.43,265663.0,27.5946,27.6101,27.5091,27.5402,265663.0
2015-09-03 11:15:00,35.43,35.44,35.38,35.43,258828.0,27.5402,27.5479,27.5013,27.5402,258828.0
2015-09-03 11:20:00,35.44,35.45,35.38,35.4,291917.0,27.5479,27.5557,27.5013,27.5169,291917.0
2015-09-03 11:25:00,35.4,35.44,35.36,35.4,292663.0,27.5169,27.5479,27.4858,27.5169,292663.0
2015-09-03 11:30:00,35.4,35.4,35.25,35.26,313496.0,27.5169,27.5169,27.4003,27.408,313496.0
2015-09-03 11:35:00,35.27,35.3,35.21,35.23,176711.0,27.4158,27.4391,27.3692,27.3847,176711.0
2015-09-03 11:40:00,35.24,35.31,35.23,35.28,138842.0,27.3925,27.4469,27.3847,27.4236,138842.0
2015-09-03 11:45:00,35.28,35.3,35.21,35.25,154896.0,27.4236,27.4391,27.3692,27.4003,154896.0
2015-09-03 11:50:00,35.25,35.26,35.19,35.2,78007.0,27.4003,27.408,27.3536,27.3614,78007.0
2015-09-03 11:55:00,35.2,35.28,35.18,35.26,301717.0,27.3614,27.4236,27.3458,27.408,301717.0
2015-09-03 12:00:00,35.26,35.28,35.22,35.24,69365.0,27.408,27.4236,27.3769,27.3925,69365.0
2015-09-03 12:05:00,35.25,35.31,35.24,35.3,82028.0,27.4003,27.4469,27.3925,27.4391,82028.0
2015-09-03 12:10:00,35.3,35.31,35.23,35.28,237798.0,27.4391,27.4469,27.3847,27.4236,237798.0
2015-09-03 12:15:00,35.28,35.31,35.26,35.31,79077.0,27.4236,27.4469,27.408,27.4469,79077.0
2015-09-03 12:20:00,35.31,35.33,35.26,35.3,181377.0,27.4469,27.4624,27.408,27.4391,181377.0
2015-09-03 12:25:00,35.3,35.32,35.27,35.3,92726.0,27.4391,27.4547,27.4158,27.4391,92726.0
2015-09-03 12:30:00,35.29,35.3,35.21,35.23,221259.0,27.4314,27.4391,27.3692,27.3847,221259.0
2015-09-03 12:35:00,35.22,35.23,35.1,35.12,405180.0,27.3769,27.3847,27.2837,27.2992,405180.0
2015-09-03 12:40:00,35.12,35.16,35.08,35.16,121814.0,27.2992,27.3303,27.2681,27.3303,121814.0
2015-09-03 12:45:00,35.16,35.18,35.11,35.14,52380.0,27.3303,27.3458,27.2914,27.3148,52380.0
2015-09-03 12:50:00,35.14,35.16,35.1,35.14,53360.0,27.3148,27.3303,27.2837,27.3148,53360.0
2015-09-03 12:55:00,35.14,35.14,35.09,35.12,87952.0,27.3148,27.3148,27.2759,27.2992,87952.0
2015-09-03 13:00:00,35.12,35.12,35.08,35.08,41394.0,27.2992,27.2992,27.2681,27.2681,41394.0
2015-09-03 13:05:00,35.07,35.08,34.97,34.99,147897.0,27.2603,27.2681,27.1826,27.1982,147897.0
2015-09-03 13:10:00,34.99,35.03,34.94,35.01,154693.0,27.1982,27.2293,27.1593,27.2137,154693.0
2015-09-03 13:15:00,35.01,35.08,34.99,35.07,186959.0,27.2137,27.2681,27.1982,27.2603,186959.0
2015-09-03 13:20:00,35.07,35.08,35.02,35.06,145775.0,27.2603,27.2681,27.2215,27.2526,145775.0
2015-09-03 13:25:00,35.06,35.13,35.06,35.08,204968.0,27.2526,27.307,27.2526,27.2681,204968.0
2015-09-03 13:30:00,35.08,35.08,35.01,35.05,157021.0,27.2681,27.2681,27.2137,27.2448,157021.0
2015-09-03 13:35:00,35.05,35.07,35.0,35.05,98076.0,27.2448,27.2603,27.2059,27.2448,98076.0
2015-09-03 13:40:00,35.04,35.06,34.98,35.03,145724.0,27.237,27.2526,27.1904,27.2293,145724.0
2015-09-03 13:45:00,35.04,35.11,35.04,35.08,80122.0,27.237,27.2914,27.237,27.2681,80122.0
2015-09-03 13:50:00,35.07,35.07,34.95,35.02,347482.0,27.2603,27.2603,27.1671,27.2215,347482.0
2015-09-03 13:55:00,35.03,35.03,34.93,34.93,129215.0,27.2293,27.2293,27.1515,27.1515,129215.0
2015-09-03 14:00:00,34.92,35.01,34.9,35.0,305768.0,27.1437,27.2137,27.1282,27.2059,305768.0
2015-09-03 14:05:00,34.99,35.06,34.91,34.91,141411.0,27.1982,27.2526,27.136,27.136,141411.0
2015-09-03 14:10:00,34.91,35.01,34.91,34.96,200621.0,27.136,27.2137,27.136,27.1748,200621.0
2015-09-03 14:15:00,34.95,35.02,34.93,34.99,216221.0,27.1671,27.2215,27.1515,27.1982,216221.0
2015-09-03 14:20:00,35.0,35.0,34.92,34.96,145673.0,27.2059,27.2059,27.1437,27.1748,145673.0
2015-09-03 14:25:00,34.96,35.03,34.95,35.02,282071.0,27.1748,27.2293,27.1671,27.2215,282071.0
2015-09-03 14:30:00,35.02,35.07,34.97,34.99,263779.0,27.2215,27.2603,27.1826,27.1982,263779.0
2015-09-03 14:35:00,35.0,35.07,34.96,35.07,140156.0,27.2059,27.2603,27.1748,27.2603,140156.0
2015-09-03 14:40:00,35.07,35.12,35.03,35.11,265618.0,27.2603,27.2992,27.2293,27.2914,265618.0
2015-09-03 14:45:00,35.11,35.11,35.05,35.07,103798.0,27.2914,27.2914,27.2448,27.2603,103798.0
2015-09-03 14:50:00,35.07,35.07,35.02,35.04,82644.0,27.2603,27.2603,27.2215,27.237,82644.0
2015-09-03 14:55:00,35.04,35.05,34.97,35.03,127200.0,27.237,27.2448,27.1826,27.2293,127200.0
2015-09-03 15:00:00,35.02,35.07,35.02,35.05,96987.0,27.2215,27.2603,27.2215,27.2448,96987.0
2015-09-03 15:05:00,35.05,35.07,34.95,34.97,242489.0,27.2448,27.2603,27.1671,27.1826,242489.0
2015-09-03 15:10:00,34.97,35.06,34.96,35.05,191342.0,27.1826,27.2526,27.1748,27.2448,191342.0
2015-09-03 15:15:00,35.06,35.06,34.99,35.01,164098.0,27.2526,27.2526,27.1982,27.2137,164098.0
2015-09-03 15:20:00,35.01,35.03,34.96,34.97,153851.0,27.2137,27.2293,27.1748,27.1826,153851.0
2015-09-03 15:25:00,34.97,34.99,34.92,34.94,251814.0,27.1826,27.1982,27.1437,27.1593,251814.0
2015-09-03 15:30:00,34.93,34.94,34.87,34.9,301606.0,27.1515,27.1593,27.1049,27.1282,301606.0
2015-09-03 15:35:00,34.89,34.91,34.77,34.83,729696.0,27.1204,27.136,27.0271,27.0738,729696.0
2015-09-03 15:40:00,34.82,34.87,34.77,34.85,547855.0,27.066,27.1049,27.0271,27.0893,547855.0
2015-09-03 15:45:00,34.85,34.96,34.84,34.89,516863.0,27.0893,27.1748,27.0816,27.1204,516863.0
2015-09-03 15:50:00,34.9,34.94,34.88,34.92,362799.0,27.1282,27.1593,27.1127,27.1437,362799.0
2015-09-03 15:55:00,34.93,34.98,34.85,34.86,1772833.0,27.1515,27.1904,27.0893,27.0971,1772833.0
2015-09-04 09:30:00,33.83,33.92,33.8,33.84,1195555.0,26.2965,26.3664,26.2732,26.3042,1195555.0
2015-09-04 09:35:00,33.84,33.93,33.8,33.89,912771.0,26.3042,26.3742,26.2732,26.3431,912771.0
2015-09-04 09:40:00,33.89,33.97,33.87,33.94,440498.0,26.3431,26.4053,26.3276,26.382,440498.0
2015-09-04 09:45:00,33.94,33.97,33.84,33.87,492121.0,26.382,26.4053,26.3042,26.3276,492121.0
2015-09-04 09:50:00,33.86,33.86,33.74,33.78,465549.0,26.3198,26.3198,26.2265,26.2576,465549.0
2015-09-04 09:55:00,33.78,33.8,33.74,33.79,598732.0,26.2576,26.2732,26.2265,26.2654,598732.0
2015-09-04 10:00:00,33.79,33.84,33.75,33.82,468261.0,26.2654,26.3042,26.2343,26.2887,468261.0
2015-09-04 10:05:00,33.82,33.87,33.79,33.84,537603.0,26.2887,26.3276,26.2654,26.3042,537603.0
2015-09-04 10:10:00,33.84,33.86,33.81,33.86,369493.0,26.3042,26.3198,26.2809,26.3198,369493.0
2015-09-04 10:15:00,33.85,33.89,33.82,33.84,149963.0,26.312,26.3431,26.2887,26.3042,149963.0
2015-09-04 10:20:00,33.84,33.87,33.82,33.85,281024.0,26.3042,26.3276,26.2887,26.312,281024.0
2015-09-04 10:25:00,33.85,33.92,33.82,33.91,242497.0,26.312,26.3664,26.2887,26.3587,242497.0
2015-09-04 10:30:00,33.91,33.99,33.9,33.93,627412.0,26.3587,26.4208,26.3509,26.3742,627412.0
2015-09-04 10:35:00,33.93,33.95,33.84,33.89,566735.0,26.3742,26.3898,26.3042,26.3431,566735.0
2015-09-04 10:40:00,33.89,33.92,33.82,33.84,193503.0,26.3431,26.3664,26.2887,26.3042,193503.0
2015-09-04 10:45:00,33.84,33.86,33.8,33.8,521210.0,26.3042,26.3198,26.2732,26.2732,521210.0
2015-09-04 10:50:00,33.8,33.87,33.79,33.86,489728.0,26.2732,26.3276,26.2654,26.3198,489728.0
2015-09-04 10:55:00,33.85,33.85,33.79,33.82,239629.0,26.312,26.312,26.2654,26.2887,239629.0
2015-09-04 11:00:00,33.82,33.89,33.8,33.82,482778.0,26.2887,26.3431,26.2732,26.2887,482778.0
2015-09-04 11:05:00,33.82,33.84,33.78,33.78,714997.0,26.2887,26.3042,26.2576,26.2576,714997.0
2015-09-04 11:10:00,33.78,33.78,33.72,33.73,479040.0,26.2576,26.2576,26.211,26.2187,479040.0
2015-09-04 11:15:00,33.74,33.75,33.72,33.72,316459.0,26.2265,26.2343,26.211,26.211,316459.0
2015-09-04 11:20:00,33.72,33.74,33.69,33.73,389336.0,26.211,26.2265,26.1877,26.2187,389336.0
2015-09-04 11:25:00,33.74,33.77,33.72,33.76,268482.0,26.2265,26.2498,26.211,26.2421,268482.0
2015-09-04 11:30:00,33.76,33.76,33.68,33.7,338906.0,26.2421,26.2421,26.1799,26.1954,338906.0
2015-09-04 11:35:00,33.7,33.72,33.66,33.69,486070.0,26.1954,26.211,26.1643,26.1877,486070.0
2015-09-04 11:40:00,33.68,33.74,33.67,33.72,266908.0,26.1799,26.2265,26.1721,26.211,266908.0
2015-09-04 11:45:00,33.71,33.73,33.67,33.71,765092.0,26.2032,26.2187,26.1721,26.2032,765092.0
2015-09-04 11:50:00,33.71,33.73,33.67,33.68,155648.0,26.2032,26.2187,26.1721,26.1799,155648.0
2015-09-04 11:55:00,33.67,33.7,33.65,33.66,221035.0,26.1721,26.1954,26.1566,26.1643,221035.0
2015-09-04 12:00:00,33.66,33.68,33.63,33.63,426707.0,26.1643,26.1799,26.141,26.141,426707.0
2015-09-04 12:05:00,33.63,33.67,33.61,33.66,188391.0,26.141,26.1721,26.1255,26.1643,188391.0
2015-09-04 12:10:00,33.66,33.67,33.55,33.58,439208.0,26.1643,26.1721,26.0788,26.1021,439208.0
2015-09-04 12:15:00,33.57,33.61,33.54,33.55,745966.0,26.0944,26.1255,26.0711,26.0788,745966.0
2015-09-04 12:20:00,33.55,33.57,33.48,33.48,816766.0,26.0788,26.0944,26.0244,26.0244,816766.0
2015-09-04 12:25:00,33.48,33.51,33.44,33.47,517584.0,26.0244,26.0477,25.9933,26.0166,517584.0
2015-09-04 12:30:00,33.48,33.57,33.45,33.57,207292.0,26.0244,26.0944,26.0011,26.0944,207292.0
2015-09-04 12:35:00,33.57,33.57,33.5,33.52,241433.0,26.0944,26.0944,26.04,26.0555,241433.0
2015-09-04 12:40:00,33.52,33.52,33.47,33.48,247545.0,26.0555,26.0555,26.0166,26.0244,247545.0
2015-09-04 12:45:00,33.48,33.56,33.48,33.54,367373.0,26.0244,26.0866,26.0244,26.0711,367373.0
2015-09-04 12:50:00,33.54,33.56,33.51,33.53,165829.0,26.0711,26.0866,26.0477,26.0633,165829.0
2015-09-04 12:55:00,33.52,33.54,33.46,33.47,271675.0,26.0555,26.0711,26.0089,26.0166,271675.0
2015-09-04 13:00:00,33.47,33.48,33.4,33.41,747894.0,26.0166,26.0244,25.9622,25.97,747894.0
2015-09-04 13:05:00,33.41,33.44,33.39,33.4,238695.0,25.97,25.9933,25.9545,25.9622,238695.0
2015-09-04 13:10:00,33.4,33.44,33.38,33.39,1771938.0,25.9622,25.9933,25.9467,25.9545,1771938.0
2015-09-04 13:15:00,33.4,33.41,33.36,33.37,388515.0,25.9622,25.97,25.9311,25.9389,388515.0
2015-09-04 13:20:00,33.36,33.4,33.36,33.39,304652.0,25.9311,25.9622,25.9311,25.9545,304652.0
2015-09-04 13:25:00,33.39,33.44,33.38,33.43,373474.0,25.9545,25.9933,25.9467,25.9856,373474.0
2015-09-04 13:30:00,33.42,33.47,33.37,33.47,274348.0,25.9778,26.0166,25.9389,26.0166,274348.0
2015-09-04 13:35:00,33.47,33.51,33.44,33.48,156742.0,26.0166,26.0477,25.9933,26.0244,156742.0
2015-09-04 13:40:00,33.48,33.49,33.43,33.44,142804.0,26.0244,26.0322,25.9856,25.9933,142804.0
2015-09-04 13:45:00,33.45,33.5,33.44,33.46,280293.0,26.0011,26.04,25.9933,26.0089,280293.0
2015-09-04 13:50:00,33.46,33.49,33.44,33.46,246693.0,26.0089,26.0322,25.9933,26.0089,246693.0
2015-09-04 13:55:00,33.46,33.47,33.41,33.41,223982.0,26.0089,26.0166,25.97,25.97,223982.0
2015-09-04 14:00:00,33.41,33.44,33.38,33.43,187492.0,25.97,25.9933,25.9467,25.9856,187492.0
2015-09-04 14:05:00,33.44,33.46,33.42,33.44,412474.0,25.9933,26.0089,25.9778,25.9933,412474.0
2015-09-04 14:10:00,33.43,33.48,33.43,33.45,191749.0,25.9856,26.0244,25.9856,26.0011,191749.0
2015-09-04 14:15:00,33.45,33.45,33.4,33.41,203613.0,26.0011,26.0011,25.9622,25.97,203613.0
2015-09-04 14:20:00,33.41,33.42,33.35,33.35,197154.0,25.97,25.9778,25.9234,25.9234,197154.0
2015-09-04 14:25:00,33.35,33.44,33.35,33.41,272590.0,25.9234,25.9933,25.9234,25.97,272590.0
2015-09-04 14:30:00,33.41,33.44,33.4,33.43,149003.0,25.97,25.9933,25.9622,25.9856,149003.0
2015-09-04 14:35:00,33.42,33.44,33.38,33.4,333529.0,25.9778,25.9933,25.9467,25.9622,333529.0
2015-09-04 14:40:00,33.39,33.45,33.39,33.45,117328.0,25.9545,26.0011,25.9545,26.0011,117328.0
2015-09-04 14:45:00,33.44,33.49,33.43,33.48,251655.0,25.9933,26.0322,25.9856,26.0244,251655.0
2015-09-04 14:50:00,33.48,33.5,33.47,33.49,247654.0,26.0244,26.04,26.0166,26.0322,247654.0
2015-09-04 14:55:00,33.48,33.55,33.4,33.55,280068.0,26.0244,26.0788,25.9622,26.0788,280068.0
2015-09-04 15:00:00,33.55,33.58,33.53,33.54,233195.0,26.0788,26.1021,26.0633,26.0711,233195.0
2015-09-04 15:05:00,33.54,33.6,33.53,33.54,214392.0,26.0711,26.1177,26.0633,26.0711,214392.0
2015-09-04 15:10:00,33.54,33.55,33.49,33.51,153105.0,26.0711,26.0788,26.0322,26.0477,153105.0
2015-09-04 15:15:00,33.51,33.56,33.49,33.54,277876.0,26.0477,26.0866,26.0322,26.0711,277876.0
2015-09-04 15:20:00,33.54,33.56,33.51,33.52,264124.0,26.0711,26.0866,26.0477,26.0555,264124.0
2015-09-04 15:25:00,33.53,33.58,33.5,33.58,265474.0,26.0633,26.1021,26.04,26.1021,265474.0
2015-09-04 15:30:00,33.58,33.65,33.54,33.64,801782.0,26.1021,26.1566,26.0711,26.1488,801782.0
2015-09-04 15:35:00,33.64,33.68,33.62,33.67,487284.0,26.1488,26.1799,26.1332,26.1721,487284.0
2015-09-04 15:40:00,33.66,33.71,33.65,33.68,575054.0,26.1643,26.2032,26.1566,26.1799,575054.0
2015-09-04 15:45:00,33.69,33.78,33.68,33.77,982666.0,26.1877,26.2576,26.1799,26.2498,982666.0
2015-09-04 15:50:00,33.77,33.78,33.66,33.7,734212.0,26.2498,26.2576,26.1643,26.1954,734212.0
2015-09-04 15:55:00,33.7,33.71,33.53,33.6,2752720.0,26.1954,26.2032,26.0633,26.1177,2752720.0
2015-09-08 09:30:00,35.87,35.9,35.72,35.76,2052236.0,27.8822,27.9055,27.7656,27.7967,2052236.0
2015-09-08 09:35:00,35.75,35.82,35.68,35.75,1339829.0,27.7889,27.8433,27.7345,27.7889,1339829.0
2015-09-08 09:40:00,35.75,35.81,35.74,35.8,480770.0,27.7889,27.8356,27.7811,27.8278,480770.0
2015-09-08 09:45:00,35.8,35.81,35.75,35.8,293125.0,27.8278,27.8356,27.7889,27.8278,293125.0
2015-09-08 09:50:00,35.8,35.82,35.72,35.72,585338.0,27.8278,27.8433,27.7656,27.7656,585338.0
2015-09-08 09:55:00,35.73,35.73,35.64,35.65,612954.0,27.7734,27.7734,27.7034,27.7112,612954.0
2015-09-08 10:00:00,35.65,35.67,35.59,35.63,378474.0,27.7112,27.7267,27.6645,27.6956,378474.0
2015-09-08 10:05:00,35.63,35.7,35.57,35.59,618161.0,27.6956,27.75,27.649,27.6645,618161.0
2015-09-08 10:10:00,35.59,35.62,35.58,35.59,684123.0,27.6645,27.6879,27.6568,27.6645,684123.0
2015-09-08 10:15:00,35.59,35.66,35.58,35.62,259880.0,27.6645,27.719,27.6568,27.6879,259880.0
2015-09-08 10:20:00,35.61,35.63,35.56,35.62,244457.0,27.6801,27.6956,27.6412,27.6879,244457.0
2015-09-08 10:25:00,35.62,35.69,35.59,35.68,283946.0,27.6879,27.7423,27.6645,27.7345,283946.0
2015-09-08 10:30:00,35.69,35.74,35.68,35.7,890495.0,27.7423,27.7811,27.7345,27.75,890495.0
2015-09-08 10:35:00,35.7,35.72,35.65,35.65,436034.0,27.75,27.7656,27.7112,27.7112,436034.0
2015-09-08 10:40:00,35.65,35.66,35.58,35.59,307776.0,27.7112,27.719,27.6568,27.6645,307776.0
2015-09-08 10:45:00,35.59,35.65,35.56,35.63,630860.0,27.6645,27.7112,27.6412,27.6956,630860.0
2015-09-08 10:50:00,35.63,35.66,35.61,35.65,367844.0,27.6956,27.719,27.6801,27.7112,367844.0
2015-09-08 10:55:00,35.65,35.78,35.62,35.76,626652.0,27.7112,27.8122,27.6879,27.7967,626652.0
2015-09-08 11:00:00,35.75,35.76,35.69,35.7,346679.0,27.7889,27.7967,27.7423,27.75,346679.0
2015-09-08 11:05:00,35.7,35.74,35.65,35.68,302256.0,27.75,27.7811,27.7112,27.7345,302256.0
2015-09-08 11:10:00,35.69,35.74,35.68,35.7,217919.0,27.7423,27.7811,27.7345,27.75,217919.0
2015-09-08 11:15:00,35.7,35.76,35.69,35.73,361409.0,27.75,27.7967,27.7423,27.7734,361409.0
2015-09-08 11:20:00,35.73,35.82,35.7,35.78,597406.0,27.7734,27.8433,27.75,27.8122,597406.0
2015-09-08 11:25:00,35.78,35.81,35.75,35.79,341703.0,27.8122,27.8356,27.7889,27.82,341703.0
2015-09-08 11:30:00,35.79,35.81,35.77,35.81,291398.0,27.82,27.8356,27.8045,27.8356,291398.0
2015-09-08 11:35:00,35.81,35.87,35.8,35.84,613327.0,27.8356,27.8822,27.8278,27.8589,613327.0
2015-09-08 11:40:00,35.83,35.89,35.82,35.88,576432.0,27.8511,27.8977,27.8433,27.89,576432.0
2015-09-08 11:45:00,35.89,35.89,35.83,35.84,186002.0,27.8977,27.8977,27.8511,27.8589,186002.0
2015-09-08 11:50:00,35.84,35.85,35.75,35.77,556093.0,27.8589,27.8666,27.7889,27.8045,556093.0
2015-09-08 11:55:00,35.78,35.78,35.72,35.75,255019.0,27.8122,27.8122,27.7656,27.7889,255019.0
2015-09-08 12:00:00,35.74,35.78,35.72,35.77,405719.0,27.7811,27.8122,27.7656,27.8045,405719.0
2015-09-08 12:05:00,35.77,35.83,35.77,35.83,90573.0,27.8045,27.8511,27.8045,27.8511,90573.0
2015-09-08 12:10:00,35.83,35.85,35.8,35.84,122095.0,27.8511,27.8666,27.8278,27.8589,122095.0
2015-09-08 12:15:00,35.85,35.91,35.84,35.87,303231.0,27.8666,27.9133,27.8589,27.8822,303231.0
2015-09-08 12:20:00,35.87,35.93,35.87,35.89,476750.0,27.8822,27.9288,27.8822,27.8977,476750.0
2015-09-08 12:25:00,35.88,35.89,35.83,35.87,397312.0,27.89,27.8977,27.8511,27.8822,397312.0
2015-09-08 12:30:00,35.88,35.9,35.83,35.83,453745.0,27.89,27.9055,27.8511,27.8511,453745.0
2015-09-08 12:35:00,35.84,35.86,35.8,35.8,188463.0,27.8589,27.8744,27.8278,27.8278,188463.0
2015-09-08 12:40:00,35.8,35.83,35.77,35.8,180412.0,27.8278,27.8511,27.8045,27.8278,180412.0
2015-09-08 12:45:00,35.8,35.8,35.75,35.78,107757.0,27.8278,27.8278,27.7889,27.8122,107757.0
2015-09-08 12:50:00,35.78,35.79,35.74,35.76,212245.0,27.8122,27.82,27.7811,27.7967,212245.0
2015-09-08 12:55:00,35.76,35.77,35.68,35.71,223557.0,27.7967,27.8045,27.7345,27.7578,223557.0
2015-09-08 13:00:00,35.7,35.74,35.7,35.72,224245.0,27.75,27.7811,27.75,27.7656,224245.0
2015-09-08 13:05:00,35.71,35.73,35.68,35.72,125094.0,27.7578,27.7734,27.7345,27.7656,125094.0
2015-09-08 13:10:00,35.72,35.75,35.7,35.7,160014.0,27.7656,27.7889,27.75,27.75,160014.0
2015-09-08 13:15:00,35.7,35.75,35.66,35.66,126128.0,27.75,27.7889,27.719,27.719,126128.0
2015-09-08 13:20:00,35.66,35.7,35.63,35.65,189932.0,27.719,27.75,27.6956,27.7112,189932.0
2015-09-08 13:25:00,35.64,35.65,35.58,35.64,476336.0,27.7034,27.7112,27.6568,27.7034,476336.0
2015-09-08 13:30:00,35.64,35.64,35.6,35.64,176922.0,27.7034,27.7034,27.6723,27.7034,176922.0
2015-09-08 13:35:00,35.64,35.73,35.61,35.7,313692.0,27.7034,27.7734,27.6801,27.75,313692.0
2015-09-08 13:40:00,35.7,35.71,35.67,35.67,439126.0,27.75,27.7578,27.7267,27.7267,439126.0
2015-09-08 13:45:00,35.68,35.71,35.67,35.71,124195.0,27.7345,27.7578,27.7267,27.7578,124195.0
2015-09-08 13:50:00,35.71,35.72,35.7,35.72,73782.0,27.7578,27.7656,27.75,27.7656,73782.0
2015-09-08 13:55:00,35.72,35.83,35.71,35.81,644530.0,27.7656,27.8511,27.7578,27.8356,644530.0
2015-09-08 14:00:00,35.81,35.84,35.8,35.82,168508.0,27.8356,27.8589,27.8278,27.8433,168508.0
2015-09-08 14:05:00,35.82,35.89,35.81,35.86,493185.0,27.8433,27.8977,27.8356,27.8744,493185.0
2015-09-08 14:10:00,35.86,35.86,35.81,35.82,144534.0,27.8744,27.8744,27.8356,27.8433,144534.0
2015-09-08 14:15:00,35.83,35.88,35.82,35.87,314314.0,27.8511,27.89,27.8433,27.8822,314314.0
2015-09-08 14:20:00,35.88,35.9,35.86,35.88,146411.0,27.89,27.9055,27.8744,27.89,146411.0
2015-09-08 14:25:00,35.87,35.91,35.86,35.9,207184.0,27.8822,27.9133,27.8744,27.9055,207184.0
2015-09-08 14:30:00,35.9,35.91,35.87,35.89,169952.0,27.9055,27.9133,27.8822,27.8977,169952.0
2015-09-08 14:35:00,35.88,35.93,35.88,35.92,333244.0,27.89,27.9288,27.89,27.9211,333244.0
2015-09-08 14:40:00,35.92,35.93,35.91,35.93,120143.0,27.9211,27.9288,27.9133,27.9288,120143.0
2015-09-08 14:45:00,35.93,35.93,35.88,35.88,350235.0,27.9288,27.9288,27.89,27.89,350235.0
2015-09-08 14:50:00,35.89,35.89,35.87,35.88,163077.0,27.8977,27.8977,27.8822,27.89,163077.0
2015-09-08 14:55:00,35.88,35.89,35.81,35.87,229798.0,27.89,27.8977,27.8356,27.8822,229798.0
2015-09-08 15:00:00,35.86,35.91,35.85,35.89,165541.0,27.8744,27.9133,27.8666,27.8977,165541.0
2015-09-08 15:05:00,35.89,35.89,35.82,35.82,232129.0,27.8977,27.8977,27.8433,27.8433,232129.0
2015-09-08 15:10:00,35.82,35.84,35.82,35.84,326128.0,27.8433,27.8589,27.8433,27.8589,326128.0
2015-09-08 15:15:00,35.84,35.87,35.8,35.81,291820.0,27.8589,27.8822,27.8278,27.8356,291820.0
2015-09-08 15:20:00,35.8,35.81,35.75,35.78,448532.0,27.8278,27.8356,27.7889,27.8122,448532.0
2015-09-08 15:25:00,35.77,35.81,35.76,35.8,390871.0,27.8045,27.8356,27.7967,27.8278,390871.0
2015-09-08 15:30:00,35.8,35.83,35.79,35.8,260724.0,27.8278,27.8511,27.82,27.8278,260724.0
2015-09-08 15:35:00,35.8,35.86,35.79,35.84,602709.0,27.8278,27.8744,27.82,27.8589,602709.0
2015-09-08 15:40:00,35.84,35.84,35.81,35.84,779665.0,27.8589,27.8589,27.8356,27.8589,779665.0
2015-09-08 15:45:00,35.84,35.87,35.83,35.87,423693.0,27.8589,27.8822,27.8511,27.8822,423693.0
2015-09-08 15:50:00,35.87,35.87,35.82,35.86,1168579.0,27.8822,27.8822,27.8433,27.8744,1168579.0
2015-09-08 15:55:00,35.86,36.02,35.84,35.96,4259333.0,27.8744,27.9988,27.8589,27.9522,4259333.0
2015-09-09 09:30:00,36.81,36.95,36.8,36.9,1636616.0,28.6129,28.7217,28.6051,28.6828,1636616.0
2015-09-09 09:35:00,36.91,36.98,36.9,36.95,1106391.0,28.6906,28.745,28.6828,28.7217,1106391.0
2015-09-09 09:40:00,36.95,36.98,36.88,36.92,806552.0,28.7217,28.745,28.6673,28.6984,806552.0
2015-09-09 09:45:00,36.92,36.95,36.86,36.87,563732.0,28.6984,28.7217,28.6517,28.6595,563732.0
2015-09-09 09:50:00,36.88,36.91,36.85,36.87,350794.0,28.6673,28.6906,28.644,28.6595,350794.0
2015-09-09 09:55:00,36.87,36.88,36.79,36.8,330908.0,28.6595,28.6673,28.5973,28.6051,330908.0
2015-09-09 10:00:00,36.8,36.84,36.73,36.75,357860.0,28.6051,28.6362,28.5507,28.5662,357860.0
2015-09-09 10:05:00,36.75,36.75,36.66,36.68,602855.0,28.5662,28.5662,28.4963,28.5118,602855.0
2015-09-09 10:10:00,36.67,36.74,36.63,36.71,1223044.0,28.504,28.5585,28.4729,28.5351,1223044.0
2015-09-09 10:15:00,36.71,36.73,36.66,36.68,339226.0,28.5351,28.5507,28.4963,28.5118,339226.0
2015-09-09 10:20:00,36.68,36.75,36.64,36.73,152501.0,28.5118,28.5662,28.4807,28.5507,152501.0
2015-09-09 10:25:00,36.74,36.77,36.73,36.73,156112.0,28.5585,28.5818,28.5507,28.5507,156112.0
2015-09-09 10:30:00,36.73,36.77,36.69,36.69,147759.0,28.5507,28.5818,28.5196,28.5196,147759.0
2015-09-09 10:35:00,36.69,36.69,36.57,36.57,751973.0,28.5196,28.5196,28.4263,28.4263,751973.0
2015-09-09 10:40:00,36.57,36.59,36.53,36.57,299145.0,28.4263,28.4419,28.3952,28.4263,299145.0
2015-09-09 10:45:00,36.57,36.61,36.55,36.59,305725.0,28.4263,28.4574,28.4108,28.4419,305725.0
2015-09-09 10:50:00,36.58,36.6,36.49,36.5,284323.0,28.4341,28.4496,28.3641,28.3719,284323.0
2015-09-09 10:55:00,36.5,36.54,36.49,36.52,107263.0,28.3719,28.403,28.3641,28.3874,107263.0
2015-09-09 11:00:00,36.53,36.55,36.46,36.54,246107.0,28.3952,28.4108,28.3408,28.403,246107.0
2015-09-09 11:05:00,36.54,36.56,36.5,36.56,100110.0,28.403,28.4185,28.3719,28.4185,100110.0
2015-09-09 11:10:00,36.57,36.64,36.57,36.6,452504.0,28.4263,28.4807,28.4263,28.4496,452504.0
2015-09-09 11:15:00,36.59,36.61,36.53,36.54,186666.0,28.4419,28.4574,28.3952,28.403,186666.0
2015-09-09 11:20:00,36.54,36.54,36.48,36.51,125975.0,28.403,28.403,28.3564,28.3797,125975.0
2015-09-09 11:25:00,36.52,36.53,36.48,36.51,165660.0,28.3874,28.3952,28.3564,28.3797,165660.0
2015-09-09 11:30:00,36.51,36.58,36.5,36.55,142143.0,28.3797,28.4341,28.3719,28.4108,142143.0
2015-09-09 11:35:00,36.55,36.55,36.5,36.52,365853.0,28.4108,28.4108,28.3719,28.3874,365853.0
2015-09-09 11:40:00,36.52,36.53,36.47,36.48,369016.0,28.3874,28.3952,28.3486,28.3564,369016.0
2015-09-09 11:45:00,36.49,36.52,36.48,36.48,71595.0,28.3641,28.3874,28.3564,28.3564,71595.0
2015-09-09 11:50:00,36.49,36.5,36.47,36.48,70940.0,28.3641,28.3719,28.3486,28.3564,70940.0
2015-09-09 11:55:00,36.48,36.53,36.46,36.48,205765.0,28.3564,28.3952,28.3408,28.3564,205765.0
2015-09-09 12:00:00,36.49,36.52,36.48,36.5,56269.0,28.3641,28.3874,28.3564,28.3719,56269.0
2015-09-09 12:05:00,36.49,36.53,36.45,36.5,124649.0,28.3641,28.3952,28.333,28.3719,124649.0
2015-09-09 12:10:00,36.5,36.54,36.49,36.53,120636.0,28.3719,28.403,28.3641,28.3952,120636.0
2015-09-09 12:15:00,36.53,36.58,36.52,36.58,117470.0,28.3952,28.4341,28.3874,28.4341,117470.0
2015-09-09 12:20:00,36.58,36.6,36.56,36.56,116855.0,28.4341,28.4496,28.4185,28.4185,116855.0
2015-09-09 12:25:00,36.56,36.57,36.51,36.56,90090.0,28.4185,28.4263,28.3797,28.4185,90090.0
2015-09-09 12:30:00,36.56,36.59,36.54,36.54,66608.0,28.4185,28.4419,28.403,28.403,66608.0
2015-09-09 12:35:00,36.54,36.56,36.5,36.53,85541.0,28.403,28.4185,28.3719,28.3952,85541.0
2015-09-09 12:40:00,36.54,36.56,36.5,36.55,65303.0,28.403,28.4185,28.3719,28.4108,65303.0
2015-09-09 12:45:00,36.55,36.58,36.51,36.52,61098.0,28.4108,28.4341,28.3797,28.3874,61098.0
2015-09-09 12:50:00,36.52,36.53,36.47,36.49,113869.0,28.3874,28.3952,28.3486,28.3641,113869.0
2015-09-09 12:55:00,36.49,36.49,36.45,36.48,102833.0,28.3641,28.3641,28.333,28.3564,102833.0
2015-09-09 13:00:00,36.47,36.48,36.43,36.45,238994.0,28.3486,28.3564,28.3175,28.333,238994.0
2015-09-09 13:05:00,36.45,36.47,36.39,36.41,417848.0,28.333,28.3486,28.2864,28.3019,417848.0
2015-09-09 13:10:00,36.41,36.43,36.38,36.41,112223.0,28.3019,28.3175,28.2786,28.3019,112223.0
2015-09-09 13:15:00,36.41,36.46,36.41,36.45,129412.0,28.3019,28.3408,28.3019,28.333,129412.0
2015-09-09 13:20:00,36.44,36.44,36.37,36.38,77052.0,28.3253,28.3253,28.2708,28.2786,77052.0
2015-09-09 13:25:00,36.38,36.38,36.3,36.32,146218.0,28.2786,28.2786,28.2164,28.232,146218.0
2015-09-09 13:30:00,36.31,36.31,36.24,36.3,268373.0,28.2242,28.2242,28.1698,28.2164,268373.0
2015-09-09 13:35:00,36.3,36.31,36.25,36.27,156043.0,28.2164,28.2242,28.1776,28.1931,156043.0
2015-09-09 13:40:00,36.27,36.31,36.24,36.26,242486.0,28.1931,28.2242,28.1698,28.1853,242486.0
2015-09-09 13:45:00,36.26,36.3,36.24,36.24,78606.0,28.1853,28.2164,28.1698,28.1698,78606.0
2015-09-09 13:50:00,36.24,36.24,36.16,36.23,200041.0,28.1698,28.1698,28.1076,28.162,200041.0
2015-09-09 13:55:00,36.23,36.23,36.13,36.14,132212.0,28.162,28.162,28.0843,28.0921,132212.0
2015-09-09 14:00:00,36.15,36.17,36.08,36.14,208404.0,28.0998,28.1154,28.0454,28.0921,208404.0
2015-09-09 14:05:00,36.13,36.17,36.09,36.15,128693.0,28.0843,28.1154,28.0532,28.0998,128693.0
2015-09-09 14:10:00,36.15,36.24,36.15,36.24,206845.0,28.0998,28.1698,28.0998,28.1698,206845.0
2015-09-09 14:15:00,36.24,36.24,36.2,36.23,132292.0,28.1698,28.1698,28.1387,28.162,132292.0
2015-09-09 14:20:00,36.22,36.22,36.15,36.17,206865.0,28.1543,28.1543,28.0998,28.1154,206865.0
2015-09-09 14:25:00,36.17,36.21,36.11,36.17,127924.0,28.1154,28.1465,28.0687,28.1154,127924.0
2015-09-09 14:30:00,36.17,36.18,36.12,36.15,159423.0,28.1154,28.1232,28.0765,28.0998,159423.0
2015-09-09 14:35:00,36.15,36.2,36.15,36.16,145737.0,28.0998,28.1387,28.0998,28.1076,145737.0
2015-09-09 14:40:00,36.16,36.18,36.09,36.12,209865.0,28.1076,28.1232,28.0532,28.0765,209865.0
2015-09-09 14:45:00,36.12,36.17,36.1,36.17,365387.0,28.0765,28.1154,28.061,28.1154,365387.0
2015-09-09 14:50:00,36.17,36.24,36.15,36.21,275800.0,28.1154,28.1698,28.0998,28.1465,275800.0
2015-09-09 14:55:00,36.21,36.23,36.19,36.21,102155.0,28.1465,28.162,28.1309,28.1465,102155.0
2015-09-09 15:00:00,36.21,36.28,36.16,36.28,325677.0,28.1465,28.2009,28.1076,28.2009,325677.0
2015-09-09 15:05:00,36.28,36.32,36.24,36.3,422024.0,28.2009,28.232,28.1698,28.2164,422024.0
2015-09-09 15:10:00,36.29,36.32,36.21,36.28,232960.0,28.2087,28.232,28.1465,28.2009,232960.0
2015-09-09 15:15:00,36.28,36.35,36.22,36.3,193774.0,28.2009,28.2553,28.1543,28.2164,193774.0
2015-09-09 15:20:00,36.3,36.33,36.27,36.3,212412.0,28.2164,28.2398,28.1931,28.2164,212412.0
2015-09-09 15:25:00,36.3,36.32,36.17,36.2,261496.0,28.2164,28.232,28.1154,28.1387,261496.0
2015-09-09 15:30:00,36.19,36.19,36.08,36.13,787645.0,28.1309,28.1309,28.0454,28.0843,787645.0
2015-09-09 15:35:00,36.14,36.16,36.08,36.09,402498.0,28.0921,28.1076,28.0454,28.0532,402498.0
2015-09-09 15:40:00,36.08,36.08,36.0,36.01,855454.0,28.0454,28.0454,27.9832,27.991,855454.0
2015-09-09 15:45:00,36.01,36.06,35.98,36.01,659600.0,27.991,28.0299,27.9677,27.991,659600.0
2015-09-09 15:50:00,36.02,36.05,35.97,35.98,492925.0,27.9988,28.0221,27.9599,27.9677,492925.0
2015-09-09 15:55:00,35.98,36.04,35.95,36.0,1483638.0,27.9677,28.0143,27.9444,27.9832,1483638.0
2015-09-10 09:30:00,35.88,36.05,35.87,35.97,779771.0,27.89,28.0221,27.8822,27.9599,779771.0
2015-09-10 09:35:00,35.97,36.03,35.88,36.02,640749.0,27.9599,28.0066,27.89,27.9988,640749.0
2015-09-10 09:40:00,36.02,36.08,35.98,35.99,444900.0,27.9988,28.0454,27.9677,27.9755,444900.0
2015-09-10 09:45:00,35.99,36.1,35.98,36.02,259724.0,27.9755,28.061,27.9677,27.9988,259724.0
2015-09-10 09:50:00,36.01,36.04,35.9,35.93,254602.0,27.991,28.0143,27.9055,27.9288,254602.0
2015-09-10 09:55:00,35.92,35.95,35.85,35.85,354162.0,27.9211,27.9444,27.8666,27.8666,354162.0
2015-09-10 10:00:00,35.85,35.95,35.85,35.86,319939.0,27.8666,27.9444,27.8666,27.8744,319939.0
2015-09-10 10:05:00,35.88,35.95,35.87,35.91,166163.0,27.89,27.9444,27.8822,27.9133,166163.0
2015-09-10 10:10:00,35.91,35.92,35.83,35.87,167402.0,27.9133,27.9211,27.8511,27.8822,167402.0
2015-09-10 10:15:00,35.87,35.96,35.83,35.95,245862.0,27.8822,27.9522,27.8511,27.9444,245862.0
2015-09-10 10:20:00,35.95,35.97,35.89,35.91,136305.0,27.9444,27.9599,27.8977,27.9133,136305.0
2015-09-10 10:25:00,35.91,35.95,35.87,35.95,110121.0,27.9133,27.9444,27.8822,27.9444,110121.0
2015-09-10 10:30:00,35.95,36.06,35.94,36.05,165719.0,27.9444,28.0299,27.9366,28.0221,165719.0
2015-09-10 10:35:00,36.06,36.12,36.06,36.1,237503.0,28.0299,28.0765,28.0299,28.061,237503.0
2015-09-10 10:40:00,36.09,36.16,36.09,36.14,208042.0,28.0532,28.1076,28.0532,28.0921,208042.0
2015-09-10 10:45:00,36.15,36.24,36.15,36.24,398740.0,28.0998,28.1698,28.0998,28.1698,398740.0
2015-09-10 10:50:00,36.24,36.29,36.2,36.22,342288.0,28.1698,28.2087,28.1387,28.1543,342288.0
2015-09-10 10:55:00,36.21,36.25,36.16,36.18,189211.0,28.1465,28.1776,28.1076,28.1232,189211.0
2015-09-10 11:00:00,36.17,36.2,36.12,36.13,230755.0,28.1154,28.1387,28.0765,28.0843,230755.0
2015-09-10 11:05:00,36.13,36.17,36.1,36.12,192950.0,28.0843,28.1154,28.061,28.0765,192950.0
2015-09-10 11:10:00,36.11,36.13,36.07,36.07,108211.0,28.0687,28.0843,28.0377,28.0377,108211.0
2015-09-10 11:15:00,36.07,36.08,36.01,36.04,252036.0,28.0377,28.0454,27.991,28.0143,252036.0
2015-09-10 11:20:00,36.04,36.06,36.01,36.04,235220.0,28.0143,28.0299,27.991,28.0143,235220.0
2015-09-10 11:25:00,36.04,36.08,36.01,36.08,263225.0,28.0143,28.0454,27.991,28.0454,263225.0
2015-09-10 11:30:00,36.08,36.14,36.08,36.1,253945.0,28.0454,28.0921,28.0454,28.061,253945.0
2015-09-10 11:35:00,36.1,36.21,36.1,36.2,219462.0,28.061,28.1465,28.061,28.1387,219462.0
2015-09-10 11:40:00,36.21,36.23,36.14,36.21,239099.0,28.1465,28.162,28.0921,28.1465,239099.0
2015-09-10 11:45:00,36.21,36.22,36.13,36.13,125735.0,28.1465,28.1543,28.0843,28.0843,125735.0
2015-09-10 11:50:00,36.14,36.17,36.1,36.14,90457.0,28.0921,28.1154,28.061,28.0921,90457.0
2015-09-10 11:55:00,36.14,36.2,36.1,36.15,274444.0,28.0921,28.1387,28.061,28.0998,274444.0
2015-09-10 12:00:00,36.15,36.18,36.11,36.18,139316.0,28.0998,28.1232,28.0687,28.1232,139316.0
2015-09-10 12:05:00,36.18,36.26,36.14,36.25,158773.0,28.1232,28.1853,28.0921,28.1776,158773.0
2015-09-10 12:10:00,36.26,36.26,36.15,36.16,224158.0,28.1853,28.1853,28.0998,28.1076,224158.0
2015-09-10 12:15:00,36.17,36.19,36.09,36.09,298186.0,28.1154,28.1309,28.0532,28.0532,298186.0
2015-09-10 12:20:00,36.08,36.12,36.08,36.08,152431.0,28.0454,28.0765,28.0454,28.0454,152431.0
2015-09-10 12:25:00,36.09,36.14,36.05,36.11,133458.0,28.0532,28.0921,28.0221,28.0687,133458.0
2015-09-10 12:30:00,36.1,36.13,36.06,36.11,150870.0,28.061,28.0843,28.0299,28.0687,150870.0
2015-09-10 12:35:00,36.11,36.15,36.08,36.11,208369.0,28.0687,28.0998,28.0454,28.0687,208369.0
2015-09-10 12:40:00,36.11,36.11,36.04,36.05,125458.0,28.0687,28.0687,28.0143,28.0221,125458.0
2015-09-10 12:45:00,36.05,36.12,36.03,36.11,221377.0,28.0221,28.0765,28.0066,28.0687,221377.0
2015-09-10 12:50:00,36.11,36.12,36.06,36.09,398433.0,28.0687,28.0765,28.0299,28.0532,398433.0
2015-09-10 12:55:00,36.09,36.09,36.02,36.09,181673.0,28.0532,28.0532,27.9988,28.0532,181673.0
2015-09-10 13:00:00,36.08,36.09,36.0,36.02,224338.0,28.0454,28.0532,27.9832,27.9988,224338.0
2015-09-10 13:05:00,36.02,36.08,36.02,36.03,87978.0,27.9988,28.0454,27.9988,28.0066,87978.0
2015-09-10 13:10:00,36.03,36.09,36.03,36.03,150736.0,28.0066,28.0532,28.0066,28.0066,150736.0
2015-09-10 13:15:00,36.03,36.08,36.02,36.05,194340.0,28.0066,28.0454,27.9988,28.0221,194340.0
2015-09-10 13:20:00,36.05,36.13,36.03,36.12,151909.0,28.0221,28.0843,28.0066,28.0765,151909.0
2015-09-10 13:25:00,36.11,36.19,36.07,36.18,225444.0,28.0687,28.1309,28.0377,28.1232,225444.0
2015-09-10 13:30:00,36.18,36.27,36.16,36.25,210789.0,28.1232,28.1931,28.1076,28.1776,210789.0
2015-09-10 13:35:00,36.26,36.31,36.24,36.3,191414.0,28.1853,28.2242,28.1698,28.2164,191414.0
2015-09-10 13:40:00,36.3,36.31,36.24,36.27,111133.0,28.2164,28.2242,28.1698,28.1931,111133.0
2015-09-10 13:45:00,36.29,36.36,36.28,36.35,874454.0,28.2087,28.2631,28.2009,28.2553,874454.0
2015-09-10 13:50:00,36.34,36.38,36.31,36.32,274369.0,28.2475,28.2786,28.2242,28.232,274369.0
2015-09-10 13:55:00,36.32,36.37,36.3,36.35,196577.0,28.232,28.2708,28.2164,28.2553,196577.0
2015-09-10 14:00:00,36.36,36.41,36.3,36.34,132829.0,28.2631,28.3019,28.2164,28.2475,132829.0
2015-09-10 14:05:00,36.34,36.38,36.33,36.35,104353.0,28.2475,28.2786,28.2398,28.2553,104353.0
2015-09-10 14:10:00,36.36,36.4,36.35,36.38,185531.0,28.2631,28.2942,28.2553,28.2786,185531.0
2015-09-10 14:15:00,36.38,36.39,36.29,36.32,270850.0,28.2786,28.2864,28.2087,28.232,270850.0
2015-09-10 14:20:00,36.32,36.36,36.28,36.33,170015.0,28.232,28.2631,28.2009,28.2398,170015.0
2015-09-10 14:25:00,36.34,36.37,36.32,36.36,96436.0,28.2475,28.2708,28.232,28.2631,96436.0
2015-09-10 14:30:00,36.36,36.4,36.34,36.35,133192.0,28.2631,28.2942,28.2475,28.2553,133192.0
2015-09-10 14:35:00,36.34,36.36,36.32,36.33,118732.0,28.2475,28.2631,28.232,28.2398,118732.0
2015-09-10 14:40:00,36.33,36.4,36.33,36.33,94328.0,28.2398,28.2942,28.2398,28.2398,94328.0
2015-09-10 14:45:00,36.33,36.37,36.29,36.33,235358.0,28.2398,28.2708,28.2087,28.2398,235358.0
2015-09-10 14:50:00,36.33,36.37,36.3,36.32,206437.0,28.2398,28.2708,28.2164,28.232,206437.0
2015-09-10 14:55:00,36.31,36.32,36.22,36.24,228753.0,28.2242,28.232,28.1543,28.1698,228753.0
2015-09-10 15:00:00,36.24,36.27,36.16,36.19,299374.0,28.1698,28.1931,28.1076,28.1309,299374.0
2015-09-10 15:05:00,36.19,36.21,36.16,36.19,355664.0,28.1309,28.1465,28.1076,28.1309,355664.0
2015-09-10 15:10:00,36.19,36.21,36.16,36.2,145696.0,28.1309,28.1465,28.1076,28.1387,145696.0
2015-09-10 15:15:00,36.2,36.26,36.16,36.18,177848.0,28.1387,28.1853,28.1076,28.1232,177848.0
2015-09-10 15:20:00,36.18,36.22,36.11,36.14,307024.0,28.1232,28.1543,28.0687,28.0921,307024.0
2015-09-10 15:25:00,36.15,36.17,36.1,36.14,173671.0,28.0998,28.1154,28.061,28.0921,173671.0
2015-09-10 15:30:00,36.13,36.14,36.06,36.11,209461.0,28.0843,28.0921,28.0299,28.0687,209461.0
2015-09-10 15:35:00,36.11,36.13,36.05,36.1,240306.0,28.0687,28.0843,28.0221,28.061,240306.0
2015-09-10 15:40:00,36.09,36.1,36.03,36.08,470733.0,28.0532,28.061,28.0066,28.0454,470733.0
2015-09-10 15:45:00,36.07,36.1,36.04,36.05,463701.0,28.0377,28.061,28.0143,28.0221,463701.0
2015-09-10 15:50:00,36.05,36.1,36.02,36.09,378206.0,28.0221,28.061,27.9988,28.0532,378206.0
2015-09-10 15:55:00,36.09,36.18,36.05,36.08,1311849.0,28.0532,28.1232,28.0221,28.0454,1311849.0
2015-09-11 09:30:00,35.86,35.9,35.8,35.82,685880.0,27.8744,27.9055,27.8278,27.8433,685880.0
2015-09-11 09:35:00,35.8,35.86,35.75,35.82,534896.0,27.8278,27.8744,27.7889,27.8433,534896.0
2015-09-11 09:40:00,35.82,35.92,35.8,35.9,631480.0,27.8433,27.9211,27.8278,27.9055,631480.0
2015-09-11 09:45:00,35.9,35.9,35.81,35.83,335841.0,27.9055,27.9055,27.8356,27.8511,335841.0
2015-09-11 09:50:00,35.83,35.89,35.82,35.85,440382.0,27.8511,27.8977,27.8433,27.8666,440382.0
2015-09-11 09:55:00,35.85,35.88,35.84,35.84,688702.0,27.8666,27.89,27.8589,27.8589,688702.0
2015-09-11 10:00:00,35.84,35.87,35.79,35.84,594874.0,27.8589,27.8822,27.82,27.8589,594874.0
2015-09-11 10:05:00,35.84,35.85,35.77,35.8,504440.0,27.8589,27.8666,27.8045,27.8278,504440.0
2015-09-11 10:10:00,35.79,35.81,35.76,35.79,441399.0,27.82,27.8356,27.7967,27.82,441399.0
2015-09-11 10:15:00,35.79,35.82,35.76,35.81,291865.0,27.82,27.8433,27.7967,27.8356,291865.0
2015-09-11 10:20:00,35.82,35.86,35.8,35.85,573197.0,27.8433,27.8744,27.8278,27.8666,573197.0
2015-09-11 10:25:00,35.85,35.89,35.84,35.86,557078.0,27.8666,27.8977,27.8589,27.8744,557078.0
2015-09-11 10:30:00,35.86,35.9,35.85,35.89,386857.0,27.8744,27.9055,27.8666,27.8977,386857.0
2015-09-11 10:35:00,35.88,35.9,35.84,35.9,226195.0,27.89,27.9055,27.8589,27.9055,226195.0
2015-09-11 10:40:00,35.9,35.96,35.86,35.95,479186.0,27.9055,27.9522,27.8744,27.9444,479186.0
2015-09-11 10:45:00,35.95,35.98,35.94,35.97,350031.0,27.9444,27.9677,27.9366,27.9599,350031.0
2015-09-11 10:50:00,35.96,35.99,35.94,35.95,934218.0,27.9522,27.9755,27.9366,27.9444,934218.0
2015-09-11 10:55:00,35.95,35.99,35.94,35.98,388852.0,27.9444,27.9755,27.9366,27.9677,388852.0
2015-09-11 11:00:00,35.99,36.04,35.97,36.03,448497.0,27.9755,28.0143,27.9599,28.0066,448497.0
2015-09-11 11:05:00,36.03,36.12,36.03,36.09,713369.0,28.0066,28.0765,28.0066,28.0532,713369.0
2015-09-11 11:10:00,36.1,36.13,36.08,36.12,1211754.0,28.061,28.0843,28.0454,28.0765,1211754.0
2015-09-11 11:15:00,36.12,36.12,36.08,36.11,1014088.0,28.0765,28.0765,28.0454,28.0687,1014088.0
2015-09-11 11:20:00,36.11,36.11,36.05,36.08,260716.0,28.0687,28.0687,28.0221,28.0454,260716.0
2015-09-11 11:25:00,36.07,36.08,36.03,36.06,258043.0,28.0377,28.0454,28.0066,28.0299,258043.0
2015-09-11 11:30:00,36.06,36.08,36.01,36.01,142923.0,28.0299,28.0454,27.991,27.991,142923.0
2015-09-11 11:35:00,36.02,36.1,36.01,36.09,134627.0,27.9988,28.061,27.991,28.0532,134627.0
2015-09-11 11:40:00,36.1,36.13,36.09,36.13,146627.0,28.061,28.0843,28.0532,28.0843,146627.0
2015-09-11 11:45:00,36.13,36.13,36.08,36.1,130299.0,28.0843,28.0843,28.0454,28.061,130299.0
2015-09-11 11:50:00,36.11,36.18,36.11,36.18,220399.0,28.0687,28.1232,28.0687,28.1232,220399.0
2015-09-11 11:55:00,36.18,36.19,36.15,36.16,57310.0,28.1232,28.1309,28.0998,28.1076,57310.0
2015-09-11 12:00:00,36.15,36.23,36.14,36.21,98110.0,28.0998,28.162,28.0921,28.1465,98110.0
2015-09-11 12:05:00,36.21,36.26,36.21,36.21,140083.0,28.1465,28.1853,28.1465,28.1465,140083.0
2015-09-11 12:10:00,36.21,36.27,36.21,36.26,79266.0,28.1465,28.1931,28.1465,28.1853,79266.0
2015-09-11 12:15:00,36.27,36.28,36.2,36.23,100448.0,28.1931,28.2009,28.1387,28.162,100448.0
2015-09-11 12:20:00,36.23,36.23,36.15,36.18,72332.0,28.162,28.162,28.0998,28.1232,72332.0
2015-09-11 12:25:00,36.18,36.2,36.17,36.19,24496.0,28.1232,28.1387,28.1154,28.1309,24496.0
2015-09-11 12:30:00,36.18,36.2,36.17,36.2,63769.0,28.1232,28.1387,28.1154,28.1387,63769.0
2015-09-11 12:35:00,36.2,36.21,36.15,36.15,41485.0,28.1387,28.1465,28.0998,28.0998,41485.0
2015-09-11 12:40:00,36.15,36.17,36.14,36.17,47900.0,28.0998,28.1154,28.0921,28.1154,47900.0
2015-09-11 12:45:00,36.18,36.21,36.17,36.2,31177.0,28.1232,28.1465,28.1154,28.1387,31177.0
2015-09-11 12:50:00,36.21,36.24,36.2,36.22,70199.0,28.1465,28.1698,28.1387,28.1543,70199.0
2015-09-11 12:55:00,36.21,36.23,36.19,36.22,50566.0,28.1465,28.162,28.1309,28.1543,50566.0
2015-09-11 13:00:00,36.22,36.25,36.21,36.23,191709.0,28.1543,28.1776,28.1465,28.162,191709.0
2015-09-11 13:05:00,36.23,36.25,36.2,36.23,233613.0,28.162,28.1776,28.1387,28.162,233613.0
2015-09-11 13:10:00,36.23,36.25,36.2,36.22,224499.0,28.162,28.1776,28.1387,28.1543,224499.0
2015-09-11 13:15:00,36.22,36.23,36.19,36.2,90474.0,28.1543,28.162,28.1309,28.1387,90474.0
2015-09-11 13:20:00,36.19,36.2,36.14,36.15,96132.0,28.1309,28.1387,28.0921,28.0998,96132.0
2015-09-11 13:25:00,36.14,36.17,36.13,36.13,107029.0,28.0921,28.1154,28.0843,28.0843,107029.0
2015-09-11 13:30:00,36.13,36.17,36.12,36.12,66202.0,28.0843,28.1154,28.0765,28.0765,66202.0
2015-09-11 13:35:00,36.12,36.14,36.11,36.14,84152.0,28.0765,28.0921,28.0687,28.0921,84152.0
2015-09-11 13:40:00,36.14,36.16,36.11,36.16,33881.0,28.0921,28.1076,28.0687,28.1076,33881.0
2015-09-11 13:45:00,36.16,36.17,36.13,36.14,39194.0,28.1076,28.1154,28.0843,28.0921,39194.0
2015-09-11 13:50:00,36.13,36.16,36.12,36.16,18033.0,28.0843,28.1076,28.0765,28.1076,18033.0
2015-09-11 13:55:00,36.17,36.18,36.15,36.15,77631.0,28.1154,28.1232,28.0998,28.0998,77631.0
2015-09-11 14:00:00,36.15,36.17,36.11,36.14,39033.0,28.0998,28.1154,28.0687,28.0921,39033.0
2015-09-11 14:05:00,36.13,36.15,36.09,36.14,114752.0,28.0843,28.0998,28.0532,28.0921,114752.0
2015-09-11 14:10:00,36.14,36.16,36.11,36.11,62136.0,28.0921,28.1076,28.0687,28.0687,62136.0
2015-09-11 14:15:00,36.11,36.15,36.11,36.15,76026.0,28.0687,28.0998,28.0687,28.0998,76026.0
2015-09-11 14:20:00,36.14,36.18,36.14,36.18,79169.0,28.0921,28.1232,28.0921,28.1232,79169.0
2015-09-11 14:25:00,36.18,36.18,36.13,36.15,50704.0,28.1232,28.1232,28.0843,28.0998,50704.0
2015-09-11 14:30:00,36.15,36.21,36.15,36.18,167827.0,28.0998,28.1465,28.0998,28.1232,167827.0
2015-09-11 14:35:00,36.18,36.24,36.18,36.24,160532.0,28.1232,28.1698,28.1232,28.1698,160532.0
2015-09-11 14:40:00,36.24,36.26,36.21,36.22,192132.0,28.1698,28.1853,28.1465,28.1543,192132.0
2015-09-11 14:45:00,36.22,36.25,36.21,36.22,103415.0,28.1543,28.1776,28.1465,28.1543,103415.0
2015-09-11 14:50:00,36.22,36.23,36.17,36.22,121423.0,28.1543,28.162,28.1154,28.1543,121423.0
2015-09-11 14:55:00,36.22,36.25,36.21,36.25,114061.0,28.1543,28.1776,28.1465,28.1776,114061.0
2015-09-11 15:00:00,36.25,36.25,36.21,36.23,122703.0,28.1776,28.1776,28.1465,28.162,122703.0
2015-09-11 15:05:00,36.23,36.3,36.22,36.26,162625.0,28.162,28.2164,28.1543,28.1853,162625.0
2015-09-11 15:10:00,36.27,36.29,36.26,36.27,107749.0,28.1931,28.2087,28.1853,28.1931,107749.0
2015-09-11 15:15:00,36.28,36.31,36.27,36.27,69719.0,28.2009,28.2242,28.1931,28.1931,69719.0
2015-09-11 15:20:00,36.27,36.28,36.23,36.25,57671.0,28.1931,28.2009,28.162,28.1776,57671.0
2015-09-11 15:25:00,36.25,36.28,36.23,36.26,68657.0,28.1776,28.2009,28.162,28.1853,68657.0
2015-09-11 15:30:00,36.26,36.26,36.22,36.24,213175.0,28.1853,28.1853,28.1543,28.1698,213175.0
2015-09-11 15:35:00,36.25,36.3,36.25,36.3,210294.0,28.1776,28.2164,28.1776,28.2164,210294.0
2015-09-11 15:40:00,36.3,36.3,36.25,36.26,292094.0,28.2164,28.2164,28.1776,28.1853,292094.0
2015-09-11 15:45:00,36.27,36.28,36.25,36.25,123529.0,28.1931,28.2009,28.1776,28.1776,123529.0
2015-09-11 15:50:00,36.25,36.29,36.24,36.26,336284.0,28.1776,28.2087,28.1698,28.1853,336284.0
2015-09-11 15:55:00,36.25,36.36,36.25,36.34,1280295.0,28.1776,28.2631,28.1776,28.2475,1280295.0
2015-09-14 09:30:00,35.92,35.94,35.82,35.84,469175.0,27.9211,27.9366,27.8433,27.8589,469175.0
2015-09-14 09:35:00,35.84,35.84,35.71,35.76,623224.0,27.8589,27.8589,27.7578,27.7967,623224.0
2015-09-14 09:40:00,35.75,35.82,35.74,35.75,252634.0,27.7889,27.8433,27.7811,27.7889,252634.0
2015-09-14 09:45:00,35.75,35.75,35.66,35.68,279780.0,27.7889,27.7889,27.719,27.7345,279780.0
2015-09-14 09:50:00,35.67,35.74,35.64,35.73,173954.0,27.7267,27.7811,27.7034,27.7734,173954.0
2015-09-14 09:55:00,35.73,35.77,35.72,35.75,111462.0,27.7734,27.8045,27.7656,27.7889,111462.0
2015-09-14 10:00:00,35.75,35.8,35.73,35.79,103971.0,27.7889,27.8278,27.7734,27.82,103971.0
2015-09-14 10:05:00,35.79,35.84,35.76,35.83,171711.0,27.82,27.8589,27.7967,27.8511,171711.0
2015-09-14 10:10:00,35.83,35.89,35.81,35.88,262444.0,27.8511,27.8977,27.8356,27.89,262444.0
2015-09-14 10:15:00,35.88,35.94,35.88,35.9,247257.0,27.89,27.9366,27.89,27.9055,247257.0
2015-09-14 10:20:00,35.91,35.92,35.87,35.92,143219.0,27.9133,27.9211,27.8822,27.9211,143219.0
2015-09-14 10:25:00,35.92,35.92,35.84,35.85,130616.0,27.9211,27.9211,27.8589,27.8666,130616.0
2015-09-14 10:30:00,35.84,35.9,35.84,35.9,121264.0,27.8589,27.9055,27.8589,27.9055,121264.0
2015-09-14 10:35:00,35.9,35.97,35.86,35.95,203630.0,27.9055,27.9599,27.8744,27.9444,203630.0
2015-09-14 10:40:00,35.95,35.97,35.92,35.97,166705.0,27.9444,27.9599,27.9211,27.9599,166705.0
2015-09-14 10:45:00,35.97,36.0,35.93,35.98,74092.0,27.9599,27.9832,27.9288,27.9677,74092.0
2015-09-14 10:50:00,35.98,35.98,35.88,35.91,209030.0,27.9677,27.9677,27.89,27.9133,209030.0
2015-09-14 10:55:00,35.9,35.92,35.86,35.92,229415.0,27.9055,27.9211,27.8744,27.9211,229415.0
2015-09-14 11:00:00,35.91,35.95,35.91,35.94,151918.0,27.9133,27.9444,27.9133,27.9366,151918.0
2015-09-14 11:05:00,35.93,35.96,35.9,35.91,126265.0,27.9288,27.9522,27.9055,27.9133,126265.0
2015-09-14 11:10:00,35.91,35.91,35.84,35.87,85758.0,27.9133,27.9133,27.8589,27.8822,85758.0
2015-09-14 11:15:00,35.88,35.88,35.81,35.85,290489.0,27.89,27.89,27.8356,27.8666,290489.0
2015-09-14 11:20:00,35.85,35.87,35.8,35.82,123245.0,27.8666,27.8822,27.8278,27.8433,123245.0
2015-09-14 11:25:00,35.82,35.86,35.81,35.84,150898.0,27.8433,27.8744,27.8356,27.8589,150898.0
2015-09-14 11:30:00,35.84,35.84,35.72,35.73,828548.0,27.8589,27.8589,27.7656,27.7734,828548.0
2015-09-14 11:35:00,35.73,35.77,35.71,35.73,311892.0,27.7734,27.8045,27.7578,27.7734,311892.0
2015-09-14 11:40:00,35.73,35.77,35.71,35.72,86190.0,27.7734,27.8045,27.7578,27.7656,86190.0
2015-09-14 11:45:00,35.71,35.74,35.69,35.72,168908.0,27.7578,27.7811,27.7423,27.7656,168908.0
2015-09-14 11:50:00,35.71,35.78,35.7,35.77,125479.0,27.7578,27.8122,27.75,27.8045,125479.0
2015-09-14 11:55:00,35.78,35.78,35.72,35.73,130153.0,27.8122,27.8122,27.7656,27.7734,130153.0
2015-09-14 12:00:00,35.73,35.76,35.71,35.74,234563.0,27.7734,27.7967,27.7578,27.7811,234563.0
2015-09-14 12:05:00,35.73,35.74,35.67,35.68,480619.0,27.7734,27.7811,27.7267,27.7345,480619.0
2015-09-14 12:10:00,35.68,35.68,35.63,35.66,113919.0,27.7345,27.7345,27.6956,27.719,113919.0
2015-09-14 12:15:00,35.66,35.71,35.66,35.7,146402.0,27.719,27.7578,27.719,27.75,146402.0
2015-09-14 12:20:00,35.7,35.73,35.69,35.73,120650.0,27.75,27.7734,27.7423,27.7734,120650.0
2015-09-14 12:25:00,35.73,35.74,35.69,35.7,97071.0,27.7734,27.7811,27.7423,27.75,97071.0
2015-09-14 12:30:00,35.7,35.74,35.67,35.72,76525.0,27.75,27.7811,27.7267,27.7656,76525.0
2015-09-14 12:35:00,35.73,35.75,35.71,35.73,247089.0,27.7734,27.7889,27.7578,27.7734,247089.0
2015-09-14 12:40:00,35.73,35.76,35.7,35.7,146362.0,27.7734,27.7967,27.75,27.75,146362.0
2015-09-14 12:45:00,35.7,35.71,35.69,35.7,59791.0,27.75,27.7578,27.7423,27.75,59791.0
2015-09-14 12:50:00,35.69,35.71,35.66,35.7,89447.0,27.7423,27.7578,27.719,27.75,89447.0
2015-09-14 12:55:00,35.7,35.73,35.69,35.71,65735.0,27.75,27.7734,27.7423,27.7578,65735.0
2015-09-14 13:00:00,35.7,35.72,35.69,35.7,248681.0,27.75,27.7656,27.7423,27.75,248681.0
2015-09-14 13:05:00,35.7,35.71,35.69,35.7,114006.0,27.75,27.7578,27.7423,27.75,114006.0
2015-09-14 13:10:00,35.7,35.74,35.7,35.71,104548.0,27.75,27.7811,27.75,27.7578,104548.0
2015-09-14 13:15:00,35.72,35.75,35.69,35.75,110979.0,27.7656,27.7889,27.7423,27.7889,110979.0
2015-09-14 13:20:00,35.75,35.76,35.74,35.75,66850.0,27.7889,27.7967,27.7811,27.7889,66850.0
2015-09-14 13:25:00,35.74,35.76,35.73,35.73,106080.0,27.7811,27.7967,27.7734,27.7734,106080.0
2015-09-14 13:30:00,35.73,35.77,35.73,35.76,127627.0,27.7734,27.8045,27.7734,27.7967,127627.0
2015-09-14 13:35:00,35.77,35.82,35.76,35.81,150604.0,27.8045,27.8433,27.7967,27.8356,150604.0
2015-09-14 13:40:00,35.8,35.87,35.8,35.87,242967.0,27.8278,27.8822,27.8278,27.8822,242967.0
2015-09-14 13:45:00,35.87,35.89,35.86,35.89,157184.0,27.8822,27.8977,27.8744,27.8977,157184.0
2015-09-14 13:50:00,35.89,35.89,35.84,35.84,84338.0,27.8977,27.8977,27.8589,27.8589,84338.0
2015-09-14 13:55:00,35.85,35.88,35.83,35.88,85796.0,27.8666,27.89,27.8511,27.89,85796.0
2015-09-14 14:00:00,35.87,35.87,35.83,35.83,77456.0,27.8822,27.8822,27.8511,27.8511,77456.0
2015-09-14 14:05:00,35.83,35.84,35.8,35.8,88472.0,27.8511,27.8589,27.8278,27.8278,88472.0
2015-09-14 14:10:00,35.81,35.83,35.79,35.8,87382.0,27.8356,27.8511,27.82,27.8278,87382.0
2015-09-14 14:15:00,35.8,35.83,35.79,35.82,152753.0,27.8278,27.8511,27.82,27.8433,152753.0
2015-09-14 14:20:00,35.82,35.85,35.81,35.81,128157.0,27.8433,27.8666,27.8356,27.8356,128157.0
2015-09-14 14:25:00,35.81,35.82,35.77,35.8,137155.0,27.8356,27.8433,27.8045,27.8278,137155.0
2015-09-14 14:30:00,35.8,35.82,35.78,35.79,107077.0,27.8278,27.8433,27.8122,27.82,107077.0
2015-09-14 14:35:00,35.79,35.82,35.79,35.81,80429.0,27.82,27.8433,27.82,27.8356,80429.0
2015-09-14 14:40:00,35.81,35.83,35.81,35.81,113190.0,27.8356,27.8511,27.8356,27.8356,113190.0
2015-09-14 14:45:00,35.81,35.85,35.81,35.82,116622.0,27.8356,27.8666,27.8356,27.8433,116622.0
2015-09-14 14:50:00,35.82,35.83,35.81,35.82,177590.0,27.8433,27.8511,27.8356,27.8433,177590.0
2015-09-14 14:55:00,35.82,35.87,35.82,35.83,104384.0,27.8433,27.8822,27.8433,27.8511,104384.0
2015-09-14 15:00:00,35.83,35.83,35.81,35.81,117914.0,27.8511,27.8511,27.8356,27.8356,117914.0
2015-09-14 15:05:00,35.82,35.82,35.79,35.8,116535.0,27.8433,27.8433,27.82,27.8278,116535.0
2015-09-14 15:10:00,35.8,35.84,35.8,35.84,114808.0,27.8278,27.8589,27.8278,27.8589,114808.0
2015-09-14 15:15:00,35.84,35.87,35.84,35.86,138626.0,27.8589,27.8822,27.8589,27.8744,138626.0
2015-09-14 15:20:00,35.86,35.88,35.84,35.86,306849.0,27.8744,27.89,27.8589,27.8744,306849.0
2015-09-14 15:25:00,35.86,35.87,35.84,35.86,148939.0,27.8744,27.8822,27.8589,27.8744,148939.0
2015-09-14 15:30:00,35.86,35.9,35.84,35.89,287279.0,27.8744,27.9055,27.8589,27.8977,287279.0
2015-09-14 15:35:00,35.89,35.89,35.84,35.85,318056.0,27.8977,27.8977,27.8589,27.8666,318056.0
2015-09-14 15:40:00,35.85,35.89,35.84,35.88,314744.0,27.8666,27.8977,27.8589,27.89,314744.0
2015-09-14 15:45:00,35.89,35.92,35.88,35.91,198867.0,27.8977,27.9211,27.89,27.9133,198867.0
2015-09-14 15:50:00,35.91,35.95,35.91,35.94,448938.0,27.9133,27.9444,27.9133,27.9366,448938.0
2015-09-14 15:55:00,35.94,36.01,35.93,35.98,1656479.0,27.9366,27.991,27.9288,27.9677,1656479.0
2015-09-15 09:30:00,36.03,36.13,36.0,36.02,405197.0,28.0066,28.0843,27.9832,27.9988,405197.0
2015-09-15 09:35:00,36.02,36.04,35.98,35.99,336124.0,27.9988,28.0143,27.9677,27.9755,336124.0
2015-09-15 09:40:00,35.99,36.02,35.96,35.99,193496.0,27.9755,27.9988,27.9522,27.9755,193496.0
2015-09-15 09:45:00,36.0,36.02,35.95,35.99,240571.0,27.9832,27.9988,27.9444,27.9755,240571.0
2015-09-15 09:50:00,35.99,36.06,35.99,36.05,294542.0,27.9755,28.0299,27.9755,28.0221,294542.0
2015-09-15 09:55:00,36.06,36.06,36.0,36.01,213383.0,28.0299,28.0299,27.9832,27.991,213383.0
2015-09-15 10:00:00,36.02,36.05,36.0,36.01,180352.0,27.9988,28.0221,27.9832,27.991,180352.0
2015-09-15 10:05:00,36.01,36.04,35.99,35.99,277150.0,27.991,28.0143,27.9755,27.9755,277150.0
2015-09-15 10:10:00,36.0,36.04,35.99,36.02,99190.0,27.9832,28.0143,27.9755,27.9988,99190.0
2015-09-15 10:15:00,36.02,36.07,36.01,36.05,85668.0,27.9988,28.0377,27.991,28.0221,85668.0
2015-09-15 10:20:00,36.05,36.17,36.04,36.13,287802.0,28.0221,28.1154,28.0143,28.0843,287802.0
2015-09-15 10:25:00,36.13,36.16,36.12,36.13,91907.0,28.0843,28.1076,28.0765,28.0843,91907.0
2015-09-15 10:30:00,36.14,36.2,36.13,36.17,220960.0,28.0921,28.1387,28.0843,28.1154,220960.0
2015-09-15 10:35:00,36.18,36.2,36.14,36.15,240202.0,28.1232,28.1387,28.0921,28.0998,240202.0
2015-09-15 10:40:00,36.16,36.21,36.16,36.2,371543.0,28.1076,28.1465,28.1076,28.1387,371543.0
2015-09-15 10:45:00,36.2,36.26,36.2,36.23,408641.0,28.1387,28.1853,28.1387,28.162,408641.0
2015-09-15 10:50:00,36.23,36.28,36.22,36.27,355651.0,28.162,28.2009,28.1543,28.1931,355651.0
2015-09-15 10:55:00,36.27,36.32,36.26,36.31,338905.0,28.1931,28.232,28.1853,28.2242,338905.0
2015-09-15 11:00:00,36.31,36.33,36.28,36.31,140780.0,28.2242,28.2398,28.2009,28.2242,140780.0
2015-09-15 11:05:00,36.31,36.35,36.29,36.3,213225.0,28.2242,28.2553,28.2087,28.2164,213225.0
2015-09-15 11:10:00,36.3,36.31,36.26,36.3,201835.0,28.2164,28.2242,28.1853,28.2164,201835.0
2015-09-15 11:15:00,36.3,36.3,36.26,36.26,70622.0,28.2164,28.2164,28.1853,28.1853,70622.0
2015-09-15 11:20:00,36.26,36.27,36.23,36.25,35515.0,28.1853,28.1931,28.162,28.1776,35515.0
2015-09-15 11:25:00,36.25,36.27,36.24,36.26,122454.0,28.1776,28.1931,28.1698,28.1853,122454.0
2015-09-15 11:30:00,36.27,36.29,36.24,36.25,114970.0,28.1931,28.2087,28.1698,28.1776,114970.0
2015-09-15 11:35:00,36.24,36.29,36.24,36.27,205783.0,28.1698,28.2087,28.1698,28.1931,205783.0
2015-09-15 11:40:00,36.28,36.32,36.27,36.32,198158.0,28.2009,28.232,28.1931,28.232,198158.0
2015-09-15 11:45:00,36.32,36.33,36.31,36.33,55762.0,28.232,28.2398,28.2242,28.2398,55762.0
2015-09-15 11:50:00,36.33,36.34,36.29,36.29,107891.0,28.2398,28.2475,28.2087,28.2087,107891.0
2015-09-15 11:55:00,36.3,36.3,36.27,36.28,106976.0,28.2164,28.2164,28.1931,28.2009,106976.0
2015-09-15 12:00:00,36.29,36.31,36.26,36.27,84467.0,28.2087,28.2242,28.1853,28.1931,84467.0
2015-09-15 12:05:00,36.27,36.29,36.25,36.29,42178.0,28.1931,28.2087,28.1776,28.2087,42178.0
2015-09-15 12:10:00,36.29,36.3,36.28,36.29,296306.0,28.2087,28.2164,28.2009,28.2087,296306.0
2015-09-15 12:15:00,36.29,36.32,36.28,36.3,198057.0,28.2087,28.232,28.2009,28.2164,198057.0
2015-09-15 12:20:00,36.29,36.33,36.29,36.31,82277.0,28.2087,28.2398,28.2087,28.2242,82277.0
2015-09-15 12:25:00,36.31,36.32,36.3,36.31,71939.0,28.2242,28.232,28.2164,28.2242,71939.0
2015-09-15 12:30:00,36.31,36.32,36.29,36.32,51770.0,28.2242,28.232,28.2087,28.232,51770.0
2015-09-15 12:35:00,36.32,36.33,36.3,36.31,87220.0,28.232,28.2398,28.2164,28.2242,87220.0
2015-09-15 12:40:00,36.32,36.33,36.3,36.3,40430.0,28.232,28.2398,28.2164,28.2164,40430.0
2015-09-15 12:45:00,36.31,36.32,36.29,36.32,62730.0,28.2242,28.232,28.2087,28.232,62730.0
2015-09-15 12:50:00,36.32,36.32,36.28,36.29,59634.0,28.232,28.232,28.2009,28.2087,59634.0
2015-09-15 12:55:00,36.29,36.29,36.26,36.27,41995.0,28.2087,28.2087,28.1853,28.1931,41995.0
2015-09-15 13:00:00,36.27,36.27,36.23,36.25,108612.0,28.1931,28.1931,28.162,28.1776,108612.0
2015-09-15 13:05:00,36.25,36.26,36.24,36.26,36420.0,28.1776,28.1853,28.1698,28.1853,36420.0
2015-09-15 13:10:00,36.26,36.31,36.25,36.31,79686.0,28.1853,28.2242,28.1776,28.2242,79686.0
2015-09-15 13:15:00,36.31,36.34,36.3,36.33,55998.0,28.2242,28.2475,28.2164,28.2398,55998.0
2015-09-15 13:20:00,36.33,36.34,36.32,36.33,82296.0,28.2398,28.2475,28.232,28.2398,82296.0
2015-09-15 13:25:00,36.33,36.38,36.33,36.37,164698.0,28.2398,28.2786,28.2398,28.2708,164698.0
2015-09-15 13:30:00,36.36,36.45,36.36,36.4,160026.0,28.2631,28.333,28.2631,28.2942,160026.0
2015-09-15 13:35:00,36.39,36.41,36.38,36.39,73564.0,28.2864,28.3019,28.2786,28.2864,73564.0
2015-09-15 13:40:00,36.4,36.43,36.39,36.41,120506.0,28.2942,28.3175,28.2864,28.3019,120506.0
2015-09-15 13:45:00,36.41,36.43,36.4,36.4,131076.0,28.3019,28.3175,28.2942,28.2942,131076.0
2015-09-15 13:50:00,36.4,36.4,36.38,36.38,48072.0,28.2942,28.2942,28.2786,28.2786,48072.0
2015-09-15 13:55:00,36.37,36.37,36.36,36.37,62579.0,28.2708,28.2708,28.2631,28.2708,62579.0
2015-09-15 14:00:00,36.37,36.39,36.35,36.39,54906.0,28.2708,28.2864,28.2553,28.2864,54906.0
2015-09-15 14:05:00,36.39,36.45,36.38,36.45,151214.0,28.2864,28.333,28.2786,28.333,151214.0
2015-09-15 14:10:00,36.45,36.48,36.43,36.45,185397.0,28.333,28.3564,28.3175,28.333,185397.0
2015-09-15 14:15:00,36.45,36.46,36.42,36.43,133278.0,28.333,28.3408,28.3097,28.3175,133278.0
2015-09-15 14:20:00,36.44,36.44,36.39,36.42,84705.0,28.3253,28.3253,28.2864,28.3097,84705.0
2015-09-15 14:25:00,36.42,36.44,36.39,36.44,54980.0,28.3097,28.3253,28.2864,28.3253,54980.0
2015-09-15 14:30:00,36.43,36.44,36.41,36.44,57370.0,28.3175,28.3253,28.3019,28.3253,57370.0
2015-09-15 14:35:00,36.44,36.46,36.44,36.45,104691.0,28.3253,28.3408,28.3253,28.333,104691.0
2015-09-15 14:40:00,36.45,36.48,36.44,36.46,53522.0,28.333,28.3564,28.3253,28.3408,53522.0
2015-09-15 14:45:00,36.46,36.49,36.45,36.48,101226.0,28.3408,28.3641,28.333,28.3564,101226.0
2015-09-15 14:50:00,36.48,36.5,36.44,36.46,93456.0,28.3564,28.3719,28.3253,28.3408,93456.0
2015-09-15 14:55:00,36.46,36.5,36.46,36.5,90383.0,28.3408,28.3719,28.3408,28.3719,90383.0
2015-09-15 15:00:00,36.5,36.52,36.49,36.5,112852.0,28.3719,28.3874,28.3641,28.3719,112852.0
2015-09-15 15:05:00,36.51,36.52,36.5,36.52,84672.0,28.3797,28.3874,28.3719,28.3874,84672.0
2015-09-15 15:10:00,36.52,36.54,36.51,36.54,102907.0,28.3874,28.403,28.3797,28.403,102907.0
2015-09-15 15:15:00,36.53,36.57,36.51,36.52,211991.0,28.3952,28.4263,28.3797,28.3874,211991.0
2015-09-15 15:20:00,36.53,36.53,36.49,36.5,140224.0,28.3952,28.3952,28.3641,28.3719,140224.0
2015-09-15 15:25:00,36.49,36.51,36.48,36.49,229365.0,28.3641,28.3797,28.3564,28.3641,229365.0
2015-09-15 15:30:00,36.49,36.51,36.47,36.49,137249.0,28.3641,28.3797,28.3486,28.3641,137249.0
2015-09-15 15:35:00,36.49,36.49,36.42,36.42,397438.0,28.3641,28.3641,28.3097,28.3097,397438.0
2015-09-15 15:40:00,36.42,36.49,36.41,36.48,168307.0,28.3097,28.3641,28.3019,28.3564,168307.0
2015-09-15 15:45:00,36.48,36.48,36.44,36.45,240845.0,28.3564,28.3564,28.3253,28.333,240845.0
2015-09-15 15:50:00,36.45,36.48,36.45,36.47,287583.0,28.333,28.3564,28.333,28.3486,287583.0
2015-09-15 15:55:00,36.46,36.48,36.42,36.46,1070982.0,28.3408,28.3564,28.3097,28.3408,1070982.0
2015-09-16 09:30:00,37.16,37.29,37.09,37.28,830003.0,28.8849,28.986,28.8305,28.9782,830003.0
2015-09-16 09:35:00,37.28,37.29,37.21,37.28,786259.0,28.9782,28.986,28.9238,28.9782,786259.0
2015-09-16 09:40:00,37.28,37.3,37.2,37.21,626279.0,28.9782,28.9937,28.916,28.9238,626279.0
2015-09-16 09:45:00,37.2,37.26,37.15,37.16,791100.0,28.916,28.9627,28.8772,28.8849,791100.0
2015-09-16 09:50:00,37.16,37.22,37.15,37.21,507252.0,28.8849,28.9316,28.8772,28.9238,507252.0
2015-09-16 09:55:00,37.21,37.24,37.21,37.23,363512.0,28.9238,28.9471,28.9238,28.9393,363512.0
2015-09-16 10:00:00,37.23,37.26,37.17,37.2,474423.0,28.9393,28.9627,28.8927,28.916,474423.0
2015-09-16 10:05:00,37.19,37.29,37.19,37.27,510330.0,28.9082,28.986,28.9082,28.9704,510330.0
2015-09-16 10:10:00,37.28,37.29,37.25,37.27,615093.0,28.9782,28.986,28.9549,28.9704,615093.0
2015-09-16 10:15:00,37.26,37.32,37.25,37.3,430964.0,28.9627,29.0093,28.9549,28.9937,430964.0
2015-09-16 10:20:00,37.3,37.32,37.27,37.27,289994.0,28.9937,29.0093,28.9704,28.9704,289994.0
2015-09-16 10:25:00,37.27,37.29,37.26,37.28,358043.0,28.9704,28.986,28.9627,28.9782,358043.0
2015-09-16 10:30:00,37.28,37.34,37.27,37.33,371244.0,28.9782,29.0248,28.9704,29.0171,371244.0
2015-09-16 10:35:00,37.33,37.34,37.26,37.32,406154.0,29.0171,29.0248,28.9627,29.0093,406154.0
2015-09-16 10:40:00,37.32,37.33,37.25,37.28,371231.0,29.0093,29.0171,28.9549,28.9782,371231.0
2015-09-16 10:45:00,37.27,37.28,37.22,37.24,166423.0,28.9704,28.9782,28.9316,28.9471,166423.0
2015-09-16 10:50:00,37.25,37.25,37.21,37.25,215914.0,28.9549,28.9549,28.9238,28.9549,215914.0
2015-09-16 10:55:00,37.25,37.3,37.25,37.28,163749.0,28.9549,28.9937,28.9549,28.9782,163749.0
2015-09-16 11:00:00,37.28,37.32,37.26,37.3,127676.0,28.9782,29.0093,28.9627,28.9937,127676.0
2015-09-16 11:05:00,37.31,37.36,37.31,37.34,153930.0,29.0015,29.0404,29.0015,29.0248,153930.0
2015-09-16 11:10:00,37.35,37.45,37.34,37.44,710675.0,29.0326,29.1103,29.0248,29.1026,710675.0
2015-09-16 11:15:00,37.44,37.45,37.4,37.4,486633.0,29.1026,29.1103,29.0715,29.0715,486633.0
2015-09-16 11:20:00,37.41,37.45,37.38,37.43,319506.0,29.0793,29.1103,29.0559,29.0948,319506.0
2015-09-16 11:25:00,37.44,37.49,37.43,37.48,343864.0,29.1026,29.1414,29.0948,29.1337,343864.0
2015-09-16 11:30:00,37.48,37.49,37.43,37.46,198578.0,29.1337,29.1414,29.0948,29.1181,198578.0
2015-09-16 11:35:00,37.45,37.48,37.45,37.47,385155.0,29.1103,29.1337,29.1103,29.1259,385155.0
2015-09-16 11:40:00,37.46,37.49,37.46,37.46,319775.0,29.1181,29.1414,29.1181,29.1181,319775.0
2015-09-16 11:45:00,37.47,37.48,37.46,37.46,85600.0,29.1259,29.1337,29.1181,29.1181,85600.0
2015-09-16 11:50:00,37.46,37.49,37.44,37.47,194154.0,29.1181,29.1414,29.1026,29.1259,194154.0
2015-09-16 11:55:00,37.47,37.49,37.46,37.47,116686.0,29.1259,29.1414,29.1181,29.1259,116686.0
2015-09-16 12:00:00,37.46,37.49,37.45,37.47,244261.0,29.1181,29.1414,29.1103,29.1259,244261.0
2015-09-16 12:05:00,37.47,37.47,37.43,37.44,176057.0,29.1259,29.1259,29.0948,29.1026,176057.0
2015-09-16 12:10:00,37.44,37.45,37.42,37.45,228557.0,29.1026,29.1103,29.087,29.1103,228557.0
2015-09-16 12:15:00,37.45,37.49,37.44,37.47,120277.0,29.1103,29.1414,29.1026,29.1259,120277.0
2015-09-16 12:20:00,37.48,37.53,37.47,37.5,179282.0,29.1337,29.1725,29.1259,29.1492,179282.0
2015-09-16 12:25:00,37.5,37.53,37.49,37.5,101892.0,29.1492,29.1725,29.1414,29.1492,101892.0
2015-09-16 12:30:00,37.5,37.52,37.47,37.51,138611.0,29.1492,29.1648,29.1259,29.157,138611.0
2015-09-16 12:35:00,37.52,37.53,37.5,37.52,77682.0,29.1648,29.1725,29.1492,29.1648,77682.0
2015-09-16 12:40:00,37.52,37.53,37.48,37.49,183223.0,29.1648,29.1725,29.1337,29.1414,183223.0
2015-09-16 12:45:00,37.49,37.5,37.47,37.5,134591.0,29.1414,29.1492,29.1259,29.1492,134591.0
2015-09-16 12:50:00,37.5,37.51,37.47,37.48,108791.0,29.1492,29.157,29.1259,29.1337,108791.0
2015-09-16 12:55:00,37.48,37.51,37.48,37.51,37661.0,29.1337,29.157,29.1337,29.157,37661.0
2015-09-16 13:00:00,37.5,37.51,37.46,37.49,119134.0,29.1492,29.157,29.1181,29.1414,119134.0
2015-09-16 13:05:00,37.49,37.5,37.47,37.5,62920.0,29.1414,29.1492,29.1259,29.1492,62920.0
2015-09-16 13:10:00,37.5,37.51,37.47,37.49,252835.0,29.1492,29.157,29.1259,29.1414,252835.0
2015-09-16 13:15:00,37.49,37.49,37.44,37.47,210121.0,29.1414,29.1414,29.1026,29.1259,210121.0
2015-09-16 13:20:00,37.47,37.5,37.45,37.5,137870.0,29.1259,29.1492,29.1103,29.1492,137870.0
2015-09-16 13:25:00,37.5,37.5,37.46,37.49,176420.0,29.1492,29.1492,29.1181,29.1414,176420.0
2015-09-16 13:30:00,37.48,37.51,37.47,37.48,190667.0,29.1337,29.157,29.1259,29.1337,190667.0
2015-09-16 13:35:00,37.49,37.53,37.48,37.5,177392.0,29.1414,29.1725,29.1337,29.1492,177392.0
2015-09-16 13:40:00,37.5,37.55,37.49,37.55,182652.0,29.1492,29.1881,29.1414,29.1881,182652.0
2015-09-16 13:45:00,37.55,37.57,37.53,37.55,151744.0,29.1881,29.2036,29.1725,29.1881,151744.0
2015-09-16 13:50:00,37.55,37.6,37.55,37.57,262006.0,29.1881,29.2269,29.1881,29.2036,262006.0
2015-09-16 13:55:00,37.56,37.58,37.55,37.58,116252.0,29.1959,29.2114,29.1881,29.2114,116252.0
2015-09-16 14:00:00,37.58,37.58,37.52,37.56,168899.0,29.2114,29.2114,29.1648,29.1959,168899.0
2015-09-16 14:05:00,37.56,37.57,37.53,37.56,121334.0,29.1959,29.2036,29.1725,29.1959,121334.0
2015-09-16 14:10:00,37.56,37.57,37.51,37.52,75985.0,29.1959,29.2036,29.157,29.1648,75985.0
2015-09-16 14:15:00,37.52,37.52,37.46,37.47,179521.0,29.1648,29.1648,29.1181,29.1259,179521.0
2015-09-16 14:20:00,37.47,37.49,37.43,37.44,212318.0,29.1259,29.1414,29.0948,29.1026,212318.0
2015-09-16 14:25:00,37.43,37.48,37.42,37.48,249278.0,29.0948,29.1337,29.087,29.1337,249278.0
2015-09-16 14:30:00,37.47,37.48,37.45,37.48,76249.0,29.1259,29.1337,29.1103,29.1337,76249.0
2015-09-16 14:35:00,37.48,37.48,37.43,37.45,154536.0,29.1337,29.1337,29.0948,29.1103,154536.0
2015-09-16 14:40:00,37.45,37.46,37.44,37.45,263453.0,29.1103,29.1181,29.1026,29.1103,263453.0
2015-09-16 14:45:00,37.45,37.52,37.44,37.52,392557.0,29.1103,29.1648,29.1026,29.1648,392557.0
2015-09-16 14:50:00,37.52,37.53,37.51,37.52,137299.0,29.1648,29.1725,29.157,29.1648,137299.0
2015-09-16 14:55:00,37.52,37.57,37.5,37.53,371427.0,29.1648,29.2036,29.1492,29.1725,371427.0
2015-09-16 15:00:00,37.53,37.57,37.52,37.56,75731.0,29.1725,29.2036,29.1648,29.1959,75731.0
2015-09-16 15:05:00,37.56,37.59,37.55,37.56,220707.0,29.1959,29.2192,29.1881,29.1959,220707.0
2015-09-16 15:10:00,37.55,37.59,37.55,37.59,412158.0,29.1881,29.2192,29.1881,29.2192,412158.0
2015-09-16 15:15:00,37.59,37.62,37.56,37.59,193103.0,29.2192,29.2425,29.1959,29.2192,193103.0
2015-09-16 15:20:00,37.6,37.63,37.57,37.62,167088.0,29.2269,29.2503,29.2036,29.2425,167088.0
2015-09-16 15:25:00,37.62,37.63,37.58,37.62,167039.0,29.2425,29.2503,29.2114,29.2425,167039.0
2015-09-16 15:30:00,37.62,37.65,37.61,37.62,265422.0,29.2425,29.2658,29.2347,29.2425,265422.0
2015-09-16 15:35:00,37.62,37.62,37.58,37.61,368264.0,29.2425,29.2425,29.2114,29.2347,368264.0
2015-09-16 15:40:00,37.62,37.64,37.57,37.59,325844.0,29.2425,29.258,29.2036,29.2192,325844.0
2015-09-16 15:45:00,37.58,37.61,37.57,37.59,552308.0,29.2114,29.2347,29.2036,29.2192,552308.0
2015-09-16 15:50:00,37.59,37.6,37.56,37.59,1185281.0,29.2192,29.2269,29.1959,29.2192,1185281.0
2015-09-16 15:55:00,37.59,37.62,37.52,37.55,2125827.0,29.2192,29.2425,29.1648,29.1881,2125827.0
2015-09-17 09:30:00,36.76,36.83,36.66,36.83,576815.0,28.574,28.6284,28.4963,28.6284,576815.0
2015-09-17 09:35:00,36.82,36.83,36.75,36.8,320831.0,28.6206,28.6284,28.5662,28.6051,320831.0
2015-09-17 09:40:00,36.8,36.86,36.78,36.85,445201.0,28.6051,28.6517,28.5895,28.644,445201.0
2015-09-17 09:45:00,36.85,36.95,36.84,36.94,327332.0,28.644,28.7217,28.6362,28.7139,327332.0
2015-09-17 09:50:00,36.94,36.96,36.92,36.94,310384.0,28.7139,28.7295,28.6984,28.7139,310384.0
2015-09-17 09:55:00,36.95,36.97,36.92,36.94,289867.0,28.7217,28.7372,28.6984,28.7139,289867.0
2015-09-17 10:00:00,36.94,36.99,36.92,36.99,391776.0,28.7139,28.7528,28.6984,28.7528,391776.0
2015-09-17 10:05:00,36.99,37.03,36.96,37.0,474214.0,28.7528,28.7839,28.7295,28.7606,474214.0
2015-09-17 10:10:00,37.0,37.05,36.97,37.0,205941.0,28.7606,28.7994,28.7372,28.7606,205941.0
2015-09-17 10:15:00,37.0,37.07,36.99,37.03,500638.0,28.7606,28.815,28.7528,28.7839,500638.0
2015-09-17 10:20:00,37.04,37.05,37.0,37.03,261135.0,28.7916,28.7994,28.7606,28.7839,261135.0
2015-09-17 10:25:00,37.02,37.05,36.98,36.99,142065.0,28.7761,28.7994,28.745,28.7528,142065.0
2015-09-17 10:30:00,37.0,37.01,36.96,36.98,193819.0,28.7606,28.7683,28.7295,28.745,193819.0
2015-09-17 10:35:00,36.97,36.97,36.94,36.95,170702.0,28.7372,28.7372,28.7139,28.7217,170702.0
2015-09-17 10:40:00,36.94,37.01,36.94,36.98,126189.0,28.7139,28.7683,28.7139,28.745,126189.0
2015-09-17 10:45:00,36.98,37.01,36.96,37.0,107752.0,28.745,28.7683,28.7295,28.7606,107752.0
2015-09-17 10:50:00,37.0,37.01,36.98,37.0,119188.0,28.7606,28.7683,28.745,28.7606,119188.0
2015-09-17 10:55:00,37.0,37.0,36.97,36.99,145814.0,28.7606,28.7606,28.7372,28.7528,145814.0
2015-09-17 11:00:00,36.98,37.02,36.97,36.98,162063.0,28.745,28.7761,28.7372,28.745,162063.0
2015-09-17 11:05:00,36.99,37.02,36.98,37.0,143521.0,28.7528,28.7761,28.745,28.7606,143521.0
2015-09-17 11:10:00,37.0,37.02,36.97,36.99,356878.0,28.7606,28.7761,28.7372,28.7528,356878.0
2015-09-17 11:15:00,36.98,37.02,36.96,36.97,171405.0,28.745,28.7761,28.7295,28.7372,171405.0
2015-09-17 11:20:00,36.97,37.0,36.95,36.97,136678.0,28.7372,28.7606,28.7217,28.7372,136678.0
2015-09-17 11:25:00,36.97,36.98,36.92,36.94,119208.0,28.7372,28.745,28.6984,28.7139,119208.0
2015-09-17 11:30:00,36.95,36.96,36.93,36.93,41344.0,28.7217,28.7295,28.7061,28.7061,41344.0
2015-09-17 11:35:00,36.93,37.02,36.91,37.02,262910.0,28.7061,28.7761,28.6906,28.7761,262910.0
2015-09-17 11:40:00,37.02,37.04,37.0,37.01,177624.0,28.7761,28.7916,28.7606,28.7683,177624.0
2015-09-17 11:45:00,37.02,37.05,37.01,37.02,91832.0,28.7761,28.7994,28.7683,28.7761,91832.0
2015-09-17 11:50:00,37.02,37.03,37.0,37.01,103005.0,28.7761,28.7839,28.7606,28.7683,103005.0
2015-09-17 11:55:00,37.01,37.02,37.0,37.01,68761.0,28.7683,28.7761,28.7606,28.7683,68761.0
2015-09-17 12:00:00,37.0,37.03,37.0,37.02,100900.0,28.7606,28.7839,28.7606,28.7761,100900.0
2015-09-17 12:05:00,37.01,37.01,37.0,37.0,121562.0,28.7683,28.7683,28.7606,28.7606,121562.0
2015-09-17 12:10:00,37.0,37.01,37.0,37.0,37318.0,28.7606,28.7683,28.7606,28.7606,37318.0
2015-09-17 12:15:00,37.0,37.02,36.97,36.97,165104.0,28.7606,28.7761,28.7372,28.7372,165104.0
2015-09-17 12:20:00,36.96,36.99,36.95,36.98,141484.0,28.7295,28.7528,28.7217,28.745,141484.0
2015-09-17 12:25:00,36.97,36.99,36.95,36.98,123142.0,28.7372,28.7528,28.7217,28.745,123142.0
2015-09-17 12:30:00,36.97,37.01,36.97,36.98,177750.0,28.7372,28.7683,28.7372,28.745,177750.0
2015-09-17 12:35:00,36.98,37.0,36.97,36.97,70044.0,28.745,28.7606,28.7372,28.7372,70044.0
2015-09-17 12:40:00,36.97,36.98,36.94,36.95,112126.0,28.7372,28.745,28.7139,28.7217,112126.0
2015-09-17 12:45:00,36.96,36.96,36.92,36.95,116212.0,28.7295,28.7295,28.6984,28.7217,116212.0
2015-09-17 12:50:00,36.96,36.97,36.95,36.97,54300.0,28.7295,28.7372,28.7217,28.7372,54300.0
2015-09-17 12:55:00,36.97,37.02,36.97,36.99,110559.0,28.7372,28.7761,28.7372,28.7528,110559.0
2015-09-17 13:00:00,36.99,37.0,36.97,36.98,59001.0,28.7528,28.7606,28.7372,28.745,59001.0
2015-09-17 13:05:00,36.98,37.02,36.98,37.01,123242.0,28.745,28.7761,28.745,28.7683,123242.0
2015-09-17 13:10:00,37.0,37.03,37.0,37.03,97090.0,28.7606,28.7839,28.7606,28.7839,97090.0
2015-09-17 13:15:00,37.03,37.09,37.03,37.06,247552.0,28.7839,28.8305,28.7839,28.8072,247552.0
2015-09-17 13:20:00,37.06,37.1,37.06,37.07,108615.0,28.8072,28.8383,28.8072,28.815,108615.0
2015-09-17 13:25:00,37.08,37.13,37.04,37.06,209534.0,28.8227,28.8616,28.7916,28.8072,209534.0
2015-09-17 13:30:00,37.06,37.09,37.05,37.05,160545.0,28.8072,28.8305,28.7994,28.7994,160545.0
2015-09-17 13:35:00,37.05,37.05,36.97,36.98,74922.0,28.7994,28.7994,28.7372,28.745,74922.0
2015-09-17 13:40:00,36.98,37.02,36.97,36.98,151093.0,28.745,28.7761,28.7372,28.745,151093.0
2015-09-17 13:45:00,36.98,37.01,36.96,37.0,279500.0,28.745,28.7683,28.7295,28.7606,279500.0
2015-09-17 13:50:00,37.0,37.06,36.99,37.06,247269.0,28.7606,28.8072,28.7528,28.8072,247269.0
2015-09-17 13:55:00,37.06,37.11,37.02,37.02,266842.0,28.8072,28.8461,28.7761,28.7761,266842.0
2015-09-17 14:00:00,37.09,37.5,36.88,36.93,779232.0,28.8305,29.1492,28.6673,28.7061,779232.0
2015-09-17 14:05:00,36.92,37.17,36.9,37.11,618758.0,28.6984,28.8927,28.6828,28.8461,618758.0
2015-09-17 14:10:00,37.11,37.29,37.1,37.2,580151.0,28.8461,28.986,28.8383,28.916,580151.0
2015-09-17 14:15:00,37.2,37.29,37.18,37.18,581982.0,28.916,28.986,28.9005,28.9005,581982.0
2015-09-17 14:20:00,37.18,37.22,37.06,37.14,380221.0,28.9005,28.9316,28.8072,28.8694,380221.0
2015-09-17 14:25:00,37.14,37.19,37.07,37.1,371920.0,28.8694,28.9082,28.815,28.8383,371920.0
2015-09-17 14:30:00,37.11,37.32,37.09,37.31,702343.0,28.8461,29.0093,28.8305,29.0015,702343.0
2015-09-17 14:35:00,37.3,37.54,37.29,37.5,1541629.0,28.9937,29.1803,28.986,29.1492,1541629.0
2015-09-17 14:40:00,37.49,37.66,37.44,37.65,599986.0,29.1414,29.2736,29.1026,29.2658,599986.0
2015-09-17 14:45:00,37.64,37.94,37.61,37.8,762148.0,29.258,29.4912,29.2347,29.3824,762148.0
2015-09-17 14:50:00,37.8,37.81,37.63,37.67,459368.0,29.3824,29.3902,29.2503,29.2814,459368.0
2015-09-17 14:55:00,37.67,37.72,37.59,37.69,399812.0,29.2814,29.3202,29.2192,29.2969,399812.0
2015-09-17 15:00:00,37.7,37.77,37.57,37.57,747478.0,29.3047,29.3591,29.2036,29.2036,747478.0
2015-09-17 15:05:00,37.57,37.57,37.4,37.45,326701.0,29.2036,29.2036,29.0715,29.1103,326701.0
2015-09-17 15:10:00,37.45,37.55,37.35,37.38,382249.0,29.1103,29.1881,29.0326,29.0559,382249.0
2015-09-17 15:15:00,37.39,37.39,37.28,37.31,376430.0,29.0637,29.0637,28.9782,29.0015,376430.0
2015-09-17 15:20:00,37.31,37.32,37.11,37.23,493867.0,29.0015,29.0093,28.8461,28.9393,493867.0
2015-09-17 15:25:00,37.23,37.36,37.17,37.29,268615.0,28.9393,29.0404,28.8927,28.986,268615.0
2015-09-17 15:30:00,37.29,37.42,37.22,37.4,482954.0,28.986,29.087,28.9316,29.0715,482954.0
2015-09-17 15:35:00,37.4,37.4,37.23,37.25,206152.0,29.0715,29.0715,28.9393,28.9549,206152.0
2015-09-17 15:40:00,37.26,37.32,37.21,37.26,255509.0,28.9627,29.0093,28.9238,28.9627,255509.0
2015-09-17 15:45:00,37.26,37.3,37.2,37.25,274401.0,28.9627,28.9937,28.916,28.9549,274401.0
2015-09-17 15:50:00,37.26,37.28,37.15,37.15,712271.0,28.9627,28.9782,28.8772,28.8772,712271.0
2015-09-17 15:55:00,37.15,37.16,37.06,37.1,2000948.0,28.8772,28.8849,28.8072,28.8383,2000948.0
2015-09-18 09:30:00,36.68,36.76,36.62,36.64,1195784.0,28.5118,28.574,28.4652,28.4807,1195784.0
2015-09-18 09:35:00,36.64,36.65,36.48,36.52,2093360.0,28.4807,28.4885,28.3564,28.3874,2093360.0
2015-09-18 09:40:00,36.52,36.56,36.47,36.54,1005761.0,28.3874,28.4185,28.3486,28.403,1005761.0
2015-09-18 09:45:00,36.54,36.58,36.45,36.47,793004.0,28.403,28.4341,28.333,28.3486,793004.0
2015-09-18 09:50:00,36.46,36.51,36.43,36.5,389449.0,28.3408,28.3797,28.3175,28.3719,389449.0
2015-09-18 09:55:00,36.51,36.52,36.47,36.49,291850.0,28.3797,28.3874,28.3486,28.3641,291850.0
2015-09-18 10:00:00,36.48,36.54,36.46,36.52,367667.0,28.3564,28.403,28.3408,28.3874,367667.0
2015-09-18 10:05:00,36.52,36.65,36.5,36.62,439873.0,28.3874,28.4885,28.3719,28.4652,439873.0
2015-09-18 10:10:00,36.62,36.71,36.61,36.69,308599.0,28.4652,28.5351,28.4574,28.5196,308599.0
2015-09-18 10:15:00,36.69,36.7,36.6,36.61,171560.0,28.5196,28.5274,28.4496,28.4574,171560.0
2015-09-18 10:20:00,36.61,36.68,36.58,36.68,212503.0,28.4574,28.5118,28.4341,28.5118,212503.0
2015-09-18 10:25:00,36.67,36.76,36.67,36.69,330867.0,28.504,28.574,28.504,28.5196,330867.0
2015-09-18 10:30:00,36.69,36.75,36.69,36.72,194162.0,28.5196,28.5662,28.5196,28.5429,194162.0
2015-09-18 10:35:00,36.71,36.71,36.6,36.62,245836.0,28.5351,28.5351,28.4496,28.4652,245836.0
2015-09-18 10:40:00,36.61,36.63,36.58,36.59,235667.0,28.4574,28.4729,28.4341,28.4419,235667.0
2015-09-18 10:45:00,36.59,36.64,36.59,36.63,88616.0,28.4419,28.4807,28.4419,28.4729,88616.0
2015-09-18 10:50:00,36.64,36.73,36.64,36.71,211950.0,28.4807,28.5507,28.4807,28.5351,211950.0
2015-09-18 10:55:00,36.71,36.77,36.68,36.75,291914.0,28.5351,28.5818,28.5118,28.5662,291914.0
2015-09-18 11:00:00,36.75,36.84,36.75,36.8,284338.0,28.5662,28.6362,28.5662,28.6051,284338.0
2015-09-18 11:05:00,36.81,36.87,36.81,36.83,312182.0,28.6129,28.6595,28.6129,28.6284,312182.0
2015-09-18 11:10:00,36.84,36.86,36.78,36.86,189895.0,28.6362,28.6517,28.5895,28.6517,189895.0
2015-09-18 11:15:00,36.86,36.86,36.78,36.81,191089.0,28.6517,28.6517,28.5895,28.6129,191089.0
2015-09-18 11:20:00,36.81,36.87,36.81,36.85,178133.0,28.6129,28.6595,28.6129,28.644,178133.0
2015-09-18 11:25:00,36.84,36.87,36.75,36.76,224442.0,28.6362,28.6595,28.5662,28.574,224442.0
2015-09-18 11:30:00,36.76,36.78,36.73,36.74,139754.0,28.574,28.5895,28.5507,28.5585,139754.0
2015-09-18 11:35:00,36.74,36.81,36.69,36.8,368197.0,28.5585,28.6129,28.5196,28.6051,368197.0
2015-09-18 11:40:00,36.8,36.83,36.74,36.82,111824.0,28.6051,28.6284,28.5585,28.6206,111824.0
2015-09-18 11:45:00,36.81,36.92,36.8,36.92,181853.0,28.6129,28.6984,28.6051,28.6984,181853.0
2015-09-18 11:50:00,36.91,36.91,36.81,36.83,118050.0,28.6906,28.6906,28.6129,28.6284,118050.0
2015-09-18 11:55:00,36.84,36.86,36.82,36.82,49370.0,28.6362,28.6517,28.6206,28.6206,49370.0
2015-09-18 12:00:00,36.83,36.84,36.78,36.78,135345.0,28.6284,28.6362,28.5895,28.5895,135345.0
2015-09-18 12:05:00,36.79,36.83,36.74,36.78,219422.0,28.5973,28.6284,28.5585,28.5895,219422.0
2015-09-18 12:10:00,36.78,36.78,36.68,36.73,117965.0,28.5895,28.5895,28.5118,28.5507,117965.0
2015-09-18 12:15:00,36.72,36.74,36.68,36.71,103251.0,28.5429,28.5585,28.5118,28.5351,103251.0
2015-09-18 12:20:00,36.71,36.71,36.64,36.64,74822.0,28.5351,28.5351,28.4807,28.4807,74822.0
2015-09-18 12:25:00,36.64,36.71,36.64,36.7,118463.0,28.4807,28.5351,28.4807,28.5274,118463.0
2015-09-18 12:30:00,36.7,36.7,36.65,36.69,131428.0,28.5274,28.5274,28.4885,28.5196,131428.0
2015-09-18 12:35:00,36.68,36.72,36.67,36.67,96745.0,28.5118,28.5429,28.504,28.504,96745.0
2015-09-18 12:40:00,36.68,36.68,36.59,36.6,127255.0,28.5118,28.5118,28.4419,28.4496,127255.0
2015-09-18 12:45:00,36.61,36.65,36.61,36.64,86192.0,28.4574,28.4885,28.4574,28.4807,86192.0
2015-09-18 12:50:00,36.64,36.72,36.63,36.71,264836.0,28.4807,28.5429,28.4729,28.5351,264836.0
2015-09-18 12:55:00,36.71,36.72,36.67,36.69,153259.0,28.5351,28.5429,28.504,28.5196,153259.0
2015-09-18 13:00:00,36.68,36.75,36.65,36.72,185968.0,28.5118,28.5662,28.4885,28.5429,185968.0
2015-09-18 13:05:00,36.73,36.74,36.7,36.71,109157.0,28.5507,28.5585,28.5274,28.5351,109157.0
2015-09-18 13:10:00,36.71,36.73,36.66,36.67,71725.0,28.5351,28.5507,28.4963,28.504,71725.0
2015-09-18 13:15:00,36.68,36.73,36.65,36.69,83776.0,28.5118,28.5507,28.4885,28.5196,83776.0
2015-09-18 13:20:00,36.69,36.69,36.58,36.59,165220.0,28.5196,28.5196,28.4341,28.4419,165220.0
2015-09-18 13:25:00,36.59,36.67,36.57,36.66,255164.0,28.4419,28.504,28.4263,28.4963,255164.0
2015-09-18 13:30:00,36.67,36.67,36.61,36.63,111549.0,28.504,28.504,28.4574,28.4729,111549.0
2015-09-18 13:35:00,36.63,36.63,36.55,36.57,158848.0,28.4729,28.4729,28.4108,28.4263,158848.0
2015-09-18 13:40:00,36.57,36.61,36.56,36.59,111738.0,28.4263,28.4574,28.4185,28.4419,111738.0
2015-09-18 13:45:00,36.6,36.62,36.57,36.62,158454.0,28.4496,28.4652,28.4263,28.4652,158454.0
2015-09-18 13:50:00,36.61,36.61,36.55,36.58,135023.0,28.4574,28.4574,28.4108,28.4341,135023.0
2015-09-18 13:55:00,36.58,36.58,36.48,36.49,160386.0,28.4341,28.4341,28.3564,28.3641,160386.0
2015-09-18 14:00:00,36.49,36.54,36.46,36.53,227173.0,28.3641,28.403,28.3408,28.3952,227173.0
2015-09-18 14:05:00,36.53,36.58,36.49,36.51,144781.0,28.3952,28.4341,28.3641,28.3797,144781.0
2015-09-18 14:10:00,36.5,36.52,36.46,36.5,126797.0,28.3719,28.3874,28.3408,28.3719,126797.0
2015-09-18 14:15:00,36.5,36.55,36.48,36.49,170003.0,28.3719,28.4108,28.3564,28.3641,170003.0
2015-09-18 14:20:00,36.48,36.58,36.48,36.57,301375.0,28.3564,28.4341,28.3564,28.4263,301375.0
2015-09-18 14:25:00,36.58,36.59,36.53,36.55,170769.0,28.4341,28.4419,28.3952,28.4108,170769.0
2015-09-18 14:30:00,36.55,36.56,36.51,36.53,113043.0,28.4108,28.4185,28.3797,28.3952,113043.0
2015-09-18 14:35:00,36.53,36.54,36.47,36.52,158082.0,28.3952,28.403,28.3486,28.3874,158082.0
2015-09-18 14:40:00,36.53,36.58,36.5,36.51,215804.0,28.3952,28.4341,28.3719,28.3797,215804.0
2015-09-18 14:45:00,36.52,36.52,36.43,36.44,223653.0,28.3874,28.3874,28.3175,28.3253,223653.0
2015-09-18 14:50:00,36.44,36.46,36.4,36.43,239518.0,28.3253,28.3408,28.2942,28.3175,239518.0
2015-09-18 14:55:00,36.43,36.52,36.42,36.49,206443.0,28.3175,28.3874,28.3097,28.3641,206443.0
2015-09-18 15:00:00,36.49,36.55,36.45,36.45,323292.0,28.3641,28.4108,28.333,28.333,323292.0
2015-09-18 15:05:00,36.45,36.45,36.4,36.41,259388.0,28.333,28.333,28.2942,28.3019,259388.0
2015-09-18 15:10:00,36.41,36.49,36.41,36.46,202933.0,28.3019,28.3641,28.3019,28.3408,202933.0
2015-09-18 15:15:00,36.46,36.46,36.4,36.4,195917.0,28.3408,28.3408,28.2942,28.2942,195917.0
2015-09-18 15:20:00,36.41,36.41,36.33,36.37,461202.0,28.3019,28.3019,28.2398,28.2708,461202.0
2015-09-18 15:25:00,36.38,36.39,36.31,36.34,350766.0,28.2786,28.2864,28.2242,28.2475,350766.0
2015-09-18 15:30:00,36.34,36.38,36.31,36.32,525109.0,28.2475,28.2786,28.2242,28.232,525109.0
2015-09-18 15:35:00,36.32,36.33,36.27,36.28,533825.0,28.232,28.2398,28.1931,28.2009,533825.0
2015-09-18 15:40:00,36.27,36.28,36.2,36.2,856040.0,28.1931,28.2009,28.1387,28.1387,856040.0
2015-09-18 15:45:00,36.2,36.28,36.18,36.26,1196421.0,28.1387,28.2009,28.1232,28.1853,1196421.0
2015-09-18 15:50:00,36.26,36.36,36.23,36.33,818976.0,28.1853,28.2631,28.162,28.2398,818976.0
2015-09-18 15:55:00,36.34,36.34,36.26,36.31,2222616.0,28.2475,28.2475,28.1853,28.2242,2222616.0
2015-09-21 09:30:00,36.75,36.8,36.67,36.72,353696.0,28.5662,28.6051,28.504,28.5429,353696.0
2015-09-21 09:35:00,36.72,36.8,36.69,36.71,659315.0,28.5429,28.6051,28.5196,28.5351,659315.0
2015-09-21 09:40:00,36.71,36.73,36.65,36.69,603214.0,28.5351,28.5507,28.4885,28.5196,603214.0
2015-09-21 09:45:00,36.69,36.76,36.69,36.7,485055.0,28.5196,28.574,28.5196,28.5274,485055.0
2015-09-21 09:50:00,36.7,36.78,36.69,36.73,372961.0,28.5274,28.5895,28.5196,28.5507,372961.0
2015-09-21 09:55:00,36.73,36.75,36.67,36.69,191678.0,28.5507,28.5662,28.504,28.5196,191678.0
2015-09-21 10:00:00,36.69,36.71,36.63,36.71,454859.0,28.5196,28.5351,28.4729,28.5351,454859.0
2015-09-21 10:05:00,36.7,36.74,36.68,36.69,182592.0,28.5274,28.5585,28.5118,28.5196,182592.0
2015-09-21 10:10:00,36.7,36.76,36.7,36.73,237086.0,28.5274,28.574,28.5274,28.5507,237086.0
2015-09-21 10:15:00,36.74,36.76,36.69,36.74,181331.0,28.5585,28.574,28.5196,28.5585,181331.0
2015-09-21 10:20:00,36.74,36.79,36.74,36.78,155527.0,28.5585,28.5973,28.5585,28.5895,155527.0
2015-09-21 10:25:00,36.79,36.79,36.74,36.75,161484.0,28.5973,28.5973,28.5585,28.5662,161484.0
2015-09-21 10:30:00,36.75,36.85,36.75,36.83,172614.0,28.5662,28.644,28.5662,28.6284,172614.0
2015-09-21 10:35:00,36.83,36.91,36.83,36.88,278314.0,28.6284,28.6906,28.6284,28.6673,278314.0
2015-09-21 10:40:00,36.88,36.91,36.86,36.88,216294.0,28.6673,28.6906,28.6517,28.6673,216294.0
2015-09-21 10:45:00,36.88,36.91,36.84,36.89,169452.0,28.6673,28.6906,28.6362,28.6751,169452.0
2015-09-21 10:50:00,36.89,36.95,36.89,36.94,598075.0,28.6751,28.7217,28.6751,28.7139,598075.0
2015-09-21 10:55:00,36.93,36.96,36.89,36.91,387186.0,28.7061,28.7295,28.6751,28.6906,387186.0
2015-09-21 11:00:00,36.91,36.94,36.89,36.89,177527.0,28.6906,28.7139,28.6751,28.6751,177527.0
2015-09-21 11:05:00,36.89,36.93,36.89,36.9,137366.0,28.6751,28.7061,28.6751,28.6828,137366.0
2015-09-21 11:10:00,36.9,36.95,36.9,36.94,185482.0,28.6828,28.7217,28.6828,28.7139,185482.0
2015-09-21 11:15:00,36.95,36.96,36.93,36.96,152310.0,28.7217,28.7295,28.7061,28.7295,152310.0
2015-09-21 11:20:00,36.96,36.97,36.93,36.96,242103.0,28.7295,28.7372,28.7061,28.7295,242103.0
2015-09-21 11:25:00,36.96,36.99,36.92,36.93,192522.0,28.7295,28.7528,28.6984,28.7061,192522.0
2015-09-21 11:30:00,36.93,36.95,36.81,36.82,436718.0,28.7061,28.7217,28.6129,28.6206,436718.0
2015-09-21 11:35:00,36.82,36.84,36.79,36.79,196763.0,28.6206,28.6362,28.5973,28.5973,196763.0
2015-09-21 11:40:00,36.79,36.82,36.77,36.81,146013.0,28.5973,28.6206,28.5818,28.6129,146013.0
2015-09-21 11:45:00,36.8,36.81,36.74,36.78,254935.0,28.6051,28.6129,28.5585,28.5895,254935.0
2015-09-21 11:50:00,36.78,36.79,36.77,36.77,75060.0,28.5895,28.5973,28.5818,28.5818,75060.0
2015-09-21 11:55:00,36.76,36.78,36.73,36.77,98711.0,28.574,28.5895,28.5507,28.5818,98711.0
2015-09-21 12:00:00,36.77,36.78,36.67,36.68,250114.0,28.5818,28.5895,28.504,28.5118,250114.0
2015-09-21 12:05:00,36.67,36.7,36.65,36.68,283481.0,28.504,28.5274,28.4885,28.5118,283481.0
2015-09-21 12:10:00,36.68,36.72,36.67,36.7,96840.0,28.5118,28.5429,28.504,28.5274,96840.0
2015-09-21 12:15:00,36.7,36.73,36.69,36.69,81049.0,28.5274,28.5507,28.5196,28.5196,81049.0
2015-09-21 12:20:00,36.69,36.75,36.68,36.74,131615.0,28.5196,28.5662,28.5118,28.5585,131615.0
2015-09-21 12:25:00,36.74,36.76,36.71,36.72,119862.0,28.5585,28.574,28.5351,28.5429,119862.0
2015-09-21 12:30:00,36.72,36.72,36.64,36.67,157888.0,28.5429,28.5429,28.4807,28.504,157888.0
2015-09-21 12:35:00,36.66,36.69,36.64,36.68,135972.0,28.4963,28.5196,28.4807,28.5118,135972.0
2015-09-21 12:40:00,36.68,36.73,36.66,36.72,180146.0,28.5118,28.5507,28.4963,28.5429,180146.0
2015-09-21 12:45:00,36.71,36.71,36.65,36.67,193607.0,28.5351,28.5351,28.4885,28.504,193607.0
2015-09-21 12:50:00,36.67,36.68,36.57,36.61,348158.0,28.504,28.5118,28.4263,28.4574,348158.0
2015-09-21 12:55:00,36.61,36.64,36.56,36.62,184642.0,28.4574,28.4807,28.4185,28.4652,184642.0
2015-09-21 13:00:00,36.62,36.65,36.59,36.65,80076.0,28.4652,28.4885,28.4419,28.4885,80076.0
2015-09-21 13:05:00,36.65,36.68,36.64,36.67,49724.0,28.4885,28.5118,28.4807,28.504,49724.0
2015-09-21 13:10:00,36.67,36.68,36.64,36.66,67926.0,28.504,28.5118,28.4807,28.4963,67926.0
2015-09-21 13:15:00,36.66,36.74,36.64,36.72,98180.0,28.4963,28.5585,28.4807,28.5429,98180.0
2015-09-21 13:20:00,36.72,36.76,36.71,36.76,74647.0,28.5429,28.574,28.5351,28.574,74647.0
2015-09-21 13:25:00,36.76,36.77,36.74,36.76,324933.0,28.574,28.5818,28.5585,28.574,324933.0
2015-09-21 13:30:00,36.76,36.77,36.72,36.73,73737.0,28.574,28.5818,28.5429,28.5507,73737.0
2015-09-21 13:35:00,36.73,36.83,36.73,36.81,171852.0,28.5507,28.6284,28.5507,28.6129,171852.0
2015-09-21 13:40:00,36.81,36.82,36.78,36.82,84668.0,28.6129,28.6206,28.5895,28.6206,84668.0
2015-09-21 13:45:00,36.82,36.82,36.74,36.74,70045.0,28.6206,28.6206,28.5585,28.5585,70045.0
2015-09-21 13:50:00,36.74,36.76,36.71,36.75,54881.0,28.5585,28.574,28.5351,28.5662,54881.0
2015-09-21 13:55:00,36.75,36.75,36.69,36.71,64593.0,28.5662,28.5662,28.5196,28.5351,64593.0
2015-09-21 14:00:00,36.71,36.76,36.7,36.74,57720.0,28.5351,28.574,28.5274,28.5585,57720.0
2015-09-21 14:05:00,36.75,36.76,36.71,36.71,47842.0,28.5662,28.574,28.5351,28.5351,47842.0
2015-09-21 14:10:00,36.72,36.73,36.65,36.67,64874.0,28.5429,28.5507,28.4885,28.504,64874.0
2015-09-21 14:15:00,36.67,36.79,36.67,36.76,524903.0,28.504,28.5973,28.504,28.574,524903.0
2015-09-21 14:20:00,36.76,36.81,36.75,36.77,97697.0,28.574,28.6129,28.5662,28.5818,97697.0
2015-09-21 14:25:00,36.77,36.81,36.75,36.77,90610.0,28.5818,28.6129,28.5662,28.5818,90610.0
2015-09-21 14:30:00,36.77,36.81,36.72,36.77,139595.0,28.5818,28.6129,28.5429,28.5818,139595.0
2015-09-21 14:35:00,36.77,36.82,36.76,36.81,262313.0,28.5818,28.6206,28.574,28.6129,262313.0
2015-09-21 14:40:00,36.81,36.82,36.77,36.78,104530.0,28.6129,28.6206,28.5818,28.5895,104530.0
2015-09-21 14:45:00,36.79,36.82,36.76,36.82,92330.0,28.5973,28.6206,28.574,28.6206,92330.0
2015-09-21 14:50:00,36.82,36.88,36.81,36.86,152593.0,28.6206,28.6673,28.6129,28.6517,152593.0
2015-09-21 14:55:00,36.87,36.89,36.85,36.87,69919.0,28.6595,28.6751,28.644,28.6595,69919.0
2015-09-21 15:00:00,36.88,36.88,36.84,36.85,66270.0,28.6673,28.6673,28.6362,28.644,66270.0
2015-09-21 15:05:00,36.85,36.86,36.82,36.86,51089.0,28.644,28.6517,28.6206,28.6517,51089.0
2015-09-21 15:10:00,36.86,36.87,36.82,36.85,79721.0,28.6517,28.6595,28.6206,28.644,79721.0
2015-09-21 15:15:00,36.84,36.85,36.82,36.83,48524.0,28.6362,28.644,28.6206,28.6284,48524.0
2015-09-21 15:20:00,36.83,36.83,36.77,36.77,52860.0,28.6284,28.6284,28.5818,28.5818,52860.0
2015-09-21 15:25:00,36.77,36.8,36.75,36.79,156850.0,28.5818,28.6051,28.5662,28.5973,156850.0
2015-09-21 15:30:00,36.8,36.82,36.68,36.69,267821.0,28.6051,28.6206,28.5118,28.5196,267821.0
2015-09-21 15:35:00,36.69,36.7,36.65,36.67,429411.0,28.5196,28.5274,28.4885,28.504,429411.0
2015-09-21 15:40:00,36.68,36.69,36.65,36.69,248215.0,28.5118,28.5196,28.4885,28.5196,248215.0
2015-09-21 15:45:00,36.68,36.75,36.67,36.73,336594.0,28.5118,28.5662,28.504,28.5507,336594.0
2015-09-21 15:50:00,36.73,36.74,36.7,36.7,276829.0,28.5507,28.5585,28.5274,28.5274,276829.0
2015-09-21 15:55:00,36.7,36.81,36.7,36.8,1020084.0,28.5274,28.6129,28.5274,28.6051,1020084.0
2015-09-22 09:30:00,36.08,36.14,36.04,36.06,788332.0,28.0454,28.0921,28.0143,28.0299,788332.0
2015-09-22 09:35:00,36.06,36.16,36.01,36.12,513571.0,28.0299,28.1076,27.991,28.0765,513571.0
2015-09-22 09:40:00,36.13,36.18,36.08,36.14,359552.0,28.0843,28.1232,28.0454,28.0921,359552.0
2015-09-22 09:45:00,36.14,36.14,36.07,36.08,244515.0,28.0921,28.0921,28.0377,28.0454,244515.0
2015-09-22 09:50:00,36.07,36.12,36.05,36.1,237094.0,28.0377,28.0765,28.0221,28.061,237094.0
2015-09-22 09:55:00,36.09,36.18,36.09,36.15,132071.0,28.0532,28.1232,28.0532,28.0998,132071.0
2015-09-22 10:00:00,36.15,36.23,36.15,36.19,237059.0,28.0998,28.162,28.0998,28.1309,237059.0
2015-09-22 10:05:00,36.19,36.2,36.14,36.14,219619.0,28.1309,28.1387,28.0921,28.0921,219619.0
2015-09-22 10:10:00,36.13,36.14,36.08,36.11,241420.0,28.0843,28.0921,28.0454,28.0687,241420.0
2015-09-22 10:15:00,36.1,36.12,36.06,36.06,353610.0,28.061,28.0765,28.0299,28.0299,353610.0
2015-09-22 10:20:00,36.07,36.09,36.03,36.07,190074.0,28.0377,28.0532,28.0066,28.0377,190074.0
2015-09-22 10:25:00,36.06,36.06,36.01,36.04,805196.0,28.0299,28.0299,27.991,28.0143,805196.0
2015-09-22 10:30:00,36.04,36.04,35.96,35.98,360117.0,28.0143,28.0143,27.9522,27.9677,360117.0
2015-09-22 10:35:00,35.97,35.98,35.92,35.95,221407.0,27.9599,27.9677,27.9211,27.9444,221407.0
2015-09-22 10:40:00,35.94,35.96,35.9,35.94,247620.0,27.9366,27.9522,27.9055,27.9366,247620.0
2015-09-22 10:45:00,35.94,35.94,35.87,35.88,678295.0,27.9366,27.9366,27.8822,27.89,678295.0
2015-09-22 10:50:00,35.88,35.96,35.88,35.95,137941.0,27.89,27.9522,27.89,27.9444,137941.0
2015-09-22 10:55:00,35.95,35.98,35.91,35.94,317961.0,27.9444,27.9677,27.9133,27.9366,317961.0
2015-09-22 11:00:00,35.94,36.0,35.91,36.0,334183.0,27.9366,27.9832,27.9133,27.9832,334183.0
2015-09-22 11:05:00,36.0,36.0,35.96,35.97,264511.0,27.9832,27.9832,27.9522,27.9599,264511.0
2015-09-22 11:10:00,35.97,36.03,35.95,36.01,283331.0,27.9599,28.0066,27.9444,27.991,283331.0
2015-09-22 11:15:00,36.01,36.02,35.94,35.98,205898.0,27.991,27.9988,27.9366,27.9677,205898.0
2015-09-22 11:20:00,35.98,35.98,35.9,35.9,167496.0,27.9677,27.9677,27.9055,27.9055,167496.0
2015-09-22 11:25:00,35.9,35.92,35.88,35.9,210940.0,27.9055,27.9211,27.89,27.9055,210940.0
2015-09-22 11:30:00,35.89,35.95,35.88,35.93,266586.0,27.8977,27.9444,27.89,27.9288,266586.0
2015-09-22 11:35:00,35.93,35.98,35.91,35.96,420885.0,27.9288,27.9677,27.9133,27.9522,420885.0
2015-09-22 11:40:00,35.95,35.99,35.94,35.97,441284.0,27.9444,27.9755,27.9366,27.9599,441284.0
2015-09-22 11:45:00,35.97,36.0,35.94,36.0,303253.0,27.9599,27.9832,27.9366,27.9832,303253.0
2015-09-22 11:50:00,36.0,36.05,35.99,36.05,168101.0,27.9832,28.0221,27.9755,28.0221,168101.0
2015-09-22 11:55:00,36.04,36.07,36.03,36.04,199452.0,28.0143,28.0377,28.0066,28.0143,199452.0
2015-09-22 12:00:00,36.04,36.04,35.99,36.02,61760.0,28.0143,28.0143,27.9755,27.9988,61760.0
2015-09-22 12:05:00,36.02,36.12,36.02,36.11,190440.0,27.9988,28.0765,27.9988,28.0687,190440.0
2015-09-22 12:10:00,36.11,36.12,36.08,36.09,108760.0,28.0687,28.0765,28.0454,28.0532,108760.0
2015-09-22 12:15:00,36.09,36.1,36.05,36.09,46782.0,28.0532,28.061,28.0221,28.0532,46782.0
2015-09-22 12:20:00,36.09,36.12,36.08,36.1,227346.0,28.0532,28.0765,28.0454,28.061,227346.0
2015-09-22 12:25:00,36.09,36.09,36.03,36.07,57922.0,28.0532,28.0532,28.0066,28.0377,57922.0
2015-09-22 12:30:00,36.07,36.07,36.03,36.04,102098.0,28.0377,28.0377,28.0066,28.0143,102098.0
2015-09-22 12:35:00,36.04,36.08,36.03,36.08,166448.0,28.0143,28.0454,28.0066,28.0454,166448.0
2015-09-22 12:40:00,36.08,36.12,36.06,36.12,184185.0,28.0454,28.0765,28.0299,28.0765,184185.0
2015-09-22 12:45:00,36.11,36.11,35.99,36.0,182013.0,28.0687,28.0687,27.9755,27.9832,182013.0
2015-09-22 12:50:00,36.0,36.0,35.96,36.0,587639.0,27.9832,27.9832,27.9522,27.9832,587639.0
2015-09-22 12:55:00,36.01,36.03,35.99,36.0,100049.0,27.991,28.0066,27.9755,27.9832,100049.0
2015-09-22 13:00:00,36.0,36.08,35.99,36.06,82011.0,27.9832,28.0454,27.9755,28.0299,82011.0
2015-09-22 13:05:00,36.07,36.09,36.01,36.02,83526.0,28.0377,28.0532,27.991,27.9988,83526.0
2015-09-22 13:10:00,36.02,36.06,36.01,36.02,74515.0,27.9988,28.0299,27.991,27.9988,74515.0
2015-09-22 13:15:00,36.03,36.03,35.99,36.02,96051.0,28.0066,28.0066,27.9755,27.9988,96051.0
2015-09-22 13:20:00,36.02,36.02,35.96,35.97,218815.0,27.9988,27.9988,27.9522,27.9599,218815.0
2015-09-22 13:25:00,35.97,35.97,35.93,35.93,86576.0,27.9599,27.9599,27.9288,27.9288,86576.0
2015-09-22 13:30:00,35.93,35.98,35.92,35.97,94108.0,27.9288,27.9677,27.9211,27.9599,94108.0
2015-09-22 13:35:00,35.97,35.99,35.97,35.98,57243.0,27.9599,27.9755,27.9599,27.9677,57243.0
2015-09-22 13:40:00,35.99,36.04,35.98,36.03,64408.0,27.9755,28.0143,27.9677,28.0066,64408.0
2015-09-22 13:45:00,36.03,36.04,36.0,36.01,94017.0,28.0066,28.0143,27.9832,27.991,94017.0
2015-09-22 13:50:00,36.01,36.01,35.97,35.99,89472.0,27.991,27.991,27.9599,27.9755,89472.0
2015-09-22 13:55:00,35.98,36.04,35.98,36.02,47698.0,27.9677,28.0143,27.9677,27.9988,47698.0
2015-09-22 14:00:00,36.02,36.07,35.99,36.06,105115.0,27.9988,28.0377,27.9755,28.0299,105115.0
2015-09-22 14:05:00,36.06,36.08,36.0,36.01,130689.0,28.0299,28.0454,27.9832,27.991,130689.0
2015-09-22 14:10:00,36.01,36.04,35.98,36.03,96638.0,27.991,28.0143,27.9677,28.0066,96638.0
2015-09-22 14:15:00,36.04,36.06,36.02,36.04,77035.0,28.0143,28.0299,27.9988,28.0143,77035.0
2015-09-22 14:20:00,36.04,36.05,35.99,35.99,63784.0,28.0143,28.0221,27.9755,27.9755,63784.0
2015-09-22 14:25:00,35.98,36.06,35.98,36.04,118221.0,27.9677,28.0299,27.9677,28.0143,118221.0
2015-09-22 14:30:00,36.04,36.11,36.03,36.09,107603.0,28.0143,28.0687,28.0066,28.0532,107603.0
2015-09-22 14:35:00,36.09,36.1,36.06,36.09,247973.0,28.0532,28.061,28.0299,28.0532,247973.0
2015-09-22 14:40:00,36.09,36.09,36.05,36.05,93564.0,28.0532,28.0532,28.0221,28.0221,93564.0
2015-09-22 14:45:00,36.06,36.08,36.0,36.02,111339.0,28.0299,28.0454,27.9832,27.9988,111339.0
2015-09-22 14:50:00,36.01,36.04,36.01,36.02,57998.0,27.991,28.0143,27.991,27.9988,57998.0
2015-09-22 14:55:00,36.02,36.08,35.99,36.08,139387.0,27.9988,28.0454,27.9755,28.0454,139387.0
2015-09-22 15:00:00,36.07,36.09,36.05,36.07,145680.0,28.0377,28.0532,28.0221,28.0377,145680.0
2015-09-22 15:05:00,36.08,36.1,36.03,36.05,110082.0,28.0454,28.061,28.0066,28.0221,110082.0
2015-09-22 15:10:00,36.04,36.04,35.98,36.02,96615.0,28.0143,28.0143,27.9677,27.9988,96615.0
2015-09-22 15:15:00,36.02,36.04,36.01,36.02,90531.0,27.9988,28.0143,27.991,27.9988,90531.0
2015-09-22 15:20:00,36.02,36.05,35.99,36.02,216190.0,27.9988,28.0221,27.9755,27.9988,216190.0
2015-09-22 15:25:00,36.02,36.11,36.02,36.11,405309.0,27.9988,28.0687,27.9988,28.0687,405309.0
2015-09-22 15:30:00,36.11,36.16,36.09,36.15,267753.0,28.0687,28.1076,28.0532,28.0998,267753.0
2015-09-22 15:35:00,36.16,36.18,36.13,36.17,227404.0,28.1076,28.1232,28.0843,28.1154,227404.0
2015-09-22 15:40:00,36.18,36.19,36.13,36.16,150714.0,28.1232,28.1309,28.0843,28.1076,150714.0
2015-09-22 15:45:00,36.15,36.16,36.11,36.13,271849.0,28.0998,28.1076,28.0687,28.0843,271849.0
2015-09-22 15:50:00,36.13,36.14,36.1,36.14,272313.0,28.0843,28.0921,28.061,28.0921,272313.0
2015-09-22 15:55:00,36.13,36.19,36.12,36.18,816955.0,28.0843,28.1309,28.0765,28.1232,816955.0
2015-09-23 09:30:00,35.92,35.97,35.82,35.85,402345.0,27.9211,27.9599,27.8433,27.8666,402345.0
2015-09-23 09:35:00,35.85,35.91,35.84,35.85,707192.0,27.8666,27.9133,27.8589,27.8666,707192.0
2015-09-23 09:40:00,35.85,35.89,35.84,35.87,313503.0,27.8666,27.8977,27.8589,27.8822,313503.0
2015-09-23 09:45:00,35.87,35.88,35.79,35.8,245226.0,27.8822,27.89,27.82,27.8278,245226.0
2015-09-23 09:50:00,35.8,35.83,35.78,35.79,333239.0,27.8278,27.8511,27.8122,27.82,333239.0
2015-09-23 09:55:00,35.8,35.84,35.8,35.84,243648.0,27.8278,27.8589,27.8278,27.8589,243648.0
2015-09-23 10:00:00,35.84,35.87,35.81,35.85,192045.0,27.8589,27.8822,27.8356,27.8666,192045.0
2015-09-23 10:05:00,35.86,35.9,35.84,35.85,350978.0,27.8744,27.9055,27.8589,27.8666,350978.0
2015-09-23 10:10:00,35.85,35.89,35.83,35.84,193211.0,27.8666,27.8977,27.8511,27.8589,193211.0
2015-09-23 10:15:00,35.84,35.86,35.81,35.86,132151.0,27.8589,27.8744,27.8356,27.8744,132151.0
2015-09-23 10:20:00,35.85,35.85,35.79,35.82,163932.0,27.8666,27.8666,27.82,27.8433,163932.0
2015-09-23 10:25:00,35.82,35.9,35.82,35.89,118877.0,27.8433,27.9055,27.8433,27.8977,118877.0
2015-09-23 10:30:00,35.89,35.92,35.87,35.89,101004.0,27.8977,27.9211,27.8822,27.8977,101004.0
2015-09-23 10:35:00,35.9,35.93,35.85,35.85,125435.0,27.9055,27.9288,27.8666,27.8666,125435.0
2015-09-23 10:40:00,35.85,35.87,35.82,35.84,75248.0,27.8666,27.8822,27.8433,27.8589,75248.0
2015-09-23 10:45:00,35.84,35.88,35.83,35.87,75033.0,27.8589,27.89,27.8511,27.8822,75033.0
2015-09-23 10:50:00,35.88,35.93,35.88,35.92,90657.0,27.89,27.9288,27.89,27.9211,90657.0
2015-09-23 10:55:00,35.92,35.92,35.87,35.89,105609.0,27.9211,27.9211,27.8822,27.8977,105609.0
2015-09-23 11:00:00,35.89,35.9,35.85,35.85,93761.0,27.8977,27.9055,27.8666,27.8666,93761.0
2015-09-23 11:05:00,35.86,35.86,35.82,35.86,136925.0,27.8744,27.8744,27.8433,27.8744,136925.0
2015-09-23 11:10:00,35.85,35.85,35.76,35.76,162225.0,27.8666,27.8666,27.7967,27.7967,162225.0
2015-09-23 11:15:00,35.77,35.77,35.73,35.77,157172.0,27.8045,27.8045,27.7734,27.8045,157172.0
2015-09-23 11:20:00,35.76,35.76,35.69,35.71,147123.0,27.7967,27.7967,27.7423,27.7578,147123.0
2015-09-23 11:25:00,35.71,35.71,35.66,35.69,126632.0,27.7578,27.7578,27.719,27.7423,126632.0
2015-09-23 11:30:00,35.69,35.69,35.65,35.67,181934.0,27.7423,27.7423,27.7112,27.7267,181934.0
2015-09-23 11:35:00,35.67,35.71,35.65,35.7,292789.0,27.7267,27.7578,27.7112,27.75,292789.0
2015-09-23 11:40:00,35.7,35.71,35.62,35.63,152395.0,27.75,27.7578,27.6879,27.6956,152395.0
2015-09-23 11:45:00,35.63,35.66,35.61,35.65,140655.0,27.6956,27.719,27.6801,27.7112,140655.0
2015-09-23 11:50:00,35.64,35.64,35.6,35.62,96814.0,27.7034,27.7034,27.6723,27.6879,96814.0
2015-09-23 11:55:00,35.62,35.66,35.62,35.63,73718.0,27.6879,27.719,27.6879,27.6956,73718.0
2015-09-23 12:00:00,35.63,35.64,35.58,35.59,121503.0,27.6956,27.7034,27.6568,27.6645,121503.0
2015-09-23 12:05:00,35.58,35.6,35.56,35.58,112959.0,27.6568,27.6723,27.6412,27.6568,112959.0
2015-09-23 12:10:00,35.58,35.6,35.55,35.59,57623.0,27.6568,27.6723,27.6335,27.6645,57623.0
2015-09-23 12:15:00,35.6,35.61,35.57,35.59,151159.0,27.6723,27.6801,27.649,27.6645,151159.0
2015-09-23 12:20:00,35.59,35.59,35.55,35.56,66561.0,27.6645,27.6645,27.6335,27.6412,66561.0
2015-09-23 12:25:00,35.56,35.6,35.55,35.59,104971.0,27.6412,27.6723,27.6335,27.6645,104971.0
2015-09-23 12:30:00,35.59,35.63,35.58,35.63,89048.0,27.6645,27.6956,27.6568,27.6956,89048.0
2015-09-23 12:35:00,35.63,35.63,35.58,35.59,51028.0,27.6956,27.6956,27.6568,27.6645,51028.0
2015-09-23 12:40:00,35.59,35.6,35.57,35.59,57803.0,27.6645,27.6723,27.649,27.6645,57803.0
2015-09-23 12:45:00,35.58,35.6,35.56,35.57,128207.0,27.6568,27.6723,27.6412,27.649,128207.0
2015-09-23 12:50:00,35.57,35.65,35.56,35.65,157712.0,27.649,27.7112,27.6412,27.7112,157712.0
2015-09-23 12:55:00,35.65,35.66,35.63,35.65,112695.0,27.7112,27.719,27.6956,27.7112,112695.0
2015-09-23 13:00:00,35.64,35.7,35.63,35.68,185402.0,27.7034,27.75,27.6956,27.7345,185402.0
2015-09-23 13:05:00,35.67,35.74,35.66,35.72,172071.0,27.7267,27.7811,27.719,27.7656,172071.0
2015-09-23 13:10:00,35.72,35.73,35.69,35.7,63903.0,27.7656,27.7734,27.7423,27.75,63903.0
2015-09-23 13:15:00,35.71,35.71,35.66,35.66,187223.0,27.7578,27.7578,27.719,27.719,187223.0
2015-09-23 13:20:00,35.66,35.67,35.63,35.63,52854.0,27.719,27.7267,27.6956,27.6956,52854.0
2015-09-23 13:25:00,35.63,35.64,35.58,35.59,127997.0,27.6956,27.7034,27.6568,27.6645,127997.0
2015-09-23 13:30:00,35.6,35.63,35.56,35.63,179975.0,27.6723,27.6956,27.6412,27.6956,179975.0
2015-09-23 13:35:00,35.62,35.65,35.6,35.65,190200.0,27.6879,27.7112,27.6723,27.7112,190200.0
2015-09-23 13:40:00,35.65,35.77,35.63,35.76,466295.0,27.7112,27.8045,27.6956,27.7967,466295.0
2015-09-23 13:45:00,35.77,35.81,35.76,35.79,177041.0,27.8045,27.8356,27.7967,27.82,177041.0
2015-09-23 13:50:00,35.79,35.8,35.76,35.77,67936.0,27.82,27.8278,27.7967,27.8045,67936.0
2015-09-23 13:55:00,35.76,35.79,35.75,35.79,73009.0,27.7967,27.82,27.7889,27.82,73009.0
2015-09-23 14:00:00,35.78,35.8,35.76,35.78,73924.0,27.8122,27.8278,27.7967,27.8122,73924.0
2015-09-23 14:05:00,35.8,35.85,35.79,35.82,114409.0,27.8278,27.8666,27.82,27.8433,114409.0
2015-09-23 14:10:00,35.82,35.84,35.81,35.81,46224.0,27.8433,27.8589,27.8356,27.8356,46224.0
2015-09-23 14:15:00,35.8,35.8,35.75,35.76,37981.0,27.8278,27.8278,27.7889,27.7967,37981.0
2015-09-23 14:20:00,35.76,35.77,35.72,35.75,62282.0,27.7967,27.8045,27.7656,27.7889,62282.0
2015-09-23 14:25:00,35.75,35.76,35.67,35.68,377676.0,27.7889,27.7967,27.7267,27.7345,377676.0
2015-09-23 14:30:00,35.67,35.75,35.66,35.75,149013.0,27.7267,27.7889,27.719,27.7889,149013.0
2015-09-23 14:35:00,35.75,35.76,35.66,35.68,64864.0,27.7889,27.7967,27.719,27.7345,64864.0
2015-09-23 14:40:00,35.67,35.67,35.64,35.67,53036.0,27.7267,27.7267,27.7034,27.7267,53036.0
2015-09-23 14:45:00,35.67,35.68,35.63,35.68,95509.0,27.7267,27.7345,27.6956,27.7345,95509.0
2015-09-23 14:50:00,35.68,35.68,35.62,35.64,79429.0,27.7345,27.7345,27.6879,27.7034,79429.0
2015-09-23 14:55:00,35.64,35.69,35.63,35.68,78497.0,27.7034,27.7423,27.6956,27.7345,78497.0
2015-09-23 15:00:00,35.68,35.73,35.65,35.71,124762.0,27.7345,27.7734,27.7112,27.7578,124762.0
2015-09-23 15:05:00,35.7,35.72,35.67,35.7,117209.0,27.75,27.7656,27.7267,27.75,117209.0
2015-09-23 15:10:00,35.71,35.72,35.65,35.66,77771.0,27.7578,27.7656,27.7112,27.719,77771.0
2015-09-23 15:15:00,35.66,35.71,35.64,35.69,213567.0,27.719,27.7578,27.7034,27.7423,213567.0
2015-09-23 15:20:00,35.69,35.71,35.66,35.66,144128.0,27.7423,27.7578,27.719,27.719,144128.0
2015-09-23 15:25:00,35.67,35.68,35.64,35.68,126094.0,27.7267,27.7345,27.7034,27.7345,126094.0
2015-09-23 15:30:00,35.68,35.7,35.64,35.67,158823.0,27.7345,27.75,27.7034,27.7267,158823.0
2015-09-23 15:35:00,35.68,35.68,35.63,35.68,197872.0,27.7345,27.7345,27.6956,27.7345,197872.0
2015-09-23 15:40:00,35.69,35.72,35.68,35.68,293758.0,27.7423,27.7656,27.7345,27.7345,293758.0
2015-09-23 15:45:00,35.69,35.72,35.68,35.71,293942.0,27.7423,27.7656,27.7345,27.7578,293942.0
2015-09-23 15:50:00,35.72,35.73,35.66,35.69,319819.0,27.7656,27.7734,27.719,27.7423,319819.0
2015-09-23 15:55:00,35.69,35.69,35.65,35.65,925052.0,27.7423,27.7423,27.7112,27.7112,925052.0
2015-09-24 09:30:00,35.04,35.05,34.97,35.03,961921.0,27.237,27.2448,27.1826,27.2293,961921.0
2015-09-24 09:35:00,35.02,35.02,34.96,34.98,423546.0,27.2215,27.2215,27.1748,27.1904,423546.0
2015-09-24 09:40:00,34.98,34.98,34.9,34.91,485417.0,27.1904,27.1904,27.1282,27.136,485417.0
2015-09-24 09:45:00,34.91,34.92,34.85,34.87,344482.0,27.136,27.1437,27.0893,27.1049,344482.0
2015-09-24 09:50:00,34.87,34.9,34.82,34.89,254893.0,27.1049,27.1282,27.066,27.1204,254893.0
2015-09-24 09:55:00,34.89,34.92,34.88,34.91,161397.0,27.1204,27.1437,27.1127,27.136,161397.0
2015-09-24 10:00:00,34.9,34.97,34.88,34.95,293538.0,27.1282,27.1826,27.1127,27.1671,293538.0
2015-09-24 10:05:00,34.94,35.04,34.91,35.02,388832.0,27.1593,27.237,27.136,27.2215,388832.0
2015-09-24 10:10:00,35.02,35.05,35.0,35.02,253418.0,27.2215,27.2448,27.2059,27.2215,253418.0
2015-09-24 10:15:00,35.01,35.05,34.98,35.05,163636.0,27.2137,27.2448,27.1904,27.2448,163636.0
2015-09-24 10:20:00,35.04,35.05,34.93,34.97,220269.0,27.237,27.2448,27.1515,27.1826,220269.0
2015-09-24 10:25:00,34.97,34.97,34.9,34.94,211440.0,27.1826,27.1826,27.1282,27.1593,211440.0
2015-09-24 10:30:00,34.94,35.03,34.94,35.02,570211.0,27.1593,27.2293,27.1593,27.2215,570211.0
2015-09-24 10:35:00,35.01,35.01,34.95,34.99,101053.0,27.2137,27.2137,27.1671,27.1982,101053.0
2015-09-24 10:40:00,34.98,34.98,34.9,34.91,423360.0,27.1904,27.1904,27.1282,27.136,423360.0
2015-09-24 10:45:00,34.9,34.91,34.87,34.89,765685.0,27.1282,27.136,27.1049,27.1204,765685.0
2015-09-24 10:50:00,34.88,34.9,34.84,34.88,613397.0,27.1127,27.1282,27.0816,27.1127,613397.0
2015-09-24 10:55:00,34.88,34.9,34.87,34.89,168873.0,27.1127,27.1282,27.1049,27.1204,168873.0
2015-09-24 11:00:00,34.89,34.91,34.86,34.87,395238.0,27.1204,27.136,27.0971,27.1049,395238.0
2015-09-24 11:05:00,34.87,34.94,34.86,34.94,171137.0,27.1049,27.1593,27.0971,27.1593,171137.0
2015-09-24 11:10:00,34.94,34.97,34.9,34.92,260126.0,27.1593,27.1826,27.1282,27.1437,260126.0
2015-09-24 11:15:00,34.93,34.97,34.91,34.94,233292.0,27.1515,27.1826,27.136,27.1593,233292.0
2015-09-24 11:20:00,34.94,34.96,34.91,34.93,182655.0,27.1593,27.1748,27.136,27.1515,182655.0
2015-09-24 11:25:00,34.93,34.94,34.87,34.87,232245.0,27.1515,27.1593,27.1049,27.1049,232245.0
2015-09-24 11:30:00,34.87,34.95,34.87,34.94,474800.0,27.1049,27.1671,27.1049,27.1593,474800.0
2015-09-24 11:35:00,34.94,34.97,34.91,34.97,286301.0,27.1593,27.1826,27.136,27.1826,286301.0
2015-09-24 11:40:00,34.97,35.0,34.94,35.0,136976.0,27.1826,27.2059,27.1593,27.2059,136976.0
2015-09-24 11:45:00,35.0,35.01,34.96,34.97,137188.0,27.2059,27.2137,27.1748,27.1826,137188.0
2015-09-24 11:50:00,34.97,34.99,34.96,34.97,86870.0,27.1826,27.1982,27.1748,27.1826,86870.0
2015-09-24 11:55:00,34.98,35.04,34.97,35.02,192219.0,27.1904,27.237,27.1826,27.2215,192219.0
2015-09-24 12:00:00,35.03,35.08,35.01,35.08,129972.0,27.2293,27.2681,27.2137,27.2681,129972.0
2015-09-24 12:05:00,35.08,35.09,35.02,35.05,149857.0,27.2681,27.2759,27.2215,27.2448,149857.0
2015-09-24 12:10:00,35.05,35.1,35.04,35.1,357894.0,27.2448,27.2837,27.237,27.2837,357894.0
2015-09-24 12:15:00,35.1,35.17,35.09,35.17,515557.0,27.2837,27.3381,27.2759,27.3381,515557.0
2015-09-24 12:20:00,35.17,35.22,35.16,35.22,233205.0,27.3381,27.3769,27.3303,27.3769,233205.0
2015-09-24 12:25:00,35.22,35.24,35.2,35.23,148820.0,27.3769,27.3925,27.3614,27.3847,148820.0
2015-09-24 12:30:00,35.24,35.35,35.23,35.33,413746.0,27.3925,27.478,27.3847,27.4624,413746.0
2015-09-24 12:35:00,35.33,35.34,35.26,35.27,313850.0,27.4624,27.4702,27.408,27.4158,313850.0
2015-09-24 12:40:00,35.27,35.31,35.25,35.25,132368.0,27.4158,27.4469,27.4003,27.4003,132368.0
2015-09-24 12:45:00,35.25,35.26,35.2,35.22,185919.0,27.4003,27.408,27.3614,27.3769,185919.0
2015-09-24 12:50:00,35.22,35.23,35.16,35.17,101455.0,27.3769,27.3847,27.3303,27.3381,101455.0
2015-09-24 12:55:00,35.17,35.18,35.11,35.12,105939.0,27.3381,27.3458,27.2914,27.2992,105939.0
2015-09-24 13:00:00,35.12,35.14,35.08,35.1,108717.0,27.2992,27.3148,27.2681,27.2837,108717.0
2015-09-24 13:05:00,35.09,35.14,35.08,35.14,98109.0,27.2759,27.3148,27.2681,27.3148,98109.0
2015-09-24 13:10:00,35.14,35.2,35.12,35.18,107624.0,27.3148,27.3614,27.2992,27.3458,107624.0
2015-09-24 13:15:00,35.18,35.19,35.09,35.11,129817.0,27.3458,27.3536,27.2759,27.2914,129817.0
2015-09-24 13:20:00,35.11,35.12,35.09,35.12,128221.0,27.2914,27.2992,27.2759,27.2992,128221.0
2015-09-24 13:25:00,35.12,35.12,35.06,35.11,70055.0,27.2992,27.2992,27.2526,27.2914,70055.0
2015-09-24 13:30:00,35.12,35.13,35.07,35.13,208667.0,27.2992,27.307,27.2603,27.307,208667.0
2015-09-24 13:35:00,35.13,35.15,35.11,35.12,368840.0,27.307,27.3225,27.2914,27.2992,368840.0
2015-09-24 13:40:00,35.12,35.17,35.1,35.15,139989.0,27.2992,27.3381,27.2837,27.3225,139989.0
2015-09-24 13:45:00,35.15,35.18,35.13,35.18,187787.0,27.3225,27.3458,27.307,27.3458,187787.0
2015-09-24 13:50:00,35.17,35.22,35.17,35.19,128658.0,27.3381,27.3769,27.3381,27.3536,128658.0
2015-09-24 13:55:00,35.2,35.21,35.13,35.16,83907.0,27.3614,27.3692,27.307,27.3303,83907.0
2015-09-24 14:00:00,35.16,35.16,35.11,35.12,77013.0,27.3303,27.3303,27.2914,27.2992,77013.0
2015-09-24 14:05:00,35.12,35.17,35.11,35.16,56027.0,27.2992,27.3381,27.2914,27.3303,56027.0
2015-09-24 14:10:00,35.16,35.19,35.14,35.15,57216.0,27.3303,27.3536,27.3148,27.3225,57216.0
2015-09-24 14:15:00,35.14,35.21,35.14,35.2,132686.0,27.3148,27.3692,27.3148,27.3614,132686.0
2015-09-24 14:20:00,35.2,35.26,35.19,35.23,184824.0,27.3614,27.408,27.3536,27.3847,184824.0
2015-09-24 14:25:00,35.23,35.25,35.19,35.21,212560.0,27.3847,27.4003,27.3536,27.3692,212560.0
2015-09-24 14:30:00,35.2,35.21,35.15,35.18,178998.0,27.3614,27.3692,27.3225,27.3458,178998.0
2015-09-24 14:35:00,35.18,35.22,35.17,35.22,145167.0,27.3458,27.3769,27.3381,27.3769,145167.0
2015-09-24 14:40:00,35.22,35.25,35.14,35.22,359812.0,27.3769,27.4003,27.3148,27.3769,359812.0
2015-09-24 14:45:00,35.22,35.33,35.21,35.33,462918.0,27.3769,27.4624,27.3692,27.4624,462918.0
2015-09-24 14:50:00,35.33,35.37,35.32,35.36,499882.0,27.4624,27.4935,27.4547,27.4858,499882.0
2015-09-24 14:55:00,35.37,35.44,35.35,35.36,435391.0,27.4935,27.5479,27.478,27.4858,435391.0
2015-09-24 15:00:00,35.37,35.42,35.33,35.34,248162.0,27.4935,27.5324,27.4624,27.4702,248162.0
2015-09-24 15:05:00,35.34,35.35,35.26,35.28,209959.0,27.4702,27.478,27.408,27.4236,209959.0
2015-09-24 15:10:00,35.27,35.31,35.24,35.29,198589.0,27.4158,27.4469,27.3925,27.4314,198589.0
2015-09-24 15:15:00,35.28,35.36,35.27,35.34,175687.0,27.4236,27.4858,27.4158,27.4702,175687.0
2015-09-24 15:20:00,35.35,35.42,35.35,35.4,543826.0,27.478,27.5324,27.478,27.5169,543826.0
2015-09-24 15:25:00,35.4,35.53,35.39,35.46,976352.0,27.5169,27.6179,27.5091,27.5635,976352.0
2015-09-24 15:30:00,35.45,35.46,35.38,35.41,362126.0,27.5557,27.5635,27.5013,27.5246,362126.0
2015-09-24 15:35:00,35.41,35.43,35.35,35.39,258460.0,27.5246,27.5402,27.478,27.5091,258460.0
2015-09-24 15:40:00,35.39,35.44,35.38,35.43,296470.0,27.5091,27.5479,27.5013,27.5402,296470.0
2015-09-24 15:45:00,35.43,35.44,35.38,35.4,290412.0,27.5402,27.5479,27.5013,27.5169,290412.0
2015-09-24 15:50:00,35.4,35.4,35.32,35.36,389446.0,27.5169,27.5169,27.4547,27.4858,389446.0
2015-09-24 15:55:00,35.36,35.4,35.34,35.36,1325316.0,27.4858,27.5169,27.4702,27.4858,1325316.0
2015-09-25 09:30:00,35.92,36.03,35.83,35.83,1130747.0,27.9211,28.0066,27.8511,27.8511,1130747.0
2015-09-25 09:35:00,35.84,35.86,35.8,35.82,335349.0,27.8589,27.8744,27.8278,27.8433,335349.0
2015-09-25 09:40:00,35.81,35.85,35.75,35.79,366936.0,27.8356,27.8666,27.7889,27.82,366936.0
2015-09-25 09:45:00,35.79,35.86,35.78,35.86,212996.0,27.82,27.8744,27.8122,27.8744,212996.0
2015-09-25 09:50:00,35.87,35.92,35.86,35.89,221862.0,27.8822,27.9211,27.8744,27.8977,221862.0
2015-09-25 09:55:00,35.89,35.93,35.85,35.86,160793.0,27.8977,27.9288,27.8666,27.8744,160793.0
2015-09-25 10:00:00,35.85,35.89,35.8,35.8,139617.0,27.8666,27.8977,27.8278,27.8278,139617.0
2015-09-25 10:05:00,35.8,35.82,35.74,35.78,173275.0,27.8278,27.8433,27.7811,27.8122,173275.0
2015-09-25 10:10:00,35.77,35.81,35.73,35.79,189495.0,27.8045,27.8356,27.7734,27.82,189495.0
2015-09-25 10:15:00,35.78,35.82,35.73,35.76,164674.0,27.8122,27.8433,27.7734,27.7967,164674.0
2015-09-25 10:20:00,35.76,35.79,35.68,35.69,195233.0,27.7967,27.82,27.7345,27.7423,195233.0
2015-09-25 10:25:00,35.69,35.72,35.66,35.68,135370.0,27.7423,27.7656,27.719,27.7345,135370.0
2015-09-25 10:30:00,35.68,35.72,35.64,35.68,201629.0,27.7345,27.7656,27.7034,27.7345,201629.0
2015-09-25 10:35:00,35.68,35.74,35.67,35.72,178629.0,27.7345,27.7811,27.7267,27.7656,178629.0
2015-09-25 10:40:00,35.72,35.74,35.67,35.69,529620.0,27.7656,27.7811,27.7267,27.7423,529620.0
2015-09-25 10:45:00,35.7,35.75,35.68,35.75,188857.0,27.75,27.7889,27.7345,27.7889,188857.0
2015-09-25 10:50:00,35.75,35.8,35.74,35.79,240823.0,27.7889,27.8278,27.7811,27.82,240823.0
2015-09-25 10:55:00,35.8,35.88,35.79,35.87,496673.0,27.8278,27.89,27.82,27.8822,496673.0
2015-09-25 11:00:00,35.86,35.87,35.76,35.77,294206.0,27.8744,27.8822,27.7967,27.8045,294206.0
2015-09-25 11:05:00,35.77,35.79,35.75,35.78,84583.0,27.8045,27.82,27.7889,27.8122,84583.0
2015-09-25 11:10:00,35.78,35.81,35.77,35.8,78724.0,27.8122,27.8356,27.8045,27.8278,78724.0
2015-09-25 11:15:00,35.8,35.81,35.71,35.71,211663.0,27.8278,27.8356,27.7578,27.7578,211663.0
2015-09-25 11:20:00,35.71,35.72,35.68,35.7,265142.0,27.7578,27.7656,27.7345,27.75,265142.0
2015-09-25 11:25:00,35.7,35.71,35.67,35.68,347024.0,27.75,27.7578,27.7267,27.7345,347024.0
2015-09-25 11:30:00,35.67,35.69,35.61,35.61,389508.0,27.7267,27.7423,27.6801,27.6801,389508.0
2015-09-25 11:35:00,35.61,35.63,35.58,35.58,347685.0,27.6801,27.6956,27.6568,27.6568,347685.0
2015-09-25 11:40:00,35.58,35.61,35.57,35.6,140532.0,27.6568,27.6801,27.649,27.6723,140532.0
2015-09-25 11:45:00,35.6,35.66,35.59,35.62,116033.0,27.6723,27.719,27.6645,27.6879,116033.0
2015-09-25 11:50:00,35.62,35.65,35.61,35.62,62977.0,27.6879,27.7112,27.6801,27.6879,62977.0
2015-09-25 11:55:00,35.62,35.64,35.59,35.63,94083.0,27.6879,27.7034,27.6645,27.6956,94083.0
2015-09-25 12:00:00,35.63,35.64,35.58,35.61,89266.0,27.6956,27.7034,27.6568,27.6801,89266.0
2015-09-25 12:05:00,35.61,35.61,35.58,35.59,30651.0,27.6801,27.6801,27.6568,27.6645,30651.0
2015-09-25 12:10:00,35.58,35.61,35.57,35.6,67308.0,27.6568,27.6801,27.649,27.6723,67308.0
2015-09-25 12:15:00,35.6,35.6,35.52,35.52,77250.0,27.6723,27.6723,27.6101,27.6101,77250.0
2015-09-25 12:20:00,35.53,35.56,35.51,35.56,51784.0,27.6179,27.6412,27.6024,27.6412,51784.0
2015-09-25 12:25:00,35.55,35.57,35.55,35.55,22907.0,27.6335,27.649,27.6335,27.6335,22907.0
2015-09-25 12:30:00,35.56,35.58,35.54,35.56,132792.0,27.6412,27.6568,27.6257,27.6412,132792.0
2015-09-25 12:35:00,35.56,35.57,35.54,35.56,42172.0,27.6412,27.649,27.6257,27.6412,42172.0
2015-09-25 12:40:00,35.55,35.63,35.55,35.62,73931.0,27.6335,27.6956,27.6335,27.6879,73931.0
2015-09-25 12:45:00,35.63,35.64,35.58,35.59,88672.0,27.6956,27.7034,27.6568,27.6645,88672.0
2015-09-25 12:50:00,35.58,35.61,35.57,35.61,55078.0,27.6568,27.6801,27.649,27.6801,55078.0
2015-09-25 12:55:00,35.61,35.61,35.57,35.61,281782.0,27.6801,27.6801,27.649,27.6801,281782.0
2015-09-25 13:00:00,35.61,35.66,35.6,35.66,77365.0,27.6801,27.719,27.6723,27.719,77365.0
2015-09-25 13:05:00,35.66,35.7,35.64,35.69,134342.0,27.719,27.75,27.7034,27.7423,134342.0
2015-09-25 13:10:00,35.69,35.72,35.68,35.72,37950.0,27.7423,27.7656,27.7345,27.7656,37950.0
2015-09-25 13:15:00,35.72,35.74,35.7,35.71,88850.0,27.7656,27.7811,27.75,27.7578,88850.0
2015-09-25 13:20:00,35.71,35.72,35.66,35.66,77894.0,27.7578,27.7656,27.719,27.719,77894.0
2015-09-25 13:25:00,35.66,35.68,35.64,35.67,48046.0,27.719,27.7345,27.7034,27.7267,48046.0
2015-09-25 13:30:00,35.67,35.67,35.64,35.66,19522.0,27.7267,27.7267,27.7034,27.719,19522.0
2015-09-25 13:35:00,35.65,35.66,35.62,35.65,36222.0,27.7112,27.719,27.6879,27.7112,36222.0
2015-09-25 13:40:00,35.65,35.66,35.64,35.65,20418.0,27.7112,27.719,27.7034,27.7112,20418.0
2015-09-25 13:45:00,35.65,35.65,35.6,35.65,76726.0,27.7112,27.7112,27.6723,27.7112,76726.0
2015-09-25 13:50:00,35.65,35.67,35.64,35.65,47223.0,27.7112,27.7267,27.7034,27.7112,47223.0
2015-09-25 13:55:00,35.66,35.67,35.62,35.64,55512.0,27.719,27.7267,27.6879,27.7034,55512.0
2015-09-25 14:00:00,35.64,35.67,35.64,35.65,148525.0,27.7034,27.7267,27.7034,27.7112,148525.0
2015-09-25 14:05:00,35.65,35.66,35.63,35.64,102823.0,27.7112,27.719,27.6956,27.7034,102823.0
2015-09-25 14:10:00,35.64,35.64,35.57,35.58,103786.0,27.7034,27.7034,27.649,27.6568,103786.0
2015-09-25 14:15:00,35.58,35.58,35.48,35.48,450554.0,27.6568,27.6568,27.579,27.579,450554.0
2015-09-25 14:20:00,35.48,35.5,35.45,35.49,150586.0,27.579,27.5946,27.5557,27.5868,150586.0
2015-09-25 14:25:00,35.49,35.49,35.42,35.45,143886.0,27.5868,27.5868,27.5324,27.5557,143886.0
2015-09-25 14:30:00,35.45,35.48,35.4,35.47,327456.0,27.5557,27.579,27.5169,27.5713,327456.0
2015-09-25 14:35:00,35.47,35.53,35.47,35.47,178061.0,27.5713,27.6179,27.5713,27.5713,178061.0
2015-09-25 14:40:00,35.47,35.47,35.37,35.37,192401.0,27.5713,27.5713,27.4935,27.4935,192401.0
2015-09-25 14:45:00,35.37,35.42,35.35,35.36,199650.0,27.4935,27.5324,27.478,27.4858,199650.0
2015-09-25 14:50:00,35.36,35.39,35.32,35.39,445547.0,27.4858,27.5091,27.4547,27.5091,445547.0
2015-09-25 14:55:00,35.39,35.45,35.35,35.44,230492.0,27.5091,27.5557,27.478,27.5479,230492.0
2015-09-25 15:00:00,35.44,35.45,35.32,35.33,162997.0,27.5479,27.5557,27.4547,27.4624,162997.0
2015-09-25 15:05:00,35.32,35.34,35.26,35.26,222561.0,27.4547,27.4702,27.408,27.408,222561.0
2015-09-25 15:10:00,35.25,35.27,35.19,35.2,245038.0,27.4003,27.4158,27.3536,27.3614,245038.0
2015-09-25 15:15:00,35.2,35.26,35.19,35.23,197195.0,27.3614,27.408,27.3536,27.3847,197195.0
2015-09-25 15:20:00,35.23,35.31,35.22,35.3,205235.0,27.3847,27.4469,27.3769,27.4391,205235.0
2015-09-25 15:25:00,35.3,35.36,35.27,35.31,303924.0,27.4391,27.4858,27.4158,27.4469,303924.0
2015-09-25 15:30:00,35.3,35.36,35.28,35.33,324001.0,27.4391,27.4858,27.4236,27.4624,324001.0
2015-09-25 15:35:00,35.33,35.37,35.26,35.29,278447.0,27.4624,27.4935,27.408,27.4314,278447.0
2015-09-25 15:40:00,35.28,35.33,35.25,35.33,335092.0,27.4236,27.4624,27.4003,27.4624,335092.0
2015-09-25 15:45:00,35.32,35.34,35.27,35.32,383661.0,27.4547,27.4702,27.4158,27.4547,383661.0
2015-09-25 15:50:00,35.32,35.32,35.23,35.24,545179.0,27.4547,27.4547,27.3847,27.3925,545179.0
2015-09-25 15:55:00,35.23,35.3,35.22,35.27,1085661.0,27.3847,27.4391,27.3769,27.4158,1085661.0
2015-09-28 09:30:00,34.98,35.02,34.87,34.87,623395.0,27.1904,27.2215,27.1049,27.1049,623395.0
2015-09-28 09:35:00,34.88,34.95,34.83,34.94,612986.0,27.1127,27.1671,27.0738,27.1593,612986.0
2015-09-28 09:40:00,34.94,34.96,34.89,34.94,704208.0,27.1593,27.1748,27.1204,27.1593,704208.0
2015-09-28 09:45:00,34.93,34.94,34.83,34.85,591068.0,27.1515,27.1593,27.0738,27.0893,591068.0
2015-09-28 09:50:00,34.85,34.87,34.75,34.76,296232.0,27.0893,27.1049,27.0116,27.0194,296232.0
2015-09-28 09:55:00,34.75,34.84,34.75,34.8,253322.0,27.0116,27.0816,27.0116,27.0505,253322.0
2015-09-28 10:00:00,34.8,34.85,34.77,34.78,220569.0,27.0505,27.0893,27.0271,27.0349,220569.0
2015-09-28 10:05:00,34.78,34.79,34.69,34.7,259445.0,27.0349,27.0427,26.965,26.9727,259445.0
2015-09-28 10:10:00,34.7,34.7,34.65,34.67,301884.0,26.9727,26.9727,26.9339,26.9494,301884.0
2015-09-28 10:15:00,34.66,34.7,34.64,34.68,197803.0,26.9416,26.9727,26.9261,26.9572,197803.0
2015-09-28 10:20:00,34.67,34.75,34.64,34.75,518751.0,26.9494,27.0116,26.9261,27.0116,518751.0
2015-09-28 10:25:00,34.74,34.81,34.71,34.8,451710.0,27.0038,27.0582,26.9805,27.0505,451710.0
2015-09-28 10:30:00,34.8,34.81,34.74,34.76,621993.0,27.0505,27.0582,27.0038,27.0194,621993.0
2015-09-28 10:35:00,34.75,34.81,34.72,34.8,730274.0,27.0116,27.0582,26.9883,27.0505,730274.0
2015-09-28 10:40:00,34.8,34.85,34.77,34.84,215687.0,27.0505,27.0893,27.0271,27.0816,215687.0
2015-09-28 10:45:00,34.84,34.84,34.76,34.79,197938.0,27.0816,27.0816,27.0194,27.0427,197938.0
2015-09-28 10:50:00,34.8,34.81,34.76,34.79,358311.0,27.0505,27.0582,27.0194,27.0427,358311.0
2015-09-28 10:55:00,34.79,34.84,34.77,34.81,325043.0,27.0427,27.0816,27.0271,27.0582,325043.0
2015-09-28 11:00:00,34.81,34.85,34.75,34.83,723037.0,27.0582,27.0893,27.0116,27.0738,723037.0
2015-09-28 11:05:00,34.83,34.9,34.81,34.81,238061.0,27.0738,27.1282,27.0582,27.0582,238061.0
2015-09-28 11:10:00,34.82,34.84,34.76,34.77,376668.0,27.066,27.0816,27.0194,27.0271,376668.0
2015-09-28 11:15:00,34.78,34.81,34.74,34.75,338107.0,27.0349,27.0582,27.0038,27.0116,338107.0
2015-09-28 11:20:00,34.74,34.81,34.74,34.79,395447.0,27.0038,27.0582,27.0038,27.0427,395447.0
2015-09-28 11:25:00,34.79,34.79,34.68,34.7,295955.0,27.0427,27.0427,26.9572,26.9727,295955.0
2015-09-28 11:30:00,34.7,34.74,34.66,34.69,248890.0,26.9727,27.0038,26.9416,26.965,248890.0
2015-09-28 11:35:00,34.69,34.73,34.68,34.71,549420.0,26.965,26.9961,26.9572,26.9805,549420.0
2015-09-28 11:40:00,34.71,34.77,34.7,34.76,277668.0,26.9805,27.0271,26.9727,27.0194,277668.0
2015-09-28 11:45:00,34.75,34.77,34.71,34.73,327093.0,27.0116,27.0271,26.9805,26.9961,327093.0
2015-09-28 11:50:00,34.73,34.77,34.71,34.76,102570.0,26.9961,27.0271,26.9805,27.0194,102570.0
2015-09-28 11:55:00,34.76,34.77,34.69,34.71,160169.0,27.0194,27.0271,26.965,26.9805,160169.0
2015-09-28 12:00:00,34.7,34.71,34.68,34.69,118342.0,26.9727,26.9805,26.9572,26.965,118342.0
2015-09-28 12:05:00,34.69,34.69,34.63,34.64,144018.0,26.965,26.965,26.9183,26.9261,144018.0
2015-09-28 12:10:00,34.65,34.66,34.6,34.66,213675.0,26.9339,26.9416,26.895,26.9416,213675.0
2015-09-28 12:15:00,34.65,34.67,34.61,34.61,93316.0,26.9339,26.9494,26.9028,26.9028,93316.0
2015-09-28 12:20:00,34.61,34.64,34.58,34.63,135120.0,26.9028,26.9261,26.8795,26.9183,135120.0
2015-09-28 12:25:00,34.63,34.67,34.63,34.64,108628.0,26.9183,26.9494,26.9183,26.9261,108628.0
2015-09-28 12:30:00,34.63,34.67,34.62,34.63,222218.0,26.9183,26.9494,26.9106,26.9183,222218.0
2015-09-28 12:35:00,34.63,34.65,34.61,34.64,127780.0,26.9183,26.9339,26.9028,26.9261,127780.0
2015-09-28 12:40:00,34.64,34.67,34.61,34.61,89854.0,26.9261,26.9494,26.9028,26.9028,89854.0
2015-09-28 12:45:00,34.61,34.65,34.59,34.64,286586.0,26.9028,26.9339,26.8872,26.9261,286586.0
2015-09-28 12:50:00,34.64,34.65,34.6,34.64,98628.0,26.9261,26.9339,26.895,26.9261,98628.0
2015-09-28 12:55:00,34.63,34.66,34.59,34.61,153152.0,26.9183,26.9416,26.8872,26.9028,153152.0
2015-09-28 13:00:00,34.61,34.67,34.61,34.66,187122.0,26.9028,26.9494,26.9028,26.9416,187122.0
2015-09-28 13:05:00,34.66,34.7,34.66,34.68,144870.0,26.9416,26.9727,26.9416,26.9572,144870.0
2015-09-28 13:10:00,34.68,34.69,34.63,34.65,406708.0,26.9572,26.965,26.9183,26.9339,406708.0
2015-09-28 13:15:00,34.65,34.65,34.57,34.6,231217.0,26.9339,26.9339,26.8717,26.895,231217.0
2015-09-28 13:20:00,34.59,34.62,34.56,34.56,222941.0,26.8872,26.9106,26.8639,26.8639,222941.0
2015-09-28 13:25:00,34.57,34.6,34.55,34.59,175728.0,26.8717,26.895,26.8561,26.8872,175728.0
2015-09-28 13:30:00,34.58,34.65,34.56,34.62,141283.0,26.8795,26.9339,26.8639,26.9106,141283.0
2015-09-28 13:35:00,34.62,34.66,34.59,34.66,135439.0,26.9106,26.9416,26.8872,26.9416,135439.0
2015-09-28 13:40:00,34.65,34.69,34.62,34.66,233831.0,26.9339,26.965,26.9106,26.9416,233831.0
2015-09-28 13:45:00,34.66,34.68,34.62,34.64,397061.0,26.9416,26.9572,26.9106,26.9261,397061.0
2015-09-28 13:50:00,34.64,34.65,34.55,34.56,546801.0,26.9261,26.9339,26.8561,26.8639,546801.0
2015-09-28 13:55:00,34.56,34.59,34.55,34.55,176689.0,26.8639,26.8872,26.8561,26.8561,176689.0
2015-09-28 14:00:00,34.55,34.57,34.52,34.56,201685.0,26.8561,26.8717,26.8328,26.8639,201685.0
2015-09-28 14:05:00,34.55,34.57,34.5,34.56,240256.0,26.8561,26.8717,26.8173,26.8639,240256.0
2015-09-28 14:10:00,34.55,34.56,34.49,34.52,159082.0,26.8561,26.8639,26.8095,26.8328,159082.0
2015-09-28 14:15:00,34.51,34.53,34.46,34.52,333502.0,26.825,26.8406,26.7862,26.8328,333502.0
2015-09-28 14:20:00,34.52,34.57,34.49,34.56,286533.0,26.8328,26.8717,26.8095,26.8639,286533.0
2015-09-28 14:25:00,34.56,34.6,34.53,34.6,122219.0,26.8639,26.895,26.8406,26.895,122219.0
2015-09-28 14:30:00,34.6,34.6,34.56,34.59,175068.0,26.895,26.895,26.8639,26.8872,175068.0
2015-09-28 14:35:00,34.59,34.66,34.58,34.66,185698.0,26.8872,26.9416,26.8795,26.9416,185698.0
2015-09-28 14:40:00,34.66,34.67,34.62,34.67,137648.0,26.9416,26.9494,26.9106,26.9494,137648.0
2015-09-28 14:45:00,34.67,34.7,34.61,34.62,107513.0,26.9494,26.9727,26.9028,26.9106,107513.0
2015-09-28 14:50:00,34.62,34.63,34.55,34.58,176639.0,26.9106,26.9183,26.8561,26.8795,176639.0
2015-09-28 14:55:00,34.58,34.6,34.54,34.57,163702.0,26.8795,26.895,26.8484,26.8717,163702.0
2015-09-28 15:00:00,34.58,34.6,34.53,34.6,282746.0,26.8795,26.895,26.8406,26.895,282746.0
2015-09-28 15:05:00,34.6,34.6,34.53,34.54,320857.0,26.895,26.895,26.8406,26.8484,320857.0
2015-09-28 15:10:00,34.54,34.56,34.5,34.54,251991.0,26.8484,26.8639,26.8173,26.8484,251991.0
2015-09-28 15:15:00,34.54,34.6,34.52,34.59,460545.0,26.8484,26.895,26.8328,26.8872,460545.0
2015-09-28 15:20:00,34.6,34.62,34.54,34.56,467416.0,26.895,26.9106,26.8484,26.8639,467416.0
2015-09-28 15:25:00,34.55,34.59,34.52,34.55,350648.0,26.8561,26.8872,26.8328,26.8561,350648.0
2015-09-28 15:30:00,34.54,34.65,34.53,34.65,452015.0,26.8484,26.9339,26.8406,26.9339,452015.0
2015-09-28 15:35:00,34.64,34.72,34.63,34.64,464682.0,26.9261,26.9883,26.9183,26.9261,464682.0
2015-09-28 15:40:00,34.63,34.72,34.63,34.65,314911.0,26.9183,26.9883,26.9183,26.9339,314911.0
2015-09-28 15:45:00,34.65,34.69,34.63,34.69,749435.0,26.9339,26.965,26.9183,26.965,749435.0
2015-09-28 15:50:00,34.69,34.72,34.66,34.68,507609.0,26.965,26.9883,26.9416,26.9572,507609.0
2015-09-28 15:55:00,34.67,34.69,34.61,34.63,1553042.0,26.9494,26.965,26.9028,26.9183,1553042.0
2015-09-29 09:30:00,34.44,34.49,34.4,34.43,875788.0,26.7706,26.8095,26.7395,26.7629,875788.0
2015-09-29 09:35:00,34.43,34.5,34.41,34.44,741730.0,26.7629,26.8173,26.7473,26.7706,741730.0
2015-09-29 09:40:00,34.44,34.44,34.32,34.35,545767.0,26.7706,26.7706,26.6774,26.7007,545767.0
2015-09-29 09:45:00,34.35,34.4,34.32,34.33,624385.0,26.7007,26.7395,26.6774,26.6851,624385.0
2015-09-29 09:50:00,34.32,34.46,34.32,34.45,346430.0,26.6774,26.7862,26.6774,26.7784,346430.0
2015-09-29 09:55:00,34.45,34.59,34.44,34.58,631235.0,26.7784,26.8872,26.7706,26.8795,631235.0
2015-09-29 10:00:00,34.58,34.64,34.5,34.51,627100.0,26.8795,26.9261,26.8173,26.825,627100.0
2015-09-29 10:05:00,34.52,34.59,34.49,34.51,500360.0,26.8328,26.8872,26.8095,26.825,500360.0
2015-09-29 10:10:00,34.51,34.59,34.51,34.59,398210.0,26.825,26.8872,26.825,26.8872,398210.0
2015-09-29 10:15:00,34.59,34.66,34.56,34.63,585945.0,26.8872,26.9416,26.8639,26.9183,585945.0
2015-09-29 10:20:00,34.63,34.68,34.59,34.6,467764.0,26.9183,26.9572,26.8872,26.895,467764.0
2015-09-29 10:25:00,34.61,34.73,34.6,34.72,623538.0,26.9028,26.9961,26.895,26.9883,623538.0
2015-09-29 10:30:00,34.73,34.84,34.69,34.77,1164556.0,26.9961,27.0816,26.965,27.0271,1164556.0
2015-09-29 10:35:00,34.76,34.8,34.72,34.72,1269059.0,27.0194,27.0505,26.9883,26.9883,1269059.0
2015-09-29 10:40:00,34.72,34.73,34.63,34.65,255318.0,26.9883,26.9961,26.9183,26.9339,255318.0
2015-09-29 10:45:00,34.66,34.69,34.6,34.6,194277.0,26.9416,26.965,26.895,26.895,194277.0
2015-09-29 10:50:00,34.6,34.62,34.57,34.62,286803.0,26.895,26.9106,26.8717,26.9106,286803.0
2015-09-29 10:55:00,34.62,34.66,34.61,34.65,302091.0,26.9106,26.9416,26.9028,26.9339,302091.0
2015-09-29 11:00:00,34.66,34.74,34.64,34.72,465595.0,26.9416,27.0038,26.9261,26.9883,465595.0
2015-09-29 11:05:00,34.72,34.73,34.68,34.68,345440.0,26.9883,26.9961,26.9572,26.9572,345440.0
2015-09-29 11:10:00,34.68,34.69,34.62,34.65,354696.0,26.9572,26.965,26.9106,26.9339,354696.0
2015-09-29 11:15:00,34.64,34.67,34.61,34.62,340966.0,26.9261,26.9494,26.9028,26.9106,340966.0
2015-09-29 11:20:00,34.62,34.66,34.59,34.64,452301.0,26.9106,26.9416,26.8872,26.9261,452301.0
2015-09-29 11:25:00,34.64,34.72,34.63,34.69,479279.0,26.9261,26.9883,26.9183,26.965,479279.0
2015-09-29 11:30:00,34.7,34.71,34.64,34.64,439808.0,26.9727,26.9805,26.9261,26.9261,439808.0
2015-09-29 11:35:00,34.65,34.71,34.6,34.69,411204.0,26.9339,26.9805,26.895,26.965,411204.0
2015-09-29 11:40:00,34.68,34.72,34.64,34.64,202362.0,26.9572,26.9883,26.9261,26.9261,202362.0
2015-09-29 11:45:00,34.64,34.7,34.63,34.67,118466.0,26.9261,26.9727,26.9183,26.9494,118466.0
2015-09-29 11:50:00,34.68,34.75,34.67,34.72,91834.0,26.9572,27.0116,26.9494,26.9883,91834.0
2015-09-29 11:55:00,34.72,34.73,34.64,34.64,87485.0,26.9883,26.9961,26.9261,26.9261,87485.0
2015-09-29 12:00:00,34.64,34.66,34.6,34.62,92773.0,26.9261,26.9416,26.895,26.9106,92773.0
2015-09-29 12:05:00,34.63,34.64,34.57,34.62,124261.0,26.9183,26.9261,26.8717,26.9106,124261.0
2015-09-29 12:10:00,34.61,34.61,34.54,34.59,218851.0,26.9028,26.9028,26.8484,26.8872,218851.0
2015-09-29 12:15:00,34.59,34.65,34.59,34.61,174658.0,26.8872,26.9339,26.8872,26.9028,174658.0
2015-09-29 12:20:00,34.6,34.65,34.58,34.63,147990.0,26.895,26.9339,26.8795,26.9183,147990.0
2015-09-29 12:25:00,34.64,34.67,34.63,34.66,191253.0,26.9261,26.9494,26.9183,26.9416,191253.0
2015-09-29 12:30:00,34.66,34.69,34.62,34.68,81160.0,26.9416,26.965,26.9106,26.9572,81160.0
2015-09-29 12:35:00,34.68,34.68,34.6,34.61,41448.0,26.9572,26.9572,26.895,26.9028,41448.0
2015-09-29 12:40:00,34.6,34.63,34.54,34.63,55650.0,26.895,26.9183,26.8484,26.9183,55650.0
2015-09-29 12:45:00,34.63,34.65,34.54,34.58,147189.0,26.9183,26.9339,26.8484,26.8795,147189.0
2015-09-29 12:50:00,34.58,34.59,34.53,34.58,49187.0,26.8795,26.8872,26.8406,26.8795,49187.0
2015-09-29 12:55:00,34.57,34.58,34.48,34.49,132159.0,26.8717,26.8795,26.8017,26.8095,132159.0
2015-09-29 13:00:00,34.5,34.55,34.49,34.53,285909.0,26.8173,26.8561,26.8095,26.8406,285909.0
2015-09-29 13:05:00,34.53,34.61,34.53,34.59,193497.0,26.8406,26.9028,26.8406,26.8872,193497.0
2015-09-29 13:10:00,34.58,34.64,34.57,34.6,111543.0,26.8795,26.9261,26.8717,26.895,111543.0
2015-09-29 13:15:00,34.61,34.67,34.58,34.66,49315.0,26.9028,26.9494,26.8795,26.9416,49315.0
2015-09-29 13:20:00,34.66,34.69,34.64,34.65,96061.0,26.9416,26.965,26.9261,26.9339,96061.0
2015-09-29 13:25:00,34.65,34.66,34.61,34.62,319857.0,26.9339,26.9416,26.9028,26.9106,319857.0
2015-09-29 13:30:00,34.63,34.66,34.62,34.64,387129.0,26.9183,26.9416,26.9106,26.9261,387129.0
2015-09-29 13:35:00,34.64,34.65,34.62,34.64,50139.0,26.9261,26.9339,26.9106,26.9261,50139.0
2015-09-29 13:40:00,34.64,34.72,34.64,34.69,277225.0,26.9261,26.9883,26.9261,26.965,277225.0
2015-09-29 13:45:00,34.69,34.7,34.64,34.64,66970.0,26.965,26.9727,26.9261,26.9261,66970.0
2015-09-29 13:50:00,34.64,34.65,34.61,34.62,83271.0,26.9261,26.9339,26.9028,26.9106,83271.0
2015-09-29 13:55:00,34.63,34.69,34.63,34.66,93157.0,26.9183,26.965,26.9183,26.9416,93157.0
2015-09-29 14:00:00,34.66,34.66,34.56,34.6,163811.0,26.9416,26.9416,26.8639,26.895,163811.0
2015-09-29 14:05:00,34.6,34.61,34.55,34.6,145685.0,26.895,26.9028,26.8561,26.895,145685.0
2015-09-29 14:10:00,34.6,34.62,34.56,34.56,211846.0,26.895,26.9106,26.8639,26.8639,211846.0
2015-09-29 14:15:00,34.56,34.59,34.53,34.59,127493.0,26.8639,26.8872,26.8406,26.8872,127493.0
2015-09-29 14:20:00,34.59,34.61,34.57,34.58,42167.0,26.8872,26.9028,26.8717,26.8795,42167.0
2015-09-29 14:25:00,34.59,34.65,34.58,34.64,89081.0,26.8872,26.9339,26.8795,26.9261,89081.0
2015-09-29 14:30:00,34.63,34.66,34.6,34.6,256806.0,26.9183,26.9416,26.895,26.895,256806.0
2015-09-29 14:35:00,34.6,34.61,34.57,34.61,86411.0,26.895,26.9028,26.8717,26.9028,86411.0
2015-09-29 14:40:00,34.61,34.63,34.57,34.57,212316.0,26.9028,26.9183,26.8717,26.8717,212316.0
2015-09-29 14:45:00,34.57,34.58,34.49,34.49,244221.0,26.8717,26.8795,26.8095,26.8095,244221.0
2015-09-29 14:50:00,34.49,34.52,34.46,34.48,138169.0,26.8095,26.8328,26.7862,26.8017,138169.0
2015-09-29 14:55:00,34.48,34.52,34.46,34.48,231309.0,26.8017,26.8328,26.7862,26.8017,231309.0
2015-09-29 15:00:00,34.48,34.48,34.41,34.44,188488.0,26.8017,26.8017,26.7473,26.7706,188488.0
2015-09-29 15:05:00,34.44,34.48,34.42,34.42,296042.0,26.7706,26.8017,26.7551,26.7551,296042.0
2015-09-29 15:10:00,34.42,34.47,34.4,34.45,140424.0,26.7551,26.794,26.7395,26.7784,140424.0
2015-09-29 15:15:00,34.45,34.48,34.41,34.41,155346.0,26.7784,26.8017,26.7473,26.7473,155346.0
2015-09-29 15:20:00,34.41,34.42,34.35,34.38,99628.0,26.7473,26.7551,26.7007,26.724,99628.0
2015-09-29 15:25:00,34.38,34.4,34.33,34.36,196367.0,26.724,26.7395,26.6851,26.7085,196367.0
2015-09-29 15:30:00,34.36,34.45,34.36,34.43,504044.0,26.7085,26.7784,26.7085,26.7629,504044.0
2015-09-29 15:35:00,34.42,34.53,34.41,34.45,303317.0,26.7551,26.8406,26.7473,26.7784,303317.0
2015-09-29 15:40:00,34.45,34.47,34.39,34.46,287127.0,26.7784,26.794,26.7318,26.7862,287127.0
2015-09-29 15:45:00,34.46,34.54,34.41,34.54,376547.0,26.7862,26.8484,26.7473,26.8484,376547.0
2015-09-29 15:50:00,34.54,34.61,34.51,34.58,639969.0,26.8484,26.9028,26.825,26.8795,639969.0
2015-09-29 15:55:00,34.59,34.65,34.56,34.59,901602.0,26.8872,26.9339,26.8639,26.8872,901602.0
2015-09-30 09:30:00,35.35,35.49,35.34,35.47,775161.0,27.478,27.5868,27.4702,27.5713,775161.0
2015-09-30 09:35:00,35.47,35.54,35.44,35.48,940543.0,27.5713,27.6257,27.5479,27.579,940543.0
2015-09-30 09:40:00,35.48,35.51,35.36,35.38,818677.0,27.579,27.6024,27.4858,27.5013,818677.0
2015-09-30 09:45:00,35.37,35.45,35.33,35.44,529619.0,27.4935,27.5557,27.4624,27.5479,529619.0
2015-09-30 09:50:00,35.44,35.45,35.4,35.42,297826.0,27.5479,27.5557,27.5169,27.5324,297826.0
2015-09-30 09:55:00,35.42,35.44,35.39,35.4,758093.0,27.5324,27.5479,27.5091,27.5169,758093.0
2015-09-30 10:00:00,35.4,35.46,35.39,35.45,301355.0,27.5169,27.5635,27.5091,27.5557,301355.0
2015-09-30 10:05:00,35.45,35.53,35.42,35.52,230811.0,27.5557,27.6179,27.5324,27.6101,230811.0
2015-09-30 10:10:00,35.52,35.53,35.48,35.49,348210.0,27.6101,27.6179,27.579,27.5868,348210.0
2015-09-30 10:15:00,35.49,35.51,35.46,35.47,324566.0,27.5868,27.6024,27.5635,27.5713,324566.0
2015-09-30 10:20:00,35.47,35.5,35.46,35.48,279604.0,27.5713,27.5946,27.5635,27.579,279604.0
2015-09-30 10:25:00,35.48,35.53,35.47,35.53,451366.0,27.579,27.6179,27.5713,27.6179,451366.0
2015-09-30 10:30:00,35.52,35.54,35.43,35.45,501248.0,27.6101,27.6257,27.5402,27.5557,501248.0
2015-09-30 10:35:00,35.45,35.51,35.45,35.5,167855.0,27.5557,27.6024,27.5557,27.5946,167855.0
2015-09-30 10:40:00,35.5,35.52,35.47,35.48,160614.0,27.5946,27.6101,27.5713,27.579,160614.0
2015-09-30 10:45:00,35.48,35.5,35.44,35.45,408564.0,27.579,27.5946,27.5479,27.5557,408564.0
2015-09-30 10:50:00,35.45,35.48,35.43,35.44,151586.0,27.5557,27.579,27.5402,27.5479,151586.0
2015-09-30 10:55:00,35.44,35.46,35.41,35.44,175197.0,27.5479,27.5635,27.5246,27.5479,175197.0
2015-09-30 11:00:00,35.44,35.45,35.38,35.41,210003.0,27.5479,27.5557,27.5013,27.5246,210003.0
2015-09-30 11:05:00,35.4,35.43,35.38,35.39,145008.0,27.5169,27.5402,27.5013,27.5091,145008.0
2015-09-30 11:10:00,35.38,35.45,35.38,35.45,308894.0,27.5013,27.5557,27.5013,27.5557,308894.0
2015-09-30 11:15:00,35.45,35.47,35.42,35.47,259042.0,27.5557,27.5713,27.5324,27.5713,259042.0
2015-09-30 11:20:00,35.47,35.48,35.4,35.41,124517.0,27.5713,27.579,27.5169,27.5246,124517.0
2015-09-30 11:25:00,35.42,35.46,35.4,35.45,167668.0,27.5324,27.5635,27.5169,27.5557,167668.0
2015-09-30 11:30:00,35.45,35.5,35.43,35.5,199520.0,27.5557,27.5946,27.5402,27.5946,199520.0
2015-09-30 11:35:00,35.5,35.5,35.43,35.45,292954.0,27.5946,27.5946,27.5402,27.5557,292954.0
2015-09-30 11:40:00,35.45,35.45,35.34,35.35,270940.0,27.5557,27.5557,27.4702,27.478,270940.0
2015-09-30 11:45:00,35.35,35.38,35.34,35.36,109660.0,27.478,27.5013,27.4702,27.4858,109660.0
2015-09-30 11:50:00,35.36,35.39,35.34,35.37,80587.0,27.4858,27.5091,27.4702,27.4935,80587.0
2015-09-30 11:55:00,35.36,35.37,35.31,35.36,101361.0,27.4858,27.4935,27.4469,27.4858,101361.0
2015-09-30 12:00:00,35.37,35.41,35.36,35.39,156105.0,27.4935,27.5246,27.4858,27.5091,156105.0
2015-09-30 12:05:00,35.38,35.38,35.19,35.2,558615.0,27.5013,27.5013,27.3536,27.3614,558615.0
2015-09-30 12:10:00,35.2,35.21,35.17,35.17,413122.0,27.3614,27.3692,27.3381,27.3381,413122.0
2015-09-30 12:15:00,35.18,35.19,35.08,35.11,684699.0,27.3458,27.3536,27.2681,27.2914,684699.0
2015-09-30 12:20:00,35.11,35.13,35.08,35.13,192851.0,27.2914,27.307,27.2681,27.307,192851.0
2015-09-30 12:25:00,35.13,35.19,35.12,35.13,200494.0,27.307,27.3536,27.2992,27.307,200494.0
2015-09-30 12:30:00,35.13,35.21,35.11,35.2,223152.0,27.307,27.3692,27.2914,27.3614,223152.0
2015-09-30 12:35:00,35.21,35.22,35.16,35.16,146450.0,27.3692,27.3769,27.3303,27.3303,146450.0
2015-09-30 12:40:00,35.16,35.18,35.13,35.16,95110.0,27.3303,27.3458,27.307,27.3303,95110.0
2015-09-30 12:45:00,35.16,35.16,35.03,35.05,117442.0,27.3303,27.3303,27.2293,27.2448,117442.0
2015-09-30 12:50:00,35.05,35.1,35.04,35.08,97353.0,27.2448,27.2837,27.237,27.2681,97353.0
2015-09-30 12:55:00,35.08,35.11,35.08,35.11,53580.0,27.2681,27.2914,27.2681,27.2914,53580.0
2015-09-30 13:00:00,35.12,35.16,35.1,35.16,181044.0,27.2992,27.3303,27.2837,27.3303,181044.0
2015-09-30 13:05:00,35.16,35.19,35.15,35.16,98528.0,27.3303,27.3536,27.3225,27.3303,98528.0
2015-09-30 13:10:00,35.16,35.18,35.15,35.18,64446.0,27.3303,27.3458,27.3225,27.3458,64446.0
2015-09-30 13:15:00,35.18,35.28,35.17,35.27,169413.0,27.3458,27.4236,27.3381,27.4158,169413.0
2015-09-30 13:20:00,35.27,35.27,35.21,35.23,108176.0,27.4158,27.4158,27.3692,27.3847,108176.0
2015-09-30 13:25:00,35.23,35.24,35.17,35.2,218299.0,27.3847,27.3925,27.3381,27.3614,218299.0
2015-09-30 13:30:00,35.2,35.21,35.17,35.17,65618.0,27.3614,27.3692,27.3381,27.3381,65618.0
2015-09-30 13:35:00,35.18,35.23,35.16,35.2,117710.0,27.3458,27.3847,27.3303,27.3614,117710.0
2015-09-30 13:40:00,35.2,35.29,35.2,35.27,71854.0,27.3614,27.4314,27.3614,27.4158,71854.0
2015-09-30 13:45:00,35.27,35.29,35.23,35.25,102526.0,27.4158,27.4314,27.3847,27.4003,102526.0
2015-09-30 13:50:00,35.25,35.31,35.23,35.29,160561.0,27.4003,27.4469,27.3847,27.4314,160561.0
2015-09-30 13:55:00,35.29,35.3,35.26,35.26,53531.0,27.4314,27.4391,27.408,27.408,53531.0
2015-09-30 14:00:00,35.26,35.27,35.21,35.22,70611.0,27.408,27.4158,27.3692,27.3769,70611.0
2015-09-30 14:05:00,35.22,35.24,35.19,35.19,101113.0,27.3769,27.3925,27.3536,27.3536,101113.0
2015-09-30 14:10:00,35.19,35.21,35.16,35.2,107131.0,27.3536,27.3692,27.3303,27.3614,107131.0
2015-09-30 14:15:00,35.2,35.24,35.18,35.23,71105.0,27.3614,27.3925,27.3458,27.3847,71105.0
2015-09-30 14:20:00,35.24,35.26,35.22,35.26,105281.0,27.3925,27.408,27.3769,27.408,105281.0
2015-09-30 14:25:00,35.25,35.26,35.23,35.25,93938.0,27.4003,27.408,27.3847,27.4003,93938.0
2015-09-30 14:30:00,35.26,35.28,35.19,35.21,88304.0,27.408,27.4236,27.3536,27.3692,88304.0
2015-09-30 14:35:00,35.2,35.23,35.18,35.18,92012.0,27.3614,27.3847,27.3458,27.3458,92012.0
2015-09-30 14:40:00,35.18,35.26,35.17,35.25,280428.0,27.3458,27.408,27.3381,27.4003,280428.0
2015-09-30 14:45:00,35.25,35.29,35.23,35.26,69732.0,27.4003,27.4314,27.3847,27.408,69732.0
2015-09-30 14:50:00,35.26,35.29,35.24,35.29,91203.0,27.408,27.4314,27.3925,27.4314,91203.0
2015-09-30 14:55:00,35.28,35.33,35.28,35.31,110814.0,27.4236,27.4624,27.4236,27.4469,110814.0
2015-09-30 15:00:00,35.3,35.34,35.24,35.25,386145.0,27.4391,27.4702,27.3925,27.4003,386145.0
2015-09-30 15:05:00,35.25,35.27,35.2,35.24,149730.0,27.4003,27.4158,27.3614,27.3925,149730.0
2015-09-30 15:10:00,35.24,35.3,35.23,35.3,301648.0,27.3925,27.4391,27.3847,27.4391,301648.0
2015-09-30 15:15:00,35.3,35.31,35.26,35.29,272286.0,27.4391,27.4469,27.408,27.4314,272286.0
2015-09-30 15:20:00,35.29,35.36,35.29,35.31,138849.0,27.4314,27.4858,27.4314,27.4469,138849.0
2015-09-30 15:25:00,35.3,35.37,35.29,35.35,180785.0,27.4391,27.4935,27.4314,27.478,180785.0
2015-09-30 15:30:00,35.35,35.43,35.34,35.43,347265.0,27.478,27.5402,27.4702,27.5402,347265.0
2015-09-30 15:35:00,35.43,35.44,35.38,35.4,310169.0,27.5402,27.5479,27.5013,27.5169,310169.0
2015-09-30 15:40:00,35.4,35.4,35.37,35.37,490483.0,27.5169,27.5169,27.4935,27.4935,490483.0
2015-09-30 15:45:00,35.38,35.46,35.37,35.41,599521.0,27.5013,27.5635,27.4935,27.5246,599521.0
2015-09-30 15:50:00,35.41,35.47,35.4,35.43,1413067.0,27.5246,27.5713,27.5169,27.5402,1413067.0
2015-09-30 15:55:00,35.44,35.52,35.43,35.47,2686973.0,27.5479,27.6101,27.5402,27.5713,2686973.0
2015-10-01 09:30:00,35.75,35.84,35.73,35.76,313580.0,27.7889,27.8589,27.7734,27.7967,313580.0
2015-10-01 09:35:00,35.75,35.76,35.61,35.63,693435.0,27.7889,27.7967,27.6801,27.6956,693435.0
2015-10-01 09:40:00,35.62,35.68,35.61,35.67,335538.0,27.6879,27.7345,27.6801,27.7267,335538.0
2015-10-01 09:45:00,35.67,35.77,35.67,35.74,422769.0,27.7267,27.8045,27.7267,27.7811,422769.0
2015-10-01 09:50:00,35.75,35.81,35.73,35.73,845307.0,27.7889,27.8356,27.7734,27.7734,845307.0
2015-10-01 09:55:00,35.74,35.75,35.6,35.61,514148.0,27.7811,27.7889,27.6723,27.6801,514148.0
2015-10-01 10:00:00,35.62,35.67,35.55,35.62,389808.0,27.6879,27.7267,27.6335,27.6879,389808.0
2015-10-01 10:05:00,35.63,35.73,35.63,35.72,517032.0,27.6956,27.7734,27.6956,27.7656,517032.0
2015-10-01 10:10:00,35.72,35.79,35.71,35.73,448041.0,27.7656,27.82,27.7578,27.7734,448041.0
2015-10-01 10:15:00,35.74,35.82,35.73,35.74,306343.0,27.7811,27.8433,27.7734,27.7811,306343.0
2015-10-01 10:20:00,35.74,35.76,35.72,35.74,179293.0,27.7811,27.7967,27.7656,27.7811,179293.0
2015-10-01 10:25:00,35.74,35.84,35.74,35.81,236879.0,27.7811,27.8589,27.7811,27.8356,236879.0
2015-10-01 10:30:00,35.81,35.85,35.72,35.72,284152.0,27.8356,27.8666,27.7656,27.7656,284152.0
2015-10-01 10:35:00,35.72,35.77,35.7,35.77,170544.0,27.7656,27.8045,27.75,27.8045,170544.0
2015-10-01 10:40:00,35.77,35.82,35.72,35.77,477267.0,27.8045,27.8433,27.7656,27.8045,477267.0
2015-10-01 10:45:00,35.77,35.83,35.75,35.8,231439.0,27.8045,27.8511,27.7889,27.8278,231439.0
2015-10-01 10:50:00,35.8,35.81,35.68,35.68,197363.0,27.8278,27.8356,27.7345,27.7345,197363.0
2015-10-01 10:55:00,35.68,35.73,35.66,35.68,185774.0,27.7345,27.7734,27.719,27.7345,185774.0
2015-10-01 11:00:00,35.68,35.69,35.57,35.63,1500545.0,27.7345,27.7423,27.649,27.6956,1500545.0
2015-10-01 11:05:00,35.63,35.7,35.59,35.62,931115.0,27.6956,27.75,27.6645,27.6879,931115.0
2015-10-01 11:10:00,35.62,35.67,35.61,35.62,152588.0,27.6879,27.7267,27.6801,27.6879,152588.0
2015-10-01 11:15:00,35.62,35.63,35.52,35.55,408392.0,27.6879,27.6956,27.6101,27.6335,408392.0
2015-10-01 11:20:00,35.55,35.59,35.51,35.55,175114.0,27.6335,27.6645,27.6024,27.6335,175114.0
2015-10-01 11:25:00,35.56,35.6,35.54,35.57,157164.0,27.6412,27.6723,27.6257,27.649,157164.0
2015-10-01 11:30:00,35.58,35.61,35.52,35.54,237169.0,27.6568,27.6801,27.6101,27.6257,237169.0
2015-10-01 11:35:00,35.54,35.57,35.5,35.56,260399.0,27.6257,27.649,27.5946,27.6412,260399.0
2015-10-01 11:40:00,35.55,35.56,35.53,35.55,60643.0,27.6335,27.6412,27.6179,27.6335,60643.0
2015-10-01 11:45:00,35.54,35.55,35.48,35.53,102720.0,27.6257,27.6335,27.579,27.6179,102720.0
2015-10-01 11:50:00,35.53,35.54,35.45,35.45,113102.0,27.6179,27.6257,27.5557,27.5557,113102.0
2015-10-01 11:55:00,35.45,35.46,35.41,35.45,116634.0,27.5557,27.5635,27.5246,27.5557,116634.0
2015-10-01 12:00:00,35.45,35.45,35.41,35.43,101173.0,27.5557,27.5557,27.5246,27.5402,101173.0
2015-10-01 12:05:00,35.42,35.42,35.33,35.36,182038.0,27.5324,27.5324,27.4624,27.4858,182038.0
2015-10-01 12:10:00,35.36,35.42,35.35,35.42,70589.0,27.4858,27.5324,27.478,27.5324,70589.0
2015-10-01 12:15:00,35.42,35.42,35.38,35.42,58928.0,27.5324,27.5324,27.5013,27.5324,58928.0
2015-10-01 12:20:00,35.41,35.44,35.39,35.4,148989.0,27.5246,27.5479,27.5091,27.5169,148989.0
2015-10-01 12:25:00,35.4,35.48,35.4,35.47,88871.0,27.5169,27.579,27.5169,27.5713,88871.0
2015-10-01 12:30:00,35.48,35.54,35.47,35.53,128527.0,27.579,27.6257,27.5713,27.6179,128527.0
2015-10-01 12:35:00,35.53,35.55,35.5,35.53,85198.0,27.6179,27.6335,27.5946,27.6179,85198.0
2015-10-01 12:40:00,35.53,35.53,35.46,35.48,239991.0,27.6179,27.6179,27.5635,27.579,239991.0
2015-10-01 12:45:00,35.49,35.49,35.42,35.42,112768.0,27.5868,27.5868,27.5324,27.5324,112768.0
2015-10-01 12:50:00,35.42,35.44,35.41,35.42,141162.0,27.5324,27.5479,27.5246,27.5324,141162.0
2015-10-01 12:55:00,35.43,35.46,35.42,35.44,103331.0,27.5402,27.5635,27.5324,27.5479,103331.0
2015-10-01 13:00:00,35.44,35.44,35.4,35.41,91959.0,27.5479,27.5479,27.5169,27.5246,91959.0
2015-10-01 13:05:00,35.41,35.42,35.39,35.42,67592.0,27.5246,27.5324,27.5091,27.5324,67592.0
2015-10-01 13:10:00,35.41,35.42,35.39,35.4,74519.0,27.5246,27.5324,27.5091,27.5169,74519.0
2015-10-01 13:15:00,35.39,35.47,35.39,35.43,71368.0,27.5091,27.5713,27.5091,27.5402,71368.0
2015-10-01 13:20:00,35.44,35.44,35.39,35.42,38153.0,27.5479,27.5479,27.5091,27.5324,38153.0
2015-10-01 13:25:00,35.43,35.43,35.36,35.38,122742.0,27.5402,27.5402,27.4858,27.5013,122742.0
2015-10-01 13:30:00,35.39,35.43,35.38,35.42,151857.0,27.5091,27.5402,27.5013,27.5324,151857.0
2015-10-01 13:35:00,35.42,35.46,35.4,35.43,253377.0,27.5324,27.5635,27.5169,27.5402,253377.0
2015-10-01 13:40:00,35.44,35.46,35.42,35.46,102652.0,27.5479,27.5635,27.5324,27.5635,102652.0
2015-10-01 13:45:00,35.45,35.54,35.45,35.54,249114.0,27.5557,27.6257,27.5557,27.6257,249114.0
2015-10-01 13:50:00,35.54,35.57,35.5,35.54,239423.0,27.6257,27.649,27.5946,27.6257,239423.0
2015-10-01 13:55:00,35.54,35.58,35.53,35.56,130789.0,27.6257,27.6568,27.6179,27.6412,130789.0
2015-10-01 14:00:00,35.57,35.57,35.51,35.52,70664.0,27.649,27.649,27.6024,27.6101,70664.0
2015-10-01 14:05:00,35.52,35.62,35.52,35.61,151913.0,27.6101,27.6879,27.6101,27.6801,151913.0
2015-10-01 14:10:00,35.62,35.64,35.6,35.61,386811.0,27.6879,27.7034,27.6723,27.6801,386811.0
2015-10-01 14:15:00,35.61,35.64,35.59,35.61,284024.0,27.6801,27.7034,27.6645,27.6801,284024.0
2015-10-01 14:20:00,35.61,35.62,35.55,35.56,194637.0,27.6801,27.6879,27.6335,27.6412,194637.0
2015-10-01 14:25:00,35.57,35.6,35.55,35.6,42285.0,27.649,27.6723,27.6335,27.6723,42285.0
2015-10-01 14:30:00,35.6,35.66,35.6,35.62,95726.0,27.6723,27.719,27.6723,27.6879,95726.0
2015-10-01 14:35:00,35.61,35.64,35.61,35.63,44206.0,27.6801,27.7034,27.6801,27.6956,44206.0
2015-10-01 14:40:00,35.63,35.65,35.61,35.61,116335.0,27.6956,27.7112,27.6801,27.6801,116335.0
2015-10-01 14:45:00,35.62,35.64,35.59,35.61,65047.0,27.6879,27.7034,27.6645,27.6801,65047.0
2015-10-01 14:50:00,35.61,35.66,35.6,35.66,86645.0,27.6801,27.719,27.6723,27.719,86645.0
2015-10-01 14:55:00,35.66,35.71,35.66,35.7,120121.0,27.719,27.7578,27.719,27.75,120121.0
2015-10-01 15:00:00,35.7,35.75,35.69,35.71,123205.0,27.75,27.7889,27.7423,27.7578,123205.0
2015-10-01 15:05:00,35.7,35.7,35.64,35.66,135768.0,27.75,27.75,27.7034,27.719,135768.0
2015-10-01 15:10:00,35.67,35.74,35.65,35.73,225337.0,27.7267,27.7811,27.7112,27.7734,225337.0
2015-10-01 15:15:00,35.73,35.74,35.69,35.72,111399.0,27.7734,27.7811,27.7423,27.7656,111399.0
2015-10-01 15:20:00,35.71,35.72,35.68,35.69,184903.0,27.7578,27.7656,27.7345,27.7423,184903.0
2015-10-01 15:25:00,35.7,35.72,35.66,35.68,119930.0,27.75,27.7656,27.719,27.7345,119930.0
2015-10-01 15:30:00,35.67,35.69,35.64,35.69,315491.0,27.7267,27.7423,27.7034,27.7423,315491.0
2015-10-01 15:35:00,35.69,35.69,35.58,35.59,262769.0,27.7423,27.7423,27.6568,27.6645,262769.0
2015-10-01 15:40:00,35.59,35.66,35.59,35.66,176980.0,27.6645,27.719,27.6645,27.719,176980.0
2015-10-01 15:45:00,35.66,35.71,35.65,35.7,256891.0,27.719,27.7578,27.7112,27.75,256891.0
2015-10-01 15:50:00,35.69,35.73,35.68,35.7,365687.0,27.7423,27.7734,27.7345,27.75,365687.0
2015-10-01 15:55:00,35.7,35.71,35.64,35.7,1515507.0,27.75,27.7578,27.7034,27.75,1515507.0
2015-10-02 09:30:00,35.93,36.0,35.85,35.86,785473.0,27.9288,27.9832,27.8666,27.8744,785473.0
2015-10-02 09:35:00,35.86,35.96,35.85,35.93,411525.0,27.8744,27.9522,27.8666,27.9288,411525.0
2015-10-02 09:40:00,35.93,35.99,35.92,35.97,352944.0,27.9288,27.9755,27.9211,27.9599,352944.0
2015-10-02 09:45:00,35.97,35.99,35.93,35.98,503089.0,27.9599,27.9755,27.9288,27.9677,503089.0
2015-10-02 09:50:00,35.98,36.0,35.91,35.95,501993.0,27.9677,27.9832,27.9133,27.9444,501993.0
2015-10-02 09:55:00,35.95,36.02,35.94,36.02,519868.0,27.9444,27.9988,27.9366,27.9988,519868.0
2015-10-02 10:00:00,36.01,36.03,35.95,35.97,643609.0,27.991,28.0066,27.9444,27.9599,643609.0
2015-10-02 10:05:00,35.96,36.02,35.94,36.02,598261.0,27.9522,27.9988,27.9366,27.9988,598261.0
2015-10-02 10:10:00,36.02,36.1,36.01,36.09,366535.0,27.9988,28.061,27.991,28.0532,366535.0
2015-10-02 10:15:00,36.09,36.22,36.09,36.14,971479.0,28.0532,28.1543,28.0532,28.0921,971479.0
2015-10-02 10:20:00,36.14,36.19,36.12,36.16,229730.0,28.0921,28.1309,28.0765,28.1076,229730.0
2015-10-02 10:25:00,36.15,36.17,36.07,36.09,354096.0,28.0998,28.1154,28.0377,28.0532,354096.0
2015-10-02 10:30:00,36.09,36.14,36.06,36.12,390388.0,28.0532,28.0921,28.0299,28.0765,390388.0
2015-10-02 10:35:00,36.13,36.18,36.1,36.18,242916.0,28.0843,28.1232,28.061,28.1232,242916.0
2015-10-02 10:40:00,36.18,36.31,36.17,36.3,551501.0,28.1232,28.2242,28.1154,28.2164,551501.0
2015-10-02 10:45:00,36.3,36.36,36.3,36.36,419778.0,28.2164,28.2631,28.2164,28.2631,419778.0
2015-10-02 10:50:00,36.36,36.38,36.32,36.33,387405.0,28.2631,28.2786,28.232,28.2398,387405.0
2015-10-02 10:55:00,36.34,36.46,36.34,36.45,205712.0,28.2475,28.3408,28.2475,28.333,205712.0
2015-10-02 11:00:00,36.45,36.47,36.37,36.39,756912.0,28.333,28.3486,28.2708,28.2864,756912.0
2015-10-02 11:05:00,36.39,36.46,36.35,36.45,532790.0,28.2864,28.3408,28.2553,28.333,532790.0
2015-10-02 11:10:00,36.45,36.46,36.4,36.41,155487.0,28.333,28.3408,28.2942,28.3019,155487.0
2015-10-02 11:15:00,36.4,36.41,36.33,36.34,191376.0,28.2942,28.3019,28.2398,28.2475,191376.0
2015-10-02 11:20:00,36.34,36.36,36.27,36.27,387615.0,28.2475,28.2631,28.1931,28.1931,387615.0
2015-10-02 11:25:00,36.27,36.31,36.26,36.28,280687.0,28.1931,28.2242,28.1853,28.2009,280687.0
2015-10-02 11:30:00,36.28,36.34,36.27,36.34,190539.0,28.2009,28.2475,28.1931,28.2475,190539.0
2015-10-02 11:35:00,36.34,36.37,36.31,36.32,521108.0,28.2475,28.2708,28.2242,28.232,521108.0
2015-10-02 11:40:00,36.33,36.39,36.31,36.39,481489.0,28.2398,28.2864,28.2242,28.2864,481489.0
2015-10-02 11:45:00,36.39,36.45,36.38,36.39,395315.0,28.2864,28.333,28.2786,28.2864,395315.0
2015-10-02 11:50:00,36.39,36.43,36.36,36.42,115250.0,28.2864,28.3175,28.2631,28.3097,115250.0
2015-10-02 11:55:00,36.42,36.47,36.4,36.44,141675.0,28.3097,28.3486,28.2942,28.3253,141675.0
2015-10-02 12:00:00,36.44,36.47,36.42,36.43,77782.0,28.3253,28.3486,28.3097,28.3175,77782.0
2015-10-02 12:05:00,36.44,36.48,36.44,36.47,250070.0,28.3253,28.3564,28.3253,28.3486,250070.0
2015-10-02 12:10:00,36.47,36.56,36.46,36.54,426579.0,28.3486,28.4185,28.3408,28.403,426579.0
2015-10-02 12:15:00,36.54,36.57,36.51,36.55,203504.0,28.403,28.4263,28.3797,28.4108,203504.0
2015-10-02 12:20:00,36.55,36.6,36.53,36.58,185024.0,28.4108,28.4496,28.3952,28.4341,185024.0
2015-10-02 12:25:00,36.57,36.59,36.54,36.57,91525.0,28.4263,28.4419,28.403,28.4263,91525.0
2015-10-02 12:30:00,36.57,36.66,36.57,36.59,460100.0,28.4263,28.4963,28.4263,28.4419,460100.0
2015-10-02 12:35:00,36.59,36.6,36.55,36.55,123417.0,28.4419,28.4496,28.4108,28.4108,123417.0
2015-10-02 12:40:00,36.56,36.6,36.55,36.59,77537.0,28.4185,28.4496,28.4108,28.4419,77537.0
2015-10-02 12:45:00,36.59,36.68,36.59,36.66,362564.0,28.4419,28.5118,28.4419,28.4963,362564.0
2015-10-02 12:50:00,36.66,36.75,36.64,36.73,161201.0,28.4963,28.5662,28.4807,28.5507,161201.0
2015-10-02 12:55:00,36.72,36.76,36.72,36.72,247543.0,28.5429,28.574,28.5429,28.5429,247543.0
2015-10-02 13:00:00,36.73,36.81,36.69,36.8,531896.0,28.5507,28.6129,28.5196,28.6051,531896.0
2015-10-02 13:05:00,36.8,36.9,36.8,36.9,498972.0,28.6051,28.6828,28.6051,28.6828,498972.0
2015-10-02 13:10:00,36.9,36.99,36.88,36.98,692002.0,28.6828,28.7528,28.6673,28.745,692002.0
2015-10-02 13:15:00,36.99,36.99,36.95,36.95,511291.0,28.7528,28.7528,28.7217,28.7217,511291.0
2015-10-02 13:20:00,36.96,36.96,36.85,36.85,357740.0,28.7295,28.7295,28.644,28.644,357740.0
2015-10-02 13:25:00,36.86,36.86,36.74,36.76,561827.0,28.6517,28.6517,28.5585,28.574,561827.0
2015-10-02 13:30:00,36.76,36.8,36.75,36.78,275871.0,28.574,28.6051,28.5662,28.5895,275871.0
2015-10-02 13:35:00,36.79,36.81,36.73,36.74,115057.0,28.5973,28.6129,28.5507,28.5585,115057.0
2015-10-02 13:40:00,36.75,36.76,36.69,36.75,236283.0,28.5662,28.574,28.5196,28.5662,236283.0
2015-10-02 13:45:00,36.75,36.86,36.74,36.85,197917.0,28.5662,28.6517,28.5585,28.644,197917.0
2015-10-02 13:50:00,36.84,36.86,36.79,36.79,77313.0,28.6362,28.6517,28.5973,28.5973,77313.0
2015-10-02 13:55:00,36.79,36.86,36.78,36.81,167039.0,28.5973,28.6517,28.5895,28.6129,167039.0
2015-10-02 14:00:00,36.81,36.83,36.78,36.82,76215.0,28.6129,28.6284,28.5895,28.6206,76215.0
2015-10-02 14:05:00,36.82,36.93,36.82,36.93,219301.0,28.6206,28.7061,28.6206,28.7061,219301.0
2015-10-02 14:10:00,36.92,36.93,36.81,36.84,228177.0,28.6984,28.7061,28.6129,28.6362,228177.0
2015-10-02 14:15:00,36.83,36.84,36.81,36.83,259377.0,28.6284,28.6362,28.6129,28.6284,259377.0
2015-10-02 14:20:00,36.82,36.87,36.79,36.86,143073.0,28.6206,28.6595,28.5973,28.6517,143073.0
2015-10-02 14:25:00,36.86,36.93,36.84,36.87,234377.0,28.6517,28.7061,28.6362,28.6595,234377.0
2015-10-02 14:30:00,36.88,36.92,36.86,36.87,148882.0,28.6673,28.6984,28.6517,28.6595,148882.0
2015-10-02 14:35:00,36.86,36.91,36.85,36.91,143500.0,28.6517,28.6906,28.644,28.6906,143500.0
2015-10-02 14:40:00,36.91,36.91,36.82,36.87,158182.0,28.6906,28.6906,28.6206,28.6595,158182.0
2015-10-02 14:45:00,36.88,36.9,36.84,36.85,245588.0,28.6673,28.6828,28.6362,28.644,245588.0
2015-10-02 14:50:00,36.86,36.87,36.79,36.83,304948.0,28.6517,28.6595,28.5973,28.6284,304948.0
2015-10-02 14:55:00,36.83,36.85,36.77,36.77,207541.0,28.6284,28.644,28.5818,28.5818,207541.0
2015-10-02 15:00:00,36.77,36.82,36.76,36.82,259102.0,28.5818,28.6206,28.574,28.6206,259102.0
2015-10-02 15:05:00,36.82,36.87,36.77,36.86,343348.0,28.6206,28.6595,28.5818,28.6517,343348.0
2015-10-02 15:10:00,36.86,36.94,36.83,36.94,441917.0,28.6517,28.7139,28.6284,28.7139,441917.0
2015-10-02 15:15:00,36.94,37.04,36.94,37.02,219852.0,28.7139,28.7916,28.7139,28.7761,219852.0
2015-10-02 15:20:00,37.02,37.07,37.02,37.05,415183.0,28.7761,28.815,28.7761,28.7994,415183.0
2015-10-02 15:25:00,37.05,37.06,37.01,37.02,520887.0,28.7994,28.8072,28.7683,28.7761,520887.0
2015-10-02 15:30:00,37.03,37.08,37.02,37.07,639589.0,28.7839,28.8227,28.7761,28.815,639589.0
2015-10-02 15:35:00,37.07,37.1,37.04,37.05,465984.0,28.815,28.8383,28.7916,28.7994,465984.0
2015-10-02 15:40:00,37.05,37.06,37.0,37.01,248363.0,28.7994,28.8072,28.7606,28.7683,248363.0
2015-10-02 15:45:00,37.01,37.03,37.0,37.02,551380.0,28.7683,28.7839,28.7606,28.7761,551380.0
2015-10-02 15:50:00,37.02,37.04,36.99,37.02,1031035.0,28.7761,28.7916,28.7528,28.7761,1031035.0
2015-10-02 15:55:00,37.03,37.1,36.95,37.01,3418599.0,28.7839,28.8383,28.7217,28.7683,3418599.0
2015-10-05 09:30:00,37.36,37.37,37.26,37.33,582396.0,29.0404,29.0482,28.9627,29.0171,582396.0
2015-10-05 09:35:00,37.33,37.48,37.33,37.47,662701.0,29.0171,29.1337,29.0171,29.1259,662701.0
2015-10-05 09:40:00,37.46,37.49,37.43,37.45,405895.0,29.1181,29.1414,29.0948,29.1103,405895.0
2015-10-05 09:45:00,37.45,37.56,37.44,37.55,762620.0,29.1103,29.1959,29.1026,29.1881,762620.0
2015-10-05 09:50:00,37.55,37.59,37.53,37.54,500828.0,29.1881,29.2192,29.1725,29.1803,500828.0
2015-10-05 09:55:00,37.54,37.56,37.53,37.55,218553.0,29.1803,29.1959,29.1725,29.1881,218553.0
2015-10-05 10:00:00,37.56,37.58,37.48,37.5,481853.0,29.1959,29.2114,29.1337,29.1492,481853.0
2015-10-05 10:05:00,37.49,37.51,37.47,37.48,490633.0,29.1414,29.157,29.1259,29.1337,490633.0
2015-10-05 10:10:00,37.48,37.53,37.48,37.52,622872.0,29.1337,29.1725,29.1337,29.1648,622872.0
2015-10-05 10:15:00,37.52,37.53,37.46,37.47,434348.0,29.1648,29.1725,29.1181,29.1259,434348.0
2015-10-05 10:20:00,37.47,37.53,37.45,37.52,520674.0,29.1259,29.1725,29.1103,29.1648,520674.0
2015-10-05 10:25:00,37.52,37.53,37.48,37.49,158446.0,29.1648,29.1725,29.1337,29.1414,158446.0
2015-10-05 10:30:00,37.5,37.52,37.48,37.5,212475.0,29.1492,29.1648,29.1337,29.1492,212475.0
2015-10-05 10:35:00,37.5,37.54,37.48,37.53,374986.0,29.1492,29.1803,29.1337,29.1725,374986.0
2015-10-05 10:40:00,37.53,37.54,37.45,37.45,925132.0,29.1725,29.1803,29.1103,29.1103,925132.0
2015-10-05 10:45:00,37.45,37.46,37.41,37.44,439887.0,29.1103,29.1181,29.0793,29.1026,439887.0
2015-10-05 10:50:00,37.45,37.48,37.4,37.48,470371.0,29.1103,29.1337,29.0715,29.1337,470371.0
2015-10-05 10:55:00,37.48,37.49,37.45,37.47,193010.0,29.1337,29.1414,29.1103,29.1259,193010.0
2015-10-05 11:00:00,37.47,37.52,37.47,37.52,347401.0,29.1259,29.1648,29.1259,29.1648,347401.0
2015-10-05 11:05:00,37.51,37.54,37.5,37.52,295794.0,29.157,29.1803,29.1492,29.1648,295794.0
2015-10-05 11:10:00,37.53,37.54,37.51,37.51,121040.0,29.1725,29.1803,29.157,29.157,121040.0
2015-10-05 11:15:00,37.52,37.52,37.49,37.51,374240.0,29.1648,29.1648,29.1414,29.157,374240.0
2015-10-05 11:20:00,37.5,37.55,37.49,37.55,279729.0,29.1492,29.1881,29.1414,29.1881,279729.0
2015-10-05 11:25:00,37.55,37.6,37.52,37.56,500342.0,29.1881,29.2269,29.1648,29.1959,500342.0
2015-10-05 11:30:00,37.56,37.6,37.55,37.56,173603.0,29.1959,29.2269,29.1881,29.1959,173603.0
2015-10-05 11:35:00,37.56,37.57,37.53,37.53,159778.0,29.1959,29.2036,29.1725,29.1725,159778.0
2015-10-05 11:40:00,37.54,37.58,37.53,37.58,443018.0,29.1803,29.2114,29.1725,29.2114,443018.0
2015-10-05 11:45:00,37.58,37.61,37.57,37.6,161264.0,29.2114,29.2347,29.2036,29.2269,161264.0
2015-10-05 11:50:00,37.59,37.63,37.58,37.59,179868.0,29.2192,29.2503,29.2114,29.2192,179868.0
2015-10-05 11:55:00,37.59,37.61,37.56,37.6,338456.0,29.2192,29.2347,29.1959,29.2269,338456.0
2015-10-05 12:00:00,37.61,37.61,37.57,37.59,308383.0,29.2347,29.2347,29.2036,29.2192,308383.0
2015-10-05 12:05:00,37.59,37.61,37.57,37.58,244125.0,29.2192,29.2347,29.2036,29.2114,244125.0
2015-10-05 12:10:00,37.58,37.61,37.57,37.61,394673.0,29.2114,29.2347,29.2036,29.2347,394673.0
2015-10-05 12:15:00,37.61,37.65,37.6,37.62,166402.0,29.2347,29.2658,29.2269,29.2425,166402.0
2015-10-05 12:20:00,37.63,37.63,37.57,37.59,210789.0,29.2503,29.2503,29.2036,29.2192,210789.0
2015-10-05 12:25:00,37.6,37.62,37.58,37.59,96081.0,29.2269,29.2425,29.2114,29.2192,96081.0
2015-10-05 12:30:00,37.6,37.62,37.59,37.62,86247.0,29.2269,29.2425,29.2192,29.2425,86247.0
2015-10-05 12:35:00,37.62,37.63,37.6,37.63,93069.0,29.2425,29.2503,29.2269,29.2503,93069.0
2015-10-05 12:40:00,37.63,37.63,37.61,37.63,86000.0,29.2503,29.2503,29.2347,29.2503,86000.0
2015-10-05 12:45:00,37.63,37.69,37.63,37.68,189437.0,29.2503,29.2969,29.2503,29.2891,189437.0
2015-10-05 12:50:00,37.69,37.69,37.6,37.61,342423.0,29.2969,29.2969,29.2269,29.2347,342423.0
2015-10-05 12:55:00,37.6,37.61,37.56,37.58,198465.0,29.2269,29.2347,29.1959,29.2114,198465.0
2015-10-05 13:00:00,37.58,37.58,37.53,37.55,238066.0,29.2114,29.2114,29.1725,29.1881,238066.0
2015-10-05 13:05:00,37.55,37.57,37.53,37.55,426895.0,29.1881,29.2036,29.1725,29.1881,426895.0
2015-10-05 13:10:00,37.55,37.6,37.55,37.58,59220.0,29.1881,29.2269,29.1881,29.2114,59220.0
2015-10-05 13:15:00,37.59,37.61,37.58,37.6,271726.0,29.2192,29.2347,29.2114,29.2269,271726.0
2015-10-05 13:20:00,37.6,37.62,37.58,37.59,192251.0,29.2269,29.2425,29.2114,29.2192,192251.0
2015-10-05 13:25:00,37.59,37.61,37.58,37.61,93163.0,29.2192,29.2347,29.2114,29.2347,93163.0
2015-10-05 13:30:00,37.61,37.61,37.58,37.59,83011.0,29.2347,29.2347,29.2114,29.2192,83011.0
2015-10-05 13:35:00,37.59,37.61,37.58,37.61,51462.0,29.2192,29.2347,29.2114,29.2347,51462.0
2015-10-05 13:40:00,37.61,37.61,37.55,37.57,81117.0,29.2347,29.2347,29.1881,29.2036,81117.0
2015-10-05 13:45:00,37.57,37.61,37.57,37.61,153527.0,29.2036,29.2347,29.2036,29.2347,153527.0
2015-10-05 13:50:00,37.61,37.61,37.57,37.58,45562.0,29.2347,29.2347,29.2036,29.2114,45562.0
2015-10-05 13:55:00,37.59,37.61,37.57,37.59,160119.0,29.2192,29.2347,29.2036,29.2192,160119.0
2015-10-05 14:00:00,37.59,37.61,37.56,37.56,80007.0,29.2192,29.2347,29.1959,29.1959,80007.0
2015-10-05 14:05:00,37.57,37.58,37.56,37.58,59118.0,29.2036,29.2114,29.1959,29.2114,59118.0
2015-10-05 14:10:00,37.58,37.59,37.57,37.57,87100.0,29.2114,29.2192,29.2036,29.2036,87100.0
2015-10-05 14:15:00,37.58,37.61,37.57,37.59,108286.0,29.2114,29.2347,29.2036,29.2192,108286.0
2015-10-05 14:20:00,37.6,37.63,37.59,37.63,110084.0,29.2269,29.2503,29.2192,29.2503,110084.0
2015-10-05 14:25:00,37.63,37.64,37.61,37.63,176353.0,29.2503,29.258,29.2347,29.2503,176353.0
2015-10-05 14:30:00,37.64,37.67,37.63,37.64,144512.0,29.258,29.2814,29.2503,29.258,144512.0
2015-10-05 14:35:00,37.64,37.65,37.61,37.64,173322.0,29.258,29.2658,29.2347,29.258,173322.0
2015-10-05 14:40:00,37.64,37.67,37.63,37.63,73101.0,29.258,29.2814,29.2503,29.2503,73101.0
2015-10-05 14:45:00,37.64,37.64,37.61,37.62,119258.0,29.258,29.258,29.2347,29.2425,119258.0
2015-10-05 14:50:00,37.62,37.65,37.61,37.63,223048.0,29.2425,29.2658,29.2347,29.2503,223048.0
2015-10-05 14:55:00,37.63,37.65,37.62,37.64,171541.0,29.2503,29.2658,29.2425,29.258,171541.0
2015-10-05 15:00:00,37.65,37.66,37.63,37.66,168780.0,29.2658,29.2736,29.2503,29.2736,168780.0
2015-10-05 15:05:00,37.66,37.67,37.64,37.67,179784.0,29.2736,29.2814,29.258,29.2814,179784.0
2015-10-05 15:10:00,37.67,37.67,37.64,37.65,107389.0,29.2814,29.2814,29.258,29.2658,107389.0
2015-10-05 15:15:00,37.65,37.66,37.61,37.61,140125.0,29.2658,29.2736,29.2347,29.2347,140125.0
2015-10-05 15:20:00,37.62,37.62,37.56,37.6,612606.0,29.2425,29.2425,29.1959,29.2269,612606.0
2015-10-05 15:25:00,37.6,37.62,37.58,37.62,113945.0,29.2269,29.2425,29.2114,29.2425,113945.0
2015-10-05 15:30:00,37.62,37.68,37.6,37.65,216947.0,29.2425,29.2891,29.2269,29.2658,216947.0
2015-10-05 15:35:00,37.64,37.65,37.59,37.61,265202.0,29.258,29.2658,29.2192,29.2347,265202.0
2015-10-05 15:40:00,37.6,37.61,37.52,37.52,1200103.0,29.2269,29.2347,29.1648,29.1648,1200103.0
2015-10-05 15:45:00,37.53,37.58,37.52,37.58,639061.0,29.1725,29.2114,29.1648,29.2114,639061.0
2015-10-05 15:50:00,37.58,37.6,37.56,37.58,575107.0,29.2114,29.2269,29.1959,29.2114,575107.0
2015-10-05 15:55:00,37.58,37.71,37.56,37.67,3153345.0,29.2114,29.3124,29.1959,29.2814,3153345.0
2015-10-06 09:30:00,37.16,37.2,37.07,37.19,537441.0,28.8849,28.916,28.815,28.9082,537441.0
2015-10-06 09:35:00,37.18,37.24,37.12,37.23,653233.0,28.9005,28.9471,28.8538,28.9393,653233.0
2015-10-06 09:40:00,37.23,37.27,37.19,37.24,1000531.0,28.9393,28.9704,28.9082,28.9471,1000531.0
2015-10-06 09:45:00,37.25,37.32,37.25,37.28,585101.0,28.9549,29.0093,28.9549,28.9782,585101.0
2015-10-06 09:50:00,37.28,37.34,37.27,37.31,454535.0,28.9782,29.0248,28.9704,29.0015,454535.0
2015-10-06 09:55:00,37.31,37.35,37.3,37.32,354168.0,29.0015,29.0326,28.9937,29.0093,354168.0
2015-10-06 10:00:00,37.31,37.34,37.27,37.27,262392.0,29.0015,29.0248,28.9704,28.9704,262392.0
2015-10-06 10:05:00,37.27,37.28,37.21,37.28,525891.0,28.9704,28.9782,28.9238,28.9782,525891.0
2015-10-06 10:10:00,37.28,37.32,37.23,37.27,312737.0,28.9782,29.0093,28.9393,28.9704,312737.0
2015-10-06 10:15:00,37.27,37.27,37.19,37.19,181466.0,28.9704,28.9704,28.9082,28.9082,181466.0
2015-10-06 10:20:00,37.19,37.21,37.13,37.16,209584.0,28.9082,28.9238,28.8616,28.8849,209584.0
2015-10-06 10:25:00,37.15,37.17,37.11,37.12,201875.0,28.8772,28.8927,28.8461,28.8538,201875.0
2015-10-06 10:30:00,37.13,37.14,37.08,37.14,247992.0,28.8616,28.8694,28.8227,28.8694,247992.0
2015-10-06 10:35:00,37.14,37.17,37.08,37.15,390460.0,28.8694,28.8927,28.8227,28.8772,390460.0
2015-10-06 10:40:00,37.16,37.23,37.15,37.23,287401.0,28.8849,28.9393,28.8772,28.9393,287401.0
2015-10-06 10:45:00,37.23,37.25,37.19,37.19,167687.0,28.9393,28.9549,28.9082,28.9082,167687.0
2015-10-06 10:50:00,37.19,37.22,37.16,37.16,186240.0,28.9082,28.9316,28.8849,28.8849,186240.0
2015-10-06 10:55:00,37.16,37.16,37.11,37.16,396954.0,28.8849,28.8849,28.8461,28.8849,396954.0
2015-10-06 11:00:00,37.16,37.23,37.15,37.22,161140.0,28.8849,28.9393,28.8772,28.9316,161140.0
2015-10-06 11:05:00,37.22,37.25,37.19,37.23,293053.0,28.9316,28.9549,28.9082,28.9393,293053.0
2015-10-06 11:10:00,37.24,37.24,37.18,37.21,213416.0,28.9471,28.9471,28.9005,28.9238,213416.0
2015-10-06 11:15:00,37.22,37.28,37.19,37.27,162775.0,28.9316,28.9782,28.9082,28.9704,162775.0
2015-10-06 11:20:00,37.27,37.29,37.26,37.26,67459.0,28.9704,28.986,28.9627,28.9627,67459.0
2015-10-06 11:25:00,37.26,37.26,37.23,37.26,246348.0,28.9627,28.9627,28.9393,28.9627,246348.0
2015-10-06 11:30:00,37.27,37.27,37.19,37.24,231680.0,28.9704,28.9704,28.9082,28.9471,231680.0
2015-10-06 11:35:00,37.24,37.27,37.2,37.24,412516.0,28.9471,28.9704,28.916,28.9471,412516.0
2015-10-06 11:40:00,37.23,37.25,37.2,37.21,160491.0,28.9393,28.9549,28.916,28.9238,160491.0
2015-10-06 11:45:00,37.21,37.25,37.18,37.21,82195.0,28.9238,28.9549,28.9005,28.9238,82195.0
2015-10-06 11:50:00,37.22,37.25,37.2,37.23,260671.0,28.9316,28.9549,28.916,28.9393,260671.0
2015-10-06 11:55:00,37.23,37.23,37.12,37.15,149147.0,28.9393,28.9393,28.8538,28.8772,149147.0
2015-10-06 12:00:00,37.16,37.24,37.16,37.22,93000.0,28.8849,28.9471,28.8849,28.9316,93000.0
2015-10-06 12:05:00,37.22,37.26,37.21,37.23,118775.0,28.9316,28.9627,28.9238,28.9393,118775.0
2015-10-06 12:10:00,37.23,37.25,37.18,37.21,89838.0,28.9393,28.9549,28.9005,28.9238,89838.0
2015-10-06 12:15:00,37.21,37.21,37.16,37.17,142979.0,28.9238,28.9238,28.8849,28.8927,142979.0
2015-10-06 12:20:00,37.18,37.24,37.16,37.18,216749.0,28.9005,28.9471,28.8849,28.9005,216749.0
2015-10-06 12:25:00,37.19,37.2,37.16,37.17,56200.0,28.9082,28.916,28.8849,28.8927,56200.0
2015-10-06 12:30:00,37.17,37.17,37.1,37.11,110401.0,28.8927,28.8927,28.8383,28.8461,110401.0
2015-10-06 12:35:00,37.1,37.11,37.08,37.09,183120.0,28.8383,28.8461,28.8227,28.8305,183120.0
2015-10-06 12:40:00,37.09,37.11,37.06,37.1,95441.0,28.8305,28.8461,28.8072,28.8383,95441.0
2015-10-06 12:45:00,37.1,37.13,37.07,37.09,146336.0,28.8383,28.8616,28.815,28.8305,146336.0
2015-10-06 12:50:00,37.09,37.11,37.08,37.09,84286.0,28.8305,28.8461,28.8227,28.8305,84286.0
2015-10-06 12:55:00,37.09,37.11,37.05,37.11,157875.0,28.8305,28.8461,28.7994,28.8461,157875.0
2015-10-06 13:00:00,37.1,37.13,37.09,37.1,41607.0,28.8383,28.8616,28.8305,28.8383,41607.0
2015-10-06 13:05:00,37.11,37.12,37.08,37.11,80398.0,28.8461,28.8538,28.8227,28.8461,80398.0
2015-10-06 13:10:00,37.1,37.15,37.08,37.14,177155.0,28.8383,28.8772,28.8227,28.8694,177155.0
2015-10-06 13:15:00,37.14,37.18,37.12,37.18,173276.0,28.8694,28.9005,28.8538,28.9005,173276.0
2015-10-06 13:20:00,37.18,37.21,37.17,37.2,144077.0,28.9005,28.9238,28.8927,28.916,144077.0
2015-10-06 13:25:00,37.2,37.21,37.13,37.14,134155.0,28.916,28.9238,28.8616,28.8694,134155.0
2015-10-06 13:30:00,37.13,37.13,37.06,37.08,148040.0,28.8616,28.8616,28.8072,28.8227,148040.0
2015-10-06 13:35:00,37.08,37.08,37.05,37.05,79992.0,28.8227,28.8227,28.7994,28.7994,79992.0
2015-10-06 13:40:00,37.05,37.05,37.02,37.05,490075.0,28.7994,28.7994,28.7761,28.7994,490075.0
2015-10-06 13:45:00,37.05,37.08,37.02,37.07,222827.0,28.7994,28.8227,28.7761,28.815,222827.0
2015-10-06 13:50:00,37.07,37.09,37.03,37.09,80113.0,28.815,28.8305,28.7839,28.8305,80113.0
2015-10-06 13:55:00,37.09,37.12,37.06,37.1,116084.0,28.8305,28.8538,28.8072,28.8383,116084.0
2015-10-06 14:00:00,37.09,37.13,37.06,37.07,85226.0,28.8305,28.8616,28.8072,28.815,85226.0
2015-10-06 14:05:00,37.07,37.07,37.04,37.04,75038.0,28.815,28.815,28.7916,28.7916,75038.0
2015-10-06 14:10:00,37.04,37.14,37.04,37.14,69691.0,28.7916,28.8694,28.7916,28.8694,69691.0
2015-10-06 14:15:00,37.14,37.18,37.12,37.16,125004.0,28.8694,28.9005,28.8538,28.8849,125004.0
2015-10-06 14:20:00,37.17,37.17,37.13,37.15,55508.0,28.8927,28.8927,28.8616,28.8772,55508.0
2015-10-06 14:25:00,37.15,37.16,37.1,37.15,78917.0,28.8772,28.8849,28.8383,28.8772,78917.0
2015-10-06 14:30:00,37.15,37.19,37.11,37.15,106143.0,28.8772,28.9082,28.8461,28.8772,106143.0
2015-10-06 14:35:00,37.15,37.15,37.11,37.15,133833.0,28.8772,28.8772,28.8461,28.8772,133833.0
2015-10-06 14:40:00,37.14,37.15,37.11,37.12,55791.0,28.8694,28.8772,28.8461,28.8538,55791.0
2015-10-06 14:45:00,37.12,37.16,37.08,37.15,103244.0,28.8538,28.8849,28.8227,28.8772,103244.0
2015-10-06 14:50:00,37.15,37.17,37.11,37.14,102852.0,28.8772,28.8927,28.8461,28.8694,102852.0
2015-10-06 14:55:00,37.14,37.14,37.06,37.09,54587.0,28.8694,28.8694,28.8072,28.8305,54587.0
2015-10-06 15:00:00,37.09,37.16,37.09,37.14,91133.0,28.8305,28.8849,28.8305,28.8694,91133.0
2015-10-06 15:05:00,37.15,37.18,37.13,37.16,127381.0,28.8772,28.9005,28.8616,28.8849,127381.0
2015-10-06 15:10:00,37.15,37.15,37.08,37.1,224973.0,28.8772,28.8772,28.8227,28.8383,224973.0
2015-10-06 15:15:00,37.09,37.15,37.07,37.14,64088.0,28.8305,28.8772,28.815,28.8694,64088.0
2015-10-06 15:20:00,37.13,37.15,37.1,37.14,138547.0,28.8616,28.8772,28.8383,28.8694,138547.0
2015-10-06 15:25:00,37.14,37.15,37.12,37.15,75240.0,28.8694,28.8772,28.8538,28.8772,75240.0
2015-10-06 15:30:00,37.15,37.2,37.14,37.18,285617.0,28.8772,28.916,28.8694,28.9005,285617.0
2015-10-06 15:35:00,37.18,37.18,37.15,37.16,159011.0,28.9005,28.9005,28.8772,28.8849,159011.0
2015-10-06 15:40:00,37.16,37.17,37.12,37.12,234249.0,28.8849,28.8927,28.8538,28.8538,234249.0
2015-10-06 15:45:00,37.12,37.16,37.12,37.16,144269.0,28.8538,28.8849,28.8538,28.8849,144269.0
2015-10-06 15:50:00,37.16,37.19,37.15,37.18,304336.0,28.8849,28.9082,28.8772,28.9005,304336.0
2015-10-06 15:55:00,37.19,37.19,37.09,37.11,1255877.0,28.9082,28.9082,28.8305,28.8461,1255877.0
2015-10-07 09:30:00,38.55,38.6,38.53,38.53,1066456.0,29.9654,30.0043,29.9498,29.9498,1066456.0
2015-10-07 09:35:00,38.53,38.7,38.52,38.68,1352683.0,29.9498,30.082,29.9421,30.0664,1352683.0
2015-10-07 09:40:00,38.69,38.73,38.67,38.71,682938.0,30.0742,30.1053,30.0587,30.0898,682938.0
2015-10-07 09:45:00,38.72,38.82,38.71,38.79,778318.0,30.0975,30.1753,30.0898,30.1519,778318.0
2015-10-07 09:50:00,38.79,38.83,38.77,38.79,769299.0,30.1519,30.183,30.1364,30.1519,769299.0
2015-10-07 09:55:00,38.79,38.83,38.78,38.79,541058.0,30.1519,30.183,30.1442,30.1519,541058.0
2015-10-07 10:00:00,38.79,38.89,38.79,38.86,711184.0,30.1519,30.2297,30.1519,30.2064,711184.0
2015-10-07 10:05:00,38.87,38.89,38.83,38.84,648182.0,30.2141,30.2297,30.183,30.1908,648182.0
2015-10-07 10:10:00,38.84,38.91,38.83,38.89,1379303.0,30.1908,30.2452,30.183,30.2297,1379303.0
2015-10-07 10:15:00,38.89,38.9,38.85,38.87,454527.0,30.2297,30.2374,30.1986,30.2141,454527.0
2015-10-07 10:20:00,38.86,38.88,38.84,38.85,339061.0,30.2064,30.2219,30.1908,30.1986,339061.0
2015-10-07 10:25:00,38.86,38.86,38.81,38.84,138032.0,30.2064,30.2064,30.1675,30.1908,138032.0
2015-10-07 10:30:00,38.84,38.85,38.7,38.71,505618.0,30.1908,30.1986,30.082,30.0898,505618.0
2015-10-07 10:35:00,38.71,38.75,38.68,38.69,335729.0,30.0898,30.1209,30.0664,30.0742,335729.0
2015-10-07 10:40:00,38.68,38.69,38.55,38.57,372489.0,30.0664,30.0742,29.9654,29.9809,372489.0
2015-10-07 10:45:00,38.57,38.6,38.5,38.5,486927.0,29.9809,30.0043,29.9265,29.9265,486927.0
2015-10-07 10:50:00,38.51,38.66,38.45,38.65,472905.0,29.9343,30.0509,29.8877,30.0431,472905.0
2015-10-07 10:55:00,38.65,38.7,38.65,38.69,272032.0,30.0431,30.082,30.0431,30.0742,272032.0
2015-10-07 11:00:00,38.69,38.69,38.57,38.59,354568.0,30.0742,30.0742,29.9809,29.9965,354568.0
2015-10-07 11:05:00,38.59,38.6,38.45,38.53,388553.0,29.9965,30.0043,29.8877,29.9498,388553.0
2015-10-07 11:10:00,38.53,38.53,38.42,38.44,451768.0,29.9498,29.9498,29.8643,29.8799,451768.0
2015-10-07 11:15:00,38.44,38.49,38.41,38.47,396228.0,29.8799,29.9188,29.8566,29.9032,396228.0
2015-10-07 11:20:00,38.48,38.49,38.3,38.3,859993.0,29.911,29.9188,29.7711,29.7711,859993.0
2015-10-07 11:25:00,38.3,38.31,38.22,38.27,512551.0,29.7711,29.7788,29.7089,29.7477,512551.0
2015-10-07 11:30:00,38.27,38.31,38.22,38.3,506424.0,29.7477,29.7788,29.7089,29.7711,506424.0
2015-10-07 11:35:00,38.3,38.38,38.29,38.36,448822.0,29.7711,29.8332,29.7633,29.8177,448822.0
2015-10-07 11:40:00,38.35,38.36,38.27,38.32,764428.0,29.8099,29.8177,29.7477,29.7866,764428.0
2015-10-07 11:45:00,38.32,38.39,38.3,38.33,490623.0,29.7866,29.841,29.7711,29.7944,490623.0
2015-10-07 11:50:00,38.33,38.39,38.32,38.38,387382.0,29.7944,29.841,29.7866,29.8332,387382.0
2015-10-07 11:55:00,38.39,38.5,38.37,38.48,863325.0,29.841,29.9265,29.8255,29.911,863325.0
2015-10-07 12:00:00,38.48,38.51,38.41,38.42,365873.0,29.911,29.9343,29.8566,29.8643,365873.0
2015-10-07 12:05:00,38.42,38.46,38.39,38.41,144918.0,29.8643,29.8954,29.841,29.8566,144918.0
2015-10-07 12:10:00,38.41,38.45,38.38,38.41,121035.0,29.8566,29.8877,29.8332,29.8566,121035.0
2015-10-07 12:15:00,38.42,38.46,38.38,38.46,145658.0,29.8643,29.8954,29.8332,29.8954,145658.0
2015-10-07 12:20:00,38.45,38.46,38.37,38.37,223262.0,29.8877,29.8954,29.8255,29.8255,223262.0
2015-10-07 12:25:00,38.37,38.37,38.28,38.32,157471.0,29.8255,29.8255,29.7555,29.7866,157471.0
2015-10-07 12:30:00,38.32,38.39,38.3,38.35,77974.0,29.7866,29.841,29.7711,29.8099,77974.0
2015-10-07 12:35:00,38.35,38.4,38.33,38.36,85982.0,29.8099,29.8488,29.7944,29.8177,85982.0
2015-10-07 12:40:00,38.35,38.45,38.3,38.45,342332.0,29.8099,29.8877,29.7711,29.8877,342332.0
2015-10-07 12:45:00,38.45,38.45,38.42,38.45,145926.0,29.8877,29.8877,29.8643,29.8877,145926.0
2015-10-07 12:50:00,38.45,38.45,38.31,38.35,346590.0,29.8877,29.8877,29.7788,29.8099,346590.0
2015-10-07 12:55:00,38.35,38.41,38.35,38.36,103831.0,29.8099,29.8566,29.8099,29.8177,103831.0
2015-10-07 13:00:00,38.37,38.42,38.34,38.36,206375.0,29.8255,29.8643,29.8022,29.8177,206375.0
2015-10-07 13:05:00,38.36,38.45,38.35,38.45,144881.0,29.8177,29.8877,29.8099,29.8877,144881.0
2015-10-07 13:10:00,38.44,38.49,38.44,38.46,298049.0,29.8799,29.9188,29.8799,29.8954,298049.0
2015-10-07 13:15:00,38.47,38.5,38.45,38.45,280741.0,29.9032,29.9265,29.8877,29.8877,280741.0
2015-10-07 13:20:00,38.45,38.47,38.44,38.47,230402.0,29.8877,29.9032,29.8799,29.9032,230402.0
2015-10-07 13:25:00,38.46,38.49,38.43,38.45,297012.0,29.8954,29.9188,29.8721,29.8877,297012.0
2015-10-07 13:30:00,38.46,38.53,38.45,38.52,365897.0,29.8954,29.9498,29.8877,29.9421,365897.0
2015-10-07 13:35:00,38.52,38.55,38.49,38.51,165515.0,29.9421,29.9654,29.9188,29.9343,165515.0
2015-10-07 13:40:00,38.5,38.55,38.48,38.54,130725.0,29.9265,29.9654,29.911,29.9576,130725.0
2015-10-07 13:45:00,38.54,38.58,38.52,38.55,172024.0,29.9576,29.9887,29.9421,29.9654,172024.0
2015-10-07 13:50:00,38.55,38.57,38.5,38.55,543594.0,29.9654,29.9809,29.9265,29.9654,543594.0
2015-10-07 13:55:00,38.55,38.62,38.53,38.54,706622.0,29.9654,30.0198,29.9498,29.9576,706622.0
2015-10-07 14:00:00,38.55,38.63,38.53,38.63,581145.0,29.9654,30.0276,29.9498,30.0276,581145.0
2015-10-07 14:05:00,38.62,38.63,38.58,38.58,138161.0,30.0198,30.0276,29.9887,29.9887,138161.0
2015-10-07 14:10:00,38.58,38.59,38.5,38.51,418279.0,29.9887,29.9965,29.9265,29.9343,418279.0
2015-10-07 14:15:00,38.51,38.55,38.5,38.51,211215.0,29.9343,29.9654,29.9265,29.9343,211215.0
2015-10-07 14:20:00,38.51,38.52,38.45,38.48,249412.0,29.9343,29.9421,29.8877,29.911,249412.0
2015-10-07 14:25:00,38.48,38.49,38.43,38.47,287961.0,29.911,29.9188,29.8721,29.9032,287961.0
2015-10-07 14:30:00,38.47,38.51,38.39,38.39,396878.0,29.9032,29.9343,29.841,29.841,396878.0
2015-10-07 14:35:00,38.4,38.42,38.37,38.41,291200.0,29.8488,29.8643,29.8255,29.8566,291200.0
2015-10-07 14:40:00,38.4,38.49,38.39,38.43,465965.0,29.8488,29.9188,29.841,29.8721,465965.0
2015-10-07 14:45:00,38.44,38.44,38.35,38.37,282974.0,29.8799,29.8799,29.8099,29.8255,282974.0
2015-10-07 14:50:00,38.37,38.38,38.33,38.38,251129.0,29.8255,29.8332,29.7944,29.8332,251129.0
2015-10-07 14:55:00,38.39,38.42,38.38,38.38,185158.0,29.841,29.8643,29.8332,29.8332,185158.0
2015-10-07 15:00:00,38.38,38.43,38.37,38.4,439641.0,29.8332,29.8721,29.8255,29.8488,439641.0
2015-10-07 15:05:00,38.39,38.41,38.37,38.38,221374.0,29.841,29.8566,29.8255,29.8332,221374.0
2015-10-07 15:10:00,38.39,38.44,38.38,38.43,436782.0,29.841,29.8799,29.8332,29.8721,436782.0
2015-10-07 15:15:00,38.43,38.49,38.4,38.44,548665.0,29.8721,29.9188,29.8488,29.8799,548665.0
2015-10-07 15:20:00,38.44,38.44,38.38,38.43,484012.0,29.8799,29.8799,29.8332,29.8721,484012.0
2015-10-07 15:25:00,38.43,38.49,38.42,38.45,471497.0,29.8721,29.9188,29.8643,29.8877,471497.0
2015-10-07 15:30:00,38.45,38.5,38.45,38.45,443374.0,29.8877,29.9265,29.8877,29.8877,443374.0
2015-10-07 15:35:00,38.45,38.52,38.45,38.52,423827.0,29.8877,29.9421,29.8877,29.9421,423827.0
2015-10-07 15:40:00,38.51,38.6,38.5,38.6,681168.0,29.9343,30.0043,29.9265,30.0043,681168.0
2015-10-07 15:45:00,38.6,38.6,38.5,38.52,490593.0,30.0043,30.0043,29.9265,29.9421,490593.0
2015-10-07 15:50:00,38.52,38.55,38.5,38.55,652402.0,29.9421,29.9654,29.9265,29.9654,652402.0
2015-10-07 15:55:00,38.55,38.67,38.54,38.65,2776290.0,29.9654,30.0587,29.9576,30.0431,2776290.0
2015-10-08 09:30:00,38.23,38.34,38.18,38.32,854780.0,29.7166,29.8022,29.6778,29.7866,854780.0
2015-10-08 09:35:00,38.31,38.36,38.27,38.3,383092.0,29.7788,29.8177,29.7477,29.7711,383092.0
2015-10-08 09:40:00,38.29,38.36,38.28,38.34,230004.0,29.7633,29.8177,29.7555,29.8022,230004.0
2015-10-08 09:45:00,38.35,38.4,38.34,38.37,170962.0,29.8099,29.8488,29.8022,29.8255,170962.0
2015-10-08 09:50:00,38.36,38.38,38.32,38.38,124728.0,29.8177,29.8332,29.7866,29.8332,124728.0
2015-10-08 09:55:00,38.38,38.44,38.35,38.38,207216.0,29.8332,29.8799,29.8099,29.8332,207216.0
2015-10-08 10:00:00,38.37,38.43,38.36,38.42,371249.0,29.8255,29.8721,29.8177,29.8643,371249.0
2015-10-08 10:05:00,38.41,38.45,38.4,38.43,129627.0,29.8566,29.8877,29.8488,29.8721,129627.0
2015-10-08 10:10:00,38.42,38.43,38.37,38.39,128685.0,29.8643,29.8721,29.8255,29.841,128685.0
2015-10-08 10:15:00,38.39,38.4,38.32,38.33,163480.0,29.841,29.8488,29.7866,29.7944,163480.0
2015-10-08 10:20:00,38.32,38.33,38.24,38.27,451794.0,29.7866,29.7944,29.7244,29.7477,451794.0
2015-10-08 10:25:00,38.28,38.34,38.27,38.27,159757.0,29.7555,29.8022,29.7477,29.7477,159757.0
2015-10-08 10:30:00,38.27,38.33,38.27,38.3,117426.0,29.7477,29.7944,29.7477,29.7711,117426.0
2015-10-08 10:35:00,38.3,38.39,38.3,38.39,213711.0,29.7711,29.841,29.7711,29.841,213711.0
2015-10-08 10:40:00,38.39,38.41,38.38,38.38,144770.0,29.841,29.8566,29.8332,29.8332,144770.0
2015-10-08 10:45:00,38.38,38.44,38.37,38.38,154260.0,29.8332,29.8799,29.8255,29.8332,154260.0
2015-10-08 10:50:00,38.38,38.39,38.34,38.36,134675.0,29.8332,29.841,29.8022,29.8177,134675.0
2015-10-08 10:55:00,38.36,38.38,38.33,38.38,80619.0,29.8177,29.8332,29.7944,29.8332,80619.0
2015-10-08 11:00:00,38.38,38.4,38.32,38.34,126655.0,29.8332,29.8488,29.7866,29.8022,126655.0
2015-10-08 11:05:00,38.35,38.35,38.3,38.32,130016.0,29.8099,29.8099,29.7711,29.7866,130016.0
2015-10-08 11:10:00,38.32,38.34,38.28,38.29,117193.0,29.7866,29.8022,29.7555,29.7633,117193.0
2015-10-08 11:15:00,38.29,38.32,38.27,38.32,106572.0,29.7633,29.7866,29.7477,29.7866,106572.0
2015-10-08 11:20:00,38.32,38.37,38.32,38.35,189806.0,29.7866,29.8255,29.7866,29.8099,189806.0
2015-10-08 11:25:00,38.35,38.39,38.35,38.37,302784.0,29.8099,29.841,29.8099,29.8255,302784.0
2015-10-08 11:30:00,38.38,38.42,38.37,38.41,458415.0,29.8332,29.8643,29.8255,29.8566,458415.0
2015-10-08 11:35:00,38.41,38.42,38.38,38.39,434540.0,29.8566,29.8643,29.8332,29.841,434540.0
2015-10-08 11:40:00,38.39,38.4,38.38,38.4,219897.0,29.841,29.8488,29.8332,29.8488,219897.0
2015-10-08 11:45:00,38.4,38.41,38.38,38.4,104841.0,29.8488,29.8566,29.8332,29.8488,104841.0
2015-10-08 11:50:00,38.4,38.43,38.39,38.41,258134.0,29.8488,29.8721,29.841,29.8566,258134.0
2015-10-08 11:55:00,38.41,38.47,38.41,38.45,215041.0,29.8566,29.9032,29.8566,29.8877,215041.0
2015-10-08 12:00:00,38.45,38.47,38.44,38.47,193760.0,29.8877,29.9032,29.8799,29.9032,193760.0
2015-10-08 12:05:00,38.47,38.49,38.46,38.47,150364.0,29.9032,29.9188,29.8954,29.9032,150364.0
2015-10-08 12:10:00,38.46,38.48,38.45,38.46,59764.0,29.8954,29.911,29.8877,29.8954,59764.0
2015-10-08 12:15:00,38.46,38.54,38.46,38.5,271278.0,29.8954,29.9576,29.8954,29.9265,271278.0
2015-10-08 12:20:00,38.5,38.51,38.45,38.47,190284.0,29.9265,29.9343,29.8877,29.9032,190284.0
2015-10-08 12:25:00,38.47,38.48,38.39,38.39,584686.0,29.9032,29.911,29.841,29.841,584686.0
2015-10-08 12:30:00,38.39,38.41,38.39,38.41,265799.0,29.841,29.8566,29.841,29.8566,265799.0
2015-10-08 12:35:00,38.41,38.46,38.4,38.46,232691.0,29.8566,29.8954,29.8488,29.8954,232691.0
2015-10-08 12:40:00,38.46,38.5,38.44,38.44,171535.0,29.8954,29.9265,29.8799,29.8799,171535.0
2015-10-08 12:45:00,38.44,38.45,38.35,38.36,239288.0,29.8799,29.8877,29.8099,29.8177,239288.0
2015-10-08 12:50:00,38.35,38.37,38.33,38.37,141978.0,29.8099,29.8255,29.7944,29.8255,141978.0
2015-10-08 12:55:00,38.37,38.41,38.36,38.39,98573.0,29.8255,29.8566,29.8177,29.841,98573.0
2015-10-08 13:00:00,38.39,38.43,38.38,38.38,122283.0,29.841,29.8721,29.8332,29.8332,122283.0
2015-10-08 13:05:00,38.38,38.45,38.38,38.41,42200.0,29.8332,29.8877,29.8332,29.8566,42200.0
2015-10-08 13:10:00,38.41,38.45,38.39,38.43,139609.0,29.8566,29.8877,29.841,29.8721,139609.0
2015-10-08 13:15:00,38.43,38.49,38.43,38.49,224429.0,29.8721,29.9188,29.8721,29.9188,224429.0
2015-10-08 13:20:00,38.5,38.52,38.49,38.52,51794.0,29.9265,29.9421,29.9188,29.9421,51794.0
2015-10-08 13:25:00,38.52,38.53,38.49,38.49,119800.0,29.9421,29.9498,29.9188,29.9188,119800.0
2015-10-08 13:30:00,38.49,38.52,38.49,38.51,33309.0,29.9188,29.9421,29.9188,29.9343,33309.0
2015-10-08 13:35:00,38.5,38.52,38.48,38.5,37337.0,29.9265,29.9421,29.911,29.9265,37337.0
2015-10-08 13:40:00,38.5,38.5,38.48,38.49,37934.0,29.9265,29.9265,29.911,29.9188,37934.0
2015-10-08 13:45:00,38.49,38.52,38.49,38.5,69504.0,29.9188,29.9421,29.9188,29.9265,69504.0
2015-10-08 13:50:00,38.51,38.51,38.47,38.5,101396.0,29.9343,29.9343,29.9032,29.9265,101396.0
2015-10-08 13:55:00,38.5,38.54,38.5,38.53,42626.0,29.9265,29.9576,29.9265,29.9498,42626.0
2015-10-08 14:00:00,38.53,38.68,38.49,38.63,724554.0,29.9498,30.0664,29.9188,30.0276,724554.0
2015-10-08 14:05:00,38.64,38.67,38.52,38.59,571887.0,30.0353,30.0587,29.9421,29.9965,571887.0
2015-10-08 14:10:00,38.6,38.67,38.59,38.66,460522.0,30.0043,30.0587,29.9965,30.0509,460522.0
2015-10-08 14:15:00,38.66,38.71,38.62,38.68,256202.0,30.0509,30.0898,30.0198,30.0664,256202.0
2015-10-08 14:20:00,38.68,38.7,38.62,38.66,263698.0,30.0664,30.082,30.0198,30.0509,263698.0
2015-10-08 14:25:00,38.66,38.68,38.59,38.63,200329.0,30.0509,30.0664,29.9965,30.0276,200329.0
2015-10-08 14:30:00,38.63,38.74,38.62,38.74,253657.0,30.0276,30.1131,30.0198,30.1131,253657.0
2015-10-08 14:35:00,38.74,38.76,38.69,38.75,207565.0,30.1131,30.1286,30.0742,30.1209,207565.0
2015-10-08 14:40:00,38.75,38.82,38.74,38.79,488159.0,30.1209,30.1753,30.1131,30.1519,488159.0
2015-10-08 14:45:00,38.78,38.79,38.73,38.76,377846.0,30.1442,30.1519,30.1053,30.1286,377846.0
2015-10-08 14:50:00,38.76,38.78,38.74,38.75,36224.0,30.1286,30.1442,30.1131,30.1209,36224.0
2015-10-08 14:55:00,38.75,38.82,38.74,38.8,161689.0,30.1209,30.1753,30.1131,30.1597,161689.0
2015-10-08 15:00:00,38.79,38.85,38.77,38.8,384637.0,30.1519,30.1986,30.1364,30.1597,384637.0
2015-10-08 15:05:00,38.79,38.82,38.77,38.81,130529.0,30.1519,30.1753,30.1364,30.1675,130529.0
2015-10-08 15:10:00,38.82,38.85,38.8,38.84,423116.0,30.1753,30.1986,30.1597,30.1908,423116.0
2015-10-08 15:15:00,38.84,38.91,38.84,38.85,288917.0,30.1908,30.2452,30.1908,30.1986,288917.0
2015-10-08 15:20:00,38.85,38.88,38.77,38.79,477642.0,30.1986,30.2219,30.1364,30.1519,477642.0
2015-10-08 15:25:00,38.79,38.82,38.74,38.77,571588.0,30.1519,30.1753,30.1131,30.1364,571588.0
2015-10-08 15:30:00,38.77,38.81,38.76,38.77,232831.0,30.1364,30.1675,30.1286,30.1364,232831.0
2015-10-08 15:35:00,38.76,38.79,38.7,38.71,383309.0,30.1286,30.1519,30.082,30.0898,383309.0
2015-10-08 15:40:00,38.71,38.77,38.7,38.77,159108.0,30.0898,30.1364,30.082,30.1364,159108.0
2015-10-08 15:45:00,38.77,38.83,38.77,38.77,363130.0,30.1364,30.183,30.1364,30.1364,363130.0
2015-10-08 15:50:00,38.78,38.81,38.77,38.8,364051.0,30.1442,30.1675,30.1364,30.1597,364051.0
2015-10-08 15:55:00,38.8,38.86,38.76,38.83,1093678.0,30.1597,30.2064,30.1286,30.183,1093678.0
2015-10-09 09:30:00,38.85,38.89,38.8,38.82,694494.0,30.1986,30.2297,30.1597,30.1753,694494.0
2015-10-09 09:35:00,38.82,38.85,38.76,38.85,363113.0,30.1753,30.1986,30.1286,30.1986,363113.0
2015-10-09 09:40:00,38.85,38.93,38.8,38.91,1436075.0,30.1986,30.2608,30.1597,30.2452,1436075.0
2015-10-09 09:45:00,38.91,38.96,38.88,38.95,708572.0,30.2452,30.2841,30.2219,30.2763,708572.0
2015-10-09 09:50:00,38.95,38.99,38.92,38.96,306576.0,30.2763,30.3074,30.253,30.2841,306576.0
2015-10-09 09:55:00,38.96,38.96,38.88,38.89,446823.0,30.2841,30.2841,30.2219,30.2297,446823.0
2015-10-09 10:00:00,38.89,38.93,38.8,38.82,530609.0,30.2297,30.2608,30.1597,30.1753,530609.0
2015-10-09 10:05:00,38.82,38.82,38.75,38.76,281849.0,30.1753,30.1753,30.1209,30.1286,281849.0
2015-10-09 10:10:00,38.75,38.76,38.7,38.76,162556.0,30.1209,30.1286,30.082,30.1286,162556.0
2015-10-09 10:15:00,38.76,38.79,38.74,38.78,131090.0,30.1286,30.1519,30.1131,30.1442,131090.0
2015-10-09 10:20:00,38.78,38.8,38.74,38.74,163074.0,30.1442,30.1597,30.1131,30.1131,163074.0
2015-10-09 10:25:00,38.73,38.78,38.71,38.77,134086.0,30.1053,30.1442,30.0898,30.1364,134086.0
2015-10-09 10:30:00,38.77,38.85,38.74,38.84,129191.0,30.1364,30.1986,30.1131,30.1908,129191.0
2015-10-09 10:35:00,38.84,38.88,38.83,38.85,213007.0,30.1908,30.2219,30.183,30.1986,213007.0
2015-10-09 10:40:00,38.85,38.87,38.82,38.85,63131.0,30.1986,30.2141,30.1753,30.1986,63131.0
2015-10-09 10:45:00,38.85,38.88,38.83,38.84,110864.0,30.1986,30.2219,30.183,30.1908,110864.0
2015-10-09 10:50:00,38.84,38.85,38.81,38.83,88926.0,30.1908,30.1986,30.1675,30.183,88926.0
2015-10-09 10:55:00,38.83,38.94,38.83,38.93,123435.0,30.183,30.2685,30.183,30.2608,123435.0
2015-10-09 11:00:00,38.94,38.94,38.87,38.88,240079.0,30.2685,30.2685,30.2141,30.2219,240079.0
2015-10-09 11:05:00,38.88,38.88,38.83,38.85,205828.0,30.2219,30.2219,30.183,30.1986,205828.0
2015-10-09 11:10:00,38.85,38.88,38.81,38.81,230153.0,30.1986,30.2219,30.1675,30.1675,230153.0
2015-10-09 11:15:00,38.81,38.84,38.79,38.81,105912.0,30.1675,30.1908,30.1519,30.1675,105912.0
2015-10-09 11:20:00,38.81,38.83,38.74,38.75,299089.0,30.1675,30.183,30.1131,30.1209,299089.0
2015-10-09 11:25:00,38.74,38.8,38.72,38.8,170643.0,30.1131,30.1597,30.0975,30.1597,170643.0
2015-10-09 11:30:00,38.8,38.81,38.76,38.77,365161.0,30.1597,30.1675,30.1286,30.1364,365161.0
2015-10-09 11:35:00,38.78,38.8,38.73,38.79,329972.0,30.1442,30.1597,30.1053,30.1519,329972.0
2015-10-09 11:40:00,38.79,38.79,38.73,38.75,100162.0,30.1519,30.1519,30.1053,30.1209,100162.0
2015-10-09 11:45:00,38.74,38.77,38.72,38.72,41284.0,30.1131,30.1364,30.0975,30.0975,41284.0
2015-10-09 11:50:00,38.73,38.76,38.69,38.7,55304.0,30.1053,30.1286,30.0742,30.082,55304.0
2015-10-09 11:55:00,38.7,38.73,38.68,38.72,106289.0,30.082,30.1053,30.0664,30.0975,106289.0
2015-10-09 12:00:00,38.72,38.76,38.71,38.72,79739.0,30.0975,30.1286,30.0898,30.0975,79739.0
2015-10-09 12:05:00,38.71,38.72,38.62,38.62,238511.0,30.0898,30.0975,30.0198,30.0198,238511.0
2015-10-09 12:10:00,38.63,38.65,38.61,38.65,161281.0,30.0276,30.0431,30.012,30.0431,161281.0
2015-10-09 12:15:00,38.65,38.65,38.59,38.6,97986.0,30.0431,30.0431,29.9965,30.0043,97986.0
2015-10-09 12:20:00,38.6,38.62,38.56,38.59,117002.0,30.0043,30.0198,29.9732,29.9965,117002.0
2015-10-09 12:25:00,38.59,38.63,38.57,38.63,165897.0,29.9965,30.0276,29.9809,30.0276,165897.0
2015-10-09 12:30:00,38.62,38.62,38.57,38.58,35088.0,30.0198,30.0198,29.9809,29.9887,35088.0
2015-10-09 12:35:00,38.57,38.59,38.56,38.58,19514.0,29.9809,29.9965,29.9732,29.9887,19514.0
2015-10-09 12:40:00,38.58,38.58,38.52,38.53,82393.0,29.9887,29.9887,29.9421,29.9498,82393.0
2015-10-09 12:45:00,38.54,38.57,38.51,38.57,57685.0,29.9576,29.9809,29.9343,29.9809,57685.0
2015-10-09 12:50:00,38.56,38.6,38.55,38.57,142973.0,29.9732,30.0043,29.9654,29.9809,142973.0
2015-10-09 12:55:00,38.57,38.59,38.57,38.57,51748.0,29.9809,29.9965,29.9809,29.9809,51748.0
2015-10-09 13:00:00,38.58,38.61,38.56,38.59,118672.0,29.9887,30.012,29.9732,29.9965,118672.0
2015-10-09 13:05:00,38.59,38.6,38.55,38.55,55712.0,29.9965,30.0043,29.9654,29.9654,55712.0
2015-10-09 13:10:00,38.54,38.55,38.5,38.53,115848.0,29.9576,29.9654,29.9265,29.9498,115848.0
2015-10-09 13:15:00,38.53,38.55,38.53,38.54,31982.0,29.9498,29.9654,29.9498,29.9576,31982.0
2015-10-09 13:20:00,38.54,38.57,38.54,38.57,39896.0,29.9576,29.9809,29.9576,29.9809,39896.0
2015-10-09 13:25:00,38.57,38.58,38.54,38.54,99783.0,29.9809,29.9887,29.9576,29.9576,99783.0
2015-10-09 13:30:00,38.54,38.54,38.51,38.52,53438.0,29.9576,29.9576,29.9343,29.9421,53438.0
2015-10-09 13:35:00,38.52,38.56,38.49,38.55,140107.0,29.9421,29.9732,29.9188,29.9654,140107.0
2015-10-09 13:40:00,38.55,38.55,38.51,38.54,140674.0,29.9654,29.9654,29.9343,29.9576,140674.0
2015-10-09 13:45:00,38.53,38.58,38.53,38.55,109676.0,29.9498,29.9887,29.9498,29.9654,109676.0
2015-10-09 13:50:00,38.55,38.56,38.53,38.54,28649.0,29.9654,29.9732,29.9498,29.9576,28649.0
2015-10-09 13:55:00,38.53,38.56,38.51,38.52,117439.0,29.9498,29.9732,29.9343,29.9421,117439.0
2015-10-09 14:00:00,38.53,38.55,38.52,38.52,86021.0,29.9498,29.9654,29.9421,29.9421,86021.0
2015-10-09 14:05:00,38.53,38.54,38.51,38.53,29556.0,29.9498,29.9576,29.9343,29.9498,29556.0
2015-10-09 14:10:00,38.53,38.54,38.49,38.5,283083.0,29.9498,29.9576,29.9188,29.9265,283083.0
2015-10-09 14:15:00,38.5,38.5,38.45,38.46,188808.0,29.9265,29.9265,29.8877,29.8954,188808.0
2015-10-09 14:20:00,38.46,38.47,38.42,38.46,196885.0,29.8954,29.9032,29.8643,29.8954,196885.0
2015-10-09 14:25:00,38.45,38.52,38.44,38.52,47100.0,29.8877,29.9421,29.8799,29.9421,47100.0
2015-10-09 14:30:00,38.51,38.51,38.46,38.49,44742.0,29.9343,29.9343,29.8954,29.9188,44742.0
2015-10-09 14:35:00,38.48,38.54,38.48,38.54,159508.0,29.911,29.9576,29.911,29.9576,159508.0
2015-10-09 14:40:00,38.54,38.56,38.52,38.52,74832.0,29.9576,29.9732,29.9421,29.9421,74832.0
2015-10-09 14:45:00,38.53,38.55,38.52,38.55,35446.0,29.9498,29.9654,29.9421,29.9654,35446.0
2015-10-09 14:50:00,38.55,38.59,38.54,38.57,106837.0,29.9654,29.9965,29.9576,29.9809,106837.0
2015-10-09 14:55:00,38.56,38.59,38.55,38.58,120313.0,29.9732,29.9965,29.9654,29.9887,120313.0
2015-10-09 15:00:00,38.58,38.58,38.53,38.55,45198.0,29.9887,29.9887,29.9498,29.9654,45198.0
2015-10-09 15:05:00,38.55,38.58,38.54,38.58,69730.0,29.9654,29.9887,29.9576,29.9887,69730.0
2015-10-09 15:10:00,38.58,38.6,38.54,38.54,102239.0,29.9887,30.0043,29.9576,29.9576,102239.0
2015-10-09 15:15:00,38.55,38.57,38.52,38.53,116014.0,29.9654,29.9809,29.9421,29.9498,116014.0
2015-10-09 15:20:00,38.54,38.56,38.51,38.55,102017.0,29.9576,29.9732,29.9343,29.9654,102017.0
2015-10-09 15:25:00,38.55,38.58,38.54,38.58,100277.0,29.9654,29.9887,29.9576,29.9887,100277.0
2015-10-09 15:30:00,38.58,38.66,38.57,38.66,412887.0,29.9887,30.0509,29.9809,30.0509,412887.0
2015-10-09 15:35:00,38.66,38.66,38.63,38.63,260292.0,30.0509,30.0509,30.0276,30.0276,260292.0
2015-10-09 15:40:00,38.63,38.65,38.62,38.65,147033.0,30.0276,30.0431,30.0198,30.0431,147033.0
2015-10-09 15:45:00,38.65,38.66,38.64,38.65,165285.0,30.0431,30.0509,30.0353,30.0431,165285.0
2015-10-09 15:50:00,38.66,38.67,38.65,38.67,248840.0,30.0509,30.0587,30.0431,30.0587,248840.0
2015-10-09 15:55:00,38.67,38.69,38.64,38.67,621869.0,30.0587,30.0742,30.0353,30.0587,621869.0
2015-10-12 09:30:00,38.99,39.02,38.92,38.96,935741.0,30.3074,30.3307,30.253,30.2841,935741.0
2015-10-12 09:35:00,38.95,38.96,38.87,38.91,441365.0,30.2763,30.2841,30.2141,30.2452,441365.0
2015-10-12 09:40:00,38.9,38.92,38.87,38.91,266059.0,30.2374,30.253,30.2141,30.2452,266059.0
2015-10-12 09:45:00,38.91,38.97,38.84,38.86,492783.0,30.2452,30.2919,30.1908,30.2064,492783.0
2015-10-12 09:50:00,38.87,38.87,38.81,38.81,233949.0,30.2141,30.2141,30.1675,30.1675,233949.0
2015-10-12 09:55:00,38.82,38.84,38.78,38.8,488724.0,30.1753,30.1908,30.1442,30.1597,488724.0
2015-10-12 10:00:00,38.79,38.81,38.75,38.81,1013611.0,30.1519,30.1675,30.1209,30.1675,1013611.0
2015-10-12 10:05:00,38.82,38.84,38.8,38.82,202891.0,30.1753,30.1908,30.1597,30.1753,202891.0
2015-10-12 10:10:00,38.82,38.89,38.82,38.86,299140.0,30.1753,30.2297,30.1753,30.2064,299140.0
2015-10-12 10:15:00,38.86,38.87,38.79,38.79,172821.0,30.2064,30.2141,30.1519,30.1519,172821.0
2015-10-12 10:20:00,38.78,38.8,38.75,38.77,86924.0,30.1442,30.1597,30.1209,30.1364,86924.0
2015-10-12 10:25:00,38.77,38.81,38.74,38.8,200713.0,30.1364,30.1675,30.1131,30.1597,200713.0
2015-10-12 10:30:00,38.8,38.8,38.77,38.77,139926.0,30.1597,30.1597,30.1364,30.1364,139926.0
2015-10-12 10:35:00,38.78,38.79,38.75,38.77,184541.0,30.1442,30.1519,30.1209,30.1364,184541.0
2015-10-12 10:40:00,38.78,38.79,38.75,38.78,91746.0,30.1442,30.1519,30.1209,30.1442,91746.0
2015-10-12 10:45:00,38.78,38.79,38.71,38.77,153156.0,30.1442,30.1519,30.0898,30.1364,153156.0
2015-10-12 10:50:00,38.77,38.79,38.73,38.75,164854.0,30.1364,30.1519,30.1053,30.1209,164854.0
2015-10-12 10:55:00,38.76,38.78,38.73,38.75,70065.0,30.1286,30.1442,30.1053,30.1209,70065.0
2015-10-12 11:00:00,38.75,38.8,38.73,38.77,158773.0,30.1209,30.1597,30.1053,30.1364,158773.0
2015-10-12 11:05:00,38.78,38.79,38.76,38.78,371698.0,30.1442,30.1519,30.1286,30.1442,371698.0
2015-10-12 11:10:00,38.77,38.78,38.75,38.76,111598.0,30.1364,30.1442,30.1209,30.1286,111598.0
2015-10-12 11:15:00,38.76,38.77,38.74,38.77,126533.0,30.1286,30.1364,30.1131,30.1364,126533.0
2015-10-12 11:20:00,38.77,38.79,38.75,38.78,106135.0,30.1364,30.1519,30.1209,30.1442,106135.0
2015-10-12 11:25:00,38.78,38.82,38.77,38.78,287900.0,30.1442,30.1753,30.1364,30.1442,287900.0
2015-10-12 11:30:00,38.78,38.8,38.74,38.74,236172.0,30.1442,30.1597,30.1131,30.1131,236172.0
2015-10-12 11:35:00,38.74,38.76,38.73,38.75,92644.0,30.1131,30.1286,30.1053,30.1209,92644.0
2015-10-12 11:40:00,38.76,38.81,38.73,38.77,248946.0,30.1286,30.1675,30.1053,30.1364,248946.0
2015-10-12 11:45:00,38.77,38.79,38.76,38.77,138964.0,30.1364,30.1519,30.1286,30.1364,138964.0
2015-10-12 11:50:00,38.77,38.78,38.76,38.78,35002.0,30.1364,30.1442,30.1286,30.1442,35002.0
2015-10-12 11:55:00,38.78,38.78,38.72,38.76,299378.0,30.1442,30.1442,30.0975,30.1286,299378.0
2015-10-12 12:00:00,38.75,38.76,38.73,38.76,62569.0,30.1209,30.1286,30.1053,30.1286,62569.0
2015-10-12 12:05:00,38.75,38.77,38.73,38.77,31745.0,30.1209,30.1364,30.1053,30.1364,31745.0
2015-10-12 12:10:00,38.76,38.78,38.74,38.75,41845.0,30.1286,30.1442,30.1131,30.1209,41845.0
2015-10-12 12:15:00,38.74,38.77,38.73,38.75,39565.0,30.1131,30.1364,30.1053,30.1209,39565.0
2015-10-12 12:20:00,38.75,38.75,38.69,38.71,193308.0,30.1209,30.1209,30.0742,30.0898,193308.0
2015-10-12 12:25:00,38.7,38.74,38.7,38.74,168674.0,30.082,30.1131,30.082,30.1131,168674.0
2015-10-12 12:30:00,38.73,38.74,38.71,38.74,50964.0,30.1053,30.1131,30.0898,30.1131,50964.0
2015-10-12 12:35:00,38.73,38.74,38.71,38.71,45104.0,30.1053,30.1131,30.0898,30.0898,45104.0
2015-10-12 12:40:00,38.71,38.72,38.69,38.69,100873.0,30.0898,30.0975,30.0742,30.0742,100873.0
2015-10-12 12:45:00,38.7,38.71,38.69,38.7,81202.0,30.082,30.0898,30.0742,30.082,81202.0
2015-10-12 12:50:00,38.7,38.72,38.69,38.7,81332.0,30.082,30.0975,30.0742,30.082,81332.0
2015-10-12 12:55:00,38.69,38.71,38.69,38.71,49920.0,30.0742,30.0898,30.0742,30.0898,49920.0
2015-10-12 13:00:00,38.7,38.72,38.69,38.7,113621.0,30.082,30.0975,30.0742,30.082,113621.0
2015-10-12 13:05:00,38.7,38.71,38.64,38.65,132784.0,30.082,30.0898,30.0353,30.0431,132784.0
2015-10-12 13:10:00,38.66,38.68,38.65,38.67,31315.0,30.0509,30.0664,30.0431,30.0587,31315.0
2015-10-12 13:15:00,38.67,38.67,38.65,38.65,76820.0,30.0587,30.0587,30.0431,30.0431,76820.0
2015-10-12 13:20:00,38.65,38.7,38.65,38.7,71961.0,30.0431,30.082,30.0431,30.082,71961.0
2015-10-12 13:25:00,38.69,38.7,38.68,38.69,37379.0,30.0742,30.082,30.0664,30.0742,37379.0
2015-10-12 13:30:00,38.69,38.72,38.69,38.71,98542.0,30.0742,30.0975,30.0742,30.0898,98542.0
2015-10-12 13:35:00,38.72,38.75,38.72,38.73,71494.0,30.0975,30.1209,30.0975,30.1053,71494.0
2015-10-12 13:40:00,38.73,38.73,38.71,38.71,39534.0,30.1053,30.1053,30.0898,30.0898,39534.0
2015-10-12 13:45:00,38.71,38.73,38.69,38.72,74503.0,30.0898,30.1053,30.0742,30.0975,74503.0
2015-10-12 13:50:00,38.72,38.72,38.67,38.68,67664.0,30.0975,30.0975,30.0587,30.0664,67664.0
2015-10-12 13:55:00,38.68,38.68,38.67,38.68,24209.0,30.0664,30.0664,30.0587,30.0664,24209.0
2015-10-12 14:00:00,38.67,38.69,38.67,38.69,38025.0,30.0587,30.0742,30.0587,30.0742,38025.0
2015-10-12 14:05:00,38.69,38.71,38.68,38.7,35606.0,30.0742,30.0898,30.0664,30.082,35606.0
2015-10-12 14:10:00,38.7,38.71,38.69,38.69,39963.0,30.082,30.0898,30.0742,30.0742,39963.0
2015-10-12 14:15:00,38.69,38.72,38.69,38.69,49009.0,30.0742,30.0975,30.0742,30.0742,49009.0
2015-10-12 14:20:00,38.69,38.71,38.68,38.7,60125.0,30.0742,30.0898,30.0664,30.082,60125.0
2015-10-12 14:25:00,38.7,38.7,38.67,38.67,44596.0,30.082,30.082,30.0587,30.0587,44596.0
2015-10-12 14:30:00,38.68,38.69,38.66,38.67,46766.0,30.0664,30.0742,30.0509,30.0587,46766.0
2015-10-12 14:35:00,38.67,38.7,38.67,38.69,48535.0,30.0587,30.082,30.0587,30.0742,48535.0
2015-10-12 14:40:00,38.68,38.7,38.68,38.69,47260.0,30.0664,30.082,30.0664,30.0742,47260.0
2015-10-12 14:45:00,38.68,38.69,38.68,38.68,11172.0,30.0664,30.0742,30.0664,30.0664,11172.0
2015-10-12 14:50:00,38.68,38.7,38.68,38.69,148978.0,30.0664,30.082,30.0664,30.0742,148978.0
2015-10-12 14:55:00,38.69,38.71,38.68,38.69,52922.0,30.0742,30.0898,30.0664,30.0742,52922.0
2015-10-12 15:00:00,38.69,38.7,38.68,38.68,57969.0,30.0742,30.082,30.0664,30.0664,57969.0
2015-10-12 15:05:00,38.68,38.72,38.68,38.71,60718.0,30.0664,30.0975,30.0664,30.0898,60718.0
2015-10-12 15:10:00,38.71,38.73,38.7,38.71,72129.0,30.0898,30.1053,30.082,30.0898,72129.0
2015-10-12 15:15:00,38.71,38.72,38.69,38.71,73496.0,30.0898,30.0975,30.0742,30.0898,73496.0
2015-10-12 15:20:00,38.71,38.74,38.7,38.73,67636.0,30.0898,30.1131,30.082,30.1053,67636.0
2015-10-12 15:25:00,38.73,38.75,38.71,38.74,150181.0,30.1053,30.1209,30.0898,30.1131,150181.0
2015-10-12 15:30:00,38.74,38.77,38.73,38.77,178080.0,30.1131,30.1364,30.1053,30.1364,178080.0
2015-10-12 15:35:00,38.77,38.78,38.75,38.77,57495.0,30.1364,30.1442,30.1209,30.1364,57495.0
2015-10-12 15:40:00,38.77,38.78,38.73,38.73,112311.0,30.1364,30.1442,30.1053,30.1053,112311.0
2015-10-12 15:45:00,38.73,38.74,38.69,38.7,263915.0,30.1053,30.1131,30.0742,30.082,263915.0
2015-10-12 15:50:00,38.71,38.71,38.66,38.67,250834.0,30.0898,30.0898,30.0509,30.0587,250834.0
2015-10-12 15:55:00,38.66,38.72,38.65,38.71,630747.0,30.0509,30.0975,30.0431,30.0898,630747.0
2015-10-13 09:30:00,38.37,38.41,38.3,38.32,481478.0,29.8255,29.8566,29.7711,29.7866,481478.0
2015-10-13 09:35:00,38.32,38.36,38.29,38.36,792574.0,29.7866,29.8177,29.7633,29.8177,792574.0
2015-10-13 09:40:00,38.36,38.44,38.35,38.43,382116.0,29.8177,29.8799,29.8099,29.8721,382116.0
2015-10-13 09:45:00,38.43,38.47,38.42,38.46,282663.0,29.8721,29.9032,29.8643,29.8954,282663.0
2015-10-13 09:50:00,38.47,38.52,38.45,38.5,200463.0,29.9032,29.9421,29.8877,29.9265,200463.0
2015-10-13 09:55:00,38.5,38.51,38.42,38.51,289088.0,29.9265,29.9343,29.8643,29.9343,289088.0
2015-10-13 10:00:00,38.51,38.61,38.49,38.61,413012.0,29.9343,30.012,29.9188,30.012,413012.0
2015-10-13 10:05:00,38.61,38.61,38.56,38.59,219626.0,30.012,30.012,29.9732,29.9965,219626.0
2015-10-13 10:10:00,38.59,38.62,38.51,38.52,232518.0,29.9965,30.0198,29.9343,29.9421,232518.0
2015-10-13 10:15:00,38.52,38.57,38.51,38.57,160242.0,29.9421,29.9809,29.9343,29.9809,160242.0
2015-10-13 10:20:00,38.57,38.61,38.56,38.58,224990.0,29.9809,30.012,29.9732,29.9887,224990.0
2015-10-13 10:25:00,38.59,38.65,38.58,38.64,320943.0,29.9965,30.0431,29.9887,30.0353,320943.0
2015-10-13 10:30:00,38.64,38.7,38.63,38.69,320148.0,30.0353,30.082,30.0276,30.0742,320148.0
2015-10-13 10:35:00,38.69,38.7,38.65,38.65,171945.0,30.0742,30.082,30.0431,30.0431,171945.0
2015-10-13 10:40:00,38.65,38.68,38.64,38.67,135487.0,30.0431,30.0664,30.0353,30.0587,135487.0
2015-10-13 10:45:00,38.67,38.68,38.63,38.64,74406.0,30.0587,30.0664,30.0276,30.0353,74406.0
2015-10-13 10:50:00,38.64,38.68,38.63,38.63,222350.0,30.0353,30.0664,30.0276,30.0276,222350.0
2015-10-13 10:55:00,38.63,38.67,38.62,38.65,557507.0,30.0276,30.0587,30.0198,30.0431,557507.0
2015-10-13 11:00:00,38.66,38.66,38.62,38.63,372051.0,30.0509,30.0509,30.0198,30.0276,372051.0
2015-10-13 11:05:00,38.63,38.68,38.63,38.67,1059163.0,30.0276,30.0664,30.0276,30.0587,1059163.0
2015-10-13 11:10:00,38.67,38.72,38.66,38.67,264787.0,30.0587,30.0975,30.0509,30.0587,264787.0
2015-10-13 11:15:00,38.66,38.67,38.61,38.62,182882.0,30.0509,30.0587,30.012,30.0198,182882.0
2015-10-13 11:20:00,38.62,38.63,38.58,38.59,149797.0,30.0198,30.0276,29.9887,29.9965,149797.0
2015-10-13 11:25:00,38.59,38.59,38.52,38.53,155217.0,29.9965,29.9965,29.9421,29.9498,155217.0
2015-10-13 11:30:00,38.52,38.58,38.5,38.56,241889.0,29.9421,29.9887,29.9265,29.9732,241889.0
2015-10-13 11:35:00,38.56,38.59,38.53,38.57,125856.0,29.9732,29.9965,29.9498,29.9809,125856.0
2015-10-13 11:40:00,38.56,38.58,38.51,38.57,144861.0,29.9732,29.9887,29.9343,29.9809,144861.0
2015-10-13 11:45:00,38.56,38.59,38.53,38.54,106989.0,29.9732,29.9965,29.9498,29.9576,106989.0
2015-10-13 11:50:00,38.53,38.53,38.47,38.51,132415.0,29.9498,29.9498,29.9032,29.9343,132415.0
2015-10-13 11:55:00,38.5,38.52,38.47,38.49,260231.0,29.9265,29.9421,29.9032,29.9188,260231.0
2015-10-13 12:00:00,38.5,38.54,38.49,38.5,65783.0,29.9265,29.9576,29.9188,29.9265,65783.0
2015-10-13 12:05:00,38.51,38.52,38.49,38.5,44524.0,29.9343,29.9421,29.9188,29.9265,44524.0
2015-10-13 12:10:00,38.5,38.51,38.47,38.5,40868.0,29.9265,29.9343,29.9032,29.9265,40868.0
2015-10-13 12:15:00,38.5,38.51,38.47,38.48,37662.0,29.9265,29.9343,29.9032,29.911,37662.0
2015-10-13 12:20:00,38.47,38.5,38.46,38.49,27958.0,29.9032,29.9265,29.8954,29.9188,27958.0
2015-10-13 12:25:00,38.5,38.5,38.48,38.48,11166.0,29.9265,29.9265,29.911,29.911,11166.0
2015-10-13 12:30:00,38.48,38.53,38.48,38.51,31347.0,29.911,29.9498,29.911,29.9343,31347.0
2015-10-13 12:35:00,38.51,38.52,38.49,38.49,26225.0,29.9343,29.9421,29.9188,29.9188,26225.0
2015-10-13 12:40:00,38.5,38.51,38.47,38.47,53042.0,29.9265,29.9343,29.9032,29.9032,53042.0
2015-10-13 12:45:00,38.47,38.48,38.42,38.44,57980.0,29.9032,29.911,29.8643,29.8799,57980.0
2015-10-13 12:50:00,38.44,38.45,38.42,38.42,32252.0,29.8799,29.8877,29.8643,29.8643,32252.0
2015-10-13 12:55:00,38.42,38.42,38.36,38.37,169193.0,29.8643,29.8643,29.8177,29.8255,169193.0
2015-10-13 13:00:00,38.36,38.37,38.34,38.36,116158.0,29.8177,29.8255,29.8022,29.8177,116158.0
2015-10-13 13:05:00,38.36,38.36,38.33,38.34,50042.0,29.8177,29.8177,29.7944,29.8022,50042.0
2015-10-13 13:10:00,38.34,38.36,38.33,38.35,29449.0,29.8022,29.8177,29.7944,29.8099,29449.0
2015-10-13 13:15:00,38.36,38.4,38.35,38.39,164585.0,29.8177,29.8488,29.8099,29.841,164585.0
2015-10-13 13:20:00,38.39,38.4,38.38,38.39,255648.0,29.841,29.8488,29.8332,29.841,255648.0
2015-10-13 13:25:00,38.39,38.42,38.38,38.4,305777.0,29.841,29.8643,29.8332,29.8488,305777.0
2015-10-13 13:30:00,38.39,38.4,38.35,38.35,101503.0,29.841,29.8488,29.8099,29.8099,101503.0
2015-10-13 13:35:00,38.35,38.36,38.31,38.34,174711.0,29.8099,29.8177,29.7788,29.8022,174711.0
2015-10-13 13:40:00,38.34,38.35,38.32,38.32,24863.0,29.8022,29.8099,29.7866,29.7866,24863.0
2015-10-13 13:45:00,38.33,38.36,38.32,38.35,24385.0,29.7944,29.8177,29.7866,29.8099,24385.0
2015-10-13 13:50:00,38.34,38.37,38.34,38.37,157229.0,29.8022,29.8255,29.8022,29.8255,157229.0
2015-10-13 13:55:00,38.37,38.37,38.32,38.34,62760.0,29.8255,29.8255,29.7866,29.8022,62760.0
2015-10-13 14:00:00,38.34,38.34,38.3,38.32,45650.0,29.8022,29.8022,29.7711,29.7866,45650.0
2015-10-13 14:05:00,38.32,38.35,38.31,38.32,112364.0,29.7866,29.8099,29.7788,29.7866,112364.0
2015-10-13 14:10:00,38.33,38.4,38.32,38.38,159273.0,29.7944,29.8488,29.7866,29.8332,159273.0
2015-10-13 14:15:00,38.38,38.38,38.35,38.35,21729.0,29.8332,29.8332,29.8099,29.8099,21729.0
2015-10-13 14:20:00,38.36,38.37,38.31,38.32,55249.0,29.8177,29.8255,29.7788,29.7866,55249.0
2015-10-13 14:25:00,38.31,38.32,38.29,38.3,96753.0,29.7788,29.7866,29.7633,29.7711,96753.0
2015-10-13 14:30:00,38.3,38.3,38.25,38.29,114240.0,29.7711,29.7711,29.7322,29.7633,114240.0
2015-10-13 14:35:00,38.3,38.32,38.29,38.31,62650.0,29.7711,29.7866,29.7633,29.7788,62650.0
2015-10-13 14:40:00,38.32,38.32,38.29,38.3,30397.0,29.7866,29.7866,29.7633,29.7711,30397.0
2015-10-13 14:45:00,38.31,38.36,38.31,38.36,77036.0,29.7788,29.8177,29.7788,29.8177,77036.0
2015-10-13 14:50:00,38.36,38.36,38.32,38.34,43899.0,29.8177,29.8177,29.7866,29.8022,43899.0
2015-10-13 14:55:00,38.35,38.42,38.35,38.41,145377.0,29.8099,29.8643,29.8099,29.8566,145377.0
2015-10-13 15:00:00,38.41,38.43,38.4,38.41,83243.0,29.8566,29.8721,29.8488,29.8566,83243.0
2015-10-13 15:05:00,38.4,38.41,38.36,38.38,220208.0,29.8488,29.8566,29.8177,29.8332,220208.0
2015-10-13 15:10:00,38.38,38.4,38.37,38.38,338878.0,29.8332,29.8488,29.8255,29.8332,338878.0
2015-10-13 15:15:00,38.37,38.38,38.28,38.3,149274.0,29.8255,29.8332,29.7555,29.7711,149274.0
2015-10-13 15:20:00,38.29,38.29,38.24,38.27,209421.0,29.7633,29.7633,29.7244,29.7477,209421.0
2015-10-13 15:25:00,38.27,38.3,38.21,38.3,312933.0,29.7477,29.7711,29.7011,29.7711,312933.0
2015-10-13 15:30:00,38.3,38.31,38.27,38.27,64688.0,29.7711,29.7788,29.7477,29.7477,64688.0
2015-10-13 15:35:00,38.27,38.28,38.23,38.27,162721.0,29.7477,29.7555,29.7166,29.7477,162721.0
2015-10-13 15:40:00,38.27,38.27,38.22,38.23,325758.0,29.7477,29.7477,29.7089,29.7166,325758.0
2015-10-13 15:45:00,38.23,38.25,38.23,38.25,142944.0,29.7166,29.7322,29.7166,29.7322,142944.0
2015-10-13 15:50:00,38.24,38.25,38.23,38.23,270786.0,29.7244,29.7322,29.7166,29.7166,270786.0
2015-10-13 15:55:00,38.23,38.25,38.19,38.2,930209.0,29.7166,29.7322,29.6856,29.6933,930209.0
2015-10-14 09:30:00,38.48,38.54,38.46,38.48,516399.0,29.911,29.9576,29.8954,29.911,516399.0
2015-10-14 09:35:00,38.49,38.53,38.46,38.53,456677.0,29.9188,29.9498,29.8954,29.9498,456677.0
2015-10-14 09:40:00,38.54,38.65,38.54,38.65,465581.0,29.9576,30.0431,29.9576,30.0431,465581.0
2015-10-14 09:45:00,38.65,38.68,38.64,38.66,123932.0,30.0431,30.0664,30.0353,30.0509,123932.0
2015-10-14 09:50:00,38.66,38.67,38.63,38.66,280504.0,30.0509,30.0587,30.0276,30.0509,280504.0
2015-10-14 09:55:00,38.66,38.75,38.66,38.72,715636.0,30.0509,30.1209,30.0509,30.0975,715636.0
2015-10-14 10:00:00,38.72,38.72,38.68,38.71,374064.0,30.0975,30.0975,30.0664,30.0898,374064.0
2015-10-14 10:05:00,38.72,38.73,38.65,38.67,264804.0,30.0975,30.1053,30.0431,30.0587,264804.0
2015-10-14 10:10:00,38.67,38.68,38.62,38.63,138336.0,30.0587,30.0664,30.0198,30.0276,138336.0
2015-10-14 10:15:00,38.62,38.62,38.56,38.57,295659.0,30.0198,30.0198,29.9732,29.9809,295659.0
2015-10-14 10:20:00,38.57,38.57,38.52,38.55,262683.0,29.9809,29.9809,29.9421,29.9654,262683.0
2015-10-14 10:25:00,38.55,38.57,38.52,38.55,298395.0,29.9654,29.9809,29.9421,29.9654,298395.0
2015-10-14 10:30:00,38.55,38.56,38.5,38.55,299747.0,29.9654,29.9732,29.9265,29.9654,299747.0
2015-10-14 10:35:00,38.55,38.58,38.47,38.48,496118.0,29.9654,29.9887,29.9032,29.911,496118.0
2015-10-14 10:40:00,38.49,38.5,38.45,38.49,226644.0,29.9188,29.9265,29.8877,29.9188,226644.0
2015-10-14 10:45:00,38.48,38.49,38.42,38.44,155367.0,29.911,29.9188,29.8643,29.8799,155367.0
2015-10-14 10:50:00,38.44,38.49,38.42,38.45,306535.0,29.8799,29.9188,29.8643,29.8877,306535.0
2015-10-14 10:55:00,38.45,38.49,38.43,38.47,202542.0,29.8877,29.9188,29.8721,29.9032,202542.0
2015-10-14 11:00:00,38.48,38.57,38.46,38.56,503389.0,29.911,29.9809,29.8954,29.9732,503389.0
2015-10-14 11:05:00,38.56,38.57,38.52,38.55,416192.0,29.9732,29.9809,29.9421,29.9654,416192.0
2015-10-14 11:10:00,38.55,38.55,38.48,38.48,306397.0,29.9654,29.9654,29.911,29.911,306397.0
2015-10-14 11:15:00,38.47,38.49,38.42,38.42,379637.0,29.9032,29.9188,29.8643,29.8643,379637.0
2015-10-14 11:20:00,38.42,38.44,38.39,38.42,249260.0,29.8643,29.8799,29.841,29.8643,249260.0
2015-10-14 11:25:00,38.43,38.49,38.42,38.48,153740.0,29.8721,29.9188,29.8643,29.911,153740.0
2015-10-14 11:30:00,38.47,38.53,38.46,38.5,395774.0,29.9032,29.9498,29.8954,29.9265,395774.0
2015-10-14 11:35:00,38.51,38.56,38.49,38.56,167885.0,29.9343,29.9732,29.9188,29.9732,167885.0
2015-10-14 11:40:00,38.56,38.58,38.53,38.54,153817.0,29.9732,29.9887,29.9498,29.9576,153817.0
2015-10-14 11:45:00,38.55,38.55,38.49,38.49,102256.0,29.9654,29.9654,29.9188,29.9188,102256.0
2015-10-14 11:50:00,38.5,38.56,38.49,38.54,59578.0,29.9265,29.9732,29.9188,29.9576,59578.0
2015-10-14 11:55:00,38.55,38.57,38.53,38.56,98964.0,29.9654,29.9809,29.9498,29.9732,98964.0
2015-10-14 12:00:00,38.56,38.56,38.49,38.49,210494.0,29.9732,29.9732,29.9188,29.9188,210494.0
2015-10-14 12:05:00,38.49,38.49,38.4,38.41,356150.0,29.9188,29.9188,29.8488,29.8566,356150.0
2015-10-14 12:10:00,38.41,38.43,38.39,38.42,64745.0,29.8566,29.8721,29.841,29.8643,64745.0
2015-10-14 12:15:00,38.42,38.47,38.42,38.46,61111.0,29.8643,29.9032,29.8643,29.8954,61111.0
2015-10-14 12:20:00,38.47,38.5,38.45,38.49,81516.0,29.9032,29.9265,29.8877,29.9188,81516.0
2015-10-14 12:25:00,38.5,38.51,38.48,38.48,79434.0,29.9265,29.9343,29.911,29.911,79434.0
2015-10-14 12:30:00,38.49,38.5,38.48,38.5,295749.0,29.9188,29.9265,29.911,29.9265,295749.0
2015-10-14 12:35:00,38.5,38.5,38.48,38.5,87132.0,29.9265,29.9265,29.911,29.9265,87132.0
2015-10-14 12:40:00,38.5,38.55,38.49,38.53,361671.0,29.9265,29.9654,29.9188,29.9498,361671.0
2015-10-14 12:45:00,38.53,38.57,38.52,38.55,126694.0,29.9498,29.9809,29.9421,29.9654,126694.0
2015-10-14 12:50:00,38.56,38.61,38.55,38.57,59245.0,29.9732,30.012,29.9654,29.9809,59245.0
2015-10-14 12:55:00,38.58,38.59,38.54,38.55,121250.0,29.9887,29.9965,29.9576,29.9654,121250.0
2015-10-14 13:00:00,38.56,38.57,38.51,38.53,38443.0,29.9732,29.9809,29.9343,29.9498,38443.0
2015-10-14 13:05:00,38.53,38.57,38.52,38.56,206647.0,29.9498,29.9809,29.9421,29.9732,206647.0
2015-10-14 13:10:00,38.56,38.6,38.55,38.6,200302.0,29.9732,30.0043,29.9654,30.0043,200302.0
2015-10-14 13:15:00,38.61,38.61,38.54,38.57,135299.0,30.012,30.012,29.9576,29.9809,135299.0
2015-10-14 13:20:00,38.56,38.59,38.55,38.57,329362.0,29.9732,29.9965,29.9654,29.9809,329362.0
2015-10-14 13:25:00,38.58,38.58,38.55,38.57,113195.0,29.9887,29.9887,29.9654,29.9809,113195.0
2015-10-14 13:30:00,38.56,38.61,38.55,38.6,242119.0,29.9732,30.012,29.9654,30.0043,242119.0
2015-10-14 13:35:00,38.6,38.62,38.57,38.58,56218.0,30.0043,30.0198,29.9809,29.9887,56218.0
2015-10-14 13:40:00,38.59,38.59,38.55,38.58,121530.0,29.9965,29.9965,29.9654,29.9887,121530.0
2015-10-14 13:45:00,38.59,38.6,38.57,38.58,107073.0,29.9965,30.0043,29.9809,29.9887,107073.0
2015-10-14 13:50:00,38.58,38.59,38.54,38.57,102255.0,29.9887,29.9965,29.9576,29.9809,102255.0
2015-10-14 13:55:00,38.56,38.58,38.54,38.58,68990.0,29.9732,29.9887,29.9576,29.9887,68990.0
2015-10-14 14:00:00,38.58,38.62,38.55,38.55,104230.0,29.9887,30.0198,29.9654,29.9654,104230.0
2015-10-14 14:05:00,38.55,38.57,38.48,38.51,119562.0,29.9654,29.9809,29.911,29.9343,119562.0
2015-10-14 14:10:00,38.49,38.54,38.47,38.53,93070.0,29.9188,29.9576,29.9032,29.9498,93070.0
2015-10-14 14:15:00,38.53,38.56,38.5,38.51,182797.0,29.9498,29.9732,29.9265,29.9343,182797.0
2015-10-14 14:20:00,38.51,38.54,38.48,38.51,113359.0,29.9343,29.9576,29.911,29.9343,113359.0
2015-10-14 14:25:00,38.51,38.52,38.44,38.45,109792.0,29.9343,29.9421,29.8799,29.8877,109792.0
2015-10-14 14:30:00,38.44,38.46,38.41,38.41,121133.0,29.8799,29.8954,29.8566,29.8566,121133.0
2015-10-14 14:35:00,38.41,38.43,38.39,38.43,192533.0,29.8566,29.8721,29.841,29.8721,192533.0
2015-10-14 14:40:00,38.42,38.43,38.36,38.38,127029.0,29.8643,29.8721,29.8177,29.8332,127029.0
2015-10-14 14:45:00,38.37,38.39,38.34,38.36,219238.0,29.8255,29.841,29.8022,29.8177,219238.0
2015-10-14 14:50:00,38.36,38.37,38.32,38.34,129389.0,29.8177,29.8255,29.7866,29.8022,129389.0
2015-10-14 14:55:00,38.34,38.37,38.32,38.34,209187.0,29.8022,29.8255,29.7866,29.8022,209187.0
2015-10-14 15:00:00,38.35,38.4,38.34,38.4,109763.0,29.8099,29.8488,29.8022,29.8488,109763.0
2015-10-14 15:05:00,38.4,38.42,38.38,38.41,183842.0,29.8488,29.8643,29.8332,29.8566,183842.0
2015-10-14 15:10:00,38.41,38.44,38.39,38.39,99340.0,29.8566,29.8799,29.841,29.841,99340.0
2015-10-14 15:15:00,38.39,38.4,38.34,38.34,109100.0,29.841,29.8488,29.8022,29.8022,109100.0
2015-10-14 15:20:00,38.35,38.38,38.32,38.36,150552.0,29.8099,29.8332,29.7866,29.8177,150552.0
2015-10-14 15:25:00,38.36,38.39,38.34,38.39,101941.0,29.8177,29.841,29.8022,29.841,101941.0
2015-10-14 15:30:00,38.38,38.44,38.38,38.41,200619.0,29.8332,29.8799,29.8332,29.8566,200619.0
2015-10-14 15:35:00,38.41,38.42,38.38,38.39,318597.0,29.8566,29.8643,29.8332,29.841,318597.0
2015-10-14 15:40:00,38.39,38.41,38.36,38.39,155611.0,29.841,29.8566,29.8177,29.841,155611.0
2015-10-14 15:45:00,38.38,38.39,38.36,38.37,540216.0,29.8332,29.841,29.8177,29.8255,540216.0
2015-10-14 15:50:00,38.37,38.38,38.3,38.3,362167.0,29.8255,29.8332,29.7711,29.7711,362167.0
2015-10-14 15:55:00,38.31,38.37,38.29,38.35,1118250.0,29.7788,29.8255,29.7633,29.8099,1118250.0
2015-10-15 09:30:00,39.28,39.3,39.17,39.19,805549.0,30.5328,30.5484,30.4473,30.4629,805549.0
2015-10-15 09:35:00,39.19,39.24,39.15,39.23,1056129.0,30.4629,30.5017,30.4318,30.494,1056129.0
2015-10-15 09:40:00,39.23,39.27,39.2,39.27,396354.0,30.494,30.5251,30.4706,30.5251,396354.0
2015-10-15 09:45:00,39.27,39.31,39.2,39.21,493874.0,30.5251,30.5561,30.4706,30.4784,493874.0
2015-10-15 09:50:00,39.22,39.23,39.16,39.18,347502.0,30.4862,30.494,30.4395,30.4551,347502.0
2015-10-15 09:55:00,39.18,39.22,39.16,39.22,263290.0,30.4551,30.4862,30.4395,30.4862,263290.0
2015-10-15 10:00:00,39.22,39.28,39.19,39.21,238319.0,30.4862,30.5328,30.4629,30.4784,238319.0
2015-10-15 10:05:00,39.21,39.25,39.18,39.21,160116.0,30.4784,30.5095,30.4551,30.4784,160116.0
2015-10-15 10:10:00,39.21,39.27,39.21,39.25,223926.0,30.4784,30.5251,30.4784,30.5095,223926.0
2015-10-15 10:15:00,39.25,39.27,39.21,39.26,194926.0,30.5095,30.5251,30.4784,30.5173,194926.0
2015-10-15 10:20:00,39.27,39.27,39.2,39.23,230075.0,30.5251,30.5251,30.4706,30.494,230075.0
2015-10-15 10:25:00,39.22,39.22,39.15,39.18,237269.0,30.4862,30.4862,30.4318,30.4551,237269.0
2015-10-15 10:30:00,39.17,39.19,39.13,39.17,251349.0,30.4473,30.4629,30.4162,30.4473,251349.0
2015-10-15 10:35:00,39.17,39.18,39.14,39.17,353575.0,30.4473,30.4551,30.424,30.4473,353575.0
2015-10-15 10:40:00,39.17,39.21,39.16,39.17,384459.0,30.4473,30.4784,30.4395,30.4473,384459.0
2015-10-15 10:45:00,39.18,39.23,39.16,39.22,187202.0,30.4551,30.494,30.4395,30.4862,187202.0
2015-10-15 10:50:00,39.23,39.27,39.21,39.24,127608.0,30.494,30.5251,30.4784,30.5017,127608.0
2015-10-15 10:55:00,39.23,39.25,39.22,39.24,55763.0,30.494,30.5095,30.4862,30.5017,55763.0
2015-10-15 11:00:00,39.24,39.27,39.2,39.25,235816.0,30.5017,30.5251,30.4706,30.5095,235816.0
2015-10-15 11:05:00,39.25,39.25,39.19,39.21,274884.0,30.5095,30.5095,30.4629,30.4784,274884.0
2015-10-15 11:10:00,39.21,39.21,39.15,39.15,240614.0,30.4784,30.4784,30.4318,30.4318,240614.0
2015-10-15 11:15:00,39.15,39.18,39.11,39.13,237781.0,30.4318,30.4551,30.4007,30.4162,237781.0
2015-10-15 11:20:00,39.13,39.16,39.11,39.15,155157.0,30.4162,30.4395,30.4007,30.4318,155157.0
2015-10-15 11:25:00,39.15,39.21,39.13,39.19,132846.0,30.4318,30.4784,30.4162,30.4629,132846.0
2015-10-15 11:30:00,39.19,39.21,39.16,39.18,192752.0,30.4629,30.4784,30.4395,30.4551,192752.0
2015-10-15 11:35:00,39.19,39.2,39.15,39.16,254351.0,30.4629,30.4706,30.4318,30.4395,254351.0
2015-10-15 11:40:00,39.16,39.16,39.11,39.14,144946.0,30.4395,30.4395,30.4007,30.424,144946.0
2015-10-15 11:45:00,39.14,39.15,39.1,39.11,136554.0,30.424,30.4318,30.3929,30.4007,136554.0
2015-10-15 11:50:00,39.1,39.11,39.05,39.08,211232.0,30.3929,30.4007,30.354,30.3774,211232.0
2015-10-15 11:55:00,39.08,39.08,39.02,39.05,303086.0,30.3774,30.3774,30.3307,30.354,303086.0
2015-10-15 12:00:00,39.05,39.13,39.04,39.11,267090.0,30.354,30.4162,30.3463,30.4007,267090.0
2015-10-15 12:05:00,39.11,39.12,39.09,39.1,132534.0,30.4007,30.4085,30.3851,30.3929,132534.0
2015-10-15 12:10:00,39.11,39.14,39.08,39.11,161500.0,30.4007,30.424,30.3774,30.4007,161500.0
2015-10-15 12:15:00,39.12,39.15,39.1,39.15,67260.0,30.4085,30.4318,30.3929,30.4318,67260.0
2015-10-15 12:20:00,39.15,39.23,39.14,39.2,272066.0,30.4318,30.494,30.424,30.4706,272066.0
2015-10-15 12:25:00,39.2,39.22,39.19,39.21,159330.0,30.4706,30.4862,30.4629,30.4784,159330.0
2015-10-15 12:30:00,39.22,39.23,39.17,39.17,71145.0,30.4862,30.494,30.4473,30.4473,71145.0
2015-10-15 12:35:00,39.18,39.19,39.17,39.17,45012.0,30.4551,30.4629,30.4473,30.4473,45012.0
2015-10-15 12:40:00,39.17,39.24,39.15,39.24,196708.0,30.4473,30.5017,30.4318,30.5017,196708.0
2015-10-15 12:45:00,39.24,39.25,39.21,39.22,99268.0,30.5017,30.5095,30.4784,30.4862,99268.0
2015-10-15 12:50:00,39.23,39.24,39.2,39.23,93905.0,30.494,30.5017,30.4706,30.494,93905.0
2015-10-15 12:55:00,39.24,39.26,39.23,39.25,164815.0,30.5017,30.5173,30.494,30.5095,164815.0
2015-10-15 13:00:00,39.25,39.27,39.23,39.26,86577.0,30.5095,30.5251,30.494,30.5173,86577.0
2015-10-15 13:05:00,39.27,39.33,39.24,39.25,478543.0,30.5251,30.5717,30.5017,30.5095,478543.0
2015-10-15 13:10:00,39.25,39.27,39.24,39.26,157805.0,30.5095,30.5251,30.5017,30.5173,157805.0
2015-10-15 13:15:00,39.27,39.34,39.27,39.32,320710.0,30.5251,30.5795,30.5251,30.5639,320710.0
2015-10-15 13:20:00,39.33,39.36,39.32,39.36,175820.0,30.5717,30.595,30.5639,30.595,175820.0
2015-10-15 13:25:00,39.36,39.44,39.36,39.4,356982.0,30.595,30.6572,30.595,30.6261,356982.0
2015-10-15 13:30:00,39.41,39.41,39.35,39.35,194802.0,30.6339,30.6339,30.5872,30.5872,194802.0
2015-10-15 13:35:00,39.35,39.44,39.35,39.42,225075.0,30.5872,30.6572,30.5872,30.6417,225075.0
2015-10-15 13:40:00,39.41,39.41,39.35,39.38,54426.0,30.6339,30.6339,30.5872,30.6106,54426.0
2015-10-15 13:45:00,39.37,39.38,39.34,39.35,113048.0,30.6028,30.6106,30.5795,30.5872,113048.0
2015-10-15 13:50:00,39.36,39.39,39.35,39.39,56483.0,30.595,30.6183,30.5872,30.6183,56483.0
2015-10-15 13:55:00,39.39,39.44,39.38,39.41,129369.0,30.6183,30.6572,30.6106,30.6339,129369.0
2015-10-15 14:00:00,39.41,39.46,39.41,39.44,136815.0,30.6339,30.6727,30.6339,30.6572,136815.0
2015-10-15 14:05:00,39.44,39.46,39.42,39.45,157127.0,30.6572,30.6727,30.6417,30.665,157127.0
2015-10-15 14:10:00,39.45,39.47,39.44,39.46,182365.0,30.665,30.6805,30.6572,30.6727,182365.0
2015-10-15 14:15:00,39.46,39.47,39.45,39.46,118970.0,30.6727,30.6805,30.665,30.6727,118970.0
2015-10-15 14:20:00,39.47,39.49,39.43,39.44,199188.0,30.6805,30.6961,30.6494,30.6572,199188.0
2015-10-15 14:25:00,39.45,39.46,39.42,39.43,163702.0,30.665,30.6727,30.6417,30.6494,163702.0
2015-10-15 14:30:00,39.44,39.48,39.43,39.48,224175.0,30.6572,30.6883,30.6494,30.6883,224175.0
2015-10-15 14:35:00,39.48,39.5,39.47,39.5,229504.0,30.6883,30.7038,30.6805,30.7038,229504.0
2015-10-15 14:40:00,39.5,39.54,39.49,39.53,311114.0,30.7038,30.7349,30.6961,30.7272,311114.0
2015-10-15 14:45:00,39.54,39.54,39.45,39.48,351485.0,30.7349,30.7349,30.665,30.6883,351485.0
2015-10-15 14:50:00,39.48,39.49,39.46,39.48,215013.0,30.6883,30.6961,30.6727,30.6883,215013.0
2015-10-15 14:55:00,39.48,39.52,39.48,39.52,121238.0,30.6883,30.7194,30.6883,30.7194,121238.0
2015-10-15 15:00:00,39.52,39.54,39.5,39.52,400044.0,30.7194,30.7349,30.7038,30.7194,400044.0
2015-10-15 15:05:00,39.52,39.55,39.5,39.51,200568.0,30.7194,30.7427,30.7038,30.7116,200568.0
2015-10-15 15:10:00,39.51,39.51,39.48,39.51,165079.0,30.7116,30.7116,30.6883,30.7116,165079.0
2015-10-15 15:15:00,39.51,39.55,39.5,39.55,200844.0,30.7116,30.7427,30.7038,30.7427,200844.0
2015-10-15 15:20:00,39.55,39.61,39.54,39.56,395639.0,30.7427,30.7893,30.7349,30.7505,395639.0
2015-10-15 15:25:00,39.56,39.59,39.53,39.59,179237.0,30.7505,30.7738,30.7272,30.7738,179237.0
2015-10-15 15:30:00,39.59,39.6,39.56,39.56,182954.0,30.7738,30.7816,30.7505,30.7505,182954.0
2015-10-15 15:35:00,39.57,39.58,39.52,39.53,407520.0,30.7582,30.766,30.7194,30.7272,407520.0
2015-10-15 15:40:00,39.53,39.53,39.48,39.52,500759.0,30.7272,30.7272,30.6883,30.7194,500759.0
2015-10-15 15:45:00,39.52,39.54,39.5,39.52,336710.0,30.7194,30.7349,30.7038,30.7194,336710.0
2015-10-15 15:50:00,39.52,39.59,39.52,39.59,671155.0,30.7194,30.7738,30.7194,30.7738,671155.0
2015-10-15 15:55:00,39.58,39.63,39.58,39.62,1708821.0,30.766,30.8049,30.766,30.7971,1708821.0
2015-10-16 09:30:00,39.49,39.53,39.43,39.47,914363.0,30.6961,30.7272,30.6494,30.6805,914363.0
2015-10-16 09:35:00,39.47,39.48,39.43,39.47,322810.0,30.6805,30.6883,30.6494,30.6805,322810.0
2015-10-16 09:40:00,39.48,39.49,39.44,39.45,272882.0,30.6883,30.6961,30.6572,30.665,272882.0
2015-10-16 09:45:00,39.44,39.5,39.43,39.48,744905.0,30.6572,30.7038,30.6494,30.6883,744905.0
2015-10-16 09:50:00,39.48,39.52,39.45,39.48,145079.0,30.6883,30.7194,30.665,30.6883,145079.0
2015-10-16 09:55:00,39.48,39.5,39.47,39.5,91130.0,30.6883,30.7038,30.6805,30.7038,91130.0
2015-10-16 10:00:00,39.5,39.53,39.47,39.52,197560.0,30.7038,30.7272,30.6805,30.7194,197560.0
2015-10-16 10:05:00,39.52,39.52,39.46,39.47,129177.0,30.7194,30.7194,30.6727,30.6805,129177.0
2015-10-16 10:10:00,39.47,39.5,39.45,39.45,129900.0,30.6805,30.7038,30.665,30.665,129900.0
2015-10-16 10:15:00,39.45,39.46,39.4,39.42,167151.0,30.665,30.6727,30.6261,30.6417,167151.0
2015-10-16 10:20:00,39.42,39.45,39.41,39.42,92802.0,30.6417,30.665,30.6339,30.6417,92802.0
2015-10-16 10:25:00,39.42,39.43,39.37,39.42,450878.0,30.6417,30.6494,30.6028,30.6417,450878.0
2015-10-16 10:30:00,39.42,39.42,39.38,39.39,362755.0,30.6417,30.6417,30.6106,30.6183,362755.0
2015-10-16 10:35:00,39.39,39.45,39.38,39.45,158345.0,30.6183,30.665,30.6106,30.665,158345.0
2015-10-16 10:40:00,39.45,39.47,39.41,39.42,241100.0,30.665,30.6805,30.6339,30.6417,241100.0
2015-10-16 10:45:00,39.42,39.5,39.42,39.48,163349.0,30.6417,30.7038,30.6417,30.6883,163349.0
2015-10-16 10:50:00,39.47,39.48,39.43,39.47,165165.0,30.6805,30.6883,30.6494,30.6805,165165.0
2015-10-16 10:55:00,39.48,39.48,39.44,39.46,44323.0,30.6883,30.6883,30.6572,30.6727,44323.0
2015-10-16 11:00:00,39.46,39.49,39.45,39.48,98926.0,30.6727,30.6961,30.665,30.6883,98926.0
2015-10-16 11:05:00,39.49,39.54,39.47,39.52,143748.0,30.6961,30.7349,30.6805,30.7194,143748.0
2015-10-16 11:10:00,39.52,39.54,39.5,39.52,202201.0,30.7194,30.7349,30.7038,30.7194,202201.0
2015-10-16 11:15:00,39.52,39.57,39.51,39.57,265095.0,30.7194,30.7582,30.7116,30.7582,265095.0
2015-10-16 11:20:00,39.57,39.59,39.56,39.56,385553.0,30.7582,30.7738,30.7505,30.7505,385553.0
2015-10-16 11:25:00,39.56,39.57,39.52,39.52,259433.0,30.7505,30.7582,30.7194,30.7194,259433.0
2015-10-16 11:30:00,39.52,39.59,39.52,39.58,82579.0,30.7194,30.7738,30.7194,30.766,82579.0
2015-10-16 11:35:00,39.58,39.59,39.55,39.58,186186.0,30.766,30.7738,30.7427,30.766,186186.0
2015-10-16 11:40:00,39.58,39.6,39.57,39.58,131960.0,30.766,30.7816,30.7582,30.766,131960.0
2015-10-16 11:45:00,39.58,39.64,39.57,39.64,332232.0,30.766,30.8127,30.7582,30.8127,332232.0
2015-10-16 11:50:00,39.63,39.7,39.63,39.68,114294.0,30.8049,30.8593,30.8049,30.8438,114294.0
2015-10-16 11:55:00,39.68,39.72,39.67,39.72,240974.0,30.8438,30.8748,30.836,30.8748,240974.0
2015-10-16 12:00:00,39.72,39.73,39.68,39.69,227063.0,30.8748,30.8826,30.8438,30.8515,227063.0
2015-10-16 12:05:00,39.68,39.69,39.66,39.67,152116.0,30.8438,30.8515,30.8282,30.836,152116.0
2015-10-16 12:10:00,39.66,39.67,39.64,39.64,77763.0,30.8282,30.836,30.8127,30.8127,77763.0
2015-10-16 12:15:00,39.64,39.67,39.63,39.67,124289.0,30.8127,30.836,30.8049,30.836,124289.0
2015-10-16 12:20:00,39.67,39.67,39.65,39.66,69800.0,30.836,30.836,30.8204,30.8282,69800.0
2015-10-16 12:25:00,39.65,39.66,39.63,39.63,176311.0,30.8204,30.8282,30.8049,30.8049,176311.0
2015-10-16 12:30:00,39.63,39.66,39.63,39.66,78490.0,30.8049,30.8282,30.8049,30.8282,78490.0
2015-10-16 12:35:00,39.65,39.66,39.61,39.65,124057.0,30.8204,30.8282,30.7893,30.8204,124057.0
2015-10-16 12:40:00,39.64,39.65,39.6,39.6,59353.0,30.8127,30.8204,30.7816,30.7816,59353.0
2015-10-16 12:45:00,39.6,39.65,39.59,39.65,170302.0,30.7816,30.8204,30.7738,30.8204,170302.0
2015-10-16 12:50:00,39.65,39.66,39.63,39.65,107030.0,30.8204,30.8282,30.8049,30.8204,107030.0
2015-10-16 12:55:00,39.65,39.68,39.65,39.66,123964.0,30.8204,30.8438,30.8204,30.8282,123964.0
2015-10-16 13:00:00,39.66,39.67,39.63,39.67,121046.0,30.8282,30.836,30.8049,30.836,121046.0
2015-10-16 13:05:00,39.67,39.67,39.62,39.62,142463.0,30.836,30.836,30.7971,30.7971,142463.0
2015-10-16 13:10:00,39.63,39.67,39.62,39.66,131849.0,30.8049,30.836,30.7971,30.8282,131849.0
2015-10-16 13:15:00,39.67,39.7,39.66,39.67,212021.0,30.836,30.8593,30.8282,30.836,212021.0
2015-10-16 13:20:00,39.67,39.69,39.66,39.68,72883.0,30.836,30.8515,30.8282,30.8438,72883.0
2015-10-16 13:25:00,39.68,39.68,39.63,39.65,95010.0,30.8438,30.8438,30.8049,30.8204,95010.0
2015-10-16 13:30:00,39.64,39.67,39.63,39.64,82045.0,30.8127,30.836,30.8049,30.8127,82045.0
2015-10-16 13:35:00,39.64,39.68,39.63,39.65,71076.0,30.8127,30.8438,30.8049,30.8204,71076.0
2015-10-16 13:40:00,39.64,39.66,39.64,39.65,55587.0,30.8127,30.8282,30.8127,30.8204,55587.0
2015-10-16 13:45:00,39.65,39.67,39.6,39.61,201601.0,30.8204,30.836,30.7816,30.7893,201601.0
2015-10-16 13:50:00,39.6,39.62,39.58,39.6,192832.0,30.7816,30.7971,30.766,30.7816,192832.0
2015-10-16 13:55:00,39.59,39.59,39.52,39.53,104857.0,30.7738,30.7738,30.7194,30.7272,104857.0
2015-10-16 14:00:00,39.54,39.55,39.5,39.52,213770.0,30.7349,30.7427,30.7038,30.7194,213770.0
2015-10-16 14:05:00,39.51,39.56,39.51,39.54,207178.0,30.7116,30.7505,30.7116,30.7349,207178.0
2015-10-16 14:10:00,39.54,39.57,39.53,39.57,65415.0,30.7349,30.7582,30.7272,30.7582,65415.0
2015-10-16 14:15:00,39.57,39.6,39.57,39.59,127987.0,30.7582,30.7816,30.7582,30.7738,127987.0
2015-10-16 14:20:00,39.58,39.62,39.57,39.62,83911.0,30.766,30.7971,30.7582,30.7971,83911.0
2015-10-16 14:25:00,39.62,39.65,39.61,39.64,133480.0,30.7971,30.8204,30.7893,30.8127,133480.0
2015-10-16 14:30:00,39.65,39.66,39.62,39.65,97430.0,30.8204,30.8282,30.7971,30.8204,97430.0
2015-10-16 14:35:00,39.65,39.71,39.65,39.7,240143.0,30.8204,30.8671,30.8204,30.8593,240143.0
2015-10-16 14:40:00,39.7,39.73,39.68,39.71,129055.0,30.8593,30.8826,30.8438,30.8671,129055.0
2015-10-16 14:45:00,39.72,39.73,39.68,39.69,197556.0,30.8748,30.8826,30.8438,30.8515,197556.0
2015-10-16 14:50:00,39.7,39.71,39.68,39.69,177900.0,30.8593,30.8671,30.8438,30.8515,177900.0
2015-10-16 14:55:00,39.69,39.74,39.68,39.71,237204.0,30.8515,30.8904,30.8438,30.8671,237204.0
2015-10-16 15:00:00,39.72,39.73,39.7,39.72,68492.0,30.8748,30.8826,30.8593,30.8748,68492.0
2015-10-16 15:05:00,39.72,39.73,39.7,39.71,94229.0,30.8748,30.8826,30.8593,30.8671,94229.0
2015-10-16 15:10:00,39.71,39.71,39.68,39.69,165651.0,30.8671,30.8671,30.8438,30.8515,165651.0
2015-10-16 15:15:00,39.69,39.73,39.68,39.72,161157.0,30.8515,30.8826,30.8438,30.8748,161157.0
2015-10-16 15:20:00,39.72,39.72,39.7,39.72,185999.0,30.8748,30.8748,30.8593,30.8748,185999.0
2015-10-16 15:25:00,39.71,39.71,39.68,39.71,215115.0,30.8671,30.8671,30.8438,30.8671,215115.0
2015-10-16 15:30:00,39.71,39.75,39.7,39.73,392896.0,30.8671,30.8982,30.8593,30.8826,392896.0
2015-10-16 15:35:00,39.72,39.75,39.71,39.73,307064.0,30.8748,30.8982,30.8671,30.8826,307064.0
2015-10-16 15:40:00,39.73,39.73,39.7,39.71,274068.0,30.8826,30.8826,30.8593,30.8671,274068.0
2015-10-16 15:45:00,39.71,39.71,39.67,39.69,387672.0,30.8671,30.8671,30.836,30.8515,387672.0
2015-10-16 15:50:00,39.69,39.73,39.68,39.72,797895.0,30.8515,30.8826,30.8438,30.8748,797895.0
2015-10-16 15:55:00,39.72,39.76,39.7,39.76,1272877.0,30.8748,30.9059,30.8593,30.9059,1272877.0
2015-10-19 09:30:00,39.5,39.5,39.42,39.43,349255.0,30.7038,30.7038,30.6417,30.6494,349255.0
2015-10-19 09:35:00,39.43,39.44,39.31,39.33,429200.0,30.6494,30.6572,30.5561,30.5717,429200.0
2015-10-19 09:40:00,39.33,39.37,39.27,39.35,321125.0,30.5717,30.6028,30.5251,30.5872,321125.0
2015-10-19 09:45:00,39.36,39.42,39.35,39.41,135970.0,30.595,30.6417,30.5872,30.6339,135970.0
2015-10-19 09:50:00,39.41,39.45,39.4,39.45,178377.0,30.6339,30.665,30.6261,30.665,178377.0
2015-10-19 09:55:00,39.45,39.47,39.43,39.47,99409.0,30.665,30.6805,30.6494,30.6805,99409.0
2015-10-19 10:00:00,39.47,39.47,39.4,39.44,354044.0,30.6805,30.6805,30.6261,30.6572,354044.0
2015-10-19 10:05:00,39.44,39.45,39.4,39.43,199644.0,30.6572,30.665,30.6261,30.6494,199644.0
2015-10-19 10:10:00,39.42,39.46,39.39,39.45,199925.0,30.6417,30.6727,30.6183,30.665,199925.0
2015-10-19 10:15:00,39.45,39.46,39.4,39.43,215998.0,30.665,30.6727,30.6261,30.6494,215998.0
2015-10-19 10:20:00,39.44,39.45,39.38,39.38,126192.0,30.6572,30.665,30.6106,30.6106,126192.0
2015-10-19 10:25:00,39.37,39.39,39.33,39.35,164698.0,30.6028,30.6183,30.5717,30.5872,164698.0
2015-10-19 10:30:00,39.35,39.36,39.32,39.33,114594.0,30.5872,30.595,30.5639,30.5717,114594.0
2015-10-19 10:35:00,39.33,39.38,39.31,39.36,131956.0,30.5717,30.6106,30.5561,30.595,131956.0
2015-10-19 10:40:00,39.37,39.44,39.37,39.42,101956.0,30.6028,30.6572,30.6028,30.6417,101956.0
2015-10-19 10:45:00,39.41,39.43,39.4,39.41,73344.0,30.6339,30.6494,30.6261,30.6339,73344.0
2015-10-19 10:50:00,39.41,39.41,39.37,39.39,36801.0,30.6339,30.6339,30.6028,30.6183,36801.0
2015-10-19 10:55:00,39.39,39.44,39.37,39.44,66786.0,30.6183,30.6572,30.6028,30.6572,66786.0
2015-10-19 11:00:00,39.43,39.44,39.38,39.4,85509.0,30.6494,30.6572,30.6106,30.6261,85509.0
2015-10-19 11:05:00,39.39,39.42,39.37,39.41,63145.0,30.6183,30.6417,30.6028,30.6339,63145.0
2015-10-19 11:10:00,39.41,39.44,39.38,39.42,99063.0,30.6339,30.6572,30.6106,30.6417,99063.0
2015-10-19 11:15:00,39.42,39.43,39.39,39.41,65621.0,30.6417,30.6494,30.6183,30.6339,65621.0
2015-10-19 11:20:00,39.42,39.44,39.4,39.44,224080.0,30.6417,30.6572,30.6261,30.6572,224080.0
2015-10-19 11:25:00,39.44,39.44,39.4,39.41,136251.0,30.6572,30.6572,30.6261,30.6339,136251.0
2015-10-19 11:30:00,39.41,39.46,39.41,39.45,183220.0,30.6339,30.6727,30.6339,30.665,183220.0
2015-10-19 11:35:00,39.45,39.46,39.43,39.45,152026.0,30.665,30.6727,30.6494,30.665,152026.0
2015-10-19 11:40:00,39.46,39.46,39.44,39.44,146683.0,30.6727,30.6727,30.6572,30.6572,146683.0
2015-10-19 11:45:00,39.45,39.46,39.44,39.46,39524.0,30.665,30.6727,30.6572,30.6727,39524.0
2015-10-19 11:50:00,39.46,39.48,39.44,39.44,59759.0,30.6727,30.6883,30.6572,30.6572,59759.0
2015-10-19 11:55:00,39.44,39.45,39.41,39.41,103001.0,30.6572,30.665,30.6339,30.6339,103001.0
2015-10-19 12:00:00,39.42,39.46,39.41,39.41,82822.0,30.6417,30.6727,30.6339,30.6339,82822.0
2015-10-19 12:05:00,39.41,39.42,39.37,39.38,216807.0,30.6339,30.6417,30.6028,30.6106,216807.0
2015-10-19 12:10:00,39.38,39.39,39.36,39.37,187043.0,30.6106,30.6183,30.595,30.6028,187043.0
2015-10-19 12:15:00,39.36,39.39,39.34,39.34,91269.0,30.595,30.6183,30.5795,30.5795,91269.0
2015-10-19 12:20:00,39.34,39.36,39.31,39.33,139583.0,30.5795,30.595,30.5561,30.5717,139583.0
2015-10-19 12:25:00,39.32,39.34,39.3,39.34,44188.0,30.5639,30.5795,30.5484,30.5795,44188.0
2015-10-19 12:30:00,39.33,39.34,39.3,39.34,105852.0,30.5717,30.5795,30.5484,30.5795,105852.0
2015-10-19 12:35:00,39.33,39.37,39.33,39.35,41089.0,30.5717,30.6028,30.5717,30.5872,41089.0
2015-10-19 12:40:00,39.35,39.37,39.35,39.36,33716.0,30.5872,30.6028,30.5872,30.595,33716.0
2015-10-19 12:45:00,39.36,39.37,39.32,39.32,41247.0,30.595,30.6028,30.5639,30.5639,41247.0
2015-10-19 12:50:00,39.32,39.34,39.3,39.31,66117.0,30.5639,30.5795,30.5484,30.5561,66117.0
2015-10-19 12:55:00,39.31,39.34,39.31,39.32,45364.0,30.5561,30.5795,30.5561,30.5639,45364.0
2015-10-19 13:00:00,39.33,39.35,39.32,39.32,52029.0,30.5717,30.5872,30.5639,30.5639,52029.0
2015-10-19 13:05:00,39.33,39.33,39.29,39.3,81615.0,30.5717,30.5717,30.5406,30.5484,81615.0
2015-10-19 13:10:00,39.3,39.32,39.27,39.28,76470.0,30.5484,30.5639,30.5251,30.5328,76470.0
2015-10-19 13:15:00,39.29,39.29,39.25,39.26,63738.0,30.5406,30.5406,30.5095,30.5173,63738.0
2015-10-19 13:20:00,39.25,39.27,39.23,39.27,60098.0,30.5095,30.5251,30.494,30.5251,60098.0
2015-10-19 13:25:00,39.27,39.28,39.24,39.24,100138.0,30.5251,30.5328,30.5017,30.5017,100138.0
2015-10-19 13:30:00,39.24,39.25,39.21,39.21,73982.0,30.5017,30.5095,30.4784,30.4784,73982.0
2015-10-19 13:35:00,39.21,39.25,39.2,39.24,111464.0,30.4784,30.5095,30.4706,30.5017,111464.0
2015-10-19 13:40:00,39.25,39.27,39.24,39.25,51457.0,30.5095,30.5251,30.5017,30.5095,51457.0
2015-10-19 13:45:00,39.25,39.28,39.23,39.25,47905.0,30.5095,30.5328,30.494,30.5095,47905.0
2015-10-19 13:50:00,39.25,39.3,39.24,39.3,65931.0,30.5095,30.5484,30.5017,30.5484,65931.0
2015-10-19 13:55:00,39.29,39.3,39.27,39.29,31575.0,30.5406,30.5484,30.5251,30.5406,31575.0
2015-10-19 14:00:00,39.29,39.3,39.25,39.27,43619.0,30.5406,30.5484,30.5095,30.5251,43619.0
2015-10-19 14:05:00,39.28,39.29,39.25,39.26,127778.0,30.5328,30.5406,30.5095,30.5173,127778.0
2015-10-19 14:10:00,39.26,39.28,39.23,39.28,113710.0,30.5173,30.5328,30.494,30.5328,113710.0
2015-10-19 14:15:00,39.29,39.3,39.25,39.27,68411.0,30.5406,30.5484,30.5095,30.5251,68411.0
2015-10-19 14:20:00,39.26,39.28,39.22,39.24,37969.0,30.5173,30.5328,30.4862,30.5017,37969.0
2015-10-19 14:25:00,39.24,39.24,39.22,39.22,46458.0,30.5017,30.5017,30.4862,30.4862,46458.0
2015-10-19 14:30:00,39.23,39.25,39.22,39.22,176997.0,30.494,30.5095,30.4862,30.4862,176997.0
2015-10-19 14:35:00,39.23,39.29,39.23,39.28,118339.0,30.494,30.5406,30.494,30.5328,118339.0
2015-10-19 14:40:00,39.28,39.29,39.27,39.27,34533.0,30.5328,30.5406,30.5251,30.5251,34533.0
2015-10-19 14:45:00,39.27,39.29,39.26,39.26,49988.0,30.5251,30.5406,30.5173,30.5173,49988.0
2015-10-19 14:50:00,39.26,39.3,39.25,39.27,50832.0,30.5173,30.5484,30.5095,30.5251,50832.0
2015-10-19 14:55:00,39.28,39.32,39.28,39.31,54385.0,30.5328,30.5639,30.5328,30.5561,54385.0
2015-10-19 15:00:00,39.31,39.35,39.3,39.33,59110.0,30.5561,30.5872,30.5484,30.5717,59110.0
2015-10-19 15:05:00,39.33,39.36,39.3,39.31,88020.0,30.5717,30.595,30.5484,30.5561,88020.0
2015-10-19 15:10:00,39.31,39.34,39.29,39.34,85557.0,30.5561,30.5795,30.5406,30.5795,85557.0
2015-10-19 15:15:00,39.34,39.35,39.33,39.33,36365.0,30.5795,30.5872,30.5717,30.5717,36365.0
2015-10-19 15:20:00,39.33,39.36,39.33,39.36,59201.0,30.5717,30.595,30.5717,30.595,59201.0
2015-10-19 15:25:00,39.36,39.39,39.35,39.35,132990.0,30.595,30.6183,30.5872,30.5872,132990.0
2015-10-19 15:30:00,39.35,39.36,39.31,39.32,203405.0,30.5872,30.595,30.5561,30.5639,203405.0
2015-10-19 15:35:00,39.32,39.34,39.3,39.31,139355.0,30.5639,30.5795,30.5484,30.5561,139355.0
2015-10-19 15:40:00,39.3,39.31,39.29,39.31,109160.0,30.5484,30.5561,30.5406,30.5561,109160.0
2015-10-19 15:45:00,39.31,39.34,39.3,39.32,191252.0,30.5561,30.5795,30.5484,30.5639,191252.0
2015-10-19 15:50:00,39.33,39.35,39.31,39.34,316327.0,30.5717,30.5872,30.5561,30.5795,316327.0
2015-10-19 15:55:00,39.35,39.41,39.34,39.4,916951.0,30.5872,30.6339,30.5795,30.6261,916951.0
2015-10-20 09:30:00,39.33,39.41,39.3,39.31,315415.0,30.5717,30.6339,30.5484,30.5561,315415.0
2015-10-20 09:35:00,39.31,39.31,39.23,39.23,375951.0,30.5561,30.5561,30.494,30.494,375951.0
2015-10-20 09:40:00,39.24,39.27,39.23,39.27,394012.0,30.5017,30.5251,30.494,30.5251,394012.0
2015-10-20 09:45:00,39.26,39.31,39.25,39.3,363619.0,30.5173,30.5561,30.5095,30.5484,363619.0
2015-10-20 09:50:00,39.3,39.33,39.29,39.33,82193.0,30.5484,30.5717,30.5406,30.5717,82193.0
2015-10-20 09:55:00,39.33,39.34,39.29,39.31,106458.0,30.5717,30.5795,30.5406,30.5561,106458.0
2015-10-20 10:00:00,39.31,39.33,39.28,39.31,148281.0,30.5561,30.5717,30.5328,30.5561,148281.0
2015-10-20 10:05:00,39.3,39.34,39.29,39.34,129926.0,30.5484,30.5795,30.5406,30.5795,129926.0
2015-10-20 10:10:00,39.34,39.36,39.29,39.3,189056.0,30.5795,30.595,30.5406,30.5484,189056.0
2015-10-20 10:15:00,39.31,39.33,39.29,39.33,104897.0,30.5561,30.5717,30.5406,30.5717,104897.0
2015-10-20 10:20:00,39.33,39.37,39.3,39.32,152386.0,30.5717,30.6028,30.5484,30.5639,152386.0
2015-10-20 10:25:00,39.32,39.33,39.31,39.32,92860.0,30.5639,30.5717,30.5561,30.5639,92860.0
2015-10-20 10:30:00,39.33,39.36,39.31,39.36,90429.0,30.5717,30.595,30.5561,30.595,90429.0
2015-10-20 10:35:00,39.36,39.39,39.33,39.38,112872.0,30.595,30.6183,30.5717,30.6106,112872.0
2015-10-20 10:40:00,39.38,39.45,39.37,39.43,199704.0,30.6106,30.665,30.6028,30.6494,199704.0
2015-10-20 10:45:00,39.43,39.45,39.4,39.42,61052.0,30.6494,30.665,30.6261,30.6417,61052.0
2015-10-20 10:50:00,39.41,39.44,39.41,39.42,43269.0,30.6339,30.6572,30.6339,30.6417,43269.0
2015-10-20 10:55:00,39.42,39.43,39.4,39.43,156297.0,30.6417,30.6494,30.6261,30.6494,156297.0
2015-10-20 11:00:00,39.42,39.43,39.38,39.39,84385.0,30.6417,30.6494,30.6106,30.6183,84385.0
2015-10-20 11:05:00,39.38,39.38,39.33,39.35,45576.0,30.6106,30.6106,30.5717,30.5872,45576.0
2015-10-20 11:10:00,39.34,39.35,39.29,39.33,120760.0,30.5795,30.5872,30.5406,30.5717,120760.0
2015-10-20 11:15:00,39.32,39.38,39.31,39.38,136384.0,30.5639,30.6106,30.5561,30.6106,136384.0
2015-10-20 11:20:00,39.38,39.39,39.35,39.37,123889.0,30.6106,30.6183,30.5872,30.6028,123889.0
2015-10-20 11:25:00,39.38,39.42,39.37,39.41,178130.0,30.6106,30.6417,30.6028,30.6339,178130.0
2015-10-20 11:30:00,39.41,39.42,39.33,39.34,329838.0,30.6339,30.6417,30.5717,30.5795,329838.0
2015-10-20 11:35:00,39.33,39.35,39.3,39.34,132800.0,30.5717,30.5872,30.5484,30.5795,132800.0
2015-10-20 11:40:00,39.34,39.39,39.34,39.37,105295.0,30.5795,30.6183,30.5795,30.6028,105295.0
2015-10-20 11:45:00,39.37,39.4,39.36,39.37,53498.0,30.6028,30.6261,30.595,30.6028,53498.0
2015-10-20 11:50:00,39.36,39.39,39.32,39.32,80180.0,30.595,30.6183,30.5639,30.5639,80180.0
2015-10-20 11:55:00,39.32,39.36,39.29,39.34,90530.0,30.5639,30.595,30.5406,30.5795,90530.0
2015-10-20 12:00:00,39.33,39.34,39.3,39.32,34456.0,30.5717,30.5795,30.5484,30.5639,34456.0
2015-10-20 12:05:00,39.32,39.37,39.31,39.37,62681.0,30.5639,30.6028,30.5561,30.6028,62681.0
2015-10-20 12:10:00,39.37,39.38,39.34,39.35,20343.0,30.6028,30.6106,30.5795,30.5872,20343.0
2015-10-20 12:15:00,39.35,39.37,39.32,39.32,36696.0,30.5872,30.6028,30.5639,30.5639,36696.0
2015-10-20 12:20:00,39.32,39.33,39.3,39.3,27726.0,30.5639,30.5717,30.5484,30.5484,27726.0
2015-10-20 12:25:00,39.3,39.35,39.29,39.34,38307.0,30.5484,30.5872,30.5406,30.5795,38307.0
2015-10-20 12:30:00,39.34,39.35,39.3,39.32,18519.0,30.5795,30.5872,30.5484,30.5639,18519.0
2015-10-20 12:35:00,39.31,39.32,39.28,39.31,137802.0,30.5561,30.5639,30.5328,30.5561,137802.0
2015-10-20 12:40:00,39.31,39.35,39.3,39.34,94459.0,30.5561,30.5872,30.5484,30.5795,94459.0
2015-10-20 12:45:00,39.34,39.38,39.34,39.36,80641.0,30.5795,30.6106,30.5795,30.595,80641.0
2015-10-20 12:50:00,39.37,39.38,39.35,39.37,52493.0,30.6028,30.6106,30.5872,30.6028,52493.0
2015-10-20 12:55:00,39.37,39.39,39.35,39.39,27614.0,30.6028,30.6183,30.5872,30.6183,27614.0
2015-10-20 13:00:00,39.38,39.38,39.35,39.36,32583.0,30.6106,30.6106,30.5872,30.595,32583.0
2015-10-20 13:05:00,39.36,39.37,39.32,39.33,44053.0,30.595,30.6028,30.5639,30.5717,44053.0
2015-10-20 13:10:00,39.33,39.37,39.33,39.36,40891.0,30.5717,30.6028,30.5717,30.595,40891.0
2015-10-20 13:15:00,39.36,39.45,39.36,39.4,289511.0,30.595,30.665,30.595,30.6261,289511.0
2015-10-20 13:20:00,39.41,39.43,39.39,39.4,65973.0,30.6339,30.6494,30.6183,30.6261,65973.0
2015-10-20 13:25:00,39.4,39.4,39.34,39.34,118387.0,30.6261,30.6261,30.5795,30.5795,118387.0
2015-10-20 13:30:00,39.34,39.36,39.31,39.34,89526.0,30.5795,30.595,30.5561,30.5795,89526.0
2015-10-20 13:35:00,39.35,39.36,39.3,39.3,175985.0,30.5872,30.595,30.5484,30.5484,175985.0
2015-10-20 13:40:00,39.3,39.35,39.3,39.34,116509.0,30.5484,30.5872,30.5484,30.5795,116509.0
2015-10-20 13:45:00,39.34,39.35,39.3,39.34,156430.0,30.5795,30.5872,30.5484,30.5795,156430.0
2015-10-20 13:50:00,39.34,39.35,39.3,39.33,104029.0,30.5795,30.5872,30.5484,30.5717,104029.0
2015-10-20 13:55:00,39.33,39.34,39.31,39.33,61065.0,30.5717,30.5795,30.5561,30.5717,61065.0
2015-10-20 14:00:00,39.33,39.38,39.32,39.37,118150.0,30.5717,30.6106,30.5639,30.6028,118150.0
2015-10-20 14:05:00,39.36,39.37,39.33,39.34,75239.0,30.595,30.6028,30.5717,30.5795,75239.0
2015-10-20 14:10:00,39.33,39.38,39.33,39.38,69845.0,30.5717,30.6106,30.5717,30.6106,69845.0
2015-10-20 14:15:00,39.37,39.38,39.36,39.38,49801.0,30.6028,30.6106,30.595,30.6106,49801.0
2015-10-20 14:20:00,39.37,39.38,39.35,39.36,42860.0,30.6028,30.6106,30.5872,30.595,42860.0
2015-10-20 14:25:00,39.37,39.41,39.35,39.41,72985.0,30.6028,30.6339,30.5872,30.6339,72985.0
2015-10-20 14:30:00,39.41,39.42,39.4,39.4,171061.0,30.6339,30.6417,30.6261,30.6261,171061.0
2015-10-20 14:35:00,39.4,39.41,39.38,39.4,64056.0,30.6261,30.6339,30.6106,30.6261,64056.0
2015-10-20 14:40:00,39.4,39.45,39.39,39.42,98155.0,30.6261,30.665,30.6183,30.6417,98155.0
2015-10-20 14:45:00,39.42,39.45,39.42,39.44,39670.0,30.6417,30.665,30.6417,30.6572,39670.0
2015-10-20 14:50:00,39.45,39.48,39.43,39.47,65571.0,30.665,30.6883,30.6494,30.6805,65571.0
2015-10-20 14:55:00,39.47,39.48,39.43,39.48,68325.0,30.6805,30.6883,30.6494,30.6883,68325.0
2015-10-20 15:00:00,39.48,39.49,39.46,39.47,79631.0,30.6883,30.6961,30.6727,30.6805,79631.0
2015-10-20 15:05:00,39.47,39.47,39.45,39.46,37893.0,30.6805,30.6805,30.665,30.6727,37893.0
2015-10-20 15:10:00,39.45,39.49,39.45,39.48,276809.0,30.665,30.6961,30.665,30.6883,276809.0
2015-10-20 15:15:00,39.48,39.48,39.43,39.44,93547.0,30.6883,30.6883,30.6494,30.6572,93547.0
2015-10-20 15:20:00,39.43,39.48,39.43,39.48,159713.0,30.6494,30.6883,30.6494,30.6883,159713.0
2015-10-20 15:25:00,39.48,39.51,39.47,39.49,78271.0,30.6883,30.7116,30.6805,30.6961,78271.0
2015-10-20 15:30:00,39.49,39.5,39.43,39.44,126540.0,30.6961,30.7038,30.6494,30.6572,126540.0
2015-10-20 15:35:00,39.44,39.46,39.42,39.45,79861.0,30.6572,30.6727,30.6417,30.665,79861.0
2015-10-20 15:40:00,39.45,39.46,39.42,39.43,105074.0,30.665,30.6727,30.6417,30.6494,105074.0
2015-10-20 15:45:00,39.44,39.44,39.37,39.38,135400.0,30.6572,30.6572,30.6028,30.6106,135400.0
2015-10-20 15:50:00,39.38,39.41,39.36,39.4,176603.0,30.6106,30.6339,30.595,30.6261,176603.0
2015-10-20 15:55:00,39.41,39.45,39.38,39.42,976478.0,30.6339,30.665,30.6106,30.6417,976478.0
2015-10-21 09:30:00,39.24,39.3,39.24,39.27,418669.0,30.5017,30.5484,30.5017,30.5251,418669.0
2015-10-21 09:35:00,39.27,39.28,39.23,39.25,530783.0,30.5251,30.5328,30.494,30.5095,530783.0
2015-10-21 09:40:00,39.25,39.34,39.25,39.31,341302.0,30.5095,30.5795,30.5095,30.5561,341302.0
2015-10-21 09:45:00,39.31,39.33,39.25,39.26,227306.0,30.5561,30.5717,30.5095,30.5173,227306.0
2015-10-21 09:50:00,39.27,39.28,39.19,39.19,416507.0,30.5251,30.5328,30.4629,30.4629,416507.0
2015-10-21 09:55:00,39.19,39.25,39.19,39.21,227543.0,30.4629,30.5095,30.4629,30.4784,227543.0
2015-10-21 10:00:00,39.2,39.21,39.12,39.14,318054.0,30.4706,30.4784,30.4085,30.424,318054.0
2015-10-21 10:05:00,39.14,39.16,39.1,39.15,206977.0,30.424,30.4395,30.3929,30.4318,206977.0
2015-10-21 10:10:00,39.15,39.16,39.11,39.11,280752.0,30.4318,30.4395,30.4007,30.4007,280752.0
2015-10-21 10:15:00,39.11,39.11,39.04,39.05,311411.0,30.4007,30.4007,30.3463,30.354,311411.0
2015-10-21 10:20:00,39.05,39.05,38.97,38.97,276559.0,30.354,30.354,30.2919,30.2919,276559.0
2015-10-21 10:25:00,38.97,39.03,38.93,38.99,269786.0,30.2919,30.3385,30.2608,30.3074,269786.0
2015-10-21 10:30:00,38.99,38.99,38.86,38.87,397508.0,30.3074,30.3074,30.2064,30.2141,397508.0
2015-10-21 10:35:00,38.86,38.92,38.85,38.9,406231.0,30.2064,30.253,30.1986,30.2374,406231.0
2015-10-21 10:40:00,38.91,39.02,38.9,39.01,135500.0,30.2452,30.3307,30.2374,30.323,135500.0
2015-10-21 10:45:00,39.02,39.06,39.01,39.05,292132.0,30.3307,30.3618,30.323,30.354,292132.0
2015-10-21 10:50:00,39.05,39.1,39.04,39.09,317090.0,30.354,30.3929,30.3463,30.3851,317090.0
2015-10-21 10:55:00,39.09,39.16,39.09,39.13,137172.0,30.3851,30.4395,30.3851,30.4162,137172.0
2015-10-21 11:00:00,39.14,39.15,39.1,39.11,89237.0,30.424,30.4318,30.3929,30.4007,89237.0
2015-10-21 11:05:00,39.1,39.1,39.04,39.04,98971.0,30.3929,30.3929,30.3463,30.3463,98971.0
2015-10-21 11:10:00,39.04,39.04,39.01,39.03,119591.0,30.3463,30.3463,30.323,30.3385,119591.0
2015-10-21 11:15:00,39.03,39.12,39.03,39.11,135140.0,30.3385,30.4085,30.3385,30.4007,135140.0
2015-10-21 11:20:00,39.11,39.21,39.09,39.19,114237.0,30.4007,30.4784,30.3851,30.4629,114237.0
2015-10-21 11:25:00,39.19,39.21,39.17,39.18,122411.0,30.4629,30.4784,30.4473,30.4551,122411.0
2015-10-21 11:30:00,39.18,39.23,39.15,39.23,110492.0,30.4551,30.494,30.4318,30.494,110492.0
2015-10-21 11:35:00,39.22,39.23,39.18,39.19,108986.0,30.4862,30.494,30.4551,30.4629,108986.0
2015-10-21 11:40:00,39.19,39.2,39.13,39.15,157888.0,30.4629,30.4706,30.4162,30.4318,157888.0
2015-10-21 11:45:00,39.16,39.16,39.12,39.13,71518.0,30.4395,30.4395,30.4085,30.4162,71518.0
2015-10-21 11:50:00,39.14,39.15,39.11,39.11,79020.0,30.424,30.4318,30.4007,30.4007,79020.0
2015-10-21 11:55:00,39.12,39.15,39.09,39.09,112799.0,30.4085,30.4318,30.3851,30.3851,112799.0
2015-10-21 12:00:00,39.09,39.1,39.06,39.07,131156.0,30.3851,30.3929,30.3618,30.3696,131156.0
2015-10-21 12:05:00,39.07,39.1,39.06,39.09,52521.0,30.3696,30.3929,30.3618,30.3851,52521.0
2015-10-21 12:10:00,39.09,39.13,39.07,39.12,53490.0,30.3851,30.4162,30.3696,30.4085,53490.0
2015-10-21 12:15:00,39.12,39.12,39.08,39.09,61786.0,30.4085,30.4085,30.3774,30.3851,61786.0
2015-10-21 12:20:00,39.1,39.12,39.09,39.12,56326.0,30.3929,30.4085,30.3851,30.4085,56326.0
2015-10-21 12:25:00,39.11,39.11,39.07,39.09,73514.0,30.4007,30.4007,30.3696,30.3851,73514.0
2015-10-21 12:30:00,39.09,39.1,39.07,39.09,27425.0,30.3851,30.3929,30.3696,30.3851,27425.0
2015-10-21 12:35:00,39.09,39.11,39.08,39.11,42902.0,30.3851,30.4007,30.3774,30.4007,42902.0
2015-10-21 12:40:00,39.11,39.12,39.09,39.11,38133.0,30.4007,30.4085,30.3851,30.4007,38133.0
2015-10-21 12:45:00,39.11,39.13,39.1,39.12,26953.0,30.4007,30.4162,30.3929,30.4085,26953.0
2015-10-21 12:50:00,39.12,39.14,39.1,39.12,109008.0,30.4085,30.424,30.3929,30.4085,109008.0
2015-10-21 12:55:00,39.13,39.13,39.06,39.06,60416.0,30.4162,30.4162,30.3618,30.3618,60416.0
2015-10-21 13:00:00,39.06,39.06,39.01,39.02,63992.0,30.3618,30.3618,30.323,30.3307,63992.0
2015-10-21 13:05:00,39.03,39.04,39.0,39.02,61947.0,30.3385,30.3463,30.3152,30.3307,61947.0
2015-10-21 13:10:00,39.03,39.03,39.0,39.02,54203.0,30.3385,30.3385,30.3152,30.3307,54203.0
2015-10-21 13:15:00,39.02,39.02,38.92,38.92,64877.0,30.3307,30.3307,30.253,30.253,64877.0
2015-10-21 13:20:00,38.91,38.96,38.9,38.9,241784.0,30.2452,30.2841,30.2374,30.2374,241784.0
2015-10-21 13:25:00,38.91,38.91,38.83,38.85,215081.0,30.2452,30.2452,30.183,30.1986,215081.0
2015-10-21 13:30:00,38.85,38.91,38.83,38.88,176455.0,30.1986,30.2452,30.183,30.2219,176455.0
2015-10-21 13:35:00,38.88,38.88,38.83,38.85,58536.0,30.2219,30.2219,30.183,30.1986,58536.0
2015-10-21 13:40:00,38.85,38.94,38.85,38.91,163005.0,30.1986,30.2685,30.1986,30.2452,163005.0
2015-10-21 13:45:00,38.91,38.95,38.9,38.95,215592.0,30.2452,30.2763,30.2374,30.2763,215592.0
2015-10-21 13:50:00,38.94,39.01,38.91,39.01,225744.0,30.2685,30.323,30.2452,30.323,225744.0
2015-10-21 13:55:00,39.01,39.03,38.96,38.96,120504.0,30.323,30.3385,30.2841,30.2841,120504.0
2015-10-21 14:00:00,38.96,38.98,38.93,38.95,82128.0,30.2841,30.2996,30.2608,30.2763,82128.0
2015-10-21 14:05:00,38.94,38.99,38.92,38.96,71204.0,30.2685,30.3074,30.253,30.2841,71204.0
2015-10-21 14:10:00,38.96,39.0,38.95,39.0,40336.0,30.2841,30.3152,30.2763,30.3152,40336.0
2015-10-21 14:15:00,39.0,39.02,38.97,39.02,92710.0,30.3152,30.3307,30.2919,30.3307,92710.0
2015-10-21 14:20:00,39.02,39.02,38.97,38.97,35255.0,30.3307,30.3307,30.2919,30.2919,35255.0
2015-10-21 14:25:00,38.98,39.01,38.96,39.0,240889.0,30.2996,30.323,30.2841,30.3152,240889.0
2015-10-21 14:30:00,39.0,39.02,38.99,39.02,144165.0,30.3152,30.3307,30.3074,30.3307,144165.0
2015-10-21 14:35:00,39.02,39.13,39.01,39.12,268564.0,30.3307,30.4162,30.323,30.4085,268564.0
2015-10-21 14:40:00,39.11,39.15,39.11,39.11,137134.0,30.4007,30.4318,30.4007,30.4007,137134.0
2015-10-21 14:45:00,39.11,39.12,39.04,39.07,89867.0,30.4007,30.4085,30.3463,30.3696,89867.0
2015-10-21 14:50:00,39.07,39.09,39.04,39.08,76448.0,30.3696,30.3851,30.3463,30.3774,76448.0
2015-10-21 14:55:00,39.07,39.08,39.03,39.04,68021.0,30.3696,30.3774,30.3385,30.3463,68021.0
2015-10-21 15:00:00,39.05,39.09,39.05,39.08,48385.0,30.354,30.3851,30.354,30.3774,48385.0
2015-10-21 15:05:00,39.08,39.12,39.08,39.12,97318.0,30.3774,30.4085,30.3774,30.4085,97318.0
2015-10-21 15:10:00,39.11,39.12,39.01,39.02,99607.0,30.4007,30.4085,30.323,30.3307,99607.0
2015-10-21 15:15:00,39.02,39.02,38.94,38.94,138368.0,30.3307,30.3307,30.2685,30.2685,138368.0
2015-10-21 15:20:00,38.94,39.0,38.92,38.96,143211.0,30.2685,30.3152,30.253,30.2841,143211.0
2015-10-21 15:25:00,38.97,39.0,38.96,38.97,128152.0,30.2919,30.3152,30.2841,30.2919,128152.0
2015-10-21 15:30:00,38.97,38.97,38.89,38.94,526869.0,30.2919,30.2919,30.2297,30.2685,526869.0
2015-10-21 15:35:00,38.94,38.95,38.9,38.95,230819.0,30.2685,30.2763,30.2374,30.2763,230819.0
2015-10-21 15:40:00,38.95,38.95,38.89,38.9,390892.0,30.2763,30.2763,30.2297,30.2374,390892.0
2015-10-21 15:45:00,38.9,38.93,38.86,38.86,320426.0,30.2374,30.2608,30.2064,30.2064,320426.0
2015-10-21 15:50:00,38.86,38.86,38.82,38.83,433480.0,30.2064,30.2064,30.1753,30.183,433480.0
2015-10-21 15:55:00,38.83,38.86,38.75,38.85,1796275.0,30.183,30.2064,30.1209,30.1986,1796275.0
2015-10-22 09:30:00,39.25,39.33,39.2,39.33,728591.0,30.5095,30.5717,30.4706,30.5717,728591.0
2015-10-22 09:35:00,39.32,39.33,39.21,39.3,638326.0,30.5639,30.5717,30.4784,30.5484,638326.0
2015-10-22 09:40:00,39.3,39.44,39.29,39.42,667874.0,30.5484,30.6572,30.5406,30.6417,667874.0
2015-10-22 09:45:00,39.42,39.53,39.42,39.52,510680.0,30.6417,30.7272,30.6417,30.7194,510680.0
2015-10-22 09:50:00,39.52,39.55,39.46,39.51,446714.0,30.7194,30.7427,30.6727,30.7116,446714.0
2015-10-22 09:55:00,39.52,39.52,39.46,39.49,244451.0,30.7194,30.7194,30.6727,30.6961,244451.0
2015-10-22 10:00:00,39.49,39.52,39.47,39.49,206085.0,30.6961,30.7194,30.6805,30.6961,206085.0
2015-10-22 10:05:00,39.49,39.54,39.47,39.48,370735.0,30.6961,30.7349,30.6805,30.6883,370735.0
2015-10-22 10:10:00,39.48,39.51,39.45,39.47,244266.0,30.6883,30.7116,30.665,30.6805,244266.0
2015-10-22 10:15:00,39.48,39.53,39.47,39.53,263901.0,30.6883,30.7272,30.6805,30.7272,263901.0
2015-10-22 10:20:00,39.53,39.54,39.5,39.51,180006.0,30.7272,30.7349,30.7038,30.7116,180006.0
2015-10-22 10:25:00,39.52,39.52,39.48,39.5,460196.0,30.7194,30.7194,30.6883,30.7038,460196.0
2015-10-22 10:30:00,39.51,39.53,39.48,39.49,636744.0,30.7116,30.7272,30.6883,30.6961,636744.0
2015-10-22 10:35:00,39.49,39.51,39.47,39.48,251760.0,30.6961,30.7116,30.6805,30.6883,251760.0
2015-10-22 10:40:00,39.48,39.6,39.47,39.59,477013.0,30.6883,30.7816,30.6805,30.7738,477013.0
2015-10-22 10:45:00,39.59,39.66,39.57,39.65,322943.0,30.7738,30.8282,30.7582,30.8204,322943.0
2015-10-22 10:50:00,39.65,39.65,39.59,39.59,184118.0,30.8204,30.8204,30.7738,30.7738,184118.0
2015-10-22 10:55:00,39.6,39.63,39.58,39.61,194130.0,30.7816,30.8049,30.766,30.7893,194130.0
2015-10-22 11:00:00,39.61,39.62,39.58,39.61,264867.0,30.7893,30.7971,30.766,30.7893,264867.0
2015-10-22 11:05:00,39.61,39.62,39.58,39.62,75523.0,30.7893,30.7971,30.766,30.7971,75523.0
2015-10-22 11:10:00,39.62,39.63,39.6,39.62,167294.0,30.7971,30.8049,30.7816,30.7971,167294.0
2015-10-22 11:15:00,39.62,39.65,39.62,39.63,141524.0,30.7971,30.8204,30.7971,30.8049,141524.0
2015-10-22 11:20:00,39.63,39.65,39.61,39.64,306664.0,30.8049,30.8204,30.7893,30.8127,306664.0
2015-10-22 11:25:00,39.63,39.64,39.6,39.62,126732.0,30.8049,30.8127,30.7816,30.7971,126732.0
2015-10-22 11:30:00,39.62,39.64,39.61,39.63,130193.0,30.7971,30.8127,30.7893,30.8049,130193.0
2015-10-22 11:35:00,39.63,39.64,39.61,39.63,169940.0,30.8049,30.8127,30.7893,30.8049,169940.0
2015-10-22 11:40:00,39.63,39.64,39.59,39.61,286480.0,30.8049,30.8127,30.7738,30.7893,286480.0
2015-10-22 11:45:00,39.61,39.7,39.61,39.69,142335.0,30.7893,30.8593,30.7893,30.8515,142335.0
2015-10-22 11:50:00,39.69,39.75,39.68,39.68,107147.0,30.8515,30.8982,30.8438,30.8438,107147.0
2015-10-22 11:55:00,39.68,39.7,39.66,39.68,125598.0,30.8438,30.8593,30.8282,30.8438,125598.0
2015-10-22 12:00:00,39.69,39.69,39.66,39.69,107193.0,30.8515,30.8515,30.8282,30.8515,107193.0
2015-10-22 12:05:00,39.69,39.71,39.68,39.71,20154.0,30.8515,30.8671,30.8438,30.8671,20154.0
2015-10-22 12:10:00,39.71,39.73,39.7,39.71,86208.0,30.8671,30.8826,30.8593,30.8671,86208.0
2015-10-22 12:15:00,39.7,39.72,39.69,39.72,90924.0,30.8593,30.8748,30.8515,30.8748,90924.0
2015-10-22 12:20:00,39.71,39.76,39.7,39.75,100531.0,30.8671,30.9059,30.8593,30.8982,100531.0
2015-10-22 12:25:00,39.75,39.8,39.74,39.77,135636.0,30.8982,30.937,30.8904,30.9137,135636.0
2015-10-22 12:30:00,39.78,39.8,39.73,39.73,208289.0,30.9215,30.937,30.8826,30.8826,208289.0
2015-10-22 12:35:00,39.74,39.8,39.72,39.77,609139.0,30.8904,30.937,30.8748,30.9137,609139.0
2015-10-22 12:40:00,39.77,39.8,39.74,39.75,238084.0,30.9137,30.937,30.8904,30.8982,238084.0
2015-10-22 12:45:00,39.75,39.81,39.74,39.81,268645.0,30.8982,30.9448,30.8904,30.9448,268645.0
2015-10-22 12:50:00,39.8,39.81,39.77,39.78,89178.0,30.937,30.9448,30.9137,30.9215,89178.0
2015-10-22 12:55:00,39.79,39.79,39.72,39.75,325161.0,30.9293,30.9293,30.8748,30.8982,325161.0
2015-10-22 13:00:00,39.76,39.76,39.72,39.76,77819.0,30.9059,30.9059,30.8748,30.9059,77819.0
2015-10-22 13:05:00,39.75,39.78,39.75,39.77,45042.0,30.8982,30.9215,30.8982,30.9137,45042.0
2015-10-22 13:10:00,39.77,39.79,39.75,39.78,27406.0,30.9137,30.9293,30.8982,30.9215,27406.0
2015-10-22 13:15:00,39.78,39.79,39.74,39.75,52189.0,30.9215,30.9293,30.8904,30.8982,52189.0
2015-10-22 13:20:00,39.75,39.77,39.74,39.75,102646.0,30.8982,30.9137,30.8904,30.8982,102646.0
2015-10-22 13:25:00,39.75,39.75,39.68,39.72,149493.0,30.8982,30.8982,30.8438,30.8748,149493.0
2015-10-22 13:30:00,39.71,39.72,39.7,39.71,124421.0,30.8671,30.8748,30.8593,30.8671,124421.0
2015-10-22 13:35:00,39.71,39.73,39.7,39.71,42328.0,30.8671,30.8826,30.8593,30.8671,42328.0
2015-10-22 13:40:00,39.72,39.73,39.68,39.69,72825.0,30.8748,30.8826,30.8438,30.8515,72825.0
2015-10-22 13:45:00,39.68,39.7,39.66,39.67,39392.0,30.8438,30.8593,30.8282,30.836,39392.0
2015-10-22 13:50:00,39.66,39.67,39.63,39.65,114446.0,30.8282,30.836,30.8049,30.8204,114446.0
2015-10-22 13:55:00,39.65,39.68,39.62,39.63,38440.0,30.8204,30.8438,30.7971,30.8049,38440.0
2015-10-22 14:00:00,39.63,39.66,39.61,39.62,48302.0,30.8049,30.8282,30.7893,30.7971,48302.0
2015-10-22 14:05:00,39.62,39.62,39.57,39.58,97155.0,30.7971,30.7971,30.7582,30.766,97155.0
2015-10-22 14:10:00,39.58,39.62,39.58,39.61,63071.0,30.766,30.7971,30.766,30.7893,63071.0
2015-10-22 14:15:00,39.61,39.62,39.55,39.55,67699.0,30.7893,30.7971,30.7427,30.7427,67699.0
2015-10-22 14:20:00,39.55,39.58,39.52,39.56,282367.0,30.7427,30.766,30.7194,30.7505,282367.0
2015-10-22 14:25:00,39.56,39.65,39.56,39.63,110725.0,30.7505,30.8204,30.7505,30.8049,110725.0
2015-10-22 14:30:00,39.62,39.63,39.58,39.6,36263.0,30.7971,30.8049,30.766,30.7816,36263.0
2015-10-22 14:35:00,39.61,39.67,39.61,39.67,51923.0,30.7893,30.836,30.7893,30.836,51923.0
2015-10-22 14:40:00,39.67,39.69,39.65,39.66,58551.0,30.836,30.8515,30.8204,30.8282,58551.0
2015-10-22 14:45:00,39.67,39.71,39.66,39.71,145997.0,30.836,30.8671,30.8282,30.8671,145997.0
2015-10-22 14:50:00,39.71,39.74,39.69,39.73,68761.0,30.8671,30.8904,30.8515,30.8826,68761.0
2015-10-22 14:55:00,39.73,39.77,39.71,39.76,107282.0,30.8826,30.9137,30.8671,30.9059,107282.0
2015-10-22 15:00:00,39.76,39.77,39.69,39.72,91482.0,30.9059,30.9137,30.8515,30.8748,91482.0
2015-10-22 15:05:00,39.72,39.72,39.65,39.65,139040.0,30.8748,30.8748,30.8204,30.8204,139040.0
2015-10-22 15:10:00,39.66,39.7,39.62,39.69,193795.0,30.8282,30.8593,30.7971,30.8515,193795.0
2015-10-22 15:15:00,39.69,39.73,39.68,39.7,36405.0,30.8515,30.8826,30.8438,30.8593,36405.0
2015-10-22 15:20:00,39.69,39.74,39.68,39.71,178302.0,30.8515,30.8904,30.8438,30.8671,178302.0
2015-10-22 15:25:00,39.71,39.8,39.71,39.79,124982.0,30.8671,30.937,30.8671,30.9293,124982.0
2015-10-22 15:30:00,39.79,39.8,39.73,39.74,224565.0,30.9293,30.937,30.8826,30.8904,224565.0
2015-10-22 15:35:00,39.75,39.75,39.7,39.74,247061.0,30.8982,30.8982,30.8593,30.8904,247061.0
2015-10-22 15:40:00,39.73,39.74,39.71,39.72,541426.0,30.8826,30.8904,30.8671,30.8748,541426.0
2015-10-22 15:45:00,39.73,39.75,39.69,39.7,357580.0,30.8826,30.8982,30.8515,30.8593,357580.0
2015-10-22 15:50:00,39.71,39.73,39.69,39.71,439436.0,30.8671,30.8826,30.8515,30.8671,439436.0
2015-10-22 15:55:00,39.71,39.75,39.69,39.7,1035919.0,30.8671,30.8982,30.8515,30.8593,1035919.0
2015-10-23 09:30:00,40.35,40.46,40.3,40.41,1256574.0,31.3646,31.4501,31.3257,31.4112,1256574.0
2015-10-23 09:35:00,40.41,40.41,40.33,40.38,602620.0,31.4112,31.4112,31.349,31.3879,602620.0
2015-10-23 09:40:00,40.38,40.4,40.32,40.35,662929.0,31.3879,31.4034,31.3412,31.3646,662929.0
2015-10-23 09:45:00,40.34,40.36,40.31,40.32,375041.0,31.3568,31.3723,31.3335,31.3412,375041.0
2015-10-23 09:50:00,40.31,40.35,40.3,40.32,446310.0,31.3335,31.3646,31.3257,31.3412,446310.0
2015-10-23 09:55:00,40.31,40.34,40.29,40.3,196571.0,31.3335,31.3568,31.3179,31.3257,196571.0
2015-10-23 10:00:00,40.31,40.32,40.28,40.28,433783.0,31.3335,31.3412,31.3101,31.3101,433783.0
2015-10-23 10:05:00,40.28,40.3,40.24,40.27,345448.0,31.3101,31.3257,31.279,31.3024,345448.0
2015-10-23 10:10:00,40.27,40.28,40.22,40.25,201895.0,31.3024,31.3101,31.2635,31.2868,201895.0
2015-10-23 10:15:00,40.26,40.28,40.19,40.21,284892.0,31.2946,31.3101,31.2402,31.2557,284892.0
2015-10-23 10:20:00,40.22,40.23,40.17,40.2,362046.0,31.2635,31.2713,31.2246,31.248,362046.0
2015-10-23 10:25:00,40.2,40.23,40.14,40.15,178043.0,31.248,31.2713,31.2013,31.2091,178043.0
2015-10-23 10:30:00,40.15,40.19,40.13,40.17,243491.0,31.2091,31.2402,31.1935,31.2246,243491.0
2015-10-23 10:35:00,40.17,40.21,40.16,40.21,161810.0,31.2246,31.2557,31.2169,31.2557,161810.0
2015-10-23 10:40:00,40.21,40.27,40.21,40.23,256878.0,31.2557,31.3024,31.2557,31.2713,256878.0
2015-10-23 10:45:00,40.23,40.24,40.18,40.2,341112.0,31.2713,31.279,31.2324,31.248,341112.0
2015-10-23 10:50:00,40.2,40.22,40.16,40.19,372602.0,31.248,31.2635,31.2169,31.2402,372602.0
2015-10-23 10:55:00,40.19,40.21,40.14,40.2,155400.0,31.2402,31.2557,31.2013,31.248,155400.0
2015-10-23 11:00:00,40.2,40.25,40.19,40.22,219303.0,31.248,31.2868,31.2402,31.2635,219303.0
2015-10-23 11:05:00,40.22,40.24,40.2,40.22,138157.0,31.2635,31.279,31.248,31.2635,138157.0
2015-10-23 11:10:00,40.22,40.22,40.18,40.21,250882.0,31.2635,31.2635,31.2324,31.2557,250882.0
2015-10-23 11:15:00,40.2,40.23,40.18,40.19,149203.0,31.248,31.2713,31.2324,31.2402,149203.0
2015-10-23 11:20:00,40.18,40.22,40.16,40.2,325878.0,31.2324,31.2635,31.2169,31.248,325878.0
2015-10-23 11:25:00,40.19,40.22,40.16,40.21,217634.0,31.2402,31.2635,31.2169,31.2557,217634.0
2015-10-23 11:30:00,40.21,40.22,40.18,40.19,495137.0,31.2557,31.2635,31.2324,31.2402,495137.0
2015-10-23 11:35:00,40.18,40.19,40.05,40.11,888096.0,31.2324,31.2402,31.1314,31.178,888096.0
2015-10-23 11:40:00,40.11,40.19,40.09,40.17,286239.0,31.178,31.2402,31.1625,31.2246,286239.0
2015-10-23 11:45:00,40.17,40.2,40.16,40.17,159889.0,31.2246,31.248,31.2169,31.2246,159889.0
2015-10-23 11:50:00,40.18,40.23,40.16,40.21,167501.0,31.2324,31.2713,31.2169,31.2557,167501.0
2015-10-23 11:55:00,40.21,40.24,40.16,40.19,97892.0,31.2557,31.279,31.2169,31.2402,97892.0
2015-10-23 12:00:00,40.19,40.24,40.14,40.23,154937.0,31.2402,31.279,31.2013,31.2713,154937.0
2015-10-23 12:05:00,40.23,40.24,40.17,40.21,151218.0,31.2713,31.279,31.2246,31.2557,151218.0
2015-10-23 12:10:00,40.22,40.22,40.17,40.18,109486.0,31.2635,31.2635,31.2246,31.2324,109486.0
2015-10-23 12:15:00,40.18,40.23,40.15,40.21,66376.0,31.2324,31.2713,31.2091,31.2557,66376.0
2015-10-23 12:20:00,40.21,40.25,40.2,40.22,107649.0,31.2557,31.2868,31.248,31.2635,107649.0
2015-10-23 12:25:00,40.22,40.26,40.22,40.24,155295.0,31.2635,31.2946,31.2635,31.279,155295.0
2015-10-23 12:30:00,40.25,40.26,40.21,40.22,94420.0,31.2868,31.2946,31.2557,31.2635,94420.0
2015-10-23 12:35:00,40.23,40.23,40.2,40.22,289781.0,31.2713,31.2713,31.248,31.2635,289781.0
2015-10-23 12:40:00,40.21,40.22,40.2,40.22,99945.0,31.2557,31.2635,31.248,31.2635,99945.0
2015-10-23 12:45:00,40.22,40.24,40.21,40.22,130930.0,31.2635,31.279,31.2557,31.2635,130930.0
2015-10-23 12:50:00,40.23,40.23,40.17,40.18,144054.0,31.2713,31.2713,31.2246,31.2324,144054.0
2015-10-23 12:55:00,40.19,40.22,40.18,40.22,107291.0,31.2402,31.2635,31.2324,31.2635,107291.0
2015-10-23 13:00:00,40.21,40.25,40.18,40.2,190633.0,31.2557,31.2868,31.2324,31.248,190633.0
2015-10-23 13:05:00,40.19,40.25,40.18,40.23,114966.0,31.2402,31.2868,31.2324,31.2713,114966.0
2015-10-23 13:10:00,40.23,40.26,40.22,40.25,69571.0,31.2713,31.2946,31.2635,31.2868,69571.0
2015-10-23 13:15:00,40.25,40.29,40.24,40.28,266405.0,31.2868,31.3179,31.279,31.3101,266405.0
2015-10-23 13:20:00,40.28,40.31,40.26,40.3,181368.0,31.3101,31.3335,31.2946,31.3257,181368.0
2015-10-23 13:25:00,40.3,40.36,40.3,40.34,284332.0,31.3257,31.3723,31.3257,31.3568,284332.0
2015-10-23 13:30:00,40.34,40.35,40.33,40.34,130745.0,31.3568,31.3646,31.349,31.3568,130745.0
2015-10-23 13:35:00,40.35,40.38,40.34,40.34,92876.0,31.3646,31.3879,31.3568,31.3568,92876.0
2015-10-23 13:40:00,40.34,40.36,40.33,40.34,101990.0,31.3568,31.3723,31.349,31.3568,101990.0
2015-10-23 13:45:00,40.34,40.37,40.33,40.37,103797.0,31.3568,31.3801,31.349,31.3801,103797.0
2015-10-23 13:50:00,40.37,40.37,40.3,40.34,275459.0,31.3801,31.3801,31.3257,31.3568,275459.0
2015-10-23 13:55:00,40.34,40.34,40.28,40.29,137905.0,31.3568,31.3568,31.3101,31.3179,137905.0
2015-10-23 14:00:00,40.29,40.33,40.28,40.33,108049.0,31.3179,31.349,31.3101,31.349,108049.0
2015-10-23 14:05:00,40.33,40.36,40.32,40.35,88191.0,31.349,31.3723,31.3412,31.3646,88191.0
2015-10-23 14:10:00,40.36,40.38,40.32,40.34,184853.0,31.3723,31.3879,31.3412,31.3568,184853.0
2015-10-23 14:15:00,40.33,40.41,40.33,40.4,503027.0,31.349,31.4112,31.349,31.4034,503027.0
2015-10-23 14:20:00,40.4,40.46,40.39,40.46,764219.0,31.4034,31.4501,31.3956,31.4501,764219.0
2015-10-23 14:25:00,40.45,40.47,40.43,40.46,258347.0,31.4423,31.4578,31.4267,31.4501,258347.0
2015-10-23 14:30:00,40.45,40.48,40.45,40.48,235483.0,31.4423,31.4656,31.4423,31.4656,235483.0
2015-10-23 14:35:00,40.48,40.52,40.47,40.52,277583.0,31.4656,31.4967,31.4578,31.4967,277583.0
2015-10-23 14:40:00,40.52,40.55,40.5,40.54,463521.0,31.4967,31.52,31.4811,31.5122,463521.0
2015-10-23 14:45:00,40.54,40.58,40.53,40.57,156884.0,31.5122,31.5433,31.5045,31.5356,156884.0
2015-10-23 14:50:00,40.58,40.59,40.54,40.55,126269.0,31.5433,31.5511,31.5122,31.52,126269.0
2015-10-23 14:55:00,40.56,40.57,40.48,40.48,502377.0,31.5278,31.5356,31.4656,31.4656,502377.0
2015-10-23 15:00:00,40.48,40.5,40.46,40.48,211550.0,31.4656,31.4811,31.4501,31.4656,211550.0
2015-10-23 15:05:00,40.48,40.49,40.43,40.44,287410.0,31.4656,31.4734,31.4267,31.4345,287410.0
2015-10-23 15:10:00,40.45,40.46,40.42,40.42,201177.0,31.4423,31.4501,31.419,31.419,201177.0
2015-10-23 15:15:00,40.43,40.46,40.42,40.45,176806.0,31.4267,31.4501,31.419,31.4423,176806.0
2015-10-23 15:20:00,40.45,40.45,40.4,40.41,282961.0,31.4423,31.4423,31.4034,31.4112,282961.0
2015-10-23 15:25:00,40.41,40.42,40.38,40.41,473281.0,31.4112,31.419,31.3879,31.4112,473281.0
2015-10-23 15:30:00,40.41,40.46,40.4,40.45,240170.0,31.4112,31.4501,31.4034,31.4423,240170.0
2015-10-23 15:35:00,40.44,40.45,40.4,40.44,349211.0,31.4345,31.4423,31.4034,31.4345,349211.0
2015-10-23 15:40:00,40.44,40.46,40.41,40.41,212723.0,31.4345,31.4501,31.4112,31.4112,212723.0
2015-10-23 15:45:00,40.41,40.42,40.38,40.38,626287.0,31.4112,31.419,31.3879,31.3879,626287.0
2015-10-23 15:50:00,40.39,40.44,40.37,40.41,700293.0,31.3956,31.4345,31.3801,31.4112,700293.0
2015-10-23 15:55:00,40.42,40.46,40.35,40.38,1579449.0,31.419,31.4501,31.3646,31.3879,1579449.0
2015-10-26 09:30:00,39.51,39.53,39.44,39.49,743320.0,30.7116,30.7272,30.6572,30.6961,743320.0
2015-10-26 09:35:00,39.5,39.5,39.45,39.47,423239.0,30.7038,30.7038,30.665,30.6805,423239.0
2015-10-26 09:40:00,39.48,39.49,39.4,39.41,492567.0,30.6883,30.6961,30.6261,30.6339,492567.0
2015-10-26 09:45:00,39.41,39.44,39.34,39.36,346695.0,30.6339,30.6572,30.5795,30.595,346695.0
2015-10-26 09:50:00,39.36,39.39,39.33,39.37,197706.0,30.595,30.6183,30.5717,30.6028,197706.0
2015-10-26 09:55:00,39.38,39.43,39.37,39.4,259499.0,30.6106,30.6494,30.6028,30.6261,259499.0
2015-10-26 10:00:00,39.4,39.44,39.37,39.41,357517.0,30.6261,30.6572,30.6028,30.6339,357517.0
2015-10-26 10:05:00,39.41,39.45,39.41,39.45,219031.0,30.6339,30.665,30.6339,30.665,219031.0
2015-10-26 10:10:00,39.45,39.45,39.37,39.38,179552.0,30.665,30.665,30.6028,30.6106,179552.0
2015-10-26 10:15:00,39.38,39.39,39.36,39.39,159365.0,30.6106,30.6183,30.595,30.6183,159365.0
2015-10-26 10:20:00,39.39,39.42,39.37,39.39,146173.0,30.6183,30.6417,30.6028,30.6183,146173.0
2015-10-26 10:25:00,39.39,39.44,39.39,39.43,143100.0,30.6183,30.6572,30.6183,30.6494,143100.0
2015-10-26 10:30:00,39.44,39.47,39.41,39.44,273029.0,30.6572,30.6805,30.6339,30.6572,273029.0
2015-10-26 10:35:00,39.43,39.48,39.43,39.46,197186.0,30.6494,30.6883,30.6494,30.6727,197186.0
2015-10-26 10:40:00,39.47,39.5,39.46,39.47,241684.0,30.6805,30.7038,30.6727,30.6805,241684.0
2015-10-26 10:45:00,39.46,39.51,39.45,39.47,126785.0,30.6727,30.7116,30.665,30.6805,126785.0
2015-10-26 10:50:00,39.47,39.5,39.45,39.5,96899.0,30.6805,30.7038,30.665,30.7038,96899.0
2015-10-26 10:55:00,39.5,39.52,39.47,39.48,69054.0,30.7038,30.7194,30.6805,30.6883,69054.0
2015-10-26 11:00:00,39.48,39.5,39.46,39.49,155499.0,30.6883,30.7038,30.6727,30.6961,155499.0
2015-10-26 11:05:00,39.48,39.5,39.46,39.49,156476.0,30.6883,30.7038,30.6727,30.6961,156476.0
2015-10-26 11:10:00,39.48,39.51,39.47,39.48,74075.0,30.6883,30.7116,30.6805,30.6883,74075.0
2015-10-26 11:15:00,39.48,39.5,39.46,39.46,79553.0,30.6883,30.7038,30.6727,30.6727,79553.0
2015-10-26 11:20:00,39.47,39.48,39.44,39.47,111403.0,30.6805,30.6883,30.6572,30.6805,111403.0
2015-10-26 11:25:00,39.46,39.49,39.46,39.48,68065.0,30.6727,30.6961,30.6727,30.6883,68065.0
2015-10-26 11:30:00,39.47,39.5,39.47,39.48,91320.0,30.6805,30.7038,30.6805,30.6883,91320.0
2015-10-26 11:35:00,39.48,39.5,39.46,39.46,79584.0,30.6883,30.7038,30.6727,30.6727,79584.0
2015-10-26 11:40:00,39.46,39.48,39.44,39.48,89619.0,30.6727,30.6883,30.6572,30.6883,89619.0
2015-10-26 11:45:00,39.48,39.49,39.43,39.44,97686.0,30.6883,30.6961,30.6494,30.6572,97686.0
2015-10-26 11:50:00,39.44,39.49,39.43,39.47,55666.0,30.6572,30.6961,30.6494,30.6805,55666.0
2015-10-26 11:55:00,39.48,39.49,39.47,39.48,27608.0,30.6883,30.6961,30.6805,30.6883,27608.0
2015-10-26 12:00:00,39.47,39.5,39.45,39.49,305561.0,30.6805,30.7038,30.665,30.6961,305561.0
2015-10-26 12:05:00,39.48,39.48,39.45,39.48,149097.0,30.6883,30.6883,30.665,30.6883,149097.0
2015-10-26 12:10:00,39.48,39.48,39.47,39.48,16956.0,30.6883,30.6883,30.6805,30.6883,16956.0
2015-10-26 12:15:00,39.48,39.48,39.46,39.48,85287.0,30.6883,30.6883,30.6727,30.6883,85287.0
2015-10-26 12:20:00,39.48,39.52,39.47,39.52,65562.0,30.6883,30.7194,30.6805,30.7194,65562.0
2015-10-26 12:25:00,39.52,39.54,39.5,39.52,240460.0,30.7194,30.7349,30.7038,30.7194,240460.0
2015-10-26 12:30:00,39.53,39.54,39.49,39.51,71858.0,30.7272,30.7349,30.6961,30.7116,71858.0
2015-10-26 12:35:00,39.51,39.52,39.49,39.5,33333.0,30.7116,30.7194,30.6961,30.7038,33333.0
2015-10-26 12:40:00,39.5,39.56,39.5,39.54,54243.0,30.7038,30.7505,30.7038,30.7349,54243.0
2015-10-26 12:45:00,39.54,39.57,39.52,39.57,52409.0,30.7349,30.7582,30.7194,30.7582,52409.0
2015-10-26 12:50:00,39.57,39.6,39.56,39.57,150542.0,30.7582,30.7816,30.7505,30.7582,150542.0
2015-10-26 12:55:00,39.57,39.59,39.56,39.57,58807.0,30.7582,30.7738,30.7505,30.7582,58807.0
2015-10-26 13:00:00,39.58,39.59,39.55,39.59,47185.0,30.766,30.7738,30.7427,30.7738,47185.0
2015-10-26 13:05:00,39.58,39.59,39.57,39.58,81682.0,30.766,30.7738,30.7582,30.766,81682.0
2015-10-26 13:10:00,39.57,39.58,39.55,39.56,57527.0,30.7582,30.766,30.7427,30.7505,57527.0
2015-10-26 13:15:00,39.57,39.58,39.56,39.58,34387.0,30.7582,30.766,30.7505,30.766,34387.0
2015-10-26 13:20:00,39.58,39.58,39.55,39.56,47207.0,30.766,30.766,30.7427,30.7505,47207.0
2015-10-26 13:25:00,39.55,39.59,39.55,39.56,59390.0,30.7427,30.7738,30.7427,30.7505,59390.0
2015-10-26 13:30:00,39.57,39.61,39.56,39.6,108578.0,30.7582,30.7893,30.7505,30.7816,108578.0
2015-10-26 13:35:00,39.61,39.61,39.58,39.58,110078.0,30.7893,30.7893,30.766,30.766,110078.0
2015-10-26 13:40:00,39.58,39.6,39.56,39.57,117070.0,30.766,30.7816,30.7505,30.7582,117070.0
2015-10-26 13:45:00,39.57,39.58,39.54,39.55,106210.0,30.7582,30.766,30.7349,30.7427,106210.0
2015-10-26 13:50:00,39.54,39.55,39.51,39.54,96236.0,30.7349,30.7427,30.7116,30.7349,96236.0
2015-10-26 13:55:00,39.54,39.54,39.52,39.52,16900.0,30.7349,30.7349,30.7194,30.7194,16900.0
2015-10-26 14:00:00,39.52,39.56,39.52,39.55,51612.0,30.7194,30.7505,30.7194,30.7427,51612.0
2015-10-26 14:05:00,39.55,39.58,39.54,39.57,101386.0,30.7427,30.766,30.7349,30.7582,101386.0
2015-10-26 14:10:00,39.57,39.57,39.52,39.53,50384.0,30.7582,30.7582,30.7194,30.7272,50384.0
2015-10-26 14:15:00,39.53,39.54,39.52,39.53,44265.0,30.7272,30.7349,30.7194,30.7272,44265.0
2015-10-26 14:20:00,39.52,39.54,39.5,39.54,88632.0,30.7194,30.7349,30.7038,30.7349,88632.0
2015-10-26 14:25:00,39.54,39.55,39.51,39.51,51484.0,30.7349,30.7427,30.7116,30.7116,51484.0
2015-10-26 14:30:00,39.51,39.54,39.5,39.54,61724.0,30.7116,30.7349,30.7038,30.7349,61724.0
2015-10-26 14:35:00,39.53,39.54,39.52,39.52,50944.0,30.7272,30.7349,30.7194,30.7194,50944.0
2015-10-26 14:40:00,39.52,39.54,39.51,39.54,55931.0,30.7194,30.7349,30.7116,30.7349,55931.0
2015-10-26 14:45:00,39.54,39.58,39.53,39.55,56071.0,30.7349,30.766,30.7272,30.7427,56071.0
2015-10-26 14:50:00,39.55,39.59,39.55,39.56,94282.0,30.7427,30.7738,30.7427,30.7505,94282.0
2015-10-26 14:55:00,39.56,39.59,39.54,39.59,173643.0,30.7505,30.7738,30.7349,30.7738,173643.0
2015-10-26 15:00:00,39.59,39.6,39.57,39.59,117440.0,30.7738,30.7816,30.7582,30.7738,117440.0
2015-10-26 15:05:00,39.58,39.59,39.57,39.59,31533.0,30.766,30.7738,30.7582,30.7738,31533.0
2015-10-26 15:10:00,39.59,39.6,39.55,39.58,123972.0,30.7738,30.7816,30.7427,30.766,123972.0
2015-10-26 15:15:00,39.58,39.59,39.56,39.59,86802.0,30.766,30.7738,30.7505,30.7738,86802.0
2015-10-26 15:20:00,39.59,39.59,39.57,39.59,73536.0,30.7738,30.7738,30.7582,30.7738,73536.0
2015-10-26 15:25:00,39.59,39.6,39.54,39.57,349667.0,30.7738,30.7816,30.7349,30.7582,349667.0
2015-10-26 15:30:00,39.57,39.6,39.56,39.57,150906.0,30.7582,30.7816,30.7505,30.7582,150906.0
2015-10-26 15:35:00,39.57,39.57,39.53,39.55,245066.0,30.7582,30.7582,30.7272,30.7427,245066.0
2015-10-26 15:40:00,39.54,39.55,39.52,39.54,110671.0,30.7349,30.7427,30.7194,30.7349,110671.0
2015-10-26 15:45:00,39.53,39.57,39.52,39.57,542872.0,30.7272,30.7582,30.7194,30.7582,542872.0
2015-10-26 15:50:00,39.57,39.58,39.55,39.58,150643.0,30.7582,30.766,30.7427,30.766,150643.0
2015-10-26 15:55:00,39.58,39.59,39.49,39.5,1211941.0,30.766,30.7738,30.6961,30.7038,1211941.0
2015-10-27 09:30:00,39.15,39.19,39.12,39.14,702087.0,30.4318,30.4629,30.4085,30.424,702087.0
2015-10-27 09:35:00,39.13,39.15,39.1,39.12,294936.0,30.4162,30.4318,30.3929,30.4085,294936.0
2015-10-27 09:40:00,39.11,39.15,39.1,39.13,138886.0,30.4007,30.4318,30.3929,30.4162,138886.0
2015-10-27 09:45:00,39.13,39.16,39.12,39.14,253289.0,30.4162,30.4395,30.4085,30.424,253289.0
2015-10-27 09:50:00,39.14,39.16,39.12,39.16,178575.0,30.424,30.4395,30.4085,30.4395,178575.0
2015-10-27 09:55:00,39.16,39.18,39.15,39.17,542721.0,30.4395,30.4551,30.4318,30.4473,542721.0
2015-10-27 10:00:00,39.16,39.2,39.13,39.18,486456.0,30.4395,30.4706,30.4162,30.4551,486456.0
2015-10-27 10:05:00,39.19,39.19,39.14,39.16,219550.0,30.4629,30.4629,30.424,30.4395,219550.0
2015-10-27 10:10:00,39.17,39.17,39.13,39.13,104505.0,30.4473,30.4473,30.4162,30.4162,104505.0
2015-10-27 10:15:00,39.13,39.14,39.1,39.1,116964.0,30.4162,30.424,30.3929,30.3929,116964.0
2015-10-27 10:20:00,39.1,39.11,39.06,39.09,231111.0,30.3929,30.4007,30.3618,30.3851,231111.0
2015-10-27 10:25:00,39.09,39.11,39.08,39.1,199794.0,30.3851,30.4007,30.3774,30.3929,199794.0
2015-10-27 10:30:00,39.09,39.12,39.09,39.12,246769.0,30.3851,30.4085,30.3851,30.4085,246769.0
2015-10-27 10:35:00,39.12,39.14,39.11,39.13,144463.0,30.4085,30.424,30.4007,30.4162,144463.0
2015-10-27 10:40:00,39.13,39.2,39.12,39.18,316870.0,30.4162,30.4706,30.4085,30.4551,316870.0
2015-10-27 10:45:00,39.18,39.2,39.16,39.18,210527.0,30.4551,30.4706,30.4395,30.4551,210527.0
2015-10-27 10:50:00,39.18,39.2,39.16,39.16,192586.0,30.4551,30.4706,30.4395,30.4395,192586.0
2015-10-27 10:55:00,39.16,39.21,39.16,39.19,120517.0,30.4395,30.4784,30.4395,30.4629,120517.0
2015-10-27 11:00:00,39.2,39.25,39.18,39.25,188480.0,30.4706,30.5095,30.4551,30.5095,188480.0
2015-10-27 11:05:00,39.25,39.27,39.23,39.23,102753.0,30.5095,30.5251,30.494,30.494,102753.0
2015-10-27 11:10:00,39.23,39.24,39.19,39.19,68050.0,30.494,30.5017,30.4629,30.4629,68050.0
2015-10-27 11:15:00,39.19,39.2,39.16,39.18,141401.0,30.4629,30.4706,30.4395,30.4551,141401.0
2015-10-27 11:20:00,39.19,39.2,39.15,39.19,129907.0,30.4629,30.4706,30.4318,30.4629,129907.0
2015-10-27 11:25:00,39.19,39.21,39.18,39.19,81993.0,30.4629,30.4784,30.4551,30.4629,81993.0
2015-10-27 11:30:00,39.18,39.21,39.18,39.18,76629.0,30.4551,30.4784,30.4551,30.4551,76629.0
2015-10-27 11:35:00,39.18,39.2,39.17,39.18,189462.0,30.4551,30.4706,30.4473,30.4551,189462.0
2015-10-27 11:40:00,39.18,39.23,39.17,39.22,274313.0,30.4551,30.494,30.4473,30.4862,274313.0
2015-10-27 11:45:00,39.22,39.23,39.2,39.22,141832.0,30.4862,30.494,30.4706,30.4862,141832.0
2015-10-27 11:50:00,39.22,39.23,39.12,39.12,91785.0,30.4862,30.494,30.4085,30.4085,91785.0
2015-10-27 11:55:00,39.12,39.14,39.09,39.11,97521.0,30.4085,30.424,30.3851,30.4007,97521.0
2015-10-27 12:00:00,39.12,39.14,39.11,39.12,69838.0,30.4085,30.424,30.4007,30.4085,69838.0
2015-10-27 12:05:00,39.11,39.13,39.08,39.12,79946.0,30.4007,30.4162,30.3774,30.4085,79946.0
2015-10-27 12:10:00,39.12,39.12,39.08,39.09,46007.0,30.4085,30.4085,30.3774,30.3851,46007.0
2015-10-27 12:15:00,39.09,39.12,39.08,39.11,76955.0,30.3851,30.4085,30.3774,30.4007,76955.0
2015-10-27 12:20:00,39.12,39.15,39.1,39.14,140310.0,30.4085,30.4318,30.3929,30.424,140310.0
2015-10-27 12:25:00,39.14,39.15,39.09,39.09,93158.0,30.424,30.4318,30.3851,30.3851,93158.0
2015-10-27 12:30:00,39.09,39.12,39.08,39.09,117174.0,30.3851,30.4085,30.3774,30.3851,117174.0
2015-10-27 12:35:00,39.09,39.15,39.08,39.15,98257.0,30.3851,30.4318,30.3774,30.4318,98257.0
2015-10-27 12:40:00,39.15,39.17,39.12,39.16,113387.0,30.4318,30.4473,30.4085,30.4395,113387.0
2015-10-27 12:45:00,39.16,39.18,39.13,39.16,250143.0,30.4395,30.4551,30.4162,30.4395,250143.0
2015-10-27 12:50:00,39.16,39.17,39.15,39.15,40395.0,30.4395,30.4473,30.4318,30.4318,40395.0
2015-10-27 12:55:00,39.15,39.15,39.09,39.09,164277.0,30.4318,30.4318,30.3851,30.3851,164277.0
2015-10-27 13:00:00,39.09,39.09,39.04,39.05,85769.0,30.3851,30.3851,30.3463,30.354,85769.0
2015-10-27 13:05:00,39.05,39.05,39.0,39.02,158133.0,30.354,30.354,30.3152,30.3307,158133.0
2015-10-27 13:10:00,39.02,39.05,39.02,39.03,74470.0,30.3307,30.354,30.3307,30.3385,74470.0
2015-10-27 13:15:00,39.02,39.05,39.02,39.03,130359.0,30.3307,30.354,30.3307,30.3385,130359.0
2015-10-27 13:20:00,39.03,39.05,39.02,39.02,88994.0,30.3385,30.354,30.3307,30.3307,88994.0
2015-10-27 13:25:00,39.02,39.03,38.99,39.03,126534.0,30.3307,30.3385,30.3074,30.3385,126534.0
2015-10-27 13:30:00,39.03,39.08,39.02,39.07,116731.0,30.3385,30.3774,30.3307,30.3696,116731.0
2015-10-27 13:35:00,39.07,39.09,39.07,39.08,95232.0,30.3696,30.3851,30.3696,30.3774,95232.0
2015-10-27 13:40:00,39.08,39.08,39.05,39.07,138879.0,30.3774,30.3774,30.354,30.3696,138879.0
2015-10-27 13:45:00,39.07,39.09,39.06,39.07,87589.0,30.3696,30.3851,30.3618,30.3696,87589.0
2015-10-27 13:50:00,39.07,39.07,39.03,39.04,57417.0,30.3696,30.3696,30.3385,30.3463,57417.0
2015-10-27 13:55:00,39.04,39.07,39.02,39.06,69483.0,30.3463,30.3696,30.3307,30.3618,69483.0
2015-10-27 14:00:00,39.05,39.12,39.05,39.1,207709.0,30.354,30.4085,30.354,30.3929,207709.0
2015-10-27 14:05:00,39.1,39.12,39.09,39.09,82799.0,30.3929,30.4085,30.3851,30.3851,82799.0
2015-10-27 14:10:00,39.09,39.11,39.07,39.09,206071.0,30.3851,30.4007,30.3696,30.3851,206071.0
2015-10-27 14:15:00,39.08,39.12,39.06,39.07,98980.0,30.3774,30.4085,30.3618,30.3696,98980.0
2015-10-27 14:20:00,39.07,39.1,39.05,39.09,110783.0,30.3696,30.3929,30.354,30.3851,110783.0
2015-10-27 14:25:00,39.08,39.12,39.08,39.09,97730.0,30.3774,30.4085,30.3774,30.3851,97730.0
2015-10-27 14:30:00,39.09,39.1,39.08,39.09,85820.0,30.3851,30.3929,30.3774,30.3851,85820.0
2015-10-27 14:35:00,39.09,39.12,39.08,39.12,138940.0,30.3851,30.4085,30.3774,30.4085,138940.0
2015-10-27 14:40:00,39.11,39.12,39.08,39.09,97732.0,30.4007,30.4085,30.3774,30.3851,97732.0
2015-10-27 14:45:00,39.08,39.09,39.06,39.08,52395.0,30.3774,30.3851,30.3618,30.3774,52395.0
2015-10-27 14:50:00,39.08,39.1,39.07,39.09,58554.0,30.3774,30.3929,30.3696,30.3851,58554.0
2015-10-27 14:55:00,39.09,39.11,39.08,39.08,105692.0,30.3851,30.4007,30.3774,30.3774,105692.0
2015-10-27 15:00:00,39.08,39.1,39.07,39.08,137654.0,30.3774,30.3929,30.3696,30.3774,137654.0
2015-10-27 15:05:00,39.08,39.09,39.07,39.09,66919.0,30.3774,30.3851,30.3696,30.3851,66919.0
2015-10-27 15:10:00,39.09,39.11,39.08,39.11,203723.0,30.3851,30.4007,30.3774,30.4007,203723.0
2015-10-27 15:15:00,39.11,39.12,39.09,39.09,141775.0,30.4007,30.4085,30.3851,30.3851,141775.0
2015-10-27 15:20:00,39.09,39.17,39.08,39.15,172206.0,30.3851,30.4473,30.3774,30.4318,172206.0
2015-10-27 15:25:00,39.15,39.18,39.15,39.17,141146.0,30.4318,30.4551,30.4318,30.4473,141146.0
2015-10-27 15:30:00,39.17,39.19,39.12,39.17,230016.0,30.4473,30.4629,30.4085,30.4473,230016.0
2015-10-27 15:35:00,39.16,39.17,39.13,39.14,112543.0,30.4395,30.4473,30.4162,30.424,112543.0
2015-10-27 15:40:00,39.14,39.22,39.13,39.2,336143.0,30.424,30.4862,30.4162,30.4706,336143.0
2015-10-27 15:45:00,39.21,39.21,39.17,39.21,205447.0,30.4784,30.4784,30.4473,30.4784,205447.0
2015-10-27 15:50:00,39.2,39.21,39.15,39.19,292830.0,30.4706,30.4784,30.4318,30.4629,292830.0
2015-10-27 15:55:00,39.2,39.23,39.15,39.19,1072608.0,30.4706,30.494,30.4318,30.4629,1072608.0
2015-10-28 09:30:00,39.07,39.1,38.94,38.95,438831.0,30.3696,30.3929,30.2685,30.2763,438831.0
2015-10-28 09:35:00,38.95,38.97,38.92,38.93,545033.0,30.2763,30.2919,30.253,30.2608,545033.0
2015-10-28 09:40:00,38.93,38.93,38.87,38.92,448667.0,30.2608,30.2608,30.2141,30.253,448667.0
2015-10-28 09:45:00,38.91,38.94,38.9,38.94,164140.0,30.2452,30.2685,30.2374,30.2685,164140.0
2015-10-28 09:50:00,38.94,38.96,38.92,38.96,129025.0,30.2685,30.2841,30.253,30.2841,129025.0
2015-10-28 09:55:00,38.96,39.06,38.96,39.05,546143.0,30.2841,30.3618,30.2841,30.354,546143.0
2015-10-28 10:00:00,39.05,39.1,39.05,39.08,495318.0,30.354,30.3929,30.354,30.3774,495318.0
2015-10-28 10:05:00,39.09,39.1,39.05,39.06,456917.0,30.3851,30.3929,30.354,30.3618,456917.0
2015-10-28 10:10:00,39.06,39.09,39.03,39.04,223867.0,30.3618,30.3851,30.3385,30.3463,223867.0
2015-10-28 10:15:00,39.05,39.07,39.03,39.05,125576.0,30.354,30.3696,30.3385,30.354,125576.0
2015-10-28 10:20:00,39.05,39.09,39.05,39.07,130112.0,30.354,30.3851,30.354,30.3696,130112.0
2015-10-28 10:25:00,39.07,39.08,39.05,39.07,152843.0,30.3696,30.3774,30.354,30.3696,152843.0
2015-10-28 10:30:00,39.07,39.1,39.06,39.08,247640.0,30.3696,30.3929,30.3618,30.3774,247640.0
2015-10-28 10:35:00,39.08,39.11,39.05,39.09,168505.0,30.3774,30.4007,30.354,30.3851,168505.0
2015-10-28 10:40:00,39.1,39.15,39.09,39.12,137807.0,30.3929,30.4318,30.3851,30.4085,137807.0
2015-10-28 10:45:00,39.12,39.19,39.12,39.17,466565.0,30.4085,30.4629,30.4085,30.4473,466565.0
2015-10-28 10:50:00,39.18,39.2,39.17,39.19,182725.0,30.4551,30.4706,30.4473,30.4629,182725.0
2015-10-28 10:55:00,39.19,39.19,39.16,39.18,238537.0,30.4629,30.4629,30.4395,30.4551,238537.0
2015-10-28 11:00:00,39.18,39.19,39.13,39.13,387609.0,30.4551,30.4629,30.4162,30.4162,387609.0
2015-10-28 11:05:00,39.13,39.15,39.12,39.13,234785.0,30.4162,30.4318,30.4085,30.4162,234785.0
2015-10-28 11:10:00,39.13,39.16,39.11,39.13,233220.0,30.4162,30.4395,30.4007,30.4162,233220.0
2015-10-28 11:15:00,39.13,39.14,39.11,39.12,119490.0,30.4162,30.424,30.4007,30.4085,119490.0
2015-10-28 11:20:00,39.12,39.15,39.11,39.14,100886.0,30.4085,30.4318,30.4007,30.424,100886.0
2015-10-28 11:25:00,39.14,39.17,39.13,39.17,206793.0,30.424,30.4473,30.4162,30.4473,206793.0
2015-10-28 11:30:00,39.17,39.18,39.14,39.15,275615.0,30.4473,30.4551,30.424,30.4318,275615.0
2015-10-28 11:35:00,39.15,39.19,39.14,39.17,232550.0,30.4318,30.4629,30.424,30.4473,232550.0
2015-10-28 11:40:00,39.16,39.19,39.16,39.19,218936.0,30.4395,30.4629,30.4395,30.4629,218936.0
2015-10-28 11:45:00,39.19,39.2,39.16,39.16,66645.0,30.4629,30.4706,30.4395,30.4395,66645.0
2015-10-28 11:50:00,39.17,39.18,39.15,39.16,64707.0,30.4473,30.4551,30.4318,30.4395,64707.0
2015-10-28 11:55:00,39.17,39.22,39.15,39.21,83022.0,30.4473,30.4862,30.4318,30.4784,83022.0
2015-10-28 12:00:00,39.21,39.21,39.18,39.18,28660.0,30.4784,30.4784,30.4551,30.4551,28660.0
2015-10-28 12:05:00,39.19,39.19,39.16,39.16,31665.0,30.4629,30.4629,30.4395,30.4395,31665.0
2015-10-28 12:10:00,39.17,39.21,39.16,39.19,80191.0,30.4473,30.4784,30.4395,30.4629,80191.0
2015-10-28 12:15:00,39.2,39.2,39.16,39.17,50704.0,30.4706,30.4706,30.4395,30.4473,50704.0
2015-10-28 12:20:00,39.18,39.2,39.16,39.18,42268.0,30.4551,30.4706,30.4395,30.4551,42268.0
2015-10-28 12:25:00,39.17,39.2,39.15,39.2,63467.0,30.4473,30.4706,30.4318,30.4706,63467.0
2015-10-28 12:30:00,39.2,39.21,39.17,39.18,61938.0,30.4706,30.4784,30.4473,30.4551,61938.0
2015-10-28 12:35:00,39.18,39.19,39.17,39.18,93751.0,30.4551,30.4629,30.4473,30.4551,93751.0
2015-10-28 12:40:00,39.19,39.21,39.16,39.18,138479.0,30.4629,30.4784,30.4395,30.4551,138479.0
2015-10-28 12:45:00,39.18,39.2,39.16,39.18,85938.0,30.4551,30.4706,30.4395,30.4551,85938.0
2015-10-28 12:50:00,39.19,39.2,39.18,39.19,9173.0,30.4629,30.4706,30.4551,30.4629,9173.0
2015-10-28 12:55:00,39.19,39.2,39.16,39.16,102070.0,30.4629,30.4706,30.4395,30.4395,102070.0
2015-10-28 13:00:00,39.16,39.19,39.14,39.18,63394.0,30.4395,30.4629,30.424,30.4551,63394.0
2015-10-28 13:05:00,39.18,39.18,39.14,39.16,72132.0,30.4551,30.4551,30.424,30.4395,72132.0
2015-10-28 13:10:00,39.17,39.18,39.15,39.16,61791.0,30.4473,30.4551,30.4318,30.4395,61791.0
2015-10-28 13:15:00,39.16,39.17,39.14,39.16,79821.0,30.4395,30.4473,30.424,30.4395,79821.0
2015-10-28 13:20:00,39.16,39.16,39.14,39.14,27865.0,30.4395,30.4395,30.424,30.424,27865.0
2015-10-28 13:25:00,39.14,39.15,39.12,39.13,23536.0,30.424,30.4318,30.4085,30.4162,23536.0
2015-10-28 13:30:00,39.14,39.14,39.1,39.12,125648.0,30.424,30.424,30.3929,30.4085,125648.0
2015-10-28 13:35:00,39.13,39.14,39.11,39.14,30678.0,30.4162,30.424,30.4007,30.424,30678.0
2015-10-28 13:40:00,39.14,39.17,39.14,39.16,21989.0,30.424,30.4473,30.424,30.4395,21989.0
2015-10-28 13:45:00,39.15,39.18,39.14,39.14,65867.0,30.4318,30.4551,30.424,30.424,65867.0
2015-10-28 13:50:00,39.14,39.15,39.12,39.13,38796.0,30.424,30.4318,30.4085,30.4162,38796.0
2015-10-28 13:55:00,39.13,39.25,39.13,39.23,184354.0,30.4162,30.5095,30.4162,30.494,184354.0
2015-10-28 14:00:00,39.2,39.22,38.73,38.81,1112313.0,30.4706,30.4862,30.1053,30.1675,1112313.0
2015-10-28 14:05:00,38.8,38.93,38.7,38.89,813940.0,30.1597,30.2608,30.082,30.2297,813940.0
2015-10-28 14:10:00,38.89,38.91,38.6,38.63,848515.0,30.2297,30.2452,30.0043,30.0276,848515.0
2015-10-28 14:15:00,38.64,38.65,38.52,38.58,1264775.0,30.0353,30.0431,29.9421,29.9887,1264775.0
2015-10-28 14:20:00,38.57,38.69,38.49,38.67,757209.0,29.9809,30.0742,29.9188,30.0587,757209.0
2015-10-28 14:25:00,38.68,38.76,38.6,38.61,597928.0,30.0664,30.1286,30.0043,30.012,597928.0
2015-10-28 14:30:00,38.61,38.61,38.37,38.44,904214.0,30.012,30.012,29.8255,29.8799,904214.0
2015-10-28 14:35:00,38.44,38.5,38.35,38.49,1331656.0,29.8799,29.9265,29.8099,29.9188,1331656.0
2015-10-28 14:40:00,38.49,38.55,38.38,38.4,479696.0,29.9188,29.9654,29.8332,29.8488,479696.0
2015-10-28 14:45:00,38.4,38.54,38.39,38.47,369486.0,29.8488,29.9576,29.841,29.9032,369486.0
2015-10-28 14:50:00,38.47,38.6,38.43,38.59,534262.0,29.9032,30.0043,29.8721,29.9965,534262.0
2015-10-28 14:55:00,38.58,38.62,38.49,38.51,411793.0,29.9887,30.0198,29.9188,29.9343,411793.0
2015-10-28 15:00:00,38.51,38.6,38.43,38.59,725029.0,29.9343,30.0043,29.8721,29.9965,725029.0
2015-10-28 15:05:00,38.59,38.66,38.57,38.61,816857.0,29.9965,30.0509,29.9809,30.012,816857.0
2015-10-28 15:10:00,38.61,38.62,38.54,38.59,287464.0,30.012,30.0198,29.9576,29.9965,287464.0
2015-10-28 15:15:00,38.6,38.62,38.51,38.52,500798.0,30.0043,30.0198,29.9343,29.9421,500798.0
2015-10-28 15:20:00,38.52,38.53,38.47,38.5,197025.0,29.9421,29.9498,29.9032,29.9265,197025.0
2015-10-28 15:25:00,38.5,38.69,38.49,38.66,492654.0,29.9265,30.0742,29.9188,30.0509,492654.0
2015-10-28 15:30:00,38.66,38.78,38.66,38.69,385663.0,30.0509,30.1442,30.0509,30.0742,385663.0
2015-10-28 15:35:00,38.7,38.84,38.69,38.83,419801.0,30.082,30.1908,30.0742,30.183,419801.0
2015-10-28 15:40:00,38.82,38.87,38.79,38.81,310203.0,30.1753,30.2141,30.1519,30.1675,310203.0
2015-10-28 15:45:00,38.82,38.84,38.76,38.76,536321.0,30.1753,30.1908,30.1286,30.1286,536321.0
2015-10-28 15:50:00,38.77,38.82,38.74,38.81,394650.0,30.1364,30.1753,30.1131,30.1675,394650.0
2015-10-28 15:55:00,38.82,38.83,38.71,38.77,905231.0,30.1753,30.183,30.0898,30.1364,905231.0
2015-10-29 09:30:00,38.32,38.33,38.25,38.31,520611.0,29.7866,29.7944,29.7322,29.7788,520611.0
2015-10-29 09:35:00,38.31,38.34,38.3,38.33,738614.0,29.7788,29.8022,29.7711,29.7944,738614.0
2015-10-29 09:40:00,38.33,38.35,38.29,38.34,537733.0,29.7944,29.8099,29.7633,29.8022,537733.0
2015-10-29 09:45:00,38.35,38.38,38.33,38.34,180032.0,29.8099,29.8332,29.7944,29.8022,180032.0
2015-10-29 09:50:00,38.35,38.37,38.3,38.32,223554.0,29.8099,29.8255,29.7711,29.7866,223554.0
2015-10-29 09:55:00,38.31,38.32,38.28,38.28,143473.0,29.7788,29.7866,29.7555,29.7555,143473.0
2015-10-29 10:00:00,38.28,38.34,38.26,38.32,272075.0,29.7555,29.8022,29.74,29.7866,272075.0
2015-10-29 10:05:00,38.31,38.46,38.31,38.45,413556.0,29.7788,29.8954,29.7788,29.8877,413556.0
2015-10-29 10:10:00,38.45,38.49,38.44,38.44,227410.0,29.8877,29.9188,29.8799,29.8799,227410.0
2015-10-29 10:15:00,38.45,38.45,38.37,38.37,129844.0,29.8877,29.8877,29.8255,29.8255,129844.0
2015-10-29 10:20:00,38.38,38.4,38.33,38.35,148722.0,29.8332,29.8488,29.7944,29.8099,148722.0
2015-10-29 10:25:00,38.34,38.4,38.33,38.34,294193.0,29.8022,29.8488,29.7944,29.8022,294193.0
2015-10-29 10:30:00,38.34,38.37,38.34,38.37,113719.0,29.8022,29.8255,29.8022,29.8255,113719.0
2015-10-29 10:35:00,38.37,38.39,38.34,38.35,134984.0,29.8255,29.841,29.8022,29.8099,134984.0
2015-10-29 10:40:00,38.35,38.41,38.34,38.38,126462.0,29.8099,29.8566,29.8022,29.8332,126462.0
2015-10-29 10:45:00,38.38,38.38,38.29,38.3,121613.0,29.8332,29.8332,29.7633,29.7711,121613.0
2015-10-29 10:50:00,38.29,38.35,38.28,38.34,268514.0,29.7633,29.8099,29.7555,29.8022,268514.0
2015-10-29 10:55:00,38.34,38.38,38.33,38.37,112542.0,29.8022,29.8332,29.7944,29.8255,112542.0
2015-10-29 11:00:00,38.36,38.37,38.32,38.34,67785.0,29.8177,29.8255,29.7866,29.8022,67785.0
2015-10-29 11:05:00,38.34,38.44,38.34,38.44,633141.0,29.8022,29.8799,29.8022,29.8799,633141.0
2015-10-29 11:10:00,38.44,38.44,38.4,38.41,85983.0,29.8799,29.8799,29.8488,29.8566,85983.0
2015-10-29 11:15:00,38.41,38.42,38.38,38.41,62825.0,29.8566,29.8643,29.8332,29.8566,62825.0
2015-10-29 11:20:00,38.41,38.41,38.38,38.39,97366.0,29.8566,29.8566,29.8332,29.841,97366.0
2015-10-29 11:25:00,38.38,38.44,38.37,38.42,131976.0,29.8332,29.8799,29.8255,29.8643,131976.0
2015-10-29 11:30:00,38.42,38.44,38.41,38.41,150261.0,29.8643,29.8799,29.8566,29.8566,150261.0
2015-10-29 11:35:00,38.41,38.43,38.4,38.43,149573.0,29.8566,29.8721,29.8488,29.8721,149573.0
2015-10-29 11:40:00,38.43,38.44,38.41,38.42,146807.0,29.8721,29.8799,29.8566,29.8643,146807.0
2015-10-29 11:45:00,38.42,38.44,38.38,38.39,115990.0,29.8643,29.8799,29.8332,29.841,115990.0
2015-10-29 11:50:00,38.39,38.42,38.38,38.39,168499.0,29.841,29.8643,29.8332,29.841,168499.0
2015-10-29 11:55:00,38.39,38.42,38.38,38.4,142169.0,29.841,29.8643,29.8332,29.8488,142169.0
2015-10-29 12:00:00,38.4,38.41,38.37,38.37,69779.0,29.8488,29.8566,29.8255,29.8255,69779.0
2015-10-29 12:05:00,38.37,38.37,38.32,38.34,131965.0,29.8255,29.8255,29.7866,29.8022,131965.0
2015-10-29 12:10:00,38.35,38.37,38.33,38.37,113018.0,29.8099,29.8255,29.7944,29.8255,113018.0
2015-10-29 12:15:00,38.38,38.43,38.36,38.41,183462.0,29.8332,29.8721,29.8177,29.8566,183462.0
2015-10-29 12:20:00,38.42,38.43,38.41,38.42,209270.0,29.8643,29.8721,29.8566,29.8643,209270.0
2015-10-29 12:25:00,38.42,38.47,38.42,38.46,161162.0,29.8643,29.9032,29.8643,29.8954,161162.0
2015-10-29 12:30:00,38.47,38.47,38.42,38.42,113209.0,29.9032,29.9032,29.8643,29.8643,113209.0
2015-10-29 12:35:00,38.42,38.44,38.4,38.42,118014.0,29.8643,29.8799,29.8488,29.8643,118014.0
2015-10-29 12:40:00,38.42,38.45,38.41,38.45,34131.0,29.8643,29.8877,29.8566,29.8877,34131.0
2015-10-29 12:45:00,38.44,38.45,38.42,38.43,17311.0,29.8799,29.8877,29.8643,29.8721,17311.0
2015-10-29 12:50:00,38.43,38.43,38.36,38.37,84425.0,29.8721,29.8721,29.8177,29.8255,84425.0
2015-10-29 12:55:00,38.37,38.39,38.36,38.38,33354.0,29.8255,29.841,29.8177,29.8332,33354.0
2015-10-29 13:00:00,38.38,38.4,38.37,38.4,84461.0,29.8332,29.8488,29.8255,29.8488,84461.0
2015-10-29 13:05:00,38.4,38.41,38.39,38.4,191114.0,29.8488,29.8566,29.841,29.8488,191114.0
2015-10-29 13:10:00,38.4,38.41,38.39,38.4,88322.0,29.8488,29.8566,29.841,29.8488,88322.0
2015-10-29 13:15:00,38.4,38.42,38.4,38.41,56790.0,29.8488,29.8643,29.8488,29.8566,56790.0
2015-10-29 13:20:00,38.4,38.41,38.39,38.39,57792.0,29.8488,29.8566,29.841,29.841,57792.0
2015-10-29 13:25:00,38.39,38.41,38.39,38.4,80723.0,29.841,29.8566,29.841,29.8488,80723.0
2015-10-29 13:30:00,38.4,38.42,38.37,38.41,166898.0,29.8488,29.8643,29.8255,29.8566,166898.0
2015-10-29 13:35:00,38.41,38.44,38.4,38.41,346746.0,29.8566,29.8799,29.8488,29.8566,346746.0
2015-10-29 13:40:00,38.4,38.43,38.39,38.43,75618.0,29.8488,29.8721,29.841,29.8721,75618.0
2015-10-29 13:45:00,38.42,38.43,38.39,38.4,38045.0,29.8643,29.8721,29.841,29.8488,38045.0
2015-10-29 13:50:00,38.4,38.4,38.36,38.38,84432.0,29.8488,29.8488,29.8177,29.8332,84432.0
2015-10-29 13:55:00,38.36,38.38,38.35,38.37,79804.0,29.8177,29.8332,29.8099,29.8255,79804.0
2015-10-29 14:00:00,38.37,38.41,38.36,38.41,67051.0,29.8255,29.8566,29.8177,29.8566,67051.0
2015-10-29 14:05:00,38.41,38.42,38.39,38.39,49251.0,29.8566,29.8643,29.841,29.841,49251.0
2015-10-29 14:10:00,38.39,38.39,38.36,38.38,78674.0,29.841,29.841,29.8177,29.8332,78674.0
2015-10-29 14:15:00,38.37,38.4,38.37,38.38,94563.0,29.8255,29.8488,29.8255,29.8332,94563.0
2015-10-29 14:20:00,38.39,38.43,38.38,38.43,52792.0,29.841,29.8721,29.8332,29.8721,52792.0
2015-10-29 14:25:00,38.43,38.43,38.4,38.41,36364.0,29.8721,29.8721,29.8488,29.8566,36364.0
2015-10-29 14:30:00,38.41,38.41,38.37,38.37,84808.0,29.8566,29.8566,29.8255,29.8255,84808.0
2015-10-29 14:35:00,38.37,38.37,38.34,38.36,137984.0,29.8255,29.8255,29.8022,29.8177,137984.0
2015-10-29 14:40:00,38.35,38.39,38.35,38.37,54507.0,29.8099,29.841,29.8099,29.8255,54507.0
2015-10-29 14:45:00,38.38,38.38,38.35,38.35,92965.0,29.8332,29.8332,29.8099,29.8099,92965.0
2015-10-29 14:50:00,38.35,38.4,38.35,38.37,100615.0,29.8099,29.8488,29.8099,29.8255,100615.0
2015-10-29 14:55:00,38.38,38.38,38.35,38.37,78903.0,29.8332,29.8332,29.8099,29.8255,78903.0
2015-10-29 15:00:00,38.37,38.39,38.36,38.37,168379.0,29.8255,29.841,29.8177,29.8255,168379.0
2015-10-29 15:05:00,38.37,38.4,38.36,38.38,147692.0,29.8255,29.8488,29.8177,29.8332,147692.0
2015-10-29 15:10:00,38.39,38.39,38.37,38.39,78160.0,29.841,29.841,29.8255,29.841,78160.0
2015-10-29 15:15:00,38.39,38.42,38.38,38.41,132071.0,29.841,29.8643,29.8332,29.8566,132071.0
2015-10-29 15:20:00,38.41,38.42,38.38,38.39,132650.0,29.8566,29.8643,29.8332,29.841,132650.0
2015-10-29 15:25:00,38.38,38.39,38.36,38.37,175155.0,29.8332,29.841,29.8177,29.8255,175155.0
2015-10-29 15:30:00,38.37,38.4,38.36,38.39,134953.0,29.8255,29.8488,29.8177,29.841,134953.0
2015-10-29 15:35:00,38.38,38.42,38.37,38.41,286390.0,29.8332,29.8643,29.8255,29.8566,286390.0
2015-10-29 15:40:00,38.41,38.45,38.41,38.41,224849.0,29.8566,29.8877,29.8566,29.8566,224849.0
2015-10-29 15:45:00,38.41,38.42,38.37,38.39,242424.0,29.8566,29.8643,29.8255,29.841,242424.0
2015-10-29 15:50:00,38.39,38.42,38.37,38.41,521107.0,29.841,29.8643,29.8255,29.8566,521107.0
2015-10-29 15:55:00,38.41,38.42,38.36,38.4,978163.0,29.8566,29.8643,29.8177,29.8488,978163.0
2015-10-30 09:30:00,38.47,38.47,38.4,38.4,280566.0,29.9032,29.9032,29.8488,29.8488,280566.0
2015-10-30 09:35:00,38.4,38.46,38.38,38.42,292186.0,29.8488,29.8954,29.8332,29.8643,292186.0
2015-10-30 09:40:00,38.41,38.44,38.37,38.4,242409.0,29.8566,29.8799,29.8255,29.8488,242409.0
2015-10-30 09:45:00,38.4,38.45,38.36,38.4,113318.0,29.8488,29.8877,29.8177,29.8488,113318.0
2015-10-30 09:50:00,38.39,38.41,38.35,38.39,87898.0,29.841,29.8566,29.8099,29.841,87898.0
2015-10-30 09:55:00,38.38,38.41,38.35,38.4,91140.0,29.8332,29.8566,29.8099,29.8488,91140.0
2015-10-30 10:00:00,38.39,38.43,38.37,38.39,191209.0,29.841,29.8721,29.8255,29.841,191209.0
2015-10-30 10:05:00,38.39,38.41,38.36,38.38,131324.0,29.841,29.8566,29.8177,29.8332,131324.0
2015-10-30 10:10:00,38.38,38.39,38.33,38.36,147436.0,29.8332,29.841,29.7944,29.8177,147436.0
2015-10-30 10:15:00,38.37,38.39,38.33,38.39,70278.0,29.8255,29.841,29.7944,29.841,70278.0
2015-10-30 10:20:00,38.38,38.4,38.36,38.4,44578.0,29.8332,29.8488,29.8177,29.8488,44578.0
2015-10-30 10:25:00,38.39,38.39,38.35,38.37,107757.0,29.841,29.841,29.8099,29.8255,107757.0
2015-10-30 10:30:00,38.37,38.41,38.36,38.41,57639.0,29.8255,29.8566,29.8177,29.8566,57639.0
2015-10-30 10:35:00,38.41,38.43,38.38,38.4,51187.0,29.8566,29.8721,29.8332,29.8488,51187.0
2015-10-30 10:40:00,38.4,38.45,38.4,38.43,114387.0,29.8488,29.8877,29.8488,29.8721,114387.0
2015-10-30 10:45:00,38.44,38.46,38.43,38.45,88953.0,29.8799,29.8954,29.8721,29.8877,88953.0
2015-10-30 10:50:00,38.45,38.46,38.43,38.44,36855.0,29.8877,29.8954,29.8721,29.8799,36855.0
2015-10-30 10:55:00,38.44,38.44,38.38,38.41,145066.0,29.8799,29.8799,29.8332,29.8566,145066.0
2015-10-30 11:00:00,38.41,38.43,38.35,38.36,328122.0,29.8566,29.8721,29.8099,29.8177,328122.0
2015-10-30 11:05:00,38.36,38.39,38.35,38.39,151211.0,29.8177,29.841,29.8099,29.841,151211.0
2015-10-30 11:10:00,38.39,38.4,38.35,38.36,54656.0,29.841,29.8488,29.8099,29.8177,54656.0
2015-10-30 11:15:00,38.35,38.36,38.3,38.3,160113.0,29.8099,29.8177,29.7711,29.7711,160113.0
2015-10-30 11:20:00,38.31,38.32,38.27,38.29,278045.0,29.7788,29.7866,29.7477,29.7633,278045.0
2015-10-30 11:25:00,38.3,38.31,38.26,38.3,133650.0,29.7711,29.7788,29.74,29.7711,133650.0
2015-10-30 11:30:00,38.3,38.31,38.27,38.27,153083.0,29.7711,29.7788,29.7477,29.7477,153083.0
2015-10-30 11:35:00,38.27,38.3,38.26,38.29,226359.0,29.7477,29.7711,29.74,29.7633,226359.0
2015-10-30 11:40:00,38.3,38.32,38.26,38.26,489221.0,29.7711,29.7866,29.74,29.74,489221.0
2015-10-30 11:45:00,38.27,38.29,38.24,38.29,125103.0,29.7477,29.7633,29.7244,29.7633,125103.0
2015-10-30 11:50:00,38.28,38.34,38.28,38.31,74783.0,29.7555,29.8022,29.7555,29.7788,74783.0
2015-10-30 11:55:00,38.32,38.34,38.3,38.3,79880.0,29.7866,29.8022,29.7711,29.7711,79880.0
2015-10-30 12:00:00,38.3,38.31,38.28,38.28,132646.0,29.7711,29.7788,29.7555,29.7555,132646.0
2015-10-30 12:05:00,38.28,38.29,38.26,38.28,41280.0,29.7555,29.7633,29.74,29.7555,41280.0
2015-10-30 12:10:00,38.28,38.31,38.28,38.29,51818.0,29.7555,29.7788,29.7555,29.7633,51818.0
2015-10-30 12:15:00,38.29,38.31,38.28,38.31,76222.0,29.7633,29.7788,29.7555,29.7788,76222.0
2015-10-30 12:20:00,38.3,38.36,38.3,38.32,92651.0,29.7711,29.8177,29.7711,29.7866,92651.0
2015-10-30 12:25:00,38.33,38.33,38.27,38.27,377307.0,29.7944,29.7944,29.7477,29.7477,377307.0
2015-10-30 12:30:00,38.27,38.34,38.26,38.33,162631.0,29.7477,29.8022,29.74,29.7944,162631.0
2015-10-30 12:35:00,38.33,38.34,38.3,38.33,120073.0,29.7944,29.8022,29.7711,29.7944,120073.0
2015-10-30 12:40:00,38.32,38.33,38.28,38.3,89928.0,29.7866,29.7944,29.7555,29.7711,89928.0
2015-10-30 12:45:00,38.3,38.31,38.27,38.29,96288.0,29.7711,29.7788,29.7477,29.7633,96288.0
2015-10-30 12:50:00,38.29,38.34,38.28,38.33,108381.0,29.7633,29.8022,29.7555,29.7944,108381.0
2015-10-30 12:55:00,38.34,38.39,38.33,38.38,198859.0,29.8022,29.841,29.7944,29.8332,198859.0
2015-10-30 13:00:00,38.38,38.4,38.37,38.39,201451.0,29.8332,29.8488,29.8255,29.841,201451.0
2015-10-30 13:05:00,38.39,38.39,38.34,38.37,373779.0,29.841,29.841,29.8022,29.8255,373779.0
2015-10-30 13:10:00,38.37,38.37,38.34,38.36,128600.0,29.8255,29.8255,29.8022,29.8177,128600.0
2015-10-30 13:15:00,38.36,38.38,38.35,38.36,54909.0,29.8177,29.8332,29.8099,29.8177,54909.0
2015-10-30 13:20:00,38.36,38.39,38.35,38.38,150005.0,29.8177,29.841,29.8099,29.8332,150005.0
2015-10-30 13:25:00,38.38,38.41,38.37,38.39,55221.0,29.8332,29.8566,29.8255,29.841,55221.0
2015-10-30 13:30:00,38.39,38.39,38.35,38.38,75712.0,29.841,29.841,29.8099,29.8332,75712.0
2015-10-30 13:35:00,38.38,38.41,38.37,38.4,70155.0,29.8332,29.8566,29.8255,29.8488,70155.0
2015-10-30 13:40:00,38.4,38.43,38.39,38.41,164663.0,29.8488,29.8721,29.841,29.8566,164663.0
2015-10-30 13:45:00,38.41,38.45,38.39,38.44,77022.0,29.8566,29.8877,29.841,29.8799,77022.0
2015-10-30 13:50:00,38.44,38.45,38.41,38.43,73504.0,29.8799,29.8877,29.8566,29.8721,73504.0
2015-10-30 13:55:00,38.42,38.43,38.41,38.42,21476.0,29.8643,29.8721,29.8566,29.8643,21476.0
2015-10-30 14:00:00,38.42,38.44,38.4,38.43,69280.0,29.8643,29.8799,29.8488,29.8721,69280.0
2015-10-30 14:05:00,38.43,38.43,38.39,38.4,63073.0,29.8721,29.8721,29.841,29.8488,63073.0
2015-10-30 14:10:00,38.4,38.43,38.39,38.41,61709.0,29.8488,29.8721,29.841,29.8566,61709.0
2015-10-30 14:15:00,38.41,38.43,38.4,38.43,37120.0,29.8566,29.8721,29.8488,29.8721,37120.0
2015-10-30 14:20:00,38.41,38.41,38.36,38.37,83056.0,29.8566,29.8566,29.8177,29.8255,83056.0
2015-10-30 14:25:00,38.38,38.38,38.36,38.37,69840.0,29.8332,29.8332,29.8177,29.8255,69840.0
2015-10-30 14:30:00,38.36,38.38,38.35,38.36,68436.0,29.8177,29.8332,29.8099,29.8177,68436.0
2015-10-30 14:35:00,38.36,38.37,38.34,38.34,100982.0,29.8177,29.8255,29.8022,29.8022,100982.0
2015-10-30 14:40:00,38.34,38.35,38.31,38.32,103517.0,29.8022,29.8099,29.7788,29.7866,103517.0
2015-10-30 14:45:00,38.32,38.32,38.28,38.3,114091.0,29.7866,29.7866,29.7555,29.7711,114091.0
2015-10-30 14:50:00,38.3,38.34,38.29,38.33,70448.0,29.7711,29.8022,29.7633,29.7944,70448.0
2015-10-30 14:55:00,38.33,38.34,38.28,38.3,122043.0,29.7944,29.8022,29.7555,29.7711,122043.0
2015-10-30 15:00:00,38.29,38.31,38.25,38.3,168486.0,29.7633,29.7788,29.7322,29.7711,168486.0
2015-10-30 15:05:00,38.3,38.32,38.27,38.31,154920.0,29.7711,29.7866,29.7477,29.7788,154920.0
2015-10-30 15:10:00,38.32,38.34,38.29,38.31,79670.0,29.7866,29.8022,29.7633,29.7788,79670.0
2015-10-30 15:15:00,38.31,38.35,38.31,38.33,72125.0,29.7788,29.8099,29.7788,29.7944,72125.0
2015-10-30 15:20:00,38.33,38.34,38.29,38.3,87373.0,29.7944,29.8022,29.7633,29.7711,87373.0
2015-10-30 15:25:00,38.3,38.31,38.26,38.27,151531.0,29.7711,29.7788,29.74,29.7477,151531.0
2015-10-30 15:30:00,38.27,38.32,38.25,38.32,287398.0,29.7477,29.7866,29.7322,29.7866,287398.0
2015-10-30 15:35:00,38.32,38.37,38.29,38.36,530051.0,29.7866,29.8255,29.7633,29.8177,530051.0
2015-10-30 15:40:00,38.36,38.37,38.32,38.34,129892.0,29.8177,29.8255,29.7866,29.8022,129892.0
2015-10-30 15:45:00,38.34,38.44,38.34,38.41,226818.0,29.8022,29.8799,29.8022,29.8566,226818.0
2015-10-30 15:50:00,38.41,38.42,38.3,38.33,289531.0,29.8566,29.8643,29.7711,29.7944,289531.0
2015-10-30 15:55:00,38.32,38.34,38.26,38.26,738525.0,29.7866,29.8022,29.74,29.74,738525.0
2015-11-02 09:30:00,38.2,38.27,38.2,38.21,465781.0,29.6933,29.7477,29.6933,29.7011,465781.0
2015-11-02 09:35:00,38.22,38.29,38.22,38.29,260852.0,29.7089,29.7633,29.7089,29.7633,260852.0
2015-11-02 09:40:00,38.29,38.3,38.24,38.25,82248.0,29.7633,29.7711,29.7244,29.7322,82248.0
2015-11-02 09:45:00,38.26,38.32,38.25,38.31,140394.0,29.74,29.7866,29.7322,29.7788,140394.0
2015-11-02 09:50:00,38.31,38.35,38.31,38.35,472392.0,29.7788,29.8099,29.7788,29.8099,472392.0
2015-11-02 09:55:00,38.35,38.37,38.33,38.36,275800.0,29.8099,29.8255,29.7944,29.8177,275800.0
2015-11-02 10:00:00,38.36,38.39,38.33,38.38,119387.0,29.8177,29.841,29.7944,29.8332,119387.0
2015-11-02 10:05:00,38.39,38.4,38.37,38.37,201799.0,29.841,29.8488,29.8255,29.8255,201799.0
2015-11-02 10:10:00,38.37,38.39,38.34,38.36,176623.0,29.8255,29.841,29.8022,29.8177,176623.0
2015-11-02 10:15:00,38.36,38.38,38.33,38.38,133119.0,29.8177,29.8332,29.7944,29.8332,133119.0
2015-11-02 10:20:00,38.37,38.39,38.37,38.39,74766.0,29.8255,29.841,29.8255,29.841,74766.0
2015-11-02 10:25:00,38.39,38.49,38.39,38.45,410452.0,29.841,29.9188,29.841,29.8877,410452.0
2015-11-02 10:30:00,38.46,38.47,38.43,38.45,205380.0,29.8954,29.9032,29.8721,29.8877,205380.0
2015-11-02 10:35:00,38.45,38.46,38.43,38.44,183260.0,29.8877,29.8954,29.8721,29.8799,183260.0
2015-11-02 10:40:00,38.44,38.44,38.39,38.43,493800.0,29.8799,29.8799,29.841,29.8721,493800.0
2015-11-02 10:45:00,38.44,38.46,38.41,38.43,263010.0,29.8799,29.8954,29.8566,29.8721,263010.0
2015-11-02 10:50:00,38.43,38.44,38.41,38.43,69307.0,29.8721,29.8799,29.8566,29.8721,69307.0
2015-11-02 10:55:00,38.43,38.43,38.37,38.4,246831.0,29.8721,29.8721,29.8255,29.8488,246831.0
2015-11-02 11:00:00,38.4,38.41,38.38,38.41,62981.0,29.8488,29.8566,29.8332,29.8566,62981.0
2015-11-02 11:05:00,38.41,38.47,38.41,38.43,109435.0,29.8566,29.9032,29.8566,29.8721,109435.0
2015-11-02 11:10:00,38.42,38.43,38.37,38.37,179961.0,29.8643,29.8721,29.8255,29.8255,179961.0
2015-11-02 11:15:00,38.38,38.41,38.37,38.37,227726.0,29.8332,29.8566,29.8255,29.8255,227726.0
2015-11-02 11:20:00,38.38,38.4,38.36,38.4,101873.0,29.8332,29.8488,29.8177,29.8488,101873.0
2015-11-02 11:25:00,38.39,38.4,38.37,38.39,60049.0,29.841,29.8488,29.8255,29.841,60049.0
2015-11-02 11:30:00,38.39,38.4,38.37,38.38,97259.0,29.841,29.8488,29.8255,29.8332,97259.0
2015-11-02 11:35:00,38.37,38.39,38.36,38.38,79885.0,29.8255,29.841,29.8177,29.8332,79885.0
2015-11-02 11:40:00,38.38,38.4,38.37,38.39,52663.0,29.8332,29.8488,29.8255,29.841,52663.0
2015-11-02 11:45:00,38.38,38.41,38.38,38.39,49415.0,29.8332,29.8566,29.8332,29.841,49415.0
2015-11-02 11:50:00,38.39,38.39,38.36,38.36,63824.0,29.841,29.841,29.8177,29.8177,63824.0
2015-11-02 11:55:00,38.36,38.4,38.34,38.4,96931.0,29.8177,29.8488,29.8022,29.8488,96931.0
2015-11-02 12:00:00,38.4,38.41,38.39,38.41,29114.0,29.8488,29.8566,29.841,29.8566,29114.0
2015-11-02 12:05:00,38.41,38.41,38.36,38.37,89383.0,29.8566,29.8566,29.8177,29.8255,89383.0
2015-11-02 12:10:00,38.37,38.39,38.36,38.38,69924.0,29.8255,29.841,29.8177,29.8332,69924.0
2015-11-02 12:15:00,38.37,38.39,38.37,38.39,25081.0,29.8255,29.841,29.8255,29.841,25081.0
2015-11-02 12:20:00,38.39,38.41,38.38,38.39,76352.0,29.841,29.8566,29.8332,29.841,76352.0
2015-11-02 12:25:00,38.39,38.41,38.38,38.41,91456.0,29.841,29.8566,29.8332,29.8566,91456.0
2015-11-02 12:30:00,38.41,38.41,38.38,38.39,39583.0,29.8566,29.8566,29.8332,29.841,39583.0
2015-11-02 12:35:00,38.4,38.41,38.39,38.41,14330.0,29.8488,29.8566,29.841,29.8566,14330.0
2015-11-02 12:40:00,38.41,38.44,38.4,38.43,82594.0,29.8566,29.8799,29.8488,29.8721,82594.0
2015-11-02 12:45:00,38.43,38.46,38.4,38.41,181610.0,29.8721,29.8954,29.8488,29.8566,181610.0
2015-11-02 12:50:00,38.41,38.42,38.4,38.41,36453.0,29.8566,29.8643,29.8488,29.8566,36453.0
2015-11-02 12:55:00,38.41,38.45,38.41,38.44,148807.0,29.8566,29.8877,29.8566,29.8799,148807.0
2015-11-02 13:00:00,38.43,38.46,38.43,38.44,71731.0,29.8721,29.8954,29.8721,29.8799,71731.0
2015-11-02 13:05:00,38.43,38.45,38.43,38.44,6744.0,29.8721,29.8877,29.8721,29.8799,6744.0
2015-11-02 13:10:00,38.45,38.45,38.43,38.43,18777.0,29.8877,29.8877,29.8721,29.8721,18777.0
2015-11-02 13:15:00,38.44,38.44,38.4,38.41,66783.0,29.8799,29.8799,29.8488,29.8566,66783.0
2015-11-02 13:20:00,38.4,38.44,38.4,38.41,137006.0,29.8488,29.8799,29.8488,29.8566,137006.0
2015-11-02 13:25:00,38.41,38.43,38.41,38.43,23547.0,29.8566,29.8721,29.8566,29.8721,23547.0
2015-11-02 13:30:00,38.43,38.46,38.42,38.45,113061.0,29.8721,29.8954,29.8643,29.8877,113061.0
2015-11-02 13:35:00,38.45,38.46,38.42,38.43,71759.0,29.8877,29.8954,29.8643,29.8721,71759.0
2015-11-02 13:40:00,38.42,38.44,38.42,38.44,13195.0,29.8643,29.8799,29.8643,29.8799,13195.0
2015-11-02 13:45:00,38.44,38.44,38.4,38.43,36904.0,29.8799,29.8799,29.8488,29.8721,36904.0
2015-11-02 13:50:00,38.43,38.44,38.42,38.44,17530.0,29.8721,29.8799,29.8643,29.8799,17530.0
2015-11-02 13:55:00,38.44,38.44,38.42,38.44,23966.0,29.8799,29.8799,29.8643,29.8799,23966.0
2015-11-02 14:00:00,38.44,38.46,38.43,38.43,33019.0,29.8799,29.8954,29.8721,29.8721,33019.0
2015-11-02 14:05:00,38.44,38.47,38.43,38.45,38854.0,29.8799,29.9032,29.8721,29.8877,38854.0
2015-11-02 14:10:00,38.45,38.49,38.44,38.49,84619.0,29.8877,29.9188,29.8799,29.9188,84619.0
2015-11-02 14:15:00,38.49,38.5,38.45,38.45,80879.0,29.9188,29.9265,29.8877,29.8877,80879.0
2015-11-02 14:20:00,38.45,38.47,38.45,38.45,52614.0,29.8877,29.9032,29.8877,29.8877,52614.0
2015-11-02 14:25:00,38.45,38.46,38.44,38.45,38724.0,29.8877,29.8954,29.8799,29.8877,38724.0
2015-11-02 14:30:00,38.45,38.47,38.44,38.46,59310.0,29.8877,29.9032,29.8799,29.8954,59310.0
2015-11-02 14:35:00,38.47,38.49,38.46,38.48,36992.0,29.9032,29.9188,29.8954,29.911,36992.0
2015-11-02 14:40:00,38.48,38.5,38.48,38.48,87712.0,29.911,29.9265,29.911,29.911,87712.0
2015-11-02 14:45:00,38.48,38.5,38.47,38.48,79556.0,29.911,29.9265,29.9032,29.911,79556.0
2015-11-02 14:50:00,38.49,38.53,38.48,38.52,175044.0,29.9188,29.9498,29.911,29.9421,175044.0
2015-11-02 14:55:00,38.53,38.57,38.52,38.56,167530.0,29.9498,29.9809,29.9421,29.9732,167530.0
2015-11-02 15:00:00,38.56,38.57,38.54,38.55,227375.0,29.9732,29.9809,29.9576,29.9654,227375.0
2015-11-02 15:05:00,38.55,38.56,38.51,38.51,90643.0,29.9654,29.9732,29.9343,29.9343,90643.0
2015-11-02 15:10:00,38.51,38.52,38.5,38.51,112814.0,29.9343,29.9421,29.9265,29.9343,112814.0
2015-11-02 15:15:00,38.52,38.54,38.51,38.53,108188.0,29.9421,29.9576,29.9343,29.9498,108188.0
2015-11-02 15:20:00,38.53,38.54,38.52,38.54,79282.0,29.9498,29.9576,29.9421,29.9576,79282.0
2015-11-02 15:25:00,38.54,38.59,38.52,38.57,116956.0,29.9576,29.9965,29.9421,29.9809,116956.0
2015-11-02 15:30:00,38.57,38.58,38.55,38.55,222299.0,29.9809,29.9887,29.9654,29.9654,222299.0
2015-11-02 15:35:00,38.55,38.56,38.52,38.54,203853.0,29.9654,29.9732,29.9421,29.9576,203853.0
2015-11-02 15:40:00,38.54,38.58,38.54,38.57,257796.0,29.9576,29.9887,29.9576,29.9809,257796.0
2015-11-02 15:45:00,38.57,38.57,38.49,38.5,230370.0,29.9809,29.9809,29.9188,29.9265,230370.0
2015-11-02 15:50:00,38.5,38.54,38.49,38.53,248844.0,29.9265,29.9576,29.9188,29.9498,248844.0
2015-11-02 15:55:00,38.54,38.63,38.53,38.57,1118313.0,29.9576,30.0276,29.9498,29.9809,1118313.0
2015-11-03 09:30:00,38.27,38.28,38.24,38.25,186239.0,29.7477,29.7555,29.7244,29.7322,186239.0
2015-11-03 09:35:00,38.25,38.35,38.24,38.35,251600.0,29.7322,29.8099,29.7244,29.8099,251600.0
2015-11-03 09:40:00,38.34,38.39,38.34,38.37,316040.0,29.8022,29.841,29.8022,29.8255,316040.0
2015-11-03 09:45:00,38.37,38.4,38.33,38.38,329799.0,29.8255,29.8488,29.7944,29.8332,329799.0
2015-11-03 09:50:00,38.39,38.41,38.34,38.35,491058.0,29.841,29.8566,29.8022,29.8099,491058.0
2015-11-03 09:55:00,38.36,38.4,38.34,38.4,346193.0,29.8177,29.8488,29.8022,29.8488,346193.0
2015-11-03 10:00:00,38.4,38.43,38.39,38.43,197754.0,29.8488,29.8721,29.841,29.8721,197754.0
2015-11-03 10:05:00,38.43,38.46,38.39,38.4,269578.0,29.8721,29.8954,29.841,29.8488,269578.0
2015-11-03 10:10:00,38.4,38.41,38.37,38.38,930975.0,29.8488,29.8566,29.8255,29.8332,930975.0
2015-11-03 10:15:00,38.38,38.48,38.38,38.48,181909.0,29.8332,29.911,29.8332,29.911,181909.0
2015-11-03 10:20:00,38.48,38.49,38.46,38.48,124261.0,29.911,29.9188,29.8954,29.911,124261.0
2015-11-03 10:25:00,38.48,38.48,38.46,38.47,183174.0,29.911,29.911,29.8954,29.9032,183174.0
2015-11-03 10:30:00,38.48,38.53,38.47,38.53,207139.0,29.911,29.9498,29.9032,29.9498,207139.0
2015-11-03 10:35:00,38.52,38.53,38.45,38.45,422347.0,29.9421,29.9498,29.8877,29.8877,422347.0
2015-11-03 10:40:00,38.45,38.47,38.44,38.46,473873.0,29.8877,29.9032,29.8799,29.8954,473873.0
2015-11-03 10:45:00,38.46,38.48,38.44,38.46,149513.0,29.8954,29.911,29.8799,29.8954,149513.0
2015-11-03 10:50:00,38.47,38.5,38.46,38.47,138559.0,29.9032,29.9265,29.8954,29.9032,138559.0
2015-11-03 10:55:00,38.47,38.48,38.43,38.43,155638.0,29.9032,29.911,29.8721,29.8721,155638.0
2015-11-03 11:00:00,38.44,38.45,38.41,38.42,310304.0,29.8799,29.8877,29.8566,29.8643,310304.0
2015-11-03 11:05:00,38.41,38.44,38.41,38.43,159094.0,29.8566,29.8799,29.8566,29.8721,159094.0
2015-11-03 11:10:00,38.43,38.45,38.42,38.44,340842.0,29.8721,29.8877,29.8643,29.8799,340842.0
2015-11-03 11:15:00,38.43,38.45,38.43,38.45,95824.0,29.8721,29.8877,29.8721,29.8877,95824.0
2015-11-03 11:20:00,38.44,38.46,38.42,38.45,103509.0,29.8799,29.8954,29.8643,29.8877,103509.0
2015-11-03 11:25:00,38.45,38.47,38.44,38.47,45004.0,29.8877,29.9032,29.8799,29.9032,45004.0
2015-11-03 11:30:00,38.47,38.51,38.46,38.51,200906.0,29.9032,29.9343,29.8954,29.9343,200906.0
2015-11-03 11:35:00,38.51,38.55,38.51,38.55,74674.0,29.9343,29.9654,29.9343,29.9654,74674.0
2015-11-03 11:40:00,38.55,38.57,38.53,38.57,59979.0,29.9654,29.9809,29.9498,29.9809,59979.0
2015-11-03 11:45:00,38.57,38.57,38.53,38.55,167412.0,29.9809,29.9809,29.9498,29.9654,167412.0
2015-11-03 11:50:00,38.55,38.56,38.52,38.52,51267.0,29.9654,29.9732,29.9421,29.9421,51267.0
2015-11-03 11:55:00,38.53,38.57,38.52,38.56,82541.0,29.9498,29.9809,29.9421,29.9732,82541.0
2015-11-03 12:00:00,38.55,38.56,38.53,38.55,149857.0,29.9654,29.9732,29.9498,29.9654,149857.0
2015-11-03 12:05:00,38.56,38.56,38.5,38.54,234706.0,29.9732,29.9732,29.9265,29.9576,234706.0
2015-11-03 12:10:00,38.54,38.54,38.49,38.49,78583.0,29.9576,29.9576,29.9188,29.9188,78583.0
2015-11-03 12:15:00,38.48,38.5,38.45,38.45,80345.0,29.911,29.9265,29.8877,29.8877,80345.0
2015-11-03 12:20:00,38.46,38.48,38.45,38.47,132763.0,29.8954,29.911,29.8877,29.9032,132763.0
2015-11-03 12:25:00,38.47,38.49,38.46,38.49,74860.0,29.9032,29.9188,29.8954,29.9188,74860.0
2015-11-03 12:30:00,38.49,38.49,38.47,38.48,26212.0,29.9188,29.9188,29.9032,29.911,26212.0
2015-11-03 12:35:00,38.49,38.51,38.48,38.49,109334.0,29.9188,29.9343,29.911,29.9188,109334.0
2015-11-03 12:40:00,38.49,38.5,38.46,38.48,76193.0,29.9188,29.9265,29.8954,29.911,76193.0
2015-11-03 12:45:00,38.48,38.55,38.48,38.55,109453.0,29.911,29.9654,29.911,29.9654,109453.0
2015-11-03 12:50:00,38.55,38.59,38.54,38.56,65111.0,29.9654,29.9965,29.9576,29.9732,65111.0
2015-11-03 12:55:00,38.57,38.62,38.56,38.59,88622.0,29.9809,30.0198,29.9732,29.9965,88622.0
2015-11-03 13:00:00,38.59,38.63,38.59,38.63,224066.0,29.9965,30.0276,29.9965,30.0276,224066.0
2015-11-03 13:05:00,38.63,38.66,38.6,38.6,152356.0,30.0276,30.0509,30.0043,30.0043,152356.0
2015-11-03 13:10:00,38.61,38.63,38.59,38.62,107629.0,30.012,30.0276,29.9965,30.0198,107629.0
2015-11-03 13:15:00,38.61,38.64,38.61,38.63,114437.0,30.012,30.0353,30.012,30.0276,114437.0
2015-11-03 13:20:00,38.64,38.67,38.62,38.65,85821.0,30.0353,30.0587,30.0198,30.0431,85821.0
2015-11-03 13:25:00,38.65,38.67,38.63,38.63,53163.0,30.0431,30.0587,30.0276,30.0276,53163.0
2015-11-03 13:30:00,38.64,38.66,38.6,38.61,123653.0,30.0353,30.0509,30.0043,30.012,123653.0
2015-11-03 13:35:00,38.6,38.66,38.6,38.65,110238.0,30.0043,30.0509,30.0043,30.0431,110238.0
2015-11-03 13:40:00,38.66,38.67,38.63,38.65,109279.0,30.0509,30.0587,30.0276,30.0431,109279.0
2015-11-03 13:45:00,38.65,38.67,38.64,38.65,72091.0,30.0431,30.0587,30.0353,30.0431,72091.0
2015-11-03 13:50:00,38.64,38.66,38.63,38.64,73535.0,30.0353,30.0509,30.0276,30.0353,73535.0
2015-11-03 13:55:00,38.64,38.66,38.62,38.64,79373.0,30.0353,30.0509,30.0198,30.0353,79373.0
2015-11-03 14:00:00,38.64,38.69,38.63,38.68,198703.0,30.0353,30.0742,30.0276,30.0664,198703.0
2015-11-03 14:05:00,38.68,38.75,38.66,38.74,350122.0,30.0664,30.1209,30.0509,30.1131,350122.0
2015-11-03 14:10:00,38.74,38.76,38.71,38.73,354975.0,30.1131,30.1286,30.0898,30.1053,354975.0
2015-11-03 14:15:00,38.73,38.74,38.68,38.68,157614.0,30.1053,30.1131,30.0664,30.0664,157614.0
2015-11-03 14:20:00,38.68,38.71,38.67,38.7,190239.0,30.0664,30.0898,30.0587,30.082,190239.0
2015-11-03 14:25:00,38.7,38.8,38.69,38.79,376493.0,30.082,30.1597,30.0742,30.1519,376493.0
2015-11-03 14:30:00,38.79,38.83,38.78,38.81,535345.0,30.1519,30.183,30.1442,30.1675,535345.0
2015-11-03 14:35:00,38.81,38.82,38.76,38.81,432976.0,30.1675,30.1753,30.1286,30.1675,432976.0
2015-11-03 14:40:00,38.81,38.83,38.73,38.74,459322.0,30.1675,30.183,30.1053,30.1131,459322.0
2015-11-03 14:45:00,38.75,38.77,38.71,38.73,166854.0,30.1209,30.1364,30.0898,30.1053,166854.0
2015-11-03 14:50:00,38.73,38.75,38.71,38.71,172735.0,30.1053,30.1209,30.0898,30.0898,172735.0
2015-11-03 14:55:00,38.71,38.73,38.69,38.73,129945.0,30.0898,30.1053,30.0742,30.1053,129945.0
2015-11-03 15:00:00,38.72,38.73,38.65,38.69,206584.0,30.0975,30.1053,30.0431,30.0742,206584.0
2015-11-03 15:05:00,38.69,38.71,38.66,38.66,88251.0,30.0742,30.0898,30.0509,30.0509,88251.0
2015-11-03 15:10:00,38.66,38.73,38.66,38.73,183332.0,30.0509,30.1053,30.0509,30.1053,183332.0
2015-11-03 15:15:00,38.72,38.73,38.69,38.71,128357.0,30.0975,30.1053,30.0742,30.0898,128357.0
2015-11-03 15:20:00,38.71,38.72,38.67,38.67,105996.0,30.0898,30.0975,30.0587,30.0587,105996.0
2015-11-03 15:25:00,38.68,38.7,38.64,38.64,187256.0,30.0664,30.082,30.0353,30.0353,187256.0
2015-11-03 15:30:00,38.64,38.68,38.63,38.66,238464.0,30.0353,30.0664,30.0276,30.0509,238464.0
2015-11-03 15:35:00,38.66,38.67,38.57,38.62,1044933.0,30.0509,30.0587,29.9809,30.0198,1044933.0
2015-11-03 15:40:00,38.62,38.63,38.57,38.57,257105.0,30.0198,30.0276,29.9809,29.9809,257105.0
2015-11-03 15:45:00,38.58,38.63,38.57,38.63,277554.0,29.9887,30.0276,29.9809,30.0276,277554.0
2015-11-03 15:50:00,38.63,38.66,38.62,38.64,257207.0,30.0276,30.0509,30.0198,30.0353,257207.0
2015-11-03 15:55:00,38.63,38.65,38.59,38.63,775616.0,30.0276,30.0431,29.9965,30.0276,775616.0
2015-11-04 09:30:00,39.54,39.61,39.51,39.51,541789.0,30.7349,30.7893,30.7116,30.7116,541789.0
2015-11-04 09:35:00,39.52,39.55,39.47,39.47,306905.0,30.7194,30.7427,30.6805,30.6805,306905.0
2015-11-04 09:40:00,39.48,39.48,39.41,39.42,481842.0,30.6883,30.6883,30.6339,30.6417,481842.0
2015-11-04 09:45:00,39.41,39.46,39.39,39.4,381287.0,30.6339,30.6727,30.6183,30.6261,381287.0
2015-11-04 09:50:00,39.4,39.42,39.35,39.41,435137.0,30.6261,30.6417,30.5872,30.6339,435137.0
2015-11-04 09:55:00,39.4,39.41,39.37,39.38,477738.0,30.6261,30.6339,30.6028,30.6106,477738.0
2015-11-04 10:00:00,39.39,39.39,39.3,39.36,667070.0,30.6183,30.6183,30.5484,30.595,667070.0
2015-11-04 10:05:00,39.36,39.38,39.34,39.37,435504.0,30.595,30.6106,30.5795,30.6028,435504.0
2015-11-04 10:10:00,39.36,39.38,39.3,39.31,455675.0,30.595,30.6106,30.5484,30.5561,455675.0
2015-11-04 10:15:00,39.31,39.36,39.3,39.36,287173.0,30.5561,30.595,30.5484,30.595,287173.0
2015-11-04 10:20:00,39.36,39.4,39.35,39.38,241262.0,30.595,30.6261,30.5872,30.6106,241262.0
2015-11-04 10:25:00,39.38,39.4,39.36,39.37,554015.0,30.6106,30.6261,30.595,30.6028,554015.0
2015-11-04 10:30:00,39.38,39.41,39.35,39.38,243973.0,30.6106,30.6339,30.5872,30.6106,243973.0
2015-11-04 10:35:00,39.38,39.39,39.34,39.34,451050.0,30.6106,30.6183,30.5795,30.5795,451050.0
2015-11-04 10:40:00,39.34,39.35,39.25,39.27,274647.0,30.5795,30.5872,30.5095,30.5251,274647.0
2015-11-04 10:45:00,39.27,39.32,39.25,39.31,189678.0,30.5251,30.5639,30.5095,30.5561,189678.0
2015-11-04 10:50:00,39.31,39.34,39.28,39.3,216752.0,30.5561,30.5795,30.5328,30.5484,216752.0
2015-11-04 10:55:00,39.3,39.31,39.26,39.27,125984.0,30.5484,30.5561,30.5173,30.5251,125984.0
2015-11-04 11:00:00,39.27,39.27,39.21,39.22,209079.0,30.5251,30.5251,30.4784,30.4862,209079.0
2015-11-04 11:05:00,39.22,39.23,39.15,39.16,269636.0,30.4862,30.494,30.4318,30.4395,269636.0
2015-11-04 11:10:00,39.16,39.17,39.07,39.1,292278.0,30.4395,30.4473,30.3696,30.3929,292278.0
2015-11-04 11:15:00,39.1,39.17,39.09,39.14,241937.0,30.3929,30.4473,30.3851,30.424,241937.0
2015-11-04 11:20:00,39.15,39.23,39.13,39.15,393391.0,30.4318,30.494,30.4162,30.4318,393391.0
2015-11-04 11:25:00,39.16,39.19,39.11,39.13,265181.0,30.4395,30.4629,30.4007,30.4162,265181.0
2015-11-04 11:30:00,39.12,39.15,39.07,39.12,757087.0,30.4085,30.4318,30.3696,30.4085,757087.0
2015-11-04 11:35:00,39.12,39.15,39.07,39.14,187191.0,30.4085,30.4318,30.3696,30.424,187191.0
2015-11-04 11:40:00,39.14,39.15,39.11,39.13,113781.0,30.424,30.4318,30.4007,30.4162,113781.0
2015-11-04 11:45:00,39.13,39.21,39.07,39.21,221291.0,30.4162,30.4784,30.3696,30.4784,221291.0
2015-11-04 11:50:00,39.21,39.21,39.14,39.17,194058.0,30.4784,30.4784,30.424,30.4473,194058.0
2015-11-04 11:55:00,39.17,39.19,39.11,39.18,134545.0,30.4473,30.4629,30.4007,30.4551,134545.0
2015-11-04 12:00:00,39.18,39.22,39.14,39.21,90706.0,30.4551,30.4862,30.424,30.4784,90706.0
2015-11-04 12:05:00,39.22,39.29,39.2,39.27,197006.0,30.4862,30.5406,30.4706,30.5251,197006.0
2015-11-04 12:10:00,39.27,39.31,39.25,39.3,177312.0,30.5251,30.5561,30.5095,30.5484,177312.0
2015-11-04 12:15:00,39.3,39.31,39.22,39.25,148098.0,30.5484,30.5561,30.4862,30.5095,148098.0
2015-11-04 12:20:00,39.24,39.24,39.18,39.19,83858.0,30.5017,30.5017,30.4551,30.4629,83858.0
2015-11-04 12:25:00,39.19,39.2,39.15,39.16,91051.0,30.4629,30.4706,30.4318,30.4395,91051.0
2015-11-04 12:30:00,39.16,39.17,39.09,39.09,151739.0,30.4395,30.4473,30.3851,30.3851,151739.0
2015-11-04 12:35:00,39.09,39.09,39.05,39.07,156216.0,30.3851,30.3851,30.354,30.3696,156216.0
2015-11-04 12:40:00,39.08,39.13,39.05,39.11,94546.0,30.3774,30.4162,30.354,30.4007,94546.0
2015-11-04 12:45:00,39.11,39.14,39.1,39.1,89808.0,30.4007,30.424,30.3929,30.3929,89808.0
2015-11-04 12:50:00,39.09,39.1,39.06,39.09,68177.0,30.3851,30.3929,30.3618,30.3851,68177.0
2015-11-04 12:55:00,39.09,39.1,39.06,39.09,80108.0,30.3851,30.3929,30.3618,30.3851,80108.0
2015-11-04 13:00:00,39.09,39.11,39.01,39.02,85434.0,30.3851,30.4007,30.323,30.3307,85434.0
2015-11-04 13:05:00,39.02,39.03,38.95,38.96,98225.0,30.3307,30.3385,30.2763,30.2841,98225.0
2015-11-04 13:10:00,38.97,39.04,38.96,39.02,136422.0,30.2919,30.3463,30.2841,30.3307,136422.0
2015-11-04 13:15:00,39.02,39.03,38.97,38.97,102311.0,30.3307,30.3385,30.2919,30.2919,102311.0
2015-11-04 13:20:00,38.97,39.0,38.96,39.0,58687.0,30.2919,30.3152,30.2841,30.3152,58687.0
2015-11-04 13:25:00,39.0,39.05,39.0,39.05,85848.0,30.3152,30.354,30.3152,30.354,85848.0
2015-11-04 13:30:00,39.05,39.08,39.03,39.07,179383.0,30.354,30.3774,30.3385,30.3696,179383.0
2015-11-04 13:35:00,39.07,39.11,39.06,39.09,81565.0,30.3696,30.4007,30.3618,30.3851,81565.0
2015-11-04 13:40:00,39.09,39.1,39.05,39.07,47334.0,30.3851,30.3929,30.354,30.3696,47334.0
2015-11-04 13:45:00,39.06,39.07,39.02,39.05,58248.0,30.3618,30.3696,30.3307,30.354,58248.0
2015-11-04 13:50:00,39.05,39.07,39.04,39.07,47685.0,30.354,30.3696,30.3463,30.3696,47685.0
2015-11-04 13:55:00,39.08,39.09,39.04,39.09,67543.0,30.3774,30.3851,30.3463,30.3851,67543.0
2015-11-04 14:00:00,39.09,39.11,39.06,39.09,71429.0,30.3851,30.4007,30.3618,30.3851,71429.0
2015-11-04 14:05:00,39.08,39.13,39.08,39.12,75269.0,30.3774,30.4162,30.3774,30.4085,75269.0
2015-11-04 14:10:00,39.12,39.16,39.1,39.1,78649.0,30.4085,30.4395,30.3929,30.3929,78649.0
2015-11-04 14:15:00,39.1,39.15,39.1,39.14,83345.0,30.3929,30.4318,30.3929,30.424,83345.0
2015-11-04 14:20:00,39.13,39.14,39.09,39.09,57178.0,30.4162,30.424,30.3851,30.3851,57178.0
2015-11-04 14:25:00,39.09,39.11,39.03,39.06,211344.0,30.3851,30.4007,30.3385,30.3618,211344.0
2015-11-04 14:30:00,39.05,39.12,39.04,39.12,91506.0,30.354,30.4085,30.3463,30.4085,91506.0
2015-11-04 14:35:00,39.12,39.17,39.11,39.11,104219.0,30.4085,30.4473,30.4007,30.4007,104219.0
2015-11-04 14:40:00,39.11,39.13,39.06,39.06,68347.0,30.4007,30.4162,30.3618,30.3618,68347.0
2015-11-04 14:45:00,39.07,39.1,39.06,39.07,80473.0,30.3696,30.3929,30.3618,30.3696,80473.0
2015-11-04 14:50:00,39.08,39.08,39.05,39.05,86974.0,30.3774,30.3774,30.354,30.354,86974.0
2015-11-04 14:55:00,39.05,39.09,39.04,39.07,62410.0,30.354,30.3851,30.3463,30.3696,62410.0
2015-11-04 15:00:00,39.07,39.1,39.05,39.06,124729.0,30.3696,30.3929,30.354,30.3618,124729.0
2015-11-04 15:05:00,39.05,39.08,39.02,39.06,111639.0,30.354,30.3774,30.3307,30.3618,111639.0
2015-11-04 15:10:00,39.06,39.08,39.03,39.05,110667.0,30.3618,30.3774,30.3385,30.354,110667.0
2015-11-04 15:15:00,39.05,39.06,39.01,39.05,113693.0,30.354,30.3618,30.323,30.354,113693.0
2015-11-04 15:20:00,39.05,39.09,39.05,39.07,122043.0,30.354,30.3851,30.354,30.3696,122043.0
2015-11-04 15:25:00,39.07,39.1,39.06,39.07,64379.0,30.3696,30.3929,30.3618,30.3696,64379.0
2015-11-04 15:30:00,39.07,39.08,39.03,39.05,176919.0,30.3696,30.3774,30.3385,30.354,176919.0
2015-11-04 15:35:00,39.05,39.08,39.03,39.04,569504.0,30.354,30.3774,30.3385,30.3463,569504.0
2015-11-04 15:40:00,39.05,39.06,38.99,39.0,503092.0,30.354,30.3618,30.3074,30.3152,503092.0
2015-11-04 15:45:00,38.99,39.02,38.99,39.0,267315.0,30.3074,30.3307,30.3074,30.3152,267315.0
2015-11-04 15:50:00,39.0,39.03,38.98,38.98,491490.0,30.3152,30.3385,30.2996,30.2996,491490.0
2015-11-04 15:55:00,38.99,39.12,38.98,39.11,1556157.0,30.3074,30.4085,30.2996,30.4007,1556157.0
2015-11-05 09:30:00,39.33,39.33,39.25,39.3,379797.0,30.5717,30.5717,30.5095,30.5484,379797.0
2015-11-05 09:35:00,39.31,39.32,39.28,39.3,562900.0,30.5561,30.5639,30.5328,30.5484,562900.0
2015-11-05 09:40:00,39.31,39.31,39.24,39.26,409275.0,30.5561,30.5561,30.5017,30.5173,409275.0
2015-11-05 09:45:00,39.26,39.34,39.26,39.34,330246.0,30.5173,30.5795,30.5173,30.5795,330246.0
2015-11-05 09:50:00,39.34,39.37,39.32,39.34,254708.0,30.5795,30.6028,30.5639,30.5795,254708.0
2015-11-05 09:55:00,39.35,39.4,39.34,39.39,291302.0,30.5872,30.6261,30.5795,30.6183,291302.0
2015-11-05 10:00:00,39.39,39.43,39.35,39.35,315369.0,30.6183,30.6494,30.5872,30.5872,315369.0
2015-11-05 10:05:00,39.36,39.36,39.3,39.3,203943.0,30.595,30.595,30.5484,30.5484,203943.0
2015-11-05 10:10:00,39.3,39.3,39.24,39.25,232771.0,30.5484,30.5484,30.5017,30.5095,232771.0
2015-11-05 10:15:00,39.25,39.28,39.2,39.22,121441.0,30.5095,30.5328,30.4706,30.4862,121441.0
2015-11-05 10:20:00,39.23,39.29,39.22,39.26,97638.0,30.494,30.5406,30.4862,30.5173,97638.0
2015-11-05 10:25:00,39.25,39.27,39.2,39.22,181751.0,30.5095,30.5251,30.4706,30.4862,181751.0
2015-11-05 10:30:00,39.22,39.26,39.16,39.24,315984.0,30.4862,30.5173,30.4395,30.5017,315984.0
2015-11-05 10:35:00,39.23,39.29,39.23,39.26,398335.0,30.494,30.5406,30.494,30.5173,398335.0
2015-11-05 10:40:00,39.26,39.26,39.18,39.2,300675.0,30.5173,30.5173,30.4551,30.4706,300675.0
2015-11-05 10:45:00,39.2,39.22,39.16,39.18,179907.0,30.4706,30.4862,30.4395,30.4551,179907.0
2015-11-05 10:50:00,39.19,39.26,39.18,39.26,108038.0,30.4629,30.5173,30.4551,30.5173,108038.0
2015-11-05 10:55:00,39.26,39.28,39.23,39.25,85332.0,30.5173,30.5328,30.494,30.5095,85332.0
2015-11-05 11:00:00,39.25,39.29,39.22,39.28,145935.0,30.5095,30.5406,30.4862,30.5328,145935.0
2015-11-05 11:05:00,39.27,39.28,39.24,39.26,214188.0,30.5251,30.5328,30.5017,30.5173,214188.0
2015-11-05 11:10:00,39.26,39.32,39.25,39.32,135780.0,30.5173,30.5639,30.5095,30.5639,135780.0
2015-11-05 11:15:00,39.31,39.38,39.31,39.33,191205.0,30.5561,30.6106,30.5561,30.5717,191205.0
2015-11-05 11:20:00,39.34,39.39,39.33,39.36,342149.0,30.5795,30.6183,30.5717,30.595,342149.0
2015-11-05 11:25:00,39.36,39.41,39.36,39.41,112651.0,30.595,30.6339,30.595,30.6339,112651.0
2015-11-05 11:30:00,39.41,39.42,39.38,39.41,169027.0,30.6339,30.6417,30.6106,30.6339,169027.0
2015-11-05 11:35:00,39.41,39.41,39.38,39.38,295672.0,30.6339,30.6339,30.6106,30.6106,295672.0
2015-11-05 11:40:00,39.38,39.43,39.36,39.43,92654.0,30.6106,30.6494,30.595,30.6494,92654.0
2015-11-05 11:45:00,39.43,39.49,39.42,39.45,128288.0,30.6494,30.6961,30.6417,30.665,128288.0
2015-11-05 11:50:00,39.46,39.5,39.45,39.48,84635.0,30.6727,30.7038,30.665,30.6883,84635.0
2015-11-05 11:55:00,39.48,39.5,39.46,39.48,81081.0,30.6883,30.7038,30.6727,30.6883,81081.0
2015-11-05 12:00:00,39.48,39.49,39.4,39.41,340909.0,30.6883,30.6961,30.6261,30.6339,340909.0
2015-11-05 12:05:00,39.42,39.46,39.41,39.45,237082.0,30.6417,30.6727,30.6339,30.665,237082.0
2015-11-05 12:10:00,39.45,39.45,39.33,39.35,219515.0,30.665,30.665,30.5717,30.5872,219515.0
2015-11-05 12:15:00,39.35,39.39,39.34,39.38,100955.0,30.5872,30.6183,30.5795,30.6106,100955.0
2015-11-05 12:20:00,39.39,39.45,39.38,39.44,103499.0,30.6183,30.665,30.6106,30.6572,103499.0
2015-11-05 12:25:00,39.44,39.5,39.43,39.48,141473.0,30.6572,30.7038,30.6494,30.6883,141473.0
2015-11-05 12:30:00,39.49,39.5,39.44,39.47,78446.0,30.6961,30.7038,30.6572,30.6805,78446.0
2015-11-05 12:35:00,39.46,39.47,39.42,39.44,61100.0,30.6727,30.6805,30.6417,30.6572,61100.0
2015-11-05 12:40:00,39.45,39.48,39.44,39.46,65964.0,30.665,30.6883,30.6572,30.6727,65964.0
2015-11-05 12:45:00,39.46,39.48,39.43,39.45,52190.0,30.6727,30.6883,30.6494,30.665,52190.0
2015-11-05 12:50:00,39.45,39.47,39.42,39.46,54147.0,30.665,30.6805,30.6417,30.6727,54147.0
2015-11-05 12:55:00,39.46,39.52,39.46,39.51,97728.0,30.6727,30.7194,30.6727,30.7116,97728.0
2015-11-05 13:00:00,39.52,39.54,39.5,39.51,95929.0,30.7194,30.7349,30.7038,30.7116,95929.0
2015-11-05 13:05:00,39.51,39.52,39.47,39.48,86763.0,30.7116,30.7194,30.6805,30.6883,86763.0
2015-11-05 13:10:00,39.48,39.49,39.44,39.45,34171.0,30.6883,30.6961,30.6572,30.665,34171.0
2015-11-05 13:15:00,39.44,39.47,39.42,39.45,45393.0,30.6572,30.6805,30.6417,30.665,45393.0
2015-11-05 13:20:00,39.44,39.45,39.39,39.41,58199.0,30.6572,30.665,30.6183,30.6339,58199.0
2015-11-05 13:25:00,39.41,39.43,39.38,39.39,68657.0,30.6339,30.6494,30.6106,30.6183,68657.0
2015-11-05 13:30:00,39.4,39.45,39.39,39.44,89965.0,30.6261,30.665,30.6183,30.6572,89965.0
2015-11-05 13:35:00,39.44,39.46,39.43,39.44,60372.0,30.6572,30.6727,30.6494,30.6572,60372.0
2015-11-05 13:40:00,39.43,39.45,39.41,39.43,179903.0,30.6494,30.665,30.6339,30.6494,179903.0
2015-11-05 13:45:00,39.43,39.45,39.41,39.44,45937.0,30.6494,30.665,30.6339,30.6572,45937.0
2015-11-05 13:50:00,39.44,39.45,39.4,39.44,49520.0,30.6572,30.665,30.6261,30.6572,49520.0
2015-11-05 13:55:00,39.45,39.46,39.43,39.44,28198.0,30.665,30.6727,30.6494,30.6572,28198.0
2015-11-05 14:00:00,39.45,39.48,39.44,39.46,105954.0,30.665,30.6883,30.6572,30.6727,105954.0
2015-11-05 14:05:00,39.46,39.46,39.4,39.41,60080.0,30.6727,30.6727,30.6261,30.6339,60080.0
2015-11-05 14:10:00,39.41,39.41,39.37,39.4,50896.0,30.6339,30.6339,30.6028,30.6261,50896.0
2015-11-05 14:15:00,39.39,39.41,39.36,39.38,134671.0,30.6183,30.6339,30.595,30.6106,134671.0
2015-11-05 14:20:00,39.38,39.38,39.33,39.37,331042.0,30.6106,30.6106,30.5717,30.6028,331042.0
2015-11-05 14:25:00,39.37,39.37,39.33,39.35,50867.0,30.6028,30.6028,30.5717,30.5872,50867.0
2015-11-05 14:30:00,39.35,39.35,39.3,39.32,64983.0,30.5872,30.5872,30.5484,30.5639,64983.0
2015-11-05 14:35:00,39.32,39.32,39.29,39.32,78829.0,30.5639,30.5639,30.5406,30.5639,78829.0
2015-11-05 14:40:00,39.32,39.33,39.28,39.33,107451.0,30.5639,30.5717,30.5328,30.5717,107451.0
2015-11-05 14:45:00,39.32,39.33,39.3,39.31,112408.0,30.5639,30.5717,30.5484,30.5561,112408.0
2015-11-05 14:50:00,39.31,39.34,39.31,39.32,36333.0,30.5561,30.5795,30.5561,30.5639,36333.0
2015-11-05 14:55:00,39.31,39.33,39.3,39.33,61247.0,30.5561,30.5717,30.5484,30.5717,61247.0
2015-11-05 15:00:00,39.33,39.34,39.3,39.3,74719.0,30.5717,30.5795,30.5484,30.5484,74719.0
2015-11-05 15:05:00,39.31,39.31,39.28,39.29,84323.0,30.5561,30.5561,30.5328,30.5406,84323.0
2015-11-05 15:10:00,39.29,39.29,39.24,39.25,175068.0,30.5406,30.5406,30.5017,30.5095,175068.0
2015-11-05 15:15:00,39.26,39.32,39.25,39.31,79012.0,30.5173,30.5639,30.5095,30.5561,79012.0
2015-11-05 15:20:00,39.3,39.32,39.29,39.3,160371.0,30.5484,30.5639,30.5406,30.5484,160371.0
2015-11-05 15:25:00,39.3,39.38,39.29,39.37,185877.0,30.5484,30.6106,30.5406,30.6028,185877.0
2015-11-05 15:30:00,39.36,39.36,39.3,39.31,434681.0,30.595,30.595,30.5484,30.5561,434681.0
2015-11-05 15:35:00,39.32,39.32,39.29,39.3,239726.0,30.5639,30.5639,30.5406,30.5484,239726.0
2015-11-05 15:40:00,39.31,39.33,39.3,39.33,196067.0,30.5561,30.5717,30.5484,30.5717,196067.0
2015-11-05 15:45:00,39.33,39.34,39.28,39.3,238441.0,30.5717,30.5795,30.5328,30.5484,238441.0
2015-11-05 15:50:00,39.3,39.33,39.3,39.32,271592.0,30.5484,30.5717,30.5484,30.5639,271592.0
2015-11-05 15:55:00,39.32,39.34,39.29,39.3,785880.0,30.5639,30.5795,30.5406,30.5484,785880.0
2015-11-06 09:30:00,38.74,38.8,38.67,38.72,1140680.0,30.1131,30.1597,30.0587,30.0975,1140680.0
2015-11-06 09:35:00,38.72,38.81,38.7,38.72,516604.0,30.0975,30.1675,30.082,30.0975,516604.0
2015-11-06 09:40:00,38.73,38.74,38.61,38.62,726582.0,30.1053,30.1131,30.012,30.0198,726582.0
2015-11-06 09:45:00,38.63,38.66,38.54,38.55,573710.0,30.0276,30.0509,29.9576,29.9654,573710.0
2015-11-06 09:50:00,38.55,38.56,38.5,38.51,434373.0,29.9654,29.9732,29.9265,29.9343,434373.0
2015-11-06 09:55:00,38.51,38.59,38.49,38.59,779860.0,29.9343,29.9965,29.9188,29.9965,779860.0
2015-11-06 10:00:00,38.59,38.59,38.52,38.54,339967.0,29.9965,29.9965,29.9421,29.9576,339967.0
2015-11-06 10:05:00,38.53,38.57,38.49,38.55,381740.0,29.9498,29.9809,29.9188,29.9654,381740.0
2015-11-06 10:10:00,38.55,38.62,38.54,38.61,544439.0,29.9654,30.0198,29.9576,30.012,544439.0
2015-11-06 10:15:00,38.61,38.64,38.55,38.63,382477.0,30.012,30.0353,29.9654,30.0276,382477.0
2015-11-06 10:20:00,38.63,38.64,38.56,38.57,195969.0,30.0276,30.0353,29.9732,29.9809,195969.0
2015-11-06 10:25:00,38.56,38.61,38.55,38.61,456235.0,29.9732,30.012,29.9654,30.012,456235.0
2015-11-06 10:30:00,38.61,38.66,38.6,38.64,213440.0,30.012,30.0509,30.0043,30.0353,213440.0
2015-11-06 10:35:00,38.65,38.68,38.64,38.66,289095.0,30.0431,30.0664,30.0353,30.0509,289095.0
2015-11-06 10:40:00,38.66,38.72,38.66,38.7,282994.0,30.0509,30.0975,30.0509,30.082,282994.0
2015-11-06 10:45:00,38.7,38.74,38.67,38.71,138450.0,30.082,30.1131,30.0587,30.0898,138450.0
2015-11-06 10:50:00,38.71,38.76,38.68,38.68,137129.0,30.0898,30.1286,30.0664,30.0664,137129.0
2015-11-06 10:55:00,38.68,38.7,38.63,38.67,229859.0,30.0664,30.082,30.0276,30.0587,229859.0
2015-11-06 11:00:00,38.67,38.7,38.62,38.67,374847.0,30.0587,30.082,30.0198,30.0587,374847.0
2015-11-06 11:05:00,38.68,38.76,38.67,38.75,180299.0,30.0664,30.1286,30.0587,30.1209,180299.0
2015-11-06 11:10:00,38.74,38.77,38.7,38.77,123700.0,30.1131,30.1364,30.082,30.1364,123700.0
2015-11-06 11:15:00,38.77,38.78,38.68,38.7,188008.0,30.1364,30.1442,30.0664,30.082,188008.0
2015-11-06 11:20:00,38.69,38.74,38.66,38.67,265601.0,30.0742,30.1131,30.0509,30.0587,265601.0
2015-11-06 11:25:00,38.67,38.7,38.65,38.69,86898.0,30.0587,30.082,30.0431,30.0742,86898.0
2015-11-06 11:30:00,38.69,38.77,38.68,38.76,264092.0,30.0742,30.1364,30.0664,30.1286,264092.0
2015-11-06 11:35:00,38.76,38.79,38.73,38.73,57789.0,30.1286,30.1519,30.1053,30.1053,57789.0
2015-11-06 11:40:00,38.73,38.75,38.71,38.73,64605.0,30.1053,30.1209,30.0898,30.1053,64605.0
2015-11-06 11:45:00,38.73,38.8,38.72,38.76,80248.0,30.1053,30.1597,30.0975,30.1286,80248.0
2015-11-06 11:50:00,38.76,38.83,38.76,38.8,350865.0,30.1286,30.183,30.1286,30.1597,350865.0
2015-11-06 11:55:00,38.8,38.82,38.76,38.76,137454.0,30.1597,30.1753,30.1286,30.1286,137454.0
2015-11-06 12:00:00,38.77,38.79,38.73,38.77,149101.0,30.1364,30.1519,30.1053,30.1364,149101.0
2015-11-06 12:05:00,38.77,38.78,38.75,38.77,67056.0,30.1364,30.1442,30.1209,30.1364,67056.0
2015-11-06 12:10:00,38.77,38.82,38.77,38.82,370106.0,30.1364,30.1753,30.1364,30.1753,370106.0
2015-11-06 12:15:00,38.82,38.84,38.78,38.78,176768.0,30.1753,30.1908,30.1442,30.1442,176768.0
2015-11-06 12:20:00,38.78,38.78,38.7,38.73,92973.0,30.1442,30.1442,30.082,30.1053,92973.0
2015-11-06 12:25:00,38.73,38.76,38.72,38.75,70936.0,30.1053,30.1286,30.0975,30.1209,70936.0
2015-11-06 12:30:00,38.75,38.78,38.73,38.76,97638.0,30.1209,30.1442,30.1053,30.1286,97638.0
2015-11-06 12:35:00,38.75,38.76,38.71,38.74,50680.0,30.1209,30.1286,30.0898,30.1131,50680.0
2015-11-06 12:40:00,38.73,38.77,38.72,38.77,46665.0,30.1053,30.1364,30.0975,30.1364,46665.0
2015-11-06 12:45:00,38.77,38.79,38.76,38.76,41386.0,30.1364,30.1519,30.1286,30.1286,41386.0
2015-11-06 12:50:00,38.76,38.79,38.75,38.77,77828.0,30.1286,30.1519,30.1209,30.1364,77828.0
2015-11-06 12:55:00,38.77,38.81,38.76,38.8,89759.0,30.1364,30.1675,30.1286,30.1597,89759.0
2015-11-06 13:00:00,38.8,38.85,38.78,38.83,106689.0,30.1597,30.1986,30.1442,30.183,106689.0
2015-11-06 13:05:00,38.83,38.85,38.81,38.84,148395.0,30.183,30.1986,30.1675,30.1908,148395.0
2015-11-06 13:10:00,38.83,38.88,38.83,38.87,81979.0,30.183,30.2219,30.183,30.2141,81979.0
2015-11-06 13:15:00,38.88,38.9,38.86,38.9,115779.0,30.2219,30.2374,30.2064,30.2374,115779.0
2015-11-06 13:20:00,38.9,38.93,38.89,38.91,116367.0,30.2374,30.2608,30.2297,30.2452,116367.0
2015-11-06 13:25:00,38.91,38.91,38.88,38.89,91643.0,30.2452,30.2452,30.2219,30.2297,91643.0
2015-11-06 13:30:00,38.89,38.9,38.85,38.86,93838.0,30.2297,30.2374,30.1986,30.2064,93838.0
2015-11-06 13:35:00,38.85,38.87,38.84,38.85,113600.0,30.1986,30.2141,30.1908,30.1986,113600.0
2015-11-06 13:40:00,38.86,38.89,38.85,38.86,121687.0,30.2064,30.2297,30.1986,30.2064,121687.0
2015-11-06 13:45:00,38.86,38.92,38.84,38.92,140099.0,30.2064,30.253,30.1908,30.253,140099.0
2015-11-06 13:50:00,38.93,38.98,38.92,38.94,151336.0,30.2608,30.2996,30.253,30.2685,151336.0
2015-11-06 13:55:00,38.95,38.96,38.91,38.95,77168.0,30.2763,30.2841,30.2452,30.2763,77168.0
2015-11-06 14:00:00,38.95,39.02,38.94,38.99,240681.0,30.2763,30.3307,30.2685,30.3074,240681.0
2015-11-06 14:05:00,39.0,39.01,38.98,38.98,59921.0,30.3152,30.323,30.2996,30.2996,59921.0
2015-11-06 14:10:00,38.99,39.0,38.97,38.97,64753.0,30.3074,30.3152,30.2919,30.2919,64753.0
2015-11-06 14:15:00,38.97,38.99,38.93,38.96,111975.0,30.2919,30.3074,30.2608,30.2841,111975.0
2015-11-06 14:20:00,38.96,38.98,38.94,38.95,62600.0,30.2841,30.2996,30.2685,30.2763,62600.0
2015-11-06 14:25:00,38.94,38.96,38.91,38.96,76531.0,30.2685,30.2841,30.2452,30.2841,76531.0
2015-11-06 14:30:00,38.95,38.97,38.9,38.91,103897.0,30.2763,30.2919,30.2374,30.2452,103897.0
2015-11-06 14:35:00,38.91,38.94,38.89,38.89,76622.0,30.2452,30.2685,30.2297,30.2297,76622.0
2015-11-06 14:40:00,38.89,38.91,38.87,38.9,393233.0,30.2297,30.2452,30.2141,30.2374,393233.0
2015-11-06 14:45:00,38.9,38.93,38.88,38.93,125466.0,30.2374,30.2608,30.2219,30.2608,125466.0
2015-11-06 14:50:00,38.93,38.97,38.91,38.95,135856.0,30.2608,30.2919,30.2452,30.2763,135856.0
2015-11-06 14:55:00,38.96,38.99,38.94,38.97,97300.0,30.2841,30.3074,30.2685,30.2919,97300.0
2015-11-06 15:00:00,38.97,39.01,38.95,38.97,121152.0,30.2919,30.323,30.2763,30.2919,121152.0
2015-11-06 15:05:00,38.97,39.01,38.96,38.99,81060.0,30.2919,30.323,30.2841,30.3074,81060.0
2015-11-06 15:10:00,38.98,38.99,38.96,38.99,87888.0,30.2996,30.3074,30.2841,30.3074,87888.0
2015-11-06 15:15:00,39.0,39.02,38.98,38.98,103616.0,30.3152,30.3307,30.2996,30.2996,103616.0
2015-11-06 15:20:00,38.99,39.02,38.98,39.01,128812.0,30.3074,30.3307,30.2996,30.323,128812.0
2015-11-06 15:25:00,39.01,39.03,38.96,39.0,430377.0,30.323,30.3385,30.2841,30.3152,430377.0
2015-11-06 15:30:00,39.0,39.04,38.98,39.02,251517.0,30.3152,30.3463,30.2996,30.3307,251517.0
2015-11-06 15:35:00,39.03,39.04,38.97,38.99,183913.0,30.3385,30.3463,30.2919,30.3074,183913.0
2015-11-06 15:40:00,38.98,39.0,38.97,38.98,152265.0,30.2996,30.3152,30.2919,30.2996,152265.0
2015-11-06 15:45:00,38.97,38.99,38.97,38.98,146765.0,30.2919,30.3074,30.2919,30.2996,146765.0
2015-11-06 15:50:00,38.98,39.02,38.98,39.0,286862.0,30.2996,30.3307,30.2996,30.3152,286862.0
2015-11-06 15:55:00,38.99,39.0,38.93,38.95,962654.0,30.3074,30.3152,30.2608,30.2763,962654.0
2015-11-09 09:30:00,38.62,38.68,38.59,38.62,588897.0,30.0198,30.0664,29.9965,30.0198,588897.0
2015-11-09 09:35:00,38.63,38.68,38.61,38.67,271816.0,30.0276,30.0664,30.012,30.0587,271816.0
2015-11-09 09:40:00,38.67,38.69,38.51,38.51,280948.0,30.0587,30.0742,29.9343,29.9343,280948.0
2015-11-09 09:45:00,38.51,38.59,38.5,38.55,606641.0,29.9343,29.9965,29.9265,29.9654,606641.0
2015-11-09 09:50:00,38.55,38.57,38.51,38.53,268700.0,29.9654,29.9809,29.9343,29.9498,268700.0
2015-11-09 09:55:00,38.53,38.55,38.48,38.48,232692.0,29.9498,29.9654,29.911,29.911,232692.0
2015-11-09 10:00:00,38.48,38.52,38.46,38.49,214888.0,29.911,29.9421,29.8954,29.9188,214888.0
2015-11-09 10:05:00,38.48,38.53,38.46,38.48,239835.0,29.911,29.9498,29.8954,29.911,239835.0
2015-11-09 10:10:00,38.49,38.49,38.45,38.45,420385.0,29.9188,29.9188,29.8877,29.8877,420385.0
2015-11-09 10:15:00,38.45,38.49,38.42,38.43,338474.0,29.8877,29.9188,29.8643,29.8721,338474.0
2015-11-09 10:20:00,38.43,38.45,38.37,38.38,491342.0,29.8721,29.8877,29.8255,29.8332,491342.0
2015-11-09 10:25:00,38.38,38.41,38.37,38.39,154673.0,29.8332,29.8566,29.8255,29.841,154673.0
2015-11-09 10:30:00,38.39,38.4,38.36,38.38,268288.0,29.841,29.8488,29.8177,29.8332,268288.0
2015-11-09 10:35:00,38.38,38.44,38.37,38.43,215343.0,29.8332,29.8799,29.8255,29.8721,215343.0
2015-11-09 10:40:00,38.43,38.43,38.38,38.41,321564.0,29.8721,29.8721,29.8332,29.8566,321564.0
2015-11-09 10:45:00,38.42,38.43,38.38,38.38,415283.0,29.8643,29.8721,29.8332,29.8332,415283.0
2015-11-09 10:50:00,38.38,38.43,38.35,38.43,470618.0,29.8332,29.8721,29.8099,29.8721,470618.0
2015-11-09 10:55:00,38.43,38.46,38.4,38.45,237943.0,29.8721,29.8954,29.8488,29.8877,237943.0
2015-11-09 11:00:00,38.44,38.45,38.38,38.39,158660.0,29.8799,29.8877,29.8332,29.841,158660.0
2015-11-09 11:05:00,38.39,38.39,38.29,38.3,236406.0,29.841,29.841,29.7633,29.7711,236406.0
2015-11-09 11:10:00,38.3,38.33,38.24,38.26,210833.0,29.7711,29.7944,29.7244,29.74,210833.0
2015-11-09 11:15:00,38.26,38.27,38.19,38.24,647214.0,29.74,29.7477,29.6856,29.7244,647214.0
2015-11-09 11:20:00,38.24,38.24,38.2,38.22,231992.0,29.7244,29.7244,29.6933,29.7089,231992.0
2015-11-09 11:25:00,38.21,38.22,38.15,38.17,274884.0,29.7011,29.7089,29.6545,29.67,274884.0
2015-11-09 11:30:00,38.17,38.23,38.16,38.2,320734.0,29.67,29.7166,29.6622,29.6933,320734.0
2015-11-09 11:35:00,38.2,38.2,38.15,38.17,314255.0,29.6933,29.6933,29.6545,29.67,314255.0
2015-11-09 11:40:00,38.17,38.21,38.14,38.19,309659.0,29.67,29.7011,29.6467,29.6856,309659.0
2015-11-09 11:45:00,38.19,38.19,38.13,38.16,152290.0,29.6856,29.6856,29.6389,29.6622,152290.0
2015-11-09 11:50:00,38.16,38.17,38.11,38.12,318538.0,29.6622,29.67,29.6234,29.6311,318538.0
2015-11-09 11:55:00,38.13,38.13,38.09,38.11,179513.0,29.6389,29.6389,29.6078,29.6234,179513.0
2015-11-09 12:00:00,38.1,38.13,38.05,38.12,332419.0,29.6156,29.6389,29.5767,29.6311,332419.0
2015-11-09 12:05:00,38.12,38.13,38.09,38.13,205279.0,29.6311,29.6389,29.6078,29.6389,205279.0
2015-11-09 12:10:00,38.14,38.15,38.11,38.14,255762.0,29.6467,29.6545,29.6234,29.6467,255762.0
2015-11-09 12:15:00,38.14,38.17,38.12,38.16,327982.0,29.6467,29.67,29.6311,29.6622,327982.0
2015-11-09 12:20:00,38.16,38.19,38.14,38.19,376515.0,29.6622,29.6856,29.6467,29.6856,376515.0
2015-11-09 12:25:00,38.19,38.21,38.17,38.19,256928.0,29.6856,29.7011,29.67,29.6856,256928.0
2015-11-09 12:30:00,38.19,38.19,38.1,38.1,211135.0,29.6856,29.6856,29.6156,29.6156,211135.0
2015-11-09 12:35:00,38.1,38.16,38.09,38.15,378667.0,29.6156,29.6622,29.6078,29.6545,378667.0
2015-11-09 12:40:00,38.15,38.21,38.15,38.2,115117.0,29.6545,29.7011,29.6545,29.6933,115117.0
2015-11-09 12:45:00,38.2,38.22,38.18,38.22,395335.0,29.6933,29.7089,29.6778,29.7089,395335.0
2015-11-09 12:50:00,38.22,38.22,38.18,38.2,113983.0,29.7089,29.7089,29.6778,29.6933,113983.0
2015-11-09 12:55:00,38.2,38.21,38.17,38.21,62165.0,29.6933,29.7011,29.67,29.7011,62165.0
2015-11-09 13:00:00,38.21,38.23,38.13,38.17,116723.0,29.7011,29.7166,29.6389,29.67,116723.0
2015-11-09 13:05:00,38.17,38.19,38.11,38.14,58974.0,29.67,29.6856,29.6234,29.6467,58974.0
2015-11-09 13:10:00,38.14,38.15,38.08,38.09,328614.0,29.6467,29.6545,29.6001,29.6078,328614.0
2015-11-09 13:15:00,38.09,38.11,38.04,38.05,115700.0,29.6078,29.6234,29.569,29.5767,115700.0
2015-11-09 13:20:00,38.05,38.07,38.04,38.05,119347.0,29.5767,29.5923,29.569,29.5767,119347.0
2015-11-09 13:25:00,38.06,38.12,38.06,38.09,221253.0,29.5845,29.6311,29.5845,29.6078,221253.0
2015-11-09 13:30:00,38.1,38.12,38.04,38.05,145004.0,29.6156,29.6311,29.569,29.5767,145004.0
2015-11-09 13:35:00,38.05,38.12,38.05,38.11,105746.0,29.5767,29.6311,29.5767,29.6234,105746.0
2015-11-09 13:40:00,38.11,38.13,38.08,38.13,112285.0,29.6234,29.6389,29.6001,29.6389,112285.0
2015-11-09 13:45:00,38.13,38.13,38.04,38.05,104248.0,29.6389,29.6389,29.569,29.5767,104248.0
2015-11-09 13:50:00,38.05,38.08,38.02,38.07,107003.0,29.5767,29.6001,29.5534,29.5923,107003.0
2015-11-09 13:55:00,38.07,38.14,38.06,38.12,179566.0,29.5923,29.6467,29.5845,29.6311,179566.0
2015-11-09 14:00:00,38.13,38.14,38.09,38.14,132028.0,29.6389,29.6467,29.6078,29.6467,132028.0
2015-11-09 14:05:00,38.14,38.22,38.13,38.19,169834.0,29.6467,29.7089,29.6389,29.6856,169834.0
2015-11-09 14:10:00,38.19,38.21,38.16,38.16,119290.0,29.6856,29.7011,29.6622,29.6622,119290.0
2015-11-09 14:15:00,38.15,38.17,38.11,38.16,168252.0,29.6545,29.67,29.6234,29.6622,168252.0
2015-11-09 14:20:00,38.16,38.18,38.13,38.14,175514.0,29.6622,29.6778,29.6389,29.6467,175514.0
2015-11-09 14:25:00,38.14,38.16,38.12,38.13,88260.0,29.6467,29.6622,29.6311,29.6389,88260.0
2015-11-09 14:30:00,38.13,38.16,38.11,38.13,136416.0,29.6389,29.6622,29.6234,29.6389,136416.0
2015-11-09 14:35:00,38.13,38.17,38.07,38.08,186447.0,29.6389,29.67,29.5923,29.6001,186447.0
2015-11-09 14:40:00,38.08,38.1,38.06,38.06,138261.0,29.6001,29.6156,29.5845,29.5845,138261.0
2015-11-09 14:45:00,38.07,38.09,38.05,38.08,234628.0,29.5923,29.6078,29.5767,29.6001,234628.0
2015-11-09 14:50:00,38.09,38.12,38.08,38.09,206645.0,29.6078,29.6311,29.6001,29.6078,206645.0
2015-11-09 14:55:00,38.1,38.13,38.06,38.06,124522.0,29.6156,29.6389,29.5845,29.5845,124522.0
2015-11-09 15:00:00,38.07,38.08,38.03,38.08,180107.0,29.5923,29.6001,29.5612,29.6001,180107.0
2015-11-09 15:05:00,38.08,38.12,38.08,38.1,401276.0,29.6001,29.6311,29.6001,29.6156,401276.0
2015-11-09 15:10:00,38.1,38.12,38.08,38.09,133758.0,29.6156,29.6311,29.6001,29.6078,133758.0
2015-11-09 15:15:00,38.1,38.11,38.03,38.1,301269.0,29.6156,29.6234,29.5612,29.6156,301269.0
2015-11-09 15:20:00,38.1,38.13,38.09,38.13,340090.0,29.6156,29.6389,29.6078,29.6389,340090.0
2015-11-09 15:25:00,38.13,38.16,38.11,38.13,212393.0,29.6389,29.6622,29.6234,29.6389,212393.0
2015-11-09 15:30:00,38.13,38.17,38.12,38.17,297977.0,29.6389,29.67,29.6311,29.67,297977.0
2015-11-09 15:35:00,38.17,38.2,38.15,38.19,331477.0,29.67,29.6933,29.6545,29.6856,331477.0
2015-11-09 15:40:00,38.19,38.24,38.18,38.22,585695.0,29.6856,29.7244,29.6778,29.7089,585695.0
2015-11-09 15:45:00,38.22,38.27,38.21,38.26,446918.0,29.7089,29.7477,29.7011,29.74,446918.0
2015-11-09 15:50:00,38.26,38.28,38.21,38.21,917977.0,29.74,29.7555,29.7011,29.7011,917977.0
2015-11-09 15:55:00,38.22,38.23,38.14,38.17,2343487.0,29.7089,29.7166,29.6467,29.67,2343487.0
2015-11-10 09:30:00,38.06,38.06,37.96,37.99,485112.0,29.5845,29.5845,29.5068,29.5301,485112.0
2015-11-10 09:35:00,38.0,38.05,37.97,38.01,478246.0,29.5379,29.5767,29.5145,29.5456,478246.0
2015-11-10 09:40:00,38.02,38.03,37.91,37.92,386219.0,29.5534,29.5612,29.4679,29.4757,386219.0
2015-11-10 09:45:00,37.91,37.97,37.87,37.97,385326.0,29.4679,29.5145,29.4368,29.5145,385326.0
2015-11-10 09:50:00,37.97,37.99,37.92,37.96,217873.0,29.5145,29.5301,29.4757,29.5068,217873.0
2015-11-10 09:55:00,37.96,38.06,37.96,38.01,337225.0,29.5068,29.5845,29.5068,29.5456,337225.0
2015-11-10 10:00:00,38.01,38.03,37.98,37.98,256752.0,29.5456,29.5612,29.5223,29.5223,256752.0
2015-11-10 10:05:00,37.98,38.01,37.97,37.98,248635.0,29.5223,29.5456,29.5145,29.5223,248635.0
2015-11-10 10:10:00,37.98,38.02,37.95,37.95,269514.0,29.5223,29.5534,29.499,29.499,269514.0
2015-11-10 10:15:00,37.95,37.98,37.9,37.9,314891.0,29.499,29.5223,29.4601,29.4601,314891.0
2015-11-10 10:20:00,37.9,37.92,37.84,37.86,407709.0,29.4601,29.4757,29.4135,29.429,407709.0
2015-11-10 10:25:00,37.87,37.89,37.84,37.86,328505.0,29.4368,29.4524,29.4135,29.429,328505.0
2015-11-10 10:30:00,37.86,37.87,37.81,37.82,249527.0,29.429,29.4368,29.3902,29.398,249527.0
2015-11-10 10:35:00,37.82,37.87,37.81,37.86,145827.0,29.398,29.4368,29.3902,29.429,145827.0
2015-11-10 10:40:00,37.86,37.87,37.81,37.81,261907.0,29.429,29.4368,29.3902,29.3902,261907.0
2015-11-10 10:45:00,37.82,37.85,37.79,37.83,483209.0,29.398,29.4213,29.3746,29.4057,483209.0
2015-11-10 10:50:00,37.83,37.84,37.78,37.82,545452.0,29.4057,29.4135,29.3669,29.398,545452.0
2015-11-10 10:55:00,37.82,37.84,37.79,37.8,292545.0,29.398,29.4135,29.3746,29.3824,292545.0
2015-11-10 11:00:00,37.81,37.86,37.81,37.82,182912.0,29.3902,29.429,29.3902,29.398,182912.0
2015-11-10 11:05:00,37.82,37.84,37.79,37.8,146412.0,29.398,29.4135,29.3746,29.3824,146412.0
2015-11-10 11:10:00,37.79,37.83,37.77,37.78,197533.0,29.3746,29.4057,29.3591,29.3669,197533.0
2015-11-10 11:15:00,37.78,37.85,37.77,37.83,263750.0,29.3669,29.4213,29.3591,29.4057,263750.0
2015-11-10 11:20:00,37.84,37.89,37.81,37.81,329786.0,29.4135,29.4524,29.3902,29.3902,329786.0
2015-11-10 11:25:00,37.81,37.82,37.76,37.78,143991.0,29.3902,29.398,29.3513,29.3669,143991.0
2015-11-10 11:30:00,37.78,37.83,37.78,37.81,102228.0,29.3669,29.4057,29.3669,29.3902,102228.0
2015-11-10 11:35:00,37.81,37.83,37.78,37.79,129750.0,29.3902,29.4057,29.3669,29.3746,129750.0
2015-11-10 11:40:00,37.78,37.92,37.78,37.86,339440.0,29.3669,29.4757,29.3669,29.429,339440.0
2015-11-10 11:45:00,37.87,37.89,37.86,37.86,262031.0,29.4368,29.4524,29.429,29.429,262031.0
2015-11-10 11:50:00,37.87,37.87,37.84,37.84,182708.0,29.4368,29.4368,29.4135,29.4135,182708.0
2015-11-10 11:55:00,37.84,37.89,37.84,37.88,206675.0,29.4135,29.4524,29.4135,29.4446,206675.0
2015-11-10 12:00:00,37.88,37.89,37.84,37.86,261745.0,29.4446,29.4524,29.4135,29.429,261745.0
2015-11-10 12:05:00,37.86,37.88,37.82,37.86,120157.0,29.429,29.4446,29.398,29.429,120157.0
2015-11-10 12:10:00,37.86,37.91,37.85,37.91,76392.0,29.429,29.4679,29.4213,29.4679,76392.0
2015-11-10 12:15:00,37.9,37.97,37.88,37.95,200982.0,29.4601,29.5145,29.4446,29.499,200982.0
2015-11-10 12:20:00,37.95,37.98,37.94,37.95,146412.0,29.499,29.5223,29.4912,29.499,146412.0
2015-11-10 12:25:00,37.95,37.98,37.93,37.94,157338.0,29.499,29.5223,29.4835,29.4912,157338.0
2015-11-10 12:30:00,37.93,37.94,37.88,37.9,114347.0,29.4835,29.4912,29.4446,29.4601,114347.0
2015-11-10 12:35:00,37.91,37.91,37.87,37.9,108469.0,29.4679,29.4679,29.4368,29.4601,108469.0
2015-11-10 12:40:00,37.9,37.91,37.84,37.86,87174.0,29.4601,29.4679,29.4135,29.429,87174.0
2015-11-10 12:45:00,37.86,37.88,37.84,37.86,60022.0,29.429,29.4446,29.4135,29.429,60022.0
2015-11-10 12:50:00,37.87,37.9,37.86,37.89,154678.0,29.4368,29.4601,29.429,29.4524,154678.0
2015-11-10 12:55:00,37.89,37.89,37.85,37.85,71229.0,29.4524,29.4524,29.4213,29.4213,71229.0
2015-11-10 13:00:00,37.86,37.89,37.84,37.87,77231.0,29.429,29.4524,29.4135,29.4368,77231.0
2015-11-10 13:05:00,37.87,37.88,37.81,37.83,101543.0,29.4368,29.4446,29.3902,29.4057,101543.0
2015-11-10 13:10:00,37.83,37.88,37.82,37.87,178750.0,29.4057,29.4446,29.398,29.4368,178750.0
2015-11-10 13:15:00,37.87,37.88,37.84,37.84,122627.0,29.4368,29.4446,29.4135,29.4135,122627.0
2015-11-10 13:20:00,37.85,37.87,37.84,37.86,142348.0,29.4213,29.4368,29.4135,29.429,142348.0
2015-11-10 13:25:00,37.86,37.92,37.85,37.91,96479.0,29.429,29.4757,29.4213,29.4679,96479.0
2015-11-10 13:30:00,37.91,37.92,37.88,37.88,52441.0,29.4679,29.4757,29.4446,29.4446,52441.0
2015-11-10 13:35:00,37.88,37.93,37.87,37.9,189679.0,29.4446,29.4835,29.4368,29.4601,189679.0
2015-11-10 13:40:00,37.9,37.94,37.89,37.94,91185.0,29.4601,29.4912,29.4524,29.4912,91185.0
2015-11-10 13:45:00,37.93,37.95,37.92,37.92,105437.0,29.4835,29.499,29.4757,29.4757,105437.0
2015-11-10 13:50:00,37.92,38.01,37.92,38.0,243334.0,29.4757,29.5456,29.4757,29.5379,243334.0
2015-11-10 13:55:00,38.0,38.0,37.94,37.94,60515.0,29.5379,29.5379,29.4912,29.4912,60515.0
2015-11-10 14:00:00,37.94,37.95,37.9,37.91,136774.0,29.4912,29.499,29.4601,29.4679,136774.0
2015-11-10 14:05:00,37.91,37.94,37.87,37.87,133821.0,29.4679,29.4912,29.4368,29.4368,133821.0
2015-11-10 14:10:00,37.87,37.92,37.87,37.91,76459.0,29.4368,29.4757,29.4368,29.4679,76459.0
2015-11-10 14:15:00,37.91,37.93,37.88,37.88,75775.0,29.4679,29.4835,29.4446,29.4446,75775.0
2015-11-10 14:20:00,37.88,37.9,37.86,37.87,99558.0,29.4446,29.4601,29.429,29.4368,99558.0
2015-11-10 14:25:00,37.87,37.89,37.85,37.89,131642.0,29.4368,29.4524,29.4213,29.4524,131642.0
2015-11-10 14:30:00,37.89,37.9,37.86,37.88,206950.0,29.4524,29.4601,29.429,29.4446,206950.0
2015-11-10 14:35:00,37.88,37.91,37.87,37.89,160633.0,29.4446,29.4679,29.4368,29.4524,160633.0
2015-11-10 14:40:00,37.88,37.95,37.87,37.95,195549.0,29.4446,29.499,29.4368,29.499,195549.0
2015-11-10 14:45:00,37.95,37.99,37.94,37.99,196807.0,29.499,29.5301,29.4912,29.5301,196807.0
2015-11-10 14:50:00,37.98,38.01,37.92,37.92,106324.0,29.5223,29.5456,29.4757,29.4757,106324.0
2015-11-10 14:55:00,37.92,37.93,37.89,37.91,109147.0,29.4757,29.4835,29.4524,29.4679,109147.0
2015-11-10 15:00:00,37.9,37.91,37.89,37.9,90344.0,29.4601,29.4679,29.4524,29.4601,90344.0
2015-11-10 15:05:00,37.91,37.94,37.9,37.94,72643.0,29.4679,29.4912,29.4601,29.4912,72643.0
2015-11-10 15:10:00,37.94,37.95,37.91,37.94,142992.0,29.4912,29.499,29.4679,29.4912,142992.0
2015-11-10 15:15:00,37.94,37.95,37.89,37.9,135060.0,29.4912,29.499,29.4524,29.4601,135060.0
2015-11-10 15:20:00,37.9,37.91,37.87,37.87,104339.0,29.4601,29.4679,29.4368,29.4368,104339.0
2015-11-10 15:25:00,37.88,37.9,37.86,37.89,157075.0,29.4446,29.4601,29.429,29.4524,157075.0
2015-11-10 15:30:00,37.88,37.93,37.88,37.89,248943.0,29.4446,29.4835,29.4446,29.4524,248943.0
2015-11-10 15:35:00,37.88,37.91,37.86,37.87,202887.0,29.4446,29.4679,29.429,29.4368,202887.0
2015-11-10 15:40:00,37.87,37.91,37.86,37.9,142764.0,29.4368,29.4679,29.429,29.4601,142764.0
2015-11-10 15:45:00,37.89,37.92,37.89,37.9,396832.0,29.4524,29.4757,29.4524,29.4601,396832.0
2015-11-10 15:50:00,37.91,37.92,37.87,37.9,549431.0,29.4679,29.4757,29.4368,29.4601,549431.0
2015-11-10 15:55:00,37.9,37.93,37.89,37.92,635584.0,29.4601,29.4835,29.4524,29.4757,635584.0
2015-11-11 09:30:00,38.15,38.18,38.14,38.17,835563.0,29.6545,29.6778,29.6467,29.67,835563.0
2015-11-11 09:35:00,38.17,38.22,38.14,38.2,348895.0,29.67,29.7089,29.6467,29.6933,348895.0
2015-11-11 09:40:00,38.2,38.21,38.13,38.14,263399.0,29.6933,29.7011,29.6389,29.6467,263399.0
2015-11-11 09:45:00,38.14,38.16,38.11,38.14,236054.0,29.6467,29.6622,29.6234,29.6467,236054.0
2015-11-11 09:50:00,38.14,38.18,38.14,38.16,98403.0,29.6467,29.6778,29.6467,29.6622,98403.0
2015-11-11 09:55:00,38.16,38.17,38.08,38.09,203402.0,29.6622,29.67,29.6001,29.6078,203402.0
2015-11-11 10:00:00,38.09,38.12,38.04,38.06,125968.0,29.6078,29.6311,29.569,29.5845,125968.0
2015-11-11 10:05:00,38.06,38.1,38.05,38.08,110407.0,29.5845,29.6156,29.5767,29.6001,110407.0
2015-11-11 10:10:00,38.07,38.08,38.0,38.01,126038.0,29.5923,29.6001,29.5379,29.5456,126038.0
2015-11-11 10:15:00,38.01,38.07,38.0,38.07,54368.0,29.5456,29.5923,29.5379,29.5923,54368.0
2015-11-11 10:20:00,38.06,38.08,38.04,38.05,72932.0,29.5845,29.6001,29.569,29.5767,72932.0
2015-11-11 10:25:00,38.04,38.04,38.01,38.01,105326.0,29.569,29.569,29.5456,29.5456,105326.0
2015-11-11 10:30:00,38.02,38.04,38.01,38.02,68883.0,29.5534,29.569,29.5456,29.5534,68883.0
2015-11-11 10:35:00,38.02,38.03,37.93,37.95,257443.0,29.5534,29.5612,29.4835,29.499,257443.0
2015-11-11 10:40:00,37.96,37.98,37.93,37.97,134779.0,29.5068,29.5223,29.4835,29.5145,134779.0
2015-11-11 10:45:00,37.97,38.0,37.94,37.97,135043.0,29.5145,29.5379,29.4912,29.5145,135043.0
2015-11-11 10:50:00,37.97,37.98,37.93,37.95,191641.0,29.5145,29.5223,29.4835,29.499,191641.0
2015-11-11 10:55:00,37.95,38.0,37.95,37.99,105179.0,29.499,29.5379,29.499,29.5301,105179.0
2015-11-11 11:00:00,37.99,38.01,37.95,37.98,138094.0,29.5301,29.5456,29.499,29.5223,138094.0
2015-11-11 11:05:00,37.98,37.99,37.94,37.95,108941.0,29.5223,29.5301,29.4912,29.499,108941.0
2015-11-11 11:10:00,37.94,37.96,37.88,37.9,166532.0,29.4912,29.5068,29.4446,29.4601,166532.0
2015-11-11 11:15:00,37.9,37.94,37.89,37.92,192536.0,29.4601,29.4912,29.4524,29.4757,192536.0
2015-11-11 11:20:00,37.91,37.99,37.91,37.96,361612.0,29.4679,29.5301,29.4679,29.5068,361612.0
2015-11-11 11:25:00,37.97,38.0,37.95,38.0,106327.0,29.5145,29.5379,29.499,29.5379,106327.0
2015-11-11 11:30:00,38.0,38.02,37.99,38.01,102182.0,29.5379,29.5534,29.5301,29.5456,102182.0
2015-11-11 11:35:00,38.0,38.02,37.97,38.02,226503.0,29.5379,29.5534,29.5145,29.5534,226503.0
2015-11-11 11:40:00,38.02,38.04,38.0,38.03,64531.0,29.5534,29.569,29.5379,29.5612,64531.0
2015-11-11 11:45:00,38.03,38.05,38.01,38.04,93893.0,29.5612,29.5767,29.5456,29.569,93893.0
2015-11-11 11:50:00,38.04,38.08,38.03,38.07,78271.0,29.569,29.6001,29.5612,29.5923,78271.0
2015-11-11 11:55:00,38.07,38.09,38.05,38.05,137330.0,29.5923,29.6078,29.5767,29.5767,137330.0
2015-11-11 12:00:00,38.05,38.06,38.01,38.02,43806.0,29.5767,29.5845,29.5456,29.5534,43806.0
2015-11-11 12:05:00,38.01,38.03,38.0,38.02,53848.0,29.5456,29.5612,29.5379,29.5534,53848.0
2015-11-11 12:10:00,38.03,38.05,38.02,38.05,36780.0,29.5612,29.5767,29.5534,29.5767,36780.0
2015-11-11 12:15:00,38.05,38.05,38.01,38.02,35223.0,29.5767,29.5767,29.5456,29.5534,35223.0
2015-11-11 12:20:00,38.01,38.07,38.0,38.05,58346.0,29.5456,29.5923,29.5379,29.5767,58346.0
2015-11-11 12:25:00,38.04,38.09,38.04,38.06,43360.0,29.569,29.6078,29.569,29.5845,43360.0
2015-11-11 12:30:00,38.06,38.09,38.05,38.09,54732.0,29.5845,29.6078,29.5767,29.6078,54732.0
2015-11-11 12:35:00,38.09,38.12,38.09,38.1,75157.0,29.6078,29.6311,29.6078,29.6156,75157.0
2015-11-11 12:40:00,38.09,38.11,38.09,38.09,123176.0,29.6078,29.6234,29.6078,29.6078,123176.0
2015-11-11 12:45:00,38.09,38.1,38.08,38.09,33961.0,29.6078,29.6156,29.6001,29.6078,33961.0
2015-11-11 12:50:00,38.08,38.09,38.04,38.05,21373.0,29.6001,29.6078,29.569,29.5767,21373.0
2015-11-11 12:55:00,38.05,38.06,38.02,38.05,52368.0,29.5767,29.5845,29.5534,29.5767,52368.0
2015-11-11 13:00:00,38.04,38.05,38.02,38.03,31046.0,29.569,29.5767,29.5534,29.5612,31046.0
2015-11-11 13:05:00,38.02,38.03,37.94,37.96,132497.0,29.5534,29.5612,29.4912,29.5068,132497.0
2015-11-11 13:10:00,37.96,37.97,37.92,37.96,114455.0,29.5068,29.5145,29.4757,29.5068,114455.0
2015-11-11 13:15:00,37.96,37.98,37.95,37.97,63735.0,29.5068,29.5223,29.499,29.5145,63735.0
2015-11-11 13:20:00,37.96,37.98,37.95,37.95,59018.0,29.5068,29.5223,29.499,29.499,59018.0
2015-11-11 13:25:00,37.94,37.94,37.9,37.93,119253.0,29.4912,29.4912,29.4601,29.4835,119253.0
2015-11-11 13:30:00,37.93,37.93,37.89,37.92,52677.0,29.4835,29.4835,29.4524,29.4757,52677.0
2015-11-11 13:35:00,37.91,37.94,37.88,37.94,47778.0,29.4679,29.4912,29.4446,29.4912,47778.0
2015-11-11 13:40:00,37.93,37.98,37.92,37.97,58097.0,29.4835,29.5223,29.4757,29.5145,58097.0
2015-11-11 13:45:00,37.97,37.99,37.95,37.98,97168.0,29.5145,29.5301,29.499,29.5223,97168.0
2015-11-11 13:50:00,37.98,38.0,37.96,37.98,41888.0,29.5223,29.5379,29.5068,29.5223,41888.0
2015-11-11 13:55:00,37.98,37.98,37.93,37.94,28880.0,29.5223,29.5223,29.4835,29.4912,28880.0
2015-11-11 14:00:00,37.93,37.96,37.92,37.95,78011.0,29.4835,29.5068,29.4757,29.499,78011.0
2015-11-11 14:05:00,37.95,37.96,37.91,37.94,63095.0,29.499,29.5068,29.4679,29.4912,63095.0
2015-11-11 14:10:00,37.94,37.96,37.92,37.95,41445.0,29.4912,29.5068,29.4757,29.499,41445.0
2015-11-11 14:15:00,37.95,37.96,37.92,37.96,86322.0,29.499,29.5068,29.4757,29.5068,86322.0
2015-11-11 14:20:00,37.95,37.96,37.93,37.94,29472.0,29.499,29.5068,29.4835,29.4912,29472.0
2015-11-11 14:25:00,37.94,37.99,37.93,37.98,79778.0,29.4912,29.5301,29.4835,29.5223,79778.0
2015-11-11 14:30:00,37.99,38.0,37.97,37.98,52991.0,29.5301,29.5379,29.5145,29.5223,52991.0
2015-11-11 14:35:00,37.98,37.98,37.95,37.95,45956.0,29.5223,29.5223,29.499,29.499,45956.0
2015-11-11 14:40:00,37.95,37.96,37.9,37.93,59249.0,29.499,29.5068,29.4601,29.4835,59249.0
2015-11-11 14:45:00,37.93,37.95,37.91,37.93,36734.0,29.4835,29.499,29.4679,29.4835,36734.0
2015-11-11 14:50:00,37.93,37.95,37.91,37.93,58347.0,29.4835,29.499,29.4679,29.4835,58347.0
2015-11-11 14:55:00,37.93,37.93,37.87,37.88,62334.0,29.4835,29.4835,29.4368,29.4446,62334.0
2015-11-11 15:00:00,37.87,37.89,37.85,37.86,81444.0,29.4368,29.4524,29.4213,29.429,81444.0
2015-11-11 15:05:00,37.85,37.91,37.85,37.86,78786.0,29.4213,29.4679,29.4213,29.429,78786.0
2015-11-11 15:10:00,37.86,37.89,37.84,37.89,208443.0,29.429,29.4524,29.4135,29.4524,208443.0
2015-11-11 15:15:00,37.89,37.89,37.85,37.86,96565.0,29.4524,29.4524,29.4213,29.429,96565.0
2015-11-11 15:20:00,37.86,37.87,37.83,37.84,349918.0,29.429,29.4368,29.4057,29.4135,349918.0
2015-11-11 15:25:00,37.83,37.9,37.83,37.9,156889.0,29.4057,29.4601,29.4057,29.4601,156889.0
2015-11-11 15:30:00,37.9,37.92,37.86,37.87,129109.0,29.4601,29.4757,29.429,29.4368,129109.0
2015-11-11 15:35:00,37.87,37.89,37.85,37.87,97272.0,29.4368,29.4524,29.4213,29.4368,97272.0
2015-11-11 15:40:00,37.88,37.91,37.85,37.9,147572.0,29.4446,29.4679,29.4213,29.4601,147572.0
2015-11-11 15:45:00,37.9,37.91,37.87,37.88,149520.0,29.4601,29.4679,29.4368,29.4446,149520.0
2015-11-11 15:50:00,37.88,37.93,37.86,37.93,214369.0,29.4446,29.4835,29.429,29.4835,214369.0
2015-11-11 15:55:00,37.93,37.93,37.88,37.91,520786.0,29.4835,29.4835,29.4446,29.4679,520786.0
2015-11-12 09:30:00,38.23,38.26,38.14,38.17,430208.0,29.7166,29.74,29.6467,29.67,430208.0
2015-11-12 09:35:00,38.17,38.24,38.15,38.2,536137.0,29.67,29.7244,29.6545,29.6933,536137.0
2015-11-12 09:40:00,38.2,38.21,38.13,38.14,227618.0,29.6933,29.7011,29.6389,29.6467,227618.0
2015-11-12 09:45:00,38.14,38.22,38.12,38.21,246557.0,29.6467,29.7089,29.6311,29.7011,246557.0
2015-11-12 09:50:00,38.21,38.23,38.17,38.23,871231.0,29.7011,29.7166,29.67,29.7166,871231.0
2015-11-12 09:55:00,38.23,38.27,38.21,38.26,493386.0,29.7166,29.7477,29.7011,29.74,493386.0
2015-11-12 10:00:00,38.25,38.27,38.22,38.22,358167.0,29.7322,29.7477,29.7089,29.7089,358167.0
2015-11-12 10:05:00,38.22,38.24,38.17,38.23,322218.0,29.7089,29.7244,29.67,29.7166,322218.0
2015-11-12 10:10:00,38.24,38.25,38.23,38.24,262168.0,29.7244,29.7322,29.7166,29.7244,262168.0
2015-11-12 10:15:00,38.25,38.29,38.21,38.27,396678.0,29.7322,29.7633,29.7011,29.7477,396678.0
2015-11-12 10:20:00,38.27,38.27,38.22,38.23,188333.0,29.7477,29.7477,29.7089,29.7166,188333.0
2015-11-12 10:25:00,38.23,38.24,38.17,38.18,189848.0,29.7166,29.7244,29.67,29.6778,189848.0
2015-11-12 10:30:00,38.18,38.18,38.14,38.18,221820.0,29.6778,29.6778,29.6467,29.6778,221820.0
2015-11-12 10:35:00,38.18,38.21,38.13,38.2,283730.0,29.6778,29.7011,29.6389,29.6933,283730.0
2015-11-12 10:40:00,38.19,38.22,38.17,38.21,185744.0,29.6856,29.7089,29.67,29.7011,185744.0
2015-11-12 10:45:00,38.2,38.22,38.17,38.19,139263.0,29.6933,29.7089,29.67,29.6856,139263.0
2015-11-12 10:50:00,38.19,38.23,38.17,38.23,133083.0,29.6856,29.7166,29.67,29.7166,133083.0
2015-11-12 10:55:00,38.22,38.32,38.22,38.32,204921.0,29.7089,29.7866,29.7089,29.7866,204921.0
2015-11-12 11:00:00,38.32,38.34,38.26,38.28,175543.0,29.7866,29.8022,29.74,29.7555,175543.0
2015-11-12 11:05:00,38.28,38.34,38.26,38.33,93235.0,29.7555,29.8022,29.74,29.7944,93235.0
2015-11-12 11:10:00,38.33,38.33,38.24,38.27,142867.0,29.7944,29.7944,29.7244,29.7477,142867.0
2015-11-12 11:15:00,38.27,38.28,38.18,38.2,246172.0,29.7477,29.7555,29.6778,29.6933,246172.0
2015-11-12 11:20:00,38.2,38.2,38.13,38.14,184772.0,29.6933,29.6933,29.6389,29.6467,184772.0
2015-11-12 11:25:00,38.13,38.15,38.1,38.12,238320.0,29.6389,29.6545,29.6156,29.6311,238320.0
2015-11-12 11:30:00,38.12,38.13,38.09,38.12,264246.0,29.6311,29.6389,29.6078,29.6311,264246.0
2015-11-12 11:35:00,38.11,38.12,38.07,38.09,345687.0,29.6234,29.6311,29.5923,29.6078,345687.0
2015-11-12 11:40:00,38.09,38.13,38.08,38.1,106552.0,29.6078,29.6389,29.6001,29.6156,106552.0
2015-11-12 11:45:00,38.09,38.12,38.09,38.11,149839.0,29.6078,29.6311,29.6078,29.6234,149839.0
2015-11-12 11:50:00,38.11,38.11,38.09,38.11,86215.0,29.6234,29.6234,29.6078,29.6234,86215.0
2015-11-12 11:55:00,38.11,38.14,38.1,38.14,84756.0,29.6234,29.6467,29.6156,29.6467,84756.0
2015-11-12 12:00:00,38.14,38.16,38.13,38.15,62367.0,29.6467,29.6622,29.6389,29.6545,62367.0
2015-11-12 12:05:00,38.14,38.15,38.1,38.14,348531.0,29.6467,29.6545,29.6156,29.6467,348531.0
2015-11-12 12:10:00,38.14,38.18,38.07,38.09,395174.0,29.6467,29.6778,29.5923,29.6078,395174.0
2015-11-12 12:15:00,38.09,38.09,38.0,38.02,273787.0,29.6078,29.6078,29.5379,29.5534,273787.0
2015-11-12 12:20:00,38.02,38.03,38.0,38.0,71928.0,29.5534,29.5612,29.5379,29.5379,71928.0
2015-11-12 12:25:00,38.0,38.03,37.99,38.03,55811.0,29.5379,29.5612,29.5301,29.5612,55811.0
2015-11-12 12:30:00,38.02,38.06,38.02,38.06,64755.0,29.5534,29.5845,29.5534,29.5845,64755.0
2015-11-12 12:35:00,38.05,38.05,38.01,38.04,106619.0,29.5767,29.5767,29.5456,29.569,106619.0
2015-11-12 12:40:00,38.04,38.07,38.02,38.05,212881.0,29.569,29.5923,29.5534,29.5767,212881.0
2015-11-12 12:45:00,38.05,38.1,38.04,38.09,106781.0,29.5767,29.6156,29.569,29.6078,106781.0
2015-11-12 12:50:00,38.1,38.16,38.09,38.14,163285.0,29.6156,29.6622,29.6078,29.6467,163285.0
2015-11-12 12:55:00,38.13,38.16,38.11,38.14,101158.0,29.6389,29.6622,29.6234,29.6467,101158.0
2015-11-12 13:00:00,38.14,38.18,38.13,38.16,85660.0,29.6467,29.6778,29.6389,29.6622,85660.0
2015-11-12 13:05:00,38.16,38.16,38.12,38.13,58051.0,29.6622,29.6622,29.6311,29.6389,58051.0
2015-11-12 13:10:00,38.13,38.19,38.13,38.18,85978.0,29.6389,29.6856,29.6389,29.6778,85978.0
2015-11-12 13:15:00,38.17,38.23,38.16,38.23,101499.0,29.67,29.7166,29.6622,29.7166,101499.0
2015-11-12 13:20:00,38.23,38.24,38.14,38.17,131198.0,29.7166,29.7244,29.6467,29.67,131198.0
2015-11-12 13:25:00,38.18,38.2,38.17,38.2,30536.0,29.6778,29.6933,29.67,29.6933,30536.0
2015-11-12 13:30:00,38.2,38.22,38.17,38.17,36827.0,29.6933,29.7089,29.67,29.67,36827.0
2015-11-12 13:35:00,38.18,38.2,38.15,38.2,93070.0,29.6778,29.6933,29.6545,29.6933,93070.0
2015-11-12 13:40:00,38.2,38.21,38.14,38.14,47207.0,29.6933,29.7011,29.6467,29.6467,47207.0
2015-11-12 13:45:00,38.14,38.15,38.08,38.11,234650.0,29.6467,29.6545,29.6001,29.6234,234650.0
2015-11-12 13:50:00,38.11,38.13,38.08,38.12,51397.0,29.6234,29.6389,29.6001,29.6311,51397.0
2015-11-12 13:55:00,38.12,38.14,38.1,38.12,53325.0,29.6311,29.6467,29.6156,29.6311,53325.0
2015-11-12 14:00:00,38.12,38.13,38.07,38.09,109053.0,29.6311,29.6389,29.5923,29.6078,109053.0
2015-11-12 14:05:00,38.09,38.09,38.04,38.07,170768.0,29.6078,29.6078,29.569,29.5923,170768.0
2015-11-12 14:10:00,38.07,38.07,38.01,38.04,194736.0,29.5923,29.5923,29.5456,29.569,194736.0
2015-11-12 14:15:00,38.04,38.04,38.0,38.01,156002.0,29.569,29.569,29.5379,29.5456,156002.0
2015-11-12 14:20:00,38.0,38.01,37.97,37.98,107138.0,29.5379,29.5456,29.5145,29.5223,107138.0
2015-11-12 14:25:00,37.98,38.09,37.97,38.09,857603.0,29.5223,29.6078,29.5145,29.6078,857603.0
2015-11-12 14:30:00,38.09,38.09,38.03,38.03,278770.0,29.6078,29.6078,29.5612,29.5612,278770.0
2015-11-12 14:35:00,38.03,38.04,38.0,38.01,88177.0,29.5612,29.569,29.5379,29.5456,88177.0
2015-11-12 14:40:00,38.01,38.05,37.99,38.05,117775.0,29.5456,29.5767,29.5301,29.5767,117775.0
2015-11-12 14:45:00,38.05,38.05,38.0,38.02,241411.0,29.5767,29.5767,29.5379,29.5534,241411.0
2015-11-12 14:50:00,38.02,38.02,37.94,37.94,254392.0,29.5534,29.5534,29.4912,29.4912,254392.0
2015-11-12 14:55:00,37.95,37.99,37.92,37.98,318346.0,29.499,29.5301,29.4757,29.5223,318346.0
2015-11-12 15:00:00,37.98,38.02,37.97,37.98,194703.0,29.5223,29.5534,29.5145,29.5223,194703.0
2015-11-12 15:05:00,37.98,38.01,37.97,38.0,218671.0,29.5223,29.5456,29.5145,29.5379,218671.0
2015-11-12 15:10:00,37.99,38.02,37.96,38.01,197482.0,29.5301,29.5534,29.5068,29.5456,197482.0
2015-11-12 15:15:00,38.0,38.04,37.98,38.03,254280.0,29.5379,29.569,29.5223,29.5612,254280.0
2015-11-12 15:20:00,38.03,38.04,37.97,38.0,108861.0,29.5612,29.569,29.5145,29.5379,108861.0
2015-11-12 15:25:00,37.99,38.02,37.98,37.99,118707.0,29.5301,29.5534,29.5223,29.5301,118707.0
2015-11-12 15:30:00,37.99,38.01,37.92,37.93,452482.0,29.5301,29.5456,29.4757,29.4835,452482.0
2015-11-12 15:35:00,37.94,37.97,37.92,37.94,139211.0,29.4912,29.5145,29.4757,29.4912,139211.0
2015-11-12 15:40:00,37.94,37.94,37.89,37.92,373194.0,29.4912,29.4912,29.4524,29.4757,373194.0
2015-11-12 15:45:00,37.91,37.94,37.88,37.9,299660.0,29.4679,29.4912,29.4446,29.4601,299660.0
2015-11-12 15:50:00,37.89,37.9,37.84,37.87,615992.0,29.4524,29.4601,29.4135,29.4368,615992.0
2015-11-12 15:55:00,37.87,37.89,37.84,37.87,1000967.0,29.4368,29.4524,29.4135,29.4368,1000967.0
2015-11-13 09:30:00,37.33,37.34,37.21,37.24,1259860.0,29.0171,29.0248,28.9238,28.9471,1259860.0
2015-11-13 09:35:00,37.25,37.32,37.23,37.25,856378.0,28.9549,29.0093,28.9393,28.9549,856378.0
2015-11-13 09:40:00,37.25,37.32,37.21,37.21,784569.0,28.9549,29.0093,28.9238,28.9238,784569.0
2015-11-13 09:45:00,37.21,37.22,37.14,37.22,594152.0,28.9238,28.9316,28.8694,28.9316,594152.0
2015-11-13 09:50:00,37.22,37.25,37.19,37.22,438903.0,28.9316,28.9549,28.9082,28.9316,438903.0
2015-11-13 09:55:00,37.22,37.23,37.13,37.16,567395.0,28.9316,28.9393,28.8616,28.8849,567395.0
2015-11-13 10:00:00,37.15,37.18,37.04,37.05,711856.0,28.8772,28.9005,28.7916,28.7994,711856.0
2015-11-13 10:05:00,37.05,37.06,36.96,37.01,1094297.0,28.7994,28.8072,28.7295,28.7683,1094297.0
2015-11-13 10:10:00,37.01,37.03,36.92,36.93,761700.0,28.7683,28.7839,28.6984,28.7061,761700.0
2015-11-13 10:15:00,36.93,36.94,36.89,36.91,653112.0,28.7061,28.7139,28.6751,28.6906,653112.0
2015-11-13 10:20:00,36.92,37.02,36.91,37.0,679349.0,28.6984,28.7761,28.6906,28.7606,679349.0
2015-11-13 10:25:00,37.01,37.07,36.97,37.01,594906.0,28.7683,28.815,28.7372,28.7683,594906.0
2015-11-13 10:30:00,37.01,37.02,36.94,36.95,530445.0,28.7683,28.7761,28.7139,28.7217,530445.0
2015-11-13 10:35:00,36.95,37.03,36.93,37.01,523418.0,28.7217,28.7839,28.7061,28.7683,523418.0
2015-11-13 10:40:00,37.01,37.08,37.0,37.05,721065.0,28.7683,28.8227,28.7606,28.7994,721065.0
2015-11-13 10:45:00,37.05,37.09,37.02,37.08,315036.0,28.7994,28.8305,28.7761,28.8227,315036.0
2015-11-13 10:50:00,37.08,37.18,37.06,37.17,586203.0,28.8227,28.9005,28.8072,28.8927,586203.0
2015-11-13 10:55:00,37.17,37.22,37.15,37.22,452353.0,28.8927,28.9316,28.8772,28.9316,452353.0
2015-11-13 11:00:00,37.22,37.24,37.16,37.22,697067.0,28.9316,28.9471,28.8849,28.9316,697067.0
2015-11-13 11:05:00,37.22,37.23,37.19,37.2,177313.0,28.9316,28.9393,28.9082,28.916,177313.0
2015-11-13 11:10:00,37.2,37.21,37.13,37.13,208843.0,28.916,28.9238,28.8616,28.8616,208843.0
2015-11-13 11:15:00,37.13,37.13,37.01,37.04,558029.0,28.8616,28.8616,28.7683,28.7916,558029.0
2015-11-13 11:20:00,37.04,37.14,37.02,37.11,211440.0,28.7916,28.8694,28.7761,28.8461,211440.0
2015-11-13 11:25:00,37.12,37.14,37.08,37.09,169981.0,28.8538,28.8694,28.8227,28.8305,169981.0
2015-11-13 11:30:00,37.09,37.11,37.03,37.04,491984.0,28.8305,28.8461,28.7839,28.7916,491984.0
2015-11-13 11:35:00,37.04,37.05,36.99,37.0,361622.0,28.7916,28.7994,28.7528,28.7606,361622.0
2015-11-13 11:40:00,37.0,37.08,36.97,37.07,359927.0,28.7606,28.8227,28.7372,28.815,359927.0
2015-11-13 11:45:00,37.07,37.13,37.06,37.1,133174.0,28.815,28.8616,28.8072,28.8383,133174.0
2015-11-13 11:50:00,37.1,37.17,37.09,37.17,181606.0,28.8383,28.8927,28.8305,28.8927,181606.0
2015-11-13 11:55:00,37.17,37.22,37.16,37.21,354748.0,28.8927,28.9316,28.8849,28.9238,354748.0
2015-11-13 12:00:00,37.2,37.24,37.18,37.24,108302.0,28.916,28.9471,28.9005,28.9471,108302.0
2015-11-13 12:05:00,37.23,37.25,37.19,37.23,189090.0,28.9393,28.9549,28.9082,28.9393,189090.0
2015-11-13 12:10:00,37.23,37.3,37.23,37.3,209504.0,28.9393,28.9937,28.9393,28.9937,209504.0
2015-11-13 12:15:00,37.3,37.31,37.26,37.26,411225.0,28.9937,29.0015,28.9627,28.9627,411225.0
2015-11-13 12:20:00,37.27,37.29,37.2,37.21,214505.0,28.9704,28.986,28.916,28.9238,214505.0
2015-11-13 12:25:00,37.2,37.21,37.12,37.12,395948.0,28.916,28.9238,28.8538,28.8538,395948.0
2015-11-13 12:30:00,37.13,37.14,37.1,37.12,446108.0,28.8616,28.8694,28.8383,28.8538,446108.0
2015-11-13 12:35:00,37.12,37.12,37.05,37.06,250070.0,28.8538,28.8538,28.7994,28.8072,250070.0
2015-11-13 12:40:00,37.06,37.06,37.0,37.04,213852.0,28.8072,28.8072,28.7606,28.7916,213852.0
2015-11-13 12:45:00,37.04,37.06,37.02,37.06,236599.0,28.7916,28.8072,28.7761,28.8072,236599.0
2015-11-13 12:50:00,37.05,37.12,37.04,37.09,340802.0,28.7994,28.8538,28.7916,28.8305,340802.0
2015-11-13 12:55:00,37.09,37.17,37.09,37.16,191664.0,28.8305,28.8927,28.8305,28.8849,191664.0
2015-11-13 13:00:00,37.17,37.19,37.14,37.16,158587.0,28.8927,28.9082,28.8694,28.8849,158587.0
2015-11-13 13:05:00,37.16,37.17,37.04,37.06,93685.0,28.8849,28.8927,28.7916,28.8072,93685.0
2015-11-13 13:10:00,37.07,37.1,37.06,37.07,196782.0,28.815,28.8383,28.8072,28.815,196782.0
2015-11-13 13:15:00,37.07,37.11,37.04,37.09,109735.0,28.815,28.8461,28.7916,28.8305,109735.0
2015-11-13 13:20:00,37.09,37.13,37.07,37.13,343680.0,28.8305,28.8616,28.815,28.8616,343680.0
2015-11-13 13:25:00,37.12,37.16,37.11,37.13,214404.0,28.8538,28.8849,28.8461,28.8616,214404.0
2015-11-13 13:30:00,37.14,37.17,37.13,37.14,188862.0,28.8694,28.8927,28.8616,28.8694,188862.0
2015-11-13 13:35:00,37.13,37.13,37.06,37.11,828423.0,28.8616,28.8616,28.8072,28.8461,828423.0
2015-11-13 13:40:00,37.11,37.15,37.1,37.11,130879.0,28.8461,28.8772,28.8383,28.8461,130879.0
2015-11-13 13:45:00,37.1,37.13,37.07,37.08,130393.0,28.8383,28.8616,28.815,28.8227,130393.0
2015-11-13 13:50:00,37.07,37.15,37.06,37.12,125958.0,28.815,28.8772,28.8072,28.8538,125958.0
2015-11-13 13:55:00,37.12,37.13,37.07,37.08,75606.0,28.8538,28.8616,28.815,28.8227,75606.0
2015-11-13 14:00:00,37.08,37.12,37.06,37.09,166067.0,28.8227,28.8538,28.8072,28.8305,166067.0
2015-11-13 14:05:00,37.08,37.11,37.05,37.05,157908.0,28.8227,28.8461,28.7994,28.7994,157908.0
2015-11-13 14:10:00,37.05,37.12,37.03,37.1,234871.0,28.7994,28.8538,28.7839,28.8383,234871.0
2015-11-13 14:15:00,37.09,37.11,37.07,37.09,114967.0,28.8305,28.8461,28.815,28.8305,114967.0
2015-11-13 14:20:00,37.09,37.11,37.08,37.11,64148.0,28.8305,28.8461,28.8227,28.8461,64148.0
2015-11-13 14:25:00,37.1,37.11,37.04,37.06,110557.0,28.8383,28.8461,28.7916,28.8072,110557.0
2015-11-13 14:30:00,37.06,37.1,37.05,37.09,98404.0,28.8072,28.8383,28.7994,28.8305,98404.0
2015-11-13 14:35:00,37.09,37.1,37.04,37.08,187490.0,28.8305,28.8383,28.7916,28.8227,187490.0
2015-11-13 14:40:00,37.07,37.07,37.04,37.06,274300.0,28.815,28.815,28.7916,28.8072,274300.0
2015-11-13 14:45:00,37.05,37.06,37.01,37.04,292332.0,28.7994,28.8072,28.7683,28.7916,292332.0
2015-11-13 14:50:00,37.04,37.08,37.01,37.04,144877.0,28.7916,28.8227,28.7683,28.7916,144877.0
2015-11-13 14:55:00,37.03,37.04,36.96,37.0,771955.0,28.7839,28.7916,28.7295,28.7606,771955.0
2015-11-13 15:00:00,37.0,37.07,37.0,37.04,152837.0,28.7606,28.815,28.7606,28.7916,152837.0
2015-11-13 15:05:00,37.05,37.06,37.02,37.05,190196.0,28.7994,28.8072,28.7761,28.7994,190196.0
2015-11-13 15:10:00,37.05,37.11,37.05,37.11,314599.0,28.7994,28.8461,28.7994,28.8461,314599.0
2015-11-13 15:15:00,37.11,37.11,37.03,37.03,277976.0,28.8461,28.8461,28.7839,28.7839,277976.0
2015-11-13 15:20:00,37.04,37.04,36.99,37.03,202660.0,28.7916,28.7916,28.7528,28.7839,202660.0
2015-11-13 15:25:00,37.03,37.04,37.0,37.02,157361.0,28.7839,28.7916,28.7606,28.7761,157361.0
2015-11-13 15:30:00,37.02,37.09,37.01,37.04,310657.0,28.7761,28.8305,28.7683,28.7916,310657.0
2015-11-13 15:35:00,37.05,37.14,37.04,37.13,743678.0,28.7994,28.8694,28.7916,28.8616,743678.0
2015-11-13 15:40:00,37.13,37.16,37.07,37.1,391797.0,28.8616,28.8849,28.815,28.8383,391797.0
2015-11-13 15:45:00,37.1,37.16,37.09,37.15,549498.0,28.8383,28.8849,28.8305,28.8772,549498.0
2015-11-13 15:50:00,37.15,37.17,37.1,37.11,867831.0,28.8772,28.8927,28.8383,28.8461,867831.0
2015-11-13 15:55:00,37.11,37.15,37.07,37.12,1982474.0,28.8461,28.8772,28.815,28.8538,1982474.0
2015-11-16 09:30:00,37.14,37.25,37.1,37.23,803096.0,28.8694,28.9549,28.8383,28.9393,803096.0
2015-11-16 09:35:00,37.23,37.38,37.21,37.37,724662.0,28.9393,29.0559,28.9238,29.0482,724662.0
2015-11-16 09:40:00,37.36,37.41,37.33,37.34,850639.0,29.0404,29.0793,29.0171,29.0248,850639.0
2015-11-16 09:45:00,37.33,37.43,37.32,37.34,399611.0,29.0171,29.0948,29.0093,29.0248,399611.0
2015-11-16 09:50:00,37.34,37.39,37.27,37.28,568468.0,29.0248,29.0637,28.9704,28.9782,568468.0
2015-11-16 09:55:00,37.29,37.32,37.22,37.24,405030.0,28.986,29.0093,28.9316,28.9471,405030.0
2015-11-16 10:00:00,37.24,37.26,37.18,37.2,708264.0,28.9471,28.9627,28.9005,28.916,708264.0
2015-11-16 10:05:00,37.19,37.22,37.16,37.17,686425.0,28.9082,28.9316,28.8849,28.8927,686425.0
2015-11-16 10:10:00,37.17,37.22,37.15,37.22,357624.0,28.8927,28.9316,28.8772,28.9316,357624.0
2015-11-16 10:15:00,37.22,37.27,37.2,37.26,210740.0,28.9316,28.9704,28.916,28.9627,210740.0
2015-11-16 10:20:00,37.26,37.33,37.21,37.29,226890.0,28.9627,29.0171,28.9238,28.986,226890.0
2015-11-16 10:25:00,37.29,37.3,37.18,37.21,314370.0,28.986,28.9937,28.9005,28.9238,314370.0
2015-11-16 10:30:00,37.21,37.21,37.17,37.2,378425.0,28.9238,28.9238,28.8927,28.916,378425.0
2015-11-16 10:35:00,37.2,37.23,37.16,37.22,374949.0,28.916,28.9393,28.8849,28.9316,374949.0
2015-11-16 10:40:00,37.21,37.26,37.19,37.26,263175.0,28.9238,28.9627,28.9082,28.9627,263175.0
2015-11-16 10:45:00,37.26,37.34,37.26,37.27,221684.0,28.9627,29.0248,28.9627,28.9704,221684.0
2015-11-16 10:50:00,37.27,37.27,37.21,37.21,156385.0,28.9704,28.9704,28.9238,28.9238,156385.0
2015-11-16 10:55:00,37.2,37.21,37.16,37.19,165107.0,28.916,28.9238,28.8849,28.9082,165107.0
2015-11-16 11:00:00,37.19,37.24,37.17,37.18,109298.0,28.9082,28.9471,28.8927,28.9005,109298.0
2015-11-16 11:05:00,37.18,37.21,37.18,37.19,97467.0,28.9005,28.9238,28.9005,28.9082,97467.0
2015-11-16 11:10:00,37.19,37.26,37.17,37.2,135689.0,28.9082,28.9627,28.8927,28.916,135689.0
2015-11-16 11:15:00,37.2,37.24,37.18,37.23,82243.0,28.916,28.9471,28.9005,28.9393,82243.0
2015-11-16 11:20:00,37.23,37.28,37.22,37.24,122841.0,28.9393,28.9782,28.9316,28.9471,122841.0
2015-11-16 11:25:00,37.23,37.23,37.15,37.16,118492.0,28.9393,28.9393,28.8772,28.8849,118492.0
2015-11-16 11:30:00,37.15,37.26,37.15,37.21,89571.0,28.8772,28.9627,28.8772,28.9238,89571.0
2015-11-16 11:35:00,37.22,37.23,37.19,37.21,124222.0,28.9316,28.9393,28.9082,28.9238,124222.0
2015-11-16 11:40:00,37.21,37.27,37.21,37.24,107827.0,28.9238,28.9704,28.9238,28.9471,107827.0
2015-11-16 11:45:00,37.24,37.33,37.23,37.3,102583.0,28.9471,29.0171,28.9393,28.9937,102583.0
2015-11-16 11:50:00,37.3,37.31,37.27,37.3,155868.0,28.9937,29.0015,28.9704,28.9937,155868.0
2015-11-16 11:55:00,37.3,37.33,37.26,37.28,108323.0,28.9937,29.0171,28.9627,28.9782,108323.0
2015-11-16 12:00:00,37.28,37.33,37.26,37.31,61601.0,28.9782,29.0171,28.9627,29.0015,61601.0
2015-11-16 12:05:00,37.31,37.32,37.29,37.31,60535.0,29.0015,29.0093,28.986,29.0015,60535.0
2015-11-16 12:10:00,37.32,37.32,37.25,37.27,43604.0,29.0093,29.0093,28.9549,28.9704,43604.0
2015-11-16 12:15:00,37.26,37.31,37.25,37.3,72709.0,28.9627,29.0015,28.9549,28.9937,72709.0
2015-11-16 12:20:00,37.3,37.42,37.3,37.4,182477.0,28.9937,29.087,28.9937,29.0715,182477.0
2015-11-16 12:25:00,37.4,37.41,37.36,37.38,73429.0,29.0715,29.0793,29.0404,29.0559,73429.0
2015-11-16 12:30:00,37.39,37.48,37.39,37.46,109243.0,29.0637,29.1337,29.0637,29.1181,109243.0
2015-11-16 12:35:00,37.47,37.48,37.44,37.47,35791.0,29.1259,29.1337,29.1026,29.1259,35791.0
2015-11-16 12:40:00,37.47,37.51,37.44,37.47,259590.0,29.1259,29.157,29.1026,29.1259,259590.0
2015-11-16 12:45:00,37.47,37.49,37.42,37.43,110392.0,29.1259,29.1414,29.087,29.0948,110392.0
2015-11-16 12:50:00,37.42,37.46,37.39,37.4,67512.0,29.087,29.1181,29.0637,29.0715,67512.0
2015-11-16 12:55:00,37.4,37.44,37.38,37.43,88269.0,29.0715,29.1026,29.0559,29.0948,88269.0
2015-11-16 13:00:00,37.44,37.47,37.42,37.46,80473.0,29.1026,29.1259,29.087,29.1181,80473.0
2015-11-16 13:05:00,37.46,37.48,37.43,37.48,124694.0,29.1181,29.1337,29.0948,29.1337,124694.0
2015-11-16 13:10:00,37.48,37.51,37.47,37.5,137975.0,29.1337,29.157,29.1259,29.1492,137975.0
2015-11-16 13:15:00,37.5,37.55,37.48,37.55,214967.0,29.1492,29.1881,29.1337,29.1881,214967.0
2015-11-16 13:20:00,37.54,37.57,37.53,37.57,237464.0,29.1803,29.2036,29.1725,29.2036,237464.0
2015-11-16 13:25:00,37.57,37.58,37.51,37.52,202431.0,29.2036,29.2114,29.157,29.1648,202431.0
2015-11-16 13:30:00,37.53,37.56,37.51,37.52,101800.0,29.1725,29.1959,29.157,29.1648,101800.0
2015-11-16 13:35:00,37.51,37.53,37.5,37.5,120114.0,29.157,29.1725,29.1492,29.1492,120114.0
2015-11-16 13:40:00,37.5,37.53,37.49,37.51,103475.0,29.1492,29.1725,29.1414,29.157,103475.0
2015-11-16 13:45:00,37.5,37.55,37.49,37.54,116693.0,29.1492,29.1881,29.1414,29.1803,116693.0
2015-11-16 13:50:00,37.53,37.58,37.52,37.58,435136.0,29.1725,29.2114,29.1648,29.2114,435136.0
2015-11-16 13:55:00,37.58,37.59,37.54,37.57,113907.0,29.2114,29.2192,29.1803,29.2036,113907.0
2015-11-16 14:00:00,37.58,37.62,37.57,37.59,150204.0,29.2114,29.2425,29.2036,29.2192,150204.0
2015-11-16 14:05:00,37.59,37.59,37.55,37.59,127347.0,29.2192,29.2192,29.1881,29.2192,127347.0
2015-11-16 14:10:00,37.58,37.64,37.56,37.63,98661.0,29.2114,29.258,29.1959,29.2503,98661.0
2015-11-16 14:15:00,37.64,37.67,37.61,37.64,243879.0,29.258,29.2814,29.2347,29.258,243879.0
2015-11-16 14:20:00,37.64,37.66,37.62,37.65,104186.0,29.258,29.2736,29.2425,29.2658,104186.0
2015-11-16 14:25:00,37.65,37.65,37.61,37.64,80214.0,29.2658,29.2658,29.2347,29.258,80214.0
2015-11-16 14:30:00,37.63,37.68,37.63,37.68,177638.0,29.2503,29.2891,29.2503,29.2891,177638.0
2015-11-16 14:35:00,37.68,37.69,37.66,37.66,138019.0,29.2891,29.2969,29.2736,29.2736,138019.0
2015-11-16 14:40:00,37.67,37.69,37.67,37.68,86631.0,29.2814,29.2969,29.2814,29.2891,86631.0
2015-11-16 14:45:00,37.68,37.69,37.64,37.64,115774.0,29.2891,29.2969,29.258,29.258,115774.0
2015-11-16 14:50:00,37.64,37.65,37.6,37.64,294468.0,29.258,29.2658,29.2269,29.258,294468.0
2015-11-16 14:55:00,37.63,37.68,37.62,37.68,477440.0,29.2503,29.2891,29.2425,29.2891,477440.0
2015-11-16 15:00:00,37.68,37.73,37.67,37.7,539700.0,29.2891,29.328,29.2814,29.3047,539700.0
2015-11-16 15:05:00,37.7,37.7,37.66,37.67,349511.0,29.3047,29.3047,29.2736,29.2814,349511.0
2015-11-16 15:10:00,37.66,37.7,37.66,37.69,303081.0,29.2736,29.3047,29.2736,29.2969,303081.0
2015-11-16 15:15:00,37.7,37.7,37.66,37.66,169187.0,29.3047,29.3047,29.2736,29.2736,169187.0
2015-11-16 15:20:00,37.66,37.73,37.66,37.71,251128.0,29.2736,29.328,29.2736,29.3124,251128.0
2015-11-16 15:25:00,37.71,37.76,37.7,37.73,329045.0,29.3124,29.3513,29.3047,29.328,329045.0
2015-11-16 15:30:00,37.73,37.74,37.7,37.7,375378.0,29.328,29.3358,29.3047,29.3047,375378.0
2015-11-16 15:35:00,37.71,37.76,37.7,37.71,481158.0,29.3124,29.3513,29.3047,29.3124,481158.0
2015-11-16 15:40:00,37.71,37.72,37.66,37.68,266990.0,29.3124,29.3202,29.2736,29.2891,266990.0
2015-11-16 15:45:00,37.69,37.7,37.61,37.62,716958.0,29.2969,29.3047,29.2347,29.2425,716958.0
2015-11-16 15:50:00,37.62,37.65,37.59,37.65,603835.0,29.2425,29.2658,29.2192,29.2658,603835.0
2015-11-16 15:55:00,37.65,37.71,37.64,37.7,1480056.0,29.2658,29.3124,29.258,29.3047,1480056.0
2015-11-17 09:30:00,37.68,37.7,37.57,37.59,382002.0,29.2891,29.3047,29.2036,29.2192,382002.0
2015-11-17 09:35:00,37.59,37.64,37.53,37.54,363052.0,29.2192,29.258,29.1725,29.1803,363052.0
2015-11-17 09:40:00,37.53,37.57,37.49,37.51,339784.0,29.1725,29.2036,29.1414,29.157,339784.0
2015-11-17 09:45:00,37.51,37.52,37.45,37.48,280541.0,29.157,29.1648,29.1103,29.1337,280541.0
2015-11-17 09:50:00,37.47,37.54,37.43,37.51,410670.0,29.1259,29.1803,29.0948,29.157,410670.0
2015-11-17 09:55:00,37.51,37.6,37.5,37.59,334618.0,29.157,29.2269,29.1492,29.2192,334618.0
2015-11-17 10:00:00,37.59,37.61,37.52,37.53,364594.0,29.2192,29.2347,29.1648,29.1725,364594.0
2015-11-17 10:05:00,37.54,37.61,37.51,37.6,183606.0,29.1803,29.2347,29.157,29.2269,183606.0
2015-11-17 10:10:00,37.6,37.62,37.53,37.56,178990.0,29.2269,29.2425,29.1725,29.1959,178990.0
2015-11-17 10:15:00,37.55,37.57,37.51,37.53,171033.0,29.1881,29.2036,29.157,29.1725,171033.0
2015-11-17 10:20:00,37.53,37.57,37.5,37.56,150269.0,29.1725,29.2036,29.1492,29.1959,150269.0
2015-11-17 10:25:00,37.56,37.59,37.53,37.58,154383.0,29.1959,29.2192,29.1725,29.2114,154383.0
2015-11-17 10:30:00,37.57,37.65,37.54,37.65,190753.0,29.2036,29.2658,29.1803,29.2658,190753.0
2015-11-17 10:35:00,37.65,37.67,37.6,37.66,216236.0,29.2658,29.2814,29.2269,29.2736,216236.0
2015-11-17 10:40:00,37.66,37.74,37.65,37.71,569978.0,29.2736,29.3358,29.2658,29.3124,569978.0
2015-11-17 10:45:00,37.71,37.77,37.71,37.77,178165.0,29.3124,29.3591,29.3124,29.3591,178165.0
2015-11-17 10:50:00,37.77,37.79,37.69,37.69,172577.0,29.3591,29.3746,29.2969,29.2969,172577.0
2015-11-17 10:55:00,37.69,37.75,37.66,37.68,194744.0,29.2969,29.3435,29.2736,29.2891,194744.0
2015-11-17 11:00:00,37.67,37.69,37.63,37.65,181810.0,29.2814,29.2969,29.2503,29.2658,181810.0
2015-11-17 11:05:00,37.64,37.67,37.57,37.58,345059.0,29.258,29.2814,29.2036,29.2114,345059.0
2015-11-17 11:10:00,37.58,37.62,37.56,37.59,157660.0,29.2114,29.2425,29.1959,29.2192,157660.0
2015-11-17 11:15:00,37.59,37.64,37.59,37.63,145167.0,29.2192,29.258,29.2192,29.2503,145167.0
2015-11-17 11:20:00,37.64,37.66,37.62,37.64,90962.0,29.258,29.2736,29.2425,29.258,90962.0
2015-11-17 11:25:00,37.63,37.64,37.59,37.63,112754.0,29.2503,29.258,29.2192,29.2503,112754.0
2015-11-17 11:30:00,37.63,37.68,37.61,37.67,172168.0,29.2503,29.2891,29.2347,29.2814,172168.0
2015-11-17 11:35:00,37.67,37.67,37.61,37.64,123892.0,29.2814,29.2814,29.2347,29.258,123892.0
2015-11-17 11:40:00,37.64,37.66,37.61,37.63,110104.0,29.258,29.2736,29.2347,29.2503,110104.0
2015-11-17 11:45:00,37.63,37.64,37.6,37.61,305312.0,29.2503,29.258,29.2269,29.2347,305312.0
2015-11-17 11:50:00,37.61,37.63,37.59,37.63,102192.0,29.2347,29.2503,29.2192,29.2503,102192.0
2015-11-17 11:55:00,37.62,37.63,37.6,37.6,117831.0,29.2425,29.2503,29.2269,29.2269,117831.0
2015-11-17 12:00:00,37.6,37.64,37.59,37.63,133202.0,29.2269,29.258,29.2192,29.2503,133202.0
2015-11-17 12:05:00,37.63,37.65,37.59,37.6,86695.0,29.2503,29.2658,29.2192,29.2269,86695.0
2015-11-17 12:10:00,37.6,37.64,37.6,37.63,39688.0,29.2269,29.258,29.2269,29.2503,39688.0
2015-11-17 12:15:00,37.62,37.64,37.59,37.59,74342.0,29.2425,29.258,29.2192,29.2192,74342.0
2015-11-17 12:20:00,37.58,37.59,37.52,37.53,196816.0,29.2114,29.2192,29.1648,29.1725,196816.0
2015-11-17 12:25:00,37.53,37.56,37.53,37.55,108129.0,29.1725,29.1959,29.1725,29.1881,108129.0
2015-11-17 12:30:00,37.55,37.58,37.54,37.55,90252.0,29.1881,29.2114,29.1803,29.1881,90252.0
2015-11-17 12:35:00,37.55,37.55,37.49,37.52,144576.0,29.1881,29.1881,29.1414,29.1648,144576.0
2015-11-17 12:40:00,37.52,37.55,37.48,37.53,217234.0,29.1648,29.1881,29.1337,29.1725,217234.0
2015-11-17 12:45:00,37.52,37.56,37.51,37.54,110112.0,29.1648,29.1959,29.157,29.1803,110112.0
2015-11-17 12:50:00,37.54,37.56,37.52,37.54,152836.0,29.1803,29.1959,29.1648,29.1803,152836.0
2015-11-17 12:55:00,37.54,37.58,37.53,37.57,89141.0,29.1803,29.2114,29.1725,29.2036,89141.0
2015-11-17 13:00:00,37.57,37.59,37.53,37.58,216686.0,29.2036,29.2192,29.1725,29.2114,216686.0
2015-11-17 13:05:00,37.58,37.59,37.52,37.53,223144.0,29.2114,29.2192,29.1648,29.1725,223144.0
2015-11-17 13:10:00,37.54,37.56,37.52,37.55,165873.0,29.1803,29.1959,29.1648,29.1881,165873.0
2015-11-17 13:15:00,37.55,37.56,37.45,37.45,235569.0,29.1881,29.1959,29.1103,29.1103,235569.0
2015-11-17 13:20:00,37.45,37.47,37.43,37.45,155021.0,29.1103,29.1259,29.0948,29.1103,155021.0
2015-11-17 13:25:00,37.45,37.46,37.41,37.45,189474.0,29.1103,29.1181,29.0793,29.1103,189474.0
2015-11-17 13:30:00,37.44,37.53,37.43,37.51,153449.0,29.1026,29.1725,29.0948,29.157,153449.0
2015-11-17 13:35:00,37.51,37.52,37.46,37.47,136343.0,29.157,29.1648,29.1181,29.1259,136343.0
2015-11-17 13:40:00,37.47,37.52,37.44,37.51,172696.0,29.1259,29.1648,29.1026,29.157,172696.0
2015-11-17 13:45:00,37.51,37.53,37.48,37.52,96545.0,29.157,29.1725,29.1337,29.1648,96545.0
2015-11-17 13:50:00,37.52,37.56,37.51,37.56,71930.0,29.1648,29.1959,29.157,29.1959,71930.0
2015-11-17 13:55:00,37.55,37.61,37.55,37.6,99736.0,29.1881,29.2347,29.1881,29.2269,99736.0
2015-11-17 14:00:00,37.59,37.61,37.57,37.58,83126.0,29.2192,29.2347,29.2036,29.2114,83126.0
2015-11-17 14:05:00,37.58,37.65,37.56,37.64,83555.0,29.2114,29.2658,29.1959,29.258,83555.0
2015-11-17 14:10:00,37.64,37.65,37.62,37.65,77839.0,29.258,29.2658,29.2425,29.2658,77839.0
2015-11-17 14:15:00,37.65,37.66,37.59,37.61,151197.0,29.2658,29.2736,29.2192,29.2347,151197.0
2015-11-17 14:20:00,37.6,37.61,37.55,37.55,105352.0,29.2269,29.2347,29.1881,29.1881,105352.0
2015-11-17 14:25:00,37.55,37.57,37.49,37.51,214252.0,29.1881,29.2036,29.1414,29.157,214252.0
2015-11-17 14:30:00,37.5,37.52,37.47,37.5,328687.0,29.1492,29.1648,29.1259,29.1492,328687.0
2015-11-17 14:35:00,37.5,37.54,37.48,37.54,198619.0,29.1492,29.1803,29.1337,29.1803,198619.0
2015-11-17 14:40:00,37.54,37.56,37.43,37.43,170131.0,29.1803,29.1959,29.0948,29.0948,170131.0
2015-11-17 14:45:00,37.44,37.51,37.41,37.51,175394.0,29.1026,29.157,29.0793,29.157,175394.0
2015-11-17 14:50:00,37.51,37.53,37.48,37.51,190542.0,29.157,29.1725,29.1337,29.157,190542.0
2015-11-17 14:55:00,37.51,37.59,37.5,37.58,133087.0,29.157,29.2192,29.1492,29.2114,133087.0
2015-11-17 15:00:00,37.58,37.59,37.49,37.51,165853.0,29.2114,29.2192,29.1414,29.157,165853.0
2015-11-17 15:05:00,37.51,37.56,37.49,37.51,188905.0,29.157,29.1959,29.1414,29.157,188905.0
2015-11-17 15:10:00,37.51,37.55,37.45,37.49,375194.0,29.157,29.1881,29.1103,29.1414,375194.0
2015-11-17 15:15:00,37.49,37.52,37.46,37.48,337453.0,29.1414,29.1648,29.1181,29.1337,337453.0
2015-11-17 15:20:00,37.48,37.56,37.46,37.5,239730.0,29.1337,29.1959,29.1181,29.1492,239730.0
2015-11-17 15:25:00,37.5,37.53,37.47,37.53,170825.0,29.1492,29.1725,29.1259,29.1725,170825.0
2015-11-17 15:30:00,37.53,37.61,37.51,37.59,459550.0,29.1725,29.2347,29.157,29.2192,459550.0
2015-11-17 15:35:00,37.6,37.61,37.55,37.55,379540.0,29.2269,29.2347,29.1881,29.1881,379540.0
2015-11-17 15:40:00,37.55,37.64,37.54,37.59,506217.0,29.1881,29.258,29.1803,29.2192,506217.0
2015-11-17 15:45:00,37.59,37.61,37.52,37.55,597930.0,29.2192,29.2347,29.1648,29.1881,597930.0
2015-11-17 15:50:00,37.55,37.6,37.55,37.56,458327.0,29.1881,29.2269,29.1881,29.1959,458327.0
2015-11-17 15:55:00,37.56,37.56,37.5,37.52,673486.0,29.1959,29.1959,29.1492,29.1648,673486.0
2015-11-18 09:30:00,37.4,37.46,37.36,37.46,663166.0,29.0715,29.1181,29.0404,29.1181,663166.0
2015-11-18 09:35:00,37.45,37.5,37.43,37.45,380950.0,29.1103,29.1492,29.0948,29.1103,380950.0
2015-11-18 09:40:00,37.45,37.45,37.39,37.43,254088.0,29.1103,29.1103,29.0637,29.0948,254088.0
2015-11-18 09:45:00,37.43,37.52,37.43,37.5,291994.0,29.0948,29.1648,29.0948,29.1492,291994.0
2015-11-18 09:50:00,37.51,37.53,37.48,37.52,177321.0,29.157,29.1725,29.1337,29.1648,177321.0
2015-11-18 09:55:00,37.52,37.56,37.46,37.48,209142.0,29.1648,29.1959,29.1181,29.1337,209142.0
2015-11-18 10:00:00,37.48,37.52,37.48,37.51,388238.0,29.1337,29.1648,29.1337,29.157,388238.0
2015-11-18 10:05:00,37.52,37.53,37.49,37.5,212253.0,29.1648,29.1725,29.1414,29.1492,212253.0
2015-11-18 10:10:00,37.49,37.5,37.42,37.42,229825.0,29.1414,29.1492,29.087,29.087,229825.0
2015-11-18 10:15:00,37.42,37.45,37.41,37.44,189328.0,29.087,29.1103,29.0793,29.1026,189328.0
2015-11-18 10:20:00,37.44,37.5,37.43,37.49,206044.0,29.1026,29.1492,29.0948,29.1414,206044.0
2015-11-18 10:25:00,37.49,37.5,37.41,37.45,142953.0,29.1414,29.1492,29.0793,29.1103,142953.0
2015-11-18 10:30:00,37.45,37.47,37.39,37.4,220266.0,29.1103,29.1259,29.0637,29.0715,220266.0
2015-11-18 10:35:00,37.39,37.44,37.37,37.42,190071.0,29.0637,29.1026,29.0482,29.087,190071.0
2015-11-18 10:40:00,37.42,37.48,37.42,37.48,473070.0,29.087,29.1337,29.087,29.1337,473070.0
2015-11-18 10:45:00,37.48,37.48,37.44,37.48,118128.0,29.1337,29.1337,29.1026,29.1337,118128.0
2015-11-18 10:50:00,37.47,37.49,37.42,37.45,132268.0,29.1259,29.1414,29.087,29.1103,132268.0
2015-11-18 10:55:00,37.44,37.47,37.42,37.47,96587.0,29.1026,29.1259,29.087,29.1259,96587.0
2015-11-18 11:00:00,37.46,37.47,37.42,37.44,138743.0,29.1181,29.1259,29.087,29.1026,138743.0
2015-11-18 11:05:00,37.44,37.47,37.41,37.47,124169.0,29.1026,29.1259,29.0793,29.1259,124169.0
2015-11-18 11:10:00,37.46,37.52,37.44,37.52,121045.0,29.1181,29.1648,29.1026,29.1648,121045.0
2015-11-18 11:15:00,37.52,37.55,37.48,37.49,107845.0,29.1648,29.1881,29.1337,29.1414,107845.0
2015-11-18 11:20:00,37.49,37.55,37.48,37.52,169746.0,29.1414,29.1881,29.1337,29.1648,169746.0
2015-11-18 11:25:00,37.51,37.56,37.48,37.55,165073.0,29.157,29.1959,29.1337,29.1881,165073.0
2015-11-18 11:30:00,37.55,37.59,37.55,37.57,155714.0,29.1881,29.2192,29.1881,29.2036,155714.0
2015-11-18 11:35:00,37.58,37.6,37.56,37.58,142441.0,29.2114,29.2269,29.1959,29.2114,142441.0
2015-11-18 11:40:00,37.58,37.6,37.56,37.6,75433.0,29.2114,29.2269,29.1959,29.2269,75433.0
2015-11-18 11:45:00,37.59,37.62,37.59,37.6,186379.0,29.2192,29.2425,29.2192,29.2269,186379.0
2015-11-18 11:50:00,37.6,37.63,37.6,37.61,142768.0,29.2269,29.2503,29.2269,29.2347,142768.0
2015-11-18 11:55:00,37.61,37.61,37.57,37.58,92790.0,29.2347,29.2347,29.2036,29.2114,92790.0
2015-11-18 12:00:00,37.58,37.59,37.56,37.57,162248.0,29.2114,29.2192,29.1959,29.2036,162248.0
2015-11-18 12:05:00,37.57,37.57,37.52,37.53,144283.0,29.2036,29.2036,29.1648,29.1725,144283.0
2015-11-18 12:10:00,37.53,37.54,37.51,37.54,46400.0,29.1725,29.1803,29.157,29.1803,46400.0
2015-11-18 12:15:00,37.55,37.59,37.54,37.58,45684.0,29.1881,29.2192,29.1803,29.2114,45684.0
2015-11-18 12:20:00,37.59,37.62,37.54,37.55,97186.0,29.2192,29.2425,29.1803,29.1881,97186.0
2015-11-18 12:25:00,37.56,37.57,37.53,37.56,54477.0,29.1959,29.2036,29.1725,29.1959,54477.0
2015-11-18 12:30:00,37.56,37.58,37.53,37.56,189022.0,29.1959,29.2114,29.1725,29.1959,189022.0
2015-11-18 12:35:00,37.57,37.57,37.54,37.54,111235.0,29.2036,29.2036,29.1803,29.1803,111235.0
2015-11-18 12:40:00,37.54,37.55,37.48,37.49,37973.0,29.1803,29.1881,29.1337,29.1414,37973.0
2015-11-18 12:45:00,37.48,37.51,37.48,37.51,53767.0,29.1337,29.157,29.1337,29.157,53767.0
2015-11-18 12:50:00,37.51,37.53,37.51,37.51,18651.0,29.157,29.1725,29.157,29.157,18651.0
2015-11-18 12:55:00,37.52,37.53,37.49,37.5,140928.0,29.1648,29.1725,29.1414,29.1492,140928.0
2015-11-18 13:00:00,37.51,37.51,37.49,37.5,67850.0,29.157,29.157,29.1414,29.1492,67850.0
2015-11-18 13:05:00,37.5,37.55,37.5,37.54,59530.0,29.1492,29.1881,29.1492,29.1803,59530.0
2015-11-18 13:10:00,37.55,37.57,37.54,37.54,62730.0,29.1881,29.2036,29.1803,29.1803,62730.0
2015-11-18 13:15:00,37.54,37.56,37.51,37.54,127285.0,29.1803,29.1959,29.157,29.1803,127285.0
2015-11-18 13:20:00,37.54,37.59,37.53,37.56,140322.0,29.1803,29.2192,29.1725,29.1959,140322.0
2015-11-18 13:25:00,37.57,37.59,37.55,37.55,89538.0,29.2036,29.2192,29.1881,29.1881,89538.0
2015-11-18 13:30:00,37.56,37.57,37.52,37.52,100186.0,29.1959,29.2036,29.1648,29.1648,100186.0
2015-11-18 13:35:00,37.52,37.54,37.5,37.53,70904.0,29.1648,29.1803,29.1492,29.1725,70904.0
2015-11-18 13:40:00,37.53,37.57,37.53,37.55,112003.0,29.1725,29.2036,29.1725,29.1881,112003.0
2015-11-18 13:45:00,37.55,37.56,37.51,37.52,86064.0,29.1881,29.1959,29.157,29.1648,86064.0
2015-11-18 13:50:00,37.51,37.52,37.48,37.49,111928.0,29.157,29.1648,29.1337,29.1414,111928.0
2015-11-18 13:55:00,37.49,37.52,37.45,37.46,74064.0,29.1414,29.1648,29.1103,29.1181,74064.0
2015-11-18 14:00:00,37.46,37.51,37.38,37.44,396887.0,29.1181,29.157,29.0559,29.1026,396887.0
2015-11-18 14:05:00,37.44,37.61,37.42,37.6,257724.0,29.1026,29.2347,29.087,29.2269,257724.0
2015-11-18 14:10:00,37.6,37.68,37.6,37.6,337899.0,29.2269,29.2891,29.2269,29.2269,337899.0
2015-11-18 14:15:00,37.59,37.62,37.55,37.55,238660.0,29.2192,29.2425,29.1881,29.1881,238660.0
2015-11-18 14:20:00,37.55,37.58,37.54,37.57,97507.0,29.1881,29.2114,29.1803,29.2036,97507.0
2015-11-18 14:25:00,37.57,37.58,37.53,37.56,108262.0,29.2036,29.2114,29.1725,29.1959,108262.0
2015-11-18 14:30:00,37.57,37.57,37.51,37.54,83030.0,29.2036,29.2036,29.157,29.1803,83030.0
2015-11-18 14:35:00,37.54,37.55,37.5,37.54,103509.0,29.1803,29.1881,29.1492,29.1803,103509.0
2015-11-18 14:40:00,37.55,37.6,37.54,37.58,56741.0,29.1881,29.2269,29.1803,29.2114,56741.0
2015-11-18 14:45:00,37.59,37.61,37.57,37.58,59770.0,29.2192,29.2347,29.2036,29.2114,59770.0
2015-11-18 14:50:00,37.58,37.64,37.57,37.62,152577.0,29.2114,29.258,29.2036,29.2425,152577.0
2015-11-18 14:55:00,37.62,37.67,37.6,37.67,72183.0,29.2425,29.2814,29.2269,29.2814,72183.0
2015-11-18 15:00:00,37.66,37.68,37.63,37.64,194670.0,29.2736,29.2891,29.2503,29.258,194670.0
2015-11-18 15:05:00,37.64,37.66,37.61,37.61,126000.0,29.258,29.2736,29.2347,29.2347,126000.0
2015-11-18 15:10:00,37.61,37.7,37.59,37.7,251389.0,29.2347,29.3047,29.2192,29.3047,251389.0
2015-11-18 15:15:00,37.7,37.74,37.68,37.7,299452.0,29.3047,29.3358,29.2891,29.3047,299452.0
2015-11-18 15:20:00,37.7,37.71,37.66,37.68,212399.0,29.3047,29.3124,29.2736,29.2891,212399.0
2015-11-18 15:25:00,37.67,37.7,37.67,37.7,86120.0,29.2814,29.3047,29.2814,29.3047,86120.0
2015-11-18 15:30:00,37.7,37.75,37.69,37.73,241638.0,29.3047,29.3435,29.2969,29.328,241638.0
2015-11-18 15:35:00,37.73,37.76,37.71,37.72,352775.0,29.328,29.3513,29.3124,29.3202,352775.0
2015-11-18 15:40:00,37.72,37.76,37.71,37.73,370214.0,29.3202,29.3513,29.3124,29.328,370214.0
2015-11-18 15:45:00,37.72,37.79,37.72,37.77,449251.0,29.3202,29.3746,29.3202,29.3591,449251.0
2015-11-18 15:50:00,37.76,37.77,37.73,37.76,583960.0,29.3513,29.3591,29.328,29.3513,583960.0
2015-11-18 15:55:00,37.75,37.79,37.74,37.78,1462538.0,29.3435,29.3746,29.3358,29.3669,1462538.0
2015-11-19 09:30:00,37.86,37.9,37.82,37.85,413934.0,29.429,29.4601,29.398,29.4213,413934.0
2015-11-19 09:35:00,37.85,37.85,37.79,37.82,392978.0,29.4213,29.4213,29.3746,29.398,392978.0
2015-11-19 09:40:00,37.83,37.94,37.83,37.91,338266.0,29.4057,29.4912,29.4057,29.4679,338266.0
2015-11-19 09:45:00,37.91,37.97,37.89,37.97,274793.0,29.4679,29.5145,29.4524,29.5145,274793.0
2015-11-19 09:50:00,37.96,37.98,37.91,37.91,188392.0,29.5068,29.5223,29.4679,29.4679,188392.0
2015-11-19 09:55:00,37.91,37.93,37.84,37.86,120764.0,29.4679,29.4835,29.4135,29.429,120764.0
2015-11-19 10:00:00,37.86,37.88,37.81,37.83,264382.0,29.429,29.4446,29.3902,29.4057,264382.0
2015-11-19 10:05:00,37.84,37.91,37.84,37.91,257569.0,29.4135,29.4679,29.4135,29.4679,257569.0
2015-11-19 10:10:00,37.91,37.95,37.89,37.9,374809.0,29.4679,29.499,29.4524,29.4601,374809.0
2015-11-19 10:15:00,37.9,37.9,37.83,37.87,337286.0,29.4601,29.4601,29.4057,29.4368,337286.0
2015-11-19 10:20:00,37.88,37.91,37.85,37.89,137287.0,29.4446,29.4679,29.4213,29.4524,137287.0
2015-11-19 10:25:00,37.89,37.9,37.86,37.89,193623.0,29.4524,29.4601,29.429,29.4524,193623.0
2015-11-19 10:30:00,37.9,37.92,37.86,37.88,166689.0,29.4601,29.4757,29.429,29.4446,166689.0
2015-11-19 10:35:00,37.87,37.87,37.83,37.85,162800.0,29.4368,29.4368,29.4057,29.4213,162800.0
2015-11-19 10:40:00,37.84,37.9,37.83,37.87,304412.0,29.4135,29.4601,29.4057,29.4368,304412.0
2015-11-19 10:45:00,37.87,37.94,37.85,37.92,342951.0,29.4368,29.4912,29.4213,29.4757,342951.0
2015-11-19 10:50:00,37.93,37.95,37.88,37.89,170737.0,29.4835,29.499,29.4446,29.4524,170737.0
2015-11-19 10:55:00,37.89,37.93,37.86,37.91,241582.0,29.4524,29.4835,29.429,29.4679,241582.0
2015-11-19 11:00:00,37.91,37.92,37.87,37.91,152657.0,29.4679,29.4757,29.4368,29.4679,152657.0
2015-11-19 11:05:00,37.91,37.96,37.9,37.94,129246.0,29.4679,29.5068,29.4601,29.4912,129246.0
2015-11-19 11:10:00,37.94,37.95,37.89,37.91,127522.0,29.4912,29.499,29.4524,29.4679,127522.0
2015-11-19 11:15:00,37.91,37.93,37.88,37.93,176688.0,29.4679,29.4835,29.4446,29.4835,176688.0
2015-11-19 11:20:00,37.92,37.96,37.91,37.94,316826.0,29.4757,29.5068,29.4679,29.4912,316826.0
2015-11-19 11:25:00,37.94,38.01,37.93,38.0,245534.0,29.4912,29.5456,29.4835,29.5379,245534.0
2015-11-19 11:30:00,37.99,38.02,37.93,37.96,362536.0,29.5301,29.5534,29.4835,29.5068,362536.0
2015-11-19 11:35:00,37.96,37.96,37.91,37.91,97962.0,29.5068,29.5068,29.4679,29.4679,97962.0
2015-11-19 11:40:00,37.91,37.93,37.88,37.91,95671.0,29.4679,29.4835,29.4446,29.4679,95671.0
2015-11-19 11:45:00,37.9,37.92,37.85,37.86,71936.0,29.4601,29.4757,29.4213,29.429,71936.0
2015-11-19 11:50:00,37.85,37.86,37.82,37.84,131300.0,29.4213,29.429,29.398,29.4135,131300.0
2015-11-19 11:55:00,37.83,37.91,37.82,37.9,218890.0,29.4057,29.4679,29.398,29.4601,218890.0
2015-11-19 12:00:00,37.89,37.95,37.88,37.95,208978.0,29.4524,29.499,29.4446,29.499,208978.0
2015-11-19 12:05:00,37.95,37.95,37.89,37.9,198494.0,29.499,29.499,29.4524,29.4601,198494.0
2015-11-19 12:10:00,37.9,37.94,37.89,37.93,179760.0,29.4601,29.4912,29.4524,29.4835,179760.0
2015-11-19 12:15:00,37.93,37.94,37.9,37.93,60266.0,29.4835,29.4912,29.4601,29.4835,60266.0
2015-11-19 12:20:00,37.92,37.93,37.88,37.9,119062.0,29.4757,29.4835,29.4446,29.4601,119062.0
2015-11-19 12:25:00,37.9,37.91,37.88,37.9,52155.0,29.4601,29.4679,29.4446,29.4601,52155.0
2015-11-19 12:30:00,37.89,37.94,37.89,37.93,66594.0,29.4524,29.4912,29.4524,29.4835,66594.0
2015-11-19 12:35:00,37.93,37.96,37.92,37.94,66389.0,29.4835,29.5068,29.4757,29.4912,66389.0
2015-11-19 12:40:00,37.94,37.96,37.91,37.95,108884.0,29.4912,29.5068,29.4679,29.499,108884.0
2015-11-19 12:45:00,37.96,37.99,37.96,37.98,117027.0,29.5068,29.5301,29.5068,29.5223,117027.0
2015-11-19 12:50:00,37.97,38.0,37.97,37.98,63344.0,29.5145,29.5379,29.5145,29.5223,63344.0
2015-11-19 12:55:00,37.98,38.03,37.97,38.02,117695.0,29.5223,29.5612,29.5145,29.5534,117695.0
2015-11-19 13:00:00,38.02,38.02,38.01,38.01,25305.0,29.5534,29.5534,29.5456,29.5456,25305.0
2015-11-19 13:05:00,38.01,38.04,38.0,38.04,138763.0,29.5456,29.569,29.5379,29.569,138763.0
2015-11-19 13:10:00,38.04,38.05,38.02,38.03,150660.0,29.569,29.5767,29.5534,29.5612,150660.0
2015-11-19 13:15:00,38.03,38.05,38.02,38.04,56123.0,29.5612,29.5767,29.5534,29.569,56123.0
2015-11-19 13:20:00,38.04,38.05,38.02,38.04,112421.0,29.569,29.5767,29.5534,29.569,112421.0
2015-11-19 13:25:00,38.04,38.04,38.0,38.01,79429.0,29.569,29.569,29.5379,29.5456,79429.0
2015-11-19 13:30:00,38.01,38.01,37.96,37.97,112491.0,29.5456,29.5456,29.5068,29.5145,112491.0
2015-11-19 13:35:00,37.97,37.97,37.94,37.95,101541.0,29.5145,29.5145,29.4912,29.499,101541.0
2015-11-19 13:40:00,37.96,37.98,37.95,37.97,84557.0,29.5068,29.5223,29.499,29.5145,84557.0
2015-11-19 13:45:00,37.97,37.99,37.95,37.95,110577.0,29.5145,29.5301,29.499,29.499,110577.0
2015-11-19 13:50:00,37.96,37.96,37.91,37.93,131719.0,29.5068,29.5068,29.4679,29.4835,131719.0
2015-11-19 13:55:00,37.92,37.93,37.89,37.91,109060.0,29.4757,29.4835,29.4524,29.4679,109060.0
2015-11-19 14:00:00,37.91,37.91,37.84,37.85,139552.0,29.4679,29.4679,29.4135,29.4213,139552.0
2015-11-19 14:05:00,37.85,37.87,37.84,37.85,163190.0,29.4213,29.4368,29.4135,29.4213,163190.0
2015-11-19 14:10:00,37.84,37.86,37.79,37.79,214211.0,29.4135,29.429,29.3746,29.3746,214211.0
2015-11-19 14:15:00,37.79,37.84,37.78,37.82,154599.0,29.3746,29.4135,29.3669,29.398,154599.0
2015-11-19 14:20:00,37.82,37.85,37.8,37.84,131832.0,29.398,29.4213,29.3824,29.4135,131832.0
2015-11-19 14:25:00,37.84,37.85,37.83,37.85,87023.0,29.4135,29.4213,29.4057,29.4213,87023.0
2015-11-19 14:30:00,37.85,37.88,37.83,37.84,105967.0,29.4213,29.4446,29.4057,29.4135,105967.0
2015-11-19 14:35:00,37.84,37.85,37.83,37.84,85644.0,29.4135,29.4213,29.4057,29.4135,85644.0
2015-11-19 14:40:00,37.84,37.86,37.83,37.84,49344.0,29.4135,29.429,29.4057,29.4135,49344.0
2015-11-19 14:45:00,37.84,37.89,37.82,37.88,154984.0,29.4135,29.4524,29.398,29.4446,154984.0
2015-11-19 14:50:00,37.87,37.91,37.87,37.89,87941.0,29.4368,29.4679,29.4368,29.4524,87941.0
2015-11-19 14:55:00,37.89,37.91,37.88,37.89,119820.0,29.4524,29.4679,29.4446,29.4524,119820.0
2015-11-19 15:00:00,37.89,37.9,37.87,37.88,109626.0,29.4524,29.4601,29.4368,29.4446,109626.0
2015-11-19 15:05:00,37.89,37.89,37.84,37.84,161335.0,29.4524,29.4524,29.4135,29.4135,161335.0
2015-11-19 15:10:00,37.84,37.85,37.8,37.83,156864.0,29.4135,29.4213,29.3824,29.4057,156864.0
2015-11-19 15:15:00,37.84,37.85,37.8,37.82,89445.0,29.4135,29.4213,29.3824,29.398,89445.0
2015-11-19 15:20:00,37.81,37.84,37.81,37.84,174583.0,29.3902,29.4135,29.3902,29.4135,174583.0
2015-11-19 15:25:00,37.84,37.85,37.81,37.84,159908.0,29.4135,29.4213,29.3902,29.4135,159908.0
2015-11-19 15:30:00,37.84,37.85,37.77,37.78,244349.0,29.4135,29.4213,29.3591,29.3669,244349.0
2015-11-19 15:35:00,37.77,37.82,37.77,37.8,205114.0,29.3591,29.398,29.3591,29.3824,205114.0
2015-11-19 15:40:00,37.79,37.82,37.78,37.79,108848.0,29.3746,29.398,29.3669,29.3746,108848.0
2015-11-19 15:45:00,37.79,37.8,37.75,37.75,291431.0,29.3746,29.3824,29.3435,29.3435,291431.0
2015-11-19 15:50:00,37.76,37.84,37.74,37.84,413182.0,29.3513,29.4135,29.3358,29.4135,413182.0
2015-11-19 15:55:00,37.84,37.85,37.79,37.83,651903.0,29.4135,29.4213,29.3746,29.4057,651903.0
2015-11-20 09:30:00,38.3,38.4,38.29,38.39,627783.0,29.7711,29.8488,29.7633,29.841,627783.0
2015-11-20 09:35:00,38.4,38.45,38.33,38.45,762300.0,29.8488,29.8877,29.7944,29.8877,762300.0
2015-11-20 09:40:00,38.45,38.5,38.44,38.48,768293.0,29.8877,29.9265,29.8799,29.911,768293.0
2015-11-20 09:45:00,38.48,38.53,38.47,38.52,560985.0,29.911,29.9498,29.9032,29.9421,560985.0
2015-11-20 09:50:00,38.52,38.58,38.49,38.49,660795.0,29.9421,29.9887,29.9188,29.9188,660795.0
2015-11-20 09:55:00,38.5,38.52,38.47,38.48,502745.0,29.9265,29.9421,29.9032,29.911,502745.0
2015-11-20 10:00:00,38.47,38.49,38.42,38.42,543414.0,29.9032,29.9188,29.8643,29.8643,543414.0
2015-11-20 10:05:00,38.42,38.45,38.4,38.44,193553.0,29.8643,29.8877,29.8488,29.8799,193553.0
2015-11-20 10:10:00,38.44,38.54,38.43,38.52,245358.0,29.8799,29.9576,29.8721,29.9421,245358.0
2015-11-20 10:15:00,38.51,38.56,38.49,38.53,498628.0,29.9343,29.9732,29.9188,29.9498,498628.0
2015-11-20 10:20:00,38.54,38.55,38.49,38.49,266623.0,29.9576,29.9654,29.9188,29.9188,266623.0
2015-11-20 10:25:00,38.5,38.52,38.48,38.51,386405.0,29.9265,29.9421,29.911,29.9343,386405.0
2015-11-20 10:30:00,38.51,38.52,38.45,38.47,303327.0,29.9343,29.9421,29.8877,29.9032,303327.0
2015-11-20 10:35:00,38.47,38.5,38.44,38.49,250737.0,29.9032,29.9265,29.8799,29.9188,250737.0
2015-11-20 10:40:00,38.5,38.52,38.47,38.49,705253.0,29.9265,29.9421,29.9032,29.9188,705253.0
2015-11-20 10:45:00,38.49,38.55,38.47,38.55,415856.0,29.9188,29.9654,29.9032,29.9654,415856.0
2015-11-20 10:50:00,38.54,38.59,38.54,38.57,912195.0,29.9576,29.9965,29.9576,29.9809,912195.0
2015-11-20 10:55:00,38.57,38.58,38.45,38.48,707474.0,29.9809,29.9887,29.8877,29.911,707474.0
2015-11-20 11:00:00,38.48,38.54,38.47,38.54,426853.0,29.911,29.9576,29.9032,29.9576,426853.0
2015-11-20 11:05:00,38.54,38.56,38.51,38.52,486487.0,29.9576,29.9732,29.9343,29.9421,486487.0
2015-11-20 11:10:00,38.52,38.54,38.48,38.49,408339.0,29.9421,29.9576,29.911,29.9188,408339.0
2015-11-20 11:15:00,38.49,38.53,38.48,38.53,312913.0,29.9188,29.9498,29.911,29.9498,312913.0
2015-11-20 11:20:00,38.52,38.53,38.48,38.5,185829.0,29.9421,29.9498,29.911,29.9265,185829.0
2015-11-20 11:25:00,38.5,38.55,38.49,38.5,319415.0,29.9265,29.9654,29.9188,29.9265,319415.0
2015-11-20 11:30:00,38.5,38.51,38.45,38.49,267875.0,29.9265,29.9343,29.8877,29.9188,267875.0
2015-11-20 11:35:00,38.49,38.51,38.44,38.45,124816.0,29.9188,29.9343,29.8799,29.8877,124816.0
2015-11-20 11:40:00,38.45,38.48,38.43,38.45,172626.0,29.8877,29.911,29.8721,29.8877,172626.0
2015-11-20 11:45:00,38.45,38.47,38.42,38.43,164160.0,29.8877,29.9032,29.8643,29.8721,164160.0
2015-11-20 11:50:00,38.43,38.46,38.37,38.38,240211.0,29.8721,29.8954,29.8255,29.8332,240211.0
2015-11-20 11:55:00,38.39,38.41,38.38,38.38,128025.0,29.841,29.8566,29.8332,29.8332,128025.0
2015-11-20 12:00:00,38.39,38.4,38.36,38.37,75638.0,29.841,29.8488,29.8177,29.8255,75638.0
2015-11-20 12:05:00,38.36,38.38,38.35,38.38,124421.0,29.8177,29.8332,29.8099,29.8332,124421.0
2015-11-20 12:10:00,38.38,38.38,38.32,38.34,197118.0,29.8332,29.8332,29.7866,29.8022,197118.0
2015-11-20 12:15:00,38.34,38.36,38.31,38.36,207941.0,29.8022,29.8177,29.7788,29.8177,207941.0
2015-11-20 12:20:00,38.36,38.37,38.33,38.36,73769.0,29.8177,29.8255,29.7944,29.8177,73769.0
2015-11-20 12:25:00,38.35,38.36,38.33,38.34,55055.0,29.8099,29.8177,29.7944,29.8022,55055.0
2015-11-20 12:30:00,38.34,38.37,38.33,38.34,118658.0,29.8022,29.8255,29.7944,29.8022,118658.0
2015-11-20 12:35:00,38.35,38.4,38.35,38.37,230723.0,29.8099,29.8488,29.8099,29.8255,230723.0
2015-11-20 12:40:00,38.37,38.42,38.36,38.41,60264.0,29.8255,29.8643,29.8177,29.8566,60264.0
2015-11-20 12:45:00,38.41,38.44,38.38,38.39,47621.0,29.8566,29.8799,29.8332,29.841,47621.0
2015-11-20 12:50:00,38.39,38.44,38.37,38.43,216288.0,29.841,29.8799,29.8255,29.8721,216288.0
2015-11-20 12:55:00,38.44,38.48,38.44,38.45,281877.0,29.8799,29.911,29.8799,29.8877,281877.0
2015-11-20 13:00:00,38.45,38.52,38.45,38.52,192393.0,29.8877,29.9421,29.8877,29.9421,192393.0
2015-11-20 13:05:00,38.52,38.53,38.49,38.52,210885.0,29.9421,29.9498,29.9188,29.9421,210885.0
2015-11-20 13:10:00,38.53,38.53,38.46,38.48,245105.0,29.9498,29.9498,29.8954,29.911,245105.0
2015-11-20 13:15:00,38.48,38.5,38.47,38.5,133606.0,29.911,29.9265,29.9032,29.9265,133606.0
2015-11-20 13:20:00,38.5,38.52,38.49,38.52,132833.0,29.9265,29.9421,29.9188,29.9421,132833.0
2015-11-20 13:25:00,38.52,38.54,38.5,38.5,156449.0,29.9421,29.9576,29.9265,29.9265,156449.0
2015-11-20 13:30:00,38.51,38.51,38.47,38.49,126894.0,29.9343,29.9343,29.9032,29.9188,126894.0
2015-11-20 13:35:00,38.48,38.49,38.46,38.49,261527.0,29.911,29.9188,29.8954,29.9188,261527.0
2015-11-20 13:40:00,38.48,38.51,38.46,38.47,96344.0,29.911,29.9343,29.8954,29.9032,96344.0
2015-11-20 13:45:00,38.47,38.51,38.46,38.5,51856.0,29.9032,29.9343,29.8954,29.9265,51856.0
2015-11-20 13:50:00,38.5,38.52,38.48,38.51,66720.0,29.9265,29.9421,29.911,29.9343,66720.0
2015-11-20 13:55:00,38.51,38.52,38.48,38.5,73588.0,29.9343,29.9421,29.911,29.9265,73588.0
2015-11-20 14:00:00,38.5,38.52,38.47,38.48,184373.0,29.9265,29.9421,29.9032,29.911,184373.0
2015-11-20 14:05:00,38.48,38.52,38.47,38.52,104258.0,29.911,29.9421,29.9032,29.9421,104258.0
2015-11-20 14:10:00,38.52,38.53,38.49,38.5,171882.0,29.9421,29.9498,29.9188,29.9265,171882.0
2015-11-20 14:15:00,38.49,38.51,38.48,38.51,105640.0,29.9188,29.9343,29.911,29.9343,105640.0
2015-11-20 14:20:00,38.5,38.51,38.42,38.44,180913.0,29.9265,29.9343,29.8643,29.8799,180913.0
2015-11-20 14:25:00,38.43,38.44,38.41,38.41,195715.0,29.8721,29.8799,29.8566,29.8566,195715.0
2015-11-20 14:30:00,38.41,38.45,38.4,38.44,87621.0,29.8566,29.8877,29.8488,29.8799,87621.0
2015-11-20 14:35:00,38.43,38.46,38.42,38.43,80391.0,29.8721,29.8954,29.8643,29.8721,80391.0
2015-11-20 14:40:00,38.43,38.45,38.41,38.44,47147.0,29.8721,29.8877,29.8566,29.8799,47147.0
2015-11-20 14:45:00,38.44,38.45,38.42,38.43,52861.0,29.8799,29.8877,29.8643,29.8721,52861.0
2015-11-20 14:50:00,38.43,38.45,38.42,38.44,78443.0,29.8721,29.8877,29.8643,29.8799,78443.0
2015-11-20 14:55:00,38.43,38.44,38.35,38.36,222489.0,29.8721,29.8799,29.8099,29.8177,222489.0
2015-11-20 15:00:00,38.36,38.41,38.35,38.37,155665.0,29.8177,29.8566,29.8099,29.8255,155665.0
2015-11-20 15:05:00,38.37,38.38,38.33,38.37,154521.0,29.8255,29.8332,29.7944,29.8255,154521.0
2015-11-20 15:10:00,38.37,38.43,38.36,38.41,1070863.0,29.8255,29.8721,29.8177,29.8566,1070863.0
2015-11-20 15:15:00,38.41,38.44,38.39,38.44,210321.0,29.8566,29.8799,29.841,29.8799,210321.0
2015-11-20 15:20:00,38.44,38.45,38.41,38.43,213000.0,29.8799,29.8877,29.8566,29.8721,213000.0
2015-11-20 15:25:00,38.42,38.43,38.39,38.41,126094.0,29.8643,29.8721,29.841,29.8566,126094.0
2015-11-20 15:30:00,38.41,38.45,38.41,38.42,204125.0,29.8566,29.8877,29.8566,29.8643,204125.0
2015-11-20 15:35:00,38.41,38.44,38.4,38.43,155101.0,29.8566,29.8799,29.8488,29.8721,155101.0
2015-11-20 15:40:00,38.43,38.46,38.41,38.45,599898.0,29.8721,29.8954,29.8566,29.8877,599898.0
2015-11-20 15:45:00,38.45,38.47,38.42,38.43,510259.0,29.8877,29.9032,29.8643,29.8721,510259.0
2015-11-20 15:50:00,38.43,38.47,38.43,38.44,958153.0,29.8721,29.9032,29.8721,29.8799,958153.0
2015-11-20 15:55:00,38.45,38.49,38.42,38.47,1857562.0,29.8877,29.9188,29.8643,29.9032,1857562.0
2015-11-23 09:30:00,38.19,38.24,38.12,38.18,707445.0,29.6856,29.7244,29.6311,29.6778,707445.0
2015-11-23 09:35:00,38.17,38.2,38.15,38.16,529399.0,29.67,29.6933,29.6545,29.6622,529399.0
2015-11-23 09:40:00,38.16,38.2,38.16,38.19,291632.0,29.6622,29.6933,29.6622,29.6856,291632.0
2015-11-23 09:45:00,38.19,38.26,38.18,38.25,219357.0,29.6856,29.74,29.6778,29.7322,219357.0
2015-11-23 09:50:00,38.25,38.26,38.16,38.17,193246.0,29.7322,29.74,29.6622,29.67,193246.0
2015-11-23 09:55:00,38.16,38.17,38.09,38.09,335404.0,29.6622,29.67,29.6078,29.6078,335404.0
2015-11-23 10:00:00,38.09,38.16,38.08,38.09,183660.0,29.6078,29.6622,29.6001,29.6078,183660.0
2015-11-23 10:05:00,38.09,38.13,38.08,38.13,188631.0,29.6078,29.6389,29.6001,29.6389,188631.0
2015-11-23 10:10:00,38.13,38.2,38.11,38.19,286243.0,29.6389,29.6933,29.6234,29.6856,286243.0
2015-11-23 10:15:00,38.19,38.23,38.17,38.23,204510.0,29.6856,29.7166,29.67,29.7166,204510.0
2015-11-23 10:20:00,38.22,38.24,38.19,38.22,138758.0,29.7089,29.7244,29.6856,29.7089,138758.0
2015-11-23 10:25:00,38.23,38.23,38.17,38.2,234860.0,29.7166,29.7166,29.67,29.6933,234860.0
2015-11-23 10:30:00,38.2,38.21,38.16,38.17,183984.0,29.6933,29.7011,29.6622,29.67,183984.0
2015-11-23 10:35:00,38.17,38.21,38.17,38.2,116770.0,29.67,29.7011,29.67,29.6933,116770.0
2015-11-23 10:40:00,38.19,38.21,38.17,38.2,127361.0,29.6856,29.7011,29.67,29.6933,127361.0
2015-11-23 10:45:00,38.21,38.25,38.19,38.24,161539.0,29.7011,29.7322,29.6856,29.7244,161539.0
2015-11-23 10:50:00,38.25,38.25,38.19,38.2,175466.0,29.7322,29.7322,29.6856,29.6933,175466.0
2015-11-23 10:55:00,38.2,38.25,38.19,38.25,172060.0,29.6933,29.7322,29.6856,29.7322,172060.0
2015-11-23 11:00:00,38.24,38.25,38.21,38.21,100383.0,29.7244,29.7322,29.7011,29.7011,100383.0
2015-11-23 11:05:00,38.21,38.24,38.19,38.24,103206.0,29.7011,29.7244,29.6856,29.7244,103206.0
2015-11-23 11:10:00,38.23,38.26,38.21,38.23,135708.0,29.7166,29.74,29.7011,29.7166,135708.0
2015-11-23 11:15:00,38.23,38.24,38.21,38.22,101943.0,29.7166,29.7244,29.7011,29.7089,101943.0
2015-11-23 11:20:00,38.22,38.23,38.18,38.21,278220.0,29.7089,29.7166,29.6778,29.7011,278220.0
2015-11-23 11:25:00,38.2,38.24,38.19,38.23,90964.0,29.6933,29.7244,29.6856,29.7166,90964.0
2015-11-23 11:30:00,38.23,38.24,38.17,38.18,84223.0,29.7166,29.7244,29.67,29.6778,84223.0
2015-11-23 11:35:00,38.18,38.21,38.17,38.17,77632.0,29.6778,29.7011,29.67,29.67,77632.0
2015-11-23 11:40:00,38.17,38.23,38.17,38.22,71763.0,29.67,29.7166,29.67,29.7089,71763.0
2015-11-23 11:45:00,38.22,38.22,38.17,38.18,97893.0,29.7089,29.7089,29.67,29.6778,97893.0
2015-11-23 11:50:00,38.19,38.21,38.18,38.21,101379.0,29.6856,29.7011,29.6778,29.7011,101379.0
2015-11-23 11:55:00,38.21,38.22,38.2,38.21,35563.0,29.7011,29.7089,29.6933,29.7011,35563.0
2015-11-23 12:00:00,38.22,38.22,38.19,38.2,90128.0,29.7089,29.7089,29.6856,29.6933,90128.0
2015-11-23 12:05:00,38.2,38.2,38.17,38.19,70766.0,29.6933,29.6933,29.67,29.6856,70766.0
2015-11-23 12:10:00,38.19,38.2,38.18,38.19,69945.0,29.6856,29.6933,29.6778,29.6856,69945.0
2015-11-23 12:15:00,38.2,38.2,38.15,38.17,74736.0,29.6933,29.6933,29.6545,29.67,74736.0
2015-11-23 12:20:00,38.17,38.19,38.16,38.16,90809.0,29.67,29.6856,29.6622,29.6622,90809.0
2015-11-23 12:25:00,38.16,38.21,38.15,38.16,245044.0,29.6622,29.7011,29.6545,29.6622,245044.0
2015-11-23 12:30:00,38.15,38.17,38.15,38.16,71717.0,29.6545,29.67,29.6545,29.6622,71717.0
2015-11-23 12:35:00,38.16,38.18,38.15,38.17,97659.0,29.6622,29.6778,29.6545,29.67,97659.0
2015-11-23 12:40:00,38.17,38.18,38.14,38.16,91726.0,29.67,29.6778,29.6467,29.6622,91726.0
2015-11-23 12:45:00,38.16,38.17,38.13,38.16,77754.0,29.6622,29.67,29.6389,29.6622,77754.0
2015-11-23 12:50:00,38.15,38.17,38.14,38.16,45468.0,29.6545,29.67,29.6467,29.6622,45468.0
2015-11-23 12:55:00,38.16,38.18,38.15,38.16,68500.0,29.6622,29.6778,29.6545,29.6622,68500.0
2015-11-23 13:00:00,38.16,38.18,38.15,38.18,49393.0,29.6622,29.6778,29.6545,29.6778,49393.0
2015-11-23 13:05:00,38.18,38.19,38.16,38.16,77745.0,29.6778,29.6856,29.6622,29.6622,77745.0
2015-11-23 13:10:00,38.16,38.17,38.13,38.15,120622.0,29.6622,29.67,29.6389,29.6545,120622.0
2015-11-23 13:15:00,38.15,38.18,38.14,38.18,76940.0,29.6545,29.6778,29.6467,29.6778,76940.0
2015-11-23 13:20:00,38.18,38.19,38.15,38.16,88458.0,29.6778,29.6856,29.6545,29.6622,88458.0
2015-11-23 13:25:00,38.16,38.19,38.15,38.17,68002.0,29.6622,29.6856,29.6545,29.67,68002.0
2015-11-23 13:30:00,38.17,38.18,38.14,38.16,64288.0,29.67,29.6778,29.6467,29.6622,64288.0
2015-11-23 13:35:00,38.16,38.19,38.15,38.18,109209.0,29.6622,29.6856,29.6545,29.6778,109209.0
2015-11-23 13:40:00,38.19,38.19,38.14,38.15,163192.0,29.6856,29.6856,29.6467,29.6545,163192.0
2015-11-23 13:45:00,38.14,38.15,38.1,38.11,76524.0,29.6467,29.6545,29.6156,29.6234,76524.0
2015-11-23 13:50:00,38.11,38.14,38.11,38.14,92052.0,29.6234,29.6467,29.6234,29.6467,92052.0
2015-11-23 13:55:00,38.14,38.15,38.08,38.09,269637.0,29.6467,29.6545,29.6001,29.6078,269637.0
2015-11-23 14:00:00,38.09,38.11,38.05,38.07,319364.0,29.6078,29.6234,29.5767,29.5923,319364.0
2015-11-23 14:05:00,38.07,38.08,38.01,38.02,134407.0,29.5923,29.6001,29.5456,29.5534,134407.0
2015-11-23 14:10:00,38.02,38.06,38.0,38.05,225185.0,29.5534,29.5845,29.5379,29.5767,225185.0
2015-11-23 14:15:00,38.05,38.07,38.02,38.03,96874.0,29.5767,29.5923,29.5534,29.5612,96874.0
2015-11-23 14:20:00,38.03,38.03,37.98,38.0,169715.0,29.5612,29.5612,29.5223,29.5379,169715.0
2015-11-23 14:25:00,38.0,38.02,37.98,38.02,97175.0,29.5379,29.5534,29.5223,29.5534,97175.0
2015-11-23 14:30:00,38.02,38.04,38.01,38.02,56967.0,29.5534,29.569,29.5456,29.5534,56967.0
2015-11-23 14:35:00,38.02,38.02,37.96,37.98,249530.0,29.5534,29.5534,29.5068,29.5223,249530.0
2015-11-23 14:40:00,37.99,38.01,37.97,38.0,164587.0,29.5301,29.5456,29.5145,29.5379,164587.0
2015-11-23 14:45:00,38.0,38.01,37.99,38.01,157879.0,29.5379,29.5456,29.5301,29.5456,157879.0
2015-11-23 14:50:00,38.01,38.04,38.0,38.04,100539.0,29.5456,29.569,29.5379,29.569,100539.0
2015-11-23 14:55:00,38.04,38.06,38.03,38.04,158615.0,29.569,29.5845,29.5612,29.569,158615.0
2015-11-23 15:00:00,38.05,38.07,38.04,38.05,71731.0,29.5767,29.5923,29.569,29.5767,71731.0
2015-11-23 15:05:00,38.05,38.08,38.03,38.05,182922.0,29.5767,29.6001,29.5612,29.5767,182922.0
2015-11-23 15:10:00,38.05,38.08,38.05,38.08,74684.0,29.5767,29.6001,29.5767,29.6001,74684.0
2015-11-23 15:15:00,38.07,38.08,38.04,38.05,181363.0,29.5923,29.6001,29.569,29.5767,181363.0
2015-11-23 15:20:00,38.05,38.09,38.05,38.08,108752.0,29.5767,29.6078,29.5767,29.6001,108752.0
2015-11-23 15:25:00,38.08,38.1,38.07,38.1,193081.0,29.6001,29.6156,29.5923,29.6156,193081.0
2015-11-23 15:30:00,38.1,38.14,38.1,38.14,306692.0,29.6156,29.6467,29.6156,29.6467,306692.0
2015-11-23 15:35:00,38.14,38.15,38.11,38.12,364945.0,29.6467,29.6545,29.6234,29.6311,364945.0
2015-11-23 15:40:00,38.12,38.12,38.06,38.06,281112.0,29.6311,29.6311,29.5845,29.5845,281112.0
2015-11-23 15:45:00,38.06,38.08,38.05,38.07,249023.0,29.5845,29.6001,29.5767,29.5923,249023.0
2015-11-23 15:50:00,38.07,38.11,38.05,38.09,476504.0,29.5923,29.6234,29.5767,29.6078,476504.0
2015-11-23 15:55:00,38.09,38.1,38.04,38.05,1210499.0,29.6078,29.6156,29.569,29.5767,1210499.0
2015-11-24 09:30:00,37.52,37.73,37.5,37.67,709355.0,29.1648,29.328,29.1492,29.2814,709355.0
2015-11-24 09:35:00,37.68,37.76,37.67,37.76,411947.0,29.2891,29.3513,29.2814,29.3513,411947.0
2015-11-24 09:40:00,37.75,37.78,37.73,37.76,269810.0,29.3435,29.3669,29.328,29.3513,269810.0
2015-11-24 09:45:00,37.75,37.78,37.7,37.7,284822.0,29.3435,29.3669,29.3047,29.3047,284822.0
2015-11-24 09:50:00,37.7,37.75,37.69,37.72,232475.0,29.3047,29.3435,29.2969,29.3202,232475.0
2015-11-24 09:55:00,37.72,37.73,37.65,37.66,324715.0,29.3202,29.328,29.2658,29.2736,324715.0
2015-11-24 10:00:00,37.65,37.65,37.59,37.62,384569.0,29.2658,29.2658,29.2192,29.2425,384569.0
2015-11-24 10:05:00,37.62,37.68,37.6,37.61,549295.0,29.2425,29.2891,29.2269,29.2347,549295.0
2015-11-24 10:10:00,37.61,37.66,37.57,37.59,518253.0,29.2347,29.2736,29.2036,29.2192,518253.0
2015-11-24 10:15:00,37.58,37.6,37.55,37.58,329549.0,29.2114,29.2269,29.1881,29.2114,329549.0
2015-11-24 10:20:00,37.58,37.65,37.56,37.62,374434.0,29.2114,29.2658,29.1959,29.2425,374434.0
2015-11-24 10:25:00,37.62,37.63,37.58,37.59,195940.0,29.2425,29.2503,29.2114,29.2192,195940.0
2015-11-24 10:30:00,37.6,37.6,37.55,37.59,290899.0,29.2269,29.2269,29.1881,29.2192,290899.0
2015-11-24 10:35:00,37.58,37.62,37.57,37.59,301733.0,29.2114,29.2425,29.2036,29.2192,301733.0
2015-11-24 10:40:00,37.59,37.62,37.54,37.55,302113.0,29.2192,29.2425,29.1803,29.1881,302113.0
2015-11-24 10:45:00,37.55,37.57,37.51,37.56,403761.0,29.1881,29.2036,29.157,29.1959,403761.0
2015-11-24 10:50:00,37.56,37.62,37.54,37.61,233589.0,29.1959,29.2425,29.1803,29.2347,233589.0
2015-11-24 10:55:00,37.62,37.65,37.6,37.63,252101.0,29.2425,29.2658,29.2269,29.2503,252101.0
2015-11-24 11:00:00,37.63,37.66,37.6,37.66,97711.0,29.2503,29.2736,29.2269,29.2736,97711.0
2015-11-24 11:05:00,37.65,37.73,37.65,37.72,116167.0,29.2658,29.328,29.2658,29.3202,116167.0
2015-11-24 11:10:00,37.72,37.74,37.68,37.72,149755.0,29.3202,29.3358,29.2891,29.3202,149755.0
2015-11-24 11:15:00,37.72,37.74,37.68,37.71,185359.0,29.3202,29.3358,29.2891,29.3124,185359.0
2015-11-24 11:20:00,37.71,37.76,37.68,37.74,387894.0,29.3124,29.3513,29.2891,29.3358,387894.0
2015-11-24 11:25:00,37.75,37.81,37.74,37.8,194768.0,29.3435,29.3902,29.3358,29.3824,194768.0
2015-11-24 11:30:00,37.81,37.87,37.81,37.86,255145.0,29.3902,29.4368,29.3902,29.429,255145.0
2015-11-24 11:35:00,37.86,37.9,37.85,37.87,135140.0,29.429,29.4601,29.4213,29.4368,135140.0
2015-11-24 11:40:00,37.88,37.89,37.85,37.89,111739.0,29.4446,29.4524,29.4213,29.4524,111739.0
2015-11-24 11:45:00,37.89,37.91,37.85,37.87,266453.0,29.4524,29.4679,29.4213,29.4368,266453.0
2015-11-24 11:50:00,37.87,37.94,37.86,37.91,394774.0,29.4368,29.4912,29.429,29.4679,394774.0
2015-11-24 11:55:00,37.91,37.96,37.9,37.93,209284.0,29.4679,29.5068,29.4601,29.4835,209284.0
2015-11-24 12:00:00,37.93,38.0,37.93,37.97,258497.0,29.4835,29.5379,29.4835,29.5145,258497.0
2015-11-24 12:05:00,37.97,38.0,37.96,37.97,201435.0,29.5145,29.5379,29.5068,29.5145,201435.0
2015-11-24 12:10:00,37.96,37.98,37.95,37.97,125206.0,29.5068,29.5223,29.499,29.5145,125206.0
2015-11-24 12:15:00,37.97,37.98,37.91,37.93,141860.0,29.5145,29.5223,29.4679,29.4835,141860.0
2015-11-24 12:20:00,37.93,37.96,37.9,37.95,122224.0,29.4835,29.5068,29.4601,29.499,122224.0
2015-11-24 12:25:00,37.95,37.97,37.92,37.96,88304.0,29.499,29.5145,29.4757,29.5068,88304.0
2015-11-24 12:30:00,37.96,37.99,37.95,37.99,138697.0,29.5068,29.5301,29.499,29.5301,138697.0
2015-11-24 12:35:00,37.99,38.01,37.98,38.0,76505.0,29.5301,29.5456,29.5223,29.5379,76505.0
2015-11-24 12:40:00,38.0,38.02,37.99,38.01,58613.0,29.5379,29.5534,29.5301,29.5456,58613.0
2015-11-24 12:45:00,38.01,38.01,37.97,37.98,104549.0,29.5456,29.5456,29.5145,29.5223,104549.0
2015-11-24 12:50:00,37.99,38.02,37.98,38.01,116204.0,29.5301,29.5534,29.5223,29.5456,116204.0
2015-11-24 12:55:00,38.01,38.01,37.98,38.0,197471.0,29.5456,29.5456,29.5223,29.5379,197471.0
2015-11-24 13:00:00,38.0,38.08,38.0,38.06,228722.0,29.5379,29.6001,29.5379,29.5845,228722.0
2015-11-24 13:05:00,38.07,38.1,38.06,38.08,158078.0,29.5923,29.6156,29.5845,29.6001,158078.0
2015-11-24 13:10:00,38.09,38.1,38.03,38.04,263257.0,29.6078,29.6156,29.5612,29.569,263257.0
2015-11-24 13:15:00,38.04,38.06,38.02,38.02,278049.0,29.569,29.5845,29.5534,29.5534,278049.0
2015-11-24 13:20:00,38.03,38.11,38.02,38.08,106285.0,29.5612,29.6234,29.5534,29.6001,106285.0
2015-11-24 13:25:00,38.08,38.16,38.07,38.15,206746.0,29.6001,29.6622,29.5923,29.6545,206746.0
2015-11-24 13:30:00,38.15,38.19,38.15,38.16,137217.0,29.6545,29.6856,29.6545,29.6622,137217.0
2015-11-24 13:35:00,38.17,38.18,38.14,38.17,61814.0,29.67,29.6778,29.6467,29.67,61814.0
2015-11-24 13:40:00,38.17,38.19,38.16,38.18,100519.0,29.67,29.6856,29.6622,29.6778,100519.0
2015-11-24 13:45:00,38.18,38.19,38.16,38.16,107418.0,29.6778,29.6856,29.6622,29.6622,107418.0
2015-11-24 13:50:00,38.16,38.17,38.14,38.14,99942.0,29.6622,29.67,29.6467,29.6467,99942.0
2015-11-24 13:55:00,38.15,38.15,38.12,38.13,139452.0,29.6545,29.6545,29.6311,29.6389,139452.0
2015-11-24 14:00:00,38.13,38.16,38.12,38.16,120704.0,29.6389,29.6622,29.6311,29.6622,120704.0
2015-11-24 14:05:00,38.16,38.21,38.16,38.17,240076.0,29.6622,29.7011,29.6622,29.67,240076.0
2015-11-24 14:10:00,38.17,38.17,38.03,38.05,366730.0,29.67,29.67,29.5612,29.5767,366730.0
2015-11-24 14:15:00,38.04,38.08,38.02,38.08,123150.0,29.569,29.6001,29.5534,29.6001,123150.0
2015-11-24 14:20:00,38.08,38.08,38.05,38.06,132547.0,29.6001,29.6001,29.5767,29.5845,132547.0
2015-11-24 14:25:00,38.07,38.11,38.06,38.07,92105.0,29.5923,29.6234,29.5845,29.5923,92105.0
2015-11-24 14:30:00,38.07,38.1,38.02,38.1,151945.0,29.5923,29.6156,29.5534,29.6156,151945.0
2015-11-24 14:35:00,38.1,38.13,38.09,38.1,79240.0,29.6156,29.6389,29.6078,29.6156,79240.0
2015-11-24 14:40:00,38.1,38.12,38.09,38.11,51113.0,29.6156,29.6311,29.6078,29.6234,51113.0
2015-11-24 14:45:00,38.11,38.13,38.1,38.11,95572.0,29.6234,29.6389,29.6156,29.6234,95572.0
2015-11-24 14:50:00,38.12,38.16,38.11,38.16,68756.0,29.6311,29.6622,29.6234,29.6622,68756.0
2015-11-24 14:55:00,38.16,38.17,38.15,38.16,55713.0,29.6622,29.67,29.6545,29.6622,55713.0
2015-11-24 15:00:00,38.16,38.16,38.1,38.12,109535.0,29.6622,29.6622,29.6156,29.6311,109535.0
2015-11-24 15:05:00,38.12,38.17,38.1,38.16,137542.0,29.6311,29.67,29.6156,29.6622,137542.0
2015-11-24 15:10:00,38.16,38.19,38.15,38.17,262684.0,29.6622,29.6856,29.6545,29.67,262684.0
2015-11-24 15:15:00,38.17,38.2,38.15,38.16,183723.0,29.67,29.6933,29.6545,29.6622,183723.0
2015-11-24 15:20:00,38.16,38.18,38.12,38.12,161051.0,29.6622,29.6778,29.6311,29.6311,161051.0
2015-11-24 15:25:00,38.12,38.13,38.09,38.1,178161.0,29.6311,29.6389,29.6078,29.6156,178161.0
2015-11-24 15:30:00,38.1,38.13,38.07,38.11,153047.0,29.6156,29.6389,29.5923,29.6234,153047.0
2015-11-24 15:35:00,38.11,38.12,38.07,38.08,206089.0,29.6234,29.6311,29.5923,29.6001,206089.0
2015-11-24 15:40:00,38.07,38.1,38.05,38.09,245400.0,29.5923,29.6156,29.5767,29.6078,245400.0
2015-11-24 15:45:00,38.08,38.09,38.01,38.05,341071.0,29.6001,29.6078,29.5456,29.5767,341071.0
2015-11-24 15:50:00,38.05,38.08,38.02,38.04,829786.0,29.5767,29.6001,29.5534,29.569,829786.0
2015-11-24 15:55:00,38.04,38.1,38.03,38.05,1139959.0,29.569,29.6156,29.5612,29.5767,1139959.0
2015-11-25 09:30:00,37.97,38.0,37.89,37.96,587177.0,29.5145,29.5379,29.4524,29.5068,587177.0
2015-11-25 09:35:00,37.96,37.96,37.87,37.9,391956.0,29.5068,29.5068,29.4368,29.4601,391956.0
2015-11-25 09:40:00,37.89,37.9,37.83,37.84,335077.0,29.4524,29.4601,29.4057,29.4135,335077.0
2015-11-25 09:45:00,37.85,37.88,37.8,37.84,241974.0,29.4213,29.4446,29.3824,29.4135,241974.0
2015-11-25 09:50:00,37.84,37.88,37.83,37.86,266983.0,29.4135,29.4446,29.4057,29.429,266983.0
2015-11-25 09:55:00,37.86,37.91,37.86,37.9,221741.0,29.429,29.4679,29.429,29.4601,221741.0
2015-11-25 10:00:00,37.9,37.91,37.85,37.87,301739.0,29.4601,29.4679,29.4213,29.4368,301739.0
2015-11-25 10:05:00,37.88,37.9,37.85,37.85,292096.0,29.4446,29.4601,29.4213,29.4213,292096.0
2015-11-25 10:10:00,37.86,37.91,37.85,37.9,172271.0,29.429,29.4679,29.4213,29.4601,172271.0
2015-11-25 10:15:00,37.9,37.91,37.87,37.9,253736.0,29.4601,29.4679,29.4368,29.4601,253736.0
2015-11-25 10:20:00,37.9,37.91,37.87,37.89,158908.0,29.4601,29.4679,29.4368,29.4524,158908.0
2015-11-25 10:25:00,37.9,37.9,37.84,37.84,258729.0,29.4601,29.4601,29.4135,29.4135,258729.0
2015-11-25 10:30:00,37.84,37.94,37.82,37.93,373933.0,29.4135,29.4912,29.398,29.4835,373933.0
2015-11-25 10:35:00,37.93,37.94,37.88,37.9,232771.0,29.4835,29.4912,29.4446,29.4601,232771.0
2015-11-25 10:40:00,37.89,37.92,37.88,37.89,266804.0,29.4524,29.4757,29.4446,29.4524,266804.0
2015-11-25 10:45:00,37.89,37.94,37.88,37.94,177951.0,29.4524,29.4912,29.4446,29.4912,177951.0
2015-11-25 10:50:00,37.94,37.94,37.9,37.9,132594.0,29.4912,29.4912,29.4601,29.4601,132594.0
2015-11-25 10:55:00,37.91,37.92,37.87,37.88,271055.0,29.4679,29.4757,29.4368,29.4446,271055.0
2015-11-25 11:00:00,37.89,37.89,37.86,37.89,184557.0,29.4524,29.4524,29.429,29.4524,184557.0
2015-11-25 11:05:00,37.88,37.91,37.86,37.91,211934.0,29.4446,29.4679,29.429,29.4679,211934.0
2015-11-25 11:10:00,37.91,37.91,37.86,37.88,239527.0,29.4679,29.4679,29.429,29.4446,239527.0
2015-11-25 11:15:00,37.88,37.93,37.87,37.93,142804.0,29.4446,29.4835,29.4368,29.4835,142804.0
2015-11-25 11:20:00,37.93,37.96,37.92,37.96,228730.0,29.4835,29.5068,29.4757,29.5068,228730.0
2015-11-25 11:25:00,37.96,37.97,37.89,37.9,313980.0,29.5068,29.5145,29.4524,29.4601,313980.0
2015-11-25 11:30:00,37.9,37.93,37.89,37.93,75819.0,29.4601,29.4835,29.4524,29.4835,75819.0
2015-11-25 11:35:00,37.92,37.95,37.91,37.93,138551.0,29.4757,29.499,29.4679,29.4835,138551.0
2015-11-25 11:40:00,37.93,37.93,37.91,37.93,71459.0,29.4835,29.4835,29.4679,29.4835,71459.0
2015-11-25 11:45:00,37.92,37.92,37.89,37.91,68206.0,29.4757,29.4757,29.4524,29.4679,68206.0
2015-11-25 11:50:00,37.91,37.95,37.91,37.94,188054.0,29.4679,29.499,29.4679,29.4912,188054.0
2015-11-25 11:55:00,37.94,37.96,37.92,37.93,89812.0,29.4912,29.5068,29.4757,29.4835,89812.0
2015-11-25 12:00:00,37.93,37.95,37.92,37.92,63260.0,29.4835,29.499,29.4757,29.4757,63260.0
2015-11-25 12:05:00,37.92,37.98,37.92,37.96,80309.0,29.4757,29.5223,29.4757,29.5068,80309.0
2015-11-25 12:10:00,37.96,37.97,37.92,37.94,141464.0,29.5068,29.5145,29.4757,29.4912,141464.0
2015-11-25 12:15:00,37.94,37.96,37.92,37.95,58855.0,29.4912,29.5068,29.4757,29.499,58855.0
2015-11-25 12:20:00,37.95,37.99,37.94,37.98,112618.0,29.499,29.5301,29.4912,29.5223,112618.0
2015-11-25 12:25:00,37.98,37.99,37.95,37.96,83022.0,29.5223,29.5301,29.499,29.5068,83022.0
2015-11-25 12:30:00,37.97,37.97,37.94,37.96,65298.0,29.5145,29.5145,29.4912,29.5068,65298.0
2015-11-25 12:35:00,37.96,37.98,37.93,37.93,143829.0,29.5068,29.5223,29.4835,29.4835,143829.0
2015-11-25 12:40:00,37.94,37.95,37.92,37.93,106454.0,29.4912,29.499,29.4757,29.4835,106454.0
2015-11-25 12:45:00,37.93,37.94,37.92,37.93,54220.0,29.4835,29.4912,29.4757,29.4835,54220.0
2015-11-25 12:50:00,37.93,37.93,37.92,37.93,24031.0,29.4835,29.4835,29.4757,29.4835,24031.0
2015-11-25 12:55:00,37.93,37.95,37.92,37.92,59058.0,29.4835,29.499,29.4757,29.4757,59058.0
2015-11-25 13:00:00,37.93,37.94,37.92,37.93,72527.0,29.4835,29.4912,29.4757,29.4835,72527.0
2015-11-25 13:05:00,37.92,37.93,37.92,37.92,31141.0,29.4757,29.4835,29.4757,29.4757,31141.0
2015-11-25 13:10:00,37.93,37.93,37.91,37.91,85234.0,29.4835,29.4835,29.4679,29.4679,85234.0
2015-11-25 13:15:00,37.92,37.94,37.91,37.92,40825.0,29.4757,29.4912,29.4679,29.4757,40825.0
2015-11-25 13:20:00,37.92,37.94,37.91,37.94,97921.0,29.4757,29.4912,29.4679,29.4912,97921.0
2015-11-25 13:25:00,37.94,37.95,37.93,37.95,76554.0,29.4912,29.499,29.4835,29.499,76554.0
2015-11-25 13:30:00,37.95,37.96,37.94,37.95,69176.0,29.499,29.5068,29.4912,29.499,69176.0
2015-11-25 13:35:00,37.95,37.96,37.94,37.94,56589.0,29.499,29.5068,29.4912,29.4912,56589.0
2015-11-25 13:40:00,37.95,37.95,37.9,37.93,93377.0,29.499,29.499,29.4601,29.4835,93377.0
2015-11-25 13:45:00,37.93,37.95,37.92,37.95,41310.0,29.4835,29.499,29.4757,29.499,41310.0
2015-11-25 13:50:00,37.95,37.96,37.93,37.95,49477.0,29.499,29.5068,29.4835,29.499,49477.0
2015-11-25 13:55:00,37.95,37.96,37.94,37.95,72960.0,29.499,29.5068,29.4912,29.499,72960.0
2015-11-25 14:00:00,37.95,37.97,37.94,37.95,169800.0,29.499,29.5145,29.4912,29.499,169800.0
2015-11-25 14:05:00,37.95,37.95,37.93,37.94,26423.0,29.499,29.499,29.4835,29.4912,26423.0
2015-11-25 14:10:00,37.93,37.95,37.93,37.94,42866.0,29.4835,29.499,29.4835,29.4912,42866.0
2015-11-25 14:15:00,37.94,37.97,37.94,37.97,66749.0,29.4912,29.5145,29.4912,29.5145,66749.0
2015-11-25 14:20:00,37.97,37.98,37.96,37.97,76962.0,29.5145,29.5223,29.5068,29.5145,76962.0
2015-11-25 14:25:00,37.96,38.0,37.96,37.97,144590.0,29.5068,29.5379,29.5068,29.5145,144590.0
2015-11-25 14:30:00,37.98,37.98,37.95,37.95,53951.0,29.5223,29.5223,29.499,29.499,53951.0
2015-11-25 14:35:00,37.95,37.96,37.94,37.96,31025.0,29.499,29.5068,29.4912,29.5068,31025.0
2015-11-25 14:40:00,37.95,37.96,37.95,37.96,18259.0,29.499,29.5068,29.499,29.5068,18259.0
2015-11-25 14:45:00,37.96,37.96,37.93,37.95,75272.0,29.5068,29.5068,29.4835,29.499,75272.0
2015-11-25 14:50:00,37.95,37.96,37.94,37.95,37910.0,29.499,29.5068,29.4912,29.499,37910.0
2015-11-25 14:55:00,37.95,37.97,37.94,37.97,66433.0,29.499,29.5145,29.4912,29.5145,66433.0
2015-11-25 15:00:00,37.97,37.98,37.97,37.98,54966.0,29.5145,29.5223,29.5145,29.5223,54966.0
2015-11-25 15:05:00,37.98,37.99,37.96,37.98,80473.0,29.5223,29.5301,29.5068,29.5223,80473.0
2015-11-25 15:10:00,37.98,38.01,37.98,38.0,113544.0,29.5223,29.5456,29.5223,29.5379,113544.0
2015-11-25 15:15:00,38.01,38.02,37.98,38.0,120118.0,29.5456,29.5534,29.5223,29.5379,120118.0
2015-11-25 15:20:00,38.01,38.01,38.0,38.01,121548.0,29.5456,29.5456,29.5379,29.5456,121548.0
2015-11-25 15:25:00,38.01,38.06,38.0,38.05,144752.0,29.5456,29.5845,29.5379,29.5767,144752.0
2015-11-25 15:30:00,38.05,38.06,38.02,38.04,194013.0,29.5767,29.5845,29.5534,29.569,194013.0
2015-11-25 15:35:00,38.04,38.05,38.02,38.03,200691.0,29.569,29.5767,29.5534,29.5612,200691.0
2015-11-25 15:40:00,38.03,38.03,38.0,38.01,255121.0,29.5612,29.5612,29.5379,29.5456,255121.0
2015-11-25 15:45:00,38.01,38.02,37.99,38.02,165417.0,29.5456,29.5534,29.5301,29.5534,165417.0
2015-11-25 15:50:00,38.01,38.02,37.99,38.0,198966.0,29.5456,29.5534,29.5301,29.5379,198966.0
2015-11-25 15:55:00,37.99,38.01,37.98,37.98,697151.0,29.5301,29.5456,29.5223,29.5223,697151.0
2015-11-27 09:30:00,37.0,37.01,36.93,36.97,641607.0,28.7606,28.7683,28.7061,28.7372,641607.0
2015-11-27 09:35:00,36.96,36.98,36.9,36.95,555932.0,28.7295,28.745,28.6828,28.7217,555932.0
2015-11-27 09:40:00,36.96,36.96,36.88,36.9,490737.0,28.7295,28.7295,28.6673,28.6828,490737.0
2015-11-27 09:45:00,36.91,36.91,36.85,36.88,464867.0,28.6906,28.6906,28.644,28.6673,464867.0
2015-11-27 09:50:00,36.88,36.89,36.83,36.86,286469.0,28.6673,28.6751,28.6284,28.6517,286469.0
2015-11-27 09:55:00,36.86,36.88,36.85,36.88,136512.0,28.6517,28.6673,28.644,28.6673,136512.0
2015-11-27 10:00:00,36.88,36.88,36.81,36.83,540909.0,28.6673,28.6673,28.6129,28.6284,540909.0
2015-11-27 10:05:00,36.82,36.84,36.81,36.84,368058.0,28.6206,28.6362,28.6129,28.6362,368058.0
2015-11-27 10:10:00,36.83,36.86,36.82,36.86,176204.0,28.6284,28.6517,28.6206,28.6517,176204.0
2015-11-27 10:15:00,36.86,36.9,36.84,36.9,329470.0,28.6517,28.6828,28.6362,28.6828,329470.0
2015-11-27 10:20:00,36.9,36.92,36.89,36.91,293220.0,28.6828,28.6984,28.6751,28.6906,293220.0
2015-11-27 10:25:00,36.91,36.92,36.9,36.91,217284.0,28.6906,28.6984,28.6828,28.6906,217284.0
2015-11-27 10:30:00,36.91,36.91,36.88,36.89,414486.0,28.6906,28.6906,28.6673,28.6751,414486.0
2015-11-27 10:35:00,36.89,36.91,36.87,36.88,210401.0,28.6751,28.6906,28.6595,28.6673,210401.0
2015-11-27 10:40:00,36.88,36.92,36.86,36.91,363294.0,28.6673,28.6984,28.6517,28.6906,363294.0
2015-11-27 10:45:00,36.92,36.97,36.91,36.95,435448.0,28.6984,28.7372,28.6906,28.7217,435448.0
2015-11-27 10:50:00,36.95,37.01,36.94,37.0,460284.0,28.7217,28.7683,28.7139,28.7606,460284.0
2015-11-27 10:55:00,37.0,37.0,36.95,36.97,352199.0,28.7606,28.7606,28.7217,28.7372,352199.0
2015-11-27 11:00:00,36.97,36.99,36.95,36.98,309988.0,28.7372,28.7528,28.7217,28.745,309988.0
2015-11-27 11:05:00,36.98,37.0,36.97,36.99,118344.0,28.745,28.7606,28.7372,28.7528,118344.0
2015-11-27 11:10:00,37.0,37.01,36.98,37.0,121969.0,28.7606,28.7683,28.745,28.7606,121969.0
2015-11-27 11:15:00,37.0,37.04,36.99,37.04,174506.0,28.7606,28.7916,28.7528,28.7916,174506.0
2015-11-27 11:20:00,37.04,37.05,37.02,37.03,238010.0,28.7916,28.7994,28.7761,28.7839,238010.0
2015-11-27 11:25:00,37.02,37.07,37.02,37.06,208871.0,28.7761,28.815,28.7761,28.8072,208871.0
2015-11-27 11:30:00,37.06,37.1,37.05,37.09,210216.0,28.8072,28.8383,28.7994,28.8305,210216.0
2015-11-27 11:35:00,37.09,37.09,37.06,37.08,180054.0,28.8305,28.8305,28.8072,28.8227,180054.0
2015-11-27 11:40:00,37.08,37.08,37.01,37.01,240091.0,28.8227,28.8227,28.7683,28.7683,240091.0
2015-11-27 11:45:00,37.01,37.03,36.98,36.98,249550.0,28.7683,28.7839,28.745,28.745,249550.0
2015-11-27 11:50:00,36.98,36.99,36.96,36.98,370210.0,28.745,28.7528,28.7295,28.745,370210.0
2015-11-27 11:55:00,36.97,36.98,36.94,36.95,342873.0,28.7372,28.745,28.7139,28.7217,342873.0
2015-11-27 12:00:00,36.95,36.98,36.95,36.96,171477.0,28.7217,28.745,28.7217,28.7295,171477.0
2015-11-27 12:05:00,36.95,36.96,36.95,36.95,166463.0,28.7217,28.7295,28.7217,28.7217,166463.0
2015-11-27 12:10:00,36.95,36.98,36.94,36.98,302168.0,28.7217,28.745,28.7139,28.745,302168.0
2015-11-27 12:15:00,36.98,36.98,36.95,36.96,268464.0,28.745,28.745,28.7217,28.7295,268464.0
2015-11-27 12:20:00,36.96,36.98,36.95,36.97,164731.0,28.7295,28.745,28.7217,28.7372,164731.0
2015-11-27 12:25:00,36.97,36.99,36.97,36.99,221481.0,28.7372,28.7528,28.7372,28.7528,221481.0
2015-11-27 12:30:00,36.99,37.01,36.98,37.01,222755.0,28.7528,28.7683,28.745,28.7683,222755.0
2015-11-27 12:35:00,37.0,37.01,36.98,36.98,331363.0,28.7606,28.7683,28.745,28.745,331363.0
2015-11-27 12:40:00,36.98,36.99,36.94,36.95,344175.0,28.745,28.7528,28.7139,28.7217,344175.0
2015-11-27 12:45:00,36.95,36.97,36.94,36.97,367881.0,28.7217,28.7372,28.7139,28.7372,367881.0
2015-11-27 12:50:00,36.97,36.98,36.92,36.94,972209.0,28.7372,28.745,28.6984,28.7139,972209.0
2015-11-27 12:55:00,36.94,36.97,36.86,36.92,2737753.0,28.7139,28.7372,28.6517,28.6984,2737753.0
2015-11-30 09:30:00,36.85,36.87,36.81,36.82,541665.0,28.644,28.6595,28.6129,28.6206,541665.0
2015-11-30 09:35:00,36.82,36.87,36.8,36.87,555571.0,28.6206,28.6595,28.6051,28.6595,555571.0
2015-11-30 09:40:00,36.87,36.9,36.84,36.87,767251.0,28.6595,28.6828,28.6362,28.6595,767251.0
2015-11-30 09:45:00,36.87,36.94,36.85,36.89,564451.0,28.6595,28.7139,28.644,28.6751,564451.0
2015-11-30 09:50:00,36.89,36.9,36.84,36.88,720819.0,28.6751,28.6828,28.6362,28.6673,720819.0
2015-11-30 09:55:00,36.87,36.89,36.84,36.86,179860.0,28.6595,28.6751,28.6362,28.6517,179860.0
2015-11-30 10:00:00,36.85,36.89,36.83,36.88,659428.0,28.644,28.6751,28.6284,28.6673,659428.0
2015-11-30 10:05:00,36.87,36.93,36.87,36.93,241658.0,28.6595,28.7061,28.6595,28.7061,241658.0
2015-11-30 10:10:00,36.93,36.93,36.9,36.91,324099.0,28.7061,28.7061,28.6828,28.6906,324099.0
2015-11-30 10:15:00,36.91,36.92,36.88,36.92,315861.0,28.6906,28.6984,28.6673,28.6984,315861.0
2015-11-30 10:20:00,36.92,37.0,36.92,36.96,1222017.0,28.6984,28.7606,28.6984,28.7295,1222017.0
2015-11-30 10:25:00,36.95,37.0,36.94,36.99,284739.0,28.7217,28.7606,28.7139,28.7528,284739.0
2015-11-30 10:30:00,36.99,37.08,36.99,37.08,485988.0,28.7528,28.8227,28.7528,28.8227,485988.0
2015-11-30 10:35:00,37.08,37.09,37.03,37.06,448441.0,28.8227,28.8305,28.7839,28.8072,448441.0
2015-11-30 10:40:00,37.05,37.09,37.04,37.08,336691.0,28.7994,28.8305,28.7916,28.8227,336691.0
2015-11-30 10:45:00,37.08,37.14,37.07,37.14,357823.0,28.8227,28.8694,28.815,28.8694,357823.0
2015-11-30 10:50:00,37.13,37.18,37.11,37.12,258953.0,28.8616,28.9005,28.8461,28.8538,258953.0
2015-11-30 10:55:00,37.12,37.12,37.01,37.02,170065.0,28.8538,28.8538,28.7683,28.7761,170065.0
2015-11-30 11:00:00,37.02,37.05,36.99,37.04,175062.0,28.7761,28.7994,28.7528,28.7916,175062.0
2015-11-30 11:05:00,37.03,37.08,37.03,37.04,173598.0,28.7839,28.8227,28.7839,28.7916,173598.0
2015-11-30 11:10:00,37.05,37.12,37.05,37.11,168809.0,28.7994,28.8538,28.7994,28.8461,168809.0
2015-11-30 11:15:00,37.11,37.16,37.09,37.11,420363.0,28.8461,28.8849,28.8305,28.8461,420363.0
2015-11-30 11:20:00,37.11,37.15,37.11,37.11,183754.0,28.8461,28.8772,28.8461,28.8461,183754.0
2015-11-30 11:25:00,37.11,37.12,37.06,37.11,273099.0,28.8461,28.8538,28.8072,28.8461,273099.0
2015-11-30 11:30:00,37.1,37.12,37.06,37.09,132231.0,28.8383,28.8538,28.8072,28.8305,132231.0
2015-11-30 11:35:00,37.09,37.1,37.04,37.09,460529.0,28.8305,28.8383,28.7916,28.8305,460529.0
2015-11-30 11:40:00,37.08,37.09,37.03,37.07,160872.0,28.8227,28.8305,28.7839,28.815,160872.0
2015-11-30 11:45:00,37.07,37.09,37.01,37.02,203721.0,28.815,28.8305,28.7683,28.7761,203721.0
2015-11-30 11:50:00,37.02,37.04,36.98,37.02,97861.0,28.7761,28.7916,28.745,28.7761,97861.0
2015-11-30 11:55:00,37.02,37.06,37.02,37.05,346675.0,28.7761,28.8072,28.7761,28.7994,346675.0
2015-11-30 12:00:00,37.05,37.1,37.03,37.09,302091.0,28.7994,28.8383,28.7839,28.8305,302091.0
2015-11-30 12:05:00,37.09,37.14,37.09,37.11,492259.0,28.8305,28.8694,28.8305,28.8461,492259.0
2015-11-30 12:10:00,37.11,37.11,37.02,37.04,240977.0,28.8461,28.8461,28.7761,28.7916,240977.0
2015-11-30 12:15:00,37.05,37.06,37.02,37.06,133781.0,28.7994,28.8072,28.7761,28.8072,133781.0
2015-11-30 12:20:00,37.05,37.07,37.02,37.02,94892.0,28.7994,28.815,28.7761,28.7761,94892.0
2015-11-30 12:25:00,37.02,37.04,37.01,37.02,123600.0,28.7761,28.7916,28.7683,28.7761,123600.0
2015-11-30 12:30:00,37.02,37.02,36.97,36.98,95815.0,28.7761,28.7761,28.7372,28.745,95815.0
2015-11-30 12:35:00,36.97,36.98,36.94,36.95,101653.0,28.7372,28.745,28.7139,28.7217,101653.0
2015-11-30 12:40:00,36.95,36.99,36.92,36.98,214062.0,28.7217,28.7528,28.6984,28.745,214062.0
2015-11-30 12:45:00,36.98,36.99,36.95,36.98,82105.0,28.745,28.7528,28.7217,28.745,82105.0
2015-11-30 12:50:00,36.98,36.99,36.96,36.98,73321.0,28.745,28.7528,28.7295,28.745,73321.0
2015-11-30 12:55:00,36.98,36.99,36.95,36.95,66685.0,28.745,28.7528,28.7217,28.7217,66685.0
2015-11-30 13:00:00,36.95,37.0,36.93,37.0,126155.0,28.7217,28.7606,28.7061,28.7606,126155.0
2015-11-30 13:05:00,37.0,37.0,36.96,36.98,206988.0,28.7606,28.7606,28.7295,28.745,206988.0
2015-11-30 13:10:00,36.98,37.03,36.98,36.99,361393.0,28.745,28.7839,28.745,28.7528,361393.0
2015-11-30 13:15:00,37.0,37.01,36.98,37.0,160628.0,28.7606,28.7683,28.745,28.7606,160628.0
2015-11-30 13:20:00,37.0,37.0,36.97,36.98,335440.0,28.7606,28.7606,28.7372,28.745,335440.0
2015-11-30 13:25:00,36.98,37.08,36.97,37.08,128021.0,28.745,28.8227,28.7372,28.8227,128021.0
2015-11-30 13:30:00,37.08,37.08,37.06,37.07,129522.0,28.8227,28.8227,28.8072,28.815,129522.0
2015-11-30 13:35:00,37.07,37.08,37.06,37.07,81403.0,28.815,28.8227,28.8072,28.815,81403.0
2015-11-30 13:40:00,37.07,37.11,37.06,37.11,125652.0,28.815,28.8461,28.8072,28.8461,125652.0
2015-11-30 13:45:00,37.11,37.12,37.09,37.11,611903.0,28.8461,28.8538,28.8305,28.8461,611903.0
2015-11-30 13:50:00,37.12,37.13,37.1,37.12,131206.0,28.8538,28.8616,28.8383,28.8538,131206.0
2015-11-30 13:55:00,37.12,37.15,37.11,37.13,192673.0,28.8538,28.8772,28.8461,28.8616,192673.0
2015-11-30 14:00:00,37.12,37.13,37.11,37.12,62505.0,28.8538,28.8616,28.8461,28.8538,62505.0
2015-11-30 14:05:00,37.12,37.12,37.1,37.12,110119.0,28.8538,28.8538,28.8383,28.8538,110119.0
2015-11-30 14:10:00,37.12,37.12,37.09,37.1,174050.0,28.8538,28.8538,28.8305,28.8383,174050.0
2015-11-30 14:15:00,37.1,37.13,37.09,37.12,204929.0,28.8383,28.8616,28.8305,28.8538,204929.0
2015-11-30 14:20:00,37.12,37.12,37.09,37.1,167337.0,28.8538,28.8538,28.8305,28.8383,167337.0
2015-11-30 14:25:00,37.09,37.11,37.09,37.09,100951.0,28.8305,28.8461,28.8305,28.8305,100951.0
2015-11-30 14:30:00,37.09,37.12,37.07,37.11,148350.0,28.8305,28.8538,28.815,28.8461,148350.0
2015-11-30 14:35:00,37.11,37.13,37.08,37.1,196363.0,28.8461,28.8616,28.8227,28.8383,196363.0
2015-11-30 14:40:00,37.1,37.14,37.09,37.13,143022.0,28.8383,28.8694,28.8305,28.8616,143022.0
2015-11-30 14:45:00,37.13,37.14,37.07,37.1,368026.0,28.8616,28.8694,28.815,28.8383,368026.0
2015-11-30 14:50:00,37.1,37.12,37.07,37.11,288404.0,28.8383,28.8538,28.815,28.8461,288404.0
2015-11-30 14:55:00,37.12,37.12,37.07,37.07,282476.0,28.8538,28.8538,28.815,28.815,282476.0
2015-11-30 15:00:00,37.07,37.1,37.06,37.1,231185.0,28.815,28.8383,28.8072,28.8383,231185.0
2015-11-30 15:05:00,37.1,37.2,37.09,37.2,816269.0,28.8383,28.916,28.8305,28.916,816269.0
2015-11-30 15:10:00,37.2,37.27,37.18,37.26,1739868.0,28.916,28.9704,28.9005,28.9627,1739868.0
2015-11-30 15:15:00,37.26,37.3,37.25,37.27,1231937.0,28.9627,28.9937,28.9549,28.9704,1231937.0
2015-11-30 15:20:00,37.27,37.27,37.18,37.18,497925.0,28.9704,28.9704,28.9005,28.9005,497925.0
2015-11-30 15:25:00,37.18,37.19,37.16,37.19,707947.0,28.9005,28.9082,28.8849,28.9082,707947.0
2015-11-30 15:30:00,37.19,37.23,37.16,37.21,940024.0,28.9082,28.9393,28.8849,28.9238,940024.0
2015-11-30 15:35:00,37.21,37.23,37.18,37.2,868315.0,28.9238,28.9393,28.9005,28.916,868315.0
2015-11-30 15:40:00,37.2,37.21,37.16,37.18,976336.0,28.916,28.9238,28.8849,28.9005,976336.0
2015-11-30 15:45:00,37.17,37.27,37.17,37.26,1023036.0,28.8927,28.9704,28.8927,28.9627,1023036.0
2015-11-30 15:50:00,37.26,37.32,37.25,37.32,3996695.0,28.9627,29.0093,28.9549,29.0093,3996695.0
2015-11-30 15:55:00,37.32,37.44,37.31,37.43,8100091.0,29.0093,29.1026,29.0015,29.0948,8100091.0
2015-12-01 09:30:00,37.5,37.54,37.49,37.51,472052.0,29.1492,29.1803,29.1414,29.157,472052.0
2015-12-01 09:35:00,37.51,37.58,37.48,37.57,505459.0,29.157,29.2114,29.1337,29.2036,505459.0
2015-12-01 09:40:00,37.57,37.6,37.56,37.6,424717.0,29.2036,29.2269,29.1959,29.2269,424717.0
2015-12-01 09:45:00,37.59,37.64,37.59,37.63,597171.0,29.2192,29.258,29.2192,29.2503,597171.0
2015-12-01 09:50:00,37.63,37.66,37.6,37.61,410209.0,29.2503,29.2736,29.2269,29.2347,410209.0
2015-12-01 09:55:00,37.61,37.63,37.58,37.62,243481.0,29.2347,29.2503,29.2114,29.2425,243481.0
2015-12-01 10:00:00,37.62,37.62,37.56,37.57,400835.0,29.2425,29.2425,29.1959,29.2036,400835.0
2015-12-01 10:05:00,37.57,37.6,37.55,37.58,694713.0,29.2036,29.2269,29.1881,29.2114,694713.0
2015-12-01 10:10:00,37.58,37.6,37.56,37.57,251645.0,29.2114,29.2269,29.1959,29.2036,251645.0
2015-12-01 10:15:00,37.57,37.58,37.46,37.51,469682.0,29.2036,29.2114,29.1181,29.157,469682.0
2015-12-01 10:20:00,37.51,37.53,37.49,37.52,515706.0,29.157,29.1725,29.1414,29.1648,515706.0
2015-12-01 10:25:00,37.51,37.55,37.5,37.55,393643.0,29.157,29.1881,29.1492,29.1881,393643.0
2015-12-01 10:30:00,37.55,37.56,37.51,37.52,242568.0,29.1881,29.1959,29.157,29.1648,242568.0
2015-12-01 10:35:00,37.51,37.57,37.5,37.56,264791.0,29.157,29.2036,29.1492,29.1959,264791.0
2015-12-01 10:40:00,37.56,37.62,37.56,37.6,609605.0,29.1959,29.2425,29.1959,29.2269,609605.0
2015-12-01 10:45:00,37.6,37.65,37.58,37.62,211074.0,29.2269,29.2658,29.2114,29.2425,211074.0
2015-12-01 10:50:00,37.62,37.64,37.61,37.62,192468.0,29.2425,29.258,29.2347,29.2425,192468.0
2015-12-01 10:55:00,37.62,37.63,37.59,37.6,156463.0,29.2425,29.2503,29.2192,29.2269,156463.0
2015-12-01 11:00:00,37.6,37.61,37.56,37.56,258095.0,29.2269,29.2347,29.1959,29.1959,258095.0
2015-12-01 11:05:00,37.56,37.57,37.51,37.53,193614.0,29.1959,29.2036,29.157,29.1725,193614.0
2015-12-01 11:10:00,37.53,37.55,37.5,37.52,130325.0,29.1725,29.1881,29.1492,29.1648,130325.0
2015-12-01 11:15:00,37.52,37.52,37.49,37.5,108332.0,29.1648,29.1648,29.1414,29.1492,108332.0
2015-12-01 11:20:00,37.5,37.57,37.49,37.55,155662.0,29.1492,29.2036,29.1414,29.1881,155662.0
2015-12-01 11:25:00,37.55,37.56,37.51,37.53,129882.0,29.1881,29.1959,29.157,29.1725,129882.0
2015-12-01 11:30:00,37.54,37.57,37.52,37.54,135750.0,29.1803,29.2036,29.1648,29.1803,135750.0
2015-12-01 11:35:00,37.54,37.57,37.53,37.54,163334.0,29.1803,29.2036,29.1725,29.1803,163334.0
2015-12-01 11:40:00,37.54,37.57,37.53,37.56,136348.0,29.1803,29.2036,29.1725,29.1959,136348.0
2015-12-01 11:45:00,37.56,37.61,37.55,37.61,102676.0,29.1959,29.2347,29.1881,29.2347,102676.0
2015-12-01 11:50:00,37.61,37.61,37.58,37.59,65457.0,29.2347,29.2347,29.2114,29.2192,65457.0
2015-12-01 11:55:00,37.59,37.6,37.55,37.58,44255.0,29.2192,29.2269,29.1881,29.2114,44255.0
2015-12-01 12:00:00,37.59,37.61,37.56,37.56,54765.0,29.2192,29.2347,29.1959,29.1959,54765.0
2015-12-01 12:05:00,37.56,37.59,37.56,37.58,41191.0,29.1959,29.2192,29.1959,29.2114,41191.0
2015-12-01 12:10:00,37.59,37.6,37.57,37.59,44926.0,29.2192,29.2269,29.2036,29.2192,44926.0
2015-12-01 12:15:00,37.59,37.59,37.56,37.57,37581.0,29.2192,29.2192,29.1959,29.2036,37581.0
2015-12-01 12:20:00,37.56,37.61,37.55,37.61,65794.0,29.1959,29.2347,29.1881,29.2347,65794.0
2015-12-01 12:25:00,37.6,37.61,37.57,37.58,92154.0,29.2269,29.2347,29.2036,29.2114,92154.0
2015-12-01 12:30:00,37.58,37.6,37.57,37.58,34339.0,29.2114,29.2269,29.2036,29.2114,34339.0
2015-12-01 12:35:00,37.58,37.59,37.56,37.57,40717.0,29.2114,29.2192,29.1959,29.2036,40717.0
2015-12-01 12:40:00,37.57,37.61,37.56,37.6,55816.0,29.2036,29.2347,29.1959,29.2269,55816.0
2015-12-01 12:45:00,37.6,37.63,37.59,37.62,125222.0,29.2269,29.2503,29.2192,29.2425,125222.0
2015-12-01 12:50:00,37.62,37.63,37.6,37.62,104075.0,29.2425,29.2503,29.2269,29.2425,104075.0
2015-12-01 12:55:00,37.62,37.63,37.6,37.61,76003.0,29.2425,29.2503,29.2269,29.2347,76003.0
2015-12-01 13:00:00,37.61,37.61,37.54,37.55,151899.0,29.2347,29.2347,29.1803,29.1881,151899.0
2015-12-01 13:05:00,37.55,37.55,37.5,37.51,195718.0,29.1881,29.1881,29.1492,29.157,195718.0
2015-12-01 13:10:00,37.51,37.52,37.49,37.51,87758.0,29.157,29.1648,29.1414,29.157,87758.0
2015-12-01 13:15:00,37.51,37.52,37.48,37.48,126618.0,29.157,29.1648,29.1337,29.1337,126618.0
2015-12-01 13:20:00,37.49,37.52,37.48,37.5,54488.0,29.1414,29.1648,29.1337,29.1492,54488.0
2015-12-01 13:25:00,37.51,37.51,37.49,37.5,41260.0,29.157,29.157,29.1414,29.1492,41260.0
2015-12-01 13:30:00,37.49,37.5,37.45,37.47,73039.0,29.1414,29.1492,29.1103,29.1259,73039.0
2015-12-01 13:35:00,37.47,37.51,37.47,37.51,84665.0,29.1259,29.157,29.1259,29.157,84665.0
2015-12-01 13:40:00,37.51,37.54,37.5,37.51,94897.0,29.157,29.1803,29.1492,29.157,94897.0
2015-12-01 13:45:00,37.51,37.51,37.47,37.48,197574.0,29.157,29.157,29.1259,29.1337,197574.0
2015-12-01 13:50:00,37.48,37.51,37.47,37.5,107842.0,29.1337,29.157,29.1259,29.1492,107842.0
2015-12-01 13:55:00,37.5,37.52,37.49,37.5,36767.0,29.1492,29.1648,29.1414,29.1492,36767.0
2015-12-01 14:00:00,37.49,37.53,37.49,37.52,58887.0,29.1414,29.1725,29.1414,29.1648,58887.0
2015-12-01 14:05:00,37.51,37.53,37.5,37.52,36743.0,29.157,29.1725,29.1492,29.1648,36743.0
2015-12-01 14:10:00,37.52,37.53,37.51,37.51,36099.0,29.1648,29.1725,29.157,29.157,36099.0
2015-12-01 14:15:00,37.52,37.56,37.51,37.54,82714.0,29.1648,29.1959,29.157,29.1803,82714.0
2015-12-01 14:20:00,37.55,37.59,37.54,37.58,82840.0,29.1881,29.2192,29.1803,29.2114,82840.0
2015-12-01 14:25:00,37.59,37.6,37.55,37.56,144088.0,29.2192,29.2269,29.1881,29.1959,144088.0
2015-12-01 14:30:00,37.56,37.57,37.55,37.55,63325.0,29.1959,29.2036,29.1881,29.1881,63325.0
2015-12-01 14:35:00,37.55,37.56,37.53,37.54,37233.0,29.1881,29.1959,29.1725,29.1803,37233.0
2015-12-01 14:40:00,37.53,37.58,37.53,37.58,78241.0,29.1725,29.2114,29.1725,29.2114,78241.0
2015-12-01 14:45:00,37.58,37.62,37.58,37.59,76515.0,29.2114,29.2425,29.2114,29.2192,76515.0
2015-12-01 14:50:00,37.59,37.6,37.57,37.57,30099.0,29.2192,29.2269,29.2036,29.2036,30099.0
2015-12-01 14:55:00,37.58,37.59,37.56,37.57,164586.0,29.2114,29.2192,29.1959,29.2036,164586.0
2015-12-01 15:00:00,37.57,37.59,37.55,37.56,69355.0,29.2036,29.2192,29.1881,29.1959,69355.0
2015-12-01 15:05:00,37.56,37.57,37.54,37.55,112305.0,29.1959,29.2036,29.1803,29.1881,112305.0
2015-12-01 15:10:00,37.56,37.58,37.55,37.58,65432.0,29.1959,29.2114,29.1881,29.2114,65432.0
2015-12-01 15:15:00,37.58,37.6,37.57,37.59,102673.0,29.2114,29.2269,29.2036,29.2192,102673.0
2015-12-01 15:20:00,37.58,37.59,37.56,37.59,68084.0,29.2114,29.2192,29.1959,29.2192,68084.0
2015-12-01 15:25:00,37.59,37.6,37.56,37.59,102653.0,29.2192,29.2269,29.1959,29.2192,102653.0
2015-12-01 15:30:00,37.59,37.63,37.57,37.62,274726.0,29.2192,29.2503,29.2036,29.2425,274726.0
2015-12-01 15:35:00,37.62,37.62,37.58,37.59,205248.0,29.2425,29.2425,29.2114,29.2192,205248.0
2015-12-01 15:40:00,37.58,37.66,37.58,37.64,702862.0,29.2114,29.2736,29.2114,29.258,702862.0
2015-12-01 15:45:00,37.65,37.67,37.64,37.66,458943.0,29.2658,29.2814,29.258,29.2736,458943.0
2015-12-01 15:50:00,37.66,37.66,37.63,37.64,438732.0,29.2736,29.2736,29.2503,29.258,438732.0
2015-12-01 15:55:00,37.64,37.67,37.61,37.64,1165278.0,29.258,29.2814,29.2347,29.258,1165278.0
2015-12-02 09:30:00,37.7,37.71,37.62,37.65,617071.0,29.3047,29.3124,29.2425,29.2658,617071.0
2015-12-02 09:35:00,37.64,37.68,37.63,37.67,431825.0,29.258,29.2891,29.2503,29.2814,431825.0
2015-12-02 09:40:00,37.67,37.7,37.66,37.67,535529.0,29.2814,29.3047,29.2736,29.2814,535529.0
2015-12-02 09:45:00,37.66,37.67,37.62,37.64,375330.0,29.2736,29.2814,29.2425,29.258,375330.0
2015-12-02 09:50:00,37.63,37.65,37.61,37.63,350205.0,29.2503,29.2658,29.2347,29.2503,350205.0
2015-12-02 09:55:00,37.63,37.65,37.62,37.65,361246.0,29.2503,29.2658,29.2425,29.2658,361246.0
2015-12-02 10:00:00,37.64,37.67,37.64,37.66,181761.0,29.258,29.2814,29.258,29.2736,181761.0
2015-12-02 10:05:00,37.66,37.66,37.62,37.63,262614.0,29.2736,29.2736,29.2425,29.2503,262614.0
2015-12-02 10:10:00,37.63,37.64,37.6,37.61,235861.0,29.2503,29.258,29.2269,29.2347,235861.0
2015-12-02 10:15:00,37.62,37.69,37.6,37.65,521772.0,29.2425,29.2969,29.2269,29.2658,521772.0
2015-12-02 10:20:00,37.65,37.65,37.62,37.65,233004.0,29.2658,29.2658,29.2425,29.2658,233004.0
2015-12-02 10:25:00,37.65,37.65,37.6,37.62,222160.0,29.2658,29.2658,29.2269,29.2425,222160.0
2015-12-02 10:30:00,37.62,37.62,37.57,37.59,370208.0,29.2425,29.2425,29.2036,29.2192,370208.0
2015-12-02 10:35:00,37.59,37.64,37.58,37.63,304933.0,29.2192,29.258,29.2114,29.2503,304933.0
2015-12-02 10:40:00,37.63,37.66,37.6,37.65,641947.0,29.2503,29.2736,29.2269,29.2658,641947.0
2015-12-02 10:45:00,37.65,37.68,37.61,37.64,326417.0,29.2658,29.2891,29.2347,29.258,326417.0
2015-12-02 10:50:00,37.64,37.67,37.62,37.64,58554.0,29.258,29.2814,29.2425,29.258,58554.0
2015-12-02 10:55:00,37.64,37.64,37.57,37.58,150799.0,29.258,29.258,29.2036,29.2114,150799.0
2015-12-02 11:00:00,37.57,37.58,37.48,37.5,220759.0,29.2036,29.2114,29.1337,29.1492,220759.0
2015-12-02 11:05:00,37.51,37.53,37.49,37.52,225631.0,29.157,29.1725,29.1414,29.1648,225631.0
2015-12-02 11:10:00,37.52,37.53,37.51,37.51,45730.0,29.1648,29.1725,29.157,29.157,45730.0
2015-12-02 11:15:00,37.52,37.52,37.49,37.52,98215.0,29.1648,29.1648,29.1414,29.1648,98215.0
2015-12-02 11:20:00,37.51,37.52,37.49,37.51,143738.0,29.157,29.1648,29.1414,29.157,143738.0
2015-12-02 11:25:00,37.51,37.52,37.49,37.5,186902.0,29.157,29.1648,29.1414,29.1492,186902.0
2015-12-02 11:30:00,37.5,37.52,37.49,37.52,98167.0,29.1492,29.1648,29.1414,29.1648,98167.0
2015-12-02 11:35:00,37.52,37.56,37.51,37.55,235099.0,29.1648,29.1959,29.157,29.1881,235099.0
2015-12-02 11:40:00,37.55,37.56,37.5,37.51,119733.0,29.1881,29.1959,29.1492,29.157,119733.0
2015-12-02 11:45:00,37.5,37.51,37.47,37.48,86897.0,29.1492,29.157,29.1259,29.1337,86897.0
2015-12-02 11:50:00,37.48,37.49,37.46,37.47,85371.0,29.1337,29.1414,29.1181,29.1259,85371.0
2015-12-02 11:55:00,37.47,37.48,37.43,37.44,151320.0,29.1259,29.1337,29.0948,29.1026,151320.0
2015-12-02 12:00:00,37.44,37.49,37.42,37.49,179562.0,29.1026,29.1414,29.087,29.1414,179562.0
2015-12-02 12:05:00,37.49,37.52,37.48,37.5,90974.0,29.1414,29.1648,29.1337,29.1492,90974.0
2015-12-02 12:10:00,37.49,37.5,37.47,37.48,183504.0,29.1414,29.1492,29.1259,29.1337,183504.0
2015-12-02 12:15:00,37.48,37.5,37.47,37.48,135313.0,29.1337,29.1492,29.1259,29.1337,135313.0
2015-12-02 12:20:00,37.47,37.48,37.45,37.47,52816.0,29.1259,29.1337,29.1103,29.1259,52816.0
2015-12-02 12:25:00,37.47,37.51,37.42,37.48,296753.0,29.1259,29.157,29.087,29.1337,296753.0
2015-12-02 12:30:00,37.48,37.49,37.46,37.47,57640.0,29.1337,29.1414,29.1181,29.1259,57640.0
2015-12-02 12:35:00,37.47,37.51,37.45,37.5,123224.0,29.1259,29.157,29.1103,29.1492,123224.0
2015-12-02 12:40:00,37.49,37.51,37.48,37.51,131324.0,29.1414,29.157,29.1337,29.157,131324.0
2015-12-02 12:45:00,37.5,37.52,37.49,37.51,143155.0,29.1492,29.1648,29.1414,29.157,143155.0
2015-12-02 12:50:00,37.5,37.51,37.48,37.49,37397.0,29.1492,29.157,29.1337,29.1414,37397.0
2015-12-02 12:55:00,37.5,37.51,37.47,37.47,96392.0,29.1492,29.157,29.1259,29.1259,96392.0
2015-12-02 13:00:00,37.47,37.47,37.45,37.45,134836.0,29.1259,29.1259,29.1103,29.1103,134836.0
2015-12-02 13:05:00,37.45,37.48,37.45,37.45,193955.0,29.1103,29.1337,29.1103,29.1103,193955.0
2015-12-02 13:10:00,37.45,37.47,37.44,37.45,125526.0,29.1103,29.1259,29.1026,29.1103,125526.0
2015-12-02 13:15:00,37.45,37.46,37.42,37.42,142430.0,29.1103,29.1181,29.087,29.087,142430.0
2015-12-02 13:20:00,37.42,37.45,37.42,37.43,49920.0,29.087,29.1103,29.087,29.0948,49920.0
2015-12-02 13:25:00,37.42,37.44,37.41,37.42,164992.0,29.087,29.1026,29.0793,29.087,164992.0
2015-12-02 13:30:00,37.42,37.44,37.42,37.42,216896.0,29.087,29.1026,29.087,29.087,216896.0
2015-12-02 13:35:00,37.43,37.44,37.42,37.42,73432.0,29.0948,29.1026,29.087,29.087,73432.0
2015-12-02 13:40:00,37.42,37.43,37.42,37.42,107698.0,29.087,29.0948,29.087,29.087,107698.0
2015-12-02 13:45:00,37.42,37.43,37.39,37.39,171462.0,29.087,29.0948,29.0637,29.0637,171462.0
2015-12-02 13:50:00,37.39,37.41,37.36,37.38,159656.0,29.0637,29.0793,29.0404,29.0559,159656.0
2015-12-02 13:55:00,37.38,37.4,37.35,37.37,144361.0,29.0559,29.0715,29.0326,29.0482,144361.0
2015-12-02 14:00:00,37.37,37.37,37.32,37.33,214463.0,29.0482,29.0482,29.0093,29.0171,214463.0
2015-12-02 14:05:00,37.33,37.33,37.3,37.31,158684.0,29.0171,29.0171,28.9937,29.0015,158684.0
2015-12-02 14:10:00,37.31,37.32,37.29,37.3,212208.0,29.0015,29.0093,28.986,28.9937,212208.0
2015-12-02 14:15:00,37.3,37.31,37.26,37.29,269878.0,28.9937,29.0015,28.9627,28.986,269878.0
2015-12-02 14:20:00,37.29,37.34,37.27,37.32,166568.0,28.986,29.0248,28.9704,29.0093,166568.0
2015-12-02 14:25:00,37.32,37.33,37.28,37.3,225925.0,29.0093,29.0171,28.9782,28.9937,225925.0
2015-12-02 14:30:00,37.3,37.31,37.26,37.3,154700.0,28.9937,29.0015,28.9627,28.9937,154700.0
2015-12-02 14:35:00,37.3,37.34,37.29,37.3,172210.0,28.9937,29.0248,28.986,28.9937,172210.0
2015-12-02 14:40:00,37.3,37.31,37.27,37.3,202176.0,28.9937,29.0015,28.9704,28.9937,202176.0
2015-12-02 14:45:00,37.29,37.3,37.21,37.25,362842.0,28.986,28.9937,28.9238,28.9549,362842.0
2015-12-02 14:50:00,37.24,37.27,37.23,37.26,108130.0,28.9471,28.9704,28.9393,28.9627,108130.0
2015-12-02 14:55:00,37.26,37.27,37.2,37.2,216553.0,28.9627,28.9704,28.916,28.916,216553.0
2015-12-02 15:00:00,37.21,37.25,37.19,37.23,173558.0,28.9238,28.9549,28.9082,28.9393,173558.0
2015-12-02 15:05:00,37.23,37.27,37.23,37.27,211729.0,28.9393,28.9704,28.9393,28.9704,211729.0
2015-12-02 15:10:00,37.27,37.31,37.26,37.29,175256.0,28.9704,29.0015,28.9627,28.986,175256.0
2015-12-02 15:15:00,37.29,37.32,37.25,37.32,181477.0,28.986,29.0093,28.9549,29.0093,181477.0
2015-12-02 15:20:00,37.32,37.36,37.31,37.34,171765.0,29.0093,29.0404,29.0015,29.0248,171765.0
2015-12-02 15:25:00,37.34,37.37,37.29,37.3,157765.0,29.0248,29.0482,28.986,28.9937,157765.0
2015-12-02 15:30:00,37.3,37.32,37.26,37.3,202175.0,28.9937,29.0093,28.9627,28.9937,202175.0
2015-12-02 15:35:00,37.3,37.31,37.27,37.29,389158.0,28.9937,29.0015,28.9704,28.986,389158.0
2015-12-02 15:40:00,37.29,37.35,37.29,37.32,335979.0,28.986,29.0326,28.986,29.0093,335979.0
2015-12-02 15:45:00,37.32,37.35,37.25,37.26,545764.0,29.0093,29.0326,28.9549,28.9627,545764.0
2015-12-02 15:50:00,37.27,37.31,37.24,37.3,385319.0,28.9704,29.0015,28.9471,28.9937,385319.0
2015-12-02 15:55:00,37.3,37.33,37.29,37.31,1369685.0,28.9937,29.0171,28.986,29.0015,1369685.0
2015-12-03 09:30:00,37.43,37.47,37.39,37.42,311108.0,29.0948,29.1259,29.0637,29.087,311108.0
2015-12-03 09:35:00,37.43,37.46,37.37,37.38,341367.0,29.0948,29.1181,29.0482,29.0559,341367.0
2015-12-03 09:40:00,37.38,37.41,37.31,37.39,403962.0,29.0559,29.0793,29.0015,29.0637,403962.0
2015-12-03 09:45:00,37.4,37.4,37.31,37.31,220514.0,29.0715,29.0715,29.0015,29.0015,220514.0
2015-12-03 09:50:00,37.31,37.39,37.29,37.39,387845.0,29.0015,29.0637,28.986,29.0637,387845.0
2015-12-03 09:55:00,37.39,37.41,37.35,37.35,239826.0,29.0637,29.0793,29.0326,29.0326,239826.0
2015-12-03 10:00:00,37.34,37.36,37.25,37.28,256805.0,29.0248,29.0404,28.9549,28.9782,256805.0
2015-12-03 10:05:00,37.27,37.29,37.21,37.22,267743.0,28.9704,28.986,28.9238,28.9316,267743.0
2015-12-03 10:10:00,37.23,37.28,37.2,37.28,193064.0,28.9393,28.9782,28.916,28.9782,193064.0
2015-12-03 10:15:00,37.28,37.31,37.25,37.26,241783.0,28.9782,29.0015,28.9549,28.9627,241783.0
2015-12-03 10:20:00,37.25,37.25,37.18,37.23,179114.0,28.9549,28.9549,28.9005,28.9393,179114.0
2015-12-03 10:25:00,37.22,37.25,37.19,37.2,261811.0,28.9316,28.9549,28.9082,28.916,261811.0
2015-12-03 10:30:00,37.2,37.26,37.17,37.23,319128.0,28.916,28.9627,28.8927,28.9393,319128.0
2015-12-03 10:35:00,37.22,37.22,37.15,37.16,240226.0,28.9316,28.9316,28.8772,28.8849,240226.0
2015-12-03 10:40:00,37.15,37.23,37.14,37.22,308047.0,28.8772,28.9393,28.8694,28.9316,308047.0
2015-12-03 10:45:00,37.22,37.27,37.19,37.26,221906.0,28.9316,28.9704,28.9082,28.9627,221906.0
2015-12-03 10:50:00,37.27,37.29,37.24,37.26,126043.0,28.9704,28.986,28.9471,28.9627,126043.0
2015-12-03 10:55:00,37.26,37.26,37.21,37.23,144035.0,28.9627,28.9627,28.9238,28.9393,144035.0
2015-12-03 11:00:00,37.22,37.26,37.19,37.24,142035.0,28.9316,28.9627,28.9082,28.9471,142035.0
2015-12-03 11:05:00,37.24,37.31,37.22,37.29,93042.0,28.9471,29.0015,28.9316,28.986,93042.0
2015-12-03 11:10:00,37.29,37.31,37.28,37.29,371521.0,28.986,29.0015,28.9782,28.986,371521.0
2015-12-03 11:15:00,37.3,37.32,37.27,37.28,136992.0,28.9937,29.0093,28.9704,28.9782,136992.0
2015-12-03 11:20:00,37.28,37.3,37.24,37.25,124358.0,28.9782,28.9937,28.9471,28.9549,124358.0
2015-12-03 11:25:00,37.25,37.29,37.24,37.27,160236.0,28.9549,28.986,28.9471,28.9704,160236.0
2015-12-03 11:30:00,37.27,37.29,37.23,37.23,243452.0,28.9704,28.986,28.9393,28.9393,243452.0
2015-12-03 11:35:00,37.23,37.25,37.19,37.23,235423.0,28.9393,28.9549,28.9082,28.9393,235423.0
2015-12-03 11:40:00,37.23,37.26,37.21,37.23,107469.0,28.9393,28.9627,28.9238,28.9393,107469.0
2015-12-03 11:45:00,37.23,37.25,37.2,37.23,86236.0,28.9393,28.9549,28.916,28.9393,86236.0
2015-12-03 11:50:00,37.23,37.25,37.22,37.24,90117.0,28.9393,28.9549,28.9316,28.9471,90117.0
2015-12-03 11:55:00,37.24,37.24,37.22,37.24,66864.0,28.9471,28.9471,28.9316,28.9471,66864.0
2015-12-03 12:00:00,37.23,37.24,37.19,37.2,120306.0,28.9393,28.9471,28.9082,28.916,120306.0
2015-12-03 12:05:00,37.19,37.23,37.17,37.17,137301.0,28.9082,28.9393,28.8927,28.8927,137301.0
2015-12-03 12:10:00,37.17,37.18,37.11,37.14,213158.0,28.8927,28.9005,28.8461,28.8694,213158.0
2015-12-03 12:15:00,37.13,37.15,37.1,37.12,113779.0,28.8616,28.8772,28.8383,28.8538,113779.0
2015-12-03 12:20:00,37.11,37.12,37.02,37.03,354226.0,28.8461,28.8538,28.7761,28.7839,354226.0
2015-12-03 12:25:00,37.03,37.05,36.97,37.02,262144.0,28.7839,28.7994,28.7372,28.7761,262144.0
2015-12-03 12:30:00,37.02,37.04,36.99,37.01,154078.0,28.7761,28.7916,28.7528,28.7683,154078.0
2015-12-03 12:35:00,37.01,37.08,37.01,37.05,176404.0,28.7683,28.8227,28.7683,28.7994,176404.0
2015-12-03 12:40:00,37.05,37.11,37.05,37.11,298375.0,28.7994,28.8461,28.7994,28.8461,298375.0
2015-12-03 12:45:00,37.11,37.15,37.09,37.11,205313.0,28.8461,28.8772,28.8305,28.8461,205313.0
2015-12-03 12:50:00,37.11,37.13,37.08,37.13,95134.0,28.8461,28.8616,28.8227,28.8616,95134.0
2015-12-03 12:55:00,37.12,37.14,37.03,37.04,254348.0,28.8538,28.8694,28.7839,28.7916,254348.0
2015-12-03 13:00:00,37.04,37.07,37.02,37.04,204157.0,28.7916,28.815,28.7761,28.7916,204157.0
2015-12-03 13:05:00,37.05,37.08,37.03,37.05,71831.0,28.7994,28.8227,28.7839,28.7994,71831.0
2015-12-03 13:10:00,37.06,37.11,37.05,37.08,90932.0,28.8072,28.8461,28.7994,28.8227,90932.0
2015-12-03 13:15:00,37.08,37.14,37.07,37.14,160628.0,28.8227,28.8694,28.815,28.8694,160628.0
2015-12-03 13:20:00,37.13,37.2,37.11,37.2,103545.0,28.8616,28.916,28.8461,28.916,103545.0
2015-12-03 13:25:00,37.2,37.22,37.15,37.18,170334.0,28.916,28.9316,28.8772,28.9005,170334.0
2015-12-03 13:30:00,37.18,37.19,37.12,37.15,89574.0,28.9005,28.9082,28.8538,28.8772,89574.0
2015-12-03 13:35:00,37.15,37.17,37.09,37.11,205535.0,28.8772,28.8927,28.8305,28.8461,205535.0
2015-12-03 13:40:00,37.1,37.11,37.07,37.09,225262.0,28.8383,28.8461,28.815,28.8305,225262.0
2015-12-03 13:45:00,37.09,37.1,36.99,37.0,98671.0,28.8305,28.8383,28.7528,28.7606,98671.0
2015-12-03 13:50:00,37.01,37.01,36.97,36.99,113100.0,28.7683,28.7683,28.7372,28.7528,113100.0
2015-12-03 13:55:00,36.99,37.0,36.93,36.95,136861.0,28.7528,28.7606,28.7061,28.7217,136861.0
2015-12-03 14:00:00,36.95,36.97,36.89,36.89,157361.0,28.7217,28.7372,28.6751,28.6751,157361.0
2015-12-03 14:05:00,36.89,36.94,36.85,36.94,425306.0,28.6751,28.7139,28.644,28.7139,425306.0
2015-12-03 14:10:00,36.93,36.99,36.93,36.97,296516.0,28.7061,28.7528,28.7061,28.7372,296516.0
2015-12-03 14:15:00,36.97,36.98,36.95,36.95,123456.0,28.7372,28.745,28.7217,28.7217,123456.0
2015-12-03 14:20:00,36.95,36.98,36.89,36.9,409068.0,28.7217,28.745,28.6751,28.6828,409068.0
2015-12-03 14:25:00,36.9,36.94,36.89,36.91,158026.0,28.6828,28.7139,28.6751,28.6906,158026.0
2015-12-03 14:30:00,36.91,36.92,36.85,36.88,254377.0,28.6906,28.6984,28.644,28.6673,254377.0
2015-12-03 14:35:00,36.88,36.93,36.87,36.92,217013.0,28.6673,28.7061,28.6595,28.6984,217013.0
2015-12-03 14:40:00,36.92,36.93,36.84,36.91,317977.0,28.6984,28.7061,28.6362,28.6906,317977.0
2015-12-03 14:45:00,36.9,36.96,36.89,36.95,250518.0,28.6828,28.7295,28.6751,28.7217,250518.0
2015-12-03 14:50:00,36.95,37.02,36.95,37.01,214390.0,28.7217,28.7761,28.7217,28.7683,214390.0
2015-12-03 14:55:00,37.01,37.06,37.0,37.04,258786.0,28.7683,28.8072,28.7606,28.7916,258786.0
2015-12-03 15:00:00,37.03,37.07,37.0,37.05,156629.0,28.7839,28.815,28.7606,28.7994,156629.0
2015-12-03 15:05:00,37.04,37.05,36.99,37.0,158238.0,28.7916,28.7994,28.7528,28.7606,158238.0
2015-12-03 15:10:00,36.99,37.02,36.97,36.98,192100.0,28.7528,28.7761,28.7372,28.745,192100.0
2015-12-03 15:15:00,36.98,36.99,36.93,36.94,141244.0,28.745,28.7528,28.7061,28.7139,141244.0
2015-12-03 15:20:00,36.94,37.01,36.92,37.01,123523.0,28.7139,28.7683,28.6984,28.7683,123523.0
2015-12-03 15:25:00,37.01,37.01,36.92,36.94,301608.0,28.7683,28.7683,28.6984,28.7139,301608.0
2015-12-03 15:30:00,36.94,36.95,36.88,36.94,369083.0,28.7139,28.7217,28.6673,28.7139,369083.0
2015-12-03 15:35:00,36.94,37.02,36.92,37.01,183304.0,28.7139,28.7761,28.6984,28.7683,183304.0
2015-12-03 15:40:00,37.01,37.02,36.94,36.96,270883.0,28.7683,28.7761,28.7139,28.7295,270883.0
2015-12-03 15:45:00,36.96,37.03,36.91,37.03,572848.0,28.7295,28.7839,28.6906,28.7839,572848.0
2015-12-03 15:50:00,37.03,37.08,37.0,37.06,798471.0,28.7839,28.8227,28.7606,28.8072,798471.0
2015-12-03 15:55:00,37.06,37.07,37.0,37.03,1253976.0,28.8072,28.815,28.7606,28.7839,1253976.0
2015-12-04 09:30:00,36.88,36.97,36.88,36.95,734356.0,28.6673,28.7372,28.6673,28.7217,734356.0
2015-12-04 09:35:00,36.95,37.04,36.91,37.04,998247.0,28.7217,28.7916,28.6906,28.7916,998247.0
2015-12-04 09:40:00,37.04,37.09,37.03,37.06,944292.0,28.7916,28.8305,28.7839,28.8072,944292.0
2015-12-04 09:45:00,37.06,37.12,37.04,37.07,954837.0,28.8072,28.8538,28.7916,28.815,954837.0
2015-12-04 09:50:00,37.06,37.1,37.05,37.09,345229.0,28.8072,28.8383,28.7994,28.8305,345229.0
2015-12-04 09:55:00,37.09,37.11,37.05,37.05,286688.0,28.8305,28.8461,28.7994,28.7994,286688.0
2015-12-04 10:00:00,37.06,37.11,37.04,37.07,294637.0,28.8072,28.8461,28.7916,28.815,294637.0
2015-12-04 10:05:00,37.07,37.07,37.01,37.03,228638.0,28.815,28.815,28.7683,28.7839,228638.0
2015-12-04 10:10:00,37.02,37.09,37.02,37.09,199309.0,28.7761,28.8305,28.7761,28.8305,199309.0
2015-12-04 10:15:00,37.09,37.13,37.06,37.12,311653.0,28.8305,28.8616,28.8072,28.8538,311653.0
2015-12-04 10:20:00,37.13,37.2,37.12,37.19,302580.0,28.8616,28.916,28.8538,28.9082,302580.0
2015-12-04 10:25:00,37.19,37.23,37.18,37.21,323849.0,28.9082,28.9393,28.9005,28.9238,323849.0
2015-12-04 10:30:00,37.21,37.23,37.17,37.23,263798.0,28.9238,28.9393,28.8927,28.9393,263798.0
2015-12-04 10:35:00,37.23,37.29,37.23,37.28,404876.0,28.9393,28.986,28.9393,28.9782,404876.0
2015-12-04 10:40:00,37.28,37.29,37.21,37.23,232253.0,28.9782,28.986,28.9238,28.9393,232253.0
2015-12-04 10:45:00,37.23,37.26,37.2,37.24,241272.0,28.9393,28.9627,28.916,28.9471,241272.0
2015-12-04 10:50:00,37.24,37.27,37.22,37.26,251743.0,28.9471,28.9704,28.9316,28.9627,251743.0
2015-12-04 10:55:00,37.26,37.29,37.25,37.28,146540.0,28.9627,28.986,28.9549,28.9782,146540.0
2015-12-04 11:00:00,37.27,37.31,37.26,37.27,173877.0,28.9704,29.0015,28.9627,28.9704,173877.0
2015-12-04 11:05:00,37.28,37.32,37.26,37.29,124262.0,28.9782,29.0093,28.9627,28.986,124262.0
2015-12-04 11:10:00,37.29,37.35,37.26,37.3,469656.0,28.986,29.0326,28.9627,28.9937,469656.0
2015-12-04 11:15:00,37.3,37.31,37.27,37.28,118389.0,28.9937,29.0015,28.9704,28.9782,118389.0
2015-12-04 11:20:00,37.28,37.32,37.25,37.31,132266.0,28.9782,29.0093,28.9549,29.0015,132266.0
2015-12-04 11:25:00,37.31,37.33,37.21,37.22,123325.0,29.0015,29.0171,28.9238,28.9316,123325.0
2015-12-04 11:30:00,37.22,37.27,37.21,37.27,271067.0,28.9316,28.9704,28.9238,28.9704,271067.0
2015-12-04 11:35:00,37.26,37.27,37.22,37.25,148319.0,28.9627,28.9704,28.9316,28.9549,148319.0
2015-12-04 11:40:00,37.24,37.25,37.16,37.18,157569.0,28.9471,28.9549,28.8849,28.9005,157569.0
2015-12-04 11:45:00,37.18,37.2,37.14,37.16,148458.0,28.9005,28.916,28.8694,28.8849,148458.0
2015-12-04 11:50:00,37.16,37.17,37.13,37.14,162985.0,28.8849,28.8927,28.8616,28.8694,162985.0
2015-12-04 11:55:00,37.13,37.19,37.13,37.17,116364.0,28.8616,28.9082,28.8616,28.8927,116364.0
2015-12-04 12:00:00,37.16,37.17,37.12,37.13,95483.0,28.8849,28.8927,28.8538,28.8616,95483.0
2015-12-04 12:05:00,37.13,37.21,37.13,37.19,76599.0,28.8616,28.9238,28.8616,28.9082,76599.0
2015-12-04 12:10:00,37.19,37.23,37.18,37.22,80356.0,28.9082,28.9393,28.9005,28.9316,80356.0
2015-12-04 12:15:00,37.21,37.21,37.15,37.15,60191.0,28.9238,28.9238,28.8772,28.8772,60191.0
2015-12-04 12:20:00,37.15,37.18,37.14,37.16,75138.0,28.8772,28.9005,28.8694,28.8849,75138.0
2015-12-04 12:25:00,37.16,37.19,37.12,37.15,67748.0,28.8849,28.9082,28.8538,28.8772,67748.0
2015-12-04 12:30:00,37.15,37.27,37.14,37.27,113599.0,28.8772,28.9704,28.8694,28.9704,113599.0
2015-12-04 12:35:00,37.27,37.3,37.25,37.27,133855.0,28.9704,28.9937,28.9549,28.9704,133855.0
2015-12-04 12:40:00,37.28,37.35,37.27,37.33,138738.0,28.9782,29.0326,28.9704,29.0171,138738.0
2015-12-04 12:45:00,37.33,37.34,37.3,37.32,70000.0,29.0171,29.0248,28.9937,29.0093,70000.0
2015-12-04 12:50:00,37.33,37.36,37.31,37.33,138129.0,29.0171,29.0404,29.0015,29.0171,138129.0
2015-12-04 12:55:00,37.32,37.42,37.32,37.39,248391.0,29.0093,29.087,29.0093,29.0637,248391.0
2015-12-04 13:00:00,37.4,37.44,37.39,37.41,159218.0,29.0715,29.1026,29.0637,29.0793,159218.0
2015-12-04 13:05:00,37.41,37.46,37.39,37.46,204885.0,29.0793,29.1181,29.0637,29.1181,204885.0
2015-12-04 13:10:00,37.45,37.48,37.39,37.45,212882.0,29.1103,29.1337,29.0637,29.1103,212882.0
2015-12-04 13:15:00,37.44,37.46,37.42,37.43,130120.0,29.1026,29.1181,29.087,29.0948,130120.0
2015-12-04 13:20:00,37.42,37.45,37.41,37.42,91100.0,29.087,29.1103,29.0793,29.087,91100.0
2015-12-04 13:25:00,37.42,37.45,37.42,37.45,119874.0,29.087,29.1103,29.087,29.1103,119874.0
2015-12-04 13:30:00,37.45,37.47,37.41,37.42,110880.0,29.1103,29.1259,29.0793,29.087,110880.0
2015-12-04 13:35:00,37.41,37.43,37.4,37.43,95257.0,29.0793,29.0948,29.0715,29.0948,95257.0
2015-12-04 13:40:00,37.42,37.43,37.39,37.42,83647.0,29.087,29.0948,29.0637,29.087,83647.0
2015-12-04 13:45:00,37.43,37.44,37.38,37.41,162884.0,29.0948,29.1026,29.0559,29.0793,162884.0
2015-12-04 13:50:00,37.42,37.44,37.41,37.44,95672.0,29.087,29.1026,29.0793,29.1026,95672.0
2015-12-04 13:55:00,37.44,37.46,37.44,37.44,111639.0,29.1026,29.1181,29.1026,29.1026,111639.0
2015-12-04 14:00:00,37.44,37.46,37.43,37.45,423613.0,29.1026,29.1181,29.0948,29.1103,423613.0
2015-12-04 14:05:00,37.46,37.46,37.43,37.44,556599.0,29.1181,29.1181,29.0948,29.1026,556599.0
2015-12-04 14:10:00,37.44,37.44,37.41,37.42,118032.0,29.1026,29.1026,29.0793,29.087,118032.0
2015-12-04 14:15:00,37.41,37.41,37.34,37.35,118769.0,29.0793,29.0793,29.0248,29.0326,118769.0
2015-12-04 14:20:00,37.34,37.36,37.34,37.35,72013.0,29.0248,29.0404,29.0248,29.0326,72013.0
2015-12-04 14:25:00,37.36,37.4,37.33,37.4,189966.0,29.0404,29.0715,29.0171,29.0715,189966.0
2015-12-04 14:30:00,37.4,37.41,37.37,37.4,127332.0,29.0715,29.0793,29.0482,29.0715,127332.0
2015-12-04 14:35:00,37.4,37.44,37.4,37.42,65781.0,29.0715,29.1026,29.0715,29.087,65781.0
2015-12-04 14:40:00,37.42,37.44,37.4,37.44,33679.0,29.087,29.1026,29.0715,29.1026,33679.0
2015-12-04 14:45:00,37.44,37.46,37.41,37.44,160612.0,29.1026,29.1181,29.0793,29.1026,160612.0
2015-12-04 14:50:00,37.43,37.45,37.43,37.45,135653.0,29.0948,29.1103,29.0948,29.1103,135653.0
2015-12-04 14:55:00,37.44,37.45,37.42,37.43,140585.0,29.1026,29.1103,29.087,29.0948,140585.0
2015-12-04 15:00:00,37.43,37.45,37.4,37.42,89828.0,29.0948,29.1103,29.0715,29.087,89828.0
2015-12-04 15:05:00,37.41,37.45,37.4,37.44,153186.0,29.0793,29.1103,29.0715,29.1026,153186.0
2015-12-04 15:10:00,37.43,37.45,37.42,37.43,87274.0,29.0948,29.1103,29.087,29.0948,87274.0
2015-12-04 15:15:00,37.43,37.43,37.38,37.39,95239.0,29.0948,29.0948,29.0559,29.0637,95239.0
2015-12-04 15:20:00,37.39,37.41,37.35,37.35,83100.0,29.0637,29.0793,29.0326,29.0326,83100.0
2015-12-04 15:25:00,37.35,37.38,37.33,37.37,119717.0,29.0326,29.0559,29.0171,29.0482,119717.0
2015-12-04 15:30:00,37.37,37.38,37.32,37.34,151166.0,29.0482,29.0559,29.0093,29.0248,151166.0
2015-12-04 15:35:00,37.33,37.34,37.3,37.33,135155.0,29.0171,29.0248,28.9937,29.0171,135155.0
2015-12-04 15:40:00,37.33,37.38,37.32,37.37,223954.0,29.0171,29.0559,29.0093,29.0482,223954.0
2015-12-04 15:45:00,37.37,37.37,37.32,37.32,330965.0,29.0482,29.0482,29.0093,29.0093,330965.0
2015-12-04 15:50:00,37.33,37.36,37.32,37.34,475966.0,29.0171,29.0404,29.0093,29.0248,475966.0
2015-12-04 15:55:00,37.34,37.37,37.33,37.35,698262.0,29.0248,29.0482,29.0171,29.0326,698262.0
2015-12-07 09:30:00,36.96,37.0,36.89,36.94,529849.0,28.7295,28.7606,28.6751,28.7139,529849.0
2015-12-07 09:35:00,36.94,37.01,36.92,36.99,366625.0,28.7139,28.7683,28.6984,28.7528,366625.0
2015-12-07 09:40:00,37.0,37.0,36.91,36.94,511739.0,28.7606,28.7606,28.6906,28.7139,511739.0
2015-12-07 09:45:00,36.94,36.99,36.93,36.95,460371.0,28.7139,28.7528,28.7061,28.7217,460371.0
2015-12-07 09:50:00,36.93,36.96,36.91,36.94,252991.0,28.7061,28.7295,28.6906,28.7139,252991.0
2015-12-07 09:55:00,36.94,36.96,36.9,36.91,323327.0,28.7139,28.7295,28.6828,28.6906,323327.0
2015-12-07 10:00:00,36.9,36.92,36.85,36.89,470038.0,28.6828,28.6984,28.644,28.6751,470038.0
2015-12-07 10:05:00,36.89,36.9,36.83,36.86,280082.0,28.6751,28.6828,28.6284,28.6517,280082.0
2015-12-07 10:10:00,36.86,36.89,36.85,36.88,424707.0,28.6517,28.6751,28.644,28.6673,424707.0
2015-12-07 10:15:00,36.86,36.89,36.86,36.89,260040.0,28.6517,28.6751,28.6517,28.6751,260040.0
2015-12-07 10:20:00,36.88,36.89,36.79,36.84,384352.0,28.6673,28.6751,28.5973,28.6362,384352.0
2015-12-07 10:25:00,36.84,36.86,36.77,36.8,295766.0,28.6362,28.6517,28.5818,28.6051,295766.0
2015-12-07 10:30:00,36.8,36.81,36.73,36.76,676697.0,28.6051,28.6129,28.5507,28.574,676697.0
2015-12-07 10:35:00,36.77,36.81,36.76,36.8,265911.0,28.5818,28.6129,28.574,28.6051,265911.0
2015-12-07 10:40:00,36.79,36.8,36.72,36.73,228200.0,28.5973,28.6051,28.5429,28.5507,228200.0
2015-12-07 10:45:00,36.74,36.75,36.67,36.7,292315.0,28.5585,28.5662,28.504,28.5274,292315.0
2015-12-07 10:50:00,36.7,36.73,36.67,36.71,223874.0,28.5274,28.5507,28.504,28.5351,223874.0
2015-12-07 10:55:00,36.7,36.74,36.66,36.73,147798.0,28.5274,28.5585,28.4963,28.5507,147798.0
2015-12-07 11:00:00,36.73,36.74,36.65,36.66,301976.0,28.5507,28.5585,28.4885,28.4963,301976.0
2015-12-07 11:05:00,36.66,36.69,36.63,36.69,150933.0,28.4963,28.5196,28.4729,28.5196,150933.0
2015-12-07 11:10:00,36.68,36.7,36.66,36.66,221762.0,28.5118,28.5274,28.4963,28.4963,221762.0
2015-12-07 11:15:00,36.66,36.72,36.65,36.7,376208.0,28.4963,28.5429,28.4885,28.5274,376208.0
2015-12-07 11:20:00,36.71,36.73,36.65,36.66,310262.0,28.5351,28.5507,28.4885,28.4963,310262.0
2015-12-07 11:25:00,36.66,36.68,36.62,36.65,210315.0,28.4963,28.5118,28.4652,28.4885,210315.0
2015-12-07 11:30:00,36.65,36.71,36.64,36.71,154520.0,28.4885,28.5351,28.4807,28.5351,154520.0
2015-12-07 11:35:00,36.71,36.76,36.7,36.75,222398.0,28.5351,28.574,28.5274,28.5662,222398.0
2015-12-07 11:40:00,36.76,36.78,36.75,36.76,254271.0,28.574,28.5895,28.5662,28.574,254271.0
2015-12-07 11:45:00,36.76,36.76,36.69,36.73,114623.0,28.574,28.574,28.5196,28.5507,114623.0
2015-12-07 11:50:00,36.73,36.8,36.73,36.78,141451.0,28.5507,28.6051,28.5507,28.5895,141451.0
2015-12-07 11:55:00,36.79,36.83,36.77,36.81,170815.0,28.5973,28.6284,28.5818,28.6129,170815.0
2015-12-07 12:00:00,36.8,36.8,36.78,36.79,85025.0,28.6051,28.6051,28.5895,28.5973,85025.0
2015-12-07 12:05:00,36.79,36.79,36.73,36.73,87744.0,28.5973,28.5973,28.5507,28.5507,87744.0
2015-12-07 12:10:00,36.73,36.77,36.73,36.77,107228.0,28.5507,28.5818,28.5507,28.5818,107228.0
2015-12-07 12:15:00,36.77,36.79,36.76,36.77,54074.0,28.5818,28.5973,28.574,28.5818,54074.0
2015-12-07 12:20:00,36.77,36.78,36.72,36.75,96494.0,28.5818,28.5895,28.5429,28.5662,96494.0
2015-12-07 12:25:00,36.75,36.76,36.7,36.72,80109.0,28.5662,28.574,28.5274,28.5429,80109.0
2015-12-07 12:30:00,36.72,36.72,36.68,36.7,29056.0,28.5429,28.5429,28.5118,28.5274,29056.0
2015-12-07 12:35:00,36.69,36.7,36.67,36.69,71176.0,28.5196,28.5274,28.504,28.5196,71176.0
2015-12-07 12:40:00,36.69,36.69,36.65,36.65,59429.0,28.5196,28.5196,28.4885,28.4885,59429.0
2015-12-07 12:45:00,36.65,36.69,36.64,36.67,118861.0,28.4885,28.5196,28.4807,28.504,118861.0
2015-12-07 12:50:00,36.66,36.69,36.62,36.65,130242.0,28.4963,28.5196,28.4652,28.4885,130242.0
2015-12-07 12:55:00,36.64,36.65,36.6,36.64,136061.0,28.4807,28.4885,28.4496,28.4807,136061.0
2015-12-07 13:00:00,36.63,36.65,36.59,36.6,111819.0,28.4729,28.4885,28.4419,28.4496,111819.0
2015-12-07 13:05:00,36.6,36.7,36.58,36.68,123772.0,28.4496,28.5274,28.4341,28.5118,123772.0
2015-12-07 13:10:00,36.68,36.72,36.6,36.61,88398.0,28.5118,28.5429,28.4496,28.4574,88398.0
2015-12-07 13:15:00,36.62,36.67,36.61,36.67,135870.0,28.4652,28.504,28.4574,28.504,135870.0
2015-12-07 13:20:00,36.66,36.68,36.63,36.66,114393.0,28.4963,28.5118,28.4729,28.4963,114393.0
2015-12-07 13:25:00,36.66,36.69,36.64,36.68,147687.0,28.4963,28.5196,28.4807,28.5118,147687.0
2015-12-07 13:30:00,36.69,36.71,36.64,36.66,180450.0,28.5196,28.5351,28.4807,28.4963,180450.0
2015-12-07 13:35:00,36.65,36.68,36.65,36.66,76466.0,28.4885,28.5118,28.4885,28.4963,76466.0
2015-12-07 13:40:00,36.66,36.66,36.6,36.62,83875.0,28.4963,28.4963,28.4496,28.4652,83875.0
2015-12-07 13:45:00,36.62,36.64,36.59,36.59,78276.0,28.4652,28.4807,28.4419,28.4419,78276.0
2015-12-07 13:50:00,36.59,36.64,36.59,36.62,76201.0,28.4419,28.4807,28.4419,28.4652,76201.0
2015-12-07 13:55:00,36.61,36.68,36.59,36.68,68058.0,28.4574,28.5118,28.4419,28.5118,68058.0
2015-12-07 14:00:00,36.67,36.7,36.64,36.69,229545.0,28.504,28.5274,28.4807,28.5196,229545.0
2015-12-07 14:05:00,36.69,36.72,36.69,36.71,119505.0,28.5196,28.5429,28.5196,28.5351,119505.0
2015-12-07 14:10:00,36.71,36.71,36.67,36.68,68696.0,28.5351,28.5351,28.504,28.5118,68696.0
2015-12-07 14:15:00,36.68,36.68,36.64,36.65,277493.0,28.5118,28.5118,28.4807,28.4885,277493.0
2015-12-07 14:20:00,36.65,36.67,36.62,36.63,112009.0,28.4885,28.504,28.4652,28.4729,112009.0
2015-12-07 14:25:00,36.62,36.68,36.62,36.65,111963.0,28.4652,28.5118,28.4652,28.4885,111963.0
2015-12-07 14:30:00,36.66,36.69,36.6,36.61,194961.0,28.4963,28.5196,28.4496,28.4574,194961.0
2015-12-07 14:35:00,36.61,36.65,36.61,36.65,95200.0,28.4574,28.4885,28.4574,28.4885,95200.0
2015-12-07 14:40:00,36.65,36.65,36.59,36.6,150666.0,28.4885,28.4885,28.4419,28.4496,150666.0
2015-12-07 14:45:00,36.59,36.64,36.59,36.64,138282.0,28.4419,28.4807,28.4419,28.4807,138282.0
2015-12-07 14:50:00,36.64,36.69,36.64,36.69,161833.0,28.4807,28.5196,28.4807,28.5196,161833.0
2015-12-07 14:55:00,36.69,36.7,36.65,36.66,234997.0,28.5196,28.5274,28.4885,28.4963,234997.0
2015-12-07 15:00:00,36.66,36.68,36.63,36.65,210245.0,28.4963,28.5118,28.4729,28.4885,210245.0
2015-12-07 15:05:00,36.66,36.7,36.64,36.69,227775.0,28.4963,28.5274,28.4807,28.5196,227775.0
2015-12-07 15:10:00,36.69,36.7,36.64,36.65,396777.0,28.5196,28.5274,28.4807,28.4885,396777.0
2015-12-07 15:15:00,36.65,36.71,36.63,36.71,201471.0,28.4885,28.5351,28.4729,28.5351,201471.0
2015-12-07 15:20:00,36.71,36.74,36.7,36.73,220848.0,28.5351,28.5585,28.5274,28.5507,220848.0
2015-12-07 15:25:00,36.73,36.74,36.69,36.73,387166.0,28.5507,28.5585,28.5196,28.5507,387166.0
2015-12-07 15:30:00,36.73,36.77,36.72,36.73,487359.0,28.5507,28.5818,28.5429,28.5507,487359.0
2015-12-07 15:35:00,36.74,36.75,36.71,36.74,373149.0,28.5585,28.5662,28.5351,28.5585,373149.0
2015-12-07 15:40:00,36.74,36.82,36.73,36.82,790652.0,28.5585,28.6206,28.5507,28.6206,790652.0
2015-12-07 15:45:00,36.82,36.89,36.81,36.89,743662.0,28.6206,28.6751,28.6129,28.6751,743662.0
2015-12-07 15:50:00,36.89,36.89,36.83,36.88,855341.0,28.6751,28.6751,28.6284,28.6673,855341.0
2015-12-07 15:55:00,36.88,36.88,36.77,36.79,2076969.0,28.6673,28.6673,28.5818,28.5973,2076969.0
2015-12-08 09:30:00,35.89,35.92,35.76,35.78,900054.0,27.8977,27.9211,27.7967,27.8122,900054.0
2015-12-08 09:35:00,35.78,35.85,35.76,35.84,723955.0,27.8122,27.8666,27.7967,27.8589,723955.0
2015-12-08 09:40:00,35.84,35.95,35.81,35.95,744881.0,27.8589,27.9444,27.8356,27.9444,744881.0
2015-12-08 09:45:00,35.95,36.06,35.93,36.03,896787.0,27.9444,28.0299,27.9288,28.0066,896787.0
2015-12-08 09:50:00,36.03,36.03,35.95,35.98,835056.0,28.0066,28.0066,27.9444,27.9677,835056.0
2015-12-08 09:55:00,35.98,35.99,35.89,35.89,367820.0,27.9677,27.9755,27.8977,27.8977,367820.0
2015-12-08 10:00:00,35.89,35.98,35.88,35.95,780450.0,27.8977,27.9677,27.89,27.9444,780450.0
2015-12-08 10:05:00,35.95,36.01,35.94,35.99,325318.0,27.9444,27.991,27.9366,27.9755,325318.0
2015-12-08 10:10:00,36.0,36.03,35.98,36.01,254333.0,27.9832,28.0066,27.9677,27.991,254333.0
2015-12-08 10:15:00,36.01,36.02,35.93,35.94,219944.0,27.991,27.9988,27.9288,27.9366,219944.0
2015-12-08 10:20:00,35.94,35.94,35.88,35.88,413040.0,27.9366,27.9366,27.89,27.89,413040.0
2015-12-08 10:25:00,35.88,35.9,35.86,35.89,330756.0,27.89,27.9055,27.8744,27.8977,330756.0
2015-12-08 10:30:00,35.88,35.99,35.85,35.99,426332.0,27.89,27.9755,27.8666,27.9755,426332.0
2015-12-08 10:35:00,35.99,36.02,35.97,35.99,388799.0,27.9755,27.9988,27.9599,27.9755,388799.0
2015-12-08 10:40:00,35.99,36.06,35.99,36.05,256075.0,27.9755,28.0299,27.9755,28.0221,256075.0
2015-12-08 10:45:00,36.06,36.1,36.02,36.05,405676.0,28.0299,28.061,27.9988,28.0221,405676.0
2015-12-08 10:50:00,36.04,36.07,36.0,36.04,479062.0,28.0143,28.0377,27.9832,28.0143,479062.0
2015-12-08 10:55:00,36.04,36.07,36.0,36.06,320709.0,28.0143,28.0377,27.9832,28.0299,320709.0
2015-12-08 11:00:00,36.07,36.21,36.06,36.2,584474.0,28.0377,28.1465,28.0299,28.1387,584474.0
2015-12-08 11:05:00,36.2,36.22,36.16,36.18,439858.0,28.1387,28.1543,28.1076,28.1232,439858.0
2015-12-08 11:10:00,36.19,36.21,36.16,36.18,556669.0,28.1309,28.1465,28.1076,28.1232,556669.0
2015-12-08 11:15:00,36.18,36.22,36.14,36.22,356862.0,28.1232,28.1543,28.0921,28.1543,356862.0
2015-12-08 11:20:00,36.22,36.27,36.21,36.23,321262.0,28.1543,28.1931,28.1465,28.162,321262.0
2015-12-08 11:25:00,36.23,36.23,36.18,36.18,124009.0,28.162,28.162,28.1232,28.1232,124009.0
2015-12-08 11:30:00,36.18,36.21,36.15,36.17,246722.0,28.1232,28.1465,28.0998,28.1154,246722.0
2015-12-08 11:35:00,36.16,36.17,36.11,36.13,390817.0,28.1076,28.1154,28.0687,28.0843,390817.0
2015-12-08 11:40:00,36.13,36.17,36.1,36.15,289366.0,28.0843,28.1154,28.061,28.0998,289366.0
2015-12-08 11:45:00,36.15,36.15,36.12,36.13,123469.0,28.0998,28.0998,28.0765,28.0843,123469.0
2015-12-08 11:50:00,36.13,36.15,36.09,36.14,459017.0,28.0843,28.0998,28.0532,28.0921,459017.0
2015-12-08 11:55:00,36.15,36.17,36.12,36.16,187859.0,28.0998,28.1154,28.0765,28.1076,187859.0
2015-12-08 12:00:00,36.16,36.16,36.1,36.1,145411.0,28.1076,28.1076,28.061,28.061,145411.0
2015-12-08 12:05:00,36.1,36.14,36.09,36.13,93474.0,28.061,28.0921,28.0532,28.0843,93474.0
2015-12-08 12:10:00,36.13,36.14,36.09,36.09,59738.0,28.0843,28.0921,28.0532,28.0532,59738.0
2015-12-08 12:15:00,36.1,36.11,36.06,36.08,121046.0,28.061,28.0687,28.0299,28.0454,121046.0
2015-12-08 12:20:00,36.08,36.12,36.07,36.12,239367.0,28.0454,28.0765,28.0377,28.0765,239367.0
2015-12-08 12:25:00,36.12,36.16,36.1,36.13,404591.0,28.0765,28.1076,28.061,28.0843,404591.0
2015-12-08 12:30:00,36.12,36.12,36.07,36.1,153459.0,28.0765,28.0765,28.0377,28.061,153459.0
2015-12-08 12:35:00,36.09,36.13,36.09,36.11,91541.0,28.0532,28.0843,28.0532,28.0687,91541.0
2015-12-08 12:40:00,36.11,36.13,36.09,36.11,101393.0,28.0687,28.0843,28.0532,28.0687,101393.0
2015-12-08 12:45:00,36.11,36.12,36.02,36.06,190196.0,28.0687,28.0765,27.9988,28.0299,190196.0
2015-12-08 12:50:00,36.06,36.12,36.06,36.1,50706.0,28.0299,28.0765,28.0299,28.061,50706.0
2015-12-08 12:55:00,36.1,36.15,36.09,36.15,102805.0,28.061,28.0998,28.0532,28.0998,102805.0
2015-12-08 13:00:00,36.15,36.16,36.12,36.15,70645.0,28.0998,28.1076,28.0765,28.0998,70645.0
2015-12-08 13:05:00,36.15,36.17,36.12,36.15,88991.0,28.0998,28.1154,28.0765,28.0998,88991.0
2015-12-08 13:10:00,36.15,36.18,36.11,36.14,108096.0,28.0998,28.1232,28.0687,28.0921,108096.0
2015-12-08 13:15:00,36.14,36.15,36.07,36.08,112604.0,28.0921,28.0998,28.0377,28.0454,112604.0
2015-12-08 13:20:00,36.08,36.1,36.05,36.05,111898.0,28.0454,28.061,28.0221,28.0221,111898.0
2015-12-08 13:25:00,36.05,36.1,36.04,36.09,99175.0,28.0221,28.061,28.0143,28.0532,99175.0
2015-12-08 13:30:00,36.09,36.14,36.09,36.13,101522.0,28.0532,28.0921,28.0532,28.0843,101522.0
2015-12-08 13:35:00,36.13,36.14,36.12,36.12,57710.0,28.0843,28.0921,28.0765,28.0765,57710.0
2015-12-08 13:40:00,36.12,36.15,36.1,36.14,82225.0,28.0765,28.0998,28.061,28.0921,82225.0
2015-12-08 13:45:00,36.13,36.15,36.11,36.12,54501.0,28.0843,28.0998,28.0687,28.0765,54501.0
2015-12-08 13:50:00,36.12,36.16,36.1,36.16,100622.0,28.0765,28.1076,28.061,28.1076,100622.0
2015-12-08 13:55:00,36.16,36.17,36.13,36.15,60199.0,28.1076,28.1154,28.0843,28.0998,60199.0
2015-12-08 14:00:00,36.16,36.21,36.15,36.2,144057.0,28.1076,28.1465,28.0998,28.1387,144057.0
2015-12-08 14:05:00,36.2,36.22,36.17,36.22,75543.0,28.1387,28.1543,28.1154,28.1543,75543.0
2015-12-08 14:10:00,36.22,36.23,36.18,36.19,131017.0,28.1543,28.162,28.1232,28.1309,131017.0
2015-12-08 14:15:00,36.19,36.23,36.18,36.21,176109.0,28.1309,28.162,28.1232,28.1465,176109.0
2015-12-08 14:20:00,36.21,36.21,36.17,36.18,62129.0,28.1465,28.1465,28.1154,28.1232,62129.0
2015-12-08 14:25:00,36.17,36.17,36.13,36.15,85274.0,28.1154,28.1154,28.0843,28.0998,85274.0
2015-12-08 14:30:00,36.14,36.17,36.11,36.12,75489.0,28.0921,28.1154,28.0687,28.0765,75489.0
2015-12-08 14:35:00,36.11,36.17,36.11,36.16,50634.0,28.0687,28.1154,28.0687,28.1076,50634.0
2015-12-08 14:40:00,36.16,36.16,36.12,36.15,52274.0,28.1076,28.1076,28.0765,28.0998,52274.0
2015-12-08 14:45:00,36.15,36.2,36.14,36.16,110220.0,28.0998,28.1387,28.0921,28.1076,110220.0
2015-12-08 14:50:00,36.17,36.18,36.15,36.18,113311.0,28.1154,28.1232,28.0998,28.1232,113311.0
2015-12-08 14:55:00,36.17,36.17,36.1,36.11,157397.0,28.1154,28.1154,28.061,28.0687,157397.0
2015-12-08 15:00:00,36.11,36.11,36.06,36.1,147299.0,28.0687,28.0687,28.0299,28.061,147299.0
2015-12-08 15:05:00,36.1,36.15,36.08,36.14,136599.0,28.061,28.0998,28.0454,28.0921,136599.0
2015-12-08 15:10:00,36.15,36.15,36.08,36.08,181342.0,28.0998,28.0998,28.0454,28.0454,181342.0
2015-12-08 15:15:00,36.08,36.09,36.04,36.06,136318.0,28.0454,28.0532,28.0143,28.0299,136318.0
2015-12-08 15:20:00,36.05,36.11,36.03,36.11,150470.0,28.0221,28.0687,28.0066,28.0687,150470.0
2015-12-08 15:25:00,36.11,36.11,36.06,36.08,104224.0,28.0687,28.0687,28.0299,28.0454,104224.0
2015-12-08 15:30:00,36.08,36.16,36.05,36.13,479066.0,28.0454,28.1076,28.0221,28.0843,479066.0
2015-12-08 15:35:00,36.13,36.13,36.07,36.11,253258.0,28.0843,28.0843,28.0377,28.0687,253258.0
2015-12-08 15:40:00,36.11,36.17,36.07,36.17,461161.0,28.0687,28.1154,28.0377,28.1154,461161.0
2015-12-08 15:45:00,36.17,36.2,36.14,36.17,399230.0,28.1154,28.1387,28.0921,28.1154,399230.0
2015-12-08 15:50:00,36.18,36.26,36.17,36.26,854573.0,28.1232,28.1853,28.1154,28.1853,854573.0
2015-12-08 15:55:00,36.26,36.26,36.22,36.23,1609625.0,28.1853,28.1853,28.1543,28.162,1609625.0
2015-12-09 09:30:00,35.94,36.04,35.94,35.98,507850.0,27.9366,28.0143,27.9366,27.9677,507850.0
2015-12-09 09:35:00,35.98,36.12,35.98,36.11,668813.0,27.9677,28.0765,27.9677,28.0687,668813.0
2015-12-09 09:40:00,36.11,36.16,36.08,36.09,351883.0,28.0687,28.1076,28.0454,28.0532,351883.0
2015-12-09 09:45:00,36.09,36.18,36.08,36.17,344331.0,28.0532,28.1232,28.0454,28.1154,344331.0
2015-12-09 09:50:00,36.18,36.2,36.14,36.15,319004.0,28.1232,28.1387,28.0921,28.0998,319004.0
2015-12-09 09:55:00,36.15,36.18,36.13,36.17,144126.0,28.0998,28.1232,28.0843,28.1154,144126.0
2015-12-09 10:00:00,36.16,36.19,36.13,36.19,228323.0,28.1076,28.1309,28.0843,28.1309,228323.0
2015-12-09 10:05:00,36.19,36.25,36.18,36.24,405006.0,28.1309,28.1776,28.1232,28.1698,405006.0
2015-12-09 10:10:00,36.24,36.27,36.23,36.26,1236858.0,28.1698,28.1931,28.162,28.1853,1236858.0
2015-12-09 10:15:00,36.26,36.3,36.23,36.25,333291.0,28.1853,28.2164,28.162,28.1776,333291.0
2015-12-09 10:20:00,36.25,36.28,36.24,36.24,266056.0,28.1776,28.2009,28.1698,28.1698,266056.0
2015-12-09 10:25:00,36.24,36.26,36.19,36.2,350895.0,28.1698,28.1853,28.1309,28.1387,350895.0
2015-12-09 10:30:00,36.21,36.38,36.2,36.36,502415.0,28.1465,28.2786,28.1387,28.2631,502415.0
2015-12-09 10:35:00,36.36,36.39,36.29,36.32,591706.0,28.2631,28.2864,28.2087,28.232,591706.0
2015-12-09 10:40:00,36.32,36.36,36.31,36.34,328549.0,28.232,28.2631,28.2242,28.2475,328549.0
2015-12-09 10:45:00,36.35,36.38,36.26,36.27,165564.0,28.2553,28.2786,28.1853,28.1931,165564.0
2015-12-09 10:50:00,36.27,36.28,36.24,36.24,160938.0,28.1931,28.2009,28.1698,28.1698,160938.0
2015-12-09 10:55:00,36.25,36.28,36.23,36.26,127065.0,28.1776,28.2009,28.162,28.1853,127065.0
2015-12-09 11:00:00,36.27,36.28,36.2,36.22,201609.0,28.1931,28.2009,28.1387,28.1543,201609.0
2015-12-09 11:05:00,36.21,36.26,36.18,36.19,153107.0,28.1465,28.1853,28.1232,28.1309,153107.0
2015-12-09 11:10:00,36.19,36.23,36.18,36.22,97419.0,28.1309,28.162,28.1232,28.1543,97419.0
2015-12-09 11:15:00,36.22,36.22,36.12,36.14,177939.0,28.1543,28.1543,28.0765,28.0921,177939.0
2015-12-09 11:20:00,36.14,36.16,36.11,36.12,80015.0,28.0921,28.1076,28.0687,28.0765,80015.0
2015-12-09 11:25:00,36.12,36.12,36.06,36.08,281007.0,28.0765,28.0765,28.0299,28.0454,281007.0
2015-12-09 11:30:00,36.08,36.11,36.05,36.05,213459.0,28.0454,28.0687,28.0221,28.0221,213459.0
2015-12-09 11:35:00,36.05,36.07,36.02,36.05,150593.0,28.0221,28.0377,27.9988,28.0221,150593.0
2015-12-09 11:40:00,36.05,36.08,35.96,35.96,191429.0,28.0221,28.0454,27.9522,27.9522,191429.0
2015-12-09 11:45:00,35.96,35.97,35.89,35.94,345871.0,27.9522,27.9599,27.8977,27.9366,345871.0
2015-12-09 11:50:00,35.94,36.01,35.93,36.0,124296.0,27.9366,27.991,27.9288,27.9832,124296.0
2015-12-09 11:55:00,36.01,36.01,35.95,35.99,315168.0,27.991,27.991,27.9444,27.9755,315168.0
2015-12-09 12:00:00,35.98,36.05,35.97,35.98,172999.0,27.9677,28.0221,27.9599,27.9677,172999.0
2015-12-09 12:05:00,35.98,36.04,35.98,36.03,132017.0,27.9677,28.0143,27.9677,28.0066,132017.0
2015-12-09 12:10:00,36.04,36.04,35.92,35.94,254924.0,28.0143,28.0143,27.9211,27.9366,254924.0
2015-12-09 12:15:00,35.94,35.98,35.87,35.88,233218.0,27.9366,27.9677,27.8822,27.89,233218.0
2015-12-09 12:20:00,35.89,35.89,35.83,35.88,313089.0,27.8977,27.8977,27.8511,27.89,313089.0
2015-12-09 12:25:00,35.87,35.87,35.79,35.84,480274.0,27.8822,27.8822,27.82,27.8589,480274.0
2015-12-09 12:30:00,35.83,35.86,35.76,35.82,571264.0,27.8511,27.8744,27.7967,27.8433,571264.0
2015-12-09 12:35:00,35.82,35.84,35.78,35.79,334848.0,27.8433,27.8589,27.8122,27.82,334848.0
2015-12-09 12:40:00,35.79,35.82,35.74,35.82,635408.0,27.82,27.8433,27.7811,27.8433,635408.0
2015-12-09 12:45:00,35.82,35.87,35.81,35.87,163946.0,27.8433,27.8822,27.8356,27.8822,163946.0
2015-12-09 12:50:00,35.86,35.89,35.82,35.84,258235.0,27.8744,27.8977,27.8433,27.8589,258235.0
2015-12-09 12:55:00,35.84,35.85,35.77,35.82,158603.0,27.8589,27.8666,27.8045,27.8433,158603.0
2015-12-09 13:00:00,35.81,35.92,35.78,35.89,212979.0,27.8356,27.9211,27.8122,27.8977,212979.0
2015-12-09 13:05:00,35.88,35.88,35.76,35.86,279472.0,27.89,27.89,27.7967,27.8744,279472.0
2015-12-09 13:10:00,35.86,35.92,35.84,35.91,277914.0,27.8744,27.9211,27.8589,27.9133,277914.0
2015-12-09 13:15:00,35.91,35.92,35.84,35.85,152829.0,27.9133,27.9211,27.8589,27.8666,152829.0
2015-12-09 13:20:00,35.85,35.89,35.81,35.88,244842.0,27.8666,27.8977,27.8356,27.89,244842.0
2015-12-09 13:25:00,35.88,35.88,35.8,35.83,188026.0,27.89,27.89,27.8278,27.8511,188026.0
2015-12-09 13:30:00,35.84,35.86,35.78,35.86,157105.0,27.8589,27.8744,27.8122,27.8744,157105.0
2015-12-09 13:35:00,35.86,35.87,35.81,35.85,214307.0,27.8744,27.8822,27.8356,27.8666,214307.0
2015-12-09 13:40:00,35.85,35.89,35.79,35.79,300974.0,27.8666,27.8977,27.82,27.82,300974.0
2015-12-09 13:45:00,35.78,35.83,35.77,35.82,117145.0,27.8122,27.8511,27.8045,27.8433,117145.0
2015-12-09 13:50:00,35.83,35.88,35.82,35.88,153625.0,27.8511,27.89,27.8433,27.89,153625.0
2015-12-09 13:55:00,35.86,35.9,35.82,35.83,379140.0,27.8744,27.9055,27.8433,27.8511,379140.0
2015-12-09 14:00:00,35.83,35.84,35.79,35.8,228262.0,27.8511,27.8589,27.82,27.8278,228262.0
2015-12-09 14:05:00,35.8,35.82,35.78,35.79,183869.0,27.8278,27.8433,27.8122,27.82,183869.0
2015-12-09 14:10:00,35.79,35.84,35.78,35.83,126184.0,27.82,27.8589,27.8122,27.8511,126184.0
2015-12-09 14:15:00,35.83,35.84,35.79,35.81,90246.0,27.8511,27.8589,27.82,27.8356,90246.0
2015-12-09 14:20:00,35.8,35.8,35.77,35.8,153142.0,27.8278,27.8278,27.8045,27.8278,153142.0
2015-12-09 14:25:00,35.79,35.84,35.78,35.83,200580.0,27.82,27.8589,27.8122,27.8511,200580.0
2015-12-09 14:30:00,35.83,35.89,35.82,35.85,307160.0,27.8511,27.8977,27.8433,27.8666,307160.0
2015-12-09 14:35:00,35.84,35.93,35.83,35.91,221804.0,27.8589,27.9288,27.8511,27.9133,221804.0
2015-12-09 14:40:00,35.91,35.92,35.86,35.89,279818.0,27.9133,27.9211,27.8744,27.8977,279818.0
2015-12-09 14:45:00,35.89,35.91,35.84,35.87,217184.0,27.8977,27.9133,27.8589,27.8822,217184.0
2015-12-09 14:50:00,35.88,35.89,35.84,35.87,80243.0,27.89,27.8977,27.8589,27.8822,80243.0
2015-12-09 14:55:00,35.87,35.88,35.84,35.84,169986.0,27.8822,27.89,27.8589,27.8589,169986.0
2015-12-09 15:00:00,35.84,35.91,35.83,35.9,180966.0,27.8589,27.9133,27.8511,27.9055,180966.0
2015-12-09 15:05:00,35.9,35.9,35.86,35.88,106535.0,27.9055,27.9055,27.8744,27.89,106535.0
2015-12-09 15:10:00,35.89,35.9,35.85,35.88,256177.0,27.8977,27.9055,27.8666,27.89,256177.0
2015-12-09 15:15:00,35.87,35.88,35.84,35.84,149569.0,27.8822,27.89,27.8589,27.8589,149569.0
2015-12-09 15:20:00,35.85,35.95,35.84,35.94,264781.0,27.8666,27.9444,27.8589,27.9366,264781.0
2015-12-09 15:25:00,35.94,35.97,35.91,35.94,143506.0,27.9366,27.9599,27.9133,27.9366,143506.0
2015-12-09 15:30:00,35.94,36.03,35.93,36.0,493827.0,27.9366,28.0066,27.9288,27.9832,493827.0
2015-12-09 15:35:00,36.01,36.05,35.97,35.98,368125.0,27.991,28.0221,27.9599,27.9677,368125.0
2015-12-09 15:40:00,35.98,35.99,35.92,35.94,482806.0,27.9677,27.9755,27.9211,27.9366,482806.0
2015-12-09 15:45:00,35.94,35.96,35.86,35.88,449661.0,27.9366,27.9522,27.8744,27.89,449661.0
2015-12-09 15:50:00,35.88,35.92,35.87,35.91,417541.0,27.89,27.9211,27.8822,27.9133,417541.0
2015-12-09 15:55:00,35.91,35.92,35.86,35.89,1076773.0,27.9133,27.9211,27.8744,27.8977,1076773.0
2015-12-10 09:30:00,35.61,35.66,35.55,35.57,380930.0,27.6801,27.719,27.6335,27.649,380930.0
2015-12-10 09:35:00,35.57,35.66,35.56,35.65,527283.0,27.649,27.719,27.6412,27.7112,527283.0
2015-12-10 09:40:00,35.65,35.73,35.64,35.71,946607.0,27.7112,27.7734,27.7034,27.7578,946607.0
2015-12-10 09:45:00,35.71,35.78,35.7,35.72,593758.0,27.7578,27.8122,27.75,27.7656,593758.0
2015-12-10 09:50:00,35.72,35.75,35.65,35.66,167070.0,27.7656,27.7889,27.7112,27.719,167070.0
2015-12-10 09:55:00,35.66,35.68,35.62,35.67,198307.0,27.719,27.7345,27.6879,27.7267,198307.0
2015-12-10 10:00:00,35.66,35.71,35.64,35.66,191186.0,27.719,27.7578,27.7034,27.719,191186.0
2015-12-10 10:05:00,35.66,35.69,35.63,35.64,178369.0,27.719,27.7423,27.6956,27.7034,178369.0
2015-12-10 10:10:00,35.64,35.66,35.58,35.63,306457.0,27.7034,27.719,27.6568,27.6956,306457.0
2015-12-10 10:15:00,35.62,35.69,35.6,35.66,316866.0,27.6879,27.7423,27.6723,27.719,316866.0
2015-12-10 10:20:00,35.66,35.71,35.65,35.68,378183.0,27.719,27.7578,27.7112,27.7345,378183.0
2015-12-10 10:25:00,35.68,35.7,35.66,35.68,375160.0,27.7345,27.75,27.719,27.7345,375160.0
2015-12-10 10:30:00,35.67,35.69,35.65,35.66,294304.0,27.7267,27.7423,27.7112,27.719,294304.0
2015-12-10 10:35:00,35.66,35.74,35.66,35.73,472613.0,27.719,27.7811,27.719,27.7734,472613.0
2015-12-10 10:40:00,35.73,35.81,35.72,35.8,590591.0,27.7734,27.8356,27.7656,27.8278,590591.0
2015-12-10 10:45:00,35.81,35.82,35.68,35.7,692961.0,27.8356,27.8433,27.7345,27.75,692961.0
2015-12-10 10:50:00,35.7,35.71,35.63,35.65,745656.0,27.75,27.7578,27.6956,27.7112,745656.0
2015-12-10 10:55:00,35.65,35.65,35.57,35.58,892232.0,27.7112,27.7112,27.649,27.6568,892232.0
2015-12-10 11:00:00,35.57,35.59,35.54,35.56,582546.0,27.649,27.6645,27.6257,27.6412,582546.0
2015-12-10 11:05:00,35.57,35.57,35.45,35.47,1200762.0,27.649,27.649,27.5557,27.5713,1200762.0
2015-12-10 11:10:00,35.46,35.48,35.44,35.46,532384.0,27.5635,27.579,27.5479,27.5635,532384.0
2015-12-10 11:15:00,35.46,35.52,35.45,35.52,233912.0,27.5635,27.6101,27.5557,27.6101,233912.0
2015-12-10 11:20:00,35.52,35.55,35.5,35.53,273653.0,27.6101,27.6335,27.5946,27.6179,273653.0
2015-12-10 11:25:00,35.53,35.57,35.52,35.52,212894.0,27.6179,27.649,27.6101,27.6101,212894.0
2015-12-10 11:30:00,35.52,35.54,35.48,35.51,258165.0,27.6101,27.6257,27.579,27.6024,258165.0
2015-12-10 11:35:00,35.52,35.58,35.51,35.55,367821.0,27.6101,27.6568,27.6024,27.6335,367821.0
2015-12-10 11:40:00,35.55,35.55,35.45,35.45,654263.0,27.6335,27.6335,27.5557,27.5557,654263.0
2015-12-10 11:45:00,35.45,35.5,35.45,35.47,475421.0,27.5557,27.5946,27.5557,27.5713,475421.0
2015-12-10 11:50:00,35.47,35.47,35.41,35.43,370665.0,27.5713,27.5713,27.5246,27.5402,370665.0
2015-12-10 11:55:00,35.43,35.47,35.42,35.44,513648.0,27.5402,27.5713,27.5324,27.5479,513648.0
2015-12-10 12:00:00,35.44,35.48,35.42,35.48,230785.0,27.5479,27.579,27.5324,27.579,230785.0
2015-12-10 12:05:00,35.48,35.51,35.43,35.44,172121.0,27.579,27.6024,27.5402,27.5479,172121.0
2015-12-10 12:10:00,35.44,35.45,35.37,35.38,88187.0,27.5479,27.5557,27.4935,27.5013,88187.0
2015-12-10 12:15:00,35.38,35.44,35.37,35.41,259502.0,27.5013,27.5479,27.4935,27.5246,259502.0
2015-12-10 12:20:00,35.41,35.48,35.4,35.47,79994.0,27.5246,27.579,27.5169,27.5713,79994.0
2015-12-10 12:25:00,35.47,35.56,35.46,35.54,143307.0,27.5713,27.6412,27.5635,27.6257,143307.0
2015-12-10 12:30:00,35.54,35.57,35.48,35.52,137015.0,27.6257,27.649,27.579,27.6101,137015.0
2015-12-10 12:35:00,35.52,35.55,35.48,35.5,138134.0,27.6101,27.6335,27.579,27.5946,138134.0
2015-12-10 12:40:00,35.5,35.59,35.49,35.59,166884.0,27.5946,27.6645,27.5868,27.6645,166884.0
2015-12-10 12:45:00,35.59,35.59,35.54,35.58,126141.0,27.6645,27.6645,27.6257,27.6568,126141.0
2015-12-10 12:50:00,35.59,35.61,35.57,35.61,118423.0,27.6645,27.6801,27.649,27.6801,118423.0
2015-12-10 12:55:00,35.61,35.63,35.59,35.61,206692.0,27.6801,27.6956,27.6645,27.6801,206692.0
2015-12-10 13:00:00,35.61,35.61,35.57,35.59,160737.0,27.6801,27.6801,27.649,27.6645,160737.0
2015-12-10 13:05:00,35.58,35.61,35.57,35.61,98755.0,27.6568,27.6801,27.649,27.6801,98755.0
2015-12-10 13:10:00,35.61,35.62,35.57,35.6,101065.0,27.6801,27.6879,27.649,27.6723,101065.0
2015-12-10 13:15:00,35.6,35.61,35.57,35.58,271856.0,27.6723,27.6801,27.649,27.6568,271856.0
2015-12-10 13:20:00,35.58,35.59,35.54,35.54,382205.0,27.6568,27.6645,27.6257,27.6257,382205.0
2015-12-10 13:25:00,35.54,35.56,35.52,35.54,91665.0,27.6257,27.6412,27.6101,27.6257,91665.0
2015-12-10 13:30:00,35.55,35.58,35.53,35.55,87523.0,27.6335,27.6568,27.6179,27.6335,87523.0
2015-12-10 13:35:00,35.55,35.59,35.53,35.58,222365.0,27.6335,27.6645,27.6179,27.6568,222365.0
2015-12-10 13:40:00,35.58,35.58,35.51,35.55,223025.0,27.6568,27.6568,27.6024,27.6335,223025.0
2015-12-10 13:45:00,35.54,35.57,35.52,35.55,117455.0,27.6257,27.649,27.6101,27.6335,117455.0
2015-12-10 13:50:00,35.55,35.58,35.52,35.57,154249.0,27.6335,27.6568,27.6101,27.649,154249.0
2015-12-10 13:55:00,35.57,35.6,35.53,35.55,123185.0,27.649,27.6723,27.6179,27.6335,123185.0
2015-12-10 14:00:00,35.55,35.59,35.53,35.58,41096.0,27.6335,27.6645,27.6179,27.6568,41096.0
2015-12-10 14:05:00,35.59,35.61,35.56,35.58,49402.0,27.6645,27.6801,27.6412,27.6568,49402.0
2015-12-10 14:10:00,35.58,35.58,35.53,35.54,112828.0,27.6568,27.6568,27.6179,27.6257,112828.0
2015-12-10 14:15:00,35.54,35.6,35.53,35.6,57139.0,27.6257,27.6723,27.6179,27.6723,57139.0
2015-12-10 14:20:00,35.6,35.62,35.59,35.61,105429.0,27.6723,27.6879,27.6645,27.6801,105429.0
2015-12-10 14:25:00,35.61,35.67,35.61,35.67,101291.0,27.6801,27.7267,27.6801,27.7267,101291.0
2015-12-10 14:30:00,35.67,35.68,35.63,35.63,92462.0,27.7267,27.7345,27.6956,27.6956,92462.0
2015-12-10 14:35:00,35.64,35.65,35.6,35.63,58777.0,27.7034,27.7112,27.6723,27.6956,58777.0
2015-12-10 14:40:00,35.63,35.68,35.63,35.65,139198.0,27.6956,27.7345,27.6956,27.7112,139198.0
2015-12-10 14:45:00,35.65,35.66,35.61,35.62,112079.0,27.7112,27.719,27.6801,27.6879,112079.0
2015-12-10 14:50:00,35.61,35.61,35.54,35.55,286006.0,27.6801,27.6801,27.6257,27.6335,286006.0
2015-12-10 14:55:00,35.55,35.56,35.51,35.54,145795.0,27.6335,27.6412,27.6024,27.6257,145795.0
2015-12-10 15:00:00,35.53,35.55,35.49,35.51,187173.0,27.6179,27.6335,27.5868,27.6024,187173.0
2015-12-10 15:05:00,35.51,35.51,35.47,35.49,199772.0,27.6024,27.6024,27.5713,27.5868,199772.0
2015-12-10 15:10:00,35.49,35.57,35.49,35.49,301148.0,27.5868,27.649,27.5868,27.5868,301148.0
2015-12-10 15:15:00,35.5,35.56,35.48,35.51,324931.0,27.5946,27.6412,27.579,27.6024,324931.0
2015-12-10 15:20:00,35.5,35.52,35.48,35.51,128352.0,27.5946,27.6101,27.579,27.6024,128352.0
2015-12-10 15:25:00,35.51,35.53,35.48,35.52,128897.0,27.6024,27.6179,27.579,27.6101,128897.0
2015-12-10 15:30:00,35.52,35.52,35.47,35.52,227505.0,27.6101,27.6101,27.5713,27.6101,227505.0
2015-12-10 15:35:00,35.52,35.56,35.51,35.54,450780.0,27.6101,27.6412,27.6024,27.6257,450780.0
2015-12-10 15:40:00,35.54,35.59,35.54,35.56,542220.0,27.6257,27.6645,27.6257,27.6412,542220.0
2015-12-10 15:45:00,35.57,35.59,35.55,35.56,610845.0,27.649,27.6645,27.6335,27.6412,610845.0
2015-12-10 15:50:00,35.56,35.57,35.5,35.53,504714.0,27.6412,27.649,27.5946,27.6179,504714.0
2015-12-10 15:55:00,35.54,35.56,35.5,35.52,1106639.0,27.6257,27.6412,27.5946,27.6101,1106639.0
2015-12-11 09:30:00,34.77,34.79,34.71,34.76,1545205.0,27.0271,27.0427,26.9805,27.0194,1545205.0
2015-12-11 09:35:00,34.76,34.79,34.69,34.71,558431.0,27.0194,27.0427,26.965,26.9805,558431.0
2015-12-11 09:40:00,34.71,34.77,34.7,34.75,632693.0,26.9805,27.0271,26.9727,27.0116,632693.0
2015-12-11 09:45:00,34.75,34.75,34.68,34.69,821989.0,27.0116,27.0116,26.9572,26.965,821989.0
2015-12-11 09:50:00,34.69,34.7,34.65,34.68,996904.0,26.965,26.9727,26.9339,26.9572,996904.0
2015-12-11 09:55:00,34.68,34.72,34.66,34.68,536598.0,26.9572,26.9883,26.9416,26.9572,536598.0
2015-12-11 10:00:00,34.68,34.74,34.62,34.73,641295.0,26.9572,27.0038,26.9106,26.9961,641295.0
2015-12-11 10:05:00,34.73,34.81,34.71,34.72,772612.0,26.9961,27.0582,26.9805,26.9883,772612.0
2015-12-11 10:10:00,34.72,34.76,34.67,34.7,490628.0,26.9883,27.0194,26.9494,26.9727,490628.0
2015-12-11 10:15:00,34.7,34.72,34.66,34.69,421846.0,26.9727,26.9883,26.9416,26.965,421846.0
2015-12-11 10:20:00,34.69,34.69,34.62,34.66,504690.0,26.965,26.965,26.9106,26.9416,504690.0
2015-12-11 10:25:00,34.66,34.73,34.65,34.71,239808.0,26.9416,26.9961,26.9339,26.9805,239808.0
2015-12-11 10:30:00,34.71,34.79,34.71,34.73,587650.0,26.9805,27.0427,26.9805,26.9961,587650.0
2015-12-11 10:35:00,34.73,34.76,34.7,34.72,337494.0,26.9961,27.0194,26.9727,26.9883,337494.0
2015-12-11 10:40:00,34.72,34.84,34.71,34.83,1117917.0,26.9883,27.0816,26.9805,27.0738,1117917.0
2015-12-11 10:45:00,34.83,34.89,34.82,34.86,1015257.0,27.0738,27.1204,27.066,27.0971,1015257.0
2015-12-11 10:50:00,34.86,34.87,34.82,34.82,647419.0,27.0971,27.1049,27.066,27.066,647419.0
2015-12-11 10:55:00,34.82,34.83,34.77,34.8,727308.0,27.066,27.0738,27.0271,27.0505,727308.0
2015-12-11 11:00:00,34.79,34.84,34.74,34.79,450150.0,27.0427,27.0816,27.0038,27.0427,450150.0
2015-12-11 11:05:00,34.78,34.85,34.75,34.8,408463.0,27.0349,27.0893,27.0116,27.0505,408463.0
2015-12-11 11:10:00,34.79,34.8,34.7,34.74,450090.0,27.0427,27.0505,26.9727,27.0038,450090.0
2015-12-11 11:15:00,34.73,34.84,34.72,34.82,169992.0,26.9961,27.0816,26.9883,27.066,169992.0
2015-12-11 11:20:00,34.82,34.85,34.79,34.82,206243.0,27.066,27.0893,27.0427,27.066,206243.0
2015-12-11 11:25:00,34.82,34.82,34.73,34.75,157547.0,27.066,27.066,26.9961,27.0116,157547.0
2015-12-11 11:30:00,34.75,34.75,34.71,34.72,139536.0,27.0116,27.0116,26.9805,26.9883,139536.0
2015-12-11 11:35:00,34.72,34.77,34.68,34.73,186911.0,26.9883,27.0271,26.9572,26.9961,186911.0
2015-12-11 11:40:00,34.73,34.78,34.73,34.78,113245.0,26.9961,27.0349,26.9961,27.0349,113245.0
2015-12-11 11:45:00,34.77,34.78,34.73,34.74,103920.0,27.0271,27.0349,26.9961,27.0038,103920.0
2015-12-11 11:50:00,34.74,34.76,34.72,34.75,155190.0,27.0038,27.0194,26.9883,27.0116,155190.0
2015-12-11 11:55:00,34.75,34.76,34.72,34.72,135711.0,27.0116,27.0194,26.9883,26.9883,135711.0
2015-12-11 12:00:00,34.73,34.73,34.66,34.7,156885.0,26.9961,26.9961,26.9416,26.9727,156885.0
2015-12-11 12:05:00,34.7,34.72,34.64,34.64,180623.0,26.9727,26.9883,26.9261,26.9261,180623.0
2015-12-11 12:10:00,34.65,34.67,34.63,34.64,276369.0,26.9339,26.9494,26.9183,26.9261,276369.0
2015-12-11 12:15:00,34.64,34.64,34.58,34.63,252331.0,26.9261,26.9261,26.8795,26.9183,252331.0
2015-12-11 12:20:00,34.63,34.66,34.6,34.62,236048.0,26.9183,26.9416,26.895,26.9106,236048.0
2015-12-11 12:25:00,34.62,34.62,34.55,34.58,246988.0,26.9106,26.9106,26.8561,26.8795,246988.0
2015-12-11 12:30:00,34.57,34.58,34.54,34.57,191964.0,26.8717,26.8795,26.8484,26.8717,191964.0
2015-12-11 12:35:00,34.56,34.59,34.54,34.54,408248.0,26.8639,26.8872,26.8484,26.8484,408248.0
2015-12-11 12:40:00,34.54,34.57,34.51,34.56,184236.0,26.8484,26.8717,26.825,26.8639,184236.0
2015-12-11 12:45:00,34.57,34.61,34.55,34.57,268055.0,26.8717,26.9028,26.8561,26.8717,268055.0
2015-12-11 12:50:00,34.57,34.57,34.5,34.53,220239.0,26.8717,26.8717,26.8173,26.8406,220239.0
2015-12-11 12:55:00,34.54,34.58,34.51,34.57,434985.0,26.8484,26.8795,26.825,26.8717,434985.0
2015-12-11 13:00:00,34.57,34.63,34.55,34.59,339644.0,26.8717,26.9183,26.8561,26.8872,339644.0
2015-12-11 13:05:00,34.59,34.63,34.58,34.58,80251.0,26.8872,26.9183,26.8795,26.8795,80251.0
2015-12-11 13:10:00,34.58,34.63,34.58,34.61,148150.0,26.8795,26.9183,26.8795,26.9028,148150.0
2015-12-11 13:15:00,34.6,34.63,34.58,34.61,141213.0,26.895,26.9183,26.8795,26.9028,141213.0
2015-12-11 13:20:00,34.61,34.61,34.56,34.57,207675.0,26.9028,26.9028,26.8639,26.8717,207675.0
2015-12-11 13:25:00,34.56,34.59,34.54,34.55,208504.0,26.8639,26.8872,26.8484,26.8561,208504.0
2015-12-11 13:30:00,34.55,34.58,34.54,34.57,217620.0,26.8561,26.8795,26.8484,26.8717,217620.0
2015-12-11 13:35:00,34.57,34.61,34.56,34.6,143452.0,26.8717,26.9028,26.8639,26.895,143452.0
2015-12-11 13:40:00,34.59,34.62,34.56,34.58,159221.0,26.8872,26.9106,26.8639,26.8795,159221.0
2015-12-11 13:45:00,34.58,34.61,34.55,34.57,208539.0,26.8795,26.9028,26.8561,26.8717,208539.0
2015-12-11 13:50:00,34.57,34.61,34.56,34.56,125859.0,26.8717,26.9028,26.8639,26.8639,125859.0
2015-12-11 13:55:00,34.56,34.59,34.55,34.55,141502.0,26.8639,26.8872,26.8561,26.8561,141502.0
2015-12-11 14:00:00,34.55,34.61,34.55,34.6,255659.0,26.8561,26.9028,26.8561,26.895,255659.0
2015-12-11 14:05:00,34.6,34.61,34.55,34.58,155932.0,26.895,26.9028,26.8561,26.8795,155932.0
2015-12-11 14:10:00,34.58,34.6,34.56,34.58,188223.0,26.8795,26.895,26.8639,26.8795,188223.0
2015-12-11 14:15:00,34.59,34.64,34.57,34.61,193649.0,26.8872,26.9261,26.8717,26.9028,193649.0
2015-12-11 14:20:00,34.61,34.61,34.56,34.57,251661.0,26.9028,26.9028,26.8639,26.8717,251661.0
2015-12-11 14:25:00,34.57,34.59,34.56,34.58,315801.0,26.8717,26.8872,26.8639,26.8795,315801.0
2015-12-11 14:30:00,34.59,34.6,34.57,34.57,154656.0,26.8872,26.895,26.8717,26.8717,154656.0
2015-12-11 14:35:00,34.57,34.62,34.57,34.6,201582.0,26.8717,26.9106,26.8717,26.895,201582.0
2015-12-11 14:40:00,34.6,34.61,34.56,34.59,246433.0,26.895,26.9028,26.8639,26.8872,246433.0
2015-12-11 14:45:00,34.6,34.6,34.54,34.57,211764.0,26.895,26.895,26.8484,26.8717,211764.0
2015-12-11 14:50:00,34.57,34.58,34.54,34.57,177520.0,26.8717,26.8795,26.8484,26.8717,177520.0
2015-12-11 14:55:00,34.57,34.59,34.53,34.53,168216.0,26.8717,26.8872,26.8406,26.8406,168216.0
2015-12-11 15:00:00,34.54,34.58,34.53,34.54,105052.0,26.8484,26.8795,26.8406,26.8484,105052.0
2015-12-11 15:05:00,34.54,34.54,34.49,34.51,219123.0,26.8484,26.8484,26.8095,26.825,219123.0
2015-12-11 15:10:00,34.51,34.55,34.47,34.51,127256.0,26.825,26.8561,26.794,26.825,127256.0
2015-12-11 15:15:00,34.51,34.53,34.48,34.52,389243.0,26.825,26.8406,26.8017,26.8328,389243.0
2015-12-11 15:20:00,34.52,34.53,34.49,34.51,495646.0,26.8328,26.8406,26.8095,26.825,495646.0
2015-12-11 15:25:00,34.51,34.65,34.48,34.61,1453991.0,26.825,26.9339,26.8017,26.9028,1453991.0
2015-12-11 15:30:00,34.61,34.62,34.52,34.57,357577.0,26.9028,26.9106,26.8328,26.8717,357577.0
2015-12-11 15:35:00,34.56,34.61,34.54,34.55,373944.0,26.8639,26.9028,26.8484,26.8561,373944.0
2015-12-11 15:40:00,34.55,34.6,34.53,34.57,442781.0,26.8561,26.895,26.8406,26.8717,442781.0
2015-12-11 15:45:00,34.57,34.61,34.56,34.59,351473.0,26.8717,26.9028,26.8639,26.8872,351473.0
2015-12-11 15:50:00,34.59,34.62,34.57,34.58,516778.0,26.8872,26.9106,26.8717,26.8795,516778.0
2015-12-11 15:55:00,34.58,34.58,34.52,34.55,2020110.0,26.8795,26.8795,26.8328,26.8561,2020110.0
2015-12-14 09:30:00,34.9,34.93,34.79,34.84,940643.0,27.1282,27.1515,27.0427,27.0816,940643.0
2015-12-14 09:35:00,34.85,34.9,34.77,34.8,1196033.0,27.0893,27.1282,27.0271,27.0505,1196033.0
2015-12-14 09:40:00,34.79,34.8,34.7,34.72,732009.0,27.0427,27.0505,26.9727,26.9883,732009.0
2015-12-14 09:45:00,34.72,34.8,34.72,34.8,442994.0,26.9883,27.0505,26.9883,27.0505,442994.0
2015-12-14 09:50:00,34.8,34.81,34.72,34.75,381122.0,27.0505,27.0582,26.9883,27.0116,381122.0
2015-12-14 09:55:00,34.75,34.75,34.67,34.69,353356.0,27.0116,27.0116,26.9494,26.965,353356.0
2015-12-14 10:00:00,34.69,34.74,34.68,34.71,376993.0,26.965,27.0038,26.9572,26.9805,376993.0
2015-12-14 10:05:00,34.71,34.86,34.71,34.83,696347.0,26.9805,27.0971,26.9805,27.0738,696347.0
2015-12-14 10:10:00,34.83,34.84,34.64,34.7,911583.0,27.0738,27.0816,26.9261,26.9727,911583.0
2015-12-14 10:15:00,34.7,34.92,34.69,34.75,1041355.0,26.9727,27.1437,26.965,27.0116,1041355.0
2015-12-14 10:20:00,34.75,34.78,34.69,34.69,406714.0,27.0116,27.0349,26.965,26.965,406714.0
2015-12-14 10:25:00,34.69,34.73,34.59,34.62,554608.0,26.965,26.9961,26.8872,26.9106,554608.0
2015-12-14 10:30:00,34.63,34.66,34.59,34.64,507645.0,26.9183,26.9416,26.8872,26.9261,507645.0
2015-12-14 10:35:00,34.64,34.67,34.6,34.67,407323.0,26.9261,26.9494,26.895,26.9494,407323.0
2015-12-14 10:40:00,34.67,34.7,34.62,34.66,356308.0,26.9494,26.9727,26.9106,26.9416,356308.0
2015-12-14 10:45:00,34.66,34.73,34.65,34.68,387496.0,26.9416,26.9961,26.9339,26.9572,387496.0
2015-12-14 10:50:00,34.67,34.73,34.66,34.72,425991.0,26.9494,26.9961,26.9416,26.9883,425991.0
2015-12-14 10:55:00,34.72,34.86,34.71,34.77,556372.0,26.9883,27.0971,26.9805,27.0271,556372.0
2015-12-14 11:00:00,34.77,34.77,34.68,34.75,259747.0,27.0271,27.0271,26.9572,27.0116,259747.0
2015-12-14 11:05:00,34.74,34.77,34.66,34.67,250538.0,27.0038,27.0271,26.9416,26.9494,250538.0
2015-12-14 11:10:00,34.67,34.68,34.6,34.62,460972.0,26.9494,26.9572,26.895,26.9106,460972.0
2015-12-14 11:15:00,34.62,34.64,34.54,34.59,327854.0,26.9106,26.9261,26.8484,26.8872,327854.0
2015-12-14 11:20:00,34.59,34.6,34.56,34.57,402958.0,26.8872,26.895,26.8639,26.8717,402958.0
2015-12-14 11:25:00,34.58,34.6,34.54,34.56,287935.0,26.8795,26.895,26.8484,26.8639,287935.0
2015-12-14 11:30:00,34.55,34.57,34.51,34.56,392914.0,26.8561,26.8717,26.825,26.8639,392914.0
2015-12-14 11:35:00,34.57,34.61,34.53,34.59,336774.0,26.8717,26.9028,26.8406,26.8872,336774.0
2015-12-14 11:40:00,34.59,34.65,34.54,34.63,167424.0,26.8872,26.9339,26.8484,26.9183,167424.0
2015-12-14 11:45:00,34.63,34.64,34.56,34.58,191772.0,26.9183,26.9261,26.8639,26.8795,191772.0
2015-12-14 11:50:00,34.58,34.64,34.56,34.64,250062.0,26.8795,26.9261,26.8639,26.9261,250062.0
2015-12-14 11:55:00,34.64,34.69,34.64,34.68,281628.0,26.9261,26.965,26.9261,26.9572,281628.0
2015-12-14 12:00:00,34.68,34.71,34.66,34.69,188713.0,26.9572,26.9805,26.9416,26.965,188713.0
2015-12-14 12:05:00,34.69,34.8,34.68,34.8,171212.0,26.965,27.0505,26.9572,27.0505,171212.0
2015-12-14 12:10:00,34.8,34.82,34.75,34.77,159739.0,27.0505,27.066,27.0116,27.0271,159739.0
2015-12-14 12:15:00,34.77,34.83,34.75,34.82,238016.0,27.0271,27.0738,27.0116,27.066,238016.0
2015-12-14 12:20:00,34.82,34.85,34.77,34.85,168766.0,27.066,27.0893,27.0271,27.0893,168766.0
2015-12-14 12:25:00,34.84,34.89,34.83,34.89,213007.0,27.0816,27.1204,27.0738,27.1204,213007.0
2015-12-14 12:30:00,34.89,34.91,34.84,34.87,187510.0,27.1204,27.136,27.0816,27.1049,187510.0
2015-12-14 12:35:00,34.86,34.88,34.83,34.84,329837.0,27.0971,27.1127,27.0738,27.0816,329837.0
2015-12-14 12:40:00,34.84,34.86,34.8,34.8,258853.0,27.0816,27.0971,27.0505,27.0505,258853.0
2015-12-14 12:45:00,34.81,34.87,34.78,34.79,194199.0,27.0582,27.1049,27.0349,27.0427,194199.0
2015-12-14 12:50:00,34.78,34.91,34.78,34.91,262587.0,27.0349,27.136,27.0349,27.136,262587.0
2015-12-14 12:55:00,34.91,34.95,34.89,34.93,302860.0,27.136,27.1671,27.1204,27.1515,302860.0
2015-12-14 13:00:00,34.94,34.96,34.87,34.88,231925.0,27.1593,27.1748,27.1049,27.1127,231925.0
2015-12-14 13:05:00,34.88,34.9,34.84,34.86,188826.0,27.1127,27.1282,27.0816,27.0971,188826.0
2015-12-14 13:10:00,34.86,34.87,34.81,34.82,143622.0,27.0971,27.1049,27.0582,27.066,143622.0
2015-12-14 13:15:00,34.83,34.84,34.79,34.8,67091.0,27.0738,27.0816,27.0427,27.0505,67091.0
2015-12-14 13:20:00,34.8,34.82,34.77,34.78,162429.0,27.0505,27.066,27.0271,27.0349,162429.0
2015-12-14 13:25:00,34.78,34.79,34.74,34.79,145574.0,27.0349,27.0427,27.0038,27.0427,145574.0
2015-12-14 13:30:00,34.79,34.82,34.75,34.8,68471.0,27.0427,27.066,27.0116,27.0505,68471.0
2015-12-14 13:35:00,34.8,34.84,34.77,34.77,122136.0,27.0505,27.0816,27.0271,27.0271,122136.0
2015-12-14 13:40:00,34.77,34.79,34.73,34.74,152328.0,27.0271,27.0427,26.9961,27.0038,152328.0
2015-12-14 13:45:00,34.74,34.76,34.69,34.75,180309.0,27.0038,27.0194,26.965,27.0116,180309.0
2015-12-14 13:50:00,34.75,34.77,34.71,34.77,98866.0,27.0116,27.0271,26.9805,27.0271,98866.0
2015-12-14 13:55:00,34.76,34.79,34.74,34.78,67581.0,27.0194,27.0427,27.0038,27.0349,67581.0
2015-12-14 14:00:00,34.78,34.8,34.71,34.74,91672.0,27.0349,27.0505,26.9805,27.0038,91672.0
2015-12-14 14:05:00,34.74,34.82,34.74,34.81,237017.0,27.0038,27.066,27.0038,27.0582,237017.0
2015-12-14 14:10:00,34.8,34.9,34.8,34.85,217920.0,27.0505,27.1282,27.0505,27.0893,217920.0
2015-12-14 14:15:00,34.86,34.87,34.83,34.87,104994.0,27.0971,27.1049,27.0738,27.1049,104994.0
2015-12-14 14:20:00,34.87,34.87,34.81,34.82,108729.0,27.1049,27.1049,27.0582,27.066,108729.0
2015-12-14 14:25:00,34.82,34.85,34.8,34.82,122113.0,27.066,27.0893,27.0505,27.066,122113.0
2015-12-14 14:30:00,34.82,34.82,34.78,34.81,104101.0,27.066,27.066,27.0349,27.0582,104101.0
2015-12-14 14:35:00,34.81,34.84,34.79,34.84,91906.0,27.0582,27.0816,27.0427,27.0816,91906.0
2015-12-14 14:40:00,34.84,34.86,34.82,34.83,116534.0,27.0816,27.0971,27.066,27.0738,116534.0
2015-12-14 14:45:00,34.83,34.91,34.83,34.91,146096.0,27.0738,27.136,27.0738,27.136,146096.0
2015-12-14 14:50:00,34.9,34.96,34.89,34.95,302584.0,27.1282,27.1748,27.1204,27.1671,302584.0
2015-12-14 14:55:00,34.95,34.96,34.91,34.92,277255.0,27.1671,27.1748,27.136,27.1437,277255.0
2015-12-14 15:00:00,34.91,34.92,34.87,34.9,291050.0,27.136,27.1437,27.1049,27.1282,291050.0
2015-12-14 15:05:00,34.9,34.93,34.86,34.88,458099.0,27.1282,27.1515,27.0971,27.1127,458099.0
2015-12-14 15:10:00,34.87,34.89,34.85,34.86,114639.0,27.1049,27.1204,27.0893,27.0971,114639.0
2015-12-14 15:15:00,34.86,34.91,34.83,34.9,139843.0,27.0971,27.136,27.0738,27.1282,139843.0
2015-12-14 15:20:00,34.9,34.92,34.88,34.9,143543.0,27.1282,27.1437,27.1127,27.1282,143543.0
2015-12-14 15:25:00,34.9,34.93,34.88,34.91,88050.0,27.1282,27.1515,27.1127,27.136,88050.0
2015-12-14 15:30:00,34.9,34.95,34.88,34.91,385288.0,27.1282,27.1671,27.1127,27.136,385288.0
2015-12-14 15:35:00,34.91,34.97,34.89,34.92,435565.0,27.136,27.1826,27.1204,27.1437,435565.0
2015-12-14 15:40:00,34.93,34.93,34.86,34.86,237024.0,27.1515,27.1515,27.0971,27.0971,237024.0
2015-12-14 15:45:00,34.86,34.98,34.86,34.98,433805.0,27.0971,27.1904,27.0971,27.1904,433805.0
2015-12-14 15:50:00,34.97,35.02,34.95,35.02,533555.0,27.1826,27.2215,27.1671,27.2215,533555.0
2015-12-14 15:55:00,35.02,35.09,34.99,35.05,1677711.0,27.2215,27.2759,27.1982,27.2448,1677711.0
2015-12-15 09:30:00,35.57,35.72,35.56,35.64,919367.0,27.649,27.7656,27.6412,27.7034,919367.0
2015-12-15 09:35:00,35.64,35.69,35.6,35.68,914901.0,27.7034,27.7423,27.6723,27.7345,914901.0
2015-12-15 09:40:00,35.68,35.75,35.68,35.75,917020.0,27.7345,27.7889,27.7345,27.7889,917020.0
2015-12-15 09:45:00,35.75,35.79,35.74,35.79,595791.0,27.7889,27.82,27.7811,27.82,595791.0
2015-12-15 09:50:00,35.79,35.8,35.73,35.74,560464.0,27.82,27.8278,27.7734,27.7811,560464.0
2015-12-15 09:55:00,35.73,35.77,35.72,35.76,673043.0,27.7734,27.8045,27.7656,27.7967,673043.0
2015-12-15 10:00:00,35.76,35.79,35.73,35.77,582340.0,27.7967,27.82,27.7734,27.8045,582340.0
2015-12-15 10:05:00,35.77,35.79,35.75,35.76,346025.0,27.8045,27.82,27.7889,27.7967,346025.0
2015-12-15 10:10:00,35.77,35.82,35.74,35.78,849546.0,27.8045,27.8433,27.7811,27.8122,849546.0
2015-12-15 10:15:00,35.79,35.79,35.71,35.72,537213.0,27.82,27.82,27.7578,27.7656,537213.0
2015-12-15 10:20:00,35.72,35.72,35.67,35.69,465586.0,27.7656,27.7656,27.7267,27.7423,465586.0
2015-12-15 10:25:00,35.7,35.75,35.69,35.74,232767.0,27.75,27.7889,27.7423,27.7811,232767.0
2015-12-15 10:30:00,35.75,35.75,35.69,35.7,159691.0,27.7889,27.7889,27.7423,27.75,159691.0
2015-12-15 10:35:00,35.69,35.73,35.69,35.72,227488.0,27.7423,27.7734,27.7423,27.7656,227488.0
2015-12-15 10:40:00,35.72,35.77,35.71,35.74,521891.0,27.7656,27.8045,27.7578,27.7811,521891.0
2015-12-15 10:45:00,35.75,35.79,35.72,35.79,269094.0,27.7889,27.82,27.7656,27.82,269094.0
2015-12-15 10:50:00,35.78,35.8,35.75,35.77,229367.0,27.8122,27.8278,27.7889,27.8045,229367.0
2015-12-15 10:55:00,35.76,35.76,35.73,35.74,246756.0,27.7967,27.7967,27.7734,27.7811,246756.0
2015-12-15 11:00:00,35.74,35.75,35.7,35.72,192766.0,27.7811,27.7889,27.75,27.7656,192766.0
2015-12-15 11:05:00,35.73,35.76,35.72,35.75,84155.0,27.7734,27.7967,27.7656,27.7889,84155.0
2015-12-15 11:10:00,35.74,35.75,35.72,35.73,103221.0,27.7811,27.7889,27.7656,27.7734,103221.0
2015-12-15 11:15:00,35.73,35.77,35.72,35.76,412273.0,27.7734,27.8045,27.7656,27.7967,412273.0
2015-12-15 11:20:00,35.75,35.78,35.74,35.76,554929.0,27.7889,27.8122,27.7811,27.7967,554929.0
2015-12-15 11:25:00,35.77,35.79,35.74,35.76,266299.0,27.8045,27.82,27.7811,27.7967,266299.0
2015-12-15 11:30:00,35.76,35.8,35.75,35.75,356527.0,27.7967,27.8278,27.7889,27.7889,356527.0
2015-12-15 11:35:00,35.76,35.76,35.72,35.73,137140.0,27.7967,27.7967,27.7656,27.7734,137140.0
2015-12-15 11:40:00,35.73,35.75,35.68,35.7,248760.0,27.7734,27.7889,27.7345,27.75,248760.0
2015-12-15 11:45:00,35.7,35.73,35.67,35.68,247394.0,27.75,27.7734,27.7267,27.7345,247394.0
2015-12-15 11:50:00,35.68,35.74,35.67,35.73,124537.0,27.7345,27.7811,27.7267,27.7734,124537.0
2015-12-15 11:55:00,35.73,35.75,35.71,35.74,319513.0,27.7734,27.7889,27.7578,27.7811,319513.0
2015-12-15 12:00:00,35.75,35.77,35.72,35.75,184683.0,27.7889,27.8045,27.7656,27.7889,184683.0
2015-12-15 12:05:00,35.75,35.77,35.73,35.73,336218.0,27.7889,27.8045,27.7734,27.7734,336218.0
2015-12-15 12:10:00,35.73,35.74,35.72,35.73,99628.0,27.7734,27.7811,27.7656,27.7734,99628.0
2015-12-15 12:15:00,35.73,35.74,35.71,35.72,110788.0,27.7734,27.7811,27.7578,27.7656,110788.0
2015-12-15 12:20:00,35.72,35.76,35.71,35.73,128170.0,27.7656,27.7967,27.7578,27.7734,128170.0
2015-12-15 12:25:00,35.73,35.78,35.72,35.77,118121.0,27.7734,27.8122,27.7656,27.8045,118121.0
2015-12-15 12:30:00,35.77,35.82,35.76,35.81,199864.0,27.8045,27.8433,27.7967,27.8356,199864.0
2015-12-15 12:35:00,35.81,35.86,35.79,35.82,403541.0,27.8356,27.8744,27.82,27.8433,403541.0
2015-12-15 12:40:00,35.82,35.83,35.78,35.82,238652.0,27.8433,27.8511,27.8122,27.8433,238652.0
2015-12-15 12:45:00,35.81,35.82,35.77,35.79,152486.0,27.8356,27.8433,27.8045,27.82,152486.0
2015-12-15 12:50:00,35.79,35.82,35.78,35.8,313229.0,27.82,27.8433,27.8122,27.8278,313229.0
2015-12-15 12:55:00,35.81,35.83,35.8,35.82,88215.0,27.8356,27.8511,27.8278,27.8433,88215.0
2015-12-15 13:00:00,35.82,35.83,35.79,35.81,164909.0,27.8433,27.8511,27.82,27.8356,164909.0
2015-12-15 13:05:00,35.81,35.81,35.78,35.79,173383.0,27.8356,27.8356,27.8122,27.82,173383.0
2015-12-15 13:10:00,35.8,35.8,35.77,35.77,126995.0,27.8278,27.8278,27.8045,27.8045,126995.0
2015-12-15 13:15:00,35.77,35.8,35.75,35.76,126972.0,27.8045,27.8278,27.7889,27.7967,126972.0
2015-12-15 13:20:00,35.76,35.77,35.73,35.76,143682.0,27.7967,27.8045,27.7734,27.7967,143682.0
2015-12-15 13:25:00,35.76,35.77,35.7,35.7,118232.0,27.7967,27.8045,27.75,27.75,118232.0
2015-12-15 13:30:00,35.7,35.73,35.69,35.7,126768.0,27.75,27.7734,27.7423,27.75,126768.0
2015-12-15 13:35:00,35.7,35.73,35.7,35.73,78698.0,27.75,27.7734,27.75,27.7734,78698.0
2015-12-15 13:40:00,35.73,35.73,35.69,35.7,112585.0,27.7734,27.7734,27.7423,27.75,112585.0
2015-12-15 13:45:00,35.7,35.76,35.69,35.75,178825.0,27.75,27.7967,27.7423,27.7889,178825.0
2015-12-15 13:50:00,35.75,35.76,35.74,35.76,100113.0,27.7889,27.7967,27.7811,27.7967,100113.0
2015-12-15 13:55:00,35.76,35.79,35.75,35.77,145484.0,27.7967,27.82,27.7889,27.8045,145484.0
2015-12-15 14:00:00,35.77,35.78,35.72,35.77,160321.0,27.8045,27.8122,27.7656,27.8045,160321.0
2015-12-15 14:05:00,35.77,35.79,35.74,35.75,115394.0,27.8045,27.82,27.7811,27.7889,115394.0
2015-12-15 14:10:00,35.74,35.75,35.72,35.73,173203.0,27.7811,27.7889,27.7656,27.7734,173203.0
2015-12-15 14:15:00,35.73,35.75,35.71,35.73,194050.0,27.7734,27.7889,27.7578,27.7734,194050.0
2015-12-15 14:20:00,35.73,35.75,35.71,35.72,161110.0,27.7734,27.7889,27.7578,27.7656,161110.0
2015-12-15 14:25:00,35.71,35.72,35.69,35.71,117907.0,27.7578,27.7656,27.7423,27.7578,117907.0
2015-12-15 14:30:00,35.7,35.76,35.7,35.74,233457.0,27.75,27.7967,27.75,27.7811,233457.0
2015-12-15 14:35:00,35.74,35.76,35.7,35.7,132343.0,27.7811,27.7967,27.75,27.75,132343.0
2015-12-15 14:40:00,35.71,35.75,35.69,35.73,138829.0,27.7578,27.7889,27.7423,27.7734,138829.0
2015-12-15 14:45:00,35.72,35.74,35.71,35.73,133614.0,27.7656,27.7811,27.7578,27.7734,133614.0
2015-12-15 14:50:00,35.73,35.74,35.71,35.72,74073.0,27.7734,27.7811,27.7578,27.7656,74073.0
2015-12-15 14:55:00,35.72,35.72,35.68,35.7,173760.0,27.7656,27.7656,27.7345,27.75,173760.0
2015-12-15 15:00:00,35.7,35.7,35.67,35.68,109773.0,27.75,27.75,27.7267,27.7345,109773.0
2015-12-15 15:05:00,35.67,35.68,35.65,35.66,241130.0,27.7267,27.7345,27.7112,27.719,241130.0
2015-12-15 15:10:00,35.67,35.67,35.63,35.64,129725.0,27.7267,27.7267,27.6956,27.7034,129725.0
2015-12-15 15:15:00,35.63,35.68,35.62,35.67,252845.0,27.6956,27.7345,27.6879,27.7267,252845.0
2015-12-15 15:20:00,35.67,35.7,35.66,35.67,379783.0,27.7267,27.75,27.719,27.7267,379783.0
2015-12-15 15:25:00,35.67,35.68,35.64,35.65,271931.0,27.7267,27.7345,27.7034,27.7112,271931.0
2015-12-15 15:30:00,35.65,35.66,35.6,35.63,585600.0,27.7112,27.719,27.6723,27.6956,585600.0
2015-12-15 15:35:00,35.64,35.66,35.6,35.65,362939.0,27.7034,27.719,27.6723,27.7112,362939.0
2015-12-15 15:40:00,35.64,35.65,35.61,35.65,194978.0,27.7034,27.7112,27.6801,27.7112,194978.0
2015-12-15 15:45:00,35.65,35.67,35.63,35.65,717818.0,27.7112,27.7267,27.6956,27.7112,717818.0
2015-12-15 15:50:00,35.65,35.66,35.61,35.63,620666.0,27.7112,27.719,27.6801,27.6956,620666.0
2015-12-15 15:55:00,35.63,35.66,35.61,35.62,1636683.0,27.6956,27.719,27.6801,27.6879,1636683.0
2015-12-16 09:30:00,36.17,36.25,36.15,36.16,393967.0,28.1154,28.1776,28.0998,28.1076,393967.0
2015-12-16 09:35:00,36.15,36.16,36.08,36.1,616304.0,28.0998,28.1076,28.0454,28.061,616304.0
2015-12-16 09:40:00,36.1,36.14,36.06,36.12,320263.0,28.061,28.0921,28.0299,28.0765,320263.0
2015-12-16 09:45:00,36.12,36.17,36.08,36.08,389167.0,28.0765,28.1154,28.0454,28.0454,389167.0
2015-12-16 09:50:00,36.09,36.13,36.07,36.12,115433.0,28.0532,28.0843,28.0377,28.0765,115433.0
2015-12-16 09:55:00,36.12,36.14,36.09,36.1,139836.0,28.0765,28.0921,28.0532,28.061,139836.0
2015-12-16 10:00:00,36.09,36.1,36.04,36.05,300983.0,28.0532,28.061,28.0143,28.0221,300983.0
2015-12-16 10:05:00,36.05,36.06,36.02,36.02,253435.0,28.0221,28.0299,27.9988,27.9988,253435.0
2015-12-16 10:10:00,36.02,36.1,36.0,36.1,519295.0,27.9988,28.061,27.9832,28.061,519295.0
2015-12-16 10:15:00,36.1,36.12,36.07,36.11,283429.0,28.061,28.0765,28.0377,28.0687,283429.0
2015-12-16 10:20:00,36.11,36.16,36.1,36.14,312301.0,28.0687,28.1076,28.061,28.0921,312301.0
2015-12-16 10:25:00,36.14,36.14,36.08,36.11,217417.0,28.0921,28.0921,28.0454,28.0687,217417.0
2015-12-16 10:30:00,36.1,36.1,36.05,36.05,320655.0,28.061,28.061,28.0221,28.0221,320655.0
2015-12-16 10:35:00,36.05,36.05,35.99,36.02,326155.0,28.0221,28.0221,27.9755,27.9988,326155.0
2015-12-16 10:40:00,36.01,36.01,35.95,36.0,208836.0,27.991,27.991,27.9444,27.9832,208836.0
2015-12-16 10:45:00,35.99,36.05,35.94,36.03,182820.0,27.9755,28.0221,27.9366,28.0066,182820.0
2015-12-16 10:50:00,36.03,36.03,35.99,36.0,196265.0,28.0066,28.0066,27.9755,27.9832,196265.0
2015-12-16 10:55:00,36.01,36.04,35.99,36.02,174679.0,27.991,28.0143,27.9755,27.9988,174679.0
2015-12-16 11:00:00,36.02,36.02,35.95,35.95,210234.0,27.9988,27.9988,27.9444,27.9444,210234.0
2015-12-16 11:05:00,35.95,35.98,35.91,35.91,139304.0,27.9444,27.9677,27.9133,27.9133,139304.0
2015-12-16 11:10:00,35.91,35.98,35.89,35.97,114652.0,27.9133,27.9677,27.8977,27.9599,114652.0
2015-12-16 11:15:00,35.97,35.98,35.91,35.93,91579.0,27.9599,27.9677,27.9133,27.9288,91579.0
2015-12-16 11:20:00,35.93,35.94,35.84,35.84,549921.0,27.9288,27.9366,27.8589,27.8589,549921.0
2015-12-16 11:25:00,35.85,35.87,35.82,35.83,308508.0,27.8666,27.8822,27.8433,27.8511,308508.0
2015-12-16 11:30:00,35.83,35.87,35.82,35.87,166977.0,27.8511,27.8822,27.8433,27.8822,166977.0
2015-12-16 11:35:00,35.87,35.92,35.85,35.91,144820.0,27.8822,27.9211,27.8666,27.9133,144820.0
2015-12-16 11:40:00,35.92,35.92,35.87,35.87,87448.0,27.9211,27.9211,27.8822,27.8822,87448.0
2015-12-16 11:45:00,35.88,35.94,35.87,35.94,192687.0,27.89,27.9366,27.8822,27.9366,192687.0
2015-12-16 11:50:00,35.94,35.95,35.91,35.92,65879.0,27.9366,27.9444,27.9133,27.9211,65879.0
2015-12-16 11:55:00,35.92,35.96,35.92,35.95,78902.0,27.9211,27.9522,27.9211,27.9444,78902.0
2015-12-16 12:00:00,35.96,35.98,35.94,35.97,54526.0,27.9522,27.9677,27.9366,27.9599,54526.0
2015-12-16 12:05:00,35.97,35.98,35.94,35.97,105110.0,27.9599,27.9677,27.9366,27.9599,105110.0
2015-12-16 12:10:00,35.97,36.0,35.96,35.99,139053.0,27.9599,27.9832,27.9522,27.9755,139053.0
2015-12-16 12:15:00,36.0,36.0,35.95,35.95,106897.0,27.9832,27.9832,27.9444,27.9444,106897.0
2015-12-16 12:20:00,35.95,35.99,35.95,35.98,148545.0,27.9444,27.9755,27.9444,27.9677,148545.0
2015-12-16 12:25:00,35.98,36.02,35.96,36.01,193222.0,27.9677,27.9988,27.9522,27.991,193222.0
2015-12-16 12:30:00,36.02,36.04,36.01,36.04,199602.0,27.9988,28.0143,27.991,28.0143,199602.0
2015-12-16 12:35:00,36.04,36.06,36.03,36.05,168597.0,28.0143,28.0299,28.0066,28.0221,168597.0
2015-12-16 12:40:00,36.05,36.05,36.02,36.03,62713.0,28.0221,28.0221,27.9988,28.0066,62713.0
2015-12-16 12:45:00,36.03,36.06,36.01,36.02,65996.0,28.0066,28.0299,27.991,27.9988,65996.0
2015-12-16 12:50:00,36.03,36.06,36.0,36.02,200148.0,28.0066,28.0299,27.9832,27.9988,200148.0
2015-12-16 12:55:00,36.02,36.05,36.01,36.03,184842.0,27.9988,28.0221,27.991,28.0066,184842.0
2015-12-16 13:00:00,36.03,36.05,36.01,36.05,62588.0,28.0066,28.0221,27.991,28.0221,62588.0
2015-12-16 13:05:00,36.05,36.1,36.04,36.09,143664.0,28.0221,28.061,28.0143,28.0532,143664.0
2015-12-16 13:10:00,36.09,36.11,36.07,36.07,157665.0,28.0532,28.0687,28.0377,28.0377,157665.0
2015-12-16 13:15:00,36.07,36.1,36.07,36.09,105342.0,28.0377,28.061,28.0377,28.0532,105342.0
2015-12-16 13:20:00,36.08,36.09,36.02,36.02,287623.0,28.0454,28.0532,27.9988,27.9988,287623.0
2015-12-16 13:25:00,36.02,36.04,36.01,36.03,179088.0,27.9988,28.0143,27.991,28.0066,179088.0
2015-12-16 13:30:00,36.03,36.04,35.95,35.97,179280.0,28.0066,28.0143,27.9444,27.9599,179280.0
2015-12-16 13:35:00,35.98,36.0,35.95,35.95,141962.0,27.9677,27.9832,27.9444,27.9444,141962.0
2015-12-16 13:40:00,35.95,35.95,35.92,35.94,124554.0,27.9444,27.9444,27.9211,27.9366,124554.0
2015-12-16 13:45:00,35.94,36.05,35.93,36.05,106173.0,27.9366,28.0221,27.9288,28.0221,106173.0
2015-12-16 13:50:00,36.06,36.08,35.99,36.03,112652.0,28.0299,28.0454,27.9755,28.0066,112652.0
2015-12-16 13:55:00,36.02,36.21,35.95,36.19,621592.0,27.9988,28.1465,27.9444,28.1309,621592.0
2015-12-16 14:00:00,36.15,36.17,35.68,35.99,715529.0,28.0998,28.1154,27.7345,27.9755,715529.0
2015-12-16 14:05:00,35.98,36.14,35.93,36.0,305169.0,27.9677,28.0921,27.9288,27.9832,305169.0
2015-12-16 14:10:00,35.99,36.07,35.86,36.01,497611.0,27.9755,28.0377,27.8744,27.991,497611.0
2015-12-16 14:15:00,36.02,36.16,35.97,36.1,738841.0,27.9988,28.1076,27.9599,28.061,738841.0
2015-12-16 14:20:00,36.09,36.18,36.05,36.12,426451.0,28.0532,28.1232,28.0221,28.0765,426451.0
2015-12-16 14:25:00,36.12,36.13,35.99,36.05,225167.0,28.0765,28.0843,27.9755,28.0221,225167.0
2015-12-16 14:30:00,36.04,36.15,35.98,36.12,252556.0,28.0143,28.0998,27.9677,28.0765,252556.0
2015-12-16 14:35:00,36.11,36.2,36.1,36.13,330295.0,28.0687,28.1387,28.061,28.0843,330295.0
2015-12-16 14:40:00,36.13,36.22,36.08,36.2,314506.0,28.0843,28.1543,28.0454,28.1387,314506.0
2015-12-16 14:45:00,36.2,36.29,36.17,36.27,423583.0,28.1387,28.2087,28.1154,28.1931,423583.0
2015-12-16 14:50:00,36.27,36.38,36.25,36.36,252614.0,28.1931,28.2786,28.1776,28.2631,252614.0
2015-12-16 14:55:00,36.36,36.49,36.35,36.42,515675.0,28.2631,28.3641,28.2553,28.3097,515675.0
2015-12-16 15:00:00,36.42,36.45,36.32,36.35,662404.0,28.3097,28.333,28.232,28.2553,662404.0
2015-12-16 15:05:00,36.36,36.36,36.25,36.27,246441.0,28.2631,28.2631,28.1776,28.1931,246441.0
2015-12-16 15:10:00,36.27,36.32,36.19,36.19,296134.0,28.1931,28.232,28.1309,28.1309,296134.0
2015-12-16 15:15:00,36.19,36.27,36.19,36.25,477505.0,28.1309,28.1931,28.1309,28.1776,477505.0
2015-12-16 15:20:00,36.26,36.3,36.25,36.28,177517.0,28.1853,28.2164,28.1776,28.2009,177517.0
2015-12-16 15:25:00,36.28,36.34,36.25,36.34,109022.0,28.2009,28.2475,28.1776,28.2475,109022.0
2015-12-16 15:30:00,36.34,36.35,36.29,36.34,238649.0,28.2475,28.2553,28.2087,28.2475,238649.0
2015-12-16 15:35:00,36.34,36.39,36.33,36.37,458532.0,28.2475,28.2864,28.2398,28.2708,458532.0
2015-12-16 15:40:00,36.37,36.4,36.35,36.36,523230.0,28.2708,28.2942,28.2553,28.2631,523230.0
2015-12-16 15:45:00,36.36,36.4,36.33,36.34,274866.0,28.2631,28.2942,28.2398,28.2475,274866.0
2015-12-16 15:50:00,36.34,36.35,36.32,36.32,748350.0,28.2475,28.2553,28.232,28.232,748350.0
2015-12-16 15:55:00,36.32,36.33,36.26,36.27,1741572.0,28.232,28.2398,28.1853,28.1931,1741572.0
2015-12-17 09:30:00,36.39,36.39,36.34,36.37,417307.0,28.2864,28.2864,28.2475,28.2708,417307.0
2015-12-17 09:35:00,36.37,36.37,36.28,36.3,1039175.0,28.2708,28.2708,28.2009,28.2164,1039175.0
2015-12-17 09:40:00,36.3,36.35,36.26,36.27,457513.0,28.2164,28.2553,28.1853,28.1931,457513.0
2015-12-17 09:45:00,36.27,36.31,36.23,36.24,773036.0,28.1931,28.2242,28.162,28.1698,773036.0
2015-12-17 09:50:00,36.24,36.25,36.19,36.25,520403.0,28.1698,28.1776,28.1309,28.1776,520403.0
2015-12-17 09:55:00,36.25,36.3,36.24,36.28,344749.0,28.1776,28.2164,28.1698,28.2009,344749.0
2015-12-17 10:00:00,36.27,36.28,36.19,36.24,345466.0,28.1931,28.2009,28.1309,28.1698,345466.0
2015-12-17 10:05:00,36.24,36.27,36.2,36.23,318950.0,28.1698,28.1931,28.1387,28.162,318950.0
2015-12-17 10:10:00,36.23,36.28,36.19,36.26,308411.0,28.162,28.2009,28.1309,28.1853,308411.0
2015-12-17 10:15:00,36.26,36.28,36.18,36.19,474078.0,28.1853,28.2009,28.1232,28.1309,474078.0
2015-12-17 10:20:00,36.19,36.28,36.19,36.21,673246.0,28.1309,28.2009,28.1309,28.1465,673246.0
2015-12-17 10:25:00,36.2,36.28,36.2,36.28,314468.0,28.1387,28.2009,28.1387,28.2009,314468.0
2015-12-17 10:30:00,36.28,36.3,36.25,36.27,247129.0,28.2009,28.2164,28.1776,28.1931,247129.0
2015-12-17 10:35:00,36.26,36.27,36.22,36.22,238769.0,28.1853,28.1931,28.1543,28.1543,238769.0
2015-12-17 10:40:00,36.22,36.23,36.19,36.2,332441.0,28.1543,28.162,28.1309,28.1387,332441.0
2015-12-17 10:45:00,36.2,36.2,36.07,36.08,302325.0,28.1387,28.1387,28.0377,28.0454,302325.0
2015-12-17 10:50:00,36.08,36.1,36.02,36.06,619149.0,28.0454,28.061,27.9988,28.0299,619149.0
2015-12-17 10:55:00,36.06,36.12,36.05,36.11,904572.0,28.0299,28.0765,28.0221,28.0687,904572.0
2015-12-17 11:00:00,36.1,36.14,36.08,36.12,133959.0,28.061,28.0921,28.0454,28.0765,133959.0
2015-12-17 11:05:00,36.13,36.14,36.04,36.06,187878.0,28.0843,28.0921,28.0143,28.0299,187878.0
2015-12-17 11:10:00,36.05,36.09,36.03,36.04,206852.0,28.0221,28.0532,28.0066,28.0143,206852.0
2015-12-17 11:15:00,36.04,36.04,35.95,35.96,284761.0,28.0143,28.0143,27.9444,27.9522,284761.0
2015-12-17 11:20:00,35.96,35.96,35.89,35.91,394711.0,27.9522,27.9522,27.8977,27.9133,394711.0
2015-12-17 11:25:00,35.91,35.96,35.87,35.96,429379.0,27.9133,27.9522,27.8822,27.9522,429379.0
2015-12-17 11:30:00,35.96,35.96,35.89,35.91,189888.0,27.9522,27.9522,27.8977,27.9133,189888.0
2015-12-17 11:35:00,35.91,36.02,35.91,36.0,266829.0,27.9133,27.9988,27.9133,27.9832,266829.0
2015-12-17 11:40:00,36.0,36.02,35.94,35.95,343528.0,27.9832,27.9988,27.9366,27.9444,343528.0
2015-12-17 11:45:00,35.95,35.97,35.92,35.95,380748.0,27.9444,27.9599,27.9211,27.9444,380748.0
2015-12-17 11:50:00,35.96,35.98,35.92,35.95,163321.0,27.9522,27.9677,27.9211,27.9444,163321.0
2015-12-17 11:55:00,35.96,35.96,35.9,35.91,121376.0,27.9522,27.9522,27.9055,27.9133,121376.0
2015-12-17 12:00:00,35.91,35.92,35.84,35.85,79226.0,27.9133,27.9211,27.8589,27.8666,79226.0
2015-12-17 12:05:00,35.85,35.93,35.85,35.93,171979.0,27.8666,27.9288,27.8666,27.9288,171979.0
2015-12-17 12:10:00,35.93,35.96,35.92,35.95,122281.0,27.9288,27.9522,27.9211,27.9444,122281.0
2015-12-17 12:15:00,35.95,36.0,35.95,35.98,110815.0,27.9444,27.9832,27.9444,27.9677,110815.0
2015-12-17 12:20:00,35.98,35.98,35.91,35.93,230684.0,27.9677,27.9677,27.9133,27.9288,230684.0
2015-12-17 12:25:00,35.93,35.94,35.89,35.9,167796.0,27.9288,27.9366,27.8977,27.9055,167796.0
2015-12-17 12:30:00,35.9,35.96,35.89,35.95,90360.0,27.9055,27.9522,27.8977,27.9444,90360.0
2015-12-17 12:35:00,35.94,35.94,35.87,35.88,167948.0,27.9366,27.9366,27.8822,27.89,167948.0
2015-12-17 12:40:00,35.88,35.88,35.82,35.85,144949.0,27.89,27.89,27.8433,27.8666,144949.0
2015-12-17 12:45:00,35.85,35.89,35.78,35.8,454028.0,27.8666,27.8977,27.8122,27.8278,454028.0
2015-12-17 12:50:00,35.8,35.87,35.79,35.86,435558.0,27.8278,27.8822,27.82,27.8744,435558.0
2015-12-17 12:55:00,35.86,35.94,35.85,35.93,246166.0,27.8744,27.9366,27.8666,27.9288,246166.0
2015-12-17 13:00:00,35.93,35.95,35.89,35.95,139694.0,27.9288,27.9444,27.8977,27.9444,139694.0
2015-12-17 13:05:00,35.94,35.94,35.91,35.93,100657.0,27.9366,27.9366,27.9133,27.9288,100657.0
2015-12-17 13:10:00,35.92,35.98,35.91,35.96,123620.0,27.9211,27.9677,27.9133,27.9522,123620.0
2015-12-17 13:15:00,35.96,35.98,35.95,35.96,154113.0,27.9522,27.9677,27.9444,27.9522,154113.0
2015-12-17 13:20:00,35.95,36.04,35.94,36.03,231861.0,27.9444,28.0143,27.9366,28.0066,231861.0
2015-12-17 13:25:00,36.03,36.04,35.98,36.0,95523.0,28.0066,28.0143,27.9677,27.9832,95523.0
2015-12-17 13:30:00,36.0,36.02,35.98,35.99,90584.0,27.9832,27.9988,27.9677,27.9755,90584.0
2015-12-17 13:35:00,36.0,36.02,35.97,36.02,55981.0,27.9832,27.9988,27.9599,27.9988,55981.0
2015-12-17 13:40:00,36.02,36.05,35.99,36.04,113275.0,27.9988,28.0221,27.9755,28.0143,113275.0
2015-12-17 13:45:00,36.05,36.07,36.02,36.05,93461.0,28.0221,28.0377,27.9988,28.0221,93461.0
2015-12-17 13:50:00,36.06,36.08,36.04,36.05,183912.0,28.0299,28.0454,28.0143,28.0221,183912.0
2015-12-17 13:55:00,36.05,36.1,36.03,36.09,252870.0,28.0221,28.061,28.0066,28.0532,252870.0
2015-12-17 14:00:00,36.09,36.1,36.05,36.07,78693.0,28.0532,28.061,28.0221,28.0377,78693.0
2015-12-17 14:05:00,36.08,36.1,36.02,36.02,186309.0,28.0454,28.061,27.9988,27.9988,186309.0
2015-12-17 14:10:00,36.03,36.03,35.97,36.01,133662.0,28.0066,28.0066,27.9599,27.991,133662.0
2015-12-17 14:15:00,36.0,36.06,35.99,36.05,128176.0,27.9832,28.0299,27.9755,28.0221,128176.0
2015-12-17 14:20:00,36.05,36.05,35.99,36.01,126528.0,28.0221,28.0221,27.9755,27.991,126528.0
2015-12-17 14:25:00,36.01,36.04,35.99,36.01,90141.0,27.991,28.0143,27.9755,27.991,90141.0
2015-12-17 14:30:00,36.01,36.02,35.99,36.0,105128.0,27.991,27.9988,27.9755,27.9832,105128.0
2015-12-17 14:35:00,36.0,36.03,35.97,36.0,77787.0,27.9832,28.0066,27.9599,27.9832,77787.0
2015-12-17 14:40:00,36.0,36.0,35.96,35.97,109404.0,27.9832,27.9832,27.9522,27.9599,109404.0
2015-12-17 14:45:00,35.97,35.99,35.92,35.95,127975.0,27.9599,27.9755,27.9211,27.9444,127975.0
2015-12-17 14:50:00,35.94,35.96,35.92,35.96,81570.0,27.9366,27.9522,27.9211,27.9522,81570.0
2015-12-17 14:55:00,35.96,36.01,35.95,36.01,229379.0,27.9522,27.991,27.9444,27.991,229379.0
2015-12-17 15:00:00,36.01,36.04,35.99,36.0,516686.0,27.991,28.0143,27.9755,27.9832,516686.0
2015-12-17 15:05:00,36.0,36.02,35.97,36.0,310038.0,27.9832,27.9988,27.9599,27.9832,310038.0
2015-12-17 15:10:00,36.0,36.04,35.97,35.99,162373.0,27.9832,28.0143,27.9599,27.9755,162373.0
2015-12-17 15:15:00,35.98,35.99,35.93,35.94,288938.0,27.9677,27.9755,27.9288,27.9366,288938.0
2015-12-17 15:20:00,35.94,35.94,35.89,35.93,232073.0,27.9366,27.9366,27.8977,27.9288,232073.0
2015-12-17 15:25:00,35.92,35.97,35.91,35.96,262156.0,27.9211,27.9599,27.9133,27.9522,262156.0
2015-12-17 15:30:00,35.96,36.01,35.94,36.01,324769.0,27.9522,27.991,27.9366,27.991,324769.0
2015-12-17 15:35:00,36.0,36.04,35.98,35.98,208695.0,27.9832,28.0143,27.9677,27.9677,208695.0
2015-12-17 15:40:00,35.98,36.02,35.97,35.98,362180.0,27.9677,27.9988,27.9599,27.9677,362180.0
2015-12-17 15:45:00,35.98,35.99,35.96,35.97,521189.0,27.9677,27.9755,27.9522,27.9599,521189.0
2015-12-17 15:50:00,35.97,36.0,35.94,35.94,579829.0,27.9599,27.9832,27.9366,27.9366,579829.0
2015-12-17 15:55:00,35.94,35.95,35.79,35.84,2332213.0,27.9366,27.9444,27.82,27.8589,2332213.0
2015-12-18 09:30:00,36.07,36.1,36.0,36.09,500872.0,28.0377,28.061,27.9832,28.0532,500872.0
2015-12-18 09:35:00,36.09,36.09,36.0,36.04,448924.0,28.0532,28.0532,27.9832,28.0143,448924.0
2015-12-18 09:40:00,36.05,36.11,36.03,36.09,779619.0,28.0221,28.0687,28.0066,28.0532,779619.0
2015-12-18 09:45:00,36.09,36.14,36.06,36.11,645135.0,28.0532,28.0921,28.0299,28.0687,645135.0
2015-12-18 09:50:00,36.11,36.13,36.04,36.08,439789.0,28.0687,28.0843,28.0143,28.0454,439789.0
2015-12-18 09:55:00,36.08,36.12,36.07,36.09,175235.0,28.0454,28.0765,28.0377,28.0532,175235.0
2015-12-18 10:00:00,36.1,36.11,36.04,36.05,189976.0,28.061,28.0687,28.0143,28.0221,189976.0
2015-12-18 10:05:00,36.03,36.06,36.01,36.02,223916.0,28.0066,28.0299,27.991,27.9988,223916.0
2015-12-18 10:10:00,36.02,36.04,35.98,36.02,309699.0,27.9988,28.0143,27.9677,27.9988,309699.0
2015-12-18 10:15:00,36.01,36.08,35.99,36.0,389610.0,27.991,28.0454,27.9755,27.9832,389610.0
2015-12-18 10:20:00,36.01,36.07,36.0,36.04,249451.0,27.991,28.0377,27.9832,28.0143,249451.0
2015-12-18 10:25:00,36.04,36.04,35.98,35.99,190170.0,28.0143,28.0143,27.9677,27.9755,190170.0
2015-12-18 10:30:00,35.98,36.0,35.88,35.95,439447.0,27.9677,27.9832,27.89,27.9444,439447.0
2015-12-18 10:35:00,35.95,36.0,35.94,35.94,346444.0,27.9444,27.9832,27.9366,27.9366,346444.0
2015-12-18 10:40:00,35.94,35.96,35.9,35.92,170791.0,27.9366,27.9522,27.9055,27.9211,170791.0
2015-12-18 10:45:00,35.92,35.97,35.92,35.96,265551.0,27.9211,27.9599,27.9211,27.9522,265551.0
2015-12-18 10:50:00,35.96,36.03,35.96,36.01,385199.0,27.9522,28.0066,27.9522,27.991,385199.0
2015-12-18 10:55:00,36.01,36.07,35.99,36.07,297329.0,27.991,28.0377,27.9755,28.0377,297329.0
2015-12-18 11:00:00,36.06,36.08,36.01,36.08,185386.0,28.0299,28.0454,27.991,28.0454,185386.0
2015-12-18 11:05:00,36.08,36.1,36.05,36.05,97802.0,28.0454,28.061,28.0221,28.0221,97802.0
2015-12-18 11:10:00,36.06,36.11,36.06,36.09,83147.0,28.0299,28.0687,28.0299,28.0532,83147.0
2015-12-18 11:15:00,36.09,36.1,36.02,36.04,175541.0,28.0532,28.061,27.9988,28.0143,175541.0
2015-12-18 11:20:00,36.04,36.07,36.0,36.02,268662.0,28.0143,28.0377,27.9832,27.9988,268662.0
2015-12-18 11:25:00,36.02,36.06,36.02,36.03,139747.0,27.9988,28.0299,27.9988,28.0066,139747.0
2015-12-18 11:30:00,36.03,36.04,35.99,36.0,219944.0,28.0066,28.0143,27.9755,27.9832,219944.0
2015-12-18 11:35:00,36.0,36.08,35.99,36.07,141127.0,27.9832,28.0454,27.9755,28.0377,141127.0
2015-12-18 11:40:00,36.08,36.08,35.99,36.01,167929.0,28.0454,28.0454,27.9755,27.991,167929.0
2015-12-18 11:45:00,36.02,36.02,35.97,35.98,89112.0,27.9988,27.9988,27.9599,27.9677,89112.0
2015-12-18 11:50:00,35.99,36.0,35.95,35.96,81109.0,27.9755,27.9832,27.9444,27.9522,81109.0
2015-12-18 11:55:00,35.95,36.0,35.94,35.97,207330.0,27.9444,27.9832,27.9366,27.9599,207330.0
2015-12-18 12:00:00,35.96,35.99,35.94,35.99,208187.0,27.9522,27.9755,27.9366,27.9755,208187.0
2015-12-18 12:05:00,35.98,36.04,35.96,36.01,380379.0,27.9677,28.0143,27.9522,27.991,380379.0
2015-12-18 12:10:00,36.01,36.04,35.99,36.01,202566.0,27.991,28.0143,27.9755,27.991,202566.0
2015-12-18 12:15:00,36.02,36.05,35.96,35.97,647563.0,27.9988,28.0221,27.9522,27.9599,647563.0
2015-12-18 12:20:00,35.97,36.0,35.96,35.97,334722.0,27.9599,27.9832,27.9522,27.9599,334722.0
2015-12-18 12:25:00,35.97,36.01,35.96,35.99,351773.0,27.9599,27.991,27.9522,27.9755,351773.0
2015-12-18 12:30:00,35.99,35.99,35.96,35.98,306682.0,27.9755,27.9755,27.9522,27.9677,306682.0
2015-12-18 12:35:00,35.98,35.98,35.95,35.95,270128.0,27.9677,27.9677,27.9444,27.9444,270128.0
2015-12-18 12:40:00,35.95,36.02,35.95,36.02,286812.0,27.9444,27.9988,27.9444,27.9988,286812.0
2015-12-18 12:45:00,36.02,36.02,35.99,36.0,391012.0,27.9988,27.9988,27.9755,27.9832,391012.0
2015-12-18 12:50:00,36.01,36.01,35.96,35.99,349095.0,27.991,27.991,27.9522,27.9755,349095.0
2015-12-18 12:55:00,35.98,36.01,35.95,35.97,265621.0,27.9677,27.991,27.9444,27.9599,265621.0
2015-12-18 13:00:00,35.97,36.01,35.95,35.98,405686.0,27.9599,27.991,27.9444,27.9677,405686.0
2015-12-18 13:05:00,35.98,36.09,35.97,36.09,819058.0,27.9677,28.0532,27.9599,28.0532,819058.0
2015-12-18 13:10:00,36.08,36.11,36.07,36.1,1026819.0,28.0454,28.0687,28.0377,28.061,1026819.0
2015-12-18 13:15:00,36.11,36.13,36.08,36.09,621038.0,28.0687,28.0843,28.0454,28.0532,621038.0
2015-12-18 13:20:00,36.09,36.1,36.04,36.06,870708.0,28.0532,28.061,28.0143,28.0299,870708.0
2015-12-18 13:25:00,36.06,36.07,36.02,36.03,333833.0,28.0299,28.0377,27.9988,28.0066,333833.0
2015-12-18 13:30:00,36.03,36.08,36.0,36.07,342868.0,28.0066,28.0454,27.9832,28.0377,342868.0
2015-12-18 13:35:00,36.07,36.12,36.06,36.09,921598.0,28.0377,28.0765,28.0299,28.0532,921598.0
2015-12-18 13:40:00,36.09,36.2,36.09,36.15,567772.0,28.0532,28.1387,28.0532,28.0998,567772.0
2015-12-18 13:45:00,36.16,36.17,36.11,36.13,364741.0,28.1076,28.1154,28.0687,28.0843,364741.0
2015-12-18 13:50:00,36.14,36.21,36.13,36.19,380265.0,28.0921,28.1465,28.0843,28.1309,380265.0
2015-12-18 13:55:00,36.18,36.22,36.18,36.19,330652.0,28.1232,28.1543,28.1232,28.1309,330652.0
2015-12-18 14:00:00,36.19,36.27,36.19,36.22,486612.0,28.1309,28.1931,28.1309,28.1543,486612.0
2015-12-18 14:05:00,36.22,36.27,36.2,36.27,444070.0,28.1543,28.1931,28.1387,28.1931,444070.0
2015-12-18 14:10:00,36.27,36.29,36.2,36.23,300336.0,28.1931,28.2087,28.1387,28.162,300336.0
2015-12-18 14:15:00,36.23,36.26,36.2,36.24,420651.0,28.162,28.1853,28.1387,28.1698,420651.0
2015-12-18 14:20:00,36.25,36.35,36.25,36.34,375763.0,28.1776,28.2553,28.1776,28.2475,375763.0
2015-12-18 14:25:00,36.34,36.39,36.3,36.37,830365.0,28.2475,28.2864,28.2164,28.2708,830365.0
2015-12-18 14:30:00,36.37,36.38,36.32,36.36,593677.0,28.2708,28.2786,28.232,28.2631,593677.0
2015-12-18 14:35:00,36.36,36.38,36.32,36.32,547071.0,28.2631,28.2786,28.232,28.232,547071.0
2015-12-18 14:40:00,36.32,36.34,36.23,36.24,743293.0,28.232,28.2475,28.162,28.1698,743293.0
2015-12-18 14:45:00,36.25,36.29,36.24,36.27,467403.0,28.1776,28.2087,28.1698,28.1931,467403.0
2015-12-18 14:50:00,36.27,36.33,36.26,36.32,511940.0,28.1931,28.2398,28.1853,28.232,511940.0
2015-12-18 14:55:00,36.32,36.34,36.28,36.29,506070.0,28.232,28.2475,28.2009,28.2087,506070.0
2015-12-18 15:00:00,36.29,36.35,36.29,36.29,480414.0,28.2087,28.2553,28.2087,28.2087,480414.0
2015-12-18 15:05:00,36.3,36.34,36.29,36.34,293189.0,28.2164,28.2475,28.2087,28.2475,293189.0
2015-12-18 15:10:00,36.34,36.34,36.24,36.26,385491.0,28.2475,28.2475,28.1698,28.1853,385491.0
2015-12-18 15:15:00,36.27,36.27,36.2,36.23,726040.0,28.1931,28.1931,28.1387,28.162,726040.0
2015-12-18 15:20:00,36.23,36.25,36.16,36.23,507537.0,28.162,28.1776,28.1076,28.162,507537.0
2015-12-18 15:25:00,36.23,36.32,36.22,36.27,708146.0,28.162,28.232,28.1543,28.1931,708146.0
2015-12-18 15:30:00,36.27,36.31,36.25,36.3,452723.0,28.1931,28.2242,28.1776,28.2164,452723.0
2015-12-18 15:35:00,36.3,36.32,36.24,36.26,870351.0,28.2164,28.232,28.1698,28.1853,870351.0
2015-12-18 15:40:00,36.25,36.29,36.22,36.28,670077.0,28.1776,28.2087,28.1543,28.2009,670077.0
2015-12-18 15:45:00,36.29,36.29,36.24,36.25,455272.0,28.2087,28.2087,28.1698,28.1776,455272.0
2015-12-18 15:50:00,36.24,36.27,36.21,36.22,667489.0,28.1698,28.1931,28.1465,28.1543,667489.0
2015-12-18 15:55:00,36.22,36.25,36.14,36.16,2507781.0,28.1543,28.1776,28.0921,28.1076,2507781.0
2015-12-21 09:30:00,35.78,35.87,35.77,35.81,529431.0,28.4146,28.4861,28.4067,28.4384,529431.0
2015-12-21 09:35:00,35.8,35.84,35.75,35.75,432959.0,28.4305,28.4623,28.3908,28.3908,432959.0
2015-12-21 09:40:00,35.75,35.77,35.72,35.75,606817.0,28.3908,28.4067,28.367,28.3908,606817.0
2015-12-21 09:45:00,35.75,35.8,35.7,35.78,482179.0,28.3908,28.4305,28.3511,28.4146,482179.0
2015-12-21 09:50:00,35.77,35.79,35.71,35.73,508649.0,28.4067,28.4226,28.359,28.3749,508649.0
2015-12-21 09:55:00,35.73,35.75,35.67,35.7,442541.0,28.3749,28.3908,28.3273,28.3511,442541.0
2015-12-21 10:00:00,35.69,35.73,35.67,35.73,550604.0,28.3431,28.3749,28.3273,28.3749,550604.0
2015-12-21 10:05:00,35.73,35.78,35.72,35.77,481561.0,28.3749,28.4146,28.367,28.4067,481561.0
2015-12-21 10:10:00,35.77,35.79,35.75,35.78,283420.0,28.4067,28.4226,28.3908,28.4146,283420.0
2015-12-21 10:15:00,35.79,35.81,35.76,35.77,227640.0,28.4226,28.4384,28.3987,28.4067,227640.0
2015-12-21 10:20:00,35.77,35.8,35.74,35.76,260492.0,28.4067,28.4305,28.3829,28.3987,260492.0
2015-12-21 10:25:00,35.77,35.78,35.73,35.75,267214.0,28.4067,28.4146,28.3749,28.3908,267214.0
2015-12-21 10:30:00,35.75,35.77,35.71,35.77,1291781.0,28.3908,28.4067,28.359,28.4067,1291781.0
2015-12-21 10:35:00,35.78,35.78,35.73,35.74,227588.0,28.4146,28.4146,28.3749,28.3829,227588.0
2015-12-21 10:40:00,35.74,35.77,35.71,35.75,394970.0,28.3829,28.4067,28.359,28.3908,394970.0
2015-12-21 10:45:00,35.75,35.75,35.68,35.68,401241.0,28.3908,28.3908,28.3352,28.3352,401241.0
2015-12-21 10:50:00,35.69,35.71,35.65,35.67,188537.0,28.3431,28.359,28.3114,28.3273,188537.0
2015-12-21 10:55:00,35.66,35.69,35.65,35.66,156429.0,28.3193,28.3431,28.3114,28.3193,156429.0
2015-12-21 11:00:00,35.66,35.7,35.65,35.67,326835.0,28.3193,28.3511,28.3114,28.3273,326835.0
2015-12-21 11:05:00,35.67,35.68,35.63,35.65,157330.0,28.3273,28.3352,28.2955,28.3114,157330.0
2015-12-21 11:10:00,35.65,35.65,35.56,35.57,244675.0,28.3114,28.3114,28.2399,28.2478,244675.0
2015-12-21 11:15:00,35.56,35.59,35.53,35.56,236555.0,28.2399,28.2637,28.2161,28.2399,236555.0
2015-12-21 11:20:00,35.55,35.6,35.53,35.53,220535.0,28.232,28.2717,28.2161,28.2161,220535.0
2015-12-21 11:25:00,35.53,35.56,35.49,35.55,355617.0,28.2161,28.2399,28.1843,28.232,355617.0
2015-12-21 11:30:00,35.55,35.55,35.43,35.46,547467.0,28.232,28.232,28.1367,28.1605,547467.0
2015-12-21 11:35:00,35.47,35.54,35.44,35.5,379947.0,28.1684,28.224,28.1446,28.1923,379947.0
2015-12-21 11:40:00,35.5,35.55,35.47,35.55,258865.0,28.1923,28.232,28.1684,28.232,258865.0
2015-12-21 11:45:00,35.55,35.56,35.46,35.47,237311.0,28.232,28.2399,28.1605,28.1684,237311.0
2015-12-21 11:50:00,35.48,35.51,35.44,35.45,367588.0,28.1764,28.2002,28.1446,28.1525,367588.0
2015-12-21 11:55:00,35.45,35.54,35.44,35.52,363473.0,28.1525,28.224,28.1446,28.2081,363473.0
2015-12-21 12:00:00,35.52,35.54,35.48,35.49,334065.0,28.2081,28.224,28.1764,28.1843,334065.0
2015-12-21 12:05:00,35.49,35.54,35.49,35.52,226504.0,28.1843,28.224,28.1843,28.2081,226504.0
2015-12-21 12:10:00,35.53,35.55,35.51,35.55,200609.0,28.2161,28.232,28.2002,28.232,200609.0
2015-12-21 12:15:00,35.55,35.56,35.47,35.49,152128.0,28.232,28.2399,28.1684,28.1843,152128.0
2015-12-21 12:20:00,35.5,35.53,35.48,35.53,147251.0,28.1923,28.2161,28.1764,28.2161,147251.0
2015-12-21 12:25:00,35.52,35.54,35.49,35.51,238650.0,28.2081,28.224,28.1843,28.2002,238650.0
2015-12-21 12:30:00,35.5,35.56,35.5,35.52,273026.0,28.1923,28.2399,28.1923,28.2081,273026.0
2015-12-21 12:35:00,35.52,35.56,35.49,35.5,332466.0,28.2081,28.2399,28.1843,28.1923,332466.0
2015-12-21 12:40:00,35.5,35.52,35.49,35.51,101670.0,28.1923,28.2081,28.1843,28.2002,101670.0
2015-12-21 12:45:00,35.51,35.52,35.48,35.5,201414.0,28.2002,28.2081,28.1764,28.1923,201414.0
2015-12-21 12:50:00,35.5,35.54,35.48,35.53,304447.0,28.1923,28.224,28.1764,28.2161,304447.0
2015-12-21 12:55:00,35.53,35.58,35.52,35.55,182257.0,28.2161,28.2558,28.2081,28.232,182257.0
2015-12-21 13:00:00,35.55,35.59,35.55,35.58,133180.0,28.232,28.2637,28.232,28.2558,133180.0
2015-12-21 13:05:00,35.58,35.6,35.55,35.55,111904.0,28.2558,28.2717,28.232,28.232,111904.0
2015-12-21 13:10:00,35.55,35.57,35.54,35.57,74348.0,28.232,28.2478,28.224,28.2478,74348.0
2015-12-21 13:15:00,35.56,35.58,35.52,35.53,183956.0,28.2399,28.2558,28.2081,28.2161,183956.0
2015-12-21 13:20:00,35.53,35.55,35.52,35.54,93885.0,28.2161,28.232,28.2081,28.224,93885.0
2015-12-21 13:25:00,35.54,35.6,35.54,35.59,203588.0,28.224,28.2717,28.224,28.2637,203588.0
2015-12-21 13:30:00,35.59,35.62,35.58,35.61,111901.0,28.2637,28.2876,28.2558,28.2796,111901.0
2015-12-21 13:35:00,35.61,35.62,35.57,35.59,115951.0,28.2796,28.2876,28.2478,28.2637,115951.0
2015-12-21 13:40:00,35.59,35.6,35.57,35.58,156426.0,28.2637,28.2717,28.2478,28.2558,156426.0
2015-12-21 13:45:00,35.58,35.6,35.56,35.59,146093.0,28.2558,28.2717,28.2399,28.2637,146093.0
2015-12-21 13:50:00,35.59,35.61,35.57,35.58,141884.0,28.2637,28.2796,28.2478,28.2558,141884.0
2015-12-21 13:55:00,35.58,35.58,35.56,35.57,68507.0,28.2558,28.2558,28.2399,28.2478,68507.0
2015-12-21 14:00:00,35.57,35.61,35.56,35.59,142806.0,28.2478,28.2796,28.2399,28.2637,142806.0
2015-12-21 14:05:00,35.59,35.6,35.51,35.54,367620.0,28.2637,28.2717,28.2002,28.224,367620.0
2015-12-21 14:10:00,35.53,35.55,35.51,35.52,144814.0,28.2161,28.232,28.2002,28.2081,144814.0
2015-12-21 14:15:00,35.52,35.53,35.48,35.5,168159.0,28.2081,28.2161,28.1764,28.1923,168159.0
2015-12-21 14:20:00,35.5,35.52,35.47,35.5,141348.0,28.1923,28.2081,28.1684,28.1923,141348.0
2015-12-21 14:25:00,35.5,35.51,35.45,35.51,189946.0,28.1923,28.2002,28.1525,28.2002,189946.0
2015-12-21 14:30:00,35.5,35.51,35.47,35.47,124540.0,28.1923,28.2002,28.1684,28.1684,124540.0
2015-12-21 14:35:00,35.47,35.51,35.46,35.5,176776.0,28.1684,28.2002,28.1605,28.1923,176776.0
2015-12-21 14:40:00,35.5,35.5,35.46,35.49,170110.0,28.1923,28.1923,28.1605,28.1843,170110.0
2015-12-21 14:45:00,35.5,35.51,35.48,35.5,115010.0,28.1923,28.2002,28.1764,28.1923,115010.0
2015-12-21 14:50:00,35.5,35.54,35.49,35.49,137702.0,28.1923,28.224,28.1843,28.1843,137702.0
2015-12-21 14:55:00,35.49,35.51,35.48,35.5,91156.0,28.1843,28.2002,28.1764,28.1923,91156.0
2015-12-21 15:00:00,35.49,35.53,35.46,35.52,151424.0,28.1843,28.2161,28.1605,28.2081,151424.0
2015-12-21 15:05:00,35.52,35.52,35.44,35.45,142200.0,28.2081,28.2081,28.1446,28.1525,142200.0
2015-12-21 15:10:00,35.45,35.49,35.44,35.48,222241.0,28.1525,28.1843,28.1446,28.1764,222241.0
2015-12-21 15:15:00,35.47,35.5,35.43,35.45,179718.0,28.1684,28.1923,28.1367,28.1525,179718.0
2015-12-21 15:20:00,35.45,35.48,35.43,35.46,147767.0,28.1525,28.1764,28.1367,28.1605,147767.0
2015-12-21 15:25:00,35.46,35.49,35.45,35.48,125542.0,28.1605,28.1843,28.1525,28.1764,125542.0
2015-12-21 15:30:00,35.48,35.52,35.46,35.47,282715.0,28.1764,28.2081,28.1605,28.1684,282715.0
2015-12-21 15:35:00,35.47,35.56,35.46,35.55,389372.0,28.1684,28.2399,28.1605,28.232,389372.0
2015-12-21 15:40:00,35.55,35.59,35.54,35.59,287936.0,28.232,28.2637,28.224,28.2637,287936.0
2015-12-21 15:45:00,35.58,35.68,35.58,35.66,320905.0,28.2558,28.3352,28.2558,28.3193,320905.0
2015-12-21 15:50:00,35.66,35.71,35.66,35.7,699476.0,28.3193,28.359,28.3193,28.3511,699476.0
2015-12-21 15:55:00,35.7,35.77,35.68,35.76,2324231.0,28.3511,28.4067,28.3352,28.3987,2324231.0
2015-12-22 09:30:00,35.57,35.66,35.53,35.55,484393.0,28.2478,28.3193,28.2161,28.232,484393.0
2015-12-22 09:35:00,35.56,35.57,35.48,35.51,544413.0,28.2399,28.2478,28.1764,28.2002,544413.0
2015-12-22 09:40:00,35.5,35.57,35.49,35.56,472450.0,28.1923,28.2478,28.1843,28.2399,472450.0
2015-12-22 09:45:00,35.56,35.58,35.5,35.51,426522.0,28.2399,28.2558,28.1923,28.2002,426522.0
2015-12-22 09:50:00,35.51,35.56,35.47,35.56,219163.0,28.2002,28.2399,28.1684,28.2399,219163.0
2015-12-22 09:55:00,35.54,35.57,35.52,35.52,222364.0,28.224,28.2478,28.2081,28.2081,222364.0
2015-12-22 10:00:00,35.52,35.57,35.49,35.53,241041.0,28.2081,28.2478,28.1843,28.2161,241041.0
2015-12-22 10:05:00,35.53,35.55,35.49,35.53,189824.0,28.2161,28.232,28.1843,28.2161,189824.0
2015-12-22 10:10:00,35.53,35.57,35.53,35.54,168723.0,28.2161,28.2478,28.2161,28.224,168723.0
2015-12-22 10:15:00,35.54,35.54,35.48,35.54,210926.0,28.224,28.224,28.1764,28.224,210926.0
2015-12-22 10:20:00,35.54,35.6,35.52,35.59,322052.0,28.224,28.2717,28.2081,28.2637,322052.0
2015-12-22 10:25:00,35.58,35.62,35.58,35.59,256902.0,28.2558,28.2876,28.2558,28.2637,256902.0
2015-12-22 10:30:00,35.59,35.6,35.55,35.56,158269.0,28.2637,28.2717,28.232,28.2399,158269.0
2015-12-22 10:35:00,35.56,35.61,35.56,35.61,268000.0,28.2399,28.2796,28.2399,28.2796,268000.0
2015-12-22 10:40:00,35.61,35.63,35.57,35.58,313659.0,28.2796,28.2955,28.2478,28.2558,313659.0
2015-12-22 10:45:00,35.58,35.59,35.54,35.56,173992.0,28.2558,28.2637,28.224,28.2399,173992.0
2015-12-22 10:50:00,35.56,35.57,35.53,35.56,126155.0,28.2399,28.2478,28.2161,28.2399,126155.0
2015-12-22 10:55:00,35.55,35.56,35.52,35.53,74275.0,28.232,28.2399,28.2081,28.2161,74275.0
2015-12-22 11:00:00,35.54,35.56,35.53,35.55,104924.0,28.224,28.2399,28.2161,28.232,104924.0
2015-12-22 11:05:00,35.55,35.56,35.52,35.55,114153.0,28.232,28.2399,28.2081,28.232,114153.0
2015-12-22 11:10:00,35.55,35.59,35.53,35.57,118326.0,28.232,28.2637,28.2161,28.2478,118326.0
2015-12-22 11:15:00,35.56,35.57,35.53,35.55,155237.0,28.2399,28.2478,28.2161,28.232,155237.0
2015-12-22 11:20:00,35.55,35.56,35.5,35.51,200975.0,28.232,28.2399,28.1923,28.2002,200975.0
2015-12-22 11:25:00,35.51,35.52,35.48,35.52,113405.0,28.2002,28.2081,28.1764,28.2081,113405.0
2015-12-22 11:30:00,35.52,35.57,35.51,35.57,230888.0,28.2081,28.2478,28.2002,28.2478,230888.0
2015-12-22 11:35:00,35.57,35.63,35.55,35.6,149488.0,28.2478,28.2955,28.232,28.2717,149488.0
2015-12-22 11:40:00,35.61,35.64,35.58,35.58,205998.0,28.2796,28.3034,28.2558,28.2558,205998.0
2015-12-22 11:45:00,35.59,35.61,35.57,35.58,100119.0,28.2637,28.2796,28.2478,28.2558,100119.0
2015-12-22 11:50:00,35.59,35.59,35.54,35.54,53569.0,28.2637,28.2637,28.224,28.224,53569.0
2015-12-22 11:55:00,35.55,35.59,35.55,35.58,68338.0,28.232,28.2637,28.232,28.2558,68338.0
2015-12-22 12:00:00,35.59,35.6,35.53,35.55,185337.0,28.2637,28.2717,28.2161,28.232,185337.0
2015-12-22 12:05:00,35.54,35.58,35.53,35.58,117486.0,28.224,28.2558,28.2161,28.2558,117486.0
2015-12-22 12:10:00,35.58,35.58,35.52,35.54,86905.0,28.2558,28.2558,28.2081,28.224,86905.0
2015-12-22 12:15:00,35.54,35.6,35.53,35.59,115469.0,28.224,28.2717,28.2161,28.2637,115469.0
2015-12-22 12:20:00,35.58,35.59,35.55,35.57,55512.0,28.2558,28.2637,28.232,28.2478,55512.0
2015-12-22 12:25:00,35.56,35.61,35.56,35.59,58648.0,28.2399,28.2796,28.2399,28.2637,58648.0
2015-12-22 12:30:00,35.58,35.65,35.58,35.64,83832.0,28.2558,28.3114,28.2558,28.3034,83832.0
2015-12-22 12:35:00,35.64,35.67,35.63,35.65,82196.0,28.3034,28.3273,28.2955,28.3114,82196.0
2015-12-22 12:40:00,35.66,35.66,35.64,35.66,26092.0,28.3193,28.3193,28.3034,28.3193,26092.0
2015-12-22 12:45:00,35.66,35.68,35.65,35.66,92453.0,28.3193,28.3352,28.3114,28.3193,92453.0
2015-12-22 12:50:00,35.66,35.71,35.66,35.7,274247.0,28.3193,28.359,28.3193,28.3511,274247.0
2015-12-22 12:55:00,35.7,35.74,35.7,35.73,160730.0,28.3511,28.3829,28.3511,28.3749,160730.0
2015-12-22 13:00:00,35.73,35.74,35.7,35.74,199783.0,28.3749,28.3829,28.3511,28.3829,199783.0
2015-12-22 13:05:00,35.73,35.79,35.73,35.76,389947.0,28.3749,28.4226,28.3749,28.3987,389947.0
2015-12-22 13:10:00,35.76,35.79,35.74,35.77,267817.0,28.3987,28.4226,28.3829,28.4067,267817.0
2015-12-22 13:15:00,35.77,35.79,35.77,35.79,103201.0,28.4067,28.4226,28.4067,28.4226,103201.0
2015-12-22 13:20:00,35.79,35.8,35.76,35.77,143566.0,28.4226,28.4305,28.3987,28.4067,143566.0
2015-12-22 13:25:00,35.77,35.82,35.76,35.82,195499.0,28.4067,28.4464,28.3987,28.4464,195499.0
2015-12-22 13:30:00,35.82,35.83,35.77,35.8,184578.0,28.4464,28.4543,28.4067,28.4305,184578.0
2015-12-22 13:35:00,35.79,35.81,35.79,35.81,97437.0,28.4226,28.4384,28.4226,28.4384,97437.0
2015-12-22 13:40:00,35.81,35.82,35.79,35.8,165826.0,28.4384,28.4464,28.4226,28.4305,165826.0
2015-12-22 13:45:00,35.8,35.86,35.8,35.85,123256.0,28.4305,28.4781,28.4305,28.4702,123256.0
2015-12-22 13:50:00,35.84,35.87,35.82,35.85,56669.0,28.4623,28.4861,28.4464,28.4702,56669.0
2015-12-22 13:55:00,35.86,35.89,35.85,35.89,227007.0,28.4781,28.502,28.4702,28.502,227007.0
2015-12-22 14:00:00,35.89,35.91,35.86,35.88,115594.0,28.502,28.5179,28.4781,28.494,115594.0
2015-12-22 14:05:00,35.88,35.89,35.86,35.87,72062.0,28.494,28.502,28.4781,28.4861,72062.0
2015-12-22 14:10:00,35.87,35.89,35.85,35.88,213464.0,28.4861,28.502,28.4702,28.494,213464.0
2015-12-22 14:15:00,35.88,35.88,35.86,35.86,49034.0,28.494,28.494,28.4781,28.4781,49034.0
2015-12-22 14:20:00,35.86,35.89,35.86,35.87,159228.0,28.4781,28.502,28.4781,28.4861,159228.0
2015-12-22 14:25:00,35.87,35.87,35.82,35.83,82184.0,28.4861,28.4861,28.4464,28.4543,82184.0
2015-12-22 14:30:00,35.83,35.83,35.8,35.8,39514.0,28.4543,28.4543,28.4305,28.4305,39514.0
2015-12-22 14:35:00,35.8,35.82,35.75,35.76,336179.0,28.4305,28.4464,28.3908,28.3987,336179.0
2015-12-22 14:40:00,35.77,35.82,35.76,35.79,147446.0,28.4067,28.4464,28.3987,28.4226,147446.0
2015-12-22 14:45:00,35.79,35.79,35.75,35.77,99503.0,28.4226,28.4226,28.3908,28.4067,99503.0
2015-12-22 14:50:00,35.76,35.79,35.75,35.76,60480.0,28.3987,28.4226,28.3908,28.3987,60480.0
2015-12-22 14:55:00,35.75,35.83,35.74,35.83,308009.0,28.3908,28.4543,28.3829,28.4543,308009.0
2015-12-22 15:00:00,35.83,35.85,35.8,35.84,148587.0,28.4543,28.4702,28.4305,28.4623,148587.0
2015-12-22 15:05:00,35.84,35.85,35.8,35.83,154236.0,28.4623,28.4702,28.4305,28.4543,154236.0
2015-12-22 15:10:00,35.82,35.84,35.79,35.84,114109.0,28.4464,28.4623,28.4226,28.4623,114109.0
2015-12-22 15:15:00,35.84,35.85,35.83,35.84,35908.0,28.4623,28.4702,28.4543,28.4623,35908.0
2015-12-22 15:20:00,35.85,35.86,35.84,35.86,99972.0,28.4702,28.4781,28.4623,28.4781,99972.0
2015-12-22 15:25:00,35.86,35.87,35.82,35.83,227209.0,28.4781,28.4861,28.4464,28.4543,227209.0
2015-12-22 15:30:00,35.83,35.85,35.81,35.84,116124.0,28.4543,28.4702,28.4384,28.4623,116124.0
2015-12-22 15:35:00,35.84,35.86,35.81,35.82,302540.0,28.4623,28.4781,28.4384,28.4464,302540.0
2015-12-22 15:40:00,35.82,35.83,35.77,35.77,305467.0,28.4464,28.4543,28.4067,28.4067,305467.0
2015-12-22 15:45:00,35.77,35.81,35.76,35.77,263552.0,28.4067,28.4384,28.3987,28.4067,263552.0
2015-12-22 15:50:00,35.77,35.86,35.77,35.85,320054.0,28.4067,28.4781,28.4067,28.4702,320054.0
2015-12-22 15:55:00,35.84,35.87,35.8,35.84,1027226.0,28.4623,28.4861,28.4305,28.4623,1027226.0
2015-12-23 09:30:00,36.26,36.33,36.23,36.32,379549.0,28.7958,28.8514,28.772,28.8435,379549.0
2015-12-23 09:35:00,36.32,36.35,36.3,36.32,631412.0,28.8435,28.8673,28.8276,28.8435,631412.0
2015-12-23 09:40:00,36.32,36.33,36.28,36.32,361477.0,28.8435,28.8514,28.8117,28.8435,361477.0
2015-12-23 09:45:00,36.32,36.35,36.3,36.35,307170.0,28.8435,28.8673,28.8276,28.8673,307170.0
2015-12-23 09:50:00,36.35,36.38,36.32,36.37,169637.0,28.8673,28.8911,28.8435,28.8832,169637.0
2015-12-23 09:55:00,36.37,36.37,36.32,36.35,229219.0,28.8832,28.8832,28.8435,28.8673,229219.0
2015-12-23 10:00:00,36.35,36.36,36.3,36.32,605686.0,28.8673,28.8752,28.8276,28.8435,605686.0
2015-12-23 10:05:00,36.32,36.34,36.28,36.29,256649.0,28.8435,28.8593,28.8117,28.8196,256649.0
2015-12-23 10:10:00,36.29,36.31,36.28,36.3,286706.0,28.8196,28.8355,28.8117,28.8276,286706.0
2015-12-23 10:15:00,36.3,36.3,36.23,36.27,520854.0,28.8276,28.8276,28.772,28.8038,520854.0
2015-12-23 10:20:00,36.27,36.3,36.26,36.29,190154.0,28.8038,28.8276,28.7958,28.8196,190154.0
2015-12-23 10:25:00,36.28,36.29,36.25,36.25,106540.0,28.8117,28.8196,28.7879,28.7879,106540.0
2015-12-23 10:30:00,36.26,36.33,36.25,36.32,356582.0,28.7958,28.8514,28.7879,28.8435,356582.0
2015-12-23 10:35:00,36.32,36.36,36.32,36.36,287385.0,28.8435,28.8752,28.8435,28.8752,287385.0
2015-12-23 10:40:00,36.36,36.4,36.36,36.39,226284.0,28.8752,28.907,28.8752,28.899,226284.0
2015-12-23 10:45:00,36.39,36.4,36.36,36.39,191916.0,28.899,28.907,28.8752,28.899,191916.0
2015-12-23 10:50:00,36.39,36.47,36.38,36.47,355884.0,28.899,28.9626,28.8911,28.9626,355884.0
2015-12-23 10:55:00,36.47,36.48,36.45,36.47,230500.0,28.9626,28.9705,28.9467,28.9626,230500.0
2015-12-23 11:00:00,36.47,36.48,36.44,36.45,234709.0,28.9626,28.9705,28.9388,28.9467,234709.0
2015-12-23 11:05:00,36.44,36.45,36.38,36.39,274889.0,28.9388,28.9467,28.8911,28.899,274889.0
2015-12-23 11:10:00,36.39,36.41,36.38,36.39,178357.0,28.899,28.9149,28.8911,28.899,178357.0
2015-12-23 11:15:00,36.39,36.42,36.38,36.41,170520.0,28.899,28.9229,28.8911,28.9149,170520.0
2015-12-23 11:20:00,36.41,36.41,36.34,36.38,231906.0,28.9149,28.9149,28.8593,28.8911,231906.0
2015-12-23 11:25:00,36.38,36.38,36.32,36.33,547271.0,28.8911,28.8911,28.8435,28.8514,547271.0
2015-12-23 11:30:00,36.33,36.4,36.33,36.4,527786.0,28.8514,28.907,28.8514,28.907,527786.0
2015-12-23 11:35:00,36.4,36.4,36.37,36.38,102038.0,28.907,28.907,28.8832,28.8911,102038.0
2015-12-23 11:40:00,36.38,36.38,36.35,36.36,96760.0,28.8911,28.8911,28.8673,28.8752,96760.0
2015-12-23 11:45:00,36.36,36.37,36.32,36.34,103868.0,28.8752,28.8832,28.8435,28.8593,103868.0
2015-12-23 11:50:00,36.34,36.35,36.31,36.34,42264.0,28.8593,28.8673,28.8355,28.8593,42264.0
2015-12-23 11:55:00,36.34,36.38,36.33,36.38,29735.0,28.8593,28.8911,28.8514,28.8911,29735.0
2015-12-23 12:00:00,36.38,36.42,36.37,36.39,67408.0,28.8911,28.9229,28.8832,28.899,67408.0
2015-12-23 12:05:00,36.39,36.42,36.38,36.4,51207.0,28.899,28.9229,28.8911,28.907,51207.0
2015-12-23 12:10:00,36.41,36.43,36.38,36.39,106495.0,28.9149,28.9308,28.8911,28.899,106495.0
2015-12-23 12:15:00,36.39,36.39,36.37,36.38,76220.0,28.899,28.899,28.8832,28.8911,76220.0
2015-12-23 12:20:00,36.38,36.4,36.37,36.38,63705.0,28.8911,28.907,28.8832,28.8911,63705.0
2015-12-23 12:25:00,36.38,36.39,36.36,36.37,83811.0,28.8911,28.899,28.8752,28.8832,83811.0
2015-12-23 12:30:00,36.36,36.37,36.35,36.36,56605.0,28.8752,28.8832,28.8673,28.8752,56605.0
2015-12-23 12:35:00,36.36,36.38,36.34,36.34,86913.0,28.8752,28.8911,28.8593,28.8593,86913.0
2015-12-23 12:40:00,36.34,36.35,36.32,36.34,109520.0,28.8593,28.8673,28.8435,28.8593,109520.0
2015-12-23 12:45:00,36.34,36.35,36.31,36.34,108948.0,28.8593,28.8673,28.8355,28.8593,108948.0
2015-12-23 12:50:00,36.34,36.36,36.33,36.34,85308.0,28.8593,28.8752,28.8514,28.8593,85308.0
2015-12-23 12:55:00,36.34,36.37,36.34,36.36,100538.0,28.8593,28.8832,28.8593,28.8752,100538.0
2015-12-23 13:00:00,36.36,36.38,36.32,36.32,172805.0,28.8752,28.8911,28.8435,28.8435,172805.0
2015-12-23 13:05:00,36.32,36.33,36.3,36.31,128802.0,28.8435,28.8514,28.8276,28.8355,128802.0
2015-12-23 13:10:00,36.3,36.33,36.29,36.32,104186.0,28.8276,28.8514,28.8196,28.8435,104186.0
2015-12-23 13:15:00,36.32,36.33,36.31,36.32,38160.0,28.8435,28.8514,28.8355,28.8435,38160.0
2015-12-23 13:20:00,36.32,36.33,36.31,36.33,115686.0,28.8435,28.8514,28.8355,28.8514,115686.0
2015-12-23 13:25:00,36.33,36.35,36.32,36.34,93776.0,28.8514,28.8673,28.8435,28.8593,93776.0
2015-12-23 13:30:00,36.34,36.36,36.33,36.34,82602.0,28.8593,28.8752,28.8514,28.8593,82602.0
2015-12-23 13:35:00,36.34,36.35,36.29,36.3,122071.0,28.8593,28.8673,28.8196,28.8276,122071.0
2015-12-23 13:40:00,36.3,36.37,36.29,36.36,140511.0,28.8276,28.8832,28.8196,28.8752,140511.0
2015-12-23 13:45:00,36.36,36.37,36.34,36.37,72573.0,28.8752,28.8832,28.8593,28.8832,72573.0
2015-12-23 13:50:00,36.37,36.38,36.35,36.38,63094.0,28.8832,28.8911,28.8673,28.8911,63094.0
2015-12-23 13:55:00,36.38,36.4,36.35,36.39,72514.0,28.8911,28.907,28.8673,28.899,72514.0
2015-12-23 14:00:00,36.39,36.41,36.38,36.38,115517.0,28.899,28.9149,28.8911,28.8911,115517.0
2015-12-23 14:05:00,36.39,36.43,36.38,36.43,107314.0,28.899,28.9308,28.8911,28.9308,107314.0
2015-12-23 14:10:00,36.43,36.47,36.4,36.46,289185.0,28.9308,28.9626,28.907,28.9546,289185.0
2015-12-23 14:15:00,36.46,36.5,36.44,36.47,158201.0,28.9546,28.9864,28.9388,28.9626,158201.0
2015-12-23 14:20:00,36.47,36.52,36.46,36.51,109668.0,28.9626,29.0023,28.9546,28.9943,109668.0
2015-12-23 14:25:00,36.51,36.54,36.49,36.52,171396.0,28.9943,29.0182,28.9785,29.0023,171396.0
2015-12-23 14:30:00,36.52,36.53,36.51,36.51,119038.0,29.0023,29.0102,28.9943,28.9943,119038.0
2015-12-23 14:35:00,36.52,36.54,36.51,36.53,67749.0,29.0023,29.0182,28.9943,29.0102,67749.0
2015-12-23 14:40:00,36.54,36.55,36.51,36.53,73246.0,29.0182,29.0261,28.9943,29.0102,73246.0
2015-12-23 14:45:00,36.53,36.53,36.49,36.52,153896.0,29.0102,29.0102,28.9785,29.0023,153896.0
2015-12-23 14:50:00,36.52,36.53,36.5,36.52,65391.0,29.0023,29.0102,28.9864,29.0023,65391.0
2015-12-23 14:55:00,36.52,36.52,36.48,36.49,81976.0,29.0023,29.0023,28.9705,28.9785,81976.0
2015-12-23 15:00:00,36.5,36.52,36.46,36.48,160028.0,28.9864,29.0023,28.9546,28.9705,160028.0
2015-12-23 15:05:00,36.48,36.48,36.45,36.45,87671.0,28.9705,28.9705,28.9467,28.9467,87671.0
2015-12-23 15:10:00,36.45,36.49,36.45,36.45,164681.0,28.9467,28.9785,28.9467,28.9467,164681.0
2015-12-23 15:15:00,36.45,36.49,36.45,36.48,271768.0,28.9467,28.9785,28.9467,28.9705,271768.0
2015-12-23 15:20:00,36.48,36.5,36.46,36.49,243354.0,28.9705,28.9864,28.9546,28.9785,243354.0
2015-12-23 15:25:00,36.49,36.49,36.47,36.48,151356.0,28.9785,28.9785,28.9626,28.9705,151356.0
2015-12-23 15:30:00,36.48,36.49,36.46,36.47,216630.0,28.9705,28.9785,28.9546,28.9626,216630.0
2015-12-23 15:35:00,36.47,36.48,36.43,36.47,219149.0,28.9626,28.9705,28.9308,28.9626,219149.0
2015-12-23 15:40:00,36.47,36.49,36.46,36.47,251112.0,28.9626,28.9785,28.9546,28.9626,251112.0
2015-12-23 15:45:00,36.47,36.5,36.47,36.49,319699.0,28.9626,28.9864,28.9626,28.9785,319699.0
2015-12-23 15:50:00,36.49,36.52,36.46,36.52,427842.0,28.9785,29.0023,28.9546,29.0023,427842.0
2015-12-23 15:55:00,36.52,36.56,36.5,36.54,1199043.0,29.0023,29.0341,28.9864,29.0182,1199043.0
2015-12-24 09:30:00,36.38,36.5,36.34,36.47,182224.0,28.8911,28.9864,28.8593,28.9626,182224.0
2015-12-24 09:35:00,36.47,36.51,36.44,36.44,150209.0,28.9626,28.9943,28.9388,28.9388,150209.0
2015-12-24 09:40:00,36.44,36.47,36.41,36.42,175380.0,28.9388,28.9626,28.9149,28.9229,175380.0
2015-12-24 09:45:00,36.42,36.45,36.38,36.41,171818.0,28.9229,28.9467,28.8911,28.9149,171818.0
2015-12-24 09:50:00,36.4,36.47,36.4,36.44,123499.0,28.907,28.9626,28.907,28.9388,123499.0
2015-12-24 09:55:00,36.45,36.45,36.4,36.43,136748.0,28.9467,28.9467,28.907,28.9308,136748.0
2015-12-24 10:00:00,36.42,36.42,36.36,36.37,281041.0,28.9229,28.9229,28.8752,28.8832,281041.0
2015-12-24 10:05:00,36.36,36.41,36.36,36.41,119105.0,28.8752,28.9149,28.8752,28.9149,119105.0
2015-12-24 10:10:00,36.41,36.44,36.4,36.4,120381.0,28.9149,28.9388,28.907,28.907,120381.0
2015-12-24 10:15:00,36.41,36.46,36.39,36.46,55853.0,28.9149,28.9546,28.899,28.9546,55853.0
2015-12-24 10:20:00,36.46,36.47,36.41,36.45,122277.0,28.9546,28.9626,28.9149,28.9467,122277.0
2015-12-24 10:25:00,36.46,36.5,36.46,36.49,36450.0,28.9546,28.9864,28.9546,28.9785,36450.0
2015-12-24 10:30:00,36.49,36.5,36.43,36.45,65180.0,28.9785,28.9864,28.9308,28.9467,65180.0
2015-12-24 10:35:00,36.45,36.47,36.44,36.46,40010.0,28.9467,28.9626,28.9388,28.9546,40010.0
2015-12-24 10:40:00,36.45,36.48,36.44,36.46,93505.0,28.9467,28.9705,28.9388,28.9546,93505.0
2015-12-24 10:45:00,36.46,36.47,36.44,36.47,35824.0,28.9546,28.9626,28.9388,28.9626,35824.0
2015-12-24 10:50:00,36.46,36.49,36.46,36.47,38144.0,28.9546,28.9785,28.9546,28.9626,38144.0
2015-12-24 10:55:00,36.46,36.49,36.45,36.47,117499.0,28.9546,28.9785,28.9467,28.9626,117499.0
2015-12-24 11:00:00,36.47,36.49,36.47,36.48,60128.0,28.9626,28.9785,28.9626,28.9705,60128.0
2015-12-24 11:05:00,36.48,36.51,36.48,36.5,109316.0,28.9705,28.9943,28.9705,28.9864,109316.0
2015-12-24 11:10:00,36.5,36.5,36.47,36.48,91026.0,28.9864,28.9864,28.9626,28.9705,91026.0
2015-12-24 11:15:00,36.48,36.49,36.47,36.48,61042.0,28.9705,28.9785,28.9626,28.9705,61042.0
2015-12-24 11:20:00,36.48,36.51,36.48,36.5,76907.0,28.9705,28.9943,28.9705,28.9864,76907.0
2015-12-24 11:25:00,36.51,36.51,36.49,36.5,22040.0,28.9943,28.9943,28.9785,28.9864,22040.0
2015-12-24 11:30:00,36.51,36.52,36.5,36.5,36937.0,28.9943,29.0023,28.9864,28.9864,36937.0
2015-12-24 11:35:00,36.5,36.5,36.47,36.48,27282.0,28.9864,28.9864,28.9626,28.9705,27282.0
2015-12-24 11:40:00,36.49,36.5,36.47,36.49,54891.0,28.9785,28.9864,28.9626,28.9785,54891.0
2015-12-24 11:45:00,36.49,36.52,36.48,36.51,30850.0,28.9785,29.0023,28.9705,28.9943,30850.0
2015-12-24 11:50:00,36.51,36.52,36.5,36.5,78162.0,28.9943,29.0023,28.9864,28.9864,78162.0
2015-12-24 11:55:00,36.5,36.53,36.5,36.53,73807.0,28.9864,29.0102,28.9864,29.0102,73807.0
2015-12-24 12:00:00,36.52,36.53,36.5,36.51,26649.0,29.0023,29.0102,28.9864,28.9943,26649.0
2015-12-24 12:05:00,36.5,36.54,36.5,36.54,62831.0,28.9864,29.0182,28.9864,29.0182,62831.0
2015-12-24 12:10:00,36.53,36.54,36.51,36.52,90975.0,29.0102,29.0182,28.9943,29.0023,90975.0
2015-12-24 12:15:00,36.53,36.55,36.52,36.54,128518.0,29.0102,29.0261,29.0023,29.0182,128518.0
2015-12-24 12:20:00,36.54,36.56,36.52,36.53,73110.0,29.0182,29.0341,29.0023,29.0102,73110.0
2015-12-24 12:25:00,36.52,36.55,36.51,36.54,70543.0,29.0023,29.0261,28.9943,29.0182,70543.0
2015-12-24 12:30:00,36.55,36.55,36.52,36.52,136912.0,29.0261,29.0261,29.0023,29.0023,136912.0
2015-12-24 12:35:00,36.52,36.54,36.52,36.54,133292.0,29.0023,29.0182,29.0023,29.0182,133292.0
2015-12-24 12:40:00,36.54,36.55,36.53,36.55,179751.0,29.0182,29.0261,29.0102,29.0261,179751.0
2015-12-24 12:45:00,36.55,36.55,36.53,36.55,313570.0,29.0261,29.0261,29.0102,29.0261,313570.0
2015-12-24 12:50:00,36.54,36.54,36.47,36.48,214497.0,29.0182,29.0182,28.9626,28.9705,214497.0
2015-12-24 12:55:00,36.48,36.48,36.4,36.45,848287.0,28.9705,28.9705,28.907,28.9467,848287.0
2015-12-28 09:30:00,35.76,35.79,35.73,35.78,696247.0,28.3987,28.4226,28.3749,28.4146,696247.0
2015-12-28 09:35:00,35.79,35.79,35.73,35.78,497073.0,28.4226,28.4226,28.3749,28.4146,497073.0
2015-12-28 09:40:00,35.78,35.84,35.77,35.82,337679.0,28.4146,28.4623,28.4067,28.4464,337679.0
2015-12-28 09:45:00,35.82,35.84,35.8,35.81,430211.0,28.4464,28.4623,28.4305,28.4384,430211.0
2015-12-28 09:50:00,35.82,35.83,35.79,35.81,218888.0,28.4464,28.4543,28.4226,28.4384,218888.0
2015-12-28 09:55:00,35.81,35.82,35.79,35.8,257926.0,28.4384,28.4464,28.4226,28.4305,257926.0
2015-12-28 10:00:00,35.8,35.8,35.73,35.74,352708.0,28.4305,28.4305,28.3749,28.3829,352708.0
2015-12-28 10:05:00,35.75,35.78,35.74,35.77,331161.0,28.3908,28.4146,28.3829,28.4067,331161.0
2015-12-28 10:10:00,35.77,35.78,35.73,35.75,279478.0,28.4067,28.4146,28.3749,28.3908,279478.0
2015-12-28 10:15:00,35.74,35.76,35.73,35.75,141026.0,28.3829,28.3987,28.3749,28.3908,141026.0
2015-12-28 10:20:00,35.76,35.77,35.72,35.77,150306.0,28.3987,28.4067,28.367,28.4067,150306.0
2015-12-28 10:25:00,35.77,35.79,35.75,35.78,154456.0,28.4067,28.4226,28.3908,28.4146,154456.0
2015-12-28 10:30:00,35.78,35.8,35.76,35.78,315953.0,28.4146,28.4305,28.3987,28.4146,315953.0
2015-12-28 10:35:00,35.79,35.81,35.77,35.8,527948.0,28.4226,28.4384,28.4067,28.4305,527948.0
2015-12-28 10:40:00,35.8,35.8,35.79,35.8,68081.0,28.4305,28.4305,28.4226,28.4305,68081.0
2015-12-28 10:45:00,35.8,35.8,35.72,35.73,115261.0,28.4305,28.4305,28.367,28.3749,115261.0
2015-12-28 10:50:00,35.73,35.74,35.71,35.73,75954.0,28.3749,28.3829,28.359,28.3749,75954.0
2015-12-28 10:55:00,35.72,35.73,35.68,35.73,111066.0,28.367,28.3749,28.3352,28.3749,111066.0
2015-12-28 11:00:00,35.72,35.77,35.72,35.77,133488.0,28.367,28.4067,28.367,28.4067,133488.0
2015-12-28 11:05:00,35.77,35.79,35.76,35.79,166631.0,28.4067,28.4226,28.3987,28.4226,166631.0
2015-12-28 11:10:00,35.79,35.8,35.78,35.78,56613.0,28.4226,28.4305,28.4146,28.4146,56613.0
2015-12-28 11:15:00,35.78,35.82,35.77,35.8,166152.0,28.4146,28.4464,28.4067,28.4305,166152.0
2015-12-28 11:20:00,35.81,35.82,35.79,35.8,68422.0,28.4384,28.4464,28.4226,28.4305,68422.0
2015-12-28 11:25:00,35.79,35.8,35.77,35.78,64477.0,28.4226,28.4305,28.4067,28.4146,64477.0
2015-12-28 11:30:00,35.78,35.79,35.76,35.77,90897.0,28.4146,28.4226,28.3987,28.4067,90897.0
2015-12-28 11:35:00,35.77,35.81,35.76,35.79,106168.0,28.4067,28.4384,28.3987,28.4226,106168.0
2015-12-28 11:40:00,35.79,35.8,35.78,35.8,25987.0,28.4226,28.4305,28.4146,28.4305,25987.0
2015-12-28 11:45:00,35.81,35.82,35.79,35.82,76250.0,28.4384,28.4464,28.4226,28.4464,76250.0
2015-12-28 11:50:00,35.82,35.87,35.82,35.85,215467.0,28.4464,28.4861,28.4464,28.4702,215467.0
2015-12-28 11:55:00,35.85,35.87,35.83,35.83,92032.0,28.4702,28.4861,28.4543,28.4543,92032.0
2015-12-28 12:00:00,35.83,35.88,35.83,35.87,112819.0,28.4543,28.494,28.4543,28.4861,112819.0
2015-12-28 12:05:00,35.87,35.9,35.87,35.88,100175.0,28.4861,28.5099,28.4861,28.494,100175.0
2015-12-28 12:10:00,35.88,35.89,35.85,35.86,165138.0,28.494,28.502,28.4702,28.4781,165138.0
2015-12-28 12:15:00,35.86,35.88,35.85,35.87,73280.0,28.4781,28.494,28.4702,28.4861,73280.0
2015-12-28 12:20:00,35.88,35.88,35.84,35.86,226779.0,28.494,28.494,28.4623,28.4781,226779.0
2015-12-28 12:25:00,35.86,35.9,35.85,35.9,50786.0,28.4781,28.5099,28.4702,28.5099,50786.0
2015-12-28 12:30:00,35.89,35.91,35.88,35.9,74377.0,28.502,28.5179,28.494,28.5099,74377.0
2015-12-28 12:35:00,35.9,35.92,35.88,35.91,113886.0,28.5099,28.5258,28.494,28.5179,113886.0
2015-12-28 12:40:00,35.91,35.92,35.89,35.9,90134.0,28.5179,28.5258,28.502,28.5099,90134.0
2015-12-28 12:45:00,35.9,35.91,35.88,35.9,136042.0,28.5099,28.5179,28.494,28.5099,136042.0
2015-12-28 12:50:00,35.91,35.94,35.9,35.91,175678.0,28.5179,28.5417,28.5099,28.5179,175678.0
2015-12-28 12:55:00,35.91,35.91,35.88,35.9,43873.0,28.5179,28.5179,28.494,28.5099,43873.0
2015-12-28 13:00:00,35.9,35.92,35.89,35.9,140767.0,28.5099,28.5258,28.502,28.5099,140767.0
2015-12-28 13:05:00,35.9,35.9,35.87,35.88,93100.0,28.5099,28.5099,28.4861,28.494,93100.0
2015-12-28 13:10:00,35.88,35.88,35.82,35.87,737879.0,28.494,28.494,28.4464,28.4861,737879.0
2015-12-28 13:15:00,35.87,35.9,35.86,35.9,197453.0,28.4861,28.5099,28.4781,28.5099,197453.0
2015-12-28 13:20:00,35.9,35.9,35.85,35.87,117194.0,28.5099,28.5099,28.4702,28.4861,117194.0
2015-12-28 13:25:00,35.88,35.89,35.87,35.89,15453.0,28.494,28.502,28.4861,28.502,15453.0
2015-12-28 13:30:00,35.89,35.96,35.88,35.92,118053.0,28.502,28.5576,28.494,28.5258,118053.0
2015-12-28 13:35:00,35.92,35.93,35.88,35.9,239983.0,28.5258,28.5337,28.494,28.5099,239983.0
2015-12-28 13:40:00,35.9,35.91,35.85,35.85,116970.0,28.5099,28.5179,28.4702,28.4702,116970.0
2015-12-28 13:45:00,35.86,35.89,35.85,35.87,91702.0,28.4781,28.502,28.4702,28.4861,91702.0
2015-12-28 13:50:00,35.86,35.87,35.82,35.83,154595.0,28.4781,28.4861,28.4464,28.4543,154595.0
2015-12-28 13:55:00,35.83,35.86,35.83,35.84,42338.0,28.4543,28.4781,28.4543,28.4623,42338.0
2015-12-28 14:00:00,35.84,35.88,35.83,35.86,34930.0,28.4623,28.494,28.4543,28.4781,34930.0
2015-12-28 14:05:00,35.86,35.88,35.85,35.87,83085.0,28.4781,28.494,28.4702,28.4861,83085.0
2015-12-28 14:10:00,35.87,35.87,35.84,35.84,68576.0,28.4861,28.4861,28.4623,28.4623,68576.0
2015-12-28 14:15:00,35.83,35.87,35.83,35.87,66113.0,28.4543,28.4861,28.4543,28.4861,66113.0
2015-12-28 14:20:00,35.87,35.88,35.85,35.86,48001.0,28.4861,28.494,28.4702,28.4781,48001.0
2015-12-28 14:25:00,35.87,35.9,35.86,35.89,103665.0,28.4861,28.5099,28.4781,28.502,103665.0
2015-12-28 14:30:00,35.9,35.91,35.87,35.89,92135.0,28.5099,28.5179,28.4861,28.502,92135.0
2015-12-28 14:35:00,35.89,35.89,35.86,35.87,102994.0,28.502,28.502,28.4781,28.4861,102994.0
2015-12-28 14:40:00,35.87,35.9,35.87,35.9,72097.0,28.4861,28.5099,28.4861,28.5099,72097.0
2015-12-28 14:45:00,35.9,35.91,35.87,35.91,91356.0,28.5099,28.5179,28.4861,28.5179,91356.0
2015-12-28 14:50:00,35.9,35.93,35.89,35.91,95661.0,28.5099,28.5337,28.502,28.5179,95661.0
2015-12-28 14:55:00,35.9,35.91,35.89,35.9,54019.0,28.5099,28.5179,28.502,28.5099,54019.0
2015-12-28 15:00:00,35.9,35.93,35.89,35.9,111000.0,28.5099,28.5337,28.502,28.5099,111000.0
2015-12-28 15:05:00,35.9,35.92,35.89,35.91,52222.0,28.5099,28.5258,28.502,28.5179,52222.0
2015-12-28 15:10:00,35.91,35.92,35.9,35.92,71110.0,28.5179,28.5258,28.5099,28.5258,71110.0
2015-12-28 15:15:00,35.92,35.92,35.88,35.88,47947.0,28.5258,28.5258,28.494,28.494,47947.0
2015-12-28 15:20:00,35.88,35.92,35.88,35.92,136668.0,28.494,28.5258,28.494,28.5258,136668.0
2015-12-28 15:25:00,35.91,35.94,35.91,35.94,174799.0,28.5179,28.5417,28.5179,28.5417,174799.0
2015-12-28 15:30:00,35.94,35.95,35.91,35.95,452127.0,28.5417,28.5496,28.5179,28.5496,452127.0
2015-12-28 15:35:00,35.94,35.96,35.92,35.96,230486.0,28.5417,28.5576,28.5258,28.5576,230486.0
2015-12-28 15:40:00,35.95,35.97,35.95,35.95,287714.0,28.5496,28.5655,28.5496,28.5496,287714.0
2015-12-28 15:45:00,35.95,35.96,35.93,35.94,199461.0,28.5496,28.5576,28.5337,28.5417,199461.0
2015-12-28 15:50:00,35.94,35.94,35.93,35.93,244982.0,28.5417,28.5417,28.5337,28.5337,244982.0
2015-12-28 15:55:00,35.93,35.94,35.87,35.89,1314086.0,28.5337,28.5417,28.4861,28.502,1314086.0
2015-12-29 09:30:00,36.11,36.14,36.09,36.1,397597.0,28.6767,28.7005,28.6608,28.6687,397597.0
2015-12-29 09:35:00,36.1,36.11,36.07,36.09,358935.0,28.6687,28.6767,28.6449,28.6608,358935.0
2015-12-29 09:40:00,36.08,36.1,36.05,36.08,431490.0,28.6529,28.6687,28.629,28.6529,431490.0
2015-12-29 09:45:00,36.08,36.11,36.03,36.05,268383.0,28.6529,28.6767,28.6132,28.629,268383.0
2015-12-29 09:50:00,36.05,36.07,36.04,36.05,86503.0,28.629,28.6449,28.6211,28.629,86503.0
2015-12-29 09:55:00,36.04,36.05,36.02,36.05,193154.0,28.6211,28.629,28.6052,28.629,193154.0
2015-12-29 10:00:00,36.04,36.07,36.03,36.04,245594.0,28.6211,28.6449,28.6132,28.6211,245594.0
2015-12-29 10:05:00,36.04,36.06,36.01,36.02,215804.0,28.6211,28.637,28.5973,28.6052,215804.0
2015-12-29 10:10:00,36.02,36.04,36.0,36.0,116906.0,28.6052,28.6211,28.5893,28.5893,116906.0
2015-12-29 10:15:00,36.0,36.01,35.99,36.01,134007.0,28.5893,28.5973,28.5814,28.5973,134007.0
2015-12-29 10:20:00,36.01,36.03,35.98,35.99,102127.0,28.5973,28.6132,28.5734,28.5814,102127.0
2015-12-29 10:25:00,36.0,36.02,35.98,36.01,92686.0,28.5893,28.6052,28.5734,28.5973,92686.0
2015-12-29 10:30:00,36.01,36.03,35.98,36.0,113485.0,28.5973,28.6132,28.5734,28.5893,113485.0
2015-12-29 10:35:00,35.99,36.02,35.99,36.01,78173.0,28.5814,28.6052,28.5814,28.5973,78173.0
2015-12-29 10:40:00,36.01,36.03,35.99,36.01,114636.0,28.5973,28.6132,28.5814,28.5973,114636.0
2015-12-29 10:45:00,36.01,36.01,35.97,35.98,99276.0,28.5973,28.5973,28.5655,28.5734,99276.0
2015-12-29 10:50:00,35.97,35.99,35.95,35.98,109692.0,28.5655,28.5814,28.5496,28.5734,109692.0
2015-12-29 10:55:00,35.98,35.99,35.95,35.95,150453.0,28.5734,28.5814,28.5496,28.5496,150453.0
2015-12-29 11:00:00,35.95,35.97,35.94,35.96,106703.0,28.5496,28.5655,28.5417,28.5576,106703.0
2015-12-29 11:05:00,35.96,35.98,35.95,35.97,155051.0,28.5576,28.5734,28.5496,28.5655,155051.0
2015-12-29 11:10:00,35.97,35.98,35.96,35.96,45823.0,28.5655,28.5734,28.5576,28.5576,45823.0
2015-12-29 11:15:00,35.96,35.98,35.95,35.96,93376.0,28.5576,28.5734,28.5496,28.5576,93376.0
2015-12-29 11:20:00,35.96,35.97,35.95,35.96,76436.0,28.5576,28.5655,28.5496,28.5576,76436.0
2015-12-29 11:25:00,35.95,35.97,35.95,35.95,90051.0,28.5496,28.5655,28.5496,28.5496,90051.0
2015-12-29 11:30:00,35.95,35.99,35.95,35.98,173475.0,28.5496,28.5814,28.5496,28.5734,173475.0
2015-12-29 11:35:00,35.98,35.99,35.93,35.96,189968.0,28.5734,28.5814,28.5337,28.5576,189968.0
2015-12-29 11:40:00,35.96,35.97,35.91,35.92,93161.0,28.5576,28.5655,28.5179,28.5258,93161.0
2015-12-29 11:45:00,35.92,35.94,35.89,35.89,109439.0,28.5258,28.5417,28.502,28.502,109439.0
2015-12-29 11:50:00,35.89,35.91,35.88,35.9,41000.0,28.502,28.5179,28.494,28.5099,41000.0
2015-12-29 11:55:00,35.9,35.94,35.89,35.93,130582.0,28.5099,28.5417,28.502,28.5337,130582.0
2015-12-29 12:00:00,35.93,35.94,35.92,35.94,96119.0,28.5337,28.5417,28.5258,28.5417,96119.0
2015-12-29 12:05:00,35.94,35.95,35.93,35.94,116028.0,28.5417,28.5496,28.5337,28.5417,116028.0
2015-12-29 12:10:00,35.94,35.94,35.91,35.93,42337.0,28.5417,28.5417,28.5179,28.5337,42337.0
2015-12-29 12:15:00,35.93,35.95,35.92,35.92,96060.0,28.5337,28.5496,28.5258,28.5258,96060.0
2015-12-29 12:20:00,35.92,35.95,35.92,35.93,85924.0,28.5258,28.5496,28.5258,28.5337,85924.0
2015-12-29 12:25:00,35.94,35.95,35.92,35.92,109133.0,28.5417,28.5496,28.5258,28.5258,109133.0
2015-12-29 12:30:00,35.92,35.94,35.91,35.91,58379.0,28.5258,28.5417,28.5179,28.5179,58379.0
2015-12-29 12:35:00,35.91,35.93,35.91,35.93,64095.0,28.5179,28.5337,28.5179,28.5337,64095.0
2015-12-29 12:40:00,35.93,35.94,35.91,35.93,76469.0,28.5337,28.5417,28.5179,28.5337,76469.0
2015-12-29 12:45:00,35.94,35.94,35.91,35.91,57876.0,28.5417,28.5417,28.5179,28.5179,57876.0
2015-12-29 12:50:00,35.91,35.94,35.91,35.92,59176.0,28.5179,28.5417,28.5179,28.5258,59176.0
2015-12-29 12:55:00,35.92,35.96,35.92,35.95,118187.0,28.5258,28.5576,28.5258,28.5496,118187.0
2015-12-29 13:00:00,35.95,35.96,35.94,35.94,62309.0,28.5496,28.5576,28.5417,28.5417,62309.0
2015-12-29 13:05:00,35.94,35.95,35.93,35.95,84444.0,28.5417,28.5496,28.5337,28.5496,84444.0
2015-12-29 13:10:00,35.95,35.97,35.93,35.94,200656.0,28.5496,28.5655,28.5337,28.5417,200656.0
2015-12-29 13:15:00,35.94,35.96,35.94,35.96,393226.0,28.5417,28.5576,28.5417,28.5576,393226.0
2015-12-29 13:20:00,35.95,35.98,35.95,35.96,113979.0,28.5496,28.5734,28.5496,28.5576,113979.0
2015-12-29 13:25:00,35.96,35.97,35.94,35.95,90854.0,28.5576,28.5655,28.5417,28.5496,90854.0
2015-12-29 13:30:00,35.96,35.96,35.93,35.93,99809.0,28.5576,28.5576,28.5337,28.5337,99809.0
2015-12-29 13:35:00,35.93,35.94,35.91,35.91,234979.0,28.5337,28.5417,28.5179,28.5179,234979.0
2015-12-29 13:40:00,35.91,35.94,35.91,35.94,218217.0,28.5179,28.5417,28.5179,28.5417,218217.0
2015-12-29 13:45:00,35.94,35.94,35.92,35.94,79531.0,28.5417,28.5417,28.5258,28.5417,79531.0
2015-12-29 13:50:00,35.94,35.95,35.93,35.93,109746.0,28.5417,28.5496,28.5337,28.5337,109746.0
2015-12-29 13:55:00,35.94,35.97,35.93,35.95,149899.0,28.5417,28.5655,28.5337,28.5496,149899.0
2015-12-29 14:00:00,35.95,35.96,35.92,35.93,126952.0,28.5496,28.5576,28.5258,28.5337,126952.0
2015-12-29 14:05:00,35.92,35.96,35.92,35.95,150025.0,28.5258,28.5576,28.5258,28.5496,150025.0
2015-12-29 14:10:00,35.95,35.96,35.92,35.92,46753.0,28.5496,28.5576,28.5258,28.5258,46753.0
2015-12-29 14:15:00,35.92,35.95,35.92,35.94,87663.0,28.5258,28.5496,28.5258,28.5417,87663.0
2015-12-29 14:20:00,35.94,35.96,35.94,35.95,43639.0,28.5417,28.5576,28.5417,28.5496,43639.0
2015-12-29 14:25:00,35.95,35.96,35.92,35.95,182343.0,28.5496,28.5576,28.5258,28.5496,182343.0
2015-12-29 14:30:00,35.95,35.95,35.92,35.92,46757.0,28.5496,28.5496,28.5258,28.5258,46757.0
2015-12-29 14:35:00,35.93,35.93,35.91,35.92,95351.0,28.5337,28.5337,28.5179,28.5258,95351.0
2015-12-29 14:40:00,35.93,35.96,35.92,35.94,147095.0,28.5337,28.5576,28.5258,28.5417,147095.0
2015-12-29 14:45:00,35.93,35.97,35.93,35.95,129481.0,28.5337,28.5655,28.5337,28.5496,129481.0
2015-12-29 14:50:00,35.94,35.96,35.94,35.95,78857.0,28.5417,28.5576,28.5417,28.5496,78857.0
2015-12-29 14:55:00,35.95,35.98,35.94,35.98,104454.0,28.5496,28.5734,28.5417,28.5734,104454.0
2015-12-29 15:00:00,35.98,35.99,35.95,35.97,156085.0,28.5734,28.5814,28.5496,28.5655,156085.0
2015-12-29 15:05:00,35.97,35.99,35.96,35.98,57757.0,28.5655,28.5814,28.5576,28.5734,57757.0
2015-12-29 15:10:00,35.98,35.99,35.98,35.98,200523.0,28.5734,28.5814,28.5734,28.5734,200523.0
2015-12-29 15:15:00,35.98,36.0,35.97,35.98,162687.0,28.5734,28.5893,28.5655,28.5734,162687.0
2015-12-29 15:20:00,35.98,35.99,35.97,35.98,51457.0,28.5734,28.5814,28.5655,28.5734,51457.0
2015-12-29 15:25:00,35.98,35.99,35.97,35.97,202849.0,28.5734,28.5814,28.5655,28.5655,202849.0
2015-12-29 15:30:00,35.97,36.0,35.95,35.96,241391.0,28.5655,28.5893,28.5496,28.5576,241391.0
2015-12-29 15:35:00,35.96,35.97,35.93,35.94,276035.0,28.5576,28.5655,28.5337,28.5417,276035.0
2015-12-29 15:40:00,35.94,35.98,35.94,35.98,183094.0,28.5417,28.5734,28.5417,28.5734,183094.0
2015-12-29 15:45:00,35.98,35.99,35.97,35.98,125170.0,28.5734,28.5814,28.5655,28.5734,125170.0
2015-12-29 15:50:00,35.98,35.99,35.96,35.98,154863.0,28.5734,28.5814,28.5576,28.5734,154863.0
2015-12-29 15:55:00,35.98,36.03,35.97,35.98,759439.0,28.5734,28.6132,28.5655,28.5734,759439.0
2015-12-30 09:30:00,35.56,35.62,35.55,35.58,310416.0,28.2399,28.2876,28.232,28.2558,310416.0
2015-12-30 09:35:00,35.58,35.64,35.56,35.61,261916.0,28.2558,28.3034,28.2399,28.2796,261916.0
2015-12-30 09:40:00,35.61,35.62,35.56,35.57,117783.0,28.2796,28.2876,28.2399,28.2478,117783.0
2015-12-30 09:45:00,35.57,35.61,35.56,35.59,88822.0,28.2478,28.2796,28.2399,28.2637,88822.0
2015-12-30 09:50:00,35.59,35.6,35.58,35.59,125179.0,28.2637,28.2717,28.2558,28.2637,125179.0
2015-12-30 09:55:00,35.58,35.6,35.58,35.59,136312.0,28.2558,28.2717,28.2558,28.2637,136312.0
2015-12-30 10:00:00,35.59,35.64,35.59,35.64,71181.0,28.2637,28.3034,28.2637,28.3034,71181.0
2015-12-30 10:05:00,35.63,35.64,35.59,35.6,142607.0,28.2955,28.3034,28.2637,28.2717,142607.0
2015-12-30 10:10:00,35.6,35.62,35.59,35.59,149554.0,28.2717,28.2876,28.2637,28.2637,149554.0
2015-12-30 10:15:00,35.6,35.61,35.58,35.59,65296.0,28.2717,28.2796,28.2558,28.2637,65296.0
2015-12-30 10:20:00,35.59,35.59,35.55,35.56,294902.0,28.2637,28.2637,28.232,28.2399,294902.0
2015-12-30 10:25:00,35.57,35.57,35.54,35.55,72718.0,28.2478,28.2478,28.224,28.232,72718.0
2015-12-30 10:30:00,35.54,35.6,35.53,35.58,231652.0,28.224,28.2717,28.2161,28.2558,231652.0
2015-12-30 10:35:00,35.58,35.59,35.57,35.58,99585.0,28.2558,28.2637,28.2478,28.2558,99585.0
2015-12-30 10:40:00,35.58,35.62,35.56,35.61,326621.0,28.2558,28.2876,28.2399,28.2796,326621.0
2015-12-30 10:45:00,35.61,35.64,35.6,35.61,161378.0,28.2796,28.3034,28.2717,28.2796,161378.0
2015-12-30 10:50:00,35.61,35.63,35.6,35.63,93704.0,28.2796,28.2955,28.2717,28.2955,93704.0
2015-12-30 10:55:00,35.64,35.65,35.62,35.63,83792.0,28.3034,28.3114,28.2876,28.2955,83792.0
2015-12-30 11:00:00,35.63,35.66,35.62,35.64,122495.0,28.2955,28.3193,28.2876,28.3034,122495.0
2015-12-30 11:05:00,35.65,35.67,35.63,35.64,118395.0,28.3114,28.3273,28.2955,28.3034,118395.0
2015-12-30 11:10:00,35.64,35.64,35.6,35.61,133483.0,28.3034,28.3034,28.2717,28.2796,133483.0
2015-12-30 11:15:00,35.62,35.62,35.56,35.56,181207.0,28.2876,28.2876,28.2399,28.2399,181207.0
2015-12-30 11:20:00,35.56,35.57,35.54,35.54,129378.0,28.2399,28.2478,28.224,28.224,129378.0
2015-12-30 11:25:00,35.54,35.56,35.51,35.55,259922.0,28.224,28.2399,28.2002,28.232,259922.0
2015-12-30 11:30:00,35.56,35.56,35.5,35.52,178047.0,28.2399,28.2399,28.1923,28.2081,178047.0
2015-12-30 11:35:00,35.52,35.54,35.49,35.5,138900.0,28.2081,28.224,28.1843,28.1923,138900.0
2015-12-30 11:40:00,35.51,35.52,35.49,35.51,189661.0,28.2002,28.2081,28.1843,28.2002,189661.0
2015-12-30 11:45:00,35.5,35.52,35.49,35.5,194989.0,28.1923,28.2081,28.1843,28.1923,194989.0
2015-12-30 11:50:00,35.5,35.52,35.49,35.51,75524.0,28.1923,28.2081,28.1843,28.2002,75524.0
2015-12-30 11:55:00,35.51,35.51,35.49,35.51,97722.0,28.2002,28.2002,28.1843,28.2002,97722.0
2015-12-30 12:00:00,35.51,35.55,35.51,35.55,122724.0,28.2002,28.232,28.2002,28.232,122724.0
2015-12-30 12:05:00,35.54,35.56,35.52,35.56,157097.0,28.224,28.2399,28.2081,28.2399,157097.0
2015-12-30 12:10:00,35.55,35.57,35.54,35.55,111576.0,28.232,28.2478,28.224,28.232,111576.0
2015-12-30 12:15:00,35.55,35.57,35.55,35.56,28972.0,28.232,28.2478,28.232,28.2399,28972.0
2015-12-30 12:20:00,35.57,35.58,35.55,35.56,59976.0,28.2478,28.2558,28.232,28.2399,59976.0
2015-12-30 12:25:00,35.55,35.58,35.54,35.57,119452.0,28.232,28.2558,28.224,28.2478,119452.0
2015-12-30 12:30:00,35.57,35.58,35.56,35.56,121069.0,28.2478,28.2558,28.2399,28.2399,121069.0
2015-12-30 12:35:00,35.55,35.57,35.54,35.54,116602.0,28.232,28.2478,28.224,28.224,116602.0
2015-12-30 12:40:00,35.55,35.55,35.51,35.55,97839.0,28.232,28.232,28.2002,28.232,97839.0
2015-12-30 12:45:00,35.55,35.56,35.54,35.56,75568.0,28.232,28.2399,28.224,28.2399,75568.0
2015-12-30 12:50:00,35.56,35.57,35.55,35.56,64969.0,28.2399,28.2478,28.232,28.2399,64969.0
2015-12-30 12:55:00,35.56,35.56,35.53,35.55,108768.0,28.2399,28.2399,28.2161,28.232,108768.0
2015-12-30 13:00:00,35.56,35.58,35.55,35.55,75726.0,28.2399,28.2558,28.232,28.232,75726.0
2015-12-30 13:05:00,35.56,35.56,35.53,35.54,80775.0,28.2399,28.2399,28.2161,28.224,80775.0
2015-12-30 13:10:00,35.54,35.55,35.52,35.55,52758.0,28.224,28.232,28.2081,28.232,52758.0
2015-12-30 13:15:00,35.55,35.56,35.54,35.54,49238.0,28.232,28.2399,28.224,28.224,49238.0
2015-12-30 13:20:00,35.55,35.55,35.5,35.52,74312.0,28.232,28.232,28.1923,28.2081,74312.0
2015-12-30 13:25:00,35.52,35.54,35.51,35.53,49096.0,28.2081,28.224,28.2002,28.2161,49096.0
2015-12-30 13:30:00,35.53,35.56,35.53,35.56,29419.0,28.2161,28.2399,28.2161,28.2399,29419.0
2015-12-30 13:35:00,35.56,35.56,35.54,35.55,57753.0,28.2399,28.2399,28.224,28.232,57753.0
2015-12-30 13:40:00,35.55,35.57,35.54,35.55,32025.0,28.232,28.2478,28.224,28.232,32025.0
2015-12-30 13:45:00,35.55,35.57,35.55,35.56,52818.0,28.232,28.2478,28.232,28.2399,52818.0
2015-12-30 13:50:00,35.56,35.57,35.55,35.56,25576.0,28.2399,28.2478,28.232,28.2399,25576.0
2015-12-30 13:55:00,35.56,35.57,35.54,35.55,52579.0,28.2399,28.2478,28.224,28.232,52579.0
2015-12-30 14:00:00,35.55,35.57,35.54,35.55,66889.0,28.232,28.2478,28.224,28.232,66889.0
2015-12-30 14:05:00,35.55,35.55,35.53,35.54,48921.0,28.232,28.232,28.2161,28.224,48921.0
2015-12-30 14:10:00,35.53,35.56,35.53,35.56,48299.0,28.2161,28.2399,28.2161,28.2399,48299.0
2015-12-30 14:15:00,35.56,35.56,35.54,35.55,102171.0,28.2399,28.2399,28.224,28.232,102171.0
2015-12-30 14:20:00,35.55,35.56,35.53,35.54,90364.0,28.232,28.2399,28.2161,28.224,90364.0
2015-12-30 14:25:00,35.54,35.55,35.53,35.55,14255.0,28.224,28.232,28.2161,28.232,14255.0
2015-12-30 14:30:00,35.55,35.57,35.54,35.56,65294.0,28.232,28.2478,28.224,28.2399,65294.0
2015-12-30 14:35:00,35.56,35.56,35.54,35.55,29791.0,28.2399,28.2399,28.224,28.232,29791.0
2015-12-30 14:40:00,35.55,35.56,35.52,35.53,86249.0,28.232,28.2399,28.2081,28.2161,86249.0
2015-12-30 14:45:00,35.53,35.55,35.53,35.55,62993.0,28.2161,28.232,28.2161,28.232,62993.0
2015-12-30 14:50:00,35.55,35.55,35.51,35.54,88252.0,28.232,28.232,28.2002,28.224,88252.0
2015-12-30 14:55:00,35.53,35.54,35.51,35.52,50566.0,28.2161,28.224,28.2002,28.2081,50566.0
2015-12-30 15:00:00,35.53,35.55,35.5,35.54,82825.0,28.2161,28.232,28.1923,28.224,82825.0
2015-12-30 15:05:00,35.54,35.55,35.52,35.53,57941.0,28.224,28.232,28.2081,28.2161,57941.0
2015-12-30 15:10:00,35.53,35.54,35.52,35.53,62844.0,28.2161,28.224,28.2081,28.2161,62844.0
2015-12-30 15:15:00,35.54,35.56,35.53,35.55,29606.0,28.224,28.2399,28.2161,28.232,29606.0
2015-12-30 15:20:00,35.55,35.56,35.54,35.54,47132.0,28.232,28.2399,28.224,28.224,47132.0
2015-12-30 15:25:00,35.54,35.54,35.52,35.52,66743.0,28.224,28.224,28.2081,28.2081,66743.0
2015-12-30 15:30:00,35.52,35.52,35.42,35.44,344003.0,28.2081,28.2081,28.1287,28.1446,344003.0
2015-12-30 15:35:00,35.45,35.48,35.39,35.48,545319.0,28.1525,28.1764,28.1049,28.1764,545319.0
2015-12-30 15:40:00,35.47,35.49,35.44,35.47,167331.0,28.1684,28.1843,28.1446,28.1684,167331.0
2015-12-30 15:45:00,35.47,35.49,35.46,35.49,166844.0,28.1684,28.1843,28.1605,28.1843,166844.0
2015-12-30 15:50:00,35.49,35.49,35.41,35.41,684051.0,28.1843,28.1843,28.1208,28.1208,684051.0
2015-12-30 15:55:00,35.41,35.45,35.38,35.42,1124929.0,28.1208,28.1525,28.097,28.1287,1124929.0
2015-12-31 09:30:00,35.29,35.33,35.24,35.26,418908.0,28.0255,28.0573,27.9858,28.0017,418908.0
2015-12-31 09:35:00,35.25,35.29,35.24,35.27,308036.0,27.9937,28.0255,27.9858,28.0096,308036.0
2015-12-31 09:40:00,35.27,35.3,35.24,35.28,308654.0,28.0096,28.0334,27.9858,28.0175,308654.0
2015-12-31 09:45:00,35.28,35.3,35.24,35.29,220009.0,28.0175,28.0334,27.9858,28.0255,220009.0
2015-12-31 09:50:00,35.29,35.29,35.24,35.28,160942.0,28.0255,28.0255,27.9858,28.0175,160942.0
2015-12-31 09:55:00,35.28,35.33,35.28,35.33,113790.0,28.0175,28.0573,28.0175,28.0573,113790.0
2015-12-31 10:00:00,35.33,35.34,35.3,35.31,126480.0,28.0573,28.0652,28.0334,28.0414,126480.0
2015-12-31 10:05:00,35.3,35.31,35.27,35.3,89191.0,28.0334,28.0414,28.0096,28.0334,89191.0
2015-12-31 10:10:00,35.3,35.33,35.3,35.32,108538.0,28.0334,28.0573,28.0334,28.0493,108538.0
2015-12-31 10:15:00,35.32,35.33,35.3,35.31,95150.0,28.0493,28.0573,28.0334,28.0414,95150.0
2015-12-31 10:20:00,35.31,35.33,35.29,35.33,424864.0,28.0414,28.0573,28.0255,28.0573,424864.0
2015-12-31 10:25:00,35.33,35.33,35.28,35.3,195355.0,28.0573,28.0573,28.0175,28.0334,195355.0
2015-12-31 10:30:00,35.29,35.3,35.23,35.25,161208.0,28.0255,28.0334,27.9778,27.9937,161208.0
2015-12-31 10:35:00,35.25,35.27,35.23,35.27,217454.0,27.9937,28.0096,27.9778,28.0096,217454.0
2015-12-31 10:40:00,35.26,35.28,35.24,35.25,177592.0,28.0017,28.0175,27.9858,27.9937,177592.0
2015-12-31 10:45:00,35.25,35.31,35.25,35.31,136776.0,27.9937,28.0414,27.9937,28.0414,136776.0
2015-12-31 10:50:00,35.31,35.33,35.3,35.32,101611.0,28.0414,28.0573,28.0334,28.0493,101611.0
2015-12-31 10:55:00,35.32,35.32,35.3,35.32,168639.0,28.0493,28.0493,28.0334,28.0493,168639.0
2015-12-31 11:00:00,35.32,35.37,35.31,35.34,269905.0,28.0493,28.089,28.0414,28.0652,269905.0
2015-12-31 11:05:00,35.34,35.37,35.34,35.35,133611.0,28.0652,28.089,28.0652,28.0731,133611.0
2015-12-31 11:10:00,35.35,35.36,35.33,35.36,113987.0,28.0731,28.0811,28.0573,28.0811,113987.0
2015-12-31 11:15:00,35.36,35.37,35.34,35.36,81951.0,28.0811,28.089,28.0652,28.0811,81951.0
2015-12-31 11:20:00,35.35,35.35,35.33,35.33,23661.0,28.0731,28.0731,28.0573,28.0573,23661.0
2015-12-31 11:25:00,35.33,35.37,35.32,35.34,91605.0,28.0573,28.089,28.0493,28.0652,91605.0
2015-12-31 11:30:00,35.34,35.37,35.32,35.37,152215.0,28.0652,28.089,28.0493,28.089,152215.0
2015-12-31 11:35:00,35.37,35.4,35.37,35.38,83813.0,28.089,28.1128,28.089,28.097,83813.0
2015-12-31 11:40:00,35.38,35.41,35.37,35.39,115665.0,28.097,28.1208,28.089,28.1049,115665.0
2015-12-31 11:45:00,35.39,35.45,35.39,35.44,124978.0,28.1049,28.1525,28.1049,28.1446,124978.0
2015-12-31 11:50:00,35.44,35.44,35.41,35.43,85768.0,28.1446,28.1446,28.1208,28.1367,85768.0
2015-12-31 11:55:00,35.43,35.48,35.42,35.48,107133.0,28.1367,28.1764,28.1287,28.1764,107133.0
2015-12-31 12:00:00,35.48,35.5,35.44,35.47,178237.0,28.1764,28.1923,28.1446,28.1684,178237.0
2015-12-31 12:05:00,35.46,35.52,35.46,35.51,190535.0,28.1605,28.2081,28.1605,28.2002,190535.0
2015-12-31 12:10:00,35.51,35.51,35.48,35.48,69129.0,28.2002,28.2002,28.1764,28.1764,69129.0
2015-12-31 12:15:00,35.48,35.5,35.47,35.5,74321.0,28.1764,28.1923,28.1684,28.1923,74321.0
2015-12-31 12:20:00,35.5,35.53,35.49,35.51,98780.0,28.1923,28.2161,28.1843,28.2002,98780.0
2015-12-31 12:25:00,35.52,35.54,35.49,35.52,61861.0,28.2081,28.224,28.1843,28.2081,61861.0
2015-12-31 12:30:00,35.52,35.53,35.5,35.53,65959.0,28.2081,28.2161,28.1923,28.2161,65959.0
2015-12-31 12:35:00,35.52,35.54,35.51,35.52,34338.0,28.2081,28.224,28.2002,28.2081,34338.0
2015-12-31 12:40:00,35.52,35.55,35.51,35.55,58881.0,28.2081,28.232,28.2002,28.232,58881.0
2015-12-31 12:45:00,35.55,35.56,35.52,35.53,74224.0,28.232,28.2399,28.2081,28.2161,74224.0
2015-12-31 12:50:00,35.53,35.53,35.51,35.53,48193.0,28.2161,28.2161,28.2002,28.2161,48193.0
2015-12-31 12:55:00,35.53,35.53,35.5,35.5,41648.0,28.2161,28.2161,28.1923,28.1923,41648.0
2015-12-31 13:00:00,35.49,35.51,35.45,35.46,101439.0,28.1843,28.2002,28.1525,28.1605,101439.0
2015-12-31 13:05:00,35.47,35.47,35.41,35.42,50282.0,28.1684,28.1684,28.1208,28.1287,50282.0
2015-12-31 13:10:00,35.42,35.46,35.41,35.44,82249.0,28.1287,28.1605,28.1208,28.1446,82249.0
2015-12-31 13:15:00,35.43,35.44,35.41,35.43,53579.0,28.1367,28.1446,28.1208,28.1367,53579.0
2015-12-31 13:20:00,35.43,35.44,35.42,35.44,98767.0,28.1367,28.1446,28.1287,28.1446,98767.0
2015-12-31 13:25:00,35.43,35.44,35.42,35.43,68403.0,28.1367,28.1446,28.1287,28.1367,68403.0
2015-12-31 13:30:00,35.43,35.45,35.43,35.44,90615.0,28.1367,28.1525,28.1367,28.1446,90615.0
2015-12-31 13:35:00,35.45,35.45,35.42,35.44,96554.0,28.1525,28.1525,28.1287,28.1446,96554.0
2015-12-31 13:40:00,35.45,35.49,35.45,35.49,58299.0,28.1525,28.1843,28.1525,28.1843,58299.0
2015-12-31 13:45:00,35.49,35.5,35.47,35.48,45681.0,28.1843,28.1923,28.1684,28.1764,45681.0
2015-12-31 13:50:00,35.48,35.5,35.47,35.48,65226.0,28.1764,28.1923,28.1684,28.1764,65226.0
2015-12-31 13:55:00,35.48,35.49,35.46,35.48,124625.0,28.1764,28.1843,28.1605,28.1764,124625.0
2015-12-31 14:00:00,35.48,35.49,35.47,35.48,61987.0,28.1764,28.1843,28.1684,28.1764,61987.0
2015-12-31 14:05:00,35.47,35.48,35.45,35.46,50440.0,28.1684,28.1764,28.1525,28.1605,50440.0
2015-12-31 14:10:00,35.46,35.47,35.45,35.45,50663.0,28.1605,28.1684,28.1525,28.1525,50663.0
2015-12-31 14:15:00,35.45,35.46,35.44,35.45,40812.0,28.1525,28.1605,28.1446,28.1525,40812.0
2015-12-31 14:20:00,35.45,35.46,35.4,35.4,217219.0,28.1525,28.1605,28.1128,28.1128,217219.0
2015-12-31 14:25:00,35.4,35.41,35.37,35.39,135182.0,28.1128,28.1208,28.089,28.1049,135182.0
2015-12-31 14:30:00,35.39,35.4,35.35,35.36,133825.0,28.1049,28.1128,28.0731,28.0811,133825.0
2015-12-31 14:35:00,35.36,35.36,35.32,35.34,223151.0,28.0811,28.0811,28.0493,28.0652,223151.0
2015-12-31 14:40:00,35.34,35.35,35.32,35.33,186283.0,28.0652,28.0731,28.0493,28.0573,186283.0
2015-12-31 14:45:00,35.32,35.37,35.32,35.36,115427.0,28.0493,28.089,28.0493,28.0811,115427.0
2015-12-31 14:50:00,35.37,35.39,35.36,35.39,81037.0,28.089,28.1049,28.0811,28.1049,81037.0
2015-12-31 14:55:00,35.39,35.4,35.37,35.38,67594.0,28.1049,28.1128,28.089,28.097,67594.0
2015-12-31 15:00:00,35.37,35.37,35.35,35.37,94741.0,28.089,28.089,28.0731,28.089,94741.0
2015-12-31 15:05:00,35.37,35.37,35.33,35.34,94031.0,28.089,28.089,28.0573,28.0652,94031.0
2015-12-31 15:10:00,35.33,35.36,35.32,35.36,422888.0,28.0573,28.0811,28.0493,28.0811,422888.0
2015-12-31 15:15:00,35.35,35.42,35.35,35.4,218396.0,28.0731,28.1287,28.0731,28.1128,218396.0
2015-12-31 15:20:00,35.4,35.41,35.37,35.41,189335.0,28.1128,28.1208,28.089,28.1208,189335.0
2015-12-31 15:25:00,35.39,35.4,35.35,35.36,126579.0,28.1049,28.1128,28.0731,28.0811,126579.0
2015-12-31 15:30:00,35.37,35.4,35.36,35.4,101533.0,28.089,28.1128,28.0811,28.1128,101533.0
2015-12-31 15:35:00,35.4,35.42,35.39,35.4,219677.0,28.1128,28.1287,28.1049,28.1128,219677.0
2015-12-31 15:40:00,35.4,35.41,35.36,35.38,193878.0,28.1128,28.1208,28.0811,28.097,193878.0
2015-12-31 15:45:00,35.37,35.41,35.37,35.4,142878.0,28.089,28.1208,28.089,28.1128,142878.0
2015-12-31 15:50:00,35.4,35.4,35.37,35.39,341625.0,28.1128,28.1128,28.089,28.1049,341625.0
2015-12-31 15:55:00,35.39,35.4,35.28,35.3,1098388.0,28.1049,28.1128,28.0175,28.0334,1098388.0
2016-01-04 09:30:00,34.14,34.14,34.01,34.02,1743425.0,27.1122,27.1122,27.009,27.0169,1743425.0
2016-01-04 09:35:00,34.02,34.06,34.0,34.02,978598.0,27.0169,27.0487,27.001,27.0169,978598.0
2016-01-04 09:40:00,34.02,34.04,33.89,33.89,1200980.0,27.0169,27.0328,26.9137,26.9137,1200980.0
2016-01-04 09:45:00,33.89,33.95,33.86,33.94,711547.0,26.9137,26.9613,26.8899,26.9534,711547.0
2016-01-04 09:50:00,33.94,34.01,33.93,33.95,769339.0,26.9534,27.009,26.9454,26.9613,769339.0
2016-01-04 09:55:00,33.95,33.98,33.93,33.94,550618.0,26.9613,26.9852,26.9454,26.9534,550618.0
2016-01-04 10:00:00,33.94,33.95,33.86,33.89,785747.0,26.9534,26.9613,26.8899,26.9137,785747.0
2016-01-04 10:05:00,33.88,33.94,33.85,33.91,592344.0,26.9057,26.9534,26.8819,26.9296,592344.0
2016-01-04 10:10:00,33.92,33.96,33.89,33.95,567598.0,26.9375,26.9693,26.9137,26.9613,567598.0
2016-01-04 10:15:00,33.95,34.01,33.95,34.0,746233.0,26.9613,27.009,26.9613,27.001,746233.0
2016-01-04 10:20:00,34.0,34.04,33.95,33.99,805409.0,27.001,27.0328,26.9613,26.9931,805409.0
2016-01-04 10:25:00,33.99,34.04,33.95,33.95,533249.0,26.9931,27.0328,26.9613,26.9613,533249.0
2016-01-04 10:30:00,33.95,33.98,33.92,33.95,376739.0,26.9613,26.9852,26.9375,26.9613,376739.0
2016-01-04 10:35:00,33.95,33.95,33.9,33.93,249040.0,26.9613,26.9613,26.9216,26.9454,249040.0
2016-01-04 10:40:00,33.93,33.93,33.84,33.89,802904.0,26.9454,26.9454,26.874,26.9137,802904.0
2016-01-04 10:45:00,33.89,33.89,33.82,33.88,648828.0,26.9137,26.9137,26.8581,26.9057,648828.0
2016-01-04 10:50:00,33.87,33.88,33.83,33.84,710673.0,26.8978,26.9057,26.866,26.874,710673.0
2016-01-04 10:55:00,33.84,33.84,33.8,33.82,384096.0,26.874,26.874,26.8422,26.8581,384096.0
2016-01-04 11:00:00,33.82,33.83,33.75,33.81,659642.0,26.8581,26.866,26.8025,26.8501,659642.0
2016-01-04 11:05:00,33.81,33.82,33.77,33.8,715808.0,26.8501,26.8581,26.8184,26.8422,715808.0
2016-01-04 11:10:00,33.8,33.86,33.79,33.85,398106.0,26.8422,26.8899,26.8343,26.8819,398106.0
2016-01-04 11:15:00,33.85,33.88,33.84,33.86,391623.0,26.8819,26.9057,26.874,26.8899,391623.0
2016-01-04 11:20:00,33.87,33.9,33.83,33.9,237165.0,26.8978,26.9216,26.866,26.9216,237165.0
2016-01-04 11:25:00,33.9,33.95,33.88,33.95,453049.0,26.9216,26.9613,26.9057,26.9613,453049.0
2016-01-04 11:30:00,33.94,34.01,33.92,34.0,426726.0,26.9534,27.009,26.9375,27.001,426726.0
2016-01-04 11:35:00,34.0,34.02,33.97,34.02,315343.0,27.001,27.0169,26.9772,27.0169,315343.0
2016-01-04 11:40:00,34.01,34.09,34.01,34.03,528310.0,27.009,27.0725,27.009,27.0249,528310.0
2016-01-04 11:45:00,34.04,34.07,34.01,34.05,369471.0,27.0328,27.0566,27.009,27.0407,369471.0
2016-01-04 11:50:00,34.05,34.09,34.05,34.07,471551.0,27.0407,27.0725,27.0407,27.0566,471551.0
2016-01-04 11:55:00,34.08,34.08,34.02,34.06,245057.0,27.0646,27.0646,27.0169,27.0487,245057.0
2016-01-04 12:00:00,34.05,34.06,33.99,34.03,367176.0,27.0407,27.0487,26.9931,27.0249,367176.0
2016-01-04 12:05:00,34.03,34.06,33.98,34.03,422776.0,27.0249,27.0487,26.9852,27.0249,422776.0
2016-01-04 12:10:00,34.02,34.03,33.97,34.0,293943.0,27.0169,27.0249,26.9772,27.001,293943.0
2016-01-04 12:15:00,34.01,34.05,34.0,34.04,145512.0,27.009,27.0407,27.001,27.0328,145512.0
2016-01-04 12:20:00,34.03,34.07,34.02,34.04,281079.0,27.0249,27.0566,27.0169,27.0328,281079.0
2016-01-04 12:25:00,34.03,34.09,34.02,34.07,228974.0,27.0249,27.0725,27.0169,27.0566,228974.0
2016-01-04 12:30:00,34.07,34.07,34.01,34.03,140142.0,27.0566,27.0566,27.009,27.0249,140142.0
2016-01-04 12:35:00,34.03,34.09,34.03,34.09,71694.0,27.0249,27.0725,27.0249,27.0725,71694.0
2016-01-04 12:40:00,34.08,34.11,34.05,34.1,397552.0,27.0646,27.0884,27.0407,27.0804,397552.0
2016-01-04 12:45:00,34.11,34.15,34.08,34.14,460448.0,27.0884,27.1202,27.0646,27.1122,460448.0
2016-01-04 12:50:00,34.14,34.17,34.12,34.16,147919.0,27.1122,27.136,27.0963,27.1281,147919.0
2016-01-04 12:55:00,34.16,34.18,34.12,34.15,237840.0,27.1281,27.144,27.0963,27.1202,237840.0
2016-01-04 13:00:00,34.15,34.18,34.12,34.18,150227.0,27.1202,27.144,27.0963,27.144,150227.0
2016-01-04 13:05:00,34.18,34.2,34.16,34.18,330403.0,27.144,27.1599,27.1281,27.144,330403.0
2016-01-04 13:10:00,34.18,34.22,34.17,34.18,199924.0,27.144,27.1757,27.136,27.144,199924.0
2016-01-04 13:15:00,34.19,34.22,34.16,34.17,247139.0,27.1519,27.1757,27.1281,27.136,247139.0
2016-01-04 13:20:00,34.17,34.19,34.13,34.14,214424.0,27.136,27.1519,27.1043,27.1122,214424.0
2016-01-04 13:25:00,34.14,34.19,34.12,34.18,152101.0,27.1122,27.1519,27.0963,27.144,152101.0
2016-01-04 13:30:00,34.17,34.19,34.15,34.19,249570.0,27.136,27.1519,27.1202,27.1519,249570.0
2016-01-04 13:35:00,34.19,34.22,34.18,34.21,148747.0,27.1519,27.1757,27.144,27.1678,148747.0
2016-01-04 13:40:00,34.2,34.21,34.16,34.18,181710.0,27.1599,27.1678,27.1281,27.144,181710.0
2016-01-04 13:45:00,34.18,34.18,34.14,34.15,221918.0,27.144,27.144,27.1122,27.1202,221918.0
2016-01-04 13:50:00,34.15,34.19,34.15,34.17,112280.0,27.1202,27.1519,27.1202,27.136,112280.0
2016-01-04 13:55:00,34.17,34.19,34.12,34.16,107426.0,27.136,27.1519,27.0963,27.1281,107426.0
2016-01-04 14:00:00,34.15,34.15,34.08,34.09,193078.0,27.1202,27.1202,27.0646,27.0725,193078.0
2016-01-04 14:05:00,34.09,34.1,34.04,34.06,722136.0,27.0725,27.0804,27.0328,27.0487,722136.0
2016-01-04 14:10:00,34.06,34.06,34.0,34.02,424832.0,27.0487,27.0487,27.001,27.0169,424832.0
2016-01-04 14:15:00,34.02,34.06,33.99,34.05,183077.0,27.0169,27.0487,26.9931,27.0407,183077.0
2016-01-04 14:20:00,34.05,34.09,34.04,34.08,216251.0,27.0407,27.0725,27.0328,27.0646,216251.0
2016-01-04 14:25:00,34.07,34.08,34.05,34.06,128289.0,27.0566,27.0646,27.0407,27.0487,128289.0
2016-01-04 14:30:00,34.06,34.06,33.97,33.98,168533.0,27.0487,27.0487,26.9772,26.9852,168533.0
2016-01-04 14:35:00,33.98,34.02,33.94,34.01,263992.0,26.9852,27.0169,26.9534,27.009,263992.0
2016-01-04 14:40:00,34.02,34.05,34.0,34.03,289644.0,27.0169,27.0407,27.001,27.0249,289644.0
2016-01-04 14:45:00,34.03,34.05,33.99,34.01,169303.0,27.0249,27.0407,26.9931,27.009,169303.0
2016-01-04 14:50:00,34.01,34.02,33.95,33.96,170554.0,27.009,27.0169,26.9613,26.9693,170554.0
2016-01-04 14:55:00,33.96,34.0,33.95,34.0,166533.0,26.9693,27.001,26.9613,27.001,166533.0
2016-01-04 15:00:00,34.0,34.0,33.95,33.98,291853.0,27.001,27.001,26.9613,26.9852,291853.0
2016-01-04 15:05:00,33.97,33.99,33.95,33.97,264571.0,26.9772,26.9931,26.9613,26.9772,264571.0
2016-01-04 15:10:00,33.97,34.0,33.93,33.98,164265.0,26.9772,27.001,26.9454,26.9852,164265.0
2016-01-04 15:15:00,33.98,34.01,33.97,34.01,326136.0,26.9852,27.009,26.9772,27.009,326136.0
2016-01-04 15:20:00,34.01,34.01,33.94,33.95,270124.0,27.009,27.009,26.9534,26.9613,270124.0
2016-01-04 15:25:00,33.95,34.01,33.94,34.0,343054.0,26.9613,27.009,26.9534,27.001,343054.0
2016-01-04 15:30:00,34.0,34.03,33.99,34.0,430486.0,27.001,27.0249,26.9931,27.001,430486.0
2016-01-04 15:35:00,34.0,34.02,33.96,34.02,424658.0,27.001,27.0169,26.9693,27.0169,424658.0
2016-01-04 15:40:00,34.02,34.06,34.0,34.05,696508.0,27.0169,27.0487,27.001,27.0407,696508.0
2016-01-04 15:45:00,34.06,34.13,34.05,34.13,842459.0,27.0487,27.1043,27.0407,27.1043,842459.0
2016-01-04 15:50:00,34.13,34.15,34.08,34.12,950445.0,27.1043,27.1202,27.0646,27.0963,950445.0
2016-01-04 15:55:00,34.12,34.18,34.09,34.14,2302050.0,27.0963,27.144,27.0725,27.1122,2302050.0
2016-01-05 09:30:00,33.99,34.05,33.93,33.99,1113047.0,26.9931,27.0407,26.9454,26.9931,1113047.0
2016-01-05 09:35:00,34.0,34.01,33.96,33.96,817826.0,27.001,27.009,26.9693,26.9693,817826.0
2016-01-05 09:40:00,33.97,34.05,33.97,34.03,804596.0,26.9772,27.0407,26.9772,27.0249,804596.0
2016-01-05 09:45:00,34.04,34.04,33.97,34.0,745057.0,27.0328,27.0328,26.9772,27.001,745057.0
2016-01-05 09:50:00,34.0,34.01,33.91,33.92,1304403.0,27.001,27.009,26.9296,26.9375,1304403.0
2016-01-05 09:55:00,33.92,33.94,33.85,33.87,1193161.0,26.9375,26.9534,26.8819,26.8978,1193161.0
2016-01-05 10:00:00,33.87,33.89,33.81,33.84,686122.0,26.8978,26.9137,26.8501,26.874,686122.0
2016-01-05 10:05:00,33.84,33.89,33.84,33.84,459538.0,26.874,26.9137,26.874,26.874,459538.0
2016-01-05 10:10:00,33.85,33.89,33.84,33.87,369180.0,26.8819,26.9137,26.874,26.8978,369180.0
2016-01-05 10:15:00,33.87,33.88,33.82,33.87,411862.0,26.8978,26.9057,26.8581,26.8978,411862.0
2016-01-05 10:20:00,33.87,33.89,33.84,33.89,614147.0,26.8978,26.9137,26.874,26.9137,614147.0
2016-01-05 10:25:00,33.88,33.9,33.8,33.81,568185.0,26.9057,26.9216,26.8422,26.8501,568185.0
2016-01-05 10:30:00,33.8,33.86,33.79,33.85,722573.0,26.8422,26.8899,26.8343,26.8819,722573.0
2016-01-05 10:35:00,33.84,33.9,33.83,33.89,683029.0,26.874,26.9216,26.866,26.9137,683029.0
2016-01-05 10:40:00,33.89,33.92,33.87,33.89,551995.0,26.9137,26.9375,26.8978,26.9137,551995.0
2016-01-05 10:45:00,33.89,33.93,33.86,33.93,228243.0,26.9137,26.9454,26.8899,26.9454,228243.0
2016-01-05 10:50:00,33.93,33.96,33.91,33.95,164631.0,26.9454,26.9693,26.9296,26.9613,164631.0
2016-01-05 10:55:00,33.95,33.97,33.93,33.95,299177.0,26.9613,26.9772,26.9454,26.9613,299177.0
2016-01-05 11:00:00,33.95,33.98,33.92,33.93,327391.0,26.9613,26.9852,26.9375,26.9454,327391.0
2016-01-05 11:05:00,33.92,33.94,33.9,33.91,254082.0,26.9375,26.9534,26.9216,26.9296,254082.0
2016-01-05 11:10:00,33.91,33.92,33.86,33.86,255980.0,26.9296,26.9375,26.8899,26.8899,255980.0
2016-01-05 11:15:00,33.86,33.87,33.84,33.84,196640.0,26.8899,26.8978,26.874,26.874,196640.0
2016-01-05 11:20:00,33.84,33.86,33.82,33.82,284221.0,26.874,26.8899,26.8581,26.8581,284221.0
2016-01-05 11:25:00,33.83,33.89,33.82,33.84,340514.0,26.866,26.9137,26.8581,26.874,340514.0
2016-01-05 11:30:00,33.85,33.92,33.84,33.91,356371.0,26.8819,26.9375,26.874,26.9296,356371.0
2016-01-05 11:35:00,33.92,33.93,33.87,33.88,257745.0,26.9375,26.9454,26.8978,26.9057,257745.0
2016-01-05 11:40:00,33.88,33.91,33.86,33.87,118001.0,26.9057,26.9296,26.8899,26.8978,118001.0
2016-01-05 11:45:00,33.86,33.91,33.85,33.91,167715.0,26.8899,26.9296,26.8819,26.9296,167715.0
2016-01-05 11:50:00,33.91,33.93,33.89,33.9,110890.0,26.9296,26.9454,26.9137,26.9216,110890.0
2016-01-05 11:55:00,33.9,33.93,33.88,33.91,201594.0,26.9216,26.9454,26.9057,26.9296,201594.0
2016-01-05 12:00:00,33.92,33.92,33.85,33.86,122666.0,26.9375,26.9375,26.8819,26.8899,122666.0
2016-01-05 12:05:00,33.87,33.88,33.82,33.83,219927.0,26.8978,26.9057,26.8581,26.866,219927.0
2016-01-05 12:10:00,33.83,33.85,33.8,33.83,328240.0,26.866,26.8819,26.8422,26.866,328240.0
2016-01-05 12:15:00,33.82,33.83,33.78,33.81,276239.0,26.8581,26.866,26.8263,26.8501,276239.0
2016-01-05 12:20:00,33.81,33.84,33.8,33.84,147887.0,26.8501,26.874,26.8422,26.874,147887.0
2016-01-05 12:25:00,33.83,33.84,33.8,33.83,205840.0,26.866,26.874,26.8422,26.866,205840.0
2016-01-05 12:30:00,33.83,33.85,33.82,33.84,173116.0,26.866,26.8819,26.8581,26.874,173116.0
2016-01-05 12:35:00,33.83,33.87,33.82,33.86,68587.0,26.866,26.8978,26.8581,26.8899,68587.0
2016-01-05 12:40:00,33.86,33.86,33.81,33.82,81125.0,26.8899,26.8899,26.8501,26.8581,81125.0
2016-01-05 12:45:00,33.82,33.83,33.79,33.81,197712.0,26.8581,26.866,26.8343,26.8501,197712.0
2016-01-05 12:50:00,33.8,33.85,33.79,33.84,146620.0,26.8422,26.8819,26.8343,26.874,146620.0
2016-01-05 12:55:00,33.85,33.86,33.82,33.86,58026.0,26.8819,26.8899,26.8581,26.8899,58026.0
2016-01-05 13:00:00,33.86,33.9,33.84,33.89,138904.0,26.8899,26.9216,26.874,26.9137,138904.0
2016-01-05 13:05:00,33.89,33.9,33.82,33.83,117771.0,26.9137,26.9216,26.8581,26.866,117771.0
2016-01-05 13:10:00,33.84,33.86,33.81,33.82,100940.0,26.874,26.8899,26.8501,26.8581,100940.0
2016-01-05 13:15:00,33.82,33.84,33.82,33.84,108879.0,26.8581,26.874,26.8581,26.874,108879.0
2016-01-05 13:20:00,33.83,33.83,33.81,33.81,112625.0,26.866,26.866,26.8501,26.8501,112625.0
2016-01-05 13:25:00,33.82,33.86,33.82,33.85,83160.0,26.8581,26.8899,26.8581,26.8819,83160.0
2016-01-05 13:30:00,33.85,33.88,33.84,33.86,149556.0,26.8819,26.9057,26.874,26.8899,149556.0
2016-01-05 13:35:00,33.85,33.88,33.85,33.88,50855.0,26.8819,26.9057,26.8819,26.9057,50855.0
2016-01-05 13:40:00,33.88,33.94,33.87,33.93,254830.0,26.9057,26.9534,26.8978,26.9454,254830.0
2016-01-05 13:45:00,33.93,33.95,33.92,33.94,104157.0,26.9454,26.9613,26.9375,26.9534,104157.0
2016-01-05 13:50:00,33.94,33.99,33.94,33.98,198266.0,26.9534,26.9931,26.9534,26.9852,198266.0
2016-01-05 13:55:00,33.98,33.98,33.94,33.95,134984.0,26.9852,26.9852,26.9534,26.9613,134984.0
2016-01-05 14:00:00,33.96,33.97,33.94,33.95,85109.0,26.9693,26.9772,26.9534,26.9613,85109.0
2016-01-05 14:05:00,33.95,33.96,33.92,33.96,78996.0,26.9613,26.9693,26.9375,26.9693,78996.0
2016-01-05 14:10:00,33.96,33.98,33.94,33.95,100044.0,26.9693,26.9852,26.9534,26.9613,100044.0
2016-01-05 14:15:00,33.95,34.0,33.94,33.99,166454.0,26.9613,27.001,26.9534,26.9931,166454.0
2016-01-05 14:20:00,33.99,34.04,33.99,34.03,158736.0,26.9931,27.0328,26.9931,27.0249,158736.0
2016-01-05 14:25:00,34.03,34.04,33.99,33.99,100185.0,27.0249,27.0328,26.9931,26.9931,100185.0
2016-01-05 14:30:00,33.99,34.01,33.94,33.95,151621.0,26.9931,27.009,26.9534,26.9613,151621.0
2016-01-05 14:35:00,33.95,33.97,33.93,33.95,126147.0,26.9613,26.9772,26.9454,26.9613,126147.0
2016-01-05 14:40:00,33.95,33.96,33.91,33.93,225470.0,26.9613,26.9693,26.9296,26.9454,225470.0
2016-01-05 14:45:00,33.93,33.95,33.9,33.95,114409.0,26.9454,26.9613,26.9216,26.9613,114409.0
2016-01-05 14:50:00,33.95,33.98,33.94,33.95,102866.0,26.9613,26.9852,26.9534,26.9613,102866.0
2016-01-05 14:55:00,33.96,33.97,33.92,33.94,124269.0,26.9693,26.9772,26.9375,26.9534,124269.0
2016-01-05 15:00:00,33.94,33.95,33.91,33.92,85905.0,26.9534,26.9613,26.9296,26.9375,85905.0
2016-01-05 15:05:00,33.91,33.93,33.89,33.92,137207.0,26.9296,26.9454,26.9137,26.9375,137207.0
2016-01-05 15:10:00,33.92,33.97,33.92,33.96,192383.0,26.9375,26.9772,26.9375,26.9693,192383.0
2016-01-05 15:15:00,33.95,33.97,33.91,33.93,246281.0,26.9613,26.9772,26.9296,26.9454,246281.0
2016-01-05 15:20:00,33.92,33.94,33.87,33.92,131427.0,26.9375,26.9534,26.8978,26.9375,131427.0
2016-01-05 15:25:00,33.91,33.97,33.91,33.94,158363.0,26.9296,26.9772,26.9296,26.9534,158363.0
2016-01-05 15:30:00,33.94,33.99,33.92,33.96,275401.0,26.9534,26.9931,26.9375,26.9693,275401.0
2016-01-05 15:35:00,33.96,33.99,33.93,33.96,163501.0,26.9693,26.9931,26.9454,26.9693,163501.0
2016-01-05 15:40:00,33.97,34.03,33.96,34.0,372356.0,26.9772,27.0249,26.9693,27.001,372356.0
2016-01-05 15:45:00,34.0,34.02,33.97,34.02,169843.0,27.001,27.0169,26.9772,27.0169,169843.0
2016-01-05 15:50:00,34.01,34.03,33.98,33.98,486379.0,27.009,27.0249,26.9852,26.9852,486379.0
2016-01-05 15:55:00,33.99,34.01,33.94,33.98,1058496.0,26.9931,27.009,26.9534,26.9852,1058496.0
2016-01-06 09:30:00,33.19,33.23,33.13,33.18,752460.0,26.3578,26.3895,26.3101,26.3498,752460.0
2016-01-06 09:35:00,33.18,33.26,33.14,33.25,997207.0,26.3498,26.4134,26.3181,26.4054,997207.0
2016-01-06 09:40:00,33.25,33.27,33.21,33.27,709407.0,26.4054,26.4213,26.3737,26.4213,709407.0
2016-01-06 09:45:00,33.27,33.3,33.22,33.28,573703.0,26.4213,26.4451,26.3816,26.4292,573703.0
2016-01-06 09:50:00,33.28,33.33,33.25,33.26,352964.0,26.4292,26.469,26.4054,26.4134,352964.0
2016-01-06 09:55:00,33.26,33.28,33.23,33.27,188434.0,26.4134,26.4292,26.3895,26.4213,188434.0
2016-01-06 10:00:00,33.27,33.29,33.18,33.19,510730.0,26.4213,26.4372,26.3498,26.3578,510730.0
2016-01-06 10:05:00,33.19,33.23,33.17,33.23,303820.0,26.3578,26.3895,26.3419,26.3895,303820.0
2016-01-06 10:10:00,33.23,33.24,33.2,33.23,266335.0,26.3895,26.3975,26.3657,26.3895,266335.0
2016-01-06 10:15:00,33.23,33.25,33.22,33.24,364462.0,26.3895,26.4054,26.3816,26.3975,364462.0
2016-01-06 10:20:00,33.25,33.31,33.24,33.29,480443.0,26.4054,26.4531,26.3975,26.4372,480443.0
2016-01-06 10:25:00,33.29,33.32,33.25,33.32,182068.0,26.4372,26.461,26.4054,26.461,182068.0
2016-01-06 10:30:00,33.31,33.32,33.26,33.31,436832.0,26.4531,26.461,26.4134,26.4531,436832.0
2016-01-06 10:35:00,33.31,33.31,33.25,33.26,214607.0,26.4531,26.4531,26.4054,26.4134,214607.0
2016-01-06 10:40:00,33.26,33.27,33.23,33.23,162727.0,26.4134,26.4213,26.3895,26.3895,162727.0
2016-01-06 10:45:00,33.23,33.24,33.18,33.23,250569.0,26.3895,26.3975,26.3498,26.3895,250569.0
2016-01-06 10:50:00,33.23,33.24,33.22,33.23,114081.0,26.3895,26.3975,26.3816,26.3895,114081.0
2016-01-06 10:55:00,33.23,33.28,33.22,33.27,233338.0,26.3895,26.4292,26.3816,26.4213,233338.0
2016-01-06 11:00:00,33.27,33.35,33.26,33.35,185783.0,26.4213,26.4848,26.4134,26.4848,185783.0
2016-01-06 11:05:00,33.35,33.35,33.31,33.32,167861.0,26.4848,26.4848,26.4531,26.461,167861.0
2016-01-06 11:10:00,33.32,33.33,33.29,33.33,163524.0,26.461,26.469,26.4372,26.469,163524.0
2016-01-06 11:15:00,33.33,33.37,33.31,33.37,151877.0,26.469,26.5007,26.4531,26.5007,151877.0
2016-01-06 11:20:00,33.37,33.45,33.37,33.41,194663.0,26.5007,26.5643,26.5007,26.5325,194663.0
2016-01-06 11:25:00,33.41,33.42,33.38,33.4,126395.0,26.5325,26.5404,26.5087,26.5245,126395.0
2016-01-06 11:30:00,33.4,33.41,33.35,33.39,199806.0,26.5245,26.5325,26.4848,26.5166,199806.0
2016-01-06 11:35:00,33.39,33.4,33.37,33.4,172340.0,26.5166,26.5245,26.5007,26.5245,172340.0
2016-01-06 11:40:00,33.4,33.43,33.35,33.37,167437.0,26.5245,26.5484,26.4848,26.5007,167437.0
2016-01-06 11:45:00,33.38,33.38,33.35,33.37,171224.0,26.5087,26.5087,26.4848,26.5007,171224.0
2016-01-06 11:50:00,33.37,33.37,33.33,33.37,134687.0,26.5007,26.5007,26.469,26.5007,134687.0
2016-01-06 11:55:00,33.37,33.37,33.3,33.3,126262.0,26.5007,26.5007,26.4451,26.4451,126262.0
2016-01-06 12:00:00,33.3,33.33,33.3,33.3,143837.0,26.4451,26.469,26.4451,26.4451,143837.0
2016-01-06 12:05:00,33.31,33.32,33.28,33.31,98439.0,26.4531,26.461,26.4292,26.4531,98439.0
2016-01-06 12:10:00,33.31,33.32,33.29,33.32,95039.0,26.4531,26.461,26.4372,26.461,95039.0
2016-01-06 12:15:00,33.32,33.33,33.29,33.3,111302.0,26.461,26.469,26.4372,26.4451,111302.0
2016-01-06 12:20:00,33.3,33.31,33.27,33.3,167440.0,26.4451,26.4531,26.4213,26.4451,167440.0
2016-01-06 12:25:00,33.3,33.32,33.27,33.3,249321.0,26.4451,26.461,26.4213,26.4451,249321.0
2016-01-06 12:30:00,33.3,33.3,33.25,33.27,160954.0,26.4451,26.4451,26.4054,26.4213,160954.0
2016-01-06 12:35:00,33.27,33.34,33.26,33.31,287190.0,26.4213,26.4769,26.4134,26.4531,287190.0
2016-01-06 12:40:00,33.31,33.32,33.27,33.29,133734.0,26.4531,26.461,26.4213,26.4372,133734.0
2016-01-06 12:45:00,33.28,33.29,33.25,33.26,171986.0,26.4292,26.4372,26.4054,26.4134,171986.0
2016-01-06 12:50:00,33.26,33.28,33.24,33.26,183413.0,26.4134,26.4292,26.3975,26.4134,183413.0
2016-01-06 12:55:00,33.26,33.27,33.23,33.27,288383.0,26.4134,26.4213,26.3895,26.4213,288383.0
2016-01-06 13:00:00,33.26,33.28,33.23,33.27,268152.0,26.4134,26.4292,26.3895,26.4213,268152.0
2016-01-06 13:05:00,33.27,33.29,33.22,33.22,338201.0,26.4213,26.4372,26.3816,26.3816,338201.0
2016-01-06 13:10:00,33.22,33.24,33.19,33.19,377370.0,26.3816,26.3975,26.3578,26.3578,377370.0
2016-01-06 13:15:00,33.19,33.2,33.17,33.19,143330.0,26.3578,26.3657,26.3419,26.3578,143330.0
2016-01-06 13:20:00,33.19,33.22,33.17,33.21,143990.0,26.3578,26.3816,26.3419,26.3737,143990.0
2016-01-06 13:25:00,33.21,33.23,33.2,33.22,99139.0,26.3737,26.3895,26.3657,26.3816,99139.0
2016-01-06 13:30:00,33.22,33.23,33.2,33.21,137964.0,26.3816,26.3895,26.3657,26.3737,137964.0
2016-01-06 13:35:00,33.21,33.27,33.2,33.26,224535.0,26.3737,26.4213,26.3657,26.4134,224535.0
2016-01-06 13:40:00,33.26,33.27,33.22,33.23,92728.0,26.4134,26.4213,26.3816,26.3895,92728.0
2016-01-06 13:45:00,33.23,33.24,33.18,33.2,109049.0,26.3895,26.3975,26.3498,26.3657,109049.0
2016-01-06 13:50:00,33.19,33.23,33.18,33.21,77043.0,26.3578,26.3895,26.3498,26.3737,77043.0
2016-01-06 13:55:00,33.22,33.25,33.18,33.19,174971.0,26.3816,26.4054,26.3498,26.3578,174971.0
2016-01-06 14:00:00,33.2,33.28,33.17,33.27,341178.0,26.3657,26.4292,26.3419,26.4213,341178.0
2016-01-06 14:05:00,33.27,33.33,33.24,33.33,184865.0,26.4213,26.469,26.3975,26.469,184865.0
2016-01-06 14:10:00,33.33,33.34,33.27,33.32,291891.0,26.469,26.4769,26.4213,26.461,291891.0
2016-01-06 14:15:00,33.32,33.34,33.29,33.31,154963.0,26.461,26.4769,26.4372,26.4531,154963.0
2016-01-06 14:20:00,33.31,33.31,33.24,33.25,167763.0,26.4531,26.4531,26.3975,26.4054,167763.0
2016-01-06 14:25:00,33.25,33.27,33.23,33.24,132920.0,26.4054,26.4213,26.3895,26.3975,132920.0
2016-01-06 14:30:00,33.23,33.25,33.22,33.25,159783.0,26.3895,26.4054,26.3816,26.4054,159783.0
2016-01-06 14:35:00,33.25,33.27,33.2,33.22,134529.0,26.4054,26.4213,26.3657,26.3816,134529.0
2016-01-06 14:40:00,33.22,33.22,33.14,33.16,210065.0,26.3816,26.3816,26.3181,26.3339,210065.0
2016-01-06 14:45:00,33.16,33.17,33.11,33.12,280911.0,26.3339,26.3419,26.2942,26.3022,280911.0
2016-01-06 14:50:00,33.11,33.14,33.1,33.13,168584.0,26.2942,26.3181,26.2863,26.3101,168584.0
2016-01-06 14:55:00,33.12,33.13,33.07,33.09,238228.0,26.3022,26.3101,26.2625,26.2784,238228.0
2016-01-06 15:00:00,33.08,33.15,33.08,33.14,451200.0,26.2704,26.326,26.2704,26.3181,451200.0
2016-01-06 15:05:00,33.14,33.16,33.12,33.13,208343.0,26.3181,26.3339,26.3022,26.3101,208343.0
2016-01-06 15:10:00,33.14,33.18,33.12,33.18,381608.0,26.3181,26.3498,26.3022,26.3498,381608.0
2016-01-06 15:15:00,33.17,33.2,33.15,33.19,128409.0,26.3419,26.3657,26.326,26.3578,128409.0
2016-01-06 15:20:00,33.19,33.21,33.18,33.18,256203.0,26.3578,26.3737,26.3498,26.3498,256203.0
2016-01-06 15:25:00,33.18,33.24,33.16,33.22,383364.0,26.3498,26.3975,26.3339,26.3816,383364.0
2016-01-06 15:30:00,33.23,33.28,33.22,33.25,323069.0,26.3895,26.4292,26.3816,26.4054,323069.0
2016-01-06 15:35:00,33.25,33.28,33.23,33.27,202789.0,26.4054,26.4292,26.3895,26.4213,202789.0
2016-01-06 15:40:00,33.28,33.28,33.23,33.26,282225.0,26.4292,26.4292,26.3895,26.4134,282225.0
2016-01-06 15:45:00,33.26,33.27,33.24,33.27,596595.0,26.4134,26.4213,26.3975,26.4213,596595.0
2016-01-06 15:50:00,33.27,33.28,33.21,33.23,687053.0,26.4213,26.4292,26.3737,26.3895,687053.0
2016-01-06 15:55:00,33.23,33.29,33.22,33.23,1941666.0,26.3895,26.4372,26.3816,26.3895,1941666.0
2016-01-07 09:30:00,32.16,32.21,32.06,32.08,2789068.0,25.5398,25.5795,25.4604,25.4763,2789068.0
2016-01-07 09:35:00,32.08,32.41,32.07,32.41,3127405.0,25.4763,25.7383,25.4683,25.7383,3127405.0
2016-01-07 09:40:00,32.4,32.51,32.4,32.44,1420033.0,25.7304,25.8178,25.7304,25.7622,1420033.0
2016-01-07 09:45:00,32.43,32.55,32.41,32.54,1509698.0,25.7542,25.8495,25.7383,25.8416,1509698.0
2016-01-07 09:50:00,32.54,32.59,32.46,32.48,1382645.0,25.8416,25.8813,25.778,25.7939,1382645.0
2016-01-07 09:55:00,32.48,32.5,32.44,32.47,515607.0,25.7939,25.8098,25.7622,25.786,515607.0
2016-01-07 10:00:00,32.47,32.48,32.4,32.41,712821.0,25.786,25.7939,25.7304,25.7383,712821.0
2016-01-07 10:05:00,32.41,32.42,32.32,32.36,634912.0,25.7383,25.7463,25.6669,25.6986,634912.0
2016-01-07 10:10:00,32.36,32.37,32.25,32.36,509909.0,25.6986,25.7066,25.6113,25.6986,509909.0
2016-01-07 10:15:00,32.36,32.44,32.34,32.44,817682.0,25.6986,25.7622,25.6827,25.7622,817682.0
2016-01-07 10:20:00,32.43,32.45,32.33,32.34,806123.0,25.7542,25.7701,25.6748,25.6827,806123.0
2016-01-07 10:25:00,32.34,32.41,32.34,32.4,537948.0,25.6827,25.7383,25.6827,25.7304,537948.0
2016-01-07 10:30:00,32.39,32.54,32.39,32.54,1035644.0,25.7225,25.8416,25.7225,25.8416,1035644.0
2016-01-07 10:35:00,32.54,32.63,32.51,32.62,1281968.0,25.8416,25.9131,25.8178,25.9051,1281968.0
2016-01-07 10:40:00,32.62,32.64,32.58,32.58,1052049.0,25.9051,25.921,25.8733,25.8733,1052049.0
2016-01-07 10:45:00,32.58,32.63,32.55,32.61,422949.0,25.8733,25.9131,25.8495,25.8972,422949.0
2016-01-07 10:50:00,32.61,32.75,32.59,32.73,679962.0,25.8972,26.0083,25.8813,25.9925,679962.0
2016-01-07 10:55:00,32.73,32.8,32.72,32.77,782502.0,25.9925,26.0481,25.9845,26.0242,782502.0
2016-01-07 11:00:00,32.77,32.78,32.58,32.7,597553.0,26.0242,26.0322,25.8733,25.9686,597553.0
2016-01-07 11:05:00,32.69,32.76,32.68,32.7,643881.0,25.9607,26.0163,25.9528,25.9686,643881.0
2016-01-07 11:10:00,32.69,32.7,32.62,32.64,589597.0,25.9607,25.9686,25.9051,25.921,589597.0
2016-01-07 11:15:00,32.64,32.69,32.62,32.66,322357.0,25.921,25.9607,25.9051,25.9369,322357.0
2016-01-07 11:20:00,32.67,32.72,32.66,32.69,505951.0,25.9448,25.9845,25.9369,25.9607,505951.0
2016-01-07 11:25:00,32.69,32.75,32.67,32.73,486243.0,25.9607,26.0083,25.9448,25.9925,486243.0
2016-01-07 11:30:00,32.73,32.75,32.63,32.65,510711.0,25.9925,26.0083,25.9131,25.9289,510711.0
2016-01-07 11:35:00,32.65,32.67,32.62,32.66,347184.0,25.9289,25.9448,25.9051,25.9369,347184.0
2016-01-07 11:40:00,32.66,32.66,32.56,32.6,476300.0,25.9369,25.9369,25.8575,25.8892,476300.0
2016-01-07 11:45:00,32.59,32.6,32.47,32.48,854686.0,25.8813,25.8892,25.786,25.7939,854686.0
2016-01-07 11:50:00,32.48,32.5,32.44,32.45,474512.0,25.7939,25.8098,25.7622,25.7701,474512.0
2016-01-07 11:55:00,32.45,32.46,32.41,32.43,255752.0,25.7701,25.778,25.7383,25.7542,255752.0
2016-01-07 12:00:00,32.43,32.47,32.4,32.45,222412.0,25.7542,25.786,25.7304,25.7701,222412.0
2016-01-07 12:05:00,32.45,32.48,32.43,32.44,280522.0,25.7701,25.7939,25.7542,25.7622,280522.0
2016-01-07 12:10:00,32.44,32.46,32.39,32.41,180673.0,25.7622,25.778,25.7225,25.7383,180673.0
2016-01-07 12:15:00,32.41,32.47,32.4,32.43,187573.0,25.7383,25.786,25.7304,25.7542,187573.0
2016-01-07 12:20:00,32.44,32.48,32.42,32.42,381930.0,25.7622,25.7939,25.7463,25.7463,381930.0
2016-01-07 12:25:00,32.43,32.44,32.4,32.41,104861.0,25.7542,25.7622,25.7304,25.7383,104861.0
2016-01-07 12:30:00,32.41,32.43,32.4,32.42,136721.0,25.7383,25.7542,25.7304,25.7463,136721.0
2016-01-07 12:35:00,32.42,32.42,32.32,32.33,239023.0,25.7463,25.7463,25.6669,25.6748,239023.0
2016-01-07 12:40:00,32.33,32.37,32.33,32.33,178667.0,25.6748,25.7066,25.6748,25.6748,178667.0
2016-01-07 12:45:00,32.34,32.37,32.31,32.33,303586.0,25.6827,25.7066,25.6589,25.6748,303586.0
2016-01-07 12:50:00,32.32,32.35,32.31,32.31,160004.0,25.6669,25.6907,25.6589,25.6589,160004.0
2016-01-07 12:55:00,32.31,32.32,32.27,32.3,399237.0,25.6589,25.6669,25.6272,25.651,399237.0
2016-01-07 13:00:00,32.3,32.31,32.23,32.26,258754.0,25.651,25.6589,25.5954,25.6192,258754.0
2016-01-07 13:05:00,32.26,32.26,32.2,32.25,406433.0,25.6192,25.6192,25.5716,25.6113,406433.0
2016-01-07 13:10:00,32.24,32.25,32.17,32.21,433891.0,25.6033,25.6113,25.5477,25.5795,433891.0
2016-01-07 13:15:00,32.21,32.23,32.14,32.14,362888.0,25.5795,25.5954,25.5239,25.5239,362888.0
2016-01-07 13:20:00,32.14,32.19,32.12,32.19,412958.0,25.5239,25.5636,25.508,25.5636,412958.0
2016-01-07 13:25:00,32.18,32.28,32.18,32.21,346021.0,25.5557,25.6351,25.5557,25.5795,346021.0
2016-01-07 13:30:00,32.21,32.21,32.12,32.15,285775.0,25.5795,25.5795,25.508,25.5319,285775.0
2016-01-07 13:35:00,32.16,32.17,32.03,32.06,379299.0,25.5398,25.5477,25.4366,25.4604,379299.0
2016-01-07 13:40:00,32.06,32.11,32.02,32.1,366628.0,25.4604,25.5001,25.4286,25.4922,366628.0
2016-01-07 13:45:00,32.1,32.16,32.09,32.14,291827.0,25.4922,25.5398,25.4842,25.5239,291827.0
2016-01-07 13:50:00,32.14,32.18,32.13,32.16,178071.0,25.5239,25.5557,25.516,25.5398,178071.0
2016-01-07 13:55:00,32.16,32.19,32.02,32.04,707178.0,25.5398,25.5636,25.4286,25.4445,707178.0
2016-01-07 14:00:00,32.05,32.07,31.99,32.04,309988.0,25.4524,25.4683,25.4048,25.4445,309988.0
2016-01-07 14:05:00,32.03,32.09,32.01,32.04,265879.0,25.4366,25.4842,25.4207,25.4445,265879.0
2016-01-07 14:10:00,32.04,32.11,32.02,32.04,212895.0,25.4445,25.5001,25.4286,25.4445,212895.0
2016-01-07 14:15:00,32.04,32.1,32.02,32.1,209157.0,25.4445,25.4922,25.4286,25.4922,209157.0
2016-01-07 14:20:00,32.09,32.13,32.08,32.1,307435.0,25.4842,25.516,25.4763,25.4922,307435.0
2016-01-07 14:25:00,32.09,32.12,32.06,32.08,303277.0,25.4842,25.508,25.4604,25.4763,303277.0
2016-01-07 14:30:00,32.07,32.11,32.01,32.06,379973.0,25.4683,25.5001,25.4207,25.4604,379973.0
2016-01-07 14:35:00,32.06,32.14,32.05,32.11,314062.0,25.4604,25.5239,25.4524,25.5001,314062.0
2016-01-07 14:40:00,32.11,32.19,32.09,32.18,380842.0,25.5001,25.5636,25.4842,25.5557,380842.0
2016-01-07 14:45:00,32.17,32.19,32.15,32.18,246513.0,25.5477,25.5636,25.5319,25.5557,246513.0
2016-01-07 14:50:00,32.17,32.19,32.12,32.13,240209.0,25.5477,25.5636,25.508,25.516,240209.0
2016-01-07 14:55:00,32.12,32.15,32.04,32.04,319491.0,25.508,25.5319,25.4445,25.4445,319491.0
2016-01-07 15:00:00,32.04,32.06,32.0,32.04,464371.0,25.4445,25.4604,25.4127,25.4445,464371.0
2016-01-07 15:05:00,32.04,32.1,32.03,32.1,215370.0,25.4445,25.4922,25.4366,25.4922,215370.0
2016-01-07 15:10:00,32.1,32.14,32.02,32.07,244903.0,25.4922,25.5239,25.4286,25.4683,244903.0
2016-01-07 15:15:00,32.06,32.09,32.0,32.04,246105.0,25.4604,25.4842,25.4127,25.4445,246105.0
2016-01-07 15:20:00,32.03,32.03,31.97,32.02,541258.0,25.4366,25.4366,25.3889,25.4286,541258.0
2016-01-07 15:25:00,32.02,32.02,31.95,31.96,660964.0,25.4286,25.4286,25.373,25.381,660964.0
2016-01-07 15:30:00,31.96,32.05,31.95,32.05,673275.0,25.381,25.4524,25.373,25.4524,673275.0
2016-01-07 15:35:00,32.05,32.07,32.0,32.05,421757.0,25.4524,25.4683,25.4127,25.4524,421757.0
2016-01-07 15:40:00,32.04,32.06,31.99,31.99,1019601.0,25.4445,25.4604,25.4048,25.4048,1019601.0
2016-01-07 15:45:00,31.98,32.12,31.97,32.09,809944.0,25.3969,25.508,25.3889,25.4842,809944.0
2016-01-07 15:50:00,32.09,32.1,32.01,32.05,971722.0,25.4842,25.4922,25.4207,25.4524,971722.0
2016-01-07 15:55:00,32.05,32.08,31.94,31.94,2499631.0,25.4524,25.4763,25.3651,25.3651,2499631.0
2016-01-08 09:30:00,32.26,32.3,32.18,32.3,2621488.0,25.6192,25.651,25.5557,25.651,2621488.0
2016-01-08 09:35:00,32.3,32.3,32.14,32.16,2068727.0,25.651,25.651,25.5239,25.5398,2068727.0
2016-01-08 09:40:00,32.16,32.2,32.1,32.11,1323765.0,25.5398,25.5716,25.4922,25.5001,1323765.0
2016-01-08 09:45:00,32.11,32.13,32.08,32.09,1416686.0,25.5001,25.516,25.4763,25.4842,1416686.0
2016-01-08 09:50:00,32.09,32.11,32.06,32.08,1076464.0,25.4842,25.5001,25.4604,25.4763,1076464.0
2016-01-08 09:55:00,32.09,32.13,32.07,32.09,578702.0,25.4842,25.516,25.4683,25.4842,578702.0
2016-01-08 10:00:00,32.08,32.09,32.0,32.01,623591.0,25.4763,25.4842,25.4127,25.4207,623591.0
2016-01-08 10:05:00,32.0,32.03,31.97,31.97,487150.0,25.4127,25.4366,25.3889,25.3889,487150.0
2016-01-08 10:10:00,31.98,31.99,31.92,31.94,850945.0,25.3969,25.4048,25.3492,25.3651,850945.0
2016-01-08 10:15:00,31.95,32.01,31.91,31.91,584511.0,25.373,25.4207,25.3413,25.3413,584511.0
2016-01-08 10:20:00,31.91,31.93,31.88,31.92,749625.0,25.3413,25.3571,25.3174,25.3492,749625.0
2016-01-08 10:25:00,31.92,32.0,31.91,31.97,755534.0,25.3492,25.4127,25.3413,25.3889,755534.0
2016-01-08 10:30:00,31.98,32.02,31.98,32.0,483559.0,25.3969,25.4286,25.3969,25.4127,483559.0
2016-01-08 10:35:00,32.0,32.0,31.9,31.91,354145.0,25.4127,25.4127,25.3333,25.3413,354145.0
2016-01-08 10:40:00,31.9,31.93,31.88,31.89,641088.0,25.3333,25.3571,25.3174,25.3254,641088.0
2016-01-08 10:45:00,31.89,31.99,31.88,31.96,634779.0,25.3254,25.4048,25.3174,25.381,634779.0
2016-01-08 10:50:00,31.95,31.96,31.87,31.88,379743.0,25.373,25.381,25.3095,25.3174,379743.0
2016-01-08 10:55:00,31.88,31.93,31.84,31.86,464679.0,25.3174,25.3571,25.2857,25.3016,464679.0
2016-01-08 11:00:00,31.86,31.91,31.85,31.87,312807.0,25.3016,25.3413,25.2936,25.3095,312807.0
2016-01-08 11:05:00,31.87,31.91,31.83,31.87,356374.0,25.3095,25.3413,25.2777,25.3095,356374.0
2016-01-08 11:10:00,31.86,31.87,31.8,31.83,479508.0,25.3016,25.3095,25.2539,25.2777,479508.0
2016-01-08 11:15:00,31.82,31.83,31.78,31.79,454040.0,25.2698,25.2777,25.238,25.246,454040.0
2016-01-08 11:20:00,31.79,31.82,31.76,31.8,593567.0,25.246,25.2698,25.2221,25.2539,593567.0
2016-01-08 11:25:00,31.8,31.81,31.74,31.75,396246.0,25.2539,25.2618,25.2063,25.2142,396246.0
2016-01-08 11:30:00,31.75,31.76,31.69,31.71,547373.0,25.2142,25.2221,25.1666,25.1824,547373.0
2016-01-08 11:35:00,31.71,31.75,31.66,31.74,552159.0,25.1824,25.2142,25.1427,25.2063,552159.0
2016-01-08 11:40:00,31.74,31.79,31.7,31.78,163889.0,25.2063,25.246,25.1745,25.238,163889.0
2016-01-08 11:45:00,31.79,31.81,31.77,31.79,367391.0,25.246,25.2618,25.2301,25.246,367391.0
2016-01-08 11:50:00,31.79,31.89,31.77,31.88,779374.0,25.246,25.3254,25.2301,25.3174,779374.0
2016-01-08 11:55:00,31.87,31.92,31.85,31.9,1133024.0,25.3095,25.3492,25.2936,25.3333,1133024.0
2016-01-08 12:00:00,31.91,31.98,31.88,31.9,516483.0,25.3413,25.3969,25.3174,25.3333,516483.0
2016-01-08 12:05:00,31.9,31.98,31.89,31.96,431498.0,25.3333,25.3969,25.3254,25.381,431498.0
2016-01-08 12:10:00,31.96,31.98,31.92,31.95,172774.0,25.381,25.3969,25.3492,25.373,172774.0
2016-01-08 12:15:00,31.95,32.0,31.93,31.99,531187.0,25.373,25.4127,25.3571,25.4048,531187.0
2016-01-08 12:20:00,31.99,32.02,31.96,32.0,197507.0,25.4048,25.4286,25.381,25.4127,197507.0
2016-01-08 12:25:00,32.0,32.03,31.98,32.02,228768.0,25.4127,25.4366,25.3969,25.4286,228768.0
2016-01-08 12:30:00,32.01,32.02,31.95,31.96,241650.0,25.4207,25.4286,25.373,25.381,241650.0
2016-01-08 12:35:00,31.95,31.99,31.93,31.93,144293.0,25.373,25.4048,25.3571,25.3571,144293.0
2016-01-08 12:40:00,31.94,31.96,31.92,31.94,137361.0,25.3651,25.381,25.3492,25.3651,137361.0
2016-01-08 12:45:00,31.93,31.98,31.93,31.97,96213.0,25.3571,25.3969,25.3571,25.3889,96213.0
2016-01-08 12:50:00,31.96,31.97,31.92,31.95,158741.0,25.381,25.3889,25.3492,25.373,158741.0
2016-01-08 12:55:00,31.94,31.95,31.92,31.93,189019.0,25.3651,25.373,25.3492,25.3571,189019.0
2016-01-08 13:00:00,31.93,31.97,31.91,31.94,195487.0,25.3571,25.3889,25.3413,25.3651,195487.0
2016-01-08 13:05:00,31.93,31.93,31.83,31.85,370847.0,25.3571,25.3571,25.2777,25.2936,370847.0
2016-01-08 13:10:00,31.86,31.87,31.84,31.86,280572.0,25.3016,25.3095,25.2857,25.3016,280572.0
2016-01-08 13:15:00,31.85,31.88,31.83,31.88,81562.0,25.2936,25.3174,25.2777,25.3174,81562.0
2016-01-08 13:20:00,31.88,31.89,31.8,31.81,278036.0,25.3174,25.3254,25.2539,25.2618,278036.0
2016-01-08 13:25:00,31.8,31.84,31.77,31.84,279877.0,25.2539,25.2857,25.2301,25.2857,279877.0
2016-01-08 13:30:00,31.83,31.88,31.82,31.87,150453.0,25.2777,25.3174,25.2698,25.3095,150453.0
2016-01-08 13:35:00,31.88,31.93,31.88,31.92,83235.0,25.3174,25.3571,25.3174,25.3492,83235.0
2016-01-08 13:40:00,31.91,31.93,31.88,31.89,58654.0,25.3413,25.3571,25.3174,25.3254,58654.0
2016-01-08 13:45:00,31.88,31.89,31.85,31.85,164622.0,25.3174,25.3254,25.2936,25.2936,164622.0
2016-01-08 13:50:00,31.86,31.89,31.85,31.88,119360.0,25.3016,25.3254,25.2936,25.3174,119360.0
2016-01-08 13:55:00,31.88,31.89,31.83,31.85,95997.0,25.3174,25.3254,25.2777,25.2936,95997.0
2016-01-08 14:00:00,31.84,31.94,31.84,31.92,137861.0,25.2857,25.3651,25.2857,25.3492,137861.0
2016-01-08 14:05:00,31.93,31.94,31.91,31.93,178867.0,25.3571,25.3651,25.3413,25.3571,178867.0
2016-01-08 14:10:00,31.93,31.93,31.85,31.86,190080.0,25.3571,25.3571,25.2936,25.3016,190080.0
2016-01-08 14:15:00,31.85,31.94,31.83,31.91,384114.0,25.2936,25.3651,25.2777,25.3413,384114.0
2016-01-08 14:20:00,31.92,31.92,31.86,31.88,305858.0,25.3492,25.3492,25.3016,25.3174,305858.0
2016-01-08 14:25:00,31.87,31.87,31.84,31.85,223347.0,25.3095,25.3095,25.2857,25.2936,223347.0
2016-01-08 14:30:00,31.85,31.89,31.84,31.86,140890.0,25.2936,25.3254,25.2857,25.3016,140890.0
2016-01-08 14:35:00,31.85,31.87,31.81,31.82,327466.0,25.2936,25.3095,25.2618,25.2698,327466.0
2016-01-08 14:40:00,31.82,31.89,31.79,31.89,199867.0,25.2698,25.3254,25.246,25.3254,199867.0
2016-01-08 14:45:00,31.89,31.91,31.85,31.86,297707.0,25.3254,25.3413,25.2936,25.3016,297707.0
2016-01-08 14:50:00,31.86,31.87,31.82,31.86,231232.0,25.3016,25.3095,25.2698,25.3016,231232.0
2016-01-08 14:55:00,31.86,31.86,31.79,31.81,452354.0,25.3016,25.3016,25.246,25.2618,452354.0
2016-01-08 15:00:00,31.81,31.85,31.79,31.84,261516.0,25.2618,25.2936,25.246,25.2857,261516.0
2016-01-08 15:05:00,31.84,31.85,31.8,31.83,153422.0,25.2857,25.2936,25.2539,25.2777,153422.0
2016-01-08 15:10:00,31.83,31.84,31.77,31.81,261834.0,25.2777,25.2857,25.2301,25.2618,261834.0
2016-01-08 15:15:00,31.81,31.85,31.75,31.76,438256.0,25.2618,25.2936,25.2142,25.2221,438256.0
2016-01-08 15:20:00,31.76,31.8,31.76,31.77,586339.0,25.2221,25.2539,25.2221,25.2301,586339.0
2016-01-08 15:25:00,31.78,31.8,31.73,31.77,663375.0,25.238,25.2539,25.1983,25.2301,663375.0
2016-01-08 15:30:00,31.77,31.77,31.7,31.71,1104138.0,25.2301,25.2301,25.1745,25.1824,1104138.0
2016-01-08 15:35:00,31.71,31.74,31.67,31.71,897265.0,25.1824,25.2063,25.1507,25.1824,897265.0
2016-01-08 15:40:00,31.71,31.74,31.66,31.71,494560.0,25.1824,25.2063,25.1427,25.1824,494560.0
2016-01-08 15:45:00,31.7,31.71,31.64,31.64,680467.0,25.1745,25.1824,25.1268,25.1268,680467.0
2016-01-08 15:50:00,31.65,31.68,31.62,31.63,1238329.0,25.1348,25.1586,25.111,25.1189,1238329.0
2016-01-08 15:55:00,31.63,31.66,31.6,31.63,2279917.0,25.1189,25.1427,25.0951,25.1189,2279917.0
2016-01-11 09:30:00,31.68,31.8,31.67,31.76,1006306.0,25.1586,25.2539,25.1507,25.2221,1006306.0
2016-01-11 09:35:00,31.77,31.77,31.63,31.65,1202273.0,25.2301,25.2301,25.1189,25.1348,1202273.0
2016-01-11 09:40:00,31.66,31.68,31.58,31.61,1452077.0,25.1427,25.1586,25.0792,25.103,1452077.0
2016-01-11 09:45:00,31.61,31.63,31.55,31.56,1042714.0,25.103,25.1189,25.0554,25.0633,1042714.0
2016-01-11 09:50:00,31.56,31.57,31.48,31.51,985696.0,25.0633,25.0713,24.9998,25.0236,985696.0
2016-01-11 09:55:00,31.51,31.52,31.45,31.49,573861.0,25.0236,25.0315,24.976,25.0077,573861.0
2016-01-11 10:00:00,31.49,31.55,31.47,31.5,382029.0,25.0077,25.0554,24.9918,25.0157,382029.0
2016-01-11 10:05:00,31.5,31.53,31.47,31.52,445290.0,25.0157,25.0395,24.9918,25.0315,445290.0
2016-01-11 10:10:00,31.52,31.56,31.49,31.51,388678.0,25.0315,25.0633,25.0077,25.0236,388678.0
2016-01-11 10:15:00,31.5,31.5,31.43,31.45,528891.0,25.0157,25.0157,24.9601,24.976,528891.0
2016-01-11 10:20:00,31.45,31.47,31.43,31.46,426593.0,24.976,24.9918,24.9601,24.9839,426593.0
2016-01-11 10:25:00,31.46,31.49,31.44,31.49,588413.0,24.9839,25.0077,24.968,25.0077,588413.0
2016-01-11 10:30:00,31.49,31.62,31.49,31.61,573320.0,25.0077,25.111,25.0077,25.103,573320.0
2016-01-11 10:35:00,31.61,31.62,31.54,31.56,512247.0,25.103,25.111,25.0474,25.0633,512247.0
2016-01-11 10:40:00,31.56,31.59,31.52,31.56,420371.0,25.0633,25.0871,25.0315,25.0633,420371.0
2016-01-11 10:45:00,31.55,31.55,31.47,31.5,421467.0,25.0554,25.0554,24.9918,25.0157,421467.0
2016-01-11 10:50:00,31.49,31.52,31.42,31.43,641684.0,25.0077,25.0315,24.9521,24.9601,641684.0
2016-01-11 10:55:00,31.43,31.45,31.35,31.38,507146.0,24.9601,24.976,24.8965,24.9204,507146.0
2016-01-11 11:00:00,31.39,31.39,31.33,31.35,291263.0,24.9283,24.9283,24.8807,24.8965,291263.0
2016-01-11 11:05:00,31.35,31.36,31.32,31.35,336468.0,24.8965,24.9045,24.8727,24.8965,336468.0
2016-01-11 11:10:00,31.36,31.39,31.35,31.39,208083.0,24.9045,24.9283,24.8965,24.9283,208083.0
2016-01-11 11:15:00,31.39,31.48,31.38,31.47,517125.0,24.9283,24.9998,24.9204,24.9918,517125.0
2016-01-11 11:20:00,31.47,31.48,31.41,31.44,287847.0,24.9918,24.9998,24.9442,24.968,287847.0
2016-01-11 11:25:00,31.44,31.48,31.42,31.46,268938.0,24.968,24.9998,24.9521,24.9839,268938.0
2016-01-11 11:30:00,31.46,31.47,31.41,31.44,459229.0,24.9839,24.9918,24.9442,24.968,459229.0
2016-01-11 11:35:00,31.44,31.53,31.42,31.5,295837.0,24.968,25.0395,24.9521,25.0157,295837.0
2016-01-11 11:40:00,31.5,31.56,31.49,31.5,290296.0,25.0157,25.0633,25.0077,25.0157,290296.0
2016-01-11 11:45:00,31.5,31.56,31.48,31.55,195006.0,25.0157,25.0633,24.9998,25.0554,195006.0
2016-01-11 11:50:00,31.55,31.64,31.53,31.62,439921.0,25.0554,25.1268,25.0395,25.111,439921.0
2016-01-11 11:55:00,31.62,31.62,31.56,31.59,234648.0,25.111,25.111,25.0633,25.0871,234648.0
2016-01-11 12:00:00,31.59,31.6,31.56,31.57,207378.0,25.0871,25.0951,25.0633,25.0713,207378.0
2016-01-11 12:05:00,31.56,31.58,31.54,31.56,151031.0,25.0633,25.0792,25.0474,25.0633,151031.0
2016-01-11 12:10:00,31.56,31.59,31.52,31.53,154294.0,25.0633,25.0871,25.0315,25.0395,154294.0
2016-01-11 12:15:00,31.53,31.55,31.46,31.49,144751.0,25.0395,25.0554,24.9839,25.0077,144751.0
2016-01-11 12:20:00,31.49,31.5,31.45,31.48,155376.0,25.0077,25.0157,24.976,24.9998,155376.0
2016-01-11 12:25:00,31.47,31.48,31.43,31.46,225067.0,24.9918,24.9998,24.9601,24.9839,225067.0
2016-01-11 12:30:00,31.45,31.5,31.44,31.49,302933.0,24.976,25.0157,24.968,25.0077,302933.0
2016-01-11 12:35:00,31.5,31.54,31.45,31.46,169931.0,25.0157,25.0474,24.976,24.9839,169931.0
2016-01-11 12:40:00,31.46,31.48,31.42,31.47,165659.0,24.9839,24.9998,24.9521,24.9918,165659.0
2016-01-11 12:45:00,31.47,31.47,31.43,31.46,134959.0,24.9918,24.9918,24.9601,24.9839,134959.0
2016-01-11 12:50:00,31.46,31.49,31.42,31.42,194527.0,24.9839,25.0077,24.9521,24.9521,194527.0
2016-01-11 12:55:00,31.42,31.46,31.41,31.46,141164.0,24.9521,24.9839,24.9442,24.9839,141164.0
2016-01-11 13:00:00,31.46,31.48,31.42,31.43,412465.0,24.9839,24.9998,24.9521,24.9601,412465.0
2016-01-11 13:05:00,31.43,31.43,31.36,31.39,432265.0,24.9601,24.9601,24.9045,24.9283,432265.0
2016-01-11 13:10:00,31.39,31.41,31.3,31.31,311740.0,24.9283,24.9442,24.8568,24.8648,311740.0
2016-01-11 13:15:00,31.32,31.38,31.31,31.38,110639.0,24.8727,24.9204,24.8648,24.9204,110639.0
2016-01-11 13:20:00,31.38,31.38,31.34,31.35,141006.0,24.9204,24.9204,24.8886,24.8965,141006.0
2016-01-11 13:25:00,31.36,31.36,31.3,31.3,208443.0,24.9045,24.9045,24.8568,24.8568,208443.0
2016-01-11 13:30:00,31.3,31.35,31.25,31.28,1016148.0,24.8568,24.8965,24.8171,24.841,1016148.0
2016-01-11 13:35:00,31.28,31.3,31.2,31.24,336016.0,24.841,24.8568,24.7774,24.8092,336016.0
2016-01-11 13:40:00,31.25,31.26,31.19,31.21,311998.0,24.8171,24.8251,24.7695,24.7854,311998.0
2016-01-11 13:45:00,31.22,31.22,31.14,31.15,353047.0,24.7933,24.7933,24.7298,24.7377,353047.0
2016-01-11 13:50:00,31.15,31.21,31.11,31.21,365937.0,24.7377,24.7854,24.7059,24.7854,365937.0
2016-01-11 13:55:00,31.21,31.23,31.19,31.2,175478.0,24.7854,24.8012,24.7695,24.7774,175478.0
2016-01-11 14:00:00,31.2,31.24,31.17,31.23,127768.0,24.7774,24.8092,24.7536,24.8012,127768.0
2016-01-11 14:05:00,31.23,31.3,31.22,31.29,199814.0,24.8012,24.8568,24.7933,24.8489,199814.0
2016-01-11 14:10:00,31.29,31.35,31.25,31.26,314768.0,24.8489,24.8965,24.8171,24.8251,314768.0
2016-01-11 14:15:00,31.26,31.34,31.26,31.32,306863.0,24.8251,24.8886,24.8251,24.8727,306863.0
2016-01-11 14:20:00,31.32,31.34,31.27,31.34,188196.0,24.8727,24.8886,24.833,24.8886,188196.0
2016-01-11 14:25:00,31.34,31.38,31.31,31.36,238113.0,24.8886,24.9204,24.8648,24.9045,238113.0
2016-01-11 14:30:00,31.37,31.38,31.32,31.33,178052.0,24.9124,24.9204,24.8727,24.8807,178052.0
2016-01-11 14:35:00,31.33,31.36,31.3,31.36,152017.0,24.8807,24.9045,24.8568,24.9045,152017.0
2016-01-11 14:40:00,31.36,31.4,31.33,31.36,148341.0,24.9045,24.9362,24.8807,24.9045,148341.0
2016-01-11 14:45:00,31.36,31.37,31.32,31.33,102687.0,24.9045,24.9124,24.8727,24.8807,102687.0
2016-01-11 14:50:00,31.33,31.33,31.27,31.28,142317.0,24.8807,24.8807,24.833,24.841,142317.0
2016-01-11 14:55:00,31.27,31.32,31.26,31.31,198134.0,24.833,24.8727,24.8251,24.8648,198134.0
2016-01-11 15:00:00,31.31,31.35,31.31,31.33,124828.0,24.8648,24.8965,24.8648,24.8807,124828.0
2016-01-11 15:05:00,31.33,31.34,31.25,31.28,210697.0,24.8807,24.8886,24.8171,24.841,210697.0
2016-01-11 15:10:00,31.27,31.28,31.22,31.24,301445.0,24.833,24.841,24.7933,24.8092,301445.0
2016-01-11 15:15:00,31.24,31.26,31.2,31.23,522835.0,24.8092,24.8251,24.7774,24.8012,522835.0
2016-01-11 15:20:00,31.23,31.35,31.21,31.35,417421.0,24.8012,24.8965,24.7854,24.8965,417421.0
2016-01-11 15:25:00,31.35,31.44,31.33,31.42,453508.0,24.8965,24.968,24.8807,24.9521,453508.0
2016-01-11 15:30:00,31.43,31.49,31.4,31.46,781404.0,24.9601,25.0077,24.9362,24.9839,781404.0
2016-01-11 15:35:00,31.47,31.54,31.44,31.52,865841.0,24.9918,25.0474,24.968,25.0315,865841.0
2016-01-11 15:40:00,31.52,31.56,31.49,31.56,886749.0,25.0315,25.0633,25.0077,25.0633,886749.0
2016-01-11 15:45:00,31.56,31.56,31.44,31.47,767484.0,25.0633,25.0633,24.968,24.9918,767484.0
2016-01-11 15:50:00,31.47,31.52,31.46,31.5,736358.0,24.9918,25.0315,24.9839,25.0157,736358.0
2016-01-11 15:55:00,31.5,31.51,31.43,31.43,1400594.0,25.0157,25.0236,24.9601,24.9601,1400594.0
2016-01-12 09:30:00,31.58,31.66,31.57,31.64,1302391.0,25.0792,25.1427,25.0713,25.1268,1302391.0
2016-01-12 09:35:00,31.64,31.74,31.63,31.71,937350.0,25.1268,25.2063,25.1189,25.1824,937350.0
2016-01-12 09:40:00,31.71,31.75,31.68,31.7,1139517.0,25.1824,25.2142,25.1586,25.1745,1139517.0
2016-01-12 09:45:00,31.7,31.76,31.68,31.7,756673.0,25.1745,25.2221,25.1586,25.1745,756673.0
2016-01-12 09:50:00,31.7,31.72,31.66,31.66,351198.0,25.1745,25.1904,25.1427,25.1427,351198.0
2016-01-12 09:55:00,31.66,31.71,31.64,31.65,439939.0,25.1427,25.1824,25.1268,25.1348,439939.0
2016-01-12 10:00:00,31.65,31.68,31.58,31.59,424298.0,25.1348,25.1586,25.0792,25.0871,424298.0
2016-01-12 10:05:00,31.6,31.63,31.57,31.58,295888.0,25.0951,25.1189,25.0713,25.0792,295888.0
2016-01-12 10:10:00,31.59,31.64,31.56,31.57,352138.0,25.0871,25.1268,25.0633,25.0713,352138.0
2016-01-12 10:15:00,31.57,31.61,31.53,31.6,740393.0,25.0713,25.103,25.0395,25.0951,740393.0
2016-01-12 10:20:00,31.6,31.6,31.53,31.54,516475.0,25.0951,25.0951,25.0395,25.0474,516475.0
2016-01-12 10:25:00,31.55,31.58,31.52,31.56,327291.0,25.0554,25.0792,25.0315,25.0633,327291.0
2016-01-12 10:30:00,31.56,31.66,31.56,31.62,257739.0,25.0633,25.1427,25.0633,25.111,257739.0
2016-01-12 10:35:00,31.62,31.66,31.57,31.59,295161.0,25.111,25.1427,25.0713,25.0871,295161.0
2016-01-12 10:40:00,31.59,31.6,31.53,31.56,375662.0,25.0871,25.0951,25.0395,25.0633,375662.0
2016-01-12 10:45:00,31.57,31.57,31.49,31.5,448207.0,25.0713,25.0713,25.0077,25.0157,448207.0
2016-01-12 10:50:00,31.5,31.56,31.48,31.55,442586.0,25.0157,25.0633,24.9998,25.0554,442586.0
2016-01-12 10:55:00,31.54,31.59,31.54,31.59,219944.0,25.0474,25.0871,25.0474,25.0871,219944.0
2016-01-12 11:00:00,31.59,31.61,31.54,31.58,269464.0,25.0871,25.103,25.0474,25.0792,269464.0
2016-01-12 11:05:00,31.58,31.58,31.52,31.54,134216.0,25.0792,25.0792,25.0315,25.0474,134216.0
2016-01-12 11:10:00,31.53,31.54,31.48,31.51,301600.0,25.0395,25.0474,24.9998,25.0236,301600.0
2016-01-12 11:15:00,31.5,31.56,31.49,31.55,300809.0,25.0157,25.0633,25.0077,25.0554,300809.0
2016-01-12 11:20:00,31.55,31.56,31.51,31.52,261659.0,25.0554,25.0633,25.0236,25.0315,261659.0
2016-01-12 11:25:00,31.52,31.53,31.49,31.52,338749.0,25.0315,25.0395,25.0077,25.0315,338749.0
2016-01-12 11:30:00,31.52,31.53,31.48,31.52,329988.0,25.0315,25.0395,24.9998,25.0315,329988.0
2016-01-12 11:35:00,31.52,31.52,31.44,31.46,389024.0,25.0315,25.0315,24.968,24.9839,389024.0
2016-01-12 11:40:00,31.46,31.54,31.46,31.52,210948.0,24.9839,25.0474,24.9839,25.0315,210948.0
2016-01-12 11:45:00,31.51,31.58,31.47,31.58,161253.0,25.0236,25.0792,24.9918,25.0792,161253.0
2016-01-12 11:50:00,31.57,31.6,31.54,31.55,224161.0,25.0713,25.0951,25.0474,25.0554,224161.0
2016-01-12 11:55:00,31.55,31.58,31.53,31.56,114216.0,25.0554,25.0792,25.0395,25.0633,114216.0
2016-01-12 12:00:00,31.56,31.63,31.55,31.63,146654.0,25.0633,25.1189,25.0554,25.1189,146654.0
2016-01-12 12:05:00,31.64,31.66,31.57,31.57,272769.0,25.1268,25.1427,25.0713,25.0713,272769.0
2016-01-12 12:10:00,31.56,31.57,31.51,31.53,190595.0,25.0633,25.0713,25.0236,25.0395,190595.0
2016-01-12 12:15:00,31.53,31.54,31.46,31.46,381438.0,25.0395,25.0474,24.9839,24.9839,381438.0
2016-01-12 12:20:00,31.46,31.48,31.43,31.44,192363.0,24.9839,24.9998,24.9601,24.968,192363.0
2016-01-12 12:25:00,31.44,31.52,31.44,31.48,617909.0,24.968,25.0315,24.968,24.9998,617909.0
2016-01-12 12:30:00,31.47,31.5,31.42,31.43,165306.0,24.9918,25.0157,24.9521,24.9601,165306.0
2016-01-12 12:35:00,31.44,31.45,31.39,31.43,247637.0,24.968,24.976,24.9283,24.9601,247637.0
2016-01-12 12:40:00,31.43,31.44,31.36,31.37,202523.0,24.9601,24.968,24.9045,24.9124,202523.0
2016-01-12 12:45:00,31.36,31.46,31.34,31.44,290963.0,24.9045,24.9839,24.8886,24.968,290963.0
2016-01-12 12:50:00,31.43,31.46,31.4,31.44,143172.0,24.9601,24.9839,24.9362,24.968,143172.0
2016-01-12 12:55:00,31.44,31.44,31.36,31.38,216448.0,24.968,24.968,24.9045,24.9204,216448.0
2016-01-12 13:00:00,31.37,31.43,31.36,31.4,300439.0,24.9124,24.9601,24.9045,24.9362,300439.0
2016-01-12 13:05:00,31.4,31.42,31.36,31.4,523363.0,24.9362,24.9521,24.9045,24.9362,523363.0
2016-01-12 13:10:00,31.4,31.45,31.37,31.45,243752.0,24.9362,24.976,24.9124,24.976,243752.0
2016-01-12 13:15:00,31.44,31.44,31.35,31.38,203126.0,24.968,24.968,24.8965,24.9204,203126.0
2016-01-12 13:20:00,31.38,31.38,31.32,31.33,186757.0,24.9204,24.9204,24.8727,24.8807,186757.0
2016-01-12 13:25:00,31.32,31.34,31.29,31.32,232491.0,24.8727,24.8886,24.8489,24.8727,232491.0
2016-01-12 13:30:00,31.32,31.37,31.31,31.36,332423.0,24.8727,24.9124,24.8648,24.9045,332423.0
2016-01-12 13:35:00,31.36,31.4,31.33,31.36,271737.0,24.9045,24.9362,24.8807,24.9045,271737.0
2016-01-12 13:40:00,31.37,31.43,31.34,31.43,153945.0,24.9124,24.9601,24.8886,24.9601,153945.0
2016-01-12 13:45:00,31.43,31.44,31.4,31.43,227240.0,24.9601,24.968,24.9362,24.9601,227240.0
2016-01-12 13:50:00,31.44,31.46,31.38,31.39,326544.0,24.968,24.9839,24.9204,24.9283,326544.0
2016-01-12 13:55:00,31.4,31.4,31.3,31.31,373970.0,24.9362,24.9362,24.8568,24.8648,373970.0
2016-01-12 14:00:00,31.31,31.31,31.22,31.22,344650.0,24.8648,24.8648,24.7933,24.7933,344650.0
2016-01-12 14:05:00,31.22,31.24,31.19,31.23,300075.0,24.7933,24.8092,24.7695,24.8012,300075.0
2016-01-12 14:10:00,31.23,31.28,31.21,31.22,321131.0,24.8012,24.841,24.7854,24.7933,321131.0
2016-01-12 14:15:00,31.21,31.22,31.17,31.2,293381.0,24.7854,24.7933,24.7536,24.7774,293381.0
2016-01-12 14:20:00,31.19,31.28,31.17,31.27,304128.0,24.7695,24.841,24.7536,24.833,304128.0
2016-01-12 14:25:00,31.27,31.33,31.27,31.29,244511.0,24.833,24.8807,24.833,24.8489,244511.0
2016-01-12 14:30:00,31.28,31.32,31.26,31.32,187596.0,24.841,24.8727,24.8251,24.8727,187596.0
2016-01-12 14:35:00,31.33,31.39,31.32,31.37,130554.0,24.8807,24.9283,24.8727,24.9124,130554.0
2016-01-12 14:40:00,31.37,31.37,31.29,31.32,134849.0,24.9124,24.9124,24.8489,24.8727,134849.0
2016-01-12 14:45:00,31.32,31.35,31.3,31.32,130316.0,24.8727,24.8965,24.8568,24.8727,130316.0
2016-01-12 14:50:00,31.32,31.4,31.3,31.39,192118.0,24.8727,24.9362,24.8568,24.9283,192118.0
2016-01-12 14:55:00,31.39,31.41,31.37,31.41,106686.0,24.9283,24.9442,24.9124,24.9442,106686.0
2016-01-12 15:00:00,31.41,31.43,31.33,31.35,206349.0,24.9442,24.9601,24.8807,24.8965,206349.0
2016-01-12 15:05:00,31.35,31.37,31.3,31.31,166019.0,24.8965,24.9124,24.8568,24.8648,166019.0
2016-01-12 15:10:00,31.31,31.35,31.31,31.34,192388.0,24.8648,24.8965,24.8648,24.8886,192388.0
2016-01-12 15:15:00,31.34,31.39,31.33,31.39,474244.0,24.8886,24.9283,24.8807,24.9283,474244.0
2016-01-12 15:20:00,31.39,31.46,31.37,31.46,478353.0,24.9283,24.9839,24.9124,24.9839,478353.0
2016-01-12 15:25:00,31.45,31.48,31.4,31.41,195621.0,24.976,24.9998,24.9362,24.9442,195621.0
2016-01-12 15:30:00,31.41,31.42,31.38,31.39,439611.0,24.9442,24.9521,24.9204,24.9283,439611.0
2016-01-12 15:35:00,31.39,31.46,31.37,31.4,396623.0,24.9283,24.9839,24.9124,24.9362,396623.0
2016-01-12 15:40:00,31.38,31.49,31.37,31.49,327052.0,24.9204,25.0077,24.9124,25.0077,327052.0
2016-01-12 15:45:00,31.48,31.48,31.41,31.44,609084.0,24.9998,24.9998,24.9442,24.968,609084.0
2016-01-12 15:50:00,31.45,31.47,31.4,31.47,577647.0,24.976,24.9918,24.9362,24.9918,577647.0
2016-01-12 15:55:00,31.46,31.47,31.38,31.39,1295012.0,24.9839,24.9918,24.9204,24.9283,1295012.0
2016-01-13 09:30:00,31.52,31.59,31.48,31.58,706732.0,25.0315,25.0871,24.9998,25.0792,706732.0
2016-01-13 09:35:00,31.58,31.62,31.52,31.61,684697.0,25.0792,25.111,25.0315,25.103,684697.0
2016-01-13 09:40:00,31.61,31.61,31.5,31.5,321629.0,25.103,25.103,25.0157,25.0157,321629.0
2016-01-13 09:45:00,31.51,31.52,31.45,31.49,766896.0,25.0236,25.0315,24.976,25.0077,766896.0
2016-01-13 09:50:00,31.49,31.5,31.43,31.45,294608.0,25.0077,25.0157,24.9601,24.976,294608.0
2016-01-13 09:55:00,31.45,31.52,31.45,31.48,204148.0,24.976,25.0315,24.976,24.9998,204148.0
2016-01-13 10:00:00,31.48,31.53,31.42,31.47,411297.0,24.9998,25.0395,24.9521,24.9918,411297.0
2016-01-13 10:05:00,31.48,31.48,31.43,31.47,200519.0,24.9998,24.9998,24.9601,24.9918,200519.0
2016-01-13 10:10:00,31.48,31.48,31.38,31.38,239352.0,24.9998,24.9998,24.9204,24.9204,239352.0
2016-01-13 10:15:00,31.38,31.38,31.32,31.37,458251.0,24.9204,24.9204,24.8727,24.9124,458251.0
2016-01-13 10:20:00,31.36,31.42,31.35,31.42,310940.0,24.9045,24.9521,24.8965,24.9521,310940.0
2016-01-13 10:25:00,31.42,31.45,31.4,31.44,612309.0,24.9521,24.976,24.9362,24.968,612309.0
2016-01-13 10:30:00,31.43,31.44,31.31,31.32,580098.0,24.9601,24.968,24.8648,24.8727,580098.0
2016-01-13 10:35:00,31.32,31.38,31.29,31.29,737015.0,24.8727,24.9204,24.8489,24.8489,737015.0
2016-01-13 10:40:00,31.29,31.38,31.28,31.35,658404.0,24.8489,24.9204,24.841,24.8965,658404.0
2016-01-13 10:45:00,31.35,31.39,31.32,31.38,195170.0,24.8965,24.9283,24.8727,24.9204,195170.0
2016-01-13 10:50:00,31.39,31.43,31.33,31.37,251296.0,24.9283,24.9601,24.8807,24.9124,251296.0
2016-01-13 10:55:00,31.37,31.47,31.33,31.46,341131.0,24.9124,24.9918,24.8807,24.9839,341131.0
2016-01-13 11:00:00,31.45,31.45,31.37,31.39,287547.0,24.976,24.976,24.9124,24.9283,287547.0
2016-01-13 11:05:00,31.39,31.41,31.33,31.34,228975.0,24.9283,24.9442,24.8807,24.8886,228975.0
2016-01-13 11:10:00,31.35,31.44,31.34,31.41,136787.0,24.8965,24.968,24.8886,24.9442,136787.0
2016-01-13 11:15:00,31.42,31.5,31.41,31.49,449058.0,24.9521,25.0157,24.9442,25.0077,449058.0
2016-01-13 11:20:00,31.49,31.5,31.4,31.43,466791.0,25.0077,25.0157,24.9362,24.9601,466791.0
2016-01-13 11:25:00,31.43,31.44,31.37,31.41,201444.0,24.9601,24.968,24.9124,24.9442,201444.0
2016-01-13 11:30:00,31.41,31.46,31.37,31.43,252289.0,24.9442,24.9839,24.9124,24.9601,252289.0
2016-01-13 11:35:00,31.43,31.5,31.4,31.41,232467.0,24.9601,25.0157,24.9362,24.9442,232467.0
2016-01-13 11:40:00,31.41,31.42,31.36,31.38,161757.0,24.9442,24.9521,24.9045,24.9204,161757.0
2016-01-13 11:45:00,31.38,31.38,31.3,31.3,170233.0,24.9204,24.9204,24.8568,24.8568,170233.0
2016-01-13 11:50:00,31.31,31.33,31.27,31.29,154329.0,24.8648,24.8807,24.833,24.8489,154329.0
2016-01-13 11:55:00,31.29,31.29,31.23,31.27,321718.0,24.8489,24.8489,24.8012,24.833,321718.0
2016-01-13 12:00:00,31.26,31.31,31.25,31.26,244598.0,24.8251,24.8648,24.8171,24.8251,244598.0
2016-01-13 12:05:00,31.26,31.29,31.23,31.26,262517.0,24.8251,24.8489,24.8012,24.8251,262517.0
2016-01-13 12:10:00,31.26,31.3,31.23,31.27,169949.0,24.8251,24.8568,24.8012,24.833,169949.0
2016-01-13 12:15:00,31.27,31.3,31.23,31.26,106534.0,24.833,24.8568,24.8012,24.8251,106534.0
2016-01-13 12:20:00,31.25,31.32,31.23,31.3,136319.0,24.8171,24.8727,24.8012,24.8568,136319.0
2016-01-13 12:25:00,31.3,31.32,31.25,31.29,100610.0,24.8568,24.8727,24.8171,24.8489,100610.0
2016-01-13 12:30:00,31.28,31.28,31.19,31.22,267246.0,24.841,24.841,24.7695,24.7933,267246.0
2016-01-13 12:35:00,31.23,31.24,31.17,31.18,160694.0,24.8012,24.8092,24.7536,24.7615,160694.0
2016-01-13 12:40:00,31.17,31.21,31.16,31.19,133144.0,24.7536,24.7854,24.7457,24.7695,133144.0
2016-01-13 12:45:00,31.19,31.23,31.18,31.21,117925.0,24.7695,24.8012,24.7615,24.7854,117925.0
2016-01-13 12:50:00,31.21,31.21,31.13,31.16,176050.0,24.7854,24.7854,24.7218,24.7457,176050.0
2016-01-13 12:55:00,31.17,31.17,31.12,31.15,109781.0,24.7536,24.7536,24.7139,24.7377,109781.0
2016-01-13 13:00:00,31.14,31.16,31.11,31.15,100509.0,24.7298,24.7457,24.7059,24.7377,100509.0
2016-01-13 13:05:00,31.15,31.19,31.13,31.18,189004.0,24.7377,24.7695,24.7218,24.7615,189004.0
2016-01-13 13:10:00,31.17,31.19,31.13,31.15,117034.0,24.7536,24.7695,24.7218,24.7377,117034.0
2016-01-13 13:15:00,31.16,31.16,31.11,31.11,76897.0,24.7457,24.7457,24.7059,24.7059,76897.0
2016-01-13 13:20:00,31.11,31.13,31.08,31.09,148094.0,24.7059,24.7218,24.6821,24.6901,148094.0
2016-01-13 13:25:00,31.1,31.11,31.05,31.05,181650.0,24.698,24.7059,24.6583,24.6583,181650.0
2016-01-13 13:30:00,31.05,31.1,31.04,31.06,293156.0,24.6583,24.698,24.6504,24.6662,293156.0
2016-01-13 13:35:00,31.07,31.08,31.01,31.02,152622.0,24.6742,24.6821,24.6265,24.6345,152622.0
2016-01-13 13:40:00,31.02,31.04,30.96,30.96,197397.0,24.6345,24.6504,24.5868,24.5868,197397.0
2016-01-13 13:45:00,30.96,30.98,30.93,30.96,330748.0,24.5868,24.6027,24.563,24.5868,330748.0
2016-01-13 13:50:00,30.96,31.01,30.93,30.97,222897.0,24.5868,24.6265,24.563,24.5948,222897.0
2016-01-13 13:55:00,30.98,31.0,30.88,30.91,247892.0,24.6027,24.6186,24.5233,24.5471,247892.0
2016-01-13 14:00:00,30.91,30.99,30.88,30.9,321937.0,24.5471,24.6106,24.5233,24.5392,321937.0
2016-01-13 14:05:00,30.89,30.95,30.87,30.92,340723.0,24.5312,24.5789,24.5154,24.5551,340723.0
2016-01-13 14:10:00,30.92,30.98,30.89,30.93,249569.0,24.5551,24.6027,24.5312,24.563,249569.0
2016-01-13 14:15:00,30.94,30.94,30.83,30.86,405269.0,24.5709,24.5709,24.4836,24.5074,405269.0
2016-01-13 14:20:00,30.86,30.88,30.8,30.86,198974.0,24.5074,24.5233,24.4598,24.5074,198974.0
2016-01-13 14:25:00,30.86,30.89,30.81,30.88,548005.0,24.5074,24.5312,24.4677,24.5233,548005.0
2016-01-13 14:30:00,30.87,30.88,30.69,30.7,491695.0,24.5154,24.5233,24.3724,24.3803,491695.0
2016-01-13 14:35:00,30.7,30.81,30.68,30.79,484328.0,24.3803,24.4677,24.3645,24.4518,484328.0
2016-01-13 14:40:00,30.79,30.79,30.66,30.68,877153.0,24.4518,24.4518,24.3486,24.3645,877153.0
2016-01-13 14:45:00,30.68,30.74,30.67,30.73,515115.0,24.3645,24.4121,24.3565,24.4042,515115.0
2016-01-13 14:50:00,30.73,30.85,30.72,30.84,364322.0,24.4042,24.4995,24.3962,24.4915,364322.0
2016-01-13 14:55:00,30.84,30.85,30.8,30.82,188994.0,24.4915,24.4995,24.4598,24.4756,188994.0
2016-01-13 15:00:00,30.82,30.87,30.78,30.84,290530.0,24.4756,24.5154,24.4439,24.4915,290530.0
2016-01-13 15:05:00,30.84,30.96,30.81,30.88,1737968.0,24.4915,24.5868,24.4677,24.5233,1737968.0
2016-01-13 15:10:00,30.87,30.9,30.8,30.8,446276.0,24.5154,24.5392,24.4598,24.4598,446276.0
2016-01-13 15:15:00,30.8,30.95,30.79,30.91,1032928.0,24.4598,24.5789,24.4518,24.5471,1032928.0
2016-01-13 15:20:00,30.9,30.91,30.84,30.91,441732.0,24.5392,24.5471,24.4915,24.5471,441732.0
2016-01-13 15:25:00,30.9,30.99,30.89,30.92,589075.0,24.5392,24.6106,24.5312,24.5551,589075.0
2016-01-13 15:30:00,30.92,30.96,30.88,30.91,391158.0,24.5551,24.5868,24.5233,24.5471,391158.0
2016-01-13 15:35:00,30.91,30.91,30.81,30.89,349222.0,24.5471,24.5471,24.4677,24.5312,349222.0
2016-01-13 15:40:00,30.89,30.96,30.83,30.85,560431.0,24.5312,24.5868,24.4836,24.4995,560431.0
2016-01-13 15:45:00,30.84,30.85,30.77,30.78,540719.0,24.4915,24.4995,24.4359,24.4439,540719.0
2016-01-13 15:50:00,30.78,30.81,30.74,30.78,618395.0,24.4439,24.4677,24.4121,24.4439,618395.0
2016-01-13 15:55:00,30.78,30.87,30.76,30.81,2416472.0,24.4439,24.5154,24.428,24.4677,2416472.0
2016-01-14 09:30:00,30.79,30.84,30.65,30.66,913649.0,24.4518,24.4915,24.3406,24.3486,913649.0
2016-01-14 09:35:00,30.66,30.67,30.58,30.59,1149092.0,24.3486,24.3565,24.285,24.293,1149092.0
2016-01-14 09:40:00,30.59,30.7,30.56,30.69,859055.0,24.293,24.3803,24.2692,24.3724,859055.0
2016-01-14 09:45:00,30.69,30.69,30.6,30.64,380819.0,24.3724,24.3724,24.3009,24.3327,380819.0
2016-01-14 09:50:00,30.64,30.65,30.57,30.58,384958.0,24.3327,24.3406,24.2771,24.285,384958.0
2016-01-14 09:55:00,30.59,30.61,30.53,30.57,604784.0,24.293,24.3089,24.2453,24.2771,604784.0
2016-01-14 10:00:00,30.57,30.58,30.5,30.55,1180174.0,24.2771,24.285,24.2215,24.2612,1180174.0
2016-01-14 10:05:00,30.56,30.64,30.54,30.62,777686.0,24.2692,24.3327,24.2533,24.3168,777686.0
2016-01-14 10:10:00,30.62,30.71,30.58,30.69,809308.0,24.3168,24.3883,24.285,24.3724,809308.0
2016-01-14 10:15:00,30.69,30.8,30.68,30.79,753182.0,24.3724,24.4598,24.3645,24.4518,753182.0
2016-01-14 10:20:00,30.8,30.89,30.74,30.89,797465.0,24.4598,24.5312,24.4121,24.5312,797465.0
2016-01-14 10:25:00,30.89,30.95,30.83,30.95,660544.0,24.5312,24.5789,24.4836,24.5789,660544.0
2016-01-14 10:30:00,30.95,31.07,30.93,31.05,997497.0,24.5789,24.6742,24.563,24.6583,997497.0
2016-01-14 10:35:00,31.05,31.12,31.04,31.05,1135362.0,24.6583,24.7139,24.6504,24.6583,1135362.0
2016-01-14 10:40:00,31.06,31.1,31.01,31.09,543099.0,24.6662,24.698,24.6265,24.6901,543099.0
2016-01-14 10:45:00,31.09,31.12,31.04,31.11,436290.0,24.6901,24.7139,24.6504,24.7059,436290.0
2016-01-14 10:50:00,31.12,31.13,31.06,31.06,454423.0,24.7139,24.7218,24.6662,24.6662,454423.0
2016-01-14 10:55:00,31.06,31.07,30.96,30.96,411979.0,24.6662,24.6742,24.5868,24.5868,411979.0
2016-01-14 11:00:00,30.96,31.02,30.93,30.94,339061.0,24.5868,24.6345,24.563,24.5709,339061.0
2016-01-14 11:05:00,30.94,31.01,30.91,30.94,294466.0,24.5709,24.6265,24.5471,24.5709,294466.0
2016-01-14 11:10:00,30.93,31.03,30.92,31.01,234718.0,24.563,24.6424,24.5551,24.6265,234718.0
2016-01-14 11:15:00,31.0,31.01,30.87,30.87,379778.0,24.6186,24.6265,24.5154,24.5154,379778.0
2016-01-14 11:20:00,30.88,30.91,30.82,30.85,228495.0,24.5233,24.5471,24.4756,24.4995,228495.0
2016-01-14 11:25:00,30.85,30.91,30.81,30.91,309404.0,24.4995,24.5471,24.4677,24.5471,309404.0
2016-01-14 11:30:00,30.91,30.94,30.83,30.84,231295.0,24.5471,24.5709,24.4836,24.4915,231295.0
2016-01-14 11:35:00,30.84,30.89,30.82,30.88,229127.0,24.4915,24.5312,24.4756,24.5233,229127.0
2016-01-14 11:40:00,30.87,30.95,30.86,30.94,257198.0,24.5154,24.5789,24.5074,24.5709,257198.0
2016-01-14 11:45:00,30.94,30.99,30.92,30.94,168204.0,24.5709,24.6106,24.5551,24.5709,168204.0
2016-01-14 11:50:00,30.94,30.97,30.9,30.96,129951.0,24.5709,24.5948,24.5392,24.5868,129951.0
2016-01-14 11:55:00,30.96,31.0,30.96,30.97,230759.0,24.5868,24.6186,24.5868,24.5948,230759.0
2016-01-14 12:00:00,30.97,31.04,30.96,30.97,289400.0,24.5948,24.6504,24.5868,24.5948,289400.0
2016-01-14 12:05:00,30.97,30.98,30.9,30.96,459276.0,24.5948,24.6027,24.5392,24.5868,459276.0
2016-01-14 12:10:00,30.96,30.97,30.91,30.95,82116.0,24.5868,24.5948,24.5471,24.5789,82116.0
2016-01-14 12:15:00,30.95,31.0,30.94,30.99,92927.0,24.5789,24.6186,24.5709,24.6106,92927.0
2016-01-14 12:20:00,30.99,31.01,30.92,30.99,173528.0,24.6106,24.6265,24.5551,24.6106,173528.0
2016-01-14 12:25:00,30.99,31.03,30.97,31.0,493441.0,24.6106,24.6424,24.5948,24.6186,493441.0
2016-01-14 12:30:00,31.01,31.06,30.99,31.04,104797.0,24.6265,24.6662,24.6106,24.6504,104797.0
2016-01-14 12:35:00,31.05,31.11,31.05,31.11,349388.0,24.6583,24.7059,24.6583,24.7059,349388.0
2016-01-14 12:40:00,31.11,31.16,31.09,31.11,224935.0,24.7059,24.7457,24.6901,24.7059,224935.0
2016-01-14 12:45:00,31.11,31.16,31.07,31.11,234942.0,24.7059,24.7457,24.6742,24.7059,234942.0
2016-01-14 12:50:00,31.11,31.11,31.02,31.09,273769.0,24.7059,24.7059,24.6345,24.6901,273769.0
2016-01-14 12:55:00,31.09,31.1,31.0,31.0,169214.0,24.6901,24.698,24.6186,24.6186,169214.0
2016-01-14 13:00:00,31.01,31.13,30.98,31.12,181309.0,24.6265,24.7218,24.6027,24.7139,181309.0
2016-01-14 13:05:00,31.12,31.18,31.11,31.17,151308.0,24.7139,24.7615,24.7059,24.7536,151308.0
2016-01-14 13:10:00,31.17,31.22,31.17,31.18,361260.0,24.7536,24.7933,24.7536,24.7615,361260.0
2016-01-14 13:15:00,31.18,31.23,31.16,31.21,202380.0,24.7615,24.8012,24.7457,24.7854,202380.0
2016-01-14 13:20:00,31.21,31.26,31.21,31.23,184588.0,24.7854,24.8251,24.7854,24.8012,184588.0
2016-01-14 13:25:00,31.23,31.24,31.18,31.2,99143.0,24.8012,24.8092,24.7615,24.7774,99143.0
2016-01-14 13:30:00,31.2,31.23,31.18,31.22,153768.0,24.7774,24.8012,24.7615,24.7933,153768.0
2016-01-14 13:35:00,31.21,31.25,31.18,31.18,156696.0,24.7854,24.8171,24.7615,24.7615,156696.0
2016-01-14 13:40:00,31.19,31.19,31.17,31.17,207373.0,24.7695,24.7695,24.7536,24.7536,207373.0
2016-01-14 13:45:00,31.18,31.18,31.11,31.15,185960.0,24.7615,24.7615,24.7059,24.7377,185960.0
2016-01-14 13:50:00,31.15,31.19,31.14,31.19,145037.0,24.7377,24.7695,24.7298,24.7695,145037.0
2016-01-14 13:55:00,31.19,31.2,31.16,31.16,198958.0,24.7695,24.7774,24.7457,24.7457,198958.0
2016-01-14 14:00:00,31.17,31.19,31.1,31.13,278224.0,24.7536,24.7695,24.698,24.7218,278224.0
2016-01-14 14:05:00,31.12,31.17,31.11,31.13,179550.0,24.7139,24.7536,24.7059,24.7218,179550.0
2016-01-14 14:10:00,31.13,31.18,31.09,31.17,273749.0,24.7218,24.7615,24.6901,24.7536,273749.0
2016-01-14 14:15:00,31.17,31.23,31.14,31.15,465890.0,24.7536,24.8012,24.7298,24.7377,465890.0
2016-01-14 14:20:00,31.15,31.21,31.13,31.19,239224.0,24.7377,24.7854,24.7218,24.7695,239224.0
2016-01-14 14:25:00,31.19,31.22,31.17,31.21,176738.0,24.7695,24.7933,24.7536,24.7854,176738.0
2016-01-14 14:30:00,31.21,31.27,31.18,31.26,416487.0,24.7854,24.833,24.7615,24.8251,416487.0
2016-01-14 14:35:00,31.25,31.27,31.18,31.2,273088.0,24.8171,24.833,24.7615,24.7774,273088.0
2016-01-14 14:40:00,31.21,31.28,31.21,31.23,192225.0,24.7854,24.841,24.7854,24.8012,192225.0
2016-01-14 14:45:00,31.23,31.28,31.23,31.24,130913.0,24.8012,24.841,24.8012,24.8092,130913.0
2016-01-14 14:50:00,31.25,31.31,31.25,31.29,186200.0,24.8171,24.8648,24.8171,24.8489,186200.0
2016-01-14 14:55:00,31.29,31.34,31.28,31.32,238654.0,24.8489,24.8886,24.841,24.8727,238654.0
2016-01-14 15:00:00,31.32,31.33,31.3,31.32,226148.0,24.8727,24.8807,24.8568,24.8727,226148.0
2016-01-14 15:05:00,31.32,31.36,31.31,31.33,364473.0,24.8727,24.9045,24.8648,24.8807,364473.0
2016-01-14 15:10:00,31.33,31.35,31.3,31.32,336114.0,24.8807,24.8965,24.8568,24.8727,336114.0
2016-01-14 15:15:00,31.32,31.35,31.3,31.31,213102.0,24.8727,24.8965,24.8568,24.8648,213102.0
2016-01-14 15:20:00,31.32,31.33,31.29,31.32,202868.0,24.8727,24.8807,24.8489,24.8727,202868.0
2016-01-14 15:25:00,31.32,31.34,31.3,31.31,527248.0,24.8727,24.8886,24.8568,24.8648,527248.0
2016-01-14 15:30:00,31.31,31.31,31.15,31.19,423442.0,24.8648,24.8648,24.7377,24.7695,423442.0
2016-01-14 15:35:00,31.19,31.25,31.18,31.22,426810.0,24.7695,24.8171,24.7615,24.7933,426810.0
2016-01-14 15:40:00,31.21,31.27,31.19,31.27,727233.0,24.7854,24.833,24.7695,24.833,727233.0
2016-01-14 15:45:00,31.27,31.28,31.23,31.23,622352.0,24.833,24.841,24.8012,24.8012,622352.0
2016-01-14 15:50:00,31.24,31.28,31.19,31.22,735618.0,24.8092,24.841,24.7695,24.7933,735618.0
2016-01-14 15:55:00,31.23,31.26,31.2,31.25,1734613.0,24.8012,24.8251,24.7774,24.8171,1734613.0
2016-01-15 09:30:00,29.64,29.77,29.6,29.76,1860939.0,23.5385,23.6418,23.5068,23.6338,1860939.0
2016-01-15 09:35:00,29.77,29.9,29.76,29.85,1871346.0,23.6418,23.745,23.6338,23.7053,1871346.0
2016-01-15 09:40:00,29.86,29.89,29.73,29.83,1142649.0,23.7133,23.7371,23.61,23.6894,1142649.0
2016-01-15 09:45:00,29.82,29.94,29.82,29.91,1192557.0,23.6815,23.7768,23.6815,23.753,1192557.0
2016-01-15 09:50:00,29.92,29.92,29.81,29.88,864863.0,23.7609,23.7609,23.6736,23.7291,864863.0
2016-01-15 09:55:00,29.88,29.89,29.77,29.77,641725.0,23.7291,23.7371,23.6418,23.6418,641725.0
2016-01-15 10:00:00,29.77,29.83,29.65,29.73,891847.0,23.6418,23.6894,23.5465,23.61,891847.0
2016-01-15 10:05:00,29.73,29.83,29.72,29.79,894233.0,23.61,23.6894,23.6021,23.6577,894233.0
2016-01-15 10:10:00,29.79,29.84,29.71,29.74,530262.0,23.6577,23.6974,23.5941,23.618,530262.0
2016-01-15 10:15:00,29.74,29.81,29.73,29.8,778783.0,23.618,23.6736,23.61,23.6656,778783.0
2016-01-15 10:20:00,29.8,29.93,29.78,29.86,710994.0,23.6656,23.7689,23.6497,23.7133,710994.0
2016-01-15 10:25:00,29.86,29.9,29.83,29.83,394598.0,23.7133,23.745,23.6894,23.6894,394598.0
2016-01-15 10:30:00,29.83,29.93,29.82,29.83,947233.0,23.6894,23.7689,23.6815,23.6894,947233.0
2016-01-15 10:35:00,29.82,29.89,29.82,29.86,1109970.0,23.6815,23.7371,23.6815,23.7133,1109970.0
2016-01-15 10:40:00,29.86,29.87,29.81,29.85,479745.0,23.7133,23.7212,23.6736,23.7053,479745.0
2016-01-15 10:45:00,29.84,29.89,29.81,29.88,311637.0,23.6974,23.7371,23.6736,23.7291,311637.0
2016-01-15 10:50:00,29.89,29.89,29.75,29.77,223967.0,23.7371,23.7371,23.6259,23.6418,223967.0
2016-01-15 10:55:00,29.77,29.79,29.71,29.73,187959.0,23.6418,23.6577,23.5941,23.61,187959.0
2016-01-15 11:00:00,29.73,29.76,29.68,29.71,326813.0,23.61,23.6338,23.5703,23.5941,326813.0
2016-01-15 11:05:00,29.7,29.76,29.67,29.69,473596.0,23.5862,23.6338,23.5624,23.5783,473596.0
2016-01-15 11:10:00,29.7,29.73,29.65,29.73,500403.0,23.5862,23.61,23.5465,23.61,500403.0
2016-01-15 11:15:00,29.73,29.77,29.67,29.7,187316.0,23.61,23.6418,23.5624,23.5862,187316.0
2016-01-15 11:20:00,29.69,29.72,29.66,29.71,345980.0,23.5783,23.6021,23.5544,23.5941,345980.0
2016-01-15 11:25:00,29.71,29.76,29.67,29.74,325342.0,23.5941,23.6338,23.5624,23.618,325342.0
2016-01-15 11:30:00,29.73,29.79,29.7,29.75,225035.0,23.61,23.6577,23.5862,23.6259,225035.0
2016-01-15 11:35:00,29.75,29.76,29.7,29.71,171473.0,23.6259,23.6338,23.5862,23.5941,171473.0
2016-01-15 11:40:00,29.7,29.72,29.65,29.66,253562.0,23.5862,23.6021,23.5465,23.5544,253562.0
2016-01-15 11:45:00,29.67,29.73,29.66,29.67,155456.0,23.5624,23.61,23.5544,23.5624,155456.0
2016-01-15 11:50:00,29.67,29.69,29.63,29.63,192746.0,23.5624,23.5783,23.5306,23.5306,192746.0
2016-01-15 11:55:00,29.64,29.69,29.61,29.65,437702.0,23.5385,23.5783,23.5147,23.5465,437702.0
2016-01-15 12:00:00,29.65,29.66,29.57,29.59,668610.0,23.5465,23.5544,23.483,23.4988,668610.0
2016-01-15 12:05:00,29.58,29.61,29.56,29.61,574413.0,23.4909,23.5147,23.475,23.5147,574413.0
2016-01-15 12:10:00,29.61,29.63,29.54,29.55,458689.0,23.5147,23.5306,23.4591,23.4671,458689.0
2016-01-15 12:15:00,29.56,29.58,29.49,29.5,693792.0,23.475,23.4909,23.4194,23.4274,693792.0
2016-01-15 12:20:00,29.5,29.52,29.42,29.44,1490454.0,23.4274,23.4433,23.3638,23.3797,1490454.0
2016-01-15 12:25:00,29.44,29.46,29.37,29.43,664846.0,23.3797,23.3956,23.3241,23.3718,664846.0
2016-01-15 12:30:00,29.43,29.43,29.31,29.35,635241.0,23.3718,23.3718,23.2765,23.3082,635241.0
2016-01-15 12:35:00,29.35,29.38,29.31,29.33,1078946.0,23.3082,23.3321,23.2765,23.2924,1078946.0
2016-01-15 12:40:00,29.33,29.42,29.3,29.41,610452.0,23.2924,23.3638,23.2685,23.3559,610452.0
2016-01-15 12:45:00,29.41,29.48,29.4,29.46,507505.0,23.3559,23.4115,23.348,23.3956,507505.0
2016-01-15 12:50:00,29.46,29.56,29.45,29.55,444590.0,23.3956,23.475,23.3877,23.4671,444590.0
2016-01-15 12:55:00,29.56,29.63,29.55,29.61,925385.0,23.475,23.5306,23.4671,23.5147,925385.0
2016-01-15 13:00:00,29.6,29.61,29.54,29.57,222346.0,23.5068,23.5147,23.4591,23.483,222346.0
2016-01-15 13:05:00,29.57,29.57,29.46,29.49,347241.0,23.483,23.483,23.3956,23.4194,347241.0
2016-01-15 13:10:00,29.49,29.62,29.48,29.58,413515.0,23.4194,23.5227,23.4115,23.4909,413515.0
2016-01-15 13:15:00,29.58,29.66,29.55,29.64,391590.0,23.4909,23.5544,23.4671,23.5385,391590.0
2016-01-15 13:20:00,29.63,29.67,29.6,29.6,497043.0,23.5306,23.5624,23.5068,23.5068,497043.0
2016-01-15 13:25:00,29.6,29.63,29.55,29.58,236631.0,23.5068,23.5306,23.4671,23.4909,236631.0
2016-01-15 13:30:00,29.57,29.61,29.53,29.61,230445.0,23.483,23.5147,23.4512,23.5147,230445.0
2016-01-15 13:35:00,29.61,29.63,29.56,29.58,278607.0,23.5147,23.5306,23.475,23.4909,278607.0
2016-01-15 13:40:00,29.57,29.7,29.57,29.68,257180.0,23.483,23.5862,23.483,23.5703,257180.0
2016-01-15 13:45:00,29.68,29.72,29.63,29.63,163866.0,23.5703,23.6021,23.5306,23.5306,163866.0
2016-01-15 13:50:00,29.63,29.72,29.62,29.69,222199.0,23.5306,23.6021,23.5227,23.5783,222199.0
2016-01-15 13:55:00,29.69,29.7,29.64,29.67,224383.0,23.5783,23.5862,23.5385,23.5624,224383.0
2016-01-15 14:00:00,29.67,29.68,29.62,29.63,436804.0,23.5624,23.5703,23.5227,23.5306,436804.0
2016-01-15 14:05:00,29.63,29.7,29.61,29.7,195252.0,23.5306,23.5862,23.5147,23.5862,195252.0
2016-01-15 14:10:00,29.7,29.74,29.68,29.73,270406.0,23.5862,23.618,23.5703,23.61,270406.0
2016-01-15 14:15:00,29.74,29.74,29.68,29.69,215049.0,23.618,23.618,23.5703,23.5783,215049.0
2016-01-15 14:20:00,29.7,29.7,29.6,29.63,297204.0,23.5862,23.5862,23.5068,23.5306,297204.0
2016-01-15 14:25:00,29.63,29.64,29.58,29.58,147229.0,23.5306,23.5385,23.4909,23.4909,147229.0
2016-01-15 14:30:00,29.58,29.64,29.53,29.58,360937.0,23.4909,23.5385,23.4512,23.4909,360937.0
2016-01-15 14:35:00,29.58,29.65,29.57,29.64,185566.0,23.4909,23.5465,23.483,23.5385,185566.0
2016-01-15 14:40:00,29.65,29.71,29.63,29.68,319893.0,23.5465,23.5941,23.5306,23.5703,319893.0
2016-01-15 14:45:00,29.68,29.75,29.66,29.74,445498.0,23.5703,23.6259,23.5544,23.618,445498.0
2016-01-15 14:50:00,29.74,29.8,29.69,29.8,293030.0,23.618,23.6656,23.5783,23.6656,293030.0
2016-01-15 14:55:00,29.8,29.87,29.79,29.84,561268.0,23.6656,23.7212,23.6577,23.6974,561268.0
2016-01-15 15:00:00,29.84,29.84,29.79,29.83,424949.0,23.6974,23.6974,23.6577,23.6894,424949.0
2016-01-15 15:05:00,29.83,29.88,29.82,29.82,661817.0,23.6894,23.7291,23.6815,23.6815,661817.0
2016-01-15 15:10:00,29.82,29.84,29.74,29.82,583765.0,23.6815,23.6974,23.618,23.6815,583765.0
2016-01-15 15:15:00,29.82,29.83,29.66,29.71,882548.0,23.6815,23.6894,23.5544,23.5941,882548.0
2016-01-15 15:20:00,29.7,29.74,29.69,29.74,918762.0,23.5862,23.618,23.5783,23.618,918762.0
2016-01-15 15:25:00,29.74,29.79,29.72,29.78,940297.0,23.618,23.6577,23.6021,23.6497,940297.0
2016-01-15 15:30:00,29.78,29.84,29.73,29.81,1041902.0,23.6497,23.6974,23.61,23.6736,1041902.0
2016-01-15 15:35:00,29.8,29.86,29.78,29.82,1126322.0,23.6656,23.7133,23.6497,23.6815,1126322.0
2016-01-15 15:40:00,29.82,29.87,29.77,29.86,2205218.0,23.6815,23.7212,23.6418,23.7133,2205218.0
2016-01-15 15:45:00,29.87,29.92,29.84,29.85,1572808.0,23.7212,23.7609,23.6974,23.7053,1572808.0
2016-01-15 15:50:00,29.85,29.88,29.83,29.88,1615810.0,23.7053,23.7291,23.6894,23.7291,1615810.0
2016-01-15 15:55:00,29.88,29.89,29.78,29.83,3646503.0,23.7291,23.7371,23.6497,23.6894,3646503.0
2016-01-19 09:30:00,30.86,30.87,30.73,30.75,1721504.0,24.5074,24.5154,24.4042,24.4201,1721504.0
2016-01-19 09:35:00,30.74,30.78,30.68,30.72,1738328.0,24.4121,24.4439,24.3645,24.3962,1738328.0
2016-01-19 09:40:00,30.72,30.73,30.62,30.65,997110.0,24.3962,24.4042,24.3168,24.3406,997110.0
2016-01-19 09:45:00,30.65,30.68,30.57,30.59,868132.0,24.3406,24.3645,24.2771,24.293,868132.0
2016-01-19 09:50:00,30.58,30.6,30.5,30.58,520106.0,24.285,24.3009,24.2215,24.285,520106.0
2016-01-19 09:55:00,30.58,30.63,30.55,30.61,648790.0,24.285,24.3248,24.2612,24.3089,648790.0
2016-01-19 10:00:00,30.61,30.65,30.54,30.56,388955.0,24.3089,24.3406,24.2533,24.2692,388955.0
2016-01-19 10:05:00,30.57,30.65,30.53,30.55,707785.0,24.2771,24.3406,24.2453,24.2612,707785.0
2016-01-19 10:10:00,30.54,30.62,30.53,30.6,913442.0,24.2533,24.3168,24.2453,24.3009,913442.0
2016-01-19 10:15:00,30.6,30.67,30.59,30.64,643455.0,24.3009,24.3565,24.293,24.3327,643455.0
2016-01-19 10:20:00,30.64,30.69,30.64,30.68,443395.0,24.3327,24.3724,24.3327,24.3645,443395.0
2016-01-19 10:25:00,30.68,30.76,30.68,30.75,409844.0,24.3645,24.428,24.3645,24.4201,409844.0
2016-01-19 10:30:00,30.75,30.78,30.72,30.74,991495.0,24.4201,24.4439,24.3962,24.4121,991495.0
2016-01-19 10:35:00,30.73,30.75,30.71,30.71,393797.0,24.4042,24.4201,24.3883,24.3883,393797.0
2016-01-19 10:40:00,30.7,30.74,30.66,30.67,575262.0,24.3803,24.4121,24.3486,24.3565,575262.0
2016-01-19 10:45:00,30.67,30.74,30.63,30.74,518256.0,24.3565,24.4121,24.3248,24.4121,518256.0
2016-01-19 10:50:00,30.74,30.76,30.57,30.58,328282.0,24.4121,24.428,24.2771,24.285,328282.0
2016-01-19 10:55:00,30.57,30.65,30.55,30.55,170035.0,24.2771,24.3406,24.2612,24.2612,170035.0
2016-01-19 11:00:00,30.55,30.67,30.54,30.62,289326.0,24.2612,24.3565,24.2533,24.3168,289326.0
2016-01-19 11:05:00,30.62,30.64,30.56,30.62,153748.0,24.3168,24.3327,24.2692,24.3168,153748.0
2016-01-19 11:10:00,30.62,30.62,30.52,30.57,259785.0,24.3168,24.3168,24.2374,24.2771,259785.0
2016-01-19 11:15:00,30.57,30.63,30.52,30.53,277508.0,24.2771,24.3248,24.2374,24.2453,277508.0
2016-01-19 11:20:00,30.53,30.61,30.53,30.57,299222.0,24.2453,24.3089,24.2453,24.2771,299222.0
2016-01-19 11:25:00,30.57,30.7,30.57,30.67,243929.0,24.2771,24.3803,24.2771,24.3565,243929.0
2016-01-19 11:30:00,30.68,30.73,30.68,30.69,183956.0,24.3645,24.4042,24.3645,24.3724,183956.0
2016-01-19 11:35:00,30.68,30.78,30.66,30.77,526095.0,24.3645,24.4439,24.3486,24.4359,526095.0
2016-01-19 11:40:00,30.77,30.78,30.73,30.77,83069.0,24.4359,24.4439,24.4042,24.4359,83069.0
2016-01-19 11:45:00,30.77,30.81,30.72,30.73,189384.0,24.4359,24.4677,24.3962,24.4042,189384.0
2016-01-19 11:50:00,30.72,30.77,30.71,30.71,81331.0,24.3962,24.4359,24.3883,24.3883,81331.0
2016-01-19 11:55:00,30.71,30.77,30.67,30.68,192155.0,24.3883,24.4359,24.3565,24.3645,192155.0
2016-01-19 12:00:00,30.67,30.7,30.63,30.64,89541.0,24.3565,24.3803,24.3248,24.3327,89541.0
2016-01-19 12:05:00,30.64,30.66,30.59,30.61,196295.0,24.3327,24.3486,24.293,24.3089,196295.0
2016-01-19 12:10:00,30.59,30.65,30.59,30.63,144983.0,24.293,24.3406,24.293,24.3248,144983.0
2016-01-19 12:15:00,30.63,30.63,30.54,30.57,223507.0,24.3248,24.3248,24.2533,24.2771,223507.0
2016-01-19 12:20:00,30.56,30.59,30.52,30.54,237062.0,24.2692,24.293,24.2374,24.2533,237062.0
2016-01-19 12:25:00,30.54,30.61,30.51,30.59,110697.0,24.2533,24.3089,24.2295,24.293,110697.0
2016-01-19 12:30:00,30.59,30.62,30.57,30.59,158196.0,24.293,24.3168,24.2771,24.293,158196.0
2016-01-19 12:35:00,30.59,30.66,30.58,30.59,126565.0,24.293,24.3486,24.285,24.293,126565.0
2016-01-19 12:40:00,30.6,30.63,30.53,30.54,135783.0,24.3009,24.3248,24.2453,24.2533,135783.0
2016-01-19 12:45:00,30.54,30.62,30.53,30.58,544376.0,24.2533,24.3168,24.2453,24.285,544376.0
2016-01-19 12:50:00,30.57,30.63,30.56,30.62,347319.0,24.2771,24.3248,24.2692,24.3168,347319.0
2016-01-19 12:55:00,30.63,30.64,30.61,30.63,152914.0,24.3248,24.3327,24.3089,24.3248,152914.0
2016-01-19 13:00:00,30.63,30.66,30.61,30.61,240880.0,24.3248,24.3486,24.3089,24.3089,240880.0
2016-01-19 13:05:00,30.61,30.62,30.55,30.6,333494.0,24.3089,24.3168,24.2612,24.3009,333494.0
2016-01-19 13:10:00,30.6,30.62,30.56,30.56,372825.0,24.3009,24.3168,24.2692,24.2692,372825.0
2016-01-19 13:15:00,30.56,30.62,30.55,30.61,184976.0,24.2692,24.3168,24.2612,24.3089,184976.0
2016-01-19 13:20:00,30.62,30.63,30.57,30.57,208945.0,24.3168,24.3248,24.2771,24.2771,208945.0
2016-01-19 13:25:00,30.57,30.58,30.52,30.53,226629.0,24.2771,24.285,24.2374,24.2453,226629.0
2016-01-19 13:30:00,30.54,30.55,30.48,30.51,281280.0,24.2533,24.2612,24.2056,24.2295,281280.0
2016-01-19 13:35:00,30.51,30.55,30.47,30.55,176005.0,24.2295,24.2612,24.1977,24.2612,176005.0
2016-01-19 13:40:00,30.55,30.56,30.46,30.46,189120.0,24.2612,24.2692,24.1897,24.1897,189120.0
2016-01-19 13:45:00,30.46,30.54,30.46,30.52,195231.0,24.1897,24.2533,24.1897,24.2374,195231.0
2016-01-19 13:50:00,30.52,30.52,30.42,30.43,205263.0,24.2374,24.2374,24.158,24.1659,205263.0
2016-01-19 13:55:00,30.43,30.51,30.43,30.46,156126.0,24.1659,24.2295,24.1659,24.1897,156126.0
2016-01-19 14:00:00,30.46,30.5,30.43,30.46,267458.0,24.1897,24.2215,24.1659,24.1897,267458.0
2016-01-19 14:05:00,30.47,30.48,30.33,30.33,214496.0,24.1977,24.2056,24.0865,24.0865,214496.0
2016-01-19 14:10:00,30.33,30.38,30.3,30.31,348011.0,24.0865,24.1262,24.0627,24.0706,348011.0
2016-01-19 14:15:00,30.31,30.34,30.28,30.33,276947.0,24.0706,24.0945,24.0468,24.0865,276947.0
2016-01-19 14:20:00,30.33,30.36,30.27,30.36,390781.0,24.0865,24.1103,24.0389,24.1103,390781.0
2016-01-19 14:25:00,30.35,30.37,30.31,30.36,440364.0,24.1024,24.1183,24.0706,24.1103,440364.0
2016-01-19 14:30:00,30.36,30.39,30.34,30.37,161546.0,24.1103,24.1342,24.0945,24.1183,161546.0
2016-01-19 14:35:00,30.38,30.38,30.32,30.36,164253.0,24.1262,24.1262,24.0786,24.1103,164253.0
2016-01-19 14:40:00,30.36,30.38,30.24,30.25,245109.0,24.1103,24.1262,24.015,24.023,245109.0
2016-01-19 14:45:00,30.24,30.3,30.23,30.27,286202.0,24.015,24.0627,24.0071,24.0389,286202.0
2016-01-19 14:50:00,30.27,30.32,30.25,30.32,250386.0,24.0389,24.0786,24.023,24.0786,250386.0
2016-01-19 14:55:00,30.32,30.34,30.27,30.31,132163.0,24.0786,24.0945,24.0389,24.0706,132163.0
2016-01-19 15:00:00,30.31,30.43,30.29,30.42,254488.0,24.0706,24.1659,24.0547,24.158,254488.0
2016-01-19 15:05:00,30.43,30.43,30.37,30.38,221754.0,24.1659,24.1659,24.1183,24.1262,221754.0
2016-01-19 15:10:00,30.38,30.4,30.32,30.34,221638.0,24.1262,24.1421,24.0786,24.0945,221638.0
2016-01-19 15:15:00,30.34,30.4,30.3,30.34,260328.0,24.0945,24.1421,24.0627,24.0945,260328.0
2016-01-19 15:20:00,30.34,30.45,30.31,30.42,305563.0,24.0945,24.1818,24.0706,24.158,305563.0
2016-01-19 15:25:00,30.42,30.53,30.41,30.52,173094.0,24.158,24.2453,24.15,24.2374,173094.0
2016-01-19 15:30:00,30.52,30.55,30.45,30.52,452829.0,24.2374,24.2612,24.1818,24.2374,452829.0
2016-01-19 15:35:00,30.51,30.55,30.46,30.5,194190.0,24.2295,24.2612,24.1897,24.2215,194190.0
2016-01-19 15:40:00,30.5,30.57,30.46,30.55,331932.0,24.2215,24.2771,24.1897,24.2612,331932.0
2016-01-19 15:45:00,30.55,30.6,30.49,30.59,536885.0,24.2612,24.3009,24.2136,24.293,536885.0
2016-01-19 15:50:00,30.59,30.6,30.5,30.54,463910.0,24.293,24.3009,24.2215,24.2533,463910.0
2016-01-19 15:55:00,30.55,30.57,30.49,30.51,2322866.0,24.2612,24.2771,24.2136,24.2295,2322866.0
2016-01-20 09:30:00,29.37,29.5,29.33,29.43,1138300.0,23.3241,23.4274,23.2924,23.3718,1138300.0
2016-01-20 09:35:00,29.43,29.46,29.3,29.31,740610.0,23.3718,23.3956,23.2685,23.2765,740610.0
2016-01-20 09:40:00,29.31,29.38,29.28,29.38,648779.0,23.2765,23.3321,23.2527,23.3321,648779.0
2016-01-20 09:45:00,29.38,29.46,29.33,29.35,782240.0,23.3321,23.3956,23.2924,23.3082,782240.0
2016-01-20 09:50:00,29.35,29.4,29.27,29.28,739069.0,23.3082,23.348,23.2447,23.2527,739069.0
2016-01-20 09:55:00,29.27,29.28,29.22,29.24,590634.0,23.2447,23.2527,23.205,23.2209,590634.0
2016-01-20 10:00:00,29.24,29.26,29.19,29.23,899437.0,23.2209,23.2368,23.1812,23.2129,899437.0
2016-01-20 10:05:00,29.23,29.3,29.23,29.27,711398.0,23.2129,23.2685,23.2129,23.2447,711398.0
2016-01-20 10:10:00,29.27,29.28,29.21,29.27,450031.0,23.2447,23.2527,23.1971,23.2447,450031.0
2016-01-20 10:15:00,29.26,29.29,29.19,29.21,273565.0,23.2368,23.2606,23.1812,23.1971,273565.0
2016-01-20 10:20:00,29.21,29.24,29.16,29.24,402016.0,23.1971,23.2209,23.1574,23.2209,402016.0
2016-01-20 10:25:00,29.24,29.27,29.2,29.2,463791.0,23.2209,23.2447,23.1891,23.1891,463791.0
2016-01-20 10:30:00,29.2,29.22,29.15,29.18,801136.0,23.1891,23.205,23.1494,23.1732,801136.0
2016-01-20 10:35:00,29.19,29.21,29.11,29.12,1191373.0,23.1812,23.1971,23.1176,23.1256,1191373.0
2016-01-20 10:40:00,29.12,29.2,29.11,29.18,666014.0,23.1256,23.1891,23.1176,23.1732,666014.0
2016-01-20 10:45:00,29.19,29.2,29.14,29.16,276706.0,23.1812,23.1891,23.1415,23.1574,276706.0
2016-01-20 10:50:00,29.15,29.18,29.05,29.07,306353.0,23.1494,23.1732,23.07,23.0859,306353.0
2016-01-20 10:55:00,29.06,29.1,28.99,28.99,623660.0,23.0779,23.1097,23.0224,23.0224,623660.0
2016-01-20 11:00:00,28.99,29.09,28.99,29.07,1095461.0,23.0224,23.1018,23.0224,23.0859,1095461.0
2016-01-20 11:05:00,29.06,29.12,29.04,29.04,323372.0,23.0779,23.1256,23.0621,23.0621,323372.0
2016-01-20 11:10:00,29.04,29.18,29.03,29.14,399633.0,23.0621,23.1732,23.0541,23.1415,399633.0
2016-01-20 11:15:00,29.13,29.2,29.1,29.17,288322.0,23.1335,23.1891,23.1097,23.1653,288322.0
2016-01-20 11:20:00,29.17,29.19,29.1,29.12,199763.0,23.1653,23.1812,23.1097,23.1256,199763.0
2016-01-20 11:25:00,29.11,29.14,29.08,29.13,215558.0,23.1176,23.1415,23.0938,23.1335,215558.0
2016-01-20 11:30:00,29.12,29.19,29.11,29.17,337483.0,23.1256,23.1812,23.1176,23.1653,337483.0
2016-01-20 11:35:00,29.17,29.21,29.12,29.13,319484.0,23.1653,23.1971,23.1256,23.1335,319484.0
2016-01-20 11:40:00,29.13,29.15,29.08,29.08,308853.0,23.1335,23.1494,23.0938,23.0938,308853.0
2016-01-20 11:45:00,29.08,29.12,29.07,29.07,281617.0,23.0938,23.1256,23.0859,23.0859,281617.0
2016-01-20 11:50:00,29.07,29.08,28.99,28.99,267195.0,23.0859,23.0938,23.0224,23.0224,267195.0
2016-01-20 11:55:00,29.0,29.05,28.97,29.0,323942.0,23.0303,23.07,23.0065,23.0303,323942.0
2016-01-20 12:00:00,29.0,29.05,29.0,29.01,182985.0,23.0303,23.07,23.0303,23.0382,182985.0
2016-01-20 12:05:00,29.01,29.01,28.91,28.95,358882.0,23.0382,23.0382,22.9588,22.9906,358882.0
2016-01-20 12:10:00,28.95,28.99,28.91,28.98,189134.0,22.9906,23.0224,22.9588,23.0144,189134.0
2016-01-20 12:15:00,28.97,29.0,28.91,28.95,200702.0,23.0065,23.0303,22.9588,22.9906,200702.0
2016-01-20 12:20:00,28.95,28.95,28.83,28.86,744367.0,22.9906,22.9906,22.8953,22.9191,744367.0
2016-01-20 12:25:00,28.87,28.87,28.82,28.86,685102.0,22.9271,22.9271,22.8873,22.9191,685102.0
2016-01-20 12:30:00,28.85,28.94,28.85,28.89,591438.0,22.9112,22.9826,22.9112,22.9429,591438.0
2016-01-20 12:35:00,28.89,28.91,28.81,28.89,687218.0,22.9429,22.9588,22.8794,22.9429,687218.0
2016-01-20 12:40:00,28.89,28.92,28.85,28.86,565624.0,22.9429,22.9668,22.9112,22.9191,565624.0
2016-01-20 12:45:00,28.86,28.89,28.82,28.88,273752.0,22.9191,22.9429,22.8873,22.935,273752.0
2016-01-20 12:50:00,28.88,29.0,28.85,28.99,368666.0,22.935,23.0303,22.9112,23.0224,368666.0
2016-01-20 12:55:00,28.99,29.1,28.98,29.1,570455.0,23.0224,23.1097,23.0144,23.1097,570455.0
2016-01-20 13:00:00,29.09,29.13,29.06,29.1,727424.0,23.1018,23.1335,23.0779,23.1097,727424.0
2016-01-20 13:05:00,29.1,29.12,29.0,29.03,479681.0,23.1097,23.1256,23.0303,23.0541,479681.0
2016-01-20 13:10:00,29.02,29.04,28.97,28.99,168848.0,23.0462,23.0621,23.0065,23.0224,168848.0
2016-01-20 13:15:00,29.0,29.0,28.9,28.93,190908.0,23.0303,23.0303,22.9509,22.9747,190908.0
2016-01-20 13:20:00,28.94,29.04,28.91,29.03,133602.0,22.9826,23.0621,22.9588,23.0541,133602.0
2016-01-20 13:25:00,29.03,29.08,28.97,29.05,374433.0,23.0541,23.0938,23.0065,23.07,374433.0
2016-01-20 13:30:00,29.05,29.15,29.04,29.1,270924.0,23.07,23.1494,23.0621,23.1097,270924.0
2016-01-20 13:35:00,29.09,29.19,29.04,29.18,296854.0,23.1018,23.1812,23.0621,23.1732,296854.0
2016-01-20 13:40:00,29.19,29.28,29.17,29.28,391505.0,23.1812,23.2527,23.1653,23.2527,391505.0
2016-01-20 13:45:00,29.28,29.35,29.23,29.32,411561.0,23.2527,23.3082,23.2129,23.2844,411561.0
2016-01-20 13:50:00,29.32,29.43,29.31,29.36,996563.0,23.2844,23.3718,23.2765,23.3162,996563.0
2016-01-20 13:55:00,29.35,29.36,29.27,29.3,325662.0,23.3082,23.3162,23.2447,23.2685,325662.0
2016-01-20 14:00:00,29.3,29.3,29.18,29.2,240056.0,23.2685,23.2685,23.1732,23.1891,240056.0
2016-01-20 14:05:00,29.21,29.33,29.21,29.31,219233.0,23.1971,23.2924,23.1971,23.2765,219233.0
2016-01-20 14:10:00,29.31,29.39,29.31,29.32,345883.0,23.2765,23.34,23.2765,23.2844,345883.0
2016-01-20 14:15:00,29.32,29.38,29.28,29.34,403614.0,23.2844,23.3321,23.2527,23.3003,403614.0
2016-01-20 14:20:00,29.35,29.39,29.27,29.33,400781.0,23.3082,23.34,23.2447,23.2924,400781.0
2016-01-20 14:25:00,29.32,29.35,29.24,29.26,291439.0,23.2844,23.3082,23.2209,23.2368,291439.0
2016-01-20 14:30:00,29.26,29.29,29.17,29.23,240997.0,23.2368,23.2606,23.1653,23.2129,240997.0
2016-01-20 14:35:00,29.24,29.33,29.17,29.32,340841.0,23.2209,23.2924,23.1653,23.2844,340841.0
2016-01-20 14:40:00,29.33,29.35,29.24,29.27,212234.0,23.2924,23.3082,23.2209,23.2447,212234.0
2016-01-20 14:45:00,29.27,29.3,29.23,29.3,123818.0,23.2447,23.2685,23.2129,23.2685,123818.0
2016-01-20 14:50:00,29.3,29.4,29.3,29.36,515890.0,23.2685,23.348,23.2685,23.3162,515890.0
2016-01-20 14:55:00,29.36,29.42,29.34,29.34,476238.0,23.3162,23.3638,23.3003,23.3003,476238.0
2016-01-20 15:00:00,29.34,29.42,29.29,29.42,346484.0,23.3003,23.3638,23.2606,23.3638,346484.0
2016-01-20 15:05:00,29.42,29.49,29.41,29.47,401829.0,23.3638,23.4194,23.3559,23.4035,401829.0
2016-01-20 15:10:00,29.48,29.51,29.44,29.48,200832.0,23.4115,23.4353,23.3797,23.4115,200832.0
2016-01-20 15:15:00,29.48,29.73,29.48,29.66,643622.0,23.4115,23.61,23.4115,23.5544,643622.0
2016-01-20 15:20:00,29.67,29.74,29.63,29.72,1387706.0,23.5624,23.618,23.5306,23.6021,1387706.0
2016-01-20 15:25:00,29.73,29.81,29.69,29.77,695065.0,23.61,23.6736,23.5783,23.6418,695065.0
2016-01-20 15:30:00,29.78,29.8,29.66,29.66,656139.0,23.6497,23.6656,23.5544,23.5544,656139.0
2016-01-20 15:35:00,29.66,29.74,29.65,29.72,458748.0,23.5544,23.618,23.5465,23.6021,458748.0
2016-01-20 15:40:00,29.72,29.72,29.58,29.62,542483.0,23.6021,23.6021,23.4909,23.5227,542483.0
2016-01-20 15:45:00,29.61,29.62,29.47,29.59,603327.0,23.5147,23.5227,23.4035,23.4988,603327.0
2016-01-20 15:50:00,29.59,29.59,29.49,29.57,972403.0,23.4988,23.4988,23.4194,23.483,972403.0
2016-01-20 15:55:00,29.56,29.56,29.45,29.47,2951286.0,23.475,23.475,23.3877,23.4035,2951286.0
2016-01-21 09:30:00,29.44,29.47,29.28,29.45,1534248.0,23.3797,23.4035,23.2527,23.3877,1534248.0
2016-01-21 09:35:00,29.45,29.53,29.39,29.4,1228329.0,23.3877,23.4512,23.34,23.348,1228329.0
2016-01-21 09:40:00,29.4,29.44,29.3,29.32,845460.0,23.348,23.3797,23.2685,23.2844,845460.0
2016-01-21 09:45:00,29.32,29.33,29.25,29.3,1378919.0,23.2844,23.2924,23.2288,23.2685,1378919.0
2016-01-21 09:50:00,29.31,29.37,29.26,29.37,740852.0,23.2765,23.3241,23.2368,23.3241,740852.0
2016-01-21 09:55:00,29.37,29.42,29.32,29.32,535807.0,23.3241,23.3638,23.2844,23.2844,535807.0
2016-01-21 10:00:00,29.33,29.52,29.32,29.51,406156.0,23.2924,23.4433,23.2844,23.4353,406156.0
2016-01-21 10:05:00,29.51,29.56,29.45,29.54,445978.0,23.4353,23.475,23.3877,23.4591,445978.0
2016-01-21 10:10:00,29.55,29.65,29.54,29.6,520365.0,23.4671,23.5465,23.4591,23.5068,520365.0
2016-01-21 10:15:00,29.6,29.67,29.57,29.6,704791.0,23.5068,23.5624,23.483,23.5068,704791.0
2016-01-21 10:20:00,29.6,29.65,29.49,29.51,307733.0,23.5068,23.5465,23.4194,23.4353,307733.0
2016-01-21 10:25:00,29.51,29.6,29.51,29.59,417325.0,23.4353,23.5068,23.4353,23.4988,417325.0
2016-01-21 10:30:00,29.59,29.67,29.53,29.67,425059.0,23.4988,23.5624,23.4512,23.5624,425059.0
2016-01-21 10:35:00,29.67,29.68,29.57,29.6,421113.0,23.5624,23.5703,23.483,23.5068,421113.0
2016-01-21 10:40:00,29.6,29.67,29.6,29.65,384344.0,23.5068,23.5624,23.5068,23.5465,384344.0
2016-01-21 10:45:00,29.64,29.72,29.61,29.61,324160.0,23.5385,23.6021,23.5147,23.5147,324160.0
2016-01-21 10:50:00,29.62,29.69,29.6,29.66,984039.0,23.5227,23.5783,23.5068,23.5544,984039.0
2016-01-21 10:55:00,29.67,29.7,29.56,29.57,346077.0,23.5624,23.5862,23.475,23.483,346077.0
2016-01-21 11:00:00,29.58,29.73,29.51,29.71,688655.0,23.4909,23.61,23.4353,23.5941,688655.0
2016-01-21 11:05:00,29.71,29.77,29.66,29.7,406449.0,23.5941,23.6418,23.5544,23.5862,406449.0
2016-01-21 11:10:00,29.7,29.74,29.66,29.71,392400.0,23.5862,23.618,23.5544,23.5941,392400.0
2016-01-21 11:15:00,29.72,29.76,29.66,29.71,359281.0,23.6021,23.6338,23.5544,23.5941,359281.0
2016-01-21 11:20:00,29.72,29.73,29.65,29.67,747968.0,23.6021,23.61,23.5465,23.5624,747968.0
2016-01-21 11:25:00,29.66,29.7,29.62,29.65,253720.0,23.5544,23.5862,23.5227,23.5465,253720.0
2016-01-21 11:30:00,29.66,29.75,29.66,29.71,502034.0,23.5544,23.6259,23.5544,23.5941,502034.0
2016-01-21 11:35:00,29.71,29.83,29.69,29.79,244979.0,23.5941,23.6894,23.5783,23.6577,244979.0
2016-01-21 11:40:00,29.79,29.8,29.71,29.74,323720.0,23.6577,23.6656,23.5941,23.618,323720.0
2016-01-21 11:45:00,29.73,29.85,29.73,29.85,314031.0,23.61,23.7053,23.61,23.7053,314031.0
2016-01-21 11:50:00,29.84,29.87,29.8,29.81,195518.0,23.6974,23.7212,23.6656,23.6736,195518.0
2016-01-21 11:55:00,29.82,29.92,29.82,29.9,274140.0,23.6815,23.7609,23.6815,23.745,274140.0
2016-01-21 12:00:00,29.9,30.01,29.9,29.99,417369.0,23.745,23.8324,23.745,23.8165,417369.0
2016-01-21 12:05:00,29.99,30.05,29.96,30.0,363147.0,23.8165,23.8641,23.7927,23.8244,363147.0
2016-01-21 12:10:00,30.0,30.01,29.93,29.97,236670.0,23.8244,23.8324,23.7689,23.8006,236670.0
2016-01-21 12:15:00,29.97,30.04,29.95,29.96,293230.0,23.8006,23.8562,23.7847,23.7927,293230.0
2016-01-21 12:20:00,29.96,29.97,29.88,29.93,303994.0,23.7927,23.8006,23.7291,23.7689,303994.0
2016-01-21 12:25:00,29.93,29.98,29.92,29.97,248263.0,23.7689,23.8086,23.7609,23.8006,248263.0
2016-01-21 12:30:00,29.97,29.99,29.91,29.93,157663.0,23.8006,23.8165,23.753,23.7689,157663.0
2016-01-21 12:35:00,29.94,29.98,29.94,29.96,132491.0,23.7768,23.8086,23.7768,23.7927,132491.0
2016-01-21 12:40:00,29.96,29.99,29.9,29.93,219171.0,23.7927,23.8165,23.745,23.7689,219171.0
2016-01-21 12:45:00,29.93,29.96,29.91,29.93,456633.0,23.7689,23.7927,23.753,23.7689,456633.0
2016-01-21 12:50:00,29.93,29.95,29.89,29.91,446558.0,23.7689,23.7847,23.7371,23.753,446558.0
2016-01-21 12:55:00,29.92,29.92,29.87,29.9,341715.0,23.7609,23.7609,23.7212,23.745,341715.0
2016-01-21 13:00:00,29.9,29.94,29.9,29.94,225062.0,23.745,23.7768,23.745,23.7768,225062.0
2016-01-21 13:05:00,29.94,29.99,29.93,29.98,153926.0,23.7768,23.8165,23.7689,23.8086,153926.0
2016-01-21 13:10:00,29.98,30.0,29.9,29.9,152940.0,23.8086,23.8244,23.745,23.745,152940.0
2016-01-21 13:15:00,29.9,29.94,29.87,29.9,292476.0,23.745,23.7768,23.7212,23.745,292476.0
2016-01-21 13:20:00,29.9,29.9,29.79,29.84,320592.0,23.745,23.745,23.6577,23.6974,320592.0
2016-01-21 13:25:00,29.84,29.87,29.78,29.79,189404.0,23.6974,23.7212,23.6497,23.6577,189404.0
2016-01-21 13:30:00,29.78,29.83,29.73,29.75,344815.0,23.6497,23.6894,23.61,23.6259,344815.0
2016-01-21 13:35:00,29.75,29.88,29.75,29.87,255145.0,23.6259,23.7291,23.6259,23.7212,255145.0
2016-01-21 13:40:00,29.87,29.9,29.84,29.85,252745.0,23.7212,23.745,23.6974,23.7053,252745.0
2016-01-21 13:45:00,29.85,29.92,29.84,29.89,293148.0,23.7053,23.7609,23.6974,23.7371,293148.0
2016-01-21 13:50:00,29.9,29.9,29.78,29.84,276651.0,23.745,23.745,23.6497,23.6974,276651.0
2016-01-21 13:55:00,29.83,29.89,29.79,29.81,575133.0,23.6894,23.7371,23.6577,23.6736,575133.0
2016-01-21 14:00:00,29.81,29.84,29.74,29.79,677931.0,23.6736,23.6974,23.618,23.6577,677931.0
2016-01-21 14:05:00,29.79,29.82,29.75,29.78,288716.0,23.6577,23.6815,23.6259,23.6497,288716.0
2016-01-21 14:10:00,29.78,29.78,29.66,29.7,344480.0,23.6497,23.6497,23.5544,23.5862,344480.0
2016-01-21 14:15:00,29.7,29.71,29.62,29.63,658073.0,23.5862,23.5941,23.5227,23.5306,658073.0
2016-01-21 14:20:00,29.64,29.69,29.6,29.62,576287.0,23.5385,23.5783,23.5068,23.5227,576287.0
2016-01-21 14:25:00,29.62,29.7,29.57,29.69,318812.0,23.5227,23.5862,23.483,23.5783,318812.0
2016-01-21 14:30:00,29.68,29.76,29.67,29.69,268980.0,23.5703,23.6338,23.5624,23.5783,268980.0
2016-01-21 14:35:00,29.69,29.8,29.69,29.76,138229.0,23.5783,23.6656,23.5783,23.6338,138229.0
2016-01-21 14:40:00,29.76,29.81,29.74,29.75,182800.0,23.6338,23.6736,23.618,23.6259,182800.0
2016-01-21 14:45:00,29.76,29.77,29.68,29.69,176577.0,23.6338,23.6418,23.5703,23.5783,176577.0
2016-01-21 14:50:00,29.68,29.76,29.68,29.73,368139.0,23.5703,23.6338,23.5703,23.61,368139.0
2016-01-21 14:55:00,29.74,29.82,29.73,29.78,299823.0,23.618,23.6815,23.61,23.6497,299823.0
2016-01-21 15:00:00,29.78,29.78,29.72,29.73,370626.0,23.6497,23.6497,23.6021,23.61,370626.0
2016-01-21 15:05:00,29.73,29.74,29.62,29.67,295029.0,23.61,23.618,23.5227,23.5624,295029.0
2016-01-21 15:10:00,29.67,29.75,29.65,29.72,381191.0,23.5624,23.6259,23.5465,23.6021,381191.0
2016-01-21 15:15:00,29.72,29.74,29.64,29.7,282955.0,23.6021,23.618,23.5385,23.5862,282955.0
2016-01-21 15:20:00,29.69,29.72,29.64,29.71,280830.0,23.5783,23.6021,23.5385,23.5941,280830.0
2016-01-21 15:25:00,29.71,29.75,29.69,29.69,187736.0,23.5941,23.6259,23.5783,23.5783,187736.0
2016-01-21 15:30:00,29.68,29.8,29.68,29.77,258212.0,23.5703,23.6656,23.5703,23.6418,258212.0
2016-01-21 15:35:00,29.77,29.78,29.71,29.76,293812.0,23.6418,23.6497,23.5941,23.6338,293812.0
2016-01-21 15:40:00,29.76,29.8,29.72,29.76,256543.0,23.6338,23.6656,23.6021,23.6338,256543.0
2016-01-21 15:45:00,29.76,29.77,29.66,29.69,355212.0,23.6338,23.6418,23.5544,23.5783,355212.0
2016-01-21 15:50:00,29.69,29.74,29.68,29.72,466971.0,23.5783,23.618,23.5703,23.6021,466971.0
2016-01-21 15:55:00,29.73,29.74,29.65,29.66,2191796.0,23.61,23.618,23.5465,23.5544,2191796.0
2016-01-22 09:30:00,30.58,30.62,30.53,30.59,1084079.0,24.285,24.3168,24.2453,24.293,1084079.0
2016-01-22 09:35:00,30.59,30.59,30.48,30.5,1060589.0,24.293,24.293,24.2056,24.2215,1060589.0
2016-01-22 09:40:00,30.51,30.58,30.47,30.57,708825.0,24.2295,24.285,24.1977,24.2771,708825.0
2016-01-22 09:45:00,30.57,30.59,30.5,30.56,946003.0,24.2771,24.293,24.2215,24.2692,946003.0
2016-01-22 09:50:00,30.56,30.62,30.55,30.61,890610.0,24.2692,24.3168,24.2612,24.3089,890610.0
2016-01-22 09:55:00,30.61,30.65,30.6,30.64,420181.0,24.3089,24.3406,24.3009,24.3327,420181.0
2016-01-22 10:00:00,30.64,30.66,30.59,30.62,707288.0,24.3327,24.3486,24.293,24.3168,707288.0
2016-01-22 10:05:00,30.62,30.63,30.57,30.61,505858.0,24.3168,24.3248,24.2771,24.3089,505858.0
2016-01-22 10:10:00,30.62,30.67,30.61,30.67,479762.0,24.3168,24.3565,24.3089,24.3565,479762.0
2016-01-22 10:15:00,30.67,30.69,30.62,30.66,318295.0,24.3565,24.3724,24.3168,24.3486,318295.0
2016-01-22 10:20:00,30.66,30.66,30.6,30.63,547279.0,24.3486,24.3486,24.3009,24.3248,547279.0
2016-01-22 10:25:00,30.63,30.66,30.6,30.62,598497.0,24.3248,24.3486,24.3009,24.3168,598497.0
2016-01-22 10:30:00,30.63,30.67,30.59,30.6,532525.0,24.3248,24.3565,24.293,24.3009,532525.0
2016-01-22 10:35:00,30.6,30.66,30.58,30.62,350882.0,24.3009,24.3486,24.285,24.3168,350882.0
2016-01-22 10:40:00,30.63,30.66,30.58,30.61,582151.0,24.3248,24.3486,24.285,24.3089,582151.0
2016-01-22 10:45:00,30.6,30.61,30.56,30.58,305124.0,24.3009,24.3089,24.2692,24.285,305124.0
2016-01-22 10:50:00,30.57,30.61,30.52,30.53,154128.0,24.2771,24.3089,24.2374,24.2453,154128.0
2016-01-22 10:55:00,30.53,30.54,30.49,30.51,459392.0,24.2453,24.2533,24.2136,24.2295,459392.0
2016-01-22 11:00:00,30.5,30.52,30.45,30.45,1267721.0,24.2215,24.2374,24.1818,24.1818,1267721.0
2016-01-22 11:05:00,30.46,30.5,30.42,30.43,311096.0,24.1897,24.2215,24.158,24.1659,311096.0
2016-01-22 11:10:00,30.44,30.44,30.39,30.43,215857.0,24.1739,24.1739,24.1342,24.1659,215857.0
2016-01-22 11:15:00,30.43,30.5,30.39,30.47,338690.0,24.1659,24.2215,24.1342,24.1977,338690.0
2016-01-22 11:20:00,30.48,30.54,30.47,30.49,338033.0,24.2056,24.2533,24.1977,24.2136,338033.0
2016-01-22 11:25:00,30.49,30.51,30.43,30.5,261821.0,24.2136,24.2295,24.1659,24.2215,261821.0
2016-01-22 11:30:00,30.49,30.51,30.45,30.45,177806.0,24.2136,24.2295,24.1818,24.1818,177806.0
2016-01-22 11:35:00,30.46,30.51,30.41,30.44,1169051.0,24.1897,24.2295,24.15,24.1739,1169051.0
2016-01-22 11:40:00,30.44,30.49,30.43,30.48,249135.0,24.1739,24.2136,24.1659,24.2056,249135.0
2016-01-22 11:45:00,30.48,30.51,30.38,30.4,288933.0,24.2056,24.2295,24.1262,24.1421,288933.0
2016-01-22 11:50:00,30.4,30.46,30.38,30.44,167050.0,24.1421,24.1897,24.1262,24.1739,167050.0
2016-01-22 11:55:00,30.44,30.45,30.4,30.41,91936.0,24.1739,24.1818,24.1421,24.15,91936.0
2016-01-22 12:00:00,30.4,30.46,30.4,30.43,141667.0,24.1421,24.1897,24.1421,24.1659,141667.0
2016-01-22 12:05:00,30.42,30.49,30.41,30.47,80179.0,24.158,24.2136,24.15,24.1977,80179.0
2016-01-22 12:10:00,30.48,30.52,30.43,30.51,122553.0,24.2056,24.2374,24.1659,24.2295,122553.0
2016-01-22 12:15:00,30.51,30.51,30.47,30.5,113385.0,24.2295,24.2295,24.1977,24.2215,113385.0
2016-01-22 12:20:00,30.5,30.53,30.48,30.49,160568.0,24.2215,24.2453,24.2056,24.2136,160568.0
2016-01-22 12:25:00,30.48,30.51,30.44,30.48,99073.0,24.2056,24.2295,24.1739,24.2056,99073.0
2016-01-22 12:30:00,30.48,30.51,30.44,30.49,73549.0,24.2056,24.2295,24.1739,24.2136,73549.0
2016-01-22 12:35:00,30.49,30.56,30.47,30.56,266780.0,24.2136,24.2692,24.1977,24.2692,266780.0
2016-01-22 12:40:00,30.56,30.57,30.48,30.49,176311.0,24.2692,24.2771,24.2056,24.2136,176311.0
2016-01-22 12:45:00,30.49,30.49,30.45,30.48,177104.0,24.2136,24.2136,24.1818,24.2056,177104.0
2016-01-22 12:50:00,30.48,30.52,30.47,30.52,89968.0,24.2056,24.2374,24.1977,24.2374,89968.0
2016-01-22 12:55:00,30.51,30.55,30.5,30.54,156020.0,24.2295,24.2612,24.2215,24.2533,156020.0
2016-01-22 13:00:00,30.54,30.55,30.47,30.48,517576.0,24.2533,24.2612,24.1977,24.2056,517576.0
2016-01-22 13:05:00,30.48,30.51,30.44,30.45,204754.0,24.2056,24.2295,24.1739,24.1818,204754.0
2016-01-22 13:10:00,30.45,30.49,30.44,30.47,96208.0,24.1818,24.2136,24.1739,24.1977,96208.0
2016-01-22 13:15:00,30.48,30.52,30.47,30.51,50493.0,24.2056,24.2374,24.1977,24.2295,50493.0
2016-01-22 13:20:00,30.51,30.56,30.51,30.53,121127.0,24.2295,24.2692,24.2295,24.2453,121127.0
2016-01-22 13:25:00,30.53,30.55,30.49,30.5,80734.0,24.2453,24.2612,24.2136,24.2215,80734.0
2016-01-22 13:30:00,30.5,30.53,30.49,30.51,48229.0,24.2215,24.2453,24.2136,24.2295,48229.0
2016-01-22 13:35:00,30.51,30.51,30.48,30.49,333357.0,24.2295,24.2295,24.2056,24.2136,333357.0
2016-01-22 13:40:00,30.49,30.53,30.49,30.51,92041.0,24.2136,24.2453,24.2136,24.2295,92041.0
2016-01-22 13:45:00,30.51,30.57,30.51,30.57,85162.0,24.2295,24.2771,24.2295,24.2771,85162.0
2016-01-22 13:50:00,30.56,30.57,30.54,30.56,50002.0,24.2692,24.2771,24.2533,24.2692,50002.0
2016-01-22 13:55:00,30.56,30.61,30.56,30.61,120426.0,24.2692,24.3089,24.2692,24.3089,120426.0
2016-01-22 14:00:00,30.6,30.6,30.55,30.55,108420.0,24.3009,24.3009,24.2612,24.2612,108420.0
2016-01-22 14:05:00,30.55,30.58,30.53,30.57,91694.0,24.2612,24.285,24.2453,24.2771,91694.0
2016-01-22 14:10:00,30.58,30.63,30.57,30.63,121182.0,24.285,24.3248,24.2771,24.3248,121182.0
2016-01-22 14:15:00,30.62,30.64,30.59,30.62,305032.0,24.3168,24.3327,24.293,24.3168,305032.0
2016-01-22 14:20:00,30.62,30.64,30.55,30.56,200944.0,24.3168,24.3327,24.2612,24.2692,200944.0
2016-01-22 14:25:00,30.56,30.59,30.55,30.55,210092.0,24.2692,24.293,24.2612,24.2612,210092.0
2016-01-22 14:30:00,30.55,30.56,30.5,30.53,270646.0,24.2612,24.2692,24.2215,24.2453,270646.0
2016-01-22 14:35:00,30.53,30.56,30.48,30.49,161120.0,24.2453,24.2692,24.2056,24.2136,161120.0
2016-01-22 14:40:00,30.49,30.5,30.45,30.45,213266.0,24.2136,24.2215,24.1818,24.1818,213266.0
2016-01-22 14:45:00,30.45,30.52,30.44,30.52,269102.0,24.1818,24.2374,24.1739,24.2374,269102.0
2016-01-22 14:50:00,30.51,30.56,30.49,30.56,590832.0,24.2295,24.2692,24.2136,24.2692,590832.0
2016-01-22 14:55:00,30.56,30.57,30.54,30.56,183465.0,24.2692,24.2771,24.2533,24.2692,183465.0
2016-01-22 15:00:00,30.56,30.58,30.53,30.55,143506.0,24.2692,24.285,24.2453,24.2612,143506.0
2016-01-22 15:05:00,30.55,30.57,30.52,30.53,210229.0,24.2612,24.2771,24.2374,24.2453,210229.0
2016-01-22 15:10:00,30.53,30.55,30.49,30.54,376425.0,24.2453,24.2612,24.2136,24.2533,376425.0
2016-01-22 15:15:00,30.54,30.58,30.53,30.55,175398.0,24.2533,24.285,24.2453,24.2612,175398.0
2016-01-22 15:20:00,30.55,30.59,30.54,30.55,131301.0,24.2612,24.293,24.2533,24.2612,131301.0
2016-01-22 15:25:00,30.55,30.61,30.55,30.61,153769.0,24.2612,24.3089,24.2612,24.3089,153769.0
2016-01-22 15:30:00,30.61,30.61,30.56,30.59,217936.0,24.3089,24.3089,24.2692,24.293,217936.0
2016-01-22 15:35:00,30.59,30.63,30.58,30.63,211822.0,24.293,24.3248,24.285,24.3248,211822.0
2016-01-22 15:40:00,30.63,30.67,30.62,30.66,162600.0,24.3248,24.3565,24.3168,24.3486,162600.0
2016-01-22 15:45:00,30.66,30.68,30.65,30.68,301103.0,24.3486,24.3645,24.3406,24.3645,301103.0
2016-01-22 15:50:00,30.67,30.69,30.66,30.69,547711.0,24.3565,24.3724,24.3486,24.3724,547711.0
2016-01-22 15:55:00,30.69,30.73,30.65,30.73,2451776.0,24.3724,24.4042,24.3406,24.4042,2451776.0
2016-01-25 09:30:00,30.35,30.39,30.32,30.33,700794.0,24.1024,24.1342,24.0786,24.0865,700794.0
2016-01-25 09:35:00,30.34,30.35,30.24,30.3,1048353.0,24.0945,24.1024,24.015,24.0627,1048353.0
2016-01-25 09:40:00,30.3,30.33,30.24,30.27,556577.0,24.0627,24.0865,24.015,24.0389,556577.0
2016-01-25 09:45:00,30.27,30.27,30.2,30.24,760851.0,24.0389,24.0389,23.9833,24.015,760851.0
2016-01-25 09:50:00,30.23,30.33,30.22,30.31,539869.0,24.0071,24.0865,23.9992,24.0706,539869.0
2016-01-25 09:55:00,30.32,30.33,30.25,30.29,751899.0,24.0786,24.0865,24.023,24.0547,751899.0
2016-01-25 10:00:00,30.28,30.38,30.26,30.36,266711.0,24.0468,24.1262,24.0309,24.1103,266711.0
2016-01-25 10:05:00,30.37,30.41,30.32,30.33,467764.0,24.1183,24.15,24.0786,24.0865,467764.0
2016-01-25 10:10:00,30.32,30.32,30.24,30.24,361250.0,24.0786,24.0786,24.015,24.015,361250.0
2016-01-25 10:15:00,30.24,30.34,30.22,30.28,297948.0,24.015,24.0945,23.9992,24.0468,297948.0
2016-01-25 10:20:00,30.29,30.32,30.24,30.3,429956.0,24.0547,24.0786,24.015,24.0627,429956.0
2016-01-25 10:25:00,30.31,30.32,30.25,30.28,465475.0,24.0706,24.0786,24.023,24.0468,465475.0
2016-01-25 10:30:00,30.27,30.32,30.25,30.29,434163.0,24.0389,24.0786,24.023,24.0547,434163.0
2016-01-25 10:35:00,30.29,30.3,30.26,30.28,514264.0,24.0547,24.0627,24.0309,24.0468,514264.0
2016-01-25 10:40:00,30.28,30.28,30.21,30.25,522828.0,24.0468,24.0468,23.9912,24.023,522828.0
2016-01-25 10:45:00,30.24,30.29,30.23,30.28,241493.0,24.015,24.0547,24.0071,24.0468,241493.0
2016-01-25 10:50:00,30.27,30.3,30.22,30.23,175522.0,24.0389,24.0627,23.9992,24.0071,175522.0
2016-01-25 10:55:00,30.23,30.29,30.22,30.25,171778.0,24.0071,24.0547,23.9992,24.023,171778.0
2016-01-25 11:00:00,30.25,30.25,30.18,30.23,216764.0,24.023,24.023,23.9674,24.0071,216764.0
2016-01-25 11:05:00,30.23,30.24,30.17,30.21,179059.0,24.0071,24.015,23.9594,23.9912,179059.0
2016-01-25 11:10:00,30.2,30.23,30.14,30.16,185773.0,23.9833,24.0071,23.9356,23.9515,185773.0
2016-01-25 11:15:00,30.15,30.19,30.15,30.19,162226.0,23.9436,23.9753,23.9436,23.9753,162226.0
2016-01-25 11:20:00,30.18,30.25,30.18,30.22,171300.0,23.9674,24.023,23.9674,23.9992,171300.0
2016-01-25 11:25:00,30.23,30.29,30.2,30.28,253615.0,24.0071,24.0547,23.9833,24.0468,253615.0
2016-01-25 11:30:00,30.27,30.28,30.24,30.27,148184.0,24.0389,24.0468,24.015,24.0389,148184.0
2016-01-25 11:35:00,30.27,30.28,30.25,30.28,161885.0,24.0389,24.0468,24.023,24.0468,161885.0
2016-01-25 11:40:00,30.27,30.28,30.21,30.21,139033.0,24.0389,24.0468,23.9912,23.9912,139033.0
2016-01-25 11:45:00,30.22,30.25,30.21,30.25,164507.0,23.9992,24.023,23.9912,24.023,164507.0
2016-01-25 11:50:00,30.25,30.32,30.25,30.3,333341.0,24.023,24.0786,24.023,24.0627,333341.0
2016-01-25 11:55:00,30.3,30.32,30.28,30.28,175981.0,24.0627,24.0786,24.0468,24.0468,175981.0
2016-01-25 12:00:00,30.28,30.3,30.26,30.27,88058.0,24.0468,24.0627,24.0309,24.0389,88058.0
2016-01-25 12:05:00,30.28,30.29,30.24,30.26,129099.0,24.0468,24.0547,24.015,24.0309,129099.0
2016-01-25 12:10:00,30.27,30.27,30.2,30.21,108588.0,24.0389,24.0389,23.9833,23.9912,108588.0
2016-01-25 12:15:00,30.21,30.28,30.21,30.26,83560.0,23.9912,24.0468,23.9912,24.0309,83560.0
2016-01-25 12:20:00,30.26,30.3,30.24,30.28,76804.0,24.0309,24.0627,24.015,24.0468,76804.0
2016-01-25 12:25:00,30.29,30.3,30.25,30.28,115152.0,24.0547,24.0627,24.023,24.0468,115152.0
2016-01-25 12:30:00,30.27,30.29,30.24,30.27,86608.0,24.0389,24.0547,24.015,24.0389,86608.0
2016-01-25 12:35:00,30.26,30.31,30.25,30.31,100971.0,24.0309,24.0706,24.023,24.0706,100971.0
2016-01-25 12:40:00,30.31,30.33,30.27,30.28,138311.0,24.0706,24.0865,24.0389,24.0468,138311.0
2016-01-25 12:45:00,30.27,30.31,30.26,30.3,62025.0,24.0389,24.0706,24.0309,24.0627,62025.0
2016-01-25 12:50:00,30.3,30.32,30.27,30.29,109372.0,24.0627,24.0786,24.0389,24.0547,109372.0
2016-01-25 12:55:00,30.28,30.33,30.27,30.32,105604.0,24.0468,24.0865,24.0389,24.0786,105604.0
2016-01-25 13:00:00,30.32,30.36,30.31,30.36,89419.0,24.0786,24.1103,24.0706,24.1103,89419.0
2016-01-25 13:05:00,30.36,30.4,30.35,30.37,132976.0,24.1103,24.1421,24.1024,24.1183,132976.0
2016-01-25 13:10:00,30.37,30.39,30.33,30.38,82936.0,24.1183,24.1342,24.0865,24.1262,82936.0
2016-01-25 13:15:00,30.37,30.4,30.35,30.39,83246.0,24.1183,24.1421,24.1024,24.1342,83246.0
2016-01-25 13:20:00,30.39,30.43,30.38,30.39,169721.0,24.1342,24.1659,24.1262,24.1342,169721.0
2016-01-25 13:25:00,30.39,30.39,30.35,30.37,64646.0,24.1342,24.1342,24.1024,24.1183,64646.0
2016-01-25 13:30:00,30.36,30.39,30.34,30.35,66791.0,24.1103,24.1342,24.0945,24.1024,66791.0
2016-01-25 13:35:00,30.34,30.38,30.33,30.35,66249.0,24.0945,24.1262,24.0865,24.1024,66249.0
2016-01-25 13:40:00,30.35,30.36,30.33,30.34,29677.0,24.1024,24.1103,24.0865,24.0945,29677.0
2016-01-25 13:45:00,30.34,30.35,30.26,30.27,86517.0,24.0945,24.1024,24.0309,24.0389,86517.0
2016-01-25 13:50:00,30.27,30.29,30.24,30.26,53593.0,24.0389,24.0547,24.015,24.0309,53593.0
2016-01-25 13:55:00,30.26,30.28,30.23,30.23,78488.0,24.0309,24.0468,24.0071,24.0071,78488.0
2016-01-25 14:00:00,30.23,30.27,30.21,30.24,153938.0,24.0071,24.0389,23.9912,24.015,153938.0
2016-01-25 14:05:00,30.25,30.3,30.24,30.28,123923.0,24.023,24.0627,24.015,24.0468,123923.0
2016-01-25 14:10:00,30.28,30.28,30.23,30.26,75332.0,24.0468,24.0468,24.0071,24.0309,75332.0
2016-01-25 14:15:00,30.26,30.27,30.22,30.24,110718.0,24.0309,24.0389,23.9992,24.015,110718.0
2016-01-25 14:20:00,30.24,30.25,30.19,30.22,98619.0,24.015,24.023,23.9753,23.9992,98619.0
2016-01-25 14:25:00,30.21,30.25,30.17,30.24,166657.0,23.9912,24.023,23.9594,24.015,166657.0
2016-01-25 14:30:00,30.24,30.25,30.19,30.21,84664.0,24.015,24.023,23.9753,23.9912,84664.0
2016-01-25 14:35:00,30.21,30.23,30.2,30.22,81522.0,23.9912,24.0071,23.9833,23.9992,81522.0
2016-01-25 14:40:00,30.22,30.23,30.17,30.18,66272.0,23.9992,24.0071,23.9594,23.9674,66272.0
2016-01-25 14:45:00,30.18,30.22,30.17,30.18,66421.0,23.9674,23.9992,23.9594,23.9674,66421.0
2016-01-25 14:50:00,30.18,30.2,30.15,30.18,136784.0,23.9674,23.9833,23.9436,23.9674,136784.0
2016-01-25 14:55:00,30.19,30.23,30.18,30.21,85785.0,23.9753,24.0071,23.9674,23.9912,85785.0
2016-01-25 15:00:00,30.2,30.24,30.19,30.21,166449.0,23.9833,24.015,23.9753,23.9912,166449.0
2016-01-25 15:05:00,30.2,30.21,30.1,30.11,196811.0,23.9833,23.9912,23.9039,23.9118,196811.0
2016-01-25 15:10:00,30.11,30.15,30.1,30.11,134643.0,23.9118,23.9436,23.9039,23.9118,134643.0
2016-01-25 15:15:00,30.11,30.13,30.08,30.12,261246.0,23.9118,23.9277,23.888,23.9197,261246.0
2016-01-25 15:20:00,30.13,30.13,30.06,30.07,381883.0,23.9277,23.9277,23.8721,23.88,381883.0
2016-01-25 15:25:00,30.06,30.12,30.06,30.07,484433.0,23.8721,23.9197,23.8721,23.88,484433.0
2016-01-25 15:30:00,30.08,30.1,30.03,30.05,366029.0,23.888,23.9039,23.8483,23.8641,366029.0
2016-01-25 15:35:00,30.05,30.05,30.0,30.02,625155.0,23.8641,23.8641,23.8244,23.8403,625155.0
2016-01-25 15:40:00,30.02,30.07,29.99,30.01,634792.0,23.8403,23.88,23.8165,23.8324,634792.0
2016-01-25 15:45:00,30.0,30.08,30.0,30.06,472417.0,23.8244,23.888,23.8244,23.8721,472417.0
2016-01-25 15:50:00,30.06,30.09,30.01,30.07,458919.0,23.8721,23.8959,23.8324,23.88,458919.0
2016-01-25 15:55:00,30.07,30.07,29.98,29.99,2426030.0,23.88,23.88,23.8086,23.8165,2426030.0
2016-01-26 09:30:00,29.86,30.01,29.85,30.01,788423.0,23.7133,23.8324,23.7053,23.8324,788423.0
2016-01-26 09:35:00,30.01,30.04,29.92,29.93,603102.0,23.8324,23.8562,23.7609,23.7689,603102.0
2016-01-26 09:40:00,29.93,30.01,29.92,29.99,645077.0,23.7689,23.8324,23.7609,23.8165,645077.0
2016-01-26 09:45:00,29.99,30.0,29.87,29.88,445867.0,23.8165,23.8244,23.7212,23.7291,445867.0
2016-01-26 09:50:00,29.88,29.95,29.86,29.92,660026.0,23.7291,23.7847,23.7133,23.7609,660026.0
2016-01-26 09:55:00,29.92,29.96,29.91,29.95,348237.0,23.7609,23.7927,23.753,23.7847,348237.0
2016-01-26 10:00:00,29.96,30.07,29.95,30.07,357933.0,23.7927,23.88,23.7847,23.88,357933.0
2016-01-26 10:05:00,30.07,30.13,30.04,30.12,320659.0,23.88,23.9277,23.8562,23.9197,320659.0
2016-01-26 10:10:00,30.12,30.17,30.11,30.15,584581.0,23.9197,23.9594,23.9118,23.9436,584581.0
2016-01-26 10:15:00,30.16,30.23,30.15,30.18,611824.0,23.9515,24.0071,23.9436,23.9674,611824.0
2016-01-26 10:20:00,30.18,30.19,30.15,30.18,386128.0,23.9674,23.9753,23.9436,23.9674,386128.0
2016-01-26 10:25:00,30.18,30.22,30.14,30.14,251555.0,23.9674,23.9992,23.9356,23.9356,251555.0
2016-01-26 10:30:00,30.15,30.18,30.13,30.16,444085.0,23.9436,23.9674,23.9277,23.9515,444085.0
2016-01-26 10:35:00,30.16,30.22,30.16,30.2,381954.0,23.9515,23.9992,23.9515,23.9833,381954.0
2016-01-26 10:40:00,30.21,30.24,30.18,30.23,523942.0,23.9912,24.015,23.9674,24.0071,523942.0
2016-01-26 10:45:00,30.23,30.24,30.16,30.17,179962.0,24.0071,24.015,23.9515,23.9594,179962.0
2016-01-26 10:50:00,30.18,30.19,30.12,30.13,148250.0,23.9674,23.9753,23.9197,23.9277,148250.0
2016-01-26 10:55:00,30.12,30.15,30.08,30.1,303365.0,23.9197,23.9436,23.888,23.9039,303365.0
2016-01-26 11:00:00,30.09,30.18,30.08,30.18,113348.0,23.8959,23.9674,23.888,23.9674,113348.0
2016-01-26 11:05:00,30.18,30.19,30.11,30.14,405157.0,23.9674,23.9753,23.9118,23.9356,405157.0
2016-01-26 11:10:00,30.13,30.22,30.13,30.21,427447.0,23.9277,23.9992,23.9277,23.9912,427447.0
2016-01-26 11:15:00,30.21,30.22,30.16,30.2,189832.0,23.9912,23.9992,23.9515,23.9833,189832.0
2016-01-26 11:20:00,30.21,30.23,30.16,30.19,340242.0,23.9912,24.0071,23.9515,23.9753,340242.0
2016-01-26 11:25:00,30.19,30.23,30.15,30.21,179024.0,23.9753,24.0071,23.9436,23.9912,179024.0
2016-01-26 11:30:00,30.21,30.21,30.12,30.15,217926.0,23.9912,23.9912,23.9197,23.9436,217926.0
2016-01-26 11:35:00,30.14,30.17,30.12,30.16,357198.0,23.9356,23.9594,23.9197,23.9515,357198.0
2016-01-26 11:40:00,30.15,30.18,30.13,30.16,163553.0,23.9436,23.9674,23.9277,23.9515,163553.0
2016-01-26 11:45:00,30.16,30.18,30.14,30.15,177965.0,23.9515,23.9674,23.9356,23.9436,177965.0
2016-01-26 11:50:00,30.15,30.21,30.15,30.19,350344.0,23.9436,23.9912,23.9436,23.9753,350344.0
2016-01-26 11:55:00,30.19,30.19,30.15,30.15,132054.0,23.9753,23.9753,23.9436,23.9436,132054.0
2016-01-26 12:00:00,30.16,30.21,30.16,30.21,90067.0,23.9515,23.9912,23.9515,23.9912,90067.0
2016-01-26 12:05:00,30.2,30.21,30.17,30.17,89547.0,23.9833,23.9912,23.9594,23.9594,89547.0
2016-01-26 12:10:00,30.18,30.26,30.16,30.25,169109.0,23.9674,24.0309,23.9515,24.023,169109.0
2016-01-26 12:15:00,30.25,30.28,30.25,30.25,151606.0,24.023,24.0468,24.023,24.023,151606.0
2016-01-26 12:20:00,30.26,30.26,30.21,30.23,279944.0,24.0309,24.0309,23.9912,24.0071,279944.0
2016-01-26 12:25:00,30.23,30.25,30.21,30.24,161266.0,24.0071,24.023,23.9912,24.015,161266.0
2016-01-26 12:30:00,30.25,30.26,30.23,30.25,113409.0,24.023,24.0309,24.0071,24.023,113409.0
2016-01-26 12:35:00,30.24,30.28,30.23,30.25,301835.0,24.015,24.0468,24.0071,24.023,301835.0
2016-01-26 12:40:00,30.25,30.27,30.23,30.25,63419.0,24.023,24.0389,24.0071,24.023,63419.0
2016-01-26 12:45:00,30.25,30.26,30.22,30.24,90973.0,24.023,24.0309,23.9992,24.015,90973.0
2016-01-26 12:50:00,30.23,30.25,30.2,30.2,103607.0,24.0071,24.023,23.9833,23.9833,103607.0
2016-01-26 12:55:00,30.2,30.22,30.17,30.19,106975.0,23.9833,23.9992,23.9594,23.9753,106975.0
2016-01-26 13:00:00,30.2,30.24,30.19,30.23,130457.0,23.9833,24.015,23.9753,24.0071,130457.0
2016-01-26 13:05:00,30.23,30.24,30.19,30.21,215060.0,24.0071,24.015,23.9753,23.9912,215060.0
2016-01-26 13:10:00,30.21,30.23,30.19,30.21,130127.0,23.9912,24.0071,23.9753,23.9912,130127.0
2016-01-26 13:15:00,30.21,30.25,30.21,30.24,74032.0,23.9912,24.023,23.9912,24.015,74032.0
2016-01-26 13:20:00,30.25,30.26,30.18,30.2,1444458.0,24.023,24.0309,23.9674,23.9833,1444458.0
2016-01-26 13:25:00,30.21,30.24,30.18,30.19,620443.0,23.9912,24.015,23.9674,23.9753,620443.0
2016-01-26 13:30:00,30.19,30.19,30.15,30.16,119331.0,23.9753,23.9753,23.9436,23.9515,119331.0
2016-01-26 13:35:00,30.16,30.18,30.14,30.17,89038.0,23.9515,23.9674,23.9356,23.9594,89038.0
2016-01-26 13:40:00,30.17,30.2,30.16,30.16,67054.0,23.9594,23.9833,23.9515,23.9515,67054.0
2016-01-26 13:45:00,30.16,30.2,30.15,30.2,63585.0,23.9515,23.9833,23.9436,23.9833,63585.0
2016-01-26 13:50:00,30.2,30.2,30.16,30.17,65389.0,23.9833,23.9833,23.9515,23.9594,65389.0
2016-01-26 13:55:00,30.16,30.18,30.15,30.16,58550.0,23.9515,23.9674,23.9436,23.9515,58550.0
2016-01-26 14:00:00,30.16,30.16,30.1,30.1,119428.0,23.9515,23.9515,23.9039,23.9039,119428.0
2016-01-26 14:05:00,30.09,30.16,30.09,30.16,272042.0,23.8959,23.9515,23.8959,23.9515,272042.0
2016-01-26 14:10:00,30.16,30.2,30.15,30.19,286677.0,23.9515,23.9833,23.9436,23.9753,286677.0
2016-01-26 14:15:00,30.18,30.22,30.17,30.18,195603.0,23.9674,23.9992,23.9594,23.9674,195603.0
2016-01-26 14:20:00,30.17,30.21,30.16,30.19,71032.0,23.9594,23.9912,23.9515,23.9753,71032.0
2016-01-26 14:25:00,30.19,30.2,30.13,30.14,139076.0,23.9753,23.9833,23.9277,23.9356,139076.0
2016-01-26 14:30:00,30.13,30.17,30.13,30.14,55882.0,23.9277,23.9594,23.9277,23.9356,55882.0
2016-01-26 14:35:00,30.15,30.16,30.1,30.16,112840.0,23.9436,23.9515,23.9039,23.9515,112840.0
2016-01-26 14:40:00,30.15,30.2,30.14,30.18,142630.0,23.9436,23.9833,23.9356,23.9674,142630.0
2016-01-26 14:45:00,30.18,30.19,30.13,30.15,100210.0,23.9674,23.9753,23.9277,23.9436,100210.0
2016-01-26 14:50:00,30.15,30.22,30.14,30.21,86090.0,23.9436,23.9992,23.9356,23.9912,86090.0
2016-01-26 14:55:00,30.2,30.21,30.14,30.15,110299.0,23.9833,23.9912,23.9356,23.9436,110299.0
2016-01-26 15:00:00,30.15,30.17,30.13,30.14,364177.0,23.9436,23.9594,23.9277,23.9356,364177.0
2016-01-26 15:05:00,30.13,30.16,30.11,30.14,229473.0,23.9277,23.9515,23.9118,23.9356,229473.0
2016-01-26 15:10:00,30.14,30.2,30.13,30.2,166800.0,23.9356,23.9833,23.9277,23.9833,166800.0
2016-01-26 15:15:00,30.2,30.21,30.1,30.11,242451.0,23.9833,23.9912,23.9039,23.9118,242451.0
2016-01-26 15:20:00,30.11,30.16,30.1,30.14,311966.0,23.9118,23.9515,23.9039,23.9356,311966.0
2016-01-26 15:25:00,30.14,30.17,30.12,30.15,256899.0,23.9356,23.9594,23.9197,23.9436,256899.0
2016-01-26 15:30:00,30.15,30.16,30.13,30.13,132744.0,23.9436,23.9515,23.9277,23.9277,132744.0
2016-01-26 15:35:00,30.13,30.17,30.1,30.16,163541.0,23.9277,23.9594,23.9039,23.9515,163541.0
2016-01-26 15:40:00,30.17,30.21,30.16,30.2,621219.0,23.9594,23.9912,23.9515,23.9833,621219.0
2016-01-26 15:45:00,30.2,30.2,30.14,30.15,528298.0,23.9833,23.9833,23.9356,23.9436,528298.0
2016-01-26 15:50:00,30.15,30.15,30.11,30.14,429695.0,23.9436,23.9436,23.9118,23.9356,429695.0
2016-01-26 15:55:00,30.14,30.21,30.11,30.21,961716.0,23.9356,23.9912,23.9118,23.9912,961716.0
2016-01-27 09:30:00,29.9,29.93,29.82,29.83,573258.0,23.745,23.7689,23.6815,23.6894,573258.0
2016-01-27 09:35:00,29.83,29.93,29.82,29.9,457440.0,23.6894,23.7689,23.6815,23.745,457440.0
2016-01-27 09:40:00,29.9,29.97,29.89,29.93,750698.0,23.745,23.8006,23.7371,23.7689,750698.0
2016-01-27 09:45:00,29.94,30.01,29.93,29.95,1116201.0,23.7768,23.8324,23.7689,23.7847,1116201.0
2016-01-27 09:50:00,29.95,29.95,29.85,29.93,1334024.0,23.7847,23.7847,23.7053,23.7689,1334024.0
2016-01-27 09:55:00,29.93,29.97,29.88,29.91,1002021.0,23.7689,23.8006,23.7291,23.753,1002021.0
2016-01-27 10:00:00,29.91,29.92,29.81,29.83,740745.0,23.753,23.7609,23.6736,23.6894,740745.0
2016-01-27 10:05:00,29.83,29.87,29.82,29.85,992575.0,23.6894,23.7212,23.6815,23.7053,992575.0
2016-01-27 10:10:00,29.85,29.86,29.76,29.79,286843.0,23.7053,23.7133,23.6338,23.6577,286843.0
2016-01-27 10:15:00,29.78,29.8,29.75,29.8,229049.0,23.6497,23.6656,23.6259,23.6656,229049.0
2016-01-27 10:20:00,29.8,29.84,29.8,29.82,168066.0,23.6656,23.6974,23.6656,23.6815,168066.0
2016-01-27 10:25:00,29.82,29.83,29.78,29.78,123882.0,23.6815,23.6894,23.6497,23.6497,123882.0
2016-01-27 10:30:00,29.78,29.85,29.77,29.81,587587.0,23.6497,23.7053,23.6418,23.6736,587587.0
2016-01-27 10:35:00,29.81,29.93,29.81,29.91,400215.0,23.6736,23.7689,23.6736,23.753,400215.0
2016-01-27 10:40:00,29.91,29.96,29.89,29.95,415273.0,23.753,23.7927,23.7371,23.7847,415273.0
2016-01-27 10:45:00,29.95,29.97,29.91,29.92,243125.0,23.7847,23.8006,23.753,23.7609,243125.0
2016-01-27 10:50:00,29.93,29.95,29.87,29.9,228652.0,23.7689,23.7847,23.7212,23.745,228652.0
2016-01-27 10:55:00,29.91,29.93,29.84,29.91,402240.0,23.753,23.7689,23.6974,23.753,402240.0
2016-01-27 11:00:00,29.91,29.95,29.87,29.94,376280.0,23.753,23.7847,23.7212,23.7768,376280.0
2016-01-27 11:05:00,29.95,29.98,29.94,29.94,224254.0,23.7847,23.8086,23.7768,23.7768,224254.0
2016-01-27 11:10:00,29.93,29.95,29.89,29.95,177442.0,23.7689,23.7847,23.7371,23.7847,177442.0
2016-01-27 11:15:00,29.94,30.03,29.91,30.02,634106.0,23.7768,23.8483,23.753,23.8403,634106.0
2016-01-27 11:20:00,30.02,30.07,30.02,30.04,283816.0,23.8403,23.88,23.8403,23.8562,283816.0
2016-01-27 11:25:00,30.03,30.1,29.99,30.1,300529.0,23.8483,23.9039,23.8165,23.9039,300529.0
2016-01-27 11:30:00,30.09,30.17,30.09,30.17,312236.0,23.8959,23.9594,23.8959,23.9594,312236.0
2016-01-27 11:35:00,30.17,30.28,30.17,30.25,885641.0,23.9594,24.0468,23.9594,24.023,885641.0
2016-01-27 11:40:00,30.25,30.29,30.2,30.29,301400.0,24.023,24.0547,23.9833,24.0547,301400.0
2016-01-27 11:45:00,30.29,30.34,30.25,30.26,255916.0,24.0547,24.0945,24.023,24.0309,255916.0
2016-01-27 11:50:00,30.26,30.3,30.23,30.24,392958.0,24.0309,24.0627,24.0071,24.015,392958.0
2016-01-27 11:55:00,30.25,30.28,30.24,30.27,146389.0,24.023,24.0468,24.015,24.0389,146389.0
2016-01-27 12:00:00,30.27,30.35,30.24,30.3,413115.0,24.0389,24.1024,24.015,24.0627,413115.0
2016-01-27 12:05:00,30.3,30.31,30.26,30.27,87457.0,24.0627,24.0706,24.0309,24.0389,87457.0
2016-01-27 12:10:00,30.27,30.35,30.26,30.33,136085.0,24.0389,24.1024,24.0309,24.0865,136085.0
2016-01-27 12:15:00,30.32,30.35,30.32,30.34,144872.0,24.0786,24.1024,24.0786,24.0945,144872.0
2016-01-27 12:20:00,30.34,30.35,30.27,30.28,355087.0,24.0945,24.1024,24.0389,24.0468,355087.0
2016-01-27 12:25:00,30.28,30.32,30.27,30.28,192487.0,24.0468,24.0786,24.0389,24.0468,192487.0
2016-01-27 12:30:00,30.28,30.31,30.24,30.25,413395.0,24.0468,24.0706,24.015,24.023,413395.0
2016-01-27 12:35:00,30.24,30.28,30.22,30.25,194167.0,24.015,24.0468,23.9992,24.023,194167.0
2016-01-27 12:40:00,30.26,30.29,30.24,30.27,114397.0,24.0309,24.0547,24.015,24.0389,114397.0
2016-01-27 12:45:00,30.27,30.3,30.25,30.3,77961.0,24.0389,24.0627,24.023,24.0627,77961.0
2016-01-27 12:50:00,30.29,30.29,30.24,30.25,120200.0,24.0547,24.0547,24.015,24.023,120200.0
2016-01-27 12:55:00,30.24,30.27,30.2,30.2,135692.0,24.015,24.0389,23.9833,23.9833,135692.0
2016-01-27 13:00:00,30.2,30.24,30.16,30.22,228364.0,23.9833,24.015,23.9515,23.9992,228364.0
2016-01-27 13:05:00,30.22,30.25,30.2,30.25,100503.0,23.9992,24.023,23.9833,24.023,100503.0
2016-01-27 13:10:00,30.25,30.29,30.23,30.23,118057.0,24.023,24.0547,24.0071,24.0071,118057.0
2016-01-27 13:15:00,30.23,30.23,30.15,30.17,238781.0,24.0071,24.0071,23.9436,23.9594,238781.0
2016-01-27 13:20:00,30.17,30.19,30.15,30.18,232735.0,23.9594,23.9753,23.9436,23.9674,232735.0
2016-01-27 13:25:00,30.17,30.19,30.13,30.14,223127.0,23.9594,23.9753,23.9277,23.9356,223127.0
2016-01-27 13:30:00,30.14,30.19,30.13,30.18,354649.0,23.9356,23.9753,23.9277,23.9674,354649.0
2016-01-27 13:35:00,30.17,30.19,30.15,30.16,133359.0,23.9594,23.9753,23.9436,23.9515,133359.0
2016-01-27 13:40:00,30.16,30.17,30.11,30.12,177056.0,23.9515,23.9594,23.9118,23.9197,177056.0
2016-01-27 13:45:00,30.13,30.18,30.1,30.15,201304.0,23.9277,23.9674,23.9039,23.9436,201304.0
2016-01-27 13:50:00,30.15,30.17,30.1,30.11,188348.0,23.9436,23.9594,23.9039,23.9118,188348.0
2016-01-27 13:55:00,30.11,30.25,30.1,30.19,164856.0,23.9118,24.023,23.9039,23.9753,164856.0
2016-01-27 14:00:00,30.2,30.32,30.1,30.19,560273.0,23.9833,24.0786,23.9039,23.9753,560273.0
2016-01-27 14:05:00,30.18,30.21,29.95,29.96,478995.0,23.9674,23.9912,23.7847,23.7927,478995.0
2016-01-27 14:10:00,29.96,30.03,29.88,29.95,503018.0,23.7927,23.8483,23.7291,23.7847,503018.0
2016-01-27 14:15:00,29.94,30.06,29.91,30.02,367075.0,23.7768,23.8721,23.753,23.8403,367075.0
2016-01-27 14:20:00,30.02,30.12,29.99,30.01,384262.0,23.8403,23.9197,23.8165,23.8324,384262.0
2016-01-27 14:25:00,30.01,30.09,29.99,30.07,200770.0,23.8324,23.8959,23.8165,23.88,200770.0
2016-01-27 14:30:00,30.06,30.08,30.0,30.03,134447.0,23.8721,23.888,23.8244,23.8483,134447.0
2016-01-27 14:35:00,30.04,30.05,29.9,29.9,221164.0,23.8562,23.8641,23.745,23.745,221164.0
2016-01-27 14:40:00,29.9,29.94,29.86,29.92,766161.0,23.745,23.7768,23.7133,23.7609,766161.0
2016-01-27 14:45:00,29.92,30.02,29.89,29.91,500328.0,23.7609,23.8403,23.7371,23.753,500328.0
2016-01-27 14:50:00,29.92,29.98,29.91,29.91,255979.0,23.7609,23.8086,23.753,23.753,255979.0
2016-01-27 14:55:00,29.91,29.92,29.81,29.87,378687.0,23.753,23.7609,23.6736,23.7212,378687.0
2016-01-27 15:00:00,29.86,29.86,29.75,29.78,582698.0,23.7133,23.7133,23.6259,23.6497,582698.0
2016-01-27 15:05:00,29.78,29.84,29.72,29.82,313100.0,23.6497,23.6974,23.6021,23.6815,313100.0
2016-01-27 15:10:00,29.82,29.83,29.65,29.67,559015.0,23.6815,23.6894,23.5465,23.5624,559015.0
2016-01-27 15:15:00,29.68,29.74,29.64,29.67,386062.0,23.5703,23.618,23.5385,23.5624,386062.0
2016-01-27 15:20:00,29.67,29.83,29.65,29.79,516190.0,23.5624,23.6894,23.5465,23.6577,516190.0
2016-01-27 15:25:00,29.79,29.86,29.74,29.78,518560.0,23.6577,23.7133,23.618,23.6497,518560.0
2016-01-27 15:30:00,29.77,29.86,29.75,29.78,344979.0,23.6418,23.7133,23.6259,23.6497,344979.0
2016-01-27 15:35:00,29.77,29.89,29.73,29.76,363663.0,23.6418,23.7371,23.61,23.6338,363663.0
2016-01-27 15:40:00,29.76,29.87,29.72,29.87,495767.0,23.6338,23.7212,23.6021,23.7212,495767.0
2016-01-27 15:45:00,29.87,29.93,29.83,29.87,836112.0,23.7212,23.7689,23.6894,23.7212,836112.0
2016-01-27 15:50:00,29.87,29.88,29.82,29.86,778205.0,23.7212,23.7291,23.6815,23.7133,778205.0
2016-01-27 15:55:00,29.86,29.86,29.77,29.78,2883696.0,23.7133,23.7133,23.6418,23.6497,2883696.0
2016-01-28 09:30:00,30.38,30.45,30.35,30.43,1050118.0,24.1262,24.1818,24.1024,24.1659,1050118.0
2016-01-28 09:35:00,30.43,30.48,30.35,30.37,1569500.0,24.1659,24.2056,24.1024,24.1183,1569500.0
2016-01-28 09:40:00,30.37,30.42,30.3,30.39,888520.0,24.1183,24.158,24.0627,24.1342,888520.0
2016-01-28 09:45:00,30.4,30.42,30.34,30.37,702287.0,24.1421,24.158,24.0945,24.1183,702287.0
2016-01-28 09:50:00,30.37,30.46,30.36,30.42,580276.0,24.1183,24.1897,24.1103,24.158,580276.0
2016-01-28 09:55:00,30.42,30.49,30.37,30.41,895270.0,24.158,24.2136,24.1183,24.15,895270.0
2016-01-28 10:00:00,30.4,30.41,30.31,30.34,907131.0,24.1421,24.15,24.0706,24.0945,907131.0
2016-01-28 10:05:00,30.34,30.36,30.3,30.35,923182.0,24.0945,24.1103,24.0627,24.1024,923182.0
2016-01-28 10:10:00,30.35,30.37,30.27,30.28,354719.0,24.1024,24.1183,24.0389,24.0468,354719.0
2016-01-28 10:15:00,30.28,30.3,30.19,30.2,638510.0,24.0468,24.0627,23.9753,23.9833,638510.0
2016-01-28 10:20:00,30.19,30.25,30.15,30.25,517075.0,23.9753,24.023,23.9436,24.023,517075.0
2016-01-28 10:25:00,30.25,30.25,30.1,30.1,679357.0,24.023,24.023,23.9039,23.9039,679357.0
2016-01-28 10:30:00,30.09,30.12,29.99,30.04,535277.0,23.8959,23.9197,23.8165,23.8562,535277.0
2016-01-28 10:35:00,30.04,30.1,29.99,30.08,1277107.0,23.8562,23.9039,23.8165,23.888,1277107.0
2016-01-28 10:40:00,30.08,30.17,30.06,30.14,806518.0,23.888,23.9594,23.8721,23.9356,806518.0
2016-01-28 10:45:00,30.15,30.19,30.08,30.19,314290.0,23.9436,23.9753,23.888,23.9753,314290.0
2016-01-28 10:50:00,30.19,30.2,30.06,30.06,541042.0,23.9753,23.9833,23.8721,23.8721,541042.0
2016-01-28 10:55:00,30.06,30.17,30.06,30.14,319592.0,23.8721,23.9594,23.8721,23.9356,319592.0
2016-01-28 11:00:00,30.15,30.23,30.14,30.2,186409.0,23.9436,24.0071,23.9356,23.9833,186409.0
2016-01-28 11:05:00,30.2,30.28,30.2,30.26,296199.0,23.9833,24.0468,23.9833,24.0309,296199.0
2016-01-28 11:10:00,30.26,30.27,30.17,30.18,352050.0,24.0309,24.0389,23.9594,23.9674,352050.0
2016-01-28 11:15:00,30.18,30.22,30.16,30.19,335817.0,23.9674,23.9992,23.9515,23.9753,335817.0
2016-01-28 11:20:00,30.18,30.23,30.14,30.21,651557.0,23.9674,24.0071,23.9356,23.9912,651557.0
2016-01-28 11:25:00,30.2,30.21,30.1,30.11,233055.0,23.9833,23.9912,23.9039,23.9118,233055.0
2016-01-28 11:30:00,30.1,30.12,30.03,30.07,297042.0,23.9039,23.9197,23.8483,23.88,297042.0
2016-01-28 11:35:00,30.07,30.08,30.02,30.05,101588.0,23.88,23.888,23.8403,23.8641,101588.0
2016-01-28 11:40:00,30.05,30.08,30.01,30.03,222431.0,23.8641,23.888,23.8324,23.8483,222431.0
2016-01-28 11:45:00,30.03,30.04,29.96,29.99,181958.0,23.8483,23.8562,23.7927,23.8165,181958.0
2016-01-28 11:50:00,29.99,30.04,29.97,30.02,249763.0,23.8165,23.8562,23.8006,23.8403,249763.0
2016-01-28 11:55:00,30.02,30.04,29.96,29.96,359688.0,23.8403,23.8562,23.7927,23.7927,359688.0
2016-01-28 12:00:00,29.96,30.09,29.96,30.08,154287.0,23.7927,23.8959,23.7927,23.888,154287.0
2016-01-28 12:05:00,30.08,30.1,30.04,30.06,166191.0,23.888,23.9039,23.8562,23.8721,166191.0
2016-01-28 12:10:00,30.06,30.14,30.03,30.12,148314.0,23.8721,23.9356,23.8483,23.9197,148314.0
2016-01-28 12:15:00,30.12,30.13,30.09,30.1,159128.0,23.9197,23.9277,23.8959,23.9039,159128.0
2016-01-28 12:20:00,30.1,30.19,30.1,30.17,233082.0,23.9039,23.9753,23.9039,23.9594,233082.0
2016-01-28 12:25:00,30.18,30.19,30.15,30.17,247725.0,23.9674,23.9753,23.9436,23.9594,247725.0
2016-01-28 12:30:00,30.17,30.23,30.15,30.23,349484.0,23.9594,24.0071,23.9436,24.0071,349484.0
2016-01-28 12:35:00,30.23,30.24,30.19,30.19,270324.0,24.0071,24.015,23.9753,23.9753,270324.0
2016-01-28 12:40:00,30.19,30.25,30.19,30.21,102591.0,23.9753,24.023,23.9753,23.9912,102591.0
2016-01-28 12:45:00,30.21,30.26,30.19,30.21,135707.0,23.9912,24.0309,23.9753,23.9912,135707.0
2016-01-28 12:50:00,30.21,30.23,30.15,30.16,117210.0,23.9912,24.0071,23.9436,23.9515,117210.0
2016-01-28 12:55:00,30.16,30.2,30.14,30.19,130042.0,23.9515,23.9833,23.9356,23.9753,130042.0
2016-01-28 13:00:00,30.19,30.22,30.12,30.17,281290.0,23.9753,23.9992,23.9197,23.9594,281290.0
2016-01-28 13:05:00,30.17,30.2,30.14,30.2,109183.0,23.9594,23.9833,23.9356,23.9833,109183.0
2016-01-28 13:10:00,30.19,30.25,30.19,30.25,152184.0,23.9753,24.023,23.9753,24.023,152184.0
2016-01-28 13:15:00,30.25,30.25,30.1,30.1,151894.0,24.023,24.023,23.9039,23.9039,151894.0
2016-01-28 13:20:00,30.1,30.11,30.03,30.07,334123.0,23.9039,23.9118,23.8483,23.88,334123.0
2016-01-28 13:25:00,30.07,30.17,30.06,30.17,264778.0,23.88,23.9594,23.8721,23.9594,264778.0
2016-01-28 13:30:00,30.17,30.19,30.15,30.16,318063.0,23.9594,23.9753,23.9436,23.9515,318063.0
2016-01-28 13:35:00,30.17,30.19,30.12,30.13,223815.0,23.9594,23.9753,23.9197,23.9277,223815.0
2016-01-28 13:40:00,30.14,30.19,30.13,30.15,166641.0,23.9356,23.9753,23.9277,23.9436,166641.0
2016-01-28 13:45:00,30.15,30.17,30.11,30.15,117867.0,23.9436,23.9594,23.9118,23.9436,117867.0
2016-01-28 13:50:00,30.15,30.17,30.12,30.15,86748.0,23.9436,23.9594,23.9197,23.9436,86748.0
2016-01-28 13:55:00,30.15,30.19,30.06,30.07,211386.0,23.9436,23.9753,23.8721,23.88,211386.0
2016-01-28 14:00:00,30.06,30.2,30.05,30.2,102487.0,23.8721,23.9833,23.8641,23.9833,102487.0
2016-01-28 14:05:00,30.2,30.23,30.17,30.2,333333.0,23.9833,24.0071,23.9594,23.9833,333333.0
2016-01-28 14:10:00,30.21,30.21,30.16,30.19,175841.0,23.9912,23.9912,23.9515,23.9753,175841.0
2016-01-28 14:15:00,30.18,30.21,30.13,30.14,117578.0,23.9674,23.9912,23.9277,23.9356,117578.0
2016-01-28 14:20:00,30.14,30.19,30.13,30.17,207244.0,23.9356,23.9753,23.9277,23.9594,207244.0
2016-01-28 14:25:00,30.16,30.23,30.15,30.22,166264.0,23.9515,24.0071,23.9436,23.9992,166264.0
2016-01-28 14:30:00,30.23,30.24,30.2,30.2,156030.0,24.0071,24.015,23.9833,23.9833,156030.0
2016-01-28 14:35:00,30.2,30.21,30.18,30.18,145186.0,23.9833,23.9912,23.9674,23.9674,145186.0
2016-01-28 14:40:00,30.19,30.21,30.13,30.15,111135.0,23.9753,23.9912,23.9277,23.9436,111135.0
2016-01-28 14:45:00,30.15,30.18,30.14,30.15,87197.0,23.9436,23.9674,23.9356,23.9436,87197.0
2016-01-28 14:50:00,30.16,30.18,30.11,30.12,108028.0,23.9515,23.9674,23.9118,23.9197,108028.0
2016-01-28 14:55:00,30.13,30.17,30.12,30.17,108491.0,23.9277,23.9594,23.9197,23.9594,108491.0
2016-01-28 15:00:00,30.17,30.2,30.13,30.15,193900.0,23.9594,23.9833,23.9277,23.9436,193900.0
2016-01-28 15:05:00,30.15,30.2,30.14,30.19,179560.0,23.9436,23.9833,23.9356,23.9753,179560.0
2016-01-28 15:10:00,30.2,30.25,30.2,30.22,238705.0,23.9833,24.023,23.9833,23.9992,238705.0
2016-01-28 15:15:00,30.22,30.24,30.19,30.19,110466.0,23.9992,24.015,23.9753,23.9753,110466.0
2016-01-28 15:20:00,30.19,30.21,30.17,30.18,144469.0,23.9753,23.9912,23.9594,23.9674,144469.0
2016-01-28 15:25:00,30.17,30.19,30.14,30.16,130535.0,23.9594,23.9753,23.9356,23.9515,130535.0
2016-01-28 15:30:00,30.15,30.18,30.13,30.14,296422.0,23.9436,23.9674,23.9277,23.9356,296422.0
2016-01-28 15:35:00,30.14,30.21,30.13,30.17,278118.0,23.9356,23.9912,23.9277,23.9594,278118.0
2016-01-28 15:40:00,30.17,30.19,30.11,30.11,313796.0,23.9594,23.9753,23.9118,23.9118,313796.0
2016-01-28 15:45:00,30.11,30.2,30.09,30.18,347320.0,23.9118,23.9833,23.8959,23.9674,347320.0
2016-01-28 15:50:00,30.18,30.19,30.14,30.16,325112.0,23.9674,23.9753,23.9356,23.9515,325112.0
2016-01-28 15:55:00,30.15,30.24,30.15,30.21,1784677.0,23.9436,24.015,23.9436,23.9912,1784677.0
2016-01-29 09:30:00,30.87,30.9,30.83,30.87,793995.0,24.5154,24.5392,24.4836,24.5154,793995.0
2016-01-29 09:35:00,30.87,30.97,30.87,30.93,694340.0,24.5154,24.5948,24.5154,24.563,694340.0
2016-01-29 09:40:00,30.93,30.97,30.9,30.93,671120.0,24.563,24.5948,24.5392,24.563,671120.0
2016-01-29 09:45:00,30.94,30.96,30.89,30.94,674191.0,24.5709,24.5868,24.5312,24.5709,674191.0
2016-01-29 09:50:00,30.95,31.02,30.94,30.98,700443.0,24.5789,24.6345,24.5709,24.6027,700443.0
2016-01-29 09:55:00,30.98,30.99,30.93,30.95,476078.0,24.6027,24.6106,24.563,24.5789,476078.0
2016-01-29 10:00:00,30.96,31.03,30.94,31.03,554907.0,24.5868,24.6424,24.5709,24.6424,554907.0
2016-01-29 10:05:00,31.03,31.05,31.0,31.02,587122.0,24.6424,24.6583,24.6186,24.6345,587122.0
2016-01-29 10:10:00,31.03,31.07,31.02,31.02,468354.0,24.6424,24.6742,24.6345,24.6345,468354.0
2016-01-29 10:15:00,31.02,31.06,31.0,31.03,628571.0,24.6345,24.6662,24.6186,24.6424,628571.0
2016-01-29 10:20:00,31.03,31.06,30.99,31.0,300117.0,24.6424,24.6662,24.6106,24.6186,300117.0
2016-01-29 10:25:00,31.0,31.01,30.92,30.93,253616.0,24.6186,24.6265,24.5551,24.563,253616.0
2016-01-29 10:30:00,30.92,30.93,30.86,30.86,910436.0,24.5551,24.563,24.5074,24.5074,910436.0
2016-01-29 10:35:00,30.86,30.91,30.86,30.9,549524.0,24.5074,24.5471,24.5074,24.5392,549524.0
2016-01-29 10:40:00,30.9,30.94,30.89,30.9,414275.0,24.5392,24.5709,24.5312,24.5392,414275.0
2016-01-29 10:45:00,30.91,30.95,30.89,30.93,173839.0,24.5471,24.5789,24.5312,24.563,173839.0
2016-01-29 10:50:00,30.93,30.94,30.85,30.86,164904.0,24.563,24.5709,24.4995,24.5074,164904.0
2016-01-29 10:55:00,30.85,30.92,30.85,30.89,288694.0,24.4995,24.5551,24.4995,24.5312,288694.0
2016-01-29 11:00:00,30.9,30.98,30.89,30.98,255014.0,24.5392,24.6027,24.5312,24.6027,255014.0
2016-01-29 11:05:00,30.98,31.0,30.96,30.97,191567.0,24.6027,24.6186,24.5868,24.5948,191567.0
2016-01-29 11:10:00,30.97,30.99,30.93,30.93,297888.0,24.5948,24.6106,24.563,24.563,297888.0
2016-01-29 11:15:00,30.93,30.94,30.85,30.86,270047.0,24.563,24.5709,24.4995,24.5074,270047.0
2016-01-29 11:20:00,30.86,30.92,30.84,30.91,239852.0,24.5074,24.5551,24.4915,24.5471,239852.0
2016-01-29 11:25:00,30.9,30.91,30.82,30.87,228971.0,24.5392,24.5471,24.4756,24.5154,228971.0
2016-01-29 11:30:00,30.87,30.91,30.82,30.87,229036.0,24.5154,24.5471,24.4756,24.5154,229036.0
2016-01-29 11:35:00,30.87,30.89,30.8,30.81,172538.0,24.5154,24.5312,24.4598,24.4677,172538.0
2016-01-29 11:40:00,30.81,30.83,30.78,30.82,225151.0,24.4677,24.4836,24.4439,24.4756,225151.0
2016-01-29 11:45:00,30.82,30.85,30.8,30.8,259115.0,24.4756,24.4995,24.4598,24.4598,259115.0
2016-01-29 11:50:00,30.81,30.92,30.8,30.89,210390.0,24.4677,24.5551,24.4598,24.5312,210390.0
2016-01-29 11:55:00,30.89,30.91,30.86,30.89,121054.0,24.5312,24.5471,24.5074,24.5312,121054.0
2016-01-29 12:00:00,30.9,30.9,30.86,30.88,106067.0,24.5392,24.5392,24.5074,24.5233,106067.0
2016-01-29 12:05:00,30.88,30.91,30.87,30.88,82438.0,24.5233,24.5471,24.5154,24.5233,82438.0
2016-01-29 12:10:00,30.88,30.93,30.87,30.93,154210.0,24.5233,24.563,24.5154,24.563,154210.0
2016-01-29 12:15:00,30.93,30.95,30.92,30.95,138016.0,24.563,24.5789,24.5551,24.5789,138016.0
2016-01-29 12:20:00,30.95,30.97,30.92,30.96,157314.0,24.5789,24.5948,24.5551,24.5868,157314.0
2016-01-29 12:25:00,30.96,31.01,30.95,30.98,148156.0,24.5868,24.6265,24.5789,24.6027,148156.0
2016-01-29 12:30:00,30.98,31.01,30.96,30.99,209801.0,24.6027,24.6265,24.5868,24.6106,209801.0
2016-01-29 12:35:00,30.99,31.03,30.98,31.03,169499.0,24.6106,24.6424,24.6027,24.6424,169499.0
2016-01-29 12:40:00,31.03,31.06,31.02,31.02,294852.0,24.6424,24.6662,24.6345,24.6345,294852.0
2016-01-29 12:45:00,31.02,31.07,31.01,31.05,210652.0,24.6345,24.6742,24.6265,24.6583,210652.0
2016-01-29 12:50:00,31.05,31.1,31.04,31.1,271434.0,24.6583,24.698,24.6504,24.698,271434.0
2016-01-29 12:55:00,31.09,31.12,31.07,31.1,311323.0,24.6901,24.7139,24.6742,24.698,311323.0
2016-01-29 13:00:00,31.1,31.12,31.07,31.09,306121.0,24.698,24.7139,24.6742,24.6901,306121.0
2016-01-29 13:05:00,31.09,31.1,31.06,31.07,242699.0,24.6901,24.698,24.6662,24.6742,242699.0
2016-01-29 13:10:00,31.07,31.11,31.07,31.08,112163.0,24.6742,24.7059,24.6742,24.6821,112163.0
2016-01-29 13:15:00,31.09,31.11,31.06,31.1,146456.0,24.6901,24.7059,24.6662,24.698,146456.0
2016-01-29 13:20:00,31.1,31.13,31.09,31.11,132736.0,24.698,24.7218,24.6901,24.7059,132736.0
2016-01-29 13:25:00,31.11,31.12,31.07,31.08,163637.0,24.7059,24.7139,24.6742,24.6821,163637.0
2016-01-29 13:30:00,31.09,31.1,31.05,31.07,201311.0,24.6901,24.698,24.6583,24.6742,201311.0
2016-01-29 13:35:00,31.07,31.09,31.06,31.07,129378.0,24.6742,24.6901,24.6662,24.6742,129378.0
2016-01-29 13:40:00,31.07,31.15,31.07,31.14,212092.0,24.6742,24.7377,24.6742,24.7298,212092.0
2016-01-29 13:45:00,31.14,31.14,31.12,31.14,95302.0,24.7298,24.7298,24.7139,24.7298,95302.0
2016-01-29 13:50:00,31.14,31.14,31.07,31.1,211125.0,24.7298,24.7298,24.6742,24.698,211125.0
2016-01-29 13:55:00,31.1,31.13,31.09,31.1,135186.0,24.698,24.7218,24.6901,24.698,135186.0
2016-01-29 14:00:00,31.1,31.1,31.03,31.05,345700.0,24.698,24.698,24.6424,24.6583,345700.0
2016-01-29 14:05:00,31.05,31.06,31.02,31.02,202257.0,24.6583,24.6662,24.6345,24.6345,202257.0
2016-01-29 14:10:00,31.03,31.04,30.98,31.01,438874.0,24.6424,24.6504,24.6027,24.6265,438874.0
2016-01-29 14:15:00,31.01,31.06,31.01,31.05,181748.0,24.6265,24.6662,24.6265,24.6583,181748.0
2016-01-29 14:20:00,31.06,31.08,31.04,31.05,138147.0,24.6662,24.6821,24.6504,24.6583,138147.0
2016-01-29 14:25:00,31.05,31.1,31.04,31.1,96609.0,24.6583,24.698,24.6504,24.698,96609.0
2016-01-29 14:30:00,31.1,31.11,31.08,31.1,155320.0,24.698,24.7059,24.6821,24.698,155320.0
2016-01-29 14:35:00,31.1,31.11,31.08,31.09,69820.0,24.698,24.7059,24.6821,24.6901,69820.0
2016-01-29 14:40:00,31.09,31.11,31.07,31.08,160402.0,24.6901,24.7059,24.6742,24.6821,160402.0
2016-01-29 14:45:00,31.08,31.1,31.07,31.08,65711.0,24.6821,24.698,24.6742,24.6821,65711.0
2016-01-29 14:50:00,31.08,31.09,31.04,31.05,249959.0,24.6821,24.6901,24.6504,24.6583,249959.0
2016-01-29 14:55:00,31.05,31.06,31.02,31.05,104712.0,24.6583,24.6662,24.6345,24.6583,104712.0
2016-01-29 15:00:00,31.05,31.08,31.04,31.07,175117.0,24.6583,24.6821,24.6504,24.6742,175117.0
2016-01-29 15:05:00,31.07,31.11,31.06,31.11,78080.0,24.6742,24.7059,24.6662,24.7059,78080.0
2016-01-29 15:10:00,31.11,31.14,31.09,31.12,326823.0,24.7059,24.7298,24.6901,24.7139,326823.0
2016-01-29 15:15:00,31.12,31.12,31.09,31.1,237264.0,24.7139,24.7139,24.6901,24.698,237264.0
2016-01-29 15:20:00,31.1,31.12,31.09,31.12,100309.0,24.698,24.7139,24.6901,24.7139,100309.0
2016-01-29 15:25:00,31.12,31.18,31.11,31.18,467348.0,24.7139,24.7615,24.7059,24.7615,467348.0
2016-01-29 15:30:00,31.18,31.19,31.15,31.15,464579.0,24.7615,24.7695,24.7377,24.7377,464579.0
2016-01-29 15:35:00,31.15,31.18,31.12,31.13,966132.0,24.7377,24.7615,24.7139,24.7218,966132.0
2016-01-29 15:40:00,31.14,31.15,31.12,31.13,716217.0,24.7298,24.7377,24.7139,24.7218,716217.0
2016-01-29 15:45:00,31.13,31.18,31.12,31.18,679741.0,24.7218,24.7615,24.7139,24.7615,679741.0
2016-01-29 15:50:00,31.18,31.22,31.16,31.2,975129.0,24.7615,24.7933,24.7457,24.7774,975129.0
2016-01-29 15:55:00,31.2,31.23,31.15,31.2,2642728.0,24.7774,24.8012,24.7377,24.7774,2642728.0
2016-02-01 09:30:00,30.43,30.43,30.35,30.35,981614.0,24.1659,24.1659,24.1024,24.1024,981614.0
2016-02-01 09:35:00,30.35,30.45,30.31,30.42,590391.0,24.1024,24.1818,24.0706,24.158,590391.0
2016-02-01 09:40:00,30.42,30.47,30.35,30.39,439459.0,24.158,24.1977,24.1024,24.1342,439459.0
2016-02-01 09:45:00,30.39,30.42,30.35,30.35,424250.0,24.1342,24.158,24.1024,24.1024,424250.0
2016-02-01 09:50:00,30.35,30.39,30.34,30.39,529929.0,24.1024,24.1342,24.0945,24.1342,529929.0
2016-02-01 09:55:00,30.38,30.41,30.35,30.37,556167.0,24.1262,24.15,24.1024,24.1183,556167.0
2016-02-01 10:00:00,30.37,30.37,30.28,30.31,731382.0,24.1183,24.1183,24.0468,24.0706,731382.0
2016-02-01 10:05:00,30.31,30.37,30.3,30.36,196889.0,24.0706,24.1183,24.0627,24.1103,196889.0
2016-02-01 10:10:00,30.37,30.44,30.35,30.41,340094.0,24.1183,24.1739,24.1024,24.15,340094.0
2016-02-01 10:15:00,30.41,30.44,30.37,30.38,257778.0,24.15,24.1739,24.1183,24.1262,257778.0
2016-02-01 10:20:00,30.38,30.45,30.38,30.39,525437.0,24.1262,24.1818,24.1262,24.1342,525437.0
2016-02-01 10:25:00,30.39,30.43,30.37,30.4,125906.0,24.1342,24.1659,24.1183,24.1421,125906.0
2016-02-01 10:30:00,30.4,30.44,30.39,30.43,198754.0,24.1421,24.1739,24.1342,24.1659,198754.0
2016-02-01 10:35:00,30.43,30.51,30.42,30.47,287557.0,24.1659,24.2295,24.158,24.1977,287557.0
2016-02-01 10:40:00,30.48,30.54,30.47,30.54,311288.0,24.2056,24.2533,24.1977,24.2533,311288.0
2016-02-01 10:45:00,30.54,30.58,30.51,30.55,566960.0,24.2533,24.285,24.2295,24.2612,566960.0
2016-02-01 10:50:00,30.55,30.56,30.51,30.53,160938.0,24.2612,24.2692,24.2295,24.2453,160938.0
2016-02-01 10:55:00,30.53,30.6,30.52,30.56,212705.0,24.2453,24.3009,24.2374,24.2692,212705.0
2016-02-01 11:00:00,30.57,30.57,30.53,30.53,182642.0,24.2771,24.2771,24.2453,24.2453,182642.0
2016-02-01 11:05:00,30.53,30.58,30.52,30.54,144703.0,24.2453,24.285,24.2374,24.2533,144703.0
2016-02-01 11:10:00,30.54,30.61,30.53,30.6,280741.0,24.2533,24.3089,24.2453,24.3009,280741.0
2016-02-01 11:15:00,30.6,30.62,30.53,30.54,989097.0,24.3009,24.3168,24.2453,24.2533,989097.0
2016-02-01 11:20:00,30.53,30.54,30.47,30.49,302163.0,24.2453,24.2533,24.1977,24.2136,302163.0
2016-02-01 11:25:00,30.49,30.56,30.47,30.55,377844.0,24.2136,24.2692,24.1977,24.2612,377844.0
2016-02-01 11:30:00,30.55,30.57,30.52,30.54,110011.0,24.2612,24.2771,24.2374,24.2533,110011.0
2016-02-01 11:35:00,30.55,30.61,30.55,30.59,130140.0,24.2612,24.3089,24.2612,24.293,130140.0
2016-02-01 11:40:00,30.59,30.59,30.55,30.57,60470.0,24.293,24.293,24.2612,24.2771,60470.0
2016-02-01 11:45:00,30.57,30.6,30.56,30.57,86348.0,24.2771,24.3009,24.2692,24.2771,86348.0
2016-02-01 11:50:00,30.57,30.59,30.54,30.58,89502.0,24.2771,24.293,24.2533,24.285,89502.0
2016-02-01 11:55:00,30.59,30.6,30.54,30.57,98451.0,24.293,24.3009,24.2533,24.2771,98451.0
2016-02-01 12:00:00,30.58,30.6,30.53,30.54,117346.0,24.285,24.3009,24.2453,24.2533,117346.0
2016-02-01 12:05:00,30.53,30.53,30.47,30.49,139747.0,24.2453,24.2453,24.1977,24.2136,139747.0
2016-02-01 12:10:00,30.49,30.52,30.49,30.51,147056.0,24.2136,24.2374,24.2136,24.2295,147056.0
2016-02-01 12:15:00,30.52,30.52,30.47,30.5,135826.0,24.2374,24.2374,24.1977,24.2215,135826.0
2016-02-01 12:20:00,30.5,30.5,30.41,30.42,160015.0,24.2215,24.2215,24.15,24.158,160015.0
2016-02-01 12:25:00,30.41,30.44,30.4,30.43,124367.0,24.15,24.1739,24.1421,24.1659,124367.0
2016-02-01 12:30:00,30.43,30.45,30.41,30.41,228150.0,24.1659,24.1818,24.15,24.15,228150.0
2016-02-01 12:35:00,30.4,30.43,30.38,30.43,226402.0,24.1421,24.1659,24.1262,24.1659,226402.0
2016-02-01 12:40:00,30.43,30.46,30.42,30.45,213618.0,24.1659,24.1897,24.158,24.1818,213618.0
2016-02-01 12:45:00,30.45,30.46,30.41,30.44,105381.0,24.1818,24.1897,24.15,24.1739,105381.0
2016-02-01 12:50:00,30.44,30.44,30.38,30.38,206197.0,24.1739,24.1739,24.1262,24.1262,206197.0
2016-02-01 12:55:00,30.38,30.4,30.36,30.38,195860.0,24.1262,24.1421,24.1103,24.1262,195860.0
2016-02-01 13:00:00,30.38,30.46,30.37,30.44,164003.0,24.1262,24.1897,24.1183,24.1739,164003.0
2016-02-01 13:05:00,30.44,30.45,30.36,30.37,230014.0,24.1739,24.1818,24.1103,24.1183,230014.0
2016-02-01 13:10:00,30.37,30.42,30.35,30.41,286803.0,24.1183,24.158,24.1024,24.15,286803.0
2016-02-01 13:15:00,30.41,30.42,30.35,30.4,250046.0,24.15,24.158,24.1024,24.1421,250046.0
2016-02-01 13:20:00,30.4,30.44,30.39,30.41,137947.0,24.1421,24.1739,24.1342,24.15,137947.0
2016-02-01 13:25:00,30.42,30.47,30.41,30.46,197321.0,24.158,24.1977,24.15,24.1897,197321.0
2016-02-01 13:30:00,30.47,30.48,30.41,30.43,173318.0,24.1977,24.2056,24.15,24.1659,173318.0
2016-02-01 13:35:00,30.43,30.45,30.4,30.41,102206.0,24.1659,24.1818,24.1421,24.15,102206.0
2016-02-01 13:40:00,30.41,30.44,30.39,30.4,129033.0,24.15,24.1739,24.1342,24.1421,129033.0
2016-02-01 13:45:00,30.4,30.48,30.38,30.46,163092.0,24.1421,24.2056,24.1262,24.1897,163092.0
2016-02-01 13:50:00,30.46,30.46,30.41,30.41,141206.0,24.1897,24.1897,24.15,24.15,141206.0
2016-02-01 13:55:00,30.41,30.48,30.4,30.46,122583.0,24.15,24.2056,24.1421,24.1897,122583.0
2016-02-01 14:00:00,30.46,30.47,30.41,30.42,313943.0,24.1897,24.1977,24.15,24.158,313943.0
2016-02-01 14:05:00,30.42,30.43,30.37,30.38,262463.0,24.158,24.1659,24.1183,24.1262,262463.0
2016-02-01 14:10:00,30.38,30.42,30.37,30.39,210568.0,24.1262,24.158,24.1183,24.1342,210568.0
2016-02-01 14:15:00,30.39,30.45,30.36,30.43,138338.0,24.1342,24.1818,24.1103,24.1659,138338.0
2016-02-01 14:20:00,30.43,30.46,30.4,30.45,208380.0,24.1659,24.1897,24.1421,24.1818,208380.0
2016-02-01 14:25:00,30.45,30.46,30.41,30.46,157426.0,24.1818,24.1897,24.15,24.1897,157426.0
2016-02-01 14:30:00,30.45,30.47,30.43,30.45,302970.0,24.1818,24.1977,24.1659,24.1818,302970.0
2016-02-01 14:35:00,30.44,30.47,30.43,30.47,199549.0,24.1739,24.1977,24.1659,24.1977,199549.0
2016-02-01 14:40:00,30.46,30.52,30.46,30.51,489616.0,24.1897,24.2374,24.1897,24.2295,489616.0
2016-02-01 14:45:00,30.5,30.51,30.42,30.45,409580.0,24.2215,24.2295,24.158,24.1818,409580.0
2016-02-01 14:50:00,30.45,30.45,30.42,30.45,178185.0,24.1818,24.1818,24.158,24.1818,178185.0
2016-02-01 14:55:00,30.45,30.51,30.44,30.49,133669.0,24.1818,24.2295,24.1739,24.2136,133669.0
2016-02-01 15:00:00,30.49,30.51,30.45,30.46,353077.0,24.2136,24.2295,24.1818,24.1897,353077.0
2016-02-01 15:05:00,30.46,30.48,30.44,30.45,250850.0,24.1897,24.2056,24.1739,24.1818,250850.0
2016-02-01 15:10:00,30.45,30.46,30.41,30.45,280997.0,24.1818,24.1897,24.15,24.1818,280997.0
2016-02-01 15:15:00,30.45,30.52,30.44,30.51,493741.0,24.1818,24.2374,24.1739,24.2295,493741.0
2016-02-01 15:20:00,30.51,30.55,30.5,30.54,310293.0,24.2295,24.2612,24.2215,24.2533,310293.0
2016-02-01 15:25:00,30.54,30.56,30.51,30.55,213521.0,24.2533,24.2692,24.2295,24.2612,213521.0
2016-02-01 15:30:00,30.55,30.57,30.54,30.57,286177.0,24.2612,24.2771,24.2533,24.2771,286177.0
2016-02-01 15:35:00,30.58,30.61,30.54,30.56,822474.0,24.285,24.3089,24.2533,24.2692,822474.0
2016-02-01 15:40:00,30.55,30.62,30.54,30.62,278460.0,24.2612,24.3168,24.2533,24.3168,278460.0
2016-02-01 15:45:00,30.61,30.62,30.56,30.58,388894.0,24.3089,24.3168,24.2692,24.285,388894.0
2016-02-01 15:50:00,30.59,30.59,30.55,30.56,747540.0,24.293,24.293,24.2612,24.2692,747540.0
2016-02-01 15:55:00,30.56,30.58,30.52,30.53,1848787.0,24.2692,24.285,24.2374,24.2453,1848787.0
2016-02-02 09:30:00,30.28,30.31,30.21,30.28,669415.0,24.0468,24.0706,23.9912,24.0468,669415.0
2016-02-02 09:35:00,30.26,30.27,30.13,30.13,777677.0,24.0309,24.0389,23.9277,23.9277,777677.0
2016-02-02 09:40:00,30.13,30.16,30.09,30.13,634284.0,23.9277,23.9515,23.8959,23.9277,634284.0
2016-02-02 09:45:00,30.13,30.15,30.08,30.09,605744.0,23.9277,23.9436,23.888,23.8959,605744.0
2016-02-02 09:50:00,30.08,30.09,30.01,30.05,502600.0,23.888,23.8959,23.8324,23.8641,502600.0
2016-02-02 09:55:00,30.05,30.11,30.01,30.06,346551.0,23.8641,23.9118,23.8324,23.8721,346551.0
2016-02-02 10:00:00,30.05,30.12,30.03,30.11,312609.0,23.8641,23.9197,23.8483,23.9118,312609.0
2016-02-02 10:05:00,30.1,30.14,30.08,30.1,355157.0,23.9039,23.9356,23.888,23.9039,355157.0
2016-02-02 10:10:00,30.1,30.1,30.01,30.02,269809.0,23.9039,23.9039,23.8324,23.8403,269809.0
2016-02-02 10:15:00,30.02,30.04,29.99,29.99,362858.0,23.8403,23.8562,23.8165,23.8165,362858.0
2016-02-02 10:20:00,29.99,30.01,29.94,29.95,251289.0,23.8165,23.8324,23.7768,23.7847,251289.0
2016-02-02 10:25:00,29.95,29.99,29.91,29.98,573421.0,23.7847,23.8165,23.753,23.8086,573421.0
2016-02-02 10:30:00,29.97,30.0,29.95,29.95,354467.0,23.8006,23.8244,23.7847,23.7847,354467.0
2016-02-02 10:35:00,29.95,30.02,29.92,30.01,292057.0,23.7847,23.8403,23.7609,23.8324,292057.0
2016-02-02 10:40:00,30.01,30.03,29.98,30.0,325500.0,23.8324,23.8483,23.8086,23.8244,325500.0
2016-02-02 10:45:00,29.99,30.01,29.94,29.96,150153.0,23.8165,23.8324,23.7768,23.7927,150153.0
2016-02-02 10:50:00,29.97,29.99,29.91,29.96,468074.0,23.8006,23.8165,23.753,23.7927,468074.0
2016-02-02 10:55:00,29.96,29.99,29.92,29.96,432536.0,23.7927,23.8165,23.7609,23.7927,432536.0
2016-02-02 11:00:00,29.97,29.99,29.94,29.95,464551.0,23.8006,23.8165,23.7768,23.7847,464551.0
2016-02-02 11:05:00,29.94,29.99,29.92,29.98,502566.0,23.7768,23.8165,23.7609,23.8086,502566.0
2016-02-02 11:10:00,29.99,30.04,29.96,30.04,215730.0,23.8165,23.8562,23.7927,23.8562,215730.0
2016-02-02 11:15:00,30.04,30.08,30.02,30.05,398139.0,23.8562,23.888,23.8403,23.8641,398139.0
2016-02-02 11:20:00,30.05,30.07,30.04,30.07,249847.0,23.8641,23.88,23.8562,23.88,249847.0
2016-02-02 11:25:00,30.07,30.09,30.01,30.04,125297.0,23.88,23.8959,23.8324,23.8562,125297.0
2016-02-02 11:30:00,30.03,30.06,30.03,30.04,121893.0,23.8483,23.8721,23.8483,23.8562,121893.0
2016-02-02 11:35:00,30.05,30.1,30.03,30.09,223615.0,23.8641,23.9039,23.8483,23.8959,223615.0
2016-02-02 11:40:00,30.09,30.11,30.02,30.03,228637.0,23.8959,23.9118,23.8403,23.8483,228637.0
2016-02-02 11:45:00,30.03,30.04,29.98,30.0,72322.0,23.8483,23.8562,23.8086,23.8244,72322.0
2016-02-02 11:50:00,29.99,30.01,29.97,30.0,62923.0,23.8165,23.8324,23.8006,23.8244,62923.0
2016-02-02 11:55:00,29.99,30.0,29.96,29.96,81888.0,23.8165,23.8244,23.7927,23.7927,81888.0
2016-02-02 12:00:00,29.96,29.98,29.9,29.9,139518.0,23.7927,23.8086,23.745,23.745,139518.0
2016-02-02 12:05:00,29.89,29.91,29.88,29.9,76816.0,23.7371,23.753,23.7291,23.745,76816.0
2016-02-02 12:10:00,29.89,29.92,29.87,29.89,183784.0,23.7371,23.7609,23.7212,23.7371,183784.0
2016-02-02 12:15:00,29.89,29.91,29.85,29.9,225077.0,23.7371,23.753,23.7053,23.745,225077.0
2016-02-02 12:20:00,29.89,29.93,29.88,29.92,120866.0,23.7371,23.7689,23.7291,23.7609,120866.0
2016-02-02 12:25:00,29.92,29.92,29.88,29.91,138103.0,23.7609,23.7609,23.7291,23.753,138103.0
2016-02-02 12:30:00,29.9,29.91,29.86,29.89,136235.0,23.745,23.753,23.7133,23.7371,136235.0
2016-02-02 12:35:00,29.88,29.94,29.87,29.94,143539.0,23.7291,23.7768,23.7212,23.7768,143539.0
2016-02-02 12:40:00,29.93,29.97,29.91,29.95,142913.0,23.7689,23.8006,23.753,23.7847,142913.0
2016-02-02 12:45:00,29.96,29.98,29.94,29.95,159621.0,23.7927,23.8086,23.7768,23.7847,159621.0
2016-02-02 12:50:00,29.94,29.95,29.92,29.93,103448.0,23.7768,23.7847,23.7609,23.7689,103448.0
2016-02-02 12:55:00,29.93,29.95,29.88,29.93,121155.0,23.7689,23.7847,23.7291,23.7689,121155.0
2016-02-02 13:00:00,29.93,29.94,29.89,29.92,86418.0,23.7689,23.7768,23.7371,23.7609,86418.0
2016-02-02 13:05:00,29.92,29.92,29.85,29.86,138819.0,23.7609,23.7609,23.7053,23.7133,138819.0
2016-02-02 13:10:00,29.87,29.9,29.85,29.87,189068.0,23.7212,23.745,23.7053,23.7212,189068.0
2016-02-02 13:15:00,29.88,29.89,29.85,29.89,147010.0,23.7291,23.7371,23.7053,23.7371,147010.0
2016-02-02 13:20:00,29.88,29.9,29.85,29.88,106670.0,23.7291,23.745,23.7053,23.7291,106670.0
2016-02-02 13:25:00,29.89,29.95,29.89,29.94,120203.0,23.7371,23.7847,23.7371,23.7768,120203.0
2016-02-02 13:30:00,29.94,29.94,29.87,29.91,81774.0,23.7768,23.7768,23.7212,23.753,81774.0
2016-02-02 13:35:00,29.91,29.91,29.86,29.86,89254.0,23.753,23.753,23.7133,23.7133,89254.0
2016-02-02 13:40:00,29.86,29.89,29.84,29.88,94110.0,23.7133,23.7371,23.6974,23.7291,94110.0
2016-02-02 13:45:00,29.88,29.88,29.8,29.8,378080.0,23.7291,23.7291,23.6656,23.6656,378080.0
2016-02-02 13:50:00,29.8,29.81,29.73,29.78,1273741.0,23.6656,23.6736,23.61,23.6497,1273741.0
2016-02-02 13:55:00,29.78,29.81,29.74,29.75,211718.0,23.6497,23.6736,23.618,23.6259,211718.0
2016-02-02 14:00:00,29.75,29.77,29.74,29.75,847247.0,23.6259,23.6418,23.618,23.6259,847247.0
2016-02-02 14:05:00,29.74,29.8,29.74,29.75,316586.0,23.618,23.6656,23.618,23.6259,316586.0
2016-02-02 14:10:00,29.75,29.78,29.71,29.78,225763.0,23.6259,23.6497,23.5941,23.6497,225763.0
2016-02-02 14:15:00,29.77,29.8,29.76,29.77,160786.0,23.6418,23.6656,23.6338,23.6418,160786.0
2016-02-02 14:20:00,29.78,29.79,29.7,29.73,345263.0,23.6497,23.6577,23.5862,23.61,345263.0
2016-02-02 14:25:00,29.73,29.76,29.71,29.71,178205.0,23.61,23.6338,23.5941,23.5941,178205.0
2016-02-02 14:30:00,29.72,29.76,29.71,29.75,207314.0,23.6021,23.6338,23.5941,23.6259,207314.0
2016-02-02 14:35:00,29.75,29.81,29.74,29.8,382297.0,23.6259,23.6736,23.618,23.6656,382297.0
2016-02-02 14:40:00,29.8,29.8,29.77,29.79,124992.0,23.6656,23.6656,23.6418,23.6577,124992.0
2016-02-02 14:45:00,29.78,29.81,29.76,29.8,114038.0,23.6497,23.6736,23.6338,23.6656,114038.0
2016-02-02 14:50:00,29.79,29.81,29.74,29.74,127542.0,23.6577,23.6736,23.618,23.618,127542.0
2016-02-02 14:55:00,29.75,29.75,29.7,29.71,243887.0,23.6259,23.6259,23.5862,23.5941,243887.0
2016-02-02 15:00:00,29.71,29.73,29.69,29.7,329526.0,23.5941,23.61,23.5783,23.5862,329526.0
2016-02-02 15:05:00,29.7,29.73,29.66,29.67,399902.0,23.5862,23.61,23.5544,23.5624,399902.0
2016-02-02 15:10:00,29.66,29.68,29.62,29.67,656261.0,23.5544,23.5703,23.5227,23.5624,656261.0
2016-02-02 15:15:00,29.67,29.75,29.67,29.71,191418.0,23.5624,23.6259,23.5624,23.5941,191418.0
2016-02-02 15:20:00,29.71,29.71,29.65,29.69,145788.0,23.5941,23.5941,23.5465,23.5783,145788.0
2016-02-02 15:25:00,29.69,29.73,29.66,29.71,297937.0,23.5783,23.61,23.5544,23.5941,297937.0
2016-02-02 15:30:00,29.71,29.78,29.71,29.76,488967.0,23.5941,23.6497,23.5941,23.6338,488967.0
2016-02-02 15:35:00,29.76,29.79,29.72,29.76,301950.0,23.6338,23.6577,23.6021,23.6338,301950.0
2016-02-02 15:40:00,29.75,29.8,29.73,29.76,379935.0,23.6259,23.6656,23.61,23.6338,379935.0
2016-02-02 15:45:00,29.77,29.78,29.73,29.78,558371.0,23.6418,23.6497,23.61,23.6497,558371.0
2016-02-02 15:50:00,29.78,29.79,29.74,29.75,623185.0,23.6497,23.6577,23.618,23.6259,623185.0
2016-02-02 15:55:00,29.75,29.77,29.7,29.76,1871410.0,23.6259,23.6418,23.5862,23.6338,1871410.0
2016-02-03 09:30:00,29.87,29.93,29.76,29.77,666704.0,23.7212,23.7689,23.6338,23.6418,666704.0
2016-02-03 09:35:00,29.77,29.77,29.73,29.77,273238.0,23.6418,23.6418,23.61,23.6418,273238.0
2016-02-03 09:40:00,29.77,29.81,29.69,29.69,461184.0,23.6418,23.6736,23.5783,23.5783,461184.0
2016-02-03 09:45:00,29.69,29.72,29.63,29.72,486741.0,23.5783,23.6021,23.5306,23.6021,486741.0
2016-02-03 09:50:00,29.71,29.75,29.63,29.66,660184.0,23.5941,23.6259,23.5306,23.5544,660184.0
2016-02-03 09:55:00,29.66,29.72,29.62,29.66,497291.0,23.5544,23.6021,23.5227,23.5544,497291.0
2016-02-03 10:00:00,29.66,29.66,29.53,29.56,532328.0,23.5544,23.5544,23.4512,23.475,532328.0
2016-02-03 10:05:00,29.56,29.62,29.5,29.51,653612.0,23.475,23.5227,23.4274,23.4353,653612.0
2016-02-03 10:10:00,29.51,29.52,29.43,29.46,760372.0,23.4353,23.4433,23.3718,23.3956,760372.0
2016-02-03 10:15:00,29.46,29.5,29.42,29.5,726717.0,23.3956,23.4274,23.3638,23.4274,726717.0
2016-02-03 10:20:00,29.5,29.51,29.44,29.51,603932.0,23.4274,23.4353,23.3797,23.4353,603932.0
2016-02-03 10:25:00,29.51,29.53,29.4,29.43,881865.0,23.4353,23.4512,23.348,23.3718,881865.0
2016-02-03 10:30:00,29.43,29.43,29.32,29.35,933496.0,23.3718,23.3718,23.2844,23.3082,933496.0
2016-02-03 10:35:00,29.36,29.39,29.31,29.39,917058.0,23.3162,23.34,23.2765,23.34,917058.0
2016-02-03 10:40:00,29.38,29.47,29.38,29.45,793282.0,23.3321,23.4035,23.3321,23.3877,793282.0
2016-02-03 10:45:00,29.45,29.57,29.44,29.48,519498.0,23.3877,23.483,23.3797,23.4115,519498.0
2016-02-03 10:50:00,29.48,29.53,29.47,29.53,400350.0,23.4115,23.4512,23.4035,23.4512,400350.0
2016-02-03 10:55:00,29.53,29.66,29.53,29.66,261927.0,23.4512,23.5544,23.4512,23.5544,261927.0
2016-02-03 11:00:00,29.66,29.67,29.54,29.54,211789.0,23.5544,23.5624,23.4591,23.4591,211789.0
2016-02-03 11:05:00,29.55,29.58,29.48,29.53,311537.0,23.4671,23.4909,23.4115,23.4512,311537.0
2016-02-03 11:10:00,29.53,29.63,29.49,29.62,357554.0,23.4512,23.5306,23.4194,23.5227,357554.0
2016-02-03 11:15:00,29.63,29.68,29.53,29.67,1970881.0,23.5306,23.5703,23.4512,23.5624,1970881.0
2016-02-03 11:20:00,29.66,29.76,29.65,29.7,425009.0,23.5544,23.6338,23.5465,23.5862,425009.0
2016-02-03 11:25:00,29.7,29.77,29.65,29.75,593153.0,23.5862,23.6418,23.5465,23.6259,593153.0
2016-02-03 11:30:00,29.75,29.79,29.71,29.72,590606.0,23.6259,23.6577,23.5941,23.6021,590606.0
2016-02-03 11:35:00,29.71,29.84,29.66,29.84,448366.0,23.5941,23.6974,23.5544,23.6974,448366.0
2016-02-03 11:40:00,29.83,29.91,29.8,29.83,251564.0,23.6894,23.753,23.6656,23.6894,251564.0
2016-02-03 11:45:00,29.84,29.87,29.8,29.81,127310.0,23.6974,23.7212,23.6656,23.6736,127310.0
2016-02-03 11:50:00,29.8,29.84,29.69,29.71,329785.0,23.6656,23.6974,23.5783,23.5941,329785.0
2016-02-03 11:55:00,29.71,29.75,29.65,29.73,612789.0,23.5941,23.6259,23.5465,23.61,612789.0
2016-02-03 12:00:00,29.74,29.83,29.73,29.8,247198.0,23.618,23.6894,23.61,23.6656,247198.0
2016-02-03 12:05:00,29.79,29.8,29.7,29.76,208850.0,23.6577,23.6656,23.5862,23.6338,208850.0
2016-02-03 12:10:00,29.76,29.76,29.69,29.72,213466.0,23.6338,23.6338,23.5783,23.6021,213466.0
2016-02-03 12:15:00,29.72,29.76,29.69,29.7,142288.0,23.6021,23.6338,23.5783,23.5862,142288.0
2016-02-03 12:20:00,29.69,29.81,29.69,29.75,214081.0,23.5783,23.6736,23.5783,23.6259,214081.0
2016-02-03 12:25:00,29.76,29.8,29.7,29.76,203652.0,23.6338,23.6656,23.5862,23.6338,203652.0
2016-02-03 12:30:00,29.75,29.75,29.64,29.66,267795.0,23.6259,23.6259,23.5385,23.5544,267795.0
2016-02-03 12:35:00,29.67,29.74,29.66,29.69,247356.0,23.5624,23.618,23.5544,23.5783,247356.0
2016-02-03 12:40:00,29.69,29.72,29.65,29.68,144382.0,23.5783,23.6021,23.5465,23.5703,144382.0
2016-02-03 12:45:00,29.67,29.71,29.65,29.7,187206.0,23.5624,23.5941,23.5465,23.5862,187206.0
2016-02-03 12:50:00,29.7,29.71,29.65,29.71,214780.0,23.5862,23.5941,23.5465,23.5941,214780.0
2016-02-03 12:55:00,29.71,29.79,29.7,29.77,195067.0,23.5941,23.6577,23.5862,23.6418,195067.0
2016-02-03 13:00:00,29.78,29.83,29.75,29.78,331245.0,23.6497,23.6894,23.6259,23.6497,331245.0
2016-02-03 13:05:00,29.78,29.82,29.74,29.75,241536.0,23.6497,23.6815,23.618,23.6259,241536.0
2016-02-03 13:10:00,29.75,29.77,29.71,29.73,186647.0,23.6259,23.6418,23.5941,23.61,186647.0
2016-02-03 13:15:00,29.73,29.75,29.68,29.73,264115.0,23.61,23.6259,23.5703,23.61,264115.0
2016-02-03 13:20:00,29.74,29.74,29.66,29.73,151428.0,23.618,23.618,23.5544,23.61,151428.0
2016-02-03 13:25:00,29.73,29.75,29.69,29.69,104127.0,23.61,23.6259,23.5783,23.5783,104127.0
2016-02-03 13:30:00,29.69,29.7,29.62,29.62,356486.0,23.5783,23.5862,23.5227,23.5227,356486.0
2016-02-03 13:35:00,29.62,29.65,29.57,29.57,364920.0,23.5227,23.5465,23.483,23.483,364920.0
2016-02-03 13:40:00,29.57,29.67,29.57,29.66,267161.0,23.483,23.5624,23.483,23.5544,267161.0
2016-02-03 13:45:00,29.67,29.7,29.64,29.67,216831.0,23.5624,23.5862,23.5385,23.5624,216831.0
2016-02-03 13:50:00,29.67,29.7,29.63,29.63,143909.0,23.5624,23.5862,23.5306,23.5306,143909.0
2016-02-03 13:55:00,29.63,29.69,29.61,29.63,476941.0,23.5306,23.5783,23.5147,23.5306,476941.0
2016-02-03 14:00:00,29.63,29.7,29.63,29.68,267548.0,23.5306,23.5862,23.5306,23.5703,267548.0
2016-02-03 14:05:00,29.68,29.77,29.66,29.75,241808.0,23.5703,23.6418,23.5544,23.6259,241808.0
2016-02-03 14:10:00,29.75,29.86,29.74,29.82,277685.0,23.6259,23.7133,23.618,23.6815,277685.0
2016-02-03 14:15:00,29.82,29.84,29.76,29.81,283805.0,23.6815,23.6974,23.6338,23.6736,283805.0
2016-02-03 14:20:00,29.81,29.99,29.8,29.98,803014.0,23.6736,23.8165,23.6656,23.8086,803014.0
2016-02-03 14:25:00,29.99,30.08,29.97,30.02,720009.0,23.8165,23.888,23.8006,23.8403,720009.0
2016-02-03 14:30:00,30.01,30.06,30.0,30.02,374954.0,23.8324,23.8721,23.8244,23.8403,374954.0
2016-02-03 14:35:00,30.02,30.07,30.0,30.03,342381.0,23.8403,23.88,23.8244,23.8483,342381.0
2016-02-03 14:40:00,30.03,30.11,30.0,30.1,370502.0,23.8483,23.9118,23.8244,23.9039,370502.0
2016-02-03 14:45:00,30.1,30.17,30.1,30.13,480400.0,23.9039,23.9594,23.9039,23.9277,480400.0
2016-02-03 14:50:00,30.13,30.14,30.04,30.08,442947.0,23.9277,23.9356,23.8562,23.888,442947.0
2016-02-03 14:55:00,30.08,30.17,30.08,30.14,389246.0,23.888,23.9594,23.888,23.9356,389246.0
2016-02-03 15:00:00,30.15,30.19,30.1,30.16,687485.0,23.9436,23.9753,23.9039,23.9515,687485.0
2016-02-03 15:05:00,30.16,30.23,30.14,30.21,393925.0,23.9515,24.0071,23.9356,23.9912,393925.0
2016-02-03 15:10:00,30.21,30.25,30.17,30.2,347469.0,23.9912,24.023,23.9594,23.9833,347469.0
2016-02-03 15:15:00,30.2,30.2,30.11,30.15,185727.0,23.9833,23.9833,23.9118,23.9436,185727.0
2016-02-03 15:20:00,30.15,30.19,30.08,30.13,263596.0,23.9436,23.9753,23.888,23.9277,263596.0
2016-02-03 15:25:00,30.14,30.16,30.01,30.02,452095.0,23.9356,23.9515,23.8324,23.8403,452095.0
2016-02-03 15:30:00,30.01,30.08,30.01,30.07,965209.0,23.8324,23.888,23.8324,23.88,965209.0
2016-02-03 15:35:00,30.07,30.08,29.98,30.03,363638.0,23.88,23.888,23.8086,23.8483,363638.0
2016-02-03 15:40:00,30.03,30.15,30.0,30.15,376849.0,23.8483,23.9436,23.8244,23.9436,376849.0
2016-02-03 15:45:00,30.14,30.15,30.09,30.11,401871.0,23.9356,23.9436,23.8959,23.9118,401871.0
2016-02-03 15:50:00,30.11,30.22,30.09,30.21,1043332.0,23.9118,23.9992,23.8959,23.9912,1043332.0
2016-02-03 15:55:00,30.21,30.25,30.18,30.23,1813418.0,23.9912,24.023,23.9674,24.0071,1813418.0
2016-02-04 09:30:00,30.14,30.29,30.13,30.24,1301670.0,23.9356,24.0547,23.9277,24.015,1301670.0
2016-02-04 09:35:00,30.24,30.3,30.12,30.14,1488158.0,24.015,24.0627,23.9197,23.9356,1488158.0
2016-02-04 09:40:00,30.15,30.23,30.09,30.14,857101.0,23.9436,24.0071,23.8959,23.9356,857101.0
2016-02-04 09:45:00,30.15,30.25,30.09,30.23,664910.0,23.9436,24.023,23.8959,24.0071,664910.0
2016-02-04 09:50:00,30.23,30.3,30.22,30.28,699937.0,24.0071,24.0627,23.9992,24.0468,699937.0
2016-02-04 09:55:00,30.28,30.33,30.22,30.29,846134.0,24.0468,24.0865,23.9992,24.0547,846134.0
2016-02-04 10:00:00,30.29,30.3,30.13,30.18,865106.0,24.0547,24.0627,23.9277,23.9674,865106.0
2016-02-04 10:05:00,30.18,30.3,30.17,30.29,517099.0,23.9674,24.0627,23.9594,24.0547,517099.0
2016-02-04 10:10:00,30.28,30.36,30.25,30.35,1136049.0,24.0468,24.1103,24.023,24.1024,1136049.0
2016-02-04 10:15:00,30.34,30.4,30.31,30.39,626995.0,24.0945,24.1421,24.0706,24.1342,626995.0
2016-02-04 10:20:00,30.39,30.4,30.34,30.35,730110.0,24.1342,24.1421,24.0945,24.1024,730110.0
2016-02-04 10:25:00,30.35,30.39,30.33,30.36,661043.0,24.1024,24.1342,24.0865,24.1103,661043.0
2016-02-04 10:30:00,30.36,30.4,30.31,30.38,573026.0,24.1103,24.1421,24.0706,24.1262,573026.0
2016-02-04 10:35:00,30.39,30.41,30.34,30.36,673570.0,24.1342,24.15,24.0945,24.1103,673570.0
2016-02-04 10:40:00,30.36,30.37,30.3,30.33,735563.0,24.1103,24.1183,24.0627,24.0865,735563.0
2016-02-04 10:45:00,30.33,30.34,30.29,30.34,323699.0,24.0865,24.0945,24.0547,24.0945,323699.0
2016-02-04 10:50:00,30.34,30.36,30.32,30.35,279728.0,24.0945,24.1103,24.0786,24.1024,279728.0
2016-02-04 10:55:00,30.35,30.37,30.3,30.36,287022.0,24.1024,24.1183,24.0627,24.1103,287022.0
2016-02-04 11:00:00,30.36,30.37,30.22,30.22,315059.0,24.1103,24.1183,23.9992,23.9992,315059.0
2016-02-04 11:05:00,30.22,30.22,30.15,30.15,600011.0,23.9992,23.9992,23.9436,23.9436,600011.0
2016-02-04 11:10:00,30.15,30.19,30.06,30.06,619914.0,23.9436,23.9753,23.8721,23.8721,619914.0
2016-02-04 11:15:00,30.06,30.07,29.91,29.91,857858.0,23.8721,23.88,23.753,23.753,857858.0
2016-02-04 11:20:00,29.91,30.02,29.91,30.01,334126.0,23.753,23.8403,23.753,23.8324,334126.0
2016-02-04 11:25:00,30.01,30.07,30.0,30.0,277916.0,23.8324,23.88,23.8244,23.8244,277916.0
2016-02-04 11:30:00,30.0,30.01,29.92,29.98,233896.0,23.8244,23.8324,23.7609,23.8086,233896.0
2016-02-04 11:35:00,29.98,30.03,29.96,29.99,159786.0,23.8086,23.8483,23.7927,23.8165,159786.0
2016-02-04 11:40:00,30.0,30.02,29.9,29.9,669924.0,23.8244,23.8403,23.745,23.745,669924.0
2016-02-04 11:45:00,29.9,29.91,29.77,29.88,492150.0,23.745,23.753,23.6418,23.7291,492150.0
2016-02-04 11:50:00,29.89,29.96,29.86,29.91,255023.0,23.7371,23.7927,23.7133,23.753,255023.0
2016-02-04 11:55:00,29.91,29.94,29.84,29.88,237460.0,23.753,23.7768,23.6974,23.7291,237460.0
2016-02-04 12:00:00,29.89,29.99,29.84,29.98,404070.0,23.7371,23.8165,23.6974,23.8086,404070.0
2016-02-04 12:05:00,29.99,30.08,29.95,30.04,682342.0,23.8165,23.888,23.7847,23.8562,682342.0
2016-02-04 12:10:00,30.04,30.1,29.99,30.02,597816.0,23.8562,23.9039,23.8165,23.8403,597816.0
2016-02-04 12:15:00,30.02,30.08,30.0,30.04,212153.0,23.8403,23.888,23.8244,23.8562,212153.0
2016-02-04 12:20:00,30.04,30.07,29.99,30.0,189876.0,23.8562,23.88,23.8165,23.8244,189876.0
2016-02-04 12:25:00,30.0,30.01,29.93,29.98,364533.0,23.8244,23.8324,23.7689,23.8086,364533.0
2016-02-04 12:30:00,29.98,29.99,29.92,29.94,152088.0,23.8086,23.8165,23.7609,23.7768,152088.0
2016-02-04 12:35:00,29.94,30.07,29.93,30.07,259271.0,23.7768,23.88,23.7689,23.88,259271.0
2016-02-04 12:40:00,30.08,30.14,30.03,30.06,265529.0,23.888,23.9356,23.8483,23.8721,265529.0
2016-02-04 12:45:00,30.06,30.08,30.0,30.07,181025.0,23.8721,23.888,23.8244,23.88,181025.0
2016-02-04 12:50:00,30.06,30.07,29.97,30.01,172059.0,23.8721,23.88,23.8006,23.8324,172059.0
2016-02-04 12:55:00,30.02,30.04,29.97,29.98,164043.0,23.8403,23.8562,23.8006,23.8086,164043.0
2016-02-04 13:00:00,29.99,30.05,29.96,30.02,197327.0,23.8165,23.8641,23.7927,23.8403,197327.0
2016-02-04 13:05:00,30.03,30.07,29.98,30.06,191732.0,23.8483,23.88,23.8086,23.8721,191732.0
2016-02-04 13:10:00,30.06,30.12,30.04,30.04,115635.0,23.8721,23.9197,23.8562,23.8562,115635.0
2016-02-04 13:15:00,30.05,30.09,30.01,30.01,159457.0,23.8641,23.8959,23.8324,23.8324,159457.0
2016-02-04 13:20:00,30.02,30.06,29.99,30.0,386669.0,23.8403,23.8721,23.8165,23.8244,386669.0
2016-02-04 13:25:00,30.0,30.05,29.99,30.02,107134.0,23.8244,23.8641,23.8165,23.8403,107134.0
2016-02-04 13:30:00,30.02,30.06,30.01,30.04,200830.0,23.8403,23.8721,23.8324,23.8562,200830.0
2016-02-04 13:35:00,30.04,30.08,30.0,30.03,334484.0,23.8562,23.888,23.8244,23.8483,334484.0
2016-02-04 13:40:00,30.03,30.04,29.94,29.96,147044.0,23.8483,23.8562,23.7768,23.7927,147044.0
2016-02-04 13:45:00,29.96,29.97,29.86,29.88,200486.0,23.7927,23.8006,23.7133,23.7291,200486.0
2016-02-04 13:50:00,29.89,29.91,29.84,29.91,987579.0,23.7371,23.753,23.6974,23.753,987579.0
2016-02-04 13:55:00,29.91,29.94,29.87,29.92,142495.0,23.753,23.7768,23.7212,23.7609,142495.0
2016-02-04 14:00:00,29.93,29.93,29.82,29.83,224782.0,23.7689,23.7689,23.6815,23.6894,224782.0
2016-02-04 14:05:00,29.82,29.85,29.77,29.8,338360.0,23.6815,23.7053,23.6418,23.6656,338360.0
2016-02-04 14:10:00,29.8,29.87,29.78,29.87,178601.0,23.6656,23.7212,23.6497,23.7212,178601.0
2016-02-04 14:15:00,29.87,29.93,29.85,29.89,153897.0,23.7212,23.7689,23.7053,23.7371,153897.0
2016-02-04 14:20:00,29.89,29.9,29.84,29.87,157459.0,23.7371,23.745,23.6974,23.7212,157459.0
2016-02-04 14:25:00,29.88,29.91,29.81,29.81,154932.0,23.7291,23.753,23.6736,23.6736,154932.0
2016-02-04 14:30:00,29.81,29.89,29.8,29.87,166794.0,23.6736,23.7371,23.6656,23.7212,166794.0
2016-02-04 14:35:00,29.87,29.9,29.79,29.81,146914.0,23.7212,23.745,23.6577,23.6736,146914.0
2016-02-04 14:40:00,29.81,29.84,29.78,29.82,106304.0,23.6736,23.6974,23.6497,23.6815,106304.0
2016-02-04 14:45:00,29.81,29.87,29.8,29.86,267833.0,23.6736,23.7212,23.6656,23.7133,267833.0
2016-02-04 14:50:00,29.86,29.87,29.79,29.79,133785.0,23.7133,23.7212,23.6577,23.6577,133785.0
2016-02-04 14:55:00,29.79,29.92,29.79,29.91,298498.0,23.6577,23.7609,23.6577,23.753,298498.0
2016-02-04 15:00:00,29.91,29.91,29.86,29.87,121852.0,23.753,23.753,23.7133,23.7212,121852.0
2016-02-04 15:05:00,29.86,29.88,29.82,29.86,174903.0,23.7133,23.7291,23.6815,23.7133,174903.0
2016-02-04 15:10:00,29.85,29.93,29.83,29.92,231804.0,23.7053,23.7689,23.6894,23.7609,231804.0
2016-02-04 15:15:00,29.92,29.95,29.85,29.86,261907.0,23.7609,23.7847,23.7053,23.7133,261907.0
2016-02-04 15:20:00,29.86,29.92,29.84,29.91,283126.0,23.7133,23.7609,23.6974,23.753,283126.0
2016-02-04 15:25:00,29.91,29.92,29.84,29.85,245024.0,23.753,23.7609,23.6974,23.7053,245024.0
2016-02-04 15:30:00,29.85,29.89,29.79,29.82,345751.0,23.7053,23.7371,23.6577,23.6815,345751.0
2016-02-04 15:35:00,29.81,29.91,29.8,29.9,252820.0,23.6736,23.753,23.6656,23.745,252820.0
2016-02-04 15:40:00,29.9,29.94,29.85,29.91,461114.0,23.745,23.7768,23.7053,23.753,461114.0
2016-02-04 15:45:00,29.92,29.93,29.86,29.88,325581.0,23.7609,23.7689,23.7133,23.7291,325581.0
2016-02-04 15:50:00,29.87,29.95,29.87,29.95,352984.0,23.7212,23.7847,23.7212,23.7847,352984.0
2016-02-04 15:55:00,29.95,29.98,29.92,29.96,1219100.0,23.7847,23.8086,23.7609,23.7927,1219100.0
2016-02-05 09:30:00,30.23,30.24,30.09,30.1,1014007.0,24.0071,24.015,23.8959,23.9039,1014007.0
2016-02-05 09:35:00,30.1,30.18,30.05,30.16,542383.0,23.9039,23.9674,23.8641,23.9515,542383.0
2016-02-05 09:40:00,30.16,30.16,30.06,30.12,475778.0,23.9515,23.9515,23.8721,23.9197,475778.0
2016-02-05 09:45:00,30.12,30.13,30.03,30.04,397364.0,23.9197,23.9277,23.8483,23.8562,397364.0
2016-02-05 09:50:00,30.04,30.11,30.0,30.06,558197.0,23.8562,23.9118,23.8244,23.8721,558197.0
2016-02-05 09:55:00,30.06,30.14,30.05,30.08,939714.0,23.8721,23.9356,23.8641,23.888,939714.0
2016-02-05 10:00:00,30.08,30.17,30.08,30.16,274011.0,23.888,23.9594,23.888,23.9515,274011.0
2016-02-05 10:05:00,30.17,30.17,30.08,30.09,366201.0,23.9594,23.9594,23.888,23.8959,366201.0
2016-02-05 10:10:00,30.09,30.17,30.09,30.1,272255.0,23.8959,23.9594,23.8959,23.9039,272255.0
2016-02-05 10:15:00,30.1,30.13,30.08,30.09,355724.0,23.9039,23.9277,23.888,23.8959,355724.0
2016-02-05 10:20:00,30.09,30.13,30.0,30.02,494830.0,23.8959,23.9277,23.8244,23.8403,494830.0
2016-02-05 10:25:00,30.01,30.03,29.91,29.94,740907.0,23.8324,23.8483,23.753,23.7768,740907.0
2016-02-05 10:30:00,29.93,29.97,29.9,29.95,523647.0,23.7689,23.8006,23.745,23.7847,523647.0
2016-02-05 10:35:00,29.95,30.04,29.95,29.99,467605.0,23.7847,23.8562,23.7847,23.8165,467605.0
2016-02-05 10:40:00,29.99,30.05,29.97,30.02,436041.0,23.8165,23.8641,23.8006,23.8403,436041.0
2016-02-05 10:45:00,30.02,30.02,29.98,29.98,123777.0,23.8403,23.8403,23.8086,23.8086,123777.0
2016-02-05 10:50:00,29.98,30.01,29.92,29.98,192109.0,23.8086,23.8324,23.7609,23.8086,192109.0
2016-02-05 10:55:00,29.97,30.03,29.92,29.94,242143.0,23.8006,23.8483,23.7609,23.7768,242143.0
2016-02-05 11:00:00,29.94,29.98,29.89,29.91,325543.0,23.7768,23.8086,23.7371,23.753,325543.0
2016-02-05 11:05:00,29.91,29.91,29.88,29.9,177212.0,23.753,23.753,23.7291,23.745,177212.0
2016-02-05 11:10:00,29.9,29.95,29.86,29.92,195725.0,23.745,23.7847,23.7133,23.7609,195725.0
2016-02-05 11:15:00,29.93,29.95,29.84,29.88,362975.0,23.7689,23.7847,23.6974,23.7291,362975.0
2016-02-05 11:20:00,29.87,29.91,29.8,29.81,285365.0,23.7212,23.753,23.6656,23.6736,285365.0
2016-02-05 11:25:00,29.81,29.85,29.77,29.85,354638.0,23.6736,23.7053,23.6418,23.7053,354638.0
2016-02-05 11:30:00,29.86,29.89,29.83,29.88,137897.0,23.7133,23.7371,23.6894,23.7291,137897.0
2016-02-05 11:35:00,29.88,29.91,29.82,29.88,284999.0,23.7291,23.753,23.6815,23.7291,284999.0
2016-02-05 11:40:00,29.88,29.92,29.82,29.85,136173.0,23.7291,23.7609,23.6815,23.7053,136173.0
2016-02-05 11:45:00,29.85,29.89,29.82,29.89,147522.0,23.7053,23.7371,23.6815,23.7371,147522.0
2016-02-05 11:50:00,29.9,29.93,29.86,29.92,149322.0,23.745,23.7689,23.7133,23.7609,149322.0
2016-02-05 11:55:00,29.92,29.92,29.84,29.9,105348.0,23.7609,23.7609,23.6974,23.745,105348.0
2016-02-05 12:00:00,29.9,29.94,29.87,29.9,275196.0,23.745,23.7768,23.7212,23.745,275196.0
2016-02-05 12:05:00,29.89,29.93,29.82,29.86,181618.0,23.7371,23.7689,23.6815,23.7133,181618.0
2016-02-05 12:10:00,29.85,29.87,29.8,29.84,129483.0,23.7053,23.7212,23.6656,23.6974,129483.0
2016-02-05 12:15:00,29.84,29.88,29.79,29.84,242610.0,23.6974,23.7291,23.6577,23.6974,242610.0
2016-02-05 12:20:00,29.84,29.89,29.82,29.88,196232.0,23.6974,23.7371,23.6815,23.7291,196232.0
2016-02-05 12:25:00,29.88,29.91,29.83,29.87,88833.0,23.7291,23.753,23.6894,23.7212,88833.0
2016-02-05 12:30:00,29.86,29.9,29.85,29.87,50309.0,23.7133,23.745,23.7053,23.7212,50309.0
2016-02-05 12:35:00,29.87,29.93,29.85,29.91,97888.0,23.7212,23.7689,23.7053,23.753,97888.0
2016-02-05 12:40:00,29.91,29.91,29.84,29.87,62341.0,23.753,23.753,23.6974,23.7212,62341.0
2016-02-05 12:45:00,29.87,29.91,29.87,29.9,52678.0,23.7212,23.753,23.7212,23.745,52678.0
2016-02-05 12:50:00,29.9,29.9,29.81,29.83,106480.0,23.745,23.745,23.6736,23.6894,106480.0
2016-02-05 12:55:00,29.82,29.85,29.77,29.85,91419.0,23.6815,23.7053,23.6418,23.7053,91419.0
2016-02-05 13:00:00,29.84,29.87,29.81,29.83,199892.0,23.6974,23.7212,23.6736,23.6894,199892.0
2016-02-05 13:05:00,29.83,29.89,29.82,29.86,109101.0,23.6894,23.7371,23.6815,23.7133,109101.0
2016-02-05 13:10:00,29.86,29.87,29.81,29.82,111153.0,23.7133,23.7212,23.6736,23.6815,111153.0
2016-02-05 13:15:00,29.81,29.84,29.79,29.81,353785.0,23.6736,23.6974,23.6577,23.6736,353785.0
2016-02-05 13:20:00,29.81,29.87,29.79,29.86,221057.0,23.6736,23.7212,23.6577,23.7133,221057.0
2016-02-05 13:25:00,29.86,29.88,29.84,29.85,188817.0,23.7133,23.7291,23.6974,23.7053,188817.0
2016-02-05 13:30:00,29.85,29.85,29.8,29.84,102447.0,23.7053,23.7053,23.6656,23.6974,102447.0
2016-02-05 13:35:00,29.84,29.84,29.78,29.78,87444.0,23.6974,23.6974,23.6497,23.6497,87444.0
2016-02-05 13:40:00,29.79,29.8,29.76,29.79,94445.0,23.6577,23.6656,23.6338,23.6577,94445.0
2016-02-05 13:45:00,29.78,29.8,29.71,29.73,165391.0,23.6497,23.6656,23.5941,23.61,165391.0
2016-02-05 13:50:00,29.73,29.78,29.7,29.78,142911.0,23.61,23.6497,23.5862,23.6497,142911.0
2016-02-05 13:55:00,29.77,29.81,29.76,29.77,105623.0,23.6418,23.6736,23.6338,23.6418,105623.0
2016-02-05 14:00:00,29.77,29.81,29.72,29.78,109303.0,23.6418,23.6736,23.6021,23.6497,109303.0
2016-02-05 14:05:00,29.77,29.79,29.72,29.76,71620.0,23.6418,23.6577,23.6021,23.6338,71620.0
2016-02-05 14:10:00,29.75,29.75,29.67,29.7,171528.0,23.6259,23.6259,23.5624,23.5862,171528.0
2016-02-05 14:15:00,29.7,29.71,29.67,29.71,82385.0,23.5862,23.5941,23.5624,23.5941,82385.0
2016-02-05 14:20:00,29.71,29.76,29.67,29.75,90972.0,23.5941,23.6338,23.5624,23.6259,90972.0
2016-02-05 14:25:00,29.74,29.74,29.67,29.68,83643.0,23.618,23.618,23.5624,23.5703,83643.0
2016-02-05 14:30:00,29.67,29.76,29.67,29.73,92238.0,23.5624,23.6338,23.5624,23.61,92238.0
2016-02-05 14:35:00,29.73,29.75,29.71,29.74,47554.0,23.61,23.6259,23.5941,23.618,47554.0
2016-02-05 14:40:00,29.74,29.74,29.68,29.7,110441.0,23.618,23.618,23.5703,23.5862,110441.0
2016-02-05 14:45:00,29.7,29.76,29.67,29.76,75139.0,23.5862,23.6338,23.5624,23.6338,75139.0
2016-02-05 14:50:00,29.75,29.75,29.69,29.7,135358.0,23.6259,23.6259,23.5783,23.5862,135358.0
2016-02-05 14:55:00,29.7,29.73,29.69,29.69,208536.0,23.5862,23.61,23.5783,23.5783,208536.0
2016-02-05 15:00:00,29.69,29.69,29.59,29.61,325575.0,23.5783,23.5783,23.4988,23.5147,325575.0
2016-02-05 15:05:00,29.61,29.68,29.61,29.67,416235.0,23.5147,23.5703,23.5147,23.5624,416235.0
2016-02-05 15:10:00,29.67,29.68,29.65,29.66,89578.0,23.5624,23.5703,23.5465,23.5544,89578.0
2016-02-05 15:15:00,29.66,29.77,29.64,29.76,157754.0,23.5544,23.6418,23.5385,23.6338,157754.0
2016-02-05 15:20:00,29.76,29.77,29.74,29.75,94851.0,23.6338,23.6418,23.618,23.6259,94851.0
2016-02-05 15:25:00,29.74,29.75,29.71,29.75,109238.0,23.618,23.6259,23.5941,23.6259,109238.0
2016-02-05 15:30:00,29.75,29.76,29.7,29.74,193001.0,23.6259,23.6338,23.5862,23.618,193001.0
2016-02-05 15:35:00,29.74,29.76,29.66,29.67,178495.0,23.618,23.6338,23.5544,23.5624,178495.0
2016-02-05 15:40:00,29.66,29.7,29.63,29.69,204363.0,23.5544,23.5862,23.5306,23.5783,204363.0
2016-02-05 15:45:00,29.69,29.71,29.64,29.67,246626.0,23.5783,23.5941,23.5385,23.5624,246626.0
2016-02-05 15:50:00,29.66,29.71,29.61,29.62,468460.0,23.5544,23.5941,23.5147,23.5227,468460.0
2016-02-05 15:55:00,29.62,29.75,29.62,29.75,1138734.0,23.5227,23.6259,23.5227,23.6259,1138734.0
2016-02-08 09:30:00,29.32,29.35,29.2,29.22,826465.0,23.2844,23.3082,23.1891,23.205,826465.0
2016-02-08 09:35:00,29.22,29.24,29.18,29.2,796346.0,23.205,23.2209,23.1732,23.1891,796346.0
2016-02-08 09:40:00,29.2,29.35,29.2,29.33,689807.0,23.1891,23.3082,23.1891,23.2924,689807.0
2016-02-08 09:45:00,29.32,29.38,29.27,29.3,722407.0,23.2844,23.3321,23.2447,23.2685,722407.0
2016-02-08 09:50:00,29.29,29.29,29.17,29.21,671640.0,23.2606,23.2606,23.1653,23.1971,671640.0
2016-02-08 09:55:00,29.21,29.25,29.18,29.19,974134.0,23.1971,23.2288,23.1732,23.1812,974134.0
2016-02-08 10:00:00,29.2,29.3,29.18,29.3,796993.0,23.1891,23.2685,23.1732,23.2685,796993.0
2016-02-08 10:05:00,29.3,29.32,29.14,29.16,578962.0,23.2685,23.2844,23.1415,23.1574,578962.0
2016-02-08 10:10:00,29.15,29.21,29.12,29.2,317073.0,23.1494,23.1971,23.1256,23.1891,317073.0
2016-02-08 10:15:00,29.2,29.23,29.1,29.13,397623.0,23.1891,23.2129,23.1097,23.1335,397623.0
2016-02-08 10:20:00,29.13,29.17,29.1,29.15,221935.0,23.1335,23.1653,23.1097,23.1494,221935.0
2016-02-08 10:25:00,29.15,29.19,29.08,29.13,267470.0,23.1494,23.1812,23.0938,23.1335,267470.0
2016-02-08 10:30:00,29.12,29.27,29.11,29.26,494820.0,23.1256,23.2447,23.1176,23.2368,494820.0
2016-02-08 10:35:00,29.26,29.3,29.22,29.29,633074.0,23.2368,23.2685,23.205,23.2606,633074.0
2016-02-08 10:40:00,29.3,29.31,29.19,29.3,771076.0,23.2685,23.2765,23.1812,23.2685,771076.0
2016-02-08 10:45:00,29.31,29.33,29.22,29.24,337123.0,23.2765,23.2924,23.205,23.2209,337123.0
2016-02-08 10:50:00,29.24,29.28,29.2,29.23,408037.0,23.2209,23.2527,23.1891,23.2129,408037.0
2016-02-08 10:55:00,29.23,29.24,29.18,29.21,286027.0,23.2129,23.2209,23.1732,23.1971,286027.0
2016-02-08 11:00:00,29.21,29.24,29.14,29.16,241507.0,23.1971,23.2209,23.1415,23.1574,241507.0
2016-02-08 11:05:00,29.17,29.2,29.12,29.13,417109.0,23.1653,23.1891,23.1256,23.1335,417109.0
2016-02-08 11:10:00,29.14,29.16,29.06,29.11,423579.0,23.1415,23.1574,23.0779,23.1176,423579.0
2016-02-08 11:15:00,29.11,29.17,29.08,29.15,367314.0,23.1176,23.1653,23.0938,23.1494,367314.0
2016-02-08 11:20:00,29.16,29.21,29.13,29.17,622546.0,23.1574,23.1971,23.1335,23.1653,622546.0
2016-02-08 11:25:00,29.16,29.21,29.11,29.19,345264.0,23.1574,23.1971,23.1176,23.1812,345264.0
2016-02-08 11:30:00,29.18,29.18,29.06,29.1,529821.0,23.1732,23.1732,23.0779,23.1097,529821.0
2016-02-08 11:35:00,29.1,29.11,29.01,29.02,489849.0,23.1097,23.1176,23.0382,23.0462,489849.0
2016-02-08 11:40:00,29.01,29.11,29.0,29.02,238558.0,23.0382,23.1176,23.0303,23.0462,238558.0
2016-02-08 11:45:00,29.02,29.07,28.98,29.05,340445.0,23.0462,23.0859,23.0144,23.07,340445.0
2016-02-08 11:50:00,29.05,29.1,29.03,29.07,169858.0,23.07,23.1097,23.0541,23.0859,169858.0
2016-02-08 11:55:00,29.07,29.17,29.05,29.13,280640.0,23.0859,23.1653,23.07,23.1335,280640.0
2016-02-08 12:00:00,29.13,29.18,29.11,29.12,110968.0,23.1335,23.1732,23.1176,23.1256,110968.0
2016-02-08 12:05:00,29.12,29.16,29.1,29.13,140184.0,23.1256,23.1574,23.1097,23.1335,140184.0
2016-02-08 12:10:00,29.12,29.12,29.07,29.11,254085.0,23.1256,23.1256,23.0859,23.1176,254085.0
2016-02-08 12:15:00,29.12,29.16,29.08,29.1,147009.0,23.1256,23.1574,23.0938,23.1097,147009.0
2016-02-08 12:20:00,29.1,29.14,29.07,29.11,510296.0,23.1097,23.1415,23.0859,23.1176,510296.0
2016-02-08 12:25:00,29.12,29.12,29.04,29.05,424629.0,23.1256,23.1256,23.0621,23.07,424629.0
2016-02-08 12:30:00,29.05,29.1,29.01,29.02,841900.0,23.07,23.1097,23.0382,23.0462,841900.0
2016-02-08 12:35:00,29.01,29.05,29.0,29.01,218628.0,23.0382,23.07,23.0303,23.0382,218628.0
2016-02-08 12:40:00,29.01,29.06,29.0,29.03,110291.0,23.0382,23.0779,23.0303,23.0541,110291.0
2016-02-08 12:45:00,29.04,29.04,28.98,29.03,119367.0,23.0621,23.0621,23.0144,23.0541,119367.0
2016-02-08 12:50:00,29.03,29.06,29.01,29.03,75515.0,23.0541,23.0779,23.0382,23.0541,75515.0
2016-02-08 12:55:00,29.03,29.04,29.0,29.01,128203.0,23.0541,23.0621,23.0303,23.0382,128203.0
2016-02-08 13:00:00,29.01,29.01,28.96,28.96,151053.0,23.0382,23.0382,22.9985,22.9985,151053.0
2016-02-08 13:05:00,28.96,28.98,28.95,28.98,136820.0,22.9985,23.0144,22.9906,23.0144,136820.0
2016-02-08 13:10:00,28.98,28.99,28.95,28.95,91148.0,23.0144,23.0224,22.9906,22.9906,91148.0
2016-02-08 13:15:00,28.95,28.98,28.92,28.94,154525.0,22.9906,23.0144,22.9668,22.9826,154525.0
2016-02-08 13:20:00,28.95,28.95,28.9,28.92,123323.0,22.9906,22.9906,22.9509,22.9668,123323.0
2016-02-08 13:25:00,28.92,28.95,28.9,28.95,384003.0,22.9668,22.9906,22.9509,22.9906,384003.0
2016-02-08 13:30:00,28.96,28.98,28.93,28.97,178419.0,22.9985,23.0144,22.9747,23.0065,178419.0
2016-02-08 13:35:00,28.97,28.98,28.94,28.94,61846.0,23.0065,23.0144,22.9826,22.9826,61846.0
2016-02-08 13:40:00,28.94,28.95,28.84,28.84,425518.0,22.9826,22.9906,22.9032,22.9032,425518.0
2016-02-08 13:45:00,28.85,28.86,28.79,28.8,680726.0,22.9112,22.9191,22.8635,22.8715,680726.0
2016-02-08 13:50:00,28.8,28.82,28.78,28.8,443185.0,22.8715,22.8873,22.8556,22.8715,443185.0
2016-02-08 13:55:00,28.8,28.85,28.79,28.8,715922.0,22.8715,22.9112,22.8635,22.8715,715922.0
2016-02-08 14:00:00,28.8,28.87,28.8,28.87,241615.0,22.8715,22.9271,22.8715,22.9271,241615.0
2016-02-08 14:05:00,28.87,28.87,28.84,28.86,102177.0,22.9271,22.9271,22.9032,22.9191,102177.0
2016-02-08 14:10:00,28.85,28.86,28.77,28.78,208961.0,22.9112,22.9191,22.8476,22.8556,208961.0
2016-02-08 14:15:00,28.78,28.8,28.73,28.74,225663.0,22.8556,22.8715,22.8159,22.8238,225663.0
2016-02-08 14:20:00,28.75,28.81,28.74,28.78,388759.0,22.8318,22.8794,22.8238,22.8556,388759.0
2016-02-08 14:25:00,28.78,28.82,28.75,28.76,164584.0,22.8556,22.8873,22.8318,22.8397,164584.0
2016-02-08 14:30:00,28.76,28.76,28.7,28.74,463599.0,22.8397,22.8397,22.792,22.8238,463599.0
2016-02-08 14:35:00,28.73,28.77,28.73,28.75,274486.0,22.8159,22.8476,22.8159,22.8318,274486.0
2016-02-08 14:40:00,28.75,28.84,28.73,28.83,248072.0,22.8318,22.9032,22.8159,22.8953,248072.0
2016-02-08 14:45:00,28.83,28.88,28.82,28.83,136024.0,22.8953,22.935,22.8873,22.8953,136024.0
2016-02-08 14:50:00,28.83,28.85,28.79,28.85,188207.0,22.8953,22.9112,22.8635,22.9112,188207.0
2016-02-08 14:55:00,28.85,28.87,28.8,28.82,175547.0,22.9112,22.9271,22.8715,22.8873,175547.0
2016-02-08 15:00:00,28.82,28.87,28.81,28.86,186719.0,22.8873,22.9271,22.8794,22.9191,186719.0
2016-02-08 15:05:00,28.86,28.89,28.84,28.85,331811.0,22.9191,22.9429,22.9032,22.9112,331811.0
2016-02-08 15:10:00,28.86,28.97,28.85,28.96,379248.0,22.9191,23.0065,22.9112,22.9985,379248.0
2016-02-08 15:15:00,28.96,29.03,28.94,29.02,537939.0,22.9985,23.0541,22.9826,23.0462,537939.0
2016-02-08 15:20:00,29.02,29.04,28.96,29.0,261023.0,23.0462,23.0621,22.9985,23.0303,261023.0
2016-02-08 15:25:00,29.01,29.03,28.97,29.01,310450.0,23.0382,23.0541,23.0065,23.0382,310450.0
2016-02-08 15:30:00,29.01,29.14,29.01,29.13,464274.0,23.0382,23.1415,23.0382,23.1335,464274.0
2016-02-08 15:35:00,29.12,29.12,29.05,29.08,475766.0,23.1256,23.1256,23.07,23.0938,475766.0
2016-02-08 15:40:00,29.08,29.17,29.07,29.16,543385.0,23.0938,23.1653,23.0859,23.1574,543385.0
2016-02-08 15:45:00,29.17,29.27,29.15,29.16,1365104.0,23.1653,23.2447,23.1494,23.1574,1365104.0
2016-02-08 15:50:00,29.16,29.19,29.11,29.13,415877.0,23.1574,23.1812,23.1176,23.1335,415877.0
2016-02-08 15:55:00,29.13,29.17,29.07,29.13,1980453.0,23.1335,23.1653,23.0859,23.1335,1980453.0
2016-02-09 09:30:00,28.63,28.72,28.6,28.72,877901.0,22.7365,22.8079,22.7126,22.8079,877901.0
2016-02-09 09:35:00,28.72,28.9,28.7,28.89,1286130.0,22.8079,22.9509,22.792,22.9429,1286130.0
2016-02-09 09:40:00,28.89,28.96,28.83,28.94,491276.0,22.9429,22.9985,22.8953,22.9826,491276.0
2016-02-09 09:45:00,28.93,29.05,28.93,29.04,653150.0,22.9747,23.07,22.9747,23.0621,653150.0
2016-02-09 09:50:00,29.04,29.08,28.97,29.06,600892.0,23.0621,23.0938,23.0065,23.0779,600892.0
2016-02-09 09:55:00,29.06,29.06,28.9,28.9,425790.0,23.0779,23.0779,22.9509,22.9509,425790.0
2016-02-09 10:00:00,28.9,29.03,28.87,29.01,632276.0,22.9509,23.0541,22.9271,23.0382,632276.0
2016-02-09 10:05:00,29.01,29.08,28.92,29.04,426950.0,23.0382,23.0938,22.9668,23.0621,426950.0
2016-02-09 10:10:00,29.04,29.04,28.91,28.96,196862.0,23.0621,23.0621,22.9588,22.9985,196862.0
2016-02-09 10:15:00,28.97,28.97,28.83,28.85,323218.0,23.0065,23.0065,22.8953,22.9112,323218.0
2016-02-09 10:20:00,28.85,28.88,28.81,28.87,590113.0,22.9112,22.935,22.8794,22.9271,590113.0
2016-02-09 10:25:00,28.86,28.86,28.75,28.77,247544.0,22.9191,22.9191,22.8318,22.8476,247544.0
2016-02-09 10:30:00,28.77,28.77,28.69,28.72,451097.0,22.8476,22.8476,22.7841,22.8079,451097.0
2016-02-09 10:35:00,28.71,28.76,28.68,28.73,429047.0,22.8,22.8397,22.7762,22.8159,429047.0
2016-02-09 10:40:00,28.74,28.75,28.66,28.68,893655.0,22.8238,22.8318,22.7603,22.7762,893655.0
2016-02-09 10:45:00,28.68,28.75,28.66,28.7,313559.0,22.7762,22.8318,22.7603,22.792,313559.0
2016-02-09 10:50:00,28.71,28.71,28.64,28.66,532740.0,22.8,22.8,22.7444,22.7603,532740.0
2016-02-09 10:55:00,28.66,28.67,28.62,28.64,703496.0,22.7603,22.7682,22.7285,22.7444,703496.0
2016-02-09 11:00:00,28.64,28.74,28.62,28.72,491795.0,22.7444,22.8238,22.7285,22.8079,491795.0
2016-02-09 11:05:00,28.71,28.77,28.7,28.77,256778.0,22.8,22.8476,22.792,22.8476,256778.0
2016-02-09 11:10:00,28.77,28.85,28.75,28.78,325037.0,22.8476,22.9112,22.8318,22.8556,325037.0
2016-02-09 11:15:00,28.78,28.8,28.7,28.77,461387.0,22.8556,22.8715,22.792,22.8476,461387.0
2016-02-09 11:20:00,28.77,28.88,28.77,28.88,277667.0,22.8476,22.935,22.8476,22.935,277667.0
2016-02-09 11:25:00,28.89,28.91,28.83,28.87,235073.0,22.9429,22.9588,22.8953,22.9271,235073.0
2016-02-09 11:30:00,28.87,28.89,28.79,28.84,555381.0,22.9271,22.9429,22.8635,22.9032,555381.0
2016-02-09 11:35:00,28.85,28.86,28.76,28.78,812851.0,22.9112,22.9191,22.8397,22.8556,812851.0
2016-02-09 11:40:00,28.79,28.88,28.78,28.84,343701.0,22.8635,22.935,22.8556,22.9032,343701.0
2016-02-09 11:45:00,28.84,28.85,28.79,28.8,321674.0,22.9032,22.9112,22.8635,22.8715,321674.0
2016-02-09 11:50:00,28.79,28.82,28.74,28.75,179137.0,22.8635,22.8873,22.8238,22.8318,179137.0
2016-02-09 11:55:00,28.74,28.77,28.72,28.72,175921.0,22.8238,22.8476,22.8079,22.8079,175921.0
2016-02-09 12:00:00,28.73,28.77,28.69,28.75,170414.0,22.8159,22.8476,22.7841,22.8318,170414.0
2016-02-09 12:05:00,28.75,28.79,28.7,28.77,223627.0,22.8318,22.8635,22.792,22.8476,223627.0
2016-02-09 12:10:00,28.77,28.77,28.68,28.68,199583.0,22.8476,22.8476,22.7762,22.7762,199583.0
2016-02-09 12:15:00,28.68,28.7,28.65,28.67,169506.0,22.7762,22.792,22.7523,22.7682,169506.0
2016-02-09 12:20:00,28.68,28.69,28.66,28.67,96272.0,22.7762,22.7841,22.7603,22.7682,96272.0
2016-02-09 12:25:00,28.67,28.77,28.65,28.71,159718.0,22.7682,22.8476,22.7523,22.8,159718.0
2016-02-09 12:30:00,28.7,28.75,28.67,28.71,53645.0,22.792,22.8318,22.7682,22.8,53645.0
2016-02-09 12:35:00,28.72,28.79,28.71,28.71,84337.0,22.8079,22.8635,22.8,22.8,84337.0
2016-02-09 12:40:00,28.72,28.73,28.67,28.73,155787.0,22.8079,22.8159,22.7682,22.8159,155787.0
2016-02-09 12:45:00,28.72,28.73,28.64,28.67,62090.0,22.8079,22.8159,22.7444,22.7682,62090.0
2016-02-09 12:50:00,28.67,28.75,28.66,28.72,162013.0,22.7682,22.8318,22.7603,22.8079,162013.0
2016-02-09 12:55:00,28.72,28.72,28.67,28.7,93164.0,22.8079,22.8079,22.7682,22.792,93164.0
2016-02-09 13:00:00,28.69,28.73,28.64,28.68,221735.0,22.7841,22.8159,22.7444,22.7762,221735.0
2016-02-09 13:05:00,28.68,28.7,28.62,28.63,276475.0,22.7762,22.792,22.7285,22.7365,276475.0
2016-02-09 13:10:00,28.62,28.63,28.56,28.58,394371.0,22.7285,22.7365,22.6809,22.6968,394371.0
2016-02-09 13:15:00,28.58,28.61,28.56,28.61,416242.0,22.6968,22.7206,22.6809,22.7206,416242.0
2016-02-09 13:20:00,28.61,28.69,28.6,28.63,249545.0,22.7206,22.7841,22.7126,22.7365,249545.0
2016-02-09 13:25:00,28.63,28.66,28.59,28.61,144874.0,22.7365,22.7603,22.7047,22.7206,144874.0
2016-02-09 13:30:00,28.61,28.73,28.6,28.68,206853.0,22.7206,22.8159,22.7126,22.7762,206853.0
2016-02-09 13:35:00,28.67,28.68,28.6,28.61,109157.0,22.7682,22.7762,22.7126,22.7206,109157.0
2016-02-09 13:40:00,28.6,28.72,28.59,28.71,218319.0,22.7126,22.8079,22.7047,22.8,218319.0
2016-02-09 13:45:00,28.71,28.73,28.62,28.64,195310.0,22.8,22.8159,22.7285,22.7444,195310.0
2016-02-09 13:50:00,28.63,28.7,28.6,28.69,78523.0,22.7365,22.792,22.7126,22.7841,78523.0
2016-02-09 13:55:00,28.69,28.78,28.68,28.72,158859.0,22.7841,22.8556,22.7762,22.8079,158859.0
2016-02-09 14:00:00,28.72,28.76,28.7,28.72,53132.0,22.8079,22.8397,22.792,22.8079,53132.0
2016-02-09 14:05:00,28.72,28.89,28.7,28.83,269453.0,22.8079,22.9429,22.792,22.8953,269453.0
2016-02-09 14:10:00,28.83,28.86,28.75,28.79,239779.0,22.8953,22.9191,22.8318,22.8635,239779.0
2016-02-09 14:15:00,28.79,28.86,28.78,28.8,588936.0,22.8635,22.9191,22.8556,22.8715,588936.0
2016-02-09 14:20:00,28.8,28.83,28.76,28.77,201414.0,22.8715,22.8953,22.8397,22.8476,201414.0
2016-02-09 14:25:00,28.78,28.79,28.72,28.75,186807.0,22.8556,22.8635,22.8079,22.8318,186807.0
2016-02-09 14:30:00,28.76,28.85,28.75,28.81,117227.0,22.8397,22.9112,22.8318,22.8794,117227.0
2016-02-09 14:35:00,28.81,28.91,28.81,28.87,192237.0,22.8794,22.9588,22.8794,22.9271,192237.0
2016-02-09 14:40:00,28.87,28.95,28.83,28.94,279541.0,22.9271,22.9906,22.8953,22.9826,279541.0
2016-02-09 14:45:00,28.94,28.95,28.8,28.81,221870.0,22.9826,22.9906,22.8715,22.8794,221870.0
2016-02-09 14:50:00,28.8,28.93,28.8,28.91,89830.0,22.8715,22.9747,22.8715,22.9588,89830.0
2016-02-09 14:55:00,28.92,28.96,28.87,28.93,189421.0,22.9668,22.9985,22.9271,22.9747,189421.0
2016-02-09 15:00:00,28.93,29.03,28.92,29.03,489290.0,22.9747,23.0541,22.9668,23.0541,489290.0
2016-02-09 15:05:00,29.03,29.13,29.0,29.04,1029194.0,23.0541,23.1335,23.0303,23.0621,1029194.0
2016-02-09 15:10:00,29.03,29.07,28.99,29.03,582514.0,23.0541,23.0859,23.0224,23.0541,582514.0
2016-02-09 15:15:00,29.03,29.06,28.97,28.97,922833.0,23.0541,23.0779,23.0065,23.0065,922833.0
2016-02-09 15:20:00,28.97,29.02,28.92,28.92,344046.0,23.0065,23.0462,22.9668,22.9668,344046.0
2016-02-09 15:25:00,28.92,28.95,28.84,28.91,291541.0,22.9668,22.9906,22.9032,22.9588,291541.0
2016-02-09 15:30:00,28.9,28.96,28.88,28.96,896482.0,22.9509,22.9985,22.935,22.9985,896482.0
2016-02-09 15:35:00,28.96,29.04,28.94,28.98,563006.0,22.9985,23.0621,22.9826,23.0144,563006.0
2016-02-09 15:40:00,28.97,28.99,28.88,28.98,1180975.0,23.0065,23.0224,22.935,23.0144,1180975.0
2016-02-09 15:45:00,28.97,29.01,28.93,28.95,741356.0,23.0065,23.0382,22.9747,22.9906,741356.0
2016-02-09 15:50:00,28.96,28.98,28.91,28.92,459095.0,22.9985,23.0144,22.9588,22.9668,459095.0
2016-02-09 15:55:00,28.93,28.93,28.84,28.87,2089522.0,22.9747,22.9747,22.9032,22.9271,2089522.0
2016-02-10 09:30:00,29.26,29.36,29.21,29.25,1330513.0,23.2368,23.3162,23.1971,23.2288,1330513.0
2016-02-10 09:35:00,29.25,29.34,29.15,29.26,1949223.0,23.2288,23.3003,23.1494,23.2368,1949223.0
2016-02-10 09:40:00,29.26,29.39,29.24,29.28,1655848.0,23.2368,23.34,23.2209,23.2527,1655848.0
2016-02-10 09:45:00,29.28,29.38,29.28,29.38,717122.0,23.2527,23.3321,23.2527,23.3321,717122.0
2016-02-10 09:50:00,29.38,29.44,29.35,29.43,773043.0,23.3321,23.3797,23.3082,23.3718,773043.0
2016-02-10 09:55:00,29.43,29.49,29.42,29.44,880654.0,23.3718,23.4194,23.3638,23.3797,880654.0
2016-02-10 10:00:00,29.45,29.48,29.4,29.43,586637.0,23.3877,23.4115,23.348,23.3718,586637.0
2016-02-10 10:05:00,29.44,29.46,29.37,29.42,265146.0,23.3797,23.3956,23.3241,23.3638,265146.0
2016-02-10 10:10:00,29.42,29.48,29.41,29.47,296366.0,23.3638,23.4115,23.3559,23.4035,296366.0
2016-02-10 10:15:00,29.46,29.53,29.44,29.52,709759.0,23.3956,23.4512,23.3797,23.4433,709759.0
2016-02-10 10:20:00,29.51,29.52,29.46,29.51,484634.0,23.4353,23.4433,23.3956,23.4353,484634.0
2016-02-10 10:25:00,29.51,29.55,29.48,29.51,839532.0,23.4353,23.4671,23.4115,23.4353,839532.0
2016-02-10 10:30:00,29.51,29.65,29.51,29.63,1061705.0,23.4353,23.5465,23.4353,23.5306,1061705.0
2016-02-10 10:35:00,29.62,29.63,29.51,29.53,747529.0,23.5227,23.5306,23.4353,23.4512,747529.0
2016-02-10 10:40:00,29.53,29.56,29.46,29.5,260880.0,23.4512,23.475,23.3956,23.4274,260880.0
2016-02-10 10:45:00,29.51,29.52,29.42,29.51,323054.0,23.4353,23.4433,23.3638,23.4353,323054.0
2016-02-10 10:50:00,29.52,29.52,29.34,29.41,433552.0,23.4433,23.4433,23.3003,23.3559,433552.0
2016-02-10 10:55:00,29.41,29.43,29.29,29.33,889600.0,23.3559,23.3718,23.2606,23.2924,889600.0
2016-02-10 11:00:00,29.34,29.42,29.34,29.4,850302.0,23.3003,23.3638,23.3003,23.348,850302.0
2016-02-10 11:05:00,29.4,29.42,29.32,29.37,552291.0,23.348,23.3638,23.2844,23.3241,552291.0
2016-02-10 11:10:00,29.36,29.43,29.34,29.39,458109.0,23.3162,23.3718,23.3003,23.34,458109.0
2016-02-10 11:15:00,29.38,29.43,29.32,29.41,369529.0,23.3321,23.3718,23.2844,23.3559,369529.0
2016-02-10 11:20:00,29.41,29.46,29.4,29.43,321014.0,23.3559,23.3956,23.348,23.3718,321014.0
2016-02-10 11:25:00,29.43,29.44,29.32,29.35,267944.0,23.3718,23.3797,23.2844,23.3082,267944.0
2016-02-10 11:30:00,29.35,29.39,29.3,29.33,156186.0,23.3082,23.34,23.2685,23.2924,156186.0
2016-02-10 11:35:00,29.33,29.34,29.27,29.29,415635.0,23.2924,23.3003,23.2447,23.2606,415635.0
2016-02-10 11:40:00,29.29,29.41,29.25,29.39,520924.0,23.2606,23.3559,23.2288,23.34,520924.0
2016-02-10 11:45:00,29.39,29.41,29.36,29.41,332366.0,23.34,23.3559,23.3162,23.3559,332366.0
2016-02-10 11:50:00,29.4,29.46,29.35,29.42,275759.0,23.348,23.3956,23.3082,23.3638,275759.0
2016-02-10 11:55:00,29.42,29.51,29.42,29.46,244667.0,23.3638,23.4353,23.3638,23.3956,244667.0
2016-02-10 12:00:00,29.47,29.52,29.44,29.44,341619.0,23.4035,23.4433,23.3797,23.3797,341619.0
2016-02-10 12:05:00,29.44,29.49,29.38,29.49,129007.0,23.3797,23.4194,23.3321,23.4194,129007.0
2016-02-10 12:10:00,29.49,29.49,29.39,29.4,149749.0,23.4194,23.4194,23.34,23.348,149749.0
2016-02-10 12:15:00,29.39,29.42,29.36,29.41,209510.0,23.34,23.3638,23.3162,23.3559,209510.0
2016-02-10 12:20:00,29.42,29.52,29.41,29.47,299040.0,23.3638,23.4433,23.3559,23.4035,299040.0
2016-02-10 12:25:00,29.46,29.49,29.43,29.48,94816.0,23.3956,23.4194,23.3718,23.4115,94816.0
2016-02-10 12:30:00,29.49,29.5,29.41,29.41,303250.0,23.4194,23.4274,23.3559,23.3559,303250.0
2016-02-10 12:35:00,29.42,29.48,29.41,29.45,593896.0,23.3638,23.4115,23.3559,23.3877,593896.0
2016-02-10 12:40:00,29.45,29.49,29.44,29.46,411774.0,23.3877,23.4194,23.3797,23.3956,411774.0
2016-02-10 12:45:00,29.47,29.47,29.39,29.44,181172.0,23.4035,23.4035,23.34,23.3797,181172.0
2016-02-10 12:50:00,29.44,29.47,29.41,29.44,142581.0,23.3797,23.4035,23.3559,23.3797,142581.0
2016-02-10 12:55:00,29.43,29.5,29.36,29.48,336132.0,23.3718,23.4274,23.3162,23.4115,336132.0
2016-02-10 13:00:00,29.48,29.51,29.43,29.51,238806.0,23.4115,23.4353,23.3718,23.4353,238806.0
2016-02-10 13:05:00,29.51,29.51,29.39,29.39,374711.0,23.4353,23.4353,23.34,23.34,374711.0
2016-02-10 13:10:00,29.38,29.41,29.37,29.38,300827.0,23.3321,23.3559,23.3241,23.3321,300827.0
2016-02-10 13:15:00,29.38,29.4,29.36,29.38,158024.0,23.3321,23.348,23.3162,23.3321,158024.0
2016-02-10 13:20:00,29.39,29.42,29.36,29.36,155013.0,23.34,23.3638,23.3162,23.3162,155013.0
2016-02-10 13:25:00,29.37,29.38,29.3,29.32,205310.0,23.3241,23.3321,23.2685,23.2844,205310.0
2016-02-10 13:30:00,29.32,29.35,29.29,29.3,194326.0,23.2844,23.3082,23.2606,23.2685,194326.0
2016-02-10 13:35:00,29.3,29.36,29.3,29.33,139393.0,23.2685,23.3162,23.2685,23.2924,139393.0
2016-02-10 13:40:00,29.34,29.38,29.33,29.38,437509.0,23.3003,23.3321,23.2924,23.3321,437509.0
2016-02-10 13:45:00,29.38,29.4,29.36,29.38,412357.0,23.3321,23.348,23.3162,23.3321,412357.0
2016-02-10 13:50:00,29.38,29.38,29.32,29.34,175993.0,23.3321,23.3321,23.2844,23.3003,175993.0
2016-02-10 13:55:00,29.34,29.35,29.3,29.32,239262.0,23.3003,23.3082,23.2685,23.2844,239262.0
2016-02-10 14:00:00,29.33,29.34,29.29,29.3,530010.0,23.2924,23.3003,23.2606,23.2685,530010.0
2016-02-10 14:05:00,29.3,29.34,29.29,29.32,301588.0,23.2685,23.3003,23.2606,23.2844,301588.0
2016-02-10 14:10:00,29.32,29.35,29.29,29.3,221385.0,23.2844,23.3082,23.2606,23.2685,221385.0
2016-02-10 14:15:00,29.3,29.31,29.25,29.3,286898.0,23.2685,23.2765,23.2288,23.2685,286898.0
2016-02-10 14:20:00,29.3,29.3,29.23,29.26,189149.0,23.2685,23.2685,23.2129,23.2368,189149.0
2016-02-10 14:25:00,29.26,29.29,29.2,29.26,232724.0,23.2368,23.2606,23.1891,23.2368,232724.0
2016-02-10 14:30:00,29.26,29.31,29.21,29.24,674919.0,23.2368,23.2765,23.1971,23.2209,674919.0
2016-02-10 14:35:00,29.23,29.25,29.21,29.21,103474.0,23.2129,23.2288,23.1971,23.1971,103474.0
2016-02-10 14:40:00,29.21,29.21,29.09,29.15,539393.0,23.1971,23.1971,23.1018,23.1494,539393.0
2016-02-10 14:45:00,29.16,29.16,29.12,29.13,86686.0,23.1574,23.1574,23.1256,23.1335,86686.0
2016-02-10 14:50:00,29.13,29.16,29.09,29.15,151847.0,23.1335,23.1574,23.1018,23.1494,151847.0
2016-02-10 14:55:00,29.15,29.19,29.14,29.15,129178.0,23.1494,23.1812,23.1415,23.1494,129178.0
2016-02-10 15:00:00,29.15,29.28,29.14,29.27,152705.0,23.1494,23.2527,23.1415,23.2447,152705.0
2016-02-10 15:05:00,29.27,29.3,29.19,29.19,488041.0,23.2447,23.2685,23.1812,23.1812,488041.0
2016-02-10 15:10:00,29.19,29.25,29.16,29.16,443222.0,23.1812,23.2288,23.1574,23.1574,443222.0
2016-02-10 15:15:00,29.16,29.19,29.06,29.08,510072.0,23.1574,23.1812,23.0779,23.0938,510072.0
2016-02-10 15:20:00,29.07,29.13,29.06,29.12,350273.0,23.0859,23.1335,23.0779,23.1256,350273.0
2016-02-10 15:25:00,29.11,29.13,29.01,29.04,879522.0,23.1176,23.1335,23.0382,23.0621,879522.0
2016-02-10 15:30:00,29.04,29.09,29.02,29.06,498246.0,23.0621,23.1018,23.0462,23.0779,498246.0
2016-02-10 15:35:00,29.06,29.08,29.0,29.02,744905.0,23.0779,23.0938,23.0303,23.0462,744905.0
2016-02-10 15:40:00,29.02,29.06,28.98,29.04,877242.0,23.0462,23.0779,23.0144,23.0621,877242.0
2016-02-10 15:45:00,29.05,29.12,29.04,29.06,663270.0,23.07,23.1256,23.0621,23.0779,663270.0
2016-02-10 15:50:00,29.06,29.07,28.99,29.02,537462.0,23.0779,23.0859,23.0224,23.0462,537462.0
2016-02-10 15:55:00,29.03,29.08,29.01,29.05,1475290.0,23.0541,23.0938,23.0382,23.07,1475290.0
2016-02-11 09:30:00,28.13,28.23,28.1,28.22,1334153.0,22.3394,22.4188,22.3156,22.4109,1334153.0
2016-02-11 09:35:00,28.21,28.23,28.14,28.15,1842333.0,22.4029,22.4188,22.3473,22.3553,1842333.0
2016-02-11 09:40:00,28.15,28.22,28.13,28.22,818353.0,22.3553,22.4109,22.3394,22.4109,818353.0
2016-02-11 09:45:00,28.22,28.29,28.2,28.24,1184955.0,22.4109,22.4664,22.395,22.4267,1184955.0
2016-02-11 09:50:00,28.23,28.31,28.19,28.28,408574.0,22.4188,22.4823,22.387,22.4585,408574.0
2016-02-11 09:55:00,28.28,28.43,28.25,28.36,952977.0,22.4585,22.5776,22.4347,22.522,952977.0
2016-02-11 10:00:00,28.36,28.4,28.29,28.33,299357.0,22.522,22.5538,22.4664,22.4982,299357.0
2016-02-11 10:05:00,28.34,28.43,28.33,28.36,478302.0,22.5062,22.5776,22.4982,22.522,478302.0
2016-02-11 10:10:00,28.36,28.38,28.31,28.37,658824.0,22.522,22.5379,22.4823,22.53,658824.0
2016-02-11 10:15:00,28.36,28.38,28.32,28.36,480187.0,22.522,22.5379,22.4903,22.522,480187.0
2016-02-11 10:20:00,28.35,28.38,28.3,28.36,368498.0,22.5141,22.5379,22.4744,22.522,368498.0
2016-02-11 10:25:00,28.36,28.37,28.29,28.3,662273.0,22.522,22.53,22.4664,22.4744,662273.0
2016-02-11 10:30:00,28.3,28.34,28.29,28.33,443592.0,22.4744,22.5062,22.4664,22.4982,443592.0
2016-02-11 10:35:00,28.33,28.36,28.29,28.3,1145652.0,22.4982,22.522,22.4664,22.4744,1145652.0
2016-02-11 10:40:00,28.29,28.31,28.26,28.28,781557.0,22.4664,22.4823,22.4426,22.4585,781557.0
2016-02-11 10:45:00,28.28,28.36,28.26,28.32,206883.0,22.4585,22.522,22.4426,22.4903,206883.0
2016-02-11 10:50:00,28.32,28.32,28.24,28.27,333439.0,22.4903,22.4903,22.4267,22.4506,333439.0
2016-02-11 10:55:00,28.27,28.31,28.22,28.25,211964.0,22.4506,22.4823,22.4109,22.4347,211964.0
2016-02-11 11:00:00,28.25,28.32,28.23,28.26,254966.0,22.4347,22.4903,22.4188,22.4426,254966.0
2016-02-11 11:05:00,28.26,28.28,28.19,28.24,340533.0,22.4426,22.4585,22.387,22.4267,340533.0
2016-02-11 11:10:00,28.23,28.25,28.17,28.2,243433.0,22.4188,22.4347,22.3712,22.395,243433.0
2016-02-11 11:15:00,28.2,28.27,28.16,28.27,267360.0,22.395,22.4506,22.3632,22.4506,267360.0
2016-02-11 11:20:00,28.27,28.3,28.17,28.24,449419.0,22.4506,22.4744,22.3712,22.4267,449419.0
2016-02-11 11:25:00,28.24,28.26,28.16,28.17,520275.0,22.4267,22.4426,22.3632,22.3712,520275.0
2016-02-11 11:30:00,28.16,28.19,28.1,28.11,392808.0,22.3632,22.387,22.3156,22.3235,392808.0
2016-02-11 11:35:00,28.11,28.22,28.1,28.22,277149.0,22.3235,22.4109,22.3156,22.4109,277149.0
2016-02-11 11:40:00,28.22,28.27,28.19,28.26,584683.0,22.4109,22.4506,22.387,22.4426,584683.0
2016-02-11 11:45:00,28.26,28.28,28.19,28.2,200544.0,22.4426,22.4585,22.387,22.395,200544.0
2016-02-11 11:50:00,28.2,28.33,28.19,28.28,176137.0,22.395,22.4982,22.387,22.4585,176137.0
2016-02-11 11:55:00,28.28,28.34,28.27,28.29,279243.0,22.4585,22.5062,22.4506,22.4664,279243.0
2016-02-11 12:00:00,28.28,28.33,28.26,28.3,142235.0,22.4585,22.4982,22.4426,22.4744,142235.0
2016-02-11 12:05:00,28.31,28.36,28.29,28.3,284884.0,22.4823,22.522,22.4664,22.4744,284884.0
2016-02-11 12:10:00,28.31,28.36,28.28,28.3,146194.0,22.4823,22.522,22.4585,22.4744,146194.0
2016-02-11 12:15:00,28.29,28.3,28.18,28.2,304886.0,22.4664,22.4744,22.3791,22.395,304886.0
2016-02-11 12:20:00,28.21,28.27,28.2,28.26,405794.0,22.4029,22.4506,22.395,22.4426,405794.0
2016-02-11 12:25:00,28.27,28.31,28.24,28.27,410063.0,22.4506,22.4823,22.4267,22.4506,410063.0
2016-02-11 12:30:00,28.27,28.28,28.23,28.26,514675.0,22.4506,22.4585,22.4188,22.4426,514675.0
2016-02-11 12:35:00,28.25,28.31,28.24,28.3,260345.0,22.4347,22.4823,22.4267,22.4744,260345.0
2016-02-11 12:40:00,28.3,28.31,28.25,28.3,92083.0,22.4744,22.4823,22.4347,22.4744,92083.0
2016-02-11 12:45:00,28.3,28.35,28.28,28.31,143415.0,22.4744,22.5141,22.4585,22.4823,143415.0
2016-02-11 12:50:00,28.32,28.39,28.32,28.36,271068.0,22.4903,22.5459,22.4903,22.522,271068.0
2016-02-11 12:55:00,28.37,28.42,28.33,28.4,171330.0,22.53,22.5697,22.4982,22.5538,171330.0
2016-02-11 13:00:00,28.41,28.47,28.38,28.38,282122.0,22.5617,22.6094,22.5379,22.5379,282122.0
2016-02-11 13:05:00,28.38,28.44,28.35,28.43,321449.0,22.5379,22.5856,22.5141,22.5776,321449.0
2016-02-11 13:10:00,28.43,28.45,28.4,28.41,170545.0,22.5776,22.5935,22.5538,22.5617,170545.0
2016-02-11 13:15:00,28.41,28.42,28.36,28.41,293270.0,22.5617,22.5697,22.522,22.5617,293270.0
2016-02-11 13:20:00,28.41,28.45,28.38,28.39,342187.0,22.5617,22.5935,22.5379,22.5459,342187.0
2016-02-11 13:25:00,28.39,28.43,28.37,28.37,130057.0,22.5459,22.5776,22.53,22.53,130057.0
2016-02-11 13:30:00,28.37,28.44,28.35,28.38,201189.0,22.53,22.5856,22.5141,22.5379,201189.0
2016-02-11 13:35:00,28.39,28.39,28.29,28.3,288016.0,22.5459,22.5459,22.4664,22.4744,288016.0
2016-02-11 13:40:00,28.31,28.33,28.27,28.31,140370.0,22.4823,22.4982,22.4506,22.4823,140370.0
2016-02-11 13:45:00,28.32,28.33,28.28,28.3,171472.0,22.4903,22.4982,22.4585,22.4744,171472.0
2016-02-11 13:50:00,28.3,28.32,28.29,28.3,205398.0,22.4744,22.4903,22.4664,22.4744,205398.0
2016-02-11 13:55:00,28.31,28.32,28.25,28.3,217591.0,22.4823,22.4903,22.4347,22.4744,217591.0
2016-02-11 14:00:00,28.3,28.3,28.26,28.26,165756.0,22.4744,22.4744,22.4426,22.4426,165756.0
2016-02-11 14:05:00,28.27,28.31,28.23,28.3,160115.0,22.4506,22.4823,22.4188,22.4744,160115.0
2016-02-11 14:10:00,28.3,28.32,28.27,28.29,92328.0,22.4744,22.4903,22.4506,22.4664,92328.0
2016-02-11 14:15:00,28.29,28.31,28.21,28.22,143544.0,22.4664,22.4823,22.4029,22.4109,143544.0
2016-02-11 14:20:00,28.21,28.27,28.21,28.21,166985.0,22.4029,22.4506,22.4029,22.4029,166985.0
2016-02-11 14:25:00,28.21,28.25,28.18,28.21,176201.0,22.4029,22.4347,22.3791,22.4029,176201.0
2016-02-11 14:30:00,28.21,28.25,28.18,28.21,235124.0,22.4029,22.4347,22.3791,22.4029,235124.0
2016-02-11 14:35:00,28.22,28.43,28.17,28.42,608987.0,22.4109,22.5776,22.3712,22.5697,608987.0
2016-02-11 14:40:00,28.43,28.48,28.31,28.39,744866.0,22.5776,22.6173,22.4823,22.5459,744866.0
2016-02-11 14:45:00,28.4,28.55,28.37,28.52,666715.0,22.5538,22.6729,22.53,22.6491,666715.0
2016-02-11 14:50:00,28.51,28.66,28.5,28.62,523980.0,22.6412,22.7603,22.6332,22.7285,523980.0
2016-02-11 14:55:00,28.62,28.66,28.49,28.53,654030.0,22.7285,22.7603,22.6253,22.657,654030.0
2016-02-11 15:00:00,28.54,28.55,28.43,28.48,449460.0,22.665,22.6729,22.5776,22.6173,449460.0
2016-02-11 15:05:00,28.47,28.48,28.34,28.44,494209.0,22.6094,22.6173,22.5062,22.5856,494209.0
2016-02-11 15:10:00,28.44,28.56,28.43,28.5,374135.0,22.5856,22.6809,22.5776,22.6332,374135.0
2016-02-11 15:15:00,28.51,28.51,28.41,28.45,281045.0,22.6412,22.6412,22.5617,22.5935,281045.0
2016-02-11 15:20:00,28.46,28.53,28.42,28.44,256134.0,22.6015,22.657,22.5697,22.5856,256134.0
2016-02-11 15:25:00,28.45,28.55,28.44,28.54,271043.0,22.5935,22.6729,22.5856,22.665,271043.0
2016-02-11 15:30:00,28.53,28.56,28.46,28.55,284575.0,22.657,22.6809,22.6015,22.6729,284575.0
2016-02-11 15:35:00,28.56,28.65,28.54,28.62,315185.0,22.6809,22.7523,22.665,22.7285,315185.0
2016-02-11 15:40:00,28.63,28.66,28.59,28.64,419351.0,22.7365,22.7603,22.7047,22.7444,419351.0
2016-02-11 15:45:00,28.64,28.64,28.54,28.57,335704.0,22.7444,22.7444,22.665,22.6888,335704.0
2016-02-11 15:50:00,28.58,28.6,28.5,28.52,547882.0,22.6968,22.7126,22.6332,22.6491,547882.0
2016-02-11 15:55:00,28.52,28.52,28.41,28.44,2364242.0,22.6491,22.6491,22.5617,22.5856,2364242.0
2016-02-12 09:30:00,28.63,28.68,28.58,28.64,1108097.0,22.7365,22.7762,22.6968,22.7444,1108097.0
2016-02-12 09:35:00,28.63,28.71,28.6,28.63,666926.0,22.7365,22.8,22.7126,22.7365,666926.0
2016-02-12 09:40:00,28.62,28.67,28.59,28.59,788914.0,22.7285,22.7682,22.7047,22.7047,788914.0
2016-02-12 09:45:00,28.6,28.61,28.55,28.56,778268.0,22.7126,22.7206,22.6729,22.6809,778268.0
2016-02-12 09:50:00,28.55,28.57,28.52,28.55,1047892.0,22.6729,22.6888,22.6491,22.6729,1047892.0
2016-02-12 09:55:00,28.55,28.56,28.49,28.51,958143.0,22.6729,22.6809,22.6253,22.6412,958143.0
2016-02-12 10:00:00,28.51,28.53,28.46,28.53,1057155.0,22.6412,22.657,22.6015,22.657,1057155.0
2016-02-12 10:05:00,28.53,28.55,28.49,28.53,650913.0,22.657,22.6729,22.6253,22.657,650913.0
2016-02-12 10:10:00,28.54,28.58,28.53,28.56,492086.0,22.665,22.6968,22.657,22.6809,492086.0
2016-02-12 10:15:00,28.57,28.59,28.53,28.58,917659.0,22.6888,22.7047,22.657,22.6968,917659.0
2016-02-12 10:20:00,28.58,28.63,28.57,28.59,514756.0,22.6968,22.7365,22.6888,22.7047,514756.0
2016-02-12 10:25:00,28.59,28.63,28.59,28.61,301001.0,22.7047,22.7365,22.7047,22.7206,301001.0
2016-02-12 10:30:00,28.61,28.65,28.6,28.64,432431.0,22.7206,22.7523,22.7126,22.7444,432431.0
2016-02-12 10:35:00,28.64,28.65,28.56,28.62,665540.0,22.7444,22.7523,22.6809,22.7285,665540.0
2016-02-12 10:40:00,28.62,28.62,28.55,28.55,585602.0,22.7285,22.7285,22.6729,22.6729,585602.0
2016-02-12 10:45:00,28.55,28.58,28.52,28.56,251800.0,22.6729,22.6968,22.6491,22.6809,251800.0
2016-02-12 10:50:00,28.56,28.61,28.53,28.54,128410.0,22.6809,22.7206,22.657,22.665,128410.0
2016-02-12 10:55:00,28.54,28.57,28.51,28.55,175878.0,22.665,22.6888,22.6412,22.6729,175878.0
2016-02-12 11:00:00,28.55,28.61,28.55,28.56,112633.0,22.6729,22.7206,22.6729,22.6809,112633.0
2016-02-12 11:05:00,28.56,28.63,28.55,28.58,139173.0,22.6809,22.7365,22.6729,22.6968,139173.0
2016-02-12 11:10:00,28.58,28.67,28.57,28.67,379194.0,22.6968,22.7682,22.6888,22.7682,379194.0
2016-02-12 11:15:00,28.66,28.71,28.64,28.64,561946.0,22.7603,22.8,22.7444,22.7444,561946.0
2016-02-12 11:20:00,28.65,28.7,28.65,28.7,225700.0,22.7523,22.792,22.7523,22.792,225700.0
2016-02-12 11:25:00,28.7,28.76,28.68,28.75,372172.0,22.792,22.8397,22.7762,22.8318,372172.0
2016-02-12 11:30:00,28.76,28.81,28.75,28.79,283535.0,22.8397,22.8794,22.8318,22.8635,283535.0
2016-02-12 11:35:00,28.79,28.85,28.77,28.8,607039.0,22.8635,22.9112,22.8476,22.8715,607039.0
2016-02-12 11:40:00,28.8,28.82,28.75,28.77,261885.0,22.8715,22.8873,22.8318,22.8476,261885.0
2016-02-12 11:45:00,28.77,28.82,28.77,28.8,150112.0,22.8476,22.8873,22.8476,22.8715,150112.0
2016-02-12 11:50:00,28.8,28.83,28.75,28.76,213368.0,22.8715,22.8953,22.8318,22.8397,213368.0
2016-02-12 11:55:00,28.76,28.77,28.73,28.75,155234.0,22.8397,22.8476,22.8159,22.8318,155234.0
2016-02-12 12:00:00,28.76,28.77,28.71,28.74,309439.0,22.8397,22.8476,22.8,22.8238,309439.0
2016-02-12 12:05:00,28.73,28.77,28.72,28.73,171709.0,22.8159,22.8476,22.8079,22.8159,171709.0
2016-02-12 12:10:00,28.72,28.78,28.71,28.77,195602.0,22.8079,22.8556,22.8,22.8476,195602.0
2016-02-12 12:15:00,28.77,28.78,28.73,28.73,141654.0,22.8476,22.8556,22.8159,22.8159,141654.0
2016-02-12 12:20:00,28.73,28.77,28.72,28.74,121102.0,22.8159,22.8476,22.8079,22.8238,121102.0
2016-02-12 12:25:00,28.74,28.76,28.73,28.75,312409.0,22.8238,22.8397,22.8159,22.8318,312409.0
2016-02-12 12:30:00,28.74,28.76,28.73,28.74,160444.0,22.8238,22.8397,22.8159,22.8238,160444.0
2016-02-12 12:35:00,28.75,28.77,28.72,28.77,129933.0,22.8318,22.8476,22.8079,22.8476,129933.0
2016-02-12 12:40:00,28.77,28.78,28.75,28.76,161280.0,22.8476,22.8556,22.8318,22.8397,161280.0
2016-02-12 12:45:00,28.76,28.76,28.7,28.71,139548.0,22.8397,22.8397,22.792,22.8,139548.0
2016-02-12 12:50:00,28.7,28.75,28.69,28.74,109238.0,22.792,22.8318,22.7841,22.8238,109238.0
2016-02-12 12:55:00,28.74,28.75,28.67,28.67,188199.0,22.8238,22.8318,22.7682,22.7682,188199.0
2016-02-12 13:00:00,28.68,28.71,28.65,28.68,131921.0,22.7762,22.8,22.7523,22.7762,131921.0
2016-02-12 13:05:00,28.68,28.68,28.61,28.63,143918.0,22.7762,22.7762,22.7206,22.7365,143918.0
2016-02-12 13:10:00,28.64,28.67,28.62,28.64,117659.0,22.7444,22.7682,22.7285,22.7444,117659.0
2016-02-12 13:15:00,28.63,28.65,28.58,28.6,212696.0,22.7365,22.7523,22.6968,22.7126,212696.0
2016-02-12 13:20:00,28.6,28.67,28.6,28.62,343961.0,22.7126,22.7682,22.7126,22.7285,343961.0
2016-02-12 13:25:00,28.62,28.69,28.62,28.68,208274.0,22.7285,22.7841,22.7285,22.7762,208274.0
2016-02-12 13:30:00,28.68,28.7,28.64,28.7,189802.0,22.7762,22.792,22.7444,22.792,189802.0
2016-02-12 13:35:00,28.7,28.72,28.67,28.69,207405.0,22.792,22.8079,22.7682,22.7841,207405.0
2016-02-12 13:40:00,28.68,28.7,28.65,28.69,118951.0,22.7762,22.792,22.7523,22.7841,118951.0
2016-02-12 13:45:00,28.7,28.72,28.68,28.71,33583.0,22.792,22.8079,22.7762,22.8,33583.0
2016-02-12 13:50:00,28.72,28.72,28.68,28.69,78727.0,22.8079,22.8079,22.7762,22.7841,78727.0
2016-02-12 13:55:00,28.69,28.71,28.66,28.67,67741.0,22.7841,22.8,22.7603,22.7682,67741.0
2016-02-12 14:00:00,28.67,28.7,28.64,28.69,76917.0,22.7682,22.792,22.7444,22.7841,76917.0
2016-02-12 14:05:00,28.68,28.77,28.67,28.76,77041.0,22.7762,22.8476,22.7682,22.8397,77041.0
2016-02-12 14:10:00,28.76,28.8,28.75,28.78,261151.0,22.8397,22.8715,22.8318,22.8556,261151.0
2016-02-12 14:15:00,28.79,28.81,28.73,28.73,246074.0,22.8635,22.8794,22.8159,22.8159,246074.0
2016-02-12 14:20:00,28.73,28.77,28.73,28.77,163443.0,22.8159,22.8476,22.8159,22.8476,163443.0
2016-02-12 14:25:00,28.76,28.82,28.75,28.8,102953.0,22.8397,22.8873,22.8318,22.8715,102953.0
2016-02-12 14:30:00,28.8,28.81,28.77,28.78,118788.0,22.8715,22.8794,22.8476,22.8556,118788.0
2016-02-12 14:35:00,28.78,28.81,28.76,28.79,125183.0,22.8556,22.8794,22.8397,22.8635,125183.0
2016-02-12 14:40:00,28.79,28.83,28.78,28.83,89131.0,22.8635,22.8953,22.8556,22.8953,89131.0
2016-02-12 14:45:00,28.83,28.85,28.77,28.79,276318.0,22.8953,22.9112,22.8476,22.8635,276318.0
2016-02-12 14:50:00,28.79,28.83,28.78,28.81,155277.0,22.8635,22.8953,22.8556,22.8794,155277.0
2016-02-12 14:55:00,28.81,28.83,28.77,28.78,795057.0,22.8794,22.8953,22.8476,22.8556,795057.0
2016-02-12 15:00:00,28.79,28.8,28.78,28.79,1142249.0,22.8635,22.8715,22.8556,22.8635,1142249.0
2016-02-12 15:05:00,28.78,28.83,28.78,28.79,702234.0,22.8556,22.8953,22.8556,22.8635,702234.0
2016-02-12 15:10:00,28.79,28.86,28.78,28.85,234083.0,22.8635,22.9191,22.8556,22.9112,234083.0
2016-02-12 15:15:00,28.85,28.9,28.84,28.9,404897.0,22.9112,22.9509,22.9032,22.9509,404897.0
2016-02-12 15:20:00,28.9,28.92,28.88,28.91,410125.0,22.9509,22.9668,22.935,22.9588,410125.0
2016-02-12 15:25:00,28.91,28.93,28.88,28.93,504237.0,22.9588,22.9747,22.935,22.9747,504237.0
2016-02-12 15:30:00,28.93,28.93,28.86,28.86,663781.0,22.9747,22.9747,22.9191,22.9191,663781.0
2016-02-12 15:35:00,28.87,28.94,28.86,28.92,745486.0,22.9271,22.9826,22.9191,22.9668,745486.0
2016-02-12 15:40:00,28.93,29.01,28.92,29.0,800912.0,22.9747,23.0382,22.9668,23.0303,800912.0
2016-02-12 15:45:00,29.0,29.05,28.99,29.02,929217.0,23.0303,23.07,23.0224,23.0462,929217.0
2016-02-12 15:50:00,29.02,29.06,29.0,29.05,1260436.0,23.0462,23.0779,23.0303,23.07,1260436.0
2016-02-12 15:55:00,29.05,29.1,29.04,29.06,3745104.0,23.07,23.1097,23.0621,23.0779,3745104.0
2016-02-16 09:30:00,30.13,30.21,30.1,30.12,2027346.0,23.9277,23.9912,23.9039,23.9197,2027346.0
2016-02-16 09:35:00,30.13,30.17,30.11,30.11,928329.0,23.9277,23.9594,23.9118,23.9118,928329.0
2016-02-16 09:40:00,30.11,30.19,30.08,30.17,768147.0,23.9118,23.9753,23.888,23.9594,768147.0
2016-02-16 09:45:00,30.18,30.2,30.09,30.12,364944.0,23.9674,23.9833,23.8959,23.9197,364944.0
2016-02-16 09:50:00,30.11,30.12,30.05,30.06,487679.0,23.9118,23.9197,23.8641,23.8721,487679.0
2016-02-16 09:55:00,30.05,30.06,30.03,30.03,801384.0,23.8641,23.8721,23.8483,23.8483,801384.0
2016-02-16 10:00:00,30.04,30.08,29.99,30.01,871114.0,23.8562,23.888,23.8165,23.8324,871114.0
2016-02-16 10:05:00,30.01,30.03,29.97,30.02,562024.0,23.8324,23.8483,23.8006,23.8403,562024.0
2016-02-16 10:10:00,30.01,30.06,29.99,30.05,493331.0,23.8324,23.8721,23.8165,23.8641,493331.0
2016-02-16 10:15:00,30.04,30.06,30.0,30.01,416098.0,23.8562,23.8721,23.8244,23.8324,416098.0
2016-02-16 10:20:00,30.01,30.06,30.0,30.04,477495.0,23.8324,23.8721,23.8244,23.8562,477495.0
2016-02-16 10:25:00,30.04,30.05,29.99,30.02,464074.0,23.8562,23.8641,23.8165,23.8403,464074.0
2016-02-16 10:30:00,30.02,30.04,29.98,30.03,711062.0,23.8403,23.8562,23.8086,23.8483,711062.0
2016-02-16 10:35:00,30.03,30.04,29.98,30.02,348985.0,23.8483,23.8562,23.8086,23.8403,348985.0
2016-02-16 10:40:00,30.03,30.06,30.01,30.04,515568.0,23.8483,23.8721,23.8324,23.8562,515568.0
2016-02-16 10:45:00,30.04,30.05,30.01,30.02,174173.0,23.8562,23.8641,23.8324,23.8403,174173.0
2016-02-16 10:50:00,30.03,30.05,29.98,29.98,211500.0,23.8483,23.8641,23.8086,23.8086,211500.0
2016-02-16 10:55:00,29.98,30.02,29.98,30.02,324006.0,23.8086,23.8403,23.8086,23.8403,324006.0
2016-02-16 11:00:00,30.01,30.06,30.0,30.05,387961.0,23.8324,23.8721,23.8244,23.8641,387961.0
2016-02-16 11:05:00,30.04,30.05,29.96,30.03,892694.0,23.8562,23.8641,23.7927,23.8483,892694.0
2016-02-16 11:10:00,30.03,30.04,30.0,30.02,634119.0,23.8483,23.8562,23.8244,23.8403,634119.0
2016-02-16 11:15:00,30.03,30.07,30.02,30.07,500553.0,23.8483,23.88,23.8403,23.88,500553.0
2016-02-16 11:20:00,30.07,30.07,30.03,30.05,269650.0,23.88,23.88,23.8483,23.8641,269650.0
2016-02-16 11:25:00,30.05,30.08,30.04,30.07,135918.0,23.8641,23.888,23.8562,23.88,135918.0
2016-02-16 11:30:00,30.07,30.14,30.07,30.1,435068.0,23.88,23.9356,23.88,23.9039,435068.0
2016-02-16 11:35:00,30.1,30.12,30.07,30.11,301688.0,23.9039,23.9197,23.88,23.9118,301688.0
2016-02-16 11:40:00,30.1,30.1,30.08,30.09,289165.0,23.9039,23.9039,23.888,23.8959,289165.0
2016-02-16 11:45:00,30.09,30.09,30.04,30.06,1353319.0,23.8959,23.8959,23.8562,23.8721,1353319.0
2016-02-16 11:50:00,30.05,30.11,30.03,30.11,264873.0,23.8641,23.9118,23.8483,23.9118,264873.0
2016-02-16 11:55:00,30.1,30.15,30.09,30.14,347467.0,23.9039,23.9436,23.8959,23.9356,347467.0
2016-02-16 12:00:00,30.14,30.19,30.14,30.16,642895.0,23.9356,23.9753,23.9356,23.9515,642895.0
2016-02-16 12:05:00,30.16,30.17,30.12,30.12,275793.0,23.9515,23.9594,23.9197,23.9197,275793.0
2016-02-16 12:10:00,30.13,30.14,30.1,30.11,204105.0,23.9277,23.9356,23.9039,23.9118,204105.0
2016-02-16 12:15:00,30.11,30.14,30.1,30.1,231898.0,23.9118,23.9356,23.9039,23.9039,231898.0
2016-02-16 12:20:00,30.1,30.13,30.09,30.11,133294.0,23.9039,23.9277,23.8959,23.9118,133294.0
2016-02-16 12:25:00,30.11,30.13,30.09,30.11,189200.0,23.9118,23.9277,23.8959,23.9118,189200.0
2016-02-16 12:30:00,30.11,30.12,30.06,30.07,152749.0,23.9118,23.9197,23.8721,23.88,152749.0
2016-02-16 12:35:00,30.07,30.1,30.06,30.08,229726.0,23.88,23.9039,23.8721,23.888,229726.0
2016-02-16 12:40:00,30.08,30.08,30.06,30.06,76286.0,23.888,23.888,23.8721,23.8721,76286.0
2016-02-16 12:45:00,30.06,30.1,30.05,30.1,152523.0,23.8721,23.9039,23.8641,23.9039,152523.0
2016-02-16 12:50:00,30.1,30.16,30.07,30.16,208368.0,23.9039,23.9515,23.88,23.9515,208368.0
2016-02-16 12:55:00,30.16,30.18,30.14,30.17,148920.0,23.9515,23.9674,23.9356,23.9594,148920.0
2016-02-16 13:00:00,30.17,30.2,30.16,30.19,114177.0,23.9594,23.9833,23.9515,23.9753,114177.0
2016-02-16 13:05:00,30.19,30.2,30.15,30.16,273286.0,23.9753,23.9833,23.9436,23.9515,273286.0
2016-02-16 13:10:00,30.16,30.18,30.14,30.15,292611.0,23.9515,23.9674,23.9356,23.9436,292611.0
2016-02-16 13:15:00,30.15,30.15,30.12,30.15,387642.0,23.9436,23.9436,23.9197,23.9436,387642.0
2016-02-16 13:20:00,30.15,30.16,30.11,30.13,149325.0,23.9436,23.9515,23.9118,23.9277,149325.0
2016-02-16 13:25:00,30.13,30.16,30.09,30.09,280033.0,23.9277,23.9515,23.8959,23.8959,280033.0
2016-02-16 13:30:00,30.1,30.12,30.09,30.1,151905.0,23.9039,23.9197,23.8959,23.9039,151905.0
2016-02-16 13:35:00,30.1,30.12,30.08,30.1,111757.0,23.9039,23.9197,23.888,23.9039,111757.0
2016-02-16 13:40:00,30.1,30.12,30.09,30.1,86286.0,23.9039,23.9197,23.8959,23.9039,86286.0
2016-02-16 13:45:00,30.1,30.1,30.07,30.1,68647.0,23.9039,23.9039,23.88,23.9039,68647.0
2016-02-16 13:50:00,30.1,30.14,30.09,30.13,53285.0,23.9039,23.9356,23.8959,23.9277,53285.0
2016-02-16 13:55:00,30.14,30.14,30.11,30.12,87971.0,23.9356,23.9356,23.9118,23.9197,87971.0
2016-02-16 14:00:00,30.12,30.15,30.11,30.14,93018.0,23.9197,23.9436,23.9118,23.9356,93018.0
2016-02-16 14:05:00,30.14,30.15,30.09,30.11,132801.0,23.9356,23.9436,23.8959,23.9118,132801.0
2016-02-16 14:10:00,30.12,30.16,30.11,30.15,91094.0,23.9197,23.9515,23.9118,23.9436,91094.0
2016-02-16 14:15:00,30.14,30.16,30.13,30.15,70208.0,23.9356,23.9515,23.9277,23.9436,70208.0
2016-02-16 14:20:00,30.15,30.17,30.12,30.15,269823.0,23.9436,23.9594,23.9197,23.9436,269823.0
2016-02-16 14:25:00,30.15,30.16,30.1,30.15,212030.0,23.9436,23.9515,23.9039,23.9436,212030.0
2016-02-16 14:30:00,30.15,30.17,30.13,30.15,271237.0,23.9436,23.9594,23.9277,23.9436,271237.0
2016-02-16 14:35:00,30.15,30.17,30.12,30.14,111408.0,23.9436,23.9594,23.9197,23.9356,111408.0
2016-02-16 14:40:00,30.14,30.16,30.13,30.16,83340.0,23.9356,23.9515,23.9277,23.9515,83340.0
2016-02-16 14:45:00,30.16,30.16,30.13,30.14,59278.0,23.9515,23.9515,23.9277,23.9356,59278.0
2016-02-16 14:50:00,30.14,30.17,30.13,30.14,297196.0,23.9356,23.9594,23.9277,23.9356,297196.0
2016-02-16 14:55:00,30.15,30.17,30.15,30.17,87503.0,23.9436,23.9594,23.9436,23.9594,87503.0
2016-02-16 15:00:00,30.17,30.18,30.15,30.16,85785.0,23.9594,23.9674,23.9436,23.9515,85785.0
2016-02-16 15:05:00,30.16,30.16,30.12,30.13,85324.0,23.9515,23.9515,23.9197,23.9277,85324.0
2016-02-16 15:10:00,30.13,30.18,30.12,30.18,181796.0,23.9277,23.9674,23.9197,23.9674,181796.0
2016-02-16 15:15:00,30.18,30.21,30.17,30.18,120561.0,23.9674,23.9912,23.9594,23.9674,120561.0
2016-02-16 15:20:00,30.18,30.21,30.17,30.19,140539.0,23.9674,23.9912,23.9594,23.9753,140539.0
2016-02-16 15:25:00,30.2,30.21,30.19,30.21,163728.0,23.9833,23.9912,23.9753,23.9912,163728.0
2016-02-16 15:30:00,30.21,30.21,30.16,30.19,200105.0,23.9912,23.9912,23.9515,23.9753,200105.0
2016-02-16 15:35:00,30.19,30.2,30.18,30.18,234736.0,23.9753,23.9833,23.9674,23.9674,234736.0
2016-02-16 15:40:00,30.18,30.21,30.16,30.21,378742.0,23.9674,23.9912,23.9515,23.9912,378742.0
2016-02-16 15:45:00,30.21,30.21,30.15,30.17,437307.0,23.9912,23.9912,23.9436,23.9594,437307.0
2016-02-16 15:50:00,30.17,30.25,30.16,30.25,1001461.0,23.9594,24.023,23.9515,24.023,1001461.0
2016-02-16 15:55:00,30.25,30.29,30.21,30.28,2188210.0,24.023,24.0547,23.9912,24.0468,2188210.0
2016-02-17 09:30:00,30.35,30.44,30.32,30.44,472307.0,24.1024,24.1739,24.0786,24.1739,472307.0
2016-02-17 09:35:00,30.44,30.47,30.41,30.46,462272.0,24.1739,24.1977,24.15,24.1897,462272.0
2016-02-17 09:40:00,30.46,30.49,30.39,30.41,524547.0,24.1897,24.2136,24.1342,24.15,524547.0
2016-02-17 09:45:00,30.41,30.42,30.38,30.41,827232.0,24.15,24.158,24.1262,24.15,827232.0
2016-02-17 09:50:00,30.4,30.45,30.39,30.42,185219.0,24.1421,24.1818,24.1342,24.158,185219.0
2016-02-17 09:55:00,30.43,30.46,30.42,30.43,191895.0,24.1659,24.1897,24.158,24.1659,191895.0
2016-02-17 10:00:00,30.43,30.48,30.42,30.44,295802.0,24.1659,24.2056,24.158,24.1739,295802.0
2016-02-17 10:05:00,30.44,30.49,30.43,30.46,467508.0,24.1739,24.2136,24.1659,24.1897,467508.0
2016-02-17 10:10:00,30.46,30.49,30.45,30.49,274569.0,24.1897,24.2136,24.1818,24.2136,274569.0
2016-02-17 10:15:00,30.48,30.49,30.47,30.48,144589.0,24.2056,24.2136,24.1977,24.2056,144589.0
2016-02-17 10:20:00,30.49,30.49,30.46,30.46,287028.0,24.2136,24.2136,24.1897,24.1897,287028.0
2016-02-17 10:25:00,30.46,30.53,30.46,30.52,435675.0,24.1897,24.2453,24.1897,24.2374,435675.0
2016-02-17 10:30:00,30.52,30.54,30.49,30.53,692894.0,24.2374,24.2533,24.2136,24.2453,692894.0
2016-02-17 10:35:00,30.53,30.54,30.5,30.52,517428.0,24.2453,24.2533,24.2215,24.2374,517428.0
2016-02-17 10:40:00,30.52,30.55,30.5,30.55,365252.0,24.2374,24.2612,24.2215,24.2612,365252.0
2016-02-17 10:45:00,30.55,30.63,30.55,30.63,330311.0,24.2612,24.3248,24.2612,24.3248,330311.0
2016-02-17 10:50:00,30.63,30.65,30.6,30.64,459340.0,24.3248,24.3406,24.3009,24.3327,459340.0
2016-02-17 10:55:00,30.64,30.66,30.63,30.64,257422.0,24.3327,24.3486,24.3248,24.3327,257422.0
2016-02-17 11:00:00,30.64,30.64,30.62,30.64,175492.0,24.3327,24.3327,24.3168,24.3327,175492.0
2016-02-17 11:05:00,30.64,30.66,30.63,30.64,277508.0,24.3327,24.3486,24.3248,24.3327,277508.0
2016-02-17 11:10:00,30.65,30.66,30.61,30.62,199585.0,24.3406,24.3486,24.3089,24.3168,199585.0
2016-02-17 11:15:00,30.62,30.64,30.61,30.62,60364.0,24.3168,24.3327,24.3089,24.3168,60364.0
2016-02-17 11:20:00,30.62,30.62,30.59,30.61,516091.0,24.3168,24.3168,24.293,24.3089,516091.0
2016-02-17 11:25:00,30.6,30.66,30.6,30.66,226271.0,24.3009,24.3486,24.3009,24.3486,226271.0
2016-02-17 11:30:00,30.65,30.7,30.64,30.7,397341.0,24.3406,24.3803,24.3327,24.3803,397341.0
2016-02-17 11:35:00,30.7,30.7,30.64,30.68,118780.0,24.3803,24.3803,24.3327,24.3645,118780.0
2016-02-17 11:40:00,30.67,30.68,30.66,30.67,78970.0,24.3565,24.3645,24.3486,24.3565,78970.0
2016-02-17 11:45:00,30.67,30.67,30.63,30.63,217985.0,24.3565,24.3565,24.3248,24.3248,217985.0
2016-02-17 11:50:00,30.64,30.66,30.61,30.64,149877.0,24.3327,24.3486,24.3089,24.3327,149877.0
2016-02-17 11:55:00,30.64,30.65,30.62,30.65,341113.0,24.3327,24.3406,24.3168,24.3406,341113.0
2016-02-17 12:00:00,30.65,30.66,30.63,30.64,96322.0,24.3406,24.3486,24.3248,24.3327,96322.0
2016-02-17 12:05:00,30.63,30.66,30.63,30.64,46363.0,24.3248,24.3486,24.3248,24.3327,46363.0
2016-02-17 12:10:00,30.64,30.64,30.63,30.64,140834.0,24.3327,24.3327,24.3248,24.3327,140834.0
2016-02-17 12:15:00,30.64,30.66,30.63,30.65,103000.0,24.3327,24.3486,24.3248,24.3406,103000.0
2016-02-17 12:20:00,30.65,30.69,30.64,30.69,83393.0,24.3406,24.3724,24.3327,24.3724,83393.0
2016-02-17 12:25:00,30.69,30.72,30.68,30.7,152013.0,24.3724,24.3962,24.3645,24.3803,152013.0
2016-02-17 12:30:00,30.7,30.74,30.69,30.74,95262.0,24.3803,24.4121,24.3724,24.4121,95262.0
2016-02-17 12:35:00,30.74,30.74,30.72,30.73,19734.0,24.4121,24.4121,24.3962,24.4042,19734.0
2016-02-17 12:40:00,30.73,30.75,30.71,30.71,113655.0,24.4042,24.4201,24.3883,24.3883,113655.0
2016-02-17 12:45:00,30.72,30.74,30.7,30.71,194910.0,24.3962,24.4121,24.3803,24.3883,194910.0
2016-02-17 12:50:00,30.71,30.74,30.7,30.72,50216.0,24.3883,24.4121,24.3803,24.3962,50216.0
2016-02-17 12:55:00,30.72,30.73,30.68,30.69,111026.0,24.3962,24.4042,24.3645,24.3724,111026.0
2016-02-17 13:00:00,30.69,30.71,30.68,30.7,105730.0,24.3724,24.3883,24.3645,24.3803,105730.0
2016-02-17 13:05:00,30.7,30.73,30.69,30.71,252036.0,24.3803,24.4042,24.3724,24.3883,252036.0
2016-02-17 13:10:00,30.71,30.75,30.71,30.73,196376.0,24.3883,24.4201,24.3883,24.4042,196376.0
2016-02-17 13:15:00,30.73,30.75,30.72,30.75,105807.0,24.4042,24.4201,24.3962,24.4201,105807.0
2016-02-17 13:20:00,30.75,30.75,30.73,30.75,95960.0,24.4201,24.4201,24.4042,24.4201,95960.0
2016-02-17 13:25:00,30.74,30.75,30.73,30.75,391442.0,24.4121,24.4201,24.4042,24.4201,391442.0
2016-02-17 13:30:00,30.74,30.75,30.73,30.73,245804.0,24.4121,24.4201,24.4042,24.4042,245804.0
2016-02-17 13:35:00,30.74,30.74,30.67,30.67,215040.0,24.4121,24.4121,24.3565,24.3565,215040.0
2016-02-17 13:40:00,30.67,30.67,30.63,30.66,292448.0,24.3565,24.3565,24.3248,24.3486,292448.0
2016-02-17 13:45:00,30.66,30.66,30.61,30.63,168314.0,24.3486,24.3486,24.3089,24.3248,168314.0
2016-02-17 13:50:00,30.63,30.64,30.61,30.62,146719.0,24.3248,24.3327,24.3089,24.3168,146719.0
2016-02-17 13:55:00,30.62,30.63,30.6,30.63,113252.0,24.3168,24.3248,24.3009,24.3248,113252.0
2016-02-17 14:00:00,30.62,30.67,30.59,30.66,186828.0,24.3168,24.3565,24.293,24.3486,186828.0
2016-02-17 14:05:00,30.66,30.71,30.65,30.68,128528.0,24.3486,24.3883,24.3406,24.3645,128528.0
2016-02-17 14:10:00,30.69,30.7,30.65,30.69,72161.0,24.3724,24.3803,24.3406,24.3724,72161.0
2016-02-17 14:15:00,30.69,30.74,30.68,30.71,204817.0,24.3724,24.4121,24.3645,24.3883,204817.0
2016-02-17 14:20:00,30.72,30.75,30.7,30.72,151478.0,24.3962,24.4201,24.3803,24.3962,151478.0
2016-02-17 14:25:00,30.71,30.72,30.68,30.69,65476.0,24.3883,24.3962,24.3645,24.3724,65476.0
2016-02-17 14:30:00,30.68,30.7,30.65,30.66,189155.0,24.3645,24.3803,24.3406,24.3486,189155.0
2016-02-17 14:35:00,30.66,30.66,30.64,30.66,108202.0,24.3486,24.3486,24.3327,24.3486,108202.0
2016-02-17 14:40:00,30.66,30.7,30.65,30.69,135233.0,24.3486,24.3803,24.3406,24.3724,135233.0
2016-02-17 14:45:00,30.7,30.7,30.65,30.65,48943.0,24.3803,24.3803,24.3406,24.3406,48943.0
2016-02-17 14:50:00,30.65,30.65,30.59,30.61,92288.0,24.3406,24.3406,24.293,24.3089,92288.0
2016-02-17 14:55:00,30.61,30.62,30.59,30.6,61417.0,24.3089,24.3168,24.293,24.3009,61417.0
2016-02-17 15:00:00,30.6,30.63,30.6,30.61,63544.0,24.3009,24.3248,24.3009,24.3089,63544.0
2016-02-17 15:05:00,30.62,30.63,30.6,30.62,108529.0,24.3168,24.3248,24.3009,24.3168,108529.0
2016-02-17 15:10:00,30.62,30.66,30.61,30.66,182764.0,24.3168,24.3486,24.3089,24.3486,182764.0
2016-02-17 15:15:00,30.66,30.67,30.64,30.65,107899.0,24.3486,24.3565,24.3327,24.3406,107899.0
2016-02-17 15:20:00,30.65,30.66,30.61,30.62,228029.0,24.3406,24.3486,24.3089,24.3168,228029.0
2016-02-17 15:25:00,30.61,30.64,30.6,30.63,241416.0,24.3089,24.3327,24.3009,24.3248,241416.0
2016-02-17 15:30:00,30.64,30.65,30.58,30.64,608471.0,24.3327,24.3406,24.285,24.3327,608471.0
2016-02-17 15:35:00,30.63,30.67,30.59,30.67,445102.0,24.3248,24.3565,24.293,24.3565,445102.0
2016-02-17 15:40:00,30.68,30.71,30.66,30.71,1374279.0,24.3645,24.3883,24.3486,24.3883,1374279.0
2016-02-17 15:45:00,30.71,30.75,30.69,30.73,767127.0,24.3883,24.4201,24.3724,24.4042,767127.0
2016-02-17 15:50:00,30.73,30.78,30.72,30.77,1758768.0,24.4042,24.4439,24.3962,24.4359,1758768.0
2016-02-17 15:55:00,30.77,30.82,30.75,30.76,4898082.0,24.4359,24.4756,24.4201,24.428,4898082.0
2016-02-18 09:30:00,30.91,30.97,30.91,30.96,1062854.0,24.5471,24.5948,24.5471,24.5868,1062854.0
2016-02-18 09:35:00,30.95,30.96,30.89,30.91,869026.0,24.5789,24.5868,24.5312,24.5471,869026.0
2016-02-18 09:40:00,30.9,30.94,30.86,30.87,646631.0,24.5392,24.5709,24.5074,24.5154,646631.0
2016-02-18 09:45:00,30.87,30.87,30.81,30.83,675591.0,24.5154,24.5154,24.4677,24.4836,675591.0
2016-02-18 09:50:00,30.83,30.86,30.82,30.85,909353.0,24.4836,24.5074,24.4756,24.4995,909353.0
2016-02-18 09:55:00,30.85,30.85,30.8,30.83,340263.0,24.4995,24.4995,24.4598,24.4836,340263.0
2016-02-18 10:00:00,30.83,30.86,30.76,30.85,981424.0,24.4836,24.5074,24.428,24.4995,981424.0
2016-02-18 10:05:00,30.85,30.86,30.8,30.83,811955.0,24.4995,24.5074,24.4598,24.4836,811955.0
2016-02-18 10:10:00,30.82,30.87,30.82,30.87,265969.0,24.4756,24.5154,24.4756,24.5154,265969.0
2016-02-18 10:15:00,30.87,30.88,30.84,30.86,433019.0,24.5154,24.5233,24.4915,24.5074,433019.0
2016-02-18 10:20:00,30.86,30.86,30.83,30.85,437935.0,24.5074,24.5074,24.4836,24.4995,437935.0
2016-02-18 10:25:00,30.86,30.88,30.84,30.87,751736.0,24.5074,24.5233,24.4915,24.5154,751736.0
2016-02-18 10:30:00,30.88,30.88,30.82,30.83,543345.0,24.5233,24.5233,24.4756,24.4836,543345.0
2016-02-18 10:35:00,30.82,30.84,30.79,30.81,332512.0,24.4756,24.4915,24.4518,24.4677,332512.0
2016-02-18 10:40:00,30.81,30.83,30.77,30.82,283371.0,24.4677,24.4836,24.4359,24.4756,283371.0
2016-02-18 10:45:00,30.82,30.83,30.76,30.77,156070.0,24.4756,24.4836,24.428,24.4359,156070.0
2016-02-18 10:50:00,30.77,30.8,30.76,30.78,70822.0,24.4359,24.4598,24.428,24.4439,70822.0
2016-02-18 10:55:00,30.78,30.79,30.73,30.74,430626.0,24.4439,24.4518,24.4042,24.4121,430626.0
2016-02-18 11:00:00,30.73,30.73,30.63,30.65,237865.0,24.4042,24.4042,24.3248,24.3406,237865.0
2016-02-18 11:05:00,30.65,30.66,30.57,30.59,173822.0,24.3406,24.3486,24.2771,24.293,173822.0
2016-02-18 11:10:00,30.59,30.64,30.59,30.64,72888.0,24.293,24.3327,24.293,24.3327,72888.0
2016-02-18 11:15:00,30.64,30.68,30.61,30.61,340507.0,24.3327,24.3645,24.3089,24.3089,340507.0
2016-02-18 11:20:00,30.61,30.61,30.54,30.55,220548.0,24.3089,24.3089,24.2533,24.2612,220548.0
2016-02-18 11:25:00,30.55,30.57,30.52,30.52,534719.0,24.2612,24.2771,24.2374,24.2374,534719.0
2016-02-18 11:30:00,30.53,30.56,30.5,30.55,335025.0,24.2453,24.2692,24.2215,24.2612,335025.0
2016-02-18 11:35:00,30.55,30.61,30.52,30.59,254791.0,24.2612,24.3089,24.2374,24.293,254791.0
2016-02-18 11:40:00,30.58,30.6,30.56,30.58,137033.0,24.285,24.3009,24.2692,24.285,137033.0
2016-02-18 11:45:00,30.58,30.59,30.54,30.57,111078.0,24.285,24.293,24.2533,24.2771,111078.0
2016-02-18 11:50:00,30.56,30.58,30.54,30.56,133067.0,24.2692,24.285,24.2533,24.2692,133067.0
2016-02-18 11:55:00,30.56,30.64,30.55,30.64,146434.0,24.2692,24.3327,24.2612,24.3327,146434.0
2016-02-18 12:00:00,30.63,30.66,30.62,30.64,266504.0,24.3248,24.3486,24.3168,24.3327,266504.0
2016-02-18 12:05:00,30.64,30.68,30.62,30.66,295906.0,24.3327,24.3645,24.3168,24.3486,295906.0
2016-02-18 12:10:00,30.66,30.67,30.64,30.65,81675.0,24.3486,24.3565,24.3327,24.3406,81675.0
2016-02-18 12:15:00,30.65,30.66,30.64,30.65,111881.0,24.3406,24.3486,24.3327,24.3406,111881.0
2016-02-18 12:20:00,30.66,30.71,30.65,30.71,277534.0,24.3486,24.3883,24.3406,24.3883,277534.0
2016-02-18 12:25:00,30.7,30.75,30.7,30.71,84546.0,24.3803,24.4201,24.3803,24.3883,84546.0
2016-02-18 12:30:00,30.71,30.72,30.69,30.7,93691.0,24.3883,24.3962,24.3724,24.3803,93691.0
2016-02-18 12:35:00,30.7,30.72,30.67,30.67,142116.0,24.3803,24.3962,24.3565,24.3565,142116.0
2016-02-18 12:40:00,30.68,30.7,30.66,30.66,321974.0,24.3645,24.3803,24.3486,24.3486,321974.0
2016-02-18 12:45:00,30.66,30.67,30.64,30.66,57823.0,24.3486,24.3565,24.3327,24.3486,57823.0
2016-02-18 12:50:00,30.67,30.7,30.67,30.69,112911.0,24.3565,24.3803,24.3565,24.3724,112911.0
2016-02-18 12:55:00,30.69,30.7,30.64,30.65,72737.0,24.3724,24.3803,24.3327,24.3406,72737.0
2016-02-18 13:00:00,30.64,30.69,30.64,30.68,136093.0,24.3327,24.3724,24.3327,24.3645,136093.0
2016-02-18 13:05:00,30.68,30.71,30.67,30.7,83055.0,24.3645,24.3883,24.3565,24.3803,83055.0
2016-02-18 13:10:00,30.69,30.7,30.68,30.68,69414.0,24.3724,24.3803,24.3645,24.3645,69414.0
2016-02-18 13:15:00,30.68,30.69,30.64,30.66,169008.0,24.3645,24.3724,24.3327,24.3486,169008.0
2016-02-18 13:20:00,30.66,30.67,30.64,30.65,62754.0,24.3486,24.3565,24.3327,24.3406,62754.0
2016-02-18 13:25:00,30.65,30.66,30.64,30.66,24343.0,24.3406,24.3486,24.3327,24.3486,24343.0
2016-02-18 13:30:00,30.66,30.69,30.65,30.67,79083.0,24.3486,24.3724,24.3406,24.3565,79083.0
2016-02-18 13:35:00,30.68,30.68,30.63,30.63,104855.0,24.3645,24.3645,24.3248,24.3248,104855.0
2016-02-18 13:40:00,30.63,30.64,30.61,30.62,98249.0,24.3248,24.3327,24.3089,24.3168,98249.0
2016-02-18 13:45:00,30.62,30.64,30.58,30.6,59414.0,24.3168,24.3327,24.285,24.3009,59414.0
2016-02-18 13:50:00,30.6,30.63,30.59,30.62,72569.0,24.3009,24.3248,24.293,24.3168,72569.0
2016-02-18 13:55:00,30.62,30.63,30.6,30.63,127346.0,24.3168,24.3248,24.3009,24.3248,127346.0
2016-02-18 14:00:00,30.63,30.67,30.61,30.64,332030.0,24.3248,24.3565,24.3089,24.3327,332030.0
2016-02-18 14:05:00,30.64,30.66,30.62,30.63,171438.0,24.3327,24.3486,24.3168,24.3248,171438.0
2016-02-18 14:10:00,30.64,30.65,30.62,30.62,123960.0,24.3327,24.3406,24.3168,24.3168,123960.0
2016-02-18 14:15:00,30.63,30.64,30.62,30.64,127593.0,24.3248,24.3327,24.3168,24.3327,127593.0
2016-02-18 14:20:00,30.65,30.67,30.63,30.65,177774.0,24.3406,24.3565,24.3248,24.3406,177774.0
2016-02-18 14:25:00,30.64,30.65,30.62,30.65,108852.0,24.3327,24.3406,24.3168,24.3406,108852.0
2016-02-18 14:30:00,30.65,30.68,30.65,30.67,169601.0,24.3406,24.3645,24.3406,24.3565,169601.0
2016-02-18 14:35:00,30.67,30.69,30.65,30.66,195820.0,24.3565,24.3724,24.3406,24.3486,195820.0
2016-02-18 14:40:00,30.66,30.67,30.64,30.64,125169.0,24.3486,24.3565,24.3327,24.3327,125169.0
2016-02-18 14:45:00,30.64,30.64,30.61,30.62,177765.0,24.3327,24.3327,24.3089,24.3168,177765.0
2016-02-18 14:50:00,30.63,30.65,30.63,30.64,139082.0,24.3248,24.3406,24.3248,24.3327,139082.0
2016-02-18 14:55:00,30.65,30.65,30.62,30.64,138429.0,24.3406,24.3406,24.3168,24.3327,138429.0
2016-02-18 15:00:00,30.63,30.64,30.59,30.59,131603.0,24.3248,24.3327,24.293,24.293,131603.0
2016-02-18 15:05:00,30.59,30.6,30.55,30.55,245901.0,24.293,24.3009,24.2612,24.2612,245901.0
2016-02-18 15:10:00,30.55,30.57,30.51,30.51,191943.0,24.2612,24.2771,24.2295,24.2295,191943.0
2016-02-18 15:15:00,30.51,30.55,30.51,30.55,239737.0,24.2295,24.2612,24.2295,24.2612,239737.0
2016-02-18 15:20:00,30.54,30.55,30.5,30.51,67611.0,24.2533,24.2612,24.2215,24.2295,67611.0
2016-02-18 15:25:00,30.51,30.54,30.48,30.53,464748.0,24.2295,24.2533,24.2056,24.2453,464748.0
2016-02-18 15:30:00,30.52,30.53,30.48,30.5,261512.0,24.2374,24.2453,24.2056,24.2215,261512.0
2016-02-18 15:35:00,30.5,30.52,30.48,30.51,216465.0,24.2215,24.2374,24.2056,24.2295,216465.0
2016-02-18 15:40:00,30.51,30.51,30.45,30.47,544039.0,24.2295,24.2295,24.1818,24.1977,544039.0
2016-02-18 15:45:00,30.47,30.48,30.43,30.46,453411.0,24.1977,24.2056,24.1659,24.1897,453411.0
2016-02-18 15:50:00,30.45,30.45,30.4,30.43,623840.0,24.1818,24.1818,24.1421,24.1659,623840.0
2016-02-18 15:55:00,30.43,30.48,30.41,30.48,1838046.0,24.1659,24.2056,24.15,24.2056,1838046.0
2016-02-19 09:30:00,30.47,30.54,30.45,30.47,555844.0,24.1977,24.2533,24.1818,24.1977,555844.0
2016-02-19 09:35:00,30.47,30.49,30.34,30.35,461921.0,24.1977,24.2136,24.0945,24.1024,461921.0
2016-02-19 09:40:00,30.34,30.42,30.34,30.38,251907.0,24.0945,24.158,24.0945,24.1262,251907.0
2016-02-19 09:45:00,30.39,30.43,30.36,30.36,207997.0,24.1342,24.1659,24.1103,24.1103,207997.0
2016-02-19 09:50:00,30.37,30.44,30.36,30.42,209411.0,24.1183,24.1739,24.1103,24.158,209411.0
2016-02-19 09:55:00,30.42,30.45,30.39,30.4,200274.0,24.158,24.1818,24.1342,24.1421,200274.0
2016-02-19 10:00:00,30.4,30.4,30.32,30.32,197572.0,24.1421,24.1421,24.0786,24.0786,197572.0
2016-02-19 10:05:00,30.32,30.37,30.29,30.34,182206.0,24.0786,24.1183,24.0547,24.0945,182206.0
2016-02-19 10:10:00,30.34,30.37,30.33,30.33,242497.0,24.0945,24.1183,24.0865,24.0865,242497.0
2016-02-19 10:15:00,30.34,30.45,30.32,30.42,382608.0,24.0945,24.1818,24.0786,24.158,382608.0
2016-02-19 10:20:00,30.42,30.49,30.42,30.44,190012.0,24.158,24.2136,24.158,24.1739,190012.0
2016-02-19 10:25:00,30.44,30.44,30.39,30.42,306495.0,24.1739,24.1739,24.1342,24.158,306495.0
2016-02-19 10:30:00,30.42,30.51,30.41,30.49,210983.0,24.158,24.2295,24.15,24.2136,210983.0
2016-02-19 10:35:00,30.49,30.5,30.41,30.43,144847.0,24.2136,24.2215,24.15,24.1659,144847.0
2016-02-19 10:40:00,30.42,30.44,30.39,30.39,169507.0,24.158,24.1739,24.1342,24.1342,169507.0
2016-02-19 10:45:00,30.39,30.45,30.39,30.42,122205.0,24.1342,24.1818,24.1342,24.158,122205.0
2016-02-19 10:50:00,30.43,30.44,30.39,30.4,121419.0,24.1659,24.1739,24.1342,24.1421,121419.0
2016-02-19 10:55:00,30.4,30.44,30.39,30.39,212840.0,24.1421,24.1739,24.1342,24.1342,212840.0
2016-02-19 11:00:00,30.38,30.44,30.35,30.37,456693.0,24.1262,24.1739,24.1024,24.1183,456693.0
2016-02-19 11:05:00,30.37,30.41,30.35,30.39,125257.0,24.1183,24.15,24.1024,24.1342,125257.0
2016-02-19 11:10:00,30.39,30.44,30.39,30.41,114767.0,24.1342,24.1739,24.1342,24.15,114767.0
2016-02-19 11:15:00,30.42,30.48,30.41,30.47,234308.0,24.158,24.2056,24.15,24.1977,234308.0
2016-02-19 11:20:00,30.47,30.53,30.46,30.5,218249.0,24.1977,24.2453,24.1897,24.2215,218249.0
2016-02-19 11:25:00,30.5,30.57,30.48,30.55,281797.0,24.2215,24.2771,24.2056,24.2612,281797.0
2016-02-19 11:30:00,30.55,30.61,30.55,30.57,309392.0,24.2612,24.3089,24.2612,24.2771,309392.0
2016-02-19 11:35:00,30.57,30.61,30.54,30.59,429375.0,24.2771,24.3089,24.2533,24.293,429375.0
2016-02-19 11:40:00,30.59,30.64,30.58,30.62,249224.0,24.293,24.3327,24.285,24.3168,249224.0
2016-02-19 11:45:00,30.62,30.63,30.53,30.55,316499.0,24.3168,24.3248,24.2453,24.2612,316499.0
2016-02-19 11:50:00,30.55,30.57,30.53,30.55,292718.0,24.2612,24.2771,24.2453,24.2612,292718.0
2016-02-19 11:55:00,30.55,30.55,30.48,30.52,436434.0,24.2612,24.2612,24.2056,24.2374,436434.0
2016-02-19 12:00:00,30.52,30.54,30.49,30.5,214667.0,24.2374,24.2533,24.2136,24.2215,214667.0
2016-02-19 12:05:00,30.51,30.51,30.47,30.51,133197.0,24.2295,24.2295,24.1977,24.2295,133197.0
2016-02-19 12:10:00,30.51,30.52,30.49,30.51,91495.0,24.2295,24.2374,24.2136,24.2295,91495.0
2016-02-19 12:15:00,30.51,30.51,30.44,30.45,157375.0,24.2295,24.2295,24.1739,24.1818,157375.0
2016-02-19 12:20:00,30.45,30.46,30.42,30.45,110834.0,24.1818,24.1897,24.158,24.1818,110834.0
2016-02-19 12:25:00,30.46,30.49,30.46,30.46,135010.0,24.1897,24.2136,24.1897,24.1897,135010.0
2016-02-19 12:30:00,30.46,30.47,30.45,30.46,144465.0,24.1897,24.1977,24.1818,24.1897,144465.0
2016-02-19 12:35:00,30.46,30.48,30.45,30.47,105202.0,24.1897,24.2056,24.1818,24.1977,105202.0
2016-02-19 12:40:00,30.47,30.5,30.47,30.49,74197.0,24.1977,24.2215,24.1977,24.2136,74197.0
2016-02-19 12:45:00,30.49,30.49,30.46,30.48,132882.0,24.2136,24.2136,24.1897,24.2056,132882.0
2016-02-19 12:50:00,30.48,30.51,30.47,30.48,106391.0,24.2056,24.2295,24.1977,24.2056,106391.0
2016-02-19 12:55:00,30.49,30.49,30.45,30.47,137481.0,24.2136,24.2136,24.1818,24.1977,137481.0
2016-02-19 13:00:00,30.46,30.52,30.46,30.47,118477.0,24.1897,24.2374,24.1897,24.1977,118477.0
2016-02-19 13:05:00,30.48,30.48,30.43,30.44,103447.0,24.2056,24.2056,24.1659,24.1739,103447.0
2016-02-19 13:10:00,30.44,30.48,30.44,30.45,108975.0,24.1739,24.2056,24.1739,24.1818,108975.0
2016-02-19 13:15:00,30.45,30.47,30.44,30.45,50341.0,24.1818,24.1977,24.1739,24.1818,50341.0
2016-02-19 13:20:00,30.45,30.47,30.45,30.45,34624.0,24.1818,24.1977,24.1818,24.1818,34624.0
2016-02-19 13:25:00,30.46,30.5,30.46,30.47,86002.0,24.1897,24.2215,24.1897,24.1977,86002.0
2016-02-19 13:30:00,30.48,30.52,30.48,30.49,188303.0,24.2056,24.2374,24.2056,24.2136,188303.0
2016-02-19 13:35:00,30.49,30.52,30.48,30.5,73915.0,24.2136,24.2374,24.2056,24.2215,73915.0
2016-02-19 13:40:00,30.5,30.51,30.46,30.46,62067.0,24.2215,24.2295,24.1897,24.1897,62067.0
2016-02-19 13:45:00,30.46,30.48,30.46,30.47,27716.0,24.1897,24.2056,24.1897,24.1977,27716.0
2016-02-19 13:50:00,30.47,30.49,30.44,30.44,59306.0,24.1977,24.2136,24.1739,24.1739,59306.0
2016-02-19 13:55:00,30.45,30.48,30.44,30.47,59793.0,24.1818,24.2056,24.1739,24.1977,59793.0
2016-02-19 14:00:00,30.47,30.48,30.46,30.46,54366.0,24.1977,24.2056,24.1897,24.1897,54366.0
2016-02-19 14:05:00,30.47,30.55,30.47,30.52,209722.0,24.1977,24.2612,24.1977,24.2374,209722.0
2016-02-19 14:10:00,30.51,30.53,30.49,30.49,199021.0,24.2295,24.2453,24.2136,24.2136,199021.0
2016-02-19 14:15:00,30.5,30.5,30.48,30.48,114850.0,24.2215,24.2215,24.2056,24.2056,114850.0
2016-02-19 14:20:00,30.49,30.51,30.47,30.5,44628.0,24.2136,24.2295,24.1977,24.2215,44628.0
2016-02-19 14:25:00,30.51,30.52,30.45,30.48,207768.0,24.2295,24.2374,24.1818,24.2056,207768.0
2016-02-19 14:30:00,30.48,30.49,30.44,30.44,66502.0,24.2056,24.2136,24.1739,24.1739,66502.0
2016-02-19 14:35:00,30.44,30.48,30.43,30.47,178794.0,24.1739,24.2056,24.1659,24.1977,178794.0
2016-02-19 14:40:00,30.46,30.47,30.44,30.46,53320.0,24.1897,24.1977,24.1739,24.1897,53320.0
2016-02-19 14:45:00,30.46,30.48,30.44,30.46,83551.0,24.1897,24.2056,24.1739,24.1897,83551.0
2016-02-19 14:50:00,30.46,30.46,30.41,30.42,60442.0,24.1897,24.1897,24.15,24.158,60442.0
2016-02-19 14:55:00,30.42,30.45,30.41,30.43,100752.0,24.158,24.1818,24.15,24.1659,100752.0
2016-02-19 15:00:00,30.43,30.46,30.41,30.46,170996.0,24.1659,24.1897,24.15,24.1897,170996.0
2016-02-19 15:05:00,30.45,30.47,30.44,30.47,176538.0,24.1818,24.1977,24.1739,24.1977,176538.0
2016-02-19 15:10:00,30.47,30.48,30.45,30.48,176602.0,24.1977,24.2056,24.1818,24.2056,176602.0
2016-02-19 15:15:00,30.48,30.48,30.43,30.43,147123.0,24.2056,24.2056,24.1659,24.1659,147123.0
2016-02-19 15:20:00,30.43,30.46,30.43,30.44,108631.0,24.1659,24.1897,24.1659,24.1739,108631.0
2016-02-19 15:25:00,30.44,30.48,30.43,30.46,159370.0,24.1739,24.2056,24.1659,24.1897,159370.0
2016-02-19 15:30:00,30.46,30.48,30.42,30.44,208208.0,24.1897,24.2056,24.158,24.1739,208208.0
2016-02-19 15:35:00,30.44,30.48,30.43,30.47,232652.0,24.1739,24.2056,24.1659,24.1977,232652.0
2016-02-19 15:40:00,30.47,30.48,30.44,30.44,423681.0,24.1977,24.2056,24.1739,24.1739,423681.0
2016-02-19 15:45:00,30.45,30.47,30.42,30.47,412173.0,24.1818,24.1977,24.158,24.1977,412173.0
2016-02-19 15:50:00,30.46,30.51,30.46,30.49,658104.0,24.1897,24.2295,24.1897,24.2136,658104.0
2016-02-19 15:55:00,30.49,30.5,30.44,30.47,1543590.0,24.2136,24.2215,24.1739,24.1977,1543590.0
2016-02-22 09:30:00,30.98,31.03,30.97,31.03,474203.0,24.6027,24.6424,24.5948,24.6424,474203.0
2016-02-22 09:35:00,31.03,31.12,31.02,31.12,368623.0,24.6424,24.7139,24.6345,24.7139,368623.0
2016-02-22 09:40:00,31.12,31.13,31.09,31.1,256909.0,24.7139,24.7218,24.6901,24.698,256909.0
2016-02-22 09:45:00,31.11,31.14,31.09,31.09,537684.0,24.7059,24.7298,24.6901,24.6901,537684.0
2016-02-22 09:50:00,31.1,31.12,31.07,31.08,615037.0,24.698,24.7139,24.6742,24.6821,615037.0
2016-02-22 09:55:00,31.08,31.11,31.07,31.09,434494.0,24.6821,24.7059,24.6742,24.6901,434494.0
2016-02-22 10:00:00,31.09,31.17,31.08,31.16,324291.0,24.6901,24.7536,24.6821,24.7457,324291.0
2016-02-22 10:05:00,31.16,31.17,31.1,31.1,359105.0,24.7457,24.7536,24.698,24.698,359105.0
2016-02-22 10:10:00,31.1,31.12,31.08,31.1,175641.0,24.698,24.7139,24.6821,24.698,175641.0
2016-02-22 10:15:00,31.1,31.11,31.07,31.09,322386.0,24.698,24.7059,24.6742,24.6901,322386.0
2016-02-22 10:20:00,31.09,31.1,31.08,31.08,201164.0,24.6901,24.698,24.6821,24.6821,201164.0
2016-02-22 10:25:00,31.08,31.12,31.07,31.1,248483.0,24.6821,24.7139,24.6742,24.698,248483.0
2016-02-22 10:30:00,31.1,31.13,31.09,31.11,89282.0,24.698,24.7218,24.6901,24.7059,89282.0
2016-02-22 10:35:00,31.1,31.12,31.09,31.12,119999.0,24.698,24.7139,24.6901,24.7139,119999.0
2016-02-22 10:40:00,31.12,31.13,31.1,31.13,325084.0,24.7139,24.7218,24.698,24.7218,325084.0
2016-02-22 10:45:00,31.13,31.15,31.11,31.12,121987.0,24.7218,24.7377,24.7059,24.7139,121987.0
2016-02-22 10:50:00,31.12,31.14,31.09,31.11,82776.0,24.7139,24.7298,24.6901,24.7059,82776.0
2016-02-22 10:55:00,31.1,31.12,31.08,31.12,96321.0,24.698,24.7139,24.6821,24.7139,96321.0
2016-02-22 11:00:00,31.12,31.14,31.11,31.13,81316.0,24.7139,24.7298,24.7059,24.7218,81316.0
2016-02-22 11:05:00,31.13,31.17,31.11,31.17,346987.0,24.7218,24.7536,24.7059,24.7536,346987.0
2016-02-22 11:10:00,31.18,31.21,31.16,31.2,413046.0,24.7615,24.7854,24.7457,24.7774,413046.0
2016-02-22 11:15:00,31.2,31.21,31.18,31.21,355545.0,24.7774,24.7854,24.7615,24.7854,355545.0
2016-02-22 11:20:00,31.21,31.23,31.2,31.23,348711.0,24.7854,24.8012,24.7774,24.8012,348711.0
2016-02-22 11:25:00,31.23,31.26,31.22,31.25,278420.0,24.8012,24.8251,24.7933,24.8171,278420.0
2016-02-22 11:30:00,31.25,31.26,31.23,31.26,76684.0,24.8171,24.8251,24.8012,24.8251,76684.0
2016-02-22 11:35:00,31.26,31.28,31.24,31.26,649597.0,24.8251,24.841,24.8092,24.8251,649597.0
2016-02-22 11:40:00,31.26,31.27,31.22,31.26,795445.0,24.8251,24.833,24.7933,24.8251,795445.0
2016-02-22 11:45:00,31.26,31.27,31.25,31.27,140163.0,24.8251,24.833,24.8171,24.833,140163.0
2016-02-22 11:50:00,31.27,31.29,31.26,31.28,173405.0,24.833,24.8489,24.8251,24.841,173405.0
2016-02-22 11:55:00,31.28,31.31,31.28,31.31,167828.0,24.841,24.8648,24.841,24.8648,167828.0
2016-02-22 12:00:00,31.3,31.32,31.28,31.31,173821.0,24.8568,24.8727,24.841,24.8648,173821.0
2016-02-22 12:05:00,31.31,31.33,31.3,31.32,183513.0,24.8648,24.8807,24.8568,24.8727,183513.0
2016-02-22 12:10:00,31.32,31.32,31.3,31.31,44319.0,24.8727,24.8727,24.8568,24.8648,44319.0
2016-02-22 12:15:00,31.31,31.33,31.3,31.33,173790.0,24.8648,24.8807,24.8568,24.8807,173790.0
2016-02-22 12:20:00,31.33,31.34,31.3,31.31,273018.0,24.8807,24.8886,24.8568,24.8648,273018.0
2016-02-22 12:25:00,31.31,31.32,31.3,31.32,55427.0,24.8648,24.8727,24.8568,24.8727,55427.0
2016-02-22 12:30:00,31.32,31.36,31.31,31.34,150828.0,24.8727,24.9045,24.8648,24.8886,150828.0
2016-02-22 12:35:00,31.34,31.37,31.33,31.37,93684.0,24.8886,24.9124,24.8807,24.9124,93684.0
2016-02-22 12:40:00,31.37,31.37,31.33,31.34,40326.0,24.9124,24.9124,24.8807,24.8886,40326.0
2016-02-22 12:45:00,31.33,31.34,31.3,31.31,237490.0,24.8807,24.8886,24.8568,24.8648,237490.0
2016-02-22 12:50:00,31.31,31.32,31.3,31.32,69045.0,24.8648,24.8727,24.8568,24.8727,69045.0
2016-02-22 12:55:00,31.32,31.33,31.3,31.31,75244.0,24.8727,24.8807,24.8568,24.8648,75244.0
2016-02-22 13:00:00,31.31,31.33,31.29,31.33,76739.0,24.8648,24.8807,24.8489,24.8807,76739.0
2016-02-22 13:05:00,31.33,31.35,31.32,31.33,213355.0,24.8807,24.8965,24.8727,24.8807,213355.0
2016-02-22 13:10:00,31.32,31.33,31.3,31.31,43409.0,24.8727,24.8807,24.8568,24.8648,43409.0
2016-02-22 13:15:00,31.32,31.33,31.31,31.31,61543.0,24.8727,24.8807,24.8648,24.8648,61543.0
2016-02-22 13:20:00,31.31,31.33,31.29,31.3,44038.0,24.8648,24.8807,24.8489,24.8568,44038.0
2016-02-22 13:25:00,31.3,31.31,31.28,31.29,93626.0,24.8568,24.8648,24.841,24.8489,93626.0
2016-02-22 13:30:00,31.29,31.31,31.29,31.3,122768.0,24.8489,24.8648,24.8489,24.8568,122768.0
2016-02-22 13:35:00,31.3,31.34,31.28,31.34,96488.0,24.8568,24.8886,24.841,24.8886,96488.0
2016-02-22 13:40:00,31.34,31.35,31.32,31.33,81841.0,24.8886,24.8965,24.8727,24.8807,81841.0
2016-02-22 13:45:00,31.34,31.34,31.31,31.32,53618.0,24.8886,24.8886,24.8648,24.8727,53618.0
2016-02-22 13:50:00,31.32,31.33,31.32,31.33,37887.0,24.8727,24.8807,24.8727,24.8807,37887.0
2016-02-22 13:55:00,31.33,31.33,31.31,31.32,93554.0,24.8807,24.8807,24.8648,24.8727,93554.0
2016-02-22 14:00:00,31.33,31.33,31.31,31.32,30423.0,24.8807,24.8807,24.8648,24.8727,30423.0
2016-02-22 14:05:00,31.31,31.32,31.28,31.3,66992.0,24.8648,24.8727,24.841,24.8568,66992.0
2016-02-22 14:10:00,31.3,31.31,31.28,31.31,44551.0,24.8568,24.8648,24.841,24.8648,44551.0
2016-02-22 14:15:00,31.31,31.31,31.26,31.26,65373.0,24.8648,24.8648,24.8251,24.8251,65373.0
2016-02-22 14:20:00,31.26,31.29,31.25,31.28,75154.0,24.8251,24.8489,24.8171,24.841,75154.0
2016-02-22 14:25:00,31.28,31.31,31.28,31.29,51954.0,24.841,24.8648,24.841,24.8489,51954.0
2016-02-22 14:30:00,31.29,31.3,31.26,31.28,86575.0,24.8489,24.8568,24.8251,24.841,86575.0
2016-02-22 14:35:00,31.27,31.29,31.26,31.28,43127.0,24.833,24.8489,24.8251,24.841,43127.0
2016-02-22 14:40:00,31.29,31.29,31.26,31.28,51871.0,24.8489,24.8489,24.8251,24.841,51871.0
2016-02-22 14:45:00,31.27,31.28,31.26,31.27,22799.0,24.833,24.841,24.8251,24.833,22799.0
2016-02-22 14:50:00,31.27,31.31,31.26,31.3,113636.0,24.833,24.8648,24.8251,24.8568,113636.0
2016-02-22 14:55:00,31.3,31.31,31.27,31.28,32434.0,24.8568,24.8648,24.833,24.841,32434.0
2016-02-22 15:00:00,31.28,31.3,31.26,31.27,66636.0,24.841,24.8568,24.8251,24.833,66636.0
2016-02-22 15:05:00,31.27,31.28,31.26,31.28,110529.0,24.833,24.841,24.8251,24.841,110529.0
2016-02-22 15:10:00,31.28,31.31,31.27,31.31,123759.0,24.841,24.8648,24.833,24.8648,123759.0
2016-02-22 15:15:00,31.3,31.31,31.26,31.29,196661.0,24.8568,24.8648,24.8251,24.8489,196661.0
2016-02-22 15:20:00,31.29,31.31,31.28,31.31,65883.0,24.8489,24.8648,24.841,24.8648,65883.0
2016-02-22 15:25:00,31.31,31.33,31.3,31.32,140195.0,24.8648,24.8807,24.8568,24.8727,140195.0
2016-02-22 15:30:00,31.32,31.33,31.31,31.33,148229.0,24.8727,24.8807,24.8648,24.8807,148229.0
2016-02-22 15:35:00,31.34,31.34,31.3,31.31,262539.0,24.8886,24.8886,24.8568,24.8648,262539.0
2016-02-22 15:40:00,31.31,31.34,31.3,31.32,464144.0,24.8648,24.8886,24.8568,24.8727,464144.0
2016-02-22 15:45:00,31.33,31.33,31.29,31.3,231905.0,24.8807,24.8807,24.8489,24.8568,231905.0
2016-02-22 15:50:00,31.3,31.34,31.29,31.32,658377.0,24.8568,24.8886,24.8489,24.8727,658377.0
2016-02-22 15:55:00,31.32,31.34,31.31,31.33,1354375.0,24.8727,24.8886,24.8648,24.8807,1354375.0
2016-02-23 09:30:00,30.9,30.92,30.86,30.9,282657.0,24.5392,24.5551,24.5074,24.5392,282657.0
2016-02-23 09:35:00,30.9,30.97,30.89,30.91,491754.0,24.5392,24.5948,24.5312,24.5471,491754.0
2016-02-23 09:40:00,30.91,30.97,30.9,30.92,232776.0,24.5471,24.5948,24.5392,24.5551,232776.0
2016-02-23 09:45:00,30.92,30.96,30.89,30.92,326829.0,24.5551,24.5868,24.5312,24.5551,326829.0
2016-02-23 09:50:00,30.92,30.98,30.92,30.95,193538.0,24.5551,24.6027,24.5551,24.5789,193538.0
2016-02-23 09:55:00,30.95,30.98,30.9,30.92,110603.0,24.5789,24.6027,24.5392,24.5551,110603.0
2016-02-23 10:00:00,30.92,30.95,30.9,30.93,156385.0,24.5551,24.5789,24.5392,24.563,156385.0
2016-02-23 10:05:00,30.93,30.93,30.87,30.87,155970.0,24.563,24.563,24.5154,24.5154,155970.0
2016-02-23 10:10:00,30.87,30.88,30.8,30.8,184076.0,24.5154,24.5233,24.4598,24.4598,184076.0
2016-02-23 10:15:00,30.8,30.83,30.79,30.8,394444.0,24.4598,24.4836,24.4518,24.4598,394444.0
2016-02-23 10:20:00,30.8,30.82,30.79,30.8,351269.0,24.4598,24.4756,24.4518,24.4598,351269.0
2016-02-23 10:25:00,30.8,30.85,30.8,30.83,143638.0,24.4598,24.4995,24.4598,24.4836,143638.0
2016-02-23 10:30:00,30.84,30.87,30.83,30.86,243143.0,24.4915,24.5154,24.4836,24.5074,243143.0
2016-02-23 10:35:00,30.86,30.88,30.85,30.87,452471.0,24.5074,24.5233,24.4995,24.5154,452471.0
2016-02-23 10:40:00,30.87,30.87,30.81,30.82,127473.0,24.5154,24.5154,24.4677,24.4756,127473.0
2016-02-23 10:45:00,30.82,30.83,30.78,30.78,141620.0,24.4756,24.4836,24.4439,24.4439,141620.0
2016-02-23 10:50:00,30.78,30.8,30.76,30.76,188139.0,24.4439,24.4598,24.428,24.428,188139.0
2016-02-23 10:55:00,30.77,30.77,30.72,30.76,326976.0,24.4359,24.4359,24.3962,24.428,326976.0
2016-02-23 11:00:00,30.76,30.78,30.73,30.74,94707.0,24.428,24.4439,24.4042,24.4121,94707.0
2016-02-23 11:05:00,30.74,30.74,30.68,30.69,174314.0,24.4121,24.4121,24.3645,24.3724,174314.0
2016-02-23 11:10:00,30.69,30.71,30.67,30.7,118726.0,24.3724,24.3883,24.3565,24.3803,118726.0
2016-02-23 11:15:00,30.69,30.72,30.68,30.71,266934.0,24.3724,24.3962,24.3645,24.3883,266934.0
2016-02-23 11:20:00,30.71,30.74,30.69,30.72,116047.0,24.3883,24.4121,24.3724,24.3962,116047.0
2016-02-23 11:25:00,30.72,30.74,30.68,30.7,159536.0,24.3962,24.4121,24.3645,24.3803,159536.0
2016-02-23 11:30:00,30.71,30.72,30.67,30.69,152902.0,24.3883,24.3962,24.3565,24.3724,152902.0
2016-02-23 11:35:00,30.69,30.76,30.69,30.75,182158.0,24.3724,24.428,24.3724,24.4201,182158.0
2016-02-23 11:40:00,30.75,30.77,30.73,30.77,68280.0,24.4201,24.4359,24.4042,24.4359,68280.0
2016-02-23 11:45:00,30.77,30.78,30.74,30.74,133496.0,24.4359,24.4439,24.4121,24.4121,133496.0
2016-02-23 11:50:00,30.74,30.75,30.71,30.71,187313.0,24.4121,24.4201,24.3883,24.3883,187313.0
2016-02-23 11:55:00,30.71,30.72,30.68,30.7,127042.0,24.3883,24.3962,24.3645,24.3803,127042.0
2016-02-23 12:00:00,30.69,30.7,30.66,30.66,149482.0,24.3724,24.3803,24.3486,24.3486,149482.0
2016-02-23 12:05:00,30.67,30.68,30.65,30.65,151368.0,24.3565,24.3645,24.3406,24.3406,151368.0
2016-02-23 12:10:00,30.65,30.66,30.62,30.63,151054.0,24.3406,24.3486,24.3168,24.3248,151054.0
2016-02-23 12:15:00,30.63,30.67,30.63,30.65,69971.0,24.3248,24.3565,24.3248,24.3406,69971.0
2016-02-23 12:20:00,30.65,30.66,30.64,30.65,29600.0,24.3406,24.3486,24.3327,24.3406,29600.0
2016-02-23 12:25:00,30.65,30.7,30.65,30.7,54556.0,24.3406,24.3803,24.3406,24.3803,54556.0
2016-02-23 12:30:00,30.7,30.71,30.67,30.68,68421.0,24.3803,24.3883,24.3565,24.3645,68421.0
2016-02-23 12:35:00,30.68,30.68,30.65,30.66,58154.0,24.3645,24.3645,24.3406,24.3486,58154.0
2016-02-23 12:40:00,30.66,30.69,30.65,30.69,88165.0,24.3486,24.3724,24.3406,24.3724,88165.0
2016-02-23 12:45:00,30.68,30.69,30.66,30.68,121452.0,24.3645,24.3724,24.3486,24.3645,121452.0
2016-02-23 12:50:00,30.68,30.69,30.63,30.63,171761.0,24.3645,24.3724,24.3248,24.3248,171761.0
2016-02-23 12:55:00,30.63,30.64,30.63,30.64,133143.0,24.3248,24.3327,24.3248,24.3327,133143.0
2016-02-23 13:00:00,30.64,30.64,30.61,30.64,296193.0,24.3327,24.3327,24.3089,24.3327,296193.0
2016-02-23 13:05:00,30.64,30.66,30.63,30.66,27372.0,24.3327,24.3486,24.3248,24.3486,27372.0
2016-02-23 13:10:00,30.66,30.67,30.64,30.67,117152.0,24.3486,24.3565,24.3327,24.3565,117152.0
2016-02-23 13:15:00,30.66,30.67,30.64,30.65,47673.0,24.3486,24.3565,24.3327,24.3406,47673.0
2016-02-23 13:20:00,30.65,30.66,30.63,30.66,71271.0,24.3406,24.3486,24.3248,24.3486,71271.0
2016-02-23 13:25:00,30.65,30.68,30.64,30.68,44300.0,24.3406,24.3645,24.3327,24.3645,44300.0
2016-02-23 13:30:00,30.67,30.68,30.63,30.64,217875.0,24.3565,24.3645,24.3248,24.3327,217875.0
2016-02-23 13:35:00,30.63,30.66,30.63,30.65,60479.0,24.3248,24.3486,24.3248,24.3406,60479.0
2016-02-23 13:40:00,30.65,30.65,30.62,30.62,50053.0,24.3406,24.3406,24.3168,24.3168,50053.0
2016-02-23 13:45:00,30.62,30.65,30.61,30.64,48596.0,24.3168,24.3406,24.3089,24.3327,48596.0
2016-02-23 13:50:00,30.63,30.66,30.62,30.65,102757.0,24.3248,24.3486,24.3168,24.3406,102757.0
2016-02-23 13:55:00,30.64,30.67,30.63,30.66,37256.0,24.3327,24.3565,24.3248,24.3486,37256.0
2016-02-23 14:00:00,30.67,30.67,30.65,30.67,36523.0,24.3565,24.3565,24.3406,24.3565,36523.0
2016-02-23 14:05:00,30.67,30.7,30.66,30.66,90450.0,24.3565,24.3803,24.3486,24.3486,90450.0
2016-02-23 14:10:00,30.66,30.69,30.65,30.68,58570.0,24.3486,24.3724,24.3406,24.3645,58570.0
2016-02-23 14:15:00,30.69,30.72,30.68,30.71,40679.0,24.3724,24.3962,24.3645,24.3883,40679.0
2016-02-23 14:20:00,30.72,30.72,30.69,30.71,64030.0,24.3962,24.3962,24.3724,24.3883,64030.0
2016-02-23 14:25:00,30.71,30.71,30.66,30.67,72215.0,24.3883,24.3883,24.3486,24.3565,72215.0
2016-02-23 14:30:00,30.67,30.68,30.66,30.68,33149.0,24.3565,24.3645,24.3486,24.3645,33149.0
2016-02-23 14:35:00,30.68,30.69,30.64,30.66,69554.0,24.3645,24.3724,24.3327,24.3486,69554.0
2016-02-23 14:40:00,30.66,30.66,30.63,30.63,46325.0,24.3486,24.3486,24.3248,24.3248,46325.0
2016-02-23 14:45:00,30.63,30.66,30.63,30.65,33138.0,24.3248,24.3486,24.3248,24.3406,33138.0
2016-02-23 14:50:00,30.66,30.67,30.61,30.61,29258.0,24.3486,24.3565,24.3089,24.3089,29258.0
2016-02-23 14:55:00,30.61,30.65,30.61,30.62,37354.0,24.3089,24.3406,24.3089,24.3168,37354.0
2016-02-23 15:00:00,30.62,30.63,30.57,30.57,118021.0,24.3168,24.3248,24.2771,24.2771,118021.0
2016-02-23 15:05:00,30.57,30.58,30.55,30.56,95180.0,24.2771,24.285,24.2612,24.2692,95180.0
2016-02-23 15:10:00,30.56,30.58,30.53,30.53,152656.0,24.2692,24.285,24.2453,24.2453,152656.0
2016-02-23 15:15:00,30.53,30.55,30.52,30.53,230336.0,24.2453,24.2612,24.2374,24.2453,230336.0
2016-02-23 15:20:00,30.53,30.56,30.53,30.53,90740.0,24.2453,24.2692,24.2453,24.2453,90740.0
2016-02-23 15:25:00,30.54,30.56,30.52,30.52,129784.0,24.2533,24.2692,24.2374,24.2374,129784.0
2016-02-23 15:30:00,30.52,30.6,30.52,30.59,405989.0,24.2374,24.3009,24.2374,24.293,405989.0
2016-02-23 15:35:00,30.59,30.64,30.58,30.64,156617.0,24.293,24.3327,24.285,24.3327,156617.0
2016-02-23 15:40:00,30.64,30.66,30.59,30.6,268898.0,24.3327,24.3486,24.293,24.3009,268898.0
2016-02-23 15:45:00,30.61,30.64,30.6,30.64,214735.0,24.3089,24.3327,24.3009,24.3327,214735.0
2016-02-23 15:50:00,30.64,30.64,30.56,30.57,580579.0,24.3327,24.3327,24.2692,24.2771,580579.0
2016-02-23 15:55:00,30.56,30.57,30.52,30.54,1672408.0,24.2692,24.2771,24.2374,24.2533,1672408.0
2016-02-24 09:30:00,29.95,29.98,29.89,29.89,456164.0,23.7847,23.8086,23.7371,23.7371,456164.0
2016-02-24 09:35:00,29.89,29.91,29.87,29.9,705514.0,23.7371,23.753,23.7212,23.745,705514.0
2016-02-24 09:40:00,29.9,29.93,29.86,29.92,308885.0,23.745,23.7689,23.7133,23.7609,308885.0
2016-02-24 09:45:00,29.92,29.92,29.83,29.86,696443.0,23.7609,23.7609,23.6894,23.7133,696443.0
2016-02-24 09:50:00,29.86,29.87,29.8,29.84,502953.0,23.7133,23.7212,23.6656,23.6974,502953.0
2016-02-24 09:55:00,29.84,29.88,29.83,29.87,737383.0,23.6974,23.7291,23.6894,23.7212,737383.0
2016-02-24 10:00:00,29.87,29.87,29.81,29.86,452690.0,23.7212,23.7212,23.6736,23.7133,452690.0
2016-02-24 10:05:00,29.86,29.89,29.85,29.88,594934.0,23.7133,23.7371,23.7053,23.7291,594934.0
2016-02-24 10:10:00,29.89,29.9,29.85,29.87,292283.0,23.7371,23.745,23.7053,23.7212,292283.0
2016-02-24 10:15:00,29.87,29.87,29.84,29.85,301081.0,23.7212,23.7212,23.6974,23.7053,301081.0
2016-02-24 10:20:00,29.86,29.86,29.78,29.79,614422.0,23.7133,23.7133,23.6497,23.6577,614422.0
2016-02-24 10:25:00,29.79,29.81,29.77,29.8,446966.0,23.6577,23.6736,23.6418,23.6656,446966.0
2016-02-24 10:30:00,29.81,29.86,29.78,29.86,902760.0,23.6736,23.7133,23.6497,23.7133,902760.0
2016-02-24 10:35:00,29.86,29.95,29.85,29.93,612064.0,23.7133,23.7847,23.7053,23.7689,612064.0
2016-02-24 10:40:00,29.93,29.94,29.9,29.9,368799.0,23.7689,23.7768,23.745,23.745,368799.0
2016-02-24 10:45:00,29.9,29.92,29.87,29.9,290373.0,23.745,23.7609,23.7212,23.745,290373.0
2016-02-24 10:50:00,29.91,29.93,29.85,29.87,348479.0,23.753,23.7689,23.7053,23.7212,348479.0
2016-02-24 10:55:00,29.86,29.9,29.85,29.88,329083.0,23.7133,23.745,23.7053,23.7291,329083.0
2016-02-24 11:00:00,29.89,29.9,29.85,29.86,336499.0,23.7371,23.745,23.7053,23.7133,336499.0
2016-02-24 11:05:00,29.86,29.93,29.86,29.89,630092.0,23.7133,23.7689,23.7133,23.7371,630092.0
2016-02-24 11:10:00,29.9,29.9,29.86,29.87,172879.0,23.745,23.745,23.7133,23.7212,172879.0
2016-02-24 11:15:00,29.87,29.87,29.8,29.83,360353.0,23.7212,23.7212,23.6656,23.6894,360353.0
2016-02-24 11:20:00,29.83,29.86,29.81,29.86,139514.0,23.6894,23.7133,23.6736,23.7133,139514.0
2016-02-24 11:25:00,29.85,29.88,29.83,29.86,203176.0,23.7053,23.7291,23.6894,23.7133,203176.0
2016-02-24 11:30:00,29.86,29.9,29.86,29.88,233956.0,23.7133,23.745,23.7133,23.7291,233956.0
2016-02-24 11:35:00,29.88,29.94,29.87,29.94,229321.0,23.7291,23.7768,23.7212,23.7768,229321.0
2016-02-24 11:40:00,29.94,30.01,29.93,30.01,316536.0,23.7768,23.8324,23.7689,23.8324,316536.0
2016-02-24 11:45:00,30.01,30.02,29.97,30.01,202228.0,23.8324,23.8403,23.8006,23.8324,202228.0
2016-02-24 11:50:00,30.01,30.08,30.0,30.04,271532.0,23.8324,23.888,23.8244,23.8562,271532.0
2016-02-24 11:55:00,30.04,30.06,30.03,30.06,132979.0,23.8562,23.8721,23.8483,23.8721,132979.0
2016-02-24 12:00:00,30.05,30.1,30.04,30.08,301568.0,23.8641,23.9039,23.8562,23.888,301568.0
2016-02-24 12:05:00,30.09,30.13,30.08,30.12,502946.0,23.8959,23.9277,23.888,23.9197,502946.0
2016-02-24 12:10:00,30.12,30.13,30.06,30.07,179800.0,23.9197,23.9277,23.8721,23.88,179800.0
2016-02-24 12:15:00,30.07,30.08,30.04,30.05,167133.0,23.88,23.888,23.8562,23.8641,167133.0
2016-02-24 12:20:00,30.06,30.11,30.06,30.06,81921.0,23.8721,23.9118,23.8721,23.8721,81921.0
2016-02-24 12:25:00,30.06,30.08,30.03,30.03,190413.0,23.8721,23.888,23.8483,23.8483,190413.0
2016-02-24 12:30:00,30.03,30.06,29.99,30.0,173659.0,23.8483,23.8721,23.8165,23.8244,173659.0
2016-02-24 12:35:00,30.0,30.02,29.98,30.01,157545.0,23.8244,23.8403,23.8086,23.8324,157545.0
2016-02-24 12:40:00,30.02,30.02,29.99,30.0,180622.0,23.8403,23.8403,23.8165,23.8244,180622.0
2016-02-24 12:45:00,30.0,30.07,29.99,30.07,162083.0,23.8244,23.88,23.8165,23.88,162083.0
2016-02-24 12:50:00,30.08,30.11,30.07,30.11,232450.0,23.888,23.9118,23.88,23.9118,232450.0
2016-02-24 12:55:00,30.11,30.12,30.09,30.1,242827.0,23.9118,23.9197,23.8959,23.9039,242827.0
2016-02-24 13:00:00,30.1,30.15,30.09,30.14,166549.0,23.9039,23.9436,23.8959,23.9356,166549.0
2016-02-24 13:05:00,30.15,30.21,30.14,30.19,242535.0,23.9436,23.9912,23.9356,23.9753,242535.0
2016-02-24 13:10:00,30.19,30.19,30.12,30.12,99733.0,23.9753,23.9753,23.9197,23.9197,99733.0
2016-02-24 13:15:00,30.12,30.15,30.1,30.13,154795.0,23.9197,23.9436,23.9039,23.9277,154795.0
2016-02-24 13:20:00,30.14,30.17,30.12,30.15,148318.0,23.9356,23.9594,23.9197,23.9436,148318.0
2016-02-24 13:25:00,30.15,30.17,30.13,30.15,181870.0,23.9436,23.9594,23.9277,23.9436,181870.0
2016-02-24 13:30:00,30.15,30.17,30.12,30.14,99182.0,23.9436,23.9594,23.9197,23.9356,99182.0
2016-02-24 13:35:00,30.14,30.15,30.11,30.13,58522.0,23.9356,23.9436,23.9118,23.9277,58522.0
2016-02-24 13:40:00,30.14,30.15,30.13,30.14,64040.0,23.9356,23.9436,23.9277,23.9356,64040.0
2016-02-24 13:45:00,30.14,30.15,30.09,30.11,82714.0,23.9356,23.9436,23.8959,23.9118,82714.0
2016-02-24 13:50:00,30.12,30.14,30.11,30.13,66952.0,23.9197,23.9356,23.9118,23.9277,66952.0
2016-02-24 13:55:00,30.13,30.17,30.12,30.13,152904.0,23.9277,23.9594,23.9197,23.9277,152904.0
2016-02-24 14:00:00,30.13,30.14,30.09,30.1,118119.0,23.9277,23.9356,23.8959,23.9039,118119.0
2016-02-24 14:05:00,30.1,30.22,30.1,30.22,306024.0,23.9039,23.9992,23.9039,23.9992,306024.0
2016-02-24 14:10:00,30.22,30.25,30.21,30.24,188560.0,23.9992,24.023,23.9912,24.015,188560.0
2016-02-24 14:15:00,30.24,30.26,30.22,30.23,84879.0,24.015,24.0309,23.9992,24.0071,84879.0
2016-02-24 14:20:00,30.23,30.3,30.21,30.29,335976.0,24.0071,24.0627,23.9912,24.0547,335976.0
2016-02-24 14:25:00,30.29,30.31,30.25,30.26,464345.0,24.0547,24.0706,24.023,24.0309,464345.0
2016-02-24 14:30:00,30.26,30.33,30.25,30.32,452653.0,24.0309,24.0865,24.023,24.0786,452653.0
2016-02-24 14:35:00,30.33,30.35,30.29,30.34,194360.0,24.0865,24.1024,24.0547,24.0945,194360.0
2016-02-24 14:40:00,30.35,30.41,30.34,30.39,465186.0,24.1024,24.15,24.0945,24.1342,465186.0
2016-02-24 14:45:00,30.39,30.4,30.37,30.4,103590.0,24.1342,24.1421,24.1183,24.1421,103590.0
2016-02-24 14:50:00,30.4,30.4,30.36,30.37,169013.0,24.1421,24.1421,24.1103,24.1183,169013.0
2016-02-24 14:55:00,30.37,30.37,30.35,30.36,47068.0,24.1183,24.1183,24.1024,24.1103,47068.0
2016-02-24 15:00:00,30.36,30.4,30.35,30.37,276340.0,24.1103,24.1421,24.1024,24.1183,276340.0
2016-02-24 15:05:00,30.38,30.47,30.37,30.47,233360.0,24.1262,24.1977,24.1183,24.1977,233360.0
2016-02-24 15:10:00,30.47,30.51,30.46,30.51,598595.0,24.1977,24.2295,24.1897,24.2295,598595.0
2016-02-24 15:15:00,30.51,30.55,30.48,30.51,841267.0,24.2295,24.2612,24.2056,24.2295,841267.0
2016-02-24 15:20:00,30.51,30.52,30.48,30.5,294621.0,24.2295,24.2374,24.2056,24.2215,294621.0
2016-02-24 15:25:00,30.5,30.56,30.5,30.52,548109.0,24.2215,24.2692,24.2215,24.2374,548109.0
2016-02-24 15:30:00,30.52,30.53,30.5,30.51,278270.0,24.2374,24.2453,24.2215,24.2295,278270.0
2016-02-24 15:35:00,30.51,30.54,30.5,30.54,256760.0,24.2295,24.2533,24.2215,24.2533,256760.0
2016-02-24 15:40:00,30.54,30.55,30.46,30.46,328115.0,24.2533,24.2612,24.1897,24.1897,328115.0
2016-02-24 15:45:00,30.46,30.49,30.43,30.44,265448.0,24.1897,24.2136,24.1659,24.1739,265448.0
2016-02-24 15:50:00,30.44,30.49,30.43,30.49,515232.0,24.1739,24.2136,24.1659,24.2136,515232.0
2016-02-24 15:55:00,30.49,30.49,30.44,30.46,1292534.0,24.2136,24.2136,24.1739,24.1897,1292534.0
2016-02-25 09:30:00,29.99,30.07,29.98,30.05,414861.0,23.8165,23.88,23.8086,23.8641,414861.0
2016-02-25 09:35:00,30.04,30.06,29.94,29.95,1108085.0,23.8562,23.8721,23.7768,23.7847,1108085.0
2016-02-25 09:40:00,29.95,29.97,29.87,29.88,634629.0,23.7847,23.8006,23.7212,23.7291,634629.0
2016-02-25 09:45:00,29.88,29.89,29.84,29.86,889805.0,23.7291,23.7371,23.6974,23.7133,889805.0
2016-02-25 09:50:00,29.86,29.94,29.85,29.93,561202.0,23.7133,23.7768,23.7053,23.7689,561202.0
2016-02-25 09:55:00,29.93,29.94,29.88,29.9,450128.0,23.7689,23.7768,23.7291,23.745,450128.0
2016-02-25 10:00:00,29.9,29.9,29.81,29.85,616558.0,23.745,23.745,23.6736,23.7053,616558.0
2016-02-25 10:05:00,29.84,29.86,29.81,29.85,363094.0,23.6974,23.7133,23.6736,23.7053,363094.0
2016-02-25 10:10:00,29.85,29.91,29.82,29.9,415159.0,23.7053,23.753,23.6815,23.745,415159.0
2016-02-25 10:15:00,29.9,29.97,29.89,29.95,405843.0,23.745,23.8006,23.7371,23.7847,405843.0
2016-02-25 10:20:00,29.95,29.97,29.92,29.93,203139.0,23.7847,23.8006,23.7609,23.7689,203139.0
2016-02-25 10:25:00,29.92,30.02,29.92,30.02,328323.0,23.7609,23.8403,23.7609,23.8403,328323.0
2016-02-25 10:30:00,30.02,30.02,29.94,29.99,347603.0,23.8403,23.8403,23.7768,23.8165,347603.0
2016-02-25 10:35:00,29.99,30.01,29.98,30.01,181080.0,23.8165,23.8324,23.8086,23.8324,181080.0
2016-02-25 10:40:00,30.01,30.04,29.99,30.02,217829.0,23.8324,23.8562,23.8165,23.8403,217829.0
2016-02-25 10:45:00,30.03,30.03,29.99,29.99,125205.0,23.8483,23.8483,23.8165,23.8165,125205.0
2016-02-25 10:50:00,30.0,30.03,29.98,30.03,87180.0,23.8244,23.8483,23.8086,23.8483,87180.0
2016-02-25 10:55:00,30.03,30.03,29.94,29.94,87748.0,23.8483,23.8483,23.7768,23.7768,87748.0
2016-02-25 11:00:00,29.94,29.96,29.92,29.94,215682.0,23.7768,23.7927,23.7609,23.7768,215682.0
2016-02-25 11:05:00,29.94,29.95,29.91,29.94,126483.0,23.7768,23.7847,23.753,23.7768,126483.0
2016-02-25 11:10:00,29.94,29.95,29.91,29.91,146754.0,23.7768,23.7847,23.753,23.753,146754.0
2016-02-25 11:15:00,29.92,29.99,29.91,29.95,130618.0,23.7609,23.8165,23.753,23.7847,130618.0
2016-02-25 11:20:00,29.94,30.0,29.93,29.98,141302.0,23.7768,23.8244,23.7689,23.8086,141302.0
2016-02-25 11:25:00,29.99,30.03,29.97,30.02,148668.0,23.8165,23.8483,23.8006,23.8403,148668.0
2016-02-25 11:30:00,30.02,30.05,30.0,30.04,300791.0,23.8403,23.8641,23.8244,23.8562,300791.0
2016-02-25 11:35:00,30.04,30.07,30.02,30.05,179604.0,23.8562,23.88,23.8403,23.8641,179604.0
2016-02-25 11:40:00,30.05,30.05,30.01,30.03,187559.0,23.8641,23.8641,23.8324,23.8483,187559.0
2016-02-25 11:45:00,30.03,30.05,30.01,30.05,200438.0,23.8483,23.8641,23.8324,23.8641,200438.0
2016-02-25 11:50:00,30.05,30.11,30.04,30.09,151798.0,23.8641,23.9118,23.8562,23.8959,151798.0
2016-02-25 11:55:00,30.1,30.14,30.09,30.12,87150.0,23.9039,23.9356,23.8959,23.9197,87150.0
2016-02-25 12:00:00,30.13,30.13,30.1,30.11,62451.0,23.9277,23.9277,23.9039,23.9118,62451.0
2016-02-25 12:05:00,30.11,30.11,30.09,30.1,30086.0,23.9118,23.9118,23.8959,23.9039,30086.0
2016-02-25 12:10:00,30.1,30.12,30.08,30.1,96835.0,23.9039,23.9197,23.888,23.9039,96835.0
2016-02-25 12:15:00,30.1,30.11,30.06,30.06,52583.0,23.9039,23.9118,23.8721,23.8721,52583.0
2016-02-25 12:20:00,30.07,30.08,30.06,30.08,68591.0,23.88,23.888,23.8721,23.888,68591.0
2016-02-25 12:25:00,30.08,30.1,30.07,30.09,70723.0,23.888,23.9039,23.88,23.8959,70723.0
2016-02-25 12:30:00,30.1,30.1,30.06,30.07,44527.0,23.9039,23.9039,23.8721,23.88,44527.0
2016-02-25 12:35:00,30.07,30.1,30.06,30.07,126404.0,23.88,23.9039,23.8721,23.88,126404.0
2016-02-25 12:40:00,30.07,30.08,30.06,30.08,61945.0,23.88,23.888,23.8721,23.888,61945.0
2016-02-25 12:45:00,30.08,30.08,30.04,30.06,268545.0,23.888,23.888,23.8562,23.8721,268545.0
2016-02-25 12:50:00,30.06,30.1,30.06,30.1,39319.0,23.8721,23.9039,23.8721,23.9039,39319.0
2016-02-25 12:55:00,30.1,30.11,30.05,30.06,121628.0,23.9039,23.9118,23.8641,23.8721,121628.0
2016-02-25 13:00:00,30.05,30.07,30.04,30.06,58486.0,23.8641,23.88,23.8562,23.8721,58486.0
2016-02-25 13:05:00,30.07,30.08,30.06,30.07,50368.0,23.88,23.888,23.8721,23.88,50368.0
2016-02-25 13:10:00,30.07,30.08,30.06,30.08,63981.0,23.88,23.888,23.8721,23.888,63981.0
2016-02-25 13:15:00,30.08,30.12,30.07,30.09,96754.0,23.888,23.9197,23.88,23.8959,96754.0
2016-02-25 13:20:00,30.09,30.12,30.09,30.1,102031.0,23.8959,23.9197,23.8959,23.9039,102031.0
2016-02-25 13:25:00,30.1,30.15,30.1,30.15,131643.0,23.9039,23.9436,23.9039,23.9436,131643.0
2016-02-25 13:30:00,30.15,30.17,30.14,30.15,59781.0,23.9436,23.9594,23.9356,23.9436,59781.0
2016-02-25 13:35:00,30.15,30.2,30.14,30.18,155309.0,23.9436,23.9833,23.9356,23.9674,155309.0
2016-02-25 13:40:00,30.18,30.22,30.17,30.22,171636.0,23.9674,23.9992,23.9594,23.9992,171636.0
2016-02-25 13:45:00,30.22,30.23,30.2,30.21,90399.0,23.9992,24.0071,23.9833,23.9912,90399.0
2016-02-25 13:50:00,30.21,30.27,30.2,30.26,312664.0,23.9912,24.0389,23.9833,24.0309,312664.0
2016-02-25 13:55:00,30.26,30.28,30.23,30.27,163079.0,24.0309,24.0468,24.0071,24.0389,163079.0
2016-02-25 14:00:00,30.27,30.27,30.23,30.25,70939.0,24.0389,24.0389,24.0071,24.023,70939.0
2016-02-25 14:05:00,30.25,30.25,30.22,30.23,63302.0,24.023,24.023,23.9992,24.0071,63302.0
2016-02-25 14:10:00,30.23,30.29,30.22,30.29,93882.0,24.0071,24.0547,23.9992,24.0547,93882.0
2016-02-25 14:15:00,30.28,30.3,30.27,30.3,105374.0,24.0468,24.0627,24.0389,24.0627,105374.0
2016-02-25 14:20:00,30.3,30.31,30.28,30.28,106496.0,24.0627,24.0706,24.0468,24.0468,106496.0
2016-02-25 14:25:00,30.28,30.28,30.23,30.25,133672.0,24.0468,24.0468,24.0071,24.023,133672.0
2016-02-25 14:30:00,30.25,30.27,30.24,30.26,52204.0,24.023,24.0389,24.015,24.0309,52204.0
2016-02-25 14:35:00,30.25,30.26,30.23,30.25,87956.0,24.023,24.0309,24.0071,24.023,87956.0
2016-02-25 14:40:00,30.25,30.25,30.22,30.24,54088.0,24.023,24.023,23.9992,24.015,54088.0
2016-02-25 14:45:00,30.24,30.24,30.22,30.23,117339.0,24.015,24.015,23.9992,24.0071,117339.0
2016-02-25 14:50:00,30.23,30.24,30.19,30.23,93235.0,24.0071,24.015,23.9753,24.0071,93235.0
2016-02-25 14:55:00,30.23,30.24,30.22,30.23,30567.0,24.0071,24.015,23.9992,24.0071,30567.0
2016-02-25 15:00:00,30.24,30.28,30.23,30.28,88529.0,24.015,24.0468,24.0071,24.0468,88529.0
2016-02-25 15:05:00,30.28,30.29,30.26,30.28,126993.0,24.0468,24.0547,24.0309,24.0468,126993.0
2016-02-25 15:10:00,30.28,30.31,30.27,30.3,123820.0,24.0468,24.0706,24.0389,24.0627,123820.0
2016-02-25 15:15:00,30.29,30.3,30.26,30.27,129083.0,24.0547,24.0627,24.0309,24.0389,129083.0
2016-02-25 15:20:00,30.27,30.28,30.25,30.27,97540.0,24.0389,24.0468,24.023,24.0389,97540.0
2016-02-25 15:25:00,30.27,30.27,30.24,30.24,78359.0,24.0389,24.0389,24.015,24.015,78359.0
2016-02-25 15:30:00,30.24,30.27,30.22,30.24,197481.0,24.015,24.0389,23.9992,24.015,197481.0
2016-02-25 15:35:00,30.23,30.28,30.23,30.28,115375.0,24.0071,24.0468,24.0071,24.0468,115375.0
2016-02-25 15:40:00,30.28,30.34,30.27,30.32,253104.0,24.0468,24.0945,24.0389,24.0786,253104.0
2016-02-25 15:45:00,30.32,30.34,30.31,30.34,264063.0,24.0786,24.0945,24.0706,24.0945,264063.0
2016-02-25 15:50:00,30.34,30.35,30.31,30.33,483194.0,24.0945,24.1024,24.0706,24.0865,483194.0
2016-02-25 15:55:00,30.34,30.38,30.33,30.35,2182696.0,24.0945,24.1262,24.0865,24.1024,2182696.0
2016-02-26 09:30:00,30.74,30.76,30.67,30.67,901485.0,24.4121,24.428,24.3565,24.3565,901485.0
2016-02-26 09:35:00,30.67,30.75,30.67,30.7,1097069.0,24.3565,24.4201,24.3565,24.3803,1097069.0
2016-02-26 09:40:00,30.7,30.72,30.6,30.62,821672.0,24.3803,24.3962,24.3009,24.3168,821672.0
2016-02-26 09:45:00,30.62,30.64,30.58,30.59,601138.0,24.3168,24.3327,24.285,24.293,601138.0
2016-02-26 09:50:00,30.6,30.64,30.59,30.62,175589.0,24.3009,24.3327,24.293,24.3168,175589.0
2016-02-26 09:55:00,30.61,30.62,30.51,30.52,517036.0,24.3089,24.3168,24.2295,24.2374,517036.0
2016-02-26 10:00:00,30.51,30.54,30.48,30.5,346532.0,24.2295,24.2533,24.2056,24.2215,346532.0
2016-02-26 10:05:00,30.5,30.53,30.47,30.47,205678.0,24.2215,24.2453,24.1977,24.1977,205678.0
2016-02-26 10:10:00,30.47,30.52,30.46,30.51,238371.0,24.1977,24.2374,24.1897,24.2295,238371.0
2016-02-26 10:15:00,30.51,30.51,30.47,30.5,166111.0,24.2295,24.2295,24.1977,24.2215,166111.0
2016-02-26 10:20:00,30.5,30.51,30.46,30.46,201142.0,24.2215,24.2295,24.1897,24.1897,201142.0
2016-02-26 10:25:00,30.46,30.49,30.44,30.49,213938.0,24.1897,24.2136,24.1739,24.2136,213938.0
2016-02-26 10:30:00,30.49,30.55,30.48,30.55,276322.0,24.2136,24.2612,24.2056,24.2612,276322.0
2016-02-26 10:35:00,30.55,30.58,30.53,30.57,274814.0,24.2612,24.285,24.2453,24.2771,274814.0
2016-02-26 10:40:00,30.57,30.63,30.56,30.62,1347395.0,24.2771,24.3248,24.2692,24.3168,1347395.0
2016-02-26 10:45:00,30.62,30.65,30.6,30.63,257417.0,24.3168,24.3406,24.3009,24.3248,257417.0
2016-02-26 10:50:00,30.64,30.64,30.59,30.61,144591.0,24.3327,24.3327,24.293,24.3089,144591.0
2016-02-26 10:55:00,30.62,30.65,30.6,30.62,166129.0,24.3168,24.3406,24.3009,24.3168,166129.0
2016-02-26 11:00:00,30.61,30.63,30.58,30.63,165564.0,24.3089,24.3248,24.285,24.3248,165564.0
2016-02-26 11:05:00,30.63,30.65,30.58,30.59,63706.0,24.3248,24.3406,24.285,24.293,63706.0
2016-02-26 11:10:00,30.59,30.66,30.58,30.64,992372.0,24.293,24.3486,24.285,24.3327,992372.0
2016-02-26 11:15:00,30.63,30.67,30.62,30.65,482631.0,24.3248,24.3565,24.3168,24.3406,482631.0
2016-02-26 11:20:00,30.65,30.68,30.62,30.66,394418.0,24.3406,24.3645,24.3168,24.3486,394418.0
2016-02-26 11:25:00,30.65,30.66,30.58,30.59,306218.0,24.3406,24.3486,24.285,24.293,306218.0
2016-02-26 11:30:00,30.58,30.62,30.55,30.59,369616.0,24.285,24.3168,24.2612,24.293,369616.0
2016-02-26 11:35:00,30.58,30.62,30.56,30.57,124806.0,24.285,24.3168,24.2692,24.2771,124806.0
2016-02-26 11:40:00,30.57,30.59,30.55,30.58,155903.0,24.2771,24.293,24.2612,24.285,155903.0
2016-02-26 11:45:00,30.57,30.62,30.56,30.62,172819.0,24.2771,24.3168,24.2692,24.3168,172819.0
2016-02-26 11:50:00,30.62,30.62,30.59,30.62,114236.0,24.3168,24.3168,24.293,24.3168,114236.0
2016-02-26 11:55:00,30.62,30.64,30.59,30.6,218747.0,24.3168,24.3327,24.293,24.3009,218747.0
2016-02-26 12:00:00,30.6,30.6,30.55,30.56,163442.0,24.3009,24.3009,24.2612,24.2692,163442.0
2016-02-26 12:05:00,30.56,30.59,30.53,30.57,191850.0,24.2692,24.293,24.2453,24.2771,191850.0
2016-02-26 12:10:00,30.57,30.6,30.55,30.58,287214.0,24.2771,24.3009,24.2612,24.285,287214.0
2016-02-26 12:15:00,30.58,30.63,30.57,30.61,92054.0,24.285,24.3248,24.2771,24.3089,92054.0
2016-02-26 12:20:00,30.6,30.62,30.59,30.6,76175.0,24.3009,24.3168,24.293,24.3009,76175.0
2016-02-26 12:25:00,30.6,30.65,30.59,30.62,133122.0,24.3009,24.3406,24.293,24.3168,133122.0
2016-02-26 12:30:00,30.62,30.65,30.61,30.63,54371.0,24.3168,24.3406,24.3089,24.3248,54371.0
2016-02-26 12:35:00,30.63,30.64,30.6,30.61,136485.0,24.3248,24.3327,24.3009,24.3089,136485.0
2016-02-26 12:40:00,30.61,30.61,30.58,30.61,220560.0,24.3089,24.3089,24.285,24.3089,220560.0
2016-02-26 12:45:00,30.6,30.63,30.59,30.61,138798.0,24.3009,24.3248,24.293,24.3089,138798.0
2016-02-26 12:50:00,30.6,30.65,30.58,30.65,89763.0,24.3009,24.3406,24.285,24.3406,89763.0
2016-02-26 12:55:00,30.65,30.67,30.62,30.63,88192.0,24.3406,24.3565,24.3168,24.3248,88192.0
2016-02-26 13:00:00,30.63,30.66,30.62,30.63,113787.0,24.3248,24.3486,24.3168,24.3248,113787.0
2016-02-26 13:05:00,30.62,30.67,30.61,30.64,68846.0,24.3168,24.3565,24.3089,24.3327,68846.0
2016-02-26 13:10:00,30.64,30.65,30.57,30.57,156621.0,24.3327,24.3406,24.2771,24.2771,156621.0
2016-02-26 13:15:00,30.56,30.61,30.56,30.6,113593.0,24.2692,24.3089,24.2692,24.3009,113593.0
2016-02-26 13:20:00,30.61,30.61,30.58,30.59,24947.0,24.3089,24.3089,24.285,24.293,24947.0
2016-02-26 13:25:00,30.59,30.59,30.57,30.58,34791.0,24.293,24.293,24.2771,24.285,34791.0
2016-02-26 13:30:00,30.59,30.59,30.53,30.54,160965.0,24.293,24.293,24.2453,24.2533,160965.0
2016-02-26 13:35:00,30.54,30.58,30.54,30.55,121770.0,24.2533,24.285,24.2533,24.2612,121770.0
2016-02-26 13:40:00,30.55,30.56,30.5,30.51,84352.0,24.2612,24.2692,24.2215,24.2295,84352.0
2016-02-26 13:45:00,30.5,30.53,30.5,30.53,48512.0,24.2215,24.2453,24.2215,24.2453,48512.0
2016-02-26 13:50:00,30.52,30.53,30.49,30.51,46867.0,24.2374,24.2453,24.2136,24.2295,46867.0
2016-02-26 13:55:00,30.5,30.52,30.47,30.51,90545.0,24.2215,24.2374,24.1977,24.2295,90545.0
2016-02-26 14:00:00,30.5,30.53,30.48,30.51,100662.0,24.2215,24.2453,24.2056,24.2295,100662.0
2016-02-26 14:05:00,30.5,30.53,30.5,30.5,48743.0,24.2215,24.2453,24.2215,24.2215,48743.0
2016-02-26 14:10:00,30.5,30.51,30.47,30.5,74061.0,24.2215,24.2295,24.1977,24.2215,74061.0
2016-02-26 14:15:00,30.5,30.51,30.49,30.49,42014.0,24.2215,24.2295,24.2136,24.2136,42014.0
2016-02-26 14:20:00,30.49,30.53,30.47,30.5,143211.0,24.2136,24.2453,24.1977,24.2215,143211.0
2016-02-26 14:25:00,30.5,30.53,30.5,30.51,63066.0,24.2215,24.2453,24.2215,24.2295,63066.0
2016-02-26 14:30:00,30.5,30.51,30.47,30.48,126377.0,24.2215,24.2295,24.1977,24.2056,126377.0
2016-02-26 14:35:00,30.48,30.48,30.4,30.4,487620.0,24.2056,24.2056,24.1421,24.1421,487620.0
2016-02-26 14:40:00,30.4,30.45,30.39,30.45,90797.0,24.1421,24.1818,24.1342,24.1818,90797.0
2016-02-26 14:45:00,30.45,30.47,30.44,30.47,61234.0,24.1818,24.1977,24.1739,24.1977,61234.0
2016-02-26 14:50:00,30.46,30.46,30.42,30.42,75672.0,24.1897,24.1897,24.158,24.158,75672.0
2016-02-26 14:55:00,30.42,30.44,30.4,30.4,83093.0,24.158,24.1739,24.1421,24.1421,83093.0
2016-02-26 15:00:00,30.4,30.46,30.39,30.46,272301.0,24.1421,24.1897,24.1342,24.1897,272301.0
2016-02-26 15:05:00,30.46,30.47,30.44,30.45,150857.0,24.1897,24.1977,24.1739,24.1818,150857.0
2016-02-26 15:10:00,30.45,30.46,30.44,30.45,104873.0,24.1818,24.1897,24.1739,24.1818,104873.0
2016-02-26 15:15:00,30.45,30.47,30.43,30.46,86614.0,24.1818,24.1977,24.1659,24.1897,86614.0
2016-02-26 15:20:00,30.46,30.48,30.42,30.44,84567.0,24.1897,24.2056,24.158,24.1739,84567.0
2016-02-26 15:25:00,30.44,30.46,30.4,30.43,85725.0,24.1739,24.1897,24.1421,24.1659,85725.0
2016-02-26 15:30:00,30.42,30.48,30.42,30.46,566819.0,24.158,24.2056,24.158,24.1897,566819.0
2016-02-26 15:35:00,30.46,30.47,30.42,30.43,182094.0,24.1897,24.1977,24.158,24.1659,182094.0
2016-02-26 15:40:00,30.42,30.46,30.42,30.45,159455.0,24.158,24.1897,24.158,24.1818,159455.0
2016-02-26 15:45:00,30.46,30.48,30.45,30.46,129183.0,24.1897,24.2056,24.1818,24.1897,129183.0
2016-02-26 15:50:00,30.47,30.49,30.44,30.47,413159.0,24.1977,24.2136,24.1739,24.1977,413159.0
2016-02-26 15:55:00,30.47,30.47,30.38,30.41,1166020.0,24.1977,24.1977,24.1262,24.15,1166020.0
2016-02-29 09:30:00,30.37,30.47,30.37,30.43,751976.0,24.1183,24.1977,24.1183,24.1659,751976.0
2016-02-29 09:35:00,30.44,30.46,30.4,30.43,252215.0,24.1739,24.1897,24.1421,24.1659,252215.0
2016-02-29 09:40:00,30.43,30.46,30.36,30.38,366479.0,24.1659,24.1897,24.1103,24.1262,366479.0
2016-02-29 09:45:00,30.38,30.43,30.36,30.41,182334.0,24.1262,24.1659,24.1103,24.15,182334.0
2016-02-29 09:50:00,30.41,30.46,30.41,30.45,409702.0,24.15,24.1897,24.15,24.1818,409702.0
2016-02-29 09:55:00,30.45,30.45,30.41,30.43,237098.0,24.1818,24.1818,24.15,24.1659,237098.0
2016-02-29 10:00:00,30.42,30.43,30.37,30.39,288096.0,24.158,24.1659,24.1183,24.1342,288096.0
2016-02-29 10:05:00,30.39,30.43,30.38,30.39,357377.0,24.1342,24.1659,24.1262,24.1342,357377.0
2016-02-29 10:10:00,30.4,30.41,30.35,30.38,206241.0,24.1421,24.15,24.1024,24.1262,206241.0
2016-02-29 10:15:00,30.39,30.41,30.35,30.36,285966.0,24.1342,24.15,24.1024,24.1103,285966.0
2016-02-29 10:20:00,30.35,30.42,30.35,30.38,144965.0,24.1024,24.158,24.1024,24.1262,144965.0
2016-02-29 10:25:00,30.38,30.39,30.33,30.37,317218.0,24.1262,24.1342,24.0865,24.1183,317218.0
2016-02-29 10:30:00,30.37,30.39,30.34,30.34,299080.0,24.1183,24.1342,24.0945,24.0945,299080.0
2016-02-29 10:35:00,30.34,30.38,30.34,30.38,256167.0,24.0945,24.1262,24.0945,24.1262,256167.0
2016-02-29 10:40:00,30.37,30.4,30.36,30.4,140920.0,24.1183,24.1421,24.1103,24.1421,140920.0
2016-02-29 10:45:00,30.4,30.41,30.38,30.39,108506.0,24.1421,24.15,24.1262,24.1342,108506.0
2016-02-29 10:50:00,30.4,30.45,30.39,30.45,241204.0,24.1421,24.1818,24.1342,24.1818,241204.0
2016-02-29 10:55:00,30.45,30.45,30.42,30.43,59752.0,24.1818,24.1818,24.158,24.1659,59752.0
2016-02-29 11:00:00,30.43,30.49,30.42,30.44,237550.0,24.1659,24.2136,24.158,24.1739,237550.0
2016-02-29 11:05:00,30.44,30.44,30.38,30.41,381656.0,24.1739,24.1739,24.1262,24.15,381656.0
2016-02-29 11:10:00,30.41,30.45,30.4,30.41,106087.0,24.15,24.1818,24.1421,24.15,106087.0
2016-02-29 11:15:00,30.41,30.47,30.41,30.45,74083.0,24.15,24.1977,24.15,24.1818,74083.0
2016-02-29 11:20:00,30.45,30.53,30.44,30.52,214603.0,24.1818,24.2453,24.1739,24.2374,214603.0
2016-02-29 11:25:00,30.52,30.53,30.45,30.46,256247.0,24.2374,24.2453,24.1818,24.1897,256247.0
2016-02-29 11:30:00,30.46,30.57,30.46,30.55,183580.0,24.1897,24.2771,24.1897,24.2612,183580.0
2016-02-29 11:35:00,30.55,30.61,30.53,30.61,371722.0,24.2612,24.3089,24.2453,24.3089,371722.0
2016-02-29 11:40:00,30.6,30.61,30.57,30.59,68766.0,24.3009,24.3089,24.2771,24.293,68766.0
2016-02-29 11:45:00,30.6,30.61,30.57,30.58,90776.0,24.3009,24.3089,24.2771,24.285,90776.0
2016-02-29 11:50:00,30.58,30.59,30.55,30.59,105986.0,24.285,24.293,24.2612,24.293,105986.0
2016-02-29 11:55:00,30.6,30.6,30.57,30.6,97808.0,24.3009,24.3009,24.2771,24.3009,97808.0
2016-02-29 12:00:00,30.6,30.6,30.57,30.58,57538.0,24.3009,24.3009,24.2771,24.285,57538.0
2016-02-29 12:05:00,30.58,30.58,30.55,30.55,76122.0,24.285,24.285,24.2612,24.2612,76122.0
2016-02-29 12:10:00,30.56,30.61,30.56,30.61,86238.0,24.2692,24.3089,24.2692,24.3089,86238.0
2016-02-29 12:15:00,30.6,30.63,30.59,30.62,66170.0,24.3009,24.3248,24.293,24.3168,66170.0
2016-02-29 12:20:00,30.63,30.63,30.58,30.59,109705.0,24.3248,24.3248,24.285,24.293,109705.0
2016-02-29 12:25:00,30.59,30.59,30.54,30.56,132250.0,24.293,24.293,24.2533,24.2692,132250.0
2016-02-29 12:30:00,30.57,30.57,30.53,30.57,80273.0,24.2771,24.2771,24.2453,24.2771,80273.0
2016-02-29 12:35:00,30.57,30.6,30.57,30.59,284379.0,24.2771,24.3009,24.2771,24.293,284379.0
2016-02-29 12:40:00,30.58,30.61,30.57,30.58,214168.0,24.285,24.3089,24.2771,24.285,214168.0
2016-02-29 12:45:00,30.58,30.59,30.57,30.58,49816.0,24.285,24.293,24.2771,24.285,49816.0
2016-02-29 12:50:00,30.58,30.63,30.58,30.62,81849.0,24.285,24.3248,24.285,24.3168,81849.0
2016-02-29 12:55:00,30.62,30.64,30.6,30.63,115616.0,24.3168,24.3327,24.3009,24.3248,115616.0
2016-02-29 13:00:00,30.63,30.65,30.62,30.64,68371.0,24.3248,24.3406,24.3168,24.3327,68371.0
2016-02-29 13:05:00,30.64,30.64,30.62,30.63,43694.0,24.3327,24.3327,24.3168,24.3248,43694.0
2016-02-29 13:10:00,30.62,30.64,30.6,30.6,75597.0,24.3168,24.3327,24.3009,24.3009,75597.0
2016-02-29 13:15:00,30.6,30.62,30.59,30.59,110934.0,24.3009,24.3168,24.293,24.293,110934.0
2016-02-29 13:20:00,30.59,30.61,30.58,30.59,105216.0,24.293,24.3089,24.285,24.293,105216.0
2016-02-29 13:25:00,30.59,30.6,30.55,30.55,131985.0,24.293,24.3009,24.2612,24.2612,131985.0
2016-02-29 13:30:00,30.55,30.56,30.53,30.55,91298.0,24.2612,24.2692,24.2453,24.2612,91298.0
2016-02-29 13:35:00,30.55,30.57,30.55,30.56,33223.0,24.2612,24.2771,24.2612,24.2692,33223.0
2016-02-29 13:40:00,30.57,30.57,30.53,30.55,67310.0,24.2771,24.2771,24.2453,24.2612,67310.0
2016-02-29 13:45:00,30.55,30.58,30.55,30.57,60601.0,24.2612,24.285,24.2612,24.2771,60601.0
2016-02-29 13:50:00,30.57,30.57,30.55,30.56,34950.0,24.2771,24.2771,24.2612,24.2692,34950.0
2016-02-29 13:55:00,30.56,30.59,30.55,30.58,171509.0,24.2692,24.293,24.2612,24.285,171509.0
2016-02-29 14:00:00,30.58,30.59,30.56,30.57,201973.0,24.285,24.293,24.2692,24.2771,201973.0
2016-02-29 14:05:00,30.57,30.58,30.51,30.52,290572.0,24.2771,24.285,24.2295,24.2374,290572.0
2016-02-29 14:10:00,30.52,30.53,30.5,30.5,119402.0,24.2374,24.2453,24.2215,24.2215,119402.0
2016-02-29 14:15:00,30.5,30.5,30.47,30.49,115356.0,24.2215,24.2215,24.1977,24.2136,115356.0
2016-02-29 14:20:00,30.48,30.49,30.42,30.43,131932.0,24.2056,24.2136,24.158,24.1659,131932.0
2016-02-29 14:25:00,30.43,30.49,30.41,30.49,374972.0,24.1659,24.2136,24.15,24.2136,374972.0
2016-02-29 14:30:00,30.49,30.5,30.44,30.44,338453.0,24.2136,24.2215,24.1739,24.1739,338453.0
2016-02-29 14:35:00,30.44,30.48,30.43,30.46,163075.0,24.1739,24.2056,24.1659,24.1897,163075.0
2016-02-29 14:40:00,30.46,30.47,30.4,30.42,182486.0,24.1897,24.1977,24.1421,24.158,182486.0
2016-02-29 14:45:00,30.42,30.44,30.39,30.41,197840.0,24.158,24.1739,24.1342,24.15,197840.0
2016-02-29 14:50:00,30.41,30.44,30.4,30.4,150317.0,24.15,24.1739,24.1421,24.1421,150317.0
2016-02-29 14:55:00,30.4,30.42,30.37,30.4,165367.0,24.1421,24.158,24.1183,24.1421,165367.0
2016-02-29 15:00:00,30.4,30.4,30.34,30.38,119160.0,24.1421,24.1421,24.0945,24.1262,119160.0
2016-02-29 15:05:00,30.37,30.38,30.31,30.33,306633.0,24.1183,24.1262,24.0706,24.0865,306633.0
2016-02-29 15:10:00,30.33,30.34,30.3,30.32,217436.0,24.0865,24.0945,24.0627,24.0786,217436.0
2016-02-29 15:15:00,30.31,30.33,30.3,30.3,699690.0,24.0706,24.0865,24.0627,24.0627,699690.0
2016-02-29 15:20:00,30.3,30.37,30.3,30.37,121344.0,24.0627,24.1183,24.0627,24.1183,121344.0
2016-02-29 15:25:00,30.36,30.4,30.34,30.38,107639.0,24.1103,24.1421,24.0945,24.1262,107639.0
2016-02-29 15:30:00,30.38,30.42,30.35,30.39,145616.0,24.1262,24.158,24.1024,24.1342,145616.0
2016-02-29 15:35:00,30.39,30.41,30.36,30.41,127797.0,24.1342,24.15,24.1103,24.15,127797.0
2016-02-29 15:40:00,30.41,30.41,30.36,30.4,188951.0,24.15,24.15,24.1103,24.1421,188951.0
2016-02-29 15:45:00,30.4,30.42,30.38,30.4,229080.0,24.1421,24.158,24.1262,24.1421,229080.0
2016-02-29 15:50:00,30.41,30.41,30.36,30.39,274417.0,24.15,24.15,24.1103,24.1342,274417.0
2016-02-29 15:55:00,30.38,30.41,30.28,30.29,1486187.0,24.1262,24.15,24.0468,24.0547,1486187.0
2016-03-01 09:30:00,30.85,31.0,30.82,30.95,2614085.0,24.4995,24.6186,24.4756,24.5789,2614085.0
2016-03-01 09:35:00,30.95,30.95,30.88,30.88,880026.0,24.5789,24.5789,24.5233,24.5233,880026.0
2016-03-01 09:40:00,30.88,30.93,30.86,30.91,609851.0,24.5233,24.563,24.5074,24.5471,609851.0
2016-03-01 09:45:00,30.91,30.92,30.84,30.88,441511.0,24.5471,24.5551,24.4915,24.5233,441511.0
2016-03-01 09:50:00,30.88,30.92,30.86,30.9,500971.0,24.5233,24.5551,24.5074,24.5392,500971.0
2016-03-01 09:55:00,30.9,30.92,30.88,30.89,367077.0,24.5392,24.5551,24.5233,24.5312,367077.0
2016-03-01 10:00:00,30.89,30.99,30.89,30.92,549109.0,24.5312,24.6106,24.5312,24.5551,549109.0
2016-03-01 10:05:00,30.92,30.95,30.9,30.92,623800.0,24.5551,24.5789,24.5392,24.5551,623800.0
2016-03-01 10:10:00,30.91,30.95,30.9,30.92,415321.0,24.5471,24.5789,24.5392,24.5551,415321.0
2016-03-01 10:15:00,30.92,30.94,30.87,30.88,337690.0,24.5551,24.5709,24.5154,24.5233,337690.0
2016-03-01 10:20:00,30.88,31.0,30.88,31.0,388521.0,24.5233,24.6186,24.5233,24.6186,388521.0
2016-03-01 10:25:00,31.0,31.01,30.97,31.0,112001.0,24.6186,24.6265,24.5948,24.6186,112001.0
2016-03-01 10:30:00,31.0,31.06,30.98,31.05,166281.0,24.6186,24.6662,24.6027,24.6583,166281.0
2016-03-01 10:35:00,31.05,31.09,31.04,31.06,267273.0,24.6583,24.6901,24.6504,24.6662,267273.0
2016-03-01 10:40:00,31.06,31.09,31.04,31.08,216081.0,24.6662,24.6901,24.6504,24.6821,216081.0
2016-03-01 10:45:00,31.08,31.08,31.03,31.04,145301.0,24.6821,24.6821,24.6424,24.6504,145301.0
2016-03-01 10:50:00,31.04,31.05,31.0,31.03,213390.0,24.6504,24.6583,24.6186,24.6424,213390.0
2016-03-01 10:55:00,31.03,31.06,31.0,31.02,191075.0,24.6424,24.6662,24.6186,24.6345,191075.0
2016-03-01 11:00:00,31.02,31.07,31.02,31.03,185013.0,24.6345,24.6742,24.6345,24.6424,185013.0
2016-03-01 11:05:00,31.04,31.05,31.01,31.05,173535.0,24.6504,24.6583,24.6265,24.6583,173535.0
2016-03-01 11:10:00,31.05,31.09,31.04,31.08,149882.0,24.6583,24.6901,24.6504,24.6821,149882.0
2016-03-01 11:15:00,31.08,31.15,31.06,31.14,450381.0,24.6821,24.7377,24.6662,24.7298,450381.0
2016-03-01 11:20:00,31.14,31.18,31.13,31.15,395646.0,24.7298,24.7615,24.7218,24.7377,395646.0
2016-03-01 11:25:00,31.15,31.19,31.14,31.19,189945.0,24.7377,24.7695,24.7298,24.7695,189945.0
2016-03-01 11:30:00,31.19,31.2,31.16,31.17,543817.0,24.7695,24.7774,24.7457,24.7536,543817.0
2016-03-01 11:35:00,31.17,31.22,31.16,31.21,341995.0,24.7536,24.7933,24.7457,24.7854,341995.0
2016-03-01 11:40:00,31.21,31.21,31.18,31.2,197158.0,24.7854,24.7854,24.7615,24.7774,197158.0
2016-03-01 11:45:00,31.19,31.23,31.19,31.22,137563.0,24.7695,24.8012,24.7695,24.7933,137563.0
2016-03-01 11:50:00,31.22,31.25,31.2,31.25,346663.0,24.7933,24.8171,24.7774,24.8171,346663.0
2016-03-01 11:55:00,31.25,31.27,31.23,31.25,264824.0,24.8171,24.833,24.8012,24.8171,264824.0
2016-03-01 12:00:00,31.25,31.29,31.23,31.28,177824.0,24.8171,24.8489,24.8012,24.841,177824.0
2016-03-01 12:05:00,31.28,31.31,31.25,31.28,389858.0,24.841,24.8648,24.8171,24.841,389858.0
2016-03-01 12:10:00,31.28,31.29,31.23,31.24,401626.0,24.841,24.8489,24.8012,24.8092,401626.0
2016-03-01 12:15:00,31.25,31.28,31.23,31.27,645829.0,24.8171,24.841,24.8012,24.833,645829.0
2016-03-01 12:20:00,31.27,31.3,31.23,31.25,287138.0,24.833,24.8568,24.8012,24.8171,287138.0
2016-03-01 12:25:00,31.26,31.29,31.26,31.29,177362.0,24.8251,24.8489,24.8251,24.8489,177362.0
2016-03-01 12:30:00,31.28,31.3,31.27,31.29,173902.0,24.841,24.8568,24.833,24.8489,173902.0
2016-03-01 12:35:00,31.29,31.29,31.24,31.25,262413.0,24.8489,24.8489,24.8092,24.8171,262413.0
2016-03-01 12:40:00,31.25,31.27,31.23,31.25,276481.0,24.8171,24.833,24.8012,24.8171,276481.0
2016-03-01 12:45:00,31.25,31.3,31.25,31.25,145683.0,24.8171,24.8568,24.8171,24.8171,145683.0
2016-03-01 12:50:00,31.26,31.28,31.24,31.26,95173.0,24.8251,24.841,24.8092,24.8251,95173.0
2016-03-01 12:55:00,31.25,31.3,31.24,31.3,242857.0,24.8171,24.8568,24.8092,24.8568,242857.0
2016-03-01 13:00:00,31.29,31.3,31.24,31.25,194436.0,24.8489,24.8568,24.8092,24.8171,194436.0
2016-03-01 13:05:00,31.25,31.26,31.24,31.25,176613.0,24.8171,24.8251,24.8092,24.8171,176613.0
2016-03-01 13:10:00,31.25,31.26,31.24,31.25,135790.0,24.8171,24.8251,24.8092,24.8171,135790.0
2016-03-01 13:15:00,31.25,31.27,31.24,31.27,127886.0,24.8171,24.833,24.8092,24.833,127886.0
2016-03-01 13:20:00,31.27,31.29,31.24,31.25,218670.0,24.833,24.8489,24.8092,24.8171,218670.0
2016-03-01 13:25:00,31.25,31.31,31.25,31.31,251188.0,24.8171,24.8648,24.8171,24.8648,251188.0
2016-03-01 13:30:00,31.3,31.33,31.3,31.31,270784.0,24.8568,24.8807,24.8568,24.8648,270784.0
2016-03-01 13:35:00,31.31,31.38,31.31,31.37,491141.0,24.8648,24.9204,24.8648,24.9124,491141.0
2016-03-01 13:40:00,31.37,31.41,31.37,31.41,345863.0,24.9124,24.9442,24.9124,24.9442,345863.0
2016-03-01 13:45:00,31.4,31.41,31.38,31.41,323956.0,24.9362,24.9442,24.9204,24.9442,323956.0
2016-03-01 13:50:00,31.4,31.41,31.34,31.35,388062.0,24.9362,24.9442,24.8886,24.8965,388062.0
2016-03-01 13:55:00,31.35,31.39,31.33,31.38,156933.0,24.8965,24.9283,24.8807,24.9204,156933.0
2016-03-01 14:00:00,31.38,31.39,31.36,31.38,174825.0,24.9204,24.9283,24.9045,24.9204,174825.0
2016-03-01 14:05:00,31.38,31.41,31.37,31.38,128891.0,24.9204,24.9442,24.9124,24.9204,128891.0
2016-03-01 14:10:00,31.39,31.39,31.34,31.34,49372.0,24.9283,24.9283,24.8886,24.8886,49372.0
2016-03-01 14:15:00,31.34,31.37,31.33,31.34,124630.0,24.8886,24.9124,24.8807,24.8886,124630.0
2016-03-01 14:20:00,31.35,31.36,31.33,31.36,143595.0,24.8965,24.9045,24.8807,24.9045,143595.0
2016-03-01 14:25:00,31.34,31.36,31.31,31.34,199969.0,24.8886,24.9045,24.8648,24.8886,199969.0
2016-03-01 14:30:00,31.35,31.36,31.34,31.36,66004.0,24.8965,24.9045,24.8886,24.9045,66004.0
2016-03-01 14:35:00,31.35,31.36,31.32,31.34,268280.0,24.8965,24.9045,24.8727,24.8886,268280.0
2016-03-01 14:40:00,31.34,31.4,31.34,31.4,178652.0,24.8886,24.9362,24.8886,24.9362,178652.0
2016-03-01 14:45:00,31.4,31.42,31.37,31.38,158618.0,24.9362,24.9521,24.9124,24.9204,158618.0
2016-03-01 14:50:00,31.39,31.41,31.38,31.39,30970.0,24.9283,24.9442,24.9204,24.9283,30970.0
2016-03-01 14:55:00,31.39,31.4,31.38,31.39,308180.0,24.9283,24.9362,24.9204,24.9283,308180.0
2016-03-01 15:00:00,31.39,31.4,31.36,31.38,407081.0,24.9283,24.9362,24.9045,24.9204,407081.0
2016-03-01 15:05:00,31.38,31.42,31.38,31.4,314554.0,24.9204,24.9521,24.9204,24.9362,314554.0
2016-03-01 15:10:00,31.39,31.41,31.36,31.38,291940.0,24.9283,24.9442,24.9045,24.9204,291940.0
2016-03-01 15:15:00,31.38,31.4,31.35,31.39,162584.0,24.9204,24.9362,24.8965,24.9283,162584.0
2016-03-01 15:20:00,31.38,31.38,31.35,31.35,146131.0,24.9204,24.9204,24.8965,24.8965,146131.0
2016-03-01 15:25:00,31.36,31.37,31.34,31.35,164449.0,24.9045,24.9124,24.8886,24.8965,164449.0
2016-03-01 15:30:00,31.35,31.37,31.34,31.35,299614.0,24.8965,24.9124,24.8886,24.8965,299614.0
2016-03-01 15:35:00,31.35,31.36,31.33,31.33,334002.0,24.8965,24.9045,24.8807,24.8807,334002.0
2016-03-01 15:40:00,31.33,31.34,31.3,31.31,730713.0,24.8807,24.8886,24.8568,24.8648,730713.0
2016-03-01 15:45:00,31.31,31.32,31.28,31.31,501776.0,24.8648,24.8727,24.841,24.8648,501776.0
2016-03-01 15:50:00,31.31,31.32,31.3,31.31,735614.0,24.8648,24.8727,24.8568,24.8648,735614.0
2016-03-01 15:55:00,31.31,31.37,31.3,31.37,1448658.0,24.8648,24.9124,24.8568,24.9124,1448658.0
2016-03-02 09:30:00,31.69,31.73,31.67,31.7,841530.0,25.1666,25.1983,25.1507,25.1745,841530.0
2016-03-02 09:35:00,31.69,31.78,31.68,31.71,582663.0,25.1666,25.238,25.1586,25.1824,582663.0
2016-03-02 09:40:00,31.71,31.76,31.69,31.74,828632.0,25.1824,25.2221,25.1666,25.2063,828632.0
2016-03-02 09:45:00,31.74,31.76,31.71,31.71,478004.0,25.2063,25.2221,25.1824,25.1824,478004.0
2016-03-02 09:50:00,31.71,31.71,31.64,31.65,297291.0,25.1824,25.1824,25.1268,25.1348,297291.0
2016-03-02 09:55:00,31.65,31.7,31.62,31.69,255529.0,25.1348,25.1745,25.111,25.1666,255529.0
2016-03-02 10:00:00,31.69,31.72,31.67,31.69,253894.0,25.1666,25.1904,25.1507,25.1666,253894.0
2016-03-02 10:05:00,31.69,31.75,31.68,31.73,299311.0,25.1666,25.2142,25.1586,25.1983,299311.0
2016-03-02 10:10:00,31.73,31.76,31.72,31.74,262619.0,25.1983,25.2221,25.1904,25.2063,262619.0
2016-03-02 10:15:00,31.75,31.76,31.72,31.74,190627.0,25.2142,25.2221,25.1904,25.2063,190627.0
2016-03-02 10:20:00,31.74,31.74,31.69,31.72,400545.0,25.2063,25.2063,25.1666,25.1904,400545.0
2016-03-02 10:25:00,31.72,31.73,31.7,31.73,387108.0,25.1904,25.1983,25.1745,25.1983,387108.0
2016-03-02 10:30:00,31.71,31.72,31.62,31.7,732152.0,25.1824,25.1904,25.111,25.1745,732152.0
2016-03-02 10:35:00,31.7,31.7,31.63,31.63,583265.0,25.1745,25.1745,25.1189,25.1189,583265.0
2016-03-02 10:40:00,31.63,31.64,31.58,31.62,469948.0,25.1189,25.1268,25.0792,25.111,469948.0
2016-03-02 10:45:00,31.61,31.66,31.61,31.65,151930.0,25.103,25.1427,25.103,25.1348,151930.0
2016-03-02 10:50:00,31.65,31.71,31.64,31.71,245981.0,25.1348,25.1824,25.1268,25.1824,245981.0
2016-03-02 10:55:00,31.71,31.78,31.71,31.77,184100.0,25.1824,25.238,25.1824,25.2301,184100.0
2016-03-02 11:00:00,31.77,31.81,31.74,31.79,355029.0,25.2301,25.2618,25.2063,25.246,355029.0
2016-03-02 11:05:00,31.79,31.84,31.78,31.8,375148.0,25.246,25.2857,25.238,25.2539,375148.0
2016-03-02 11:10:00,31.8,31.85,31.8,31.82,455143.0,25.2539,25.2936,25.2539,25.2698,455143.0
2016-03-02 11:15:00,31.82,31.84,31.82,31.82,266425.0,25.2698,25.2857,25.2698,25.2698,266425.0
2016-03-02 11:20:00,31.82,31.84,31.79,31.83,419247.0,25.2698,25.2857,25.246,25.2777,419247.0
2016-03-02 11:25:00,31.83,31.85,31.79,31.84,244314.0,25.2777,25.2936,25.246,25.2857,244314.0
2016-03-02 11:30:00,31.84,31.88,31.79,31.83,279635.0,25.2857,25.3174,25.246,25.2777,279635.0
2016-03-02 11:35:00,31.82,31.83,31.78,31.83,379575.0,25.2698,25.2777,25.238,25.2777,379575.0
2016-03-02 11:40:00,31.82,31.84,31.81,31.84,109677.0,25.2698,25.2857,25.2618,25.2857,109677.0
2016-03-02 11:45:00,31.84,31.85,31.79,31.83,154668.0,25.2857,25.2936,25.246,25.2777,154668.0
2016-03-02 11:50:00,31.82,31.82,31.77,31.78,144987.0,25.2698,25.2698,25.2301,25.238,144987.0
2016-03-02 11:55:00,31.78,31.8,31.74,31.76,242408.0,25.238,25.2539,25.2063,25.2221,242408.0
2016-03-02 12:00:00,31.76,31.78,31.73,31.74,129803.0,25.2221,25.238,25.1983,25.2063,129803.0
2016-03-02 12:05:00,31.74,31.76,31.72,31.76,158951.0,25.2063,25.2221,25.1904,25.2221,158951.0
2016-03-02 12:10:00,31.76,31.8,31.75,31.79,177063.0,25.2221,25.2539,25.2142,25.246,177063.0
2016-03-02 12:15:00,31.79,31.8,31.77,31.79,130062.0,25.246,25.2539,25.2301,25.246,130062.0
2016-03-02 12:20:00,31.79,31.82,31.78,31.79,175589.0,25.246,25.2698,25.238,25.246,175589.0
2016-03-02 12:25:00,31.78,31.8,31.77,31.79,170395.0,25.238,25.2539,25.2301,25.246,170395.0
2016-03-02 12:30:00,31.79,31.8,31.76,31.8,145174.0,25.246,25.2539,25.2221,25.2539,145174.0
2016-03-02 12:35:00,31.8,31.87,31.8,31.86,252283.0,25.2539,25.3095,25.2539,25.3016,252283.0
2016-03-02 12:40:00,31.86,31.88,31.84,31.86,122933.0,25.3016,25.3174,25.2857,25.3016,122933.0
2016-03-02 12:45:00,31.86,31.89,31.85,31.87,267905.0,25.3016,25.3254,25.2936,25.3095,267905.0
2016-03-02 12:50:00,31.88,31.88,31.85,31.86,251223.0,25.3174,25.3174,25.2936,25.3016,251223.0
2016-03-02 12:55:00,31.86,31.9,31.85,31.9,151985.0,25.3016,25.3333,25.2936,25.3333,151985.0
2016-03-02 13:00:00,31.9,31.91,31.88,31.89,272946.0,25.3333,25.3413,25.3174,25.3254,272946.0
2016-03-02 13:05:00,31.89,31.91,31.88,31.91,210459.0,25.3254,25.3413,25.3174,25.3413,210459.0
2016-03-02 13:10:00,31.91,31.92,31.88,31.92,161322.0,25.3413,25.3492,25.3174,25.3492,161322.0
2016-03-02 13:15:00,31.92,31.92,31.89,31.91,143660.0,25.3492,25.3492,25.3254,25.3413,143660.0
2016-03-02 13:20:00,31.91,31.91,31.86,31.9,178963.0,25.3413,25.3413,25.3016,25.3333,178963.0
2016-03-02 13:25:00,31.91,31.93,31.9,31.92,93397.0,25.3413,25.3571,25.3333,25.3492,93397.0
2016-03-02 13:30:00,31.93,31.93,31.9,31.92,145075.0,25.3571,25.3571,25.3333,25.3492,145075.0
2016-03-02 13:35:00,31.92,31.93,31.89,31.91,79229.0,25.3492,25.3571,25.3254,25.3413,79229.0
2016-03-02 13:40:00,31.91,31.93,31.9,31.93,78423.0,25.3413,25.3571,25.3333,25.3571,78423.0
2016-03-02 13:45:00,31.93,31.94,31.91,31.93,97527.0,25.3571,25.3651,25.3413,25.3571,97527.0
2016-03-02 13:50:00,31.93,31.93,31.9,31.92,83799.0,25.3571,25.3571,25.3333,25.3492,83799.0
2016-03-02 13:55:00,31.93,31.93,31.87,31.88,268832.0,25.3571,25.3571,25.3095,25.3174,268832.0
2016-03-02 14:00:00,31.88,31.89,31.85,31.88,297702.0,25.3174,25.3254,25.2936,25.3174,297702.0
2016-03-02 14:05:00,31.88,31.88,31.83,31.85,333157.0,25.3174,25.3174,25.2777,25.2936,333157.0
2016-03-02 14:10:00,31.84,31.87,31.8,31.84,195664.0,25.2857,25.3095,25.2539,25.2857,195664.0
2016-03-02 14:15:00,31.84,31.86,31.83,31.85,162730.0,25.2857,25.3016,25.2777,25.2936,162730.0
2016-03-02 14:20:00,31.85,31.88,31.84,31.88,70261.0,25.2936,25.3174,25.2857,25.3174,70261.0
2016-03-02 14:25:00,31.88,31.92,31.88,31.91,225975.0,25.3174,25.3492,25.3174,25.3413,225975.0
2016-03-02 14:30:00,31.91,31.94,31.9,31.93,172083.0,25.3413,25.3651,25.3333,25.3571,172083.0
2016-03-02 14:35:00,31.93,31.98,31.93,31.98,249713.0,25.3571,25.3969,25.3571,25.3969,249713.0
2016-03-02 14:40:00,31.98,32.01,31.97,32.0,267051.0,25.3969,25.4207,25.3889,25.4127,267051.0
2016-03-02 14:45:00,32.0,32.01,31.98,31.99,181869.0,25.4127,25.4207,25.3969,25.4048,181869.0
2016-03-02 14:50:00,32.0,32.03,31.99,31.99,244127.0,25.4127,25.4366,25.4048,25.4048,244127.0
2016-03-02 14:55:00,31.99,31.99,31.97,31.99,94576.0,25.4048,25.4048,25.3889,25.4048,94576.0
2016-03-02 15:00:00,31.99,32.0,31.93,31.95,184022.0,25.4048,25.4127,25.3571,25.373,184022.0
2016-03-02 15:05:00,31.95,31.96,31.9,31.93,350369.0,25.373,25.381,25.3333,25.3571,350369.0
2016-03-02 15:10:00,31.93,31.97,31.93,31.96,152410.0,25.3571,25.3889,25.3571,25.381,152410.0
2016-03-02 15:15:00,31.97,31.97,31.92,31.92,164947.0,25.3889,25.3889,25.3492,25.3492,164947.0
2016-03-02 15:20:00,31.92,31.98,31.92,31.96,309519.0,25.3492,25.3969,25.3492,25.381,309519.0
2016-03-02 15:25:00,31.97,31.97,31.94,31.96,99918.0,25.3889,25.3889,25.3651,25.381,99918.0
2016-03-02 15:30:00,31.95,32.0,31.92,32.0,262400.0,25.373,25.4127,25.3492,25.4127,262400.0
2016-03-02 15:35:00,32.0,32.01,31.96,31.97,301739.0,25.4127,25.4207,25.381,25.3889,301739.0
2016-03-02 15:40:00,31.96,32.01,31.96,32.0,386032.0,25.381,25.4207,25.381,25.4127,386032.0
2016-03-02 15:45:00,32.01,32.02,31.96,32.0,548740.0,25.4207,25.4286,25.381,25.4127,548740.0
2016-03-02 15:50:00,32.01,32.03,31.97,32.02,752430.0,25.4207,25.4366,25.3889,25.4286,752430.0
2016-03-02 15:55:00,32.02,32.06,32.01,32.03,1671743.0,25.4286,25.4604,25.4207,25.4366,1671743.0
2016-03-03 09:30:00,31.76,31.78,31.73,31.75,991574.0,25.2221,25.238,25.1983,25.2142,991574.0
2016-03-03 09:35:00,31.74,31.78,31.72,31.73,772515.0,25.2063,25.238,25.1904,25.1983,772515.0
2016-03-03 09:40:00,31.72,31.75,31.69,31.72,1111574.0,25.1904,25.2142,25.1666,25.1904,1111574.0
2016-03-03 09:45:00,31.72,31.74,31.71,31.74,486812.0,25.1904,25.2063,25.1824,25.2063,486812.0
2016-03-03 09:50:00,31.74,31.78,31.74,31.78,600556.0,25.2063,25.238,25.2063,25.238,600556.0
2016-03-03 09:55:00,31.78,31.78,31.73,31.77,253870.0,25.238,25.238,25.1983,25.2301,253870.0
2016-03-03 10:00:00,31.77,31.78,31.71,31.76,746239.0,25.2301,25.238,25.1824,25.2221,746239.0
2016-03-03 10:05:00,31.76,31.78,31.74,31.77,692586.0,25.2221,25.238,25.2063,25.2301,692586.0
2016-03-03 10:10:00,31.76,31.78,31.71,31.71,438082.0,25.2221,25.238,25.1824,25.1824,438082.0
2016-03-03 10:15:00,31.71,31.76,31.71,31.76,338918.0,25.1824,25.2221,25.1824,25.2221,338918.0
2016-03-03 10:20:00,31.76,31.77,31.74,31.75,264607.0,25.2221,25.2301,25.2063,25.2142,264607.0
2016-03-03 10:25:00,31.75,31.78,31.72,31.77,431866.0,25.2142,25.238,25.1904,25.2301,431866.0
2016-03-03 10:30:00,31.78,31.82,31.77,31.8,546374.0,25.238,25.2698,25.2301,25.2539,546374.0
2016-03-03 10:35:00,31.8,31.84,31.78,31.84,715188.0,25.2539,25.2857,25.238,25.2857,715188.0
2016-03-03 10:40:00,31.84,31.86,31.82,31.84,494146.0,25.2857,25.3016,25.2698,25.2857,494146.0
2016-03-03 10:45:00,31.84,31.9,31.84,31.9,464624.0,25.2857,25.3333,25.2857,25.3333,464624.0
2016-03-03 10:50:00,31.9,31.93,31.9,31.93,183860.0,25.3333,25.3571,25.3333,25.3571,183860.0
2016-03-03 10:55:00,31.93,31.97,31.9,31.91,331500.0,25.3571,25.3889,25.3333,25.3413,331500.0
2016-03-03 11:00:00,31.92,31.93,31.9,31.91,282583.0,25.3492,25.3571,25.3333,25.3413,282583.0
2016-03-03 11:05:00,31.91,31.94,31.9,31.93,288034.0,25.3413,25.3651,25.3333,25.3571,288034.0
2016-03-03 11:10:00,31.93,31.96,31.91,31.93,190752.0,25.3571,25.381,25.3413,25.3571,190752.0
2016-03-03 11:15:00,31.93,31.96,31.92,31.95,221641.0,25.3571,25.381,25.3492,25.373,221641.0
2016-03-03 11:20:00,31.94,31.95,31.87,31.89,174487.0,25.3651,25.373,25.3095,25.3254,174487.0
2016-03-03 11:25:00,31.89,31.91,31.85,31.87,221858.0,25.3254,25.3413,25.2936,25.3095,221858.0
2016-03-03 11:30:00,31.87,31.9,31.84,31.9,192133.0,25.3095,25.3333,25.2857,25.3333,192133.0
2016-03-03 11:35:00,31.9,31.92,31.87,31.92,192259.0,25.3333,25.3492,25.3095,25.3492,192259.0
2016-03-03 11:40:00,31.92,31.93,31.89,31.91,201750.0,25.3492,25.3571,25.3254,25.3413,201750.0
2016-03-03 11:45:00,31.9,31.94,31.89,31.94,160043.0,25.3333,25.3651,25.3254,25.3651,160043.0
2016-03-03 11:50:00,31.94,31.97,31.91,31.92,272247.0,25.3651,25.3889,25.3413,25.3492,272247.0
2016-03-03 11:55:00,31.92,31.97,31.88,31.96,398046.0,25.3492,25.3889,25.3174,25.381,398046.0
2016-03-03 12:00:00,31.96,31.98,31.95,31.96,242129.0,25.381,25.3969,25.373,25.381,242129.0
2016-03-03 12:05:00,31.96,32.0,31.94,31.99,214615.0,25.381,25.4127,25.3651,25.4048,214615.0
2016-03-03 12:10:00,31.99,32.0,31.96,31.97,179682.0,25.4048,25.4127,25.381,25.3889,179682.0
2016-03-03 12:15:00,31.97,31.98,31.95,31.96,141460.0,25.3889,25.3969,25.373,25.381,141460.0
2016-03-03 12:20:00,31.96,32.0,31.93,32.0,275830.0,25.381,25.4127,25.3571,25.4127,275830.0
2016-03-03 12:25:00,32.0,32.0,31.95,31.96,241344.0,25.4127,25.4127,25.373,25.381,241344.0
2016-03-03 12:30:00,31.96,32.01,31.96,32.01,228194.0,25.381,25.4207,25.381,25.4207,228194.0
2016-03-03 12:35:00,32.01,32.04,31.99,32.03,177410.0,25.4207,25.4445,25.4048,25.4366,177410.0
2016-03-03 12:40:00,32.03,32.04,32.01,32.03,329415.0,25.4366,25.4445,25.4207,25.4366,329415.0
2016-03-03 12:45:00,32.03,32.06,31.98,32.0,381146.0,25.4366,25.4604,25.3969,25.4127,381146.0
2016-03-03 12:50:00,32.0,32.03,31.97,32.03,316675.0,25.4127,25.4366,25.3889,25.4366,316675.0
2016-03-03 12:55:00,32.03,32.04,32.01,32.03,152514.0,25.4366,25.4445,25.4207,25.4366,152514.0
2016-03-03 13:00:00,32.03,32.06,32.02,32.06,172510.0,25.4366,25.4604,25.4286,25.4604,172510.0
2016-03-03 13:05:00,32.06,32.07,32.04,32.06,156116.0,25.4604,25.4683,25.4445,25.4604,156116.0
2016-03-03 13:10:00,32.06,32.07,32.04,32.05,136712.0,25.4604,25.4683,25.4445,25.4524,136712.0
2016-03-03 13:15:00,32.05,32.06,32.03,32.05,164432.0,25.4524,25.4604,25.4366,25.4524,164432.0
2016-03-03 13:20:00,32.06,32.08,32.05,32.07,175650.0,25.4604,25.4763,25.4524,25.4683,175650.0
2016-03-03 13:25:00,32.07,32.07,32.03,32.05,93647.0,25.4683,25.4683,25.4366,25.4524,93647.0
2016-03-03 13:30:00,32.05,32.08,32.04,32.06,155930.0,25.4524,25.4763,25.4445,25.4604,155930.0
2016-03-03 13:35:00,32.07,32.1,32.06,32.09,148028.0,25.4683,25.4922,25.4604,25.4842,148028.0
2016-03-03 13:40:00,32.09,32.09,32.06,32.09,90035.0,25.4842,25.4842,25.4604,25.4842,90035.0
2016-03-03 13:45:00,32.09,32.12,32.08,32.09,87953.0,25.4842,25.508,25.4763,25.4842,87953.0
2016-03-03 13:50:00,32.1,32.12,32.07,32.1,130026.0,25.4922,25.508,25.4683,25.4922,130026.0
2016-03-03 13:55:00,32.1,32.1,32.06,32.08,238848.0,25.4922,25.4922,25.4604,25.4763,238848.0
2016-03-03 14:00:00,32.08,32.1,32.06,32.06,101372.0,25.4763,25.4922,25.4604,25.4604,101372.0
2016-03-03 14:05:00,32.07,32.07,32.02,32.05,248776.0,25.4683,25.4683,25.4286,25.4524,248776.0
2016-03-03 14:10:00,32.04,32.05,32.03,32.05,148306.0,25.4445,25.4524,25.4366,25.4524,148306.0
2016-03-03 14:15:00,32.05,32.05,32.03,32.05,129664.0,25.4524,25.4524,25.4366,25.4524,129664.0
2016-03-03 14:20:00,32.05,32.08,32.04,32.07,84977.0,25.4524,25.4763,25.4445,25.4683,84977.0
2016-03-03 14:25:00,32.07,32.1,32.03,32.03,200943.0,25.4683,25.4922,25.4366,25.4366,200943.0
2016-03-03 14:30:00,32.03,32.05,32.02,32.05,151039.0,25.4366,25.4524,25.4286,25.4524,151039.0
2016-03-03 14:35:00,32.05,32.1,32.05,32.1,138142.0,25.4524,25.4922,25.4524,25.4922,138142.0
2016-03-03 14:40:00,32.1,32.11,32.08,32.1,57731.0,25.4922,25.5001,25.4763,25.4922,57731.0
2016-03-03 14:45:00,32.09,32.11,32.07,32.08,203867.0,25.4842,25.5001,25.4683,25.4763,203867.0
2016-03-03 14:50:00,32.08,32.09,32.07,32.09,98935.0,25.4763,25.4842,25.4683,25.4842,98935.0
2016-03-03 14:55:00,32.08,32.09,32.06,32.06,57170.0,25.4763,25.4842,25.4604,25.4604,57170.0
2016-03-03 15:00:00,32.07,32.1,32.05,32.09,162419.0,25.4683,25.4922,25.4524,25.4842,162419.0
2016-03-03 15:05:00,32.08,32.09,32.06,32.06,148773.0,25.4763,25.4842,25.4604,25.4604,148773.0
2016-03-03 15:10:00,32.06,32.07,32.04,32.07,269516.0,25.4604,25.4683,25.4445,25.4683,269516.0
2016-03-03 15:15:00,32.06,32.07,32.05,32.05,132848.0,25.4604,25.4683,25.4524,25.4524,132848.0
2016-03-03 15:20:00,32.05,32.06,32.04,32.05,218705.0,25.4524,25.4604,25.4445,25.4524,218705.0
2016-03-03 15:25:00,32.05,32.07,32.04,32.05,104241.0,25.4524,25.4683,25.4445,25.4524,104241.0
2016-03-03 15:30:00,32.05,32.06,32.04,32.06,106249.0,25.4524,25.4604,25.4445,25.4604,106249.0
2016-03-03 15:35:00,32.05,32.08,32.05,32.06,122635.0,25.4524,25.4763,25.4524,25.4604,122635.0
2016-03-03 15:40:00,32.05,32.06,32.04,32.05,159427.0,25.4524,25.4604,25.4445,25.4524,159427.0
2016-03-03 15:45:00,32.05,32.06,32.04,32.06,303896.0,25.4524,25.4604,25.4445,25.4604,303896.0
2016-03-03 15:50:00,32.05,32.07,32.04,32.06,393720.0,25.4524,25.4683,25.4445,25.4604,393720.0
2016-03-03 15:55:00,32.06,32.1,32.05,32.08,996892.0,25.4604,25.4922,25.4524,25.4763,996892.0
2016-03-04 09:30:00,32.39,32.48,32.37,32.43,1276833.0,25.7225,25.7939,25.7066,25.7542,1276833.0
2016-03-04 09:35:00,32.43,32.45,32.37,32.41,1277567.0,25.7542,25.7701,25.7066,25.7383,1277567.0
2016-03-04 09:40:00,32.41,32.42,32.36,32.4,701385.0,25.7383,25.7463,25.6986,25.7304,701385.0
2016-03-04 09:45:00,32.4,32.4,32.36,32.37,779303.0,25.7304,25.7304,25.6986,25.7066,779303.0
2016-03-04 09:50:00,32.37,32.38,32.31,32.32,826719.0,25.7066,25.7145,25.6589,25.6669,826719.0
2016-03-04 09:55:00,32.32,32.35,32.3,32.34,486897.0,25.6669,25.6907,25.651,25.6827,486897.0
2016-03-04 10:00:00,32.35,32.38,32.33,32.35,571060.0,25.6907,25.7145,25.6748,25.6907,571060.0
2016-03-04 10:05:00,32.36,32.43,32.33,32.42,1063848.0,25.6986,25.7542,25.6748,25.7463,1063848.0
2016-03-04 10:10:00,32.42,32.52,32.38,32.51,1790255.0,25.7463,25.8257,25.7145,25.8178,1790255.0
2016-03-04 10:15:00,32.52,32.55,32.48,32.49,1453615.0,25.8257,25.8495,25.7939,25.8019,1453615.0
2016-03-04 10:20:00,32.49,32.51,32.46,32.47,1233078.0,25.8019,25.8178,25.778,25.786,1233078.0
2016-03-04 10:25:00,32.47,32.53,32.47,32.52,728189.0,25.786,25.8336,25.786,25.8257,728189.0
2016-03-04 10:30:00,32.52,32.55,32.51,32.55,811530.0,25.8257,25.8495,25.8178,25.8495,811530.0
2016-03-04 10:35:00,32.55,32.63,32.54,32.61,862815.0,25.8495,25.9131,25.8416,25.8972,862815.0
2016-03-04 10:40:00,32.61,32.67,32.61,32.66,549605.0,25.8972,25.9448,25.8972,25.9369,549605.0
2016-03-04 10:45:00,32.66,32.74,32.66,32.71,737665.0,25.9369,26.0004,25.9369,25.9766,737665.0
2016-03-04 10:50:00,32.72,32.75,32.7,32.74,862463.0,25.9845,26.0083,25.9686,26.0004,862463.0
2016-03-04 10:55:00,32.73,32.78,32.72,32.77,677848.0,25.9925,26.0322,25.9845,26.0242,677848.0
2016-03-04 11:00:00,32.78,32.89,32.77,32.88,861743.0,26.0322,26.1195,26.0242,26.1116,861743.0
2016-03-04 11:05:00,32.88,32.9,32.82,32.83,624287.0,26.1116,26.1275,26.0639,26.0719,624287.0
2016-03-04 11:10:00,32.83,32.88,32.8,32.87,436780.0,26.0719,26.1116,26.0481,26.1036,436780.0
2016-03-04 11:15:00,32.87,32.93,32.85,32.92,447562.0,26.1036,26.1513,26.0878,26.1434,447562.0
2016-03-04 11:20:00,32.92,32.92,32.85,32.85,401822.0,26.1434,26.1434,26.0878,26.0878,401822.0
2016-03-04 11:25:00,32.86,32.87,32.84,32.84,122282.0,26.0957,26.1036,26.0798,26.0798,122282.0
2016-03-04 11:30:00,32.84,32.89,32.83,32.87,247726.0,26.0798,26.1195,26.0719,26.1036,247726.0
2016-03-04 11:35:00,32.87,32.9,32.81,32.81,223520.0,26.1036,26.1275,26.056,26.056,223520.0
2016-03-04 11:40:00,32.82,32.84,32.79,32.81,325190.0,26.0639,26.0798,26.0401,26.056,325190.0
2016-03-04 11:45:00,32.81,32.85,32.8,32.81,164215.0,26.056,26.0878,26.0481,26.056,164215.0
2016-03-04 11:50:00,32.82,32.86,32.81,32.86,131876.0,26.0639,26.0957,26.056,26.0957,131876.0
2016-03-04 11:55:00,32.85,32.89,32.84,32.88,215294.0,26.0878,26.1195,26.0798,26.1116,215294.0
2016-03-04 12:00:00,32.88,32.92,32.87,32.91,176817.0,26.1116,26.1434,26.1036,26.1354,176817.0
2016-03-04 12:05:00,32.91,32.91,32.86,32.87,268550.0,26.1354,26.1354,26.0957,26.1036,268550.0
2016-03-04 12:10:00,32.87,32.89,32.86,32.87,203280.0,26.1036,26.1195,26.0957,26.1036,203280.0
2016-03-04 12:15:00,32.87,32.87,32.85,32.85,126144.0,26.1036,26.1036,26.0878,26.0878,126144.0
2016-03-04 12:20:00,32.85,32.88,32.82,32.83,173070.0,26.0878,26.1116,26.0639,26.0719,173070.0
2016-03-04 12:25:00,32.82,32.88,32.81,32.87,233752.0,26.0639,26.1116,26.056,26.1036,233752.0
2016-03-04 12:30:00,32.87,32.95,32.87,32.93,591323.0,26.1036,26.1672,26.1036,26.1513,591323.0
2016-03-04 12:35:00,32.94,32.98,32.93,32.97,237632.0,26.1592,26.191,26.1513,26.1831,237632.0
2016-03-04 12:40:00,32.97,32.98,32.96,32.96,173112.0,26.1831,26.191,26.1751,26.1751,173112.0
2016-03-04 12:45:00,32.96,32.99,32.96,32.99,277247.0,26.1751,26.1989,26.1751,26.1989,277247.0
2016-03-04 12:50:00,32.99,33.04,32.98,33.01,252634.0,26.1989,26.2387,26.191,26.2148,252634.0
2016-03-04 12:55:00,33.02,33.05,33.0,33.04,216740.0,26.2228,26.2466,26.2069,26.2387,216740.0
2016-03-04 13:00:00,33.03,33.05,33.0,33.0,230904.0,26.2307,26.2466,26.2069,26.2069,230904.0
2016-03-04 13:05:00,33.0,33.01,33.0,33.0,163282.0,26.2069,26.2148,26.2069,26.2069,163282.0
2016-03-04 13:10:00,33.0,33.0,32.96,32.96,566162.0,26.2069,26.2069,26.1751,26.1751,566162.0
2016-03-04 13:15:00,32.97,32.98,32.96,32.98,187227.0,26.1831,26.191,26.1751,26.191,187227.0
2016-03-04 13:20:00,32.98,33.01,32.97,32.99,408370.0,26.191,26.2148,26.1831,26.1989,408370.0
2016-03-04 13:25:00,32.99,33.01,32.97,33.01,417530.0,26.1989,26.2148,26.1831,26.2148,417530.0
2016-03-04 13:30:00,33.01,33.02,32.99,32.99,124853.0,26.2148,26.2228,26.1989,26.1989,124853.0
2016-03-04 13:35:00,32.99,33.04,32.97,33.04,384320.0,26.1989,26.2387,26.1831,26.2387,384320.0
2016-03-04 13:40:00,33.04,33.06,33.0,33.05,519690.0,26.2387,26.2545,26.2069,26.2466,519690.0
2016-03-04 13:45:00,33.05,33.09,33.04,33.08,385057.0,26.2466,26.2784,26.2387,26.2704,385057.0
2016-03-04 13:50:00,33.08,33.1,33.07,33.07,445281.0,26.2704,26.2863,26.2625,26.2625,445281.0
2016-03-04 13:55:00,33.07,33.09,33.07,33.08,402368.0,26.2625,26.2784,26.2625,26.2704,402368.0
2016-03-04 14:00:00,33.08,33.09,33.05,33.05,408609.0,26.2704,26.2784,26.2466,26.2466,408609.0
2016-03-04 14:05:00,33.05,33.08,33.03,33.04,120429.0,26.2466,26.2704,26.2307,26.2387,120429.0
2016-03-04 14:10:00,33.03,33.04,32.97,32.98,242934.0,26.2307,26.2387,26.1831,26.191,242934.0
2016-03-04 14:15:00,32.98,33.01,32.97,32.98,371164.0,26.191,26.2148,26.1831,26.191,371164.0
2016-03-04 14:20:00,32.98,32.98,32.94,32.94,230931.0,26.191,26.191,26.1592,26.1592,230931.0
2016-03-04 14:25:00,32.94,32.96,32.9,32.94,307463.0,26.1592,26.1751,26.1275,26.1592,307463.0
2016-03-04 14:30:00,32.94,32.96,32.93,32.95,167621.0,26.1592,26.1751,26.1513,26.1672,167621.0
2016-03-04 14:35:00,32.95,32.96,32.9,32.91,197713.0,26.1672,26.1751,26.1275,26.1354,197713.0
2016-03-04 14:40:00,32.9,32.91,32.85,32.85,400033.0,26.1275,26.1354,26.0878,26.0878,400033.0
2016-03-04 14:45:00,32.85,32.87,32.82,32.87,142484.0,26.0878,26.1036,26.0639,26.1036,142484.0
2016-03-04 14:50:00,32.87,32.91,32.86,32.88,823512.0,26.1036,26.1354,26.0957,26.1116,823512.0
2016-03-04 14:55:00,32.88,32.93,32.85,32.93,288340.0,26.1116,26.1513,26.0878,26.1513,288340.0
2016-03-04 15:00:00,32.93,32.94,32.84,32.84,247831.0,26.1513,26.1592,26.0798,26.0798,247831.0
2016-03-04 15:05:00,32.84,32.97,32.84,32.97,236354.0,26.0798,26.1831,26.0798,26.1831,236354.0
2016-03-04 15:10:00,32.97,32.97,32.91,32.92,216946.0,26.1831,26.1831,26.1354,26.1434,216946.0
2016-03-04 15:15:00,32.93,33.01,32.92,33.01,201641.0,26.1513,26.2148,26.1434,26.2148,201641.0
2016-03-04 15:20:00,33.01,33.01,32.98,33.0,220883.0,26.2148,26.2148,26.191,26.2069,220883.0
2016-03-04 15:25:00,33.0,33.02,32.99,33.02,181703.0,26.2069,26.2228,26.1989,26.2228,181703.0
2016-03-04 15:30:00,33.02,33.05,33.01,33.02,291870.0,26.2228,26.2466,26.2148,26.2228,291870.0
2016-03-04 15:35:00,33.01,33.02,32.96,32.98,378971.0,26.2148,26.2228,26.1751,26.191,378971.0
2016-03-04 15:40:00,32.98,33.03,32.97,33.02,687893.0,26.191,26.2307,26.1831,26.2228,687893.0
2016-03-04 15:45:00,33.01,33.06,33.01,33.05,431960.0,26.2148,26.2545,26.2148,26.2466,431960.0
2016-03-04 15:50:00,33.05,33.05,32.98,33.0,876419.0,26.2466,26.2466,26.191,26.2069,876419.0
2016-03-04 15:55:00,33.0,33.01,32.96,32.98,1753487.0,26.2069,26.2148,26.1751,26.191,1753487.0
2016-03-07 09:30:00,32.33,32.43,32.33,32.43,1133429.0,25.6748,25.7542,25.6748,25.7542,1133429.0
2016-03-07 09:35:00,32.43,32.52,32.43,32.5,851769.0,25.7542,25.8257,25.7542,25.8098,851769.0
2016-03-07 09:40:00,32.5,32.54,32.49,32.53,511273.0,25.8098,25.8416,25.8019,25.8336,511273.0
2016-03-07 09:45:00,32.53,32.54,32.48,32.48,496193.0,25.8336,25.8416,25.7939,25.7939,496193.0
2016-03-07 09:50:00,32.49,32.49,32.4,32.41,601752.0,25.8019,25.8019,25.7304,25.7383,601752.0
2016-03-07 09:55:00,32.4,32.44,32.37,32.41,796313.0,25.7304,25.7622,25.7066,25.7383,796313.0
2016-03-07 10:00:00,32.41,32.47,32.39,32.47,226749.0,25.7383,25.786,25.7225,25.786,226749.0
2016-03-07 10:05:00,32.47,32.5,32.46,32.49,541159.0,25.786,25.8098,25.778,25.8019,541159.0
2016-03-07 10:10:00,32.49,32.52,32.48,32.5,319437.0,25.8019,25.8257,25.7939,25.8098,319437.0
2016-03-07 10:15:00,32.51,32.59,32.48,32.59,631379.0,25.8178,25.8813,25.7939,25.8813,631379.0
2016-03-07 10:20:00,32.59,32.59,32.54,32.55,465295.0,25.8813,25.8813,25.8416,25.8495,465295.0
2016-03-07 10:25:00,32.55,32.59,32.51,32.54,566046.0,25.8495,25.8813,25.8178,25.8416,566046.0
2016-03-07 10:30:00,32.54,32.57,32.52,32.55,336033.0,25.8416,25.8654,25.8257,25.8495,336033.0
2016-03-07 10:35:00,32.55,32.61,32.55,32.58,420866.0,25.8495,25.8972,25.8495,25.8733,420866.0
2016-03-07 10:40:00,32.59,32.61,32.57,32.58,710766.0,25.8813,25.8972,25.8654,25.8733,710766.0
2016-03-07 10:45:00,32.58,32.61,32.56,32.56,339303.0,25.8733,25.8972,25.8575,25.8575,339303.0
2016-03-07 10:50:00,32.56,32.6,32.54,32.58,176801.0,25.8575,25.8892,25.8416,25.8733,176801.0
2016-03-07 10:55:00,32.58,32.59,32.54,32.56,171986.0,25.8733,25.8813,25.8416,25.8575,171986.0
2016-03-07 11:00:00,32.56,32.59,32.52,32.54,326550.0,25.8575,25.8813,25.8257,25.8416,326550.0
2016-03-07 11:05:00,32.54,32.59,32.51,32.59,192567.0,25.8416,25.8813,25.8178,25.8813,192567.0
2016-03-07 11:10:00,32.6,32.63,32.58,32.63,313643.0,25.8892,25.9131,25.8733,25.9131,313643.0
2016-03-07 11:15:00,32.63,32.64,32.56,32.58,127284.0,25.9131,25.921,25.8575,25.8733,127284.0
2016-03-07 11:20:00,32.57,32.67,32.57,32.63,220481.0,25.8654,25.9448,25.8654,25.9131,220481.0
2016-03-07 11:25:00,32.63,32.65,32.62,32.64,87190.0,25.9131,25.9289,25.9051,25.921,87190.0
2016-03-07 11:30:00,32.65,32.69,32.64,32.69,124591.0,25.9289,25.9607,25.921,25.9607,124591.0
2016-03-07 11:35:00,32.69,32.77,32.68,32.73,294874.0,25.9607,26.0242,25.9528,25.9925,294874.0
2016-03-07 11:40:00,32.73,32.76,32.72,32.73,207189.0,25.9925,26.0163,25.9845,25.9925,207189.0
2016-03-07 11:45:00,32.73,32.77,32.71,32.72,353035.0,25.9925,26.0242,25.9766,25.9845,353035.0
2016-03-07 11:50:00,32.71,32.75,32.71,32.74,58001.0,25.9766,26.0083,25.9766,26.0004,58001.0
2016-03-07 11:55:00,32.74,32.74,32.68,32.7,287466.0,26.0004,26.0004,25.9528,25.9686,287466.0
2016-03-07 12:00:00,32.7,32.72,32.69,32.72,99624.0,25.9686,25.9845,25.9607,25.9845,99624.0
2016-03-07 12:05:00,32.71,32.74,32.7,32.74,131817.0,25.9766,26.0004,25.9686,26.0004,131817.0
2016-03-07 12:10:00,32.73,32.75,32.68,32.72,140833.0,25.9925,26.0083,25.9528,25.9845,140833.0
2016-03-07 12:15:00,32.72,32.72,32.68,32.69,275626.0,25.9845,25.9845,25.9528,25.9607,275626.0
2016-03-07 12:20:00,32.69,32.72,32.69,32.71,93508.0,25.9607,25.9845,25.9607,25.9766,93508.0
2016-03-07 12:25:00,32.71,32.73,32.7,32.73,123821.0,25.9766,25.9925,25.9686,25.9925,123821.0
2016-03-07 12:30:00,32.72,32.75,32.72,32.75,74780.0,25.9845,26.0083,25.9845,26.0083,74780.0
2016-03-07 12:35:00,32.74,32.79,32.74,32.76,480533.0,26.0004,26.0401,26.0004,26.0163,480533.0
2016-03-07 12:40:00,32.77,32.78,32.75,32.78,83128.0,26.0242,26.0322,26.0083,26.0322,83128.0
2016-03-07 12:45:00,32.77,32.78,32.72,32.73,76104.0,26.0242,26.0322,25.9845,25.9925,76104.0
2016-03-07 12:50:00,32.73,32.75,32.72,32.74,123371.0,25.9925,26.0083,25.9845,26.0004,123371.0
2016-03-07 12:55:00,32.74,32.75,32.73,32.74,77532.0,26.0004,26.0083,25.9925,26.0004,77532.0
2016-03-07 13:00:00,32.74,32.76,32.74,32.76,67852.0,26.0004,26.0163,26.0004,26.0163,67852.0
2016-03-07 13:05:00,32.76,32.77,32.75,32.77,43555.0,26.0163,26.0242,26.0083,26.0242,43555.0
2016-03-07 13:10:00,32.77,32.79,32.75,32.75,108184.0,26.0242,26.0401,26.0083,26.0083,108184.0
2016-03-07 13:15:00,32.75,32.76,32.72,32.72,121184.0,26.0083,26.0163,25.9845,25.9845,121184.0
2016-03-07 13:20:00,32.73,32.73,32.68,32.7,189850.0,25.9925,25.9925,25.9528,25.9686,189850.0
2016-03-07 13:25:00,32.7,32.75,32.7,32.72,358899.0,25.9686,26.0083,25.9686,25.9845,358899.0
2016-03-07 13:30:00,32.73,32.73,32.65,32.67,350255.0,25.9925,25.9925,25.9289,25.9448,350255.0
2016-03-07 13:35:00,32.67,32.68,32.64,32.67,304812.0,25.9448,25.9528,25.921,25.9448,304812.0
2016-03-07 13:40:00,32.67,32.69,32.65,32.69,197656.0,25.9448,25.9607,25.9289,25.9607,197656.0
2016-03-07 13:45:00,32.69,32.69,32.66,32.68,159556.0,25.9607,25.9607,25.9369,25.9528,159556.0
2016-03-07 13:50:00,32.69,32.72,32.68,32.69,90313.0,25.9607,25.9845,25.9528,25.9607,90313.0
2016-03-07 13:55:00,32.69,32.71,32.68,32.69,141911.0,25.9607,25.9766,25.9528,25.9607,141911.0
2016-03-07 14:00:00,32.69,32.72,32.65,32.66,116066.0,25.9607,25.9845,25.9289,25.9369,116066.0
2016-03-07 14:05:00,32.66,32.7,32.65,32.68,46939.0,25.9369,25.9686,25.9289,25.9528,46939.0
2016-03-07 14:10:00,32.69,32.71,32.68,32.69,97342.0,25.9607,25.9766,25.9528,25.9607,97342.0
2016-03-07 14:15:00,32.69,32.7,32.63,32.64,220388.0,25.9607,25.9686,25.9131,25.921,220388.0
2016-03-07 14:20:00,32.63,32.66,32.62,32.64,276624.0,25.9131,25.9369,25.9051,25.921,276624.0
2016-03-07 14:25:00,32.63,32.64,32.59,32.6,250071.0,25.9131,25.921,25.8813,25.8892,250071.0
2016-03-07 14:30:00,32.6,32.61,32.56,32.57,90452.0,25.8892,25.8972,25.8575,25.8654,90452.0
2016-03-07 14:35:00,32.56,32.58,32.52,32.57,93845.0,25.8575,25.8733,25.8257,25.8654,93845.0
2016-03-07 14:40:00,32.57,32.57,32.54,32.56,76679.0,25.8654,25.8654,25.8416,25.8575,76679.0
2016-03-07 14:45:00,32.56,32.59,32.54,32.57,205253.0,25.8575,25.8813,25.8416,25.8654,205253.0
2016-03-07 14:50:00,32.57,32.58,32.55,32.58,202865.0,25.8654,25.8733,25.8495,25.8733,202865.0
2016-03-07 14:55:00,32.57,32.58,32.55,32.57,93112.0,25.8654,25.8733,25.8495,25.8654,93112.0
2016-03-07 15:00:00,32.56,32.56,32.52,32.53,297011.0,25.8575,25.8575,25.8257,25.8336,297011.0
2016-03-07 15:05:00,32.54,32.62,32.51,32.62,258658.0,25.8416,25.9051,25.8178,25.9051,258658.0
2016-03-07 15:10:00,32.61,32.64,32.59,32.64,76944.0,25.8972,25.921,25.8813,25.921,76944.0
2016-03-07 15:15:00,32.64,32.65,32.61,32.64,158517.0,25.921,25.9289,25.8972,25.921,158517.0
2016-03-07 15:20:00,32.65,32.67,32.62,32.66,150254.0,25.9289,25.9448,25.9051,25.9369,150254.0
2016-03-07 15:25:00,32.66,32.69,32.64,32.65,103347.0,25.9369,25.9607,25.921,25.9289,103347.0
2016-03-07 15:30:00,32.65,32.7,32.63,32.65,213602.0,25.9289,25.9686,25.9131,25.9289,213602.0
2016-03-07 15:35:00,32.65,32.7,32.65,32.67,374631.0,25.9289,25.9686,25.9289,25.9448,374631.0
2016-03-07 15:40:00,32.66,32.67,32.62,32.63,440942.0,25.9369,25.9448,25.9051,25.9131,440942.0
2016-03-07 15:45:00,32.63,32.65,32.58,32.59,499931.0,25.9131,25.9289,25.8733,25.8813,499931.0
2016-03-07 15:50:00,32.59,32.62,32.59,32.59,315119.0,25.8813,25.9051,25.8813,25.8813,315119.0
2016-03-07 15:55:00,32.59,32.63,32.57,32.62,1297447.0,25.8813,25.9131,25.8654,25.9051,1297447.0
2016-03-08 09:30:00,32.11,32.13,32.04,32.05,1413464.0,25.5001,25.516,25.4445,25.4524,1413464.0
2016-03-08 09:35:00,32.05,32.08,32.02,32.02,710609.0,25.4524,25.4763,25.4286,25.4286,710609.0
2016-03-08 09:40:00,32.02,32.04,31.93,31.95,804901.0,25.4286,25.4445,25.3571,25.373,804901.0
2016-03-08 09:45:00,31.94,32.02,31.94,32.0,682791.0,25.3651,25.4286,25.3651,25.4127,682791.0
2016-03-08 09:50:00,32.0,32.04,31.99,32.02,140863.0,25.4127,25.4445,25.4048,25.4286,140863.0
2016-03-08 09:55:00,32.02,32.02,31.95,31.96,249379.0,25.4286,25.4286,25.373,25.381,249379.0
2016-03-08 10:00:00,31.95,31.99,31.91,31.96,319517.0,25.373,25.4048,25.3413,25.381,319517.0
2016-03-08 10:05:00,31.97,31.99,31.89,31.89,205966.0,25.3889,25.4048,25.3254,25.3254,205966.0
2016-03-08 10:10:00,31.9,31.94,31.89,31.89,297334.0,25.3333,25.3651,25.3254,25.3254,297334.0
2016-03-08 10:15:00,31.88,31.93,31.88,31.89,222398.0,25.3174,25.3571,25.3174,25.3254,222398.0
2016-03-08 10:20:00,31.89,31.94,31.88,31.91,271927.0,25.3254,25.3651,25.3174,25.3413,271927.0
2016-03-08 10:25:00,31.91,31.91,31.87,31.9,369728.0,25.3413,25.3413,25.3095,25.3333,369728.0
2016-03-08 10:30:00,31.89,31.93,31.85,31.93,334622.0,25.3254,25.3571,25.2936,25.3571,334622.0
2016-03-08 10:35:00,31.93,31.96,31.89,31.93,480209.0,25.3571,25.381,25.3254,25.3571,480209.0
2016-03-08 10:40:00,31.93,31.93,31.86,31.88,205056.0,25.3571,25.3571,25.3016,25.3174,205056.0
2016-03-08 10:45:00,31.87,31.9,31.85,31.89,307442.0,25.3095,25.3333,25.2936,25.3254,307442.0
2016-03-08 10:50:00,31.89,31.9,31.85,31.85,616481.0,25.3254,25.3333,25.2936,25.2936,616481.0
2016-03-08 10:55:00,31.86,31.86,31.82,31.85,286760.0,25.3016,25.3016,25.2698,25.2936,286760.0
2016-03-08 11:00:00,31.85,31.92,31.84,31.92,413327.0,25.2936,25.3492,25.2857,25.3492,413327.0
2016-03-08 11:05:00,31.92,31.95,31.9,31.95,204355.0,25.3492,25.373,25.3333,25.373,204355.0
2016-03-08 11:10:00,31.95,31.96,31.89,31.9,224954.0,25.373,25.381,25.3254,25.3333,224954.0
2016-03-08 11:15:00,31.89,32.0,31.89,31.95,306323.0,25.3254,25.4127,25.3254,25.373,306323.0
2016-03-08 11:20:00,31.95,31.97,31.92,31.93,118776.0,25.373,25.3889,25.3492,25.3571,118776.0
2016-03-08 11:25:00,31.93,31.99,31.93,31.95,227581.0,25.3571,25.4048,25.3571,25.373,227581.0
2016-03-08 11:30:00,31.96,32.02,31.95,31.99,276061.0,25.381,25.4286,25.373,25.4048,276061.0
2016-03-08 11:35:00,31.99,31.99,31.94,31.96,183794.0,25.4048,25.4048,25.3651,25.381,183794.0
2016-03-08 11:40:00,31.96,31.97,31.92,31.96,241799.0,25.381,25.3889,25.3492,25.381,241799.0
2016-03-08 11:45:00,31.96,31.99,31.94,31.95,182495.0,25.381,25.4048,25.3651,25.373,182495.0
2016-03-08 11:50:00,31.95,32.03,31.95,32.0,140068.0,25.373,25.4366,25.373,25.4127,140068.0
2016-03-08 11:55:00,32.01,32.02,31.97,32.01,68711.0,25.4207,25.4286,25.3889,25.4207,68711.0
2016-03-08 12:00:00,32.01,32.02,31.97,31.98,103911.0,25.4207,25.4286,25.3889,25.3969,103911.0
2016-03-08 12:05:00,31.98,32.07,31.98,32.05,94997.0,25.3969,25.4683,25.3969,25.4524,94997.0
2016-03-08 12:10:00,32.05,32.1,32.04,32.08,142147.0,25.4524,25.4922,25.4445,25.4763,142147.0
2016-03-08 12:15:00,32.08,32.14,32.06,32.12,212432.0,25.4763,25.5239,25.4604,25.508,212432.0
2016-03-08 12:20:00,32.11,32.16,32.11,32.14,149209.0,25.5001,25.5398,25.5001,25.5239,149209.0
2016-03-08 12:25:00,32.13,32.14,32.08,32.08,449646.0,25.516,25.5239,25.4763,25.4763,449646.0
2016-03-08 12:30:00,32.08,32.11,32.06,32.06,152462.0,25.4763,25.5001,25.4604,25.4604,152462.0
2016-03-08 12:35:00,32.06,32.06,32.02,32.04,242780.0,25.4604,25.4604,25.4286,25.4445,242780.0
2016-03-08 12:40:00,32.05,32.08,32.04,32.06,71069.0,25.4524,25.4763,25.4445,25.4604,71069.0
2016-03-08 12:45:00,32.07,32.08,32.03,32.07,54459.0,25.4683,25.4763,25.4366,25.4683,54459.0
2016-03-08 12:50:00,32.06,32.07,32.04,32.05,29503.0,25.4604,25.4683,25.4445,25.4524,29503.0
2016-03-08 12:55:00,32.05,32.08,32.04,32.07,76476.0,25.4524,25.4763,25.4445,25.4683,76476.0
2016-03-08 13:00:00,32.07,32.08,32.06,32.08,86603.0,25.4683,25.4763,25.4604,25.4763,86603.0
2016-03-08 13:05:00,32.08,32.08,32.05,32.06,41125.0,25.4763,25.4763,25.4524,25.4604,41125.0
2016-03-08 13:10:00,32.06,32.07,32.01,32.01,118782.0,25.4604,25.4683,25.4207,25.4207,118782.0
2016-03-08 13:15:00,32.02,32.09,32.01,32.05,112491.0,25.4286,25.4842,25.4207,25.4524,112491.0
2016-03-08 13:20:00,32.06,32.12,32.05,32.09,69215.0,25.4604,25.508,25.4524,25.4842,69215.0
2016-03-08 13:25:00,32.09,32.11,32.07,32.09,51557.0,25.4842,25.5001,25.4683,25.4842,51557.0
2016-03-08 13:30:00,32.09,32.12,32.07,32.1,114896.0,25.4842,25.508,25.4683,25.4922,114896.0
2016-03-08 13:35:00,32.1,32.14,32.08,32.13,163484.0,25.4922,25.5239,25.4763,25.516,163484.0
2016-03-08 13:40:00,32.12,32.16,32.11,32.11,100188.0,25.508,25.5398,25.5001,25.5001,100188.0
2016-03-08 13:45:00,32.11,32.13,32.09,32.12,157572.0,25.5001,25.516,25.4842,25.508,157572.0
2016-03-08 13:50:00,32.11,32.12,32.07,32.09,154375.0,25.5001,25.508,25.4683,25.4842,154375.0
2016-03-08 13:55:00,32.09,32.11,32.08,32.09,125190.0,25.4842,25.5001,25.4763,25.4842,125190.0
2016-03-08 14:00:00,32.09,32.13,32.07,32.13,132091.0,25.4842,25.516,25.4683,25.516,132091.0
2016-03-08 14:05:00,32.13,32.15,32.11,32.12,158705.0,25.516,25.5319,25.5001,25.508,158705.0
2016-03-08 14:10:00,32.12,32.17,32.12,32.16,150971.0,25.508,25.5477,25.508,25.5398,150971.0
2016-03-08 14:15:00,32.16,32.16,32.13,32.14,198445.0,25.5398,25.5398,25.516,25.5239,198445.0
2016-03-08 14:20:00,32.14,32.16,32.11,32.12,276294.0,25.5239,25.5398,25.5001,25.508,276294.0
2016-03-08 14:25:00,32.12,32.13,32.1,32.1,87259.0,25.508,25.516,25.4922,25.4922,87259.0
2016-03-08 14:30:00,32.11,32.13,32.09,32.13,157701.0,25.5001,25.516,25.4842,25.516,157701.0
2016-03-08 14:35:00,32.13,32.14,32.08,32.09,94563.0,25.516,25.5239,25.4763,25.4842,94563.0
2016-03-08 14:40:00,32.09,32.12,32.06,32.11,108812.0,25.4842,25.508,25.4604,25.5001,108812.0
2016-03-08 14:45:00,32.11,32.12,32.07,32.08,87175.0,25.5001,25.508,25.4683,25.4763,87175.0
2016-03-08 14:50:00,32.08,32.08,32.04,32.07,96568.0,25.4763,25.4763,25.4445,25.4683,96568.0
2016-03-08 14:55:00,32.06,32.1,32.06,32.07,81662.0,25.4604,25.4922,25.4604,25.4683,81662.0
2016-03-08 15:00:00,32.07,32.09,32.03,32.04,75246.0,25.4683,25.4842,25.4366,25.4445,75246.0
2016-03-08 15:05:00,32.04,32.05,32.01,32.02,165530.0,25.4445,25.4524,25.4207,25.4286,165530.0
2016-03-08 15:10:00,32.02,32.05,32.0,32.02,101825.0,25.4286,25.4524,25.4127,25.4286,101825.0
2016-03-08 15:15:00,32.03,32.03,31.97,31.98,147816.0,25.4366,25.4366,25.3889,25.3969,147816.0
2016-03-08 15:20:00,31.98,32.01,31.95,32.0,182880.0,25.3969,25.4207,25.373,25.4127,182880.0
2016-03-08 15:25:00,31.99,32.01,31.96,31.97,265824.0,25.4048,25.4207,25.381,25.3889,265824.0
2016-03-08 15:30:00,31.96,31.98,31.93,31.93,419582.0,25.381,25.3969,25.3571,25.3571,419582.0
2016-03-08 15:35:00,31.93,31.94,31.9,31.92,309528.0,25.3571,25.3651,25.3333,25.3492,309528.0
2016-03-08 15:40:00,31.91,31.96,31.9,31.96,293682.0,25.3413,25.381,25.3333,25.381,293682.0
2016-03-08 15:45:00,31.95,31.99,31.93,31.94,696821.0,25.373,25.4048,25.3571,25.3651,696821.0
2016-03-08 15:50:00,31.93,31.94,31.89,31.9,490433.0,25.3571,25.3651,25.3254,25.3333,490433.0
2016-03-08 15:55:00,31.9,31.91,31.86,31.88,1453392.0,25.3333,25.3413,25.3016,25.3174,1453392.0
2016-03-09 09:30:00,31.98,32.07,31.98,32.03,692372.0,25.3969,25.4683,25.3969,25.4366,692372.0
2016-03-09 09:35:00,32.04,32.05,31.94,32.0,643409.0,25.4445,25.4524,25.3651,25.4127,643409.0
2016-03-09 09:40:00,32.0,32.04,31.96,32.0,356893.0,25.4127,25.4445,25.381,25.4127,356893.0
2016-03-09 09:45:00,32.0,32.0,31.95,31.99,237799.0,25.4127,25.4127,25.373,25.4048,237799.0
2016-03-09 09:50:00,31.99,31.99,31.94,31.98,153678.0,25.4048,25.4048,25.3651,25.3969,153678.0
2016-03-09 09:55:00,31.98,32.0,31.96,32.0,264003.0,25.3969,25.4127,25.381,25.4127,264003.0
2016-03-09 10:00:00,32.0,32.04,31.97,32.01,124263.0,25.4127,25.4445,25.3889,25.4207,124263.0
2016-03-09 10:05:00,32.01,32.03,31.97,31.97,322305.0,25.4207,25.4366,25.3889,25.3889,322305.0
2016-03-09 10:10:00,31.97,32.0,31.96,31.99,318632.0,25.3889,25.4127,25.381,25.4048,318632.0
2016-03-09 10:15:00,31.99,32.03,31.98,32.0,227747.0,25.4048,25.4366,25.3969,25.4127,227747.0
2016-03-09 10:20:00,32.0,32.03,31.99,32.01,132179.0,25.4127,25.4366,25.4048,25.4207,132179.0
2016-03-09 10:25:00,32.01,32.03,31.99,32.01,140513.0,25.4207,25.4366,25.4048,25.4207,140513.0
2016-03-09 10:30:00,32.02,32.07,31.99,32.05,428048.0,25.4286,25.4683,25.4048,25.4524,428048.0
2016-03-09 10:35:00,32.06,32.12,32.04,32.1,313329.0,25.4604,25.508,25.4445,25.4922,313329.0
2016-03-09 10:40:00,32.11,32.13,32.09,32.1,201247.0,25.5001,25.516,25.4842,25.4922,201247.0
2016-03-09 10:45:00,32.11,32.11,32.08,32.08,174917.0,25.5001,25.5001,25.4763,25.4763,174917.0
2016-03-09 10:50:00,32.08,32.09,31.94,31.97,412837.0,25.4763,25.4842,25.3651,25.3889,412837.0
2016-03-09 10:55:00,31.96,32.02,31.94,32.01,386286.0,25.381,25.4286,25.3651,25.4207,386286.0
2016-03-09 11:00:00,32.01,32.03,31.99,32.0,241473.0,25.4207,25.4366,25.4048,25.4127,241473.0
2016-03-09 11:05:00,32.01,32.05,32.0,32.05,204206.0,25.4207,25.4524,25.4127,25.4524,204206.0
2016-03-09 11:10:00,32.05,32.08,32.03,32.08,221622.0,25.4524,25.4763,25.4366,25.4763,221622.0
2016-03-09 11:15:00,32.08,32.12,32.06,32.11,131633.0,25.4763,25.508,25.4604,25.5001,131633.0
2016-03-09 11:20:00,32.12,32.16,32.08,32.16,158211.0,25.508,25.5398,25.4763,25.5398,158211.0
2016-03-09 11:25:00,32.15,32.2,32.14,32.16,192011.0,25.5319,25.5716,25.5239,25.5398,192011.0
2016-03-09 11:30:00,32.17,32.2,32.12,32.13,144947.0,25.5477,25.5716,25.508,25.516,144947.0
2016-03-09 11:35:00,32.13,32.14,32.1,32.1,290228.0,25.516,25.5239,25.4922,25.4922,290228.0
2016-03-09 11:40:00,32.1,32.11,32.06,32.08,237840.0,25.4922,25.5001,25.4604,25.4763,237840.0
2016-03-09 11:45:00,32.08,32.1,32.03,32.09,199454.0,25.4763,25.4922,25.4366,25.4842,199454.0
2016-03-09 11:50:00,32.09,32.12,32.08,32.12,76157.0,25.4842,25.508,25.4763,25.508,76157.0
2016-03-09 11:55:00,32.11,32.15,32.09,32.13,72003.0,25.5001,25.5319,25.4842,25.516,72003.0
2016-03-09 12:00:00,32.13,32.13,32.1,32.12,83989.0,25.516,25.516,25.4922,25.508,83989.0
2016-03-09 12:05:00,32.11,32.12,32.08,32.1,108710.0,25.5001,25.508,25.4763,25.4922,108710.0
2016-03-09 12:10:00,32.09,32.14,32.09,32.13,153864.0,25.4842,25.5239,25.4842,25.516,153864.0
2016-03-09 12:15:00,32.13,32.14,32.1,32.12,90909.0,25.516,25.5239,25.4922,25.508,90909.0
2016-03-09 12:20:00,32.12,32.15,32.11,32.15,87363.0,25.508,25.5319,25.5001,25.5319,87363.0
2016-03-09 12:25:00,32.14,32.15,32.1,32.11,65533.0,25.5239,25.5319,25.4922,25.5001,65533.0
2016-03-09 12:30:00,32.11,32.13,32.1,32.12,65877.0,25.5001,25.516,25.4922,25.508,65877.0
2016-03-09 12:35:00,32.11,32.11,32.07,32.1,53012.0,25.5001,25.5001,25.4683,25.4922,53012.0
2016-03-09 12:40:00,32.09,32.12,32.06,32.08,244388.0,25.4842,25.508,25.4604,25.4763,244388.0
2016-03-09 12:45:00,32.08,32.08,32.03,32.04,150110.0,25.4763,25.4763,25.4366,25.4445,150110.0
2016-03-09 12:50:00,32.04,32.07,32.04,32.05,39754.0,25.4445,25.4683,25.4445,25.4524,39754.0
2016-03-09 12:55:00,32.04,32.06,32.03,32.03,48649.0,25.4445,25.4604,25.4366,25.4366,48649.0
2016-03-09 13:00:00,32.03,32.04,32.0,32.02,78382.0,25.4366,25.4445,25.4127,25.4286,78382.0
2016-03-09 13:05:00,32.02,32.02,31.99,32.0,65184.0,25.4286,25.4286,25.4048,25.4127,65184.0
2016-03-09 13:10:00,32.0,32.05,31.99,32.04,75373.0,25.4127,25.4524,25.4048,25.4445,75373.0
2016-03-09 13:15:00,32.03,32.04,31.99,32.0,72837.0,25.4366,25.4445,25.4048,25.4127,72837.0
2016-03-09 13:20:00,32.0,32.02,31.97,32.0,100436.0,25.4127,25.4286,25.3889,25.4127,100436.0
2016-03-09 13:25:00,32.0,32.01,31.96,31.98,131375.0,25.4127,25.4207,25.381,25.3969,131375.0
2016-03-09 13:30:00,31.98,32.01,31.97,31.98,94767.0,25.3969,25.4207,25.3889,25.3969,94767.0
2016-03-09 13:35:00,31.99,32.01,31.96,31.97,87735.0,25.4048,25.4207,25.381,25.3889,87735.0
2016-03-09 13:40:00,31.97,31.97,31.93,31.95,63806.0,25.3889,25.3889,25.3571,25.373,63806.0
2016-03-09 13:45:00,31.95,32.0,31.95,32.0,69907.0,25.373,25.4127,25.373,25.4127,69907.0
2016-03-09 13:50:00,32.0,32.01,31.96,31.98,106627.0,25.4127,25.4207,25.381,25.3969,106627.0
2016-03-09 13:55:00,31.98,32.01,31.97,31.99,93448.0,25.3969,25.4207,25.3889,25.4048,93448.0
2016-03-09 14:00:00,31.99,32.01,31.98,32.0,115698.0,25.4048,25.4207,25.3969,25.4127,115698.0
2016-03-09 14:05:00,32.0,32.02,31.98,32.01,85195.0,25.4127,25.4286,25.3969,25.4207,85195.0
2016-03-09 14:10:00,32.01,32.01,31.95,31.96,116654.0,25.4207,25.4207,25.373,25.381,116654.0
2016-03-09 14:15:00,31.96,32.0,31.96,31.98,86010.0,25.381,25.4127,25.381,25.3969,86010.0
2016-03-09 14:20:00,31.98,31.98,31.94,31.96,71651.0,25.3969,25.3969,25.3651,25.381,71651.0
2016-03-09 14:25:00,31.97,32.01,31.97,32.01,48048.0,25.3889,25.4207,25.3889,25.4207,48048.0
2016-03-09 14:30:00,32.0,32.01,31.95,31.96,26264.0,25.4127,25.4207,25.373,25.381,26264.0
2016-03-09 14:35:00,31.96,31.99,31.96,31.98,24784.0,25.381,25.4048,25.381,25.3969,24784.0
2016-03-09 14:40:00,31.98,31.99,31.96,31.99,37944.0,25.3969,25.4048,25.381,25.4048,37944.0
2016-03-09 14:45:00,31.99,32.0,31.97,32.0,38593.0,25.4048,25.4127,25.3889,25.4127,38593.0
2016-03-09 14:50:00,31.99,32.02,31.97,31.98,50836.0,25.4048,25.4286,25.3889,25.3969,50836.0
2016-03-09 14:55:00,31.99,32.01,31.98,32.0,53787.0,25.4048,25.4207,25.3969,25.4127,53787.0
2016-03-09 15:00:00,32.0,32.01,31.97,31.99,55606.0,25.4127,25.4207,25.3889,25.4048,55606.0
2016-03-09 15:05:00,31.99,32.0,31.93,31.94,74612.0,25.4048,25.4127,25.3571,25.3651,74612.0
2016-03-09 15:10:00,31.94,31.96,31.92,31.94,63156.0,25.3651,25.381,25.3492,25.3651,63156.0
2016-03-09 15:15:00,31.93,31.95,31.91,31.91,115075.0,25.3571,25.373,25.3413,25.3413,115075.0
2016-03-09 15:20:00,31.91,31.93,31.89,31.92,79200.0,25.3413,25.3571,25.3254,25.3492,79200.0
2016-03-09 15:25:00,31.92,31.96,31.91,31.96,313240.0,25.3492,25.381,25.3413,25.381,313240.0
2016-03-09 15:30:00,31.96,32.0,31.93,31.96,202885.0,25.381,25.4127,25.3571,25.381,202885.0
2016-03-09 15:35:00,31.96,31.97,31.93,31.96,161385.0,25.381,25.3889,25.3571,25.381,161385.0
2016-03-09 15:40:00,31.95,31.98,31.93,31.95,177128.0,25.373,25.3969,25.3571,25.373,177128.0
2016-03-09 15:45:00,31.96,31.96,31.94,31.94,102185.0,25.381,25.381,25.3651,25.3651,102185.0
2016-03-09 15:50:00,31.95,31.96,31.93,31.96,311018.0,25.373,25.381,25.3571,25.381,311018.0
2016-03-09 15:55:00,31.96,32.0,31.92,31.97,891942.0,25.381,25.4127,25.3492,25.3889,891942.0
2016-03-10 09:30:00,32.1,32.13,32.04,32.05,879389.0,25.4922,25.516,25.4445,25.4524,879389.0
2016-03-10 09:35:00,32.05,32.07,31.94,32.03,683109.0,25.4524,25.4683,25.3651,25.4366,683109.0
2016-03-10 09:40:00,32.03,32.03,31.95,32.01,904974.0,25.4366,25.4366,25.373,25.4207,904974.0
2016-03-10 09:45:00,32.01,32.08,31.96,32.08,405507.0,25.4207,25.4763,25.381,25.4763,405507.0
2016-03-10 09:50:00,32.08,32.11,32.05,32.1,340294.0,25.4763,25.5001,25.4524,25.4922,340294.0
2016-03-10 09:55:00,32.1,32.18,32.08,32.15,254528.0,25.4922,25.5557,25.4763,25.5319,254528.0
2016-03-10 10:00:00,32.15,32.22,32.13,32.18,463983.0,25.5319,25.5875,25.516,25.5557,463983.0
2016-03-10 10:05:00,32.18,32.19,32.12,32.13,485025.0,25.5557,25.5636,25.508,25.516,485025.0
2016-03-10 10:10:00,32.13,32.13,32.05,32.09,235363.0,25.516,25.516,25.4524,25.4842,235363.0
2016-03-10 10:15:00,32.09,32.13,32.07,32.07,190415.0,25.4842,25.516,25.4683,25.4683,190415.0
2016-03-10 10:20:00,32.07,32.11,32.04,32.07,359020.0,25.4683,25.5001,25.4445,25.4683,359020.0
2016-03-10 10:25:00,32.06,32.08,32.0,32.01,221246.0,25.4604,25.4763,25.4127,25.4207,221246.0
2016-03-10 10:30:00,32.01,32.01,31.91,31.95,869170.0,25.4207,25.4207,25.3413,25.373,869170.0
2016-03-10 10:35:00,31.95,31.97,31.85,31.88,198861.0,25.373,25.3889,25.2936,25.3174,198861.0
2016-03-10 10:40:00,31.88,31.91,31.84,31.91,500174.0,25.3174,25.3413,25.2857,25.3413,500174.0
2016-03-10 10:45:00,31.91,31.92,31.83,31.83,231907.0,25.3413,25.3492,25.2777,25.2777,231907.0
2016-03-10 10:50:00,31.83,31.9,31.82,31.88,270819.0,25.2777,25.3333,25.2698,25.3174,270819.0
2016-03-10 10:55:00,31.87,31.88,31.73,31.74,224673.0,25.3095,25.3174,25.1983,25.2063,224673.0
2016-03-10 11:00:00,31.75,31.78,31.64,31.67,345316.0,25.2142,25.238,25.1268,25.1507,345316.0
2016-03-10 11:05:00,31.68,31.73,31.66,31.71,306209.0,25.1586,25.1983,25.1427,25.1824,306209.0
2016-03-10 11:10:00,31.71,31.71,31.62,31.64,786035.0,25.1824,25.1824,25.111,25.1268,786035.0
2016-03-10 11:15:00,31.64,31.65,31.57,31.58,220878.0,25.1268,25.1348,25.0713,25.0792,220878.0
2016-03-10 11:20:00,31.58,31.59,31.51,31.52,279066.0,25.0792,25.0871,25.0236,25.0315,279066.0
2016-03-10 11:25:00,31.51,31.54,31.47,31.53,494002.0,25.0236,25.0474,24.9918,25.0395,494002.0
2016-03-10 11:30:00,31.53,31.54,31.44,31.47,284603.0,25.0395,25.0474,24.968,24.9918,284603.0
2016-03-10 11:35:00,31.47,31.54,31.44,31.5,263028.0,24.9918,25.0474,24.968,25.0157,263028.0
2016-03-10 11:40:00,31.5,31.54,31.48,31.48,224715.0,25.0157,25.0474,24.9998,24.9998,224715.0
2016-03-10 11:45:00,31.48,31.56,31.46,31.56,306118.0,24.9998,25.0633,24.9839,25.0633,306118.0
2016-03-10 11:50:00,31.56,31.57,31.51,31.54,106988.0,25.0633,25.0713,25.0236,25.0474,106988.0
2016-03-10 11:55:00,31.54,31.61,31.54,31.56,190653.0,25.0474,25.103,25.0474,25.0633,190653.0
2016-03-10 12:00:00,31.56,31.61,31.54,31.58,185432.0,25.0633,25.103,25.0474,25.0792,185432.0
2016-03-10 12:05:00,31.58,31.59,31.54,31.57,106988.0,25.0792,25.0871,25.0474,25.0713,106988.0
2016-03-10 12:10:00,31.56,31.6,31.54,31.58,208140.0,25.0633,25.0951,25.0474,25.0792,208140.0
2016-03-10 12:15:00,31.58,31.58,31.53,31.55,171807.0,25.0792,25.0792,25.0395,25.0554,171807.0
2016-03-10 12:20:00,31.55,31.56,31.5,31.5,390012.0,25.0554,25.0633,25.0157,25.0157,390012.0
2016-03-10 12:25:00,31.51,31.56,31.5,31.54,194393.0,25.0236,25.0633,25.0157,25.0474,194393.0
2016-03-10 12:30:00,31.53,31.54,31.49,31.52,135283.0,25.0395,25.0474,25.0077,25.0315,135283.0
2016-03-10 12:35:00,31.52,31.52,31.44,31.45,136896.0,25.0315,25.0315,24.968,24.976,136896.0
2016-03-10 12:40:00,31.46,31.46,31.38,31.39,575822.0,24.9839,24.9839,24.9204,24.9283,575822.0
2016-03-10 12:45:00,31.39,31.44,31.37,31.4,158770.0,24.9283,24.968,24.9124,24.9362,158770.0
2016-03-10 12:50:00,31.4,31.45,31.39,31.41,124289.0,24.9362,24.976,24.9283,24.9442,124289.0
2016-03-10 12:55:00,31.41,31.47,31.4,31.46,136633.0,24.9442,24.9918,24.9362,24.9839,136633.0
2016-03-10 13:00:00,31.46,31.49,31.45,31.46,298296.0,24.9839,25.0077,24.976,24.9839,298296.0
2016-03-10 13:05:00,31.46,31.5,31.46,31.47,267994.0,24.9839,25.0157,24.9839,24.9918,267994.0
2016-03-10 13:10:00,31.47,31.49,31.4,31.41,1142227.0,24.9918,25.0077,24.9362,24.9442,1142227.0
2016-03-10 13:15:00,31.41,31.49,31.38,31.46,784482.0,24.9442,25.0077,24.9204,24.9839,784482.0
2016-03-10 13:20:00,31.47,31.47,31.42,31.44,178550.0,24.9918,24.9918,24.9521,24.968,178550.0
2016-03-10 13:25:00,31.45,31.5,31.43,31.5,337033.0,24.976,25.0157,24.9601,25.0157,337033.0
2016-03-10 13:30:00,31.49,31.5,31.46,31.48,203754.0,25.0077,25.0157,24.9839,24.9998,203754.0
2016-03-10 13:35:00,31.48,31.53,31.47,31.52,414022.0,24.9998,25.0395,24.9918,25.0315,414022.0
2016-03-10 13:40:00,31.52,31.53,31.48,31.5,322798.0,25.0315,25.0395,24.9998,25.0157,322798.0
2016-03-10 13:45:00,31.5,31.51,31.48,31.49,81068.0,25.0157,25.0236,24.9998,25.0077,81068.0
2016-03-10 13:50:00,31.5,31.54,31.49,31.53,172415.0,25.0157,25.0474,25.0077,25.0395,172415.0
2016-03-10 13:55:00,31.52,31.54,31.46,31.51,416679.0,25.0315,25.0474,24.9839,25.0236,416679.0
2016-03-10 14:00:00,31.5,31.56,31.5,31.54,221526.0,25.0157,25.0633,25.0157,25.0474,221526.0
2016-03-10 14:05:00,31.54,31.55,31.48,31.49,119985.0,25.0474,25.0554,24.9998,25.0077,119985.0
2016-03-10 14:10:00,31.49,31.51,31.46,31.51,117889.0,25.0077,25.0236,24.9839,25.0236,117889.0
2016-03-10 14:15:00,31.51,31.56,31.49,31.56,98264.0,25.0236,25.0633,25.0077,25.0633,98264.0
2016-03-10 14:20:00,31.56,31.6,31.53,31.6,171452.0,25.0633,25.0951,25.0395,25.0951,171452.0
2016-03-10 14:25:00,31.6,31.61,31.57,31.59,608610.0,25.0951,25.103,25.0713,25.0871,608610.0
2016-03-10 14:30:00,31.59,31.61,31.54,31.58,392966.0,25.0871,25.103,25.0474,25.0792,392966.0
2016-03-10 14:35:00,31.59,31.6,31.57,31.6,92874.0,25.0871,25.0951,25.0713,25.0951,92874.0
2016-03-10 14:40:00,31.6,31.66,31.59,31.65,401988.0,25.0951,25.1427,25.0871,25.1348,401988.0
2016-03-10 14:45:00,31.65,31.69,31.63,31.68,141348.0,25.1348,25.1666,25.1189,25.1586,141348.0
2016-03-10 14:50:00,31.68,31.7,31.63,31.63,206794.0,25.1586,25.1745,25.1189,25.1189,206794.0
2016-03-10 14:55:00,31.63,31.64,31.6,31.61,107042.0,25.1189,25.1268,25.0951,25.103,107042.0
2016-03-10 15:00:00,31.62,31.66,31.58,31.6,111809.0,25.111,25.1427,25.0792,25.0951,111809.0
2016-03-10 15:05:00,31.6,31.64,31.57,31.64,62904.0,25.0951,25.1268,25.0713,25.1268,62904.0
2016-03-10 15:10:00,31.64,31.7,31.61,31.68,128835.0,25.1268,25.1745,25.103,25.1586,128835.0
2016-03-10 15:15:00,31.68,31.75,31.67,31.7,251608.0,25.1586,25.2142,25.1507,25.1745,251608.0
2016-03-10 15:20:00,31.7,31.71,31.65,31.68,223544.0,25.1745,25.1824,25.1348,25.1586,223544.0
2016-03-10 15:25:00,31.68,31.78,31.68,31.76,284827.0,25.1586,25.238,25.1586,25.2221,284827.0
2016-03-10 15:30:00,31.75,31.78,31.71,31.73,285912.0,25.2142,25.238,25.1824,25.1983,285912.0
2016-03-10 15:35:00,31.73,31.73,31.67,31.67,405133.0,25.1983,25.1983,25.1507,25.1507,405133.0
2016-03-10 15:40:00,31.67,31.7,31.65,31.68,252861.0,25.1507,25.1745,25.1348,25.1586,252861.0
2016-03-10 15:45:00,31.68,31.69,31.66,31.67,358494.0,25.1586,25.1666,25.1427,25.1507,358494.0
2016-03-10 15:50:00,31.67,31.73,31.66,31.73,394691.0,25.1507,25.1983,25.1427,25.1983,394691.0
2016-03-10 15:55:00,31.73,31.74,31.68,31.74,1057101.0,25.1983,25.2063,25.1586,25.2063,1057101.0
2016-03-11 09:30:00,32.45,32.53,32.43,32.53,1142838.0,25.7701,25.8336,25.7542,25.8336,1142838.0
2016-03-11 09:35:00,32.52,32.53,32.48,32.52,400010.0,25.8257,25.8336,25.7939,25.8257,400010.0
2016-03-11 09:40:00,32.52,32.53,32.49,32.52,253518.0,25.8257,25.8336,25.8019,25.8257,253518.0
2016-03-11 09:45:00,32.52,32.53,32.47,32.48,315743.0,25.8257,25.8336,25.786,25.7939,315743.0
2016-03-11 09:50:00,32.48,32.53,32.48,32.52,275017.0,25.7939,25.8336,25.7939,25.8257,275017.0
2016-03-11 09:55:00,32.52,32.53,32.49,32.49,437759.0,25.8257,25.8336,25.8019,25.8019,437759.0
2016-03-11 10:00:00,32.49,32.54,32.49,32.51,871652.0,25.8019,25.8416,25.8019,25.8178,871652.0
2016-03-11 10:05:00,32.51,32.52,32.46,32.46,354940.0,25.8178,25.8257,25.778,25.778,354940.0
2016-03-11 10:10:00,32.47,32.52,32.46,32.5,438195.0,25.786,25.8257,25.778,25.8098,438195.0
2016-03-11 10:15:00,32.51,32.55,32.49,32.55,251270.0,25.8178,25.8495,25.8019,25.8495,251270.0
2016-03-11 10:20:00,32.55,32.57,32.52,32.57,321961.0,25.8495,25.8654,25.8257,25.8654,321961.0
2016-03-11 10:25:00,32.57,32.58,32.55,32.58,300842.0,25.8654,25.8733,25.8495,25.8733,300842.0
2016-03-11 10:30:00,32.58,32.66,32.58,32.66,342530.0,25.8733,25.9369,25.8733,25.9369,342530.0
2016-03-11 10:35:00,32.65,32.69,32.65,32.67,578341.0,25.9289,25.9607,25.9289,25.9448,578341.0
2016-03-11 10:40:00,32.67,32.72,32.66,32.7,383202.0,25.9448,25.9845,25.9369,25.9686,383202.0
2016-03-11 10:45:00,32.7,32.7,32.65,32.65,319101.0,25.9686,25.9686,25.9289,25.9289,319101.0
2016-03-11 10:50:00,32.65,32.67,32.62,32.66,322144.0,25.9289,25.9448,25.9051,25.9369,322144.0
2016-03-11 10:55:00,32.66,32.67,32.62,32.63,347341.0,25.9369,25.9448,25.9051,25.9131,347341.0
2016-03-11 11:00:00,32.63,32.7,32.62,32.68,421789.0,25.9131,25.9686,25.9051,25.9528,421789.0
2016-03-11 11:05:00,32.68,32.7,32.64,32.64,803337.0,25.9528,25.9686,25.921,25.921,803337.0
2016-03-11 11:10:00,32.64,32.67,32.64,32.66,224596.0,25.921,25.9448,25.921,25.9369,224596.0
2016-03-11 11:15:00,32.66,32.67,32.65,32.66,192671.0,25.9369,25.9448,25.9289,25.9369,192671.0
2016-03-11 11:20:00,32.66,32.66,32.62,32.65,296270.0,25.9369,25.9369,25.9051,25.9289,296270.0
2016-03-11 11:25:00,32.65,32.7,32.65,32.69,263756.0,25.9289,25.9686,25.9289,25.9607,263756.0
2016-03-11 11:30:00,32.7,32.72,32.68,32.7,228428.0,25.9686,25.9845,25.9528,25.9686,228428.0
2016-03-11 11:35:00,32.7,32.72,32.66,32.68,219889.0,25.9686,25.9845,25.9369,25.9528,219889.0
2016-03-11 11:40:00,32.67,32.69,32.66,32.69,134186.0,25.9448,25.9607,25.9369,25.9607,134186.0
2016-03-11 11:45:00,32.68,32.69,32.66,32.68,108748.0,25.9528,25.9607,25.9369,25.9528,108748.0
2016-03-11 11:50:00,32.68,32.73,32.67,32.73,130356.0,25.9528,25.9925,25.9448,25.9925,130356.0
2016-03-11 11:55:00,32.73,32.76,32.71,32.73,367664.0,25.9925,26.0163,25.9766,25.9925,367664.0
2016-03-11 12:00:00,32.73,32.74,32.7,32.71,82735.0,25.9925,26.0004,25.9686,25.9766,82735.0
2016-03-11 12:05:00,32.71,32.74,32.71,32.72,98206.0,25.9766,26.0004,25.9766,25.9845,98206.0
2016-03-11 12:10:00,32.72,32.75,32.71,32.74,146020.0,25.9845,26.0083,25.9766,26.0004,146020.0
2016-03-11 12:15:00,32.75,32.76,32.74,32.76,196701.0,26.0083,26.0163,26.0004,26.0163,196701.0
2016-03-11 12:20:00,32.76,32.77,32.75,32.76,188421.0,26.0163,26.0242,26.0083,26.0163,188421.0
2016-03-11 12:25:00,32.76,32.77,32.75,32.76,224771.0,26.0163,26.0242,26.0083,26.0163,224771.0
2016-03-11 12:30:00,32.77,32.78,32.75,32.77,395784.0,26.0242,26.0322,26.0083,26.0242,395784.0
2016-03-11 12:35:00,32.77,32.77,32.74,32.74,210238.0,26.0242,26.0242,26.0004,26.0004,210238.0
2016-03-11 12:40:00,32.74,32.76,32.73,32.74,129681.0,26.0004,26.0163,25.9925,26.0004,129681.0
2016-03-11 12:45:00,32.74,32.77,32.72,32.77,226221.0,26.0004,26.0242,25.9845,26.0242,226221.0
2016-03-11 12:50:00,32.77,32.78,32.75,32.77,142409.0,26.0242,26.0322,26.0083,26.0242,142409.0
2016-03-11 12:55:00,32.77,32.78,32.7,32.7,386777.0,26.0242,26.0322,25.9686,25.9686,386777.0
2016-03-11 13:00:00,32.7,32.71,32.67,32.7,171933.0,25.9686,25.9766,25.9448,25.9686,171933.0
2016-03-11 13:05:00,32.7,32.7,32.64,32.65,259652.0,25.9686,25.9686,25.921,25.9289,259652.0
2016-03-11 13:10:00,32.65,32.7,32.64,32.68,101802.0,25.9289,25.9686,25.921,25.9528,101802.0
2016-03-11 13:15:00,32.67,32.7,32.65,32.7,57217.0,25.9448,25.9686,25.9289,25.9686,57217.0
2016-03-11 13:20:00,32.7,32.71,32.69,32.7,165851.0,25.9686,25.9766,25.9607,25.9686,165851.0
2016-03-11 13:25:00,32.7,32.71,32.69,32.7,44863.0,25.9686,25.9766,25.9607,25.9686,44863.0
2016-03-11 13:30:00,32.71,32.74,32.7,32.73,153417.0,25.9766,26.0004,25.9686,25.9925,153417.0
2016-03-11 13:35:00,32.72,32.74,32.71,32.73,122535.0,25.9845,26.0004,25.9766,25.9925,122535.0
2016-03-11 13:40:00,32.73,32.73,32.71,32.72,68828.0,25.9925,25.9925,25.9766,25.9845,68828.0
2016-03-11 13:45:00,32.72,32.74,32.7,32.73,95420.0,25.9845,26.0004,25.9686,25.9925,95420.0
2016-03-11 13:50:00,32.74,32.76,32.73,32.76,61916.0,26.0004,26.0163,25.9925,26.0163,61916.0
2016-03-11 13:55:00,32.76,32.79,32.75,32.77,121387.0,26.0163,26.0401,26.0083,26.0242,121387.0
2016-03-11 14:00:00,32.77,32.8,32.76,32.8,362852.0,26.0242,26.0481,26.0163,26.0481,362852.0
2016-03-11 14:05:00,32.8,32.81,32.78,32.79,253684.0,26.0481,26.056,26.0322,26.0401,253684.0
2016-03-11 14:10:00,32.79,32.81,32.78,32.8,179183.0,26.0401,26.056,26.0322,26.0481,179183.0
2016-03-11 14:15:00,32.8,32.8,32.79,32.8,134181.0,26.0481,26.0481,26.0401,26.0481,134181.0
2016-03-11 14:20:00,32.79,32.8,32.77,32.79,140209.0,26.0401,26.0481,26.0242,26.0401,140209.0
2016-03-11 14:25:00,32.79,32.79,32.73,32.74,219768.0,26.0401,26.0401,25.9925,26.0004,219768.0
2016-03-11 14:30:00,32.75,32.76,32.73,32.75,73857.0,26.0083,26.0163,25.9925,26.0083,73857.0
2016-03-11 14:35:00,32.76,32.76,32.73,32.74,93557.0,26.0163,26.0163,25.9925,26.0004,93557.0
2016-03-11 14:40:00,32.74,32.76,32.71,32.76,185692.0,26.0004,26.0163,25.9766,26.0163,185692.0
2016-03-11 14:45:00,32.76,32.79,32.74,32.79,108126.0,26.0163,26.0401,26.0004,26.0401,108126.0
2016-03-11 14:50:00,32.79,32.79,32.75,32.77,165531.0,26.0401,26.0401,26.0083,26.0242,165531.0
2016-03-11 14:55:00,32.77,32.78,32.74,32.76,134672.0,26.0242,26.0322,26.0004,26.0163,134672.0
2016-03-11 15:00:00,32.76,32.78,32.75,32.78,91439.0,26.0163,26.0322,26.0083,26.0322,91439.0
2016-03-11 15:05:00,32.78,32.81,32.77,32.81,116495.0,26.0322,26.056,26.0242,26.056,116495.0
2016-03-11 15:10:00,32.81,32.82,32.8,32.8,264028.0,26.056,26.0639,26.0481,26.0481,264028.0
2016-03-11 15:15:00,32.8,32.82,32.79,32.81,232074.0,26.0481,26.0639,26.0401,26.056,232074.0
2016-03-11 15:20:00,32.8,32.83,32.8,32.82,236864.0,26.0481,26.0719,26.0481,26.0639,236864.0
2016-03-11 15:25:00,32.83,32.83,32.81,32.81,136503.0,26.0719,26.0719,26.056,26.056,136503.0
2016-03-11 15:30:00,32.82,32.83,32.79,32.82,409595.0,26.0639,26.0719,26.0401,26.0639,409595.0
2016-03-11 15:35:00,32.83,32.83,32.81,32.83,619190.0,26.0719,26.0719,26.056,26.0719,619190.0
2016-03-11 15:40:00,32.83,32.87,32.82,32.86,766850.0,26.0719,26.1036,26.0639,26.0957,766850.0
2016-03-11 15:45:00,32.86,32.86,32.84,32.84,632623.0,26.0957,26.0957,26.0798,26.0798,632623.0
2016-03-11 15:50:00,32.84,32.87,32.84,32.86,909307.0,26.0798,26.1036,26.0798,26.0957,909307.0
2016-03-11 15:55:00,32.86,32.87,32.85,32.86,1812140.0,26.0957,26.1036,26.0878,26.0957,1812140.0
2016-03-14 09:30:00,32.87,32.89,32.84,32.85,648719.0,26.1036,26.1195,26.0798,26.0878,648719.0
2016-03-14 09:35:00,32.86,32.86,32.81,32.84,316982.0,26.0957,26.0957,26.056,26.0798,316982.0
2016-03-14 09:40:00,32.83,32.87,32.81,32.82,554653.0,26.0719,26.1036,26.056,26.0639,554653.0
2016-03-14 09:45:00,32.82,32.83,32.77,32.78,230406.0,26.0639,26.0719,26.0242,26.0322,230406.0
2016-03-14 09:50:00,32.78,32.79,32.76,32.77,321087.0,26.0322,26.0401,26.0163,26.0242,321087.0
2016-03-14 09:55:00,32.76,32.79,32.75,32.76,202883.0,26.0163,26.0401,26.0083,26.0163,202883.0
2016-03-14 10:00:00,32.75,32.77,32.72,32.76,183523.0,26.0083,26.0242,25.9845,26.0163,183523.0
2016-03-14 10:05:00,32.75,32.77,32.74,32.76,114023.0,26.0083,26.0242,26.0004,26.0163,114023.0
2016-03-14 10:10:00,32.75,32.8,32.75,32.8,235355.0,26.0083,26.0481,26.0083,26.0481,235355.0
2016-03-14 10:15:00,32.8,32.81,32.77,32.8,220760.0,26.0481,26.056,26.0242,26.0481,220760.0
2016-03-14 10:20:00,32.8,32.8,32.78,32.79,266979.0,26.0481,26.0481,26.0322,26.0401,266979.0
2016-03-14 10:25:00,32.79,32.85,32.78,32.85,397084.0,26.0401,26.0878,26.0322,26.0878,397084.0
2016-03-14 10:30:00,32.84,32.9,32.84,32.88,420355.0,26.0798,26.1275,26.0798,26.1116,420355.0
2016-03-14 10:35:00,32.88,32.89,32.85,32.86,451969.0,26.1116,26.1195,26.0878,26.0957,451969.0
2016-03-14 10:40:00,32.85,32.92,32.85,32.91,336390.0,26.0878,26.1434,26.0878,26.1354,336390.0
2016-03-14 10:45:00,32.91,32.97,32.9,32.95,557656.0,26.1354,26.1831,26.1275,26.1672,557656.0
2016-03-14 10:50:00,32.95,32.96,32.91,32.91,257685.0,26.1672,26.1751,26.1354,26.1354,257685.0
2016-03-14 10:55:00,32.91,32.93,32.89,32.91,177044.0,26.1354,26.1513,26.1195,26.1354,177044.0
2016-03-14 11:00:00,32.91,32.95,32.91,32.93,228787.0,26.1354,26.1672,26.1354,26.1513,228787.0
2016-03-14 11:05:00,32.93,32.94,32.91,32.93,103094.0,26.1513,26.1592,26.1354,26.1513,103094.0
2016-03-14 11:10:00,32.93,32.96,32.92,32.95,111243.0,26.1513,26.1751,26.1434,26.1672,111243.0
2016-03-14 11:15:00,32.95,32.98,32.95,32.98,132224.0,26.1672,26.191,26.1672,26.191,132224.0
2016-03-14 11:20:00,32.98,33.01,32.97,32.98,269366.0,26.191,26.2148,26.1831,26.191,269366.0
2016-03-14 11:25:00,32.98,33.0,32.96,32.97,114985.0,26.191,26.2069,26.1751,26.1831,114985.0
2016-03-14 11:30:00,32.97,32.98,32.95,32.96,170765.0,26.1831,26.191,26.1672,26.1751,170765.0
2016-03-14 11:35:00,32.95,32.98,32.94,32.97,147761.0,26.1672,26.191,26.1592,26.1831,147761.0
2016-03-14 11:40:00,32.97,32.98,32.95,32.95,193985.0,26.1831,26.191,26.1672,26.1672,193985.0
2016-03-14 11:45:00,32.95,32.97,32.92,32.97,138233.0,26.1672,26.1831,26.1434,26.1831,138233.0
2016-03-14 11:50:00,32.97,33.0,32.96,32.97,163304.0,26.1831,26.2069,26.1751,26.1831,163304.0
2016-03-14 11:55:00,32.97,32.97,32.89,32.93,229805.0,26.1831,26.1831,26.1195,26.1513,229805.0
2016-03-14 12:00:00,32.93,32.95,32.91,32.93,124281.0,26.1513,26.1672,26.1354,26.1513,124281.0
2016-03-14 12:05:00,32.94,32.95,32.93,32.95,133977.0,26.1592,26.1672,26.1513,26.1672,133977.0
2016-03-14 12:10:00,32.96,32.97,32.94,32.95,86187.0,26.1751,26.1831,26.1592,26.1672,86187.0
2016-03-14 12:15:00,32.95,33.0,32.94,32.99,141217.0,26.1672,26.2069,26.1592,26.1989,141217.0
2016-03-14 12:20:00,33.0,33.01,32.97,33.01,239503.0,26.2069,26.2148,26.1831,26.2148,239503.0
2016-03-14 12:25:00,33.0,33.01,32.98,32.99,148523.0,26.2069,26.2148,26.191,26.1989,148523.0
2016-03-14 12:30:00,33.0,33.02,32.99,33.0,137664.0,26.2069,26.2228,26.1989,26.2069,137664.0
2016-03-14 12:35:00,33.01,33.02,32.98,33.0,288213.0,26.2148,26.2228,26.191,26.2069,288213.0
2016-03-14 12:40:00,32.99,33.02,32.99,33.0,366229.0,26.1989,26.2228,26.1989,26.2069,366229.0
2016-03-14 12:45:00,32.99,33.01,32.99,33.0,50607.0,26.1989,26.2148,26.1989,26.2069,50607.0
2016-03-14 12:50:00,32.99,33.0,32.98,33.0,88489.0,26.1989,26.2069,26.191,26.2069,88489.0
2016-03-14 12:55:00,33.0,33.01,32.99,33.01,91658.0,26.2069,26.2148,26.1989,26.2148,91658.0
2016-03-14 13:00:00,33.0,33.02,32.99,33.0,85226.0,26.2069,26.2228,26.1989,26.2069,85226.0
2016-03-14 13:05:00,33.0,33.01,32.99,33.01,66045.0,26.2069,26.2148,26.1989,26.2148,66045.0
2016-03-14 13:10:00,33.01,33.02,32.99,32.99,77564.0,26.2148,26.2228,26.1989,26.1989,77564.0
2016-03-14 13:15:00,32.99,33.0,32.97,32.99,133837.0,26.1989,26.2069,26.1831,26.1989,133837.0
2016-03-14 13:20:00,33.0,33.02,32.98,33.02,125125.0,26.2069,26.2228,26.191,26.2228,125125.0
2016-03-14 13:25:00,33.02,33.03,33.01,33.02,74547.0,26.2228,26.2307,26.2148,26.2228,74547.0
2016-03-14 13:30:00,33.01,33.05,33.0,33.04,81835.0,26.2148,26.2466,26.2069,26.2387,81835.0
2016-03-14 13:35:00,33.05,33.05,33.02,33.03,53016.0,26.2466,26.2466,26.2228,26.2307,53016.0
2016-03-14 13:40:00,33.03,33.05,33.03,33.05,97329.0,26.2307,26.2466,26.2307,26.2466,97329.0
2016-03-14 13:45:00,33.04,33.05,33.01,33.02,67324.0,26.2387,26.2466,26.2148,26.2228,67324.0
2016-03-14 13:50:00,33.02,33.04,33.0,33.04,119590.0,26.2228,26.2387,26.2069,26.2387,119590.0
2016-03-14 13:55:00,33.04,33.04,33.02,33.03,64500.0,26.2387,26.2387,26.2228,26.2307,64500.0
2016-03-14 14:00:00,33.03,33.03,32.99,33.0,121481.0,26.2307,26.2307,26.1989,26.2069,121481.0
2016-03-14 14:05:00,33.0,33.02,32.99,33.02,125910.0,26.2069,26.2228,26.1989,26.2228,125910.0
2016-03-14 14:10:00,33.02,33.02,32.99,33.0,85269.0,26.2228,26.2228,26.1989,26.2069,85269.0
2016-03-14 14:15:00,33.0,33.01,32.98,33.0,89689.0,26.2069,26.2148,26.191,26.2069,89689.0
2016-03-14 14:20:00,33.0,33.02,32.99,33.01,133973.0,26.2069,26.2228,26.1989,26.2148,133973.0
2016-03-14 14:25:00,33.01,33.02,32.98,33.02,126296.0,26.2148,26.2228,26.191,26.2228,126296.0
2016-03-14 14:30:00,33.02,33.04,33.01,33.04,86296.0,26.2228,26.2387,26.2148,26.2387,86296.0
2016-03-14 14:35:00,33.04,33.05,33.02,33.04,75373.0,26.2387,26.2466,26.2228,26.2387,75373.0
2016-03-14 14:40:00,33.04,33.07,33.03,33.03,104391.0,26.2387,26.2625,26.2307,26.2307,104391.0
2016-03-14 14:45:00,33.03,33.06,33.03,33.04,40804.0,26.2307,26.2545,26.2307,26.2387,40804.0
2016-03-14 14:50:00,33.05,33.05,33.01,33.01,29056.0,26.2466,26.2466,26.2148,26.2148,29056.0
2016-03-14 14:55:00,33.01,33.04,33.01,33.04,88481.0,26.2148,26.2387,26.2148,26.2387,88481.0
2016-03-14 15:00:00,33.04,33.04,33.0,33.02,51355.0,26.2387,26.2387,26.2069,26.2228,51355.0
2016-03-14 15:05:00,33.02,33.02,33.0,33.0,45021.0,26.2228,26.2228,26.2069,26.2069,45021.0
2016-03-14 15:10:00,33.0,33.03,32.99,33.02,145771.0,26.2069,26.2307,26.1989,26.2228,145771.0
2016-03-14 15:15:00,33.02,33.02,32.98,32.98,310602.0,26.2228,26.2228,26.191,26.191,310602.0
2016-03-14 15:20:00,32.98,33.01,32.97,32.98,243645.0,26.191,26.2148,26.1831,26.191,243645.0
2016-03-14 15:25:00,32.98,33.03,32.98,33.01,227409.0,26.191,26.2307,26.191,26.2148,227409.0
2016-03-14 15:30:00,33.01,33.01,32.95,32.95,433032.0,26.2148,26.2148,26.1672,26.1672,433032.0
2016-03-14 15:35:00,32.95,32.97,32.93,32.97,291713.0,26.1672,26.1831,26.1513,26.1831,291713.0
2016-03-14 15:40:00,32.97,32.98,32.95,32.96,254040.0,26.1831,26.191,26.1672,26.1751,254040.0
2016-03-14 15:45:00,32.96,32.99,32.96,32.98,294252.0,26.1751,26.1989,26.1751,26.191,294252.0
2016-03-14 15:50:00,32.98,32.98,32.93,32.93,262221.0,26.191,26.191,26.1513,26.1513,262221.0
2016-03-14 15:55:00,32.93,32.95,32.89,32.9,1076030.0,26.1513,26.1672,26.1195,26.1275,1076030.0
2016-03-15 09:30:00,32.49,32.52,32.41,32.41,587465.0,25.8019,25.8257,25.7383,25.7383,587465.0
2016-03-15 09:35:00,32.41,32.46,32.39,32.44,303790.0,25.7383,25.778,25.7225,25.7622,303790.0
2016-03-15 09:40:00,32.44,32.48,32.43,32.47,387448.0,25.7622,25.7939,25.7542,25.786,387448.0
2016-03-15 09:45:00,32.47,32.49,32.43,32.44,414096.0,25.786,25.8019,25.7542,25.7622,414096.0
2016-03-15 09:50:00,32.45,32.46,32.4,32.41,226778.0,25.7701,25.778,25.7304,25.7383,226778.0
2016-03-15 09:55:00,32.41,32.43,32.39,32.4,178215.0,25.7383,25.7542,25.7225,25.7304,178215.0
2016-03-15 10:00:00,32.4,32.43,32.38,32.4,199013.0,25.7304,25.7542,25.7145,25.7304,199013.0
2016-03-15 10:05:00,32.4,32.41,32.36,32.38,195858.0,25.7304,25.7383,25.6986,25.7145,195858.0
2016-03-15 10:10:00,32.38,32.42,32.37,32.42,156883.0,25.7145,25.7463,25.7066,25.7463,156883.0
2016-03-15 10:15:00,32.42,32.44,32.41,32.43,145543.0,25.7463,25.7622,25.7383,25.7542,145543.0
2016-03-15 10:20:00,32.43,32.46,32.41,32.46,198890.0,25.7542,25.778,25.7383,25.778,198890.0
2016-03-15 10:25:00,32.45,32.49,32.44,32.48,115007.0,25.7701,25.8019,25.7622,25.7939,115007.0
2016-03-15 10:30:00,32.48,32.53,32.48,32.51,401724.0,25.7939,25.8336,25.7939,25.8178,401724.0
2016-03-15 10:35:00,32.51,32.52,32.47,32.5,287942.0,25.8178,25.8257,25.786,25.8098,287942.0
2016-03-15 10:40:00,32.5,32.51,32.46,32.47,94991.0,25.8098,25.8178,25.778,25.786,94991.0
2016-03-15 10:45:00,32.47,32.48,32.43,32.45,156183.0,25.786,25.7939,25.7542,25.7701,156183.0
2016-03-15 10:50:00,32.45,32.46,32.41,32.42,139268.0,25.7701,25.778,25.7383,25.7463,139268.0
2016-03-15 10:55:00,32.42,32.45,32.41,32.45,88673.0,25.7463,25.7701,25.7383,25.7701,88673.0
2016-03-15 11:00:00,32.45,32.45,32.43,32.43,64479.0,25.7701,25.7701,25.7542,25.7542,64479.0
2016-03-15 11:05:00,32.43,32.45,32.4,32.45,132370.0,25.7542,25.7701,25.7304,25.7701,132370.0
2016-03-15 11:10:00,32.45,32.46,32.43,32.45,291330.0,25.7701,25.778,25.7542,25.7701,291330.0
2016-03-15 11:15:00,32.45,32.47,32.43,32.45,275604.0,25.7701,25.786,25.7542,25.7701,275604.0
2016-03-15 11:20:00,32.46,32.5,32.46,32.5,125932.0,25.778,25.8098,25.778,25.8098,125932.0
2016-03-15 11:25:00,32.5,32.51,32.48,32.48,287402.0,25.8098,25.8178,25.7939,25.7939,287402.0
2016-03-15 11:30:00,32.49,32.5,32.48,32.48,149297.0,25.8019,25.8098,25.7939,25.7939,149297.0
2016-03-15 11:35:00,32.48,32.51,32.48,32.48,100509.0,25.7939,25.8178,25.7939,25.7939,100509.0
2016-03-15 11:40:00,32.48,32.49,32.46,32.48,130525.0,25.7939,25.8019,25.778,25.7939,130525.0
2016-03-15 11:45:00,32.48,32.49,32.47,32.47,99430.0,25.7939,25.8019,25.786,25.786,99430.0
2016-03-15 11:50:00,32.47,32.5,32.47,32.5,76968.0,25.786,25.8098,25.786,25.8098,76968.0
2016-03-15 11:55:00,32.5,32.52,32.49,32.49,170904.0,25.8098,25.8257,25.8019,25.8019,170904.0
2016-03-15 12:00:00,32.5,32.52,32.49,32.51,156555.0,25.8098,25.8257,25.8019,25.8178,156555.0
2016-03-15 12:05:00,32.51,32.53,32.48,32.5,58397.0,25.8178,25.8336,25.7939,25.8098,58397.0
2016-03-15 12:10:00,32.49,32.51,32.48,32.48,228240.0,25.8019,25.8178,25.7939,25.7939,228240.0
2016-03-15 12:15:00,32.49,32.5,32.46,32.48,100031.0,25.8019,25.8098,25.778,25.7939,100031.0
2016-03-15 12:20:00,32.49,32.51,32.48,32.5,59739.0,25.8019,25.8178,25.7939,25.8098,59739.0
2016-03-15 12:25:00,32.5,32.51,32.49,32.51,112568.0,25.8098,25.8178,25.8019,25.8178,112568.0
2016-03-15 12:30:00,32.51,32.53,32.5,32.52,164065.0,25.8178,25.8336,25.8098,25.8257,164065.0
2016-03-15 12:35:00,32.52,32.54,32.51,32.51,157031.0,25.8257,25.8416,25.8178,25.8178,157031.0
2016-03-15 12:40:00,32.52,32.52,32.5,32.52,35083.0,25.8257,25.8257,25.8098,25.8257,35083.0
2016-03-15 12:45:00,32.52,32.52,32.49,32.51,64038.0,25.8257,25.8257,25.8019,25.8178,64038.0
2016-03-15 12:50:00,32.5,32.52,32.49,32.5,54415.0,25.8098,25.8257,25.8019,25.8098,54415.0
2016-03-15 12:55:00,32.5,32.51,32.49,32.5,120800.0,25.8098,25.8178,25.8019,25.8098,120800.0
2016-03-15 13:00:00,32.5,32.52,32.49,32.52,50503.0,25.8098,25.8257,25.8019,25.8257,50503.0
2016-03-15 13:05:00,32.52,32.53,32.51,32.52,137719.0,25.8257,25.8336,25.8178,25.8257,137719.0
2016-03-15 13:10:00,32.52,32.55,32.52,32.55,146680.0,25.8257,25.8495,25.8257,25.8495,146680.0
2016-03-15 13:15:00,32.55,32.55,32.54,32.55,79875.0,25.8495,25.8495,25.8416,25.8495,79875.0
2016-03-15 13:20:00,32.55,32.61,32.54,32.61,290372.0,25.8495,25.8972,25.8416,25.8972,290372.0
2016-03-15 13:25:00,32.61,32.61,32.59,32.61,169584.0,25.8972,25.8972,25.8813,25.8972,169584.0
2016-03-15 13:30:00,32.61,32.64,32.6,32.63,164638.0,25.8972,25.921,25.8892,25.9131,164638.0
2016-03-15 13:35:00,32.63,32.65,32.61,32.62,116467.0,25.9131,25.9289,25.8972,25.9051,116467.0
2016-03-15 13:40:00,32.62,32.64,32.61,32.63,66366.0,25.9051,25.921,25.8972,25.9131,66366.0
2016-03-15 13:45:00,32.63,32.63,32.61,32.63,85896.0,25.9131,25.9131,25.8972,25.9131,85896.0
2016-03-15 13:50:00,32.63,32.67,32.62,32.66,135388.0,25.9131,25.9448,25.9051,25.9369,135388.0
2016-03-15 13:55:00,32.67,32.68,32.64,32.64,101395.0,25.9448,25.9528,25.921,25.921,101395.0
2016-03-15 14:00:00,32.65,32.65,32.63,32.63,43383.0,25.9289,25.9289,25.9131,25.9131,43383.0
2016-03-15 14:05:00,32.63,32.65,32.63,32.65,52008.0,25.9131,25.9289,25.9131,25.9289,52008.0
2016-03-15 14:10:00,32.65,32.68,32.64,32.68,51122.0,25.9289,25.9528,25.921,25.9528,51122.0
2016-03-15 14:15:00,32.68,32.68,32.65,32.66,53761.0,25.9528,25.9528,25.9289,25.9369,53761.0
2016-03-15 14:20:00,32.66,32.68,32.65,32.65,68153.0,25.9369,25.9528,25.9289,25.9289,68153.0
2016-03-15 14:25:00,32.65,32.66,32.64,32.65,54911.0,25.9289,25.9369,25.921,25.9289,54911.0
2016-03-15 14:30:00,32.65,32.66,32.62,32.66,135457.0,25.9289,25.9369,25.9051,25.9369,135457.0
2016-03-15 14:35:00,32.66,32.67,32.64,32.65,87379.0,25.9369,25.9448,25.921,25.9289,87379.0
2016-03-15 14:40:00,32.64,32.65,32.63,32.63,43179.0,25.921,25.9289,25.9131,25.9131,43179.0
2016-03-15 14:45:00,32.63,32.64,32.61,32.63,57801.0,25.9131,25.921,25.8972,25.9131,57801.0
2016-03-15 14:50:00,32.63,32.64,32.63,32.63,48653.0,25.9131,25.921,25.9131,25.9131,48653.0
2016-03-15 14:55:00,32.64,32.64,32.61,32.64,124799.0,25.921,25.921,25.8972,25.921,124799.0
2016-03-15 15:00:00,32.64,32.65,32.62,32.64,83789.0,25.921,25.9289,25.9051,25.921,83789.0
2016-03-15 15:05:00,32.63,32.64,32.62,32.64,83170.0,25.9131,25.921,25.9051,25.921,83170.0
2016-03-15 15:10:00,32.63,32.69,32.63,32.69,131170.0,25.9131,25.9607,25.9131,25.9607,131170.0
2016-03-15 15:15:00,32.69,32.7,32.67,32.69,115087.0,25.9607,25.9686,25.9448,25.9607,115087.0
2016-03-15 15:20:00,32.69,32.71,32.68,32.7,112424.0,25.9607,25.9766,25.9528,25.9686,112424.0
2016-03-15 15:25:00,32.7,32.71,32.69,32.7,111132.0,25.9686,25.9766,25.9607,25.9686,111132.0
2016-03-15 15:30:00,32.7,32.71,32.68,32.7,136956.0,25.9686,25.9766,25.9528,25.9686,136956.0
2016-03-15 15:35:00,32.7,32.71,32.68,32.68,181515.0,25.9686,25.9766,25.9528,25.9528,181515.0
2016-03-15 15:40:00,32.68,32.7,32.66,32.68,214933.0,25.9528,25.9686,25.9369,25.9528,214933.0
2016-03-15 15:45:00,32.67,32.72,32.66,32.7,317751.0,25.9448,25.9845,25.9369,25.9686,317751.0
2016-03-15 15:50:00,32.7,32.73,32.68,32.73,468919.0,25.9686,25.9925,25.9528,25.9925,468919.0
2016-03-15 15:55:00,32.73,32.74,32.7,32.71,1282210.0,25.9925,26.0004,25.9686,25.9766,1282210.0
2016-03-16 09:30:00,32.34,32.42,32.34,32.38,386826.0,25.6827,25.7463,25.6827,25.7145,386826.0
2016-03-16 09:35:00,32.38,32.47,32.38,32.45,318072.0,25.7145,25.786,25.7145,25.7701,318072.0
2016-03-16 09:40:00,32.45,32.46,32.4,32.41,296367.0,25.7701,25.778,25.7304,25.7383,296367.0
2016-03-16 09:45:00,32.41,32.44,32.4,32.43,254424.0,25.7383,25.7622,25.7304,25.7542,254424.0
2016-03-16 09:50:00,32.44,32.46,32.41,32.42,141713.0,25.7622,25.778,25.7383,25.7463,141713.0
2016-03-16 09:55:00,32.41,32.43,32.4,32.41,96087.0,25.7383,25.7542,25.7304,25.7383,96087.0
2016-03-16 10:00:00,32.42,32.43,32.4,32.4,54979.0,25.7463,25.7542,25.7304,25.7304,54979.0
2016-03-16 10:05:00,32.41,32.43,32.4,32.43,98901.0,25.7383,25.7542,25.7304,25.7542,98901.0
2016-03-16 10:10:00,32.42,32.44,32.41,32.42,360511.0,25.7463,25.7622,25.7383,25.7463,360511.0
2016-03-16 10:15:00,32.42,32.45,32.4,32.43,183158.0,25.7463,25.7701,25.7304,25.7542,183158.0
2016-03-16 10:20:00,32.43,32.44,32.41,32.41,101101.0,25.7542,25.7622,25.7383,25.7383,101101.0
2016-03-16 10:25:00,32.41,32.42,32.4,32.41,185145.0,25.7383,25.7463,25.7304,25.7383,185145.0
2016-03-16 10:30:00,32.42,32.45,32.39,32.39,328456.0,25.7463,25.7701,25.7225,25.7225,328456.0
2016-03-16 10:35:00,32.4,32.47,32.39,32.46,281712.0,25.7304,25.786,25.7225,25.778,281712.0
2016-03-16 10:40:00,32.46,32.49,32.46,32.48,123473.0,25.778,25.8019,25.778,25.7939,123473.0
2016-03-16 10:45:00,32.49,32.5,32.46,32.48,88344.0,25.8019,25.8098,25.778,25.7939,88344.0
2016-03-16 10:50:00,32.48,32.48,32.45,32.47,151382.0,25.7939,25.7939,25.7701,25.786,151382.0
2016-03-16 10:55:00,32.47,32.49,32.46,32.49,166895.0,25.786,25.8019,25.778,25.8019,166895.0
2016-03-16 11:00:00,32.48,32.5,32.47,32.48,121107.0,25.7939,25.8098,25.786,25.7939,121107.0
2016-03-16 11:05:00,32.48,32.51,32.46,32.51,99515.0,25.7939,25.8178,25.778,25.8178,99515.0
2016-03-16 11:10:00,32.5,32.51,32.48,32.48,141057.0,25.8098,25.8178,25.7939,25.7939,141057.0
2016-03-16 11:15:00,32.48,32.52,32.48,32.52,127672.0,25.7939,25.8257,25.7939,25.8257,127672.0
2016-03-16 11:20:00,32.52,32.55,32.51,32.53,137073.0,25.8257,25.8495,25.8178,25.8336,137073.0
2016-03-16 11:25:00,32.53,32.54,32.51,32.52,69290.0,25.8336,25.8416,25.8178,25.8257,69290.0
2016-03-16 11:30:00,32.52,32.54,32.51,32.52,53605.0,25.8257,25.8416,25.8178,25.8257,53605.0
2016-03-16 11:35:00,32.52,32.54,32.51,32.52,183569.0,25.8257,25.8416,25.8178,25.8257,183569.0
2016-03-16 11:40:00,32.52,32.53,32.5,32.5,117188.0,25.8257,25.8336,25.8098,25.8098,117188.0
2016-03-16 11:45:00,32.5,32.53,32.5,32.51,83423.0,25.8098,25.8336,25.8098,25.8178,83423.0
2016-03-16 11:50:00,32.51,32.51,32.5,32.51,20356.0,25.8178,25.8178,25.8098,25.8178,20356.0
2016-03-16 11:55:00,32.51,32.53,32.5,32.52,148431.0,25.8178,25.8336,25.8098,25.8257,148431.0
2016-03-16 12:00:00,32.53,32.56,32.52,32.55,215741.0,25.8336,25.8575,25.8257,25.8495,215741.0
2016-03-16 12:05:00,32.55,32.6,32.54,32.58,220202.0,25.8495,25.8892,25.8416,25.8733,220202.0
2016-03-16 12:10:00,32.59,32.61,32.58,32.6,225969.0,25.8813,25.8972,25.8733,25.8892,225969.0
2016-03-16 12:15:00,32.61,32.63,32.59,32.61,1106534.0,25.8972,25.9131,25.8813,25.8972,1106534.0
2016-03-16 12:20:00,32.6,32.63,32.59,32.6,158050.0,25.8892,25.9131,25.8813,25.8892,158050.0
2016-03-16 12:25:00,32.6,32.61,32.52,32.54,535591.0,25.8892,25.8972,25.8257,25.8416,535591.0
2016-03-16 12:30:00,32.54,32.55,32.53,32.54,121031.0,25.8416,25.8495,25.8336,25.8416,121031.0
2016-03-16 12:35:00,32.54,32.55,32.52,32.52,28413.0,25.8416,25.8495,25.8257,25.8257,28413.0
2016-03-16 12:40:00,32.52,32.53,32.48,32.49,73782.0,25.8257,25.8336,25.7939,25.8019,73782.0
2016-03-16 12:45:00,32.5,32.5,32.46,32.47,44362.0,25.8098,25.8098,25.778,25.786,44362.0
2016-03-16 12:50:00,32.46,32.47,32.42,32.42,793345.0,25.778,25.786,25.7463,25.7463,793345.0
2016-03-16 12:55:00,32.43,32.43,32.41,32.43,67567.0,25.7542,25.7542,25.7383,25.7542,67567.0
2016-03-16 13:00:00,32.42,32.44,32.38,32.38,507280.0,25.7463,25.7622,25.7145,25.7145,507280.0
2016-03-16 13:05:00,32.38,32.39,32.35,32.36,405628.0,25.7145,25.7225,25.6907,25.6986,405628.0
2016-03-16 13:10:00,32.36,32.37,32.32,32.34,165443.0,25.6986,25.7066,25.6669,25.6827,165443.0
2016-03-16 13:15:00,32.34,32.35,32.32,32.34,129611.0,25.6827,25.6907,25.6669,25.6827,129611.0
2016-03-16 13:20:00,32.34,32.35,32.33,32.34,71201.0,25.6827,25.6907,25.6748,25.6827,71201.0
2016-03-16 13:25:00,32.34,32.36,32.32,32.34,57341.0,25.6827,25.6986,25.6669,25.6827,57341.0
2016-03-16 13:30:00,32.34,32.34,32.3,32.32,166526.0,25.6827,25.6827,25.651,25.6669,166526.0
2016-03-16 13:35:00,32.32,32.35,32.31,32.34,203633.0,25.6669,25.6907,25.6589,25.6827,203633.0
2016-03-16 13:40:00,32.34,32.36,32.33,32.34,101053.0,25.6827,25.6986,25.6748,25.6827,101053.0
2016-03-16 13:45:00,32.33,32.34,32.31,32.31,57150.0,25.6748,25.6827,25.6589,25.6589,57150.0
2016-03-16 13:50:00,32.32,32.33,32.28,32.31,244596.0,25.6669,25.6748,25.6351,25.6589,244596.0
2016-03-16 13:55:00,32.31,32.36,32.27,32.35,374307.0,25.6589,25.6986,25.6272,25.6907,374307.0
2016-03-16 14:00:00,32.36,32.71,32.35,32.63,602187.0,25.6986,25.9766,25.6907,25.9131,602187.0
2016-03-16 14:05:00,32.64,32.77,32.64,32.71,1225502.0,25.921,26.0242,25.921,25.9766,1225502.0
2016-03-16 14:10:00,32.71,32.72,32.58,32.63,434600.0,25.9766,25.9845,25.8733,25.9131,434600.0
2016-03-16 14:15:00,32.63,32.7,32.63,32.69,239194.0,25.9131,25.9686,25.9131,25.9607,239194.0
2016-03-16 14:20:00,32.68,32.83,32.68,32.83,352227.0,25.9528,26.0719,25.9528,26.0719,352227.0
2016-03-16 14:25:00,32.83,32.94,32.8,32.92,575846.0,26.0719,26.1592,26.0481,26.1434,575846.0
2016-03-16 14:30:00,32.92,32.95,32.87,32.89,470565.0,26.1434,26.1672,26.1036,26.1195,470565.0
2016-03-16 14:35:00,32.9,32.92,32.83,32.89,272210.0,26.1275,26.1434,26.0719,26.1195,272210.0
2016-03-16 14:40:00,32.89,33.01,32.89,33.0,545021.0,26.1195,26.2148,26.1195,26.2069,545021.0
2016-03-16 14:45:00,33.0,33.02,32.97,32.98,596493.0,26.2069,26.2228,26.1831,26.191,596493.0
2016-03-16 14:50:00,32.97,33.03,32.97,33.02,466765.0,26.1831,26.2307,26.1831,26.2228,466765.0
2016-03-16 14:55:00,33.02,33.02,32.93,32.94,501267.0,26.2228,26.2228,26.1513,26.1592,501267.0
2016-03-16 15:00:00,32.93,33.01,32.92,33.01,368773.0,26.1513,26.2148,26.1434,26.2148,368773.0
2016-03-16 15:05:00,33.01,33.09,33.0,33.08,1297834.0,26.2148,26.2784,26.2069,26.2704,1297834.0
2016-03-16 15:10:00,33.08,33.11,33.02,33.09,766155.0,26.2704,26.2942,26.2228,26.2784,766155.0
2016-03-16 15:15:00,33.09,33.11,33.07,33.07,666230.0,26.2784,26.2942,26.2625,26.2625,666230.0
2016-03-16 15:20:00,33.07,33.08,33.02,33.07,391253.0,26.2625,26.2704,26.2228,26.2625,391253.0
2016-03-16 15:25:00,33.08,33.1,33.06,33.08,288727.0,26.2704,26.2863,26.2545,26.2704,288727.0
2016-03-16 15:30:00,33.08,33.09,33.04,33.07,496480.0,26.2704,26.2784,26.2387,26.2625,496480.0
2016-03-16 15:35:00,33.08,33.12,33.07,33.12,841081.0,26.2704,26.3022,26.2625,26.3022,841081.0
2016-03-16 15:40:00,33.12,33.12,33.07,33.08,409569.0,26.3022,26.3022,26.2625,26.2704,409569.0
2016-03-16 15:45:00,33.08,33.09,33.06,33.09,377716.0,26.2704,26.2784,26.2545,26.2784,377716.0
2016-03-16 15:50:00,33.09,33.1,33.07,33.08,1128662.0,26.2784,26.2863,26.2625,26.2704,1128662.0
2016-03-16 15:55:00,33.08,33.14,33.04,33.05,2413592.0,26.2704,26.3181,26.2387,26.2466,2413592.0
2016-03-17 09:30:00,33.0,33.13,32.98,33.13,1034385.0,26.2069,26.3101,26.191,26.3101,1034385.0
2016-03-17 09:35:00,33.13,33.16,33.05,33.06,1025603.0,26.3101,26.3339,26.2466,26.2545,1025603.0
2016-03-17 09:40:00,33.06,33.07,32.98,32.98,503179.0,26.2545,26.2625,26.191,26.191,503179.0
2016-03-17 09:45:00,32.98,33.01,32.96,33.01,408730.0,26.191,26.2148,26.1751,26.2148,408730.0
2016-03-17 09:50:00,33.01,33.02,32.99,32.99,429946.0,26.2148,26.2228,26.1989,26.1989,429946.0
2016-03-17 09:55:00,33.0,33.05,32.99,33.04,521463.0,26.2069,26.2466,26.1989,26.2387,521463.0
2016-03-17 10:00:00,33.04,33.06,32.98,33.05,793784.0,26.2387,26.2545,26.191,26.2466,793784.0
2016-03-17 10:05:00,33.05,33.09,33.04,33.06,436232.0,26.2466,26.2784,26.2387,26.2545,436232.0
2016-03-17 10:10:00,33.05,33.06,33.02,33.04,452464.0,26.2466,26.2545,26.2228,26.2387,452464.0
2016-03-17 10:15:00,33.04,33.05,32.99,33.0,526010.0,26.2387,26.2466,26.1989,26.2069,526010.0
2016-03-17 10:20:00,33.0,33.02,32.98,33.01,270959.0,26.2069,26.2228,26.191,26.2148,270959.0
2016-03-17 10:25:00,33.01,33.06,32.99,33.05,513859.0,26.2148,26.2545,26.1989,26.2466,513859.0
2016-03-17 10:30:00,33.05,33.07,33.04,33.05,479939.0,26.2466,26.2625,26.2387,26.2466,479939.0
2016-03-17 10:35:00,33.05,33.11,33.05,33.11,378208.0,26.2466,26.2942,26.2466,26.2942,378208.0
2016-03-17 10:40:00,33.11,33.13,33.09,33.11,356237.0,26.2942,26.3101,26.2784,26.2942,356237.0
2016-03-17 10:45:00,33.1,33.13,33.08,33.12,376861.0,26.2863,26.3101,26.2704,26.3022,376861.0
2016-03-17 10:50:00,33.12,33.14,33.12,33.13,331244.0,26.3022,26.3181,26.3022,26.3101,331244.0
2016-03-17 10:55:00,33.12,33.16,33.12,33.16,224500.0,26.3022,26.3339,26.3022,26.3339,224500.0
2016-03-17 11:00:00,33.15,33.17,33.11,33.12,225950.0,26.326,26.3419,26.2942,26.3022,225950.0
2016-03-17 11:05:00,33.12,33.14,33.11,33.14,524132.0,26.3022,26.3181,26.2942,26.3181,524132.0
2016-03-17 11:10:00,33.14,33.15,33.12,33.15,346442.0,26.3181,26.326,26.3022,26.326,346442.0
2016-03-17 11:15:00,33.15,33.18,33.14,33.15,216587.0,26.326,26.3498,26.3181,26.326,216587.0
2016-03-17 11:20:00,33.15,33.18,33.14,33.18,349668.0,26.326,26.3498,26.3181,26.3498,349668.0
2016-03-17 11:25:00,33.17,33.2,33.15,33.2,461821.0,26.3419,26.3657,26.326,26.3657,461821.0
2016-03-17 11:30:00,33.2,33.21,33.18,33.21,561055.0,26.3657,26.3737,26.3498,26.3737,561055.0
2016-03-17 11:35:00,33.2,33.22,33.18,33.19,427779.0,26.3657,26.3816,26.3498,26.3578,427779.0
2016-03-17 11:40:00,33.2,33.2,33.18,33.18,225245.0,26.3657,26.3657,26.3498,26.3498,225245.0
2016-03-17 11:45:00,33.18,33.24,33.18,33.23,471118.0,26.3498,26.3975,26.3498,26.3895,471118.0
2016-03-17 11:50:00,33.23,33.26,33.21,33.26,270832.0,26.3895,26.4134,26.3737,26.4134,270832.0
2016-03-17 11:55:00,33.26,33.3,33.23,33.29,242003.0,26.4134,26.4451,26.3895,26.4372,242003.0
2016-03-17 12:00:00,33.29,33.29,33.26,33.27,176115.0,26.4372,26.4372,26.4134,26.4213,176115.0
2016-03-17 12:05:00,33.27,33.31,33.25,33.3,169866.0,26.4213,26.4531,26.4054,26.4451,169866.0
2016-03-17 12:10:00,33.29,33.33,33.28,33.32,174354.0,26.4372,26.469,26.4292,26.461,174354.0
2016-03-17 12:15:00,33.32,33.36,33.31,33.34,217299.0,26.461,26.4928,26.4531,26.4769,217299.0
2016-03-17 12:20:00,33.34,33.39,33.34,33.38,164728.0,26.4769,26.5166,26.4769,26.5087,164728.0
2016-03-17 12:25:00,33.38,33.44,33.37,33.43,222356.0,26.5087,26.5563,26.5007,26.5484,222356.0
2016-03-17 12:30:00,33.43,33.45,33.42,33.42,270187.0,26.5484,26.5643,26.5404,26.5404,270187.0
2016-03-17 12:35:00,33.42,33.43,33.35,33.36,456782.0,26.5404,26.5484,26.4848,26.4928,456782.0
2016-03-17 12:40:00,33.36,33.36,33.34,33.35,161295.0,26.4928,26.4928,26.4769,26.4848,161295.0
2016-03-17 12:45:00,33.34,33.36,33.32,33.34,159511.0,26.4769,26.4928,26.461,26.4769,159511.0
2016-03-17 12:50:00,33.34,33.36,33.33,33.35,145533.0,26.4769,26.4928,26.469,26.4848,145533.0
2016-03-17 12:55:00,33.35,33.37,33.33,33.33,177439.0,26.4848,26.5007,26.469,26.469,177439.0
2016-03-17 13:00:00,33.33,33.35,33.31,33.33,165320.0,26.469,26.4848,26.4531,26.469,165320.0
2016-03-17 13:05:00,33.33,33.33,33.29,33.3,128145.0,26.469,26.469,26.4372,26.4451,128145.0
2016-03-17 13:10:00,33.3,33.31,33.28,33.28,87500.0,26.4451,26.4531,26.4292,26.4292,87500.0
2016-03-17 13:15:00,33.28,33.29,33.23,33.23,134671.0,26.4292,26.4372,26.3895,26.3895,134671.0
2016-03-17 13:20:00,33.23,33.27,33.23,33.27,171914.0,26.3895,26.4213,26.3895,26.4213,171914.0
2016-03-17 13:25:00,33.27,33.29,33.26,33.26,157261.0,26.4213,26.4372,26.4134,26.4134,157261.0
2016-03-17 13:30:00,33.26,33.26,33.22,33.26,221062.0,26.4134,26.4134,26.3816,26.4134,221062.0
2016-03-17 13:35:00,33.25,33.28,33.24,33.27,165189.0,26.4054,26.4292,26.3975,26.4213,165189.0
2016-03-17 13:40:00,33.27,33.31,33.26,33.31,105143.0,26.4213,26.4531,26.4134,26.4531,105143.0
2016-03-17 13:45:00,33.31,33.33,33.29,33.33,319227.0,26.4531,26.469,26.4372,26.469,319227.0
2016-03-17 13:50:00,33.33,33.34,33.32,33.34,143205.0,26.469,26.4769,26.461,26.4769,143205.0
2016-03-17 13:55:00,33.33,33.38,33.33,33.38,927347.0,26.469,26.5087,26.469,26.5087,927347.0
2016-03-17 14:00:00,33.38,33.39,33.36,33.39,149508.0,26.5087,26.5166,26.4928,26.5166,149508.0
2016-03-17 14:05:00,33.39,33.4,33.37,33.4,113730.0,26.5166,26.5245,26.5007,26.5245,113730.0
2016-03-17 14:10:00,33.4,33.43,33.39,33.42,151693.0,26.5245,26.5484,26.5166,26.5404,151693.0
2016-03-17 14:15:00,33.42,33.45,33.42,33.44,469371.0,26.5404,26.5643,26.5404,26.5563,469371.0
2016-03-17 14:20:00,33.44,33.46,33.41,33.42,256846.0,26.5563,26.5722,26.5325,26.5404,256846.0
2016-03-17 14:25:00,33.42,33.42,33.36,33.37,159457.0,26.5404,26.5404,26.4928,26.5007,159457.0
2016-03-17 14:30:00,33.37,33.39,33.36,33.39,237381.0,26.5007,26.5166,26.4928,26.5166,237381.0
2016-03-17 14:35:00,33.39,33.39,33.36,33.37,141906.0,26.5166,26.5166,26.4928,26.5007,141906.0
2016-03-17 14:40:00,33.37,33.39,33.37,33.38,86325.0,26.5007,26.5166,26.5007,26.5087,86325.0
2016-03-17 14:45:00,33.38,33.39,33.36,33.39,215936.0,26.5087,26.5166,26.4928,26.5166,215936.0
2016-03-17 14:50:00,33.39,33.39,33.36,33.38,201087.0,26.5166,26.5166,26.4928,26.5087,201087.0
2016-03-17 14:55:00,33.38,33.38,33.32,33.33,81939.0,26.5087,26.5087,26.461,26.469,81939.0
2016-03-17 15:00:00,33.33,33.38,33.32,33.38,47280.0,26.469,26.5087,26.461,26.5087,47280.0
2016-03-17 15:05:00,33.37,33.4,33.36,33.4,374262.0,26.5007,26.5245,26.4928,26.5245,374262.0
2016-03-17 15:10:00,33.4,33.43,33.39,33.43,315697.0,26.5245,26.5484,26.5166,26.5484,315697.0
2016-03-17 15:15:00,33.43,33.48,33.42,33.45,591319.0,26.5484,26.5881,26.5404,26.5643,591319.0
2016-03-17 15:20:00,33.46,33.49,33.45,33.49,268045.0,26.5722,26.596,26.5643,26.596,268045.0
2016-03-17 15:25:00,33.49,33.52,33.48,33.5,335361.0,26.596,26.6198,26.5881,26.604,335361.0
2016-03-17 15:30:00,33.5,33.52,33.47,33.48,647327.0,26.604,26.6198,26.5801,26.5881,647327.0
2016-03-17 15:35:00,33.47,33.51,33.45,33.51,221883.0,26.5801,26.6119,26.5643,26.6119,221883.0
2016-03-17 15:40:00,33.51,33.51,33.46,33.48,349176.0,26.6119,26.6119,26.5722,26.5881,349176.0
2016-03-17 15:45:00,33.48,33.49,33.43,33.48,408325.0,26.5881,26.596,26.5484,26.5881,408325.0
2016-03-17 15:50:00,33.47,33.49,33.42,33.42,340513.0,26.5801,26.596,26.5404,26.5404,340513.0
2016-03-17 15:55:00,33.42,33.46,33.41,33.45,1084281.0,26.5404,26.5722,26.5325,26.5643,1084281.0
2016-03-18 09:30:00,33.69,33.7,33.66,33.69,758717.0,26.7548,26.7628,26.731,26.7548,758717.0
2016-03-18 09:35:00,33.7,33.74,33.68,33.73,579470.0,26.7628,26.7946,26.7469,26.7866,579470.0
2016-03-18 09:40:00,33.73,33.76,33.71,33.72,894570.0,26.7866,26.8104,26.7707,26.7787,894570.0
2016-03-18 09:45:00,33.72,33.75,33.69,33.71,620727.0,26.7787,26.8025,26.7548,26.7707,620727.0
2016-03-18 09:50:00,33.7,33.75,33.7,33.74,343532.0,26.7628,26.8025,26.7628,26.7946,343532.0
2016-03-18 09:55:00,33.74,33.78,33.72,33.75,243034.0,26.7946,26.8263,26.7787,26.8025,243034.0
2016-03-18 10:00:00,33.75,33.81,33.74,33.8,320806.0,26.8025,26.8501,26.7946,26.8422,320806.0
2016-03-18 10:05:00,33.79,33.8,33.75,33.77,259465.0,26.8343,26.8422,26.8025,26.8184,259465.0
2016-03-18 10:10:00,33.77,33.85,33.76,33.84,385913.0,26.8184,26.8819,26.8104,26.874,385913.0
2016-03-18 10:15:00,33.84,33.87,33.81,33.81,414366.0,26.874,26.8978,26.8501,26.8501,414366.0
2016-03-18 10:20:00,33.8,33.85,33.8,33.85,332569.0,26.8422,26.8819,26.8422,26.8819,332569.0
2016-03-18 10:25:00,33.85,33.85,33.8,33.82,337708.0,26.8819,26.8819,26.8422,26.8581,337708.0
2016-03-18 10:30:00,33.82,33.87,33.81,33.85,304813.0,26.8581,26.8978,26.8501,26.8819,304813.0
2016-03-18 10:35:00,33.85,33.87,33.81,33.82,160364.0,26.8819,26.8978,26.8501,26.8581,160364.0
2016-03-18 10:40:00,33.81,33.83,33.79,33.83,190767.0,26.8501,26.866,26.8343,26.866,190767.0
2016-03-18 10:45:00,33.82,33.86,33.81,33.83,174904.0,26.8581,26.8899,26.8501,26.866,174904.0
2016-03-18 10:50:00,33.82,33.84,33.79,33.84,318563.0,26.8581,26.874,26.8343,26.874,318563.0
2016-03-18 10:55:00,33.83,33.86,33.81,33.83,407618.0,26.866,26.8899,26.8501,26.866,407618.0
2016-03-18 11:00:00,33.83,33.87,33.82,33.87,163165.0,26.866,26.8978,26.8581,26.8978,163165.0
2016-03-18 11:05:00,33.87,33.88,33.85,33.86,132118.0,26.8978,26.9057,26.8819,26.8899,132118.0
2016-03-18 11:10:00,33.86,33.88,33.84,33.85,189240.0,26.8899,26.9057,26.874,26.8819,189240.0
2016-03-18 11:15:00,33.85,33.88,33.84,33.87,204466.0,26.8819,26.9057,26.874,26.8978,204466.0
2016-03-18 11:20:00,33.86,33.87,33.84,33.86,89533.0,26.8899,26.8978,26.874,26.8899,89533.0
2016-03-18 11:25:00,33.85,33.85,33.79,33.8,148037.0,26.8819,26.8819,26.8343,26.8422,148037.0
2016-03-18 11:30:00,33.79,33.81,33.77,33.79,151860.0,26.8343,26.8501,26.8184,26.8343,151860.0
2016-03-18 11:35:00,33.78,33.8,33.76,33.76,353715.0,26.8263,26.8422,26.8104,26.8104,353715.0
2016-03-18 11:40:00,33.77,33.8,33.73,33.75,277635.0,26.8184,26.8422,26.7866,26.8025,277635.0
2016-03-18 11:45:00,33.75,33.8,33.74,33.78,256446.0,26.8025,26.8422,26.7946,26.8263,256446.0
2016-03-18 11:50:00,33.78,33.84,33.78,33.8,405840.0,26.8263,26.874,26.8263,26.8422,405840.0
2016-03-18 11:55:00,33.8,33.85,33.8,33.83,123571.0,26.8422,26.8819,26.8422,26.866,123571.0
2016-03-18 12:00:00,33.84,33.87,33.83,33.87,120161.0,26.874,26.8978,26.866,26.8978,120161.0
2016-03-18 12:05:00,33.86,33.87,33.82,33.84,106335.0,26.8899,26.8978,26.8581,26.874,106335.0
2016-03-18 12:10:00,33.84,33.87,33.82,33.87,146292.0,26.874,26.8978,26.8581,26.8978,146292.0
2016-03-18 12:15:00,33.87,33.87,33.83,33.86,152768.0,26.8978,26.8978,26.866,26.8899,152768.0
2016-03-18 12:20:00,33.86,33.88,33.84,33.86,235889.0,26.8899,26.9057,26.874,26.8899,235889.0
2016-03-18 12:25:00,33.86,33.88,33.83,33.84,164892.0,26.8899,26.9057,26.866,26.874,164892.0
2016-03-18 12:30:00,33.84,33.84,33.8,33.81,247141.0,26.874,26.874,26.8422,26.8501,247141.0
2016-03-18 12:35:00,33.81,33.84,33.8,33.83,128133.0,26.8501,26.874,26.8422,26.866,128133.0
2016-03-18 12:40:00,33.83,33.84,33.8,33.8,104208.0,26.866,26.874,26.8422,26.8422,104208.0
2016-03-18 12:45:00,33.8,33.84,33.8,33.82,200436.0,26.8422,26.874,26.8422,26.8581,200436.0
2016-03-18 12:50:00,33.83,33.86,33.81,33.84,118134.0,26.866,26.8899,26.8501,26.874,118134.0
2016-03-18 12:55:00,33.84,33.88,33.84,33.87,228794.0,26.874,26.9057,26.874,26.8978,228794.0
2016-03-18 13:00:00,33.87,33.88,33.85,33.86,236407.0,26.8978,26.9057,26.8819,26.8899,236407.0
2016-03-18 13:05:00,33.85,33.86,33.82,33.83,58164.0,26.8819,26.8899,26.8581,26.866,58164.0
2016-03-18 13:10:00,33.82,33.84,33.78,33.8,160193.0,26.8581,26.874,26.8263,26.8422,160193.0
2016-03-18 13:15:00,33.79,33.81,33.76,33.77,58053.0,26.8343,26.8501,26.8104,26.8184,58053.0
2016-03-18 13:20:00,33.78,33.81,33.77,33.81,118729.0,26.8263,26.8501,26.8184,26.8501,118729.0
2016-03-18 13:25:00,33.8,33.83,33.78,33.83,115635.0,26.8422,26.866,26.8263,26.866,115635.0
2016-03-18 13:30:00,33.83,33.84,33.78,33.79,115569.0,26.866,26.874,26.8263,26.8343,115569.0
2016-03-18 13:35:00,33.78,33.8,33.76,33.77,491226.0,26.8263,26.8422,26.8104,26.8184,491226.0
2016-03-18 13:40:00,33.77,33.8,33.76,33.79,250058.0,26.8184,26.8422,26.8104,26.8343,250058.0
2016-03-18 13:45:00,33.79,33.8,33.78,33.79,293846.0,26.8343,26.8422,26.8263,26.8343,293846.0
2016-03-18 13:50:00,33.78,33.81,33.78,33.81,481413.0,26.8263,26.8501,26.8263,26.8501,481413.0
2016-03-18 13:55:00,33.8,33.82,33.79,33.8,167190.0,26.8422,26.8581,26.8343,26.8422,167190.0
2016-03-18 14:00:00,33.8,33.82,33.79,33.8,79440.0,26.8422,26.8581,26.8343,26.8422,79440.0
2016-03-18 14:05:00,33.79,33.82,33.78,33.78,43594.0,26.8343,26.8581,26.8263,26.8263,43594.0
2016-03-18 14:10:00,33.79,33.82,33.78,33.8,89487.0,26.8343,26.8581,26.8263,26.8422,89487.0
2016-03-18 14:15:00,33.79,33.81,33.77,33.81,178454.0,26.8343,26.8501,26.8184,26.8501,178454.0
2016-03-18 14:20:00,33.81,33.82,33.78,33.81,141990.0,26.8501,26.8581,26.8263,26.8501,141990.0
2016-03-18 14:25:00,33.81,33.82,33.76,33.77,98904.0,26.8501,26.8581,26.8104,26.8184,98904.0
2016-03-18 14:30:00,33.76,33.78,33.76,33.77,143426.0,26.8104,26.8263,26.8104,26.8184,143426.0
2016-03-18 14:35:00,33.76,33.79,33.76,33.77,100573.0,26.8104,26.8343,26.8104,26.8184,100573.0
2016-03-18 14:40:00,33.77,33.78,33.75,33.77,85195.0,26.8184,26.8263,26.8025,26.8184,85195.0
2016-03-18 14:45:00,33.77,33.78,33.74,33.77,101665.0,26.8184,26.8263,26.7946,26.8184,101665.0
2016-03-18 14:50:00,33.77,33.78,33.75,33.76,62831.0,26.8184,26.8263,26.8025,26.8104,62831.0
2016-03-18 14:55:00,33.76,33.77,33.73,33.75,131058.0,26.8104,26.8184,26.7866,26.8025,131058.0
2016-03-18 15:00:00,33.75,33.78,33.74,33.77,134469.0,26.8025,26.8263,26.7946,26.8184,134469.0
2016-03-18 15:05:00,33.77,33.8,33.76,33.77,300653.0,26.8184,26.8422,26.8104,26.8184,300653.0
2016-03-18 15:10:00,33.78,33.79,33.77,33.78,261961.0,26.8263,26.8343,26.8184,26.8263,261961.0
2016-03-18 15:15:00,33.78,33.79,33.76,33.76,131466.0,26.8263,26.8343,26.8104,26.8104,131466.0
2016-03-18 15:20:00,33.77,33.78,33.76,33.78,80775.0,26.8184,26.8263,26.8104,26.8263,80775.0
2016-03-18 15:25:00,33.78,33.78,33.75,33.76,378352.0,26.8263,26.8263,26.8025,26.8104,378352.0
2016-03-18 15:30:00,33.76,33.76,33.7,33.71,388355.0,26.8104,26.8104,26.7628,26.7707,388355.0
2016-03-18 15:35:00,33.71,33.73,33.7,33.73,328919.0,26.7707,26.7866,26.7628,26.7866,328919.0
2016-03-18 15:40:00,33.73,33.74,33.72,33.74,275124.0,26.7866,26.7946,26.7787,26.7946,275124.0
2016-03-18 15:45:00,33.73,33.74,33.67,33.69,411072.0,26.7866,26.7946,26.739,26.7548,411072.0
2016-03-18 15:50:00,33.69,33.69,33.64,33.66,999797.0,26.7548,26.7548,26.7151,26.731,999797.0
2016-03-18 15:55:00,33.66,33.68,33.62,33.68,1539584.0,26.731,26.7469,26.6993,26.7469,1539584.0
2016-03-21 09:30:00,33.73,33.79,33.72,33.78,535310.0,26.7866,26.8343,26.7787,26.8263,535310.0
2016-03-21 09:35:00,33.78,33.84,33.77,33.82,411358.0,26.8263,26.874,26.8184,26.8581,411358.0
2016-03-21 09:40:00,33.82,33.91,33.82,33.91,351790.0,26.8581,26.9296,26.8581,26.9296,351790.0
2016-03-21 09:45:00,33.91,33.91,33.87,33.88,385783.0,26.9296,26.9296,26.8978,26.9057,385783.0
2016-03-21 09:50:00,33.89,33.91,33.86,33.87,203666.0,26.9137,26.9296,26.8899,26.8978,203666.0
2016-03-21 09:55:00,33.88,33.89,33.85,33.86,315373.0,26.9057,26.9137,26.8819,26.8899,315373.0
2016-03-21 10:00:00,33.86,33.88,33.84,33.84,337684.0,26.8899,26.9057,26.874,26.874,337684.0
2016-03-21 10:05:00,33.84,33.85,33.8,33.8,115253.0,26.874,26.8819,26.8422,26.8422,115253.0
2016-03-21 10:10:00,33.8,33.81,33.75,33.76,209319.0,26.8422,26.8501,26.8025,26.8104,209319.0
2016-03-21 10:15:00,33.76,33.79,33.75,33.78,116078.0,26.8104,26.8343,26.8025,26.8263,116078.0
2016-03-21 10:20:00,33.77,33.78,33.74,33.78,136007.0,26.8184,26.8263,26.7946,26.8263,136007.0
2016-03-21 10:25:00,33.78,33.8,33.73,33.74,166919.0,26.8263,26.8422,26.7866,26.7946,166919.0
2016-03-21 10:30:00,33.75,33.75,33.69,33.71,409141.0,26.8025,26.8025,26.7548,26.7707,409141.0
2016-03-21 10:35:00,33.71,33.78,33.71,33.74,209571.0,26.7707,26.8263,26.7707,26.7946,209571.0
2016-03-21 10:40:00,33.73,33.74,33.66,33.66,480193.0,26.7866,26.7946,26.731,26.731,480193.0
2016-03-21 10:45:00,33.66,33.66,33.63,33.64,273871.0,26.731,26.731,26.7072,26.7151,273871.0
2016-03-21 10:50:00,33.63,33.68,33.62,33.66,214491.0,26.7072,26.7469,26.6993,26.731,214491.0
2016-03-21 10:55:00,33.66,33.68,33.64,33.65,131065.0,26.731,26.7469,26.7151,26.7231,131065.0
2016-03-21 11:00:00,33.65,33.67,33.63,33.66,213276.0,26.7231,26.739,26.7072,26.731,213276.0
2016-03-21 11:05:00,33.66,33.67,33.64,33.66,100572.0,26.731,26.739,26.7151,26.731,100572.0
2016-03-21 11:10:00,33.66,33.69,33.65,33.67,175534.0,26.731,26.7548,26.7231,26.739,175534.0
2016-03-21 11:15:00,33.68,33.75,33.67,33.73,281780.0,26.7469,26.8025,26.739,26.7866,281780.0
2016-03-21 11:20:00,33.74,33.76,33.73,33.74,91731.0,26.7946,26.8104,26.7866,26.7946,91731.0
2016-03-21 11:25:00,33.74,33.77,33.73,33.76,132605.0,26.7946,26.8184,26.7866,26.8104,132605.0
2016-03-21 11:30:00,33.76,33.8,33.75,33.78,270432.0,26.8104,26.8422,26.8025,26.8263,270432.0
2016-03-21 11:35:00,33.78,33.79,33.76,33.78,112487.0,26.8263,26.8343,26.8104,26.8263,112487.0
2016-03-21 11:40:00,33.77,33.77,33.73,33.76,487304.0,26.8184,26.8184,26.7866,26.8104,487304.0
2016-03-21 11:45:00,33.77,33.77,33.72,33.72,68395.0,26.8184,26.8184,26.7787,26.7787,68395.0
2016-03-21 11:50:00,33.73,33.75,33.72,33.74,101909.0,26.7866,26.8025,26.7787,26.7946,101909.0
2016-03-21 11:55:00,33.75,33.77,33.71,33.71,109493.0,26.8025,26.8184,26.7707,26.7707,109493.0
2016-03-21 12:00:00,33.71,33.75,33.68,33.72,236597.0,26.7707,26.8025,26.7469,26.7787,236597.0
2016-03-21 12:05:00,33.72,33.76,33.72,33.76,141945.0,26.7787,26.8104,26.7787,26.8104,141945.0
2016-03-21 12:10:00,33.75,33.78,33.75,33.76,82664.0,26.8025,26.8263,26.8025,26.8104,82664.0
2016-03-21 12:15:00,33.76,33.77,33.74,33.74,75112.0,26.8104,26.8184,26.7946,26.7946,75112.0
2016-03-21 12:20:00,33.75,33.77,33.74,33.76,61515.0,26.8025,26.8184,26.7946,26.8104,61515.0
2016-03-21 12:25:00,33.75,33.75,33.71,33.72,216318.0,26.8025,26.8025,26.7707,26.7787,216318.0
2016-03-21 12:30:00,33.72,33.74,33.7,33.71,43559.0,26.7787,26.7946,26.7628,26.7707,43559.0
2016-03-21 12:35:00,33.71,33.73,33.71,33.73,44091.0,26.7707,26.7866,26.7707,26.7866,44091.0
2016-03-21 12:40:00,33.72,33.72,33.68,33.69,38609.0,26.7787,26.7787,26.7469,26.7548,38609.0
2016-03-21 12:45:00,33.69,33.7,33.67,33.68,21809.0,26.7548,26.7628,26.739,26.7469,21809.0
2016-03-21 12:50:00,33.68,33.71,33.67,33.69,57755.0,26.7469,26.7707,26.739,26.7548,57755.0
2016-03-21 12:55:00,33.69,33.72,33.68,33.71,40917.0,26.7548,26.7787,26.7469,26.7707,40917.0
2016-03-21 13:00:00,33.72,33.73,33.69,33.72,62793.0,26.7787,26.7866,26.7548,26.7787,62793.0
2016-03-21 13:05:00,33.71,33.72,33.69,33.71,66451.0,26.7707,26.7787,26.7548,26.7707,66451.0
2016-03-21 13:10:00,33.71,33.72,33.69,33.71,26951.0,26.7707,26.7787,26.7548,26.7707,26951.0
2016-03-21 13:15:00,33.71,33.74,33.7,33.74,28081.0,26.7707,26.7946,26.7628,26.7946,28081.0
2016-03-21 13:20:00,33.74,33.77,33.72,33.77,85349.0,26.7946,26.8184,26.7787,26.8184,85349.0
2016-03-21 13:25:00,33.77,33.79,33.76,33.78,98068.0,26.8184,26.8343,26.8104,26.8263,98068.0
2016-03-21 13:30:00,33.78,33.79,33.76,33.77,78980.0,26.8263,26.8343,26.8104,26.8184,78980.0
2016-03-21 13:35:00,33.77,33.8,33.77,33.79,103240.0,26.8184,26.8422,26.8184,26.8343,103240.0
2016-03-21 13:40:00,33.79,33.79,33.75,33.77,224409.0,26.8343,26.8343,26.8025,26.8184,224409.0
2016-03-21 13:45:00,33.77,33.77,33.74,33.74,44073.0,26.8184,26.8184,26.7946,26.7946,44073.0
2016-03-21 13:50:00,33.75,33.78,33.74,33.78,103771.0,26.8025,26.8263,26.7946,26.8263,103771.0
2016-03-21 13:55:00,33.78,33.78,33.76,33.76,99380.0,26.8263,26.8263,26.8104,26.8104,99380.0
2016-03-21 14:00:00,33.77,33.78,33.75,33.77,59060.0,26.8184,26.8263,26.8025,26.8184,59060.0
2016-03-21 14:05:00,33.77,33.77,33.75,33.77,28868.0,26.8184,26.8184,26.8025,26.8184,28868.0
2016-03-21 14:10:00,33.77,33.8,33.76,33.77,67298.0,26.8184,26.8422,26.8104,26.8184,67298.0
2016-03-21 14:15:00,33.77,33.82,33.77,33.78,196561.0,26.8184,26.8581,26.8184,26.8263,196561.0
2016-03-21 14:20:00,33.78,33.81,33.77,33.8,135681.0,26.8263,26.8501,26.8184,26.8422,135681.0
2016-03-21 14:25:00,33.8,33.8,33.77,33.79,109776.0,26.8422,26.8422,26.8184,26.8343,109776.0
2016-03-21 14:30:00,33.79,33.81,33.77,33.78,168513.0,26.8343,26.8501,26.8184,26.8263,168513.0
2016-03-21 14:35:00,33.78,33.8,33.76,33.8,120552.0,26.8263,26.8422,26.8104,26.8422,120552.0
2016-03-21 14:40:00,33.8,33.81,33.78,33.8,80763.0,26.8422,26.8501,26.8263,26.8422,80763.0
2016-03-21 14:45:00,33.8,33.8,33.77,33.77,50113.0,26.8422,26.8422,26.8184,26.8184,50113.0
2016-03-21 14:50:00,33.77,33.8,33.77,33.79,50191.0,26.8184,26.8422,26.8184,26.8343,50191.0
2016-03-21 14:55:00,33.79,33.81,33.78,33.79,47591.0,26.8343,26.8501,26.8263,26.8343,47591.0
2016-03-21 15:00:00,33.79,33.8,33.76,33.77,65407.0,26.8343,26.8422,26.8104,26.8184,65407.0
2016-03-21 15:05:00,33.77,33.78,33.75,33.77,49747.0,26.8184,26.8263,26.8025,26.8184,49747.0
2016-03-21 15:10:00,33.77,33.78,33.75,33.76,72830.0,26.8184,26.8263,26.8025,26.8104,72830.0
2016-03-21 15:15:00,33.76,33.76,33.73,33.75,52820.0,26.8104,26.8104,26.7866,26.8025,52820.0
2016-03-21 15:20:00,33.74,33.76,33.73,33.75,78136.0,26.7946,26.8104,26.7866,26.8025,78136.0
2016-03-21 15:25:00,33.75,33.77,33.74,33.75,43244.0,26.8025,26.8184,26.7946,26.8025,43244.0
2016-03-21 15:30:00,33.74,33.75,33.71,33.73,77684.0,26.7946,26.8025,26.7707,26.7866,77684.0
2016-03-21 15:35:00,33.73,33.76,33.72,33.73,113211.0,26.7866,26.8104,26.7787,26.7866,113211.0
2016-03-21 15:40:00,33.73,33.75,33.71,33.72,389847.0,26.7866,26.8025,26.7707,26.7787,389847.0
2016-03-21 15:45:00,33.72,33.73,33.7,33.72,155750.0,26.7787,26.7866,26.7628,26.7787,155750.0
2016-03-21 15:50:00,33.72,33.74,33.71,33.72,214010.0,26.7787,26.7946,26.7707,26.7787,214010.0
2016-03-21 15:55:00,33.72,33.74,33.71,33.71,542479.0,26.7787,26.7946,26.7707,26.7707,542479.0
2016-03-22 09:30:00,33.39,33.41,33.3,33.36,313934.0,26.5166,26.5325,26.4451,26.4928,313934.0
2016-03-22 09:35:00,33.37,33.41,33.34,33.34,470644.0,26.5007,26.5325,26.4769,26.4769,470644.0
2016-03-22 09:40:00,33.34,33.37,33.32,33.36,236356.0,26.4769,26.5007,26.461,26.4928,236356.0
2016-03-22 09:45:00,33.36,33.36,33.3,33.31,250905.0,26.4928,26.4928,26.4451,26.4531,250905.0
2016-03-22 09:50:00,33.3,33.38,33.3,33.37,389211.0,26.4451,26.5087,26.4451,26.5007,389211.0
2016-03-22 09:55:00,33.37,33.42,33.36,33.41,311546.0,26.5007,26.5404,26.4928,26.5325,311546.0
2016-03-22 10:00:00,33.41,33.44,33.39,33.41,275348.0,26.5325,26.5563,26.5166,26.5325,275348.0
2016-03-22 10:05:00,33.41,33.44,33.38,33.39,163231.0,26.5325,26.5563,26.5087,26.5166,163231.0
2016-03-22 10:10:00,33.39,33.44,33.38,33.41,258976.0,26.5166,26.5563,26.5087,26.5325,258976.0
2016-03-22 10:15:00,33.41,33.42,33.38,33.41,156620.0,26.5325,26.5404,26.5087,26.5325,156620.0
2016-03-22 10:20:00,33.41,33.46,33.4,33.45,216238.0,26.5325,26.5722,26.5245,26.5643,216238.0
2016-03-22 10:25:00,33.45,33.48,33.44,33.46,123125.0,26.5643,26.5881,26.5563,26.5722,123125.0
2016-03-22 10:30:00,33.46,33.49,33.44,33.45,131070.0,26.5722,26.596,26.5563,26.5643,131070.0
2016-03-22 10:35:00,33.45,33.47,33.44,33.46,329204.0,26.5643,26.5801,26.5563,26.5722,329204.0
2016-03-22 10:40:00,33.46,33.48,33.44,33.46,177463.0,26.5722,26.5881,26.5563,26.5722,177463.0
2016-03-22 10:45:00,33.46,33.51,33.45,33.49,228365.0,26.5722,26.6119,26.5643,26.596,228365.0
2016-03-22 10:50:00,33.5,33.51,33.46,33.47,121323.0,26.604,26.6119,26.5722,26.5801,121323.0
2016-03-22 10:55:00,33.47,33.48,33.45,33.45,85756.0,26.5801,26.5881,26.5643,26.5643,85756.0
2016-03-22 11:00:00,33.45,33.47,33.43,33.47,108456.0,26.5643,26.5801,26.5484,26.5801,108456.0
2016-03-22 11:05:00,33.46,33.48,33.45,33.47,47387.0,26.5722,26.5881,26.5643,26.5801,47387.0
2016-03-22 11:10:00,33.47,33.5,33.46,33.49,147951.0,26.5801,26.604,26.5722,26.596,147951.0
2016-03-22 11:15:00,33.5,33.54,33.49,33.52,205535.0,26.604,26.6357,26.596,26.6198,205535.0
2016-03-22 11:20:00,33.52,33.53,33.48,33.5,97346.0,26.6198,26.6278,26.5881,26.604,97346.0
2016-03-22 11:25:00,33.49,33.5,33.47,33.48,99766.0,26.596,26.604,26.5801,26.5881,99766.0
2016-03-22 11:30:00,33.48,33.49,33.44,33.45,100016.0,26.5881,26.596,26.5563,26.5643,100016.0
2016-03-22 11:35:00,33.45,33.47,33.44,33.45,117598.0,26.5643,26.5801,26.5563,26.5643,117598.0
2016-03-22 11:40:00,33.45,33.5,33.44,33.49,256735.0,26.5643,26.604,26.5563,26.596,256735.0
2016-03-22 11:45:00,33.5,33.51,33.47,33.47,83041.0,26.604,26.6119,26.5801,26.5801,83041.0
2016-03-22 11:50:00,33.47,33.52,33.47,33.48,241836.0,26.5801,26.6198,26.5801,26.5881,241836.0
2016-03-22 11:55:00,33.47,33.5,33.46,33.49,81150.0,26.5801,26.604,26.5722,26.596,81150.0
2016-03-22 12:00:00,33.5,33.53,33.49,33.53,97308.0,26.604,26.6278,26.596,26.6278,97308.0
2016-03-22 12:05:00,33.53,33.54,33.51,33.52,109700.0,26.6278,26.6357,26.6119,26.6198,109700.0
2016-03-22 12:10:00,33.53,33.54,33.51,33.52,52783.0,26.6278,26.6357,26.6119,26.6198,52783.0
2016-03-22 12:15:00,33.52,33.54,33.51,33.51,71700.0,26.6198,26.6357,26.6119,26.6119,71700.0
2016-03-22 12:20:00,33.51,33.54,33.51,33.53,136562.0,26.6119,26.6357,26.6119,26.6278,136562.0
2016-03-22 12:25:00,33.52,33.57,33.52,33.55,192836.0,26.6198,26.6596,26.6198,26.6437,192836.0
2016-03-22 12:30:00,33.55,33.56,33.53,33.54,87505.0,26.6437,26.6516,26.6278,26.6357,87505.0
2016-03-22 12:35:00,33.55,33.57,33.53,33.55,65002.0,26.6437,26.6596,26.6278,26.6437,65002.0
2016-03-22 12:40:00,33.55,33.58,33.54,33.58,126155.0,26.6437,26.6675,26.6357,26.6675,126155.0
2016-03-22 12:45:00,33.58,33.59,33.56,33.57,104120.0,26.6675,26.6754,26.6516,26.6596,104120.0
2016-03-22 12:50:00,33.57,33.59,33.57,33.59,40580.0,26.6596,26.6754,26.6596,26.6754,40580.0
2016-03-22 12:55:00,33.59,33.63,33.58,33.63,120848.0,26.6754,26.7072,26.6675,26.7072,120848.0
2016-03-22 13:00:00,33.63,33.64,33.6,33.62,110573.0,26.7072,26.7151,26.6834,26.6993,110573.0
2016-03-22 13:05:00,33.61,33.62,33.58,33.59,68250.0,26.6913,26.6993,26.6675,26.6754,68250.0
2016-03-22 13:10:00,33.59,33.6,33.59,33.59,25961.0,26.6754,26.6834,26.6754,26.6754,25961.0
2016-03-22 13:15:00,33.59,33.61,33.59,33.6,32633.0,26.6754,26.6913,26.6754,26.6834,32633.0
2016-03-22 13:20:00,33.6,33.61,33.6,33.61,91912.0,26.6834,26.6913,26.6834,26.6913,91912.0
2016-03-22 13:25:00,33.61,33.64,33.59,33.62,91312.0,26.6913,26.7151,26.6754,26.6993,91312.0
2016-03-22 13:30:00,33.62,33.62,33.61,33.61,25737.0,26.6993,26.6993,26.6913,26.6913,25737.0
2016-03-22 13:35:00,33.61,33.64,33.61,33.62,53010.0,26.6913,26.7151,26.6913,26.6993,53010.0
2016-03-22 13:40:00,33.62,33.62,33.59,33.6,74397.0,26.6993,26.6993,26.6754,26.6834,74397.0
2016-03-22 13:45:00,33.59,33.62,33.58,33.61,51226.0,26.6754,26.6993,26.6675,26.6913,51226.0
2016-03-22 13:50:00,33.61,33.61,33.59,33.61,28153.0,26.6913,26.6913,26.6754,26.6913,28153.0
2016-03-22 13:55:00,33.61,33.63,33.58,33.59,84486.0,26.6913,26.7072,26.6675,26.6754,84486.0
2016-03-22 14:00:00,33.59,33.62,33.59,33.61,53748.0,26.6754,26.6993,26.6754,26.6913,53748.0
2016-03-22 14:05:00,33.61,33.62,33.59,33.59,83368.0,26.6913,26.6993,26.6754,26.6754,83368.0
2016-03-22 14:10:00,33.59,33.61,33.58,33.59,89468.0,26.6754,26.6913,26.6675,26.6754,89468.0
2016-03-22 14:15:00,33.59,33.61,33.55,33.58,187577.0,26.6754,26.6913,26.6437,26.6675,187577.0
2016-03-22 14:20:00,33.58,33.6,33.56,33.59,164488.0,26.6675,26.6834,26.6516,26.6754,164488.0
2016-03-22 14:25:00,33.59,33.61,33.58,33.6,103391.0,26.6754,26.6913,26.6675,26.6834,103391.0
2016-03-22 14:30:00,33.6,33.63,33.59,33.61,79546.0,26.6834,26.7072,26.6754,26.6913,79546.0
2016-03-22 14:35:00,33.61,33.62,33.59,33.62,59138.0,26.6913,26.6993,26.6754,26.6993,59138.0
2016-03-22 14:40:00,33.62,33.63,33.6,33.6,18165.0,26.6993,26.7072,26.6834,26.6834,18165.0
2016-03-22 14:45:00,33.61,33.62,33.59,33.59,36931.0,26.6913,26.6993,26.6754,26.6754,36931.0
2016-03-22 14:50:00,33.59,33.61,33.56,33.58,90973.0,26.6754,26.6913,26.6516,26.6675,90973.0
2016-03-22 14:55:00,33.58,33.59,33.54,33.54,42399.0,26.6675,26.6754,26.6357,26.6357,42399.0
2016-03-22 15:00:00,33.54,33.56,33.52,33.53,181214.0,26.6357,26.6516,26.6198,26.6278,181214.0
2016-03-22 15:05:00,33.53,33.55,33.51,33.51,132457.0,26.6278,26.6437,26.6119,26.6119,132457.0
2016-03-22 15:10:00,33.51,33.52,33.5,33.5,97261.0,26.6119,26.6198,26.604,26.604,97261.0
2016-03-22 15:15:00,33.5,33.51,33.45,33.5,224253.0,26.604,26.6119,26.5643,26.604,224253.0
2016-03-22 15:20:00,33.5,33.52,33.49,33.5,101226.0,26.604,26.6198,26.596,26.604,101226.0
2016-03-22 15:25:00,33.5,33.51,33.48,33.48,261812.0,26.604,26.6119,26.5881,26.5881,261812.0
2016-03-22 15:30:00,33.48,33.49,33.46,33.48,188189.0,26.5881,26.596,26.5722,26.5881,188189.0
2016-03-22 15:35:00,33.48,33.5,33.46,33.47,118944.0,26.5881,26.604,26.5722,26.5801,118944.0
2016-03-22 15:40:00,33.46,33.5,33.45,33.48,233716.0,26.5722,26.604,26.5643,26.5881,233716.0
2016-03-22 15:45:00,33.48,33.5,33.45,33.46,159840.0,26.5881,26.604,26.5643,26.5722,159840.0
2016-03-22 15:50:00,33.47,33.49,33.45,33.45,282135.0,26.5801,26.596,26.5643,26.5643,282135.0
2016-03-22 15:55:00,33.45,33.48,33.44,33.45,572560.0,26.5643,26.5881,26.5563,26.5643,572560.0
2016-03-23 09:30:00,33.36,33.37,33.26,33.3,530287.0,26.4928,26.5007,26.4134,26.4451,530287.0
2016-03-23 09:35:00,33.3,33.35,33.27,33.28,418899.0,26.4451,26.4848,26.4213,26.4292,418899.0
2016-03-23 09:40:00,33.28,33.28,33.19,33.2,1718753.0,26.4292,26.4292,26.3578,26.3657,1718753.0
2016-03-23 09:45:00,33.21,33.23,33.17,33.18,821167.0,26.3737,26.3895,26.3419,26.3498,821167.0
2016-03-23 09:50:00,33.18,33.2,33.17,33.2,268025.0,26.3498,26.3657,26.3419,26.3657,268025.0
2016-03-23 09:55:00,33.2,33.2,33.16,33.19,612836.0,26.3657,26.3657,26.3339,26.3578,612836.0
2016-03-23 10:00:00,33.19,33.19,33.14,33.15,435953.0,26.3578,26.3578,26.3181,26.326,435953.0
2016-03-23 10:05:00,33.15,33.16,33.11,33.15,458010.0,26.326,26.3339,26.2942,26.326,458010.0
2016-03-23 10:10:00,33.15,33.2,33.14,33.16,436270.0,26.326,26.3657,26.3181,26.3339,436270.0
2016-03-23 10:15:00,33.16,33.17,33.13,33.14,203198.0,26.3339,26.3419,26.3101,26.3181,203198.0
2016-03-23 10:20:00,33.14,33.18,33.13,33.16,271548.0,26.3181,26.3498,26.3101,26.3339,271548.0
2016-03-23 10:25:00,33.17,33.17,33.14,33.15,271125.0,26.3419,26.3419,26.3181,26.326,271125.0
2016-03-23 10:30:00,33.15,33.21,33.09,33.1,783406.0,26.326,26.3737,26.2784,26.2863,783406.0
2016-03-23 10:35:00,33.1,33.12,33.06,33.07,646749.0,26.2863,26.3022,26.2545,26.2625,646749.0
2016-03-23 10:40:00,33.07,33.08,33.02,33.07,592844.0,26.2625,26.2704,26.2228,26.2625,592844.0
2016-03-23 10:45:00,33.06,33.11,33.05,33.11,408588.0,26.2545,26.2942,26.2466,26.2942,408588.0
2016-03-23 10:50:00,33.11,33.11,33.06,33.08,216265.0,26.2942,26.2942,26.2545,26.2704,216265.0
2016-03-23 10:55:00,33.08,33.08,33.01,33.02,648226.0,26.2704,26.2704,26.2148,26.2228,648226.0
2016-03-23 11:00:00,33.01,33.02,32.97,32.99,650590.0,26.2148,26.2228,26.1831,26.1989,650590.0
2016-03-23 11:05:00,32.99,33.05,32.98,33.05,308122.0,26.1989,26.2466,26.191,26.2466,308122.0
2016-03-23 11:10:00,33.05,33.05,32.98,32.99,237707.0,26.2466,26.2466,26.191,26.1989,237707.0
2016-03-23 11:15:00,32.99,33.01,32.98,32.98,320102.0,26.1989,26.2148,26.191,26.191,320102.0
2016-03-23 11:20:00,32.98,33.02,32.97,33.0,237935.0,26.191,26.2228,26.1831,26.2069,237935.0
2016-03-23 11:25:00,33.01,33.02,33.0,33.01,542079.0,26.2148,26.2228,26.2069,26.2148,542079.0
2016-03-23 11:30:00,33.0,33.02,32.97,33.0,387295.0,26.2069,26.2228,26.1831,26.2069,387295.0
2016-03-23 11:35:00,33.01,33.06,32.99,33.04,229933.0,26.2148,26.2545,26.1989,26.2387,229933.0
2016-03-23 11:40:00,33.03,33.05,33.0,33.0,328512.0,26.2307,26.2466,26.2069,26.2069,328512.0
2016-03-23 11:45:00,33.01,33.01,32.97,32.99,185699.0,26.2148,26.2148,26.1831,26.1989,185699.0
2016-03-23 11:50:00,32.99,32.99,32.94,32.98,294716.0,26.1989,26.1989,26.1592,26.191,294716.0
2016-03-23 11:55:00,32.98,33.0,32.97,32.99,80073.0,26.191,26.2069,26.1831,26.1989,80073.0
2016-03-23 12:00:00,32.99,33.01,32.98,32.99,86878.0,26.1989,26.2148,26.191,26.1989,86878.0
2016-03-23 12:05:00,32.99,33.0,32.96,32.98,208149.0,26.1989,26.2069,26.1751,26.191,208149.0
2016-03-23 12:10:00,32.98,33.05,32.98,33.05,263714.0,26.191,26.2466,26.191,26.2466,263714.0
2016-03-23 12:15:00,33.05,33.07,33.02,33.05,167149.0,26.2466,26.2625,26.2228,26.2466,167149.0
2016-03-23 12:20:00,33.05,33.09,33.04,33.09,187328.0,26.2466,26.2784,26.2387,26.2784,187328.0
2016-03-23 12:25:00,33.09,33.11,33.07,33.09,168890.0,26.2784,26.2942,26.2625,26.2784,168890.0
2016-03-23 12:30:00,33.09,33.13,33.08,33.1,93859.0,26.2784,26.3101,26.2704,26.2863,93859.0
2016-03-23 12:35:00,33.1,33.11,33.08,33.09,91375.0,26.2863,26.2942,26.2704,26.2784,91375.0
2016-03-23 12:40:00,33.09,33.11,33.08,33.1,70629.0,26.2784,26.2942,26.2704,26.2863,70629.0
2016-03-23 12:45:00,33.11,33.11,33.07,33.08,171427.0,26.2942,26.2942,26.2625,26.2704,171427.0
2016-03-23 12:50:00,33.08,33.1,33.06,33.09,99391.0,26.2704,26.2863,26.2545,26.2784,99391.0
2016-03-23 12:55:00,33.09,33.12,33.08,33.11,165897.0,26.2784,26.3022,26.2704,26.2942,165897.0
2016-03-23 13:00:00,33.11,33.13,33.08,33.13,315275.0,26.2942,26.3101,26.2704,26.3101,315275.0
2016-03-23 13:05:00,33.13,33.14,33.12,33.14,82271.0,26.3101,26.3181,26.3022,26.3181,82271.0
2016-03-23 13:10:00,33.14,33.17,33.13,33.16,187954.0,26.3181,26.3419,26.3101,26.3339,187954.0
2016-03-23 13:15:00,33.16,33.17,33.13,33.13,162294.0,26.3339,26.3419,26.3101,26.3101,162294.0
2016-03-23 13:20:00,33.13,33.16,33.12,33.16,152255.0,26.3101,26.3339,26.3022,26.3339,152255.0
2016-03-23 13:25:00,33.16,33.16,33.13,33.15,74743.0,26.3339,26.3339,26.3101,26.326,74743.0
2016-03-23 13:30:00,33.16,33.16,33.12,33.14,119669.0,26.3339,26.3339,26.3022,26.3181,119669.0
2016-03-23 13:35:00,33.14,33.15,33.13,33.15,106805.0,26.3181,26.326,26.3101,26.326,106805.0
2016-03-23 13:40:00,33.14,33.15,33.11,33.13,90131.0,26.3181,26.326,26.2942,26.3101,90131.0
2016-03-23 13:45:00,33.12,33.14,33.12,33.14,137973.0,26.3022,26.3181,26.3022,26.3181,137973.0
2016-03-23 13:50:00,33.14,33.14,33.13,33.13,62004.0,26.3181,26.3181,26.3101,26.3101,62004.0
2016-03-23 13:55:00,33.14,33.15,33.12,33.15,394529.0,26.3181,26.326,26.3022,26.326,394529.0
2016-03-23 14:00:00,33.15,33.15,33.13,33.15,94175.0,26.326,26.326,26.3101,26.326,94175.0
2016-03-23 14:05:00,33.15,33.16,33.12,33.14,135396.0,26.326,26.3339,26.3022,26.3181,135396.0
2016-03-23 14:10:00,33.14,33.16,33.12,33.12,101676.0,26.3181,26.3339,26.3022,26.3022,101676.0
2016-03-23 14:15:00,33.12,33.16,33.12,33.15,104446.0,26.3022,26.3339,26.3022,26.326,104446.0
2016-03-23 14:20:00,33.15,33.16,33.12,33.12,84685.0,26.326,26.3339,26.3022,26.3022,84685.0
2016-03-23 14:25:00,33.12,33.13,33.06,33.07,131145.0,26.3022,26.3101,26.2545,26.2625,131145.0
2016-03-23 14:30:00,33.07,33.09,33.06,33.07,95162.0,26.2625,26.2784,26.2545,26.2625,95162.0
2016-03-23 14:35:00,33.07,33.08,33.03,33.03,95092.0,26.2625,26.2704,26.2307,26.2307,95092.0
2016-03-23 14:40:00,33.03,33.04,33.0,33.02,145099.0,26.2307,26.2387,26.2069,26.2228,145099.0
2016-03-23 14:45:00,33.02,33.03,32.97,32.98,211716.0,26.2228,26.2307,26.1831,26.191,211716.0
2016-03-23 14:50:00,32.98,32.99,32.94,32.96,132266.0,26.191,26.1989,26.1592,26.1751,132266.0
2016-03-23 14:55:00,32.97,32.99,32.96,32.97,152164.0,26.1831,26.1989,26.1751,26.1831,152164.0
2016-03-23 15:00:00,32.97,33.0,32.95,32.96,96137.0,26.1831,26.2069,26.1672,26.1751,96137.0
2016-03-23 15:05:00,32.97,32.99,32.95,32.98,145238.0,26.1831,26.1989,26.1672,26.191,145238.0
2016-03-23 15:10:00,32.98,32.99,32.96,32.98,111094.0,26.191,26.1989,26.1751,26.191,111094.0
2016-03-23 15:15:00,32.98,32.98,32.94,32.95,158345.0,26.191,26.191,26.1592,26.1672,158345.0
2016-03-23 15:20:00,32.96,32.96,32.93,32.93,95220.0,26.1751,26.1751,26.1513,26.1513,95220.0
2016-03-23 15:25:00,32.93,32.96,32.91,32.96,152401.0,26.1513,26.1751,26.1354,26.1751,152401.0
2016-03-23 15:30:00,32.95,32.97,32.94,32.96,152482.0,26.1672,26.1831,26.1592,26.1751,152482.0
2016-03-23 15:35:00,32.96,33.01,32.95,33.01,362311.0,26.1751,26.2148,26.1672,26.2148,362311.0
2016-03-23 15:40:00,33.01,33.01,32.96,32.97,294594.0,26.2148,26.2148,26.1751,26.1831,294594.0
2016-03-23 15:45:00,32.97,33.0,32.95,32.98,300274.0,26.1831,26.2069,26.1672,26.191,300274.0
2016-03-23 15:50:00,32.98,33.01,32.98,33.0,491272.0,26.191,26.2148,26.191,26.2069,491272.0
2016-03-23 15:55:00,33.0,33.01,32.95,32.97,1404110.0,26.2069,26.2148,26.1672,26.1831,1404110.0
2016-03-24 09:30:00,32.48,32.5,32.38,32.4,602177.0,25.7939,25.8098,25.7145,25.7304,602177.0
2016-03-24 09:35:00,32.4,32.48,32.39,32.47,562195.0,25.7304,25.7939,25.7225,25.786,562195.0
2016-03-24 09:40:00,32.46,32.49,32.44,32.45,426112.0,25.778,25.8019,25.7622,25.7701,426112.0
2016-03-24 09:45:00,32.45,32.45,32.38,32.4,212029.0,25.7701,25.7701,25.7145,25.7304,212029.0
2016-03-24 09:50:00,32.4,32.46,32.39,32.45,138823.0,25.7304,25.778,25.7225,25.7701,138823.0
2016-03-24 09:55:00,32.45,32.45,32.42,32.45,338989.0,25.7701,25.7701,25.7463,25.7701,338989.0
2016-03-24 10:00:00,32.45,32.46,32.4,32.41,392665.0,25.7701,25.778,25.7304,25.7383,392665.0
2016-03-24 10:05:00,32.41,32.44,32.41,32.42,213476.0,25.7383,25.7622,25.7383,25.7463,213476.0
2016-03-24 10:10:00,32.42,32.42,32.39,32.4,177936.0,25.7463,25.7463,25.7225,25.7304,177936.0
2016-03-24 10:15:00,32.4,32.41,32.35,32.35,221779.0,25.7304,25.7383,25.6907,25.6907,221779.0
2016-03-24 10:20:00,32.36,32.41,32.35,32.38,333118.0,25.6986,25.7383,25.6907,25.7145,333118.0
2016-03-24 10:25:00,32.38,32.41,32.37,32.38,225914.0,25.7145,25.7383,25.7066,25.7145,225914.0
2016-03-24 10:30:00,32.38,32.46,32.38,32.45,399076.0,25.7145,25.778,25.7145,25.7701,399076.0
2016-03-24 10:35:00,32.45,32.48,32.44,32.48,255063.0,25.7701,25.7939,25.7622,25.7939,255063.0
2016-03-24 10:40:00,32.48,32.52,32.46,32.5,287678.0,25.7939,25.8257,25.778,25.8098,287678.0
2016-03-24 10:45:00,32.5,32.52,32.49,32.51,121339.0,25.8098,25.8257,25.8019,25.8178,121339.0
2016-03-24 10:50:00,32.51,32.52,32.47,32.49,368218.0,25.8178,25.8257,25.786,25.8019,368218.0
2016-03-24 10:55:00,32.49,32.51,32.46,32.49,280225.0,25.8019,25.8178,25.778,25.8019,280225.0
2016-03-24 11:00:00,32.5,32.53,32.47,32.48,90835.0,25.8098,25.8336,25.786,25.7939,90835.0
2016-03-24 11:05:00,32.48,32.5,32.47,32.49,98449.0,25.7939,25.8098,25.786,25.8019,98449.0
2016-03-24 11:10:00,32.48,32.52,32.46,32.47,141089.0,25.7939,25.8257,25.778,25.786,141089.0
2016-03-24 11:15:00,32.47,32.47,32.42,32.45,180906.0,25.786,25.786,25.7463,25.7701,180906.0
2016-03-24 11:20:00,32.45,32.45,32.42,32.43,159356.0,25.7701,25.7701,25.7463,25.7542,159356.0
2016-03-24 11:25:00,32.43,32.44,32.41,32.43,322997.0,25.7542,25.7622,25.7383,25.7542,322997.0
2016-03-24 11:30:00,32.43,32.46,32.42,32.45,248217.0,25.7542,25.778,25.7463,25.7701,248217.0
2016-03-24 11:35:00,32.45,32.46,32.42,32.44,127713.0,25.7701,25.778,25.7463,25.7622,127713.0
2016-03-24 11:40:00,32.44,32.46,32.42,32.42,244766.0,25.7622,25.778,25.7463,25.7463,244766.0
2016-03-24 11:45:00,32.42,32.42,32.39,32.4,78653.0,25.7463,25.7463,25.7225,25.7304,78653.0
2016-03-24 11:50:00,32.4,32.41,32.38,32.39,116489.0,25.7304,25.7383,25.7145,25.7225,116489.0
2016-03-24 11:55:00,32.4,32.43,32.39,32.43,91295.0,25.7304,25.7542,25.7225,25.7542,91295.0
2016-03-24 12:00:00,32.43,32.46,32.42,32.45,86168.0,25.7542,25.778,25.7463,25.7701,86168.0
2016-03-24 12:05:00,32.45,32.51,32.45,32.51,244699.0,25.7701,25.8178,25.7701,25.8178,244699.0
2016-03-24 12:10:00,32.51,32.52,32.47,32.48,115472.0,25.8178,25.8257,25.786,25.7939,115472.0
2016-03-24 12:15:00,32.49,32.49,32.43,32.43,150010.0,25.8019,25.8019,25.7542,25.7542,150010.0
2016-03-24 12:20:00,32.44,32.45,32.42,32.43,145733.0,25.7622,25.7701,25.7463,25.7542,145733.0
2016-03-24 12:25:00,32.43,32.45,32.41,32.44,125587.0,25.7542,25.7701,25.7383,25.7622,125587.0
2016-03-24 12:30:00,32.44,32.46,32.42,32.43,120836.0,25.7622,25.778,25.7463,25.7542,120836.0
2016-03-24 12:35:00,32.42,32.43,32.41,32.41,150481.0,25.7463,25.7542,25.7383,25.7383,150481.0
2016-03-24 12:40:00,32.41,32.43,32.39,32.43,164571.0,25.7383,25.7542,25.7225,25.7542,164571.0
2016-03-24 12:45:00,32.43,32.46,32.42,32.44,268237.0,25.7542,25.778,25.7463,25.7622,268237.0
2016-03-24 12:50:00,32.44,32.48,32.44,32.46,125764.0,25.7622,25.7939,25.7622,25.778,125764.0
2016-03-24 12:55:00,32.45,32.47,32.44,32.45,39920.0,25.7701,25.786,25.7622,25.7701,39920.0
2016-03-24 13:00:00,32.45,32.49,32.44,32.49,159195.0,25.7701,25.8019,25.7622,25.8019,159195.0
2016-03-24 13:05:00,32.49,32.51,32.48,32.49,87590.0,25.8019,25.8178,25.7939,25.8019,87590.0
2016-03-24 13:10:00,32.49,32.52,32.48,32.48,110630.0,25.8019,25.8257,25.7939,25.7939,110630.0
2016-03-24 13:15:00,32.49,32.52,32.48,32.52,100790.0,25.8019,25.8257,25.7939,25.8257,100790.0
2016-03-24 13:20:00,32.52,32.53,32.5,32.53,164117.0,25.8257,25.8336,25.8098,25.8336,164117.0
2016-03-24 13:25:00,32.53,32.53,32.49,32.51,80460.0,25.8336,25.8336,25.8019,25.8178,80460.0
2016-03-24 13:30:00,32.52,32.52,32.48,32.49,102797.0,25.8257,25.8257,25.7939,25.8019,102797.0
2016-03-24 13:35:00,32.48,32.5,32.47,32.48,59401.0,25.7939,25.8098,25.786,25.7939,59401.0
2016-03-24 13:40:00,32.48,32.5,32.47,32.48,54772.0,25.7939,25.8098,25.786,25.7939,54772.0
2016-03-24 13:45:00,32.48,32.51,32.47,32.49,82454.0,25.7939,25.8178,25.786,25.8019,82454.0
2016-03-24 13:50:00,32.5,32.54,32.49,32.52,110127.0,25.8098,25.8416,25.8019,25.8257,110127.0
2016-03-24 13:55:00,32.52,32.58,32.51,32.56,283017.0,25.8257,25.8733,25.8178,25.8575,283017.0
2016-03-24 14:00:00,32.57,32.6,32.54,32.54,117534.0,25.8654,25.8892,25.8416,25.8416,117534.0
2016-03-24 14:05:00,32.54,32.55,32.53,32.53,57510.0,25.8416,25.8495,25.8336,25.8336,57510.0
2016-03-24 14:10:00,32.53,32.57,32.53,32.54,187143.0,25.8336,25.8654,25.8336,25.8416,187143.0
2016-03-24 14:15:00,32.54,32.56,32.53,32.56,92317.0,25.8416,25.8575,25.8336,25.8575,92317.0
2016-03-24 14:20:00,32.56,32.59,32.56,32.57,109454.0,25.8575,25.8813,25.8575,25.8654,109454.0
2016-03-24 14:25:00,32.56,32.6,32.55,32.59,75309.0,25.8575,25.8892,25.8495,25.8813,75309.0
2016-03-24 14:30:00,32.58,32.6,32.57,32.59,74106.0,25.8733,25.8892,25.8654,25.8813,74106.0
2016-03-24 14:35:00,32.6,32.62,32.58,32.61,161955.0,25.8892,25.9051,25.8733,25.8972,161955.0
2016-03-24 14:40:00,32.6,32.62,32.6,32.61,60179.0,25.8892,25.9051,25.8892,25.8972,60179.0
2016-03-24 14:45:00,32.61,32.63,32.6,32.63,100170.0,25.8972,25.9131,25.8892,25.9131,100170.0
2016-03-24 14:50:00,32.63,32.65,32.62,32.62,52151.0,25.9131,25.9289,25.9051,25.9051,52151.0
2016-03-24 14:55:00,32.62,32.64,32.61,32.64,178842.0,25.9051,25.921,25.8972,25.921,178842.0
2016-03-24 15:00:00,32.64,32.65,32.61,32.64,187671.0,25.921,25.9289,25.8972,25.921,187671.0
2016-03-24 15:05:00,32.64,32.66,32.63,32.64,166448.0,25.921,25.9369,25.9131,25.921,166448.0
2016-03-24 15:10:00,32.64,32.69,32.63,32.68,95830.0,25.921,25.9607,25.9131,25.9528,95830.0
2016-03-24 15:15:00,32.68,32.7,32.67,32.67,74097.0,25.9528,25.9686,25.9448,25.9448,74097.0
2016-03-24 15:20:00,32.68,32.68,32.66,32.67,41885.0,25.9528,25.9528,25.9369,25.9448,41885.0
2016-03-24 15:25:00,32.66,32.7,32.66,32.68,151964.0,25.9369,25.9686,25.9369,25.9528,151964.0
2016-03-24 15:30:00,32.68,32.69,32.66,32.69,183038.0,25.9528,25.9607,25.9369,25.9607,183038.0
2016-03-24 15:35:00,32.69,32.7,32.67,32.69,134246.0,25.9607,25.9686,25.9448,25.9607,134246.0
2016-03-24 15:40:00,32.7,32.7,32.68,32.69,167438.0,25.9686,25.9686,25.9528,25.9607,167438.0
2016-03-24 15:45:00,32.69,32.7,32.67,32.69,232988.0,25.9607,25.9686,25.9448,25.9607,232988.0
2016-03-24 15:50:00,32.69,32.7,32.68,32.7,405029.0,25.9607,25.9686,25.9528,25.9686,405029.0
2016-03-24 15:55:00,32.7,32.74,32.68,32.74,778112.0,25.9686,26.0004,25.9528,26.0004,778112.0
2016-03-28 09:30:00,32.7,32.8,32.69,32.77,311574.0,25.9686,26.0481,25.9607,26.0242,311574.0
2016-03-28 09:35:00,32.77,32.81,32.7,32.73,157510.0,26.0242,26.056,25.9686,25.9925,157510.0
2016-03-28 09:40:00,32.73,32.78,32.72,32.78,183341.0,25.9925,26.0322,25.9845,26.0322,183341.0
2016-03-28 09:45:00,32.77,32.82,32.76,32.79,254543.0,26.0242,26.0639,26.0163,26.0401,254543.0
2016-03-28 09:50:00,32.79,32.84,32.76,32.79,262478.0,26.0401,26.0798,26.0163,26.0401,262478.0
2016-03-28 09:55:00,32.79,32.83,32.77,32.83,224822.0,26.0401,26.0719,26.0242,26.0719,224822.0
2016-03-28 10:00:00,32.83,32.86,32.8,32.83,590616.0,26.0719,26.0957,26.0481,26.0719,590616.0
2016-03-28 10:05:00,32.83,32.87,32.81,32.86,191576.0,26.0719,26.1036,26.056,26.0957,191576.0
2016-03-28 10:10:00,32.86,32.9,32.85,32.88,98744.0,26.0957,26.1275,26.0878,26.1116,98744.0
2016-03-28 10:15:00,32.88,32.89,32.85,32.88,81326.0,26.1116,26.1195,26.0878,26.1116,81326.0
2016-03-28 10:20:00,32.88,32.93,32.87,32.91,208594.0,26.1116,26.1513,26.1036,26.1354,208594.0
2016-03-28 10:25:00,32.91,32.92,32.88,32.89,75794.0,26.1354,26.1434,26.1116,26.1195,75794.0
2016-03-28 10:30:00,32.88,32.88,32.85,32.88,131171.0,26.1116,26.1116,26.0878,26.1116,131171.0
2016-03-28 10:35:00,32.87,32.88,32.81,32.83,290804.0,26.1036,26.1116,26.056,26.0719,290804.0
2016-03-28 10:40:00,32.82,32.84,32.8,32.84,109027.0,26.0639,26.0798,26.0481,26.0798,109027.0
2016-03-28 10:45:00,32.83,32.84,32.78,32.84,86542.0,26.0719,26.0798,26.0322,26.0798,86542.0
2016-03-28 10:50:00,32.84,32.85,32.81,32.81,182333.0,26.0798,26.0878,26.056,26.056,182333.0
2016-03-28 10:55:00,32.82,32.85,32.8,32.85,87948.0,26.0639,26.0878,26.0481,26.0878,87948.0
2016-03-28 11:00:00,32.85,32.88,32.83,32.84,86676.0,26.0878,26.1116,26.0719,26.0798,86676.0
2016-03-28 11:05:00,32.84,32.86,32.82,32.83,96075.0,26.0798,26.0957,26.0639,26.0719,96075.0
2016-03-28 11:10:00,32.82,32.86,32.81,32.85,63505.0,26.0639,26.0957,26.056,26.0878,63505.0
2016-03-28 11:15:00,32.84,32.85,32.81,32.83,82015.0,26.0798,26.0878,26.056,26.0719,82015.0
2016-03-28 11:20:00,32.82,32.88,32.81,32.88,268358.0,26.0639,26.1116,26.056,26.1116,268358.0
2016-03-28 11:25:00,32.88,32.89,32.87,32.89,237601.0,26.1116,26.1195,26.1036,26.1195,237601.0
2016-03-28 11:30:00,32.89,32.91,32.88,32.9,162090.0,26.1195,26.1354,26.1116,26.1275,162090.0
2016-03-28 11:35:00,32.89,32.92,32.88,32.9,320345.0,26.1195,26.1434,26.1116,26.1275,320345.0
2016-03-28 11:40:00,32.9,32.91,32.89,32.91,86517.0,26.1275,26.1354,26.1195,26.1354,86517.0
2016-03-28 11:45:00,32.91,32.94,32.9,32.9,119937.0,26.1354,26.1592,26.1275,26.1275,119937.0
2016-03-28 11:50:00,32.91,32.91,32.88,32.89,57646.0,26.1354,26.1354,26.1116,26.1195,57646.0
2016-03-28 11:55:00,32.89,32.93,32.88,32.91,74596.0,26.1195,26.1513,26.1116,26.1354,74596.0
2016-03-28 12:00:00,32.92,32.93,32.88,32.9,125849.0,26.1434,26.1513,26.1116,26.1275,125849.0
2016-03-28 12:05:00,32.9,32.9,32.86,32.88,72732.0,26.1275,26.1275,26.0957,26.1116,72732.0
2016-03-28 12:10:00,32.88,32.88,32.86,32.87,53880.0,26.1116,26.1116,26.0957,26.1036,53880.0
2016-03-28 12:15:00,32.87,32.89,32.86,32.89,56752.0,26.1036,26.1195,26.0957,26.1195,56752.0
2016-03-28 12:20:00,32.89,32.91,32.88,32.9,24609.0,26.1195,26.1354,26.1116,26.1275,24609.0
2016-03-28 12:25:00,32.9,32.9,32.87,32.89,52401.0,26.1275,26.1275,26.1036,26.1195,52401.0
2016-03-28 12:30:00,32.88,32.9,32.86,32.89,101626.0,26.1116,26.1275,26.0957,26.1195,101626.0
2016-03-28 12:35:00,32.89,32.94,32.89,32.93,62258.0,26.1195,26.1592,26.1195,26.1513,62258.0
2016-03-28 12:40:00,32.93,32.94,32.91,32.91,89921.0,26.1513,26.1592,26.1354,26.1354,89921.0
2016-03-28 12:45:00,32.91,32.94,32.91,32.93,33490.0,26.1354,26.1592,26.1354,26.1513,33490.0
2016-03-28 12:50:00,32.93,32.94,32.91,32.93,107505.0,26.1513,26.1592,26.1354,26.1513,107505.0
2016-03-28 12:55:00,32.93,32.95,32.92,32.93,30381.0,26.1513,26.1672,26.1434,26.1513,30381.0
2016-03-28 13:00:00,32.93,32.95,32.91,32.94,130880.0,26.1513,26.1672,26.1354,26.1592,130880.0
2016-03-28 13:05:00,32.93,32.95,32.92,32.95,47832.0,26.1513,26.1672,26.1434,26.1672,47832.0
2016-03-28 13:10:00,32.94,32.94,32.9,32.91,94858.0,26.1592,26.1592,26.1275,26.1354,94858.0
2016-03-28 13:15:00,32.92,32.92,32.89,32.91,25874.0,26.1434,26.1434,26.1195,26.1354,25874.0
2016-03-28 13:20:00,32.91,32.91,32.88,32.89,96326.0,26.1354,26.1354,26.1116,26.1195,96326.0
2016-03-28 13:25:00,32.89,32.9,32.87,32.88,101590.0,26.1195,26.1275,26.1036,26.1116,101590.0
2016-03-28 13:30:00,32.88,32.9,32.87,32.89,58769.0,26.1116,26.1275,26.1036,26.1195,58769.0
2016-03-28 13:35:00,32.88,32.89,32.87,32.87,43809.0,26.1116,26.1195,26.1036,26.1036,43809.0
2016-03-28 13:40:00,32.88,32.89,32.87,32.89,52715.0,26.1116,26.1195,26.1036,26.1195,52715.0
2016-03-28 13:45:00,32.89,32.9,32.87,32.88,84349.0,26.1195,26.1275,26.1036,26.1116,84349.0
2016-03-28 13:50:00,32.88,32.9,32.88,32.89,36937.0,26.1116,26.1275,26.1116,26.1195,36937.0
2016-03-28 13:55:00,32.89,32.9,32.88,32.89,60662.0,26.1195,26.1275,26.1116,26.1195,60662.0
2016-03-28 14:00:00,32.89,32.93,32.89,32.93,50198.0,26.1195,26.1513,26.1195,26.1513,50198.0
2016-03-28 14:05:00,32.92,32.94,32.91,32.91,43720.0,26.1434,26.1592,26.1354,26.1354,43720.0
2016-03-28 14:10:00,32.91,32.93,32.9,32.92,57510.0,26.1354,26.1513,26.1275,26.1434,57510.0
2016-03-28 14:15:00,32.92,32.93,32.89,32.9,107392.0,26.1434,26.1513,26.1195,26.1275,107392.0
2016-03-28 14:20:00,32.89,32.9,32.88,32.88,36966.0,26.1195,26.1275,26.1116,26.1116,36966.0
2016-03-28 14:25:00,32.89,32.9,32.86,32.88,112221.0,26.1195,26.1275,26.0957,26.1116,112221.0
2016-03-28 14:30:00,32.88,32.88,32.86,32.87,47557.0,26.1116,26.1116,26.0957,26.1036,47557.0
2016-03-28 14:35:00,32.87,32.88,32.86,32.87,70001.0,26.1036,26.1116,26.0957,26.1036,70001.0
2016-03-28 14:40:00,32.87,32.87,32.84,32.85,62713.0,26.1036,26.1036,26.0798,26.0878,62713.0
2016-03-28 14:45:00,32.85,32.87,32.84,32.86,164275.0,26.0878,26.1036,26.0798,26.0957,164275.0
2016-03-28 14:50:00,32.86,32.87,32.83,32.84,83174.0,26.0957,26.1036,26.0719,26.0798,83174.0
2016-03-28 14:55:00,32.84,32.86,32.82,32.85,71629.0,26.0798,26.0957,26.0639,26.0878,71629.0
2016-03-28 15:00:00,32.85,32.89,32.84,32.89,50157.0,26.0878,26.1195,26.0798,26.1195,50157.0
2016-03-28 15:05:00,32.89,32.91,32.88,32.9,66639.0,26.1195,26.1354,26.1116,26.1275,66639.0
2016-03-28 15:10:00,32.9,32.95,32.89,32.95,381155.0,26.1275,26.1672,26.1195,26.1672,381155.0
2016-03-28 15:15:00,32.95,32.96,32.93,32.93,231312.0,26.1672,26.1751,26.1513,26.1513,231312.0
2016-03-28 15:20:00,32.94,32.99,32.93,32.96,351607.0,26.1592,26.1989,26.1513,26.1751,351607.0
2016-03-28 15:25:00,32.96,32.99,32.93,32.99,479070.0,26.1751,26.1989,26.1513,26.1989,479070.0
2016-03-28 15:30:00,32.99,33.03,32.97,33.0,619100.0,26.1989,26.2307,26.1831,26.2069,619100.0
2016-03-28 15:35:00,33.0,33.02,32.98,33.02,257757.0,26.2069,26.2228,26.191,26.2228,257757.0
2016-03-28 15:40:00,33.02,33.04,32.99,33.0,774834.0,26.2228,26.2387,26.1989,26.2069,774834.0
2016-03-28 15:45:00,32.99,33.01,32.96,33.0,424242.0,26.1989,26.2148,26.1751,26.2069,424242.0
2016-03-28 15:50:00,32.99,33.0,32.95,32.97,399244.0,26.1989,26.2069,26.1672,26.1831,399244.0
2016-03-28 15:55:00,32.97,33.01,32.96,33.0,1328677.0,26.1831,26.2148,26.1751,26.2069,1328677.0
2016-03-29 09:30:00,32.77,32.77,32.7,32.71,305211.0,26.0242,26.0242,25.9686,25.9766,305211.0
2016-03-29 09:35:00,32.71,32.72,32.64,32.66,491582.0,25.9766,25.9845,25.921,25.9369,491582.0
2016-03-29 09:40:00,32.66,32.7,32.63,32.7,396607.0,25.9369,25.9686,25.9131,25.9686,396607.0
2016-03-29 09:45:00,32.7,32.7,32.67,32.69,181841.0,25.9686,25.9686,25.9448,25.9607,181841.0
2016-03-29 09:50:00,32.68,32.72,32.66,32.7,298922.0,25.9528,25.9845,25.9369,25.9686,298922.0
2016-03-29 09:55:00,32.7,32.73,32.7,32.73,137933.0,25.9686,25.9925,25.9686,25.9925,137933.0
2016-03-29 10:00:00,32.73,32.77,32.72,32.75,185818.0,25.9925,26.0242,25.9845,26.0083,185818.0
2016-03-29 10:05:00,32.75,32.78,32.74,32.78,216279.0,26.0083,26.0322,26.0004,26.0322,216279.0
2016-03-29 10:10:00,32.77,32.78,32.72,32.73,174784.0,26.0242,26.0322,25.9845,25.9925,174784.0
2016-03-29 10:15:00,32.73,32.75,32.71,32.72,153914.0,25.9925,26.0083,25.9766,25.9845,153914.0
2016-03-29 10:20:00,32.72,32.76,32.7,32.76,91322.0,25.9845,26.0163,25.9686,26.0163,91322.0
2016-03-29 10:25:00,32.76,32.77,32.73,32.74,56442.0,26.0163,26.0242,25.9925,26.0004,56442.0
2016-03-29 10:30:00,32.74,32.77,32.73,32.75,100868.0,26.0004,26.0242,25.9925,26.0083,100868.0
2016-03-29 10:35:00,32.75,32.76,32.72,32.75,198430.0,26.0083,26.0163,25.9845,26.0083,198430.0
2016-03-29 10:40:00,32.75,32.76,32.73,32.75,177706.0,26.0083,26.0163,25.9925,26.0083,177706.0
2016-03-29 10:45:00,32.75,32.78,32.74,32.77,102873.0,26.0083,26.0322,26.0004,26.0242,102873.0
2016-03-29 10:50:00,32.77,32.78,32.75,32.76,164571.0,26.0242,26.0322,26.0083,26.0163,164571.0
2016-03-29 10:55:00,32.77,32.78,32.75,32.77,76428.0,26.0242,26.0322,26.0083,26.0242,76428.0
2016-03-29 11:00:00,32.77,32.81,32.76,32.77,212264.0,26.0242,26.056,26.0163,26.0242,212264.0
2016-03-29 11:05:00,32.77,32.78,32.75,32.77,83763.0,26.0242,26.0322,26.0083,26.0242,83763.0
2016-03-29 11:10:00,32.77,32.79,32.76,32.77,79072.0,26.0242,26.0401,26.0163,26.0242,79072.0
2016-03-29 11:15:00,32.77,32.78,32.75,32.77,131854.0,26.0242,26.0322,26.0083,26.0242,131854.0
2016-03-29 11:20:00,32.76,32.78,32.75,32.77,143893.0,26.0163,26.0322,26.0083,26.0242,143893.0
2016-03-29 11:25:00,32.77,32.79,32.75,32.77,208578.0,26.0242,26.0401,26.0083,26.0242,208578.0
2016-03-29 11:30:00,32.77,32.79,32.76,32.78,196012.0,26.0242,26.0401,26.0163,26.0322,196012.0
2016-03-29 11:35:00,32.78,32.79,32.75,32.77,99515.0,26.0322,26.0401,26.0083,26.0242,99515.0
2016-03-29 11:40:00,32.77,32.81,32.77,32.8,131972.0,26.0242,26.056,26.0242,26.0481,131972.0
2016-03-29 11:45:00,32.8,32.85,32.79,32.84,112772.0,26.0481,26.0878,26.0401,26.0798,112772.0
2016-03-29 11:50:00,32.84,32.86,32.82,32.82,66285.0,26.0798,26.0957,26.0639,26.0639,66285.0
2016-03-29 11:55:00,32.83,32.83,32.82,32.83,22229.0,26.0719,26.0719,26.0639,26.0719,22229.0
2016-03-29 12:00:00,32.82,32.84,32.81,32.82,38221.0,26.0639,26.0798,26.056,26.0639,38221.0
2016-03-29 12:05:00,32.82,32.84,32.81,32.82,122586.0,26.0639,26.0798,26.056,26.0639,122586.0
2016-03-29 12:10:00,32.82,32.83,32.8,32.81,245397.0,26.0639,26.0719,26.0481,26.056,245397.0
2016-03-29 12:15:00,32.81,32.83,32.8,32.82,72761.0,26.056,26.0719,26.0481,26.0639,72761.0
2016-03-29 12:20:00,32.83,33.12,32.83,33.07,1054043.0,26.0719,26.3022,26.0719,26.2625,1054043.0
2016-03-29 12:25:00,33.08,33.17,33.06,33.15,517964.0,26.2704,26.3419,26.2545,26.326,517964.0
2016-03-29 12:30:00,33.16,33.2,33.11,33.16,724500.0,26.3339,26.3657,26.2942,26.3339,724500.0
2016-03-29 12:35:00,33.17,33.19,33.12,33.12,316239.0,26.3419,26.3578,26.3022,26.3022,316239.0
2016-03-29 12:40:00,33.13,33.22,33.12,33.21,290147.0,26.3101,26.3816,26.3022,26.3737,290147.0
2016-03-29 12:45:00,33.21,33.24,33.2,33.22,320666.0,26.3737,26.3975,26.3657,26.3816,320666.0
2016-03-29 12:50:00,33.22,33.25,33.21,33.23,150888.0,26.3816,26.4054,26.3737,26.3895,150888.0
2016-03-29 12:55:00,33.23,33.23,33.16,33.17,178017.0,26.3895,26.3895,26.3339,26.3419,178017.0
2016-03-29 13:00:00,33.17,33.19,33.12,33.13,127717.0,26.3419,26.3578,26.3022,26.3101,127717.0
2016-03-29 13:05:00,33.13,33.14,33.1,33.14,60230.0,26.3101,26.3181,26.2863,26.3181,60230.0
2016-03-29 13:10:00,33.13,33.15,33.11,33.14,78703.0,26.3101,26.326,26.2942,26.3181,78703.0
2016-03-29 13:15:00,33.14,33.17,33.14,33.16,85979.0,26.3181,26.3419,26.3181,26.3339,85979.0
2016-03-29 13:20:00,33.15,33.18,33.1,33.12,235508.0,26.326,26.3498,26.2863,26.3022,235508.0
2016-03-29 13:25:00,33.12,33.12,33.09,33.11,202229.0,26.3022,26.3022,26.2784,26.2942,202229.0
2016-03-29 13:30:00,33.11,33.12,33.09,33.09,79011.0,26.2942,26.3022,26.2784,26.2784,79011.0
2016-03-29 13:35:00,33.09,33.12,33.08,33.12,30485.0,26.2784,26.3022,26.2704,26.3022,30485.0
2016-03-29 13:40:00,33.11,33.14,33.11,33.12,37310.0,26.2942,26.3181,26.2942,26.3022,37310.0
2016-03-29 13:45:00,33.12,33.16,33.11,33.15,85430.0,26.3022,26.3339,26.2942,26.326,85430.0
2016-03-29 13:50:00,33.16,33.17,33.15,33.16,43839.0,26.3339,26.3419,26.326,26.3339,43839.0
2016-03-29 13:55:00,33.16,33.21,33.15,33.19,85836.0,26.3339,26.3737,26.326,26.3578,85836.0
2016-03-29 14:00:00,33.19,33.24,33.17,33.23,80171.0,26.3578,26.3975,26.3419,26.3895,80171.0
2016-03-29 14:05:00,33.23,33.26,33.22,33.26,152835.0,26.3895,26.4134,26.3816,26.4134,152835.0
2016-03-29 14:10:00,33.25,33.28,33.24,33.26,121899.0,26.4054,26.4292,26.3975,26.4134,121899.0
2016-03-29 14:15:00,33.27,33.31,33.26,33.29,164678.0,26.4213,26.4531,26.4134,26.4372,164678.0
2016-03-29 14:20:00,33.29,33.3,33.26,33.28,123490.0,26.4372,26.4451,26.4134,26.4292,123490.0
2016-03-29 14:25:00,33.29,33.34,33.29,33.33,208178.0,26.4372,26.4769,26.4372,26.469,208178.0
2016-03-29 14:30:00,33.33,33.33,33.29,33.31,128736.0,26.469,26.469,26.4372,26.4531,128736.0
2016-03-29 14:35:00,33.31,33.34,33.31,33.32,161291.0,26.4531,26.4769,26.4531,26.461,161291.0
2016-03-29 14:40:00,33.32,33.34,33.31,33.33,111444.0,26.461,26.4769,26.4531,26.469,111444.0
2016-03-29 14:45:00,33.34,33.37,33.33,33.34,120271.0,26.4769,26.5007,26.469,26.4769,120271.0
2016-03-29 14:50:00,33.34,33.36,33.32,33.33,67449.0,26.4769,26.4928,26.461,26.469,67449.0
2016-03-29 14:55:00,33.33,33.35,33.31,33.34,151240.0,26.469,26.4848,26.4531,26.4769,151240.0
2016-03-29 15:00:00,33.34,33.36,33.32,33.34,225171.0,26.4769,26.4928,26.461,26.4769,225171.0
2016-03-29 15:05:00,33.34,33.35,33.33,33.35,95914.0,26.4769,26.4848,26.469,26.4848,95914.0
2016-03-29 15:10:00,33.35,33.37,33.35,33.37,59449.0,26.4848,26.5007,26.4848,26.5007,59449.0
2016-03-29 15:15:00,33.37,33.37,33.33,33.34,231718.0,26.5007,26.5007,26.469,26.4769,231718.0
2016-03-29 15:20:00,33.34,33.36,33.34,33.36,140190.0,26.4769,26.4928,26.4769,26.4928,140190.0
2016-03-29 15:25:00,33.35,33.36,33.34,33.34,143987.0,26.4848,26.4928,26.4769,26.4769,143987.0
2016-03-29 15:30:00,33.35,33.35,33.31,33.32,278736.0,26.4848,26.4848,26.4531,26.461,278736.0
2016-03-29 15:35:00,33.32,33.32,33.3,33.32,259783.0,26.461,26.461,26.4451,26.461,259783.0
2016-03-29 15:40:00,33.32,33.33,33.29,33.3,321546.0,26.461,26.469,26.4372,26.4451,321546.0
2016-03-29 15:45:00,33.29,33.3,33.27,33.3,603958.0,26.4372,26.4451,26.4213,26.4451,603958.0
2016-03-29 15:50:00,33.3,33.31,33.28,33.3,617725.0,26.4451,26.4531,26.4292,26.4451,617725.0
2016-03-29 15:55:00,33.3,33.34,33.29,33.32,1870813.0,26.4451,26.4769,26.4372,26.461,1870813.0
2016-03-30 09:30:00,33.94,33.98,33.93,33.97,712255.0,26.9534,26.9852,26.9454,26.9772,712255.0
2016-03-30 09:35:00,33.97,34.05,33.95,34.04,1266480.0,26.9772,27.0407,26.9613,27.0328,1266480.0
2016-03-30 09:40:00,34.04,34.08,34.01,34.08,409370.0,27.0328,27.0646,27.009,27.0646,409370.0
2016-03-30 09:45:00,34.07,34.1,34.07,34.09,341280.0,27.0566,27.0804,27.0566,27.0725,341280.0
2016-03-30 09:50:00,34.09,34.12,34.08,34.09,466369.0,27.0725,27.0963,27.0646,27.0725,466369.0
2016-03-30 09:55:00,34.09,34.1,34.07,34.09,307581.0,27.0725,27.0804,27.0566,27.0725,307581.0
2016-03-30 10:00:00,34.09,34.1,34.06,34.07,230727.0,27.0725,27.0804,27.0487,27.0566,230727.0
2016-03-30 10:05:00,34.07,34.1,34.06,34.07,309898.0,27.0566,27.0804,27.0487,27.0566,309898.0
2016-03-30 10:10:00,34.08,34.09,34.05,34.07,198425.0,27.0646,27.0725,27.0407,27.0566,198425.0
2016-03-30 10:15:00,34.07,34.09,34.05,34.06,212735.0,27.0566,27.0725,27.0407,27.0487,212735.0
2016-03-30 10:20:00,34.07,34.08,34.05,34.06,130327.0,27.0566,27.0646,27.0407,27.0487,130327.0
2016-03-30 10:25:00,34.06,34.08,34.04,34.05,170375.0,27.0487,27.0646,27.0328,27.0407,170375.0
2016-03-30 10:30:00,34.05,34.08,34.04,34.08,325695.0,27.0407,27.0646,27.0328,27.0646,325695.0
2016-03-30 10:35:00,34.08,34.09,34.06,34.06,283268.0,27.0646,27.0725,27.0487,27.0487,283268.0
2016-03-30 10:40:00,34.06,34.07,34.05,34.06,273852.0,27.0487,27.0566,27.0407,27.0487,273852.0
2016-03-30 10:45:00,34.07,34.1,34.04,34.05,719529.0,27.0566,27.0804,27.0328,27.0407,719529.0
2016-03-30 10:50:00,34.05,34.08,34.04,34.07,217240.0,27.0407,27.0646,27.0328,27.0566,217240.0
2016-03-30 10:55:00,34.06,34.1,34.05,34.08,180612.0,27.0487,27.0804,27.0407,27.0646,180612.0
2016-03-30 11:00:00,34.08,34.1,34.07,34.1,205436.0,27.0646,27.0804,27.0566,27.0804,205436.0
2016-03-30 11:05:00,34.09,34.1,34.07,34.07,157788.0,27.0725,27.0804,27.0566,27.0566,157788.0
2016-03-30 11:10:00,34.07,34.08,34.03,34.04,231518.0,27.0566,27.0646,27.0249,27.0328,231518.0
2016-03-30 11:15:00,34.03,34.04,33.99,34.0,237315.0,27.0249,27.0328,26.9931,27.001,237315.0
2016-03-30 11:20:00,34.0,34.01,33.99,33.99,177040.0,27.001,27.009,26.9931,26.9931,177040.0
2016-03-30 11:25:00,33.99,34.01,33.95,33.96,238802.0,26.9931,27.009,26.9613,26.9693,238802.0
2016-03-30 11:30:00,33.95,33.96,33.93,33.93,201435.0,26.9613,26.9693,26.9454,26.9454,201435.0
2016-03-30 11:35:00,33.93,33.96,33.9,33.92,306201.0,26.9454,26.9693,26.9216,26.9375,306201.0
2016-03-30 11:40:00,33.92,33.94,33.89,33.94,269908.0,26.9375,26.9534,26.9137,26.9534,269908.0
2016-03-30 11:45:00,33.93,33.96,33.92,33.95,141602.0,26.9454,26.9693,26.9375,26.9613,141602.0
2016-03-30 11:50:00,33.95,33.96,33.94,33.95,69770.0,26.9613,26.9693,26.9534,26.9613,69770.0
2016-03-30 11:55:00,33.94,33.95,33.93,33.94,72348.0,26.9534,26.9613,26.9454,26.9534,72348.0
2016-03-30 12:00:00,33.94,33.95,33.91,33.92,154883.0,26.9534,26.9613,26.9296,26.9375,154883.0
2016-03-30 12:05:00,33.92,33.93,33.9,33.92,224894.0,26.9375,26.9454,26.9216,26.9375,224894.0
2016-03-30 12:10:00,33.92,33.94,33.9,33.93,252254.0,26.9375,26.9534,26.9216,26.9454,252254.0
2016-03-30 12:15:00,33.93,33.96,33.93,33.94,192121.0,26.9454,26.9693,26.9454,26.9534,192121.0
2016-03-30 12:20:00,33.94,33.95,33.88,33.89,114089.0,26.9534,26.9613,26.9057,26.9137,114089.0
2016-03-30 12:25:00,33.89,33.9,33.88,33.9,155154.0,26.9137,26.9216,26.9057,26.9216,155154.0
2016-03-30 12:30:00,33.89,33.94,33.88,33.93,78593.0,26.9137,26.9534,26.9057,26.9454,78593.0
2016-03-30 12:35:00,33.93,33.93,33.87,33.9,90451.0,26.9454,26.9454,26.8978,26.9216,90451.0
2016-03-30 12:40:00,33.89,33.9,33.87,33.88,71188.0,26.9137,26.9216,26.8978,26.9057,71188.0
2016-03-30 12:45:00,33.88,33.91,33.88,33.9,87982.0,26.9057,26.9296,26.9057,26.9216,87982.0
2016-03-30 12:50:00,33.9,33.92,33.89,33.9,79468.0,26.9216,26.9375,26.9137,26.9216,79468.0
2016-03-30 12:55:00,33.89,33.92,33.89,33.91,69714.0,26.9137,26.9375,26.9137,26.9296,69714.0
2016-03-30 13:00:00,33.91,33.95,33.9,33.92,222273.0,26.9296,26.9613,26.9216,26.9375,222273.0
2016-03-30 13:05:00,33.92,33.93,33.88,33.92,190499.0,26.9375,26.9454,26.9057,26.9375,190499.0
2016-03-30 13:10:00,33.91,33.92,33.88,33.89,131666.0,26.9296,26.9375,26.9057,26.9137,131666.0
2016-03-30 13:15:00,33.89,33.89,33.87,33.89,37807.0,26.9137,26.9137,26.8978,26.9137,37807.0
2016-03-30 13:20:00,33.89,33.89,33.87,33.89,93451.0,26.9137,26.9137,26.8978,26.9137,93451.0
2016-03-30 13:25:00,33.89,33.9,33.87,33.89,132025.0,26.9137,26.9216,26.8978,26.9137,132025.0
2016-03-30 13:30:00,33.89,33.9,33.85,33.86,97433.0,26.9137,26.9216,26.8819,26.8899,97433.0
2016-03-30 13:35:00,33.87,33.88,33.86,33.87,50185.0,26.8978,26.9057,26.8899,26.8978,50185.0
2016-03-30 13:40:00,33.88,33.9,33.87,33.9,51839.0,26.9057,26.9216,26.8978,26.9216,51839.0
2016-03-30 13:45:00,33.9,33.94,33.89,33.94,149261.0,26.9216,26.9534,26.9137,26.9534,149261.0
2016-03-30 13:50:00,33.94,33.95,33.92,33.93,113902.0,26.9534,26.9613,26.9375,26.9454,113902.0
2016-03-30 13:55:00,33.93,33.94,33.91,33.93,104799.0,26.9454,26.9534,26.9296,26.9454,104799.0
2016-03-30 14:00:00,33.93,33.95,33.92,33.95,221788.0,26.9454,26.9613,26.9375,26.9613,221788.0
2016-03-30 14:05:00,33.95,33.95,33.92,33.93,113414.0,26.9613,26.9613,26.9375,26.9454,113414.0
2016-03-30 14:10:00,33.93,33.94,33.9,33.91,87429.0,26.9454,26.9534,26.9216,26.9296,87429.0
2016-03-30 14:15:00,33.91,33.91,33.89,33.9,71165.0,26.9296,26.9296,26.9137,26.9216,71165.0
2016-03-30 14:20:00,33.9,33.9,33.86,33.89,306559.0,26.9216,26.9216,26.8899,26.9137,306559.0
2016-03-30 14:25:00,33.89,33.93,33.86,33.93,194127.0,26.9137,26.9454,26.8899,26.9454,194127.0
2016-03-30 14:30:00,33.93,33.95,33.9,33.91,103671.0,26.9454,26.9613,26.9216,26.9296,103671.0
2016-03-30 14:35:00,33.91,33.92,33.89,33.91,61553.0,26.9296,26.9375,26.9137,26.9296,61553.0
2016-03-30 14:40:00,33.9,33.91,33.86,33.88,126749.0,26.9216,26.9296,26.8899,26.9057,126749.0
2016-03-30 14:45:00,33.88,33.92,33.87,33.9,90091.0,26.9057,26.9375,26.8978,26.9216,90091.0
2016-03-30 14:50:00,33.9,33.92,33.89,33.91,102212.0,26.9216,26.9375,26.9137,26.9296,102212.0
2016-03-30 14:55:00,33.91,33.91,33.88,33.89,199798.0,26.9296,26.9296,26.9057,26.9137,199798.0
2016-03-30 15:00:00,33.89,33.91,33.87,33.88,326499.0,26.9137,26.9296,26.8978,26.9057,326499.0
2016-03-30 15:05:00,33.88,33.92,33.87,33.91,143733.0,26.9057,26.9375,26.8978,26.9296,143733.0
2016-03-30 15:10:00,33.91,33.91,33.89,33.91,106038.0,26.9296,26.9296,26.9137,26.9296,106038.0
2016-03-30 15:15:00,33.91,33.92,33.88,33.9,270332.0,26.9296,26.9375,26.9057,26.9216,270332.0
2016-03-30 15:20:00,33.9,33.92,33.89,33.9,130678.0,26.9216,26.9375,26.9137,26.9216,130678.0
2016-03-30 15:25:00,33.91,33.91,33.88,33.9,165351.0,26.9296,26.9296,26.9057,26.9216,165351.0
2016-03-30 15:30:00,33.9,33.91,33.88,33.89,90237.0,26.9216,26.9296,26.9057,26.9137,90237.0
2016-03-30 15:35:00,33.88,33.89,33.86,33.87,105803.0,26.9057,26.9137,26.8899,26.8978,105803.0
2016-03-30 15:40:00,33.87,33.87,33.84,33.86,211623.0,26.8978,26.8978,26.874,26.8899,211623.0
2016-03-30 15:45:00,33.85,33.85,33.82,33.83,463810.0,26.8819,26.8819,26.8581,26.866,463810.0
2016-03-30 15:50:00,33.83,33.86,33.82,33.85,476532.0,26.866,26.8899,26.8581,26.8819,476532.0
2016-03-30 15:55:00,33.84,33.86,33.81,33.83,1267066.0,26.874,26.8899,26.8501,26.866,1267066.0
2016-03-31 09:30:00,33.89,33.95,33.82,33.94,834686.0,26.9137,26.9613,26.8581,26.9534,834686.0
2016-03-31 09:35:00,33.94,33.96,33.89,33.95,443439.0,26.9534,26.9693,26.9137,26.9613,443439.0
2016-03-31 09:40:00,33.95,33.98,33.92,33.98,786129.0,26.9613,26.9852,26.9375,26.9852,786129.0
2016-03-31 09:45:00,33.98,34.03,33.97,34.0,805583.0,26.9852,27.0249,26.9772,27.001,805583.0
2016-03-31 09:50:00,34.0,34.0,33.93,33.93,384964.0,27.001,27.001,26.9454,26.9454,384964.0
2016-03-31 09:55:00,33.94,33.95,33.9,33.93,340892.0,26.9534,26.9613,26.9216,26.9454,340892.0
2016-03-31 10:00:00,33.93,33.93,33.89,33.92,192419.0,26.9454,26.9454,26.9137,26.9375,192419.0
2016-03-31 10:05:00,33.91,33.95,33.9,33.92,280436.0,26.9296,26.9613,26.9216,26.9375,280436.0
2016-03-31 10:10:00,33.93,33.96,33.91,33.95,277137.0,26.9454,26.9693,26.9296,26.9613,277137.0
2016-03-31 10:15:00,33.95,33.98,33.93,33.95,191726.0,26.9613,26.9852,26.9454,26.9613,191726.0
2016-03-31 10:20:00,33.95,34.01,33.95,33.98,300520.0,26.9613,27.009,26.9613,26.9852,300520.0
2016-03-31 10:25:00,33.98,33.99,33.93,33.93,220805.0,26.9852,26.9931,26.9454,26.9454,220805.0
2016-03-31 10:30:00,33.93,33.95,33.9,33.9,349238.0,26.9454,26.9613,26.9216,26.9216,349238.0
2016-03-31 10:35:00,33.9,33.92,33.89,33.91,243067.0,26.9216,26.9375,26.9137,26.9296,243067.0
2016-03-31 10:40:00,33.9,33.93,33.89,33.93,221234.0,26.9216,26.9454,26.9137,26.9454,221234.0
2016-03-31 10:45:00,33.92,33.93,33.89,33.9,163534.0,26.9375,26.9454,26.9137,26.9216,163534.0
2016-03-31 10:50:00,33.9,33.94,33.9,33.93,122633.0,26.9216,26.9534,26.9216,26.9454,122633.0
2016-03-31 10:55:00,33.93,33.95,33.91,33.93,126048.0,26.9454,26.9613,26.9296,26.9454,126048.0
2016-03-31 11:00:00,33.92,33.94,33.91,33.92,58449.0,26.9375,26.9534,26.9296,26.9375,58449.0
2016-03-31 11:05:00,33.93,33.95,33.92,33.92,99519.0,26.9454,26.9613,26.9375,26.9375,99519.0
2016-03-31 11:10:00,33.93,33.97,33.92,33.94,324480.0,26.9454,26.9772,26.9375,26.9534,324480.0
2016-03-31 11:15:00,33.95,33.98,33.94,33.98,287920.0,26.9613,26.9852,26.9534,26.9852,287920.0
2016-03-31 11:20:00,33.98,33.99,33.93,33.94,294189.0,26.9852,26.9931,26.9454,26.9534,294189.0
2016-03-31 11:25:00,33.94,33.94,33.89,33.91,282877.0,26.9534,26.9534,26.9137,26.9296,282877.0
2016-03-31 11:30:00,33.92,33.97,33.91,33.92,232918.0,26.9375,26.9772,26.9296,26.9375,232918.0
2016-03-31 11:35:00,33.92,33.93,33.91,33.91,95139.0,26.9375,26.9454,26.9296,26.9296,95139.0
2016-03-31 11:40:00,33.91,33.93,33.9,33.93,120030.0,26.9296,26.9454,26.9216,26.9454,120030.0
2016-03-31 11:45:00,33.93,33.96,33.92,33.95,109019.0,26.9454,26.9693,26.9375,26.9613,109019.0
2016-03-31 11:50:00,33.96,33.99,33.95,33.98,181724.0,26.9693,26.9931,26.9613,26.9852,181724.0
2016-03-31 11:55:00,33.98,34.0,33.97,33.98,55239.0,26.9852,27.001,26.9772,26.9852,55239.0
2016-03-31 12:00:00,33.98,34.0,33.97,33.99,95324.0,26.9852,27.001,26.9772,26.9931,95324.0
2016-03-31 12:05:00,34.0,34.0,33.96,33.97,38134.0,27.001,27.001,26.9693,26.9772,38134.0
2016-03-31 12:10:00,33.97,33.97,33.95,33.97,46103.0,26.9772,26.9772,26.9613,26.9772,46103.0
2016-03-31 12:15:00,33.96,33.99,33.95,33.99,96994.0,26.9693,26.9931,26.9613,26.9931,96994.0
2016-03-31 12:20:00,33.98,33.99,33.95,33.96,182820.0,26.9852,26.9931,26.9613,26.9693,182820.0
2016-03-31 12:25:00,33.97,33.97,33.95,33.95,54932.0,26.9772,26.9772,26.9613,26.9613,54932.0
2016-03-31 12:30:00,33.96,33.96,33.92,33.92,78972.0,26.9693,26.9693,26.9375,26.9375,78972.0
2016-03-31 12:35:00,33.92,33.94,33.9,33.91,136846.0,26.9375,26.9534,26.9216,26.9296,136846.0
2016-03-31 12:40:00,33.91,33.92,33.9,33.91,103612.0,26.9296,26.9375,26.9216,26.9296,103612.0
2016-03-31 12:45:00,33.91,33.91,33.89,33.91,56513.0,26.9296,26.9296,26.9137,26.9296,56513.0
2016-03-31 12:50:00,33.91,33.95,33.9,33.95,80344.0,26.9296,26.9613,26.9216,26.9613,80344.0
2016-03-31 12:55:00,33.95,33.95,33.91,33.91,47340.0,26.9613,26.9613,26.9296,26.9296,47340.0
2016-03-31 13:00:00,33.92,33.92,33.9,33.91,29898.0,26.9375,26.9375,26.9216,26.9296,29898.0
2016-03-31 13:05:00,33.91,33.92,33.9,33.9,69455.0,26.9296,26.9375,26.9216,26.9216,69455.0
2016-03-31 13:10:00,33.9,33.92,33.9,33.91,48564.0,26.9216,26.9375,26.9216,26.9296,48564.0
2016-03-31 13:15:00,33.91,33.91,33.89,33.91,51713.0,26.9296,26.9296,26.9137,26.9296,51713.0
2016-03-31 13:20:00,33.91,33.92,33.91,33.91,22520.0,26.9296,26.9375,26.9296,26.9296,22520.0
2016-03-31 13:25:00,33.92,33.92,33.88,33.89,74653.0,26.9375,26.9375,26.9057,26.9137,74653.0
2016-03-31 13:30:00,33.89,33.89,33.85,33.87,234104.0,26.9137,26.9137,26.8819,26.8978,234104.0
2016-03-31 13:35:00,33.87,33.89,33.85,33.86,129857.0,26.8978,26.9137,26.8819,26.8899,129857.0
2016-03-31 13:40:00,33.86,33.87,33.83,33.84,171298.0,26.8899,26.8978,26.866,26.874,171298.0
2016-03-31 13:45:00,33.85,33.85,33.83,33.84,55164.0,26.8819,26.8819,26.866,26.874,55164.0
2016-03-31 13:50:00,33.84,33.85,33.81,33.82,141699.0,26.874,26.8819,26.8501,26.8581,141699.0
2016-03-31 13:55:00,33.81,33.82,33.77,33.79,237548.0,26.8501,26.8581,26.8184,26.8343,237548.0
2016-03-31 14:00:00,33.78,33.79,33.76,33.77,184503.0,26.8263,26.8343,26.8104,26.8184,184503.0
2016-03-31 14:05:00,33.77,33.8,33.76,33.8,140771.0,26.8184,26.8422,26.8104,26.8422,140771.0
2016-03-31 14:10:00,33.8,33.81,33.77,33.77,59256.0,26.8422,26.8501,26.8184,26.8184,59256.0
2016-03-31 14:15:00,33.77,33.82,33.77,33.81,75856.0,26.8184,26.8581,26.8184,26.8501,75856.0
2016-03-31 14:20:00,33.81,33.81,33.78,33.78,35911.0,26.8501,26.8501,26.8263,26.8263,35911.0
2016-03-31 14:25:00,33.77,33.78,33.73,33.75,87896.0,26.8184,26.8263,26.7866,26.8025,87896.0
2016-03-31 14:30:00,33.74,33.78,33.73,33.75,68515.0,26.7946,26.8263,26.7866,26.8025,68515.0
2016-03-31 14:35:00,33.75,33.76,33.73,33.73,71944.0,26.8025,26.8104,26.7866,26.7866,71944.0
2016-03-31 14:40:00,33.73,33.75,33.72,33.73,299430.0,26.7866,26.8025,26.7787,26.7866,299430.0
2016-03-31 14:45:00,33.73,33.77,33.73,33.76,82101.0,26.7866,26.8184,26.7866,26.8104,82101.0
2016-03-31 14:50:00,33.76,33.79,33.75,33.79,150597.0,26.8104,26.8343,26.8025,26.8343,150597.0
2016-03-31 14:55:00,33.78,33.78,33.76,33.76,74827.0,26.8263,26.8263,26.8104,26.8104,74827.0
2016-03-31 15:00:00,33.76,33.78,33.74,33.78,146397.0,26.8104,26.8263,26.7946,26.8263,146397.0
2016-03-31 15:05:00,33.78,33.79,33.75,33.77,91173.0,26.8263,26.8343,26.8025,26.8184,91173.0
2016-03-31 15:10:00,33.77,33.78,33.74,33.77,123553.0,26.8184,26.8263,26.7946,26.8184,123553.0
2016-03-31 15:15:00,33.77,33.78,33.75,33.78,64300.0,26.8184,26.8263,26.8025,26.8263,64300.0
2016-03-31 15:20:00,33.78,33.82,33.77,33.81,114887.0,26.8263,26.8581,26.8184,26.8501,114887.0
2016-03-31 15:25:00,33.8,33.83,33.79,33.81,114571.0,26.8422,26.866,26.8343,26.8501,114571.0
2016-03-31 15:30:00,33.81,33.83,33.8,33.82,147362.0,26.8501,26.866,26.8422,26.8581,147362.0
2016-03-31 15:35:00,33.83,33.84,33.81,33.82,135232.0,26.866,26.874,26.8501,26.8581,135232.0
2016-03-31 15:40:00,33.81,33.82,33.78,33.8,233406.0,26.8501,26.8581,26.8263,26.8422,233406.0
2016-03-31 15:45:00,33.81,33.84,33.8,33.8,374874.0,26.8501,26.874,26.8422,26.8422,374874.0
2016-03-31 15:50:00,33.81,33.81,33.79,33.79,251351.0,26.8501,26.8501,26.8343,26.8343,251351.0
2016-03-31 15:55:00,33.8,33.8,33.69,33.77,1234432.0,26.8422,26.8422,26.7548,26.8184,1234432.0
2016-04-01 09:30:00,33.02,33.04,32.92,32.94,1186431.0,26.2228,26.2387,26.1434,26.1592,1186431.0
2016-04-01 09:35:00,32.93,32.95,32.85,32.89,789379.0,26.1513,26.1672,26.0878,26.1195,789379.0
2016-04-01 09:40:00,32.89,32.92,32.84,32.92,376516.0,26.1195,26.1434,26.0798,26.1434,376516.0
2016-04-01 09:45:00,32.91,33.02,32.89,33.02,584674.0,26.1354,26.2228,26.1195,26.2228,584674.0
2016-04-01 09:50:00,33.02,33.04,32.98,32.98,471178.0,26.2228,26.2387,26.191,26.191,471178.0
2016-04-01 09:55:00,32.99,33.02,32.98,33.01,139756.0,26.1989,26.2228,26.191,26.2148,139756.0
2016-04-01 10:00:00,33.02,33.07,33.01,33.04,348094.0,26.2228,26.2625,26.2148,26.2387,348094.0
2016-04-01 10:05:00,33.04,33.15,33.03,33.13,412659.0,26.2387,26.326,26.2307,26.3101,412659.0
2016-04-01 10:10:00,33.13,33.24,33.13,33.24,628768.0,26.3101,26.3975,26.3101,26.3975,628768.0
2016-04-01 10:15:00,33.24,33.28,33.23,33.26,1536069.0,26.3975,26.4292,26.3895,26.4134,1536069.0
2016-04-01 10:20:00,33.27,33.33,33.27,33.31,339878.0,26.4213,26.469,26.4213,26.4531,339878.0
2016-04-01 10:25:00,33.31,33.32,33.25,33.27,219457.0,26.4531,26.461,26.4054,26.4213,219457.0
2016-04-01 10:30:00,33.26,33.29,33.24,33.28,215829.0,26.4134,26.4372,26.3975,26.4292,215829.0
2016-04-01 10:35:00,33.29,33.36,33.28,33.35,243999.0,26.4372,26.4928,26.4292,26.4848,243999.0
2016-04-01 10:40:00,33.36,33.38,33.33,33.34,227513.0,26.4928,26.5087,26.469,26.4769,227513.0
2016-04-01 10:45:00,33.34,33.35,33.32,33.33,131161.0,26.4769,26.4848,26.461,26.469,131161.0
2016-04-01 10:50:00,33.32,33.35,33.29,33.29,125476.0,26.461,26.4848,26.4372,26.4372,125476.0
2016-04-01 10:55:00,33.29,33.37,33.27,33.37,307734.0,26.4372,26.5007,26.4213,26.5007,307734.0
2016-04-01 11:00:00,33.38,33.41,33.34,33.39,137647.0,26.5087,26.5325,26.4769,26.5166,137647.0
2016-04-01 11:05:00,33.39,33.42,33.35,33.37,267283.0,26.5166,26.5404,26.4848,26.5007,267283.0
2016-04-01 11:10:00,33.37,33.4,33.36,33.38,107606.0,26.5007,26.5245,26.4928,26.5087,107606.0
2016-04-01 11:15:00,33.38,33.4,33.36,33.36,136151.0,26.5087,26.5245,26.4928,26.4928,136151.0
2016-04-01 11:20:00,33.37,33.38,33.36,33.36,151900.0,26.5007,26.5087,26.4928,26.4928,151900.0
2016-04-01 11:25:00,33.37,33.39,33.36,33.37,208123.0,26.5007,26.5166,26.4928,26.5007,208123.0
2016-04-01 11:30:00,33.37,33.4,33.36,33.4,136941.0,26.5007,26.5245,26.4928,26.5245,136941.0
2016-04-01 11:35:00,33.4,33.43,33.39,33.39,158462.0,26.5245,26.5484,26.5166,26.5166,158462.0
2016-04-01 11:40:00,33.4,33.42,33.39,33.41,107565.0,26.5245,26.5404,26.5166,26.5325,107565.0
2016-04-01 11:45:00,33.41,33.41,33.38,33.39,58140.0,26.5325,26.5325,26.5087,26.5166,58140.0
2016-04-01 11:50:00,33.38,33.41,33.37,33.39,153023.0,26.5087,26.5325,26.5007,26.5166,153023.0
2016-04-01 11:55:00,33.39,33.43,33.38,33.43,102840.0,26.5166,26.5484,26.5087,26.5484,102840.0
2016-04-01 12:00:00,33.43,33.45,33.41,33.42,61361.0,26.5484,26.5643,26.5325,26.5404,61361.0
2016-04-01 12:05:00,33.41,33.43,33.4,33.42,34770.0,26.5325,26.5484,26.5245,26.5404,34770.0
2016-04-01 12:10:00,33.42,33.43,33.4,33.41,131239.0,26.5404,26.5484,26.5245,26.5325,131239.0
2016-04-01 12:15:00,33.41,33.43,33.4,33.4,44410.0,26.5325,26.5484,26.5245,26.5245,44410.0
2016-04-01 12:20:00,33.41,33.41,33.37,33.38,85258.0,26.5325,26.5325,26.5007,26.5087,85258.0
2016-04-01 12:25:00,33.38,33.4,33.37,33.39,24325.0,26.5087,26.5245,26.5007,26.5166,24325.0
2016-04-01 12:30:00,33.39,33.39,33.36,33.37,57344.0,26.5166,26.5166,26.4928,26.5007,57344.0
2016-04-01 12:35:00,33.37,33.4,33.36,33.38,95020.0,26.5007,26.5245,26.4928,26.5087,95020.0
2016-04-01 12:40:00,33.39,33.41,33.38,33.4,126404.0,26.5166,26.5325,26.5087,26.5245,126404.0
2016-04-01 12:45:00,33.4,33.43,33.39,33.42,54455.0,26.5245,26.5484,26.5166,26.5404,54455.0
2016-04-01 12:50:00,33.42,33.42,33.39,33.4,88249.0,26.5404,26.5404,26.5166,26.5245,88249.0
2016-04-01 12:55:00,33.4,33.44,33.39,33.39,104827.0,26.5245,26.5563,26.5166,26.5166,104827.0
2016-04-01 13:00:00,33.39,33.42,33.39,33.41,56235.0,26.5166,26.5404,26.5166,26.5325,56235.0
2016-04-01 13:05:00,33.4,33.44,33.39,33.43,222287.0,26.5245,26.5563,26.5166,26.5484,222287.0
2016-04-01 13:10:00,33.43,33.43,33.4,33.41,102108.0,26.5484,26.5484,26.5245,26.5325,102108.0
2016-04-01 13:15:00,33.41,33.47,33.41,33.47,102002.0,26.5325,26.5801,26.5325,26.5801,102002.0
2016-04-01 13:20:00,33.47,33.5,33.47,33.49,64361.0,26.5801,26.604,26.5801,26.596,64361.0
2016-04-01 13:25:00,33.49,33.49,33.46,33.46,128169.0,26.596,26.596,26.5722,26.5722,128169.0
2016-04-01 13:30:00,33.47,33.49,33.47,33.48,95348.0,26.5801,26.596,26.5801,26.5881,95348.0
2016-04-01 13:35:00,33.49,33.49,33.46,33.49,68334.0,26.596,26.596,26.5722,26.596,68334.0
2016-04-01 13:40:00,33.48,33.49,33.47,33.49,29461.0,26.5881,26.596,26.5801,26.596,29461.0
2016-04-01 13:45:00,33.49,33.54,33.48,33.53,257872.0,26.596,26.6357,26.5881,26.6278,257872.0
2016-04-01 13:50:00,33.53,33.55,33.52,33.54,79430.0,26.6278,26.6437,26.6198,26.6357,79430.0
2016-04-01 13:55:00,33.53,33.55,33.53,33.54,97213.0,26.6278,26.6437,26.6278,26.6357,97213.0
2016-04-01 14:00:00,33.55,33.58,33.54,33.58,96920.0,26.6437,26.6675,26.6357,26.6675,96920.0
2016-04-01 14:05:00,33.58,33.59,33.57,33.59,65333.0,26.6675,26.6754,26.6596,26.6754,65333.0
2016-04-01 14:10:00,33.59,33.6,33.58,33.6,134483.0,26.6754,26.6834,26.6675,26.6834,134483.0
2016-04-01 14:15:00,33.6,33.6,33.56,33.56,136721.0,26.6834,26.6834,26.6516,26.6516,136721.0
2016-04-01 14:20:00,33.57,33.58,33.54,33.55,117446.0,26.6596,26.6675,26.6357,26.6437,117446.0
2016-04-01 14:25:00,33.55,33.56,33.52,33.52,66506.0,26.6437,26.6516,26.6198,26.6198,66506.0
2016-04-01 14:30:00,33.53,33.55,33.52,33.55,70182.0,26.6278,26.6437,26.6198,26.6437,70182.0
2016-04-01 14:35:00,33.55,33.59,33.54,33.56,112058.0,26.6437,26.6754,26.6357,26.6516,112058.0
2016-04-01 14:40:00,33.56,33.58,33.56,33.57,29410.0,26.6516,26.6675,26.6516,26.6596,29410.0
2016-04-01 14:45:00,33.57,33.6,33.55,33.56,135417.0,26.6596,26.6834,26.6437,26.6516,135417.0
2016-04-01 14:50:00,33.56,33.57,33.54,33.54,52168.0,26.6516,26.6596,26.6357,26.6357,52168.0
2016-04-01 14:55:00,33.55,33.56,33.54,33.55,66500.0,26.6437,26.6516,26.6357,26.6437,66500.0
2016-04-01 15:00:00,33.55,33.59,33.55,33.58,122198.0,26.6437,26.6754,26.6437,26.6675,122198.0
2016-04-01 15:05:00,33.58,33.59,33.57,33.58,66416.0,26.6675,26.6754,26.6596,26.6675,66416.0
2016-04-01 15:10:00,33.57,33.6,33.55,33.56,125292.0,26.6596,26.6834,26.6437,26.6516,125292.0
2016-04-01 15:15:00,33.57,33.57,33.54,33.57,61564.0,26.6596,26.6596,26.6357,26.6596,61564.0
2016-04-01 15:20:00,33.56,33.57,33.55,33.55,60356.0,26.6516,26.6596,26.6437,26.6437,60356.0
2016-04-01 15:25:00,33.55,33.58,33.55,33.58,43406.0,26.6437,26.6675,26.6437,26.6675,43406.0
2016-04-01 15:30:00,33.58,33.62,33.57,33.61,204436.0,26.6675,26.6993,26.6596,26.6913,204436.0
2016-04-01 15:35:00,33.6,33.65,33.59,33.64,234634.0,26.6834,26.7231,26.6754,26.7151,234634.0
2016-04-01 15:40:00,33.65,33.68,33.64,33.68,209005.0,26.7231,26.7469,26.7151,26.7469,209005.0
2016-04-01 15:45:00,33.68,33.71,33.67,33.69,303201.0,26.7469,26.7707,26.739,26.7548,303201.0
2016-04-01 15:50:00,33.69,33.69,33.62,33.63,391674.0,26.7548,26.7548,26.6993,26.7072,391674.0
2016-04-01 15:55:00,33.62,33.63,33.59,33.6,1574226.0,26.6993,26.7072,26.6754,26.6834,1574226.0
2016-04-04 09:30:00,33.58,33.64,33.56,33.57,391566.0,26.6675,26.7151,26.6516,26.6596,391566.0
2016-04-04 09:35:00,33.57,33.65,33.54,33.65,481554.0,26.6596,26.7231,26.6357,26.7231,481554.0
2016-04-04 09:40:00,33.65,33.66,33.62,33.64,312633.0,26.7231,26.731,26.6993,26.7151,312633.0
2016-04-04 09:45:00,33.63,33.64,33.6,33.61,208824.0,26.7072,26.7151,26.6834,26.6913,208824.0
2016-04-04 09:50:00,33.61,33.61,33.56,33.6,198012.0,26.6913,26.6913,26.6516,26.6834,198012.0
2016-04-04 09:55:00,33.6,33.63,33.58,33.62,124560.0,26.6834,26.7072,26.6675,26.6993,124560.0
2016-04-04 10:00:00,33.62,33.65,33.59,33.64,210838.0,26.6993,26.7231,26.6754,26.7151,210838.0
2016-04-04 10:05:00,33.64,33.68,33.63,33.64,228163.0,26.7151,26.7469,26.7072,26.7151,228163.0
2016-04-04 10:10:00,33.65,33.65,33.59,33.59,233275.0,26.7231,26.7231,26.6754,26.6754,233275.0
2016-04-04 10:15:00,33.59,33.6,33.57,33.59,176533.0,26.6754,26.6834,26.6596,26.6754,176533.0
2016-04-04 10:20:00,33.58,33.61,33.57,33.59,222723.0,26.6675,26.6913,26.6596,26.6754,222723.0
2016-04-04 10:25:00,33.59,33.59,33.54,33.55,239745.0,26.6754,26.6754,26.6357,26.6437,239745.0
2016-04-04 10:30:00,33.54,33.55,33.49,33.5,1068013.0,26.6357,26.6437,26.596,26.604,1068013.0
2016-04-04 10:35:00,33.5,33.51,33.47,33.5,212012.0,26.604,26.6119,26.5801,26.604,212012.0
2016-04-04 10:40:00,33.49,33.52,33.49,33.51,124714.0,26.596,26.6198,26.596,26.6119,124714.0
2016-04-04 10:45:00,33.51,33.51,33.48,33.48,144267.0,26.6119,26.6119,26.5881,26.5881,144267.0
2016-04-04 10:50:00,33.48,33.49,33.44,33.45,494687.0,26.5881,26.596,26.5563,26.5643,494687.0
2016-04-04 10:55:00,33.45,33.45,33.41,33.41,457508.0,26.5643,26.5643,26.5325,26.5325,457508.0
2016-04-04 11:00:00,33.42,33.42,33.4,33.42,45941.0,26.5404,26.5404,26.5245,26.5404,45941.0
2016-04-04 11:05:00,33.41,33.43,33.4,33.43,95506.0,26.5325,26.5484,26.5245,26.5484,95506.0
2016-04-04 11:10:00,33.43,33.43,33.41,33.41,109591.0,26.5484,26.5484,26.5325,26.5325,109591.0
2016-04-04 11:15:00,33.41,33.44,33.4,33.44,126787.0,26.5325,26.5563,26.5245,26.5563,126787.0
2016-04-04 11:20:00,33.43,33.44,33.42,33.43,82861.0,26.5484,26.5563,26.5404,26.5484,82861.0
2016-04-04 11:25:00,33.44,33.44,33.41,33.42,70661.0,26.5563,26.5563,26.5325,26.5404,70661.0
2016-04-04 11:30:00,33.42,33.43,33.41,33.43,40098.0,26.5404,26.5484,26.5325,26.5484,40098.0
2016-04-04 11:35:00,33.43,33.45,33.42,33.45,99528.0,26.5484,26.5643,26.5404,26.5643,99528.0
2016-04-04 11:40:00,33.45,33.46,33.42,33.42,103718.0,26.5643,26.5722,26.5404,26.5404,103718.0
2016-04-04 11:45:00,33.42,33.43,33.41,33.41,127792.0,26.5404,26.5484,26.5325,26.5325,127792.0
2016-04-04 11:50:00,33.41,33.43,33.4,33.41,114121.0,26.5325,26.5484,26.5245,26.5325,114121.0
2016-04-04 11:55:00,33.4,33.42,33.39,33.41,189075.0,26.5245,26.5404,26.5166,26.5325,189075.0
2016-04-04 12:00:00,33.4,33.44,33.4,33.43,51042.0,26.5245,26.5563,26.5245,26.5484,51042.0
2016-04-04 12:05:00,33.43,33.45,33.42,33.45,59926.0,26.5484,26.5643,26.5404,26.5643,59926.0
2016-04-04 12:10:00,33.45,33.47,33.44,33.46,83581.0,26.5643,26.5801,26.5563,26.5722,83581.0
2016-04-04 12:15:00,33.46,33.47,33.45,33.47,45533.0,26.5722,26.5801,26.5643,26.5801,45533.0
2016-04-04 12:20:00,33.47,33.47,33.45,33.46,26657.0,26.5801,26.5801,26.5643,26.5722,26657.0
2016-04-04 12:25:00,33.45,33.47,33.43,33.44,55828.0,26.5643,26.5801,26.5484,26.5563,55828.0
2016-04-04 12:30:00,33.43,33.45,33.42,33.44,70715.0,26.5484,26.5643,26.5404,26.5563,70715.0
2016-04-04 12:35:00,33.44,33.46,33.43,33.44,48947.0,26.5563,26.5722,26.5484,26.5563,48947.0
2016-04-04 12:40:00,33.43,33.46,33.43,33.45,59572.0,26.5484,26.5722,26.5484,26.5643,59572.0
2016-04-04 12:45:00,33.45,33.45,33.43,33.43,56716.0,26.5643,26.5643,26.5484,26.5484,56716.0
2016-04-04 12:50:00,33.43,33.46,33.42,33.44,150514.0,26.5484,26.5722,26.5404,26.5563,150514.0
2016-04-04 12:55:00,33.44,33.44,33.41,33.42,73641.0,26.5563,26.5563,26.5325,26.5404,73641.0
2016-04-04 13:00:00,33.41,33.42,33.37,33.39,172713.0,26.5325,26.5404,26.5007,26.5166,172713.0
2016-04-04 13:05:00,33.39,33.4,33.38,33.39,35129.0,26.5166,26.5245,26.5087,26.5166,35129.0
2016-04-04 13:10:00,33.39,33.39,33.37,33.39,54642.0,26.5166,26.5166,26.5007,26.5166,54642.0
2016-04-04 13:15:00,33.39,33.4,33.37,33.38,57117.0,26.5166,26.5245,26.5007,26.5087,57117.0
2016-04-04 13:20:00,33.39,33.39,33.38,33.39,22341.0,26.5166,26.5166,26.5087,26.5166,22341.0
2016-04-04 13:25:00,33.39,33.39,33.37,33.38,38325.0,26.5166,26.5166,26.5007,26.5087,38325.0
2016-04-04 13:30:00,33.38,33.38,33.36,33.37,58514.0,26.5087,26.5087,26.4928,26.5007,58514.0
2016-04-04 13:35:00,33.37,33.38,33.35,33.38,72192.0,26.5007,26.5087,26.4848,26.5087,72192.0
2016-04-04 13:40:00,33.38,33.38,33.36,33.36,51040.0,26.5087,26.5087,26.4928,26.4928,51040.0
2016-04-04 13:45:00,33.37,33.38,33.35,33.35,48173.0,26.5007,26.5087,26.4848,26.4848,48173.0
2016-04-04 13:50:00,33.35,33.36,33.35,33.35,23465.0,26.4848,26.4928,26.4848,26.4848,23465.0
2016-04-04 13:55:00,33.35,33.35,33.31,33.31,54904.0,26.4848,26.4848,26.4531,26.4531,54904.0
2016-04-04 14:00:00,33.32,33.32,33.29,33.3,51996.0,26.461,26.461,26.4372,26.4451,51996.0
2016-04-04 14:05:00,33.3,33.3,33.27,33.27,86248.0,26.4451,26.4451,26.4213,26.4213,86248.0
2016-04-04 14:10:00,33.27,33.28,33.24,33.26,229290.0,26.4213,26.4292,26.3975,26.4134,229290.0
2016-04-04 14:15:00,33.25,33.26,33.21,33.23,124874.0,26.4054,26.4134,26.3737,26.3895,124874.0
2016-04-04 14:20:00,33.23,33.24,33.22,33.22,85343.0,26.3895,26.3975,26.3816,26.3816,85343.0
2016-04-04 14:25:00,33.23,33.24,33.21,33.24,66153.0,26.3895,26.3975,26.3737,26.3975,66153.0
2016-04-04 14:30:00,33.24,33.25,33.23,33.25,64809.0,26.3975,26.4054,26.3895,26.4054,64809.0
2016-04-04 14:35:00,33.25,33.27,33.24,33.27,79474.0,26.4054,26.4213,26.3975,26.4213,79474.0
2016-04-04 14:40:00,33.27,33.28,33.26,33.27,28335.0,26.4213,26.4292,26.4134,26.4213,28335.0
2016-04-04 14:45:00,33.27,33.29,33.26,33.27,41568.0,26.4213,26.4372,26.4134,26.4213,41568.0
2016-04-04 14:50:00,33.27,33.27,33.24,33.25,57257.0,26.4213,26.4213,26.3975,26.4054,57257.0
2016-04-04 14:55:00,33.25,33.26,33.24,33.26,34164.0,26.4054,26.4134,26.3975,26.4134,34164.0
2016-04-04 15:00:00,33.26,33.28,33.25,33.27,60453.0,26.4134,26.4292,26.4054,26.4213,60453.0
2016-04-04 15:05:00,33.27,33.29,33.24,33.25,51580.0,26.4213,26.4372,26.3975,26.4054,51580.0
2016-04-04 15:10:00,33.25,33.26,33.24,33.24,34849.0,26.4054,26.4134,26.3975,26.3975,34849.0
2016-04-04 15:15:00,33.25,33.25,33.23,33.23,36135.0,26.4054,26.4054,26.3895,26.3895,36135.0
2016-04-04 15:20:00,33.23,33.24,33.21,33.21,146997.0,26.3895,26.3975,26.3737,26.3737,146997.0
2016-04-04 15:25:00,33.21,33.23,33.19,33.2,170056.0,26.3737,26.3895,26.3578,26.3657,170056.0
2016-04-04 15:30:00,33.19,33.22,33.18,33.19,398722.0,26.3578,26.3816,26.3498,26.3578,398722.0
2016-04-04 15:35:00,33.2,33.2,33.15,33.15,178567.0,26.3657,26.3657,26.326,26.326,178567.0
2016-04-04 15:40:00,33.15,33.17,33.15,33.15,250596.0,26.326,26.3419,26.326,26.326,250596.0
2016-04-04 15:45:00,33.15,33.16,33.13,33.15,377613.0,26.326,26.3339,26.3101,26.326,377613.0
2016-04-04 15:50:00,33.15,33.17,33.14,33.14,365714.0,26.326,26.3419,26.3181,26.3181,365714.0
2016-04-04 15:55:00,33.15,33.2,33.14,33.2,1162326.0,26.326,26.3657,26.3181,26.3657,1162326.0
2016-04-05 09:30:00,32.65,32.72,32.62,32.62,770129.0,25.9289,25.9845,25.9051,25.9051,770129.0
2016-04-05 09:35:00,32.62,32.71,32.62,32.64,634237.0,25.9051,25.9766,25.9051,25.921,634237.0
2016-04-05 09:40:00,32.64,32.66,32.57,32.59,629785.0,25.921,25.9369,25.8654,25.8813,629785.0
2016-04-05 09:45:00,32.59,32.6,32.53,32.57,362832.0,25.8813,25.8892,25.8336,25.8654,362832.0
2016-04-05 09:50:00,32.57,32.61,32.56,32.61,428071.0,25.8654,25.8972,25.8575,25.8972,428071.0
2016-04-05 09:55:00,32.6,32.65,32.59,32.64,434177.0,25.8892,25.9289,25.8813,25.921,434177.0
2016-04-05 10:00:00,32.65,32.72,32.64,32.68,284426.0,25.9289,25.9845,25.921,25.9528,284426.0
2016-04-05 10:05:00,32.68,32.74,32.65,32.71,368249.0,25.9528,26.0004,25.9289,25.9766,368249.0
2016-04-05 10:10:00,32.72,32.72,32.65,32.65,282658.0,25.9845,25.9845,25.9289,25.9289,282658.0
2016-04-05 10:15:00,32.65,32.68,32.63,32.68,180375.0,25.9289,25.9528,25.9131,25.9528,180375.0
2016-04-05 10:20:00,32.68,32.69,32.64,32.68,145651.0,25.9528,25.9607,25.921,25.9528,145651.0
2016-04-05 10:25:00,32.68,32.76,32.66,32.75,706990.0,25.9528,26.0163,25.9369,26.0083,706990.0
2016-04-05 10:30:00,32.75,32.75,32.7,32.75,362537.0,26.0083,26.0083,25.9686,26.0083,362537.0
2016-04-05 10:35:00,32.75,32.75,32.7,32.73,374491.0,26.0083,26.0083,25.9686,25.9925,374491.0
2016-04-05 10:40:00,32.73,32.73,32.66,32.66,196457.0,25.9925,25.9925,25.9369,25.9369,196457.0
2016-04-05 10:45:00,32.66,32.7,32.65,32.68,278409.0,25.9369,25.9686,25.9289,25.9528,278409.0
2016-04-05 10:50:00,32.68,32.68,32.63,32.66,182648.0,25.9528,25.9528,25.9131,25.9369,182648.0
2016-04-05 10:55:00,32.66,32.67,32.61,32.65,122334.0,25.9369,25.9448,25.8972,25.9289,122334.0
2016-04-05 11:00:00,32.64,32.66,32.62,32.66,102658.0,25.921,25.9369,25.9051,25.9369,102658.0
2016-04-05 11:05:00,32.66,32.71,32.65,32.7,211905.0,25.9369,25.9766,25.9289,25.9686,211905.0
2016-04-05 11:10:00,32.7,32.72,32.69,32.69,104828.0,25.9686,25.9845,25.9607,25.9607,104828.0
2016-04-05 11:15:00,32.7,32.71,32.67,32.69,118180.0,25.9686,25.9766,25.9448,25.9607,118180.0
2016-04-05 11:20:00,32.69,32.72,32.69,32.7,131541.0,25.9607,25.9845,25.9607,25.9686,131541.0
2016-04-05 11:25:00,32.7,32.7,32.66,32.68,127164.0,25.9686,25.9686,25.9369,25.9528,127164.0
2016-04-05 11:30:00,32.68,32.73,32.65,32.65,207270.0,25.9528,25.9925,25.9289,25.9289,207270.0
2016-04-05 11:35:00,32.66,32.68,32.64,32.68,148933.0,25.9369,25.9528,25.921,25.9528,148933.0
2016-04-05 11:40:00,32.68,32.68,32.65,32.65,141048.0,25.9528,25.9528,25.9289,25.9289,141048.0
2016-04-05 11:45:00,32.65,32.65,32.62,32.63,125369.0,25.9289,25.9289,25.9051,25.9131,125369.0
2016-04-05 11:50:00,32.63,32.65,32.62,32.65,104226.0,25.9131,25.9289,25.9051,25.9289,104226.0
2016-04-05 11:55:00,32.65,32.65,32.61,32.63,148247.0,25.9289,25.9289,25.8972,25.9131,148247.0
2016-04-05 12:00:00,32.62,32.67,32.62,32.64,95673.0,25.9051,25.9448,25.9051,25.921,95673.0
2016-04-05 12:05:00,32.64,32.64,32.61,32.62,64525.0,25.921,25.921,25.8972,25.9051,64525.0
2016-04-05 12:10:00,32.62,32.64,32.6,32.61,53153.0,25.9051,25.921,25.8892,25.8972,53153.0
2016-04-05 12:15:00,32.61,32.61,32.54,32.55,132921.0,25.8972,25.8972,25.8416,25.8495,132921.0
2016-04-05 12:20:00,32.55,32.61,32.55,32.61,177738.0,25.8495,25.8972,25.8495,25.8972,177738.0
2016-04-05 12:25:00,32.6,32.61,32.56,32.57,208744.0,25.8892,25.8972,25.8575,25.8654,208744.0
2016-04-05 12:30:00,32.57,32.57,32.55,32.55,70501.0,25.8654,25.8654,25.8495,25.8495,70501.0
2016-04-05 12:35:00,32.56,32.61,32.55,32.59,188491.0,25.8575,25.8972,25.8495,25.8813,188491.0
2016-04-05 12:40:00,32.59,32.6,32.56,32.56,59558.0,25.8813,25.8892,25.8575,25.8575,59558.0
2016-04-05 12:45:00,32.56,32.58,32.53,32.54,213904.0,25.8575,25.8733,25.8336,25.8416,213904.0
2016-04-05 12:50:00,32.54,32.56,32.51,32.52,189553.0,25.8416,25.8575,25.8178,25.8257,189553.0
2016-04-05 12:55:00,32.52,32.53,32.46,32.46,770999.0,25.8257,25.8336,25.778,25.778,770999.0
2016-04-05 13:00:00,32.47,32.48,32.44,32.45,307152.0,25.786,25.7939,25.7622,25.7701,307152.0
2016-04-05 13:05:00,32.45,32.45,32.43,32.43,189840.0,25.7701,25.7701,25.7542,25.7542,189840.0
2016-04-05 13:10:00,32.44,32.48,32.43,32.48,133525.0,25.7622,25.7939,25.7542,25.7939,133525.0
2016-04-05 13:15:00,32.48,32.48,32.45,32.45,203438.0,25.7939,25.7939,25.7701,25.7701,203438.0
2016-04-05 13:20:00,32.46,32.52,32.45,32.52,179882.0,25.778,25.8257,25.7701,25.8257,179882.0
2016-04-05 13:25:00,32.52,32.54,32.51,32.53,55747.0,25.8257,25.8416,25.8178,25.8336,55747.0
2016-04-05 13:30:00,32.53,32.55,32.51,32.52,106376.0,25.8336,25.8495,25.8178,25.8257,106376.0
2016-04-05 13:35:00,32.52,32.55,32.51,32.52,148892.0,25.8257,25.8495,25.8178,25.8257,148892.0
2016-04-05 13:40:00,32.52,32.53,32.5,32.51,47812.0,25.8257,25.8336,25.8098,25.8178,47812.0
2016-04-05 13:45:00,32.51,32.52,32.49,32.5,98167.0,25.8178,25.8257,25.8019,25.8098,98167.0
2016-04-05 13:50:00,32.5,32.57,32.5,32.56,90338.0,25.8098,25.8654,25.8098,25.8575,90338.0
2016-04-05 13:55:00,32.55,32.56,32.54,32.55,156589.0,25.8495,25.8575,25.8416,25.8495,156589.0
2016-04-05 14:00:00,32.54,32.55,32.53,32.54,73141.0,25.8416,25.8495,25.8336,25.8416,73141.0
2016-04-05 14:05:00,32.55,32.55,32.52,32.52,78640.0,25.8495,25.8495,25.8257,25.8257,78640.0
2016-04-05 14:10:00,32.52,32.53,32.5,32.51,87850.0,25.8257,25.8336,25.8098,25.8178,87850.0
2016-04-05 14:15:00,32.51,32.52,32.5,32.52,59239.0,25.8178,25.8257,25.8098,25.8257,59239.0
2016-04-05 14:20:00,32.52,32.53,32.49,32.51,173033.0,25.8257,25.8336,25.8019,25.8178,173033.0
2016-04-05 14:25:00,32.51,32.56,32.49,32.55,140509.0,25.8178,25.8575,25.8019,25.8495,140509.0
2016-04-05 14:30:00,32.54,32.57,32.53,32.55,129820.0,25.8416,25.8654,25.8336,25.8495,129820.0
2016-04-05 14:35:00,32.55,32.55,32.52,32.54,125019.0,25.8495,25.8495,25.8257,25.8416,125019.0
2016-04-05 14:40:00,32.54,32.55,32.52,32.52,90424.0,25.8416,25.8495,25.8257,25.8257,90424.0
2016-04-05 14:45:00,32.52,32.53,32.51,32.52,86027.0,25.8257,25.8336,25.8178,25.8257,86027.0
2016-04-05 14:50:00,32.52,32.59,32.51,32.57,196288.0,25.8257,25.8813,25.8178,25.8654,196288.0
2016-04-05 14:55:00,32.56,32.57,32.54,32.55,112894.0,25.8575,25.8654,25.8416,25.8495,112894.0
2016-04-05 15:00:00,32.55,32.57,32.52,32.52,186059.0,25.8495,25.8654,25.8257,25.8257,186059.0
2016-04-05 15:05:00,32.53,32.54,32.52,32.52,275252.0,25.8336,25.8416,25.8257,25.8257,275252.0
2016-04-05 15:10:00,32.52,32.53,32.48,32.52,190980.0,25.8257,25.8336,25.7939,25.8257,190980.0
2016-04-05 15:15:00,32.52,32.54,32.5,32.5,119521.0,25.8257,25.8416,25.8098,25.8098,119521.0
2016-04-05 15:20:00,32.5,32.52,32.46,32.47,170456.0,25.8098,25.8257,25.778,25.786,170456.0
2016-04-05 15:25:00,32.46,32.5,32.46,32.48,135961.0,25.778,25.8098,25.778,25.7939,135961.0
2016-04-05 15:30:00,32.48,32.5,32.45,32.45,394257.0,25.7939,25.8098,25.7701,25.7701,394257.0
2016-04-05 15:35:00,32.45,32.46,32.43,32.44,490656.0,25.7701,25.778,25.7542,25.7622,490656.0
2016-04-05 15:40:00,32.44,32.46,32.41,32.42,618321.0,25.7622,25.778,25.7383,25.7463,618321.0
2016-04-05 15:45:00,32.42,32.44,32.42,32.44,196052.0,25.7463,25.7622,25.7463,25.7622,196052.0
2016-04-05 15:50:00,32.43,32.44,32.4,32.41,707714.0,25.7542,25.7622,25.7304,25.7383,707714.0
2016-04-05 15:55:00,32.41,32.45,32.37,32.43,1754885.0,25.7383,25.7701,25.7066,25.7542,1754885.0
2016-04-06 09:30:00,32.57,32.63,32.56,32.6,646822.0,25.8654,25.9131,25.8575,25.8892,646822.0
2016-04-06 09:35:00,32.6,32.62,32.51,32.54,378447.0,25.8892,25.9051,25.8178,25.8416,378447.0
2016-04-06 09:40:00,32.54,32.56,32.52,32.55,182558.0,25.8416,25.8575,25.8257,25.8495,182558.0
2016-04-06 09:45:00,32.55,32.56,32.52,32.53,299133.0,25.8495,25.8575,25.8257,25.8336,299133.0
2016-04-06 09:50:00,32.54,32.58,32.53,32.56,257090.0,25.8416,25.8733,25.8336,25.8575,257090.0
2016-04-06 09:55:00,32.56,32.57,32.53,32.56,248757.0,25.8575,25.8654,25.8336,25.8575,248757.0
2016-04-06 10:00:00,32.57,32.61,32.55,32.6,218416.0,25.8654,25.8972,25.8495,25.8892,218416.0
2016-04-06 10:05:00,32.6,32.61,32.56,32.57,142323.0,25.8892,25.8972,25.8575,25.8654,142323.0
2016-04-06 10:10:00,32.57,32.58,32.53,32.56,73031.0,25.8654,25.8733,25.8336,25.8575,73031.0
2016-04-06 10:15:00,32.55,32.57,32.53,32.53,385582.0,25.8495,25.8654,25.8336,25.8336,385582.0
2016-04-06 10:20:00,32.52,32.54,32.51,32.54,146196.0,25.8257,25.8416,25.8178,25.8416,146196.0
2016-04-06 10:25:00,32.53,32.56,32.5,32.54,237001.0,25.8336,25.8575,25.8098,25.8416,237001.0
2016-04-06 10:30:00,32.54,32.58,32.47,32.55,340041.0,25.8416,25.8733,25.786,25.8495,340041.0
2016-04-06 10:35:00,32.55,32.59,32.53,32.55,131957.0,25.8495,25.8813,25.8336,25.8495,131957.0
2016-04-06 10:40:00,32.56,32.66,32.56,32.64,251083.0,25.8575,25.9369,25.8575,25.921,251083.0
2016-04-06 10:45:00,32.65,32.68,32.63,32.66,96306.0,25.9289,25.9528,25.9131,25.9369,96306.0
2016-04-06 10:50:00,32.66,32.67,32.63,32.66,101978.0,25.9369,25.9448,25.9131,25.9369,101978.0
2016-04-06 10:55:00,32.66,32.72,32.64,32.72,216516.0,25.9369,25.9845,25.921,25.9845,216516.0
2016-04-06 11:00:00,32.72,32.75,32.7,32.73,189479.0,25.9845,26.0083,25.9686,25.9925,189479.0
2016-04-06 11:05:00,32.73,32.76,32.73,32.73,107908.0,25.9925,26.0163,25.9925,25.9925,107908.0
2016-04-06 11:10:00,32.74,32.75,32.71,32.74,108194.0,26.0004,26.0083,25.9766,26.0004,108194.0
2016-04-06 11:15:00,32.75,32.77,32.72,32.73,124136.0,26.0083,26.0242,25.9845,25.9925,124136.0
2016-04-06 11:20:00,32.72,32.76,32.72,32.73,111951.0,25.9845,26.0163,25.9845,25.9925,111951.0
2016-04-06 11:25:00,32.73,32.78,32.73,32.78,155869.0,25.9925,26.0322,25.9925,26.0322,155869.0
2016-04-06 11:30:00,32.77,32.8,32.76,32.77,139946.0,26.0242,26.0481,26.0163,26.0242,139946.0
2016-04-06 11:35:00,32.77,32.79,32.76,32.78,157116.0,26.0242,26.0401,26.0163,26.0322,157116.0
2016-04-06 11:40:00,32.78,32.83,32.78,32.83,198106.0,26.0322,26.0719,26.0322,26.0719,198106.0
2016-04-06 11:45:00,32.82,32.89,32.82,32.87,94181.0,26.0639,26.1195,26.0639,26.1036,94181.0
2016-04-06 11:50:00,32.87,32.91,32.86,32.9,86442.0,26.1036,26.1354,26.0957,26.1275,86442.0
2016-04-06 11:55:00,32.9,32.92,32.89,32.91,96145.0,26.1275,26.1434,26.1195,26.1354,96145.0
2016-04-06 12:00:00,32.91,32.93,32.88,32.88,119312.0,26.1354,26.1513,26.1116,26.1116,119312.0
2016-04-06 12:05:00,32.88,32.89,32.84,32.84,61409.0,26.1116,26.1195,26.0798,26.0798,61409.0
2016-04-06 12:10:00,32.84,32.85,32.83,32.85,59429.0,26.0798,26.0878,26.0719,26.0878,59429.0
2016-04-06 12:15:00,32.85,32.85,32.81,32.85,73525.0,26.0878,26.0878,26.056,26.0878,73525.0
2016-04-06 12:20:00,32.85,32.87,32.84,32.86,88142.0,26.0878,26.1036,26.0798,26.0957,88142.0
2016-04-06 12:25:00,32.86,32.88,32.85,32.87,66454.0,26.0957,26.1116,26.0878,26.1036,66454.0
2016-04-06 12:30:00,32.87,32.9,32.87,32.87,149622.0,26.1036,26.1275,26.1036,26.1036,149622.0
2016-04-06 12:35:00,32.87,32.89,32.86,32.87,88764.0,26.1036,26.1195,26.0957,26.1036,88764.0
2016-04-06 12:40:00,32.87,32.9,32.86,32.89,40402.0,26.1036,26.1275,26.0957,26.1195,40402.0
2016-04-06 12:45:00,32.89,32.91,32.87,32.89,144812.0,26.1195,26.1354,26.1036,26.1195,144812.0
2016-04-06 12:50:00,32.88,32.9,32.86,32.88,48126.0,26.1116,26.1275,26.0957,26.1116,48126.0
2016-04-06 12:55:00,32.89,32.89,32.86,32.87,52560.0,26.1195,26.1195,26.0957,26.1036,52560.0
2016-04-06 13:00:00,32.87,32.89,32.87,32.88,50564.0,26.1036,26.1195,26.1036,26.1116,50564.0
2016-04-06 13:05:00,32.89,32.91,32.87,32.9,41778.0,26.1195,26.1354,26.1036,26.1275,41778.0
2016-04-06 13:10:00,32.9,32.93,32.89,32.91,63572.0,26.1275,26.1513,26.1195,26.1354,63572.0
2016-04-06 13:15:00,32.91,32.91,32.89,32.9,88118.0,26.1354,26.1354,26.1195,26.1275,88118.0
2016-04-06 13:20:00,32.9,32.94,32.9,32.93,105279.0,26.1275,26.1592,26.1275,26.1513,105279.0
2016-04-06 13:25:00,32.92,32.93,32.91,32.92,121179.0,26.1434,26.1513,26.1354,26.1434,121179.0
2016-04-06 13:30:00,32.92,32.94,32.91,32.93,49043.0,26.1434,26.1592,26.1354,26.1513,49043.0
2016-04-06 13:35:00,32.93,32.95,32.92,32.92,37939.0,26.1513,26.1672,26.1434,26.1434,37939.0
2016-04-06 13:40:00,32.92,32.93,32.92,32.92,23162.0,26.1434,26.1513,26.1434,26.1434,23162.0
2016-04-06 13:45:00,32.93,32.95,32.92,32.95,69854.0,26.1513,26.1672,26.1434,26.1672,69854.0
2016-04-06 13:50:00,32.95,32.96,32.92,32.92,102317.0,26.1672,26.1751,26.1434,26.1434,102317.0
2016-04-06 13:55:00,32.92,32.93,32.88,32.89,126868.0,26.1434,26.1513,26.1116,26.1195,126868.0
2016-04-06 14:00:00,32.89,32.93,32.81,32.92,393331.0,26.1195,26.1513,26.056,26.1434,393331.0
2016-04-06 14:05:00,32.92,32.92,32.85,32.86,84909.0,26.1434,26.1434,26.0878,26.0957,84909.0
2016-04-06 14:10:00,32.86,32.86,32.8,32.83,105574.0,26.0957,26.0957,26.0481,26.0719,105574.0
2016-04-06 14:15:00,32.82,32.9,32.81,32.89,88508.0,26.0639,26.1275,26.056,26.1195,88508.0
2016-04-06 14:20:00,32.9,32.93,32.87,32.87,83477.0,26.1275,26.1513,26.1036,26.1036,83477.0
2016-04-06 14:25:00,32.87,32.88,32.83,32.86,78323.0,26.1036,26.1116,26.0719,26.0957,78323.0
2016-04-06 14:30:00,32.86,32.89,32.83,32.83,94062.0,26.0957,26.1195,26.0719,26.0719,94062.0
2016-04-06 14:35:00,32.83,32.83,32.79,32.82,76457.0,26.0719,26.0719,26.0401,26.0639,76457.0
2016-04-06 14:40:00,32.82,32.84,32.81,32.82,103662.0,26.0639,26.0798,26.056,26.0639,103662.0
2016-04-06 14:45:00,32.82,32.83,32.8,32.82,200870.0,26.0639,26.0719,26.0481,26.0639,200870.0
2016-04-06 14:50:00,32.83,32.84,32.81,32.81,91118.0,26.0719,26.0798,26.056,26.056,91118.0
2016-04-06 14:55:00,32.82,32.87,32.81,32.86,157926.0,26.0639,26.1036,26.056,26.0957,157926.0
2016-04-06 15:00:00,32.86,32.95,32.84,32.93,244227.0,26.0957,26.1672,26.0798,26.1513,244227.0
2016-04-06 15:05:00,32.93,32.98,32.91,32.95,322885.0,26.1513,26.191,26.1354,26.1672,322885.0
2016-04-06 15:10:00,32.95,32.97,32.92,32.94,155637.0,26.1672,26.1831,26.1434,26.1592,155637.0
2016-04-06 15:15:00,32.93,33.01,32.93,33.01,225096.0,26.1513,26.2148,26.1513,26.2148,225096.0
2016-04-06 15:20:00,33.01,33.01,32.96,32.97,178166.0,26.2148,26.2148,26.1751,26.1831,178166.0
2016-04-06 15:25:00,32.97,32.98,32.94,32.95,118593.0,26.1831,26.191,26.1592,26.1672,118593.0
2016-04-06 15:30:00,32.95,32.97,32.92,32.93,503489.0,26.1672,26.1831,26.1434,26.1513,503489.0
2016-04-06 15:35:00,32.93,32.96,32.92,32.92,183268.0,26.1513,26.1751,26.1434,26.1434,183268.0
2016-04-06 15:40:00,32.92,32.97,32.91,32.97,487196.0,26.1434,26.1831,26.1354,26.1831,487196.0
2016-04-06 15:45:00,32.97,32.98,32.94,32.97,521729.0,26.1831,26.191,26.1592,26.1831,521729.0
2016-04-06 15:50:00,32.97,33.01,32.96,33.01,641857.0,26.1831,26.2148,26.1751,26.2148,641857.0
2016-04-06 15:55:00,33.0,33.04,33.0,33.03,1564774.0,26.2069,26.2387,26.2069,26.2307,1564774.0
2016-04-07 09:30:00,32.63,32.67,32.58,32.64,503065.0,25.9131,25.9448,25.8733,25.921,503065.0
2016-04-07 09:35:00,32.64,32.69,32.64,32.66,202281.0,25.921,25.9607,25.921,25.9369,202281.0
2016-04-07 09:40:00,32.66,32.67,32.61,32.65,400495.0,25.9369,25.9448,25.8972,25.9289,400495.0
2016-04-07 09:45:00,32.66,32.66,32.59,32.6,300396.0,25.9369,25.9369,25.8813,25.8892,300396.0
2016-04-07 09:50:00,32.6,32.64,32.59,32.61,208854.0,25.8892,25.921,25.8813,25.8972,208854.0
2016-04-07 09:55:00,32.61,32.67,32.61,32.65,249862.0,25.8972,25.9448,25.8972,25.9289,249862.0
2016-04-07 10:00:00,32.65,32.66,32.6,32.64,186303.0,25.9289,25.9369,25.8892,25.921,186303.0
2016-04-07 10:05:00,32.64,32.69,32.64,32.66,91143.0,25.921,25.9607,25.921,25.9369,91143.0
2016-04-07 10:10:00,32.66,32.66,32.61,32.62,283039.0,25.9369,25.9369,25.8972,25.9051,283039.0
2016-04-07 10:15:00,32.62,32.63,32.57,32.59,315680.0,25.9051,25.9131,25.8654,25.8813,315680.0
2016-04-07 10:20:00,32.59,32.62,32.58,32.62,167094.0,25.8813,25.9051,25.8733,25.9051,167094.0
2016-04-07 10:25:00,32.62,32.64,32.56,32.56,302959.0,25.9051,25.921,25.8575,25.8575,302959.0
2016-04-07 10:30:00,32.56,32.59,32.55,32.58,147320.0,25.8575,25.8813,25.8495,25.8733,147320.0
2016-04-07 10:35:00,32.57,32.62,32.57,32.59,225027.0,25.8654,25.9051,25.8654,25.8813,225027.0
2016-04-07 10:40:00,32.59,32.59,32.55,32.55,194308.0,25.8813,25.8813,25.8495,25.8495,194308.0
2016-04-07 10:45:00,32.55,32.58,32.52,32.55,371633.0,25.8495,25.8733,25.8257,25.8495,371633.0
2016-04-07 10:50:00,32.55,32.59,32.55,32.59,103783.0,25.8495,25.8813,25.8495,25.8813,103783.0
2016-04-07 10:55:00,32.59,32.59,32.55,32.58,132437.0,25.8813,25.8813,25.8495,25.8733,132437.0
2016-04-07 11:00:00,32.58,32.59,32.51,32.52,203141.0,25.8733,25.8813,25.8178,25.8257,203141.0
2016-04-07 11:05:00,32.52,32.54,32.47,32.48,563248.0,25.8257,25.8416,25.786,25.7939,563248.0
2016-04-07 11:10:00,32.48,32.53,32.48,32.53,547409.0,25.7939,25.8336,25.7939,25.8336,547409.0
2016-04-07 11:15:00,32.54,32.54,32.51,32.54,137653.0,25.8416,25.8416,25.8178,25.8416,137653.0
2016-04-07 11:20:00,32.53,32.53,32.48,32.5,308013.0,25.8336,25.8336,25.7939,25.8098,308013.0
2016-04-07 11:25:00,32.5,32.55,32.46,32.54,286412.0,25.8098,25.8495,25.778,25.8416,286412.0
2016-04-07 11:30:00,32.53,32.55,32.51,32.53,182764.0,25.8336,25.8495,25.8178,25.8336,182764.0
2016-04-07 11:35:00,32.54,32.56,32.52,32.52,207839.0,25.8416,25.8575,25.8257,25.8257,207839.0
2016-04-07 11:40:00,32.52,32.53,32.49,32.51,225587.0,25.8257,25.8336,25.8019,25.8178,225587.0
2016-04-07 11:45:00,32.51,32.52,32.5,32.5,101700.0,25.8178,25.8257,25.8098,25.8098,101700.0
2016-04-07 11:50:00,32.51,32.53,32.5,32.51,52981.0,25.8178,25.8336,25.8098,25.8178,52981.0
2016-04-07 11:55:00,32.51,32.51,32.46,32.47,135556.0,25.8178,25.8178,25.778,25.786,135556.0
2016-04-07 12:00:00,32.47,32.49,32.46,32.48,78711.0,25.786,25.8019,25.778,25.7939,78711.0
2016-04-07 12:05:00,32.47,32.5,32.46,32.5,109608.0,25.786,25.8098,25.778,25.8098,109608.0
2016-04-07 12:10:00,32.49,32.51,32.48,32.5,67050.0,25.8019,25.8178,25.7939,25.8098,67050.0
2016-04-07 12:15:00,32.5,32.5,32.43,32.43,214946.0,25.8098,25.8098,25.7542,25.7542,214946.0
2016-04-07 12:20:00,32.44,32.45,32.43,32.43,82631.0,25.7622,25.7701,25.7542,25.7542,82631.0
2016-04-07 12:25:00,32.43,32.47,32.41,32.47,115429.0,25.7542,25.786,25.7383,25.786,115429.0
2016-04-07 12:30:00,32.46,32.46,32.42,32.42,76427.0,25.778,25.778,25.7463,25.7463,76427.0
2016-04-07 12:35:00,32.42,32.47,32.41,32.46,69957.0,25.7463,25.786,25.7383,25.778,69957.0
2016-04-07 12:40:00,32.46,32.47,32.42,32.43,164199.0,25.778,25.786,25.7463,25.7542,164199.0
2016-04-07 12:45:00,32.43,32.48,32.42,32.47,46724.0,25.7542,25.7939,25.7463,25.786,46724.0
2016-04-07 12:50:00,32.47,32.48,32.45,32.46,179948.0,25.786,25.7939,25.7701,25.778,179948.0
2016-04-07 12:55:00,32.47,32.52,32.46,32.49,107152.0,25.786,25.8257,25.778,25.8019,107152.0
2016-04-07 13:00:00,32.49,32.49,32.47,32.48,144055.0,25.8019,25.8019,25.786,25.7939,144055.0
2016-04-07 13:05:00,32.48,32.54,32.47,32.52,248786.0,25.7939,25.8416,25.786,25.8257,248786.0
2016-04-07 13:10:00,32.52,32.55,32.5,32.54,102682.0,25.8257,25.8495,25.8098,25.8416,102682.0
2016-04-07 13:15:00,32.54,32.55,32.51,32.52,60524.0,25.8416,25.8495,25.8178,25.8257,60524.0
2016-04-07 13:20:00,32.52,32.53,32.5,32.51,100418.0,25.8257,25.8336,25.8098,25.8178,100418.0
2016-04-07 13:25:00,32.51,32.51,32.48,32.49,111066.0,25.8178,25.8178,25.7939,25.8019,111066.0
2016-04-07 13:30:00,32.49,32.51,32.45,32.46,161600.0,25.8019,25.8178,25.7701,25.778,161600.0
2016-04-07 13:35:00,32.46,32.46,32.41,32.45,447892.0,25.778,25.778,25.7383,25.7701,447892.0
2016-04-07 13:40:00,32.46,32.46,32.44,32.44,55303.0,25.778,25.778,25.7622,25.7622,55303.0
2016-04-07 13:45:00,32.44,32.44,32.38,32.39,216257.0,25.7622,25.7622,25.7145,25.7225,216257.0
2016-04-07 13:50:00,32.39,32.4,32.36,32.38,197806.0,25.7225,25.7304,25.6986,25.7145,197806.0
2016-04-07 13:55:00,32.38,32.39,32.36,32.38,156376.0,25.7145,25.7225,25.6986,25.7145,156376.0
2016-04-07 14:00:00,32.38,32.38,32.34,32.36,177120.0,25.7145,25.7145,25.6827,25.6986,177120.0
2016-04-07 14:05:00,32.35,32.38,32.31,32.33,310414.0,25.6907,25.7145,25.6589,25.6748,310414.0
2016-04-07 14:10:00,32.32,32.33,32.3,32.3,177578.0,25.6669,25.6748,25.651,25.651,177578.0
2016-04-07 14:15:00,32.3,32.3,32.27,32.27,246646.0,25.651,25.651,25.6272,25.6272,246646.0
2016-04-07 14:20:00,32.27,32.33,32.27,32.33,541387.0,25.6272,25.6748,25.6272,25.6748,541387.0
2016-04-07 14:25:00,32.33,32.35,32.3,32.34,226371.0,25.6748,25.6907,25.651,25.6827,226371.0
2016-04-07 14:30:00,32.35,32.36,32.33,32.36,199949.0,25.6907,25.6986,25.6748,25.6986,199949.0
2016-04-07 14:35:00,32.36,32.38,32.34,32.37,174642.0,25.6986,25.7145,25.6827,25.7066,174642.0
2016-04-07 14:40:00,32.37,32.37,32.28,32.31,231408.0,25.7066,25.7066,25.6351,25.6589,231408.0
2016-04-07 14:45:00,32.31,32.31,32.25,32.28,164283.0,25.6589,25.6589,25.6113,25.6351,164283.0
2016-04-07 14:50:00,32.28,32.3,32.26,32.29,134493.0,25.6351,25.651,25.6192,25.643,134493.0
2016-04-07 14:55:00,32.29,32.3,32.25,32.26,240429.0,25.643,25.651,25.6113,25.6192,240429.0
2016-04-07 15:00:00,32.26,32.29,32.25,32.27,160672.0,25.6192,25.643,25.6113,25.6272,160672.0
2016-04-07 15:05:00,32.27,32.34,32.26,32.34,193076.0,25.6272,25.6827,25.6192,25.6827,193076.0
2016-04-07 15:10:00,32.34,32.36,32.32,32.36,198222.0,25.6827,25.6986,25.6669,25.6986,198222.0
2016-04-07 15:15:00,32.36,32.36,32.3,32.32,172679.0,25.6986,25.6986,25.651,25.6669,172679.0
2016-04-07 15:20:00,32.33,32.35,32.31,32.34,132757.0,25.6748,25.6907,25.6589,25.6827,132757.0
2016-04-07 15:25:00,32.34,32.36,32.32,32.33,115047.0,25.6827,25.6986,25.6669,25.6748,115047.0
2016-04-07 15:30:00,32.33,32.4,32.33,32.39,373086.0,25.6748,25.7304,25.6748,25.7225,373086.0
2016-04-07 15:35:00,32.38,32.39,32.32,32.33,172594.0,25.7145,25.7225,25.6669,25.6748,172594.0
2016-04-07 15:40:00,32.33,32.37,32.33,32.36,342442.0,25.6748,25.7066,25.6748,25.6986,342442.0
2016-04-07 15:45:00,32.37,32.39,32.36,32.38,390531.0,25.7066,25.7225,25.6986,25.7145,390531.0
2016-04-07 15:50:00,32.38,32.39,32.33,32.35,442141.0,25.7145,25.7225,25.6748,25.6907,442141.0
2016-04-07 15:55:00,32.35,32.41,32.32,32.41,1564228.0,25.6907,25.7383,25.6669,25.7383,1564228.0
2016-04-08 09:30:00,33.07,33.12,33.02,33.03,765750.0,26.2625,26.3022,26.2228,26.2307,765750.0
2016-04-08 09:35:00,33.03,33.06,33.01,33.04,517287.0,26.2307,26.2545,26.2148,26.2387,517287.0
2016-04-08 09:40:00,33.05,33.09,33.04,33.07,466066.0,26.2466,26.2784,26.2387,26.2625,466066.0
2016-04-08 09:45:00,33.07,33.09,33.03,33.05,351677.0,26.2625,26.2784,26.2307,26.2466,351677.0
2016-04-08 09:50:00,33.05,33.08,33.02,33.03,409838.0,26.2466,26.2704,26.2228,26.2307,409838.0
2016-04-08 09:55:00,33.03,33.08,33.02,33.08,202274.0,26.2307,26.2704,26.2228,26.2704,202274.0
2016-04-08 10:00:00,33.08,33.11,33.06,33.09,356270.0,26.2704,26.2942,26.2545,26.2784,356270.0
2016-04-08 10:05:00,33.09,33.12,33.09,33.1,379559.0,26.2784,26.3022,26.2784,26.2863,379559.0
2016-04-08 10:10:00,33.1,33.11,33.08,33.09,208831.0,26.2863,26.2942,26.2704,26.2784,208831.0
2016-04-08 10:15:00,33.09,33.12,33.07,33.08,179877.0,26.2784,26.3022,26.2625,26.2704,179877.0
2016-04-08 10:20:00,33.09,33.09,33.04,33.04,142515.0,26.2784,26.2784,26.2387,26.2387,142515.0
2016-04-08 10:25:00,33.04,33.06,33.01,33.05,241699.0,26.2387,26.2545,26.2148,26.2466,241699.0
2016-04-08 10:30:00,33.05,33.08,33.02,33.05,348687.0,26.2466,26.2704,26.2228,26.2466,348687.0
2016-04-08 10:35:00,33.05,33.08,33.03,33.03,223763.0,26.2466,26.2704,26.2307,26.2307,223763.0
2016-04-08 10:40:00,33.03,33.08,33.03,33.04,163485.0,26.2307,26.2704,26.2307,26.2387,163485.0
2016-04-08 10:45:00,33.04,33.06,33.03,33.05,91743.0,26.2387,26.2545,26.2307,26.2466,91743.0
2016-04-08 10:50:00,33.05,33.06,33.0,33.0,73921.0,26.2466,26.2545,26.2069,26.2069,73921.0
2016-04-08 10:55:00,33.0,33.01,32.98,32.98,244807.0,26.2069,26.2148,26.191,26.191,244807.0
2016-04-08 11:00:00,32.98,33.0,32.97,33.0,252298.0,26.191,26.2069,26.1831,26.2069,252298.0
2016-04-08 11:05:00,33.0,33.02,32.99,33.01,194658.0,26.2069,26.2228,26.1989,26.2148,194658.0
2016-04-08 11:10:00,33.01,33.01,32.94,32.95,196169.0,26.2148,26.2148,26.1592,26.1672,196169.0
2016-04-08 11:15:00,32.95,32.96,32.92,32.93,199529.0,26.1672,26.1751,26.1434,26.1513,199529.0
2016-04-08 11:20:00,32.94,32.96,32.93,32.94,110280.0,26.1592,26.1751,26.1513,26.1592,110280.0
2016-04-08 11:25:00,32.93,32.96,32.91,32.94,247202.0,26.1513,26.1751,26.1354,26.1592,247202.0
2016-04-08 11:30:00,32.94,32.97,32.89,32.92,269181.0,26.1592,26.1831,26.1195,26.1434,269181.0
2016-04-08 11:35:00,32.92,32.94,32.87,32.88,667472.0,26.1434,26.1592,26.1036,26.1116,667472.0
2016-04-08 11:40:00,32.88,32.9,32.86,32.87,181715.0,26.1116,26.1275,26.0957,26.1036,181715.0
2016-04-08 11:45:00,32.87,32.88,32.84,32.85,81404.0,26.1036,26.1116,26.0798,26.0878,81404.0
2016-04-08 11:50:00,32.85,32.89,32.82,32.89,201393.0,26.0878,26.1195,26.0639,26.1195,201393.0
2016-04-08 11:55:00,32.89,32.9,32.86,32.88,93779.0,26.1195,26.1275,26.0957,26.1116,93779.0
2016-04-08 12:00:00,32.87,32.89,32.83,32.84,162327.0,26.1036,26.1195,26.0719,26.0798,162327.0
2016-04-08 12:05:00,32.84,32.86,32.82,32.86,126013.0,26.0798,26.0957,26.0639,26.0957,126013.0
2016-04-08 12:10:00,32.86,32.88,32.84,32.85,49043.0,26.0957,26.1116,26.0798,26.0878,49043.0
2016-04-08 12:15:00,32.85,32.86,32.81,32.82,183748.0,26.0878,26.0957,26.056,26.0639,183748.0
2016-04-08 12:20:00,32.82,32.85,32.82,32.83,87521.0,26.0639,26.0878,26.0639,26.0719,87521.0
2016-04-08 12:25:00,32.84,32.84,32.8,32.8,157927.0,26.0798,26.0798,26.0481,26.0481,157927.0
2016-04-08 12:30:00,32.8,32.86,32.79,32.86,270686.0,26.0481,26.0957,26.0401,26.0957,270686.0
2016-04-08 12:35:00,32.86,32.9,32.85,32.89,220373.0,26.0957,26.1275,26.0878,26.1195,220373.0
2016-04-08 12:40:00,32.88,32.91,32.86,32.91,128934.0,26.1116,26.1354,26.0957,26.1354,128934.0
2016-04-08 12:45:00,32.91,32.93,32.88,32.93,70430.0,26.1354,26.1513,26.1116,26.1513,70430.0
2016-04-08 12:50:00,32.93,32.94,32.91,32.91,88843.0,26.1513,26.1592,26.1354,26.1354,88843.0
2016-04-08 12:55:00,32.91,32.92,32.89,32.9,33529.0,26.1354,26.1434,26.1195,26.1275,33529.0
2016-04-08 13:00:00,32.9,32.91,32.87,32.89,89727.0,26.1275,26.1354,26.1036,26.1195,89727.0
2016-04-08 13:05:00,32.9,32.9,32.87,32.88,65640.0,26.1275,26.1275,26.1036,26.1116,65640.0
2016-04-08 13:10:00,32.88,32.92,32.86,32.92,265914.0,26.1116,26.1434,26.0957,26.1434,265914.0
2016-04-08 13:15:00,32.92,32.93,32.86,32.87,68773.0,26.1434,26.1513,26.0957,26.1036,68773.0
2016-04-08 13:20:00,32.87,32.91,32.86,32.86,216706.0,26.1036,26.1354,26.0957,26.0957,216706.0
2016-04-08 13:25:00,32.86,32.86,32.82,32.85,129798.0,26.0957,26.0957,26.0639,26.0878,129798.0
2016-04-08 13:30:00,32.84,32.88,32.83,32.85,149096.0,26.0798,26.1116,26.0719,26.0878,149096.0
2016-04-08 13:35:00,32.86,32.88,32.85,32.86,181268.0,26.0957,26.1116,26.0878,26.0957,181268.0
2016-04-08 13:40:00,32.85,32.87,32.84,32.86,140896.0,26.0878,26.1036,26.0798,26.0957,140896.0
2016-04-08 13:45:00,32.86,32.87,32.83,32.84,127798.0,26.0957,26.1036,26.0719,26.0798,127798.0
2016-04-08 13:50:00,32.84,32.89,32.83,32.87,154937.0,26.0798,26.1195,26.0719,26.1036,154937.0
2016-04-08 13:55:00,32.87,32.9,32.86,32.9,59620.0,26.1036,26.1275,26.0957,26.1275,59620.0
2016-04-08 14:00:00,32.9,32.9,32.86,32.87,77767.0,26.1275,26.1275,26.0957,26.1036,77767.0
2016-04-08 14:05:00,32.87,32.9,32.86,32.9,53511.0,26.1036,26.1275,26.0957,26.1275,53511.0
2016-04-08 14:10:00,32.9,32.92,32.89,32.91,140344.0,26.1275,26.1434,26.1195,26.1354,140344.0
2016-04-08 14:15:00,32.91,32.92,32.89,32.89,83322.0,26.1354,26.1434,26.1195,26.1195,83322.0
2016-04-08 14:20:00,32.9,32.91,32.87,32.9,116064.0,26.1275,26.1354,26.1036,26.1275,116064.0
2016-04-08 14:25:00,32.9,32.92,32.89,32.91,155691.0,26.1275,26.1434,26.1195,26.1354,155691.0
2016-04-08 14:30:00,32.91,32.92,32.89,32.91,328378.0,26.1354,26.1434,26.1195,26.1354,328378.0
2016-04-08 14:35:00,32.91,32.94,32.88,32.91,139711.0,26.1354,26.1592,26.1116,26.1354,139711.0
2016-04-08 14:40:00,32.91,32.93,32.89,32.89,115028.0,26.1354,26.1513,26.1195,26.1195,115028.0
2016-04-08 14:45:00,32.89,32.9,32.86,32.86,247009.0,26.1195,26.1275,26.0957,26.0957,247009.0
2016-04-08 14:50:00,32.86,32.86,32.83,32.83,149636.0,26.0957,26.0957,26.0719,26.0719,149636.0
2016-04-08 14:55:00,32.83,32.84,32.81,32.83,199844.0,26.0719,26.0798,26.056,26.0719,199844.0
2016-04-08 15:00:00,32.82,32.85,32.81,32.83,167244.0,26.0639,26.0878,26.056,26.0719,167244.0
2016-04-08 15:05:00,32.83,32.84,32.76,32.77,167824.0,26.0719,26.0798,26.0163,26.0242,167824.0
2016-04-08 15:10:00,32.77,32.83,32.76,32.83,148998.0,26.0242,26.0719,26.0163,26.0719,148998.0
2016-04-08 15:15:00,32.83,32.84,32.78,32.8,145488.0,26.0719,26.0798,26.0322,26.0481,145488.0
2016-04-08 15:20:00,32.8,32.83,32.79,32.83,122282.0,26.0481,26.0719,26.0401,26.0719,122282.0
2016-04-08 15:25:00,32.83,32.83,32.78,32.79,188399.0,26.0719,26.0719,26.0322,26.0401,188399.0
2016-04-08 15:30:00,32.78,32.79,32.74,32.75,258067.0,26.0322,26.0401,26.0004,26.0083,258067.0
2016-04-08 15:35:00,32.75,32.78,32.73,32.77,233461.0,26.0083,26.0322,25.9925,26.0242,233461.0
2016-04-08 15:40:00,32.77,32.78,32.74,32.77,371275.0,26.0242,26.0322,26.0004,26.0242,371275.0
2016-04-08 15:45:00,32.78,32.8,32.77,32.8,261601.0,26.0322,26.0481,26.0242,26.0481,261601.0
2016-04-08 15:50:00,32.8,32.81,32.78,32.78,375915.0,26.0481,26.056,26.0322,26.0322,375915.0
2016-04-08 15:55:00,32.78,32.83,32.76,32.82,1309980.0,26.0322,26.0719,26.0163,26.0639,1309980.0
2016-04-11 09:30:00,33.4,33.45,33.36,33.39,614959.0,26.5245,26.5643,26.4928,26.5166,614959.0
2016-04-11 09:35:00,33.39,33.5,33.39,33.48,764517.0,26.5166,26.604,26.5166,26.5881,764517.0
2016-04-11 09:40:00,33.48,33.5,33.43,33.44,474647.0,26.5881,26.604,26.5484,26.5563,474647.0
2016-04-11 09:45:00,33.44,33.49,33.43,33.45,405830.0,26.5563,26.596,26.5484,26.5643,405830.0
2016-04-11 09:50:00,33.46,33.53,33.45,33.49,469527.0,26.5722,26.6278,26.5643,26.596,469527.0
2016-04-11 09:55:00,33.5,33.51,33.48,33.5,150071.0,26.604,26.6119,26.5881,26.604,150071.0
2016-04-11 10:00:00,33.51,33.54,33.5,33.5,397678.0,26.6119,26.6357,26.604,26.604,397678.0
2016-04-11 10:05:00,33.5,33.55,33.49,33.52,875124.0,26.604,26.6437,26.596,26.6198,875124.0
2016-04-11 10:10:00,33.52,33.56,33.51,33.56,562168.0,26.6198,26.6516,26.6119,26.6516,562168.0
2016-04-11 10:15:00,33.56,33.58,33.54,33.55,280633.0,26.6516,26.6675,26.6357,26.6437,280633.0
2016-04-11 10:20:00,33.54,33.55,33.51,33.51,92600.0,26.6357,26.6437,26.6119,26.6119,92600.0
2016-04-11 10:25:00,33.51,33.53,33.48,33.5,188792.0,26.6119,26.6278,26.5881,26.604,188792.0
2016-04-11 10:30:00,33.5,33.52,33.47,33.49,296430.0,26.604,26.6198,26.5801,26.596,296430.0
2016-04-11 10:35:00,33.49,33.52,33.46,33.51,237646.0,26.596,26.6198,26.5722,26.6119,237646.0
2016-04-11 10:40:00,33.51,33.51,33.4,33.44,170040.0,26.6119,26.6119,26.5245,26.5563,170040.0
2016-04-11 10:45:00,33.43,33.44,33.38,33.43,234244.0,26.5484,26.5563,26.5087,26.5484,234244.0
2016-04-11 10:50:00,33.42,33.45,33.4,33.42,323826.0,26.5404,26.5643,26.5245,26.5404,323826.0
2016-04-11 10:55:00,33.42,33.44,33.35,33.37,224916.0,26.5404,26.5563,26.4848,26.5007,224916.0
2016-04-11 11:00:00,33.36,33.39,33.34,33.38,207300.0,26.4928,26.5166,26.4769,26.5087,207300.0
2016-04-11 11:05:00,33.38,33.41,33.37,33.41,256769.0,26.5087,26.5325,26.5007,26.5325,256769.0
2016-04-11 11:10:00,33.4,33.42,33.39,33.42,185954.0,26.5245,26.5404,26.5166,26.5404,185954.0
2016-04-11 11:15:00,33.41,33.42,33.37,33.4,197307.0,26.5325,26.5404,26.5007,26.5245,197307.0
2016-04-11 11:20:00,33.4,33.42,33.39,33.39,235288.0,26.5245,26.5404,26.5166,26.5166,235288.0
2016-04-11 11:25:00,33.39,33.45,33.36,33.4,225094.0,26.5166,26.5643,26.4928,26.5245,225094.0
2016-04-11 11:30:00,33.4,33.42,33.32,33.33,363810.0,26.5245,26.5404,26.461,26.469,363810.0
2016-04-11 11:35:00,33.33,33.36,33.31,33.35,195068.0,26.469,26.4928,26.4531,26.4848,195068.0
2016-04-11 11:40:00,33.34,33.36,33.32,33.33,327499.0,26.4769,26.4928,26.461,26.469,327499.0
2016-04-11 11:45:00,33.33,33.39,33.31,33.38,175391.0,26.469,26.5166,26.4531,26.5087,175391.0
2016-04-11 11:50:00,33.38,33.39,33.34,33.37,62993.0,26.5087,26.5166,26.4769,26.5007,62993.0
2016-04-11 11:55:00,33.37,33.4,33.35,33.4,50001.0,26.5007,26.5245,26.4848,26.5245,50001.0
2016-04-11 12:00:00,33.4,33.4,33.36,33.39,49779.0,26.5245,26.5245,26.4928,26.5166,49779.0
2016-04-11 12:05:00,33.39,33.39,33.36,33.37,81108.0,26.5166,26.5166,26.4928,26.5007,81108.0
2016-04-11 12:10:00,33.36,33.4,33.36,33.4,69070.0,26.4928,26.5245,26.4928,26.5245,69070.0
2016-04-11 12:15:00,33.4,33.43,33.4,33.43,67885.0,26.5245,26.5484,26.5245,26.5484,67885.0
2016-04-11 12:20:00,33.43,33.44,33.39,33.42,124272.0,26.5484,26.5563,26.5166,26.5404,124272.0
2016-04-11 12:25:00,33.42,33.42,33.39,33.39,70318.0,26.5404,26.5404,26.5166,26.5166,70318.0
2016-04-11 12:30:00,33.39,33.41,33.36,33.36,62290.0,26.5166,26.5325,26.4928,26.4928,62290.0
2016-04-11 12:35:00,33.37,33.38,33.35,33.36,120192.0,26.5007,26.5087,26.4848,26.4928,120192.0
2016-04-11 12:40:00,33.36,33.37,33.34,33.37,86141.0,26.4928,26.5007,26.4769,26.5007,86141.0
2016-04-11 12:45:00,33.36,33.41,33.35,33.39,140488.0,26.4928,26.5325,26.4848,26.5166,140488.0
2016-04-11 12:50:00,33.39,33.42,33.38,33.4,113114.0,26.5166,26.5404,26.5087,26.5245,113114.0
2016-04-11 12:55:00,33.4,33.41,33.39,33.4,89049.0,26.5245,26.5325,26.5166,26.5245,89049.0
2016-04-11 13:00:00,33.41,33.42,33.39,33.39,41812.0,26.5325,26.5404,26.5166,26.5166,41812.0
2016-04-11 13:05:00,33.39,33.41,33.38,33.4,42235.0,26.5166,26.5325,26.5087,26.5245,42235.0
2016-04-11 13:10:00,33.41,33.44,33.4,33.44,57323.0,26.5325,26.5563,26.5245,26.5563,57323.0
2016-04-11 13:15:00,33.44,33.45,33.41,33.43,127295.0,26.5563,26.5643,26.5325,26.5484,127295.0
2016-04-11 13:20:00,33.43,33.45,33.41,33.41,90759.0,26.5484,26.5643,26.5325,26.5325,90759.0
2016-04-11 13:25:00,33.41,33.42,33.37,33.38,85254.0,26.5325,26.5404,26.5007,26.5087,85254.0
2016-04-11 13:30:00,33.38,33.41,33.38,33.38,50583.0,26.5087,26.5325,26.5087,26.5087,50583.0
2016-04-11 13:35:00,33.38,33.42,33.35,33.36,86551.0,26.5087,26.5404,26.4848,26.4928,86551.0
2016-04-11 13:40:00,33.36,33.38,33.33,33.37,48222.0,26.4928,26.5087,26.469,26.5007,48222.0
2016-04-11 13:45:00,33.37,33.38,33.36,33.38,55478.0,26.5007,26.5087,26.4928,26.5087,55478.0
2016-04-11 13:50:00,33.38,33.39,33.34,33.35,56036.0,26.5087,26.5166,26.4769,26.4848,56036.0
2016-04-11 13:55:00,33.36,33.38,33.34,33.36,56573.0,26.4928,26.5087,26.4769,26.4928,56573.0
2016-04-11 14:00:00,33.37,33.41,33.35,33.35,107840.0,26.5007,26.5325,26.4848,26.4848,107840.0
2016-04-11 14:05:00,33.35,33.38,33.34,33.35,114279.0,26.4848,26.5087,26.4769,26.4848,114279.0
2016-04-11 14:10:00,33.35,33.39,33.34,33.37,164428.0,26.4848,26.5166,26.4769,26.5007,164428.0
2016-04-11 14:15:00,33.36,33.41,33.34,33.41,108860.0,26.4928,26.5325,26.4769,26.5325,108860.0
2016-04-11 14:20:00,33.4,33.41,33.36,33.38,77336.0,26.5245,26.5325,26.4928,26.5087,77336.0
2016-04-11 14:25:00,33.38,33.42,33.36,33.37,120108.0,26.5087,26.5404,26.4928,26.5007,120108.0
2016-04-11 14:30:00,33.36,33.38,33.35,33.36,75110.0,26.4928,26.5087,26.4848,26.4928,75110.0
2016-04-11 14:35:00,33.35,33.42,33.34,33.42,120885.0,26.4848,26.5404,26.4769,26.5404,120885.0
2016-04-11 14:40:00,33.41,33.41,33.38,33.39,59364.0,26.5325,26.5325,26.5087,26.5166,59364.0
2016-04-11 14:45:00,33.39,33.41,33.36,33.4,111969.0,26.5166,26.5325,26.4928,26.5245,111969.0
2016-04-11 14:50:00,33.4,33.42,33.35,33.42,147777.0,26.5245,26.5404,26.4848,26.5404,147777.0
2016-04-11 14:55:00,33.41,33.42,33.39,33.4,65344.0,26.5325,26.5404,26.5166,26.5245,65344.0
2016-04-11 15:00:00,33.4,33.4,33.35,33.37,108954.0,26.5245,26.5245,26.4848,26.5007,108954.0
2016-04-11 15:05:00,33.36,33.36,33.32,33.34,97466.0,26.4928,26.4928,26.461,26.4769,97466.0
2016-04-11 15:10:00,33.33,33.36,33.32,33.34,186461.0,26.469,26.4928,26.461,26.4769,186461.0
2016-04-11 15:15:00,33.34,33.34,33.3,33.32,104753.0,26.4769,26.4769,26.4451,26.461,104753.0
2016-04-11 15:20:00,33.32,33.32,33.29,33.29,67888.0,26.461,26.461,26.4372,26.4372,67888.0
2016-04-11 15:25:00,33.29,33.31,33.25,33.26,228328.0,26.4372,26.4531,26.4054,26.4134,228328.0
2016-04-11 15:30:00,33.26,33.28,33.24,33.25,222297.0,26.4134,26.4292,26.3975,26.4054,222297.0
2016-04-11 15:35:00,33.26,33.27,33.25,33.26,302141.0,26.4134,26.4213,26.4054,26.4134,302141.0
2016-04-11 15:40:00,33.25,33.26,33.19,33.19,282748.0,26.4054,26.4134,26.3578,26.3578,282748.0
2016-04-11 15:45:00,33.19,33.22,33.18,33.22,324771.0,26.3578,26.3816,26.3498,26.3816,324771.0
2016-04-11 15:50:00,33.22,33.24,33.2,33.23,692127.0,26.3816,26.3975,26.3657,26.3895,692127.0
2016-04-11 15:55:00,33.23,33.24,33.19,33.22,1116321.0,26.3895,26.3975,26.3578,26.3816,1116321.0
2016-04-12 09:30:00,33.38,33.44,33.34,33.34,351643.0,26.5087,26.5563,26.4769,26.4769,351643.0
2016-04-12 09:35:00,33.34,33.4,33.34,33.37,168768.0,26.4769,26.5245,26.4769,26.5007,168768.0
2016-04-12 09:40:00,33.37,33.41,33.34,33.39,142867.0,26.5007,26.5325,26.4769,26.5166,142867.0
2016-04-12 09:45:00,33.39,33.44,33.39,33.41,137179.0,26.5166,26.5563,26.5166,26.5325,137179.0
2016-04-12 09:50:00,33.42,33.44,33.38,33.39,144956.0,26.5404,26.5563,26.5087,26.5166,144956.0
2016-04-12 09:55:00,33.39,33.4,33.36,33.39,152391.0,26.5166,26.5245,26.4928,26.5166,152391.0
2016-04-12 10:00:00,33.39,33.42,33.37,33.39,125048.0,26.5166,26.5404,26.5007,26.5166,125048.0
2016-04-12 10:05:00,33.39,33.39,33.33,33.33,168374.0,26.5166,26.5166,26.469,26.469,168374.0
2016-04-12 10:10:00,33.33,33.33,33.26,33.27,196432.0,26.469,26.469,26.4134,26.4213,196432.0
2016-04-12 10:15:00,33.27,33.29,33.23,33.26,363701.0,26.4213,26.4372,26.3895,26.4134,363701.0
2016-04-12 10:20:00,33.25,33.26,33.19,33.2,310325.0,26.4054,26.4134,26.3578,26.3657,310325.0
2016-04-12 10:25:00,33.2,33.24,33.19,33.23,426167.0,26.3657,26.3975,26.3578,26.3895,426167.0
2016-04-12 10:30:00,33.23,33.38,33.21,33.28,671360.0,26.3895,26.5087,26.3737,26.4292,671360.0
2016-04-12 10:35:00,33.28,33.33,33.23,33.27,274969.0,26.4292,26.469,26.3895,26.4213,274969.0
2016-04-12 10:40:00,33.27,33.34,33.27,33.32,146849.0,26.4213,26.4769,26.4213,26.461,146849.0
2016-04-12 10:45:00,33.32,33.34,33.28,33.32,80606.0,26.461,26.4769,26.4292,26.461,80606.0
2016-04-12 10:50:00,33.32,33.44,33.31,33.41,388474.0,26.461,26.5563,26.4531,26.5325,388474.0
2016-04-12 10:55:00,33.41,33.46,33.41,33.45,197706.0,26.5325,26.5722,26.5325,26.5643,197706.0
2016-04-12 11:00:00,33.45,33.47,33.42,33.43,174437.0,26.5643,26.5801,26.5404,26.5484,174437.0
2016-04-12 11:05:00,33.43,33.5,33.42,33.49,209894.0,26.5484,26.604,26.5404,26.596,209894.0
2016-04-12 11:10:00,33.5,33.52,33.47,33.51,366554.0,26.604,26.6198,26.5801,26.6119,366554.0
2016-04-12 11:15:00,33.51,33.59,33.5,33.58,310128.0,26.6119,26.6754,26.604,26.6675,310128.0
2016-04-12 11:20:00,33.58,33.59,33.54,33.59,117625.0,26.6675,26.6754,26.6357,26.6754,117625.0
2016-04-12 11:25:00,33.59,33.61,33.55,33.55,188504.0,26.6754,26.6913,26.6437,26.6437,188504.0
2016-04-12 11:30:00,33.56,33.59,33.55,33.57,145692.0,26.6516,26.6754,26.6437,26.6596,145692.0
2016-04-12 11:35:00,33.57,33.6,33.55,33.59,233117.0,26.6596,26.6834,26.6437,26.6754,233117.0
2016-04-12 11:40:00,33.59,33.61,33.57,33.59,110305.0,26.6754,26.6913,26.6596,26.6754,110305.0
2016-04-12 11:45:00,33.59,33.6,33.57,33.57,133004.0,26.6754,26.6834,26.6596,26.6596,133004.0
2016-04-12 11:50:00,33.57,33.58,33.54,33.55,122255.0,26.6596,26.6675,26.6357,26.6437,122255.0
2016-04-12 11:55:00,33.56,33.56,33.52,33.55,99373.0,26.6516,26.6516,26.6198,26.6437,99373.0
2016-04-12 12:00:00,33.54,33.55,33.52,33.52,41209.0,26.6357,26.6437,26.6198,26.6198,41209.0
2016-04-12 12:05:00,33.52,33.53,33.49,33.49,129233.0,26.6198,26.6278,26.596,26.596,129233.0
2016-04-12 12:10:00,33.49,33.52,33.49,33.5,153616.0,26.596,26.6198,26.596,26.604,153616.0
2016-04-12 12:15:00,33.5,33.54,33.5,33.53,155559.0,26.604,26.6357,26.604,26.6278,155559.0
2016-04-12 12:20:00,33.53,33.58,33.53,33.56,106618.0,26.6278,26.6675,26.6278,26.6516,106618.0
2016-04-12 12:25:00,33.56,33.6,33.56,33.59,154815.0,26.6516,26.6834,26.6516,26.6754,154815.0
2016-04-12 12:30:00,33.59,33.64,33.59,33.59,83271.0,26.6754,26.7151,26.6754,26.6754,83271.0
2016-04-12 12:35:00,33.59,33.66,33.59,33.63,112224.0,26.6754,26.731,26.6754,26.7072,112224.0
2016-04-12 12:40:00,33.63,33.67,33.62,33.66,136486.0,26.7072,26.739,26.6993,26.731,136486.0
2016-04-12 12:45:00,33.66,33.67,33.62,33.64,117437.0,26.731,26.739,26.6993,26.7151,117437.0
2016-04-12 12:50:00,33.64,33.69,33.63,33.69,165095.0,26.7151,26.7548,26.7072,26.7548,165095.0
2016-04-12 12:55:00,33.69,33.69,33.66,33.66,53885.0,26.7548,26.7548,26.731,26.731,53885.0
2016-04-12 13:00:00,33.66,33.71,33.65,33.7,117817.0,26.731,26.7707,26.7231,26.7628,117817.0
2016-04-12 13:05:00,33.69,33.7,33.67,33.68,78653.0,26.7548,26.7628,26.739,26.7469,78653.0
2016-04-12 13:10:00,33.68,33.7,33.66,33.66,76663.0,26.7469,26.7628,26.731,26.731,76663.0
2016-04-12 13:15:00,33.66,33.68,33.64,33.67,219907.0,26.731,26.7469,26.7151,26.739,219907.0
2016-04-12 13:20:00,33.67,33.67,33.64,33.66,152582.0,26.739,26.739,26.7151,26.731,152582.0
2016-04-12 13:25:00,33.66,33.68,33.65,33.66,122264.0,26.731,26.7469,26.7231,26.731,122264.0
2016-04-12 13:30:00,33.66,33.73,33.66,33.67,136495.0,26.731,26.7866,26.731,26.739,136495.0
2016-04-12 13:35:00,33.67,33.67,33.63,33.64,75855.0,26.739,26.739,26.7072,26.7151,75855.0
2016-04-12 13:40:00,33.64,33.67,33.63,33.66,84752.0,26.7151,26.739,26.7072,26.731,84752.0
2016-04-12 13:45:00,33.66,33.7,33.65,33.66,83682.0,26.731,26.7628,26.7231,26.731,83682.0
2016-04-12 13:50:00,33.66,33.67,33.63,33.64,62909.0,26.731,26.739,26.7072,26.7151,62909.0
2016-04-12 13:55:00,33.65,33.68,33.64,33.68,119811.0,26.7231,26.7469,26.7151,26.7469,119811.0
2016-04-12 14:00:00,33.68,33.72,33.66,33.69,386464.0,26.7469,26.7787,26.731,26.7548,386464.0
2016-04-12 14:05:00,33.7,33.7,33.67,33.7,39158.0,26.7628,26.7628,26.739,26.7628,39158.0
2016-04-12 14:10:00,33.7,33.76,33.69,33.74,111907.0,26.7628,26.8104,26.7548,26.7946,111907.0
2016-04-12 14:15:00,33.75,33.77,33.74,33.75,130054.0,26.8025,26.8184,26.7946,26.8025,130054.0
2016-04-12 14:20:00,33.75,33.75,33.72,33.73,91525.0,26.8025,26.8025,26.7787,26.7866,91525.0
2016-04-12 14:25:00,33.73,33.76,33.72,33.73,179405.0,26.7866,26.8104,26.7787,26.7866,179405.0
2016-04-12 14:30:00,33.73,33.75,33.72,33.74,42395.0,26.7866,26.8025,26.7787,26.7946,42395.0
2016-04-12 14:35:00,33.74,33.77,33.72,33.77,66236.0,26.7946,26.8184,26.7787,26.8184,66236.0
2016-04-12 14:40:00,33.76,33.81,33.76,33.76,349494.0,26.8104,26.8501,26.8104,26.8104,349494.0
2016-04-12 14:45:00,33.76,33.78,33.74,33.76,175938.0,26.8104,26.8263,26.7946,26.8104,175938.0
2016-04-12 14:50:00,33.75,33.78,33.74,33.77,140186.0,26.8025,26.8263,26.7946,26.8184,140186.0
2016-04-12 14:55:00,33.78,33.79,33.76,33.79,97240.0,26.8263,26.8343,26.8104,26.8343,97240.0
2016-04-12 15:00:00,33.79,33.84,33.78,33.83,182484.0,26.8343,26.874,26.8263,26.866,182484.0
2016-04-12 15:05:00,33.83,33.87,33.81,33.82,298074.0,26.866,26.8978,26.8501,26.8581,298074.0
2016-04-12 15:10:00,33.82,33.83,33.8,33.8,115790.0,26.8581,26.866,26.8422,26.8422,115790.0
2016-04-12 15:15:00,33.8,33.83,33.8,33.81,135575.0,26.8422,26.866,26.8422,26.8501,135575.0
2016-04-12 15:20:00,33.81,33.83,33.78,33.79,153459.0,26.8501,26.866,26.8263,26.8343,153459.0
2016-04-12 15:25:00,33.8,33.81,33.77,33.8,132384.0,26.8422,26.8501,26.8184,26.8422,132384.0
2016-04-12 15:30:00,33.8,33.86,33.79,33.86,789050.0,26.8422,26.8899,26.8343,26.8899,789050.0
2016-04-12 15:35:00,33.86,33.87,33.78,33.79,625711.0,26.8899,26.8978,26.8263,26.8343,625711.0
2016-04-12 15:40:00,33.79,33.79,33.73,33.73,650971.0,26.8343,26.8343,26.7866,26.7866,650971.0
2016-04-12 15:45:00,33.73,33.74,33.69,33.69,517970.0,26.7866,26.7946,26.7548,26.7548,517970.0
2016-04-12 15:50:00,33.69,33.69,33.64,33.65,831641.0,26.7548,26.7548,26.7151,26.7231,831641.0
2016-04-12 15:55:00,33.65,33.68,33.63,33.68,1271592.0,26.7231,26.7469,26.7072,26.7469,1271592.0
2016-04-13 09:30:00,34.9,34.97,34.88,34.92,1543570.0,27.7158,27.7714,27.6999,27.7317,1543570.0
2016-04-13 09:35:00,34.93,35.02,34.93,34.96,1764334.0,27.7396,27.8111,27.7396,27.7634,1764334.0
2016-04-13 09:40:00,34.96,34.98,34.92,34.96,708025.0,27.7634,27.7793,27.7317,27.7634,708025.0
2016-04-13 09:45:00,34.97,34.97,34.88,34.9,869839.0,27.7714,27.7714,27.6999,27.7158,869839.0
2016-04-13 09:50:00,34.89,34.93,34.85,34.86,895117.0,27.7078,27.7396,27.6761,27.684,895117.0
2016-04-13 09:55:00,34.86,34.86,34.83,34.85,409141.0,27.684,27.684,27.6602,27.6761,409141.0
2016-04-13 10:00:00,34.85,34.88,34.83,34.86,382648.0,27.6761,27.6999,27.6602,27.684,382648.0
2016-04-13 10:05:00,34.86,34.88,34.85,34.86,485792.0,27.684,27.6999,27.6761,27.684,485792.0
2016-04-13 10:10:00,34.87,34.95,34.86,34.93,766443.0,27.6919,27.7555,27.684,27.7396,766443.0
2016-04-13 10:15:00,34.93,34.93,34.87,34.9,669832.0,27.7396,27.7396,27.6919,27.7158,669832.0
2016-04-13 10:20:00,34.9,34.91,34.86,34.89,220442.0,27.7158,27.7237,27.684,27.7078,220442.0
2016-04-13 10:25:00,34.89,34.9,34.86,34.87,196634.0,27.7078,27.7158,27.684,27.6919,196634.0
2016-04-13 10:30:00,34.88,34.91,34.84,34.84,269782.0,27.6999,27.7237,27.6681,27.6681,269782.0
2016-04-13 10:35:00,34.84,34.85,34.77,34.83,348777.0,27.6681,27.6761,27.6125,27.6602,348777.0
2016-04-13 10:40:00,34.82,34.87,34.81,34.85,349626.0,27.6522,27.6919,27.6443,27.6761,349626.0
2016-04-13 10:45:00,34.84,34.89,34.84,34.88,378266.0,27.6681,27.7078,27.6681,27.6999,378266.0
2016-04-13 10:50:00,34.88,34.95,34.87,34.95,464092.0,27.6999,27.7555,27.6919,27.7555,464092.0
2016-04-13 10:55:00,34.95,34.97,34.87,34.89,566664.0,27.7555,27.7714,27.6919,27.7078,566664.0
2016-04-13 11:00:00,34.88,34.92,34.86,34.9,804708.0,27.6999,27.7317,27.684,27.7158,804708.0
2016-04-13 11:05:00,34.9,34.94,34.88,34.93,235639.0,27.7158,27.7475,27.6999,27.7396,235639.0
2016-04-13 11:10:00,34.93,34.95,34.9,34.93,432523.0,27.7396,27.7555,27.7158,27.7396,432523.0
2016-04-13 11:15:00,34.93,34.94,34.9,34.92,438111.0,27.7396,27.7475,27.7158,27.7317,438111.0
2016-04-13 11:20:00,34.92,34.93,34.87,34.89,335119.0,27.7317,27.7396,27.6919,27.7078,335119.0
2016-04-13 11:25:00,34.88,34.93,34.88,34.92,194038.0,27.6999,27.7396,27.6999,27.7317,194038.0
2016-04-13 11:30:00,34.92,34.99,34.92,34.98,715052.0,27.7317,27.7872,27.7317,27.7793,715052.0
2016-04-13 11:35:00,34.97,34.99,34.95,34.99,369821.0,27.7714,27.7872,27.7555,27.7872,369821.0
2016-04-13 11:40:00,34.98,35.01,34.98,35.01,694108.0,27.7793,27.8031,27.7793,27.8031,694108.0
2016-04-13 11:45:00,35.01,35.01,34.97,34.99,193294.0,27.8031,27.8031,27.7714,27.7872,193294.0
2016-04-13 11:50:00,34.99,35.0,34.98,35.0,152667.0,27.7872,27.7952,27.7793,27.7952,152667.0
2016-04-13 11:55:00,35.0,35.03,35.0,35.01,195688.0,27.7952,27.819,27.7952,27.8031,195688.0
2016-04-13 12:00:00,35.01,35.02,34.97,34.98,293014.0,27.8031,27.8111,27.7714,27.7793,293014.0
2016-04-13 12:05:00,34.98,35.02,34.97,34.98,279137.0,27.7793,27.8111,27.7714,27.7793,279137.0
2016-04-13 12:10:00,34.97,34.99,34.93,34.94,296890.0,27.7714,27.7872,27.7396,27.7475,296890.0
2016-04-13 12:15:00,34.94,34.94,34.88,34.89,470857.0,27.7475,27.7475,27.6999,27.7078,470857.0
2016-04-13 12:20:00,34.89,34.9,34.85,34.86,110394.0,27.7078,27.7158,27.6761,27.684,110394.0
2016-04-13 12:25:00,34.87,34.89,34.85,34.88,317408.0,27.6919,27.7078,27.6761,27.6999,317408.0
2016-04-13 12:30:00,34.88,34.88,34.81,34.83,314583.0,27.6999,27.6999,27.6443,27.6602,314583.0
2016-04-13 12:35:00,34.83,34.84,34.81,34.82,233413.0,27.6602,27.6681,27.6443,27.6522,233413.0
2016-04-13 12:40:00,34.83,34.84,34.81,34.83,325275.0,27.6602,27.6681,27.6443,27.6602,325275.0
2016-04-13 12:45:00,34.82,34.85,34.82,34.84,71540.0,27.6522,27.6761,27.6522,27.6681,71540.0
2016-04-13 12:50:00,34.83,34.84,34.81,34.83,83830.0,27.6602,27.6681,27.6443,27.6602,83830.0
2016-04-13 12:55:00,34.83,34.84,34.81,34.83,76595.0,27.6602,27.6681,27.6443,27.6602,76595.0
2016-04-13 13:00:00,34.83,34.84,34.81,34.82,70737.0,27.6602,27.6681,27.6443,27.6522,70737.0
2016-04-13 13:05:00,34.82,34.82,34.78,34.79,185776.0,27.6522,27.6522,27.6205,27.6284,185776.0
2016-04-13 13:10:00,34.79,34.8,34.76,34.79,106285.0,27.6284,27.6364,27.6046,27.6284,106285.0
2016-04-13 13:15:00,34.79,34.82,34.78,34.82,94617.0,27.6284,27.6522,27.6205,27.6522,94617.0
2016-04-13 13:20:00,34.82,34.84,34.81,34.83,193280.0,27.6522,27.6681,27.6443,27.6602,193280.0
2016-04-13 13:25:00,34.84,34.86,34.83,34.84,99809.0,27.6681,27.684,27.6602,27.6681,99809.0
2016-04-13 13:30:00,34.84,34.87,34.82,34.83,99343.0,27.6681,27.6919,27.6522,27.6602,99343.0
2016-04-13 13:35:00,34.83,34.87,34.8,34.86,138453.0,27.6602,27.6919,27.6364,27.684,138453.0
2016-04-13 13:40:00,34.86,34.88,34.85,34.88,55168.0,27.684,27.6999,27.6761,27.6999,55168.0
2016-04-13 13:45:00,34.88,34.89,34.86,34.88,92344.0,27.6999,27.7078,27.684,27.6999,92344.0
2016-04-13 13:50:00,34.88,34.9,34.87,34.9,85749.0,27.6999,27.7158,27.6919,27.7158,85749.0
2016-04-13 13:55:00,34.9,34.92,34.89,34.91,116498.0,27.7158,27.7317,27.7078,27.7237,116498.0
2016-04-13 14:00:00,34.91,34.92,34.88,34.89,104654.0,27.7237,27.7317,27.6999,27.7078,104654.0
2016-04-13 14:05:00,34.89,34.94,34.88,34.93,126093.0,27.7078,27.7475,27.6999,27.7396,126093.0
2016-04-13 14:10:00,34.93,34.94,34.88,34.89,275706.0,27.7396,27.7475,27.6999,27.7078,275706.0
2016-04-13 14:15:00,34.89,34.91,34.87,34.9,149833.0,27.7078,27.7237,27.6919,27.7158,149833.0
2016-04-13 14:20:00,34.9,34.92,34.87,34.89,144356.0,27.7158,27.7317,27.6919,27.7078,144356.0
2016-04-13 14:25:00,34.89,34.89,34.86,34.86,67838.0,27.7078,27.7078,27.684,27.684,67838.0
2016-04-13 14:30:00,34.86,34.92,34.86,34.91,159147.0,27.684,27.7317,27.684,27.7237,159147.0
2016-04-13 14:35:00,34.91,34.91,34.89,34.9,68803.0,27.7237,27.7237,27.7078,27.7158,68803.0
2016-04-13 14:40:00,34.9,34.93,34.89,34.91,451999.0,27.7158,27.7396,27.7078,27.7237,451999.0
2016-04-13 14:45:00,34.91,34.94,34.9,34.91,252162.0,27.7237,27.7475,27.7158,27.7237,252162.0
2016-04-13 14:50:00,34.91,34.92,34.89,34.91,82010.0,27.7237,27.7317,27.7078,27.7237,82010.0
2016-04-13 14:55:00,34.91,34.96,34.89,34.94,443302.0,27.7237,27.7634,27.7078,27.7475,443302.0
2016-04-13 15:00:00,34.94,34.97,34.92,34.96,169769.0,27.7475,27.7714,27.7317,27.7634,169769.0
2016-04-13 15:05:00,34.96,34.98,34.95,34.98,199010.0,27.7634,27.7793,27.7555,27.7793,199010.0
2016-04-13 15:10:00,34.98,34.98,34.94,34.95,190747.0,27.7793,27.7793,27.7475,27.7555,190747.0
2016-04-13 15:15:00,34.95,34.96,34.93,34.94,149223.0,27.7555,27.7634,27.7396,27.7475,149223.0
2016-04-13 15:20:00,34.94,34.96,34.91,34.95,220449.0,27.7475,27.7634,27.7237,27.7555,220449.0
2016-04-13 15:25:00,34.95,34.96,34.93,34.94,109342.0,27.7555,27.7634,27.7396,27.7475,109342.0
2016-04-13 15:30:00,34.94,34.98,34.93,34.98,240754.0,27.7475,27.7793,27.7396,27.7793,240754.0
2016-04-13 15:35:00,34.98,34.98,34.91,34.93,355246.0,27.7793,27.7793,27.7237,27.7396,355246.0
2016-04-13 15:40:00,34.93,34.93,34.91,34.93,317850.0,27.7396,27.7396,27.7237,27.7396,317850.0
2016-04-13 15:45:00,34.92,34.93,34.87,34.87,354221.0,27.7317,27.7396,27.6919,27.6919,354221.0
2016-04-13 15:50:00,34.88,34.93,34.87,34.9,1363005.0,27.6999,27.7396,27.6919,27.7158,1363005.0
2016-04-13 15:55:00,34.89,35.0,34.89,34.98,3286697.0,27.7078,27.7952,27.7078,27.7793,3286697.0
2016-04-14 09:30:00,34.94,34.99,34.88,34.91,371496.0,27.7475,27.7872,27.6999,27.7237,371496.0
2016-04-14 09:35:00,34.91,34.92,34.85,34.9,493234.0,27.7237,27.7317,27.6761,27.7158,493234.0
2016-04-14 09:40:00,34.89,34.9,34.86,34.9,285166.0,27.7078,27.7158,27.684,27.7158,285166.0
2016-04-14 09:45:00,34.89,34.93,34.88,34.92,136343.0,27.7078,27.7396,27.6999,27.7317,136343.0
2016-04-14 09:50:00,34.92,34.93,34.86,34.86,636841.0,27.7317,27.7396,27.684,27.684,636841.0
2016-04-14 09:55:00,34.86,34.88,34.85,34.86,289028.0,27.684,27.6999,27.6761,27.684,289028.0
2016-04-14 10:00:00,34.86,34.9,34.86,34.9,119045.0,27.684,27.7158,27.684,27.7158,119045.0
2016-04-14 10:05:00,34.9,34.92,34.88,34.91,151481.0,27.7158,27.7317,27.6999,27.7237,151481.0
2016-04-14 10:10:00,34.91,34.93,34.89,34.91,255141.0,27.7237,27.7396,27.7078,27.7237,255141.0
2016-04-14 10:15:00,34.91,34.92,34.89,34.91,74489.0,27.7237,27.7317,27.7078,27.7237,74489.0
2016-04-14 10:20:00,34.91,34.97,34.91,34.95,149925.0,27.7237,27.7714,27.7237,27.7555,149925.0
2016-04-14 10:25:00,34.95,34.97,34.92,34.95,200566.0,27.7555,27.7714,27.7317,27.7555,200566.0
2016-04-14 10:30:00,34.95,34.98,34.94,34.97,129587.0,27.7555,27.7793,27.7475,27.7714,129587.0
2016-04-14 10:35:00,34.96,34.99,34.95,34.95,238791.0,27.7634,27.7872,27.7555,27.7555,238791.0
2016-04-14 10:40:00,34.95,34.98,34.94,34.98,160914.0,27.7555,27.7793,27.7475,27.7793,160914.0
2016-04-14 10:45:00,34.98,34.98,34.94,34.96,114049.0,27.7793,27.7793,27.7475,27.7634,114049.0
2016-04-14 10:50:00,34.96,35.01,34.95,34.99,178740.0,27.7634,27.8031,27.7555,27.7872,178740.0
2016-04-14 10:55:00,34.99,34.99,34.96,34.96,92373.0,27.7872,27.7872,27.7634,27.7634,92373.0
2016-04-14 11:00:00,34.96,34.98,34.95,34.98,275766.0,27.7634,27.7793,27.7555,27.7793,275766.0
2016-04-14 11:05:00,34.98,35.03,34.97,35.01,313135.0,27.7793,27.819,27.7714,27.8031,313135.0
2016-04-14 11:10:00,35.01,35.01,34.96,34.97,208996.0,27.8031,27.8031,27.7634,27.7714,208996.0
2016-04-14 11:15:00,34.97,35.0,34.96,34.99,115807.0,27.7714,27.7952,27.7634,27.7872,115807.0
2016-04-14 11:20:00,34.98,35.0,34.94,34.97,157702.0,27.7793,27.7952,27.7475,27.7714,157702.0
2016-04-14 11:25:00,34.97,35.0,34.94,35.0,153525.0,27.7714,27.7952,27.7475,27.7952,153525.0
2016-04-14 11:30:00,35.0,35.01,34.98,35.01,146877.0,27.7952,27.8031,27.7793,27.8031,146877.0
2016-04-14 11:35:00,35.0,35.02,35.0,35.01,79228.0,27.7952,27.8111,27.7952,27.8031,79228.0
2016-04-14 11:40:00,35.02,35.03,34.99,35.01,176790.0,27.8111,27.819,27.7872,27.8031,176790.0
2016-04-14 11:45:00,35.01,35.04,35.0,35.04,104972.0,27.8031,27.8269,27.7952,27.8269,104972.0
2016-04-14 11:50:00,35.03,35.04,35.0,35.02,96349.0,27.819,27.8269,27.7952,27.8111,96349.0
2016-04-14 11:55:00,35.02,35.02,35.0,35.01,73172.0,27.8111,27.8111,27.7952,27.8031,73172.0
2016-04-14 12:00:00,35.01,35.01,34.98,35.01,119577.0,27.8031,27.8031,27.7793,27.8031,119577.0
2016-04-14 12:05:00,35.01,35.01,34.98,35.0,124489.0,27.8031,27.8031,27.7793,27.7952,124489.0
2016-04-14 12:10:00,34.99,35.01,34.99,35.0,61335.0,27.7872,27.8031,27.7872,27.7952,61335.0
2016-04-14 12:15:00,35.0,35.0,34.98,34.99,83232.0,27.7952,27.7952,27.7793,27.7872,83232.0
2016-04-14 12:20:00,34.99,35.0,34.97,34.99,84414.0,27.7872,27.7952,27.7714,27.7872,84414.0
2016-04-14 12:25:00,34.98,34.99,34.98,34.99,24002.0,27.7793,27.7872,27.7793,27.7872,24002.0
2016-04-14 12:30:00,34.99,34.99,34.95,34.95,154618.0,27.7872,27.7872,27.7555,27.7555,154618.0
2016-04-14 12:35:00,34.96,34.98,34.94,34.96,104846.0,27.7634,27.7793,27.7475,27.7634,104846.0
2016-04-14 12:40:00,34.96,35.0,34.95,35.0,97094.0,27.7634,27.7952,27.7555,27.7952,97094.0
2016-04-14 12:45:00,34.99,34.99,34.97,34.98,81030.0,27.7872,27.7872,27.7714,27.7793,81030.0
2016-04-14 12:50:00,34.98,35.0,34.97,34.99,49534.0,27.7793,27.7952,27.7714,27.7872,49534.0
2016-04-14 12:55:00,34.99,35.02,34.98,35.02,42120.0,27.7872,27.8111,27.7793,27.8111,42120.0
2016-04-14 13:00:00,35.02,35.03,35.0,35.02,49670.0,27.8111,27.819,27.7952,27.8111,49670.0
2016-04-14 13:05:00,35.02,35.03,34.99,35.01,81465.0,27.8111,27.819,27.7872,27.8031,81465.0
2016-04-14 13:10:00,35.01,35.02,34.99,35.0,46428.0,27.8031,27.8111,27.7872,27.7952,46428.0
2016-04-14 13:15:00,35.0,35.01,34.98,35.0,78083.0,27.7952,27.8031,27.7793,27.7952,78083.0
2016-04-14 13:20:00,35.0,35.0,34.97,34.98,53501.0,27.7952,27.7952,27.7714,27.7793,53501.0
2016-04-14 13:25:00,34.97,34.97,34.95,34.95,44629.0,27.7714,27.7714,27.7555,27.7555,44629.0
2016-04-14 13:30:00,34.95,34.99,34.95,34.98,50242.0,27.7555,27.7872,27.7555,27.7793,50242.0
2016-04-14 13:35:00,34.98,34.98,34.94,34.94,27571.0,27.7793,27.7793,27.7475,27.7475,27571.0
2016-04-14 13:40:00,34.94,34.97,34.94,34.97,23221.0,27.7475,27.7714,27.7475,27.7714,23221.0
2016-04-14 13:45:00,34.97,34.97,34.95,34.95,50671.0,27.7714,27.7714,27.7555,27.7555,50671.0
2016-04-14 13:50:00,34.95,34.96,34.91,34.93,154653.0,27.7555,27.7634,27.7237,27.7396,154653.0
2016-04-14 13:55:00,34.93,34.95,34.91,34.92,44629.0,27.7396,27.7555,27.7237,27.7317,44629.0
2016-04-14 14:00:00,34.92,34.94,34.89,34.94,79289.0,27.7317,27.7475,27.7078,27.7475,79289.0
2016-04-14 14:05:00,34.94,34.97,34.93,34.97,114675.0,27.7475,27.7714,27.7396,27.7714,114675.0
2016-04-14 14:10:00,34.97,34.98,34.94,34.95,50224.0,27.7714,27.7793,27.7475,27.7555,50224.0
2016-04-14 14:15:00,34.95,34.98,34.94,34.97,82035.0,27.7555,27.7793,27.7475,27.7714,82035.0
2016-04-14 14:20:00,34.97,35.0,34.96,34.97,65100.0,27.7714,27.7952,27.7634,27.7714,65100.0
2016-04-14 14:25:00,34.98,34.98,34.94,34.94,83205.0,27.7793,27.7793,27.7475,27.7475,83205.0
2016-04-14 14:30:00,34.95,34.95,34.91,34.91,86718.0,27.7555,27.7555,27.7237,27.7237,86718.0
2016-04-14 14:35:00,34.91,34.93,34.9,34.93,108005.0,27.7237,27.7396,27.7158,27.7396,108005.0
2016-04-14 14:40:00,34.93,34.95,34.92,34.94,107926.0,27.7396,27.7555,27.7317,27.7475,107926.0
2016-04-14 14:45:00,34.94,34.95,34.93,34.94,45986.0,27.7475,27.7555,27.7396,27.7475,45986.0
2016-04-14 14:50:00,34.93,34.95,34.92,34.94,44717.0,27.7396,27.7555,27.7317,27.7475,44717.0
2016-04-14 14:55:00,34.95,34.96,34.93,34.94,89223.0,27.7555,27.7634,27.7396,27.7475,89223.0
2016-04-14 15:00:00,34.94,34.98,34.94,34.97,379666.0,27.7475,27.7793,27.7475,27.7714,379666.0
2016-04-14 15:05:00,34.97,34.98,34.95,34.97,46474.0,27.7714,27.7793,27.7555,27.7714,46474.0
2016-04-14 15:10:00,34.96,34.96,34.93,34.94,108671.0,27.7634,27.7634,27.7396,27.7475,108671.0
2016-04-14 15:15:00,34.95,34.97,34.94,34.95,78338.0,27.7555,27.7714,27.7475,27.7555,78338.0
2016-04-14 15:20:00,34.95,34.97,34.95,34.95,83307.0,27.7555,27.7714,27.7555,27.7555,83307.0
2016-04-14 15:25:00,34.95,34.97,34.94,34.95,141432.0,27.7555,27.7714,27.7475,27.7555,141432.0
2016-04-14 15:30:00,34.95,34.97,34.94,34.97,139369.0,27.7555,27.7714,27.7475,27.7714,139369.0
2016-04-14 15:35:00,34.96,34.98,34.95,34.95,156164.0,27.7634,27.7793,27.7555,27.7555,156164.0
2016-04-14 15:40:00,34.95,34.96,34.94,34.95,173294.0,27.7555,27.7634,27.7475,27.7555,173294.0
2016-04-14 15:45:00,34.95,34.97,34.94,34.96,187283.0,27.7555,27.7714,27.7475,27.7634,187283.0
2016-04-14 15:50:00,34.96,34.97,34.95,34.97,379769.0,27.7634,27.7714,27.7555,27.7714,379769.0
2016-04-14 15:55:00,34.97,34.97,34.93,34.94,883484.0,27.7714,27.7714,27.7396,27.7475,883484.0
2016-04-15 09:30:00,34.68,34.71,34.65,34.67,389574.0,27.5411,27.5649,27.5172,27.5331,389574.0
2016-04-15 09:35:00,34.68,34.73,34.62,34.68,398552.0,27.5411,27.5808,27.4934,27.5411,398552.0
2016-04-15 09:40:00,34.68,34.73,34.67,34.68,185320.0,27.5411,27.5808,27.5331,27.5411,185320.0
2016-04-15 09:45:00,34.68,34.71,34.67,34.68,127488.0,27.5411,27.5649,27.5331,27.5411,127488.0
2016-04-15 09:50:00,34.68,34.72,34.65,34.66,205699.0,27.5411,27.5728,27.5172,27.5252,205699.0
2016-04-15 09:55:00,34.67,34.69,34.63,34.64,454675.0,27.5331,27.549,27.5013,27.5093,454675.0
2016-04-15 10:00:00,34.64,34.66,34.62,34.64,206325.0,27.5093,27.5252,27.4934,27.5093,206325.0
2016-04-15 10:05:00,34.63,34.65,34.6,34.6,146811.0,27.5013,27.5172,27.4775,27.4775,146811.0
2016-04-15 10:10:00,34.6,34.6,34.55,34.56,322374.0,27.4775,27.4775,27.4378,27.4458,322374.0
2016-04-15 10:15:00,34.56,34.59,34.54,34.58,238343.0,27.4458,27.4696,27.4299,27.4616,238343.0
2016-04-15 10:20:00,34.58,34.61,34.57,34.61,355213.0,27.4616,27.4855,27.4537,27.4855,355213.0
2016-04-15 10:25:00,34.6,34.63,34.57,34.62,286693.0,27.4775,27.5013,27.4537,27.4934,286693.0
2016-04-15 10:30:00,34.62,34.68,34.61,34.68,217274.0,27.4934,27.5411,27.4855,27.5411,217274.0
2016-04-15 10:35:00,34.67,34.7,34.66,34.67,134657.0,27.5331,27.5569,27.5252,27.5331,134657.0
2016-04-15 10:40:00,34.67,34.67,34.64,34.66,87719.0,27.5331,27.5331,27.5093,27.5252,87719.0
2016-04-15 10:45:00,34.66,34.69,34.66,34.67,142296.0,27.5252,27.549,27.5252,27.5331,142296.0
2016-04-15 10:50:00,34.68,34.68,34.63,34.64,158108.0,27.5411,27.5411,27.5013,27.5093,158108.0
2016-04-15 10:55:00,34.64,34.67,34.62,34.65,121435.0,27.5093,27.5331,27.4934,27.5172,121435.0
2016-04-15 11:00:00,34.64,34.68,34.64,34.65,206342.0,27.5093,27.5411,27.5093,27.5172,206342.0
2016-04-15 11:05:00,34.66,34.66,34.61,34.63,75580.0,27.5252,27.5252,27.4855,27.5013,75580.0
2016-04-15 11:10:00,34.63,34.7,34.61,34.7,269072.0,27.5013,27.5569,27.4855,27.5569,269072.0
2016-04-15 11:15:00,34.7,34.7,34.68,34.7,146126.0,27.5569,27.5569,27.5411,27.5569,146126.0
2016-04-15 11:20:00,34.7,34.72,34.69,34.69,165467.0,27.5569,27.5728,27.549,27.549,165467.0
2016-04-15 11:25:00,34.69,34.72,34.68,34.69,71056.0,27.549,27.5728,27.5411,27.549,71056.0
2016-04-15 11:30:00,34.69,34.71,34.68,34.7,127008.0,27.549,27.5649,27.5411,27.5569,127008.0
2016-04-15 11:35:00,34.7,34.72,34.69,34.71,116689.0,27.5569,27.5728,27.549,27.5649,116689.0
2016-04-15 11:40:00,34.7,34.72,34.69,34.7,98060.0,27.5569,27.5728,27.549,27.5569,98060.0
2016-04-15 11:45:00,34.7,34.73,34.69,34.72,102576.0,27.5569,27.5808,27.549,27.5728,102576.0
2016-04-15 11:50:00,34.72,34.73,34.71,34.73,59815.0,27.5728,27.5808,27.5649,27.5808,59815.0
2016-04-15 11:55:00,34.72,34.73,34.71,34.72,21108.0,27.5728,27.5808,27.5649,27.5728,21108.0
2016-04-15 12:00:00,34.72,34.72,34.69,34.7,21367.0,27.5728,27.5728,27.549,27.5569,21367.0
2016-04-15 12:05:00,34.7,34.72,34.7,34.7,31250.0,27.5569,27.5728,27.5569,27.5569,31250.0
2016-04-15 12:10:00,34.7,34.71,34.69,34.7,37647.0,27.5569,27.5649,27.549,27.5569,37647.0
2016-04-15 12:15:00,34.7,34.71,34.68,34.68,143100.0,27.5569,27.5649,27.5411,27.5411,143100.0
2016-04-15 12:20:00,34.69,34.69,34.66,34.67,218160.0,27.549,27.549,27.5252,27.5331,218160.0
2016-04-15 12:25:00,34.66,34.67,34.66,34.67,35623.0,27.5252,27.5331,27.5252,27.5331,35623.0
2016-04-15 12:30:00,34.67,34.67,34.66,34.66,24524.0,27.5331,27.5331,27.5252,27.5252,24524.0
2016-04-15 12:35:00,34.66,34.67,34.65,34.66,153723.0,27.5252,27.5331,27.5172,27.5252,153723.0
2016-04-15 12:40:00,34.65,34.69,34.64,34.69,258228.0,27.5172,27.549,27.5093,27.549,258228.0
2016-04-15 12:45:00,34.69,34.7,34.66,34.67,203178.0,27.549,27.5569,27.5252,27.5331,203178.0
2016-04-15 12:50:00,34.67,34.68,34.65,34.66,45627.0,27.5331,27.5411,27.5172,27.5252,45627.0
2016-04-15 12:55:00,34.66,34.67,34.63,34.63,220064.0,27.5252,27.5331,27.5013,27.5013,220064.0
2016-04-15 13:00:00,34.64,34.66,34.63,34.65,127548.0,27.5093,27.5252,27.5013,27.5172,127548.0
2016-04-15 13:05:00,34.65,34.66,34.63,34.64,73210.0,27.5172,27.5252,27.5013,27.5093,73210.0
2016-04-15 13:10:00,34.64,34.64,34.6,34.62,198027.0,27.5093,27.5093,27.4775,27.4934,198027.0
2016-04-15 13:15:00,34.62,34.62,34.59,34.6,112054.0,27.4934,27.4934,27.4696,27.4775,112054.0
2016-04-15 13:20:00,34.59,34.61,34.59,34.61,103717.0,27.4696,27.4855,27.4696,27.4855,103717.0
2016-04-15 13:25:00,34.61,34.62,34.58,34.59,159203.0,27.4855,27.4934,27.4616,27.4696,159203.0
2016-04-15 13:30:00,34.59,34.6,34.57,34.59,84876.0,27.4696,27.4775,27.4537,27.4696,84876.0
2016-04-15 13:35:00,34.59,34.59,34.54,34.55,154480.0,27.4696,27.4696,27.4299,27.4378,154480.0
2016-04-15 13:40:00,34.55,34.57,34.53,34.57,330184.0,27.4378,27.4537,27.4219,27.4537,330184.0
2016-04-15 13:45:00,34.57,34.58,34.54,34.55,78931.0,27.4537,27.4616,27.4299,27.4378,78931.0
2016-04-15 13:50:00,34.55,34.57,34.55,34.57,34482.0,27.4378,27.4537,27.4378,27.4537,34482.0
2016-04-15 13:55:00,34.57,34.59,34.56,34.56,67782.0,27.4537,27.4696,27.4458,27.4458,67782.0
2016-04-15 14:00:00,34.57,34.61,34.56,34.57,289274.0,27.4537,27.4855,27.4458,27.4537,289274.0
2016-04-15 14:05:00,34.57,34.57,34.54,34.55,39570.0,27.4537,27.4537,27.4299,27.4378,39570.0
2016-04-15 14:10:00,34.55,34.57,34.52,34.52,83291.0,27.4378,27.4537,27.414,27.414,83291.0
2016-04-15 14:15:00,34.52,34.56,34.51,34.54,52673.0,27.414,27.4458,27.406,27.4299,52673.0
2016-04-15 14:20:00,34.54,34.56,34.53,34.55,29802.0,27.4299,27.4458,27.4219,27.4378,29802.0
2016-04-15 14:25:00,34.55,34.57,34.54,34.55,36353.0,27.4378,27.4537,27.4299,27.4378,36353.0
2016-04-15 14:30:00,34.55,34.57,34.55,34.57,49377.0,27.4378,27.4537,27.4378,27.4537,49377.0
2016-04-15 14:35:00,34.57,34.59,34.54,34.58,138443.0,27.4537,27.4696,27.4299,27.4616,138443.0
2016-04-15 14:40:00,34.58,34.59,34.57,34.58,31339.0,27.4616,27.4696,27.4537,27.4616,31339.0
2016-04-15 14:45:00,34.58,34.59,34.57,34.57,83864.0,27.4616,27.4696,27.4537,27.4537,83864.0
2016-04-15 14:50:00,34.57,34.6,34.57,34.59,42622.0,27.4537,27.4775,27.4537,27.4696,42622.0
2016-04-15 14:55:00,34.59,34.6,34.56,34.6,68188.0,27.4696,27.4775,27.4458,27.4775,68188.0
2016-04-15 15:00:00,34.6,34.6,34.57,34.57,72818.0,27.4775,27.4775,27.4537,27.4537,72818.0
2016-04-15 15:05:00,34.57,34.58,34.57,34.57,80813.0,27.4537,27.4616,27.4537,27.4537,80813.0
2016-04-15 15:10:00,34.57,34.58,34.55,34.56,170708.0,27.4537,27.4616,27.4378,27.4458,170708.0
2016-04-15 15:15:00,34.57,34.57,34.54,34.55,96843.0,27.4537,27.4537,27.4299,27.4378,96843.0
2016-04-15 15:20:00,34.55,34.57,34.54,34.56,146839.0,27.4378,27.4537,27.4299,27.4458,146839.0
2016-04-15 15:25:00,34.56,34.57,34.55,34.55,62776.0,27.4458,27.4537,27.4378,27.4378,62776.0
2016-04-15 15:30:00,34.55,34.56,34.53,34.53,127188.0,27.4378,27.4458,27.4219,27.4219,127188.0
2016-04-15 15:35:00,34.53,34.54,34.51,34.51,114767.0,27.4219,27.4299,27.406,27.406,114767.0
2016-04-15 15:40:00,34.51,34.52,34.49,34.51,228310.0,27.406,27.414,27.3902,27.406,228310.0
2016-04-15 15:45:00,34.5,34.52,34.49,34.49,570245.0,27.3981,27.414,27.3902,27.3902,570245.0
2016-04-15 15:50:00,34.49,34.5,34.46,34.46,717878.0,27.3902,27.3981,27.3663,27.3663,717878.0
2016-04-15 15:55:00,34.47,34.53,34.46,34.49,1761298.0,27.3743,27.4219,27.3663,27.3902,1761298.0
2016-04-18 09:30:00,34.43,34.48,34.36,34.4,1049814.0,27.3425,27.3822,27.2869,27.3187,1049814.0
2016-04-18 09:35:00,34.4,34.48,34.38,34.48,756832.0,27.3187,27.3822,27.3028,27.3822,756832.0
2016-04-18 09:40:00,34.48,34.5,34.43,34.44,1001446.0,27.3822,27.3981,27.3425,27.3505,1001446.0
2016-04-18 09:45:00,34.43,34.51,34.42,34.51,584716.0,27.3425,27.406,27.3346,27.406,584716.0
2016-04-18 09:50:00,34.51,34.52,34.47,34.51,333457.0,27.406,27.414,27.3743,27.406,333457.0
2016-04-18 09:55:00,34.51,34.53,34.5,34.51,269144.0,27.406,27.4219,27.3981,27.406,269144.0
2016-04-18 10:00:00,34.51,34.59,34.5,34.55,457499.0,27.406,27.4696,27.3981,27.4378,457499.0
2016-04-18 10:05:00,34.56,34.62,34.55,34.58,336701.0,27.4458,27.4934,27.4378,27.4616,336701.0
2016-04-18 10:10:00,34.58,34.62,34.53,34.62,470113.0,27.4616,27.4934,27.4219,27.4934,470113.0
2016-04-18 10:15:00,34.62,34.64,34.61,34.63,450286.0,27.4934,27.5093,27.4855,27.5013,450286.0
2016-04-18 10:20:00,34.63,34.66,34.62,34.65,329306.0,27.5013,27.5252,27.4934,27.5172,329306.0
2016-04-18 10:25:00,34.65,34.7,34.64,34.7,370077.0,27.5172,27.5569,27.5093,27.5569,370077.0
2016-04-18 10:30:00,34.7,34.75,34.68,34.73,360342.0,27.5569,27.5966,27.5411,27.5808,360342.0
2016-04-18 10:35:00,34.72,34.73,34.67,34.68,339986.0,27.5728,27.5808,27.5331,27.5411,339986.0
2016-04-18 10:40:00,34.68,34.72,34.67,34.68,246964.0,27.5411,27.5728,27.5331,27.5411,246964.0
2016-04-18 10:45:00,34.69,34.7,34.63,34.64,238773.0,27.549,27.5569,27.5013,27.5093,238773.0
2016-04-18 10:50:00,34.64,34.72,34.62,34.71,314751.0,27.5093,27.5728,27.4934,27.5649,314751.0
2016-04-18 10:55:00,34.72,34.73,34.68,34.69,119703.0,27.5728,27.5808,27.5411,27.549,119703.0
2016-04-18 11:00:00,34.68,34.7,34.66,34.7,173954.0,27.5411,27.5569,27.5252,27.5569,173954.0
2016-04-18 11:05:00,34.7,34.71,34.68,34.7,86817.0,27.5569,27.5649,27.5411,27.5569,86817.0
2016-04-18 11:10:00,34.7,34.73,34.69,34.7,99235.0,27.5569,27.5808,27.549,27.5569,99235.0
2016-04-18 11:15:00,34.7,34.74,34.69,34.72,108338.0,27.5569,27.5887,27.549,27.5728,108338.0
2016-04-18 11:20:00,34.72,34.76,34.71,34.75,208712.0,27.5728,27.6046,27.5649,27.5966,208712.0
2016-04-18 11:25:00,34.75,34.75,34.73,34.75,71937.0,27.5966,27.5966,27.5808,27.5966,71937.0
2016-04-18 11:30:00,34.75,34.78,34.75,34.77,184528.0,27.5966,27.6205,27.5966,27.6125,184528.0
2016-04-18 11:35:00,34.76,34.79,34.75,34.78,206560.0,27.6046,27.6284,27.5966,27.6205,206560.0
2016-04-18 11:40:00,34.78,34.81,34.77,34.78,249650.0,27.6205,27.6443,27.6125,27.6205,249650.0
2016-04-18 11:45:00,34.79,34.81,34.76,34.76,89779.0,27.6284,27.6443,27.6046,27.6046,89779.0
2016-04-18 11:50:00,34.76,34.78,34.75,34.77,108284.0,27.6046,27.6205,27.5966,27.6125,108284.0
2016-04-18 11:55:00,34.77,34.78,34.76,34.77,51775.0,27.6125,27.6205,27.6046,27.6125,51775.0
2016-04-18 12:00:00,34.77,34.79,34.77,34.79,46789.0,27.6125,27.6284,27.6125,27.6284,46789.0
2016-04-18 12:05:00,34.79,34.81,34.78,34.79,154489.0,27.6284,27.6443,27.6205,27.6284,154489.0
2016-04-18 12:10:00,34.8,34.82,34.79,34.81,110605.0,27.6364,27.6522,27.6284,27.6443,110605.0
2016-04-18 12:15:00,34.81,34.84,34.8,34.83,140545.0,27.6443,27.6681,27.6364,27.6602,140545.0
2016-04-18 12:20:00,34.84,34.87,34.83,34.84,60774.0,27.6681,27.6919,27.6602,27.6681,60774.0
2016-04-18 12:25:00,34.84,34.86,34.84,34.86,31782.0,27.6681,27.684,27.6681,27.684,31782.0
2016-04-18 12:30:00,34.86,34.89,34.85,34.88,126467.0,27.684,27.7078,27.6761,27.6999,126467.0
2016-04-18 12:35:00,34.88,34.88,34.84,34.87,70480.0,27.6999,27.6999,27.6681,27.6919,70480.0
2016-04-18 12:40:00,34.87,34.87,34.83,34.84,119497.0,27.6919,27.6919,27.6602,27.6681,119497.0
2016-04-18 12:45:00,34.85,34.86,34.81,34.84,60279.0,27.6761,27.684,27.6443,27.6681,60279.0
2016-04-18 12:50:00,34.84,34.84,34.8,34.8,64639.0,27.6681,27.6681,27.6364,27.6364,64639.0
2016-04-18 12:55:00,34.8,34.82,34.79,34.81,85907.0,27.6364,27.6522,27.6284,27.6443,85907.0
2016-04-18 13:00:00,34.8,34.82,34.79,34.8,93032.0,27.6364,27.6522,27.6284,27.6364,93032.0
2016-04-18 13:05:00,34.8,34.81,34.76,34.8,174807.0,27.6364,27.6443,27.6046,27.6364,174807.0
2016-04-18 13:10:00,34.8,34.8,34.75,34.76,50406.0,27.6364,27.6364,27.5966,27.6046,50406.0
2016-04-18 13:15:00,34.76,34.79,34.74,34.76,151328.0,27.6046,27.6284,27.5887,27.6046,151328.0
2016-04-18 13:20:00,34.76,34.77,34.73,34.77,138559.0,27.6046,27.6125,27.5808,27.6125,138559.0
2016-04-18 13:25:00,34.77,34.78,34.75,34.76,95714.0,27.6125,27.6205,27.5966,27.6046,95714.0
2016-04-18 13:30:00,34.76,34.78,34.73,34.75,114695.0,27.6046,27.6205,27.5808,27.5966,114695.0
2016-04-18 13:35:00,34.75,34.75,34.71,34.75,73430.0,27.5966,27.5966,27.5649,27.5966,73430.0
2016-04-18 13:40:00,34.75,34.78,34.74,34.77,92786.0,27.5966,27.6205,27.5887,27.6125,92786.0
2016-04-18 13:45:00,34.77,34.78,34.75,34.76,31583.0,27.6125,27.6205,27.5966,27.6046,31583.0
2016-04-18 13:50:00,34.76,34.77,34.74,34.77,56636.0,27.6046,27.6125,27.5887,27.6125,56636.0
2016-04-18 13:55:00,34.77,34.79,34.75,34.79,64565.0,27.6125,27.6284,27.5966,27.6284,64565.0
2016-04-18 14:00:00,34.78,34.79,34.74,34.76,56016.0,27.6205,27.6284,27.5887,27.6046,56016.0
2016-04-18 14:05:00,34.76,34.77,34.74,34.75,50007.0,27.6046,27.6125,27.5887,27.5966,50007.0
2016-04-18 14:10:00,34.76,34.77,34.74,34.77,73947.0,27.6046,27.6125,27.5887,27.6125,73947.0
2016-04-18 14:15:00,34.76,34.77,34.74,34.74,45874.0,27.6046,27.6125,27.5887,27.5887,45874.0
2016-04-18 14:20:00,34.75,34.78,34.74,34.77,103570.0,27.5966,27.6205,27.5887,27.6125,103570.0
2016-04-18 14:25:00,34.76,34.79,34.75,34.77,113674.0,27.6046,27.6284,27.5966,27.6125,113674.0
2016-04-18 14:30:00,34.77,34.8,34.77,34.78,30953.0,27.6125,27.6364,27.6125,27.6205,30953.0
2016-04-18 14:35:00,34.77,34.81,34.77,34.8,79571.0,27.6125,27.6443,27.6125,27.6364,79571.0
2016-04-18 14:40:00,34.8,34.84,34.78,34.84,171989.0,27.6364,27.6681,27.6205,27.6681,171989.0
2016-04-18 14:45:00,34.84,34.84,34.82,34.84,114316.0,27.6681,27.6681,27.6522,27.6681,114316.0
2016-04-18 14:50:00,34.84,34.85,34.81,34.81,72641.0,27.6681,27.6761,27.6443,27.6443,72641.0
2016-04-18 14:55:00,34.81,34.82,34.79,34.82,66343.0,27.6443,27.6522,27.6284,27.6522,66343.0
2016-04-18 15:00:00,34.81,34.82,34.78,34.8,194090.0,27.6443,27.6522,27.6205,27.6364,194090.0
2016-04-18 15:05:00,34.8,34.8,34.77,34.79,131760.0,27.6364,27.6364,27.6125,27.6284,131760.0
2016-04-18 15:10:00,34.78,34.8,34.76,34.79,195762.0,27.6205,27.6364,27.6046,27.6284,195762.0
2016-04-18 15:15:00,34.79,34.81,34.78,34.79,84862.0,27.6284,27.6443,27.6205,27.6284,84862.0
2016-04-18 15:20:00,34.79,34.8,34.77,34.79,52303.0,27.6284,27.6364,27.6125,27.6284,52303.0
2016-04-18 15:25:00,34.79,34.81,34.77,34.8,115848.0,27.6284,27.6443,27.6125,27.6364,115848.0
2016-04-18 15:30:00,34.8,34.81,34.76,34.8,224214.0,27.6364,27.6443,27.6046,27.6364,224214.0
2016-04-18 15:35:00,34.8,34.8,34.77,34.77,124358.0,27.6364,27.6364,27.6125,27.6125,124358.0
2016-04-18 15:40:00,34.77,34.79,34.76,34.77,267809.0,27.6125,27.6284,27.6046,27.6125,267809.0
2016-04-18 15:45:00,34.77,34.77,34.73,34.74,180869.0,27.6125,27.6125,27.5808,27.5887,180869.0
2016-04-18 15:50:00,34.73,34.75,34.72,34.73,375832.0,27.5808,27.5966,27.5728,27.5808,375832.0
2016-04-18 15:55:00,34.73,34.74,34.7,34.72,1084221.0,27.5808,27.5887,27.5569,27.5728,1084221.0
2016-04-19 09:30:00,34.83,34.86,34.8,34.83,606321.0,27.6602,27.684,27.6364,27.6602,606321.0
2016-04-19 09:35:00,34.83,34.89,34.8,34.84,498151.0,27.6602,27.7078,27.6364,27.6681,498151.0
2016-04-19 09:40:00,34.85,34.87,34.82,34.86,449918.0,27.6761,27.6919,27.6522,27.684,449918.0
2016-04-19 09:45:00,34.86,34.92,34.85,34.92,371146.0,27.684,27.7317,27.6761,27.7317,371146.0
2016-04-19 09:50:00,34.91,34.94,34.89,34.92,198217.0,27.7237,27.7475,27.7078,27.7317,198217.0
2016-04-19 09:55:00,34.93,34.95,34.89,34.95,477092.0,27.7396,27.7555,27.7078,27.7555,477092.0
2016-04-19 10:00:00,34.95,34.98,34.95,34.98,330855.0,27.7555,27.7793,27.7555,27.7793,330855.0
2016-04-19 10:05:00,34.98,35.04,34.98,35.02,477345.0,27.7793,27.8269,27.7793,27.8111,477345.0
2016-04-19 10:10:00,35.03,35.04,35.01,35.02,129989.0,27.819,27.8269,27.8031,27.8111,129989.0
2016-04-19 10:15:00,35.02,35.06,35.01,35.05,431805.0,27.8111,27.8428,27.8031,27.8349,431805.0
2016-04-19 10:20:00,35.05,35.06,35.02,35.04,345530.0,27.8349,27.8428,27.8111,27.8269,345530.0
2016-04-19 10:25:00,35.04,35.05,35.0,35.02,636958.0,27.8269,27.8349,27.7952,27.8111,636958.0
2016-04-19 10:30:00,35.02,35.07,35.01,35.07,166122.0,27.8111,27.8508,27.8031,27.8508,166122.0
2016-04-19 10:35:00,35.07,35.07,35.02,35.05,203068.0,27.8508,27.8508,27.8111,27.8349,203068.0
2016-04-19 10:40:00,35.04,35.05,35.0,35.02,158440.0,27.8269,27.8349,27.7952,27.8111,158440.0
2016-04-19 10:45:00,35.01,35.04,34.99,35.02,210253.0,27.8031,27.8269,27.7872,27.8111,210253.0
2016-04-19 10:50:00,35.02,35.07,35.01,35.07,195696.0,27.8111,27.8508,27.8031,27.8508,195696.0
2016-04-19 10:55:00,35.07,35.11,35.05,35.09,325370.0,27.8508,27.8825,27.8349,27.8667,325370.0
2016-04-19 11:00:00,35.09,35.11,35.06,35.11,322414.0,27.8667,27.8825,27.8428,27.8825,322414.0
2016-04-19 11:05:00,35.11,35.13,35.1,35.12,81454.0,27.8825,27.8984,27.8746,27.8905,81454.0
2016-04-19 11:10:00,35.12,35.13,35.07,35.08,198763.0,27.8905,27.8984,27.8508,27.8587,198763.0
2016-04-19 11:15:00,35.09,35.09,35.06,35.08,149389.0,27.8667,27.8667,27.8428,27.8587,149389.0
2016-04-19 11:20:00,35.07,35.09,35.05,35.05,268249.0,27.8508,27.8667,27.8349,27.8349,268249.0
2016-04-19 11:25:00,35.05,35.07,35.04,35.07,208265.0,27.8349,27.8508,27.8269,27.8508,208265.0
2016-04-19 11:30:00,35.07,35.09,35.05,35.09,221723.0,27.8508,27.8667,27.8349,27.8667,221723.0
2016-04-19 11:35:00,35.08,35.11,35.06,35.11,203343.0,27.8587,27.8825,27.8428,27.8825,203343.0
2016-04-19 11:40:00,35.11,35.13,35.1,35.13,324108.0,27.8825,27.8984,27.8746,27.8984,324108.0
2016-04-19 11:45:00,35.13,35.14,35.09,35.09,161081.0,27.8984,27.9064,27.8667,27.8667,161081.0
2016-04-19 11:50:00,35.09,35.09,35.02,35.04,112459.0,27.8667,27.8667,27.8111,27.8269,112459.0
2016-04-19 11:55:00,35.04,35.05,34.97,34.98,246503.0,27.8269,27.8349,27.7714,27.7793,246503.0
2016-04-19 12:00:00,34.98,35.01,34.97,34.99,144576.0,27.7793,27.8031,27.7714,27.7872,144576.0
2016-04-19 12:05:00,34.99,34.99,34.96,34.96,88347.0,27.7872,27.7872,27.7634,27.7634,88347.0
2016-04-19 12:10:00,34.96,34.97,34.92,34.93,188208.0,27.7634,27.7714,27.7317,27.7396,188208.0
2016-04-19 12:15:00,34.93,34.94,34.9,34.9,366075.0,27.7396,27.7475,27.7158,27.7158,366075.0
2016-04-19 12:20:00,34.9,34.93,34.89,34.91,194885.0,27.7158,27.7396,27.7078,27.7237,194885.0
2016-04-19 12:25:00,34.91,34.97,34.91,34.97,217035.0,27.7237,27.7714,27.7237,27.7714,217035.0
2016-04-19 12:30:00,34.96,34.96,34.91,34.92,301855.0,27.7634,27.7634,27.7237,27.7317,301855.0
2016-04-19 12:35:00,34.92,34.93,34.89,34.91,65695.0,27.7317,27.7396,27.7078,27.7237,65695.0
2016-04-19 12:40:00,34.91,34.92,34.88,34.91,356213.0,27.7237,27.7317,27.6999,27.7237,356213.0
2016-04-19 12:45:00,34.9,34.91,34.85,34.88,54816.0,27.7158,27.7237,27.6761,27.6999,54816.0
2016-04-19 12:50:00,34.88,34.94,34.87,34.93,222136.0,27.6999,27.7475,27.6919,27.7396,222136.0
2016-04-19 12:55:00,34.94,34.97,34.94,34.97,59353.0,27.7475,27.7714,27.7475,27.7714,59353.0
2016-04-19 13:00:00,34.97,35.01,34.96,35.01,195013.0,27.7714,27.8031,27.7634,27.8031,195013.0
2016-04-19 13:05:00,35.01,35.01,34.96,34.96,80655.0,27.8031,27.8031,27.7634,27.7634,80655.0
2016-04-19 13:10:00,34.96,35.0,34.95,35.0,62845.0,27.7634,27.7952,27.7555,27.7952,62845.0
2016-04-19 13:15:00,35.0,35.02,34.98,34.98,161319.0,27.7952,27.8111,27.7793,27.7793,161319.0
2016-04-19 13:20:00,34.98,35.03,34.98,35.03,45438.0,27.7793,27.819,27.7793,27.819,45438.0
2016-04-19 13:25:00,35.02,35.05,34.98,34.99,84424.0,27.8111,27.8349,27.7793,27.7872,84424.0
2016-04-19 13:30:00,34.99,35.0,34.97,34.98,75021.0,27.7872,27.7952,27.7714,27.7793,75021.0
2016-04-19 13:35:00,34.98,34.99,34.96,34.97,41487.0,27.7793,27.7872,27.7634,27.7714,41487.0
2016-04-19 13:40:00,34.97,35.0,34.97,34.98,53775.0,27.7714,27.7952,27.7714,27.7793,53775.0
2016-04-19 13:45:00,34.98,35.01,34.97,35.01,58836.0,27.7793,27.8031,27.7714,27.8031,58836.0
2016-04-19 13:50:00,35.02,35.03,35.0,35.02,31380.0,27.8111,27.819,27.7952,27.8111,31380.0
2016-04-19 13:55:00,35.03,35.04,35.01,35.04,35184.0,27.819,27.8269,27.8031,27.8269,35184.0
2016-04-19 14:00:00,35.04,35.07,35.04,35.05,69919.0,27.8269,27.8508,27.8269,27.8349,69919.0
2016-04-19 14:05:00,35.05,35.07,35.04,35.07,60908.0,27.8349,27.8508,27.8269,27.8508,60908.0
2016-04-19 14:10:00,35.07,35.08,35.04,35.07,65858.0,27.8508,27.8587,27.8269,27.8508,65858.0
2016-04-19 14:15:00,35.08,35.1,35.07,35.09,82804.0,27.8587,27.8746,27.8508,27.8667,82804.0
2016-04-19 14:20:00,35.09,35.1,35.08,35.09,49873.0,27.8667,27.8746,27.8587,27.8667,49873.0
2016-04-19 14:25:00,35.08,35.12,35.07,35.08,128600.0,27.8587,27.8905,27.8508,27.8587,128600.0
2016-04-19 14:30:00,35.08,35.1,35.06,35.08,37840.0,27.8587,27.8746,27.8428,27.8587,37840.0
2016-04-19 14:35:00,35.07,35.08,35.06,35.07,35961.0,27.8508,27.8587,27.8428,27.8508,35961.0
2016-04-19 14:40:00,35.07,35.1,35.07,35.08,94637.0,27.8508,27.8746,27.8508,27.8587,94637.0
2016-04-19 14:45:00,35.08,35.11,35.08,35.11,90694.0,27.8587,27.8825,27.8587,27.8825,90694.0
2016-04-19 14:50:00,35.11,35.11,35.07,35.09,97568.0,27.8825,27.8825,27.8508,27.8667,97568.0
2016-04-19 14:55:00,35.09,35.1,35.06,35.06,89001.0,27.8667,27.8746,27.8428,27.8428,89001.0
2016-04-19 15:00:00,35.06,35.08,35.05,35.07,99250.0,27.8428,27.8587,27.8349,27.8508,99250.0
2016-04-19 15:05:00,35.08,35.1,35.07,35.08,80235.0,27.8587,27.8746,27.8508,27.8587,80235.0
2016-04-19 15:10:00,35.09,35.14,35.07,35.12,106498.0,27.8667,27.9064,27.8508,27.8905,106498.0
2016-04-19 15:15:00,35.12,35.14,35.1,35.11,73871.0,27.8905,27.9064,27.8746,27.8825,73871.0
2016-04-19 15:20:00,35.12,35.15,35.11,35.15,108743.0,27.8905,27.9143,27.8825,27.9143,108743.0
2016-04-19 15:25:00,35.15,35.16,35.12,35.14,142373.0,27.9143,27.9222,27.8905,27.9064,142373.0
2016-04-19 15:30:00,35.14,35.19,35.13,35.16,653854.0,27.9064,27.9461,27.8984,27.9222,653854.0
2016-04-19 15:35:00,35.16,35.18,35.15,35.16,121362.0,27.9222,27.9381,27.9143,27.9222,121362.0
2016-04-19 15:40:00,35.16,35.16,35.11,35.11,213225.0,27.9222,27.9222,27.8825,27.8825,213225.0
2016-04-19 15:45:00,35.11,35.12,35.1,35.11,276088.0,27.8825,27.8905,27.8746,27.8825,276088.0
2016-04-19 15:50:00,35.12,35.13,35.08,35.11,497674.0,27.8905,27.8984,27.8587,27.8825,497674.0
2016-04-19 15:55:00,35.1,35.13,35.09,35.13,1038185.0,27.8746,27.8984,27.8667,27.8984,1038185.0
2016-04-20 09:30:00,34.58,34.63,34.56,34.6,1384292.0,27.4616,27.5013,27.4458,27.4775,1384292.0
2016-04-20 09:35:00,34.59,34.62,34.55,34.57,1252934.0,27.4696,27.4934,27.4378,27.4537,1252934.0
2016-04-20 09:40:00,34.57,34.58,34.55,34.55,275042.0,27.4537,27.4616,27.4378,27.4378,275042.0
2016-04-20 09:45:00,34.56,34.59,34.55,34.59,117899.0,27.4458,27.4696,27.4378,27.4696,117899.0
2016-04-20 09:50:00,34.59,34.65,34.58,34.59,321123.0,27.4696,27.5172,27.4616,27.4696,321123.0
2016-04-20 09:55:00,34.59,34.62,34.58,34.61,164997.0,27.4696,27.4934,27.4616,27.4855,164997.0
2016-04-20 10:00:00,34.61,34.62,34.57,34.6,228560.0,27.4855,27.4934,27.4537,27.4775,228560.0
2016-04-20 10:05:00,34.59,34.62,34.57,34.61,190125.0,27.4696,27.4934,27.4537,27.4855,190125.0
2016-04-20 10:10:00,34.6,34.63,34.6,34.62,110372.0,27.4775,27.5013,27.4775,27.4934,110372.0
2016-04-20 10:15:00,34.62,34.63,34.57,34.58,428798.0,27.4934,27.5013,27.4537,27.4616,428798.0
2016-04-20 10:20:00,34.58,34.6,34.55,34.55,366160.0,27.4616,27.4775,27.4378,27.4378,366160.0
2016-04-20 10:25:00,34.55,34.56,34.52,34.52,617588.0,27.4378,27.4458,27.414,27.414,617588.0
2016-04-20 10:30:00,34.52,34.58,34.52,34.56,527639.0,27.414,27.4616,27.414,27.4458,527639.0
2016-04-20 10:35:00,34.56,34.58,34.48,34.5,301148.0,27.4458,27.4616,27.3822,27.3981,301148.0
2016-04-20 10:40:00,34.49,34.51,34.46,34.49,527210.0,27.3902,27.406,27.3663,27.3902,527210.0
2016-04-20 10:45:00,34.49,34.51,34.47,34.47,737498.0,27.3902,27.406,27.3743,27.3743,737498.0
2016-04-20 10:50:00,34.48,34.49,34.45,34.47,435990.0,27.3822,27.3902,27.3584,27.3743,435990.0
2016-04-20 10:55:00,34.47,34.54,34.47,34.52,494090.0,27.3743,27.4299,27.3743,27.414,494090.0
2016-04-20 11:00:00,34.52,34.53,34.5,34.51,185903.0,27.414,27.4219,27.3981,27.406,185903.0
2016-04-20 11:05:00,34.52,34.57,34.51,34.56,224080.0,27.414,27.4537,27.406,27.4458,224080.0
2016-04-20 11:10:00,34.57,34.6,34.56,34.59,225773.0,27.4537,27.4775,27.4458,27.4696,225773.0
2016-04-20 11:15:00,34.59,34.63,34.59,34.63,305711.0,27.4696,27.5013,27.4696,27.5013,305711.0
2016-04-20 11:20:00,34.63,34.65,34.62,34.65,692997.0,27.5013,27.5172,27.4934,27.5172,692997.0
2016-04-20 11:25:00,34.65,34.73,34.64,34.71,350829.0,27.5172,27.5808,27.5093,27.5649,350829.0
2016-04-20 11:30:00,34.71,34.71,34.68,34.7,493511.0,27.5649,27.5649,27.5411,27.5569,493511.0
2016-04-20 11:35:00,34.7,34.72,34.69,34.7,221041.0,27.5569,27.5728,27.549,27.5569,221041.0
2016-04-20 11:40:00,34.7,34.73,34.7,34.72,315381.0,27.5569,27.5808,27.5569,27.5728,315381.0
2016-04-20 11:45:00,34.72,34.73,34.69,34.7,147489.0,27.5728,27.5808,27.549,27.5569,147489.0
2016-04-20 11:50:00,34.7,34.71,34.68,34.7,92013.0,27.5569,27.5649,27.5411,27.5569,92013.0
2016-04-20 11:55:00,34.7,34.72,34.69,34.69,88257.0,27.5569,27.5728,27.549,27.549,88257.0
2016-04-20 12:00:00,34.69,34.71,34.67,34.69,56893.0,27.549,27.5649,27.5331,27.549,56893.0
2016-04-20 12:05:00,34.69,34.72,34.68,34.71,110132.0,27.549,27.5728,27.5411,27.5649,110132.0
2016-04-20 12:10:00,34.71,34.72,34.68,34.69,32841.0,27.5649,27.5728,27.5411,27.549,32841.0
2016-04-20 12:15:00,34.69,34.72,34.68,34.71,49117.0,27.549,27.5728,27.5411,27.5649,49117.0
2016-04-20 12:20:00,34.72,34.72,34.68,34.7,60667.0,27.5728,27.5728,27.5411,27.5569,60667.0
2016-04-20 12:25:00,34.7,34.71,34.69,34.7,47110.0,27.5569,27.5649,27.549,27.5569,47110.0
2016-04-20 12:30:00,34.71,34.72,34.69,34.72,255698.0,27.5649,27.5728,27.549,27.5728,255698.0
2016-04-20 12:35:00,34.72,34.74,34.7,34.74,292656.0,27.5728,27.5887,27.5569,27.5887,292656.0
2016-04-20 12:40:00,34.73,34.77,34.73,34.76,82933.0,27.5808,27.6125,27.5808,27.6046,82933.0
2016-04-20 12:45:00,34.76,34.77,34.73,34.76,76713.0,27.6046,27.6125,27.5808,27.6046,76713.0
2016-04-20 12:50:00,34.75,34.79,34.74,34.77,159119.0,27.5966,27.6284,27.5887,27.6125,159119.0
2016-04-20 12:55:00,34.76,34.77,34.74,34.75,23032.0,27.6046,27.6125,27.5887,27.5966,23032.0
2016-04-20 13:00:00,34.74,34.8,34.74,34.8,113805.0,27.5887,27.6364,27.5887,27.6364,113805.0
2016-04-20 13:05:00,34.8,34.8,34.73,34.74,126701.0,27.6364,27.6364,27.5808,27.5887,126701.0
2016-04-20 13:10:00,34.74,34.76,34.74,34.75,20364.0,27.5887,27.6046,27.5887,27.5966,20364.0
2016-04-20 13:15:00,34.76,34.76,34.75,34.76,21420.0,27.6046,27.6046,27.5966,27.6046,21420.0
2016-04-20 13:20:00,34.76,34.78,34.75,34.77,71688.0,27.6046,27.6205,27.5966,27.6125,71688.0
2016-04-20 13:25:00,34.77,34.79,34.76,34.79,51364.0,27.6125,27.6284,27.6046,27.6284,51364.0
2016-04-20 13:30:00,34.78,34.8,34.77,34.79,69719.0,27.6205,27.6364,27.6125,27.6284,69719.0
2016-04-20 13:35:00,34.79,34.79,34.76,34.79,57287.0,27.6284,27.6284,27.6046,27.6284,57287.0
2016-04-20 13:40:00,34.79,34.81,34.78,34.79,157129.0,27.6284,27.6443,27.6205,27.6284,157129.0
2016-04-20 13:45:00,34.79,34.81,34.79,34.8,180344.0,27.6284,27.6443,27.6284,27.6364,180344.0
2016-04-20 13:50:00,34.8,34.81,34.8,34.81,232588.0,27.6364,27.6443,27.6364,27.6443,232588.0
2016-04-20 13:55:00,34.81,34.81,34.79,34.79,56947.0,27.6443,27.6443,27.6284,27.6284,56947.0
2016-04-20 14:00:00,34.79,34.81,34.78,34.8,55505.0,27.6284,27.6443,27.6205,27.6364,55505.0
2016-04-20 14:05:00,34.8,34.83,34.79,34.8,231523.0,27.6364,27.6602,27.6284,27.6364,231523.0
2016-04-20 14:10:00,34.8,34.83,34.79,34.82,167936.0,27.6364,27.6602,27.6284,27.6522,167936.0
2016-04-20 14:15:00,34.82,34.87,34.81,34.84,151176.0,27.6522,27.6919,27.6443,27.6681,151176.0
2016-04-20 14:20:00,34.84,34.9,34.84,34.87,171989.0,27.6681,27.7158,27.6681,27.6919,171989.0
2016-04-20 14:25:00,34.88,34.9,34.86,34.89,352248.0,27.6999,27.7158,27.684,27.7078,352248.0
2016-04-20 14:30:00,34.89,34.93,34.88,34.92,319532.0,27.7078,27.7396,27.6999,27.7317,319532.0
2016-04-20 14:35:00,34.92,34.94,34.91,34.93,999134.0,27.7317,27.7475,27.7237,27.7396,999134.0
2016-04-20 14:40:00,34.93,34.94,34.91,34.93,529292.0,27.7396,27.7475,27.7237,27.7396,529292.0
2016-04-20 14:45:00,34.93,34.94,34.92,34.93,209241.0,27.7396,27.7475,27.7317,27.7396,209241.0
2016-04-20 14:50:00,34.92,34.97,34.92,34.97,177869.0,27.7317,27.7714,27.7317,27.7714,177869.0
2016-04-20 14:55:00,34.96,34.98,34.96,34.98,64106.0,27.7634,27.7793,27.7634,27.7793,64106.0
2016-04-20 15:00:00,34.98,35.0,34.96,34.96,320246.0,27.7793,27.7952,27.7634,27.7634,320246.0
2016-04-20 15:05:00,34.96,34.97,34.9,34.9,624552.0,27.7634,27.7714,27.7158,27.7158,624552.0
2016-04-20 15:10:00,34.9,34.91,34.87,34.88,128095.0,27.7158,27.7237,27.6919,27.6999,128095.0
2016-04-20 15:15:00,34.88,34.89,34.86,34.87,125046.0,27.6999,27.7078,27.684,27.6919,125046.0
2016-04-20 15:20:00,34.87,34.88,34.86,34.87,109679.0,27.6919,27.6999,27.684,27.6919,109679.0
2016-04-20 15:25:00,34.86,34.87,34.86,34.87,127168.0,27.684,27.6919,27.684,27.6919,127168.0
2016-04-20 15:30:00,34.87,34.87,34.83,34.84,184072.0,27.6919,27.6919,27.6602,27.6681,184072.0
2016-04-20 15:35:00,34.84,34.84,34.79,34.8,1221302.0,27.6681,27.6681,27.6284,27.6364,1221302.0
2016-04-20 15:40:00,34.8,34.8,34.75,34.76,416574.0,27.6364,27.6364,27.5966,27.6046,416574.0
2016-04-20 15:45:00,34.76,34.78,34.75,34.77,778552.0,27.6046,27.6205,27.5966,27.6125,778552.0
2016-04-20 15:50:00,34.76,34.77,34.73,34.73,632479.0,27.6046,27.6125,27.5808,27.5808,632479.0
2016-04-20 15:55:00,34.73,34.74,34.71,34.73,1403405.0,27.5808,27.5887,27.5649,27.5808,1403405.0
2016-04-21 09:30:00,34.74,34.81,34.67,34.69,745219.0,27.5887,27.6443,27.5331,27.549,745219.0
2016-04-21 09:35:00,34.69,34.69,34.58,34.59,723180.0,27.549,27.549,27.4616,27.4696,723180.0
2016-04-21 09:40:00,34.59,34.59,34.52,34.52,554748.0,27.4696,27.4696,27.414,27.414,554748.0
2016-04-21 09:45:00,34.52,34.53,34.41,34.44,1793756.0,27.414,27.4219,27.3266,27.3505,1793756.0
2016-04-21 09:50:00,34.44,34.53,34.43,34.53,252760.0,27.3505,27.4219,27.3425,27.4219,252760.0
2016-04-21 09:55:00,34.53,34.53,34.45,34.45,289108.0,27.4219,27.4219,27.3584,27.3584,289108.0
2016-04-21 10:00:00,34.46,34.49,34.43,34.48,299220.0,27.3663,27.3902,27.3425,27.3822,299220.0
2016-04-21 10:05:00,34.48,34.49,34.43,34.48,233628.0,27.3822,27.3902,27.3425,27.3822,233628.0
2016-04-21 10:10:00,34.48,34.56,34.47,34.54,350648.0,27.3822,27.4458,27.3743,27.4299,350648.0
2016-04-21 10:15:00,34.54,34.56,34.48,34.56,245505.0,27.4299,27.4458,27.3822,27.4458,245505.0
2016-04-21 10:20:00,34.56,34.58,34.54,34.58,183827.0,27.4458,27.4616,27.4299,27.4616,183827.0
2016-04-21 10:25:00,34.58,34.61,34.54,34.55,337961.0,27.4616,27.4855,27.4299,27.4378,337961.0
2016-04-21 10:30:00,34.55,34.56,34.52,34.54,247216.0,27.4378,27.4458,27.414,27.4299,247216.0
2016-04-21 10:35:00,34.54,34.65,34.53,34.65,354829.0,27.4299,27.5172,27.4219,27.5172,354829.0
2016-04-21 10:40:00,34.65,34.69,34.62,34.63,198065.0,27.5172,27.549,27.4934,27.5013,198065.0
2016-04-21 10:45:00,34.63,34.66,34.62,34.62,183712.0,27.5013,27.5252,27.4934,27.4934,183712.0
2016-04-21 10:50:00,34.63,34.67,34.62,34.64,106385.0,27.5013,27.5331,27.4934,27.5093,106385.0
2016-04-21 10:55:00,34.64,34.68,34.64,34.65,255086.0,27.5093,27.5411,27.5093,27.5172,255086.0
2016-04-21 11:00:00,34.65,34.69,34.65,34.66,176946.0,27.5172,27.549,27.5172,27.5252,176946.0
2016-04-21 11:05:00,34.66,34.66,34.63,34.64,101730.0,27.5252,27.5252,27.5013,27.5093,101730.0
2016-04-21 11:10:00,34.64,34.66,34.62,34.65,140027.0,27.5093,27.5252,27.4934,27.5172,140027.0
2016-04-21 11:15:00,34.65,34.67,34.62,34.66,262595.0,27.5172,27.5331,27.4934,27.5252,262595.0
2016-04-21 11:20:00,34.66,34.71,34.64,34.71,192437.0,27.5252,27.5649,27.5093,27.5649,192437.0
2016-04-21 11:25:00,34.71,34.71,34.68,34.7,114469.0,27.5649,27.5649,27.5411,27.5569,114469.0
2016-04-21 11:30:00,34.7,34.7,34.62,34.64,251580.0,27.5569,27.5569,27.4934,27.5093,251580.0
2016-04-21 11:35:00,34.64,34.66,34.6,34.63,486432.0,27.5093,27.5252,27.4775,27.5013,486432.0
2016-04-21 11:40:00,34.63,34.63,34.58,34.59,297728.0,27.5013,27.5013,27.4616,27.4696,297728.0
2016-04-21 11:45:00,34.59,34.6,34.57,34.6,215710.0,27.4696,27.4775,27.4537,27.4775,215710.0
2016-04-21 11:50:00,34.6,34.63,34.6,34.63,96512.0,27.4775,27.5013,27.4775,27.5013,96512.0
2016-04-21 11:55:00,34.62,34.63,34.6,34.6,70688.0,27.4934,27.5013,27.4775,27.4775,70688.0
2016-04-21 12:00:00,34.61,34.61,34.55,34.55,105735.0,27.4855,27.4855,27.4378,27.4378,105735.0
2016-04-21 12:05:00,34.55,34.59,34.54,34.59,86933.0,27.4378,27.4696,27.4299,27.4696,86933.0
2016-04-21 12:10:00,34.58,34.59,34.55,34.56,36839.0,27.4616,27.4696,27.4378,27.4458,36839.0
2016-04-21 12:15:00,34.56,34.6,34.56,34.59,54620.0,27.4458,27.4775,27.4458,27.4696,54620.0
2016-04-21 12:20:00,34.59,34.63,34.59,34.61,106959.0,27.4696,27.5013,27.4696,27.4855,106959.0
2016-04-21 12:25:00,34.61,34.63,34.58,34.62,108660.0,27.4855,27.5013,27.4616,27.4934,108660.0
2016-04-21 12:30:00,34.62,34.64,34.59,34.64,241468.0,27.4934,27.5093,27.4696,27.5093,241468.0
2016-04-21 12:35:00,34.64,34.64,34.59,34.6,81383.0,27.5093,27.5093,27.4696,27.4775,81383.0
2016-04-21 12:40:00,34.6,34.65,34.6,34.64,21216.0,27.4775,27.5172,27.4775,27.5093,21216.0
2016-04-21 12:45:00,34.64,34.64,34.58,34.59,93016.0,27.5093,27.5093,27.4616,27.4696,93016.0
2016-04-21 12:50:00,34.58,34.62,34.57,34.61,37645.0,27.4616,27.4934,27.4537,27.4855,37645.0
2016-04-21 12:55:00,34.61,34.61,34.59,34.59,41479.0,27.4855,27.4855,27.4696,27.4696,41479.0
2016-04-21 13:00:00,34.59,34.62,34.57,34.57,40933.0,27.4696,27.4934,27.4537,27.4537,40933.0
2016-04-21 13:05:00,34.56,34.58,34.54,34.54,70650.0,27.4458,27.4616,27.4299,27.4299,70650.0
2016-04-21 13:10:00,34.55,34.57,34.54,34.54,26752.0,27.4378,27.4537,27.4299,27.4299,26752.0
2016-04-21 13:15:00,34.54,34.56,34.52,34.55,39267.0,27.4299,27.4458,27.414,27.4378,39267.0
2016-04-21 13:20:00,34.56,34.59,34.56,34.58,49334.0,27.4458,27.4696,27.4458,27.4616,49334.0
2016-04-21 13:25:00,34.57,34.57,34.52,34.52,84446.0,27.4537,27.4537,27.414,27.414,84446.0
2016-04-21 13:30:00,34.52,34.54,34.51,34.52,186730.0,27.414,27.4299,27.406,27.414,186730.0
2016-04-21 13:35:00,34.52,34.54,34.51,34.54,218098.0,27.414,27.4299,27.406,27.4299,218098.0
2016-04-21 13:40:00,34.53,34.56,34.52,34.55,58423.0,27.4219,27.4458,27.414,27.4378,58423.0
2016-04-21 13:45:00,34.55,34.55,34.51,34.52,17777.0,27.4378,27.4378,27.406,27.414,17777.0
2016-04-21 13:50:00,34.52,34.52,34.5,34.52,34865.0,27.414,27.414,27.3981,27.414,34865.0
2016-04-21 13:55:00,34.51,34.52,34.49,34.52,54969.0,27.406,27.414,27.3902,27.414,54969.0
2016-04-21 14:00:00,34.51,34.52,34.49,34.5,58829.0,27.406,27.414,27.3902,27.3981,58829.0
2016-04-21 14:05:00,34.5,34.55,34.5,34.54,268453.0,27.3981,27.4378,27.3981,27.4299,268453.0
2016-04-21 14:10:00,34.54,34.58,34.53,34.58,109564.0,27.4299,27.4616,27.4219,27.4616,109564.0
2016-04-21 14:15:00,34.58,34.58,34.53,34.54,53835.0,27.4616,27.4616,27.4219,27.4299,53835.0
2016-04-21 14:20:00,34.54,34.57,34.53,34.55,49075.0,27.4299,27.4537,27.4219,27.4378,49075.0
2016-04-21 14:25:00,34.55,34.57,34.52,34.54,59610.0,27.4378,27.4537,27.414,27.4299,59610.0
2016-04-21 14:30:00,34.54,34.54,34.5,34.51,109351.0,27.4299,27.4299,27.3981,27.406,109351.0
2016-04-21 14:35:00,34.51,34.53,34.5,34.52,152239.0,27.406,27.4219,27.3981,27.414,152239.0
2016-04-21 14:40:00,34.51,34.54,34.5,34.54,251016.0,27.406,27.4299,27.3981,27.4299,251016.0
2016-04-21 14:45:00,34.52,34.57,34.52,34.57,102204.0,27.414,27.4537,27.414,27.4537,102204.0
2016-04-21 14:50:00,34.57,34.58,34.54,34.55,168536.0,27.4537,27.4616,27.4299,27.4378,168536.0
2016-04-21 14:55:00,34.55,34.57,34.54,34.57,77469.0,27.4378,27.4537,27.4299,27.4537,77469.0
2016-04-21 15:00:00,34.57,34.61,34.57,34.59,113431.0,27.4537,27.4855,27.4537,27.4696,113431.0
2016-04-21 15:05:00,34.59,34.6,34.57,34.57,113208.0,27.4696,27.4775,27.4537,27.4537,113208.0
2016-04-21 15:10:00,34.57,34.58,34.55,34.55,75317.0,27.4537,27.4616,27.4378,27.4378,75317.0
2016-04-21 15:15:00,34.56,34.57,34.51,34.52,203312.0,27.4458,27.4537,27.406,27.414,203312.0
2016-04-21 15:20:00,34.52,34.54,34.51,34.52,120911.0,27.414,27.4299,27.406,27.414,120911.0
2016-04-21 15:25:00,34.51,34.52,34.46,34.47,291454.0,27.406,27.414,27.3663,27.3743,291454.0
2016-04-21 15:30:00,34.48,34.51,34.47,34.5,229241.0,27.3822,27.406,27.3743,27.3981,229241.0
2016-04-21 15:35:00,34.5,34.51,34.46,34.47,291995.0,27.3981,27.406,27.3663,27.3743,291995.0
2016-04-21 15:40:00,34.47,34.52,34.47,34.52,374834.0,27.3743,27.414,27.3743,27.414,374834.0
2016-04-21 15:45:00,34.52,34.52,34.49,34.51,318010.0,27.414,27.414,27.3902,27.406,318010.0
2016-04-21 15:50:00,34.51,34.52,34.45,34.48,598188.0,27.406,27.414,27.3584,27.3822,598188.0
2016-04-21 15:55:00,34.48,34.52,34.47,34.5,1272598.0,27.3822,27.414,27.3743,27.3981,1272598.0
2016-04-22 09:30:00,34.39,34.48,34.37,34.47,285928.0,27.3108,27.3822,27.2949,27.3743,285928.0
2016-04-22 09:35:00,34.48,34.52,34.47,34.49,349840.0,27.3822,27.414,27.3743,27.3902,349840.0
2016-04-22 09:40:00,34.49,34.53,34.45,34.51,191871.0,27.3902,27.4219,27.3584,27.406,191871.0
2016-04-22 09:45:00,34.5,34.58,34.48,34.56,1776213.0,27.3981,27.4616,27.3822,27.4458,1776213.0
2016-04-22 09:50:00,34.56,34.63,34.56,34.6,989724.0,27.4458,27.5013,27.4458,27.4775,989724.0
2016-04-22 09:55:00,34.6,34.66,34.59,34.65,369481.0,27.4775,27.5252,27.4696,27.5172,369481.0
2016-04-22 10:00:00,34.66,34.68,34.63,34.65,140872.0,27.5252,27.5411,27.5013,27.5172,140872.0
2016-04-22 10:05:00,34.65,34.66,34.62,34.63,113320.0,27.5172,27.5252,27.4934,27.5013,113320.0
2016-04-22 10:10:00,34.63,34.7,34.61,34.69,426863.0,27.5013,27.5569,27.4855,27.549,426863.0
2016-04-22 10:15:00,34.69,34.71,34.62,34.63,563641.0,27.549,27.5649,27.4934,27.5013,563641.0
2016-04-22 10:20:00,34.63,34.64,34.59,34.6,204288.0,27.5013,27.5093,27.4696,27.4775,204288.0
2016-04-22 10:25:00,34.59,34.6,34.57,34.59,127127.0,27.4696,27.4775,27.4537,27.4696,127127.0
2016-04-22 10:30:00,34.58,34.63,34.58,34.62,103757.0,27.4616,27.5013,27.4616,27.4934,103757.0
2016-04-22 10:35:00,34.62,34.63,34.53,34.54,250559.0,27.4934,27.5013,27.4219,27.4299,250559.0
2016-04-22 10:40:00,34.54,34.54,34.46,34.47,249797.0,27.4299,27.4299,27.3663,27.3743,249797.0
2016-04-22 10:45:00,34.47,34.48,34.43,34.44,296636.0,27.3743,27.3822,27.3425,27.3505,296636.0
2016-04-22 10:50:00,34.44,34.48,34.43,34.47,157343.0,27.3505,27.3822,27.3425,27.3743,157343.0
2016-04-22 10:55:00,34.47,34.48,34.42,34.44,227172.0,27.3743,27.3822,27.3346,27.3505,227172.0
2016-04-22 11:00:00,34.45,34.49,34.43,34.45,113816.0,27.3584,27.3902,27.3425,27.3584,113816.0
2016-04-22 11:05:00,34.45,34.46,34.42,34.44,164948.0,27.3584,27.3663,27.3346,27.3505,164948.0
2016-04-22 11:10:00,34.44,34.46,34.41,34.44,210730.0,27.3505,27.3663,27.3266,27.3505,210730.0
2016-04-22 11:15:00,34.44,34.44,34.39,34.41,453140.0,27.3505,27.3505,27.3108,27.3266,453140.0
2016-04-22 11:20:00,34.41,34.45,34.4,34.41,840499.0,27.3266,27.3584,27.3187,27.3266,840499.0
2016-04-22 11:25:00,34.41,34.42,34.37,34.4,169855.0,27.3266,27.3346,27.2949,27.3187,169855.0
2016-04-22 11:30:00,34.4,34.46,34.39,34.44,356141.0,27.3187,27.3663,27.3108,27.3505,356141.0
2016-04-22 11:35:00,34.44,34.47,34.43,34.45,144252.0,27.3505,27.3743,27.3425,27.3584,144252.0
2016-04-22 11:40:00,34.45,34.46,34.43,34.44,166436.0,27.3584,27.3663,27.3425,27.3505,166436.0
2016-04-22 11:45:00,34.45,34.45,34.41,34.43,91888.0,27.3584,27.3584,27.3266,27.3425,91888.0
2016-04-22 11:50:00,34.43,34.46,34.41,34.45,143378.0,27.3425,27.3663,27.3266,27.3584,143378.0
2016-04-22 11:55:00,34.45,34.46,34.4,34.43,697168.0,27.3584,27.3663,27.3187,27.3425,697168.0
2016-04-22 12:00:00,34.43,34.45,34.39,34.39,584445.0,27.3425,27.3584,27.3108,27.3108,584445.0
2016-04-22 12:05:00,34.39,34.4,34.37,34.38,277961.0,27.3108,27.3187,27.2949,27.3028,277961.0
2016-04-22 12:10:00,34.38,34.4,34.37,34.39,180795.0,27.3028,27.3187,27.2949,27.3108,180795.0
2016-04-22 12:15:00,34.38,34.38,34.34,34.35,472489.0,27.3028,27.3028,27.271,27.279,472489.0
2016-04-22 12:20:00,34.35,34.35,34.3,34.31,196341.0,27.279,27.279,27.2393,27.2472,196341.0
2016-04-22 12:25:00,34.3,34.31,34.22,34.24,659299.0,27.2393,27.2472,27.1757,27.1916,659299.0
2016-04-22 12:30:00,34.24,34.31,34.23,34.29,388179.0,27.1916,27.2472,27.1837,27.2313,388179.0
2016-04-22 12:35:00,34.29,34.3,34.26,34.3,1104104.0,27.2313,27.2393,27.2075,27.2393,1104104.0
2016-04-22 12:40:00,34.3,34.3,34.27,34.29,107656.0,27.2393,27.2393,27.2155,27.2313,107656.0
2016-04-22 12:45:00,34.29,34.29,34.23,34.25,109470.0,27.2313,27.2313,27.1837,27.1996,109470.0
2016-04-22 12:50:00,34.25,34.27,34.23,34.25,96044.0,27.1996,27.2155,27.1837,27.1996,96044.0
2016-04-22 12:55:00,34.25,34.26,34.24,34.25,50174.0,27.1996,27.2075,27.1916,27.1996,50174.0
2016-04-22 13:00:00,34.25,34.31,34.25,34.3,125349.0,27.1996,27.2472,27.1996,27.2393,125349.0
2016-04-22 13:05:00,34.31,34.32,34.3,34.31,38829.0,27.2472,27.2552,27.2393,27.2472,38829.0
2016-04-22 13:10:00,34.31,34.33,34.31,34.31,72551.0,27.2472,27.2631,27.2472,27.2472,72551.0
2016-04-22 13:15:00,34.31,34.32,34.27,34.28,73682.0,27.2472,27.2552,27.2155,27.2234,73682.0
2016-04-22 13:20:00,34.28,34.28,34.25,34.28,101927.0,27.2234,27.2234,27.1996,27.2234,101927.0
2016-04-22 13:25:00,34.28,34.29,34.27,34.27,49001.0,27.2234,27.2313,27.2155,27.2155,49001.0
2016-04-22 13:30:00,34.27,34.32,34.27,34.31,84309.0,27.2155,27.2552,27.2155,27.2472,84309.0
2016-04-22 13:35:00,34.32,34.33,34.31,34.33,62419.0,27.2552,27.2631,27.2472,27.2631,62419.0
2016-04-22 13:40:00,34.33,34.38,34.33,34.38,382681.0,27.2631,27.3028,27.2631,27.3028,382681.0
2016-04-22 13:45:00,34.38,34.4,34.34,34.35,390905.0,27.3028,27.3187,27.271,27.279,390905.0
2016-04-22 13:50:00,34.35,34.36,34.34,34.36,154190.0,27.279,27.2869,27.271,27.2869,154190.0
2016-04-22 13:55:00,34.36,34.36,34.33,34.33,241357.0,27.2869,27.2869,27.2631,27.2631,241357.0
2016-04-22 14:00:00,34.34,34.38,34.33,34.37,184488.0,27.271,27.3028,27.2631,27.2949,184488.0
2016-04-22 14:05:00,34.37,34.37,34.33,34.34,83695.0,27.2949,27.2949,27.2631,27.271,83695.0
2016-04-22 14:10:00,34.34,34.36,34.32,34.33,471912.0,27.271,27.2869,27.2552,27.2631,471912.0
2016-04-22 14:15:00,34.33,34.35,34.32,34.35,81390.0,27.2631,27.279,27.2552,27.279,81390.0
2016-04-22 14:20:00,34.34,34.38,34.34,34.36,295858.0,27.271,27.3028,27.271,27.2869,295858.0
2016-04-22 14:25:00,34.36,34.37,34.34,34.35,443727.0,27.2869,27.2949,27.271,27.279,443727.0
2016-04-22 14:30:00,34.35,34.35,34.33,34.34,178117.0,27.279,27.279,27.2631,27.271,178117.0
2016-04-22 14:35:00,34.34,34.34,34.32,34.32,69752.0,27.271,27.271,27.2552,27.2552,69752.0
2016-04-22 14:40:00,34.32,34.35,34.31,34.34,148209.0,27.2552,27.279,27.2472,27.271,148209.0
2016-04-22 14:45:00,34.34,34.35,34.33,34.34,275666.0,27.271,27.279,27.2631,27.271,275666.0
2016-04-22 14:50:00,34.34,34.34,34.33,34.34,37896.0,27.271,27.271,27.2631,27.271,37896.0
2016-04-22 14:55:00,34.34,34.35,34.33,34.34,31588.0,27.271,27.279,27.2631,27.271,31588.0
2016-04-22 15:00:00,34.35,34.35,34.32,34.34,238462.0,27.279,27.279,27.2552,27.271,238462.0
2016-04-22 15:05:00,34.35,34.35,34.34,34.34,24743.0,27.279,27.279,27.271,27.271,24743.0
2016-04-22 15:10:00,34.35,34.35,34.33,34.33,442078.0,27.279,27.279,27.2631,27.2631,442078.0
2016-04-22 15:15:00,34.33,34.34,34.32,34.33,55406.0,27.2631,27.271,27.2552,27.2631,55406.0
2016-04-22 15:20:00,34.32,34.33,34.3,34.32,56031.0,27.2552,27.2631,27.2393,27.2552,56031.0
2016-04-22 15:25:00,34.32,34.33,34.31,34.33,45303.0,27.2552,27.2631,27.2472,27.2631,45303.0
2016-04-22 15:30:00,34.32,34.33,34.3,34.3,87726.0,27.2552,27.2631,27.2393,27.2393,87726.0
2016-04-22 15:35:00,34.31,34.32,34.3,34.31,126046.0,27.2472,27.2552,27.2393,27.2472,126046.0
2016-04-22 15:40:00,34.31,34.32,34.3,34.3,342457.0,27.2472,27.2552,27.2393,27.2393,342457.0
2016-04-22 15:45:00,34.31,34.33,34.3,34.32,302244.0,27.2472,27.2631,27.2393,27.2552,302244.0
2016-04-22 15:50:00,34.33,34.33,34.31,34.31,191238.0,27.2631,27.2631,27.2472,27.2472,191238.0
2016-04-22 15:55:00,34.32,34.35,34.31,34.34,1347960.0,27.2552,27.279,27.2472,27.271,1347960.0
2016-04-25 09:30:00,34.01,34.01,33.9,33.95,1493017.0,27.009,27.009,26.9216,26.9613,1493017.0
2016-04-25 09:35:00,33.95,33.96,33.91,33.92,1523232.0,26.9613,26.9693,26.9296,26.9375,1523232.0
2016-04-25 09:40:00,33.92,33.92,33.83,33.84,474158.0,26.9375,26.9375,26.866,26.874,474158.0
2016-04-25 09:45:00,33.84,33.87,33.82,33.83,416651.0,26.874,26.8978,26.8581,26.866,416651.0
2016-04-25 09:50:00,33.83,33.88,33.8,33.88,1830607.0,26.866,26.9057,26.8422,26.9057,1830607.0
2016-04-25 09:55:00,33.88,33.9,33.85,33.9,663985.0,26.9057,26.9216,26.8819,26.9216,663985.0
2016-04-25 10:00:00,33.89,33.96,33.88,33.94,667761.0,26.9137,26.9693,26.9057,26.9534,667761.0
2016-04-25 10:05:00,33.94,33.94,33.9,33.91,305989.0,26.9534,26.9534,26.9216,26.9296,305989.0
2016-04-25 10:10:00,33.91,33.93,33.89,33.92,223460.0,26.9296,26.9454,26.9137,26.9375,223460.0
2016-04-25 10:15:00,33.91,33.92,33.89,33.9,394490.0,26.9296,26.9375,26.9137,26.9216,394490.0
2016-04-25 10:20:00,33.9,33.91,33.87,33.9,254952.0,26.9216,26.9296,26.8978,26.9216,254952.0
2016-04-25 10:25:00,33.9,33.91,33.87,33.88,134684.0,26.9216,26.9296,26.8978,26.9057,134684.0
2016-04-25 10:30:00,33.88,33.9,33.86,33.9,259686.0,26.9057,26.9216,26.8899,26.9216,259686.0
2016-04-25 10:35:00,33.9,33.9,33.87,33.87,128049.0,26.9216,26.9216,26.8978,26.8978,128049.0
2016-04-25 10:40:00,33.87,33.9,33.85,33.89,126555.0,26.8978,26.9216,26.8819,26.9137,126555.0
2016-04-25 10:45:00,33.89,33.92,33.87,33.89,75208.0,26.9137,26.9375,26.8978,26.9137,75208.0
2016-04-25 10:50:00,33.89,33.9,33.86,33.88,71159.0,26.9137,26.9216,26.8899,26.9057,71159.0
2016-04-25 10:55:00,33.89,33.9,33.87,33.89,161592.0,26.9137,26.9216,26.8978,26.9137,161592.0
2016-04-25 11:00:00,33.89,33.9,33.86,33.88,313762.0,26.9137,26.9216,26.8899,26.9057,313762.0
2016-04-25 11:05:00,33.88,33.91,33.85,33.86,172971.0,26.9057,26.9296,26.8819,26.8899,172971.0
2016-04-25 11:10:00,33.86,33.89,33.85,33.89,116007.0,26.8899,26.9137,26.8819,26.9137,116007.0
2016-04-25 11:15:00,33.89,33.91,33.88,33.89,138947.0,26.9137,26.9296,26.9057,26.9137,138947.0
2016-04-25 11:20:00,33.89,33.95,33.89,33.94,144208.0,26.9137,26.9613,26.9137,26.9534,144208.0
2016-04-25 11:25:00,33.95,33.95,33.93,33.94,182601.0,26.9613,26.9613,26.9454,26.9534,182601.0
2016-04-25 11:30:00,33.95,33.95,33.91,33.93,176172.0,26.9613,26.9613,26.9296,26.9454,176172.0
2016-04-25 11:35:00,33.93,33.94,33.92,33.93,186234.0,26.9454,26.9534,26.9375,26.9454,186234.0
2016-04-25 11:40:00,33.93,33.96,33.92,33.94,244172.0,26.9454,26.9693,26.9375,26.9534,244172.0
2016-04-25 11:45:00,33.95,33.96,33.92,33.93,122828.0,26.9613,26.9693,26.9375,26.9454,122828.0
2016-04-25 11:50:00,33.93,33.95,33.92,33.95,105649.0,26.9454,26.9613,26.9375,26.9613,105649.0
2016-04-25 11:55:00,33.95,33.95,33.92,33.94,101875.0,26.9613,26.9613,26.9375,26.9534,101875.0
2016-04-25 12:00:00,33.94,33.96,33.93,33.95,86152.0,26.9534,26.9693,26.9454,26.9613,86152.0
2016-04-25 12:05:00,33.95,33.96,33.92,33.92,46678.0,26.9613,26.9693,26.9375,26.9375,46678.0
2016-04-25 12:10:00,33.92,33.95,33.92,33.95,49682.0,26.9375,26.9613,26.9375,26.9613,49682.0
2016-04-25 12:15:00,33.94,33.96,33.91,33.94,100381.0,26.9534,26.9693,26.9296,26.9534,100381.0
2016-04-25 12:20:00,33.95,33.95,33.93,33.94,36200.0,26.9613,26.9613,26.9454,26.9534,36200.0
2016-04-25 12:25:00,33.94,33.97,33.93,33.96,53536.0,26.9534,26.9772,26.9454,26.9693,53536.0
2016-04-25 12:30:00,33.97,33.98,33.95,33.97,53008.0,26.9772,26.9852,26.9613,26.9772,53008.0
2016-04-25 12:35:00,33.98,33.99,33.93,33.95,82598.0,26.9852,26.9931,26.9454,26.9613,82598.0
2016-04-25 12:40:00,33.95,33.98,33.94,33.95,74579.0,26.9613,26.9852,26.9534,26.9613,74579.0
2016-04-25 12:45:00,33.95,34.01,33.95,34.01,80154.0,26.9613,27.009,26.9613,27.009,80154.0
2016-04-25 12:50:00,34.01,34.05,34.0,34.04,224317.0,27.009,27.0407,27.001,27.0328,224317.0
2016-04-25 12:55:00,34.04,34.04,34.02,34.03,50997.0,27.0328,27.0328,27.0169,27.0249,50997.0
2016-04-25 13:00:00,34.03,34.04,34.01,34.02,41154.0,27.0249,27.0328,27.009,27.0169,41154.0
2016-04-25 13:05:00,34.02,34.02,34.0,34.01,30831.0,27.0169,27.0169,27.001,27.009,30831.0
2016-04-25 13:10:00,34.01,34.06,34.0,34.06,82083.0,27.009,27.0487,27.001,27.0487,82083.0
2016-04-25 13:15:00,34.05,34.07,34.03,34.05,64406.0,27.0407,27.0566,27.0249,27.0407,64406.0
2016-04-25 13:20:00,34.05,34.07,34.04,34.04,83961.0,27.0407,27.0566,27.0328,27.0328,83961.0
2016-04-25 13:25:00,34.05,34.07,34.03,34.04,46063.0,27.0407,27.0566,27.0249,27.0328,46063.0
2016-04-25 13:30:00,34.03,34.05,34.0,34.01,82846.0,27.0249,27.0407,27.001,27.009,82846.0
2016-04-25 13:35:00,34.02,34.02,33.98,34.01,73436.0,27.0169,27.0169,26.9852,27.009,73436.0
2016-04-25 13:40:00,34.0,34.01,33.98,33.99,27470.0,27.001,27.009,26.9852,26.9931,27470.0
2016-04-25 13:45:00,33.98,34.01,33.98,34.01,97774.0,26.9852,27.009,26.9852,27.009,97774.0
2016-04-25 13:50:00,34.01,34.02,33.99,34.01,28632.0,27.009,27.0169,26.9931,27.009,28632.0
2016-04-25 13:55:00,34.01,34.01,33.97,33.97,141907.0,27.009,27.009,26.9772,26.9772,141907.0
2016-04-25 14:00:00,33.98,34.02,33.97,33.99,51308.0,26.9852,27.0169,26.9772,26.9931,51308.0
2016-04-25 14:05:00,33.98,33.98,33.94,33.95,119905.0,26.9852,26.9852,26.9534,26.9613,119905.0
2016-04-25 14:10:00,33.95,33.96,33.93,33.95,86684.0,26.9613,26.9693,26.9454,26.9613,86684.0
2016-04-25 14:15:00,33.95,33.96,33.94,33.94,57622.0,26.9613,26.9693,26.9534,26.9534,57622.0
2016-04-25 14:20:00,33.94,33.95,33.92,33.95,55952.0,26.9534,26.9613,26.9375,26.9613,55952.0
2016-04-25 14:25:00,33.94,33.97,33.94,33.97,38698.0,26.9534,26.9772,26.9534,26.9772,38698.0
2016-04-25 14:30:00,33.96,33.98,33.95,33.97,75782.0,26.9693,26.9852,26.9613,26.9772,75782.0
2016-04-25 14:35:00,33.97,33.98,33.95,33.96,55941.0,26.9772,26.9852,26.9613,26.9693,55941.0
2016-04-25 14:40:00,33.96,33.98,33.95,33.97,49457.0,26.9693,26.9852,26.9613,26.9772,49457.0
2016-04-25 14:45:00,33.97,33.98,33.94,33.95,37518.0,26.9772,26.9852,26.9534,26.9613,37518.0
2016-04-25 14:50:00,33.95,33.96,33.94,33.94,52594.0,26.9613,26.9693,26.9534,26.9534,52594.0
2016-04-25 14:55:00,33.94,33.98,33.94,33.96,99842.0,26.9534,26.9852,26.9534,26.9693,99842.0
2016-04-25 15:00:00,33.96,33.97,33.93,33.93,76959.0,26.9693,26.9772,26.9454,26.9454,76959.0
2016-04-25 15:05:00,33.93,33.94,33.92,33.92,70039.0,26.9454,26.9534,26.9375,26.9375,70039.0
2016-04-25 15:10:00,33.93,33.95,33.91,33.93,96325.0,26.9454,26.9613,26.9296,26.9454,96325.0
2016-04-25 15:15:00,33.93,33.93,33.9,33.92,115798.0,26.9454,26.9454,26.9216,26.9375,115798.0
2016-04-25 15:20:00,33.91,33.92,33.88,33.89,957111.0,26.9296,26.9375,26.9057,26.9137,957111.0
2016-04-25 15:25:00,33.89,33.89,33.86,33.88,231853.0,26.9137,26.9137,26.8899,26.9057,231853.0
2016-04-25 15:30:00,33.87,33.88,33.86,33.87,384040.0,26.8978,26.9057,26.8899,26.8978,384040.0
2016-04-25 15:35:00,33.87,33.91,33.86,33.91,366558.0,26.8978,26.9296,26.8899,26.9296,366558.0
2016-04-25 15:40:00,33.91,33.92,33.9,33.91,299614.0,26.9296,26.9375,26.9216,26.9296,299614.0
2016-04-25 15:45:00,33.91,33.93,33.91,33.93,323863.0,26.9296,26.9454,26.9296,26.9454,323863.0
2016-04-25 15:50:00,33.93,33.93,33.9,33.91,463261.0,26.9454,26.9454,26.9216,26.9296,463261.0
2016-04-25 15:55:00,33.91,33.96,33.91,33.94,803889.0,26.9296,26.9693,26.9296,26.9534,803889.0
2016-04-26 09:30:00,34.03,34.06,34.01,34.03,711937.0,27.0249,27.0487,27.009,27.0249,711937.0
2016-04-26 09:35:00,34.03,34.08,34.02,34.05,396709.0,27.0249,27.0646,27.0169,27.0407,396709.0
2016-04-26 09:40:00,34.06,34.08,34.03,34.05,150916.0,27.0487,27.0646,27.0249,27.0407,150916.0
2016-04-26 09:45:00,34.06,34.11,34.04,34.09,261476.0,27.0487,27.0884,27.0328,27.0725,261476.0
2016-04-26 09:50:00,34.09,34.12,34.07,34.1,232169.0,27.0725,27.0963,27.0566,27.0804,232169.0
2016-04-26 09:55:00,34.11,34.16,34.1,34.15,340060.0,27.0884,27.1281,27.0804,27.1202,340060.0
2016-04-26 10:00:00,34.15,34.17,34.14,34.15,272768.0,27.1202,27.136,27.1122,27.1202,272768.0
2016-04-26 10:05:00,34.15,34.18,34.13,34.14,140905.0,27.1202,27.144,27.1043,27.1122,140905.0
2016-04-26 10:10:00,34.14,34.17,34.1,34.11,214285.0,27.1122,27.136,27.0804,27.0884,214285.0
2016-04-26 10:15:00,34.11,34.11,34.09,34.09,204762.0,27.0884,27.0884,27.0725,27.0725,204762.0
2016-04-26 10:20:00,34.09,34.1,34.05,34.06,316677.0,27.0725,27.0804,27.0407,27.0487,316677.0
2016-04-26 10:25:00,34.06,34.06,33.96,33.97,640237.0,27.0487,27.0487,26.9693,26.9772,640237.0
2016-04-26 10:30:00,33.97,33.99,33.95,33.98,244440.0,26.9772,26.9931,26.9613,26.9852,244440.0
2016-04-26 10:35:00,33.98,33.98,33.94,33.95,321287.0,26.9852,26.9852,26.9534,26.9613,321287.0
2016-04-26 10:40:00,33.95,33.98,33.94,33.97,172754.0,26.9613,26.9852,26.9534,26.9772,172754.0
2016-04-26 10:45:00,33.97,33.99,33.96,33.96,56590.0,26.9772,26.9931,26.9693,26.9693,56590.0
2016-04-26 10:50:00,33.96,33.97,33.93,33.94,121895.0,26.9693,26.9772,26.9454,26.9534,121895.0
2016-04-26 10:55:00,33.93,33.97,33.92,33.95,153924.0,26.9454,26.9772,26.9375,26.9613,153924.0
2016-04-26 11:00:00,33.95,33.95,33.92,33.93,258710.0,26.9613,26.9613,26.9375,26.9454,258710.0
2016-04-26 11:05:00,33.93,33.96,33.92,33.95,249599.0,26.9454,26.9693,26.9375,26.9613,249599.0
2016-04-26 11:10:00,33.96,33.98,33.95,33.97,102480.0,26.9693,26.9852,26.9613,26.9772,102480.0
2016-04-26 11:15:00,33.97,33.98,33.96,33.98,268618.0,26.9772,26.9852,26.9693,26.9852,268618.0
2016-04-26 11:20:00,33.98,34.0,33.97,34.0,146041.0,26.9852,27.001,26.9772,27.001,146041.0
2016-04-26 11:25:00,33.99,34.03,33.98,34.01,156906.0,26.9931,27.0249,26.9852,27.009,156906.0
2016-04-26 11:30:00,34.01,34.04,33.99,34.0,142965.0,27.009,27.0328,26.9931,27.001,142965.0
2016-04-26 11:35:00,34.0,34.02,33.99,34.01,108662.0,27.001,27.0169,26.9931,27.009,108662.0
2016-04-26 11:40:00,34.01,34.03,33.99,34.0,128444.0,27.009,27.0249,26.9931,27.001,128444.0
2016-04-26 11:45:00,33.99,34.04,33.98,34.03,136856.0,26.9931,27.0328,26.9852,27.0249,136856.0
2016-04-26 11:50:00,34.04,34.06,34.03,34.04,184663.0,27.0328,27.0487,27.0249,27.0328,184663.0
2016-04-26 11:55:00,34.04,34.06,34.04,34.05,105626.0,27.0328,27.0487,27.0328,27.0407,105626.0
2016-04-26 12:00:00,34.06,34.08,34.06,34.07,116670.0,27.0487,27.0646,27.0487,27.0566,116670.0
2016-04-26 12:05:00,34.06,34.07,34.05,34.07,64021.0,27.0487,27.0566,27.0407,27.0566,64021.0
2016-04-26 12:10:00,34.07,34.09,34.05,34.05,68734.0,27.0566,27.0725,27.0407,27.0407,68734.0
2016-04-26 12:15:00,34.05,34.06,34.05,34.06,45157.0,27.0407,27.0487,27.0407,27.0487,45157.0
2016-04-26 12:20:00,34.06,34.07,34.03,34.04,114334.0,27.0487,27.0566,27.0249,27.0328,114334.0
2016-04-26 12:25:00,34.04,34.06,34.04,34.05,38663.0,27.0328,27.0487,27.0328,27.0407,38663.0
2016-04-26 12:30:00,34.05,34.06,34.03,34.03,60823.0,27.0407,27.0487,27.0249,27.0249,60823.0
2016-04-26 12:35:00,34.04,34.05,34.01,34.01,39823.0,27.0328,27.0407,27.009,27.009,39823.0
2016-04-26 12:40:00,34.02,34.03,34.01,34.02,41238.0,27.0169,27.0249,27.009,27.0169,41238.0
2016-04-26 12:45:00,34.02,34.02,34.0,34.01,38121.0,27.0169,27.0169,27.001,27.009,38121.0
2016-04-26 12:50:00,34.01,34.03,34.01,34.02,72715.0,27.009,27.0249,27.009,27.0169,72715.0
2016-04-26 12:55:00,34.01,34.02,33.98,33.98,55656.0,27.009,27.0169,26.9852,26.9852,55656.0
2016-04-26 13:00:00,33.98,34.02,33.98,33.99,75365.0,26.9852,27.0169,26.9852,26.9931,75365.0
2016-04-26 13:05:00,33.99,34.0,33.98,34.0,35553.0,26.9931,27.001,26.9852,27.001,35553.0
2016-04-26 13:10:00,34.0,34.01,33.98,33.98,97911.0,27.001,27.009,26.9852,26.9852,97911.0
2016-04-26 13:15:00,33.98,34.01,33.97,34.01,37757.0,26.9852,27.009,26.9772,27.009,37757.0
2016-04-26 13:20:00,34.01,34.03,34.0,34.02,36630.0,27.009,27.0249,27.001,27.0169,36630.0
2016-04-26 13:25:00,34.02,34.03,34.0,34.01,53144.0,27.0169,27.0249,27.001,27.009,53144.0
2016-04-26 13:30:00,34.02,34.04,34.01,34.02,39341.0,27.0169,27.0328,27.009,27.0169,39341.0
2016-04-26 13:35:00,34.02,34.02,34.01,34.02,38505.0,27.0169,27.0169,27.009,27.0169,38505.0
2016-04-26 13:40:00,34.02,34.02,33.99,34.01,61173.0,27.0169,27.0169,26.9931,27.009,61173.0
2016-04-26 13:45:00,34.0,34.02,34.0,34.0,46693.0,27.001,27.0169,27.001,27.001,46693.0
2016-04-26 13:50:00,34.01,34.03,33.99,34.0,653998.0,27.009,27.0249,26.9931,27.001,653998.0
2016-04-26 13:55:00,34.0,34.0,33.99,33.99,121870.0,27.001,27.001,26.9931,26.9931,121870.0
2016-04-26 14:00:00,34.0,34.0,33.96,33.98,502994.0,27.001,27.001,26.9693,26.9852,502994.0
2016-04-26 14:05:00,33.98,33.99,33.95,33.97,68094.0,26.9852,26.9931,26.9613,26.9772,68094.0
2016-04-26 14:10:00,33.97,34.02,33.96,34.02,106554.0,26.9772,27.0169,26.9693,27.0169,106554.0
2016-04-26 14:15:00,34.02,34.03,34.0,34.02,120804.0,27.0169,27.0249,27.001,27.0169,120804.0
2016-04-26 14:20:00,34.03,34.04,34.01,34.02,63726.0,27.0249,27.0328,27.009,27.0169,63726.0
2016-04-26 14:25:00,34.03,34.05,33.98,33.99,56535.0,27.0249,27.0407,26.9852,26.9931,56535.0
2016-04-26 14:30:00,33.99,34.02,33.97,34.01,76560.0,26.9931,27.0169,26.9772,27.009,76560.0
2016-04-26 14:35:00,34.02,34.03,34.0,34.01,42401.0,27.0169,27.0249,27.001,27.009,42401.0
2016-04-26 14:40:00,34.02,34.03,34.0,34.01,43315.0,27.0169,27.0249,27.001,27.009,43315.0
2016-04-26 14:45:00,34.02,34.06,34.01,34.04,80250.0,27.0169,27.0487,27.009,27.0328,80250.0
2016-04-26 14:50:00,34.05,34.05,34.01,34.01,71612.0,27.0407,27.0407,27.009,27.009,71612.0
2016-04-26 14:55:00,34.02,34.03,34.01,34.02,78625.0,27.0169,27.0249,27.009,27.0169,78625.0
2016-04-26 15:00:00,34.02,34.06,34.01,34.05,100680.0,27.0169,27.0487,27.009,27.0407,100680.0
2016-04-26 15:05:00,34.05,34.06,34.02,34.02,60365.0,27.0407,27.0487,27.0169,27.0169,60365.0
2016-04-26 15:10:00,34.02,34.04,34.01,34.03,116289.0,27.0169,27.0328,27.009,27.0249,116289.0
2016-04-26 15:15:00,34.02,34.05,34.02,34.03,80543.0,27.0169,27.0407,27.0169,27.0249,80543.0
2016-04-26 15:20:00,34.04,34.06,34.01,34.03,76041.0,27.0328,27.0487,27.009,27.0249,76041.0
2016-04-26 15:25:00,34.03,34.06,34.02,34.04,79671.0,27.0249,27.0487,27.0169,27.0328,79671.0
2016-04-26 15:30:00,34.05,34.1,34.04,34.09,102822.0,27.0407,27.0804,27.0328,27.0725,102822.0
2016-04-26 15:35:00,34.09,34.11,34.08,34.09,73085.0,27.0725,27.0884,27.0646,27.0725,73085.0
2016-04-26 15:40:00,34.08,34.11,34.07,34.09,208096.0,27.0646,27.0884,27.0566,27.0725,208096.0
2016-04-26 15:45:00,34.09,34.1,34.08,34.09,148686.0,27.0725,27.0804,27.0646,27.0725,148686.0
2016-04-26 15:50:00,34.09,34.11,34.08,34.09,376404.0,27.0725,27.0884,27.0646,27.0725,376404.0
2016-04-26 15:55:00,34.09,34.13,34.08,34.13,711679.0,27.0725,27.1043,27.0646,27.1043,711679.0
2016-04-27 09:30:00,33.94,34.06,33.94,34.05,387004.0,26.9534,27.0487,26.9534,27.0407,387004.0
2016-04-27 09:35:00,34.06,34.09,34.04,34.05,303003.0,27.0487,27.0725,27.0328,27.0407,303003.0
2016-04-27 09:40:00,34.05,34.12,34.05,34.09,655311.0,27.0407,27.0963,27.0407,27.0725,655311.0
2016-04-27 09:45:00,34.09,34.09,34.07,34.07,83858.0,27.0725,27.0725,27.0566,27.0566,83858.0
2016-04-27 09:50:00,34.08,34.11,34.07,34.08,128892.0,27.0646,27.0884,27.0566,27.0646,128892.0
2016-04-27 09:55:00,34.08,34.12,34.06,34.07,325438.0,27.0646,27.0963,27.0487,27.0566,325438.0
2016-04-27 10:00:00,34.07,34.11,34.06,34.11,121998.0,27.0566,27.0884,27.0487,27.0884,121998.0
2016-04-27 10:05:00,34.11,34.11,34.05,34.09,100575.0,27.0884,27.0884,27.0407,27.0725,100575.0
2016-04-27 10:10:00,34.09,34.09,34.07,34.07,50288.0,27.0725,27.0725,27.0566,27.0566,50288.0
2016-04-27 10:15:00,34.07,34.11,34.06,34.11,653391.0,27.0566,27.0884,27.0487,27.0884,653391.0
2016-04-27 10:20:00,34.1,34.11,34.08,34.09,1232400.0,27.0804,27.0884,27.0646,27.0725,1232400.0
2016-04-27 10:25:00,34.09,34.1,34.06,34.09,230122.0,27.0725,27.0804,27.0487,27.0725,230122.0
2016-04-27 10:30:00,34.09,34.09,34.04,34.05,502501.0,27.0725,27.0725,27.0328,27.0407,502501.0
2016-04-27 10:35:00,34.05,34.06,33.98,34.0,388676.0,27.0407,27.0487,26.9852,27.001,388676.0
2016-04-27 10:40:00,34.0,34.02,33.98,34.01,247967.0,27.001,27.0169,26.9852,27.009,247967.0
2016-04-27 10:45:00,34.01,34.03,34.0,34.03,74689.0,27.009,27.0249,27.001,27.0249,74689.0
2016-04-27 10:50:00,34.03,34.03,34.0,34.01,156887.0,27.0249,27.0249,27.001,27.009,156887.0
2016-04-27 10:55:00,34.01,34.03,33.99,34.0,169350.0,27.009,27.0249,26.9931,27.001,169350.0
2016-04-27 11:00:00,34.0,34.04,33.99,34.02,295521.0,27.001,27.0328,26.9931,27.0169,295521.0
2016-04-27 11:05:00,34.02,34.05,34.0,34.05,114885.0,27.0169,27.0407,27.001,27.0407,114885.0
2016-04-27 11:10:00,34.05,34.05,34.02,34.04,58700.0,27.0407,27.0407,27.0169,27.0328,58700.0
2016-04-27 11:15:00,34.04,34.06,34.03,34.05,198121.0,27.0328,27.0487,27.0249,27.0407,198121.0
2016-04-27 11:20:00,34.05,34.05,34.02,34.05,85577.0,27.0407,27.0407,27.0169,27.0407,85577.0
2016-04-27 11:25:00,34.05,34.08,34.05,34.08,123216.0,27.0407,27.0646,27.0407,27.0646,123216.0
2016-04-27 11:30:00,34.08,34.1,34.07,34.09,48722.0,27.0646,27.0804,27.0566,27.0725,48722.0
2016-04-27 11:35:00,34.1,34.11,34.08,34.1,78077.0,27.0804,27.0884,27.0646,27.0804,78077.0
2016-04-27 11:40:00,34.11,34.12,34.09,34.12,51234.0,27.0884,27.0963,27.0725,27.0963,51234.0
2016-04-27 11:45:00,34.12,34.14,34.11,34.11,93083.0,27.0963,27.1122,27.0884,27.0884,93083.0
2016-04-27 11:50:00,34.12,34.13,34.11,34.12,26329.0,27.0963,27.1043,27.0884,27.0963,26329.0
2016-04-27 11:55:00,34.13,34.16,34.12,34.16,67488.0,27.1043,27.1281,27.0963,27.1281,67488.0
2016-04-27 12:00:00,34.16,34.16,34.14,34.15,75417.0,27.1281,27.1281,27.1122,27.1202,75417.0
2016-04-27 12:05:00,34.15,34.15,34.14,34.15,20151.0,27.1202,27.1202,27.1122,27.1202,20151.0
2016-04-27 12:10:00,34.15,34.15,34.13,34.13,118707.0,27.1202,27.1202,27.1043,27.1043,118707.0
2016-04-27 12:15:00,34.14,34.15,34.13,34.15,45909.0,27.1122,27.1202,27.1043,27.1202,45909.0
2016-04-27 12:20:00,34.15,34.17,34.14,34.17,68221.0,27.1202,27.136,27.1122,27.136,68221.0
2016-04-27 12:25:00,34.16,34.2,34.16,34.19,99512.0,27.1281,27.1599,27.1281,27.1519,99512.0
2016-04-27 12:30:00,34.19,34.2,34.17,34.18,51047.0,27.1519,27.1599,27.136,27.144,51047.0
2016-04-27 12:35:00,34.18,34.2,34.17,34.19,39731.0,27.144,27.1599,27.136,27.1519,39731.0
2016-04-27 12:40:00,34.19,34.2,34.18,34.18,54869.0,27.1519,27.1599,27.144,27.144,54869.0
2016-04-27 12:45:00,34.18,34.19,34.18,34.19,28955.0,27.144,27.1519,27.144,27.1519,28955.0
2016-04-27 12:50:00,34.19,34.19,34.17,34.17,42438.0,27.1519,27.1519,27.136,27.136,42438.0
2016-04-27 12:55:00,34.18,34.18,34.16,34.18,91412.0,27.144,27.144,27.1281,27.144,91412.0
2016-04-27 13:00:00,34.17,34.18,34.15,34.17,66788.0,27.136,27.144,27.1202,27.136,66788.0
2016-04-27 13:05:00,34.17,34.18,34.16,34.18,37393.0,27.136,27.144,27.1281,27.144,37393.0
2016-04-27 13:10:00,34.18,34.19,34.16,34.19,41726.0,27.144,27.1519,27.1281,27.1519,41726.0
2016-04-27 13:15:00,34.19,34.2,34.19,34.2,35749.0,27.1519,27.1599,27.1519,27.1599,35749.0
2016-04-27 13:20:00,34.2,34.2,34.16,34.18,77037.0,27.1599,27.1599,27.1281,27.144,77037.0
2016-04-27 13:25:00,34.18,34.19,34.16,34.18,89685.0,27.144,27.1519,27.1281,27.144,89685.0
2016-04-27 13:30:00,34.18,34.2,34.17,34.2,54786.0,27.144,27.1599,27.136,27.1599,54786.0
2016-04-27 13:35:00,34.2,34.23,34.19,34.2,107510.0,27.1599,27.1837,27.1519,27.1599,107510.0
2016-04-27 13:40:00,34.21,34.23,34.21,34.23,42159.0,27.1678,27.1837,27.1678,27.1837,42159.0
2016-04-27 13:45:00,34.23,34.27,34.22,34.26,120358.0,27.1837,27.2155,27.1757,27.2075,120358.0
2016-04-27 13:50:00,34.25,34.27,34.25,34.26,81863.0,27.1996,27.2155,27.1996,27.2075,81863.0
2016-04-27 13:55:00,34.25,34.33,34.15,34.23,445446.0,27.1996,27.2631,27.1202,27.1837,445446.0
2016-04-27 14:00:00,34.21,34.21,34.0,34.15,607300.0,27.1678,27.1678,27.001,27.1202,607300.0
2016-04-27 14:05:00,34.16,34.33,34.16,34.3,384132.0,27.1281,27.2631,27.1281,27.2393,384132.0
2016-04-27 14:10:00,34.31,34.36,34.26,34.29,341842.0,27.2472,27.2869,27.2075,27.2313,341842.0
2016-04-27 14:15:00,34.29,34.39,34.29,34.37,228663.0,27.2313,27.3108,27.2313,27.2949,228663.0
2016-04-27 14:20:00,34.37,34.44,34.34,34.41,178448.0,27.2949,27.3505,27.271,27.3266,178448.0
2016-04-27 14:25:00,34.42,34.43,34.36,34.37,269523.0,27.3346,27.3425,27.2869,27.2949,269523.0
2016-04-27 14:30:00,34.37,34.38,34.3,34.3,144092.0,27.2949,27.3028,27.2393,27.2393,144092.0
2016-04-27 14:35:00,34.3,34.38,34.3,34.35,459142.0,27.2393,27.3028,27.2393,27.279,459142.0
2016-04-27 14:40:00,34.35,34.39,34.34,34.37,152866.0,27.279,27.3108,27.271,27.2949,152866.0
2016-04-27 14:45:00,34.37,34.4,34.33,34.36,183776.0,27.2949,27.3187,27.2631,27.2869,183776.0
2016-04-27 14:50:00,34.36,34.37,34.34,34.36,110779.0,27.2869,27.2949,27.271,27.2869,110779.0
2016-04-27 14:55:00,34.36,34.37,34.35,34.36,169202.0,27.2869,27.2949,27.279,27.2869,169202.0
2016-04-27 15:00:00,34.36,34.42,34.35,34.39,136077.0,27.2869,27.3346,27.279,27.3108,136077.0
2016-04-27 15:05:00,34.4,34.41,34.37,34.39,158470.0,27.3187,27.3266,27.2949,27.3108,158470.0
2016-04-27 15:10:00,34.39,34.42,34.37,34.39,178107.0,27.3108,27.3346,27.2949,27.3108,178107.0
2016-04-27 15:15:00,34.39,34.44,34.38,34.44,282621.0,27.3108,27.3505,27.3028,27.3505,282621.0
2016-04-27 15:20:00,34.44,34.46,34.43,34.45,165775.0,27.3505,27.3663,27.3425,27.3584,165775.0
2016-04-27 15:25:00,34.45,34.45,34.41,34.44,115328.0,27.3584,27.3584,27.3266,27.3505,115328.0
2016-04-27 15:30:00,34.44,34.46,34.43,34.45,208583.0,27.3505,27.3663,27.3425,27.3584,208583.0
2016-04-27 15:35:00,34.45,34.49,34.44,34.48,259660.0,27.3584,27.3902,27.3505,27.3822,259660.0
2016-04-27 15:40:00,34.48,34.48,34.46,34.47,341489.0,27.3822,27.3822,27.3663,27.3743,341489.0
2016-04-27 15:45:00,34.47,34.47,34.44,34.44,198105.0,27.3743,27.3743,27.3505,27.3505,198105.0
2016-04-27 15:50:00,34.45,34.45,34.4,34.41,813376.0,27.3584,27.3584,27.3187,27.3266,813376.0
2016-04-27 15:55:00,34.4,34.41,34.37,34.4,1171863.0,27.3187,27.3266,27.2949,27.3187,1171863.0
2016-04-28 09:30:00,34.14,34.14,34.05,34.11,826753.0,27.1122,27.1122,27.0407,27.0884,826753.0
2016-04-28 09:35:00,34.11,34.16,34.08,34.16,681384.0,27.0884,27.1281,27.0646,27.1281,681384.0
2016-04-28 09:40:00,34.15,34.21,34.12,34.2,445130.0,27.1202,27.1678,27.0963,27.1599,445130.0
2016-04-28 09:45:00,34.2,34.22,34.17,34.2,217455.0,27.1599,27.1757,27.136,27.1599,217455.0
2016-04-28 09:50:00,34.19,34.23,34.16,34.16,168235.0,27.1519,27.1837,27.1281,27.1281,168235.0
2016-04-28 09:55:00,34.17,34.22,34.16,34.21,261558.0,27.136,27.1757,27.1281,27.1678,261558.0
2016-04-28 10:00:00,34.21,34.24,34.2,34.23,301178.0,27.1678,27.1916,27.1599,27.1837,301178.0
2016-04-28 10:05:00,34.23,34.25,34.21,34.22,309063.0,27.1837,27.1996,27.1678,27.1757,309063.0
2016-04-28 10:10:00,34.22,34.24,34.2,34.21,321626.0,27.1757,27.1916,27.1599,27.1678,321626.0
2016-04-28 10:15:00,34.21,34.22,34.19,34.2,122035.0,27.1678,27.1757,27.1519,27.1599,122035.0
2016-04-28 10:20:00,34.19,34.22,34.17,34.18,122469.0,27.1519,27.1757,27.136,27.144,122469.0
2016-04-28 10:25:00,34.19,34.2,34.18,34.19,167011.0,27.1519,27.1599,27.144,27.1519,167011.0
2016-04-28 10:30:00,34.2,34.22,34.17,34.21,203341.0,27.1599,27.1757,27.136,27.1678,203341.0
2016-04-28 10:35:00,34.21,34.25,34.2,34.23,448577.0,27.1678,27.1996,27.1599,27.1837,448577.0
2016-04-28 10:40:00,34.23,34.25,34.19,34.22,450448.0,27.1837,27.1996,27.1519,27.1757,450448.0
2016-04-28 10:45:00,34.22,34.29,34.22,34.28,199016.0,27.1757,27.2313,27.1757,27.2234,199016.0
2016-04-28 10:50:00,34.28,34.29,34.25,34.27,40179.0,27.2234,27.2313,27.1996,27.2155,40179.0
2016-04-28 10:55:00,34.26,34.3,34.26,34.29,256319.0,27.2075,27.2393,27.2075,27.2313,256319.0
2016-04-28 11:00:00,34.29,34.34,34.28,34.33,397023.0,27.2313,27.271,27.2234,27.2631,397023.0
2016-04-28 11:05:00,34.33,34.34,34.31,34.32,149872.0,27.2631,27.271,27.2472,27.2552,149872.0
2016-04-28 11:10:00,34.32,34.33,34.3,34.33,138965.0,27.2552,27.2631,27.2393,27.2631,138965.0
2016-04-28 11:15:00,34.33,34.36,34.32,34.35,241949.0,27.2631,27.2869,27.2552,27.279,241949.0
2016-04-28 11:20:00,34.34,34.4,34.34,34.39,127744.0,27.271,27.3187,27.271,27.3108,127744.0
2016-04-28 11:25:00,34.39,34.42,34.38,34.39,780781.0,27.3108,27.3346,27.3028,27.3108,780781.0
2016-04-28 11:30:00,34.4,34.42,34.39,34.41,113589.0,27.3187,27.3346,27.3108,27.3266,113589.0
2016-04-28 11:35:00,34.42,34.42,34.4,34.41,209057.0,27.3346,27.3346,27.3187,27.3266,209057.0
2016-04-28 11:40:00,34.41,34.42,34.37,34.39,185346.0,27.3266,27.3346,27.2949,27.3108,185346.0
2016-04-28 11:45:00,34.38,34.39,34.36,34.36,65544.0,27.3028,27.3108,27.2869,27.2869,65544.0
2016-04-28 11:50:00,34.36,34.37,34.34,34.35,155044.0,27.2869,27.2949,27.271,27.279,155044.0
2016-04-28 11:55:00,34.35,34.36,34.33,34.33,92937.0,27.279,27.2869,27.2631,27.2631,92937.0
2016-04-28 12:00:00,34.34,34.37,34.33,34.35,87434.0,27.271,27.2949,27.2631,27.279,87434.0
2016-04-28 12:05:00,34.35,34.37,34.34,34.34,76122.0,27.279,27.2949,27.271,27.271,76122.0
2016-04-28 12:10:00,34.34,34.35,34.31,34.31,74368.0,27.271,27.279,27.2472,27.2472,74368.0
2016-04-28 12:15:00,34.31,34.31,34.28,34.28,61009.0,27.2472,27.2472,27.2234,27.2234,61009.0
2016-04-28 12:20:00,34.29,34.3,34.28,34.29,85358.0,27.2313,27.2393,27.2234,27.2313,85358.0
2016-04-28 12:25:00,34.3,34.3,34.27,34.28,103557.0,27.2393,27.2393,27.2155,27.2234,103557.0
2016-04-28 12:30:00,34.29,34.31,34.27,34.3,89564.0,27.2313,27.2472,27.2155,27.2393,89564.0
2016-04-28 12:35:00,34.31,34.33,34.3,34.32,73245.0,27.2472,27.2631,27.2393,27.2552,73245.0
2016-04-28 12:40:00,34.31,34.32,34.3,34.31,128434.0,27.2472,27.2552,27.2393,27.2472,128434.0
2016-04-28 12:45:00,34.31,34.32,34.3,34.3,40795.0,27.2472,27.2552,27.2393,27.2393,40795.0
2016-04-28 12:50:00,34.3,34.34,34.3,34.34,78903.0,27.2393,27.271,27.2393,27.271,78903.0
2016-04-28 12:55:00,34.34,34.35,34.33,34.33,96675.0,27.271,27.279,27.2631,27.2631,96675.0
2016-04-28 13:00:00,34.33,34.34,34.3,34.3,57319.0,27.2631,27.271,27.2393,27.2393,57319.0
2016-04-28 13:05:00,34.3,34.33,34.3,34.31,75998.0,27.2393,27.2631,27.2393,27.2472,75998.0
2016-04-28 13:10:00,34.31,34.33,34.29,34.32,88156.0,27.2472,27.2631,27.2313,27.2552,88156.0
2016-04-28 13:15:00,34.32,34.33,34.3,34.32,93725.0,27.2552,27.2631,27.2393,27.2552,93725.0
2016-04-28 13:20:00,34.31,34.32,34.3,34.32,50377.0,27.2472,27.2552,27.2393,27.2552,50377.0
2016-04-28 13:25:00,34.32,34.34,34.32,34.34,64457.0,27.2552,27.271,27.2552,27.271,64457.0
2016-04-28 13:30:00,34.34,34.37,34.33,34.37,51593.0,27.271,27.2949,27.2631,27.2949,51593.0
2016-04-28 13:35:00,34.37,34.38,34.34,34.37,77055.0,27.2949,27.3028,27.271,27.2949,77055.0
2016-04-28 13:40:00,34.37,34.38,34.34,34.38,30721.0,27.2949,27.3028,27.271,27.3028,30721.0
2016-04-28 13:45:00,34.37,34.4,34.35,34.38,45316.0,27.2949,27.3187,27.279,27.3028,45316.0
2016-04-28 13:50:00,34.38,34.42,34.38,34.4,122655.0,27.3028,27.3346,27.3028,27.3187,122655.0
2016-04-28 13:55:00,34.4,34.41,34.39,34.41,82927.0,27.3187,27.3266,27.3108,27.3266,82927.0
2016-04-28 14:00:00,34.4,34.42,34.39,34.42,150991.0,27.3187,27.3346,27.3108,27.3346,150991.0
2016-04-28 14:05:00,34.41,34.43,34.4,34.41,111421.0,27.3266,27.3425,27.3187,27.3266,111421.0
2016-04-28 14:10:00,34.41,34.41,34.39,34.4,166859.0,27.3266,27.3266,27.3108,27.3187,166859.0
2016-04-28 14:15:00,34.4,34.4,34.37,34.37,86332.0,27.3187,27.3187,27.2949,27.2949,86332.0
2016-04-28 14:20:00,34.37,34.39,34.35,34.39,79034.0,27.2949,27.3108,27.279,27.3108,79034.0
2016-04-28 14:25:00,34.38,34.4,34.38,34.4,31459.0,27.3028,27.3187,27.3028,27.3187,31459.0
2016-04-28 14:30:00,34.4,34.4,34.38,34.39,47454.0,27.3187,27.3187,27.3028,27.3108,47454.0
2016-04-28 14:35:00,34.39,34.39,34.36,34.36,47672.0,27.3108,27.3108,27.2869,27.2869,47672.0
2016-04-28 14:40:00,34.36,34.38,34.36,34.36,58506.0,27.2869,27.3028,27.2869,27.2869,58506.0
2016-04-28 14:45:00,34.36,34.37,34.31,34.31,197006.0,27.2869,27.2949,27.2472,27.2472,197006.0
2016-04-28 14:50:00,34.31,34.32,34.28,34.29,147926.0,27.2472,27.2552,27.2234,27.2313,147926.0
2016-04-28 14:55:00,34.29,34.3,34.27,34.3,180274.0,27.2313,27.2393,27.2155,27.2393,180274.0
2016-04-28 15:00:00,34.3,34.3,34.25,34.27,102378.0,27.2393,27.2393,27.1996,27.2155,102378.0
2016-04-28 15:05:00,34.27,34.28,34.23,34.23,66979.0,27.2155,27.2234,27.1837,27.1837,66979.0
2016-04-28 15:10:00,34.23,34.24,34.16,34.17,286886.0,27.1837,27.1916,27.1281,27.136,286886.0
2016-04-28 15:15:00,34.17,34.18,34.1,34.11,621801.0,27.136,27.144,27.0804,27.0884,621801.0
2016-04-28 15:20:00,34.11,34.13,34.08,34.09,168633.0,27.0884,27.1043,27.0646,27.0725,168633.0
2016-04-28 15:25:00,34.08,34.09,34.01,34.02,400559.0,27.0646,27.0725,27.009,27.0169,400559.0
2016-04-28 15:30:00,34.01,34.07,34.01,34.02,243780.0,27.009,27.0566,27.009,27.0169,243780.0
2016-04-28 15:35:00,34.03,34.09,34.02,34.07,407761.0,27.0249,27.0725,27.0169,27.0566,407761.0
2016-04-28 15:40:00,34.07,34.12,34.07,34.11,485751.0,27.0566,27.0963,27.0566,27.0884,485751.0
2016-04-28 15:45:00,34.11,34.15,34.1,34.1,315831.0,27.0884,27.1202,27.0804,27.0804,315831.0
2016-04-28 15:50:00,34.1,34.1,34.04,34.06,396186.0,27.0804,27.0804,27.0328,27.0487,396186.0
2016-04-28 15:55:00,34.06,34.08,34.01,34.07,1419929.0,27.0487,27.0646,27.009,27.0566,1419929.0
2016-04-29 09:30:00,33.67,33.77,33.66,33.77,708613.0,26.739,26.8184,26.731,26.8184,708613.0
2016-04-29 09:35:00,33.77,33.78,33.71,33.75,535797.0,26.8184,26.8263,26.7707,26.8025,535797.0
2016-04-29 09:40:00,33.75,33.77,33.71,33.73,441162.0,26.8025,26.8184,26.7707,26.7866,441162.0
2016-04-29 09:45:00,33.73,33.74,33.66,33.66,320376.0,26.7866,26.7946,26.731,26.731,320376.0
2016-04-29 09:50:00,33.66,33.67,33.56,33.57,669279.0,26.731,26.739,26.6516,26.6596,669279.0
2016-04-29 09:55:00,33.56,33.58,33.51,33.52,539114.0,26.6516,26.6675,26.6119,26.6198,539114.0
2016-04-29 10:00:00,33.52,33.52,33.42,33.48,1330823.0,26.6198,26.6198,26.5404,26.5881,1330823.0
2016-04-29 10:05:00,33.47,33.5,33.44,33.48,526548.0,26.5801,26.604,26.5563,26.5881,526548.0
2016-04-29 10:10:00,33.48,33.56,33.46,33.53,408931.0,26.5881,26.6516,26.5722,26.6278,408931.0
2016-04-29 10:15:00,33.53,33.53,33.49,33.52,273317.0,26.6278,26.6278,26.596,26.6198,273317.0
2016-04-29 10:20:00,33.52,33.56,33.51,33.55,332832.0,26.6198,26.6516,26.6119,26.6437,332832.0
2016-04-29 10:25:00,33.55,33.56,33.49,33.55,230527.0,26.6437,26.6516,26.596,26.6437,230527.0
2016-04-29 10:30:00,33.55,33.63,33.54,33.63,407734.0,26.6437,26.7072,26.6357,26.7072,407734.0
2016-04-29 10:35:00,33.63,33.69,33.63,33.65,520252.0,26.7072,26.7548,26.7072,26.7231,520252.0
2016-04-29 10:40:00,33.65,33.66,33.59,33.61,208578.0,26.7231,26.731,26.6754,26.6913,208578.0
2016-04-29 10:45:00,33.61,33.61,33.54,33.56,210817.0,26.6913,26.6913,26.6357,26.6516,210817.0
2016-04-29 10:50:00,33.56,33.57,33.49,33.51,170750.0,26.6516,26.6596,26.596,26.6119,170750.0
2016-04-29 10:55:00,33.51,33.55,33.49,33.53,140628.0,26.6119,26.6437,26.596,26.6278,140628.0
2016-04-29 11:00:00,33.54,33.56,33.48,33.53,181174.0,26.6357,26.6516,26.5881,26.6278,181174.0
2016-04-29 11:05:00,33.53,33.59,33.52,33.57,288735.0,26.6278,26.6754,26.6198,26.6596,288735.0
2016-04-29 11:10:00,33.57,33.6,33.53,33.58,138701.0,26.6596,26.6834,26.6278,26.6675,138701.0
2016-04-29 11:15:00,33.58,33.59,33.49,33.5,118728.0,26.6675,26.6754,26.596,26.604,118728.0
2016-04-29 11:20:00,33.5,33.52,33.46,33.46,179022.0,26.604,26.6198,26.5722,26.5722,179022.0
2016-04-29 11:25:00,33.46,33.48,33.44,33.45,218480.0,26.5722,26.5881,26.5563,26.5643,218480.0
2016-04-29 11:30:00,33.45,33.46,33.41,33.41,265975.0,26.5643,26.5722,26.5325,26.5325,265975.0
2016-04-29 11:35:00,33.4,33.41,33.35,33.4,242737.0,26.5245,26.5325,26.4848,26.5245,242737.0
2016-04-29 11:40:00,33.4,33.41,33.35,33.35,261634.0,26.5245,26.5325,26.4848,26.4848,261634.0
2016-04-29 11:45:00,33.34,33.41,33.33,33.41,94942.0,26.4769,26.5325,26.469,26.5325,94942.0
2016-04-29 11:50:00,33.4,33.47,33.39,33.46,204983.0,26.5245,26.5801,26.5166,26.5722,204983.0
2016-04-29 11:55:00,33.45,33.46,33.43,33.45,86954.0,26.5643,26.5722,26.5484,26.5643,86954.0
2016-04-29 12:00:00,33.44,33.46,33.42,33.43,142432.0,26.5563,26.5722,26.5404,26.5484,142432.0
2016-04-29 12:05:00,33.43,33.47,33.42,33.47,190846.0,26.5484,26.5801,26.5404,26.5801,190846.0
2016-04-29 12:10:00,33.46,33.47,33.41,33.41,136594.0,26.5722,26.5801,26.5325,26.5325,136594.0
2016-04-29 12:15:00,33.41,33.49,33.41,33.48,292381.0,26.5325,26.596,26.5325,26.5881,292381.0
2016-04-29 12:20:00,33.48,33.5,33.47,33.49,157242.0,26.5881,26.604,26.5801,26.596,157242.0
2016-04-29 12:25:00,33.49,33.5,33.48,33.48,77957.0,26.596,26.604,26.5881,26.5881,77957.0
2016-04-29 12:30:00,33.48,33.52,33.46,33.51,118485.0,26.5881,26.6198,26.5722,26.6119,118485.0
2016-04-29 12:35:00,33.51,33.54,33.49,33.52,76312.0,26.6119,26.6357,26.596,26.6198,76312.0
2016-04-29 12:40:00,33.51,33.53,33.48,33.5,44789.0,26.6119,26.6278,26.5881,26.604,44789.0
2016-04-29 12:45:00,33.49,33.54,33.49,33.53,91784.0,26.596,26.6357,26.596,26.6278,91784.0
2016-04-29 12:50:00,33.52,33.54,33.5,33.51,98764.0,26.6198,26.6357,26.604,26.6119,98764.0
2016-04-29 12:55:00,33.51,33.51,33.45,33.48,75064.0,26.6119,26.6119,26.5643,26.5881,75064.0
2016-04-29 13:00:00,33.47,33.49,33.45,33.49,65936.0,26.5801,26.596,26.5643,26.596,65936.0
2016-04-29 13:05:00,33.49,33.53,33.47,33.52,101692.0,26.596,26.6278,26.5801,26.6198,101692.0
2016-04-29 13:10:00,33.51,33.56,33.49,33.55,101979.0,26.6119,26.6516,26.596,26.6437,101979.0
2016-04-29 13:15:00,33.55,33.56,33.52,33.55,52533.0,26.6437,26.6516,26.6198,26.6437,52533.0
2016-04-29 13:20:00,33.55,33.55,33.51,33.53,62633.0,26.6437,26.6437,26.6119,26.6278,62633.0
2016-04-29 13:25:00,33.53,33.54,33.5,33.5,57023.0,26.6278,26.6357,26.604,26.604,57023.0
2016-04-29 13:30:00,33.51,33.51,33.49,33.49,31020.0,26.6119,26.6119,26.596,26.596,31020.0
2016-04-29 13:35:00,33.49,33.51,33.47,33.48,86790.0,26.596,26.6119,26.5801,26.5881,86790.0
2016-04-29 13:40:00,33.47,33.48,33.41,33.41,139858.0,26.5801,26.5881,26.5325,26.5325,139858.0
2016-04-29 13:45:00,33.41,33.42,33.39,33.41,79716.0,26.5325,26.5404,26.5166,26.5325,79716.0
2016-04-29 13:50:00,33.41,33.44,33.39,33.41,103773.0,26.5325,26.5563,26.5166,26.5325,103773.0
2016-04-29 13:55:00,33.41,33.41,33.37,33.39,493569.0,26.5325,26.5325,26.5007,26.5166,493569.0
2016-04-29 14:00:00,33.39,33.43,33.38,33.43,249496.0,26.5166,26.5484,26.5087,26.5484,249496.0
2016-04-29 14:05:00,33.43,33.43,33.37,33.37,80041.0,26.5484,26.5484,26.5007,26.5007,80041.0
2016-04-29 14:10:00,33.38,33.38,33.32,33.34,149151.0,26.5087,26.5087,26.461,26.4769,149151.0
2016-04-29 14:15:00,33.34,33.37,33.3,33.36,104026.0,26.4769,26.5007,26.4451,26.4928,104026.0
2016-04-29 14:20:00,33.37,33.4,33.34,33.36,239716.0,26.5007,26.5245,26.4769,26.4928,239716.0
2016-04-29 14:25:00,33.36,33.4,33.35,33.38,169584.0,26.4928,26.5245,26.4848,26.5087,169584.0
2016-04-29 14:30:00,33.38,33.38,33.33,33.35,103231.0,26.5087,26.5087,26.469,26.4848,103231.0
2016-04-29 14:35:00,33.35,33.35,33.31,33.33,128669.0,26.4848,26.4848,26.4531,26.469,128669.0
2016-04-29 14:40:00,33.34,33.36,33.33,33.35,72535.0,26.4769,26.4928,26.469,26.4848,72535.0
2016-04-29 14:45:00,33.35,33.42,33.34,33.4,102025.0,26.4848,26.5404,26.4769,26.5245,102025.0
2016-04-29 14:50:00,33.41,33.42,33.33,33.37,207999.0,26.5325,26.5404,26.469,26.5007,207999.0
2016-04-29 14:55:00,33.37,33.38,33.33,33.35,114054.0,26.5007,26.5087,26.469,26.4848,114054.0
2016-04-29 15:00:00,33.35,33.38,33.33,33.34,122370.0,26.4848,26.5087,26.469,26.4769,122370.0
2016-04-29 15:05:00,33.34,33.41,33.34,33.4,188671.0,26.4769,26.5325,26.4769,26.5245,188671.0
2016-04-29 15:10:00,33.4,33.45,33.39,33.44,182487.0,26.5245,26.5643,26.5166,26.5563,182487.0
2016-04-29 15:15:00,33.43,33.47,33.42,33.45,158778.0,26.5484,26.5801,26.5404,26.5643,158778.0
2016-04-29 15:20:00,33.45,33.49,33.44,33.44,290793.0,26.5643,26.596,26.5563,26.5563,290793.0
2016-04-29 15:25:00,33.45,33.45,33.42,33.43,321021.0,26.5643,26.5643,26.5404,26.5484,321021.0
2016-04-29 15:30:00,33.44,33.54,33.43,33.51,252301.0,26.5563,26.6357,26.5484,26.6119,252301.0
2016-04-29 15:35:00,33.51,33.52,33.49,33.5,204344.0,26.6119,26.6198,26.596,26.604,204344.0
2016-04-29 15:40:00,33.5,33.54,33.5,33.54,247661.0,26.604,26.6357,26.604,26.6357,247661.0
2016-04-29 15:45:00,33.54,33.64,33.53,33.61,848002.0,26.6357,26.7151,26.6278,26.6913,848002.0
2016-04-29 15:50:00,33.61,33.62,33.57,33.62,838051.0,26.6913,26.6993,26.6596,26.6993,838051.0
2016-04-29 15:55:00,33.62,33.63,33.53,33.54,1527120.0,26.6993,26.7072,26.6278,26.6357,1527120.0
2016-05-02 09:30:00,33.68,33.68,33.49,33.49,484035.0,26.7469,26.7469,26.596,26.596,484035.0
2016-05-02 09:35:00,33.49,33.58,33.46,33.56,712424.0,26.596,26.6675,26.5722,26.6516,712424.0
2016-05-02 09:40:00,33.56,33.58,33.5,33.53,228768.0,26.6516,26.6675,26.604,26.6278,228768.0
2016-05-02 09:45:00,33.52,33.52,33.44,33.48,286762.0,26.6198,26.6198,26.5563,26.5881,286762.0
2016-05-02 09:50:00,33.48,33.5,33.42,33.5,227876.0,26.5881,26.604,26.5404,26.604,227876.0
2016-05-02 09:55:00,33.5,33.5,33.42,33.44,566994.0,26.604,26.604,26.5404,26.5563,566994.0
2016-05-02 10:00:00,33.43,33.46,33.35,33.39,495736.0,26.5484,26.5722,26.4848,26.5166,495736.0
2016-05-02 10:05:00,33.39,33.43,33.35,33.42,366274.0,26.5166,26.5484,26.4848,26.5404,366274.0
2016-05-02 10:10:00,33.42,33.43,33.39,33.43,95134.0,26.5404,26.5484,26.5166,26.5484,95134.0
2016-05-02 10:15:00,33.42,33.47,33.42,33.43,197546.0,26.5404,26.5801,26.5404,26.5484,197546.0
2016-05-02 10:20:00,33.43,33.47,33.43,33.46,170021.0,26.5484,26.5801,26.5484,26.5722,170021.0
2016-05-02 10:25:00,33.46,33.5,33.45,33.45,218327.0,26.5722,26.604,26.5643,26.5643,218327.0
2016-05-02 10:30:00,33.45,33.48,33.45,33.46,140540.0,26.5643,26.5881,26.5643,26.5722,140540.0
2016-05-02 10:35:00,33.46,33.46,33.39,33.4,371243.0,26.5722,26.5722,26.5166,26.5245,371243.0
2016-05-02 10:40:00,33.39,33.44,33.39,33.43,169549.0,26.5166,26.5563,26.5166,26.5484,169549.0
2016-05-02 10:45:00,33.42,33.48,33.42,33.46,95036.0,26.5404,26.5881,26.5404,26.5722,95036.0
2016-05-02 10:50:00,33.46,33.46,33.38,33.39,95121.0,26.5722,26.5722,26.5087,26.5166,95121.0
2016-05-02 10:55:00,33.39,33.44,33.38,33.43,156091.0,26.5166,26.5563,26.5087,26.5484,156091.0
2016-05-02 11:00:00,33.43,33.46,33.4,33.44,171707.0,26.5484,26.5722,26.5245,26.5563,171707.0
2016-05-02 11:05:00,33.45,33.48,33.44,33.47,86994.0,26.5643,26.5881,26.5563,26.5801,86994.0
2016-05-02 11:10:00,33.47,33.52,33.47,33.47,223729.0,26.5801,26.6198,26.5801,26.5801,223729.0
2016-05-02 11:15:00,33.47,33.5,33.46,33.48,108392.0,26.5801,26.604,26.5722,26.5881,108392.0
2016-05-02 11:20:00,33.48,33.48,33.44,33.47,99009.0,26.5881,26.5881,26.5563,26.5801,99009.0
2016-05-02 11:25:00,33.47,33.47,33.42,33.46,132045.0,26.5801,26.5801,26.5404,26.5722,132045.0
2016-05-02 11:30:00,33.47,33.47,33.42,33.47,170001.0,26.5801,26.5801,26.5404,26.5801,170001.0
2016-05-02 11:35:00,33.47,33.49,33.45,33.48,101584.0,26.5801,26.596,26.5643,26.5881,101584.0
2016-05-02 11:40:00,33.47,33.47,33.42,33.44,124917.0,26.5801,26.5801,26.5404,26.5563,124917.0
2016-05-02 11:45:00,33.44,33.44,33.39,33.42,63041.0,26.5563,26.5563,26.5166,26.5404,63041.0
2016-05-02 11:50:00,33.42,33.46,33.39,33.45,233904.0,26.5404,26.5722,26.5166,26.5643,233904.0
2016-05-02 11:55:00,33.45,33.49,33.4,33.43,189241.0,26.5643,26.596,26.5245,26.5484,189241.0
2016-05-02 12:00:00,33.42,33.46,33.41,33.44,150998.0,26.5404,26.5722,26.5325,26.5563,150998.0
2016-05-02 12:05:00,33.44,33.46,33.43,33.44,113646.0,26.5563,26.5722,26.5484,26.5563,113646.0
2016-05-02 12:10:00,33.44,33.45,33.38,33.38,388745.0,26.5563,26.5643,26.5087,26.5087,388745.0
2016-05-02 12:15:00,33.39,33.39,33.35,33.37,652253.0,26.5166,26.5166,26.4848,26.5007,652253.0
2016-05-02 12:20:00,33.37,33.37,33.34,33.35,633452.0,26.5007,26.5007,26.4769,26.4848,633452.0
2016-05-02 12:25:00,33.34,33.35,33.31,33.34,324294.0,26.4769,26.4848,26.4531,26.4769,324294.0
2016-05-02 12:30:00,33.34,33.38,33.33,33.35,110363.0,26.4769,26.5087,26.469,26.4848,110363.0
2016-05-02 12:35:00,33.35,33.38,33.34,33.34,54409.0,26.4848,26.5087,26.4769,26.4769,54409.0
2016-05-02 12:40:00,33.34,33.36,33.31,33.34,126754.0,26.4769,26.4928,26.4531,26.4769,126754.0
2016-05-02 12:45:00,33.34,33.37,33.33,33.36,41087.0,26.4769,26.5007,26.469,26.4928,41087.0
2016-05-02 12:50:00,33.36,33.37,33.35,33.37,40746.0,26.4928,26.5007,26.4848,26.5007,40746.0
2016-05-02 12:55:00,33.37,33.39,33.35,33.38,76343.0,26.5007,26.5166,26.4848,26.5087,76343.0
2016-05-02 13:00:00,33.39,33.4,33.37,33.38,49269.0,26.5166,26.5245,26.5007,26.5087,49269.0
2016-05-02 13:05:00,33.38,33.4,33.36,33.37,126148.0,26.5087,26.5245,26.4928,26.5007,126148.0
2016-05-02 13:10:00,33.36,33.44,33.36,33.43,148710.0,26.4928,26.5563,26.4928,26.5484,148710.0
2016-05-02 13:15:00,33.43,33.44,33.4,33.41,57300.0,26.5484,26.5563,26.5245,26.5325,57300.0
2016-05-02 13:20:00,33.41,33.44,33.41,33.44,171300.0,26.5325,26.5563,26.5325,26.5563,171300.0
2016-05-02 13:25:00,33.44,33.45,33.4,33.45,96619.0,26.5563,26.5643,26.5245,26.5643,96619.0
2016-05-02 13:30:00,33.45,33.46,33.42,33.43,95427.0,26.5643,26.5722,26.5404,26.5484,95427.0
2016-05-02 13:35:00,33.43,33.43,33.41,33.41,67581.0,26.5484,26.5484,26.5325,26.5325,67581.0
2016-05-02 13:40:00,33.41,33.44,33.41,33.42,47006.0,26.5325,26.5563,26.5325,26.5404,47006.0
2016-05-02 13:45:00,33.42,33.44,33.4,33.43,86427.0,26.5404,26.5563,26.5245,26.5484,86427.0
2016-05-02 13:50:00,33.43,33.43,33.41,33.43,77099.0,26.5484,26.5484,26.5325,26.5484,77099.0
2016-05-02 13:55:00,33.42,33.42,33.38,33.39,114513.0,26.5404,26.5404,26.5087,26.5166,114513.0
2016-05-02 14:00:00,33.39,33.41,33.39,33.4,47339.0,26.5166,26.5325,26.5166,26.5245,47339.0
2016-05-02 14:05:00,33.4,33.44,33.4,33.41,223532.0,26.5245,26.5563,26.5245,26.5325,223532.0
2016-05-02 14:10:00,33.41,33.45,33.41,33.44,128011.0,26.5325,26.5643,26.5325,26.5563,128011.0
2016-05-02 14:15:00,33.45,33.46,33.43,33.44,125559.0,26.5643,26.5722,26.5484,26.5563,125559.0
2016-05-02 14:20:00,33.44,33.46,33.42,33.44,105451.0,26.5563,26.5722,26.5404,26.5563,105451.0
2016-05-02 14:25:00,33.44,33.46,33.42,33.44,88769.0,26.5563,26.5722,26.5404,26.5563,88769.0
2016-05-02 14:30:00,33.44,33.48,33.43,33.45,59229.0,26.5563,26.5881,26.5484,26.5643,59229.0
2016-05-02 14:35:00,33.45,33.45,33.42,33.43,57867.0,26.5643,26.5643,26.5404,26.5484,57867.0
2016-05-02 14:40:00,33.43,33.45,33.42,33.45,100400.0,26.5484,26.5643,26.5404,26.5643,100400.0
2016-05-02 14:45:00,33.44,33.47,33.44,33.46,121850.0,26.5563,26.5801,26.5563,26.5722,121850.0
2016-05-02 14:50:00,33.46,33.47,33.44,33.44,66374.0,26.5722,26.5801,26.5563,26.5563,66374.0
2016-05-02 14:55:00,33.44,33.48,33.44,33.46,78247.0,26.5563,26.5881,26.5563,26.5722,78247.0
2016-05-02 15:00:00,33.46,33.48,33.45,33.48,128029.0,26.5722,26.5881,26.5643,26.5881,128029.0
2016-05-02 15:05:00,33.47,33.48,33.45,33.47,92728.0,26.5801,26.5881,26.5643,26.5801,92728.0
2016-05-02 15:10:00,33.47,33.5,33.46,33.49,211517.0,26.5801,26.604,26.5722,26.596,211517.0
2016-05-02 15:15:00,33.5,33.5,33.47,33.48,60965.0,26.604,26.604,26.5801,26.5881,60965.0
2016-05-02 15:20:00,33.47,33.48,33.46,33.48,92423.0,26.5801,26.5881,26.5722,26.5881,92423.0
2016-05-02 15:25:00,33.47,33.48,33.47,33.47,50225.0,26.5801,26.5881,26.5801,26.5801,50225.0
2016-05-02 15:30:00,33.47,33.48,33.45,33.46,164463.0,26.5801,26.5881,26.5643,26.5722,164463.0
2016-05-02 15:35:00,33.47,33.53,33.46,33.51,175344.0,26.5801,26.6278,26.5722,26.6119,175344.0
2016-05-02 15:40:00,33.51,33.56,33.51,33.56,211317.0,26.6119,26.6516,26.6119,26.6516,211317.0
2016-05-02 15:45:00,33.55,33.56,33.53,33.54,200751.0,26.6437,26.6516,26.6278,26.6357,200751.0
2016-05-02 15:50:00,33.53,33.54,33.51,33.51,270293.0,26.6278,26.6357,26.6119,26.6119,270293.0
2016-05-02 15:55:00,33.51,33.52,33.45,33.47,1350084.0,26.6119,26.6198,26.5643,26.5801,1350084.0
2016-05-03 09:30:00,32.96,33.01,32.95,33.0,902048.0,26.1751,26.2148,26.1672,26.2069,902048.0
2016-05-03 09:35:00,33.0,33.01,32.92,32.92,820308.0,26.2069,26.2148,26.1434,26.1434,820308.0
2016-05-03 09:40:00,32.93,32.94,32.87,32.87,1549163.0,26.1513,26.1592,26.1036,26.1036,1549163.0
2016-05-03 09:45:00,32.87,32.88,32.81,32.83,1081432.0,26.1036,26.1116,26.056,26.0719,1081432.0
2016-05-03 09:50:00,32.82,32.83,32.76,32.79,678208.0,26.0639,26.0719,26.0163,26.0401,678208.0
2016-05-03 09:55:00,32.79,32.8,32.76,32.78,463685.0,26.0401,26.0481,26.0163,26.0322,463685.0
2016-05-03 10:00:00,32.79,32.79,32.71,32.72,412238.0,26.0401,26.0401,25.9766,25.9845,412238.0
2016-05-03 10:05:00,32.72,32.74,32.71,32.72,286569.0,25.9845,26.0004,25.9766,25.9845,286569.0
2016-05-03 10:10:00,32.71,32.72,32.66,32.69,826406.0,25.9766,25.9845,25.9369,25.9607,826406.0
2016-05-03 10:15:00,32.69,32.74,32.66,32.73,348526.0,25.9607,26.0004,25.9369,25.9925,348526.0
2016-05-03 10:20:00,32.74,32.78,32.73,32.76,189692.0,26.0004,26.0322,25.9925,26.0163,189692.0
2016-05-03 10:25:00,32.76,32.81,32.75,32.78,357320.0,26.0163,26.056,26.0083,26.0322,357320.0
2016-05-03 10:30:00,32.79,32.79,32.72,32.72,214684.0,26.0401,26.0401,25.9845,25.9845,214684.0
2016-05-03 10:35:00,32.72,32.74,32.69,32.73,349162.0,25.9845,26.0004,25.9607,25.9925,349162.0
2016-05-03 10:40:00,32.74,32.77,32.69,32.74,578973.0,26.0004,26.0242,25.9607,26.0004,578973.0
2016-05-03 10:45:00,32.73,32.79,32.7,32.75,393288.0,25.9925,26.0401,25.9686,26.0083,393288.0
2016-05-03 10:50:00,32.75,32.8,32.71,32.73,395620.0,26.0083,26.0481,25.9766,25.9925,395620.0
2016-05-03 10:55:00,32.73,32.76,32.71,32.72,130117.0,25.9925,26.0163,25.9766,25.9845,130117.0
2016-05-03 11:00:00,32.73,32.79,32.71,32.79,193651.0,25.9925,26.0401,25.9766,26.0401,193651.0
2016-05-03 11:05:00,32.79,32.8,32.75,32.78,174018.0,26.0401,26.0481,26.0083,26.0322,174018.0
2016-05-03 11:10:00,32.78,32.79,32.75,32.77,203434.0,26.0322,26.0401,26.0083,26.0242,203434.0
2016-05-03 11:15:00,32.77,32.79,32.75,32.77,150960.0,26.0242,26.0401,26.0083,26.0242,150960.0
2016-05-03 11:20:00,32.77,32.77,32.75,32.75,170640.0,26.0242,26.0242,26.0083,26.0083,170640.0
2016-05-03 11:25:00,32.75,32.8,32.75,32.77,190470.0,26.0083,26.0481,26.0083,26.0242,190470.0
2016-05-03 11:30:00,32.77,32.79,32.75,32.79,310424.0,26.0242,26.0401,26.0083,26.0401,310424.0
2016-05-03 11:35:00,32.79,32.83,32.78,32.82,303430.0,26.0401,26.0719,26.0322,26.0639,303430.0
2016-05-03 11:40:00,32.82,32.85,32.8,32.84,330132.0,26.0639,26.0878,26.0481,26.0798,330132.0
2016-05-03 11:45:00,32.84,32.87,32.82,32.84,127593.0,26.0798,26.1036,26.0639,26.0798,127593.0
2016-05-03 11:50:00,32.85,32.87,32.84,32.87,119401.0,26.0878,26.1036,26.0798,26.1036,119401.0
2016-05-03 11:55:00,32.86,32.88,32.84,32.84,104329.0,26.0957,26.1116,26.0798,26.0798,104329.0
2016-05-03 12:00:00,32.84,32.88,32.84,32.86,106523.0,26.0798,26.1116,26.0798,26.0957,106523.0
2016-05-03 12:05:00,32.86,32.87,32.82,32.83,213057.0,26.0957,26.1036,26.0639,26.0719,213057.0
2016-05-03 12:10:00,32.83,32.84,32.76,32.76,327555.0,26.0719,26.0798,26.0163,26.0163,327555.0
2016-05-03 12:15:00,32.76,32.79,32.75,32.75,73218.0,26.0163,26.0401,26.0083,26.0083,73218.0
2016-05-03 12:20:00,32.75,32.77,32.72,32.74,93886.0,26.0083,26.0242,25.9845,26.0004,93886.0
2016-05-03 12:25:00,32.74,32.78,32.73,32.74,158493.0,26.0004,26.0322,25.9925,26.0004,158493.0
2016-05-03 12:30:00,32.74,32.75,32.72,32.73,451151.0,26.0004,26.0083,25.9845,25.9925,451151.0
2016-05-03 12:35:00,32.73,32.75,32.71,32.75,296052.0,25.9925,26.0083,25.9766,26.0083,296052.0
2016-05-03 12:40:00,32.75,32.77,32.74,32.74,190412.0,26.0083,26.0242,26.0004,26.0004,190412.0
2016-05-03 12:45:00,32.74,32.75,32.72,32.73,87176.0,26.0004,26.0083,25.9845,25.9925,87176.0
2016-05-03 12:50:00,32.73,32.76,32.72,32.72,149990.0,25.9925,26.0163,25.9845,25.9845,149990.0
2016-05-03 12:55:00,32.72,32.74,32.71,32.72,83989.0,25.9845,26.0004,25.9766,25.9845,83989.0
2016-05-03 13:00:00,32.72,32.73,32.7,32.72,88783.0,25.9845,25.9925,25.9686,25.9845,88783.0
2016-05-03 13:05:00,32.72,32.77,32.71,32.76,114607.0,25.9845,26.0242,25.9766,26.0163,114607.0
2016-05-03 13:10:00,32.76,32.77,32.73,32.74,78188.0,26.0163,26.0242,25.9925,26.0004,78188.0
2016-05-03 13:15:00,32.74,32.75,32.73,32.73,62851.0,26.0004,26.0083,25.9925,25.9925,62851.0
2016-05-03 13:20:00,32.74,32.76,32.72,32.76,565615.0,26.0004,26.0163,25.9845,26.0163,565615.0
2016-05-03 13:25:00,32.76,32.81,32.75,32.8,232747.0,26.0163,26.056,26.0083,26.0481,232747.0
2016-05-03 13:30:00,32.8,32.83,32.78,32.8,256453.0,26.0481,26.0719,26.0322,26.0481,256453.0
2016-05-03 13:35:00,32.8,32.85,32.8,32.83,173384.0,26.0481,26.0878,26.0481,26.0719,173384.0
2016-05-03 13:40:00,32.83,32.86,32.83,32.83,146809.0,26.0719,26.0957,26.0719,26.0719,146809.0
2016-05-03 13:45:00,32.83,32.84,32.82,32.83,91765.0,26.0719,26.0798,26.0639,26.0719,91765.0
2016-05-03 13:50:00,32.83,32.84,32.79,32.8,138104.0,26.0719,26.0798,26.0401,26.0481,138104.0
2016-05-03 13:55:00,32.8,32.84,32.79,32.82,270450.0,26.0481,26.0798,26.0401,26.0639,270450.0
2016-05-03 14:00:00,32.82,32.83,32.78,32.8,79659.0,26.0639,26.0719,26.0322,26.0481,79659.0
2016-05-03 14:05:00,32.79,32.79,32.76,32.79,105986.0,26.0401,26.0401,26.0163,26.0401,105986.0
2016-05-03 14:10:00,32.78,32.79,32.72,32.73,241586.0,26.0322,26.0401,25.9845,25.9925,241586.0
2016-05-03 14:15:00,32.73,32.75,32.69,32.7,238650.0,25.9925,26.0083,25.9607,25.9686,238650.0
2016-05-03 14:20:00,32.7,32.74,32.69,32.72,114627.0,25.9686,26.0004,25.9607,25.9845,114627.0
2016-05-03 14:25:00,32.73,32.74,32.7,32.73,172783.0,25.9925,26.0004,25.9686,25.9925,172783.0
2016-05-03 14:30:00,32.73,32.75,32.72,32.73,78003.0,25.9925,26.0083,25.9845,25.9925,78003.0
2016-05-03 14:35:00,32.73,32.78,32.73,32.75,159840.0,25.9925,26.0322,25.9925,26.0083,159840.0
2016-05-03 14:40:00,32.75,32.75,32.7,32.71,110034.0,26.0083,26.0083,25.9686,25.9766,110034.0
2016-05-03 14:45:00,32.71,32.73,32.67,32.69,219183.0,25.9766,25.9925,25.9448,25.9607,219183.0
2016-05-03 14:50:00,32.68,32.7,32.67,32.69,172837.0,25.9528,25.9686,25.9448,25.9607,172837.0
2016-05-03 14:55:00,32.7,32.72,32.67,32.7,196315.0,25.9686,25.9845,25.9448,25.9686,196315.0
2016-05-03 15:00:00,32.71,32.72,32.67,32.69,182319.0,25.9766,25.9845,25.9448,25.9607,182319.0
2016-05-03 15:05:00,32.69,32.73,32.68,32.72,145692.0,25.9607,25.9925,25.9528,25.9845,145692.0
2016-05-03 15:10:00,32.73,32.73,32.66,32.66,161474.0,25.9925,25.9925,25.9369,25.9369,161474.0
2016-05-03 15:15:00,32.66,32.69,32.65,32.68,268550.0,25.9369,25.9607,25.9289,25.9528,268550.0
2016-05-03 15:20:00,32.68,32.7,32.65,32.67,240355.0,25.9528,25.9686,25.9289,25.9448,240355.0
2016-05-03 15:25:00,32.67,32.71,32.66,32.66,123000.0,25.9448,25.9766,25.9369,25.9369,123000.0
2016-05-03 15:30:00,32.66,32.69,32.63,32.66,307499.0,25.9369,25.9607,25.9131,25.9369,307499.0
2016-05-03 15:35:00,32.65,32.67,32.62,32.64,489816.0,25.9289,25.9448,25.9051,25.921,489816.0
2016-05-03 15:40:00,32.64,32.66,32.61,32.62,616609.0,25.921,25.9369,25.8972,25.9051,616609.0
2016-05-03 15:45:00,32.63,32.69,32.62,32.67,547489.0,25.9131,25.9607,25.9051,25.9448,547489.0
2016-05-03 15:50:00,32.67,32.7,32.66,32.7,874509.0,25.9448,25.9686,25.9369,25.9686,874509.0
2016-05-03 15:55:00,32.7,32.7,32.62,32.66,2234405.0,25.9686,25.9686,25.9051,25.9369,2234405.0
2016-05-04 09:30:00,32.44,32.45,32.4,32.44,1585021.0,25.7622,25.7701,25.7304,25.7622,1585021.0
2016-05-04 09:35:00,32.44,32.44,32.37,32.37,634884.0,25.7622,25.7622,25.7066,25.7066,634884.0
2016-05-04 09:40:00,32.37,32.42,32.33,32.37,704616.0,25.7066,25.7463,25.6748,25.7066,704616.0
2016-05-04 09:45:00,32.37,32.43,32.34,32.43,554202.0,25.7066,25.7542,25.6827,25.7542,554202.0
2016-05-04 09:50:00,32.42,32.47,32.41,32.47,620629.0,25.7463,25.786,25.7383,25.786,620629.0
2016-05-04 09:55:00,32.46,32.5,32.45,32.5,668170.0,25.778,25.8098,25.7701,25.8098,668170.0
2016-05-04 10:00:00,32.5,32.55,32.49,32.51,665498.0,25.8098,25.8495,25.8019,25.8178,665498.0
2016-05-04 10:05:00,32.5,32.5,32.43,32.48,334309.0,25.8098,25.8098,25.7542,25.7939,334309.0
2016-05-04 10:10:00,32.48,32.57,32.48,32.53,427879.0,25.7939,25.8654,25.7939,25.8336,427879.0
2016-05-04 10:15:00,32.54,32.54,32.5,32.54,240500.0,25.8416,25.8416,25.8098,25.8416,240500.0
2016-05-04 10:20:00,32.55,32.55,32.52,32.54,146863.0,25.8495,25.8495,25.8257,25.8416,146863.0
2016-05-04 10:25:00,32.54,32.55,32.49,32.52,492062.0,25.8416,25.8495,25.8019,25.8257,492062.0
2016-05-04 10:30:00,32.51,32.53,32.45,32.48,316111.0,25.8178,25.8336,25.7701,25.7939,316111.0
2016-05-04 10:35:00,32.48,32.49,32.44,32.47,514404.0,25.7939,25.8019,25.7622,25.786,514404.0
2016-05-04 10:40:00,32.48,32.49,32.39,32.41,309861.0,25.7939,25.8019,25.7225,25.7383,309861.0
2016-05-04 10:45:00,32.41,32.43,32.36,32.36,383387.0,25.7383,25.7542,25.6986,25.6986,383387.0
2016-05-04 10:50:00,32.36,32.39,32.35,32.38,224338.0,25.6986,25.7225,25.6907,25.7145,224338.0
2016-05-04 10:55:00,32.37,32.41,32.37,32.39,190268.0,25.7066,25.7383,25.7066,25.7225,190268.0
2016-05-04 11:00:00,32.38,32.43,32.37,32.42,203351.0,25.7145,25.7542,25.7066,25.7463,203351.0
2016-05-04 11:05:00,32.43,32.45,32.41,32.43,396625.0,25.7542,25.7701,25.7383,25.7542,396625.0
2016-05-04 11:10:00,32.43,32.46,32.38,32.4,938286.0,25.7542,25.778,25.7145,25.7304,938286.0
2016-05-04 11:15:00,32.4,32.4,32.34,32.35,294730.0,25.7304,25.7304,25.6827,25.6907,294730.0
2016-05-04 11:20:00,32.35,32.35,32.31,32.32,337430.0,25.6907,25.6907,25.6589,25.6669,337430.0
2016-05-04 11:25:00,32.32,32.35,32.29,32.3,478624.0,25.6669,25.6907,25.643,25.651,478624.0
2016-05-04 11:30:00,32.3,32.32,32.29,32.31,559162.0,25.651,25.6669,25.643,25.6589,559162.0
2016-05-04 11:35:00,32.32,32.34,32.29,32.3,425345.0,25.6669,25.6827,25.643,25.651,425345.0
2016-05-04 11:40:00,32.31,32.32,32.27,32.28,231091.0,25.6589,25.6669,25.6272,25.6351,231091.0
2016-05-04 11:45:00,32.27,32.3,32.27,32.3,372867.0,25.6272,25.651,25.6272,25.651,372867.0
2016-05-04 11:50:00,32.3,32.31,32.27,32.28,186153.0,25.651,25.6589,25.6272,25.6351,186153.0
2016-05-04 11:55:00,32.29,32.3,32.27,32.29,118079.0,25.643,25.651,25.6272,25.643,118079.0
2016-05-04 12:00:00,32.29,32.32,32.27,32.3,538712.0,25.643,25.6669,25.6272,25.651,538712.0
2016-05-04 12:05:00,32.3,32.34,32.29,32.32,147320.0,25.651,25.6827,25.643,25.6669,147320.0
2016-05-04 12:10:00,32.31,32.38,32.31,32.38,102832.0,25.6589,25.7145,25.6589,25.7145,102832.0
2016-05-04 12:15:00,32.37,32.39,32.35,32.36,148754.0,25.7066,25.7225,25.6907,25.6986,148754.0
2016-05-04 12:20:00,32.35,32.38,32.35,32.37,99527.0,25.6907,25.7145,25.6907,25.7066,99527.0
2016-05-04 12:25:00,32.37,32.37,32.33,32.35,73786.0,25.7066,25.7066,25.6748,25.6907,73786.0
2016-05-04 12:30:00,32.34,32.35,32.32,32.33,202079.0,25.6827,25.6907,25.6669,25.6748,202079.0
2016-05-04 12:35:00,32.33,32.33,32.3,32.3,124129.0,25.6748,25.6748,25.651,25.651,124129.0
2016-05-04 12:40:00,32.3,32.3,32.27,32.29,104221.0,25.651,25.651,25.6272,25.643,104221.0
2016-05-04 12:45:00,32.29,32.3,32.28,32.29,68651.0,25.643,25.651,25.6351,25.643,68651.0
2016-05-04 12:50:00,32.28,32.31,32.27,32.3,84887.0,25.6351,25.6589,25.6272,25.651,84887.0
2016-05-04 12:55:00,32.3,32.3,32.27,32.27,132479.0,25.651,25.651,25.6272,25.6272,132479.0
2016-05-04 13:00:00,32.28,32.28,32.25,32.27,117181.0,25.6351,25.6351,25.6113,25.6272,117181.0
2016-05-04 13:05:00,32.27,32.27,32.23,32.23,354906.0,25.6272,25.6272,25.5954,25.5954,354906.0
2016-05-04 13:10:00,32.24,32.25,32.21,32.24,314913.0,25.6033,25.6113,25.5795,25.6033,314913.0
2016-05-04 13:15:00,32.24,32.27,32.23,32.26,280756.0,25.6033,25.6272,25.5954,25.6192,280756.0
2016-05-04 13:20:00,32.26,32.27,32.25,32.25,70592.0,25.6192,25.6272,25.6113,25.6113,70592.0
2016-05-04 13:25:00,32.26,32.28,32.24,32.28,159635.0,25.6192,25.6351,25.6033,25.6351,159635.0
2016-05-04 13:30:00,32.27,32.29,32.26,32.27,80133.0,25.6272,25.643,25.6192,25.6272,80133.0
2016-05-04 13:35:00,32.27,32.29,32.26,32.27,79315.0,25.6272,25.643,25.6192,25.6272,79315.0
2016-05-04 13:40:00,32.27,32.31,32.27,32.28,172172.0,25.6272,25.6589,25.6272,25.6351,172172.0
2016-05-04 13:45:00,32.28,32.3,32.25,32.25,157598.0,25.6351,25.651,25.6113,25.6113,157598.0
2016-05-04 13:50:00,32.25,32.27,32.21,32.22,375459.0,25.6113,25.6272,25.5795,25.5875,375459.0
2016-05-04 13:55:00,32.22,32.23,32.18,32.19,418382.0,25.5875,25.5954,25.5557,25.5636,418382.0
2016-05-04 14:00:00,32.19,32.2,32.15,32.17,311932.0,25.5636,25.5716,25.5319,25.5477,311932.0
2016-05-04 14:05:00,32.17,32.18,32.13,32.16,310272.0,25.5477,25.5557,25.516,25.5398,310272.0
2016-05-04 14:10:00,32.16,32.17,32.14,32.16,323146.0,25.5398,25.5477,25.5239,25.5398,323146.0
2016-05-04 14:15:00,32.16,32.18,32.14,32.18,305627.0,25.5398,25.5557,25.5239,25.5557,305627.0
2016-05-04 14:20:00,32.18,32.2,32.16,32.19,213650.0,25.5557,25.5716,25.5398,25.5636,213650.0
2016-05-04 14:25:00,32.19,32.22,32.18,32.21,288986.0,25.5636,25.5875,25.5557,25.5795,288986.0
2016-05-04 14:30:00,32.21,32.22,32.19,32.2,98376.0,25.5795,25.5875,25.5636,25.5716,98376.0
2016-05-04 14:35:00,32.2,32.22,32.19,32.2,112680.0,25.5716,25.5875,25.5636,25.5716,112680.0
2016-05-04 14:40:00,32.2,32.21,32.16,32.16,186357.0,25.5716,25.5795,25.5398,25.5398,186357.0
2016-05-04 14:45:00,32.17,32.19,32.16,32.18,114625.0,25.5477,25.5636,25.5398,25.5557,114625.0
2016-05-04 14:50:00,32.18,32.2,32.16,32.16,104548.0,25.5557,25.5716,25.5398,25.5398,104548.0
2016-05-04 14:55:00,32.16,32.22,32.15,32.22,303127.0,25.5398,25.5875,25.5319,25.5875,303127.0
2016-05-04 15:00:00,32.22,32.23,32.18,32.2,441543.0,25.5875,25.5954,25.5557,25.5716,441543.0
2016-05-04 15:05:00,32.2,32.21,32.18,32.21,114366.0,25.5716,25.5795,25.5557,25.5795,114366.0
2016-05-04 15:10:00,32.21,32.26,32.19,32.26,160911.0,25.5795,25.6192,25.5636,25.6192,160911.0
2016-05-04 15:15:00,32.26,32.27,32.24,32.24,494905.0,25.6192,25.6272,25.6033,25.6033,494905.0
2016-05-04 15:20:00,32.24,32.28,32.23,32.27,141683.0,25.6033,25.6351,25.5954,25.6272,141683.0
2016-05-04 15:25:00,32.28,32.28,32.24,32.24,116943.0,25.6351,25.6351,25.6033,25.6033,116943.0
2016-05-04 15:30:00,32.24,32.26,32.23,32.25,221761.0,25.6033,25.6192,25.5954,25.6113,221761.0
2016-05-04 15:35:00,32.26,32.26,32.21,32.23,242062.0,25.6192,25.6192,25.5795,25.5954,242062.0
2016-05-04 15:40:00,32.23,32.29,32.23,32.27,544692.0,25.5954,25.643,25.5954,25.6272,544692.0
2016-05-04 15:45:00,32.27,32.32,32.26,32.31,433269.0,25.6272,25.6669,25.6192,25.6589,433269.0
2016-05-04 15:50:00,32.31,32.31,32.27,32.27,794272.0,25.6589,25.6589,25.6272,25.6272,794272.0
2016-05-04 15:55:00,32.27,32.28,32.23,32.25,1336337.0,25.6272,25.6351,25.5954,25.6113,1336337.0
2016-05-05 09:30:00,32.54,32.58,32.52,32.52,551843.0,25.8416,25.8733,25.8257,25.8257,551843.0
2016-05-05 09:35:00,32.52,32.55,32.48,32.54,1239442.0,25.8257,25.8495,25.7939,25.8416,1239442.0
2016-05-05 09:40:00,32.54,32.56,32.45,32.47,887719.0,25.8416,25.8575,25.7701,25.786,887719.0
2016-05-05 09:45:00,32.47,32.47,32.43,32.45,785396.0,25.786,25.786,25.7542,25.7701,785396.0
2016-05-05 09:50:00,32.46,32.48,32.45,32.47,726210.0,25.778,25.7939,25.7701,25.786,726210.0
2016-05-05 09:55:00,32.47,32.5,32.44,32.46,418012.0,25.786,25.8098,25.7622,25.778,418012.0
2016-05-05 10:00:00,32.45,32.53,32.43,32.53,622106.0,25.7701,25.8336,25.7542,25.8336,622106.0
2016-05-05 10:05:00,32.53,32.57,32.52,32.55,795448.0,25.8336,25.8654,25.8257,25.8495,795448.0
2016-05-05 10:10:00,32.55,32.58,32.53,32.58,425362.0,25.8495,25.8733,25.8336,25.8733,425362.0
2016-05-05 10:15:00,32.58,32.6,32.52,32.55,296419.0,25.8733,25.8892,25.8257,25.8495,296419.0
2016-05-05 10:20:00,32.55,32.55,32.52,32.53,174526.0,25.8495,25.8495,25.8257,25.8336,174526.0
2016-05-05 10:25:00,32.52,32.54,32.46,32.48,340531.0,25.8257,25.8416,25.778,25.7939,340531.0
2016-05-05 10:30:00,32.48,32.49,32.46,32.48,427610.0,25.7939,25.8019,25.778,25.7939,427610.0
2016-05-05 10:35:00,32.48,32.5,32.44,32.45,269480.0,25.7939,25.8098,25.7622,25.7701,269480.0
2016-05-05 10:40:00,32.45,32.47,32.42,32.46,234456.0,25.7701,25.786,25.7463,25.778,234456.0
2016-05-05 10:45:00,32.46,32.48,32.43,32.47,150775.0,25.778,25.7939,25.7542,25.786,150775.0
2016-05-05 10:50:00,32.47,32.49,32.45,32.48,111185.0,25.786,25.8019,25.7701,25.7939,111185.0
2016-05-05 10:55:00,32.48,32.48,32.45,32.47,124315.0,25.7939,25.7939,25.7701,25.786,124315.0
2016-05-05 11:00:00,32.47,32.49,32.44,32.46,132425.0,25.786,25.8019,25.7622,25.778,132425.0
2016-05-05 11:05:00,32.46,32.48,32.44,32.45,89335.0,25.778,25.7939,25.7622,25.7701,89335.0
2016-05-05 11:10:00,32.45,32.45,32.42,32.43,135304.0,25.7701,25.7701,25.7463,25.7542,135304.0
2016-05-05 11:15:00,32.43,32.48,32.42,32.48,140282.0,25.7542,25.7939,25.7463,25.7939,140282.0
2016-05-05 11:20:00,32.47,32.48,32.39,32.4,251201.0,25.786,25.7939,25.7225,25.7304,251201.0
2016-05-05 11:25:00,32.4,32.42,32.37,32.4,234789.0,25.7304,25.7463,25.7066,25.7304,234789.0
2016-05-05 11:30:00,32.39,32.42,32.38,32.41,161399.0,25.7225,25.7463,25.7145,25.7383,161399.0
2016-05-05 11:35:00,32.41,32.46,32.41,32.43,157289.0,25.7383,25.778,25.7383,25.7542,157289.0
2016-05-05 11:40:00,32.44,32.46,32.43,32.45,176938.0,25.7622,25.778,25.7542,25.7701,176938.0
2016-05-05 11:45:00,32.45,32.46,32.43,32.44,72460.0,25.7701,25.778,25.7542,25.7622,72460.0
2016-05-05 11:50:00,32.44,32.45,32.42,32.43,81009.0,25.7622,25.7701,25.7463,25.7542,81009.0
2016-05-05 11:55:00,32.43,32.44,32.41,32.42,94707.0,25.7542,25.7622,25.7383,25.7463,94707.0
2016-05-05 12:00:00,32.42,32.43,32.41,32.42,148353.0,25.7463,25.7542,25.7383,25.7463,148353.0
2016-05-05 12:05:00,32.42,32.45,32.37,32.39,144798.0,25.7463,25.7701,25.7066,25.7225,144798.0
2016-05-05 12:10:00,32.39,32.41,32.38,32.41,89913.0,25.7225,25.7383,25.7145,25.7383,89913.0
2016-05-05 12:15:00,32.41,32.42,32.39,32.4,108774.0,25.7383,25.7463,25.7225,25.7304,108774.0
2016-05-05 12:20:00,32.4,32.41,32.38,32.4,53873.0,25.7304,25.7383,25.7145,25.7304,53873.0
2016-05-05 12:25:00,32.4,32.4,32.37,32.38,75179.0,25.7304,25.7304,25.7066,25.7145,75179.0
2016-05-05 12:30:00,32.38,32.39,32.36,32.38,82372.0,25.7145,25.7225,25.6986,25.7145,82372.0
2016-05-05 12:35:00,32.38,32.39,32.35,32.35,113887.0,25.7145,25.7225,25.6907,25.6907,113887.0
2016-05-05 12:40:00,32.35,32.37,32.34,32.36,99458.0,25.6907,25.7066,25.6827,25.6986,99458.0
2016-05-05 12:45:00,32.37,32.37,32.32,32.37,102029.0,25.7066,25.7066,25.6669,25.7066,102029.0
2016-05-05 12:50:00,32.36,32.39,32.36,32.37,56427.0,25.6986,25.7225,25.6986,25.7066,56427.0
2016-05-05 12:55:00,32.37,32.41,32.36,32.39,176029.0,25.7066,25.7383,25.6986,25.7225,176029.0
2016-05-05 13:00:00,32.38,32.38,32.35,32.36,50113.0,25.7145,25.7145,25.6907,25.6986,50113.0
2016-05-05 13:05:00,32.36,32.37,32.32,32.33,31584.0,25.6986,25.7066,25.6669,25.6748,31584.0
2016-05-05 13:10:00,32.32,32.33,32.26,32.28,453424.0,25.6669,25.6748,25.6192,25.6351,453424.0
2016-05-05 13:15:00,32.27,32.28,32.24,32.25,279611.0,25.6272,25.6351,25.6033,25.6113,279611.0
2016-05-05 13:20:00,32.25,32.25,32.2,32.22,293963.0,25.6113,25.6113,25.5716,25.5875,293963.0
2016-05-05 13:25:00,32.21,32.24,32.21,32.22,234780.0,25.5795,25.6033,25.5795,25.5875,234780.0
2016-05-05 13:30:00,32.22,32.25,32.21,32.24,109999.0,25.5875,25.6113,25.5795,25.6033,109999.0
2016-05-05 13:35:00,32.24,32.25,32.2,32.23,336955.0,25.6033,25.6113,25.5716,25.5954,336955.0
2016-05-05 13:40:00,32.23,32.26,32.23,32.25,151878.0,25.5954,25.6192,25.5954,25.6113,151878.0
2016-05-05 13:45:00,32.25,32.28,32.24,32.25,151414.0,25.6113,25.6351,25.6033,25.6113,151414.0
2016-05-05 13:50:00,32.25,32.28,32.24,32.26,118866.0,25.6113,25.6351,25.6033,25.6192,118866.0
2016-05-05 13:55:00,32.26,32.28,32.24,32.27,85084.0,25.6192,25.6351,25.6033,25.6272,85084.0
2016-05-05 14:00:00,32.27,32.3,32.23,32.3,83804.0,25.6272,25.651,25.5954,25.651,83804.0
2016-05-05 14:05:00,32.3,32.33,32.28,32.31,111998.0,25.651,25.6748,25.6351,25.6589,111998.0
2016-05-05 14:10:00,32.31,32.32,32.3,32.3,119479.0,25.6589,25.6669,25.651,25.651,119479.0
2016-05-05 14:15:00,32.3,32.31,32.27,32.27,54522.0,25.651,25.6589,25.6272,25.6272,54522.0
2016-05-05 14:20:00,32.27,32.32,32.25,32.3,518653.0,25.6272,25.6669,25.6113,25.651,518653.0
2016-05-05 14:25:00,32.3,32.31,32.26,32.29,155295.0,25.651,25.6589,25.6192,25.643,155295.0
2016-05-05 14:30:00,32.29,32.3,32.26,32.27,124759.0,25.643,25.651,25.6192,25.6272,124759.0
2016-05-05 14:35:00,32.27,32.29,32.26,32.27,59584.0,25.6272,25.643,25.6192,25.6272,59584.0
2016-05-05 14:40:00,32.27,32.31,32.26,32.31,123636.0,25.6272,25.6589,25.6192,25.6589,123636.0
2016-05-05 14:45:00,32.31,32.32,32.28,32.3,116310.0,25.6589,25.6669,25.6351,25.651,116310.0
2016-05-05 14:50:00,32.3,32.31,32.27,32.27,90224.0,25.651,25.6589,25.6272,25.6272,90224.0
2016-05-05 14:55:00,32.27,32.29,32.24,32.25,149036.0,25.6272,25.643,25.6033,25.6113,149036.0
2016-05-05 15:00:00,32.25,32.26,32.22,32.23,92979.0,25.6113,25.6192,25.5875,25.5954,92979.0
2016-05-05 15:05:00,32.23,32.26,32.22,32.25,257545.0,25.5954,25.6192,25.5875,25.6113,257545.0
2016-05-05 15:10:00,32.25,32.29,32.25,32.28,217301.0,25.6113,25.643,25.6113,25.6351,217301.0
2016-05-05 15:15:00,32.28,32.28,32.23,32.28,206123.0,25.6351,25.6351,25.5954,25.6351,206123.0
2016-05-05 15:20:00,32.27,32.3,32.26,32.29,216067.0,25.6272,25.651,25.6192,25.643,216067.0
2016-05-05 15:25:00,32.3,32.31,32.26,32.3,191052.0,25.651,25.6589,25.6192,25.651,191052.0
2016-05-05 15:30:00,32.29,32.31,32.27,32.31,163473.0,25.643,25.6589,25.6272,25.6589,163473.0
2016-05-05 15:35:00,32.3,32.33,32.3,32.32,324253.0,25.651,25.6748,25.651,25.6669,324253.0
2016-05-05 15:40:00,32.32,32.33,32.31,32.33,223193.0,25.6669,25.6748,25.6589,25.6748,223193.0
2016-05-05 15:45:00,32.33,32.34,32.3,32.3,228643.0,25.6748,25.6827,25.651,25.651,228643.0
2016-05-05 15:50:00,32.3,32.31,32.29,32.31,318246.0,25.651,25.6589,25.643,25.6589,318246.0
2016-05-05 15:55:00,32.3,32.32,32.3,32.3,876802.0,25.651,25.6669,25.651,25.651,876802.0
2016-05-06 09:30:00,31.96,32.02,31.94,31.98,967771.0,25.381,25.4286,25.3651,25.3969,967771.0
2016-05-06 09:35:00,31.98,32.11,31.96,32.06,793941.0,25.3969,25.5001,25.381,25.4604,793941.0
2016-05-06 09:40:00,32.07,32.18,32.06,32.16,505027.0,25.4683,25.5557,25.4604,25.5398,505027.0
2016-05-06 09:45:00,32.16,32.17,32.11,32.14,527396.0,25.5398,25.5477,25.5001,25.5239,527396.0
2016-05-06 09:50:00,32.14,32.2,32.13,32.19,362908.0,25.5239,25.5716,25.516,25.5636,362908.0
2016-05-06 09:55:00,32.2,32.2,32.15,32.16,249330.0,25.5716,25.5716,25.5319,25.5398,249330.0
2016-05-06 10:00:00,32.16,32.23,32.14,32.23,270895.0,25.5398,25.5954,25.5239,25.5954,270895.0
2016-05-06 10:05:00,32.23,32.27,32.21,32.26,406314.0,25.5954,25.6272,25.5795,25.6192,406314.0
2016-05-06 10:10:00,32.26,32.28,32.22,32.23,209204.0,25.6192,25.6351,25.5875,25.5954,209204.0
2016-05-06 10:15:00,32.22,32.24,32.2,32.22,118997.0,25.5875,25.6033,25.5716,25.5875,118997.0
2016-05-06 10:20:00,32.22,32.23,32.14,32.15,284491.0,25.5875,25.5954,25.5239,25.5319,284491.0
2016-05-06 10:25:00,32.15,32.2,32.14,32.19,420216.0,25.5319,25.5716,25.5239,25.5636,420216.0
2016-05-06 10:30:00,32.2,32.22,32.16,32.2,404057.0,25.5716,25.5875,25.5398,25.5716,404057.0
2016-05-06 10:35:00,32.2,32.21,32.1,32.12,570437.0,25.5716,25.5795,25.4922,25.508,570437.0
2016-05-06 10:40:00,32.12,32.13,32.06,32.08,717151.0,25.508,25.516,25.4604,25.4763,717151.0
2016-05-06 10:45:00,32.08,32.09,32.0,32.03,622073.0,25.4763,25.4842,25.4127,25.4366,622073.0
2016-05-06 10:50:00,32.02,32.04,31.96,32.0,543286.0,25.4286,25.4445,25.381,25.4127,543286.0
2016-05-06 10:55:00,32.0,32.02,31.97,32.01,269773.0,25.4127,25.4286,25.3889,25.4207,269773.0
2016-05-06 11:00:00,32.01,32.06,32.0,32.04,238279.0,25.4207,25.4604,25.4127,25.4445,238279.0
2016-05-06 11:05:00,32.04,32.07,32.02,32.03,140098.0,25.4445,25.4683,25.4286,25.4366,140098.0
2016-05-06 11:10:00,32.02,32.08,32.02,32.06,117925.0,25.4286,25.4763,25.4286,25.4604,117925.0
2016-05-06 11:15:00,32.06,32.14,32.06,32.13,213440.0,25.4604,25.5239,25.4604,25.516,213440.0
2016-05-06 11:20:00,32.13,32.18,32.13,32.16,326945.0,25.516,25.5557,25.516,25.5398,326945.0
2016-05-06 11:25:00,32.17,32.22,32.16,32.21,358377.0,25.5477,25.5875,25.5398,25.5795,358377.0
2016-05-06 11:30:00,32.21,32.22,32.19,32.19,231322.0,25.5795,25.5875,25.5636,25.5636,231322.0
2016-05-06 11:35:00,32.19,32.21,32.17,32.19,233692.0,25.5636,25.5795,25.5477,25.5636,233692.0
2016-05-06 11:40:00,32.19,32.2,32.17,32.19,251925.0,25.5636,25.5716,25.5477,25.5636,251925.0
2016-05-06 11:45:00,32.19,32.19,32.14,32.14,100503.0,25.5636,25.5636,25.5239,25.5239,100503.0
2016-05-06 11:50:00,32.14,32.15,32.12,32.13,122112.0,25.5239,25.5319,25.508,25.516,122112.0
2016-05-06 11:55:00,32.13,32.14,32.1,32.12,373458.0,25.516,25.5239,25.4922,25.508,373458.0
2016-05-06 12:00:00,32.12,32.13,32.1,32.12,83996.0,25.508,25.516,25.4922,25.508,83996.0
2016-05-06 12:05:00,32.12,32.16,32.11,32.13,79537.0,25.508,25.5398,25.5001,25.516,79537.0
2016-05-06 12:10:00,32.13,32.14,32.11,32.13,142056.0,25.516,25.5239,25.5001,25.516,142056.0
2016-05-06 12:15:00,32.13,32.13,32.08,32.09,371194.0,25.516,25.516,25.4763,25.4842,371194.0
2016-05-06 12:20:00,32.09,32.11,32.07,32.1,74598.0,25.4842,25.5001,25.4683,25.4922,74598.0
2016-05-06 12:25:00,32.09,32.09,32.06,32.07,97411.0,25.4842,25.4842,25.4604,25.4683,97411.0
2016-05-06 12:30:00,32.07,32.08,32.05,32.06,77789.0,25.4683,25.4763,25.4524,25.4604,77789.0
2016-05-06 12:35:00,32.07,32.1,32.05,32.09,241020.0,25.4683,25.4922,25.4524,25.4842,241020.0
2016-05-06 12:40:00,32.1,32.13,32.1,32.13,87168.0,25.4922,25.516,25.4922,25.516,87168.0
2016-05-06 12:45:00,32.13,32.13,32.1,32.11,81866.0,25.516,25.516,25.4922,25.5001,81866.0
2016-05-06 12:50:00,32.11,32.13,32.09,32.12,90170.0,25.5001,25.516,25.4842,25.508,90170.0
2016-05-06 12:55:00,32.12,32.16,32.11,32.15,83689.0,25.508,25.5398,25.5001,25.5319,83689.0
2016-05-06 13:00:00,32.15,32.17,32.14,32.15,104261.0,25.5319,25.5477,25.5239,25.5319,104261.0
2016-05-06 13:05:00,32.15,32.19,32.14,32.18,106500.0,25.5319,25.5636,25.5239,25.5557,106500.0
2016-05-06 13:10:00,32.17,32.19,32.15,32.17,100951.0,25.5477,25.5636,25.5319,25.5477,100951.0
2016-05-06 13:15:00,32.18,32.19,32.16,32.18,103188.0,25.5557,25.5636,25.5398,25.5557,103188.0
2016-05-06 13:20:00,32.18,32.2,32.18,32.2,57744.0,25.5557,25.5716,25.5557,25.5716,57744.0
2016-05-06 13:25:00,32.19,32.2,32.16,32.18,90032.0,25.5636,25.5716,25.5398,25.5557,90032.0
2016-05-06 13:30:00,32.18,32.21,32.17,32.2,105297.0,25.5557,25.5795,25.5477,25.5716,105297.0
2016-05-06 13:35:00,32.2,32.23,32.18,32.18,93726.0,25.5716,25.5954,25.5557,25.5557,93726.0
2016-05-06 13:40:00,32.18,32.19,32.16,32.16,52288.0,25.5557,25.5636,25.5398,25.5398,52288.0
2016-05-06 13:45:00,32.16,32.2,32.16,32.2,112960.0,25.5398,25.5716,25.5398,25.5716,112960.0
2016-05-06 13:50:00,32.19,32.22,32.18,32.22,56669.0,25.5636,25.5875,25.5557,25.5875,56669.0
2016-05-06 13:55:00,32.21,32.26,32.19,32.25,187256.0,25.5795,25.6192,25.5636,25.6113,187256.0
2016-05-06 14:00:00,32.25,32.29,32.24,32.29,205082.0,25.6113,25.643,25.6033,25.643,205082.0
2016-05-06 14:05:00,32.29,32.29,32.26,32.27,225386.0,25.643,25.643,25.6192,25.6272,225386.0
2016-05-06 14:10:00,32.28,32.28,32.23,32.25,185541.0,25.6351,25.6351,25.5954,25.6113,185541.0
2016-05-06 14:15:00,32.25,32.28,32.24,32.27,137687.0,25.6113,25.6351,25.6033,25.6272,137687.0
2016-05-06 14:20:00,32.27,32.28,32.25,32.25,66005.0,25.6272,25.6351,25.6113,25.6113,66005.0
2016-05-06 14:25:00,32.25,32.27,32.24,32.24,89071.0,25.6113,25.6272,25.6033,25.6033,89071.0
2016-05-06 14:30:00,32.25,32.25,32.22,32.23,115056.0,25.6113,25.6113,25.5875,25.5954,115056.0
2016-05-06 14:35:00,32.23,32.26,32.21,32.25,111657.0,25.5954,25.6192,25.5795,25.6113,111657.0
2016-05-06 14:40:00,32.25,32.27,32.23,32.25,68918.0,25.6113,25.6272,25.5954,25.6113,68918.0
2016-05-06 14:45:00,32.25,32.27,32.23,32.23,54219.0,25.6113,25.6272,25.5954,25.5954,54219.0
2016-05-06 14:50:00,32.23,32.28,32.23,32.27,101998.0,25.5954,25.6351,25.5954,25.6272,101998.0
2016-05-06 14:55:00,32.27,32.27,32.23,32.23,72524.0,25.6272,25.6272,25.5954,25.5954,72524.0
2016-05-06 15:00:00,32.23,32.26,32.22,32.26,153538.0,25.5954,25.6192,25.5875,25.6192,153538.0
2016-05-06 15:05:00,32.26,32.26,32.23,32.24,72772.0,25.6192,25.6192,25.5954,25.6033,72772.0
2016-05-06 15:10:00,32.24,32.27,32.23,32.24,74085.0,25.6033,25.6272,25.5954,25.6033,74085.0
2016-05-06 15:15:00,32.24,32.25,32.22,32.23,102100.0,25.6033,25.6113,25.5875,25.5954,102100.0
2016-05-06 15:20:00,32.22,32.24,32.22,32.23,98906.0,25.5875,25.6033,25.5875,25.5954,98906.0
2016-05-06 15:25:00,32.23,32.24,32.21,32.22,109881.0,25.5954,25.6033,25.5795,25.5875,109881.0
2016-05-06 15:30:00,32.21,32.22,32.15,32.17,244621.0,25.5795,25.5875,25.5319,25.5477,244621.0
2016-05-06 15:35:00,32.17,32.22,32.16,32.21,137630.0,25.5477,25.5875,25.5398,25.5795,137630.0
2016-05-06 15:40:00,32.22,32.22,32.16,32.16,211633.0,25.5875,25.5875,25.5398,25.5398,211633.0
2016-05-06 15:45:00,32.16,32.18,32.14,32.15,313908.0,25.5398,25.5557,25.5239,25.5319,313908.0
2016-05-06 15:50:00,32.15,32.17,32.13,32.13,851475.0,25.5319,25.5477,25.516,25.516,851475.0
2016-05-06 15:55:00,32.13,32.15,32.1,32.13,1612287.0,25.516,25.5319,25.4922,25.516,1612287.0
2016-05-09 09:30:00,31.97,32.02,31.93,32.0,1138116.0,25.3889,25.4286,25.3571,25.4127,1138116.0
2016-05-09 09:35:00,32.0,32.01,31.98,31.99,508717.0,25.4127,25.4207,25.3969,25.4048,508717.0
2016-05-09 09:40:00,31.99,32.01,31.94,32.0,626900.0,25.4048,25.4207,25.3651,25.4127,626900.0
2016-05-09 09:45:00,32.01,32.03,31.93,31.93,761528.0,25.4207,25.4366,25.3571,25.3571,761528.0
2016-05-09 09:50:00,31.93,31.95,31.89,31.91,536088.0,25.3571,25.373,25.3254,25.3413,536088.0
2016-05-09 09:55:00,31.91,31.91,31.86,31.91,358136.0,25.3413,25.3413,25.3016,25.3413,358136.0
2016-05-09 10:00:00,31.91,31.93,31.86,31.86,762183.0,25.3413,25.3571,25.3016,25.3016,762183.0
2016-05-09 10:05:00,31.86,31.9,31.86,31.88,877338.0,25.3016,25.3333,25.3016,25.3174,877338.0
2016-05-09 10:10:00,31.88,31.88,31.82,31.83,373293.0,25.3174,25.3174,25.2698,25.2777,373293.0
2016-05-09 10:15:00,31.82,31.84,31.78,31.78,731992.0,25.2698,25.2857,25.238,25.238,731992.0
2016-05-09 10:20:00,31.79,31.81,31.75,31.75,640428.0,25.246,25.2618,25.2142,25.2142,640428.0
2016-05-09 10:25:00,31.75,31.75,31.7,31.73,553870.0,25.2142,25.2142,25.1745,25.1983,553870.0
2016-05-09 10:30:00,31.73,31.74,31.7,31.73,702970.0,25.1983,25.2063,25.1745,25.1983,702970.0
2016-05-09 10:35:00,31.73,31.75,31.7,31.71,485748.0,25.1983,25.2142,25.1745,25.1824,485748.0
2016-05-09 10:40:00,31.71,31.77,31.71,31.75,595946.0,25.1824,25.2301,25.1824,25.2142,595946.0
2016-05-09 10:45:00,31.76,31.77,31.72,31.76,376432.0,25.2221,25.2301,25.1904,25.2221,376432.0
2016-05-09 10:50:00,31.75,31.77,31.74,31.75,271699.0,25.2142,25.2301,25.2063,25.2142,271699.0
2016-05-09 10:55:00,31.74,31.75,31.71,31.72,377740.0,25.2063,25.2142,25.1824,25.1904,377740.0
2016-05-09 11:00:00,31.71,31.76,31.7,31.72,638003.0,25.1824,25.2221,25.1745,25.1904,638003.0
2016-05-09 11:05:00,31.72,31.75,31.71,31.71,469450.0,25.1904,25.2142,25.1824,25.1824,469450.0
2016-05-09 11:10:00,31.71,31.73,31.64,31.65,521696.0,25.1824,25.1983,25.1268,25.1348,521696.0
2016-05-09 11:15:00,31.65,31.66,31.63,31.65,449015.0,25.1348,25.1427,25.1189,25.1348,449015.0
2016-05-09 11:20:00,31.65,31.71,31.65,31.71,422314.0,25.1348,25.1824,25.1348,25.1824,422314.0
2016-05-09 11:25:00,31.71,31.71,31.68,31.68,255924.0,25.1824,25.1824,25.1586,25.1586,255924.0
2016-05-09 11:30:00,31.68,31.7,31.67,31.68,470321.0,25.1586,25.1745,25.1507,25.1586,470321.0
2016-05-09 11:35:00,31.69,31.73,31.68,31.73,382552.0,25.1666,25.1983,25.1586,25.1983,382552.0
2016-05-09 11:40:00,31.73,31.74,31.72,31.74,566718.0,25.1983,25.2063,25.1904,25.2063,566718.0
2016-05-09 11:45:00,31.74,31.76,31.72,31.75,423266.0,25.2063,25.2221,25.1904,25.2142,423266.0
2016-05-09 11:50:00,31.75,31.76,31.73,31.73,270522.0,25.2142,25.2221,25.1983,25.1983,270522.0
2016-05-09 11:55:00,31.73,31.74,31.72,31.73,64475.0,25.1983,25.2063,25.1904,25.1983,64475.0
2016-05-09 12:00:00,31.73,31.74,31.72,31.73,83233.0,25.1983,25.2063,25.1904,25.1983,83233.0
2016-05-09 12:05:00,31.73,31.75,31.7,31.7,303065.0,25.1983,25.2142,25.1745,25.1745,303065.0
2016-05-09 12:10:00,31.7,31.74,31.69,31.74,120823.0,25.1745,25.2063,25.1666,25.2063,120823.0
2016-05-09 12:15:00,31.74,31.74,31.7,31.74,190542.0,25.2063,25.2063,25.1745,25.2063,190542.0
2016-05-09 12:20:00,31.74,31.78,31.73,31.76,186718.0,25.2063,25.238,25.1983,25.2221,186718.0
2016-05-09 12:25:00,31.76,31.77,31.75,31.76,76423.0,25.2221,25.2301,25.2142,25.2221,76423.0
2016-05-09 12:30:00,31.76,31.76,31.74,31.75,53028.0,25.2221,25.2221,25.2063,25.2142,53028.0
2016-05-09 12:35:00,31.75,31.75,31.72,31.72,91670.0,25.2142,25.2142,25.1904,25.1904,91670.0
2016-05-09 12:40:00,31.72,31.74,31.71,31.72,182154.0,25.1904,25.2063,25.1824,25.1904,182154.0
2016-05-09 12:45:00,31.72,31.74,31.71,31.71,104354.0,25.1904,25.2063,25.1824,25.1824,104354.0
2016-05-09 12:50:00,31.71,31.72,31.7,31.71,58396.0,25.1824,25.1904,25.1745,25.1824,58396.0
2016-05-09 12:55:00,31.71,31.73,31.71,31.73,51879.0,25.1824,25.1983,25.1824,25.1983,51879.0
2016-05-09 13:00:00,31.72,31.73,31.71,31.72,109980.0,25.1904,25.1983,25.1824,25.1904,109980.0
2016-05-09 13:05:00,31.72,31.74,31.7,31.74,156385.0,25.1904,25.2063,25.1745,25.2063,156385.0
2016-05-09 13:10:00,31.74,31.75,31.72,31.73,289732.0,25.2063,25.2142,25.1904,25.1983,289732.0
2016-05-09 13:15:00,31.72,31.73,31.69,31.69,142162.0,25.1904,25.1983,25.1666,25.1666,142162.0
2016-05-09 13:20:00,31.7,31.71,31.69,31.7,163686.0,25.1745,25.1824,25.1666,25.1745,163686.0
2016-05-09 13:25:00,31.7,31.71,31.69,31.71,103814.0,25.1745,25.1824,25.1666,25.1824,103814.0
2016-05-09 13:30:00,31.71,31.73,31.7,31.71,138474.0,25.1824,25.1983,25.1745,25.1824,138474.0
2016-05-09 13:35:00,31.71,31.73,31.69,31.7,63040.0,25.1824,25.1983,25.1666,25.1745,63040.0
2016-05-09 13:40:00,31.69,31.72,31.69,31.71,97011.0,25.1666,25.1904,25.1666,25.1824,97011.0
2016-05-09 13:45:00,31.72,31.72,31.69,31.71,95248.0,25.1904,25.1904,25.1666,25.1824,95248.0
2016-05-09 13:50:00,31.71,31.72,31.68,31.69,83147.0,25.1824,25.1904,25.1586,25.1666,83147.0
2016-05-09 13:55:00,31.69,31.69,31.65,31.65,332495.0,25.1666,25.1666,25.1348,25.1348,332495.0
2016-05-09 14:00:00,31.65,31.66,31.63,31.65,304472.0,25.1348,25.1427,25.1189,25.1348,304472.0
2016-05-09 14:05:00,31.65,31.67,31.64,31.66,143791.0,25.1348,25.1507,25.1268,25.1427,143791.0
2016-05-09 14:10:00,31.65,31.67,31.64,31.66,89709.0,25.1348,25.1507,25.1268,25.1427,89709.0
2016-05-09 14:15:00,31.66,31.67,31.64,31.67,202921.0,25.1427,25.1507,25.1268,25.1507,202921.0
2016-05-09 14:20:00,31.67,31.68,31.66,31.68,79672.0,25.1507,25.1586,25.1427,25.1586,79672.0
2016-05-09 14:25:00,31.68,31.7,31.67,31.68,117030.0,25.1586,25.1745,25.1507,25.1586,117030.0
2016-05-09 14:30:00,31.68,31.69,31.66,31.67,98515.0,25.1586,25.1666,25.1427,25.1507,98515.0
2016-05-09 14:35:00,31.67,31.68,31.66,31.68,71590.0,25.1507,25.1586,25.1427,25.1586,71590.0
2016-05-09 14:40:00,31.68,31.68,31.67,31.68,80773.0,25.1586,25.1586,25.1507,25.1586,80773.0
2016-05-09 14:45:00,31.68,31.68,31.67,31.68,76411.0,25.1586,25.1586,25.1507,25.1586,76411.0
2016-05-09 14:50:00,31.67,31.73,31.67,31.73,241933.0,25.1507,25.1983,25.1507,25.1983,241933.0
2016-05-09 14:55:00,31.73,31.73,31.71,31.73,115381.0,25.1983,25.1983,25.1824,25.1983,115381.0
2016-05-09 15:00:00,31.73,31.74,31.69,31.71,162517.0,25.1983,25.2063,25.1666,25.1824,162517.0
2016-05-09 15:05:00,31.71,31.71,31.68,31.69,111171.0,25.1824,25.1824,25.1586,25.1666,111171.0
2016-05-09 15:10:00,31.69,31.69,31.67,31.68,154481.0,25.1666,25.1666,25.1507,25.1586,154481.0
2016-05-09 15:15:00,31.69,31.69,31.66,31.67,174431.0,25.1666,25.1666,25.1427,25.1507,174431.0
2016-05-09 15:20:00,31.67,31.68,31.66,31.67,212787.0,25.1507,25.1586,25.1427,25.1507,212787.0
2016-05-09 15:25:00,31.67,31.68,31.65,31.66,145317.0,25.1507,25.1586,25.1348,25.1427,145317.0
2016-05-09 15:30:00,31.66,31.67,31.64,31.65,336435.0,25.1427,25.1507,25.1268,25.1348,336435.0
2016-05-09 15:35:00,31.65,31.66,31.63,31.64,542028.0,25.1348,25.1427,25.1189,25.1268,542028.0
2016-05-09 15:40:00,31.64,31.66,31.62,31.65,783184.0,25.1268,25.1427,25.111,25.1348,783184.0
2016-05-09 15:45:00,31.65,31.66,31.64,31.66,302665.0,25.1348,25.1427,25.1268,25.1427,302665.0
2016-05-09 15:50:00,31.65,31.66,31.64,31.64,985878.0,25.1348,25.1427,25.1268,25.1268,985878.0
2016-05-09 15:55:00,31.64,31.66,31.62,31.65,2522926.0,25.1268,25.1427,25.111,25.1348,2522926.0
2016-05-10 09:30:00,31.86,31.99,31.86,31.98,744653.0,25.3016,25.4048,25.3016,25.3969,744653.0
2016-05-10 09:35:00,31.98,32.04,31.97,31.99,464251.0,25.3969,25.4445,25.3889,25.4048,464251.0
2016-05-10 09:40:00,32.0,32.07,31.99,32.05,280417.0,25.4127,25.4683,25.4048,25.4524,280417.0
2016-05-10 09:45:00,32.05,32.12,32.05,32.11,343082.0,25.4524,25.508,25.4524,25.5001,343082.0
2016-05-10 09:50:00,32.12,32.13,32.09,32.09,222092.0,25.508,25.516,25.4842,25.4842,222092.0
2016-05-10 09:55:00,32.09,32.1,32.07,32.08,213666.0,25.4842,25.4922,25.4683,25.4763,213666.0
2016-05-10 10:00:00,32.08,32.08,32.05,32.06,120556.0,25.4763,25.4763,25.4524,25.4604,120556.0
2016-05-10 10:05:00,32.05,32.05,32.01,32.02,367877.0,25.4524,25.4524,25.4207,25.4286,367877.0
2016-05-10 10:10:00,32.02,32.07,32.02,32.06,100051.0,25.4286,25.4683,25.4286,25.4604,100051.0
2016-05-10 10:15:00,32.06,32.11,32.06,32.1,267805.0,25.4604,25.5001,25.4604,25.4922,267805.0
2016-05-10 10:20:00,32.1,32.13,32.04,32.05,244046.0,25.4922,25.516,25.4445,25.4524,244046.0
2016-05-10 10:25:00,32.04,32.08,32.04,32.08,177596.0,25.4445,25.4763,25.4445,25.4763,177596.0
2016-05-10 10:30:00,32.08,32.13,32.06,32.13,306144.0,25.4763,25.516,25.4604,25.516,306144.0
2016-05-10 10:35:00,32.13,32.16,32.12,32.13,178772.0,25.516,25.5398,25.508,25.516,178772.0
2016-05-10 10:40:00,32.13,32.19,32.12,32.18,328322.0,25.516,25.5636,25.508,25.5557,328322.0
2016-05-10 10:45:00,32.18,32.21,32.17,32.2,852515.0,25.5557,25.5795,25.5477,25.5716,852515.0
2016-05-10 10:50:00,32.2,32.2,32.14,32.15,294542.0,25.5716,25.5716,25.5239,25.5319,294542.0
2016-05-10 10:55:00,32.16,32.17,32.14,32.16,248084.0,25.5398,25.5477,25.5239,25.5398,248084.0
2016-05-10 11:00:00,32.16,32.16,32.13,32.14,261575.0,25.5398,25.5398,25.516,25.5239,261575.0
2016-05-10 11:05:00,32.14,32.14,32.11,32.13,144843.0,25.5239,25.5239,25.5001,25.516,144843.0
2016-05-10 11:10:00,32.13,32.15,32.11,32.11,214705.0,25.516,25.5319,25.5001,25.5001,214705.0
2016-05-10 11:15:00,32.12,32.12,32.1,32.11,187484.0,25.508,25.508,25.4922,25.5001,187484.0
2016-05-10 11:20:00,32.11,32.12,32.08,32.09,191335.0,25.5001,25.508,25.4763,25.4842,191335.0
2016-05-10 11:25:00,32.09,32.09,32.05,32.08,176292.0,25.4842,25.4842,25.4524,25.4763,176292.0
2016-05-10 11:30:00,32.08,32.11,32.07,32.11,157380.0,25.4763,25.5001,25.4683,25.5001,157380.0
2016-05-10 11:35:00,32.11,32.12,32.09,32.11,180745.0,25.5001,25.508,25.4842,25.5001,180745.0
2016-05-10 11:40:00,32.11,32.13,32.08,32.12,77813.0,25.5001,25.516,25.4763,25.508,77813.0
2016-05-10 11:45:00,32.13,32.15,32.12,32.13,48653.0,25.516,25.5319,25.508,25.516,48653.0
2016-05-10 11:50:00,32.13,32.17,32.12,32.15,172717.0,25.516,25.5477,25.508,25.5319,172717.0
2016-05-10 11:55:00,32.15,32.16,32.12,32.14,153492.0,25.5319,25.5398,25.508,25.5239,153492.0
2016-05-10 12:00:00,32.14,32.16,32.14,32.16,83124.0,25.5239,25.5398,25.5239,25.5398,83124.0
2016-05-10 12:05:00,32.16,32.18,32.15,32.18,101364.0,25.5398,25.5557,25.5319,25.5557,101364.0
2016-05-10 12:10:00,32.18,32.21,32.17,32.2,153298.0,25.5557,25.5795,25.5477,25.5716,153298.0
2016-05-10 12:15:00,32.2,32.22,32.19,32.21,91676.0,25.5716,25.5875,25.5636,25.5795,91676.0
2016-05-10 12:20:00,32.21,32.22,32.2,32.22,67055.0,25.5795,25.5875,25.5716,25.5875,67055.0
2016-05-10 12:25:00,32.22,32.23,32.2,32.23,169483.0,25.5875,25.5954,25.5716,25.5954,169483.0
2016-05-10 12:30:00,32.23,32.23,32.2,32.2,82960.0,25.5954,25.5954,25.5716,25.5716,82960.0
2016-05-10 12:35:00,32.2,32.21,32.2,32.2,64863.0,25.5716,25.5795,25.5716,25.5716,64863.0
2016-05-10 12:40:00,32.2,32.21,32.19,32.2,95590.0,25.5716,25.5795,25.5636,25.5716,95590.0
2016-05-10 12:45:00,32.2,32.21,32.18,32.19,121232.0,25.5716,25.5795,25.5557,25.5636,121232.0
2016-05-10 12:50:00,32.19,32.19,32.17,32.19,124544.0,25.5636,25.5636,25.5477,25.5636,124544.0
2016-05-10 12:55:00,32.19,32.19,32.15,32.15,151979.0,25.5636,25.5636,25.5319,25.5319,151979.0
2016-05-10 13:00:00,32.16,32.16,32.14,32.16,90214.0,25.5398,25.5398,25.5239,25.5398,90214.0
2016-05-10 13:05:00,32.16,32.18,32.15,32.16,57207.0,25.5398,25.5557,25.5319,25.5398,57207.0
2016-05-10 13:10:00,32.16,32.16,32.14,32.15,43891.0,25.5398,25.5398,25.5239,25.5319,43891.0
2016-05-10 13:15:00,32.14,32.17,32.13,32.13,131600.0,25.5239,25.5477,25.516,25.516,131600.0
2016-05-10 13:20:00,32.13,32.16,32.13,32.14,57517.0,25.516,25.5398,25.516,25.5239,57517.0
2016-05-10 13:25:00,32.15,32.15,32.12,32.13,85900.0,25.5319,25.5319,25.508,25.516,85900.0
2016-05-10 13:30:00,32.13,32.15,32.13,32.13,38512.0,25.516,25.5319,25.516,25.516,38512.0
2016-05-10 13:35:00,32.13,32.16,32.13,32.15,67696.0,25.516,25.5398,25.516,25.5319,67696.0
2016-05-10 13:40:00,32.15,32.17,32.15,32.17,81176.0,25.5319,25.5477,25.5319,25.5477,81176.0
2016-05-10 13:45:00,32.17,32.19,32.16,32.19,83384.0,25.5477,25.5636,25.5398,25.5636,83384.0
2016-05-10 13:50:00,32.19,32.21,32.18,32.2,138170.0,25.5636,25.5795,25.5557,25.5716,138170.0
2016-05-10 13:55:00,32.2,32.22,32.2,32.2,197973.0,25.5716,25.5875,25.5716,25.5716,197973.0
2016-05-10 14:00:00,32.2,32.21,32.19,32.2,77831.0,25.5716,25.5795,25.5636,25.5716,77831.0
2016-05-10 14:05:00,32.2,32.21,32.19,32.2,34786.0,25.5716,25.5795,25.5636,25.5716,34786.0
2016-05-10 14:10:00,32.2,32.22,32.19,32.2,64100.0,25.5716,25.5875,25.5636,25.5716,64100.0
2016-05-10 14:15:00,32.2,32.22,32.2,32.2,36813.0,25.5716,25.5875,25.5716,25.5716,36813.0
2016-05-10 14:20:00,32.2,32.23,32.2,32.22,87628.0,25.5716,25.5954,25.5716,25.5875,87628.0
2016-05-10 14:25:00,32.22,32.26,32.21,32.26,138048.0,25.5875,25.6192,25.5795,25.6192,138048.0
2016-05-10 14:30:00,32.26,32.28,32.25,32.27,119378.0,25.6192,25.6351,25.6113,25.6272,119378.0
2016-05-10 14:35:00,32.27,32.29,32.26,32.27,92799.0,25.6272,25.643,25.6192,25.6272,92799.0
2016-05-10 14:40:00,32.27,32.3,32.27,32.28,145766.0,25.6272,25.651,25.6272,25.6351,145766.0
2016-05-10 14:45:00,32.28,32.3,32.27,32.27,184248.0,25.6351,25.651,25.6272,25.6272,184248.0
2016-05-10 14:50:00,32.27,32.28,32.26,32.27,85107.0,25.6272,25.6351,25.6192,25.6272,85107.0
2016-05-10 14:55:00,32.27,32.28,32.26,32.27,108973.0,25.6272,25.6351,25.6192,25.6272,108973.0
2016-05-10 15:00:00,32.27,32.29,32.27,32.28,90412.0,25.6272,25.643,25.6272,25.6351,90412.0
2016-05-10 15:05:00,32.28,32.29,32.27,32.27,91079.0,25.6351,25.643,25.6272,25.6272,91079.0
2016-05-10 15:10:00,32.27,32.29,32.27,32.29,126564.0,25.6272,25.643,25.6272,25.643,126564.0
2016-05-10 15:15:00,32.29,32.3,32.28,32.28,115372.0,25.643,25.651,25.6351,25.6351,115372.0
2016-05-10 15:20:00,32.29,32.29,32.25,32.27,322621.0,25.643,25.643,25.6113,25.6272,322621.0
2016-05-10 15:25:00,32.27,32.29,32.26,32.27,210120.0,25.6272,25.643,25.6192,25.6272,210120.0
2016-05-10 15:30:00,32.27,32.29,32.26,32.26,262054.0,25.6272,25.643,25.6192,25.6192,262054.0
2016-05-10 15:35:00,32.26,32.28,32.25,32.27,713820.0,25.6192,25.6351,25.6113,25.6272,713820.0
2016-05-10 15:40:00,32.27,32.32,32.26,32.32,596325.0,25.6272,25.6669,25.6192,25.6669,596325.0
2016-05-10 15:45:00,32.31,32.35,32.31,32.34,1020257.0,25.6589,25.6907,25.6589,25.6827,1020257.0
2016-05-10 15:50:00,32.34,32.35,32.31,32.32,547694.0,25.6827,25.6907,25.6589,25.6669,547694.0
2016-05-10 15:55:00,32.32,32.34,32.29,32.33,2231304.0,25.6669,25.6827,25.643,25.6748,2231304.0
2016-05-11 09:30:00,31.92,32.01,31.91,32.01,438208.0,25.3492,25.4207,25.3413,25.4207,438208.0
2016-05-11 09:35:00,32.01,32.02,31.95,32.0,676911.0,25.4207,25.4286,25.373,25.4127,676911.0
2016-05-11 09:40:00,31.99,32.0,31.9,31.91,646307.0,25.4048,25.4127,25.3333,25.3413,646307.0
2016-05-11 09:45:00,31.92,31.96,31.91,31.94,200413.0,25.3492,25.381,25.3413,25.3651,200413.0
2016-05-11 09:50:00,31.94,31.94,31.9,31.9,205692.0,25.3651,25.3651,25.3333,25.3333,205692.0
2016-05-11 09:55:00,31.91,31.91,31.87,31.88,508546.0,25.3413,25.3413,25.3095,25.3174,508546.0
2016-05-11 10:00:00,31.88,31.88,31.83,31.84,323588.0,25.3174,25.3174,25.2777,25.2857,323588.0
2016-05-11 10:05:00,31.84,31.87,31.82,31.85,276981.0,25.2857,25.3095,25.2698,25.2936,276981.0
2016-05-11 10:10:00,31.86,31.87,31.81,31.87,360799.0,25.3016,25.3095,25.2618,25.3095,360799.0
2016-05-11 10:15:00,31.87,31.89,31.85,31.86,346482.0,25.3095,25.3254,25.2936,25.3016,346482.0
2016-05-11 10:20:00,31.86,31.91,31.85,31.91,172007.0,25.3016,25.3413,25.2936,25.3413,172007.0
2016-05-11 10:25:00,31.91,31.93,31.91,31.93,200575.0,25.3413,25.3571,25.3413,25.3571,200575.0
2016-05-11 10:30:00,31.93,32.03,31.92,32.0,802815.0,25.3571,25.4366,25.3492,25.4127,802815.0
2016-05-11 10:35:00,32.0,32.05,32.0,32.02,399061.0,25.4127,25.4524,25.4127,25.4286,399061.0
2016-05-11 10:40:00,32.02,32.03,31.96,31.99,349971.0,25.4286,25.4366,25.381,25.4048,349971.0
2016-05-11 10:45:00,31.99,32.02,31.99,31.99,219929.0,25.4048,25.4286,25.4048,25.4048,219929.0
2016-05-11 10:50:00,31.99,32.01,31.99,32.0,264252.0,25.4048,25.4207,25.4048,25.4127,264252.0
2016-05-11 10:55:00,32.0,32.04,31.99,32.02,209908.0,25.4127,25.4445,25.4048,25.4286,209908.0
2016-05-11 11:00:00,32.01,32.01,31.9,31.91,293826.0,25.4207,25.4207,25.3333,25.3413,293826.0
2016-05-11 11:05:00,31.9,31.92,31.88,31.92,129965.0,25.3333,25.3492,25.3174,25.3492,129965.0
2016-05-11 11:10:00,31.92,31.99,31.91,31.98,228706.0,25.3492,25.4048,25.3413,25.3969,228706.0
2016-05-11 11:15:00,31.98,32.02,31.97,32.01,156311.0,25.3969,25.4286,25.3889,25.4207,156311.0
2016-05-11 11:20:00,32.01,32.05,32.0,32.05,217095.0,25.4207,25.4524,25.4127,25.4524,217095.0
2016-05-11 11:25:00,32.05,32.06,32.02,32.02,156564.0,25.4524,25.4604,25.4286,25.4286,156564.0
2016-05-11 11:30:00,32.02,32.05,32.0,32.04,340966.0,25.4286,25.4524,25.4127,25.4445,340966.0
2016-05-11 11:35:00,32.04,32.08,32.04,32.06,319069.0,25.4445,25.4763,25.4445,25.4604,319069.0
2016-05-11 11:40:00,32.06,32.08,32.05,32.08,181847.0,25.4604,25.4763,25.4524,25.4763,181847.0
2016-05-11 11:45:00,32.08,32.12,32.08,32.09,345361.0,25.4763,25.508,25.4763,25.4842,345361.0
2016-05-11 11:50:00,32.09,32.11,32.08,32.09,183841.0,25.4842,25.5001,25.4763,25.4842,183841.0
2016-05-11 11:55:00,32.09,32.09,32.07,32.08,32632.0,25.4842,25.4842,25.4683,25.4763,32632.0
2016-05-11 12:00:00,32.08,32.1,32.06,32.09,93917.0,25.4763,25.4922,25.4604,25.4842,93917.0
2016-05-11 12:05:00,32.09,32.12,32.08,32.09,456189.0,25.4842,25.508,25.4763,25.4842,456189.0
2016-05-11 12:10:00,32.08,32.11,32.08,32.1,61651.0,25.4763,25.5001,25.4763,25.4922,61651.0
2016-05-11 12:15:00,32.11,32.12,32.1,32.12,204157.0,25.5001,25.508,25.4922,25.508,204157.0
2016-05-11 12:20:00,32.11,32.14,32.1,32.12,109919.0,25.5001,25.5239,25.4922,25.508,109919.0
2016-05-11 12:25:00,32.12,32.13,32.11,32.12,106663.0,25.508,25.516,25.5001,25.508,106663.0
2016-05-11 12:30:00,32.11,32.11,32.1,32.11,28900.0,25.5001,25.5001,25.4922,25.5001,28900.0
2016-05-11 12:35:00,32.11,32.11,32.1,32.11,66055.0,25.5001,25.5001,25.4922,25.5001,66055.0
2016-05-11 12:40:00,32.11,32.11,32.09,32.09,33865.0,25.5001,25.5001,25.4842,25.4842,33865.0
2016-05-11 12:45:00,32.09,32.1,32.08,32.08,140990.0,25.4842,25.4922,25.4763,25.4763,140990.0
2016-05-11 12:50:00,32.08,32.08,32.04,32.04,53514.0,25.4763,25.4763,25.4445,25.4445,53514.0
2016-05-11 12:55:00,32.05,32.08,32.04,32.07,135666.0,25.4524,25.4763,25.4445,25.4683,135666.0
2016-05-11 13:00:00,32.06,32.07,32.05,32.05,154055.0,25.4604,25.4683,25.4524,25.4524,154055.0
2016-05-11 13:05:00,32.06,32.08,32.05,32.08,76913.0,25.4604,25.4763,25.4524,25.4763,76913.0
2016-05-11 13:10:00,32.08,32.1,32.07,32.08,45141.0,25.4763,25.4922,25.4683,25.4763,45141.0
2016-05-11 13:15:00,32.08,32.08,32.07,32.08,43496.0,25.4763,25.4763,25.4683,25.4763,43496.0
2016-05-11 13:20:00,32.08,32.08,32.04,32.05,135953.0,25.4763,25.4763,25.4445,25.4524,135953.0
2016-05-11 13:25:00,32.05,32.05,32.02,32.05,111163.0,25.4524,25.4524,25.4286,25.4524,111163.0
2016-05-11 13:30:00,32.05,32.07,32.04,32.07,135131.0,25.4524,25.4683,25.4445,25.4683,135131.0
2016-05-11 13:35:00,32.07,32.07,32.05,32.06,92302.0,25.4683,25.4683,25.4524,25.4604,92302.0
2016-05-11 13:40:00,32.06,32.06,32.03,32.04,70098.0,25.4604,25.4604,25.4366,25.4445,70098.0
2016-05-11 13:45:00,32.04,32.08,32.03,32.08,155344.0,25.4445,25.4763,25.4366,25.4763,155344.0
2016-05-11 13:50:00,32.08,32.08,32.06,32.06,35132.0,25.4763,25.4763,25.4604,25.4604,35132.0
2016-05-11 13:55:00,32.06,32.07,32.05,32.05,85414.0,25.4604,25.4683,25.4524,25.4524,85414.0
2016-05-11 14:00:00,32.05,32.06,32.02,32.04,130130.0,25.4524,25.4604,25.4286,25.4445,130130.0
2016-05-11 14:05:00,32.04,32.04,32.0,32.0,43245.0,25.4445,25.4445,25.4127,25.4127,43245.0
2016-05-11 14:10:00,32.01,32.02,32.0,32.02,98009.0,25.4207,25.4286,25.4127,25.4286,98009.0
2016-05-11 14:15:00,32.02,32.02,31.96,31.96,417194.0,25.4286,25.4286,25.381,25.381,417194.0
2016-05-11 14:20:00,31.96,31.97,31.93,31.95,583122.0,25.381,25.3889,25.3571,25.373,583122.0
2016-05-11 14:25:00,31.96,31.99,31.95,31.98,302053.0,25.381,25.4048,25.373,25.3969,302053.0
2016-05-11 14:30:00,31.98,31.98,31.95,31.96,116513.0,25.3969,25.3969,25.373,25.381,116513.0
2016-05-11 14:35:00,31.96,31.99,31.96,31.99,77762.0,25.381,25.4048,25.381,25.4048,77762.0
2016-05-11 14:40:00,31.99,31.99,31.97,31.97,97232.0,25.4048,25.4048,25.3889,25.3889,97232.0
2016-05-11 14:45:00,31.96,31.96,31.92,31.93,122285.0,25.381,25.381,25.3492,25.3571,122285.0
2016-05-11 14:50:00,31.93,31.96,31.92,31.94,125536.0,25.3571,25.381,25.3492,25.3651,125536.0
2016-05-11 14:55:00,31.94,31.95,31.91,31.95,75019.0,25.3651,25.373,25.3413,25.373,75019.0
2016-05-11 15:00:00,31.94,31.96,31.93,31.94,55799.0,25.3651,25.381,25.3571,25.3651,55799.0
2016-05-11 15:05:00,31.94,31.95,31.92,31.94,176990.0,25.3651,25.373,25.3492,25.3651,176990.0
2016-05-11 15:10:00,31.94,31.95,31.92,31.94,105717.0,25.3651,25.373,25.3492,25.3651,105717.0
2016-05-11 15:15:00,31.94,31.94,31.88,31.89,281737.0,25.3651,25.3651,25.3174,25.3254,281737.0
2016-05-11 15:20:00,31.89,31.9,31.87,31.89,152199.0,25.3254,25.3333,25.3095,25.3254,152199.0
2016-05-11 15:25:00,31.89,31.9,31.89,31.9,129739.0,25.3254,25.3333,25.3254,25.3333,129739.0
2016-05-11 15:30:00,31.9,31.92,31.89,31.91,281189.0,25.3333,25.3492,25.3254,25.3413,281189.0
2016-05-11 15:35:00,31.91,31.91,31.87,31.88,181205.0,25.3413,25.3413,25.3095,25.3174,181205.0
2016-05-11 15:40:00,31.88,31.89,31.83,31.84,478130.0,25.3174,25.3254,25.2777,25.2857,478130.0
2016-05-11 15:45:00,31.84,31.89,31.83,31.87,676617.0,25.2857,25.3254,25.2777,25.3095,676617.0
2016-05-11 15:50:00,31.87,31.88,31.83,31.84,638171.0,25.3095,25.3174,25.2777,25.2857,638171.0
2016-05-11 15:55:00,31.84,31.86,31.81,31.81,2425060.0,25.2857,25.3016,25.2618,25.2618,2425060.0
2016-05-12 09:30:00,32.06,32.12,32.03,32.1,399260.0,25.4604,25.508,25.4366,25.4922,399260.0
2016-05-12 09:35:00,32.1,32.13,32.02,32.03,466575.0,25.4922,25.516,25.4286,25.4366,466575.0
2016-05-12 09:40:00,32.03,32.07,31.98,32.03,267201.0,25.4366,25.4683,25.3969,25.4366,267201.0
2016-05-12 09:45:00,32.03,32.04,31.98,32.02,347415.0,25.4366,25.4445,25.3969,25.4286,347415.0
2016-05-12 09:50:00,32.02,32.07,31.97,31.98,219591.0,25.4286,25.4683,25.3889,25.3969,219591.0
2016-05-12 09:55:00,31.98,31.98,31.9,31.91,350726.0,25.3969,25.3969,25.3333,25.3413,350726.0
2016-05-12 10:00:00,31.91,31.96,31.9,31.95,89859.0,25.3413,25.381,25.3333,25.373,89859.0
2016-05-12 10:05:00,31.95,31.95,31.9,31.91,155946.0,25.373,25.373,25.3333,25.3413,155946.0
2016-05-12 10:10:00,31.91,31.98,31.9,31.97,193376.0,25.3413,25.3969,25.3333,25.3889,193376.0
2016-05-12 10:15:00,31.97,31.97,31.88,31.89,240954.0,25.3889,25.3889,25.3174,25.3254,240954.0
2016-05-12 10:20:00,31.89,31.89,31.85,31.87,394246.0,25.3254,25.3254,25.2936,25.3095,394246.0
2016-05-12 10:25:00,31.87,31.92,31.86,31.89,115877.0,25.3095,25.3492,25.3016,25.3254,115877.0
2016-05-12 10:30:00,31.89,31.89,31.85,31.87,158852.0,25.3254,25.3254,25.2936,25.3095,158852.0
2016-05-12 10:35:00,31.87,31.93,31.86,31.92,59271.0,25.3095,25.3571,25.3016,25.3492,59271.0
2016-05-12 10:40:00,31.91,31.91,31.83,31.84,176602.0,25.3413,25.3413,25.2777,25.2857,176602.0
2016-05-12 10:45:00,31.85,31.87,31.82,31.83,143658.0,25.2936,25.3095,25.2698,25.2777,143658.0
2016-05-12 10:50:00,31.82,31.87,31.81,31.86,161637.0,25.2698,25.3095,25.2618,25.3016,161637.0
2016-05-12 10:55:00,31.86,31.86,31.82,31.84,238872.0,25.3016,25.3016,25.2698,25.2857,238872.0
2016-05-12 11:00:00,31.84,31.85,31.76,31.79,399793.0,25.2857,25.2936,25.2221,25.246,399793.0
2016-05-12 11:05:00,31.79,31.79,31.74,31.76,260865.0,25.246,25.246,25.2063,25.2221,260865.0
2016-05-12 11:10:00,31.76,31.78,31.74,31.76,166956.0,25.2221,25.238,25.2063,25.2221,166956.0
2016-05-12 11:15:00,31.76,31.76,31.73,31.74,231648.0,25.2221,25.2221,25.1983,25.2063,231648.0
2016-05-12 11:20:00,31.74,31.75,31.72,31.75,210896.0,25.2063,25.2142,25.1904,25.2142,210896.0
2016-05-12 11:25:00,31.75,31.77,31.73,31.77,139970.0,25.2142,25.2301,25.1983,25.2301,139970.0
2016-05-12 11:30:00,31.77,31.79,31.75,31.78,205971.0,25.2301,25.246,25.2142,25.238,205971.0
2016-05-12 11:35:00,31.77,31.82,31.77,31.8,130678.0,25.2301,25.2698,25.2301,25.2539,130678.0
2016-05-12 11:40:00,31.81,31.83,31.79,31.8,149065.0,25.2618,25.2777,25.246,25.2539,149065.0
2016-05-12 11:45:00,31.8,31.84,31.79,31.8,978300.0,25.2539,25.2857,25.246,25.2539,978300.0
2016-05-12 11:50:00,31.8,31.81,31.75,31.75,161856.0,25.2539,25.2618,25.2142,25.2142,161856.0
2016-05-12 11:55:00,31.75,31.76,31.7,31.71,349129.0,25.2142,25.2221,25.1745,25.1824,349129.0
2016-05-12 12:00:00,31.71,31.71,31.67,31.68,346174.0,25.1824,25.1824,25.1507,25.1586,346174.0
2016-05-12 12:05:00,31.68,31.77,31.67,31.77,392151.0,25.1586,25.2301,25.1507,25.2301,392151.0
2016-05-12 12:10:00,31.77,31.79,31.76,31.78,176780.0,25.2301,25.246,25.2221,25.238,176780.0
2016-05-12 12:15:00,31.78,31.8,31.74,31.79,213841.0,25.238,25.2539,25.2063,25.246,213841.0
2016-05-12 12:20:00,31.78,31.82,31.77,31.8,143802.0,25.238,25.2698,25.2301,25.2539,143802.0
2016-05-12 12:25:00,31.81,31.81,31.77,31.77,139916.0,25.2618,25.2618,25.2301,25.2301,139916.0
2016-05-12 12:30:00,31.77,31.78,31.75,31.77,156226.0,25.2301,25.238,25.2142,25.2301,156226.0
2016-05-12 12:35:00,31.76,31.77,31.72,31.75,296413.0,25.2221,25.2301,25.1904,25.2142,296413.0
2016-05-12 12:40:00,31.74,31.78,31.74,31.77,76938.0,25.2063,25.238,25.2063,25.2301,76938.0
2016-05-12 12:45:00,31.77,31.79,31.76,31.79,138570.0,25.2301,25.246,25.2221,25.246,138570.0
2016-05-12 12:50:00,31.79,31.79,31.77,31.79,90215.0,25.246,25.246,25.2301,25.246,90215.0
2016-05-12 12:55:00,31.79,31.86,31.79,31.85,275957.0,25.246,25.3016,25.246,25.2936,275957.0
2016-05-12 13:00:00,31.85,31.87,31.8,31.81,218382.0,25.2936,25.3095,25.2539,25.2618,218382.0
2016-05-12 13:05:00,31.81,31.82,31.79,31.81,100290.0,25.2618,25.2698,25.246,25.2618,100290.0
2016-05-12 13:10:00,31.81,31.81,31.78,31.8,66380.0,25.2618,25.2618,25.238,25.2539,66380.0
2016-05-12 13:15:00,31.8,31.8,31.78,31.79,87309.0,25.2539,25.2539,25.238,25.246,87309.0
2016-05-12 13:20:00,31.79,31.8,31.77,31.79,58520.0,25.246,25.2539,25.2301,25.246,58520.0
2016-05-12 13:25:00,31.8,31.8,31.77,31.78,241379.0,25.2539,25.2539,25.2301,25.238,241379.0
2016-05-12 13:30:00,31.77,31.77,31.74,31.75,206474.0,25.2301,25.2301,25.2063,25.2142,206474.0
2016-05-12 13:35:00,31.74,31.74,31.7,31.71,93714.0,25.2063,25.2063,25.1745,25.1824,93714.0
2016-05-12 13:40:00,31.7,31.76,31.7,31.76,118270.0,25.1745,25.2221,25.1745,25.2221,118270.0
2016-05-12 13:45:00,31.76,31.8,31.75,31.77,150847.0,25.2221,25.2539,25.2142,25.2301,150847.0
2016-05-12 13:50:00,31.77,31.78,31.76,31.78,72591.0,25.2301,25.238,25.2221,25.238,72591.0
2016-05-12 13:55:00,31.78,31.84,31.78,31.84,73599.0,25.238,25.2857,25.238,25.2857,73599.0
2016-05-12 14:00:00,31.84,31.85,31.82,31.84,77122.0,25.2857,25.2936,25.2698,25.2857,77122.0
2016-05-12 14:05:00,31.84,31.87,31.83,31.84,84957.0,25.2857,25.3095,25.2777,25.2857,84957.0
2016-05-12 14:10:00,31.84,31.94,31.83,31.92,451677.0,25.2857,25.3651,25.2777,25.3492,451677.0
2016-05-12 14:15:00,31.92,31.93,31.89,31.91,130484.0,25.3492,25.3571,25.3254,25.3413,130484.0
2016-05-12 14:20:00,31.91,31.93,31.88,31.89,234404.0,25.3413,25.3571,25.3174,25.3254,234404.0
2016-05-12 14:25:00,31.89,31.92,31.89,31.91,77718.0,25.3254,25.3492,25.3254,25.3413,77718.0
2016-05-12 14:30:00,31.9,31.9,31.85,31.86,70747.0,25.3333,25.3333,25.2936,25.3016,70747.0
2016-05-12 14:35:00,31.86,31.87,31.84,31.87,206432.0,25.3016,25.3095,25.2857,25.3095,206432.0
2016-05-12 14:40:00,31.86,31.87,31.84,31.85,37400.0,25.3016,25.3095,25.2857,25.2936,37400.0
2016-05-12 14:45:00,31.85,31.93,31.84,31.93,210437.0,25.2936,25.3571,25.2857,25.3571,210437.0
2016-05-12 14:50:00,31.92,31.94,31.91,31.92,52488.0,25.3492,25.3651,25.3413,25.3492,52488.0
2016-05-12 14:55:00,31.91,31.91,31.88,31.89,128605.0,25.3413,25.3413,25.3174,25.3254,128605.0
2016-05-12 15:00:00,31.89,31.89,31.87,31.88,53270.0,25.3254,25.3254,25.3095,25.3174,53270.0
2016-05-12 15:05:00,31.88,31.89,31.85,31.86,151617.0,25.3174,25.3254,25.2936,25.3016,151617.0
2016-05-12 15:10:00,31.86,31.88,31.85,31.87,219629.0,25.3016,25.3174,25.2936,25.3095,219629.0
2016-05-12 15:15:00,31.87,31.88,31.83,31.84,111790.0,25.3095,25.3174,25.2777,25.2857,111790.0
2016-05-12 15:20:00,31.84,31.86,31.84,31.84,201250.0,25.2857,25.3016,25.2857,25.2857,201250.0
2016-05-12 15:25:00,31.84,31.86,31.83,31.86,82894.0,25.2857,25.3016,25.2777,25.3016,82894.0
2016-05-12 15:30:00,31.85,31.86,31.81,31.82,149796.0,25.2936,25.3016,25.2618,25.2698,149796.0
2016-05-12 15:35:00,31.81,31.84,31.8,31.81,260692.0,25.2618,25.2857,25.2539,25.2618,260692.0
2016-05-12 15:40:00,31.8,31.82,31.78,31.81,315224.0,25.2539,25.2698,25.238,25.2618,315224.0
2016-05-12 15:45:00,31.81,31.82,31.79,31.81,207310.0,25.2618,25.2698,25.246,25.2618,207310.0
2016-05-12 15:50:00,31.81,31.81,31.76,31.76,308660.0,25.2618,25.2618,25.2221,25.2221,308660.0
2016-05-12 15:55:00,31.76,31.79,31.74,31.76,2432662.0,25.2221,25.246,25.2063,25.2221,2432662.0
2016-05-13 09:30:00,31.52,31.57,31.5,31.55,787068.0,25.0315,25.0713,25.0157,25.0554,787068.0
2016-05-13 09:35:00,31.54,31.61,31.52,31.61,378586.0,25.0474,25.103,25.0315,25.103,378586.0
2016-05-13 09:40:00,31.61,31.63,31.56,31.58,291113.0,25.103,25.1189,25.0633,25.0792,291113.0
2016-05-13 09:45:00,31.58,31.61,31.53,31.55,329180.0,25.0792,25.103,25.0395,25.0554,329180.0
2016-05-13 09:50:00,31.56,31.56,31.47,31.5,164573.0,25.0633,25.0633,24.9918,25.0157,164573.0
2016-05-13 09:55:00,31.49,31.52,31.46,31.47,233585.0,25.0077,25.0315,24.9839,24.9918,233585.0
2016-05-13 10:00:00,31.47,31.5,31.44,31.49,464956.0,24.9918,25.0157,24.968,25.0077,464956.0
2016-05-13 10:05:00,31.49,31.5,31.43,31.44,268820.0,25.0077,25.0157,24.9601,24.968,268820.0
2016-05-13 10:10:00,31.44,31.46,31.41,31.45,581847.0,24.968,24.9839,24.9442,24.976,581847.0
2016-05-13 10:15:00,31.45,31.5,31.42,31.5,165890.0,24.976,25.0157,24.9521,25.0157,165890.0
2016-05-13 10:20:00,31.5,31.5,31.44,31.45,155139.0,25.0157,25.0157,24.968,24.976,155139.0
2016-05-13 10:25:00,31.44,31.48,31.42,31.43,448218.0,24.968,24.9998,24.9521,24.9601,448218.0
2016-05-13 10:30:00,31.43,31.43,31.38,31.38,579045.0,24.9601,24.9601,24.9204,24.9204,579045.0
2016-05-13 10:35:00,31.39,31.43,31.38,31.4,202522.0,24.9283,24.9601,24.9204,24.9362,202522.0
2016-05-13 10:40:00,31.4,31.41,31.32,31.33,619141.0,24.9362,24.9442,24.8727,24.8807,619141.0
2016-05-13 10:45:00,31.32,31.37,31.31,31.32,284078.0,24.8727,24.9124,24.8648,24.8727,284078.0
2016-05-13 10:50:00,31.33,31.38,31.32,31.37,339600.0,24.8807,24.9204,24.8727,24.9124,339600.0
2016-05-13 10:55:00,31.37,31.39,31.35,31.37,159173.0,24.9124,24.9283,24.8965,24.9124,159173.0
2016-05-13 11:00:00,31.37,31.42,31.37,31.42,150826.0,24.9124,24.9521,24.9124,24.9521,150826.0
2016-05-13 11:05:00,31.42,31.48,31.42,31.48,275456.0,24.9521,24.9998,24.9521,24.9998,275456.0
2016-05-13 11:10:00,31.48,31.49,31.43,31.43,203394.0,24.9998,25.0077,24.9601,24.9601,203394.0
2016-05-13 11:15:00,31.44,31.45,31.42,31.42,381656.0,24.968,24.976,24.9521,24.9521,381656.0
2016-05-13 11:20:00,31.43,31.46,31.42,31.44,238093.0,24.9601,24.9839,24.9521,24.968,238093.0
2016-05-13 11:25:00,31.44,31.51,31.43,31.5,290346.0,24.968,25.0236,24.9601,25.0157,290346.0
2016-05-13 11:30:00,31.5,31.51,31.48,31.49,211054.0,25.0157,25.0236,24.9998,25.0077,211054.0
2016-05-13 11:35:00,31.5,31.5,31.45,31.47,398299.0,25.0157,25.0157,24.976,24.9918,398299.0
2016-05-13 11:40:00,31.47,31.48,31.43,31.46,136026.0,24.9918,24.9998,24.9601,24.9839,136026.0
2016-05-13 11:45:00,31.46,31.46,31.42,31.42,236642.0,24.9839,24.9839,24.9521,24.9521,236642.0
2016-05-13 11:50:00,31.42,31.42,31.4,31.42,124976.0,24.9521,24.9521,24.9362,24.9521,124976.0
2016-05-13 11:55:00,31.41,31.44,31.4,31.4,75470.0,24.9442,24.968,24.9362,24.9362,75470.0
2016-05-13 12:00:00,31.4,31.42,31.37,31.37,133534.0,24.9362,24.9521,24.9124,24.9124,133534.0
2016-05-13 12:05:00,31.38,31.4,31.36,31.37,94719.0,24.9204,24.9362,24.9045,24.9124,94719.0
2016-05-13 12:10:00,31.37,31.38,31.36,31.37,73148.0,24.9124,24.9204,24.9045,24.9124,73148.0
2016-05-13 12:15:00,31.37,31.39,31.35,31.37,288555.0,24.9124,24.9283,24.8965,24.9124,288555.0
2016-05-13 12:20:00,31.37,31.38,31.37,31.38,227631.0,24.9124,24.9204,24.9124,24.9204,227631.0
2016-05-13 12:25:00,31.38,31.4,31.37,31.39,302552.0,24.9204,24.9362,24.9124,24.9283,302552.0
2016-05-13 12:30:00,31.39,31.42,31.39,31.39,249316.0,24.9283,24.9521,24.9283,24.9283,249316.0
2016-05-13 12:35:00,31.4,31.44,31.39,31.41,367211.0,24.9362,24.968,24.9283,24.9442,367211.0
2016-05-13 12:40:00,31.41,31.41,31.38,31.38,163561.0,24.9442,24.9442,24.9204,24.9204,163561.0
2016-05-13 12:45:00,31.38,31.4,31.37,31.39,157018.0,24.9204,24.9362,24.9124,24.9283,157018.0
2016-05-13 12:50:00,31.39,31.4,31.33,31.34,279452.0,24.9283,24.9362,24.8807,24.8886,279452.0
2016-05-13 12:55:00,31.34,31.35,31.28,31.28,497299.0,24.8886,24.8965,24.841,24.841,497299.0
2016-05-13 13:00:00,31.28,31.29,31.26,31.29,762299.0,24.841,24.8489,24.8251,24.8489,762299.0
2016-05-13 13:05:00,31.3,31.3,31.26,31.27,396761.0,24.8568,24.8568,24.8251,24.833,396761.0
2016-05-13 13:10:00,31.26,31.28,31.26,31.27,249546.0,24.8251,24.841,24.8251,24.833,249546.0
2016-05-13 13:15:00,31.26,31.26,31.21,31.22,557347.0,24.8251,24.8251,24.7854,24.7933,557347.0
2016-05-13 13:20:00,31.22,31.22,31.16,31.18,331154.0,24.7933,24.7933,24.7457,24.7615,331154.0
2016-05-13 13:25:00,31.18,31.2,31.13,31.13,380069.0,24.7615,24.7774,24.7218,24.7218,380069.0
2016-05-13 13:30:00,31.14,31.15,31.13,31.13,173326.0,24.7298,24.7377,24.7218,24.7218,173326.0
2016-05-13 13:35:00,31.13,31.14,31.09,31.09,687110.0,24.7218,24.7298,24.6901,24.6901,687110.0
2016-05-13 13:40:00,31.09,31.1,31.06,31.1,408429.0,24.6901,24.698,24.6662,24.698,408429.0
2016-05-13 13:45:00,31.1,31.12,31.08,31.08,299041.0,24.698,24.7139,24.6821,24.6821,299041.0
2016-05-13 13:50:00,31.08,31.09,31.05,31.09,237640.0,24.6821,24.6901,24.6583,24.6901,237640.0
2016-05-13 13:55:00,31.09,31.15,31.08,31.15,455618.0,24.6901,24.7377,24.6821,24.7377,455618.0
2016-05-13 14:00:00,31.14,31.18,31.12,31.18,325951.0,24.7298,24.7615,24.7139,24.7615,325951.0
2016-05-13 14:05:00,31.18,31.19,31.16,31.17,100501.0,24.7615,24.7695,24.7457,24.7536,100501.0
2016-05-13 14:10:00,31.17,31.18,31.15,31.17,90782.0,24.7536,24.7615,24.7377,24.7536,90782.0
2016-05-13 14:15:00,31.17,31.18,31.13,31.15,180471.0,24.7536,24.7615,24.7218,24.7377,180471.0
2016-05-13 14:20:00,31.15,31.15,31.09,31.1,328943.0,24.7377,24.7377,24.6901,24.698,328943.0
2016-05-13 14:25:00,31.1,31.12,31.09,31.12,213303.0,24.698,24.7139,24.6901,24.7139,213303.0
2016-05-13 14:30:00,31.12,31.13,31.09,31.12,240171.0,24.7139,24.7218,24.6901,24.7139,240171.0
2016-05-13 14:35:00,31.12,31.12,31.07,31.09,398451.0,24.7139,24.7139,24.6742,24.6901,398451.0
2016-05-13 14:40:00,31.09,31.11,31.07,31.1,244969.0,24.6901,24.7059,24.6742,24.698,244969.0
2016-05-13 14:45:00,31.1,31.12,31.1,31.11,149595.0,24.698,24.7139,24.698,24.7059,149595.0
2016-05-13 14:50:00,31.11,31.12,31.08,31.09,146350.0,24.7059,24.7139,24.6821,24.6901,146350.0
2016-05-13 14:55:00,31.09,31.13,31.08,31.12,216929.0,24.6901,24.7218,24.6821,24.7139,216929.0
2016-05-13 15:00:00,31.12,31.13,31.09,31.11,218776.0,24.7139,24.7218,24.6901,24.7059,218776.0
2016-05-13 15:05:00,31.11,31.15,31.08,31.09,270872.0,24.7059,24.7377,24.6821,24.6901,270872.0
2016-05-13 15:10:00,31.09,31.12,31.08,31.12,313033.0,24.6901,24.7139,24.6821,24.7139,313033.0
2016-05-13 15:15:00,31.12,31.15,31.11,31.15,395694.0,24.7139,24.7377,24.7059,24.7377,395694.0
2016-05-13 15:20:00,31.15,31.18,31.14,31.16,299895.0,24.7377,24.7615,24.7298,24.7457,299895.0
2016-05-13 15:25:00,31.16,31.17,31.16,31.17,360686.0,24.7457,24.7536,24.7457,24.7536,360686.0
2016-05-13 15:30:00,31.17,31.18,31.16,31.16,739890.0,24.7536,24.7615,24.7457,24.7457,739890.0
2016-05-13 15:35:00,31.16,31.18,31.15,31.16,415555.0,24.7457,24.7615,24.7377,24.7457,415555.0
2016-05-13 15:40:00,31.16,31.19,31.15,31.17,277376.0,24.7457,24.7695,24.7377,24.7536,277376.0
2016-05-13 15:45:00,31.17,31.19,31.16,31.19,375973.0,24.7536,24.7695,24.7457,24.7695,375973.0
2016-05-13 15:50:00,31.19,31.19,31.16,31.18,944305.0,24.7695,24.7695,24.7457,24.7615,944305.0
2016-05-13 15:55:00,31.18,31.23,31.17,31.21,3219184.0,24.7615,24.8012,24.7536,24.7854,3219184.0
2016-05-16 09:30:00,31.65,31.76,31.64,31.76,691730.0,25.1348,25.2221,25.1268,25.2221,691730.0
2016-05-16 09:35:00,31.76,31.82,31.76,31.77,748790.0,25.2221,25.2698,25.2221,25.2301,748790.0
2016-05-16 09:40:00,31.77,31.82,31.77,31.79,427699.0,25.2301,25.2698,25.2301,25.246,427699.0
2016-05-16 09:45:00,31.8,31.88,31.79,31.85,593919.0,25.2539,25.3174,25.246,25.2936,593919.0
2016-05-16 09:50:00,31.85,31.89,31.84,31.85,1176168.0,25.2936,25.3254,25.2857,25.2936,1176168.0
2016-05-16 09:55:00,31.84,31.85,31.81,31.82,378084.0,25.2857,25.2936,25.2618,25.2698,378084.0
2016-05-16 10:00:00,31.82,31.86,31.81,31.81,260326.0,25.2698,25.3016,25.2618,25.2618,260326.0
2016-05-16 10:05:00,31.81,31.86,31.81,31.84,287336.0,25.2618,25.3016,25.2618,25.2857,287336.0
2016-05-16 10:10:00,31.85,31.89,31.84,31.87,283695.0,25.2936,25.3254,25.2857,25.3095,283695.0
2016-05-16 10:15:00,31.87,31.88,31.81,31.81,466759.0,25.3095,25.3174,25.2618,25.2618,466759.0
2016-05-16 10:20:00,31.81,31.84,31.78,31.83,364506.0,25.2618,25.2857,25.238,25.2777,364506.0
2016-05-16 10:25:00,31.84,31.88,31.82,31.82,182218.0,25.2857,25.3174,25.2698,25.2698,182218.0
2016-05-16 10:30:00,31.82,31.84,31.79,31.84,462031.0,25.2698,25.2857,25.246,25.2857,462031.0
2016-05-16 10:35:00,31.83,31.86,31.82,31.84,330019.0,25.2777,25.3016,25.2698,25.2857,330019.0
2016-05-16 10:40:00,31.84,31.84,31.78,31.78,260270.0,25.2857,25.2857,25.238,25.238,260270.0
2016-05-16 10:45:00,31.78,31.82,31.77,31.81,222636.0,25.238,25.2698,25.2301,25.2618,222636.0
2016-05-16 10:50:00,31.81,31.87,31.81,31.85,223163.0,25.2618,25.3095,25.2618,25.2936,223163.0
2016-05-16 10:55:00,31.85,31.86,31.84,31.86,81013.0,25.2936,25.3016,25.2857,25.3016,81013.0
2016-05-16 11:00:00,31.86,31.9,31.85,31.88,182013.0,25.3016,25.3333,25.2936,25.3174,182013.0
2016-05-16 11:05:00,31.89,31.9,31.85,31.86,148005.0,25.3254,25.3333,25.2936,25.3016,148005.0
2016-05-16 11:10:00,31.86,31.87,31.85,31.85,139997.0,25.3016,25.3095,25.2936,25.2936,139997.0
2016-05-16 11:15:00,31.85,31.87,31.84,31.84,191853.0,25.2936,25.3095,25.2857,25.2857,191853.0
2016-05-16 11:20:00,31.84,31.85,31.82,31.82,280457.0,25.2857,25.2936,25.2698,25.2698,280457.0
2016-05-16 11:25:00,31.82,31.85,31.82,31.85,180795.0,25.2698,25.2936,25.2698,25.2936,180795.0
2016-05-16 11:30:00,31.85,31.87,31.84,31.87,218674.0,25.2936,25.3095,25.2857,25.3095,218674.0
2016-05-16 11:35:00,31.87,31.88,31.86,31.88,118143.0,25.3095,25.3174,25.3016,25.3174,118143.0
2016-05-16 11:40:00,31.88,31.93,31.87,31.93,143086.0,25.3174,25.3571,25.3095,25.3571,143086.0
2016-05-16 11:45:00,31.93,31.97,31.92,31.96,187943.0,25.3571,25.3889,25.3492,25.381,187943.0
2016-05-16 11:50:00,31.96,31.99,31.95,31.99,108236.0,25.381,25.4048,25.373,25.4048,108236.0
2016-05-16 11:55:00,31.99,31.99,31.96,31.97,94428.0,25.4048,25.4048,25.381,25.3889,94428.0
2016-05-16 12:00:00,31.97,31.97,31.9,31.91,627151.0,25.3889,25.3889,25.3333,25.3413,627151.0
2016-05-16 12:05:00,31.91,31.92,31.89,31.89,180088.0,25.3413,25.3492,25.3254,25.3254,180088.0
2016-05-16 12:10:00,31.9,31.91,31.89,31.89,253556.0,25.3333,25.3413,25.3254,25.3254,253556.0
2016-05-16 12:15:00,31.9,31.91,31.88,31.88,181738.0,25.3333,25.3413,25.3174,25.3174,181738.0
2016-05-16 12:20:00,31.88,31.89,31.85,31.85,324223.0,25.3174,25.3254,25.2936,25.2936,324223.0
2016-05-16 12:25:00,31.86,31.87,31.83,31.83,205003.0,25.3016,25.3095,25.2777,25.2777,205003.0
2016-05-16 12:30:00,31.83,31.84,31.82,31.83,169976.0,25.2777,25.2857,25.2698,25.2777,169976.0
2016-05-16 12:35:00,31.83,31.84,31.83,31.83,116924.0,25.2777,25.2857,25.2777,25.2777,116924.0
2016-05-16 12:40:00,31.83,31.85,31.82,31.84,250587.0,25.2777,25.2936,25.2698,25.2857,250587.0
2016-05-16 12:45:00,31.83,31.84,31.82,31.82,62871.0,25.2777,25.2857,25.2698,25.2698,62871.0
2016-05-16 12:50:00,31.82,31.87,31.82,31.87,81194.0,25.2698,25.3095,25.2698,25.3095,81194.0
2016-05-16 12:55:00,31.87,31.9,31.85,31.87,113099.0,25.3095,25.3333,25.2936,25.3095,113099.0
2016-05-16 13:00:00,31.88,31.9,31.87,31.88,68290.0,25.3174,25.3333,25.3095,25.3174,68290.0
2016-05-16 13:05:00,31.88,31.89,31.85,31.85,69417.0,25.3174,25.3254,25.2936,25.2936,69417.0
2016-05-16 13:10:00,31.85,31.87,31.85,31.87,56936.0,25.2936,25.3095,25.2936,25.3095,56936.0
2016-05-16 13:15:00,31.86,31.89,31.86,31.88,71334.0,25.3016,25.3254,25.3016,25.3174,71334.0
2016-05-16 13:20:00,31.87,31.89,31.87,31.87,58580.0,25.3095,25.3254,25.3095,25.3095,58580.0
2016-05-16 13:25:00,31.87,31.89,31.87,31.89,61271.0,25.3095,25.3254,25.3095,25.3254,61271.0
2016-05-16 13:30:00,31.89,31.91,31.86,31.86,151383.0,25.3254,25.3413,25.3016,25.3016,151383.0
2016-05-16 13:35:00,31.87,31.89,31.86,31.88,132985.0,25.3095,25.3254,25.3016,25.3174,132985.0
2016-05-16 13:40:00,31.87,31.88,31.85,31.86,86746.0,25.3095,25.3174,25.2936,25.3016,86746.0
2016-05-16 13:45:00,31.86,31.88,31.85,31.88,60416.0,25.3016,25.3174,25.2936,25.3174,60416.0
2016-05-16 13:50:00,31.87,31.89,31.87,31.87,62394.0,25.3095,25.3254,25.3095,25.3095,62394.0
2016-05-16 13:55:00,31.88,31.9,31.87,31.88,106528.0,25.3174,25.3333,25.3095,25.3174,106528.0
2016-05-16 14:00:00,31.88,31.93,31.87,31.92,71201.0,25.3174,25.3571,25.3095,25.3492,71201.0
2016-05-16 14:05:00,31.92,31.95,31.91,31.93,120736.0,25.3492,25.373,25.3413,25.3571,120736.0
2016-05-16 14:10:00,31.93,31.96,31.93,31.95,103726.0,25.3571,25.381,25.3571,25.373,103726.0
2016-05-16 14:15:00,31.95,31.96,31.94,31.96,115417.0,25.373,25.381,25.3651,25.381,115417.0
2016-05-16 14:20:00,31.96,31.97,31.94,31.94,130448.0,25.381,25.3889,25.3651,25.3651,130448.0
2016-05-16 14:25:00,31.94,31.97,31.94,31.95,103601.0,25.3651,25.3889,25.3651,25.373,103601.0
2016-05-16 14:30:00,31.95,31.96,31.94,31.95,81443.0,25.373,25.381,25.3651,25.373,81443.0
2016-05-16 14:35:00,31.95,31.95,31.91,31.91,126262.0,25.373,25.373,25.3413,25.3413,126262.0
2016-05-16 14:40:00,31.92,31.93,31.91,31.92,130804.0,25.3492,25.3571,25.3413,25.3492,130804.0
2016-05-16 14:45:00,31.92,31.93,31.9,31.91,175188.0,25.3492,25.3571,25.3333,25.3413,175188.0
2016-05-16 14:50:00,31.9,31.92,31.9,31.92,85801.0,25.3333,25.3492,25.3333,25.3492,85801.0
2016-05-16 14:55:00,31.92,31.92,31.9,31.92,148350.0,25.3492,25.3492,25.3333,25.3492,148350.0
2016-05-16 15:00:00,31.92,31.93,31.9,31.93,117768.0,25.3492,25.3571,25.3333,25.3571,117768.0
2016-05-16 15:05:00,31.93,31.93,31.91,31.92,89696.0,25.3571,25.3571,25.3413,25.3492,89696.0
2016-05-16 15:10:00,31.92,31.93,31.87,31.88,411713.0,25.3492,25.3571,25.3095,25.3174,411713.0
2016-05-16 15:15:00,31.88,31.89,31.87,31.89,102019.0,25.3174,25.3254,25.3095,25.3254,102019.0
2016-05-16 15:20:00,31.89,31.9,31.88,31.89,98826.0,25.3254,25.3333,25.3174,25.3254,98826.0
2016-05-16 15:25:00,31.9,31.9,31.88,31.88,80178.0,25.3333,25.3333,25.3174,25.3174,80178.0
2016-05-16 15:30:00,31.89,31.89,31.83,31.83,185111.0,25.3254,25.3254,25.2777,25.2777,185111.0
2016-05-16 15:35:00,31.84,31.87,31.83,31.87,225390.0,25.2857,25.3095,25.2777,25.3095,225390.0
2016-05-16 15:40:00,31.87,31.88,31.86,31.87,287754.0,25.3095,25.3174,25.3016,25.3095,287754.0
2016-05-16 15:45:00,31.86,31.87,31.84,31.85,227792.0,25.3016,25.3095,25.2857,25.2936,227792.0
2016-05-16 15:50:00,31.85,31.85,31.79,31.81,997457.0,25.2936,25.2936,25.246,25.2618,997457.0
2016-05-16 15:55:00,31.8,31.86,31.8,31.84,1740261.0,25.2539,25.3016,25.2539,25.2857,1740261.0
2016-05-17 09:30:00,31.79,31.83,31.72,31.81,1124044.0,25.246,25.2777,25.1904,25.2618,1124044.0
2016-05-17 09:35:00,31.82,31.82,31.68,31.73,634441.0,25.2698,25.2698,25.1586,25.1983,634441.0
2016-05-17 09:40:00,31.72,31.73,31.69,31.7,534676.0,25.1904,25.1983,25.1666,25.1745,534676.0
2016-05-17 09:45:00,31.7,31.77,31.67,31.75,762351.0,25.1745,25.2301,25.1507,25.2142,762351.0
2016-05-17 09:50:00,31.75,31.78,31.73,31.74,269666.0,25.2142,25.238,25.1983,25.2063,269666.0
2016-05-17 09:55:00,31.75,31.8,31.74,31.78,256166.0,25.2142,25.2539,25.2063,25.238,256166.0
2016-05-17 10:00:00,31.78,31.79,31.73,31.77,167116.0,25.238,25.246,25.1983,25.2301,167116.0
2016-05-17 10:05:00,31.76,31.76,31.71,31.72,214039.0,25.2221,25.2221,25.1824,25.1904,214039.0
2016-05-17 10:10:00,31.72,31.74,31.69,31.73,131657.0,25.1904,25.2063,25.1666,25.1983,131657.0
2016-05-17 10:15:00,31.73,31.79,31.72,31.78,244697.0,25.1983,25.246,25.1904,25.238,244697.0
2016-05-17 10:20:00,31.78,31.81,31.75,31.76,425864.0,25.238,25.2618,25.2142,25.2221,425864.0
2016-05-17 10:25:00,31.77,31.77,31.71,31.72,304107.0,25.2301,25.2301,25.1824,25.1904,304107.0
2016-05-17 10:30:00,31.72,31.72,31.68,31.7,364393.0,25.1904,25.1904,25.1586,25.1745,364393.0
2016-05-17 10:35:00,31.7,31.75,31.69,31.75,166570.0,25.1745,25.2142,25.1666,25.2142,166570.0
2016-05-17 10:40:00,31.75,31.81,31.74,31.8,293880.0,25.2142,25.2618,25.2063,25.2539,293880.0
2016-05-17 10:45:00,31.8,31.84,31.79,31.82,1705952.0,25.2539,25.2857,25.246,25.2698,1705952.0
2016-05-17 10:50:00,31.83,31.87,31.82,31.85,362326.0,25.2777,25.3095,25.2698,25.2936,362326.0
2016-05-17 10:55:00,31.86,31.92,31.85,31.89,903577.0,25.3016,25.3492,25.2936,25.3254,903577.0
2016-05-17 11:00:00,31.88,31.9,31.83,31.86,291609.0,25.3174,25.3333,25.2777,25.3016,291609.0
2016-05-17 11:05:00,31.86,31.86,31.8,31.81,280532.0,25.3016,25.3016,25.2539,25.2618,280532.0
2016-05-17 11:10:00,31.81,31.83,31.8,31.81,147093.0,25.2618,25.2777,25.2539,25.2618,147093.0
2016-05-17 11:15:00,31.81,31.87,31.8,31.83,277711.0,25.2618,25.3095,25.2539,25.2777,277711.0
2016-05-17 11:20:00,31.83,31.84,31.82,31.82,79052.0,25.2777,25.2857,25.2698,25.2698,79052.0
2016-05-17 11:25:00,31.82,31.83,31.78,31.79,210712.0,25.2698,25.2777,25.238,25.246,210712.0
2016-05-17 11:30:00,31.79,31.84,31.78,31.84,111997.0,25.246,25.2857,25.238,25.2857,111997.0
2016-05-17 11:35:00,31.84,31.85,31.83,31.85,141776.0,25.2857,25.2936,25.2777,25.2936,141776.0
2016-05-17 11:40:00,31.85,31.86,31.82,31.82,82178.0,25.2936,25.3016,25.2698,25.2698,82178.0
2016-05-17 11:45:00,31.83,31.84,31.82,31.84,44268.0,25.2777,25.2857,25.2698,25.2857,44268.0
2016-05-17 11:50:00,31.84,31.87,31.83,31.86,129717.0,25.2857,25.3095,25.2777,25.3016,129717.0
2016-05-17 11:55:00,31.85,31.86,31.84,31.86,215132.0,25.2936,25.3016,25.2857,25.3016,215132.0
2016-05-17 12:00:00,31.85,31.86,31.83,31.84,143470.0,25.2936,25.3016,25.2777,25.2857,143470.0
2016-05-17 12:05:00,31.84,31.84,31.8,31.8,202806.0,25.2857,25.2857,25.2539,25.2539,202806.0
2016-05-17 12:10:00,31.8,31.8,31.77,31.79,210082.0,25.2539,25.2539,25.2301,25.246,210082.0
2016-05-17 12:15:00,31.79,31.79,31.72,31.74,273588.0,25.246,25.246,25.1904,25.2063,273588.0
2016-05-17 12:20:00,31.74,31.76,31.73,31.76,130304.0,25.2063,25.2221,25.1983,25.2221,130304.0
2016-05-17 12:25:00,31.76,31.76,31.75,31.76,39475.0,25.2221,25.2221,25.2142,25.2221,39475.0
2016-05-17 12:30:00,31.75,31.76,31.72,31.72,102647.0,25.2142,25.2221,25.1904,25.1904,102647.0
2016-05-17 12:35:00,31.73,31.74,31.71,31.74,67337.0,25.1983,25.2063,25.1824,25.2063,67337.0
2016-05-17 12:40:00,31.73,31.75,31.72,31.73,127175.0,25.1983,25.2142,25.1904,25.1983,127175.0
2016-05-17 12:45:00,31.73,31.73,31.71,31.71,66813.0,25.1983,25.1983,25.1824,25.1824,66813.0
2016-05-17 12:50:00,31.71,31.73,31.7,31.72,82126.0,25.1824,25.1983,25.1745,25.1904,82126.0
2016-05-17 12:55:00,31.72,31.74,31.72,31.74,288712.0,25.1904,25.2063,25.1904,25.2063,288712.0
2016-05-17 13:00:00,31.74,31.74,31.7,31.71,138607.0,25.2063,25.2063,25.1745,25.1824,138607.0
2016-05-17 13:05:00,31.71,31.74,31.71,31.73,130386.0,25.1824,25.2063,25.1824,25.1983,130386.0
2016-05-17 13:10:00,31.73,31.73,31.7,31.72,83793.0,25.1983,25.1983,25.1745,25.1904,83793.0
2016-05-17 13:15:00,31.71,31.72,31.7,31.72,51438.0,25.1824,25.1904,25.1745,25.1904,51438.0
2016-05-17 13:20:00,31.71,31.75,31.71,31.74,204236.0,25.1824,25.2142,25.1824,25.2063,204236.0
2016-05-17 13:25:00,31.74,31.78,31.74,31.77,151532.0,25.2063,25.238,25.2063,25.2301,151532.0
2016-05-17 13:30:00,31.77,31.8,31.76,31.79,89448.0,25.2301,25.2539,25.2221,25.246,89448.0
2016-05-17 13:35:00,31.79,31.79,31.78,31.78,25713.0,25.246,25.246,25.238,25.238,25713.0
2016-05-17 13:40:00,31.78,31.8,31.77,31.78,240601.0,25.238,25.2539,25.2301,25.238,240601.0
2016-05-17 13:45:00,31.78,31.78,31.76,31.77,50833.0,25.238,25.238,25.2221,25.2301,50833.0
2016-05-17 13:50:00,31.76,31.76,31.72,31.73,71749.0,25.2221,25.2221,25.1904,25.1983,71749.0
2016-05-17 13:55:00,31.73,31.73,31.68,31.68,381019.0,25.1983,25.1983,25.1586,25.1586,381019.0
2016-05-17 14:00:00,31.68,31.69,31.65,31.66,128372.0,25.1586,25.1666,25.1348,25.1427,128372.0
2016-05-17 14:05:00,31.67,31.67,31.62,31.63,395967.0,25.1507,25.1507,25.111,25.1189,395967.0
2016-05-17 14:10:00,31.62,31.67,31.61,31.66,319574.0,25.111,25.1507,25.103,25.1427,319574.0
2016-05-17 14:15:00,31.66,31.67,31.59,31.6,425032.0,25.1427,25.1507,25.0871,25.0951,425032.0
2016-05-17 14:20:00,31.61,31.61,31.57,31.6,353643.0,25.103,25.103,25.0713,25.0951,353643.0
2016-05-17 14:25:00,31.6,31.62,31.55,31.61,293774.0,25.0951,25.111,25.0554,25.103,293774.0
2016-05-17 14:30:00,31.6,31.62,31.57,31.57,343693.0,25.0951,25.111,25.0713,25.0713,343693.0
2016-05-17 14:35:00,31.58,31.63,31.57,31.61,377524.0,25.0792,25.1189,25.0713,25.103,377524.0
2016-05-17 14:40:00,31.61,31.63,31.6,31.62,89687.0,25.103,25.1189,25.0951,25.111,89687.0
2016-05-17 14:45:00,31.62,31.65,31.61,31.63,145535.0,25.111,25.1348,25.103,25.1189,145535.0
2016-05-17 14:50:00,31.64,31.64,31.58,31.59,132917.0,25.1268,25.1268,25.0792,25.0871,132917.0
2016-05-17 14:55:00,31.59,31.65,31.57,31.65,227459.0,25.0871,25.1348,25.0713,25.1348,227459.0
2016-05-17 15:00:00,31.65,31.66,31.62,31.65,140648.0,25.1348,25.1427,25.111,25.1348,140648.0
2016-05-17 15:05:00,31.65,31.71,31.65,31.68,226776.0,25.1348,25.1824,25.1348,25.1586,226776.0
2016-05-17 15:10:00,31.68,31.68,31.64,31.64,105916.0,25.1586,25.1586,25.1268,25.1268,105916.0
2016-05-17 15:15:00,31.65,31.65,31.6,31.61,189369.0,25.1348,25.1348,25.0951,25.103,189369.0
2016-05-17 15:20:00,31.61,31.62,31.59,31.61,271623.0,25.103,25.111,25.0871,25.103,271623.0
2016-05-17 15:25:00,31.6,31.61,31.56,31.6,487870.0,25.0951,25.103,25.0633,25.0951,487870.0
2016-05-17 15:30:00,31.6,31.63,31.58,31.61,486562.0,25.0951,25.1189,25.0792,25.103,486562.0
2016-05-17 15:35:00,31.62,31.65,31.61,31.65,350228.0,25.111,25.1348,25.103,25.1348,350228.0
2016-05-17 15:40:00,31.65,31.66,31.62,31.64,311711.0,25.1348,25.1427,25.111,25.1268,311711.0
2016-05-17 15:45:00,31.64,31.66,31.63,31.65,462012.0,25.1268,25.1427,25.1189,25.1348,462012.0
2016-05-17 15:50:00,31.65,31.66,31.63,31.66,861143.0,25.1348,25.1427,25.1189,25.1427,861143.0
2016-05-17 15:55:00,31.66,31.68,31.64,31.65,984984.0,25.1427,25.1586,25.1268,25.1348,984984.0
2016-05-18 09:30:00,31.5,31.55,31.5,31.5,463116.0,25.0157,25.0554,25.0157,25.0157,463116.0
2016-05-18 09:35:00,31.5,31.53,31.47,31.51,334962.0,25.0157,25.0395,24.9918,25.0236,334962.0
2016-05-18 09:40:00,31.51,31.58,31.5,31.56,608072.0,25.0236,25.0792,25.0157,25.0633,608072.0
2016-05-18 09:45:00,31.56,31.58,31.54,31.55,426641.0,25.0633,25.0792,25.0474,25.0554,426641.0
2016-05-18 09:50:00,31.55,31.6,31.53,31.59,418485.0,25.0554,25.0951,25.0395,25.0871,418485.0
2016-05-18 09:55:00,31.58,31.61,31.57,31.61,174113.0,25.0792,25.103,25.0713,25.103,174113.0
2016-05-18 10:00:00,31.6,31.61,31.57,31.58,248238.0,25.0951,25.103,25.0713,25.0792,248238.0
2016-05-18 10:05:00,31.58,31.63,31.58,31.61,107536.0,25.0792,25.1189,25.0792,25.103,107536.0
2016-05-18 10:10:00,31.61,31.69,31.6,31.68,423189.0,25.103,25.1666,25.0951,25.1586,423189.0
2016-05-18 10:15:00,31.68,31.73,31.67,31.71,1087561.0,25.1586,25.1983,25.1507,25.1824,1087561.0
2016-05-18 10:20:00,31.71,31.76,31.7,31.75,578679.0,25.1824,25.2221,25.1745,25.2142,578679.0
2016-05-18 10:25:00,31.75,31.78,31.75,31.75,185512.0,25.2142,25.238,25.2142,25.2142,185512.0
2016-05-18 10:30:00,31.75,31.76,31.67,31.74,287204.0,25.2142,25.2221,25.1507,25.2063,287204.0
2016-05-18 10:35:00,31.74,31.74,31.66,31.67,156614.0,25.2063,25.2063,25.1427,25.1507,156614.0
2016-05-18 10:40:00,31.67,31.69,31.66,31.69,217672.0,25.1507,25.1666,25.1427,25.1666,217672.0
2016-05-18 10:45:00,31.69,31.73,31.69,31.72,279934.0,25.1666,25.1983,25.1666,25.1904,279934.0
2016-05-18 10:50:00,31.72,31.74,31.65,31.65,328401.0,25.1904,25.2063,25.1348,25.1348,328401.0
2016-05-18 10:55:00,31.65,31.66,31.61,31.62,314164.0,25.1348,25.1427,25.103,25.111,314164.0
2016-05-18 11:00:00,31.62,31.67,31.62,31.67,137644.0,25.111,25.1507,25.111,25.1507,137644.0
2016-05-18 11:05:00,31.66,31.67,31.63,31.65,204026.0,25.1427,25.1507,25.1189,25.1348,204026.0
2016-05-18 11:10:00,31.65,31.66,31.63,31.66,116445.0,25.1348,25.1427,25.1189,25.1427,116445.0
2016-05-18 11:15:00,31.66,31.67,31.63,31.65,98843.0,25.1427,25.1507,25.1189,25.1348,98843.0
2016-05-18 11:20:00,31.66,31.7,31.66,31.68,117114.0,25.1427,25.1745,25.1427,25.1586,117114.0
2016-05-18 11:25:00,31.67,31.74,31.67,31.73,181989.0,25.1507,25.2063,25.1507,25.1983,181989.0
2016-05-18 11:30:00,31.73,31.74,31.7,31.71,217123.0,25.1983,25.2063,25.1745,25.1824,217123.0
2016-05-18 11:35:00,31.71,31.76,31.71,31.74,184461.0,25.1824,25.2221,25.1824,25.2063,184461.0
2016-05-18 11:40:00,31.74,31.76,31.73,31.74,142016.0,25.2063,25.2221,25.1983,25.2063,142016.0
2016-05-18 11:45:00,31.75,31.77,31.74,31.76,114212.0,25.2142,25.2301,25.2063,25.2221,114212.0
2016-05-18 11:50:00,31.77,31.77,31.7,31.71,72339.0,25.2301,25.2301,25.1745,25.1824,72339.0
2016-05-18 11:55:00,31.71,31.73,31.69,31.7,57962.0,25.1824,25.1983,25.1666,25.1745,57962.0
2016-05-18 12:00:00,31.7,31.7,31.64,31.65,233799.0,25.1745,25.1745,25.1268,25.1348,233799.0
2016-05-18 12:05:00,31.65,31.66,31.62,31.64,152415.0,25.1348,25.1427,25.111,25.1268,152415.0
2016-05-18 12:10:00,31.63,31.64,31.61,31.64,109145.0,25.1189,25.1268,25.103,25.1268,109145.0
2016-05-18 12:15:00,31.64,31.65,31.62,31.64,113664.0,25.1268,25.1348,25.111,25.1268,113664.0
2016-05-18 12:20:00,31.65,31.68,31.63,31.67,88634.0,25.1348,25.1586,25.1189,25.1507,88634.0
2016-05-18 12:25:00,31.67,31.67,31.62,31.63,130094.0,25.1507,25.1507,25.111,25.1189,130094.0
2016-05-18 12:30:00,31.63,31.67,31.63,31.66,60703.0,25.1189,25.1507,25.1189,25.1427,60703.0
2016-05-18 12:35:00,31.65,31.68,31.62,31.67,231306.0,25.1348,25.1586,25.111,25.1507,231306.0
2016-05-18 12:40:00,31.67,31.69,31.66,31.68,55418.0,25.1507,25.1666,25.1427,25.1586,55418.0
2016-05-18 12:45:00,31.68,31.69,31.67,31.67,95017.0,25.1586,25.1666,25.1507,25.1507,95017.0
2016-05-18 12:50:00,31.66,31.68,31.65,31.68,27844.0,25.1427,25.1586,25.1348,25.1586,27844.0
2016-05-18 12:55:00,31.68,31.71,31.67,31.71,59864.0,25.1586,25.1824,25.1507,25.1824,59864.0
2016-05-18 13:00:00,31.71,31.75,31.71,31.74,134969.0,25.1824,25.2142,25.1824,25.2063,134969.0
2016-05-18 13:05:00,31.74,31.74,31.71,31.71,27152.0,25.2063,25.2063,25.1824,25.1824,27152.0
2016-05-18 13:10:00,31.71,31.73,31.71,31.71,30123.0,25.1824,25.1983,25.1824,25.1824,30123.0
2016-05-18 13:15:00,31.71,31.72,31.7,31.72,58765.0,25.1824,25.1904,25.1745,25.1904,58765.0
2016-05-18 13:20:00,31.71,31.76,31.71,31.75,180557.0,25.1824,25.2221,25.1824,25.2142,180557.0
2016-05-18 13:25:00,31.75,31.75,31.72,31.75,102624.0,25.2142,25.2142,25.1904,25.2142,102624.0
2016-05-18 13:30:00,31.75,31.79,31.74,31.75,152564.0,25.2142,25.246,25.2063,25.2142,152564.0
2016-05-18 13:35:00,31.75,31.82,31.75,31.82,493613.0,25.2142,25.2698,25.2142,25.2698,493613.0
2016-05-18 13:40:00,31.82,31.84,31.8,31.84,125664.0,25.2698,25.2857,25.2539,25.2857,125664.0
2016-05-18 13:45:00,31.84,31.88,31.83,31.86,462372.0,25.2857,25.3174,25.2777,25.3016,462372.0
2016-05-18 13:50:00,31.86,31.86,31.8,31.8,422020.0,25.3016,25.3016,25.2539,25.2539,422020.0
2016-05-18 13:55:00,31.8,31.84,31.8,31.82,205426.0,25.2539,25.2857,25.2539,25.2698,205426.0
2016-05-18 14:00:00,31.82,31.82,31.51,31.51,1308718.0,25.2698,25.2698,25.0236,25.0236,1308718.0
2016-05-18 14:05:00,31.52,31.62,31.44,31.62,1018931.0,25.0315,25.111,24.968,25.111,1018931.0
2016-05-18 14:10:00,31.62,31.62,31.47,31.47,415190.0,25.111,25.111,24.9918,24.9918,415190.0
2016-05-18 14:15:00,31.47,31.47,31.35,31.44,1769546.0,24.9918,24.9918,24.8965,24.968,1769546.0
2016-05-18 14:20:00,31.43,31.48,31.37,31.46,703287.0,24.9601,24.9998,24.9124,24.9839,703287.0
2016-05-18 14:25:00,31.45,31.45,31.31,31.32,1389739.0,24.976,24.976,24.8648,24.8727,1389739.0
2016-05-18 14:30:00,31.31,31.37,31.26,31.37,434578.0,24.8648,24.9124,24.8251,24.9124,434578.0
2016-05-18 14:35:00,31.37,31.42,31.34,31.38,177743.0,24.9124,24.9521,24.8886,24.9204,177743.0
2016-05-18 14:40:00,31.38,31.46,31.34,31.42,268166.0,24.9204,24.9839,24.8886,24.9521,268166.0
2016-05-18 14:45:00,31.42,31.44,31.37,31.42,146564.0,24.9521,24.968,24.9124,24.9521,146564.0
2016-05-18 14:50:00,31.43,31.51,31.42,31.46,172835.0,24.9601,25.0236,24.9521,24.9839,172835.0
2016-05-18 14:55:00,31.45,31.48,31.42,31.48,138384.0,24.976,24.9998,24.9521,24.9998,138384.0
2016-05-18 15:00:00,31.47,31.55,31.47,31.49,273409.0,24.9918,25.0554,24.9918,25.0077,273409.0
2016-05-18 15:05:00,31.5,31.5,31.46,31.49,130866.0,25.0157,25.0157,24.9839,25.0077,130866.0
2016-05-18 15:10:00,31.5,31.51,31.42,31.46,267106.0,25.0157,25.0236,24.9521,24.9839,267106.0
2016-05-18 15:15:00,31.45,31.46,31.37,31.41,450199.0,24.976,24.9839,24.9124,24.9442,450199.0
2016-05-18 15:20:00,31.41,31.41,31.32,31.35,200218.0,24.9442,24.9442,24.8727,24.8965,200218.0
2016-05-18 15:25:00,31.34,31.37,31.31,31.34,571897.0,24.8886,24.9124,24.8648,24.8886,571897.0
2016-05-18 15:30:00,31.34,31.38,31.33,31.37,661603.0,24.8886,24.9204,24.8807,24.9124,661603.0
2016-05-18 15:35:00,31.37,31.38,31.3,31.3,404089.0,24.9124,24.9204,24.8568,24.8568,404089.0
2016-05-18 15:40:00,31.31,31.39,31.3,31.39,575198.0,24.8648,24.9283,24.8568,24.9283,575198.0
2016-05-18 15:45:00,31.39,31.46,31.39,31.42,518882.0,24.9283,24.9839,24.9283,24.9521,518882.0
2016-05-18 15:50:00,31.43,31.43,31.4,31.4,487543.0,24.9601,24.9601,24.9362,24.9362,487543.0
2016-05-18 15:55:00,31.41,31.43,31.38,31.42,1440054.0,24.9442,24.9601,24.9204,24.9521,1440054.0
2016-05-19 09:30:00,31.26,31.28,31.18,31.23,804755.0,24.8251,24.841,24.7615,24.8012,804755.0
2016-05-19 09:35:00,31.23,31.28,31.19,31.26,414643.0,24.8012,24.841,24.7695,24.8251,414643.0
2016-05-19 09:40:00,31.26,31.32,31.25,31.31,180557.0,24.8251,24.8727,24.8171,24.8648,180557.0
2016-05-19 09:45:00,31.31,31.33,31.24,31.26,503039.0,24.8648,24.8807,24.8092,24.8251,503039.0
2016-05-19 09:50:00,31.27,31.29,31.19,31.2,358161.0,24.833,24.8489,24.7695,24.7774,358161.0
2016-05-19 09:55:00,31.2,31.2,31.08,31.09,477232.0,24.7774,24.7774,24.6821,24.6901,477232.0
2016-05-19 10:00:00,31.09,31.16,31.08,31.14,291029.0,24.6901,24.7457,24.6821,24.7298,291029.0
2016-05-19 10:05:00,31.13,31.13,31.06,31.11,338116.0,24.7218,24.7218,24.6662,24.7059,338116.0
2016-05-19 10:10:00,31.11,31.13,31.06,31.1,211857.0,24.7059,24.7218,24.6662,24.698,211857.0
2016-05-19 10:15:00,31.1,31.12,31.06,31.12,398343.0,24.698,24.7139,24.6662,24.7139,398343.0
2016-05-19 10:20:00,31.11,31.15,31.1,31.13,495603.0,24.7059,24.7377,24.698,24.7218,495603.0
2016-05-19 10:25:00,31.13,31.15,31.1,31.14,136304.0,24.7218,24.7377,24.698,24.7298,136304.0
2016-05-19 10:30:00,31.14,31.21,31.13,31.19,269061.0,24.7298,24.7854,24.7218,24.7695,269061.0
2016-05-19 10:35:00,31.19,31.2,31.12,31.14,218953.0,24.7695,24.7774,24.7139,24.7298,218953.0
2016-05-19 10:40:00,31.13,31.21,31.11,31.19,519492.0,24.7218,24.7854,24.7059,24.7695,519492.0
2016-05-19 10:45:00,31.2,31.2,31.15,31.19,292571.0,24.7774,24.7774,24.7377,24.7695,292571.0
2016-05-19 10:50:00,31.19,31.2,31.11,31.14,502651.0,24.7695,24.7774,24.7059,24.7298,502651.0
2016-05-19 10:55:00,31.14,31.15,31.1,31.1,421930.0,24.7298,24.7377,24.698,24.698,421930.0
2016-05-19 11:00:00,31.11,31.13,31.09,31.11,379258.0,24.7059,24.7218,24.6901,24.7059,379258.0
2016-05-19 11:05:00,31.11,31.13,31.07,31.12,359378.0,24.7059,24.7218,24.6742,24.7139,359378.0
2016-05-19 11:10:00,31.12,31.12,31.06,31.08,795376.0,24.7139,24.7139,24.6662,24.6821,795376.0
2016-05-19 11:15:00,31.09,31.13,31.08,31.12,935524.0,24.6901,24.7218,24.6821,24.7139,935524.0
2016-05-19 11:20:00,31.12,31.13,31.1,31.13,325018.0,24.7139,24.7218,24.698,24.7218,325018.0
2016-05-19 11:25:00,31.13,31.17,31.11,31.13,220289.0,24.7218,24.7536,24.7059,24.7218,220289.0
2016-05-19 11:30:00,31.13,31.13,31.09,31.11,434792.0,24.7218,24.7218,24.6901,24.7059,434792.0
2016-05-19 11:35:00,31.11,31.13,31.09,31.12,133027.0,24.7059,24.7218,24.6901,24.7139,133027.0
2016-05-19 11:40:00,31.12,31.12,31.08,31.08,163653.0,24.7139,24.7139,24.6821,24.6821,163653.0
2016-05-19 11:45:00,31.08,31.11,31.06,31.1,129377.0,24.6821,24.7059,24.6662,24.698,129377.0
2016-05-19 11:50:00,31.1,31.12,31.06,31.07,92609.0,24.698,24.7139,24.6662,24.6742,92609.0
2016-05-19 11:55:00,31.07,31.15,31.06,31.13,223558.0,24.6742,24.7377,24.6662,24.7218,223558.0
2016-05-19 12:00:00,31.13,31.16,31.11,31.14,182095.0,24.7218,24.7457,24.7059,24.7298,182095.0
2016-05-19 12:05:00,31.14,31.16,31.14,31.15,122765.0,24.7298,24.7457,24.7298,24.7377,122765.0
2016-05-19 12:10:00,31.16,31.19,31.15,31.18,330104.0,24.7457,24.7695,24.7377,24.7615,330104.0
2016-05-19 12:15:00,31.18,31.21,31.16,31.19,566250.0,24.7615,24.7854,24.7457,24.7695,566250.0
2016-05-19 12:20:00,31.19,31.2,31.15,31.19,122853.0,24.7695,24.7774,24.7377,24.7695,122853.0
2016-05-19 12:25:00,31.19,31.19,31.13,31.14,189519.0,24.7695,24.7695,24.7218,24.7298,189519.0
2016-05-19 12:30:00,31.13,31.14,31.11,31.12,148590.0,24.7218,24.7298,24.7059,24.7139,148590.0
2016-05-19 12:35:00,31.11,31.18,31.1,31.16,252922.0,24.7059,24.7615,24.698,24.7457,252922.0
2016-05-19 12:40:00,31.16,31.16,31.12,31.13,93415.0,24.7457,24.7457,24.7139,24.7218,93415.0
2016-05-19 12:45:00,31.13,31.14,31.1,31.1,113272.0,24.7218,24.7298,24.698,24.698,113272.0
2016-05-19 12:50:00,31.1,31.11,31.07,31.07,268188.0,24.698,24.7059,24.6742,24.6742,268188.0
2016-05-19 12:55:00,31.07,31.1,31.06,31.08,198569.0,24.6742,24.698,24.6662,24.6821,198569.0
2016-05-19 13:00:00,31.08,31.09,31.05,31.08,220753.0,24.6821,24.6901,24.6583,24.6821,220753.0
2016-05-19 13:05:00,31.08,31.11,31.07,31.09,70810.0,24.6821,24.7059,24.6742,24.6901,70810.0
2016-05-19 13:10:00,31.09,31.13,31.07,31.13,145172.0,24.6901,24.7218,24.6742,24.7218,145172.0
2016-05-19 13:15:00,31.13,31.13,31.09,31.12,92321.0,24.7218,24.7218,24.6901,24.7139,92321.0
2016-05-19 13:20:00,31.12,31.13,31.07,31.08,138457.0,24.7139,24.7218,24.6742,24.6821,138457.0
2016-05-19 13:25:00,31.08,31.11,31.07,31.1,160582.0,24.6821,24.7059,24.6742,24.698,160582.0
2016-05-19 13:30:00,31.1,31.16,31.1,31.15,450428.0,24.698,24.7457,24.698,24.7377,450428.0
2016-05-19 13:35:00,31.15,31.18,31.14,31.14,425654.0,24.7377,24.7615,24.7298,24.7298,425654.0
2016-05-19 13:40:00,31.15,31.2,31.14,31.17,222378.0,24.7377,24.7774,24.7298,24.7536,222378.0
2016-05-19 13:45:00,31.17,31.18,31.13,31.14,185964.0,24.7536,24.7615,24.7218,24.7298,185964.0
2016-05-19 13:50:00,31.14,31.14,31.1,31.11,182653.0,24.7298,24.7298,24.698,24.7059,182653.0
2016-05-19 13:55:00,31.11,31.13,31.09,31.09,127177.0,24.7059,24.7218,24.6901,24.6901,127177.0
2016-05-19 14:00:00,31.09,31.12,31.09,31.09,143401.0,24.6901,24.7139,24.6901,24.6901,143401.0
2016-05-19 14:05:00,31.09,31.13,31.09,31.13,107436.0,24.6901,24.7218,24.6901,24.7218,107436.0
2016-05-19 14:10:00,31.13,31.16,31.13,31.15,145288.0,24.7218,24.7457,24.7218,24.7377,145288.0
2016-05-19 14:15:00,31.15,31.15,31.11,31.15,222591.0,24.7377,24.7377,24.7059,24.7377,222591.0
2016-05-19 14:20:00,31.14,31.15,31.11,31.14,201877.0,24.7298,24.7377,24.7059,24.7298,201877.0
2016-05-19 14:25:00,31.13,31.16,31.13,31.14,123763.0,24.7218,24.7457,24.7218,24.7298,123763.0
2016-05-19 14:30:00,31.15,31.15,31.11,31.12,156041.0,24.7377,24.7377,24.7059,24.7139,156041.0
2016-05-19 14:35:00,31.11,31.12,31.07,31.09,179136.0,24.7059,24.7139,24.6742,24.6901,179136.0
2016-05-19 14:40:00,31.09,31.1,31.06,31.09,202923.0,24.6901,24.698,24.6662,24.6901,202923.0
2016-05-19 14:45:00,31.08,31.09,31.04,31.06,501758.0,24.6821,24.6901,24.6504,24.6662,501758.0
2016-05-19 14:50:00,31.06,31.06,31.04,31.05,358248.0,24.6662,24.6662,24.6504,24.6583,358248.0
2016-05-19 14:55:00,31.05,31.08,31.04,31.06,215423.0,24.6583,24.6821,24.6504,24.6662,215423.0
2016-05-19 15:00:00,31.05,31.14,31.05,31.13,311305.0,24.6583,24.7298,24.6583,24.7218,311305.0
2016-05-19 15:05:00,31.13,31.16,31.12,31.14,76784.0,24.7218,24.7457,24.7139,24.7298,76784.0
2016-05-19 15:10:00,31.14,31.15,31.13,31.15,70398.0,24.7298,24.7377,24.7218,24.7377,70398.0
2016-05-19 15:15:00,31.14,31.17,31.12,31.17,166907.0,24.7298,24.7536,24.7139,24.7536,166907.0
2016-05-19 15:20:00,31.18,31.21,31.16,31.18,315486.0,24.7615,24.7854,24.7457,24.7615,315486.0
2016-05-19 15:25:00,31.19,31.19,31.16,31.17,65106.0,24.7695,24.7695,24.7457,24.7536,65106.0
2016-05-19 15:30:00,31.16,31.18,31.13,31.14,197636.0,24.7457,24.7615,24.7218,24.7298,197636.0
2016-05-19 15:35:00,31.14,31.18,31.13,31.18,145837.0,24.7298,24.7615,24.7218,24.7615,145837.0
2016-05-19 15:40:00,31.18,31.19,31.15,31.15,157159.0,24.7615,24.7695,24.7377,24.7377,157159.0
2016-05-19 15:45:00,31.15,31.22,31.15,31.21,325015.0,24.7377,24.7933,24.7377,24.7854,325015.0
2016-05-19 15:50:00,31.21,31.21,31.17,31.21,518781.0,24.7854,24.7854,24.7536,24.7854,518781.0
2016-05-19 15:55:00,31.21,31.22,31.17,31.18,1974835.0,24.7854,24.7933,24.7536,24.7615,1974835.0
2016-05-20 09:30:00,31.58,31.63,31.55,31.63,388121.0,25.0792,25.1189,25.0554,25.1189,388121.0
2016-05-20 09:35:00,31.63,31.68,31.63,31.63,382049.0,25.1189,25.1586,25.1189,25.1189,382049.0
2016-05-20 09:40:00,31.64,31.66,31.62,31.63,247675.0,25.1268,25.1427,25.111,25.1189,247675.0
2016-05-20 09:45:00,31.63,31.65,31.6,31.65,435977.0,25.1189,25.1348,25.0951,25.1348,435977.0
2016-05-20 09:50:00,31.65,31.7,31.64,31.64,518578.0,25.1348,25.1745,25.1268,25.1268,518578.0
2016-05-20 09:55:00,31.65,31.69,31.63,31.68,240926.0,25.1348,25.1666,25.1189,25.1586,240926.0
2016-05-20 10:00:00,31.68,31.69,31.64,31.69,367291.0,25.1586,25.1666,25.1268,25.1666,367291.0
2016-05-20 10:05:00,31.68,31.71,31.66,31.69,299237.0,25.1586,25.1824,25.1427,25.1666,299237.0
2016-05-20 10:10:00,31.69,31.73,31.68,31.71,319897.0,25.1666,25.1983,25.1586,25.1824,319897.0
2016-05-20 10:15:00,31.71,31.73,31.69,31.71,388334.0,25.1824,25.1983,25.1666,25.1824,388334.0
2016-05-20 10:20:00,31.71,31.72,31.63,31.66,250174.0,25.1824,25.1904,25.1189,25.1427,250174.0
2016-05-20 10:25:00,31.65,31.66,31.62,31.63,176113.0,25.1348,25.1427,25.111,25.1189,176113.0
2016-05-20 10:30:00,31.63,31.67,31.62,31.64,136407.0,25.1189,25.1507,25.111,25.1268,136407.0
2016-05-20 10:35:00,31.64,31.65,31.63,31.64,49002.0,25.1268,25.1348,25.1189,25.1268,49002.0
2016-05-20 10:40:00,31.64,31.67,31.63,31.66,257401.0,25.1268,25.1507,25.1189,25.1427,257401.0
2016-05-20 10:45:00,31.67,31.7,31.66,31.68,251560.0,25.1507,25.1745,25.1427,25.1586,251560.0
2016-05-20 10:50:00,31.68,31.69,31.65,31.65,81929.0,25.1586,25.1666,25.1348,25.1348,81929.0
2016-05-20 10:55:00,31.65,31.67,31.63,31.67,113717.0,25.1348,25.1507,25.1189,25.1507,113717.0
2016-05-20 11:00:00,31.67,31.69,31.65,31.68,266834.0,25.1507,25.1666,25.1348,25.1586,266834.0
2016-05-20 11:05:00,31.68,31.71,31.67,31.7,155427.0,25.1586,25.1824,25.1507,25.1745,155427.0
2016-05-20 11:10:00,31.7,31.73,31.69,31.72,213900.0,25.1745,25.1983,25.1666,25.1904,213900.0
2016-05-20 11:15:00,31.72,31.74,31.7,31.73,147082.0,25.1904,25.2063,25.1745,25.1983,147082.0
2016-05-20 11:20:00,31.73,31.76,31.72,31.74,147912.0,25.1983,25.2221,25.1904,25.2063,147912.0
2016-05-20 11:25:00,31.75,31.77,31.73,31.75,210112.0,25.2142,25.2301,25.1983,25.2142,210112.0
2016-05-20 11:30:00,31.75,31.76,31.74,31.75,167310.0,25.2142,25.2221,25.2063,25.2142,167310.0
2016-05-20 11:35:00,31.75,31.76,31.73,31.74,223816.0,25.2142,25.2221,25.1983,25.2063,223816.0
2016-05-20 11:40:00,31.74,31.75,31.73,31.74,283539.0,25.2063,25.2142,25.1983,25.2063,283539.0
2016-05-20 11:45:00,31.74,31.74,31.71,31.71,119005.0,25.2063,25.2063,25.1824,25.1824,119005.0
2016-05-20 11:50:00,31.71,31.72,31.67,31.69,274792.0,25.1824,25.1904,25.1507,25.1666,274792.0
2016-05-20 11:55:00,31.69,31.7,31.67,31.69,127208.0,25.1666,25.1745,25.1507,25.1666,127208.0
2016-05-20 12:00:00,31.69,31.69,31.66,31.67,216315.0,25.1666,25.1666,25.1427,25.1507,216315.0
2016-05-20 12:05:00,31.67,31.7,31.67,31.7,37172.0,25.1507,25.1745,25.1507,25.1745,37172.0
2016-05-20 12:10:00,31.7,31.71,31.69,31.7,73202.0,25.1745,25.1824,25.1666,25.1745,73202.0
2016-05-20 12:15:00,31.7,31.71,31.68,31.71,102437.0,25.1745,25.1824,25.1586,25.1824,102437.0
2016-05-20 12:20:00,31.71,31.73,31.7,31.73,56342.0,25.1824,25.1983,25.1745,25.1983,56342.0
2016-05-20 12:25:00,31.72,31.73,31.7,31.72,68300.0,25.1904,25.1983,25.1745,25.1904,68300.0
2016-05-20 12:30:00,31.71,31.72,31.68,31.7,105854.0,25.1824,25.1904,25.1586,25.1745,105854.0
2016-05-20 12:35:00,31.7,31.72,31.69,31.71,109398.0,25.1745,25.1904,25.1666,25.1824,109398.0
2016-05-20 12:40:00,31.71,31.73,31.69,31.71,71248.0,25.1824,25.1983,25.1666,25.1824,71248.0
2016-05-20 12:45:00,31.7,31.73,31.7,31.72,40034.0,25.1745,25.1983,25.1745,25.1904,40034.0
2016-05-20 12:50:00,31.72,31.73,31.7,31.72,52027.0,25.1904,25.1983,25.1745,25.1904,52027.0
2016-05-20 12:55:00,31.71,31.73,31.71,31.72,30265.0,25.1824,25.1983,25.1824,25.1904,30265.0
2016-05-20 13:00:00,31.72,31.73,31.7,31.71,66717.0,25.1904,25.1983,25.1745,25.1824,66717.0
2016-05-20 13:05:00,31.71,31.71,31.68,31.69,71280.0,25.1824,25.1824,25.1586,25.1666,71280.0
2016-05-20 13:10:00,31.69,31.72,31.68,31.71,57156.0,25.1666,25.1904,25.1586,25.1824,57156.0
2016-05-20 13:15:00,31.71,31.73,31.7,31.71,31935.0,25.1824,25.1983,25.1745,25.1824,31935.0
2016-05-20 13:20:00,31.71,31.73,31.68,31.69,38739.0,25.1824,25.1983,25.1586,25.1666,38739.0
2016-05-20 13:25:00,31.69,31.7,31.68,31.68,26630.0,25.1666,25.1745,25.1586,25.1586,26630.0
2016-05-20 13:30:00,31.68,31.68,31.65,31.65,86386.0,25.1586,25.1586,25.1348,25.1348,86386.0
2016-05-20 13:35:00,31.65,31.67,31.63,31.63,398671.0,25.1348,25.1507,25.1189,25.1189,398671.0
2016-05-20 13:40:00,31.64,31.67,31.63,31.66,44665.0,25.1268,25.1507,25.1189,25.1427,44665.0
2016-05-20 13:45:00,31.66,31.66,31.63,31.65,103317.0,25.1427,25.1427,25.1189,25.1348,103317.0
2016-05-20 13:50:00,31.65,31.65,31.63,31.64,128408.0,25.1348,25.1348,25.1189,25.1268,128408.0
2016-05-20 13:55:00,31.64,31.67,31.63,31.66,194510.0,25.1268,25.1507,25.1189,25.1427,194510.0
2016-05-20 14:00:00,31.66,31.69,31.65,31.68,103208.0,25.1427,25.1666,25.1348,25.1586,103208.0
2016-05-20 14:05:00,31.68,31.7,31.67,31.7,77398.0,25.1586,25.1745,25.1507,25.1745,77398.0
2016-05-20 14:10:00,31.7,31.72,31.69,31.71,117913.0,25.1745,25.1904,25.1666,25.1824,117913.0
2016-05-20 14:15:00,31.71,31.72,31.69,31.7,72265.0,25.1824,25.1904,25.1666,25.1745,72265.0
2016-05-20 14:20:00,31.69,31.72,31.69,31.72,67047.0,25.1666,25.1904,25.1666,25.1904,67047.0
2016-05-20 14:25:00,31.72,31.73,31.72,31.73,65111.0,25.1904,25.1983,25.1904,25.1983,65111.0
2016-05-20 14:30:00,31.73,31.73,31.71,31.71,41741.0,25.1983,25.1983,25.1824,25.1824,41741.0
2016-05-20 14:35:00,31.71,31.72,31.69,31.7,40667.0,25.1824,25.1904,25.1666,25.1745,40667.0
2016-05-20 14:40:00,31.7,31.7,31.67,31.68,44893.0,25.1745,25.1745,25.1507,25.1586,44893.0
2016-05-20 14:45:00,31.68,31.69,31.65,31.65,85743.0,25.1586,25.1666,25.1348,25.1348,85743.0
2016-05-20 14:50:00,31.66,31.68,31.65,31.66,91910.0,25.1427,25.1586,25.1348,25.1427,91910.0
2016-05-20 14:55:00,31.65,31.66,31.62,31.64,133020.0,25.1348,25.1427,25.111,25.1268,133020.0
2016-05-20 15:00:00,31.64,31.65,31.61,31.61,180476.0,25.1268,25.1348,25.103,25.103,180476.0
2016-05-20 15:05:00,31.61,31.63,31.59,31.63,197366.0,25.103,25.1189,25.0871,25.1189,197366.0
2016-05-20 15:10:00,31.63,31.67,31.62,31.66,75341.0,25.1189,25.1507,25.111,25.1427,75341.0
2016-05-20 15:15:00,31.66,31.67,31.62,31.62,132458.0,25.1427,25.1507,25.111,25.111,132458.0
2016-05-20 15:20:00,31.62,31.63,31.6,31.6,143317.0,25.111,25.1189,25.0951,25.0951,143317.0
2016-05-20 15:25:00,31.61,31.63,31.6,31.63,203560.0,25.103,25.1189,25.0951,25.1189,203560.0
2016-05-20 15:30:00,31.62,31.63,31.62,31.63,70381.0,25.111,25.1189,25.111,25.1189,70381.0
2016-05-20 15:35:00,31.63,31.64,31.61,31.63,434043.0,25.1189,25.1268,25.103,25.1189,434043.0
2016-05-20 15:40:00,31.63,31.63,31.6,31.61,139134.0,25.1189,25.1189,25.0951,25.103,139134.0
2016-05-20 15:45:00,31.61,31.62,31.6,31.62,270914.0,25.103,25.111,25.0951,25.111,270914.0
2016-05-20 15:50:00,31.62,31.64,31.61,31.64,387864.0,25.111,25.1268,25.103,25.1268,387864.0
2016-05-20 15:55:00,31.64,31.64,31.62,31.64,1535032.0,25.1268,25.1268,25.111,25.1268,1535032.0
2016-05-23 09:30:00,31.61,31.69,31.59,31.68,1174901.0,25.103,25.1666,25.0871,25.1586,1174901.0
2016-05-23 09:35:00,31.68,31.7,31.62,31.69,1365592.0,25.1586,25.1745,25.111,25.1666,1365592.0
2016-05-23 09:40:00,31.69,31.73,31.68,31.7,1237406.0,25.1666,25.1983,25.1586,25.1745,1237406.0
2016-05-23 09:45:00,31.7,31.74,31.67,31.73,434654.0,25.1745,25.2063,25.1507,25.1983,434654.0
2016-05-23 09:50:00,31.73,31.73,31.66,31.69,257699.0,25.1983,25.1983,25.1427,25.1666,257699.0
2016-05-23 09:55:00,31.69,31.73,31.66,31.71,199549.0,25.1666,25.1983,25.1427,25.1824,199549.0
2016-05-23 10:00:00,31.71,31.77,31.7,31.76,144767.0,25.1824,25.2301,25.1745,25.2221,144767.0
2016-05-23 10:05:00,31.76,31.78,31.74,31.74,255923.0,25.2221,25.238,25.2063,25.2063,255923.0
2016-05-23 10:10:00,31.75,31.77,31.72,31.74,105464.0,25.2142,25.2301,25.1904,25.2063,105464.0
2016-05-23 10:15:00,31.74,31.74,31.71,31.74,146154.0,25.2063,25.2063,25.1824,25.2063,146154.0
2016-05-23 10:20:00,31.74,31.78,31.73,31.74,161067.0,25.2063,25.238,25.1983,25.2063,161067.0
2016-05-23 10:25:00,31.74,31.76,31.72,31.72,146799.0,25.2063,25.2221,25.1904,25.1904,146799.0
2016-05-23 10:30:00,31.72,31.74,31.7,31.73,176049.0,25.1904,25.2063,25.1745,25.1983,176049.0
2016-05-23 10:35:00,31.72,31.74,31.7,31.71,141087.0,25.1904,25.2063,25.1745,25.1824,141087.0
2016-05-23 10:40:00,31.72,31.72,31.68,31.7,112356.0,25.1904,25.1904,25.1586,25.1745,112356.0
2016-05-23 10:45:00,31.7,31.71,31.67,31.68,109889.0,25.1745,25.1824,25.1507,25.1586,109889.0
2016-05-23 10:50:00,31.68,31.68,31.65,31.66,163162.0,25.1586,25.1586,25.1348,25.1427,163162.0
2016-05-23 10:55:00,31.66,31.67,31.65,31.66,210775.0,25.1427,25.1507,25.1348,25.1427,210775.0
2016-05-23 11:00:00,31.65,31.7,31.65,31.7,229313.0,25.1348,25.1745,25.1348,25.1745,229313.0
2016-05-23 11:05:00,31.7,31.71,31.68,31.7,58631.0,25.1745,25.1824,25.1586,25.1745,58631.0
2016-05-23 11:10:00,31.7,31.71,31.68,31.68,45181.0,25.1745,25.1824,25.1586,25.1586,45181.0
2016-05-23 11:15:00,31.69,31.69,31.64,31.66,156511.0,25.1666,25.1666,25.1268,25.1427,156511.0
2016-05-23 11:20:00,31.66,31.68,31.65,31.68,49130.0,25.1427,25.1586,25.1348,25.1586,49130.0
2016-05-23 11:25:00,31.68,31.73,31.66,31.73,77393.0,25.1586,25.1983,25.1427,25.1983,77393.0
2016-05-23 11:30:00,31.72,31.74,31.65,31.66,196037.0,25.1904,25.2063,25.1348,25.1427,196037.0
2016-05-23 11:35:00,31.66,31.67,31.63,31.64,115259.0,25.1427,25.1507,25.1189,25.1268,115259.0
2016-05-23 11:40:00,31.63,31.65,31.61,31.62,123582.0,25.1189,25.1348,25.103,25.111,123582.0
2016-05-23 11:45:00,31.62,31.62,31.59,31.59,62510.0,25.111,25.111,25.0871,25.0871,62510.0
2016-05-23 11:50:00,31.59,31.59,31.55,31.57,128524.0,25.0871,25.0871,25.0554,25.0713,128524.0
2016-05-23 11:55:00,31.56,31.58,31.55,31.56,73482.0,25.0633,25.0792,25.0554,25.0633,73482.0
2016-05-23 12:00:00,31.56,31.59,31.55,31.59,165661.0,25.0633,25.0871,25.0554,25.0871,165661.0
2016-05-23 12:05:00,31.59,31.61,31.58,31.59,194581.0,25.0871,25.103,25.0792,25.0871,194581.0
2016-05-23 12:10:00,31.59,31.61,31.58,31.6,49874.0,25.0871,25.103,25.0792,25.0951,49874.0
2016-05-23 12:15:00,31.6,31.62,31.59,31.62,42137.0,25.0951,25.111,25.0871,25.111,42137.0
2016-05-23 12:20:00,31.61,31.63,31.61,31.63,56851.0,25.103,25.1189,25.103,25.1189,56851.0
2016-05-23 12:25:00,31.63,31.63,31.61,31.62,79155.0,25.1189,25.1189,25.103,25.111,79155.0
2016-05-23 12:30:00,31.63,31.63,31.61,31.62,40192.0,25.1189,25.1189,25.103,25.111,40192.0
2016-05-23 12:35:00,31.62,31.62,31.59,31.59,57992.0,25.111,25.111,25.0871,25.0871,57992.0
2016-05-23 12:40:00,31.59,31.64,31.59,31.64,93675.0,25.0871,25.1268,25.0871,25.1268,93675.0
2016-05-23 12:45:00,31.64,31.64,31.62,31.63,40949.0,25.1268,25.1268,25.111,25.1189,40949.0
2016-05-23 12:50:00,31.64,31.67,31.63,31.67,68522.0,25.1268,25.1507,25.1189,25.1507,68522.0
2016-05-23 12:55:00,31.67,31.67,31.65,31.67,104251.0,25.1507,25.1507,25.1348,25.1507,104251.0
2016-05-23 13:00:00,31.67,31.69,31.67,31.68,70845.0,25.1507,25.1666,25.1507,25.1586,70845.0
2016-05-23 13:05:00,31.68,31.69,31.67,31.68,52711.0,25.1586,25.1666,25.1507,25.1586,52711.0
2016-05-23 13:10:00,31.68,31.7,31.68,31.7,54593.0,25.1586,25.1745,25.1586,25.1745,54593.0
2016-05-23 13:15:00,31.7,31.7,31.68,31.68,59389.0,25.1745,25.1745,25.1586,25.1586,59389.0
2016-05-23 13:20:00,31.68,31.69,31.66,31.67,138964.0,25.1586,25.1666,25.1427,25.1507,138964.0
2016-05-23 13:25:00,31.67,31.7,31.66,31.69,89353.0,25.1507,25.1745,25.1427,25.1666,89353.0
2016-05-23 13:30:00,31.69,31.69,31.67,31.69,47567.0,25.1666,25.1666,25.1507,25.1666,47567.0
2016-05-23 13:35:00,31.69,31.69,31.67,31.68,83948.0,25.1666,25.1666,25.1507,25.1586,83948.0
2016-05-23 13:40:00,31.69,31.69,31.65,31.66,57122.0,25.1666,25.1666,25.1348,25.1427,57122.0
2016-05-23 13:45:00,31.65,31.66,31.64,31.65,74269.0,25.1348,25.1427,25.1268,25.1348,74269.0
2016-05-23 13:50:00,31.65,31.67,31.64,31.66,56723.0,25.1348,25.1507,25.1268,25.1427,56723.0
2016-05-23 13:55:00,31.67,31.68,31.64,31.65,73231.0,25.1507,25.1586,25.1268,25.1348,73231.0
2016-05-23 14:00:00,31.65,31.66,31.64,31.65,59818.0,25.1348,25.1427,25.1268,25.1348,59818.0
2016-05-23 14:05:00,31.65,31.66,31.64,31.65,39147.0,25.1348,25.1427,25.1268,25.1348,39147.0
2016-05-23 14:10:00,31.65,31.66,31.64,31.65,29006.0,25.1348,25.1427,25.1268,25.1348,29006.0
2016-05-23 14:15:00,31.66,31.66,31.65,31.66,58038.0,25.1427,25.1427,25.1348,25.1427,58038.0
2016-05-23 14:20:00,31.66,31.66,31.64,31.64,43768.0,25.1427,25.1427,25.1268,25.1268,43768.0
2016-05-23 14:25:00,31.64,31.67,31.62,31.66,124364.0,25.1268,25.1507,25.111,25.1427,124364.0
2016-05-23 14:30:00,31.66,31.67,31.65,31.66,34122.0,25.1427,25.1507,25.1348,25.1427,34122.0
2016-05-23 14:35:00,31.66,31.67,31.65,31.67,44892.0,25.1427,25.1507,25.1348,25.1507,44892.0
2016-05-23 14:40:00,31.66,31.67,31.66,31.67,58634.0,25.1427,25.1507,25.1427,25.1507,58634.0
2016-05-23 14:45:00,31.67,31.67,31.64,31.65,43033.0,25.1507,25.1507,25.1268,25.1348,43033.0
2016-05-23 14:50:00,31.65,31.66,31.64,31.65,70494.0,25.1348,25.1427,25.1268,25.1348,70494.0
2016-05-23 14:55:00,31.64,31.66,31.62,31.63,74684.0,25.1268,25.1427,25.111,25.1189,74684.0
2016-05-23 15:00:00,31.62,31.64,31.61,31.62,89123.0,25.111,25.1268,25.103,25.111,89123.0
2016-05-23 15:05:00,31.61,31.62,31.6,31.6,183632.0,25.103,25.111,25.0951,25.0951,183632.0
2016-05-23 15:10:00,31.6,31.6,31.58,31.6,60969.0,25.0951,25.0951,25.0792,25.0951,60969.0
2016-05-23 15:15:00,31.59,31.6,31.58,31.58,96397.0,25.0871,25.0951,25.0792,25.0792,96397.0
2016-05-23 15:20:00,31.58,31.59,31.57,31.58,138749.0,25.0792,25.0871,25.0713,25.0792,138749.0
2016-05-23 15:25:00,31.59,31.59,31.57,31.59,77035.0,25.0871,25.0871,25.0713,25.0871,77035.0
2016-05-23 15:30:00,31.59,31.61,31.58,31.59,115789.0,25.0871,25.103,25.0792,25.0871,115789.0
2016-05-23 15:35:00,31.6,31.6,31.57,31.59,78307.0,25.0951,25.0951,25.0713,25.0871,78307.0
2016-05-23 15:40:00,31.59,31.59,31.56,31.58,244551.0,25.0871,25.0871,25.0633,25.0792,244551.0
2016-05-23 15:45:00,31.58,31.58,31.56,31.57,102807.0,25.0792,25.0792,25.0633,25.0713,102807.0
2016-05-23 15:50:00,31.57,31.57,31.53,31.54,306867.0,25.0713,25.0713,25.0395,25.0474,306867.0
2016-05-23 15:55:00,31.54,31.58,31.53,31.57,1110823.0,25.0474,25.0792,25.0395,25.0713,1110823.0
2016-05-24 09:30:00,31.78,31.83,31.75,31.82,783616.0,25.238,25.2777,25.2142,25.2698,783616.0
2016-05-24 09:35:00,31.82,31.89,31.81,31.87,1343323.0,25.2698,25.3254,25.2618,25.3095,1343323.0
2016-05-24 09:40:00,31.87,31.88,31.85,31.87,399524.0,25.3095,25.3174,25.2936,25.3095,399524.0
2016-05-24 09:45:00,31.87,31.93,31.87,31.89,373403.0,25.3095,25.3571,25.3095,25.3254,373403.0
2016-05-24 09:50:00,31.9,31.93,31.88,31.91,299129.0,25.3333,25.3571,25.3174,25.3413,299129.0
2016-05-24 09:55:00,31.91,31.94,31.88,31.89,470639.0,25.3413,25.3651,25.3174,25.3254,470639.0
2016-05-24 10:00:00,31.9,31.95,31.89,31.95,230145.0,25.3333,25.373,25.3254,25.373,230145.0
2016-05-24 10:05:00,31.94,31.98,31.93,31.97,367976.0,25.3651,25.3969,25.3571,25.3889,367976.0
2016-05-24 10:10:00,31.97,31.97,31.95,31.96,355519.0,25.3889,25.3889,25.373,25.381,355519.0
2016-05-24 10:15:00,31.96,31.99,31.95,31.99,446521.0,25.381,25.4048,25.373,25.4048,446521.0
2016-05-24 10:20:00,31.99,32.01,31.99,32.01,258669.0,25.4048,25.4207,25.4048,25.4207,258669.0
2016-05-24 10:25:00,32.01,32.02,31.99,32.02,229815.0,25.4207,25.4286,25.4048,25.4286,229815.0
2016-05-24 10:30:00,32.02,32.03,32.0,32.01,317693.0,25.4286,25.4366,25.4127,25.4207,317693.0
2016-05-24 10:35:00,32.01,32.04,32.0,32.02,311021.0,25.4207,25.4445,25.4127,25.4286,311021.0
2016-05-24 10:40:00,32.02,32.04,32.01,32.02,293491.0,25.4286,25.4445,25.4207,25.4286,293491.0
2016-05-24 10:45:00,32.02,32.04,32.01,32.02,255924.0,25.4286,25.4445,25.4207,25.4286,255924.0
2016-05-24 10:50:00,32.02,32.04,32.01,32.02,170524.0,25.4286,25.4445,25.4207,25.4286,170524.0
2016-05-24 10:55:00,32.02,32.04,32.01,32.03,225559.0,25.4286,25.4445,25.4207,25.4366,225559.0
2016-05-24 11:00:00,32.03,32.04,32.01,32.04,189300.0,25.4366,25.4445,25.4207,25.4445,189300.0
2016-05-24 11:05:00,32.04,32.05,32.03,32.04,228998.0,25.4445,25.4524,25.4366,25.4445,228998.0
2016-05-24 11:10:00,32.05,32.05,32.03,32.03,335693.0,25.4524,25.4524,25.4366,25.4366,335693.0
2016-05-24 11:15:00,32.03,32.05,32.03,32.05,185612.0,25.4366,25.4524,25.4366,25.4524,185612.0
2016-05-24 11:20:00,32.05,32.1,32.04,32.09,923426.0,25.4524,25.4922,25.4445,25.4842,923426.0
2016-05-24 11:25:00,32.09,32.11,32.08,32.08,329074.0,25.4842,25.5001,25.4763,25.4763,329074.0
2016-05-24 11:30:00,32.08,32.1,32.08,32.08,338523.0,25.4763,25.4922,25.4763,25.4763,338523.0
2016-05-24 11:35:00,32.08,32.09,32.05,32.07,369480.0,25.4763,25.4842,25.4524,25.4683,369480.0
2016-05-24 11:40:00,32.07,32.07,32.06,32.07,244162.0,25.4683,25.4683,25.4604,25.4683,244162.0
2016-05-24 11:45:00,32.07,32.08,32.06,32.08,76174.0,25.4683,25.4763,25.4604,25.4763,76174.0
2016-05-24 11:50:00,32.08,32.13,32.07,32.12,500867.0,25.4763,25.516,25.4683,25.508,500867.0
2016-05-24 11:55:00,32.12,32.14,32.12,32.14,246379.0,25.508,25.5239,25.508,25.5239,246379.0
2016-05-24 12:00:00,32.14,32.15,32.13,32.13,189316.0,25.5239,25.5319,25.516,25.516,189316.0
2016-05-24 12:05:00,32.13,32.14,32.11,32.13,241844.0,25.516,25.5239,25.5001,25.516,241844.0
2016-05-24 12:10:00,32.13,32.13,32.12,32.13,84715.0,25.516,25.516,25.508,25.516,84715.0
2016-05-24 12:15:00,32.13,32.13,32.1,32.12,162432.0,25.516,25.516,25.4922,25.508,162432.0
2016-05-24 12:20:00,32.12,32.13,32.11,32.13,67448.0,25.508,25.516,25.5001,25.516,67448.0
2016-05-24 12:25:00,32.13,32.13,32.11,32.12,89166.0,25.516,25.516,25.5001,25.508,89166.0
2016-05-24 12:30:00,32.12,32.14,32.11,32.13,263129.0,25.508,25.5239,25.5001,25.516,263129.0
2016-05-24 12:35:00,32.13,32.13,32.12,32.13,57450.0,25.516,25.516,25.508,25.516,57450.0
2016-05-24 12:40:00,32.13,32.14,32.12,32.13,155727.0,25.516,25.5239,25.508,25.516,155727.0
2016-05-24 12:45:00,32.13,32.13,32.12,32.13,73386.0,25.516,25.516,25.508,25.516,73386.0
2016-05-24 12:50:00,32.13,32.17,32.12,32.16,318794.0,25.516,25.5477,25.508,25.5398,318794.0
2016-05-24 12:55:00,32.15,32.17,32.15,32.17,136529.0,25.5319,25.5477,25.5319,25.5477,136529.0
2016-05-24 13:00:00,32.17,32.19,32.17,32.17,334418.0,25.5477,25.5636,25.5477,25.5477,334418.0
2016-05-24 13:05:00,32.18,32.18,32.16,32.17,214632.0,25.5557,25.5557,25.5398,25.5477,214632.0
2016-05-24 13:10:00,32.17,32.18,32.16,32.18,89915.0,25.5477,25.5557,25.5398,25.5557,89915.0
2016-05-24 13:15:00,32.18,32.2,32.17,32.19,251300.0,25.5557,25.5716,25.5477,25.5636,251300.0
2016-05-24 13:20:00,32.19,32.19,32.18,32.19,83867.0,25.5636,25.5636,25.5557,25.5636,83867.0
2016-05-24 13:25:00,32.19,32.19,32.17,32.18,242969.0,25.5636,25.5636,25.5477,25.5557,242969.0
2016-05-24 13:30:00,32.18,32.18,32.17,32.18,117568.0,25.5557,25.5557,25.5477,25.5557,117568.0
2016-05-24 13:35:00,32.17,32.18,32.14,32.15,389444.0,25.5477,25.5557,25.5239,25.5319,389444.0
2016-05-24 13:40:00,32.14,32.14,32.11,32.11,184404.0,25.5239,25.5239,25.5001,25.5001,184404.0
2016-05-24 13:45:00,32.12,32.14,32.11,32.12,235480.0,25.508,25.5239,25.5001,25.508,235480.0
2016-05-24 13:50:00,32.13,32.14,32.12,32.13,90373.0,25.516,25.5239,25.508,25.516,90373.0
2016-05-24 13:55:00,32.13,32.14,32.12,32.13,115193.0,25.516,25.5239,25.508,25.516,115193.0
2016-05-24 14:00:00,32.13,32.14,32.13,32.13,50741.0,25.516,25.5239,25.516,25.516,50741.0
2016-05-24 14:05:00,32.13,32.14,32.12,32.13,185941.0,25.516,25.5239,25.508,25.516,185941.0
2016-05-24 14:10:00,32.13,32.16,32.12,32.15,114128.0,25.516,25.5398,25.508,25.5319,114128.0
2016-05-24 14:15:00,32.15,32.15,32.13,32.15,111920.0,25.5319,25.5319,25.516,25.5319,111920.0
2016-05-24 14:20:00,32.15,32.15,32.14,32.15,37193.0,25.5319,25.5319,25.5239,25.5319,37193.0
2016-05-24 14:25:00,32.15,32.15,32.14,32.15,79117.0,25.5319,25.5319,25.5239,25.5319,79117.0
2016-05-24 14:30:00,32.15,32.16,32.14,32.16,169216.0,25.5319,25.5398,25.5239,25.5398,169216.0
2016-05-24 14:35:00,32.16,32.16,32.14,32.15,81776.0,25.5398,25.5398,25.5239,25.5319,81776.0
2016-05-24 14:40:00,32.15,32.16,32.14,32.15,153510.0,25.5319,25.5398,25.5239,25.5319,153510.0
2016-05-24 14:45:00,32.15,32.17,32.14,32.15,195844.0,25.5319,25.5477,25.5239,25.5319,195844.0
2016-05-24 14:50:00,32.16,32.19,32.15,32.17,269333.0,25.5398,25.5636,25.5319,25.5477,269333.0
2016-05-24 14:55:00,32.17,32.19,32.16,32.19,165835.0,25.5477,25.5636,25.5398,25.5636,165835.0
2016-05-24 15:00:00,32.19,32.2,32.18,32.2,272911.0,25.5636,25.5716,25.5557,25.5716,272911.0
2016-05-24 15:05:00,32.2,32.2,32.18,32.19,105783.0,25.5716,25.5716,25.5557,25.5636,105783.0
2016-05-24 15:10:00,32.19,32.2,32.18,32.2,163941.0,25.5636,25.5716,25.5557,25.5716,163941.0
2016-05-24 15:15:00,32.2,32.22,32.19,32.21,292876.0,25.5716,25.5875,25.5636,25.5795,292876.0
2016-05-24 15:20:00,32.2,32.23,32.19,32.23,454392.0,25.5716,25.5954,25.5636,25.5954,454392.0
2016-05-24 15:25:00,32.23,32.25,32.19,32.21,456740.0,25.5954,25.6113,25.5636,25.5795,456740.0
2016-05-24 15:30:00,32.21,32.22,32.18,32.19,683954.0,25.5795,25.5875,25.5557,25.5636,683954.0
2016-05-24 15:35:00,32.19,32.2,32.18,32.19,607710.0,25.5636,25.5716,25.5557,25.5636,607710.0
2016-05-24 15:40:00,32.19,32.19,32.17,32.18,565314.0,25.5636,25.5636,25.5477,25.5557,565314.0
2016-05-24 15:45:00,32.18,32.19,32.16,32.16,449002.0,25.5557,25.5636,25.5398,25.5398,449002.0
2016-05-24 15:50:00,32.16,32.19,32.15,32.15,565006.0,25.5398,25.5636,25.5319,25.5319,565006.0
2016-05-24 15:55:00,32.16,32.17,32.15,32.16,1762891.0,25.5398,25.5477,25.5319,25.5398,1762891.0
2016-05-25 09:30:00,32.53,32.6,32.48,32.59,844694.0,25.8336,25.8892,25.7939,25.8813,844694.0
2016-05-25 09:35:00,32.59,32.64,32.58,32.61,433554.0,25.8813,25.921,25.8733,25.8972,433554.0
2016-05-25 09:40:00,32.61,32.67,32.58,32.66,516506.0,25.8972,25.9448,25.8733,25.9369,516506.0
2016-05-25 09:45:00,32.66,32.67,32.62,32.66,375242.0,25.9369,25.9448,25.9051,25.9369,375242.0
2016-05-25 09:50:00,32.67,32.7,32.67,32.68,274579.0,25.9448,25.9686,25.9448,25.9528,274579.0
2016-05-25 09:55:00,32.67,32.7,32.66,32.68,391018.0,25.9448,25.9686,25.9369,25.9528,391018.0
2016-05-25 10:00:00,32.67,32.74,32.67,32.71,571580.0,25.9448,26.0004,25.9448,25.9766,571580.0
2016-05-25 10:05:00,32.71,32.78,32.7,32.76,632596.0,25.9766,26.0322,25.9686,26.0163,632596.0
2016-05-25 10:10:00,32.76,32.79,32.76,32.79,500698.0,26.0163,26.0401,26.0163,26.0401,500698.0
2016-05-25 10:15:00,32.79,32.82,32.78,32.8,574096.0,26.0401,26.0639,26.0322,26.0481,574096.0
2016-05-25 10:20:00,32.8,32.81,32.75,32.75,511928.0,26.0481,26.056,26.0083,26.0083,511928.0
2016-05-25 10:25:00,32.75,32.76,32.72,32.73,361076.0,26.0083,26.0163,25.9845,25.9925,361076.0
2016-05-25 10:30:00,32.72,32.76,32.69,32.7,584257.0,25.9845,26.0163,25.9607,25.9686,584257.0
2016-05-25 10:35:00,32.7,32.73,32.7,32.7,320817.0,25.9686,25.9925,25.9686,25.9686,320817.0
2016-05-25 10:40:00,32.7,32.73,32.67,32.7,513140.0,25.9686,25.9925,25.9448,25.9686,513140.0
2016-05-25 10:45:00,32.7,32.71,32.65,32.68,330703.0,25.9686,25.9766,25.9289,25.9528,330703.0
2016-05-25 10:50:00,32.68,32.69,32.66,32.69,129912.0,25.9528,25.9607,25.9369,25.9607,129912.0
2016-05-25 10:55:00,32.68,32.72,32.67,32.69,118832.0,25.9528,25.9845,25.9448,25.9607,118832.0
2016-05-25 11:00:00,32.69,32.73,32.66,32.72,193788.0,25.9607,25.9925,25.9369,25.9845,193788.0
2016-05-25 11:05:00,32.72,32.73,32.66,32.68,204708.0,25.9845,25.9925,25.9369,25.9528,204708.0
2016-05-25 11:10:00,32.68,32.69,32.64,32.65,145027.0,25.9528,25.9607,25.921,25.9289,145027.0
2016-05-25 11:15:00,32.65,32.68,32.65,32.65,161832.0,25.9289,25.9528,25.9289,25.9289,161832.0
2016-05-25 11:20:00,32.65,32.66,32.62,32.64,184453.0,25.9289,25.9369,25.9051,25.921,184453.0
2016-05-25 11:25:00,32.63,32.66,32.62,32.64,238645.0,25.9131,25.9369,25.9051,25.921,238645.0
2016-05-25 11:30:00,32.65,32.66,32.63,32.66,396673.0,25.9289,25.9369,25.9131,25.9369,396673.0
2016-05-25 11:35:00,32.66,32.68,32.65,32.66,582578.0,25.9369,25.9528,25.9289,25.9369,582578.0
2016-05-25 11:40:00,32.67,32.67,32.65,32.66,141119.0,25.9448,25.9448,25.9289,25.9369,141119.0
2016-05-25 11:45:00,32.65,32.69,32.65,32.67,209712.0,25.9289,25.9607,25.9289,25.9448,209712.0
2016-05-25 11:50:00,32.67,32.69,32.66,32.68,170239.0,25.9448,25.9607,25.9369,25.9528,170239.0
2016-05-25 11:55:00,32.68,32.7,32.66,32.69,115939.0,25.9528,25.9686,25.9369,25.9607,115939.0
2016-05-25 12:00:00,32.69,32.71,32.69,32.7,86794.0,25.9607,25.9766,25.9607,25.9686,86794.0
2016-05-25 12:05:00,32.7,32.71,32.68,32.7,120206.0,25.9686,25.9766,25.9528,25.9686,120206.0
2016-05-25 12:10:00,32.71,32.72,32.69,32.7,136779.0,25.9766,25.9845,25.9607,25.9686,136779.0
2016-05-25 12:15:00,32.7,32.72,32.69,32.69,177713.0,25.9686,25.9845,25.9607,25.9607,177713.0
2016-05-25 12:20:00,32.69,32.7,32.68,32.68,70607.0,25.9607,25.9686,25.9528,25.9528,70607.0
2016-05-25 12:25:00,32.68,32.69,32.67,32.69,57115.0,25.9528,25.9607,25.9448,25.9607,57115.0
2016-05-25 12:30:00,32.69,32.7,32.68,32.69,96014.0,25.9607,25.9686,25.9528,25.9607,96014.0
2016-05-25 12:35:00,32.69,32.69,32.67,32.69,79180.0,25.9607,25.9607,25.9448,25.9607,79180.0
2016-05-25 12:40:00,32.69,32.71,32.68,32.7,82073.0,25.9607,25.9766,25.9528,25.9686,82073.0
2016-05-25 12:45:00,32.7,32.73,32.7,32.72,112030.0,25.9686,25.9925,25.9686,25.9845,112030.0
2016-05-25 12:50:00,32.72,32.72,32.71,32.71,68264.0,25.9845,25.9845,25.9766,25.9766,68264.0
2016-05-25 12:55:00,32.72,32.73,32.7,32.73,108910.0,25.9845,25.9925,25.9686,25.9925,108910.0
2016-05-25 13:00:00,32.73,32.77,32.72,32.75,218587.0,25.9925,26.0242,25.9845,26.0083,218587.0
2016-05-25 13:05:00,32.76,32.76,32.75,32.76,74849.0,26.0163,26.0163,26.0083,26.0163,74849.0
2016-05-25 13:10:00,32.76,32.76,32.73,32.73,191923.0,26.0163,26.0163,25.9925,25.9925,191923.0
2016-05-25 13:15:00,32.74,32.74,32.73,32.73,57885.0,26.0004,26.0004,25.9925,25.9925,57885.0
2016-05-25 13:20:00,32.73,32.75,32.72,32.75,175346.0,25.9925,26.0083,25.9845,26.0083,175346.0
2016-05-25 13:25:00,32.75,32.75,32.74,32.75,55980.0,26.0083,26.0083,26.0004,26.0083,55980.0
2016-05-25 13:30:00,32.75,32.76,32.74,32.75,90280.0,26.0083,26.0163,26.0004,26.0083,90280.0
2016-05-25 13:35:00,32.75,32.76,32.74,32.75,124182.0,26.0083,26.0163,26.0004,26.0083,124182.0
2016-05-25 13:40:00,32.75,32.75,32.72,32.74,161309.0,26.0083,26.0083,25.9845,26.0004,161309.0
2016-05-25 13:45:00,32.74,32.74,32.73,32.73,92516.0,26.0004,26.0004,25.9925,25.9925,92516.0
2016-05-25 13:50:00,32.73,32.76,32.72,32.76,71069.0,25.9925,26.0163,25.9845,26.0163,71069.0
2016-05-25 13:55:00,32.76,32.77,32.75,32.77,86830.0,26.0163,26.0242,26.0083,26.0242,86830.0
2016-05-25 14:00:00,32.77,32.77,32.74,32.75,130977.0,26.0242,26.0242,26.0004,26.0083,130977.0
2016-05-25 14:05:00,32.74,32.75,32.73,32.73,132099.0,26.0004,26.0083,25.9925,25.9925,132099.0
2016-05-25 14:10:00,32.73,32.74,32.72,32.72,79519.0,25.9925,26.0004,25.9845,25.9845,79519.0
2016-05-25 14:15:00,32.72,32.74,32.72,32.74,111507.0,25.9845,26.0004,25.9845,26.0004,111507.0
2016-05-25 14:20:00,32.73,32.75,32.73,32.75,92887.0,25.9925,26.0083,25.9925,26.0083,92887.0
2016-05-25 14:25:00,32.75,32.77,32.74,32.76,98639.0,26.0083,26.0242,26.0004,26.0163,98639.0
2016-05-25 14:30:00,32.75,32.75,32.73,32.75,159188.0,26.0083,26.0083,25.9925,26.0083,159188.0
2016-05-25 14:35:00,32.76,32.77,32.74,32.77,147226.0,26.0163,26.0242,26.0004,26.0242,147226.0
2016-05-25 14:40:00,32.77,32.77,32.75,32.76,216881.0,26.0242,26.0242,26.0083,26.0163,216881.0
2016-05-25 14:45:00,32.77,32.8,32.73,32.73,226150.0,26.0242,26.0481,25.9925,25.9925,226150.0
2016-05-25 14:50:00,32.73,32.74,32.72,32.73,365521.0,25.9925,26.0004,25.9845,25.9925,365521.0
2016-05-25 14:55:00,32.73,32.74,32.71,32.71,107476.0,25.9925,26.0004,25.9766,25.9766,107476.0
2016-05-25 15:00:00,32.71,32.73,32.69,32.7,168377.0,25.9766,25.9925,25.9607,25.9686,168377.0
2016-05-25 15:05:00,32.7,32.72,32.69,32.72,118373.0,25.9686,25.9845,25.9607,25.9845,118373.0
2016-05-25 15:10:00,32.71,32.73,32.71,32.73,161691.0,25.9766,25.9925,25.9766,25.9925,161691.0
2016-05-25 15:15:00,32.73,32.77,32.72,32.76,234375.0,25.9925,26.0242,25.9845,26.0163,234375.0
2016-05-25 15:20:00,32.76,32.79,32.75,32.77,290327.0,26.0163,26.0401,26.0083,26.0242,290327.0
2016-05-25 15:25:00,32.77,32.8,32.77,32.8,239908.0,26.0242,26.0481,26.0242,26.0481,239908.0
2016-05-25 15:30:00,32.8,32.8,32.78,32.78,196361.0,26.0481,26.0481,26.0322,26.0322,196361.0
2016-05-25 15:35:00,32.79,32.79,32.77,32.78,441987.0,26.0401,26.0401,26.0242,26.0322,441987.0
2016-05-25 15:40:00,32.78,32.79,32.77,32.79,535949.0,26.0322,26.0401,26.0242,26.0401,535949.0
2016-05-25 15:45:00,32.79,32.79,32.76,32.76,544569.0,26.0401,26.0401,26.0163,26.0163,544569.0
2016-05-25 15:50:00,32.76,32.76,32.72,32.73,556104.0,26.0163,26.0163,25.9845,25.9925,556104.0
2016-05-25 15:55:00,32.73,32.77,32.72,32.74,1729987.0,25.9925,26.0242,25.9845,26.0004,1729987.0
2016-05-26 09:30:00,32.67,32.73,32.65,32.71,508338.0,25.9448,25.9925,25.9289,25.9766,508338.0
2016-05-26 09:35:00,32.72,32.72,32.64,32.67,252912.0,25.9845,25.9845,25.921,25.9448,252912.0
2016-05-26 09:40:00,32.67,32.7,32.64,32.69,323214.0,25.9448,25.9686,25.921,25.9607,323214.0
2016-05-26 09:45:00,32.69,32.7,32.6,32.62,518128.0,25.9607,25.9686,25.8892,25.9051,518128.0
2016-05-26 09:50:00,32.62,32.62,32.57,32.58,437566.0,25.9051,25.9051,25.8654,25.8733,437566.0
2016-05-26 09:55:00,32.57,32.59,32.53,32.55,547992.0,25.8654,25.8813,25.8336,25.8495,547992.0
2016-05-26 10:00:00,32.55,32.6,32.55,32.59,435712.0,25.8495,25.8892,25.8495,25.8813,435712.0
2016-05-26 10:05:00,32.58,32.61,32.56,32.59,246201.0,25.8733,25.8972,25.8575,25.8813,246201.0
2016-05-26 10:10:00,32.6,32.63,32.59,32.61,238021.0,25.8892,25.9131,25.8813,25.8972,238021.0
2016-05-26 10:15:00,32.61,32.64,32.6,32.64,185960.0,25.8972,25.921,25.8892,25.921,185960.0
2016-05-26 10:20:00,32.64,32.64,32.61,32.61,93298.0,25.921,25.921,25.8972,25.8972,93298.0
2016-05-26 10:25:00,32.61,32.63,32.6,32.62,83685.0,25.8972,25.9131,25.8892,25.9051,83685.0
2016-05-26 10:30:00,32.62,32.66,32.61,32.62,271719.0,25.9051,25.9369,25.8972,25.9051,271719.0
2016-05-26 10:35:00,32.61,32.61,32.59,32.6,125045.0,25.8972,25.8972,25.8813,25.8892,125045.0
2016-05-26 10:40:00,32.6,32.63,32.6,32.62,192027.0,25.8892,25.9131,25.8892,25.9051,192027.0
2016-05-26 10:45:00,32.62,32.62,32.58,32.58,193958.0,25.9051,25.9051,25.8733,25.8733,193958.0
2016-05-26 10:50:00,32.59,32.59,32.55,32.57,139014.0,25.8813,25.8813,25.8495,25.8654,139014.0
2016-05-26 10:55:00,32.57,32.58,32.55,32.55,281069.0,25.8654,25.8733,25.8495,25.8495,281069.0
2016-05-26 11:00:00,32.55,32.59,32.54,32.58,266199.0,25.8495,25.8813,25.8416,25.8733,266199.0
2016-05-26 11:05:00,32.58,32.59,32.56,32.58,219176.0,25.8733,25.8813,25.8575,25.8733,219176.0
2016-05-26 11:10:00,32.58,32.61,32.57,32.61,198245.0,25.8733,25.8972,25.8654,25.8972,198245.0
2016-05-26 11:15:00,32.61,32.62,32.59,32.61,176206.0,25.8972,25.9051,25.8813,25.8972,176206.0
2016-05-26 11:20:00,32.62,32.65,32.6,32.64,284507.0,25.9051,25.9289,25.8892,25.921,284507.0
2016-05-26 11:25:00,32.64,32.65,32.62,32.65,119227.0,25.921,25.9289,25.9051,25.9289,119227.0
2016-05-26 11:30:00,32.65,32.66,32.62,32.65,136865.0,25.9289,25.9369,25.9051,25.9289,136865.0
2016-05-26 11:35:00,32.65,32.65,32.62,32.64,98545.0,25.9289,25.9289,25.9051,25.921,98545.0
2016-05-26 11:40:00,32.64,32.67,32.63,32.65,174382.0,25.921,25.9448,25.9131,25.9289,174382.0
2016-05-26 11:45:00,32.65,32.66,32.63,32.64,95739.0,25.9289,25.9369,25.9131,25.921,95739.0
2016-05-26 11:50:00,32.64,32.66,32.63,32.66,93663.0,25.921,25.9369,25.9131,25.9369,93663.0
2016-05-26 11:55:00,32.66,32.67,32.65,32.66,158770.0,25.9369,25.9448,25.9289,25.9369,158770.0
2016-05-26 12:00:00,32.66,32.68,32.65,32.66,107017.0,25.9369,25.9528,25.9289,25.9369,107017.0
2016-05-26 12:05:00,32.66,32.69,32.64,32.65,163444.0,25.9369,25.9607,25.921,25.9289,163444.0
2016-05-26 12:10:00,32.65,32.66,32.63,32.63,139744.0,25.9289,25.9369,25.9131,25.9131,139744.0
2016-05-26 12:15:00,32.64,32.64,32.6,32.61,146941.0,25.921,25.921,25.8892,25.8972,146941.0
2016-05-26 12:20:00,32.61,32.61,32.58,32.59,121601.0,25.8972,25.8972,25.8733,25.8813,121601.0
2016-05-26 12:25:00,32.59,32.6,32.57,32.58,217648.0,25.8813,25.8892,25.8654,25.8733,217648.0
2016-05-26 12:30:00,32.58,32.59,32.58,32.58,82918.0,25.8733,25.8813,25.8733,25.8733,82918.0
2016-05-26 12:35:00,32.58,32.6,32.57,32.59,69459.0,25.8733,25.8892,25.8654,25.8813,69459.0
2016-05-26 12:40:00,32.6,32.6,32.58,32.6,74568.0,25.8892,25.8892,25.8733,25.8892,74568.0
2016-05-26 12:45:00,32.59,32.61,32.57,32.61,123991.0,25.8813,25.8972,25.8654,25.8972,123991.0
2016-05-26 12:50:00,32.61,32.62,32.59,32.59,99107.0,25.8972,25.9051,25.8813,25.8813,99107.0
2016-05-26 12:55:00,32.59,32.62,32.59,32.62,146566.0,25.8813,25.9051,25.8813,25.9051,146566.0
2016-05-26 13:00:00,32.62,32.64,32.61,32.63,106178.0,25.9051,25.921,25.8972,25.9131,106178.0
2016-05-26 13:05:00,32.63,32.64,32.62,32.64,38800.0,25.9131,25.921,25.9051,25.921,38800.0
2016-05-26 13:10:00,32.64,32.65,32.62,32.64,67729.0,25.921,25.9289,25.9051,25.921,67729.0
2016-05-26 13:15:00,32.64,32.68,32.64,32.66,108298.0,25.921,25.9528,25.921,25.9369,108298.0
2016-05-26 13:20:00,32.66,32.67,32.64,32.66,91500.0,25.9369,25.9448,25.921,25.9369,91500.0
2016-05-26 13:25:00,32.66,32.66,32.65,32.66,32878.0,25.9369,25.9369,25.9289,25.9369,32878.0
2016-05-26 13:30:00,32.66,32.66,32.64,32.66,63548.0,25.9369,25.9369,25.921,25.9369,63548.0
2016-05-26 13:35:00,32.66,32.66,32.64,32.64,182119.0,25.9369,25.9369,25.921,25.921,182119.0
2016-05-26 13:40:00,32.65,32.65,32.61,32.62,102582.0,25.9289,25.9289,25.8972,25.9051,102582.0
2016-05-26 13:45:00,32.61,32.64,32.61,32.64,69845.0,25.8972,25.921,25.8972,25.921,69845.0
2016-05-26 13:50:00,32.63,32.67,32.62,32.66,151822.0,25.9131,25.9448,25.9051,25.9369,151822.0
2016-05-26 13:55:00,32.67,32.68,32.66,32.66,88977.0,25.9448,25.9528,25.9369,25.9369,88977.0
2016-05-26 14:00:00,32.66,32.69,32.66,32.67,92383.0,25.9369,25.9607,25.9369,25.9448,92383.0
2016-05-26 14:05:00,32.66,32.67,32.65,32.67,48380.0,25.9369,25.9448,25.9289,25.9448,48380.0
2016-05-26 14:10:00,32.67,32.67,32.66,32.66,27765.0,25.9448,25.9448,25.9369,25.9369,27765.0
2016-05-26 14:15:00,32.66,32.67,32.66,32.66,86083.0,25.9369,25.9448,25.9369,25.9369,86083.0
2016-05-26 14:20:00,32.67,32.67,32.65,32.66,119697.0,25.9448,25.9448,25.9289,25.9369,119697.0
2016-05-26 14:25:00,32.66,32.66,32.64,32.64,75816.0,25.9369,25.9369,25.921,25.921,75816.0
2016-05-26 14:30:00,32.65,32.65,32.64,32.65,38149.0,25.9289,25.9289,25.921,25.9289,38149.0
2016-05-26 14:35:00,32.64,32.65,32.63,32.64,83253.0,25.921,25.9289,25.9131,25.921,83253.0
2016-05-26 14:40:00,32.64,32.64,32.63,32.63,27357.0,25.921,25.921,25.9131,25.9131,27357.0
2016-05-26 14:45:00,32.63,32.66,32.63,32.66,95117.0,25.9131,25.9369,25.9131,25.9369,95117.0
2016-05-26 14:50:00,32.65,32.66,32.64,32.65,53190.0,25.9289,25.9369,25.921,25.9289,53190.0
2016-05-26 14:55:00,32.64,32.65,32.63,32.64,130715.0,25.921,25.9289,25.9131,25.921,130715.0
2016-05-26 15:00:00,32.64,32.65,32.63,32.63,176346.0,25.921,25.9289,25.9131,25.9131,176346.0
2016-05-26 15:05:00,32.64,32.65,32.62,32.65,220273.0,25.921,25.9289,25.9051,25.9289,220273.0
2016-05-26 15:10:00,32.64,32.65,32.63,32.64,97825.0,25.921,25.9289,25.9131,25.921,97825.0
2016-05-26 15:15:00,32.64,32.67,32.63,32.66,165332.0,25.921,25.9448,25.9131,25.9369,165332.0
2016-05-26 15:20:00,32.66,32.67,32.66,32.66,78461.0,25.9369,25.9448,25.9369,25.9369,78461.0
2016-05-26 15:25:00,32.66,32.68,32.65,32.67,268757.0,25.9369,25.9528,25.9289,25.9448,268757.0
2016-05-26 15:30:00,32.66,32.68,32.66,32.68,274248.0,25.9369,25.9528,25.9369,25.9528,274248.0
2016-05-26 15:35:00,32.68,32.68,32.66,32.66,176078.0,25.9528,25.9528,25.9369,25.9369,176078.0
2016-05-26 15:40:00,32.66,32.7,32.66,32.7,521966.0,25.9369,25.9686,25.9369,25.9686,521966.0
2016-05-26 15:45:00,32.7,32.7,32.67,32.68,285011.0,25.9686,25.9686,25.9448,25.9528,285011.0
2016-05-26 15:50:00,32.68,32.68,32.66,32.66,275966.0,25.9528,25.9528,25.9369,25.9369,275966.0
2016-05-26 15:55:00,32.66,32.67,32.65,32.66,641873.0,25.9369,25.9448,25.9289,25.9369,641873.0
2016-05-27 09:30:00,32.92,32.97,32.9,32.94,654119.0,26.1434,26.1831,26.1275,26.1592,654119.0
2016-05-27 09:35:00,32.95,32.96,32.93,32.96,368572.0,26.1672,26.1751,26.1513,26.1751,368572.0
2016-05-27 09:40:00,32.96,32.96,32.93,32.94,327377.0,26.1751,26.1751,26.1513,26.1592,327377.0
2016-05-27 09:45:00,32.94,32.97,32.94,32.96,415948.0,26.1592,26.1831,26.1592,26.1751,415948.0
2016-05-27 09:50:00,32.96,32.97,32.92,32.93,316060.0,26.1751,26.1831,26.1434,26.1513,316060.0
2016-05-27 09:55:00,32.93,32.94,32.91,32.92,600009.0,26.1513,26.1592,26.1354,26.1434,600009.0
2016-05-27 10:00:00,32.92,32.96,32.91,32.96,480474.0,26.1434,26.1751,26.1354,26.1751,480474.0
2016-05-27 10:05:00,32.95,32.98,32.95,32.97,379910.0,26.1672,26.191,26.1672,26.1831,379910.0
2016-05-27 10:10:00,32.97,32.99,32.96,32.96,235654.0,26.1831,26.1989,26.1751,26.1751,235654.0
2016-05-27 10:15:00,32.96,32.99,32.95,32.95,407044.0,26.1751,26.1989,26.1672,26.1672,407044.0
2016-05-27 10:20:00,32.95,32.96,32.92,32.94,334606.0,26.1672,26.1751,26.1434,26.1592,334606.0
2016-05-27 10:25:00,32.95,32.96,32.93,32.94,225861.0,26.1672,26.1751,26.1513,26.1592,225861.0
2016-05-27 10:30:00,32.94,32.96,32.93,32.95,348901.0,26.1592,26.1751,26.1513,26.1672,348901.0
2016-05-27 10:35:00,32.95,32.96,32.94,32.94,236370.0,26.1672,26.1751,26.1592,26.1592,236370.0
2016-05-27 10:40:00,32.94,32.96,32.93,32.96,329826.0,26.1592,26.1751,26.1513,26.1751,329826.0
2016-05-27 10:45:00,32.96,32.98,32.95,32.97,262530.0,26.1751,26.191,26.1672,26.1831,262530.0
2016-05-27 10:50:00,32.97,32.97,32.94,32.95,167062.0,26.1831,26.1831,26.1592,26.1672,167062.0
2016-05-27 10:55:00,32.95,32.95,32.91,32.92,195987.0,26.1672,26.1672,26.1354,26.1434,195987.0
2016-05-27 11:00:00,32.92,32.92,32.9,32.9,208074.0,26.1434,26.1434,26.1275,26.1275,208074.0
2016-05-27 11:05:00,32.91,32.92,32.88,32.89,320451.0,26.1354,26.1434,26.1116,26.1195,320451.0
2016-05-27 11:10:00,32.88,32.88,32.86,32.87,255825.0,26.1116,26.1116,26.0957,26.1036,255825.0
2016-05-27 11:15:00,32.87,32.87,32.85,32.85,226221.0,26.1036,26.1036,26.0878,26.0878,226221.0
2016-05-27 11:20:00,32.86,32.86,32.85,32.86,228330.0,26.0957,26.0957,26.0878,26.0957,228330.0
2016-05-27 11:25:00,32.86,32.9,32.85,32.88,482789.0,26.0957,26.1275,26.0878,26.1116,482789.0
2016-05-27 11:30:00,32.88,32.89,32.87,32.89,279755.0,26.1116,26.1195,26.1036,26.1195,279755.0
2016-05-27 11:35:00,32.88,32.89,32.87,32.87,215537.0,26.1116,26.1195,26.1036,26.1036,215537.0
2016-05-27 11:40:00,32.87,32.88,32.86,32.86,192792.0,26.1036,26.1116,26.0957,26.0957,192792.0
2016-05-27 11:45:00,32.86,32.87,32.85,32.86,181695.0,26.0957,26.1036,26.0878,26.0957,181695.0
2016-05-27 11:50:00,32.86,32.86,32.85,32.86,158614.0,26.0957,26.0957,26.0878,26.0957,158614.0
2016-05-27 11:55:00,32.86,32.86,32.83,32.84,162696.0,26.0957,26.0957,26.0719,26.0798,162696.0
2016-05-27 12:00:00,32.84,32.84,32.82,32.84,189376.0,26.0798,26.0798,26.0639,26.0798,189376.0
2016-05-27 12:05:00,32.83,32.84,32.82,32.83,209074.0,26.0719,26.0798,26.0639,26.0719,209074.0
2016-05-27 12:10:00,32.83,32.85,32.82,32.85,140354.0,26.0719,26.0878,26.0639,26.0878,140354.0
2016-05-27 12:15:00,32.85,32.85,32.84,32.84,107950.0,26.0878,26.0878,26.0798,26.0798,107950.0
2016-05-27 12:20:00,32.84,32.85,32.84,32.84,105082.0,26.0798,26.0878,26.0798,26.0798,105082.0
2016-05-27 12:25:00,32.84,32.85,32.84,32.84,129007.0,26.0798,26.0878,26.0798,26.0798,129007.0
2016-05-27 12:30:00,32.85,32.88,32.84,32.87,213381.0,26.0878,26.1116,26.0798,26.1036,213381.0
2016-05-27 12:35:00,32.87,32.87,32.86,32.87,201437.0,26.1036,26.1036,26.0957,26.1036,201437.0
2016-05-27 12:40:00,32.87,32.87,32.84,32.84,143942.0,26.1036,26.1036,26.0798,26.0798,143942.0
2016-05-27 12:45:00,32.84,32.85,32.84,32.84,120700.0,26.0798,26.0878,26.0798,26.0798,120700.0
2016-05-27 12:50:00,32.84,32.87,32.83,32.87,273296.0,26.0798,26.1036,26.0719,26.1036,273296.0
2016-05-27 12:55:00,32.87,32.87,32.84,32.84,151617.0,26.1036,26.1036,26.0798,26.0798,151617.0
2016-05-27 13:00:00,32.84,32.85,32.83,32.84,146257.0,26.0798,26.0878,26.0719,26.0798,146257.0
2016-05-27 13:05:00,32.84,32.86,32.83,32.84,118032.0,26.0798,26.0957,26.0719,26.0798,118032.0
2016-05-27 13:10:00,32.84,32.85,32.83,32.84,138701.0,26.0798,26.0878,26.0719,26.0798,138701.0
2016-05-27 13:15:00,32.84,32.85,32.83,32.85,144434.0,26.0798,26.0878,26.0719,26.0878,144434.0
2016-05-27 13:20:00,32.84,32.85,32.82,32.83,117743.0,26.0798,26.0878,26.0639,26.0719,117743.0
2016-05-27 13:25:00,32.83,32.83,32.78,32.8,409553.0,26.0719,26.0719,26.0322,26.0481,409553.0
2016-05-27 13:30:00,32.79,32.8,32.78,32.8,151031.0,26.0401,26.0481,26.0322,26.0481,151031.0
2016-05-27 13:35:00,32.8,32.8,32.69,32.69,722110.0,26.0481,26.0481,25.9607,25.9607,722110.0
2016-05-27 13:40:00,32.69,32.77,32.67,32.75,572694.0,25.9607,26.0242,25.9448,26.0083,572694.0
2016-05-27 13:45:00,32.75,32.78,32.72,32.72,212236.0,26.0083,26.0322,25.9845,25.9845,212236.0
2016-05-27 13:50:00,32.72,32.72,32.67,32.69,229049.0,25.9845,25.9845,25.9448,25.9607,229049.0
2016-05-27 13:55:00,32.69,32.7,32.66,32.66,276566.0,25.9607,25.9686,25.9369,25.9369,276566.0
2016-05-27 14:00:00,32.66,32.67,32.64,32.66,112413.0,25.9369,25.9448,25.921,25.9369,112413.0
2016-05-27 14:05:00,32.66,32.71,32.65,32.7,105620.0,25.9369,25.9766,25.9289,25.9686,105620.0
2016-05-27 14:10:00,32.7,32.71,32.68,32.7,190563.0,25.9686,25.9766,25.9528,25.9686,190563.0
2016-05-27 14:15:00,32.7,32.7,32.66,32.67,116012.0,25.9686,25.9686,25.9369,25.9448,116012.0
2016-05-27 14:20:00,32.67,32.74,32.67,32.73,146546.0,25.9448,26.0004,25.9448,25.9925,146546.0
2016-05-27 14:25:00,32.73,32.78,32.73,32.77,220717.0,25.9925,26.0322,25.9925,26.0242,220717.0
2016-05-27 14:30:00,32.77,32.78,32.75,32.76,145460.0,26.0242,26.0322,26.0083,26.0163,145460.0
2016-05-27 14:35:00,32.76,32.76,32.72,32.75,261024.0,26.0163,26.0163,25.9845,26.0083,261024.0
2016-05-27 14:40:00,32.74,32.77,32.74,32.77,139059.0,26.0004,26.0242,26.0004,26.0242,139059.0
2016-05-27 14:45:00,32.77,32.8,32.75,32.8,299631.0,26.0242,26.0481,26.0083,26.0481,299631.0
2016-05-27 14:50:00,32.8,32.8,32.78,32.79,152486.0,26.0481,26.0481,26.0322,26.0401,152486.0
2016-05-27 14:55:00,32.79,32.81,32.78,32.81,120427.0,26.0401,26.056,26.0322,26.056,120427.0
2016-05-27 15:00:00,32.8,32.81,32.78,32.78,154681.0,26.0481,26.056,26.0322,26.0322,154681.0
2016-05-27 15:05:00,32.78,32.82,32.78,32.81,210396.0,26.0322,26.0639,26.0322,26.056,210396.0
2016-05-27 15:10:00,32.81,32.82,32.8,32.81,98946.0,26.056,26.0639,26.0481,26.056,98946.0
2016-05-27 15:15:00,32.81,32.82,32.8,32.82,147255.0,26.056,26.0639,26.0481,26.0639,147255.0
2016-05-27 15:20:00,32.82,32.82,32.79,32.81,219668.0,26.0639,26.0639,26.0401,26.056,219668.0
2016-05-27 15:25:00,32.81,32.83,32.8,32.8,191024.0,26.056,26.0719,26.0481,26.0481,191024.0
2016-05-27 15:30:00,32.8,32.83,32.8,32.83,141861.0,26.0481,26.0719,26.0481,26.0719,141861.0
2016-05-27 15:35:00,32.83,32.84,32.82,32.83,201099.0,26.0719,26.0798,26.0639,26.0719,201099.0
2016-05-27 15:40:00,32.83,32.84,32.82,32.84,252584.0,26.0719,26.0798,26.0639,26.0798,252584.0
2016-05-27 15:45:00,32.83,32.85,32.83,32.84,322633.0,26.0719,26.0878,26.0719,26.0798,322633.0
2016-05-27 15:50:00,32.84,32.85,32.84,32.84,389944.0,26.0798,26.0878,26.0798,26.0798,389944.0
2016-05-27 15:55:00,32.84,32.85,32.83,32.84,815685.0,26.0798,26.0878,26.0719,26.0798,815685.0
2016-05-31 09:30:00,33.27,33.3,33.19,33.23,670848.0,26.4213,26.4451,26.3578,26.3895,670848.0
2016-05-31 09:35:00,33.23,33.27,33.2,33.23,626229.0,26.3895,26.4213,26.3657,26.3895,626229.0
2016-05-31 09:40:00,33.23,33.25,33.19,33.22,860688.0,26.3895,26.4054,26.3578,26.3816,860688.0
2016-05-31 09:45:00,33.22,33.29,33.2,33.28,1922440.0,26.3816,26.4372,26.3657,26.4292,1922440.0
2016-05-31 09:50:00,33.28,33.33,33.27,33.32,803104.0,26.4292,26.469,26.4213,26.461,803104.0
2016-05-31 09:55:00,33.32,33.33,33.28,33.3,396081.0,26.461,26.469,26.4292,26.4451,396081.0
2016-05-31 10:00:00,33.3,33.34,33.29,33.31,789113.0,26.4451,26.4769,26.4372,26.4531,789113.0
2016-05-31 10:05:00,33.3,33.33,33.3,33.3,1298588.0,26.4451,26.469,26.4451,26.4451,1298588.0
2016-05-31 10:10:00,33.31,33.33,33.29,33.32,600633.0,26.4531,26.469,26.4372,26.461,600633.0
2016-05-31 10:15:00,33.31,33.33,33.29,33.3,445650.0,26.4531,26.469,26.4372,26.4451,445650.0
2016-05-31 10:20:00,33.3,33.32,33.29,33.32,144152.0,26.4451,26.461,26.4372,26.461,144152.0
2016-05-31 10:25:00,33.32,33.33,33.31,33.32,348836.0,26.461,26.469,26.4531,26.461,348836.0
2016-05-31 10:30:00,33.32,33.34,33.31,33.31,298160.0,26.461,26.4769,26.4531,26.4531,298160.0
2016-05-31 10:35:00,33.31,33.32,33.23,33.23,405855.0,26.4531,26.461,26.3895,26.3895,405855.0
2016-05-31 10:40:00,33.23,33.24,33.18,33.21,814924.0,26.3895,26.3975,26.3498,26.3737,814924.0
2016-05-31 10:45:00,33.2,33.23,33.18,33.23,828117.0,26.3657,26.3895,26.3498,26.3895,828117.0
2016-05-31 10:50:00,33.23,33.24,33.21,33.22,328945.0,26.3895,26.3975,26.3737,26.3816,328945.0
2016-05-31 10:55:00,33.23,33.23,33.2,33.23,176070.0,26.3895,26.3895,26.3657,26.3895,176070.0
2016-05-31 11:00:00,33.22,33.23,33.19,33.2,312824.0,26.3816,26.3895,26.3578,26.3657,312824.0
2016-05-31 11:05:00,33.2,33.22,33.19,33.2,314378.0,26.3657,26.3816,26.3578,26.3657,314378.0
2016-05-31 11:10:00,33.2,33.21,33.12,33.17,576144.0,26.3657,26.3737,26.3022,26.3419,576144.0
2016-05-31 11:15:00,33.16,33.23,33.16,33.21,941492.0,26.3339,26.3895,26.3339,26.3737,941492.0
2016-05-31 11:20:00,33.21,33.23,33.2,33.22,432554.0,26.3737,26.3895,26.3657,26.3816,432554.0
2016-05-31 11:25:00,33.22,33.25,33.21,33.23,326872.0,26.3816,26.4054,26.3737,26.3895,326872.0
2016-05-31 11:30:00,33.23,33.24,33.18,33.2,339088.0,26.3895,26.3975,26.3498,26.3657,339088.0
2016-05-31 11:35:00,33.19,33.22,33.19,33.22,156191.0,26.3578,26.3816,26.3578,26.3816,156191.0
2016-05-31 11:40:00,33.22,33.24,33.21,33.24,261802.0,26.3816,26.3975,26.3737,26.3975,261802.0
2016-05-31 11:45:00,33.23,33.25,33.23,33.25,269101.0,26.3895,26.4054,26.3895,26.4054,269101.0
2016-05-31 11:50:00,33.25,33.26,33.24,33.26,160560.0,26.4054,26.4134,26.3975,26.4134,160560.0
2016-05-31 11:55:00,33.26,33.28,33.25,33.27,755558.0,26.4134,26.4292,26.4054,26.4213,755558.0
2016-05-31 12:00:00,33.28,33.28,33.24,33.25,674938.0,26.4292,26.4292,26.3975,26.4054,674938.0
2016-05-31 12:05:00,33.25,33.26,33.22,33.26,326472.0,26.4054,26.4134,26.3816,26.4134,326472.0
2016-05-31 12:10:00,33.26,33.26,33.24,33.25,1071280.0,26.4134,26.4134,26.3975,26.4054,1071280.0
2016-05-31 12:15:00,33.25,33.28,33.24,33.28,550662.0,26.4054,26.4292,26.3975,26.4292,550662.0
2016-05-31 12:20:00,33.28,33.3,33.27,33.3,226974.0,26.4292,26.4451,26.4213,26.4451,226974.0
2016-05-31 12:25:00,33.3,33.34,33.29,33.34,380204.0,26.4451,26.4769,26.4372,26.4769,380204.0
2016-05-31 12:30:00,33.34,33.37,33.33,33.37,531476.0,26.4769,26.5007,26.469,26.5007,531476.0
2016-05-31 12:35:00,33.37,33.41,33.36,33.4,804571.0,26.5007,26.5325,26.4928,26.5245,804571.0
2016-05-31 12:40:00,33.4,33.42,33.39,33.41,610763.0,26.5245,26.5404,26.5166,26.5325,610763.0
2016-05-31 12:45:00,33.41,33.46,33.4,33.45,395641.0,26.5325,26.5722,26.5245,26.5643,395641.0
2016-05-31 12:50:00,33.45,33.5,33.45,33.5,425721.0,26.5643,26.604,26.5643,26.604,425721.0
2016-05-31 12:55:00,33.5,33.62,33.49,33.62,1672266.0,26.604,26.6993,26.596,26.6993,1672266.0
2016-05-31 13:00:00,33.61,33.63,33.53,33.58,821562.0,26.6913,26.7072,26.6278,26.6675,821562.0
2016-05-31 13:05:00,33.58,33.62,33.57,33.6,638123.0,26.6675,26.6993,26.6596,26.6834,638123.0
2016-05-31 13:10:00,33.61,33.63,33.57,33.63,579321.0,26.6913,26.7072,26.6596,26.7072,579321.0
2016-05-31 13:15:00,33.63,33.63,33.56,33.57,645610.0,26.7072,26.7072,26.6516,26.6596,645610.0
2016-05-31 13:20:00,33.57,33.63,33.56,33.62,405902.0,26.6596,26.7072,26.6516,26.6993,405902.0
2016-05-31 13:25:00,33.62,33.62,33.59,33.59,348432.0,26.6993,26.6993,26.6754,26.6754,348432.0
2016-05-31 13:30:00,33.59,33.6,33.55,33.55,436114.0,26.6754,26.6834,26.6437,26.6437,436114.0
2016-05-31 13:35:00,33.55,33.56,33.52,33.53,398584.0,26.6437,26.6516,26.6198,26.6278,398584.0
2016-05-31 13:40:00,33.52,33.57,33.52,33.55,773680.0,26.6198,26.6596,26.6198,26.6437,773680.0
2016-05-31 13:45:00,33.55,33.57,33.52,33.52,329634.0,26.6437,26.6596,26.6198,26.6198,329634.0
2016-05-31 13:50:00,33.52,33.53,33.5,33.52,283434.0,26.6198,26.6278,26.604,26.6198,283434.0
2016-05-31 13:55:00,33.52,33.53,33.51,33.52,244981.0,26.6198,26.6278,26.6119,26.6198,244981.0
2016-05-31 14:00:00,33.51,33.52,33.43,33.44,381819.0,26.6119,26.6198,26.5484,26.5563,381819.0
2016-05-31 14:05:00,33.44,33.46,33.4,33.4,371318.0,26.5563,26.5722,26.5245,26.5245,371318.0
2016-05-31 14:10:00,33.41,33.43,33.4,33.4,331495.0,26.5325,26.5484,26.5245,26.5245,331495.0
2016-05-31 14:15:00,33.41,33.41,33.37,33.41,348088.0,26.5325,26.5325,26.5007,26.5325,348088.0
2016-05-31 14:20:00,33.4,33.44,33.39,33.43,306342.0,26.5245,26.5563,26.5166,26.5484,306342.0
2016-05-31 14:25:00,33.43,33.46,33.42,33.45,322971.0,26.5484,26.5722,26.5404,26.5643,322971.0
2016-05-31 14:30:00,33.46,33.47,33.44,33.46,323369.0,26.5722,26.5801,26.5563,26.5722,323369.0
2016-05-31 14:35:00,33.47,33.51,33.46,33.51,285062.0,26.5801,26.6119,26.5722,26.6119,285062.0
2016-05-31 14:40:00,33.51,33.51,33.48,33.5,314868.0,26.6119,26.6119,26.5881,26.604,314868.0
2016-05-31 14:45:00,33.49,33.5,33.48,33.5,435937.0,26.596,26.604,26.5881,26.604,435937.0
2016-05-31 14:50:00,33.5,33.51,33.48,33.5,564135.0,26.604,26.6119,26.5881,26.604,564135.0
2016-05-31 14:55:00,33.5,33.51,33.49,33.5,495531.0,26.604,26.6119,26.596,26.604,495531.0
2016-05-31 15:00:00,33.5,33.5,33.46,33.48,394850.0,26.604,26.604,26.5722,26.5881,394850.0
2016-05-31 15:05:00,33.47,33.5,33.44,33.47,886372.0,26.5801,26.604,26.5563,26.5801,886372.0
2016-05-31 15:10:00,33.47,33.5,33.46,33.5,334036.0,26.5801,26.604,26.5722,26.604,334036.0
2016-05-31 15:15:00,33.5,33.54,33.49,33.54,933387.0,26.604,26.6357,26.596,26.6357,933387.0
2016-05-31 15:20:00,33.54,33.55,33.53,33.54,772730.0,26.6357,26.6437,26.6278,26.6357,772730.0
2016-05-31 15:25:00,33.55,33.6,33.54,33.59,975364.0,26.6437,26.6834,26.6357,26.6754,975364.0
2016-05-31 15:30:00,33.6,33.65,33.59,33.65,1187350.0,26.6834,26.7231,26.6754,26.7231,1187350.0
2016-05-31 15:35:00,33.65,33.66,33.63,33.66,1972309.0,26.7231,26.731,26.7072,26.731,1972309.0
2016-05-31 15:40:00,33.66,33.71,33.65,33.7,1842740.0,26.731,26.7707,26.7231,26.7628,1842740.0
2016-05-31 15:45:00,33.7,33.73,33.66,33.66,2033015.0,26.7628,26.7866,26.731,26.731,2033015.0
2016-05-31 15:50:00,33.66,33.72,33.66,33.72,2317062.0,26.731,26.7787,26.731,26.7787,2317062.0
2016-05-31 15:55:00,33.72,33.72,33.59,33.61,5093806.0,26.7787,26.7787,26.6754,26.6913,5093806.0
2016-06-01 09:30:00,33.26,33.3,33.22,33.23,568938.0,26.4134,26.4451,26.3816,26.3895,568938.0
2016-06-01 09:35:00,33.23,33.26,33.22,33.26,333944.0,26.3895,26.4134,26.3816,26.4134,333944.0
2016-06-01 09:40:00,33.26,33.34,33.26,33.32,523035.0,26.4134,26.4769,26.4134,26.461,523035.0
2016-06-01 09:45:00,33.32,33.36,33.3,33.36,387099.0,26.461,26.4928,26.4451,26.4928,387099.0
2016-06-01 09:50:00,33.36,33.37,33.34,33.35,438950.0,26.4928,26.5007,26.4769,26.4848,438950.0
2016-06-01 09:55:00,33.35,33.36,33.29,33.32,531835.0,26.4848,26.4928,26.4372,26.461,531835.0
2016-06-01 10:00:00,33.33,33.35,33.28,33.34,557900.0,26.469,26.4848,26.4292,26.4769,557900.0
2016-06-01 10:05:00,33.34,33.4,33.33,33.4,305753.0,26.4769,26.5245,26.469,26.5245,305753.0
2016-06-01 10:10:00,33.4,33.41,33.35,33.36,251855.0,26.5245,26.5325,26.4848,26.4928,251855.0
2016-06-01 10:15:00,33.36,33.41,33.32,33.33,377183.0,26.4928,26.5325,26.461,26.469,377183.0
2016-06-01 10:20:00,33.33,33.38,33.32,33.37,251520.0,26.469,26.5087,26.461,26.5007,251520.0
2016-06-01 10:25:00,33.38,33.41,33.34,33.35,457361.0,26.5087,26.5325,26.4769,26.4848,457361.0
2016-06-01 10:30:00,33.35,33.4,33.32,33.4,303976.0,26.4848,26.5245,26.461,26.5245,303976.0
2016-06-01 10:35:00,33.39,33.41,33.38,33.39,136647.0,26.5166,26.5325,26.5087,26.5166,136647.0
2016-06-01 10:40:00,33.39,33.4,33.34,33.36,225412.0,26.5166,26.5245,26.4769,26.4928,225412.0
2016-06-01 10:45:00,33.36,33.39,33.33,33.37,218113.0,26.4928,26.5166,26.469,26.5007,218113.0
2016-06-01 10:50:00,33.37,33.43,33.37,33.41,451041.0,26.5007,26.5484,26.5007,26.5325,451041.0
2016-06-01 10:55:00,33.42,33.44,33.39,33.42,471777.0,26.5404,26.5563,26.5166,26.5404,471777.0
2016-06-01 11:00:00,33.43,33.5,33.42,33.47,283967.0,26.5484,26.604,26.5404,26.5801,283967.0
2016-06-01 11:05:00,33.48,33.5,33.43,33.45,218767.0,26.5881,26.604,26.5484,26.5643,218767.0
2016-06-01 11:10:00,33.45,33.5,33.44,33.48,192275.0,26.5643,26.604,26.5563,26.5881,192275.0
2016-06-01 11:15:00,33.48,33.51,33.46,33.49,335837.0,26.5881,26.6119,26.5722,26.596,335837.0
2016-06-01 11:20:00,33.49,33.52,33.45,33.45,407870.0,26.596,26.6198,26.5643,26.5643,407870.0
2016-06-01 11:25:00,33.45,33.46,33.42,33.43,119302.0,26.5643,26.5722,26.5404,26.5484,119302.0
2016-06-01 11:30:00,33.43,33.45,33.37,33.37,544683.0,26.5484,26.5643,26.5007,26.5007,544683.0
2016-06-01 11:35:00,33.37,33.4,33.36,33.38,304967.0,26.5007,26.5245,26.4928,26.5087,304967.0
2016-06-01 11:40:00,33.38,33.42,33.36,33.41,238924.0,26.5087,26.5404,26.4928,26.5325,238924.0
2016-06-01 11:45:00,33.41,33.41,33.37,33.4,184136.0,26.5325,26.5325,26.5007,26.5245,184136.0
2016-06-01 11:50:00,33.4,33.41,33.39,33.4,85097.0,26.5245,26.5325,26.5166,26.5245,85097.0
2016-06-01 11:55:00,33.4,33.41,33.39,33.4,113608.0,26.5245,26.5325,26.5166,26.5245,113608.0
2016-06-01 12:00:00,33.39,33.42,33.38,33.4,103680.0,26.5166,26.5404,26.5087,26.5245,103680.0
2016-06-01 12:05:00,33.4,33.43,33.39,33.41,143908.0,26.5245,26.5484,26.5166,26.5325,143908.0
2016-06-01 12:10:00,33.41,33.42,33.39,33.41,160922.0,26.5325,26.5404,26.5166,26.5325,160922.0
2016-06-01 12:15:00,33.41,33.44,33.39,33.4,199332.0,26.5325,26.5563,26.5166,26.5245,199332.0
2016-06-01 12:20:00,33.4,33.44,33.39,33.44,173822.0,26.5245,26.5563,26.5166,26.5563,173822.0
2016-06-01 12:25:00,33.44,33.44,33.39,33.4,132909.0,26.5563,26.5563,26.5166,26.5245,132909.0
2016-06-01 12:30:00,33.4,33.4,33.37,33.38,67954.0,26.5245,26.5245,26.5007,26.5087,67954.0
2016-06-01 12:35:00,33.38,33.39,33.34,33.34,262847.0,26.5087,26.5166,26.4769,26.4769,262847.0
2016-06-01 12:40:00,33.34,33.37,33.34,33.35,72342.0,26.4769,26.5007,26.4769,26.4848,72342.0
2016-06-01 12:45:00,33.35,33.39,33.35,33.37,117969.0,26.4848,26.5166,26.4848,26.5007,117969.0
2016-06-01 12:50:00,33.37,33.39,33.36,33.38,79415.0,26.5007,26.5166,26.4928,26.5087,79415.0
2016-06-01 12:55:00,33.38,33.4,33.37,33.4,151592.0,26.5087,26.5245,26.5007,26.5245,151592.0
2016-06-01 13:00:00,33.4,33.41,33.38,33.4,250461.0,26.5245,26.5325,26.5087,26.5245,250461.0
2016-06-01 13:05:00,33.4,33.42,33.39,33.4,99097.0,26.5245,26.5404,26.5166,26.5245,99097.0
2016-06-01 13:10:00,33.39,33.39,33.38,33.39,121423.0,26.5166,26.5166,26.5087,26.5166,121423.0
2016-06-01 13:15:00,33.39,33.41,33.38,33.41,291431.0,26.5166,26.5325,26.5087,26.5325,291431.0
2016-06-01 13:20:00,33.41,33.42,33.39,33.4,108547.0,26.5325,26.5404,26.5166,26.5245,108547.0
2016-06-01 13:25:00,33.39,33.42,33.39,33.41,142500.0,26.5166,26.5404,26.5166,26.5325,142500.0
2016-06-01 13:30:00,33.41,33.42,33.4,33.41,198861.0,26.5325,26.5404,26.5245,26.5325,198861.0
2016-06-01 13:35:00,33.41,33.43,33.38,33.39,170324.0,26.5325,26.5484,26.5087,26.5166,170324.0
2016-06-01 13:40:00,33.39,33.39,33.35,33.37,75833.0,26.5166,26.5166,26.4848,26.5007,75833.0
2016-06-01 13:45:00,33.38,33.4,33.37,33.39,311777.0,26.5087,26.5245,26.5007,26.5166,311777.0
2016-06-01 13:50:00,33.39,33.41,33.38,33.4,150469.0,26.5166,26.5325,26.5087,26.5245,150469.0
2016-06-01 13:55:00,33.4,33.43,33.39,33.43,118542.0,26.5245,26.5484,26.5166,26.5484,118542.0
2016-06-01 14:00:00,33.43,33.43,33.39,33.42,213481.0,26.5484,26.5484,26.5166,26.5404,213481.0
2016-06-01 14:05:00,33.41,33.44,33.41,33.44,103585.0,26.5325,26.5563,26.5325,26.5563,103585.0
2016-06-01 14:10:00,33.44,33.46,33.43,33.43,98875.0,26.5563,26.5722,26.5484,26.5484,98875.0
2016-06-01 14:15:00,33.43,33.51,33.43,33.48,370465.0,26.5484,26.6119,26.5484,26.5881,370465.0
2016-06-01 14:20:00,33.48,33.49,33.45,33.47,180735.0,26.5881,26.596,26.5643,26.5801,180735.0
2016-06-01 14:25:00,33.47,33.52,33.46,33.51,273574.0,26.5801,26.6198,26.5722,26.6119,273574.0
2016-06-01 14:30:00,33.5,33.51,33.45,33.48,173651.0,26.604,26.6119,26.5643,26.5881,173651.0
2016-06-01 14:35:00,33.48,33.48,33.44,33.44,51443.0,26.5881,26.5881,26.5563,26.5563,51443.0
2016-06-01 14:40:00,33.44,33.46,33.42,33.44,219760.0,26.5563,26.5722,26.5404,26.5563,219760.0
2016-06-01 14:45:00,33.44,33.44,33.43,33.44,69692.0,26.5563,26.5563,26.5484,26.5563,69692.0
2016-06-01 14:50:00,33.44,33.47,33.43,33.46,120666.0,26.5563,26.5801,26.5484,26.5722,120666.0
2016-06-01 14:55:00,33.46,33.49,33.45,33.49,193194.0,26.5722,26.596,26.5643,26.596,193194.0
2016-06-01 15:00:00,33.48,33.51,33.47,33.48,271350.0,26.5881,26.6119,26.5801,26.5881,271350.0
2016-06-01 15:05:00,33.49,33.49,33.47,33.48,180607.0,26.596,26.596,26.5801,26.5881,180607.0
2016-06-01 15:10:00,33.48,33.49,33.47,33.48,94228.0,26.5881,26.596,26.5801,26.5881,94228.0
2016-06-01 15:15:00,33.49,33.49,33.48,33.48,177197.0,26.596,26.596,26.5881,26.5881,177197.0
2016-06-01 15:20:00,33.48,33.51,33.48,33.51,229502.0,26.5881,26.6119,26.5881,26.6119,229502.0
2016-06-01 15:25:00,33.51,33.51,33.47,33.48,234857.0,26.6119,26.6119,26.5801,26.5881,234857.0
2016-06-01 15:30:00,33.48,33.49,33.44,33.44,458044.0,26.5881,26.596,26.5563,26.5563,458044.0
2016-06-01 15:35:00,33.44,33.47,33.44,33.46,499800.0,26.5563,26.5801,26.5563,26.5722,499800.0
2016-06-01 15:40:00,33.46,33.46,33.44,33.45,326675.0,26.5722,26.5722,26.5563,26.5643,326675.0
2016-06-01 15:45:00,33.45,33.46,33.44,33.45,338278.0,26.5643,26.5722,26.5563,26.5643,338278.0
2016-06-01 15:50:00,33.45,33.46,33.43,33.45,670823.0,26.5643,26.5722,26.5484,26.5643,670823.0
2016-06-01 15:55:00,33.45,33.46,33.43,33.44,1384804.0,26.5643,26.5722,26.5484,26.5563,1384804.0
2016-06-02 09:30:00,33.41,33.49,33.4,33.43,410573.0,26.5325,26.596,26.5245,26.5484,410573.0
2016-06-02 09:35:00,33.43,33.48,33.41,33.46,196744.0,26.5484,26.5881,26.5325,26.5722,196744.0
2016-06-02 09:40:00,33.47,33.5,33.44,33.48,134849.0,26.5801,26.604,26.5563,26.5881,134849.0
2016-06-02 09:45:00,33.48,33.49,33.41,33.41,315231.0,26.5881,26.596,26.5325,26.5325,315231.0
2016-06-02 09:50:00,33.41,33.43,33.37,33.42,478439.0,26.5325,26.5484,26.5007,26.5404,478439.0
2016-06-02 09:55:00,33.43,33.47,33.42,33.45,151066.0,26.5484,26.5801,26.5404,26.5643,151066.0
2016-06-02 10:00:00,33.45,33.51,33.44,33.5,297985.0,26.5643,26.6119,26.5563,26.604,297985.0
2016-06-02 10:05:00,33.51,33.53,33.5,33.52,206359.0,26.6119,26.6278,26.604,26.6198,206359.0
2016-06-02 10:10:00,33.52,33.53,33.51,33.53,150379.0,26.6198,26.6278,26.6119,26.6278,150379.0
2016-06-02 10:15:00,33.53,33.57,33.52,33.53,243683.0,26.6278,26.6596,26.6198,26.6278,243683.0
2016-06-02 10:20:00,33.53,33.56,33.52,33.56,165973.0,26.6278,26.6516,26.6198,26.6516,165973.0
2016-06-02 10:25:00,33.55,33.57,33.53,33.55,157912.0,26.6437,26.6596,26.6278,26.6437,157912.0
2016-06-02 10:30:00,33.55,33.58,33.54,33.58,417670.0,26.6437,26.6675,26.6357,26.6675,417670.0
2016-06-02 10:35:00,33.57,33.6,33.57,33.59,211958.0,26.6596,26.6834,26.6596,26.6754,211958.0
2016-06-02 10:40:00,33.59,33.59,33.55,33.55,102873.0,26.6754,26.6754,26.6437,26.6437,102873.0
2016-06-02 10:45:00,33.55,33.56,33.54,33.55,56355.0,26.6437,26.6516,26.6357,26.6437,56355.0
2016-06-02 10:50:00,33.55,33.56,33.53,33.55,103229.0,26.6437,26.6516,26.6278,26.6437,103229.0
2016-06-02 10:55:00,33.56,33.59,33.55,33.58,157732.0,26.6516,26.6754,26.6437,26.6675,157732.0
2016-06-02 11:00:00,33.59,33.64,33.57,33.61,676659.0,26.6754,26.7151,26.6596,26.6913,676659.0
2016-06-02 11:05:00,33.61,33.65,33.6,33.63,302401.0,26.6913,26.7231,26.6834,26.7072,302401.0
2016-06-02 11:10:00,33.63,33.64,33.61,33.63,178269.0,26.7072,26.7151,26.6913,26.7072,178269.0
2016-06-02 11:15:00,33.63,33.64,33.61,33.63,255727.0,26.7072,26.7151,26.6913,26.7072,255727.0
2016-06-02 11:20:00,33.63,33.64,33.6,33.6,376597.0,26.7072,26.7151,26.6834,26.6834,376597.0
2016-06-02 11:25:00,33.6,33.61,33.58,33.59,241103.0,26.6834,26.6913,26.6675,26.6754,241103.0
2016-06-02 11:30:00,33.59,33.6,33.57,33.58,161283.0,26.6754,26.6834,26.6596,26.6675,161283.0
2016-06-02 11:35:00,33.57,33.58,33.56,33.57,106299.0,26.6596,26.6675,26.6516,26.6596,106299.0
2016-06-02 11:40:00,33.57,33.59,33.56,33.59,227653.0,26.6596,26.6754,26.6516,26.6754,227653.0
2016-06-02 11:45:00,33.59,33.59,33.56,33.57,141705.0,26.6754,26.6754,26.6516,26.6596,141705.0
2016-06-02 11:50:00,33.57,33.59,33.56,33.59,97431.0,26.6596,26.6754,26.6516,26.6754,97431.0
2016-06-02 11:55:00,33.59,33.63,33.58,33.61,270333.0,26.6754,26.7072,26.6675,26.6913,270333.0
2016-06-02 12:00:00,33.62,33.63,33.6,33.62,123272.0,26.6993,26.7072,26.6834,26.6993,123272.0
2016-06-02 12:05:00,33.61,33.62,33.59,33.61,214371.0,26.6913,26.6993,26.6754,26.6913,214371.0
2016-06-02 12:10:00,33.61,33.62,33.6,33.61,53730.0,26.6913,26.6993,26.6834,26.6913,53730.0
2016-06-02 12:15:00,33.6,33.62,33.6,33.62,215257.0,26.6834,26.6993,26.6834,26.6993,215257.0
2016-06-02 12:20:00,33.62,33.65,33.61,33.65,52614.0,26.6993,26.7231,26.6913,26.7231,52614.0
2016-06-02 12:25:00,33.65,33.65,33.61,33.61,188117.0,26.7231,26.7231,26.6913,26.6913,188117.0
2016-06-02 12:30:00,33.62,33.62,33.6,33.61,45751.0,26.6993,26.6993,26.6834,26.6913,45751.0
2016-06-02 12:35:00,33.61,33.63,33.6,33.63,85570.0,26.6913,26.7072,26.6834,26.7072,85570.0
2016-06-02 12:40:00,33.63,33.66,33.62,33.66,118870.0,26.7072,26.731,26.6993,26.731,118870.0
2016-06-02 12:45:00,33.66,33.68,33.64,33.67,142158.0,26.731,26.7469,26.7151,26.739,142158.0
2016-06-02 12:50:00,33.68,33.7,33.67,33.69,70406.0,26.7469,26.7628,26.739,26.7548,70406.0
2016-06-02 12:55:00,33.69,33.71,33.68,33.7,66658.0,26.7548,26.7707,26.7469,26.7628,66658.0
2016-06-02 13:00:00,33.7,33.72,33.69,33.7,160950.0,26.7628,26.7787,26.7548,26.7628,160950.0
2016-06-02 13:05:00,33.69,33.71,33.68,33.69,101453.0,26.7548,26.7707,26.7469,26.7548,101453.0
2016-06-02 13:10:00,33.68,33.69,33.66,33.66,205637.0,26.7469,26.7548,26.731,26.731,205637.0
2016-06-02 13:15:00,33.66,33.67,33.65,33.65,40353.0,26.731,26.739,26.7231,26.7231,40353.0
2016-06-02 13:20:00,33.65,33.66,33.63,33.64,72624.0,26.7231,26.731,26.7072,26.7151,72624.0
2016-06-02 13:25:00,33.64,33.64,33.63,33.64,31559.0,26.7151,26.7151,26.7072,26.7151,31559.0
2016-06-02 13:30:00,33.64,33.64,33.62,33.63,81786.0,26.7151,26.7151,26.6993,26.7072,81786.0
2016-06-02 13:35:00,33.63,33.64,33.62,33.62,109052.0,26.7072,26.7151,26.6993,26.6993,109052.0
2016-06-02 13:40:00,33.63,33.67,33.62,33.65,186514.0,26.7072,26.739,26.6993,26.7231,186514.0
2016-06-02 13:45:00,33.65,33.69,33.65,33.69,841821.0,26.7231,26.7548,26.7231,26.7548,841821.0
2016-06-02 13:50:00,33.69,33.72,33.68,33.72,240069.0,26.7548,26.7787,26.7469,26.7787,240069.0
2016-06-02 13:55:00,33.72,33.74,33.7,33.72,2115032.0,26.7787,26.7946,26.7628,26.7787,2115032.0
2016-06-02 14:00:00,33.72,33.77,33.71,33.76,194075.0,26.7787,26.8184,26.7707,26.8104,194075.0
2016-06-02 14:05:00,33.77,33.77,33.75,33.75,172058.0,26.8184,26.8184,26.8025,26.8025,172058.0
2016-06-02 14:10:00,33.75,33.76,33.73,33.73,118114.0,26.8025,26.8104,26.7866,26.7866,118114.0
2016-06-02 14:15:00,33.74,33.75,33.73,33.75,99639.0,26.7946,26.8025,26.7866,26.8025,99639.0
2016-06-02 14:20:00,33.75,33.76,33.74,33.76,64043.0,26.8025,26.8104,26.7946,26.8104,64043.0
2016-06-02 14:25:00,33.76,33.78,33.73,33.74,254430.0,26.8104,26.8263,26.7866,26.7946,254430.0
2016-06-02 14:30:00,33.73,33.74,33.71,33.72,83312.0,26.7866,26.7946,26.7707,26.7787,83312.0
2016-06-02 14:35:00,33.72,33.73,33.71,33.72,90527.0,26.7787,26.7866,26.7707,26.7787,90527.0
2016-06-02 14:40:00,33.71,33.73,33.71,33.73,61233.0,26.7707,26.7866,26.7707,26.7866,61233.0
2016-06-02 14:45:00,33.73,33.73,33.71,33.72,86865.0,26.7866,26.7866,26.7707,26.7787,86865.0
2016-06-02 14:50:00,33.72,33.74,33.71,33.73,110557.0,26.7787,26.7946,26.7707,26.7866,110557.0
2016-06-02 14:55:00,33.73,33.74,33.71,33.73,242419.0,26.7866,26.7946,26.7707,26.7866,242419.0
2016-06-02 15:00:00,33.73,33.74,33.72,33.73,55939.0,26.7866,26.7946,26.7787,26.7866,55939.0
2016-06-02 15:05:00,33.73,33.74,33.68,33.69,377757.0,26.7866,26.7946,26.7469,26.7548,377757.0
2016-06-02 15:10:00,33.69,33.72,33.68,33.72,177841.0,26.7548,26.7787,26.7469,26.7787,177841.0
2016-06-02 15:15:00,33.72,33.72,33.71,33.71,123049.0,26.7787,26.7787,26.7707,26.7707,123049.0
2016-06-02 15:20:00,33.71,33.72,33.71,33.72,60457.0,26.7707,26.7787,26.7707,26.7787,60457.0
2016-06-02 15:25:00,33.72,33.72,33.71,33.72,102551.0,26.7787,26.7787,26.7707,26.7787,102551.0
2016-06-02 15:30:00,33.72,33.73,33.71,33.73,161950.0,26.7787,26.7866,26.7707,26.7866,161950.0
2016-06-02 15:35:00,33.73,33.76,33.72,33.76,220128.0,26.7866,26.8104,26.7787,26.8104,220128.0
2016-06-02 15:40:00,33.76,33.77,33.73,33.73,535249.0,26.8104,26.8184,26.7866,26.7866,535249.0
2016-06-02 15:45:00,33.73,33.74,33.7,33.72,360760.0,26.7866,26.7946,26.7628,26.7787,360760.0
2016-06-02 15:50:00,33.72,33.73,33.71,33.73,169227.0,26.7787,26.7866,26.7707,26.7866,169227.0
2016-06-02 15:55:00,33.73,33.75,33.68,33.72,1627513.0,26.7866,26.8025,26.7469,26.7787,1627513.0
2016-06-03 09:30:00,33.69,33.77,33.69,33.73,569584.0,26.7548,26.8184,26.7548,26.7866,569584.0
2016-06-03 09:35:00,33.73,33.75,33.7,33.74,801182.0,26.7866,26.8025,26.7628,26.7946,801182.0
2016-06-03 09:40:00,33.74,33.75,33.72,33.74,260573.0,26.7946,26.8025,26.7787,26.7946,260573.0
2016-06-03 09:45:00,33.74,33.77,33.7,33.71,800362.0,26.7946,26.8184,26.7628,26.7707,800362.0
2016-06-03 09:50:00,33.71,33.72,33.65,33.69,609585.0,26.7707,26.7787,26.7231,26.7548,609585.0
2016-06-03 09:55:00,33.69,33.72,33.67,33.71,287142.0,26.7548,26.7787,26.739,26.7707,287142.0
2016-06-03 10:00:00,33.71,33.72,33.66,33.68,409279.0,26.7707,26.7787,26.731,26.7469,409279.0
2016-06-03 10:05:00,33.68,33.71,33.67,33.68,567881.0,26.7469,26.7707,26.739,26.7469,567881.0
2016-06-03 10:10:00,33.68,33.68,33.6,33.66,653310.0,26.7469,26.7469,26.6834,26.731,653310.0
2016-06-03 10:15:00,33.66,33.66,33.62,33.63,196381.0,26.731,26.731,26.6993,26.7072,196381.0
2016-06-03 10:20:00,33.63,33.63,33.56,33.63,373927.0,26.7072,26.7072,26.6516,26.7072,373927.0
2016-06-03 10:25:00,33.63,33.63,33.53,33.53,440548.0,26.7072,26.7072,26.6278,26.6278,440548.0
2016-06-03 10:30:00,33.53,33.57,33.47,33.57,1371875.0,26.6278,26.6596,26.5801,26.6596,1371875.0
2016-06-03 10:35:00,33.57,33.57,33.53,33.56,172967.0,26.6596,26.6596,26.6278,26.6516,172967.0
2016-06-03 10:40:00,33.56,33.58,33.55,33.57,252045.0,26.6516,26.6675,26.6437,26.6596,252045.0
2016-06-03 10:45:00,33.56,33.6,33.55,33.6,381417.0,26.6516,26.6834,26.6437,26.6834,381417.0
2016-06-03 10:50:00,33.6,33.65,33.59,33.63,320093.0,26.6834,26.7231,26.6754,26.7072,320093.0
2016-06-03 10:55:00,33.62,33.63,33.59,33.61,190275.0,26.6993,26.7072,26.6754,26.6913,190275.0
2016-06-03 11:00:00,33.61,33.64,33.59,33.6,126060.0,26.6913,26.7151,26.6754,26.6834,126060.0
2016-06-03 11:05:00,33.6,33.61,33.55,33.55,392756.0,26.6834,26.6913,26.6437,26.6437,392756.0
2016-06-03 11:10:00,33.55,33.56,33.53,33.55,358346.0,26.6437,26.6516,26.6278,26.6437,358346.0
2016-06-03 11:15:00,33.55,33.58,33.54,33.58,136588.0,26.6437,26.6675,26.6357,26.6675,136588.0
2016-06-03 11:20:00,33.58,33.59,33.56,33.57,143670.0,26.6675,26.6754,26.6516,26.6596,143670.0
2016-06-03 11:25:00,33.57,33.57,33.53,33.57,178183.0,26.6596,26.6596,26.6278,26.6596,178183.0
2016-06-03 11:30:00,33.57,33.63,33.56,33.61,243891.0,26.6596,26.7072,26.6516,26.6913,243891.0
2016-06-03 11:35:00,33.61,33.62,33.59,33.62,176478.0,26.6913,26.6993,26.6754,26.6993,176478.0
2016-06-03 11:40:00,33.62,33.66,33.61,33.65,132627.0,26.6993,26.731,26.6913,26.7231,132627.0
2016-06-03 11:45:00,33.65,33.65,33.61,33.64,125492.0,26.7231,26.7231,26.6913,26.7151,125492.0
2016-06-03 11:50:00,33.64,33.64,33.61,33.63,77312.0,26.7151,26.7151,26.6913,26.7072,77312.0
2016-06-03 11:55:00,33.63,33.67,33.61,33.66,151797.0,26.7072,26.739,26.6913,26.731,151797.0
2016-06-03 12:00:00,33.66,33.67,33.64,33.65,56651.0,26.731,26.739,26.7151,26.7231,56651.0
2016-06-03 12:05:00,33.65,33.65,33.63,33.64,47926.0,26.7231,26.7231,26.7072,26.7151,47926.0
2016-06-03 12:10:00,33.64,33.68,33.64,33.67,66191.0,26.7151,26.7469,26.7151,26.739,66191.0
2016-06-03 12:15:00,33.67,33.7,33.66,33.67,89152.0,26.739,26.7628,26.731,26.739,89152.0
2016-06-03 12:20:00,33.66,33.68,33.66,33.68,29990.0,26.731,26.7469,26.731,26.7469,29990.0
2016-06-03 12:25:00,33.68,33.7,33.67,33.7,47408.0,26.7469,26.7628,26.739,26.7628,47408.0
2016-06-03 12:30:00,33.7,33.74,33.68,33.74,266752.0,26.7628,26.7946,26.7469,26.7946,266752.0
2016-06-03 12:35:00,33.74,33.75,33.7,33.71,192355.0,26.7946,26.8025,26.7628,26.7707,192355.0
2016-06-03 12:40:00,33.7,33.71,33.68,33.7,98077.0,26.7628,26.7707,26.7469,26.7628,98077.0
2016-06-03 12:45:00,33.7,33.7,33.65,33.65,207041.0,26.7628,26.7628,26.7231,26.7231,207041.0
2016-06-03 12:50:00,33.65,33.67,33.64,33.67,105150.0,26.7231,26.739,26.7151,26.739,105150.0
2016-06-03 12:55:00,33.67,33.67,33.64,33.65,121119.0,26.739,26.739,26.7151,26.7231,121119.0
2016-06-03 13:00:00,33.65,33.66,33.63,33.65,102563.0,26.7231,26.731,26.7072,26.7231,102563.0
2016-06-03 13:05:00,33.65,33.66,33.63,33.66,47736.0,26.7231,26.731,26.7072,26.731,47736.0
2016-06-03 13:10:00,33.66,33.67,33.65,33.66,62013.0,26.731,26.739,26.7231,26.731,62013.0
2016-06-03 13:15:00,33.66,33.67,33.64,33.65,46436.0,26.731,26.739,26.7151,26.7231,46436.0
2016-06-03 13:20:00,33.65,33.67,33.64,33.67,64237.0,26.7231,26.739,26.7151,26.739,64237.0
2016-06-03 13:25:00,33.67,33.67,33.62,33.62,40972.0,26.739,26.739,26.6993,26.6993,40972.0
2016-06-03 13:30:00,33.63,33.64,33.61,33.64,71030.0,26.7072,26.7151,26.6913,26.7151,71030.0
2016-06-03 13:35:00,33.64,33.71,33.64,33.7,507191.0,26.7151,26.7707,26.7151,26.7628,507191.0
2016-06-03 13:40:00,33.7,33.75,33.7,33.75,221491.0,26.7628,26.8025,26.7628,26.8025,221491.0
2016-06-03 13:45:00,33.74,33.77,33.73,33.74,180518.0,26.7946,26.8184,26.7866,26.7946,180518.0
2016-06-03 13:50:00,33.73,33.75,33.73,33.73,142069.0,26.7866,26.8025,26.7866,26.7866,142069.0
2016-06-03 13:55:00,33.73,33.75,33.73,33.74,43322.0,26.7866,26.8025,26.7866,26.7946,43322.0
2016-06-03 14:00:00,33.74,33.74,33.71,33.72,83301.0,26.7946,26.7946,26.7707,26.7787,83301.0
2016-06-03 14:05:00,33.73,33.75,33.7,33.75,345517.0,26.7866,26.8025,26.7628,26.8025,345517.0
2016-06-03 14:10:00,33.75,33.75,33.74,33.75,41074.0,26.8025,26.8025,26.7946,26.8025,41074.0
2016-06-03 14:15:00,33.74,33.75,33.69,33.71,323842.0,26.7946,26.8025,26.7548,26.7707,323842.0
2016-06-03 14:20:00,33.7,33.72,33.68,33.71,113643.0,26.7628,26.7787,26.7469,26.7707,113643.0
2016-06-03 14:25:00,33.7,33.77,33.7,33.77,266881.0,26.7628,26.8184,26.7628,26.8184,266881.0
2016-06-03 14:30:00,33.76,33.78,33.76,33.78,29177.0,26.8104,26.8263,26.8104,26.8263,29177.0
2016-06-03 14:35:00,33.78,33.81,33.77,33.81,146863.0,26.8263,26.8501,26.8184,26.8501,146863.0
2016-06-03 14:40:00,33.81,33.81,33.78,33.79,95671.0,26.8501,26.8501,26.8263,26.8343,95671.0
2016-06-03 14:45:00,33.79,33.83,33.78,33.82,306293.0,26.8343,26.866,26.8263,26.8581,306293.0
2016-06-03 14:50:00,33.82,33.88,33.82,33.88,218623.0,26.8581,26.9057,26.8581,26.9057,218623.0
2016-06-03 14:55:00,33.88,33.89,33.85,33.85,207580.0,26.9057,26.9137,26.8819,26.8819,207580.0
2016-06-03 15:00:00,33.85,33.85,33.81,33.82,93436.0,26.8819,26.8819,26.8501,26.8581,93436.0
2016-06-03 15:05:00,33.82,33.83,33.78,33.79,107542.0,26.8581,26.866,26.8263,26.8343,107542.0
2016-06-03 15:10:00,33.79,33.81,33.78,33.81,143361.0,26.8343,26.8501,26.8263,26.8501,143361.0
2016-06-03 15:15:00,33.8,33.81,33.78,33.78,74550.0,26.8422,26.8501,26.8263,26.8263,74550.0
2016-06-03 15:20:00,33.78,33.79,33.77,33.79,91430.0,26.8263,26.8343,26.8184,26.8343,91430.0
2016-06-03 15:25:00,33.79,33.83,33.78,33.83,262263.0,26.8343,26.866,26.8263,26.866,262263.0
2016-06-03 15:30:00,33.83,33.83,33.76,33.77,440364.0,26.866,26.866,26.8104,26.8184,440364.0
2016-06-03 15:35:00,33.76,33.78,33.76,33.78,162470.0,26.8104,26.8263,26.8104,26.8263,162470.0
2016-06-03 15:40:00,33.77,33.81,33.76,33.8,428504.0,26.8184,26.8501,26.8104,26.8422,428504.0
2016-06-03 15:45:00,33.8,33.81,33.74,33.76,339721.0,26.8422,26.8501,26.7946,26.8104,339721.0
2016-06-03 15:50:00,33.76,33.77,33.75,33.76,547699.0,26.8104,26.8184,26.8025,26.8104,547699.0
2016-06-03 15:55:00,33.76,33.78,33.72,33.77,1122638.0,26.8104,26.8263,26.7787,26.8184,1122638.0
2016-06-06 09:30:00,33.99,34.04,33.94,33.98,563885.0,26.9931,27.0328,26.9534,26.9852,563885.0
2016-06-06 09:35:00,33.98,33.99,33.95,33.98,216664.0,26.9852,26.9931,26.9613,26.9852,216664.0
2016-06-06 09:40:00,33.98,34.04,33.96,34.02,740130.0,26.9852,27.0328,26.9693,27.0169,740130.0
2016-06-06 09:45:00,34.03,34.12,34.03,34.09,848554.0,27.0249,27.0963,27.0249,27.0725,848554.0
2016-06-06 09:50:00,34.1,34.16,34.09,34.15,493398.0,27.0804,27.1281,27.0725,27.1202,493398.0
2016-06-06 09:55:00,34.15,34.15,34.13,34.13,155721.0,27.1202,27.1202,27.1043,27.1043,155721.0
2016-06-06 10:00:00,34.14,34.17,34.13,34.13,187609.0,27.1122,27.136,27.1043,27.1043,187609.0
2016-06-06 10:05:00,34.14,34.16,34.13,34.14,347794.0,27.1122,27.1281,27.1043,27.1122,347794.0
2016-06-06 10:10:00,34.15,34.15,34.12,34.13,140724.0,27.1202,27.1202,27.0963,27.1043,140724.0
2016-06-06 10:15:00,34.13,34.16,34.13,34.16,235165.0,27.1043,27.1281,27.1043,27.1281,235165.0
2016-06-06 10:20:00,34.16,34.17,34.13,34.16,184108.0,27.1281,27.136,27.1043,27.1281,184108.0
2016-06-06 10:25:00,34.16,34.17,34.14,34.14,375725.0,27.1281,27.136,27.1122,27.1122,375725.0
2016-06-06 10:30:00,34.14,34.17,34.13,34.16,343424.0,27.1122,27.136,27.1043,27.1281,343424.0
2016-06-06 10:35:00,34.17,34.18,34.14,34.15,178510.0,27.136,27.144,27.1122,27.1202,178510.0
2016-06-06 10:40:00,34.15,34.17,34.14,34.16,119559.0,27.1202,27.136,27.1122,27.1281,119559.0
2016-06-06 10:45:00,34.16,34.17,34.15,34.16,82332.0,27.1281,27.136,27.1202,27.1281,82332.0
2016-06-06 10:50:00,34.17,34.17,34.13,34.15,291092.0,27.136,27.136,27.1043,27.1202,291092.0
2016-06-06 10:55:00,34.15,34.19,34.15,34.19,200309.0,27.1202,27.1519,27.1202,27.1519,200309.0
2016-06-06 11:00:00,34.19,34.19,34.17,34.17,168104.0,27.1519,27.1519,27.136,27.136,168104.0
2016-06-06 11:05:00,34.17,34.19,34.17,34.19,228427.0,27.136,27.1519,27.136,27.1519,228427.0
2016-06-06 11:10:00,34.18,34.19,34.17,34.18,199507.0,27.144,27.1519,27.136,27.144,199507.0
2016-06-06 11:15:00,34.18,34.19,34.17,34.17,83230.0,27.144,27.1519,27.136,27.136,83230.0
2016-06-06 11:20:00,34.17,34.18,34.16,34.17,150483.0,27.136,27.144,27.1281,27.136,150483.0
2016-06-06 11:25:00,34.16,34.18,34.15,34.16,391109.0,27.1281,27.144,27.1202,27.1281,391109.0
2016-06-06 11:30:00,34.16,34.17,34.14,34.15,217548.0,27.1281,27.136,27.1122,27.1202,217548.0
2016-06-06 11:35:00,34.15,34.15,34.12,34.15,474182.0,27.1202,27.1202,27.0963,27.1202,474182.0
2016-06-06 11:40:00,34.16,34.17,34.15,34.16,116282.0,27.1281,27.136,27.1202,27.1281,116282.0
2016-06-06 11:45:00,34.16,34.18,34.14,34.15,87902.0,27.1281,27.144,27.1122,27.1202,87902.0
2016-06-06 11:50:00,34.16,34.16,34.14,34.14,65475.0,27.1281,27.1281,27.1122,27.1122,65475.0
2016-06-06 11:55:00,34.15,34.15,34.1,34.1,155796.0,27.1202,27.1202,27.0804,27.0804,155796.0
2016-06-06 12:00:00,34.11,34.11,34.08,34.08,76021.0,27.0884,27.0884,27.0646,27.0646,76021.0
2016-06-06 12:05:00,34.08,34.11,34.08,34.11,105192.0,27.0646,27.0884,27.0646,27.0884,105192.0
2016-06-06 12:10:00,34.1,34.12,34.1,34.11,40506.0,27.0804,27.0963,27.0804,27.0884,40506.0
2016-06-06 12:15:00,34.12,34.12,34.1,34.12,157081.0,27.0963,27.0963,27.0804,27.0963,157081.0
2016-06-06 12:20:00,34.12,34.13,34.11,34.13,110316.0,27.0963,27.1043,27.0884,27.1043,110316.0
2016-06-06 12:25:00,34.13,34.13,34.09,34.11,81554.0,27.1043,27.1043,27.0725,27.0884,81554.0
2016-06-06 12:30:00,34.11,34.15,34.02,34.14,493846.0,27.0884,27.1202,27.0169,27.1122,493846.0
2016-06-06 12:35:00,34.14,34.15,34.07,34.08,147848.0,27.1122,27.1202,27.0566,27.0646,147848.0
2016-06-06 12:40:00,34.08,34.1,34.06,34.09,164411.0,27.0646,27.0804,27.0487,27.0725,164411.0
2016-06-06 12:45:00,34.09,34.09,34.05,34.06,174006.0,27.0725,27.0725,27.0407,27.0487,174006.0
2016-06-06 12:50:00,34.05,34.06,34.0,34.04,182544.0,27.0407,27.0487,27.001,27.0328,182544.0
2016-06-06 12:55:00,34.04,34.09,34.01,34.09,73236.0,27.0328,27.0725,27.009,27.0725,73236.0
2016-06-06 13:00:00,34.08,34.13,34.08,34.11,153022.0,27.0646,27.1043,27.0646,27.0884,153022.0
2016-06-06 13:05:00,34.11,34.15,34.11,34.14,109021.0,27.0884,27.1202,27.0884,27.1122,109021.0
2016-06-06 13:10:00,34.14,34.16,34.13,34.16,264889.0,27.1122,27.1281,27.1043,27.1281,264889.0
2016-06-06 13:15:00,34.16,34.19,34.15,34.16,221454.0,27.1281,27.1519,27.1202,27.1281,221454.0
2016-06-06 13:20:00,34.16,34.17,34.14,34.16,116183.0,27.1281,27.136,27.1122,27.1281,116183.0
2016-06-06 13:25:00,34.16,34.17,34.16,34.17,32492.0,27.1281,27.136,27.1281,27.136,32492.0
2016-06-06 13:30:00,34.16,34.17,34.13,34.14,119820.0,27.1281,27.136,27.1043,27.1122,119820.0
2016-06-06 13:35:00,34.14,34.15,34.13,34.14,52445.0,27.1122,27.1202,27.1043,27.1122,52445.0
2016-06-06 13:40:00,34.15,34.21,34.14,34.2,475962.0,27.1202,27.1678,27.1122,27.1599,475962.0
2016-06-06 13:45:00,34.2,34.26,34.2,34.24,522290.0,27.1599,27.2075,27.1599,27.1916,522290.0
2016-06-06 13:50:00,34.23,34.28,34.22,34.26,353872.0,27.1837,27.2234,27.1757,27.2075,353872.0
2016-06-06 13:55:00,34.26,34.3,34.23,34.23,447033.0,27.2075,27.2393,27.1837,27.1837,447033.0
2016-06-06 14:00:00,34.24,34.3,34.23,34.3,266618.0,27.1916,27.2393,27.1837,27.2393,266618.0
2016-06-06 14:05:00,34.3,34.3,34.25,34.29,597099.0,27.2393,27.2393,27.1996,27.2313,597099.0
2016-06-06 14:10:00,34.29,34.32,34.28,34.31,177250.0,27.2313,27.2552,27.2234,27.2472,177250.0
2016-06-06 14:15:00,34.32,34.32,34.28,34.32,381994.0,27.2552,27.2552,27.2234,27.2552,381994.0
2016-06-06 14:20:00,34.31,34.32,34.3,34.31,56308.0,27.2472,27.2552,27.2393,27.2472,56308.0
2016-06-06 14:25:00,34.31,34.33,34.31,34.32,101548.0,27.2472,27.2631,27.2472,27.2552,101548.0
2016-06-06 14:30:00,34.32,34.32,34.28,34.29,240516.0,27.2552,27.2552,27.2234,27.2313,240516.0
2016-06-06 14:35:00,34.29,34.3,34.27,34.27,107274.0,27.2313,27.2393,27.2155,27.2155,107274.0
2016-06-06 14:40:00,34.27,34.28,34.26,34.27,107897.0,27.2155,27.2234,27.2075,27.2155,107897.0
2016-06-06 14:45:00,34.27,34.28,34.25,34.27,90161.0,27.2155,27.2234,27.1996,27.2155,90161.0
2016-06-06 14:50:00,34.27,34.29,34.26,34.29,71133.0,27.2155,27.2313,27.2075,27.2313,71133.0
2016-06-06 14:55:00,34.29,34.3,34.26,34.26,119412.0,27.2313,27.2393,27.2075,27.2075,119412.0
2016-06-06 15:00:00,34.26,34.27,34.25,34.26,141574.0,27.2075,27.2155,27.1996,27.2075,141574.0
2016-06-06 15:05:00,34.26,34.28,34.25,34.26,190970.0,27.2075,27.2234,27.1996,27.2075,190970.0
2016-06-06 15:10:00,34.27,34.29,34.26,34.29,106365.0,27.2155,27.2313,27.2075,27.2313,106365.0
2016-06-06 15:15:00,34.29,34.29,34.26,34.27,81616.0,27.2313,27.2313,27.2075,27.2155,81616.0
2016-06-06 15:20:00,34.27,34.29,34.26,34.27,350037.0,27.2155,27.2313,27.2075,27.2155,350037.0
2016-06-06 15:25:00,34.27,34.29,34.26,34.28,221867.0,27.2155,27.2313,27.2075,27.2234,221867.0
2016-06-06 15:30:00,34.27,34.29,34.27,34.28,223161.0,27.2155,27.2313,27.2155,27.2234,223161.0
2016-06-06 15:35:00,34.27,34.29,34.27,34.28,237703.0,27.2155,27.2313,27.2155,27.2234,237703.0
2016-06-06 15:40:00,34.28,34.29,34.26,34.27,341080.0,27.2234,27.2313,27.2075,27.2155,341080.0
2016-06-06 15:45:00,34.27,34.27,34.23,34.23,634710.0,27.2155,27.2155,27.1837,27.1837,634710.0
2016-06-06 15:50:00,34.23,34.23,34.19,34.21,664280.0,27.1837,27.1837,27.1519,27.1678,664280.0
2016-06-06 15:55:00,34.21,34.24,34.2,34.22,1440046.0,27.1678,27.1916,27.1599,27.1757,1440046.0
2016-06-07 09:30:00,34.61,34.68,34.59,34.67,637020.0,27.4855,27.5411,27.4696,27.5331,637020.0
2016-06-07 09:35:00,34.67,34.71,34.66,34.7,630516.0,27.5331,27.5649,27.5252,27.5569,630516.0
2016-06-07 09:40:00,34.7,34.75,34.69,34.74,1300331.0,27.5569,27.5966,27.549,27.5887,1300331.0
2016-06-07 09:45:00,34.73,34.74,34.66,34.68,775183.0,27.5808,27.5887,27.5252,27.5411,775183.0
2016-06-07 09:50:00,34.67,34.69,34.64,34.67,668723.0,27.5331,27.549,27.5093,27.5331,668723.0
2016-06-07 09:55:00,34.67,34.68,34.65,34.68,234546.0,27.5331,27.5411,27.5172,27.5411,234546.0
2016-06-07 10:00:00,34.68,34.71,34.67,34.7,329103.0,27.5411,27.5649,27.5331,27.5569,329103.0
2016-06-07 10:05:00,34.7,34.72,34.68,34.7,330008.0,27.5569,27.5728,27.5411,27.5569,330008.0
2016-06-07 10:10:00,34.7,34.74,34.7,34.7,278295.0,27.5569,27.5887,27.5569,27.5569,278295.0
2016-06-07 10:15:00,34.7,34.73,34.69,34.71,237789.0,27.5569,27.5808,27.549,27.5649,237789.0
2016-06-07 10:20:00,34.71,34.73,34.71,34.72,205589.0,27.5649,27.5808,27.5649,27.5728,205589.0
2016-06-07 10:25:00,34.72,34.72,34.7,34.72,353163.0,27.5728,27.5728,27.5569,27.5728,353163.0
2016-06-07 10:30:00,34.72,34.75,34.71,34.73,565719.0,27.5728,27.5966,27.5649,27.5808,565719.0
2016-06-07 10:35:00,34.73,34.73,34.7,34.71,253715.0,27.5808,27.5808,27.5569,27.5649,253715.0
2016-06-07 10:40:00,34.72,34.75,34.71,34.75,317247.0,27.5728,27.5966,27.5649,27.5966,317247.0
2016-06-07 10:45:00,34.75,34.75,34.7,34.72,452561.0,27.5966,27.5966,27.5569,27.5728,452561.0
2016-06-07 10:50:00,34.71,34.72,34.68,34.7,170105.0,27.5649,27.5728,27.5411,27.5569,170105.0
2016-06-07 10:55:00,34.7,34.71,34.68,34.7,135266.0,27.5569,27.5649,27.5411,27.5569,135266.0
2016-06-07 11:00:00,34.7,34.74,34.7,34.73,368015.0,27.5569,27.5887,27.5569,27.5808,368015.0
2016-06-07 11:05:00,34.73,34.76,34.72,34.76,485310.0,27.5808,27.6046,27.5728,27.6046,485310.0
2016-06-07 11:10:00,34.76,34.76,34.72,34.72,152289.0,27.6046,27.6046,27.5728,27.5728,152289.0
2016-06-07 11:15:00,34.73,34.74,34.71,34.74,182023.0,27.5808,27.5887,27.5649,27.5887,182023.0
2016-06-07 11:20:00,34.73,34.78,34.73,34.75,328186.0,27.5808,27.6205,27.5808,27.5966,328186.0
2016-06-07 11:25:00,34.75,34.75,34.71,34.72,517604.0,27.5966,27.5966,27.5649,27.5728,517604.0
2016-06-07 11:30:00,34.72,34.74,34.71,34.73,260898.0,27.5728,27.5887,27.5649,27.5808,260898.0
2016-06-07 11:35:00,34.73,34.74,34.67,34.68,295810.0,27.5808,27.5887,27.5331,27.5411,295810.0
2016-06-07 11:40:00,34.68,34.71,34.67,34.7,95761.0,27.5411,27.5649,27.5331,27.5569,95761.0
2016-06-07 11:45:00,34.71,34.72,34.67,34.67,148447.0,27.5649,27.5728,27.5331,27.5331,148447.0
2016-06-07 11:50:00,34.67,34.69,34.66,34.66,1200138.0,27.5331,27.549,27.5252,27.5252,1200138.0
2016-06-07 11:55:00,34.66,34.66,34.61,34.62,598254.0,27.5252,27.5252,27.4855,27.4934,598254.0
2016-06-07 12:00:00,34.62,34.66,34.61,34.63,274179.0,27.4934,27.5252,27.4855,27.5013,274179.0
2016-06-07 12:05:00,34.63,34.65,34.63,34.65,182287.0,27.5013,27.5172,27.5013,27.5172,182287.0
2016-06-07 12:10:00,34.65,34.65,34.64,34.65,47645.0,27.5172,27.5172,27.5093,27.5172,47645.0
2016-06-07 12:15:00,34.65,34.67,34.64,34.66,46658.0,27.5172,27.5331,27.5093,27.5252,46658.0
2016-06-07 12:20:00,34.66,34.68,34.65,34.66,55340.0,27.5252,27.5411,27.5172,27.5252,55340.0
2016-06-07 12:25:00,34.67,34.7,34.67,34.69,159597.0,27.5331,27.5569,27.5331,27.549,159597.0
2016-06-07 12:30:00,34.69,34.7,34.68,34.7,31212.0,27.549,27.5569,27.5411,27.5569,31212.0
2016-06-07 12:35:00,34.69,34.7,34.68,34.7,34023.0,27.549,27.5569,27.5411,27.5569,34023.0
2016-06-07 12:40:00,34.7,34.71,34.69,34.7,51787.0,27.5569,27.5649,27.549,27.5569,51787.0
2016-06-07 12:45:00,34.7,34.71,34.69,34.69,41637.0,27.5569,27.5649,27.549,27.549,41637.0
2016-06-07 12:50:00,34.69,34.7,34.65,34.66,332363.0,27.549,27.5569,27.5172,27.5252,332363.0
2016-06-07 12:55:00,34.66,34.67,34.65,34.66,100225.0,27.5252,27.5331,27.5172,27.5252,100225.0
2016-06-07 13:00:00,34.65,34.66,34.64,34.66,132546.0,27.5172,27.5252,27.5093,27.5252,132546.0
2016-06-07 13:05:00,34.66,34.68,34.65,34.68,61550.0,27.5252,27.5411,27.5172,27.5411,61550.0
2016-06-07 13:10:00,34.68,34.68,34.66,34.67,37630.0,27.5411,27.5411,27.5252,27.5331,37630.0
2016-06-07 13:15:00,34.67,34.67,34.65,34.67,25885.0,27.5331,27.5331,27.5172,27.5331,25885.0
2016-06-07 13:20:00,34.67,34.67,34.66,34.67,8795.0,27.5331,27.5331,27.5252,27.5331,8795.0
2016-06-07 13:25:00,34.66,34.67,34.66,34.67,40943.0,27.5252,27.5331,27.5252,27.5331,40943.0
2016-06-07 13:30:00,34.66,34.67,34.65,34.66,69423.0,27.5252,27.5331,27.5172,27.5252,69423.0
2016-06-07 13:35:00,34.66,34.66,34.65,34.66,92984.0,27.5252,27.5252,27.5172,27.5252,92984.0
2016-06-07 13:40:00,34.65,34.67,34.65,34.67,36308.0,27.5172,27.5331,27.5172,27.5331,36308.0
2016-06-07 13:45:00,34.67,34.67,34.65,34.66,53929.0,27.5331,27.5331,27.5172,27.5252,53929.0
2016-06-07 13:50:00,34.65,34.66,34.62,34.66,445764.0,27.5172,27.5252,27.4934,27.5252,445764.0
2016-06-07 13:55:00,34.66,34.7,34.65,34.7,1005840.0,27.5252,27.5569,27.5172,27.5569,1005840.0
2016-06-07 14:00:00,34.7,34.73,34.69,34.69,300859.0,27.5569,27.5808,27.549,27.549,300859.0
2016-06-07 14:05:00,34.69,34.72,34.69,34.7,129470.0,27.549,27.5728,27.549,27.5569,129470.0
2016-06-07 14:10:00,34.7,34.71,34.68,34.71,106856.0,27.5569,27.5649,27.5411,27.5649,106856.0
2016-06-07 14:15:00,34.71,34.72,34.7,34.71,31440.0,27.5649,27.5728,27.5569,27.5649,31440.0
2016-06-07 14:20:00,34.71,34.73,34.7,34.71,54107.0,27.5649,27.5808,27.5569,27.5649,54107.0
2016-06-07 14:25:00,34.71,34.74,34.71,34.72,72130.0,27.5649,27.5887,27.5649,27.5728,72130.0
2016-06-07 14:30:00,34.72,34.74,34.71,34.73,64605.0,27.5728,27.5887,27.5649,27.5808,64605.0
2016-06-07 14:35:00,34.73,34.73,34.7,34.7,48141.0,27.5808,27.5808,27.5569,27.5569,48141.0
2016-06-07 14:40:00,34.7,34.72,34.69,34.7,91232.0,27.5569,27.5728,27.549,27.5569,91232.0
2016-06-07 14:45:00,34.7,34.71,34.68,34.68,101534.0,27.5569,27.5649,27.5411,27.5411,101534.0
2016-06-07 14:50:00,34.68,34.72,34.68,34.72,101968.0,27.5411,27.5728,27.5411,27.5728,101968.0
2016-06-07 14:55:00,34.72,34.72,34.68,34.68,137960.0,27.5728,27.5728,27.5411,27.5411,137960.0
2016-06-07 15:00:00,34.69,34.7,34.67,34.7,97305.0,27.549,27.5569,27.5331,27.5569,97305.0
2016-06-07 15:05:00,34.7,34.71,34.68,34.7,1032886.0,27.5569,27.5649,27.5411,27.5569,1032886.0
2016-06-07 15:10:00,34.7,34.71,34.69,34.7,163428.0,27.5569,27.5649,27.549,27.5569,163428.0
2016-06-07 15:15:00,34.69,34.7,34.65,34.66,308842.0,27.549,27.5569,27.5172,27.5252,308842.0
2016-06-07 15:20:00,34.66,34.68,34.65,34.66,225078.0,27.5252,27.5411,27.5172,27.5252,225078.0
2016-06-07 15:25:00,34.66,34.67,34.65,34.66,339187.0,27.5252,27.5331,27.5172,27.5252,339187.0
2016-06-07 15:30:00,34.65,34.66,34.64,34.65,590351.0,27.5172,27.5252,27.5093,27.5172,590351.0
2016-06-07 15:35:00,34.64,34.66,34.62,34.64,609447.0,27.5093,27.5252,27.4934,27.5093,609447.0
2016-06-07 15:40:00,34.63,34.64,34.6,34.6,516650.0,27.5013,27.5093,27.4775,27.4775,516650.0
2016-06-07 15:45:00,34.6,34.62,34.59,34.61,455141.0,27.4775,27.4934,27.4696,27.4855,455141.0
2016-06-07 15:50:00,34.6,34.62,34.59,34.62,524443.0,27.4775,27.4934,27.4696,27.4934,524443.0
2016-06-07 15:55:00,34.61,34.63,34.61,34.63,1074089.0,27.4855,27.5013,27.4855,27.5013,1074089.0
2016-06-08 09:30:00,34.66,34.7,34.65,34.7,397447.0,27.5252,27.5569,27.5172,27.5569,397447.0
2016-06-08 09:35:00,34.7,34.73,34.69,34.73,311782.0,27.5569,27.5808,27.549,27.5808,311782.0
2016-06-08 09:40:00,34.73,34.75,34.72,34.75,276846.0,27.5808,27.5966,27.5728,27.5966,276846.0
2016-06-08 09:45:00,34.75,34.8,34.75,34.79,754873.0,27.5966,27.6364,27.5966,27.6284,754873.0
2016-06-08 09:50:00,34.8,34.8,34.78,34.78,158124.0,27.6364,27.6364,27.6205,27.6205,158124.0
2016-06-08 09:55:00,34.78,34.79,34.76,34.79,143623.0,27.6205,27.6284,27.6046,27.6284,143623.0
2016-06-08 10:00:00,34.78,34.79,34.74,34.75,176023.0,27.6205,27.6284,27.5887,27.5966,176023.0
2016-06-08 10:05:00,34.75,34.78,34.72,34.72,209138.0,27.5966,27.6205,27.5728,27.5728,209138.0
2016-06-08 10:10:00,34.72,34.73,34.66,34.68,385978.0,27.5728,27.5808,27.5252,27.5411,385978.0
2016-06-08 10:15:00,34.68,34.71,34.65,34.69,572711.0,27.5411,27.5649,27.5172,27.549,572711.0
2016-06-08 10:20:00,34.69,34.73,34.69,34.72,239466.0,27.549,27.5808,27.549,27.5728,239466.0
2016-06-08 10:25:00,34.72,34.75,34.71,34.73,103328.0,27.5728,27.5966,27.5649,27.5808,103328.0
2016-06-08 10:30:00,34.73,34.77,34.7,34.75,232101.0,27.5808,27.6125,27.5569,27.5966,232101.0
2016-06-08 10:35:00,34.74,34.75,34.73,34.74,90436.0,27.5887,27.5966,27.5808,27.5887,90436.0
2016-06-08 10:40:00,34.74,34.77,34.72,34.77,292557.0,27.5887,27.6125,27.5728,27.6125,292557.0
2016-06-08 10:45:00,34.76,34.79,34.75,34.78,273786.0,27.6046,27.6284,27.5966,27.6205,273786.0
2016-06-08 10:50:00,34.77,34.79,34.75,34.76,320648.0,27.6125,27.6284,27.5966,27.6046,320648.0
2016-06-08 10:55:00,34.75,34.77,34.72,34.73,167383.0,27.5966,27.6125,27.5728,27.5808,167383.0
2016-06-08 11:00:00,34.73,34.75,34.68,34.7,341683.0,27.5808,27.5966,27.5411,27.5569,341683.0
2016-06-08 11:05:00,34.7,34.72,34.65,34.68,181645.0,27.5569,27.5728,27.5172,27.5411,181645.0
2016-06-08 11:10:00,34.69,34.71,34.67,34.71,235684.0,27.549,27.5649,27.5331,27.5649,235684.0
2016-06-08 11:15:00,34.72,34.72,34.69,34.7,119869.0,27.5728,27.5728,27.549,27.5569,119869.0
2016-06-08 11:20:00,34.7,34.73,34.7,34.72,112908.0,27.5569,27.5808,27.5569,27.5728,112908.0
2016-06-08 11:25:00,34.71,34.74,34.7,34.73,75672.0,27.5649,27.5887,27.5569,27.5808,75672.0
2016-06-08 11:30:00,34.73,34.75,34.7,34.7,113065.0,27.5808,27.5966,27.5569,27.5569,113065.0
2016-06-08 11:35:00,34.7,34.74,34.7,34.74,148583.0,27.5569,27.5887,27.5569,27.5887,148583.0
2016-06-08 11:40:00,34.74,34.76,34.71,34.73,236307.0,27.5887,27.6046,27.5649,27.5808,236307.0
2016-06-08 11:45:00,34.73,34.74,34.7,34.7,87676.0,27.5808,27.5887,27.5569,27.5569,87676.0
2016-06-08 11:50:00,34.7,34.71,34.65,34.67,196585.0,27.5569,27.5649,27.5172,27.5331,196585.0
2016-06-08 11:55:00,34.66,34.68,34.64,34.67,209695.0,27.5252,27.5411,27.5093,27.5331,209695.0
2016-06-08 12:00:00,34.66,34.69,34.66,34.69,49714.0,27.5252,27.549,27.5252,27.549,49714.0
2016-06-08 12:05:00,34.69,34.72,34.69,34.71,351743.0,27.549,27.5728,27.549,27.5649,351743.0
2016-06-08 12:10:00,34.71,34.74,34.71,34.73,247012.0,27.5649,27.5887,27.5649,27.5808,247012.0
2016-06-08 12:15:00,34.73,34.74,34.7,34.7,106345.0,27.5808,27.5887,27.5569,27.5569,106345.0
2016-06-08 12:20:00,34.7,34.72,34.69,34.7,98162.0,27.5569,27.5728,27.549,27.5569,98162.0
2016-06-08 12:25:00,34.71,34.71,34.69,34.71,36955.0,27.5649,27.5649,27.549,27.5649,36955.0
2016-06-08 12:30:00,34.71,34.72,34.68,34.69,64150.0,27.5649,27.5728,27.5411,27.549,64150.0
2016-06-08 12:35:00,34.69,34.7,34.66,34.66,86844.0,27.549,27.5569,27.5252,27.5252,86844.0
2016-06-08 12:40:00,34.66,34.68,34.65,34.68,206720.0,27.5252,27.5411,27.5172,27.5411,206720.0
2016-06-08 12:45:00,34.68,34.68,34.65,34.66,61781.0,27.5411,27.5411,27.5172,27.5252,61781.0
2016-06-08 12:50:00,34.66,34.67,34.65,34.66,57906.0,27.5252,27.5331,27.5172,27.5252,57906.0
2016-06-08 12:55:00,34.66,34.7,34.65,34.69,210299.0,27.5252,27.5569,27.5172,27.549,210299.0
2016-06-08 13:00:00,34.7,34.7,34.68,34.69,112371.0,27.5569,27.5569,27.5411,27.549,112371.0
2016-06-08 13:05:00,34.69,34.71,34.69,34.69,47633.0,27.549,27.5649,27.549,27.549,47633.0
2016-06-08 13:10:00,34.69,34.72,34.68,34.7,306491.0,27.549,27.5728,27.5411,27.5569,306491.0
2016-06-08 13:15:00,34.7,34.72,34.69,34.72,258609.0,27.5569,27.5728,27.549,27.5728,258609.0
2016-06-08 13:20:00,34.72,34.72,34.68,34.69,91459.0,27.5728,27.5728,27.5411,27.549,91459.0
2016-06-08 13:25:00,34.69,34.7,34.66,34.66,972884.0,27.549,27.5569,27.5252,27.5252,972884.0
2016-06-08 13:30:00,34.66,34.69,34.64,34.69,94132.0,27.5252,27.549,27.5093,27.549,94132.0
2016-06-08 13:35:00,34.69,34.71,34.68,34.7,89703.0,27.549,27.5649,27.5411,27.5569,89703.0
2016-06-08 13:40:00,34.7,34.71,34.69,34.7,92208.0,27.5569,27.5649,27.549,27.5569,92208.0
2016-06-08 13:45:00,34.7,34.7,34.68,34.7,49339.0,27.5569,27.5569,27.5411,27.5569,49339.0
2016-06-08 13:50:00,34.7,34.72,34.7,34.72,76595.0,27.5569,27.5728,27.5569,27.5728,76595.0
2016-06-08 13:55:00,34.71,34.72,34.7,34.72,35210.0,27.5649,27.5728,27.5569,27.5728,35210.0
2016-06-08 14:00:00,34.72,34.73,34.71,34.72,97257.0,27.5728,27.5808,27.5649,27.5728,97257.0
2016-06-08 14:05:00,34.72,34.74,34.7,34.7,101699.0,27.5728,27.5887,27.5569,27.5569,101699.0
2016-06-08 14:10:00,34.7,34.73,34.7,34.72,53547.0,27.5569,27.5808,27.5569,27.5728,53547.0
2016-06-08 14:15:00,34.72,34.75,34.72,34.73,78143.0,27.5728,27.5966,27.5728,27.5808,78143.0
2016-06-08 14:20:00,34.73,34.74,34.72,34.73,62519.0,27.5808,27.5887,27.5728,27.5808,62519.0
2016-06-08 14:25:00,34.73,34.77,34.72,34.76,207079.0,27.5808,27.6125,27.5728,27.6046,207079.0
2016-06-08 14:30:00,34.77,34.77,34.75,34.77,81965.0,27.6125,27.6125,27.5966,27.6125,81965.0
2016-06-08 14:35:00,34.77,34.8,34.76,34.79,215031.0,27.6125,27.6364,27.6046,27.6284,215031.0
2016-06-08 14:40:00,34.78,34.79,34.75,34.79,214323.0,27.6205,27.6284,27.5966,27.6284,214323.0
2016-06-08 14:45:00,34.79,34.81,34.77,34.77,295431.0,27.6284,27.6443,27.6125,27.6125,295431.0
2016-06-08 14:50:00,34.78,34.78,34.76,34.78,88384.0,27.6205,27.6205,27.6046,27.6205,88384.0
2016-06-08 14:55:00,34.78,34.78,34.76,34.77,39105.0,27.6205,27.6205,27.6046,27.6125,39105.0
2016-06-08 15:00:00,34.77,34.78,34.74,34.77,79060.0,27.6125,27.6205,27.5887,27.6125,79060.0
2016-06-08 15:05:00,34.77,34.78,34.76,34.78,48721.0,27.6125,27.6205,27.6046,27.6205,48721.0
2016-06-08 15:10:00,34.78,34.8,34.76,34.8,99003.0,27.6205,27.6364,27.6046,27.6364,99003.0
2016-06-08 15:15:00,34.79,34.8,34.76,34.77,68315.0,27.6284,27.6364,27.6046,27.6125,68315.0
2016-06-08 15:20:00,34.77,34.77,34.73,34.74,165684.0,27.6125,27.6125,27.5808,27.5887,165684.0
2016-06-08 15:25:00,34.73,34.76,34.73,34.75,97297.0,27.5808,27.6046,27.5808,27.5966,97297.0
2016-06-08 15:30:00,34.75,34.75,34.73,34.73,104518.0,27.5966,27.5966,27.5808,27.5808,104518.0
2016-06-08 15:35:00,34.73,34.74,34.73,34.74,43238.0,27.5808,27.5887,27.5808,27.5887,43238.0
2016-06-08 15:40:00,34.73,34.74,34.72,34.73,113321.0,27.5808,27.5887,27.5728,27.5808,113321.0
2016-06-08 15:45:00,34.73,34.74,34.71,34.72,217788.0,27.5808,27.5887,27.5649,27.5728,217788.0
2016-06-08 15:50:00,34.72,34.74,34.71,34.72,179024.0,27.5728,27.5887,27.5649,27.5728,179024.0
2016-06-08 15:55:00,34.72,34.76,34.71,34.73,919035.0,27.5728,27.6046,27.5649,27.5808,919035.0
2016-06-09 09:30:00,34.39,34.53,34.38,34.46,791509.0,27.3108,27.4219,27.3028,27.3663,791509.0
2016-06-09 09:35:00,34.47,34.48,34.43,34.47,350456.0,27.3743,27.3822,27.3425,27.3743,350456.0
2016-06-09 09:40:00,34.47,34.5,34.46,34.48,366417.0,27.3743,27.3981,27.3663,27.3822,366417.0
2016-06-09 09:45:00,34.48,34.48,34.43,34.47,369632.0,27.3822,27.3822,27.3425,27.3743,369632.0
2016-06-09 09:50:00,34.47,34.51,34.47,34.49,339385.0,27.3743,27.406,27.3743,27.3902,339385.0
2016-06-09 09:55:00,34.49,34.54,34.47,34.53,186672.0,27.3902,27.4299,27.3743,27.4219,186672.0
2016-06-09 10:00:00,34.52,34.52,34.47,34.48,328105.0,27.414,27.414,27.3743,27.3822,328105.0
2016-06-09 10:05:00,34.48,34.49,34.44,34.48,295602.0,27.3822,27.3902,27.3505,27.3822,295602.0
2016-06-09 10:10:00,34.48,34.49,34.46,34.47,108433.0,27.3822,27.3902,27.3663,27.3743,108433.0
2016-06-09 10:15:00,34.47,34.49,34.45,34.47,178046.0,27.3743,27.3902,27.3584,27.3743,178046.0
2016-06-09 10:20:00,34.47,34.47,34.43,34.47,171471.0,27.3743,27.3743,27.3425,27.3743,171471.0
2016-06-09 10:25:00,34.47,34.47,34.41,34.42,433954.0,27.3743,27.3743,27.3266,27.3346,433954.0
2016-06-09 10:30:00,34.42,34.44,34.38,34.41,350671.0,27.3346,27.3505,27.3028,27.3266,350671.0
2016-06-09 10:35:00,34.4,34.45,34.39,34.45,125400.0,27.3187,27.3584,27.3108,27.3584,125400.0
2016-06-09 10:40:00,34.45,34.49,34.42,34.49,186568.0,27.3584,27.3902,27.3346,27.3902,186568.0
2016-06-09 10:45:00,34.49,34.52,34.48,34.51,303607.0,27.3902,27.414,27.3822,27.406,303607.0
2016-06-09 10:50:00,34.52,34.53,34.5,34.52,166447.0,27.414,27.4219,27.3981,27.414,166447.0
2016-06-09 10:55:00,34.51,34.53,34.47,34.49,265200.0,27.406,27.4219,27.3743,27.3902,265200.0
2016-06-09 11:00:00,34.49,34.51,34.48,34.5,77816.0,27.3902,27.406,27.3822,27.3981,77816.0
2016-06-09 11:05:00,34.5,34.53,34.49,34.52,86156.0,27.3981,27.4219,27.3902,27.414,86156.0
2016-06-09 11:10:00,34.52,34.53,34.51,34.51,135143.0,27.414,27.4219,27.406,27.406,135143.0
2016-06-09 11:15:00,34.52,34.52,34.48,34.48,89387.0,27.414,27.414,27.3822,27.3822,89387.0
2016-06-09 11:20:00,34.48,34.5,34.45,34.46,128232.0,27.3822,27.3981,27.3584,27.3663,128232.0
2016-06-09 11:25:00,34.46,34.47,34.44,34.47,172819.0,27.3663,27.3743,27.3505,27.3743,172819.0
2016-06-09 11:30:00,34.47,34.47,34.43,34.47,161373.0,27.3743,27.3743,27.3425,27.3743,161373.0
2016-06-09 11:35:00,34.47,34.48,34.45,34.45,121292.0,27.3743,27.3822,27.3584,27.3584,121292.0
2016-06-09 11:40:00,34.45,34.47,34.43,34.44,175278.0,27.3584,27.3743,27.3425,27.3505,175278.0
2016-06-09 11:45:00,34.43,34.43,34.4,34.41,197324.0,27.3425,27.3425,27.3187,27.3266,197324.0
2016-06-09 11:50:00,34.41,34.42,34.39,34.41,236036.0,27.3266,27.3346,27.3108,27.3266,236036.0
2016-06-09 11:55:00,34.41,34.43,34.39,34.42,159575.0,27.3266,27.3425,27.3108,27.3346,159575.0
2016-06-09 12:00:00,34.42,34.44,34.38,34.44,128096.0,27.3346,27.3505,27.3028,27.3505,128096.0
2016-06-09 12:05:00,34.44,34.45,34.43,34.45,45798.0,27.3505,27.3584,27.3425,27.3584,45798.0
2016-06-09 12:10:00,34.44,34.45,34.38,34.39,196629.0,27.3505,27.3584,27.3028,27.3108,196629.0
2016-06-09 12:15:00,34.39,34.41,34.37,34.39,118363.0,27.3108,27.3266,27.2949,27.3108,118363.0
2016-06-09 12:20:00,34.39,34.4,34.38,34.39,97601.0,27.3108,27.3187,27.3028,27.3108,97601.0
2016-06-09 12:25:00,34.39,34.47,34.39,34.47,445789.0,27.3108,27.3743,27.3108,27.3743,445789.0
2016-06-09 12:30:00,34.47,34.47,34.44,34.45,81462.0,27.3743,27.3743,27.3505,27.3584,81462.0
2016-06-09 12:35:00,34.45,34.45,34.43,34.43,56219.0,27.3584,27.3584,27.3425,27.3425,56219.0
2016-06-09 12:40:00,34.44,34.46,34.43,34.43,107237.0,27.3505,27.3663,27.3425,27.3425,107237.0
2016-06-09 12:45:00,34.43,34.45,34.42,34.43,142953.0,27.3425,27.3584,27.3346,27.3425,142953.0
2016-06-09 12:50:00,34.43,34.48,34.42,34.47,65470.0,27.3425,27.3822,27.3346,27.3743,65470.0
2016-06-09 12:55:00,34.48,34.49,34.45,34.47,187187.0,27.3822,27.3902,27.3584,27.3743,187187.0
2016-06-09 13:00:00,34.47,34.48,34.46,34.47,58143.0,27.3743,27.3822,27.3663,27.3743,58143.0
2016-06-09 13:05:00,34.47,34.48,34.43,34.44,227663.0,27.3743,27.3822,27.3425,27.3505,227663.0
2016-06-09 13:10:00,34.44,34.47,34.44,34.47,34137.0,27.3505,27.3743,27.3505,27.3743,34137.0
2016-06-09 13:15:00,34.47,34.53,34.47,34.52,190949.0,27.3743,27.4219,27.3743,27.414,190949.0
2016-06-09 13:20:00,34.52,34.55,34.52,34.55,160216.0,27.414,27.4378,27.414,27.4378,160216.0
2016-06-09 13:25:00,34.55,34.55,34.54,34.55,33104.0,27.4378,27.4378,27.4299,27.4378,33104.0
2016-06-09 13:30:00,34.54,34.56,34.53,34.54,81744.0,27.4299,27.4458,27.4219,27.4299,81744.0
2016-06-09 13:35:00,34.53,34.54,34.51,34.52,64552.0,27.4219,27.4299,27.406,27.414,64552.0
2016-06-09 13:40:00,34.52,34.53,34.49,34.5,80140.0,27.414,27.4219,27.3902,27.3981,80140.0
2016-06-09 13:45:00,34.49,34.49,34.47,34.48,42569.0,27.3902,27.3902,27.3743,27.3822,42569.0
2016-06-09 13:50:00,34.48,34.49,34.45,34.48,214387.0,27.3822,27.3902,27.3584,27.3822,214387.0
2016-06-09 13:55:00,34.48,34.52,34.48,34.49,335162.0,27.3822,27.414,27.3822,27.3902,335162.0
2016-06-09 14:00:00,34.48,34.49,34.46,34.46,146172.0,27.3822,27.3902,27.3663,27.3663,146172.0
2016-06-09 14:05:00,34.46,34.48,34.44,34.45,56589.0,27.3663,27.3822,27.3505,27.3584,56589.0
2016-06-09 14:10:00,34.45,34.48,34.44,34.47,178446.0,27.3584,27.3822,27.3505,27.3743,178446.0
2016-06-09 14:15:00,34.48,34.48,34.47,34.48,57243.0,27.3822,27.3822,27.3743,27.3822,57243.0
2016-06-09 14:20:00,34.47,34.48,34.45,34.47,123089.0,27.3743,27.3822,27.3584,27.3743,123089.0
2016-06-09 14:25:00,34.48,34.5,34.45,34.45,115436.0,27.3822,27.3981,27.3584,27.3584,115436.0
2016-06-09 14:30:00,34.46,34.5,34.45,34.49,110554.0,27.3663,27.3981,27.3584,27.3902,110554.0
2016-06-09 14:35:00,34.49,34.51,34.48,34.5,85975.0,27.3902,27.406,27.3822,27.3981,85975.0
2016-06-09 14:40:00,34.5,34.52,34.47,34.52,71255.0,27.3981,27.414,27.3743,27.414,71255.0
2016-06-09 14:45:00,34.51,34.55,34.5,34.52,274640.0,27.406,27.4378,27.3981,27.414,274640.0
2016-06-09 14:50:00,34.52,34.53,34.51,34.51,78138.0,27.414,27.4219,27.406,27.406,78138.0
2016-06-09 14:55:00,34.52,34.53,34.51,34.52,31525.0,27.414,27.4219,27.406,27.414,31525.0
2016-06-09 15:00:00,34.52,34.55,34.51,34.52,171190.0,27.414,27.4378,27.406,27.414,171190.0
2016-06-09 15:05:00,34.53,34.58,34.51,34.57,423744.0,27.4219,27.4616,27.406,27.4537,423744.0
2016-06-09 15:10:00,34.57,34.57,34.53,34.54,75909.0,27.4537,27.4537,27.4219,27.4299,75909.0
2016-06-09 15:15:00,34.54,34.54,34.52,34.54,79633.0,27.4299,27.4299,27.414,27.4299,79633.0
2016-06-09 15:20:00,34.54,34.54,34.51,34.52,94883.0,27.4299,27.4299,27.406,27.414,94883.0
2016-06-09 15:25:00,34.52,34.54,34.51,34.54,73619.0,27.414,27.4299,27.406,27.4299,73619.0
2016-06-09 15:30:00,34.54,34.56,34.53,34.55,106214.0,27.4299,27.4458,27.4219,27.4378,106214.0
2016-06-09 15:35:00,34.55,34.56,34.54,34.55,133381.0,27.4378,27.4458,27.4299,27.4378,133381.0
2016-06-09 15:40:00,34.55,34.56,34.54,34.55,152903.0,27.4378,27.4458,27.4299,27.4378,152903.0
2016-06-09 15:45:00,34.55,34.57,34.54,34.57,147068.0,27.4378,27.4537,27.4299,27.4537,147068.0
2016-06-09 15:50:00,34.57,34.57,34.54,34.55,264317.0,27.4537,27.4537,27.4299,27.4378,264317.0
2016-06-09 15:55:00,34.55,34.56,34.5,34.53,1074308.0,27.4378,27.4458,27.3981,27.4219,1074308.0
2016-06-10 09:30:00,33.6,33.71,33.57,33.71,1580098.0,26.6834,26.7707,26.6596,26.7707,1580098.0
2016-06-10 09:35:00,33.71,33.72,33.57,33.59,1401814.0,26.7707,26.7787,26.6596,26.6754,1401814.0
2016-06-10 09:40:00,33.59,33.62,33.56,33.62,656621.0,26.6754,26.6993,26.6516,26.6993,656621.0
2016-06-10 09:45:00,33.62,33.64,33.59,33.59,657427.0,26.6993,26.7151,26.6754,26.6754,657427.0
2016-06-10 09:50:00,33.59,33.64,33.56,33.63,1460552.0,26.6754,26.7151,26.6516,26.7072,1460552.0
2016-06-10 09:55:00,33.63,33.69,33.62,33.66,673258.0,26.7072,26.7548,26.6993,26.731,673258.0
2016-06-10 10:00:00,33.66,33.69,33.63,33.64,460824.0,26.731,26.7548,26.7072,26.7151,460824.0
2016-06-10 10:05:00,33.64,33.66,33.62,33.64,650069.0,26.7151,26.731,26.6993,26.7151,650069.0
2016-06-10 10:10:00,33.64,33.64,33.6,33.62,276506.0,26.7151,26.7151,26.6834,26.6993,276506.0
2016-06-10 10:15:00,33.61,33.67,33.61,33.67,177800.0,26.6913,26.739,26.6913,26.739,177800.0
2016-06-10 10:20:00,33.66,33.71,33.65,33.71,417502.0,26.731,26.7707,26.7231,26.7707,417502.0
2016-06-10 10:25:00,33.7,33.75,33.7,33.72,494070.0,26.7628,26.8025,26.7628,26.7787,494070.0
2016-06-10 10:30:00,33.72,33.77,33.72,33.76,278664.0,26.7787,26.8184,26.7787,26.8104,278664.0
2016-06-10 10:35:00,33.76,33.78,33.72,33.74,346189.0,26.8104,26.8263,26.7787,26.7946,346189.0
2016-06-10 10:40:00,33.74,33.8,33.72,33.78,858152.0,26.7946,26.8422,26.7787,26.8263,858152.0
2016-06-10 10:45:00,33.79,33.79,33.72,33.75,614038.0,26.8343,26.8343,26.7787,26.8025,614038.0
2016-06-10 10:50:00,33.74,33.77,33.72,33.72,195272.0,26.7946,26.8184,26.7787,26.7787,195272.0
2016-06-10 10:55:00,33.72,33.75,33.71,33.73,443388.0,26.7787,26.8025,26.7707,26.7866,443388.0
2016-06-10 11:00:00,33.73,33.73,33.69,33.72,219360.0,26.7866,26.7866,26.7548,26.7787,219360.0
2016-06-10 11:05:00,33.72,33.74,33.71,33.73,94729.0,26.7787,26.7946,26.7707,26.7866,94729.0
2016-06-10 11:10:00,33.73,33.75,33.72,33.73,131333.0,26.7866,26.8025,26.7787,26.7866,131333.0
2016-06-10 11:15:00,33.74,33.74,33.69,33.71,190353.0,26.7946,26.7946,26.7548,26.7707,190353.0
2016-06-10 11:20:00,33.72,33.72,33.69,33.72,109837.0,26.7787,26.7787,26.7548,26.7787,109837.0
2016-06-10 11:25:00,33.72,33.73,33.67,33.68,298254.0,26.7787,26.7866,26.739,26.7469,298254.0
2016-06-10 11:30:00,33.68,33.69,33.65,33.65,280921.0,26.7469,26.7548,26.7231,26.7231,280921.0
2016-06-10 11:35:00,33.65,33.66,33.63,33.65,444514.0,26.7231,26.731,26.7072,26.7231,444514.0
2016-06-10 11:40:00,33.65,33.66,33.61,33.61,265108.0,26.7231,26.731,26.6913,26.6913,265108.0
2016-06-10 11:45:00,33.62,33.62,33.6,33.61,165390.0,26.6993,26.6993,26.6834,26.6913,165390.0
2016-06-10 11:50:00,33.61,33.65,33.59,33.63,194914.0,26.6913,26.7231,26.6754,26.7072,194914.0
2016-06-10 11:55:00,33.63,33.63,33.61,33.61,165098.0,26.7072,26.7072,26.6913,26.6913,165098.0
2016-06-10 12:00:00,33.61,33.63,33.61,33.63,150393.0,26.6913,26.7072,26.6913,26.7072,150393.0
2016-06-10 12:05:00,33.63,33.63,33.59,33.61,149338.0,26.7072,26.7072,26.6754,26.6913,149338.0
2016-06-10 12:10:00,33.61,33.62,33.55,33.56,577226.0,26.6913,26.6993,26.6437,26.6516,577226.0
2016-06-10 12:15:00,33.56,33.59,33.55,33.58,474507.0,26.6516,26.6754,26.6437,26.6675,474507.0
2016-06-10 12:20:00,33.58,33.58,33.53,33.54,181397.0,26.6675,26.6675,26.6278,26.6357,181397.0
2016-06-10 12:25:00,33.54,33.56,33.54,33.55,88597.0,26.6357,26.6516,26.6357,26.6437,88597.0
2016-06-10 12:30:00,33.55,33.56,33.49,33.5,726226.0,26.6437,26.6516,26.596,26.604,726226.0
2016-06-10 12:35:00,33.5,33.52,33.49,33.51,233782.0,26.604,26.6198,26.596,26.6119,233782.0
2016-06-10 12:40:00,33.51,33.53,33.5,33.53,113503.0,26.6119,26.6278,26.604,26.6278,113503.0
2016-06-10 12:45:00,33.53,33.56,33.51,33.56,182207.0,26.6278,26.6516,26.6119,26.6516,182207.0
2016-06-10 12:50:00,33.55,33.58,33.55,33.58,211631.0,26.6437,26.6675,26.6437,26.6675,211631.0
2016-06-10 12:55:00,33.58,33.6,33.56,33.59,204281.0,26.6675,26.6834,26.6516,26.6754,204281.0
2016-06-10 13:00:00,33.59,33.61,33.57,33.59,96399.0,26.6754,26.6913,26.6596,26.6754,96399.0
2016-06-10 13:05:00,33.59,33.6,33.56,33.59,74473.0,26.6754,26.6834,26.6516,26.6754,74473.0
2016-06-10 13:10:00,33.58,33.61,33.57,33.59,86649.0,26.6675,26.6913,26.6596,26.6754,86649.0
2016-06-10 13:15:00,33.59,33.63,33.59,33.61,122308.0,26.6754,26.7072,26.6754,26.6913,122308.0
2016-06-10 13:20:00,33.61,33.64,33.6,33.63,116719.0,26.6913,26.7151,26.6834,26.7072,116719.0
2016-06-10 13:25:00,33.63,33.64,33.61,33.62,87996.0,26.7072,26.7151,26.6913,26.6993,87996.0
2016-06-10 13:30:00,33.62,33.62,33.57,33.59,114650.0,26.6993,26.6993,26.6596,26.6754,114650.0
2016-06-10 13:35:00,33.59,33.6,33.56,33.58,99857.0,26.6754,26.6834,26.6516,26.6675,99857.0
2016-06-10 13:40:00,33.58,33.58,33.54,33.55,83584.0,26.6675,26.6675,26.6357,26.6437,83584.0
2016-06-10 13:45:00,33.55,33.56,33.51,33.53,181587.0,26.6437,26.6516,26.6119,26.6278,181587.0
2016-06-10 13:50:00,33.52,33.52,33.49,33.5,195990.0,26.6198,26.6198,26.596,26.604,195990.0
2016-06-10 13:55:00,33.49,33.53,33.48,33.51,239029.0,26.596,26.6278,26.5881,26.6119,239029.0
2016-06-10 14:00:00,33.51,33.52,33.48,33.48,532614.0,26.6119,26.6198,26.5881,26.5881,532614.0
2016-06-10 14:05:00,33.49,33.51,33.46,33.5,508212.0,26.596,26.6119,26.5722,26.604,508212.0
2016-06-10 14:10:00,33.49,33.52,33.47,33.49,227562.0,26.596,26.6198,26.5801,26.596,227562.0
2016-06-10 14:15:00,33.49,33.51,33.49,33.5,101299.0,26.596,26.6119,26.596,26.604,101299.0
2016-06-10 14:20:00,33.5,33.56,33.49,33.55,237192.0,26.604,26.6516,26.596,26.6437,237192.0
2016-06-10 14:25:00,33.55,33.56,33.53,33.54,168422.0,26.6437,26.6516,26.6278,26.6357,168422.0
2016-06-10 14:30:00,33.55,33.55,33.52,33.52,110218.0,26.6437,26.6437,26.6198,26.6198,110218.0
2016-06-10 14:35:00,33.52,33.58,33.52,33.57,162241.0,26.6198,26.6675,26.6198,26.6596,162241.0
2016-06-10 14:40:00,33.58,33.59,33.56,33.59,716410.0,26.6675,26.6754,26.6516,26.6754,716410.0
2016-06-10 14:45:00,33.59,33.59,33.55,33.56,158424.0,26.6754,26.6754,26.6437,26.6516,158424.0
2016-06-10 14:50:00,33.55,33.58,33.54,33.57,194783.0,26.6437,26.6675,26.6357,26.6596,194783.0
2016-06-10 14:55:00,33.57,33.58,33.55,33.58,149833.0,26.6596,26.6675,26.6437,26.6675,149833.0
2016-06-10 15:00:00,33.58,33.58,33.56,33.57,176716.0,26.6675,26.6675,26.6516,26.6596,176716.0
2016-06-10 15:05:00,33.57,33.57,33.55,33.57,218002.0,26.6596,26.6596,26.6437,26.6596,218002.0
2016-06-10 15:10:00,33.57,33.57,33.53,33.53,273673.0,26.6596,26.6596,26.6278,26.6278,273673.0
2016-06-10 15:15:00,33.54,33.57,33.53,33.56,196802.0,26.6357,26.6596,26.6278,26.6516,196802.0
2016-06-10 15:20:00,33.56,33.56,33.53,33.55,412947.0,26.6516,26.6516,26.6278,26.6437,412947.0
2016-06-10 15:25:00,33.55,33.59,33.55,33.59,355344.0,26.6437,26.6754,26.6437,26.6754,355344.0
2016-06-10 15:30:00,33.59,33.61,33.58,33.61,414117.0,26.6754,26.6913,26.6675,26.6913,414117.0
2016-06-10 15:35:00,33.6,33.62,33.59,33.62,303421.0,26.6834,26.6993,26.6754,26.6993,303421.0
2016-06-10 15:40:00,33.62,33.63,33.6,33.62,446896.0,26.6993,26.7072,26.6834,26.6993,446896.0
2016-06-10 15:45:00,33.63,33.69,33.62,33.69,935443.0,26.7072,26.7548,26.6993,26.7548,935443.0
2016-06-10 15:50:00,33.69,33.69,33.64,33.65,895034.0,26.7548,26.7548,26.7151,26.7231,895034.0
2016-06-10 15:55:00,33.65,33.67,33.6,33.62,2125169.0,26.7231,26.739,26.6834,26.6993,2125169.0
2016-06-13 09:30:00,33.0,33.14,32.99,33.13,1698538.0,26.2069,26.3181,26.1989,26.3101,1698538.0
2016-06-13 09:35:00,33.13,33.13,33.05,33.05,606541.0,26.3101,26.3101,26.2466,26.2466,606541.0
2016-06-13 09:40:00,33.05,33.14,33.04,33.1,772289.0,26.2466,26.3181,26.2387,26.2863,772289.0
2016-06-13 09:45:00,33.1,33.17,33.09,33.16,574943.0,26.2863,26.3419,26.2784,26.3339,574943.0
2016-06-13 09:50:00,33.16,33.2,33.15,33.2,453517.0,26.3339,26.3657,26.326,26.3657,453517.0
2016-06-13 09:55:00,33.2,33.2,33.15,33.18,310512.0,26.3657,26.3657,26.326,26.3498,310512.0
2016-06-13 10:00:00,33.17,33.21,33.15,33.15,352422.0,26.3419,26.3737,26.326,26.326,352422.0
2016-06-13 10:05:00,33.16,33.17,33.13,33.14,302008.0,26.3339,26.3419,26.3101,26.3181,302008.0
2016-06-13 10:10:00,33.14,33.15,33.12,33.13,314795.0,26.3181,26.326,26.3022,26.3101,314795.0
2016-06-13 10:15:00,33.13,33.16,33.11,33.14,253848.0,26.3101,26.3339,26.2942,26.3181,253848.0
2016-06-13 10:20:00,33.14,33.17,33.11,33.16,186271.0,26.3181,26.3419,26.2942,26.3339,186271.0
2016-06-13 10:25:00,33.16,33.21,33.15,33.21,448590.0,26.3339,26.3737,26.326,26.3737,448590.0
2016-06-13 10:30:00,33.21,33.27,33.2,33.26,809098.0,26.3737,26.4213,26.3657,26.4134,809098.0
2016-06-13 10:35:00,33.26,33.28,33.22,33.22,295533.0,26.4134,26.4292,26.3816,26.3816,295533.0
2016-06-13 10:40:00,33.23,33.24,33.21,33.23,241288.0,26.3895,26.3975,26.3737,26.3895,241288.0
2016-06-13 10:45:00,33.23,33.27,33.21,33.22,326329.0,26.3895,26.4213,26.3737,26.3816,326329.0
2016-06-13 10:50:00,33.22,33.22,33.17,33.2,342367.0,26.3816,26.3816,26.3419,26.3657,342367.0
2016-06-13 10:55:00,33.2,33.23,33.18,33.2,424894.0,26.3657,26.3895,26.3498,26.3657,424894.0
2016-06-13 11:00:00,33.2,33.22,33.16,33.17,147245.0,26.3657,26.3816,26.3339,26.3419,147245.0
2016-06-13 11:05:00,33.18,33.19,33.16,33.19,205221.0,26.3498,26.3578,26.3339,26.3578,205221.0
2016-06-13 11:10:00,33.19,33.22,33.15,33.16,208340.0,26.3578,26.3816,26.326,26.3339,208340.0
2016-06-13 11:15:00,33.16,33.17,33.13,33.14,104773.0,26.3339,26.3419,26.3101,26.3181,104773.0
2016-06-13 11:20:00,33.13,33.15,33.11,33.13,245906.0,26.3101,26.326,26.2942,26.3101,245906.0
2016-06-13 11:25:00,33.13,33.16,33.11,33.15,334394.0,26.3101,26.3339,26.2942,26.326,334394.0
2016-06-13 11:30:00,33.15,33.15,33.07,33.08,247529.0,26.326,26.326,26.2625,26.2704,247529.0
2016-06-13 11:35:00,33.08,33.09,33.02,33.02,300355.0,26.2704,26.2784,26.2228,26.2228,300355.0
2016-06-13 11:40:00,33.02,33.04,33.01,33.02,376626.0,26.2228,26.2387,26.2148,26.2228,376626.0
2016-06-13 11:45:00,33.02,33.03,32.99,32.99,259394.0,26.2228,26.2307,26.1989,26.1989,259394.0
2016-06-13 11:50:00,32.99,32.99,32.94,32.95,472598.0,26.1989,26.1989,26.1592,26.1672,472598.0
2016-06-13 11:55:00,32.94,32.95,32.91,32.91,151799.0,26.1592,26.1672,26.1354,26.1354,151799.0
2016-06-13 12:00:00,32.91,32.95,32.9,32.94,431225.0,26.1354,26.1672,26.1275,26.1592,431225.0
2016-06-13 12:05:00,32.94,32.97,32.92,32.96,235471.0,26.1592,26.1831,26.1434,26.1751,235471.0
2016-06-13 12:10:00,32.95,32.98,32.95,32.95,91395.0,26.1672,26.191,26.1672,26.1672,91395.0
2016-06-13 12:15:00,32.95,32.99,32.95,32.98,178828.0,26.1672,26.1989,26.1672,26.191,178828.0
2016-06-13 12:20:00,32.98,33.06,32.97,32.98,417891.0,26.191,26.2545,26.1831,26.191,417891.0
2016-06-13 12:25:00,32.98,33.0,32.96,32.98,129469.0,26.191,26.2069,26.1751,26.191,129469.0
2016-06-13 12:30:00,32.98,33.0,32.95,32.97,210647.0,26.191,26.2069,26.1672,26.1831,210647.0
2016-06-13 12:35:00,32.97,33.0,32.96,32.97,140346.0,26.1831,26.2069,26.1751,26.1831,140346.0
2016-06-13 12:40:00,32.97,33.02,32.97,33.0,177565.0,26.1831,26.2228,26.1831,26.2069,177565.0
2016-06-13 12:45:00,33.0,33.02,32.99,33.0,53031.0,26.2069,26.2228,26.1989,26.2069,53031.0
2016-06-13 12:50:00,33.0,33.04,32.99,33.04,85288.0,26.2069,26.2387,26.1989,26.2387,85288.0
2016-06-13 12:55:00,33.03,33.05,33.01,33.02,95938.0,26.2307,26.2466,26.2148,26.2228,95938.0
2016-06-13 13:00:00,33.02,33.04,32.98,32.98,161583.0,26.2228,26.2387,26.191,26.191,161583.0
2016-06-13 13:05:00,32.98,33.0,32.96,32.99,95208.0,26.191,26.2069,26.1751,26.1989,95208.0
2016-06-13 13:10:00,32.99,33.0,32.97,32.98,50232.0,26.1989,26.2069,26.1831,26.191,50232.0
2016-06-13 13:15:00,32.98,32.98,32.95,32.96,36433.0,26.191,26.191,26.1672,26.1751,36433.0
2016-06-13 13:20:00,32.95,32.99,32.95,32.99,108426.0,26.1672,26.1989,26.1672,26.1989,108426.0
2016-06-13 13:25:00,32.99,33.03,32.97,33.02,196801.0,26.1989,26.2307,26.1831,26.2228,196801.0
2016-06-13 13:30:00,33.03,33.05,33.02,33.02,221304.0,26.2307,26.2466,26.2228,26.2228,221304.0
2016-06-13 13:35:00,33.02,33.03,32.99,33.0,370597.0,26.2228,26.2307,26.1989,26.2069,370597.0
2016-06-13 13:40:00,33.0,33.06,32.99,33.05,278276.0,26.2069,26.2545,26.1989,26.2466,278276.0
2016-06-13 13:45:00,33.05,33.05,33.02,33.02,62629.0,26.2466,26.2466,26.2228,26.2228,62629.0
2016-06-13 13:50:00,33.02,33.03,32.98,33.0,315095.0,26.2228,26.2307,26.191,26.2069,315095.0
2016-06-13 13:55:00,33.0,33.0,32.95,32.98,230514.0,26.2069,26.2069,26.1672,26.191,230514.0
2016-06-13 14:00:00,32.98,32.99,32.93,32.95,262780.0,26.191,26.1989,26.1513,26.1672,262780.0
2016-06-13 14:05:00,32.95,33.01,32.95,33.01,124268.0,26.1672,26.2148,26.1672,26.2148,124268.0
2016-06-13 14:10:00,33.01,33.04,33.0,33.04,214378.0,26.2148,26.2387,26.2069,26.2387,214378.0
2016-06-13 14:15:00,33.04,33.04,33.0,33.01,69379.0,26.2387,26.2387,26.2069,26.2148,69379.0
2016-06-13 14:20:00,33.01,33.01,32.96,32.97,136156.0,26.2148,26.2148,26.1751,26.1831,136156.0
2016-06-13 14:25:00,32.97,32.99,32.95,32.99,108380.0,26.1831,26.1989,26.1672,26.1989,108380.0
2016-06-13 14:30:00,32.98,33.02,32.96,33.01,87758.0,26.191,26.2228,26.1751,26.2148,87758.0
2016-06-13 14:35:00,33.01,33.03,33.0,33.02,127955.0,26.2148,26.2307,26.2069,26.2228,127955.0
2016-06-13 14:40:00,33.02,33.04,33.01,33.03,84239.0,26.2228,26.2387,26.2148,26.2307,84239.0
2016-06-13 14:45:00,33.03,33.03,33.0,33.02,104255.0,26.2307,26.2307,26.2069,26.2228,104255.0
2016-06-13 14:50:00,33.02,33.02,32.96,33.01,132272.0,26.2228,26.2228,26.1751,26.2148,132272.0
2016-06-13 14:55:00,33.01,33.01,32.96,32.98,107192.0,26.2148,26.2148,26.1751,26.191,107192.0
2016-06-13 15:00:00,32.98,32.99,32.95,32.97,70260.0,26.191,26.1989,26.1672,26.1831,70260.0
2016-06-13 15:05:00,32.97,32.97,32.9,32.9,227988.0,26.1831,26.1831,26.1275,26.1275,227988.0
2016-06-13 15:10:00,32.91,32.93,32.88,32.9,270846.0,26.1354,26.1513,26.1116,26.1275,270846.0
2016-06-13 15:15:00,32.9,32.94,32.9,32.94,228496.0,26.1275,26.1592,26.1275,26.1592,228496.0
2016-06-13 15:20:00,32.94,32.97,32.93,32.95,434471.0,26.1592,26.1831,26.1513,26.1672,434471.0
2016-06-13 15:25:00,32.95,32.97,32.93,32.94,184774.0,26.1672,26.1831,26.1513,26.1592,184774.0
2016-06-13 15:30:00,32.94,32.97,32.93,32.95,198136.0,26.1592,26.1831,26.1513,26.1672,198136.0
2016-06-13 15:35:00,32.95,32.96,32.91,32.93,393156.0,26.1672,26.1751,26.1354,26.1513,393156.0
2016-06-13 15:40:00,32.93,32.93,32.9,32.9,544127.0,26.1513,26.1513,26.1275,26.1275,544127.0
2016-06-13 15:45:00,32.9,32.91,32.88,32.91,439984.0,26.1275,26.1354,26.1116,26.1354,439984.0
2016-06-13 15:50:00,32.9,32.91,32.86,32.89,1073398.0,26.1275,26.1354,26.0957,26.1195,1073398.0
2016-06-13 15:55:00,32.89,32.94,32.88,32.91,2413058.0,26.1195,26.1592,26.1116,26.1354,2413058.0
2016-06-14 09:30:00,32.83,32.97,32.83,32.97,1216728.0,26.0719,26.1831,26.0719,26.1831,1216728.0
2016-06-14 09:35:00,32.97,33.03,32.96,33.01,980493.0,26.1831,26.2307,26.1751,26.2148,980493.0
2016-06-14 09:40:00,33.01,33.06,33.01,33.02,436930.0,26.2148,26.2545,26.2148,26.2228,436930.0
2016-06-14 09:45:00,33.02,33.03,32.96,32.99,740649.0,26.2228,26.2307,26.1751,26.1989,740649.0
2016-06-14 09:50:00,32.99,33.01,32.92,32.93,402129.0,26.1989,26.2148,26.1434,26.1513,402129.0
2016-06-14 09:55:00,32.94,32.99,32.94,32.99,253392.0,26.1592,26.1989,26.1592,26.1989,253392.0
2016-06-14 10:00:00,32.99,33.04,32.97,33.0,242816.0,26.1989,26.2387,26.1831,26.2069,242816.0
2016-06-14 10:05:00,33.0,33.01,32.92,32.93,259797.0,26.2069,26.2148,26.1434,26.1513,259797.0
2016-06-14 10:10:00,32.94,32.97,32.9,32.9,218607.0,26.1592,26.1831,26.1275,26.1275,218607.0
2016-06-14 10:15:00,32.9,32.92,32.85,32.85,419670.0,26.1275,26.1434,26.0878,26.0878,419670.0
2016-06-14 10:20:00,32.85,32.89,32.83,32.83,283573.0,26.0878,26.1195,26.0719,26.0719,283573.0
2016-06-14 10:25:00,32.83,32.86,32.81,32.84,99996.0,26.0719,26.0957,26.056,26.0798,99996.0
2016-06-14 10:30:00,32.84,32.89,32.84,32.86,285777.0,26.0798,26.1195,26.0798,26.0957,285777.0
2016-06-14 10:35:00,32.86,32.86,32.78,32.84,351836.0,26.0957,26.0957,26.0322,26.0798,351836.0
2016-06-14 10:40:00,32.84,32.88,32.82,32.86,245998.0,26.0798,26.1116,26.0639,26.0957,245998.0
2016-06-14 10:45:00,32.86,32.87,32.78,32.81,541132.0,26.0957,26.1036,26.0322,26.056,541132.0
2016-06-14 10:50:00,32.81,32.82,32.73,32.74,444220.0,26.056,26.0639,25.9925,26.0004,444220.0
2016-06-14 10:55:00,32.74,32.74,32.71,32.72,316750.0,26.0004,26.0004,25.9766,25.9845,316750.0
2016-06-14 11:00:00,32.73,32.73,32.69,32.72,297420.0,25.9925,25.9925,25.9607,25.9845,297420.0
2016-06-14 11:05:00,32.72,32.76,32.71,32.76,158338.0,25.9845,26.0163,25.9766,26.0163,158338.0
2016-06-14 11:10:00,32.76,32.77,32.7,32.71,368411.0,26.0163,26.0242,25.9686,25.9766,368411.0
2016-06-14 11:15:00,32.72,32.72,32.67,32.69,315306.0,25.9845,25.9845,25.9448,25.9607,315306.0
2016-06-14 11:20:00,32.7,32.72,32.68,32.71,315819.0,25.9686,25.9845,25.9528,25.9766,315819.0
2016-06-14 11:25:00,32.71,32.72,32.63,32.63,566647.0,25.9766,25.9845,25.9131,25.9131,566647.0
2016-06-14 11:30:00,32.64,32.69,32.62,32.68,524977.0,25.921,25.9607,25.9051,25.9528,524977.0
2016-06-14 11:35:00,32.68,32.7,32.66,32.67,559010.0,25.9528,25.9686,25.9369,25.9448,559010.0
2016-06-14 11:40:00,32.66,32.67,32.63,32.63,283023.0,25.9369,25.9448,25.9131,25.9131,283023.0
2016-06-14 11:45:00,32.64,32.64,32.6,32.61,140135.0,25.921,25.921,25.8892,25.8972,140135.0
2016-06-14 11:50:00,32.61,32.64,32.59,32.63,234348.0,25.8972,25.921,25.8813,25.9131,234348.0
2016-06-14 11:55:00,32.63,32.63,32.58,32.59,304589.0,25.9131,25.9131,25.8733,25.8813,304589.0
2016-06-14 12:00:00,32.59,32.62,32.58,32.62,481512.0,25.8813,25.9051,25.8733,25.9051,481512.0
2016-06-14 12:05:00,32.62,32.62,32.58,32.61,1085688.0,25.9051,25.9051,25.8733,25.8972,1085688.0
2016-06-14 12:10:00,32.61,32.67,32.6,32.66,355028.0,25.8972,25.9448,25.8892,25.9369,355028.0
2016-06-14 12:15:00,32.67,32.71,32.66,32.68,183606.0,25.9448,25.9766,25.9369,25.9528,183606.0
2016-06-14 12:20:00,32.68,32.73,32.68,32.73,272400.0,25.9528,25.9925,25.9528,25.9925,272400.0
2016-06-14 12:25:00,32.73,32.78,32.73,32.76,197827.0,25.9925,26.0322,25.9925,26.0163,197827.0
2016-06-14 12:30:00,32.76,32.76,32.72,32.73,126276.0,26.0163,26.0163,25.9845,25.9925,126276.0
2016-06-14 12:35:00,32.73,32.74,32.71,32.72,111835.0,25.9925,26.0004,25.9766,25.9845,111835.0
2016-06-14 12:40:00,32.72,32.73,32.69,32.7,100678.0,25.9845,25.9925,25.9607,25.9686,100678.0
2016-06-14 12:45:00,32.69,32.77,32.67,32.76,432152.0,25.9607,26.0242,25.9448,26.0163,432152.0
2016-06-14 12:50:00,32.76,32.77,32.72,32.73,213463.0,26.0163,26.0242,25.9845,25.9925,213463.0
2016-06-14 12:55:00,32.73,32.76,32.71,32.73,59110.0,25.9925,26.0163,25.9766,25.9925,59110.0
2016-06-14 13:00:00,32.73,32.75,32.72,32.75,81139.0,25.9925,26.0083,25.9845,26.0083,81139.0
2016-06-14 13:05:00,32.76,32.76,32.72,32.72,116112.0,26.0163,26.0163,25.9845,25.9845,116112.0
2016-06-14 13:10:00,32.72,32.72,32.68,32.7,262209.0,25.9845,25.9845,25.9528,25.9686,262209.0
2016-06-14 13:15:00,32.7,32.73,32.68,32.72,133966.0,25.9686,25.9925,25.9528,25.9845,133966.0
2016-06-14 13:20:00,32.72,32.75,32.71,32.75,178354.0,25.9845,26.0083,25.9766,26.0083,178354.0
2016-06-14 13:25:00,32.75,32.76,32.72,32.73,174139.0,26.0083,26.0163,25.9845,25.9925,174139.0
2016-06-14 13:30:00,32.73,32.78,32.72,32.78,139762.0,25.9925,26.0322,25.9845,26.0322,139762.0
2016-06-14 13:35:00,32.78,32.78,32.76,32.77,96476.0,26.0322,26.0322,26.0163,26.0242,96476.0
2016-06-14 13:40:00,32.77,32.77,32.74,32.75,190520.0,26.0242,26.0242,26.0004,26.0083,190520.0
2016-06-14 13:45:00,32.75,32.77,32.72,32.73,170309.0,26.0083,26.0242,25.9845,25.9925,170309.0
2016-06-14 13:50:00,32.73,32.74,32.69,32.7,129180.0,25.9925,26.0004,25.9607,25.9686,129180.0
2016-06-14 13:55:00,32.7,32.71,32.68,32.71,72320.0,25.9686,25.9766,25.9528,25.9766,72320.0
2016-06-14 14:00:00,32.71,32.73,32.71,32.73,103041.0,25.9766,25.9925,25.9766,25.9925,103041.0
2016-06-14 14:05:00,32.72,32.75,32.72,32.74,152424.0,25.9845,26.0083,25.9845,26.0004,152424.0
2016-06-14 14:10:00,32.74,32.78,32.72,32.78,126615.0,26.0004,26.0322,25.9845,26.0322,126615.0
2016-06-14 14:15:00,32.77,32.8,32.76,32.78,247558.0,26.0242,26.0481,26.0163,26.0322,247558.0
2016-06-14 14:20:00,32.78,32.81,32.78,32.81,137205.0,26.0322,26.056,26.0322,26.056,137205.0
2016-06-14 14:25:00,32.8,32.83,32.78,32.83,126779.0,26.0481,26.0719,26.0322,26.0719,126779.0
2016-06-14 14:30:00,32.83,32.84,32.76,32.77,119432.0,26.0719,26.0798,26.0163,26.0242,119432.0
2016-06-14 14:35:00,32.77,32.78,32.73,32.77,149235.0,26.0242,26.0322,25.9925,26.0242,149235.0
2016-06-14 14:40:00,32.77,32.83,32.77,32.82,237278.0,26.0242,26.0719,26.0242,26.0639,237278.0
2016-06-14 14:45:00,32.81,32.84,32.79,32.82,441656.0,26.056,26.0798,26.0401,26.0639,441656.0
2016-06-14 14:50:00,32.82,32.82,32.76,32.77,131553.0,26.0639,26.0639,26.0163,26.0242,131553.0
2016-06-14 14:55:00,32.77,32.78,32.74,32.76,119640.0,26.0242,26.0322,26.0004,26.0163,119640.0
2016-06-14 15:00:00,32.77,32.82,32.71,32.8,214808.0,26.0242,26.0639,25.9766,26.0481,214808.0
2016-06-14 15:05:00,32.8,32.84,32.8,32.82,309189.0,26.0481,26.0798,26.0481,26.0639,309189.0
2016-06-14 15:10:00,32.82,32.84,32.8,32.84,246251.0,26.0639,26.0798,26.0481,26.0798,246251.0
2016-06-14 15:15:00,32.84,32.89,32.83,32.88,336529.0,26.0798,26.1195,26.0719,26.1116,336529.0
2016-06-14 15:20:00,32.88,32.9,32.85,32.86,489949.0,26.1116,26.1275,26.0878,26.0957,489949.0
2016-06-14 15:25:00,32.85,32.93,32.85,32.92,347451.0,26.0878,26.1513,26.0878,26.1434,347451.0
2016-06-14 15:30:00,32.91,32.96,32.9,32.93,515546.0,26.1354,26.1751,26.1275,26.1513,515546.0
2016-06-14 15:35:00,32.93,32.95,32.9,32.95,533420.0,26.1513,26.1672,26.1275,26.1672,533420.0
2016-06-14 15:40:00,32.95,33.01,32.93,32.97,400664.0,26.1672,26.2148,26.1513,26.1831,400664.0
2016-06-14 15:45:00,32.97,32.97,32.92,32.96,601985.0,26.1831,26.1831,26.1434,26.1751,601985.0
2016-06-14 15:50:00,32.95,32.96,32.92,32.94,646877.0,26.1672,26.1751,26.1434,26.1592,646877.0
2016-06-14 15:55:00,32.94,33.03,32.93,32.98,2378515.0,26.1592,26.2307,26.1513,26.191,2378515.0
2016-06-15 09:30:00,33.18,33.29,33.17,33.21,1073531.0,26.3498,26.4372,26.3419,26.3737,1073531.0
2016-06-15 09:35:00,33.21,33.24,33.18,33.23,773337.0,26.3737,26.3975,26.3498,26.3895,773337.0
2016-06-15 09:40:00,33.23,33.26,33.2,33.23,241879.0,26.3895,26.4134,26.3657,26.3895,241879.0
2016-06-15 09:45:00,33.23,33.26,33.2,33.25,191749.0,26.3895,26.4134,26.3657,26.4054,191749.0
2016-06-15 09:50:00,33.25,33.26,33.22,33.23,121695.0,26.4054,26.4134,26.3816,26.3895,121695.0
2016-06-15 09:55:00,33.22,33.26,33.21,33.25,418778.0,26.3816,26.4134,26.3737,26.4054,418778.0
2016-06-15 10:00:00,33.25,33.28,33.24,33.27,171324.0,26.4054,26.4292,26.3975,26.4213,171324.0
2016-06-15 10:05:00,33.27,33.29,33.26,33.28,407383.0,26.4213,26.4372,26.4134,26.4292,407383.0
2016-06-15 10:10:00,33.28,33.29,33.26,33.29,273232.0,26.4292,26.4372,26.4134,26.4372,273232.0
2016-06-15 10:15:00,33.29,33.29,33.25,33.26,361669.0,26.4372,26.4372,26.4054,26.4134,361669.0
2016-06-15 10:20:00,33.26,33.27,33.23,33.23,214426.0,26.4134,26.4213,26.3895,26.3895,214426.0
2016-06-15 10:25:00,33.23,33.24,33.21,33.23,199016.0,26.3895,26.3975,26.3737,26.3895,199016.0
2016-06-15 10:30:00,33.24,33.29,33.23,33.29,475344.0,26.3975,26.4372,26.3895,26.4372,475344.0
2016-06-15 10:35:00,33.28,33.29,33.24,33.27,386768.0,26.4292,26.4372,26.3975,26.4213,386768.0
2016-06-15 10:40:00,33.26,33.28,33.23,33.27,256438.0,26.4134,26.4292,26.3895,26.4213,256438.0
2016-06-15 10:45:00,33.27,33.29,33.25,33.27,171601.0,26.4213,26.4372,26.4054,26.4213,171601.0
2016-06-15 10:50:00,33.27,33.3,33.22,33.23,256304.0,26.4213,26.4451,26.3816,26.3895,256304.0
2016-06-15 10:55:00,33.23,33.27,33.22,33.23,958294.0,26.3895,26.4213,26.3816,26.3895,958294.0
2016-06-15 11:00:00,33.23,33.27,33.22,33.26,243840.0,26.3895,26.4213,26.3816,26.4134,243840.0
2016-06-15 11:05:00,33.26,33.27,33.25,33.27,249493.0,26.4134,26.4213,26.4054,26.4213,249493.0
2016-06-15 11:10:00,33.27,33.29,33.26,33.27,174978.0,26.4213,26.4372,26.4134,26.4213,174978.0
2016-06-15 11:15:00,33.27,33.27,33.25,33.26,119020.0,26.4213,26.4213,26.4054,26.4134,119020.0
2016-06-15 11:20:00,33.26,33.26,33.22,33.25,245793.0,26.4134,26.4134,26.3816,26.4054,245793.0
2016-06-15 11:25:00,33.25,33.25,33.18,33.18,169850.0,26.4054,26.4054,26.3498,26.3498,169850.0
2016-06-15 11:30:00,33.18,33.19,33.15,33.16,167024.0,26.3498,26.3578,26.326,26.3339,167024.0
2016-06-15 11:35:00,33.16,33.17,33.14,33.15,148456.0,26.3339,26.3419,26.3181,26.326,148456.0
2016-06-15 11:40:00,33.15,33.17,33.14,33.15,122972.0,26.326,26.3419,26.3181,26.326,122972.0
2016-06-15 11:45:00,33.15,33.19,33.14,33.18,226622.0,26.326,26.3578,26.3181,26.3498,226622.0
2016-06-15 11:50:00,33.17,33.19,33.17,33.19,103949.0,26.3419,26.3578,26.3419,26.3578,103949.0
2016-06-15 11:55:00,33.19,33.22,33.18,33.21,124063.0,26.3578,26.3816,26.3498,26.3737,124063.0
2016-06-15 12:00:00,33.22,33.23,33.2,33.22,106418.0,26.3816,26.3895,26.3657,26.3816,106418.0
2016-06-15 12:05:00,33.22,33.23,33.2,33.21,125216.0,26.3816,26.3895,26.3657,26.3737,125216.0
2016-06-15 12:10:00,33.2,33.21,33.18,33.18,68052.0,26.3657,26.3737,26.3498,26.3498,68052.0
2016-06-15 12:15:00,33.18,33.23,33.18,33.23,95600.0,26.3498,26.3895,26.3498,26.3895,95600.0
2016-06-15 12:20:00,33.23,33.24,33.21,33.22,96661.0,26.3895,26.3975,26.3737,26.3816,96661.0
2016-06-15 12:25:00,33.22,33.24,33.2,33.22,110583.0,26.3816,26.3975,26.3657,26.3816,110583.0
2016-06-15 12:30:00,33.22,33.24,33.2,33.23,96462.0,26.3816,26.3975,26.3657,26.3895,96462.0
2016-06-15 12:35:00,33.22,33.22,33.19,33.21,65868.0,26.3816,26.3816,26.3578,26.3737,65868.0
2016-06-15 12:40:00,33.21,33.22,33.19,33.21,66530.0,26.3737,26.3816,26.3578,26.3737,66530.0
2016-06-15 12:45:00,33.2,33.21,33.19,33.2,50075.0,26.3657,26.3737,26.3578,26.3657,50075.0
2016-06-15 12:50:00,33.19,33.19,33.16,33.17,83370.0,26.3578,26.3578,26.3339,26.3419,83370.0
2016-06-15 12:55:00,33.16,33.18,33.15,33.15,103998.0,26.3339,26.3498,26.326,26.326,103998.0
2016-06-15 13:00:00,33.15,33.18,33.15,33.16,54421.0,26.326,26.3498,26.326,26.3339,54421.0
2016-06-15 13:05:00,33.15,33.17,33.14,33.15,232583.0,26.326,26.3419,26.3181,26.326,232583.0
2016-06-15 13:10:00,33.16,33.17,33.14,33.15,163458.0,26.3339,26.3419,26.3181,26.326,163458.0
2016-06-15 13:15:00,33.16,33.17,33.14,33.15,166930.0,26.3339,26.3419,26.3181,26.326,166930.0
2016-06-15 13:20:00,33.15,33.16,33.13,33.16,334951.0,26.326,26.3339,26.3101,26.3339,334951.0
2016-06-15 13:25:00,33.16,33.17,33.14,33.16,145110.0,26.3339,26.3419,26.3181,26.3339,145110.0
2016-06-15 13:30:00,33.16,33.18,33.16,33.18,83163.0,26.3339,26.3498,26.3339,26.3498,83163.0
2016-06-15 13:35:00,33.17,33.18,33.15,33.18,108839.0,26.3419,26.3498,26.326,26.3498,108839.0
2016-06-15 13:40:00,33.18,33.19,33.15,33.19,58799.0,26.3498,26.3578,26.326,26.3578,58799.0
2016-06-15 13:45:00,33.19,33.19,33.17,33.19,48620.0,26.3578,26.3578,26.3419,26.3578,48620.0
2016-06-15 13:50:00,33.19,33.21,33.17,33.21,141207.0,26.3578,26.3737,26.3419,26.3737,141207.0
2016-06-15 13:55:00,33.21,33.24,33.15,33.21,292450.0,26.3737,26.3975,26.326,26.3737,292450.0
2016-06-15 14:00:00,33.22,33.45,33.21,33.4,950299.0,26.3816,26.5643,26.3737,26.5245,950299.0
2016-06-15 14:05:00,33.4,33.46,33.25,33.26,518733.0,26.5245,26.5722,26.4054,26.4134,518733.0
2016-06-15 14:10:00,33.26,33.34,33.2,33.3,479612.0,26.4134,26.4769,26.3657,26.4451,479612.0
2016-06-15 14:15:00,33.3,33.39,33.29,33.34,442304.0,26.4451,26.5166,26.4372,26.4769,442304.0
2016-06-15 14:20:00,33.34,33.38,33.28,33.37,225763.0,26.4769,26.5087,26.4292,26.5007,225763.0
2016-06-15 14:25:00,33.38,33.39,33.29,33.29,397235.0,26.5087,26.5166,26.4372,26.4372,397235.0
2016-06-15 14:30:00,33.29,33.35,33.25,33.34,458183.0,26.4372,26.4848,26.4054,26.4769,458183.0
2016-06-15 14:35:00,33.33,33.35,33.28,33.3,202278.0,26.469,26.4848,26.4292,26.4451,202278.0
2016-06-15 14:40:00,33.3,33.33,33.27,33.3,527134.0,26.4451,26.469,26.4213,26.4451,527134.0
2016-06-15 14:45:00,33.3,33.33,33.27,33.3,434700.0,26.4451,26.469,26.4213,26.4451,434700.0
2016-06-15 14:50:00,33.3,33.3,33.24,33.25,236275.0,26.4451,26.4451,26.3975,26.4054,236275.0
2016-06-15 14:55:00,33.25,33.33,33.24,33.32,286308.0,26.4054,26.469,26.3975,26.461,286308.0
2016-06-15 15:00:00,33.31,33.31,33.29,33.3,263757.0,26.4531,26.4531,26.4372,26.4451,263757.0
2016-06-15 15:05:00,33.29,33.31,33.27,33.31,176299.0,26.4372,26.4531,26.4213,26.4531,176299.0
2016-06-15 15:10:00,33.3,33.33,33.29,33.32,258625.0,26.4451,26.469,26.4372,26.461,258625.0
2016-06-15 15:15:00,33.31,33.32,33.26,33.27,276234.0,26.4531,26.461,26.4134,26.4213,276234.0
2016-06-15 15:20:00,33.27,33.31,33.27,33.3,178982.0,26.4213,26.4531,26.4213,26.4451,178982.0
2016-06-15 15:25:00,33.29,33.3,33.27,33.29,140000.0,26.4372,26.4451,26.4213,26.4372,140000.0
2016-06-15 15:30:00,33.29,33.32,33.25,33.26,439239.0,26.4372,26.461,26.4054,26.4134,439239.0
2016-06-15 15:35:00,33.26,33.27,33.19,33.2,340498.0,26.4134,26.4213,26.3578,26.3657,340498.0
2016-06-15 15:40:00,33.19,33.23,33.16,33.17,640165.0,26.3578,26.3895,26.3339,26.3419,640165.0
2016-06-15 15:45:00,33.16,33.17,33.13,33.15,679098.0,26.3339,26.3419,26.3101,26.326,679098.0
2016-06-15 15:50:00,33.15,33.16,33.02,33.06,1692969.0,26.326,26.3339,26.2228,26.2545,1692969.0
2016-06-15 15:55:00,33.06,33.09,33.02,33.06,2467063.0,26.2545,26.2784,26.2228,26.2545,2467063.0
2016-06-16 09:30:00,32.45,32.52,32.44,32.44,676074.0,25.7701,25.8257,25.7622,25.7622,676074.0
2016-06-16 09:35:00,32.45,32.45,32.38,32.38,576550.0,25.7701,25.7701,25.7145,25.7145,576550.0
2016-06-16 09:40:00,32.38,32.42,32.37,32.4,315689.0,25.7145,25.7463,25.7066,25.7304,315689.0
2016-06-16 09:45:00,32.4,32.42,32.36,32.41,341484.0,25.7304,25.7463,25.6986,25.7383,341484.0
2016-06-16 09:50:00,32.4,32.41,32.38,32.38,117103.0,25.7304,25.7383,25.7145,25.7145,117103.0
2016-06-16 09:55:00,32.38,32.38,32.32,32.33,281383.0,25.7145,25.7145,25.6669,25.6748,281383.0
2016-06-16 10:00:00,32.32,32.33,32.3,32.3,382467.0,25.6669,25.6748,25.651,25.651,382467.0
2016-06-16 10:05:00,32.3,32.33,32.27,32.32,788233.0,25.651,25.6748,25.6272,25.6669,788233.0
2016-06-16 10:10:00,32.32,32.37,32.3,32.36,293052.0,25.6669,25.7066,25.651,25.6986,293052.0
2016-06-16 10:15:00,32.36,32.36,32.32,32.33,625343.0,25.6986,25.6986,25.6669,25.6748,625343.0
2016-06-16 10:20:00,32.33,32.34,32.28,32.29,247767.0,25.6748,25.6827,25.6351,25.643,247767.0
2016-06-16 10:25:00,32.29,32.32,32.27,32.3,292883.0,25.643,25.6669,25.6272,25.651,292883.0
2016-06-16 10:30:00,32.3,32.31,32.27,32.27,343375.0,25.651,25.6589,25.6272,25.6272,343375.0
2016-06-16 10:35:00,32.27,32.31,32.24,32.25,167260.0,25.6272,25.6589,25.6033,25.6113,167260.0
2016-06-16 10:40:00,32.25,32.33,32.24,32.32,402750.0,25.6113,25.6748,25.6033,25.6669,402750.0
2016-06-16 10:45:00,32.33,32.34,32.31,32.31,236028.0,25.6748,25.6827,25.6589,25.6589,236028.0
2016-06-16 10:50:00,32.31,32.32,32.28,32.32,306881.0,25.6589,25.6669,25.6351,25.6669,306881.0
2016-06-16 10:55:00,32.32,32.35,32.31,32.34,451395.0,25.6669,25.6907,25.6589,25.6827,451395.0
2016-06-16 11:00:00,32.34,32.4,32.33,32.38,458280.0,25.6827,25.7304,25.6748,25.7145,458280.0
2016-06-16 11:05:00,32.38,32.39,32.36,32.38,255170.0,25.7145,25.7225,25.6986,25.7145,255170.0
2016-06-16 11:10:00,32.38,32.42,32.36,32.41,279033.0,25.7145,25.7463,25.6986,25.7383,279033.0
2016-06-16 11:15:00,32.41,32.42,32.37,32.39,228681.0,25.7383,25.7463,25.7066,25.7225,228681.0
2016-06-16 11:20:00,32.39,32.45,32.38,32.44,290677.0,25.7225,25.7701,25.7145,25.7622,290677.0
2016-06-16 11:25:00,32.44,32.57,32.44,32.55,693642.0,25.7622,25.8654,25.7622,25.8495,693642.0
2016-06-16 11:30:00,32.56,32.58,32.52,32.52,360736.0,25.8575,25.8733,25.8257,25.8257,360736.0
2016-06-16 11:35:00,32.52,32.54,32.5,32.5,165011.0,25.8257,25.8416,25.8098,25.8098,165011.0
2016-06-16 11:40:00,32.51,32.52,32.46,32.46,133654.0,25.8178,25.8257,25.778,25.778,133654.0
2016-06-16 11:45:00,32.47,32.48,32.45,32.48,116661.0,25.786,25.7939,25.7701,25.7939,116661.0
2016-06-16 11:50:00,32.48,32.48,32.45,32.47,75611.0,25.7939,25.7939,25.7701,25.786,75611.0
2016-06-16 11:55:00,32.47,32.47,32.41,32.42,162045.0,25.786,25.786,25.7383,25.7463,162045.0
2016-06-16 12:00:00,32.42,32.44,32.39,32.43,186236.0,25.7463,25.7622,25.7225,25.7542,186236.0
2016-06-16 12:05:00,32.43,32.46,32.42,32.45,87997.0,25.7542,25.778,25.7463,25.7701,87997.0
2016-06-16 12:10:00,32.46,32.5,32.44,32.48,295220.0,25.778,25.8098,25.7622,25.7939,295220.0
2016-06-16 12:15:00,32.48,32.58,32.47,32.57,151574.0,25.7939,25.8733,25.786,25.8654,151574.0
2016-06-16 12:20:00,32.57,32.64,32.55,32.64,410773.0,25.8654,25.921,25.8495,25.921,410773.0
2016-06-16 12:25:00,32.64,32.65,32.6,32.64,503627.0,25.921,25.9289,25.8892,25.921,503627.0
2016-06-16 12:30:00,32.64,32.64,32.58,32.62,443543.0,25.921,25.921,25.8733,25.9051,443543.0
2016-06-16 12:35:00,32.62,32.69,32.6,32.69,514018.0,25.9051,25.9607,25.8892,25.9607,514018.0
2016-06-16 12:40:00,32.69,32.81,32.67,32.79,1029261.0,25.9607,26.056,25.9448,26.0401,1029261.0
2016-06-16 12:45:00,32.79,32.82,32.76,32.77,385146.0,26.0401,26.0639,26.0163,26.0242,385146.0
2016-06-16 12:50:00,32.77,32.78,32.72,32.77,263713.0,26.0242,26.0322,25.9845,26.0242,263713.0
2016-06-16 12:55:00,32.77,32.79,32.71,32.73,312369.0,26.0242,26.0401,25.9766,25.9925,312369.0
2016-06-16 13:00:00,32.73,32.82,32.72,32.77,593981.0,25.9925,26.0639,25.9845,26.0242,593981.0
2016-06-16 13:05:00,32.78,32.8,32.71,32.8,288663.0,26.0322,26.0481,25.9766,26.0481,288663.0
2016-06-16 13:10:00,32.8,32.83,32.76,32.79,472251.0,26.0481,26.0719,26.0163,26.0401,472251.0
2016-06-16 13:15:00,32.79,32.81,32.74,32.8,283662.0,26.0401,26.056,26.0004,26.0481,283662.0
2016-06-16 13:20:00,32.8,32.81,32.76,32.77,290159.0,26.0481,26.056,26.0163,26.0242,290159.0
2016-06-16 13:25:00,32.78,32.83,32.76,32.77,221438.0,26.0322,26.0719,26.0163,26.0242,221438.0
2016-06-16 13:30:00,32.77,32.8,32.73,32.76,218069.0,26.0242,26.0481,25.9925,26.0163,218069.0
2016-06-16 13:35:00,32.76,32.82,32.75,32.82,287297.0,26.0163,26.0639,26.0083,26.0639,287297.0
2016-06-16 13:40:00,32.82,32.83,32.79,32.8,276208.0,26.0639,26.0719,26.0401,26.0481,276208.0
2016-06-16 13:45:00,32.8,32.82,32.72,32.73,391941.0,26.0481,26.0639,25.9845,25.9925,391941.0
2016-06-16 13:50:00,32.73,32.75,32.7,32.75,353594.0,25.9925,26.0083,25.9686,26.0083,353594.0
2016-06-16 13:55:00,32.75,32.77,32.72,32.74,232446.0,26.0083,26.0242,25.9845,26.0004,232446.0
2016-06-16 14:00:00,32.74,32.83,32.73,32.83,299530.0,26.0004,26.0719,25.9925,26.0719,299530.0
2016-06-16 14:05:00,32.83,32.83,32.78,32.8,296425.0,26.0719,26.0719,26.0322,26.0481,296425.0
2016-06-16 14:10:00,32.79,32.86,32.78,32.84,370262.0,26.0401,26.0957,26.0322,26.0798,370262.0
2016-06-16 14:15:00,32.84,32.92,32.83,32.91,445864.0,26.0798,26.1434,26.0719,26.1354,445864.0
2016-06-16 14:20:00,32.91,32.91,32.86,32.89,233935.0,26.1354,26.1354,26.0957,26.1195,233935.0
2016-06-16 14:25:00,32.89,32.9,32.78,32.79,686274.0,26.1195,26.1275,26.0322,26.0401,686274.0
2016-06-16 14:30:00,32.79,32.83,32.78,32.82,265199.0,26.0401,26.0719,26.0322,26.0639,265199.0
2016-06-16 14:35:00,32.82,32.86,32.82,32.84,326315.0,26.0639,26.0957,26.0639,26.0798,326315.0
2016-06-16 14:40:00,32.83,32.9,32.83,32.88,259317.0,26.0719,26.1275,26.0719,26.1116,259317.0
2016-06-16 14:45:00,32.88,32.91,32.86,32.91,229698.0,26.1116,26.1354,26.0957,26.1354,229698.0
2016-06-16 14:50:00,32.91,32.96,32.9,32.95,296118.0,26.1354,26.1751,26.1275,26.1672,296118.0
2016-06-16 14:55:00,32.95,32.96,32.87,32.88,382206.0,26.1672,26.1751,26.1036,26.1116,382206.0
2016-06-16 15:00:00,32.87,32.91,32.87,32.9,214973.0,26.1036,26.1354,26.1036,26.1275,214973.0
2016-06-16 15:05:00,32.89,32.91,32.85,32.91,277433.0,26.1195,26.1354,26.0878,26.1354,277433.0
2016-06-16 15:10:00,32.91,32.95,32.9,32.94,318558.0,26.1354,26.1672,26.1275,26.1592,318558.0
2016-06-16 15:15:00,32.94,32.98,32.92,32.95,370370.0,26.1592,26.191,26.1434,26.1672,370370.0
2016-06-16 15:20:00,32.95,32.98,32.92,32.98,375821.0,26.1672,26.191,26.1434,26.191,375821.0
2016-06-16 15:25:00,32.98,33.0,32.96,32.97,565882.0,26.191,26.2069,26.1751,26.1831,565882.0
2016-06-16 15:30:00,32.97,33.03,32.96,33.03,447831.0,26.1831,26.2307,26.1751,26.2307,447831.0
2016-06-16 15:35:00,33.03,33.04,32.98,33.02,668657.0,26.2307,26.2387,26.191,26.2228,668657.0
2016-06-16 15:40:00,33.02,33.05,33.01,33.05,801565.0,26.2228,26.2466,26.2148,26.2466,801565.0
2016-06-16 15:45:00,33.05,33.05,33.02,33.02,702143.0,26.2466,26.2466,26.2228,26.2228,702143.0
2016-06-16 15:50:00,33.02,33.03,32.96,32.98,937603.0,26.2228,26.2307,26.1751,26.191,937603.0
2016-06-16 15:55:00,32.98,32.98,32.93,32.95,2266505.0,26.191,26.191,26.1513,26.1672,2266505.0
2016-06-17 09:30:00,32.8,32.82,32.69,32.74,466708.0,26.0481,26.0639,25.9607,26.0004,466708.0
2016-06-17 09:35:00,32.73,32.74,32.68,32.69,529947.0,25.9925,26.0004,25.9528,25.9607,529947.0
2016-06-17 09:40:00,32.69,32.77,32.67,32.76,232560.0,25.9607,26.0242,25.9448,26.0163,232560.0
2016-06-17 09:45:00,32.76,32.77,32.7,32.72,199370.0,26.0163,26.0242,25.9686,25.9845,199370.0
2016-06-17 09:50:00,32.73,32.8,32.72,32.77,279117.0,25.9925,26.0481,25.9845,26.0242,279117.0
2016-06-17 09:55:00,32.77,32.82,32.76,32.82,289435.0,26.0242,26.0639,26.0163,26.0639,289435.0
2016-06-17 10:00:00,32.82,32.82,32.75,32.78,260500.0,26.0639,26.0639,26.0083,26.0322,260500.0
2016-06-17 10:05:00,32.77,32.81,32.77,32.8,200686.0,26.0242,26.056,26.0242,26.0481,200686.0
2016-06-17 10:10:00,32.81,32.85,32.8,32.82,130423.0,26.056,26.0878,26.0481,26.0639,130423.0
2016-06-17 10:15:00,32.82,32.86,32.81,32.85,154976.0,26.0639,26.0957,26.056,26.0878,154976.0
2016-06-17 10:20:00,32.86,32.86,32.8,32.8,207407.0,26.0957,26.0957,26.0481,26.0481,207407.0
2016-06-17 10:25:00,32.8,32.8,32.73,32.73,164983.0,26.0481,26.0481,25.9925,25.9925,164983.0
2016-06-17 10:30:00,32.73,32.74,32.66,32.73,388370.0,25.9925,26.0004,25.9369,25.9925,388370.0
2016-06-17 10:35:00,32.72,32.77,32.7,32.76,242864.0,25.9845,26.0242,25.9686,26.0163,242864.0
2016-06-17 10:40:00,32.76,32.77,32.73,32.76,90703.0,26.0163,26.0242,25.9925,26.0163,90703.0
2016-06-17 10:45:00,32.76,32.79,32.75,32.76,156336.0,26.0163,26.0401,26.0083,26.0163,156336.0
2016-06-17 10:50:00,32.76,32.76,32.72,32.74,195050.0,26.0163,26.0163,25.9845,26.0004,195050.0
2016-06-17 10:55:00,32.73,32.77,32.73,32.74,279686.0,25.9925,26.0242,25.9925,26.0004,279686.0
2016-06-17 11:00:00,32.74,32.74,32.65,32.68,235830.0,26.0004,26.0004,25.9289,25.9528,235830.0
2016-06-17 11:05:00,32.67,32.7,32.65,32.67,215163.0,25.9448,25.9686,25.9289,25.9448,215163.0
2016-06-17 11:10:00,32.68,32.69,32.62,32.64,263190.0,25.9528,25.9607,25.9051,25.921,263190.0
2016-06-17 11:15:00,32.64,32.66,32.6,32.65,150880.0,25.921,25.9369,25.8892,25.9289,150880.0
2016-06-17 11:20:00,32.65,32.68,32.65,32.66,164726.0,25.9289,25.9528,25.9289,25.9369,164726.0
2016-06-17 11:25:00,32.66,32.67,32.61,32.61,301961.0,25.9369,25.9448,25.8972,25.8972,301961.0
2016-06-17 11:30:00,32.61,32.66,32.59,32.65,237392.0,25.8972,25.9369,25.8813,25.9289,237392.0
2016-06-17 11:35:00,32.64,32.69,32.62,32.68,138447.0,25.921,25.9607,25.9051,25.9528,138447.0
2016-06-17 11:40:00,32.68,32.7,32.66,32.67,163354.0,25.9528,25.9686,25.9369,25.9448,163354.0
2016-06-17 11:45:00,32.67,32.68,32.66,32.66,67472.0,25.9448,25.9528,25.9369,25.9369,67472.0
2016-06-17 11:50:00,32.67,32.69,32.64,32.65,92172.0,25.9448,25.9607,25.921,25.9289,92172.0
2016-06-17 11:55:00,32.64,32.66,32.62,32.65,66275.0,25.921,25.9369,25.9051,25.9289,66275.0
2016-06-17 12:00:00,32.65,32.72,32.65,32.71,331060.0,25.9289,25.9845,25.9289,25.9766,331060.0
2016-06-17 12:05:00,32.71,32.78,32.7,32.77,230859.0,25.9766,26.0322,25.9686,26.0242,230859.0
2016-06-17 12:10:00,32.76,32.79,32.76,32.77,182122.0,26.0163,26.0401,26.0163,26.0242,182122.0
2016-06-17 12:15:00,32.77,32.78,32.74,32.75,162889.0,26.0242,26.0322,26.0004,26.0083,162889.0
2016-06-17 12:20:00,32.76,32.77,32.71,32.72,161294.0,26.0163,26.0242,25.9766,25.9845,161294.0
2016-06-17 12:25:00,32.71,32.74,32.71,32.74,181067.0,25.9766,26.0004,25.9766,26.0004,181067.0
2016-06-17 12:30:00,32.74,32.75,32.72,32.72,185517.0,26.0004,26.0083,25.9845,25.9845,185517.0
2016-06-17 12:35:00,32.72,32.76,32.72,32.73,196806.0,25.9845,26.0163,25.9845,25.9925,196806.0
2016-06-17 12:40:00,32.73,32.76,32.72,32.76,148020.0,25.9925,26.0163,25.9845,26.0163,148020.0
2016-06-17 12:45:00,32.76,32.77,32.71,32.72,133104.0,26.0163,26.0242,25.9766,25.9845,133104.0
2016-06-17 12:50:00,32.72,32.74,32.71,32.71,95405.0,25.9845,26.0004,25.9766,25.9766,95405.0
2016-06-17 12:55:00,32.71,32.73,32.7,32.72,109603.0,25.9766,25.9925,25.9686,25.9845,109603.0
2016-06-17 13:00:00,32.72,32.72,32.66,32.68,168796.0,25.9845,25.9845,25.9369,25.9528,168796.0
2016-06-17 13:05:00,32.68,32.74,32.68,32.74,54425.0,25.9528,26.0004,25.9528,26.0004,54425.0
2016-06-17 13:10:00,32.74,32.74,32.71,32.74,156840.0,26.0004,26.0004,25.9766,26.0004,156840.0
2016-06-17 13:15:00,32.73,32.77,32.71,32.76,223051.0,25.9925,26.0242,25.9766,26.0163,223051.0
2016-06-17 13:20:00,32.76,32.77,32.74,32.75,101110.0,26.0163,26.0242,26.0004,26.0083,101110.0
2016-06-17 13:25:00,32.75,32.79,32.74,32.74,92662.0,26.0083,26.0401,26.0004,26.0004,92662.0
2016-06-17 13:30:00,32.74,32.75,32.72,32.72,83780.0,26.0004,26.0083,25.9845,25.9845,83780.0
2016-06-17 13:35:00,32.73,32.74,32.71,32.73,99622.0,25.9925,26.0004,25.9766,25.9925,99622.0
2016-06-17 13:40:00,32.74,32.81,32.73,32.79,240341.0,26.0004,26.056,25.9925,26.0401,240341.0
2016-06-17 13:45:00,32.79,32.81,32.78,32.79,77909.0,26.0401,26.056,26.0322,26.0401,77909.0
2016-06-17 13:50:00,32.79,32.83,32.79,32.79,83080.0,26.0401,26.0719,26.0401,26.0401,83080.0
2016-06-17 13:55:00,32.8,32.82,32.78,32.82,188243.0,26.0481,26.0639,26.0322,26.0639,188243.0
2016-06-17 14:00:00,32.81,32.84,32.8,32.81,122946.0,26.056,26.0798,26.0481,26.056,122946.0
2016-06-17 14:05:00,32.8,32.8,32.76,32.79,106325.0,26.0481,26.0481,26.0163,26.0401,106325.0
2016-06-17 14:10:00,32.8,32.84,32.8,32.82,102494.0,26.0481,26.0798,26.0481,26.0639,102494.0
2016-06-17 14:15:00,32.83,32.86,32.79,32.8,84527.0,26.0719,26.0957,26.0401,26.0481,84527.0
2016-06-17 14:20:00,32.8,32.86,32.79,32.84,138671.0,26.0481,26.0957,26.0401,26.0798,138671.0
2016-06-17 14:25:00,32.84,32.87,32.82,32.86,130521.0,26.0798,26.1036,26.0639,26.0957,130521.0
2016-06-17 14:30:00,32.86,32.9,32.84,32.89,107971.0,26.0957,26.1275,26.0798,26.1195,107971.0
2016-06-17 14:35:00,32.89,32.89,32.85,32.87,113811.0,26.1195,26.1195,26.0878,26.1036,113811.0
2016-06-17 14:40:00,32.87,32.9,32.84,32.88,126629.0,26.1036,26.1275,26.0798,26.1116,126629.0
2016-06-17 14:45:00,32.88,32.89,32.86,32.87,78752.0,26.1116,26.1195,26.0957,26.1036,78752.0
2016-06-17 14:50:00,32.88,32.89,32.87,32.87,57747.0,26.1116,26.1195,26.1036,26.1036,57747.0
2016-06-17 14:55:00,32.88,32.88,32.84,32.86,132434.0,26.1116,26.1116,26.0798,26.0957,132434.0
2016-06-17 15:00:00,32.87,32.87,32.84,32.84,70032.0,26.1036,26.1036,26.0798,26.0798,70032.0
2016-06-17 15:05:00,32.84,32.85,32.82,32.84,119565.0,26.0798,26.0878,26.0639,26.0798,119565.0
2016-06-17 15:10:00,32.84,32.86,32.83,32.84,92780.0,26.0798,26.0957,26.0719,26.0798,92780.0
2016-06-17 15:15:00,32.84,32.84,32.81,32.83,149491.0,26.0798,26.0798,26.056,26.0719,149491.0
2016-06-17 15:20:00,32.83,32.84,32.83,32.84,64900.0,26.0719,26.0798,26.0719,26.0798,64900.0
2016-06-17 15:25:00,32.83,32.85,32.82,32.83,93558.0,26.0719,26.0878,26.0639,26.0719,93558.0
2016-06-17 15:30:00,32.83,32.84,32.8,32.84,130883.0,26.0719,26.0798,26.0481,26.0798,130883.0
2016-06-17 15:35:00,32.84,32.85,32.82,32.82,175875.0,26.0798,26.0878,26.0639,26.0639,175875.0
2016-06-17 15:40:00,32.83,32.83,32.81,32.82,173658.0,26.0719,26.0719,26.056,26.0639,173658.0
2016-06-17 15:45:00,32.83,32.85,32.79,32.84,647387.0,26.0719,26.0878,26.0401,26.0798,647387.0
2016-06-17 15:50:00,32.84,32.84,32.82,32.84,346202.0,26.0798,26.0798,26.0639,26.0798,346202.0
2016-06-17 15:55:00,32.84,32.86,32.81,32.85,1284926.0,26.0798,26.0957,26.056,26.0878,1284926.0
2016-06-20 09:30:00,33.52,33.64,33.49,33.6,760764.0,26.6198,26.7151,26.596,26.6834,760764.0
2016-06-20 09:35:00,33.6,33.63,33.56,33.61,411356.0,26.6834,26.7072,26.6516,26.6913,411356.0
2016-06-20 09:40:00,33.61,33.64,33.59,33.6,468913.0,26.6913,26.7151,26.6754,26.6834,468913.0
2016-06-20 09:45:00,33.61,33.62,33.55,33.55,397146.0,26.6913,26.6993,26.6437,26.6437,397146.0
2016-06-20 09:50:00,33.56,33.57,33.5,33.52,479082.0,26.6516,26.6596,26.604,26.6198,479082.0
2016-06-20 09:55:00,33.52,33.55,33.51,33.53,347867.0,26.6198,26.6437,26.6119,26.6278,347867.0
2016-06-20 10:00:00,33.53,33.61,33.52,33.61,670430.0,26.6278,26.6913,26.6198,26.6913,670430.0
2016-06-20 10:05:00,33.61,33.65,33.61,33.62,400429.0,26.6913,26.7231,26.6913,26.6993,400429.0
2016-06-20 10:10:00,33.63,33.64,33.59,33.59,258137.0,26.7072,26.7151,26.6754,26.6754,258137.0
2016-06-20 10:15:00,33.59,33.63,33.59,33.61,414185.0,26.6754,26.7072,26.6754,26.6913,414185.0
2016-06-20 10:20:00,33.62,33.62,33.57,33.59,413406.0,26.6993,26.6993,26.6596,26.6754,413406.0
2016-06-20 10:25:00,33.59,33.6,33.56,33.59,321654.0,26.6754,26.6834,26.6516,26.6754,321654.0
2016-06-20 10:30:00,33.58,33.59,33.54,33.56,515020.0,26.6675,26.6754,26.6357,26.6516,515020.0
2016-06-20 10:35:00,33.56,33.57,33.51,33.55,186577.0,26.6516,26.6596,26.6119,26.6437,186577.0
2016-06-20 10:40:00,33.55,33.58,33.54,33.58,240215.0,26.6437,26.6675,26.6357,26.6675,240215.0
2016-06-20 10:45:00,33.58,33.6,33.58,33.59,186809.0,26.6675,26.6834,26.6675,26.6754,186809.0
2016-06-20 10:50:00,33.59,33.6,33.58,33.6,124065.0,26.6754,26.6834,26.6675,26.6834,124065.0
2016-06-20 10:55:00,33.6,33.61,33.59,33.59,165396.0,26.6834,26.6913,26.6754,26.6754,165396.0
2016-06-20 11:00:00,33.59,33.62,33.58,33.59,291500.0,26.6754,26.6993,26.6675,26.6754,291500.0
2016-06-20 11:05:00,33.58,33.64,33.57,33.62,384066.0,26.6675,26.7151,26.6596,26.6993,384066.0
2016-06-20 11:10:00,33.63,33.63,33.58,33.59,367816.0,26.7072,26.7072,26.6675,26.6754,367816.0
2016-06-20 11:15:00,33.59,33.62,33.57,33.6,419415.0,26.6754,26.6993,26.6596,26.6834,419415.0
2016-06-20 11:20:00,33.6,33.62,33.59,33.59,253806.0,26.6834,26.6993,26.6754,26.6754,253806.0
2016-06-20 11:25:00,33.59,33.65,33.58,33.61,757138.0,26.6754,26.7231,26.6675,26.6913,757138.0
2016-06-20 11:30:00,33.62,33.63,33.61,33.62,207688.0,26.6993,26.7072,26.6913,26.6993,207688.0
2016-06-20 11:35:00,33.62,33.64,33.61,33.63,238598.0,26.6993,26.7151,26.6913,26.7072,238598.0
2016-06-20 11:40:00,33.63,33.64,33.58,33.61,1546924.0,26.7072,26.7151,26.6675,26.6913,1546924.0
2016-06-20 11:45:00,33.61,33.61,33.56,33.57,228365.0,26.6913,26.6913,26.6516,26.6596,228365.0
2016-06-20 11:50:00,33.57,33.58,33.51,33.53,300478.0,26.6596,26.6675,26.6119,26.6278,300478.0
2016-06-20 11:55:00,33.53,33.56,33.5,33.55,203126.0,26.6278,26.6516,26.604,26.6437,203126.0
2016-06-20 12:00:00,33.56,33.57,33.54,33.55,197299.0,26.6516,26.6596,26.6357,26.6437,197299.0
2016-06-20 12:05:00,33.55,33.56,33.54,33.54,65600.0,26.6437,26.6516,26.6357,26.6357,65600.0
2016-06-20 12:10:00,33.55,33.55,33.51,33.53,89480.0,26.6437,26.6437,26.6119,26.6278,89480.0
2016-06-20 12:15:00,33.53,33.53,33.5,33.52,126098.0,26.6278,26.6278,26.604,26.6198,126098.0
2016-06-20 12:20:00,33.51,33.54,33.51,33.54,112834.0,26.6119,26.6357,26.6119,26.6357,112834.0
2016-06-20 12:25:00,33.53,33.54,33.49,33.52,143224.0,26.6278,26.6357,26.596,26.6198,143224.0
2016-06-20 12:30:00,33.52,33.54,33.51,33.54,99268.0,26.6198,26.6357,26.6119,26.6357,99268.0
2016-06-20 12:35:00,33.54,33.54,33.51,33.52,119376.0,26.6357,26.6357,26.6119,26.6198,119376.0
2016-06-20 12:40:00,33.52,33.54,33.52,33.52,80975.0,26.6198,26.6357,26.6198,26.6198,80975.0
2016-06-20 12:45:00,33.52,33.55,33.5,33.54,108642.0,26.6198,26.6437,26.604,26.6357,108642.0
2016-06-20 12:50:00,33.54,33.58,33.53,33.58,100521.0,26.6357,26.6675,26.6278,26.6675,100521.0
2016-06-20 12:55:00,33.58,33.6,33.57,33.58,106811.0,26.6675,26.6834,26.6596,26.6675,106811.0
2016-06-20 13:00:00,33.58,33.6,33.56,33.6,76432.0,26.6675,26.6834,26.6516,26.6834,76432.0
2016-06-20 13:05:00,33.6,33.6,33.57,33.57,51245.0,26.6834,26.6834,26.6596,26.6596,51245.0
2016-06-20 13:10:00,33.58,33.58,33.49,33.5,115121.0,26.6675,26.6675,26.596,26.604,115121.0
2016-06-20 13:15:00,33.49,33.53,33.49,33.52,129623.0,26.596,26.6278,26.596,26.6198,129623.0
2016-06-20 13:20:00,33.52,33.54,33.5,33.53,77100.0,26.6198,26.6357,26.604,26.6278,77100.0
2016-06-20 13:25:00,33.53,33.54,33.48,33.5,96002.0,26.6278,26.6357,26.5881,26.604,96002.0
2016-06-20 13:30:00,33.5,33.52,33.49,33.51,80514.0,26.604,26.6198,26.596,26.6119,80514.0
2016-06-20 13:35:00,33.5,33.55,33.5,33.55,67075.0,26.604,26.6437,26.604,26.6437,67075.0
2016-06-20 13:40:00,33.55,33.59,33.53,33.59,140862.0,26.6437,26.6754,26.6278,26.6754,140862.0
2016-06-20 13:45:00,33.59,33.59,33.55,33.57,342512.0,26.6754,26.6754,26.6437,26.6596,342512.0
2016-06-20 13:50:00,33.57,33.58,33.55,33.56,124950.0,26.6596,26.6675,26.6437,26.6516,124950.0
2016-06-20 13:55:00,33.56,33.57,33.55,33.55,71211.0,26.6516,26.6596,26.6437,26.6437,71211.0
2016-06-20 14:00:00,33.55,33.55,33.53,33.54,174931.0,26.6437,26.6437,26.6278,26.6357,174931.0
2016-06-20 14:05:00,33.53,33.54,33.51,33.52,55440.0,26.6278,26.6357,26.6119,26.6198,55440.0
2016-06-20 14:10:00,33.51,33.56,33.49,33.55,369107.0,26.6119,26.6516,26.596,26.6437,369107.0
2016-06-20 14:15:00,33.54,33.56,33.51,33.53,128171.0,26.6357,26.6516,26.6119,26.6278,128171.0
2016-06-20 14:20:00,33.52,33.54,33.51,33.54,94466.0,26.6198,26.6357,26.6119,26.6357,94466.0
2016-06-20 14:25:00,33.54,33.54,33.49,33.52,116475.0,26.6357,26.6357,26.596,26.6198,116475.0
2016-06-20 14:30:00,33.52,33.53,33.5,33.53,79421.0,26.6198,26.6278,26.604,26.6278,79421.0
2016-06-20 14:35:00,33.53,33.55,33.52,33.53,145852.0,26.6278,26.6437,26.6198,26.6278,145852.0
2016-06-20 14:40:00,33.53,33.55,33.52,33.54,132750.0,26.6278,26.6437,26.6198,26.6357,132750.0
2016-06-20 14:45:00,33.53,33.54,33.52,33.54,316605.0,26.6278,26.6357,26.6198,26.6357,316605.0
2016-06-20 14:50:00,33.54,33.55,33.53,33.55,245430.0,26.6357,26.6437,26.6278,26.6437,245430.0
2016-06-20 14:55:00,33.55,33.56,33.53,33.55,199432.0,26.6437,26.6516,26.6278,26.6437,199432.0
2016-06-20 15:00:00,33.55,33.57,33.53,33.57,140002.0,26.6437,26.6596,26.6278,26.6596,140002.0
2016-06-20 15:05:00,33.57,33.57,33.53,33.54,235505.0,26.6596,26.6596,26.6278,26.6357,235505.0
2016-06-20 15:10:00,33.54,33.54,33.52,33.53,91221.0,26.6357,26.6357,26.6198,26.6278,91221.0
2016-06-20 15:15:00,33.52,33.53,33.48,33.5,140010.0,26.6198,26.6278,26.5881,26.604,140010.0
2016-06-20 15:20:00,33.5,33.51,33.48,33.51,179989.0,26.604,26.6119,26.5881,26.6119,179989.0
2016-06-20 15:25:00,33.5,33.51,33.46,33.46,214266.0,26.604,26.6119,26.5722,26.5722,214266.0
2016-06-20 15:30:00,33.47,33.5,33.46,33.48,206743.0,26.5801,26.604,26.5722,26.5881,206743.0
2016-06-20 15:35:00,33.48,33.5,33.48,33.49,188051.0,26.5881,26.604,26.5881,26.596,188051.0
2016-06-20 15:40:00,33.48,33.51,33.45,33.45,492529.0,26.5881,26.6119,26.5643,26.5643,492529.0
2016-06-20 15:45:00,33.45,33.46,33.4,33.41,373729.0,26.5643,26.5722,26.5245,26.5325,373729.0
2016-06-20 15:50:00,33.41,33.41,33.35,33.36,501636.0,26.5325,26.5325,26.4848,26.4928,501636.0
2016-06-20 15:55:00,33.36,33.41,33.35,33.4,1180596.0,26.4928,26.5325,26.4848,26.5245,1180596.0
2016-06-21 09:30:00,33.4,33.42,33.29,33.3,552762.0,26.7181,26.7341,26.6301,26.6381,552762.0
2016-06-21 09:35:00,33.3,33.31,33.26,33.29,355248.0,26.6381,26.6461,26.6061,26.6301,355248.0
2016-06-21 09:40:00,33.29,33.3,33.25,33.27,465283.0,26.6301,26.6381,26.5981,26.6141,465283.0
2016-06-21 09:45:00,33.28,33.3,33.22,33.3,376132.0,26.6221,26.6381,26.5741,26.6381,376132.0
2016-06-21 09:50:00,33.29,33.3,33.25,33.27,264999.0,26.6301,26.6381,26.5981,26.6141,264999.0
2016-06-21 09:55:00,33.27,33.28,33.24,33.26,370091.0,26.6141,26.6221,26.5901,26.6061,370091.0
2016-06-21 10:00:00,33.26,33.27,33.2,33.21,442075.0,26.6061,26.6141,26.5581,26.5661,442075.0
2016-06-21 10:05:00,33.21,33.27,33.21,33.24,147374.0,26.5661,26.6141,26.5661,26.5901,147374.0
2016-06-21 10:10:00,33.24,33.33,33.24,33.33,181500.0,26.5901,26.6621,26.5901,26.6621,181500.0
2016-06-21 10:15:00,33.32,33.33,33.27,33.3,104886.0,26.6541,26.6621,26.6141,26.6381,104886.0
2016-06-21 10:20:00,33.3,33.3,33.23,33.26,86409.0,26.6381,26.6381,26.5821,26.6061,86409.0
2016-06-21 10:25:00,33.26,33.31,33.23,33.3,367178.0,26.6061,26.6461,26.5821,26.6381,367178.0
2016-06-21 10:30:00,33.3,33.33,33.28,33.3,221890.0,26.6381,26.6621,26.6221,26.6381,221890.0
2016-06-21 10:35:00,33.31,33.32,33.28,33.31,206906.0,26.6461,26.6541,26.6221,26.6461,206906.0
2016-06-21 10:40:00,33.31,33.35,33.29,33.34,202450.0,26.6461,26.6781,26.6301,26.6701,202450.0
2016-06-21 10:45:00,33.35,33.37,33.32,33.33,403513.0,26.6781,26.6941,26.6541,26.6621,403513.0
2016-06-21 10:50:00,33.33,33.35,33.32,33.34,149963.0,26.6621,26.6781,26.6541,26.6701,149963.0
2016-06-21 10:55:00,33.34,33.36,33.32,33.33,251218.0,26.6701,26.6861,26.6541,26.6621,251218.0
2016-06-21 11:00:00,33.33,33.4,33.32,33.38,302948.0,26.6621,26.7181,26.6541,26.7021,302948.0
2016-06-21 11:05:00,33.38,33.39,33.36,33.38,193016.0,26.7021,26.7101,26.6861,26.7021,193016.0
2016-06-21 11:10:00,33.38,33.43,33.35,33.42,235269.0,26.7021,26.7421,26.6781,26.7341,235269.0
2016-06-21 11:15:00,33.42,33.43,33.4,33.43,129188.0,26.7341,26.7421,26.7181,26.7421,129188.0
2016-06-21 11:20:00,33.43,33.44,33.37,33.39,195607.0,26.7421,26.7501,26.6941,26.7101,195607.0
2016-06-21 11:25:00,33.39,33.41,33.38,33.4,196722.0,26.7101,26.7261,26.7021,26.7181,196722.0
2016-06-21 11:30:00,33.4,33.41,33.37,33.39,196263.0,26.7181,26.7261,26.6941,26.7101,196263.0
2016-06-21 11:35:00,33.39,33.43,33.39,33.43,222422.0,26.7101,26.7421,26.7101,26.7421,222422.0
2016-06-21 11:40:00,33.43,33.43,33.39,33.41,216768.0,26.7421,26.7421,26.7101,26.7261,216768.0
2016-06-21 11:45:00,33.41,33.44,33.41,33.43,150759.0,26.7261,26.7501,26.7261,26.7421,150759.0
2016-06-21 11:50:00,33.43,33.43,33.38,33.39,94434.0,26.7421,26.7421,26.7021,26.7101,94434.0
2016-06-21 11:55:00,33.39,33.44,33.38,33.42,172656.0,26.7101,26.7501,26.7021,26.7341,172656.0
2016-06-21 12:00:00,33.42,33.43,33.42,33.42,15612.0,26.7341,26.7421,26.7341,26.7341,15612.0
2016-06-21 12:05:00,33.42,33.43,33.4,33.43,96488.0,26.7341,26.7421,26.7181,26.7421,96488.0
2016-06-21 12:10:00,33.43,33.43,33.41,33.41,44351.0,26.7421,26.7421,26.7261,26.7261,44351.0
2016-06-21 12:15:00,33.41,33.44,33.41,33.44,61842.0,26.7261,26.7501,26.7261,26.7501,61842.0
2016-06-21 12:20:00,33.44,33.45,33.43,33.45,126290.0,26.7501,26.7581,26.7421,26.7581,126290.0
2016-06-21 12:25:00,33.45,33.45,33.44,33.45,57728.0,26.7581,26.7581,26.7501,26.7581,57728.0
2016-06-21 12:30:00,33.45,33.47,33.43,33.44,131939.0,26.7581,26.7741,26.7421,26.7501,131939.0
2016-06-21 12:35:00,33.44,33.46,33.43,33.44,72385.0,26.7501,26.7661,26.7421,26.7501,72385.0
2016-06-21 12:40:00,33.44,33.44,33.42,33.43,44715.0,26.7501,26.7501,26.7341,26.7421,44715.0
2016-06-21 12:45:00,33.43,33.44,33.41,33.41,106742.0,26.7421,26.7501,26.7261,26.7261,106742.0
2016-06-21 12:50:00,33.41,33.42,33.38,33.4,206449.0,26.7261,26.7341,26.7021,26.7181,206449.0
2016-06-21 12:55:00,33.4,33.41,33.38,33.39,54825.0,26.7181,26.7261,26.7021,26.7101,54825.0
2016-06-21 13:00:00,33.4,33.41,33.39,33.4,55806.0,26.7181,26.7261,26.7101,26.7181,55806.0
2016-06-21 13:05:00,33.4,33.43,33.4,33.43,32022.0,26.7181,26.7421,26.7181,26.7421,32022.0
2016-06-21 13:10:00,33.43,33.43,33.4,33.42,69507.0,26.7421,26.7421,26.7181,26.7341,69507.0
2016-06-21 13:15:00,33.41,33.45,33.41,33.44,70940.0,26.7261,26.7581,26.7261,26.7501,70940.0
2016-06-21 13:20:00,33.44,33.44,33.4,33.4,194325.0,26.7501,26.7501,26.7181,26.7181,194325.0
2016-06-21 13:25:00,33.4,33.41,33.39,33.4,78369.0,26.7181,26.7261,26.7101,26.7181,78369.0
2016-06-21 13:30:00,33.4,33.41,33.38,33.39,184544.0,26.7181,26.7261,26.7021,26.7101,184544.0
2016-06-21 13:35:00,33.38,33.39,33.36,33.38,61647.0,26.7021,26.7101,26.6861,26.7021,61647.0
2016-06-21 13:40:00,33.38,33.44,33.37,33.44,241536.0,26.7021,26.7501,26.6941,26.7501,241536.0
2016-06-21 13:45:00,33.44,33.45,33.39,33.42,253871.0,26.7501,26.7581,26.7101,26.7341,253871.0
2016-06-21 13:50:00,33.42,33.44,33.41,33.44,89011.0,26.7341,26.7501,26.7261,26.7501,89011.0
2016-06-21 13:55:00,33.44,33.47,33.43,33.46,172685.0,26.7501,26.7741,26.7421,26.7661,172685.0
2016-06-21 14:00:00,33.46,33.47,33.44,33.46,97157.0,26.7661,26.7741,26.7501,26.7661,97157.0
2016-06-21 14:05:00,33.47,33.5,33.45,33.48,167312.0,26.7741,26.7981,26.7581,26.7821,167312.0
2016-06-21 14:10:00,33.48,33.54,33.48,33.52,99259.0,26.7821,26.8301,26.7821,26.8141,99259.0
2016-06-21 14:15:00,33.52,33.54,33.49,33.52,170536.0,26.8141,26.8301,26.7901,26.8141,170536.0
2016-06-21 14:20:00,33.52,33.53,33.51,33.52,46604.0,26.8141,26.8221,26.8061,26.8141,46604.0
2016-06-21 14:25:00,33.52,33.55,33.52,33.54,52414.0,26.8141,26.8381,26.8141,26.8301,52414.0
2016-06-21 14:30:00,33.55,33.55,33.52,33.55,45478.0,26.8381,26.8381,26.8141,26.8381,45478.0
2016-06-21 14:35:00,33.55,33.59,33.54,33.57,172986.0,26.8381,26.8701,26.8301,26.8541,172986.0
2016-06-21 14:40:00,33.57,33.58,33.55,33.55,122788.0,26.8541,26.8621,26.8381,26.8381,122788.0
2016-06-21 14:45:00,33.55,33.59,33.55,33.56,137740.0,26.8381,26.8701,26.8381,26.8461,137740.0
2016-06-21 14:50:00,33.57,33.58,33.53,33.53,344194.0,26.8541,26.8621,26.8221,26.8221,344194.0
2016-06-21 14:55:00,33.53,33.55,33.5,33.51,131774.0,26.8221,26.8381,26.7981,26.8061,131774.0
2016-06-21 15:00:00,33.51,33.53,33.48,33.5,128310.0,26.8061,26.8221,26.7821,26.7981,128310.0
2016-06-21 15:05:00,33.5,33.51,33.48,33.51,117988.0,26.7981,26.8061,26.7821,26.8061,117988.0
2016-06-21 15:10:00,33.51,33.52,33.49,33.51,72283.0,26.8061,26.8141,26.7901,26.8061,72283.0
2016-06-21 15:15:00,33.51,33.56,33.5,33.55,82248.0,26.8061,26.8461,26.7981,26.8381,82248.0
2016-06-21 15:20:00,33.54,33.56,33.51,33.53,157574.0,26.8301,26.8461,26.8061,26.8221,157574.0
2016-06-21 15:25:00,33.53,33.58,33.53,33.57,111790.0,26.8221,26.8621,26.8221,26.8541,111790.0
2016-06-21 15:30:00,33.56,33.57,33.52,33.53,164207.0,26.8461,26.8541,26.8141,26.8221,164207.0
2016-06-21 15:35:00,33.52,33.55,33.52,33.55,371754.0,26.8141,26.8381,26.8141,26.8381,371754.0
2016-06-21 15:40:00,33.55,33.56,33.48,33.5,189626.0,26.8381,26.8461,26.7821,26.7981,189626.0
2016-06-21 15:45:00,33.49,33.53,33.48,33.5,280633.0,26.7901,26.8221,26.7821,26.7981,280633.0
2016-06-21 15:50:00,33.5,33.51,33.48,33.48,364503.0,26.7981,26.8061,26.7821,26.7821,364503.0
2016-06-21 15:55:00,33.48,33.5,33.46,33.47,1120762.0,26.7821,26.7981,26.7661,26.7741,1120762.0
2016-06-22 09:30:00,33.89,33.95,33.86,33.89,497292.0,27.1101,27.1581,27.0861,27.1101,497292.0
2016-06-22 09:35:00,33.89,33.92,33.84,33.87,378908.0,27.1101,27.1341,27.0701,27.0941,378908.0
2016-06-22 09:40:00,33.87,33.93,33.86,33.9,349592.0,27.0941,27.1421,27.0861,27.1181,349592.0
2016-06-22 09:45:00,33.9,33.93,33.88,33.93,171202.0,27.1181,27.1421,27.1021,27.1421,171202.0
2016-06-22 09:50:00,33.93,33.96,33.92,33.95,283424.0,27.1421,27.1661,27.1341,27.1581,283424.0
2016-06-22 09:55:00,33.94,33.96,33.92,33.93,179705.0,27.1501,27.1661,27.1341,27.1421,179705.0
2016-06-22 10:00:00,33.92,33.95,33.9,33.92,248273.0,27.1341,27.1581,27.1181,27.1341,248273.0
2016-06-22 10:05:00,33.92,33.96,33.91,33.96,124387.0,27.1341,27.1661,27.1261,27.1661,124387.0
2016-06-22 10:10:00,33.95,34.01,33.94,34.0,982454.0,27.1581,27.2061,27.1501,27.1981,982454.0
2016-06-22 10:15:00,34.0,34.01,33.96,33.99,330305.0,27.1981,27.2061,27.1661,27.1901,330305.0
2016-06-22 10:20:00,33.99,33.99,33.96,33.97,190418.0,27.1901,27.1901,27.1661,27.1741,190418.0
2016-06-22 10:25:00,33.97,34.0,33.95,33.99,532862.0,27.1741,27.1981,27.1581,27.1901,532862.0
2016-06-22 10:30:00,33.99,34.0,33.93,33.97,379138.0,27.1901,27.1981,27.1421,27.1741,379138.0
2016-06-22 10:35:00,33.98,34.0,33.95,33.95,286906.0,27.1821,27.1981,27.1581,27.1581,286906.0
2016-06-22 10:40:00,33.95,34.0,33.95,34.0,137662.0,27.1581,27.1981,27.1581,27.1981,137662.0
2016-06-22 10:45:00,34.0,34.01,33.97,33.98,173681.0,27.1981,27.2061,27.1741,27.1821,173681.0
2016-06-22 10:50:00,33.99,34.02,33.98,33.99,70967.0,27.1901,27.2141,27.1821,27.1901,70967.0
2016-06-22 10:55:00,33.99,34.01,33.96,33.97,352761.0,27.1901,27.2061,27.1661,27.1741,352761.0
2016-06-22 11:00:00,33.98,33.99,33.95,33.98,173650.0,27.1821,27.1901,27.1581,27.1821,173650.0
2016-06-22 11:05:00,33.98,33.99,33.95,33.97,99998.0,27.1821,27.1901,27.1581,27.1741,99998.0
2016-06-22 11:10:00,33.97,34.0,33.96,33.97,198671.0,27.1741,27.1981,27.1661,27.1741,198671.0
2016-06-22 11:15:00,33.97,34.02,33.95,34.01,348870.0,27.1741,27.2141,27.1581,27.2061,348870.0
2016-06-22 11:20:00,34.02,34.03,33.99,34.0,161012.0,27.2141,27.2221,27.1901,27.1981,161012.0
2016-06-22 11:25:00,34.0,34.04,34.0,34.01,193044.0,27.1981,27.2301,27.1981,27.2061,193044.0
2016-06-22 11:30:00,34.01,34.01,33.85,33.89,1224058.0,27.2061,27.2061,27.0781,27.1101,1224058.0
2016-06-22 11:35:00,33.88,33.9,33.86,33.89,493983.0,27.1021,27.1181,27.0861,27.1101,493983.0
2016-06-22 11:40:00,33.88,33.88,33.84,33.87,259427.0,27.1021,27.1021,27.0701,27.0941,259427.0
2016-06-22 11:45:00,33.87,33.88,33.84,33.86,223441.0,27.0941,27.1021,27.0701,27.0861,223441.0
2016-06-22 11:50:00,33.85,33.88,33.83,33.87,146107.0,27.0781,27.1021,27.0621,27.0941,146107.0
2016-06-22 11:55:00,33.87,33.95,33.86,33.93,199524.0,27.0941,27.1581,27.0861,27.1421,199524.0
2016-06-22 12:00:00,33.93,33.96,33.92,33.94,214329.0,27.1421,27.1661,27.1341,27.1501,214329.0
2016-06-22 12:05:00,33.93,33.96,33.89,33.9,203780.0,27.1421,27.1661,27.1101,27.1181,203780.0
2016-06-22 12:10:00,33.9,33.93,33.89,33.9,225350.0,27.1181,27.1421,27.1101,27.1181,225350.0
2016-06-22 12:15:00,33.9,33.91,33.87,33.87,148534.0,27.1181,27.1261,27.0941,27.0941,148534.0
2016-06-22 12:20:00,33.87,33.88,33.82,33.82,153677.0,27.0941,27.1021,27.0541,27.0541,153677.0
2016-06-22 12:25:00,33.82,33.87,33.81,33.87,182489.0,27.0541,27.0941,27.0461,27.0941,182489.0
2016-06-22 12:30:00,33.86,33.91,33.86,33.91,83415.0,27.0861,27.1261,27.0861,27.1261,83415.0
2016-06-22 12:35:00,33.9,33.9,33.86,33.87,125403.0,27.1181,27.1181,27.0861,27.0941,125403.0
2016-06-22 12:40:00,33.87,33.87,33.85,33.86,55284.0,27.0941,27.0941,27.0781,27.0861,55284.0
2016-06-22 12:45:00,33.86,33.86,33.8,33.83,304526.0,27.0861,27.0861,27.0381,27.0621,304526.0
2016-06-22 12:50:00,33.84,33.87,33.83,33.85,109732.0,27.0701,27.0941,27.0621,27.0781,109732.0
2016-06-22 12:55:00,33.84,33.89,33.84,33.86,186248.0,27.0701,27.1101,27.0701,27.0861,186248.0
2016-06-22 13:00:00,33.86,33.87,33.82,33.83,141975.0,27.0861,27.0941,27.0541,27.0621,141975.0
2016-06-22 13:05:00,33.83,33.83,33.76,33.76,240972.0,27.0621,27.0621,27.0061,27.0061,240972.0
2016-06-22 13:10:00,33.76,33.77,33.74,33.77,199736.0,27.0061,27.0141,26.9901,27.0141,199736.0
2016-06-22 13:15:00,33.77,33.8,33.76,33.79,205333.0,27.0141,27.0381,27.0061,27.0301,205333.0
2016-06-22 13:20:00,33.79,33.81,33.77,33.78,82761.0,27.0301,27.0461,27.0141,27.0221,82761.0
2016-06-22 13:25:00,33.77,33.83,33.75,33.82,155968.0,27.0141,27.0621,26.9981,27.0541,155968.0
2016-06-22 13:30:00,33.81,33.84,33.8,33.82,160203.0,27.0461,27.0701,27.0381,27.0541,160203.0
2016-06-22 13:35:00,33.82,33.86,33.81,33.86,191454.0,27.0541,27.0861,27.0461,27.0861,191454.0
2016-06-22 13:40:00,33.86,33.88,33.85,33.88,189819.0,27.0861,27.1021,27.0781,27.1021,189819.0
2016-06-22 13:45:00,33.88,33.88,33.84,33.87,156526.0,27.1021,27.1021,27.0701,27.0941,156526.0
2016-06-22 13:50:00,33.87,33.89,33.86,33.88,130677.0,27.0941,27.1101,27.0861,27.1021,130677.0
2016-06-22 13:55:00,33.88,33.9,33.87,33.88,127225.0,27.1021,27.1181,27.0941,27.1021,127225.0
2016-06-22 14:00:00,33.88,33.88,33.83,33.84,207663.0,27.1021,27.1021,27.0621,27.0701,207663.0
2016-06-22 14:05:00,33.84,33.87,33.82,33.83,308052.0,27.0701,27.0941,27.0541,27.0621,308052.0
2016-06-22 14:10:00,33.84,33.84,33.79,33.82,476076.0,27.0701,27.0701,27.0301,27.0541,476076.0
2016-06-22 14:15:00,33.82,33.84,33.81,33.81,62971.0,27.0541,27.0701,27.0461,27.0461,62971.0
2016-06-22 14:20:00,33.81,33.82,33.79,33.81,138854.0,27.0461,27.0541,27.0301,27.0461,138854.0
2016-06-22 14:25:00,33.81,33.86,33.81,33.86,202917.0,27.0461,27.0861,27.0461,27.0861,202917.0
2016-06-22 14:30:00,33.87,33.88,33.84,33.86,219597.0,27.0941,27.1021,27.0701,27.0861,219597.0
2016-06-22 14:35:00,33.85,33.86,33.83,33.84,40525.0,27.0781,27.0861,27.0621,27.0701,40525.0
2016-06-22 14:40:00,33.84,33.86,33.83,33.83,226578.0,27.0701,27.0861,27.0621,27.0621,226578.0
2016-06-22 14:45:00,33.84,33.84,33.82,33.83,63512.0,27.0701,27.0701,27.0541,27.0621,63512.0
2016-06-22 14:50:00,33.83,33.85,33.81,33.84,68039.0,27.0621,27.0781,27.0461,27.0701,68039.0
2016-06-22 14:55:00,33.85,33.86,33.84,33.85,65814.0,27.0781,27.0861,27.0701,27.0781,65814.0
2016-06-22 15:00:00,33.85,33.9,33.84,33.88,125987.0,27.0781,27.1181,27.0701,27.1021,125987.0
2016-06-22 15:05:00,33.88,33.88,33.81,33.82,97584.0,27.1021,27.1021,27.0461,27.0541,97584.0
2016-06-22 15:10:00,33.82,33.84,33.81,33.82,86839.0,27.0541,27.0701,27.0461,27.0541,86839.0
2016-06-22 15:15:00,33.82,33.83,33.79,33.8,163548.0,27.0541,27.0621,27.0301,27.0381,163548.0
2016-06-22 15:20:00,33.79,33.79,33.75,33.76,183525.0,27.0301,27.0301,26.9981,27.0061,183525.0
2016-06-22 15:25:00,33.76,33.78,33.73,33.75,132991.0,27.0061,27.0221,26.9821,26.9981,132991.0
2016-06-22 15:30:00,33.75,33.77,33.73,33.76,118524.0,26.9981,27.0141,26.9821,27.0061,118524.0
2016-06-22 15:35:00,33.76,33.77,33.74,33.77,172877.0,27.0061,27.0141,26.9901,27.0141,172877.0
2016-06-22 15:40:00,33.77,33.8,33.76,33.77,264759.0,27.0141,27.0381,27.0061,27.0141,264759.0
2016-06-22 15:45:00,33.77,33.79,33.75,33.76,235130.0,27.0141,27.0301,26.9981,27.0061,235130.0
2016-06-22 15:50:00,33.76,33.79,33.72,33.79,368589.0,27.0061,27.0301,26.9741,27.0301,368589.0
2016-06-22 15:55:00,33.79,33.79,33.74,33.75,1126521.0,27.0301,27.0301,26.9901,26.9981,1126521.0
2016-06-23 09:30:00,34.25,34.34,34.22,34.3,788991.0,27.3981,27.4701,27.3741,27.4381,788991.0
2016-06-23 09:35:00,34.3,34.36,34.28,34.31,1348101.0,27.4381,27.4861,27.4221,27.4461,1348101.0
2016-06-23 09:40:00,34.3,34.33,34.29,34.3,601568.0,27.4381,27.4621,27.4301,27.4381,601568.0
2016-06-23 09:45:00,34.31,34.34,34.28,34.29,408069.0,27.4461,27.4701,27.4221,27.4301,408069.0
2016-06-23 09:50:00,34.29,34.3,34.19,34.22,405362.0,27.4301,27.4381,27.3501,27.3741,405362.0
2016-06-23 09:55:00,34.21,34.28,34.2,34.27,176362.0,27.3661,27.4221,27.3581,27.4141,176362.0
2016-06-23 10:00:00,34.27,34.33,34.25,34.31,213597.0,27.4141,27.4621,27.3981,27.4461,213597.0
2016-06-23 10:05:00,34.31,34.31,34.24,34.24,251040.0,27.4461,27.4461,27.3901,27.3901,251040.0
2016-06-23 10:10:00,34.25,34.27,34.23,34.26,173192.0,27.3981,27.4141,27.3821,27.4061,173192.0
2016-06-23 10:15:00,34.26,34.27,34.21,34.23,276009.0,27.4061,27.4141,27.3661,27.3821,276009.0
2016-06-23 10:20:00,34.23,34.27,34.21,34.26,208059.0,27.3821,27.4141,27.3661,27.4061,208059.0
2016-06-23 10:25:00,34.26,34.32,34.26,34.28,348927.0,27.4061,27.4541,27.4061,27.4221,348927.0
2016-06-23 10:30:00,34.28,34.28,34.23,34.25,569134.0,27.4221,27.4221,27.3821,27.3981,569134.0
2016-06-23 10:35:00,34.25,34.27,34.23,34.26,217700.0,27.3981,27.4141,27.3821,27.4061,217700.0
2016-06-23 10:40:00,34.26,34.28,34.25,34.27,125890.0,27.4061,27.4221,27.3981,27.4141,125890.0
2016-06-23 10:45:00,34.27,34.28,34.23,34.26,185931.0,27.4141,27.4221,27.3821,27.4061,185931.0
2016-06-23 10:50:00,34.26,34.3,34.26,34.3,113806.0,27.4061,27.4381,27.4061,27.4381,113806.0
2016-06-23 10:55:00,34.3,34.33,34.28,34.29,136210.0,27.4381,27.4621,27.4221,27.4301,136210.0
2016-06-23 11:00:00,34.29,34.33,34.29,34.32,121045.0,27.4301,27.4621,27.4301,27.4541,121045.0
2016-06-23 11:05:00,34.32,34.33,34.31,34.32,184078.0,27.4541,27.4621,27.4461,27.4541,184078.0
2016-06-23 11:10:00,34.32,34.37,34.29,34.37,294747.0,27.4541,27.4941,27.4301,27.4941,294747.0
2016-06-23 11:15:00,34.37,34.4,34.36,34.37,178743.0,27.4941,27.5181,27.4861,27.4941,178743.0
2016-06-23 11:20:00,34.38,34.39,34.36,34.37,118608.0,27.5021,27.5101,27.4861,27.4941,118608.0
2016-06-23 11:25:00,34.38,34.42,34.37,34.41,475287.0,27.5021,27.5341,27.4941,27.5261,475287.0
2016-06-23 11:30:00,34.41,34.43,34.4,34.43,479700.0,27.5261,27.5421,27.5181,27.5421,479700.0
2016-06-23 11:35:00,34.43,34.43,34.4,34.4,172298.0,27.5421,27.5421,27.5181,27.5181,172298.0
2016-06-23 11:40:00,34.41,34.42,34.38,34.38,361111.0,27.5261,27.5341,27.5021,27.5021,361111.0
2016-06-23 11:45:00,34.39,34.39,34.35,34.38,102928.0,27.5101,27.5101,27.4781,27.5021,102928.0
2016-06-23 11:50:00,34.38,34.42,34.38,34.4,119949.0,27.5021,27.5341,27.5021,27.5181,119949.0
2016-06-23 11:55:00,34.4,34.41,34.38,34.41,150844.0,27.5181,27.5261,27.5021,27.5261,150844.0
2016-06-23 12:00:00,34.41,34.44,34.39,34.4,73997.0,27.5261,27.5501,27.5101,27.5181,73997.0
2016-06-23 12:05:00,34.39,34.41,34.37,34.4,76947.0,27.5101,27.5261,27.4941,27.5181,76947.0
2016-06-23 12:10:00,34.41,34.41,34.37,34.38,155706.0,27.5261,27.5261,27.4941,27.5021,155706.0
2016-06-23 12:15:00,34.38,34.38,34.35,34.36,125601.0,27.5021,27.5021,27.4781,27.4861,125601.0
2016-06-23 12:20:00,34.36,34.37,34.34,34.36,204056.0,27.4861,27.4941,27.4701,27.4861,204056.0
2016-06-23 12:25:00,34.36,34.38,34.36,34.37,68138.0,27.4861,27.5021,27.4861,27.4941,68138.0
2016-06-23 12:30:00,34.37,34.38,34.35,34.37,83937.0,27.4941,27.5021,27.4781,27.4941,83937.0
2016-06-23 12:35:00,34.37,34.39,34.35,34.35,70943.0,27.4941,27.5101,27.4781,27.4781,70943.0
2016-06-23 12:40:00,34.36,34.37,34.32,34.36,332047.0,27.4861,27.4941,27.4541,27.4861,332047.0
2016-06-23 12:45:00,34.36,34.36,34.31,34.31,205910.0,27.4861,27.4861,27.4461,27.4461,205910.0
2016-06-23 12:50:00,34.32,34.34,34.31,34.33,53165.0,27.4541,27.4701,27.4461,27.4621,53165.0
2016-06-23 12:55:00,34.33,34.34,34.3,34.33,87189.0,27.4621,27.4701,27.4381,27.4621,87189.0
2016-06-23 13:00:00,34.33,34.34,34.32,34.32,42590.0,27.4621,27.4701,27.4541,27.4541,42590.0
2016-06-23 13:05:00,34.33,34.33,34.3,34.33,54396.0,27.4621,27.4621,27.4381,27.4621,54396.0
2016-06-23 13:10:00,34.33,34.34,34.31,34.32,40118.0,27.4621,27.4701,27.4461,27.4541,40118.0
2016-06-23 13:15:00,34.32,34.35,34.31,34.34,66984.0,27.4541,27.4781,27.4461,27.4701,66984.0
2016-06-23 13:20:00,34.34,34.36,34.32,34.34,77688.0,27.4701,27.4861,27.4541,27.4701,77688.0
2016-06-23 13:25:00,34.32,34.33,34.31,34.32,54869.0,27.4541,27.4621,27.4461,27.4541,54869.0
2016-06-23 13:30:00,34.33,34.34,34.31,34.32,227138.0,27.4621,27.4701,27.4461,27.4541,227138.0
2016-06-23 13:35:00,34.32,34.32,34.29,34.31,73689.0,27.4541,27.4541,27.4301,27.4461,73689.0
2016-06-23 13:40:00,34.31,34.33,34.29,34.32,90194.0,27.4461,27.4621,27.4301,27.4541,90194.0
2016-06-23 13:45:00,34.32,34.33,34.3,34.31,99514.0,27.4541,27.4621,27.4381,27.4461,99514.0
2016-06-23 13:50:00,34.31,34.35,34.29,34.34,148769.0,27.4461,27.4781,27.4301,27.4701,148769.0
2016-06-23 13:55:00,34.34,34.38,34.34,34.38,104628.0,27.4701,27.5021,27.4701,27.5021,104628.0
2016-06-23 14:00:00,34.38,34.38,34.33,34.38,90628.0,27.5021,27.5021,27.4621,27.5021,90628.0
2016-06-23 14:05:00,34.38,34.39,34.37,34.39,151882.0,27.5021,27.5101,27.4941,27.5101,151882.0
2016-06-23 14:10:00,34.38,34.4,34.38,34.39,80582.0,27.5021,27.5181,27.5021,27.5101,80582.0
2016-06-23 14:15:00,34.39,34.4,34.38,34.39,62384.0,27.5101,27.5181,27.5021,27.5101,62384.0
2016-06-23 14:20:00,34.39,34.4,34.36,34.36,118382.0,27.5101,27.5181,27.4861,27.4861,118382.0
2016-06-23 14:25:00,34.37,34.4,34.36,34.39,77263.0,27.4941,27.5181,27.4861,27.5101,77263.0
2016-06-23 14:30:00,34.39,34.4,34.36,34.37,50835.0,27.5101,27.5181,27.4861,27.4941,50835.0
2016-06-23 14:35:00,34.37,34.37,34.35,34.37,58397.0,27.4941,27.4941,27.4781,27.4941,58397.0
2016-06-23 14:40:00,34.37,34.39,34.36,34.38,97345.0,27.4941,27.5101,27.4861,27.5021,97345.0
2016-06-23 14:45:00,34.38,34.41,34.37,34.39,78637.0,27.5021,27.5261,27.4941,27.5101,78637.0
2016-06-23 14:50:00,34.39,34.41,34.38,34.4,81827.0,27.5101,27.5261,27.5021,27.5181,81827.0
2016-06-23 14:55:00,34.41,34.41,34.4,34.41,26800.0,27.5261,27.5261,27.5181,27.5261,26800.0
2016-06-23 15:00:00,34.41,34.42,34.4,34.41,144112.0,27.5261,27.5341,27.5181,27.5261,144112.0
2016-06-23 15:05:00,34.41,34.41,34.37,34.39,160502.0,27.5261,27.5261,27.4941,27.5101,160502.0
2016-06-23 15:10:00,34.38,34.39,34.36,34.39,116365.0,27.5021,27.5101,27.4861,27.5101,116365.0
2016-06-23 15:15:00,34.39,34.39,34.38,34.39,62380.0,27.5101,27.5101,27.5021,27.5101,62380.0
2016-06-23 15:20:00,34.39,34.4,34.38,34.39,123826.0,27.5101,27.5181,27.5021,27.5101,123826.0
2016-06-23 15:25:00,34.39,34.4,34.37,34.38,231102.0,27.5101,27.5181,27.4941,27.5021,231102.0
2016-06-23 15:30:00,34.38,34.4,34.37,34.4,232285.0,27.5021,27.5181,27.4941,27.5181,232285.0
2016-06-23 15:35:00,34.4,34.43,34.39,34.42,264014.0,27.5181,27.5421,27.5101,27.5341,264014.0
2016-06-23 15:40:00,34.42,34.47,34.41,34.47,395037.0,27.5341,27.5741,27.5261,27.5741,395037.0
2016-06-23 15:45:00,34.47,34.49,34.46,34.48,440409.0,27.5741,27.5901,27.5661,27.5821,440409.0
2016-06-23 15:50:00,34.48,34.58,34.48,34.58,1087197.0,27.5821,27.662,27.5821,27.662,1087197.0
2016-06-23 15:55:00,34.57,34.61,34.53,34.59,2351585.0,27.654,27.686,27.6221,27.67,2351585.0
2016-06-24 09:30:00,32.73,32.88,32.68,32.88,2110244.0,26.1822,26.3021,26.1422,26.3021,2110244.0
2016-06-24 09:35:00,32.88,32.99,32.83,32.96,1529189.0,26.3021,26.3901,26.2621,26.3661,1529189.0
2016-06-24 09:40:00,32.96,33.13,32.94,33.11,1460851.0,26.3661,26.5021,26.3501,26.4861,1460851.0
2016-06-24 09:45:00,33.1,33.18,32.99,33.14,1412247.0,26.4781,26.5421,26.3901,26.5101,1412247.0
2016-06-24 09:50:00,33.14,33.23,33.09,33.22,955677.0,26.5101,26.5821,26.4701,26.5741,955677.0
2016-06-24 09:55:00,33.23,33.32,33.21,33.27,1246213.0,26.5821,26.6541,26.5661,26.6141,1246213.0
2016-06-24 10:00:00,33.27,33.39,33.25,33.35,1148426.0,26.6141,26.7101,26.5981,26.6781,1148426.0
2016-06-24 10:05:00,33.36,33.36,33.23,33.3,907617.0,26.6861,26.6861,26.5821,26.6381,907617.0
2016-06-24 10:10:00,33.31,33.37,33.19,33.2,956927.0,26.6461,26.6941,26.5501,26.5581,956927.0
2016-06-24 10:15:00,33.2,33.21,33.06,33.07,1196259.0,26.5581,26.5661,26.4461,26.4541,1196259.0
2016-06-24 10:20:00,33.06,33.09,32.97,33.05,1107846.0,26.4461,26.4701,26.3741,26.4381,1107846.0
2016-06-24 10:25:00,33.05,33.13,32.99,33.09,676689.0,26.4381,26.5021,26.3901,26.4701,676689.0
2016-06-24 10:30:00,33.09,33.15,32.97,32.98,569807.0,26.4701,26.5181,26.3741,26.3821,569807.0
2016-06-24 10:35:00,32.98,33.12,32.97,33.12,391401.0,26.3821,26.4941,26.3741,26.4941,391401.0
2016-06-24 10:40:00,33.12,33.12,33.02,33.07,435487.0,26.4941,26.4941,26.4141,26.4541,435487.0
2016-06-24 10:45:00,33.07,33.07,32.98,32.99,607859.0,26.4541,26.4541,26.3821,26.3901,607859.0
2016-06-24 10:50:00,33.0,33.01,32.96,32.99,565911.0,26.3981,26.4061,26.3661,26.3901,565911.0
2016-06-24 10:55:00,32.99,33.02,32.92,32.93,769696.0,26.3901,26.4141,26.3341,26.3421,769696.0
2016-06-24 11:00:00,32.93,32.96,32.84,32.84,637946.0,26.3421,26.3661,26.2701,26.2701,637946.0
2016-06-24 11:05:00,32.84,32.92,32.84,32.9,513572.0,26.2701,26.3341,26.2701,26.3181,513572.0
2016-06-24 11:10:00,32.89,32.9,32.84,32.9,500471.0,26.3101,26.3181,26.2701,26.3181,500471.0
2016-06-24 11:15:00,32.89,32.9,32.79,32.83,732093.0,26.3101,26.3181,26.2301,26.2621,732093.0
2016-06-24 11:20:00,32.83,32.84,32.77,32.8,920436.0,26.2621,26.2701,26.2142,26.2381,920436.0
2016-06-24 11:25:00,32.8,32.86,32.77,32.85,686480.0,26.2381,26.2861,26.2142,26.2781,686480.0
2016-06-24 11:30:00,32.84,32.88,32.82,32.87,432757.0,26.2701,26.3021,26.2541,26.2941,432757.0
2016-06-24 11:35:00,32.86,32.89,32.83,32.87,351288.0,26.2861,26.3101,26.2621,26.2941,351288.0
2016-06-24 11:40:00,32.86,32.88,32.81,32.85,449507.0,26.2861,26.3021,26.2461,26.2781,449507.0
2016-06-24 11:45:00,32.84,32.92,32.8,32.83,447596.0,26.2701,26.3341,26.2381,26.2621,447596.0
2016-06-24 11:50:00,32.84,32.86,32.78,32.8,469575.0,26.2701,26.2861,26.2221,26.2381,469575.0
2016-06-24 11:55:00,32.8,32.85,32.78,32.81,764817.0,26.2381,26.2781,26.2221,26.2461,764817.0
2016-06-24 12:00:00,32.8,32.84,32.75,32.78,367384.0,26.2381,26.2701,26.1982,26.2221,367384.0
2016-06-24 12:05:00,32.77,32.79,32.73,32.74,190404.0,26.2142,26.2301,26.1822,26.1902,190404.0
2016-06-24 12:10:00,32.74,32.75,32.64,32.68,432490.0,26.1902,26.1982,26.1102,26.1422,432490.0
2016-06-24 12:15:00,32.67,32.68,32.64,32.68,346266.0,26.1342,26.1422,26.1102,26.1422,346266.0
2016-06-24 12:20:00,32.67,32.75,32.65,32.71,243491.0,26.1342,26.1982,26.1182,26.1662,243491.0
2016-06-24 12:25:00,32.7,32.74,32.68,32.72,217416.0,26.1582,26.1902,26.1422,26.1742,217416.0
2016-06-24 12:30:00,32.72,32.75,32.65,32.67,194343.0,26.1742,26.1982,26.1182,26.1342,194343.0
2016-06-24 12:35:00,32.67,32.71,32.67,32.69,134150.0,26.1342,26.1662,26.1342,26.1502,134150.0
2016-06-24 12:40:00,32.69,32.71,32.63,32.66,196824.0,26.1502,26.1662,26.1022,26.1262,196824.0
2016-06-24 12:45:00,32.66,32.67,32.61,32.62,491489.0,26.1262,26.1342,26.0862,26.0942,491489.0
2016-06-24 12:50:00,32.62,32.7,32.61,32.7,318397.0,26.0942,26.1582,26.0862,26.1582,318397.0
2016-06-24 12:55:00,32.7,32.71,32.6,32.64,345765.0,26.1582,26.1662,26.0782,26.1102,345765.0
2016-06-24 13:00:00,32.65,32.67,32.61,32.64,283368.0,26.1182,26.1342,26.0862,26.1102,283368.0
2016-06-24 13:05:00,32.64,32.64,32.57,32.57,238491.0,26.1102,26.1102,26.0542,26.0542,238491.0
2016-06-24 13:10:00,32.57,32.63,32.56,32.62,556328.0,26.0542,26.1022,26.0462,26.0942,556328.0
2016-06-24 13:15:00,32.62,32.65,32.56,32.6,238299.0,26.0942,26.1182,26.0462,26.0782,238299.0
2016-06-24 13:20:00,32.6,32.65,32.59,32.65,360947.0,26.0782,26.1182,26.0702,26.1182,360947.0
2016-06-24 13:25:00,32.66,32.68,32.63,32.67,208540.0,26.1262,26.1422,26.1022,26.1342,208540.0
2016-06-24 13:30:00,32.67,32.72,32.65,32.7,139436.0,26.1342,26.1742,26.1182,26.1582,139436.0
2016-06-24 13:35:00,32.7,32.77,32.7,32.75,261741.0,26.1582,26.2142,26.1582,26.1982,261741.0
2016-06-24 13:40:00,32.75,32.8,32.7,32.79,472885.0,26.1982,26.2381,26.1582,26.2301,472885.0
2016-06-24 13:45:00,32.79,32.81,32.7,32.74,471096.0,26.2301,26.2461,26.1582,26.1902,471096.0
2016-06-24 13:50:00,32.74,32.76,32.7,32.73,144681.0,26.1902,26.2062,26.1582,26.1822,144681.0
2016-06-24 13:55:00,32.73,32.75,32.69,32.75,162444.0,26.1822,26.1982,26.1502,26.1982,162444.0
2016-06-24 14:00:00,32.76,32.78,32.7,32.75,294253.0,26.2062,26.2221,26.1582,26.1982,294253.0
2016-06-24 14:05:00,32.75,32.75,32.69,32.72,200136.0,26.1982,26.1982,26.1502,26.1742,200136.0
2016-06-24 14:10:00,32.72,32.74,32.69,32.71,225011.0,26.1742,26.1902,26.1502,26.1662,225011.0
2016-06-24 14:15:00,32.72,32.72,32.65,32.66,276218.0,26.1742,26.1742,26.1182,26.1262,276218.0
2016-06-24 14:20:00,32.65,32.66,32.6,32.62,160369.0,26.1182,26.1262,26.0782,26.0942,160369.0
2016-06-24 14:25:00,32.61,32.7,32.6,32.64,272901.0,26.0862,26.1582,26.0782,26.1102,272901.0
2016-06-24 14:30:00,32.64,32.65,32.54,32.58,135243.0,26.1102,26.1182,26.0302,26.0622,135243.0
2016-06-24 14:35:00,32.58,32.61,32.52,32.59,479957.0,26.0622,26.0862,26.0142,26.0702,479957.0
2016-06-24 14:40:00,32.59,32.63,32.55,32.55,302423.0,26.0702,26.1022,26.0382,26.0382,302423.0
2016-06-24 14:45:00,32.55,32.61,32.5,32.58,324335.0,26.0382,26.0862,25.9982,26.0622,324335.0
2016-06-24 14:50:00,32.58,32.66,32.55,32.66,308371.0,26.0622,26.1262,26.0382,26.1262,308371.0
2016-06-24 14:55:00,32.65,32.69,32.61,32.62,409159.0,26.1182,26.1502,26.0862,26.0942,409159.0
2016-06-24 15:00:00,32.62,32.67,32.58,32.62,309761.0,26.0942,26.1342,26.0622,26.0942,309761.0
2016-06-24 15:05:00,32.62,32.62,32.55,32.58,292280.0,26.0942,26.0942,26.0382,26.0622,292280.0
2016-06-24 15:10:00,32.57,32.57,32.5,32.55,391558.0,26.0542,26.0542,25.9982,26.0382,391558.0
2016-06-24 15:15:00,32.55,32.56,32.43,32.45,675882.0,26.0382,26.0462,25.9422,25.9582,675882.0
2016-06-24 15:20:00,32.45,32.5,32.42,32.44,429521.0,25.9582,25.9982,25.9342,25.9502,429521.0
2016-06-24 15:25:00,32.44,32.51,32.44,32.48,406091.0,25.9502,26.0062,25.9502,25.9822,406091.0
2016-06-24 15:30:00,32.48,32.57,32.47,32.57,640218.0,25.9822,26.0542,25.9742,26.0542,640218.0
2016-06-24 15:35:00,32.57,32.64,32.53,32.56,671156.0,26.0542,26.1102,26.0222,26.0462,671156.0
2016-06-24 15:40:00,32.56,32.67,32.54,32.63,1130527.0,26.0462,26.1342,26.0302,26.1022,1130527.0
2016-06-24 15:45:00,32.64,32.73,32.61,32.7,1026000.0,26.1102,26.1822,26.0862,26.1582,1026000.0
2016-06-24 15:50:00,32.7,32.78,32.69,32.72,1136356.0,26.1582,26.2221,26.1502,26.1742,1136356.0
2016-06-24 15:55:00,32.72,32.72,32.51,32.54,3498606.0,26.1742,26.1742,26.0062,26.0302,3498606.0
2016-06-27 09:30:00,32.61,32.64,32.45,32.53,932969.0,26.0862,26.1102,25.9582,26.0222,932969.0
2016-06-27 09:35:00,32.52,32.53,32.41,32.43,639368.0,26.0142,26.0222,25.9262,25.9422,639368.0
2016-06-27 09:40:00,32.43,32.44,32.35,32.36,504481.0,25.9422,25.9502,25.8782,25.8862,504481.0
2016-06-27 09:45:00,32.36,32.46,32.31,32.33,678087.0,25.8862,25.9662,25.8462,25.8622,678087.0
2016-06-27 09:50:00,32.33,32.4,32.32,32.33,428383.0,25.8622,25.9182,25.8542,25.8622,428383.0
2016-06-27 09:55:00,32.33,32.39,32.3,32.33,655861.0,25.8622,25.9102,25.8382,25.8622,655861.0
2016-06-27 10:00:00,32.33,32.4,32.29,32.31,705776.0,25.8622,25.9182,25.8302,25.8462,705776.0
2016-06-27 10:05:00,32.31,32.31,32.22,32.25,779172.0,25.8462,25.8462,25.7742,25.7982,779172.0
2016-06-27 10:10:00,32.25,32.25,32.16,32.18,502710.0,25.7982,25.7982,25.7262,25.7422,502710.0
2016-06-27 10:15:00,32.19,32.22,32.14,32.18,371809.0,25.7502,25.7742,25.7102,25.7422,371809.0
2016-06-27 10:20:00,32.18,32.21,32.14,32.16,1998726.0,25.7422,25.7662,25.7102,25.7262,1998726.0
2016-06-27 10:25:00,32.16,32.17,32.1,32.11,445016.0,25.7262,25.7342,25.6782,25.6862,445016.0
2016-06-27 10:30:00,32.11,32.19,32.1,32.19,448185.0,25.6862,25.7502,25.6782,25.7502,448185.0
2016-06-27 10:35:00,32.19,32.24,32.18,32.2,342635.0,25.7502,25.7902,25.7422,25.7582,342635.0
2016-06-27 10:40:00,32.2,32.25,32.16,32.2,381464.0,25.7582,25.7982,25.7262,25.7582,381464.0
2016-06-27 10:45:00,32.2,32.2,32.06,32.09,545755.0,25.7582,25.7582,25.6462,25.6702,545755.0
2016-06-27 10:50:00,32.08,32.08,32.0,32.05,505890.0,25.6622,25.6622,25.5982,25.6382,505890.0
2016-06-27 10:55:00,32.06,32.09,32.0,32.02,415525.0,25.6462,25.6702,25.5982,25.6142,415525.0
2016-06-27 11:00:00,32.02,32.13,31.99,32.08,510103.0,25.6142,25.7022,25.5902,25.6622,510103.0
2016-06-27 11:05:00,32.08,32.16,32.07,32.13,423031.0,25.6622,25.7262,25.6542,25.7022,423031.0
2016-06-27 11:10:00,32.13,32.13,32.03,32.07,264679.0,25.7022,25.7022,25.6222,25.6542,264679.0
2016-06-27 11:15:00,32.07,32.07,31.99,32.03,407746.0,25.6542,25.6542,25.5902,25.6222,407746.0
2016-06-27 11:20:00,32.02,32.04,31.97,31.99,179149.0,25.6142,25.6302,25.5742,25.5902,179149.0
2016-06-27 11:25:00,32.0,32.07,31.96,32.05,618540.0,25.5982,25.6542,25.5662,25.6382,618540.0
2016-06-27 11:30:00,32.05,32.12,32.04,32.07,531560.0,25.6382,25.6942,25.6302,25.6542,531560.0
2016-06-27 11:35:00,32.08,32.12,32.05,32.12,828208.0,25.6622,25.6942,25.6382,25.6942,828208.0
2016-06-27 11:40:00,32.11,32.15,32.09,32.13,355258.0,25.6862,25.7182,25.6702,25.7022,355258.0
2016-06-27 11:45:00,32.13,32.2,32.09,32.18,353682.0,25.7022,25.7582,25.6702,25.7422,353682.0
2016-06-27 11:50:00,32.18,32.2,32.12,32.18,175651.0,25.7422,25.7582,25.6942,25.7422,175651.0
2016-06-27 11:55:00,32.18,32.22,32.16,32.2,335130.0,25.7422,25.7742,25.7262,25.7582,335130.0
2016-06-27 12:00:00,32.2,32.22,32.16,32.2,197218.0,25.7582,25.7742,25.7262,25.7582,197218.0
2016-06-27 12:05:00,32.21,32.23,32.16,32.2,181045.0,25.7662,25.7822,25.7262,25.7582,181045.0
2016-06-27 12:10:00,32.2,32.22,32.16,32.19,141119.0,25.7582,25.7742,25.7262,25.7502,141119.0
2016-06-27 12:15:00,32.19,32.27,32.19,32.24,206950.0,25.7502,25.8142,25.7502,25.7902,206950.0
2016-06-27 12:20:00,32.24,32.27,32.21,32.27,156197.0,25.7902,25.8142,25.7662,25.8142,156197.0
2016-06-27 12:25:00,32.27,32.33,32.27,32.32,362743.0,25.8142,25.8622,25.8142,25.8542,362743.0
2016-06-27 12:30:00,32.32,32.34,32.26,32.29,328242.0,25.8542,25.8702,25.8062,25.8302,328242.0
2016-06-27 12:35:00,32.29,32.3,32.26,32.26,160097.0,25.8302,25.8382,25.8062,25.8062,160097.0
2016-06-27 12:40:00,32.26,32.28,32.2,32.21,323274.0,25.8062,25.8222,25.7582,25.7662,323274.0
2016-06-27 12:45:00,32.2,32.21,32.17,32.19,233807.0,25.7582,25.7662,25.7342,25.7502,233807.0
2016-06-27 12:50:00,32.2,32.23,32.19,32.22,134192.0,25.7582,25.7822,25.7502,25.7742,134192.0
2016-06-27 12:55:00,32.22,32.28,32.22,32.27,263878.0,25.7742,25.8222,25.7742,25.8142,263878.0
2016-06-27 13:00:00,32.27,32.31,32.24,32.27,184146.0,25.8142,25.8462,25.7902,25.8142,184146.0
2016-06-27 13:05:00,32.28,32.28,32.21,32.22,202264.0,25.8222,25.8222,25.7662,25.7742,202264.0
2016-06-27 13:10:00,32.22,32.27,32.21,32.25,213454.0,25.7742,25.8142,25.7662,25.7982,213454.0
2016-06-27 13:15:00,32.25,32.3,32.25,32.28,209185.0,25.7982,25.8382,25.7982,25.8222,209185.0
2016-06-27 13:20:00,32.27,32.32,32.26,32.32,196819.0,25.8142,25.8542,25.8062,25.8542,196819.0
2016-06-27 13:25:00,32.32,32.34,32.28,32.29,169503.0,25.8542,25.8702,25.8222,25.8302,169503.0
2016-06-27 13:30:00,32.29,32.32,32.23,32.26,227595.0,25.8302,25.8542,25.7822,25.8062,227595.0
2016-06-27 13:35:00,32.26,32.28,32.21,32.24,100526.0,25.8062,25.8222,25.7662,25.7902,100526.0
2016-06-27 13:40:00,32.24,32.24,32.14,32.14,212173.0,25.7902,25.7902,25.7102,25.7102,212173.0
2016-06-27 13:45:00,32.14,32.22,32.13,32.2,210036.0,25.7102,25.7742,25.7022,25.7582,210036.0
2016-06-27 13:50:00,32.2,32.25,32.18,32.23,166189.0,25.7582,25.7982,25.7422,25.7822,166189.0
2016-06-27 13:55:00,32.23,32.24,32.18,32.22,240035.0,25.7822,25.7902,25.7422,25.7742,240035.0
2016-06-27 14:00:00,32.21,32.24,32.17,32.21,175241.0,25.7662,25.7902,25.7342,25.7662,175241.0
2016-06-27 14:05:00,32.21,32.22,32.17,32.2,290508.0,25.7662,25.7742,25.7342,25.7582,290508.0
2016-06-27 14:10:00,32.2,32.23,32.15,32.17,218633.0,25.7582,25.7822,25.7182,25.7342,218633.0
2016-06-27 14:15:00,32.16,32.2,32.13,32.13,149250.0,25.7262,25.7582,25.7022,25.7022,149250.0
2016-06-27 14:20:00,32.14,32.18,32.14,32.17,246335.0,25.7102,25.7422,25.7102,25.7342,246335.0
2016-06-27 14:25:00,32.17,32.25,32.16,32.24,292138.0,25.7342,25.7982,25.7262,25.7902,292138.0
2016-06-27 14:30:00,32.23,32.27,32.2,32.22,165372.0,25.7822,25.8142,25.7582,25.7742,165372.0
2016-06-27 14:35:00,32.23,32.3,32.22,32.24,189562.0,25.7822,25.8382,25.7742,25.7902,189562.0
2016-06-27 14:40:00,32.24,32.27,32.2,32.25,216772.0,25.7902,25.8142,25.7582,25.7982,216772.0
2016-06-27 14:45:00,32.25,32.25,32.16,32.19,292288.0,25.7982,25.7982,25.7262,25.7502,292288.0
2016-06-27 14:50:00,32.19,32.2,32.14,32.16,180771.0,25.7502,25.7582,25.7102,25.7262,180771.0
2016-06-27 14:55:00,32.15,32.19,32.14,32.16,155606.0,25.7182,25.7502,25.7102,25.7262,155606.0
2016-06-27 15:00:00,32.17,32.22,32.15,32.22,173205.0,25.7342,25.7742,25.7182,25.7742,173205.0
2016-06-27 15:05:00,32.22,32.25,32.17,32.19,141771.0,25.7742,25.7982,25.7342,25.7502,141771.0
2016-06-27 15:10:00,32.19,32.27,32.19,32.25,189343.0,25.7502,25.8142,25.7502,25.7982,189343.0
2016-06-27 15:15:00,32.25,32.25,32.19,32.2,197125.0,25.7982,25.7982,25.7502,25.7582,197125.0
2016-06-27 15:20:00,32.2,32.21,32.13,32.14,211284.0,25.7582,25.7662,25.7022,25.7102,211284.0
2016-06-27 15:25:00,32.14,32.25,32.14,32.2,274243.0,25.7102,25.7982,25.7102,25.7582,274243.0
2016-06-27 15:30:00,32.2,32.27,32.19,32.24,334765.0,25.7582,25.8142,25.7502,25.7902,334765.0
2016-06-27 15:35:00,32.24,32.33,32.22,32.33,368641.0,25.7902,25.8622,25.7742,25.8622,368641.0
2016-06-27 15:40:00,32.32,32.34,32.26,32.3,417777.0,25.8542,25.8702,25.8062,25.8382,417777.0
2016-06-27 15:45:00,32.3,32.35,32.28,32.33,659616.0,25.8382,25.8782,25.8222,25.8622,659616.0
2016-06-27 15:50:00,32.33,32.38,32.27,32.37,2433127.0,25.8622,25.9022,25.8142,25.8942,2433127.0
2016-06-27 15:55:00,32.37,32.41,32.33,32.36,2145420.0,25.8942,25.9262,25.8622,25.8862,2145420.0
2016-06-28 09:30:00,33.04,33.12,33.01,33.09,618717.0,26.4301,26.4941,26.4061,26.4701,618717.0
2016-06-28 09:35:00,33.08,33.16,33.04,33.15,680656.0,26.4621,26.5261,26.4301,26.5181,680656.0
2016-06-28 09:40:00,33.15,33.15,33.1,33.12,431957.0,26.5181,26.5181,26.4781,26.4941,431957.0
2016-06-28 09:45:00,33.13,33.17,33.1,33.16,512451.0,26.5021,26.5341,26.4781,26.5261,512451.0
2016-06-28 09:50:00,33.16,33.23,33.15,33.2,419038.0,26.5261,26.5821,26.5181,26.5581,419038.0
2016-06-28 09:55:00,33.2,33.21,33.15,33.16,288718.0,26.5581,26.5661,26.5181,26.5261,288718.0
2016-06-28 10:00:00,33.16,33.2,33.15,33.2,190784.0,26.5261,26.5581,26.5181,26.5581,190784.0
2016-06-28 10:05:00,33.2,33.2,33.07,33.07,499174.0,26.5581,26.5581,26.4541,26.4541,499174.0
2016-06-28 10:10:00,33.07,33.1,33.05,33.08,151484.0,26.4541,26.4781,26.4381,26.4621,151484.0
2016-06-28 10:15:00,33.09,33.11,33.07,33.11,287477.0,26.4701,26.4861,26.4541,26.4861,287477.0
2016-06-28 10:20:00,33.11,33.12,33.04,33.05,197072.0,26.4861,26.4941,26.4301,26.4381,197072.0
2016-06-28 10:25:00,33.06,33.07,33.01,33.04,236055.0,26.4461,26.4541,26.4061,26.4301,236055.0
2016-06-28 10:30:00,33.03,33.08,33.02,33.03,275175.0,26.4221,26.4621,26.4141,26.4221,275175.0
2016-06-28 10:35:00,33.02,33.04,32.96,32.97,331681.0,26.4141,26.4301,26.3661,26.3741,331681.0
2016-06-28 10:40:00,32.97,32.99,32.94,32.98,344824.0,26.3741,26.3901,26.3501,26.3821,344824.0
2016-06-28 10:45:00,32.98,33.02,32.98,33.0,339507.0,26.3821,26.4141,26.3821,26.3981,339507.0
2016-06-28 10:50:00,33.0,33.02,32.97,33.01,80452.0,26.3981,26.4141,26.3741,26.4061,80452.0
2016-06-28 10:55:00,33.01,33.01,32.93,32.94,191658.0,26.4061,26.4061,26.3421,26.3501,191658.0
2016-06-28 11:00:00,32.94,32.96,32.89,32.9,380283.0,26.3501,26.3661,26.3101,26.3181,380283.0
2016-06-28 11:05:00,32.9,32.92,32.86,32.87,143118.0,26.3181,26.3341,26.2861,26.2941,143118.0
2016-06-28 11:10:00,32.87,32.93,32.86,32.91,129342.0,26.2941,26.3421,26.2861,26.3261,129342.0
2016-06-28 11:15:00,32.91,32.95,32.88,32.93,175925.0,26.3261,26.3581,26.3021,26.3421,175925.0
2016-06-28 11:20:00,32.93,32.96,32.88,32.9,340110.0,26.3421,26.3661,26.3021,26.3181,340110.0
2016-06-28 11:25:00,32.9,32.92,32.84,32.87,233936.0,26.3181,26.3341,26.2701,26.2941,233936.0
2016-06-28 11:30:00,32.87,32.92,32.86,32.9,174922.0,26.2941,26.3341,26.2861,26.3181,174922.0
2016-06-28 11:35:00,32.9,32.91,32.88,32.89,549603.0,26.3181,26.3261,26.3021,26.3101,549603.0
2016-06-28 11:40:00,32.89,32.95,32.88,32.93,332913.0,26.3101,26.3581,26.3021,26.3421,332913.0
2016-06-28 11:45:00,32.93,32.96,32.92,32.93,206067.0,26.3421,26.3661,26.3341,26.3421,206067.0
2016-06-28 11:50:00,32.94,32.97,32.91,32.96,228249.0,26.3501,26.3741,26.3261,26.3661,228249.0
2016-06-28 11:55:00,32.96,32.99,32.94,32.98,122475.0,26.3661,26.3901,26.3501,26.3821,122475.0
2016-06-28 12:00:00,32.99,33.0,32.95,32.97,175707.0,26.3901,26.3981,26.3581,26.3741,175707.0
2016-06-28 12:05:00,32.96,32.97,32.93,32.93,259414.0,26.3661,26.3741,26.3421,26.3421,259414.0
2016-06-28 12:10:00,32.93,32.95,32.92,32.92,131684.0,26.3421,26.3581,26.3341,26.3341,131684.0
2016-06-28 12:15:00,32.92,32.96,32.92,32.95,82700.0,26.3341,26.3661,26.3341,26.3581,82700.0
2016-06-28 12:20:00,32.95,32.96,32.92,32.93,76932.0,26.3581,26.3661,26.3341,26.3421,76932.0
2016-06-28 12:25:00,32.93,32.94,32.9,32.93,52109.0,26.3421,26.3501,26.3181,26.3421,52109.0
2016-06-28 12:30:00,32.93,32.97,32.92,32.97,83211.0,26.3421,26.3741,26.3341,26.3741,83211.0
2016-06-28 12:35:00,32.96,33.0,32.94,33.0,94430.0,26.3661,26.3981,26.3501,26.3981,94430.0
2016-06-28 12:40:00,33.0,33.02,32.97,32.98,216730.0,26.3981,26.4141,26.3741,26.3821,216730.0
2016-06-28 12:45:00,32.97,32.98,32.93,32.95,105198.0,26.3741,26.3821,26.3421,26.3581,105198.0
2016-06-28 12:50:00,32.95,32.97,32.94,32.96,118579.0,26.3581,26.3741,26.3501,26.3661,118579.0
2016-06-28 12:55:00,32.96,32.99,32.95,32.97,123732.0,26.3661,26.3901,26.3581,26.3741,123732.0
2016-06-28 13:00:00,32.96,32.97,32.94,32.96,76609.0,26.3661,26.3741,26.3501,26.3661,76609.0
2016-06-28 13:05:00,32.97,32.98,32.9,32.96,390638.0,26.3741,26.3821,26.3181,26.3661,390638.0
2016-06-28 13:10:00,32.96,32.98,32.94,32.98,408609.0,26.3661,26.3821,26.3501,26.3821,408609.0
2016-06-28 13:15:00,32.98,32.98,32.92,32.95,174636.0,26.3821,26.3821,26.3341,26.3581,174636.0
2016-06-28 13:20:00,32.95,32.96,32.91,32.92,146605.0,26.3581,26.3661,26.3261,26.3341,146605.0
2016-06-28 13:25:00,32.93,32.97,32.9,32.93,97917.0,26.3421,26.3741,26.3181,26.3421,97917.0
2016-06-28 13:30:00,32.93,32.96,32.89,32.91,196315.0,26.3421,26.3661,26.3101,26.3261,196315.0
2016-06-28 13:35:00,32.91,32.95,32.9,32.95,52339.0,26.3261,26.3581,26.3181,26.3581,52339.0
2016-06-28 13:40:00,32.94,32.97,32.93,32.97,59197.0,26.3501,26.3741,26.3421,26.3741,59197.0
2016-06-28 13:45:00,32.96,32.97,32.93,32.95,70279.0,26.3661,26.3741,26.3421,26.3581,70279.0
2016-06-28 13:50:00,32.94,32.97,32.92,32.94,56950.0,26.3501,26.3741,26.3341,26.3501,56950.0
2016-06-28 13:55:00,32.94,32.97,32.92,32.94,82515.0,26.3501,26.3741,26.3341,26.3501,82515.0
2016-06-28 14:00:00,32.93,32.95,32.9,32.91,129711.0,26.3421,26.3581,26.3181,26.3261,129711.0
2016-06-28 14:05:00,32.92,32.92,32.87,32.88,101878.0,26.3341,26.3341,26.2941,26.3021,101878.0
2016-06-28 14:10:00,32.88,32.9,32.85,32.86,167768.0,26.3021,26.3181,26.2781,26.2861,167768.0
2016-06-28 14:15:00,32.87,32.93,32.86,32.93,113818.0,26.2941,26.3421,26.2861,26.3421,113818.0
2016-06-28 14:20:00,32.93,32.94,32.88,32.89,94109.0,26.3421,26.3501,26.3021,26.3101,94109.0
2016-06-28 14:25:00,32.89,32.93,32.89,32.91,221139.0,26.3101,26.3421,26.3101,26.3261,221139.0
2016-06-28 14:30:00,32.91,32.97,32.9,32.94,432278.0,26.3261,26.3741,26.3181,26.3501,432278.0
2016-06-28 14:35:00,32.95,33.02,32.94,32.98,701712.0,26.3581,26.4141,26.3501,26.3821,701712.0
2016-06-28 14:40:00,32.98,33.0,32.97,32.98,133455.0,26.3821,26.3981,26.3741,26.3821,133455.0
2016-06-28 14:45:00,32.98,33.03,32.97,33.02,310095.0,26.3821,26.4221,26.3741,26.4141,310095.0
2016-06-28 14:50:00,33.02,33.09,33.01,33.07,1002251.0,26.4141,26.4701,26.4061,26.4541,1002251.0
2016-06-28 14:55:00,33.07,33.13,33.06,33.06,639684.0,26.4541,26.5021,26.4461,26.4461,639684.0
2016-06-28 15:00:00,33.06,33.08,33.04,33.06,295816.0,26.4461,26.4621,26.4301,26.4461,295816.0
2016-06-28 15:05:00,33.05,33.08,33.04,33.05,175809.0,26.4381,26.4621,26.4301,26.4381,175809.0
2016-06-28 15:10:00,33.05,33.12,33.04,33.1,437397.0,26.4381,26.4941,26.4301,26.4781,437397.0
2016-06-28 15:15:00,33.09,33.1,33.05,33.07,563601.0,26.4701,26.4781,26.4381,26.4541,563601.0
2016-06-28 15:20:00,33.07,33.08,33.03,33.05,202129.0,26.4541,26.4621,26.4221,26.4381,202129.0
2016-06-28 15:25:00,33.04,33.05,33.0,33.04,143553.0,26.4301,26.4381,26.3981,26.4301,143553.0
2016-06-28 15:30:00,33.04,33.08,33.03,33.05,411049.0,26.4301,26.4621,26.4221,26.4381,411049.0
2016-06-28 15:35:00,33.04,33.11,33.03,33.11,326340.0,26.4301,26.4861,26.4221,26.4861,326340.0
2016-06-28 15:40:00,33.11,33.14,33.09,33.11,534711.0,26.4861,26.5101,26.4701,26.4861,534711.0
2016-06-28 15:45:00,33.12,33.16,33.11,33.14,677822.0,26.4941,26.5261,26.4861,26.5101,677822.0
2016-06-28 15:50:00,33.14,33.14,33.07,33.12,1315522.0,26.5101,26.5101,26.4541,26.4941,1315522.0
2016-06-28 15:55:00,33.12,33.16,33.11,33.16,1559026.0,26.4941,26.5261,26.4861,26.5261,1559026.0
2016-06-29 09:30:00,33.73,33.82,33.71,33.8,607604.0,26.9821,27.0541,26.9661,27.0381,607604.0
2016-06-29 09:35:00,33.81,33.82,33.72,33.76,515467.0,27.0461,27.0541,26.9741,27.0061,515467.0
2016-06-29 09:40:00,33.77,33.77,33.7,33.74,596743.0,27.0141,27.0141,26.9581,26.9901,596743.0
2016-06-29 09:45:00,33.75,33.81,33.74,33.79,185363.0,26.9981,27.0461,26.9901,27.0301,185363.0
2016-06-29 09:50:00,33.8,33.82,33.79,33.79,329897.0,27.0381,27.0541,27.0301,27.0301,329897.0
2016-06-29 09:55:00,33.8,33.81,33.75,33.75,399347.0,27.0381,27.0461,26.9981,26.9981,399347.0
2016-06-29 10:00:00,33.75,33.81,33.74,33.75,940456.0,26.9981,27.0461,26.9901,26.9981,940456.0
2016-06-29 10:05:00,33.76,33.77,33.71,33.73,609798.0,27.0061,27.0141,26.9661,26.9821,609798.0
2016-06-29 10:10:00,33.74,33.8,33.74,33.77,759429.0,26.9901,27.0381,26.9901,27.0141,759429.0
2016-06-29 10:15:00,33.77,33.77,33.73,33.74,307108.0,27.0141,27.0141,26.9821,26.9901,307108.0
2016-06-29 10:20:00,33.75,33.78,33.74,33.75,474472.0,26.9981,27.0221,26.9901,26.9981,474472.0
2016-06-29 10:25:00,33.75,33.77,33.73,33.74,260065.0,26.9981,27.0141,26.9821,26.9901,260065.0
2016-06-29 10:30:00,33.73,33.78,33.72,33.74,513623.0,26.9821,27.0221,26.9741,26.9901,513623.0
2016-06-29 10:35:00,33.75,33.75,33.68,33.7,439199.0,26.9981,26.9981,26.9421,26.9581,439199.0
2016-06-29 10:40:00,33.7,33.73,33.69,33.69,154330.0,26.9581,26.9821,26.9501,26.9501,154330.0
2016-06-29 10:45:00,33.69,33.73,33.69,33.73,353253.0,26.9501,26.9821,26.9501,26.9821,353253.0
2016-06-29 10:50:00,33.73,33.75,33.7,33.71,451508.0,26.9821,26.9981,26.9581,26.9661,451508.0
2016-06-29 10:55:00,33.72,33.73,33.69,33.71,588134.0,26.9741,26.9821,26.9501,26.9661,588134.0
2016-06-29 11:00:00,33.71,33.8,33.7,33.78,591557.0,26.9661,27.0381,26.9581,27.0221,591557.0
2016-06-29 11:05:00,33.78,33.78,33.72,33.72,258559.0,27.0221,27.0221,26.9741,26.9741,258559.0
2016-06-29 11:10:00,33.72,33.76,33.71,33.74,314854.0,26.9741,27.0061,26.9661,26.9901,314854.0
2016-06-29 11:15:00,33.74,33.78,33.73,33.74,227830.0,26.9901,27.0221,26.9821,26.9901,227830.0
2016-06-29 11:20:00,33.74,33.77,33.73,33.75,174781.0,26.9901,27.0141,26.9821,26.9981,174781.0
2016-06-29 11:25:00,33.76,33.8,33.76,33.8,331873.0,27.0061,27.0381,27.0061,27.0381,331873.0
2016-06-29 11:30:00,33.8,33.81,33.78,33.8,264571.0,27.0381,27.0461,27.0221,27.0381,264571.0
2016-06-29 11:35:00,33.8,33.8,33.74,33.76,411275.0,27.0381,27.0381,26.9901,27.0061,411275.0
2016-06-29 11:40:00,33.76,33.77,33.76,33.77,128662.0,27.0061,27.0141,27.0061,27.0141,128662.0
2016-06-29 11:45:00,33.77,33.8,33.76,33.78,264361.0,27.0141,27.0381,27.0061,27.0221,264361.0
2016-06-29 11:50:00,33.78,33.82,33.77,33.77,566343.0,27.0221,27.0541,27.0141,27.0141,566343.0
2016-06-29 11:55:00,33.77,33.8,33.76,33.77,496601.0,27.0141,27.0381,27.0061,27.0141,496601.0
2016-06-29 12:00:00,33.77,33.78,33.75,33.75,100890.0,27.0141,27.0221,26.9981,26.9981,100890.0
2016-06-29 12:05:00,33.75,33.78,33.75,33.77,70559.0,26.9981,27.0221,26.9981,27.0141,70559.0
2016-06-29 12:10:00,33.77,33.79,33.76,33.78,150472.0,27.0141,27.0301,27.0061,27.0221,150472.0
2016-06-29 12:15:00,33.78,33.8,33.77,33.78,99544.0,27.0221,27.0381,27.0141,27.0221,99544.0
2016-06-29 12:20:00,33.79,33.8,33.78,33.79,118037.0,27.0301,27.0381,27.0221,27.0301,118037.0
2016-06-29 12:25:00,33.79,33.8,33.78,33.79,68838.0,27.0301,27.0381,27.0221,27.0301,68838.0
2016-06-29 12:30:00,33.79,33.79,33.74,33.74,735020.0,27.0301,27.0301,26.9901,26.9901,735020.0
2016-06-29 12:35:00,33.75,33.78,33.74,33.77,147579.0,26.9981,27.0221,26.9901,27.0141,147579.0
2016-06-29 12:40:00,33.77,33.77,33.73,33.74,192163.0,27.0141,27.0141,26.9821,26.9901,192163.0
2016-06-29 12:45:00,33.74,33.76,33.71,33.72,157562.0,26.9901,27.0061,26.9661,26.9741,157562.0
2016-06-29 12:50:00,33.72,33.74,33.7,33.72,374449.0,26.9741,26.9901,26.9581,26.9741,374449.0
2016-06-29 12:55:00,33.72,33.72,33.7,33.72,97706.0,26.9741,26.9741,26.9581,26.9741,97706.0
2016-06-29 13:00:00,33.71,33.76,33.71,33.75,249088.0,26.9661,27.0061,26.9661,26.9981,249088.0
2016-06-29 13:05:00,33.76,33.77,33.7,33.7,154049.0,27.0061,27.0141,26.9581,26.9581,154049.0
2016-06-29 13:10:00,33.7,33.71,33.67,33.7,100636.0,26.9581,26.9661,26.9341,26.9581,100636.0
2016-06-29 13:15:00,33.7,33.74,33.69,33.72,51740.0,26.9581,26.9901,26.9501,26.9741,51740.0
2016-06-29 13:20:00,33.72,33.76,33.71,33.74,190028.0,26.9741,27.0061,26.9661,26.9901,190028.0
2016-06-29 13:25:00,33.74,33.75,33.69,33.69,748188.0,26.9901,26.9981,26.9501,26.9501,748188.0
2016-06-29 13:30:00,33.69,33.72,33.68,33.69,167997.0,26.9501,26.9741,26.9421,26.9501,167997.0
2016-06-29 13:35:00,33.69,33.72,33.69,33.7,73735.0,26.9501,26.9741,26.9501,26.9581,73735.0
2016-06-29 13:40:00,33.7,33.72,33.7,33.7,107121.0,26.9581,26.9741,26.9581,26.9581,107121.0
2016-06-29 13:45:00,33.7,33.71,33.69,33.7,240541.0,26.9581,26.9661,26.9501,26.9581,240541.0
2016-06-29 13:50:00,33.69,33.7,33.67,33.69,213786.0,26.9501,26.9581,26.9341,26.9501,213786.0
2016-06-29 13:55:00,33.69,33.73,33.69,33.73,150116.0,26.9501,26.9821,26.9501,26.9821,150116.0
2016-06-29 14:00:00,33.73,33.73,33.7,33.73,146278.0,26.9821,26.9821,26.9581,26.9821,146278.0
2016-06-29 14:05:00,33.73,33.74,33.7,33.73,163683.0,26.9821,26.9901,26.9581,26.9821,163683.0
2016-06-29 14:10:00,33.72,33.76,33.71,33.75,210135.0,26.9741,27.0061,26.9661,26.9981,210135.0
2016-06-29 14:15:00,33.76,33.77,33.72,33.73,66983.0,27.0061,27.0141,26.9741,26.9821,66983.0
2016-06-29 14:20:00,33.73,33.78,33.72,33.77,135007.0,26.9821,27.0221,26.9741,27.0141,135007.0
2016-06-29 14:25:00,33.77,33.78,33.73,33.76,235801.0,27.0141,27.0221,26.9821,27.0061,235801.0
2016-06-29 14:30:00,33.76,33.77,33.74,33.75,326062.0,27.0061,27.0141,26.9901,26.9981,326062.0
2016-06-29 14:35:00,33.75,33.76,33.73,33.74,117143.0,26.9981,27.0061,26.9821,26.9901,117143.0
2016-06-29 14:40:00,33.73,33.75,33.72,33.73,187893.0,26.9821,26.9981,26.9741,26.9821,187893.0
2016-06-29 14:45:00,33.74,33.77,33.7,33.7,245714.0,26.9901,27.0141,26.9581,26.9581,245714.0
2016-06-29 14:50:00,33.7,33.72,33.68,33.7,249872.0,26.9581,26.9741,26.9421,26.9581,249872.0
2016-06-29 14:55:00,33.7,33.76,33.69,33.74,236837.0,26.9581,27.0061,26.9501,26.9901,236837.0
2016-06-29 15:00:00,33.74,33.78,33.73,33.77,154946.0,26.9901,27.0221,26.9821,27.0141,154946.0
2016-06-29 15:05:00,33.78,33.78,33.75,33.77,155524.0,27.0221,27.0221,26.9981,27.0141,155524.0
2016-06-29 15:10:00,33.77,33.8,33.75,33.76,238065.0,27.0141,27.0381,26.9981,27.0061,238065.0
2016-06-29 15:15:00,33.76,33.78,33.75,33.76,142380.0,27.0061,27.0221,26.9981,27.0061,142380.0
2016-06-29 15:20:00,33.75,33.77,33.71,33.72,286642.0,26.9981,27.0141,26.9661,26.9741,286642.0
2016-06-29 15:25:00,33.72,33.75,33.71,33.75,230616.0,26.9741,26.9981,26.9661,26.9981,230616.0
2016-06-29 15:30:00,33.75,33.75,33.7,33.75,188666.0,26.9981,26.9981,26.9581,26.9981,188666.0
2016-06-29 15:35:00,33.75,33.76,33.73,33.74,265375.0,26.9981,27.0061,26.9821,26.9901,265375.0
2016-06-29 15:40:00,33.74,33.75,33.69,33.73,602116.0,26.9901,26.9981,26.9501,26.9821,602116.0
2016-06-29 15:45:00,33.73,33.76,33.71,33.76,422059.0,26.9821,27.0061,26.9661,27.0061,422059.0
2016-06-29 15:50:00,33.76,33.76,33.67,33.7,750317.0,27.0061,27.0061,26.9341,26.9581,750317.0
2016-06-29 15:55:00,33.7,33.76,33.7,33.75,1592378.0,26.9581,27.0061,26.9581,26.9981,1592378.0
2016-06-30 09:30:00,34.04,34.1,34.01,34.08,399315.0,27.2301,27.2781,27.2061,27.2621,399315.0
2016-06-30 09:35:00,34.08,34.12,34.03,34.05,567464.0,27.2621,27.2941,27.2221,27.2381,567464.0
2016-06-30 09:40:00,34.05,34.07,33.97,34.01,2005416.0,27.2381,27.2541,27.1741,27.2061,2005416.0
2016-06-30 09:45:00,34.01,34.02,33.95,33.98,856463.0,27.2061,27.2141,27.1581,27.1821,856463.0
2016-06-30 09:50:00,33.99,33.99,33.88,33.89,506800.0,27.1901,27.1901,27.1021,27.1101,506800.0
2016-06-30 09:55:00,33.89,33.92,33.88,33.91,973845.0,27.1101,27.1341,27.1021,27.1261,973845.0
2016-06-30 10:00:00,33.92,33.95,33.9,33.94,393722.0,27.1341,27.1581,27.1181,27.1501,393722.0
2016-06-30 10:05:00,33.93,33.94,33.9,33.92,304099.0,27.1421,27.1501,27.1181,27.1341,304099.0
2016-06-30 10:10:00,33.92,33.99,33.92,33.99,281429.0,27.1341,27.1901,27.1341,27.1901,281429.0
2016-06-30 10:15:00,33.98,34.0,33.95,33.95,218522.0,27.1821,27.1981,27.1581,27.1581,218522.0
2016-06-30 10:20:00,33.95,33.98,33.93,33.96,205246.0,27.1581,27.1821,27.1421,27.1661,205246.0
2016-06-30 10:25:00,33.96,33.96,33.91,33.94,212398.0,27.1661,27.1661,27.1261,27.1501,212398.0
2016-06-30 10:30:00,33.94,34.01,33.94,33.98,460887.0,27.1501,27.2061,27.1501,27.1821,460887.0
2016-06-30 10:35:00,33.98,34.05,33.97,34.02,411362.0,27.1821,27.2381,27.1741,27.2141,411362.0
2016-06-30 10:40:00,34.02,34.04,33.96,34.02,509177.0,27.2141,27.2301,27.1661,27.2141,509177.0
2016-06-30 10:45:00,34.03,34.05,34.01,34.04,161011.0,27.2221,27.2381,27.2061,27.2301,161011.0
2016-06-30 10:50:00,34.05,34.07,34.0,34.03,178522.0,27.2381,27.2541,27.1981,27.2221,178522.0
2016-06-30 10:55:00,34.02,34.1,34.02,34.09,327437.0,27.2141,27.2781,27.2141,27.2701,327437.0
2016-06-30 11:00:00,34.09,34.1,34.04,34.09,354473.0,27.2701,27.2781,27.2301,27.2701,354473.0
2016-06-30 11:05:00,34.09,34.14,34.08,34.14,347691.0,27.2701,27.3101,27.2621,27.3101,347691.0
2016-06-30 11:10:00,34.14,34.16,34.1,34.14,166126.0,27.3101,27.3261,27.2781,27.3101,166126.0
2016-06-30 11:15:00,34.13,34.15,34.05,34.07,177984.0,27.3021,27.3181,27.2381,27.2541,177984.0
2016-06-30 11:20:00,34.06,34.08,34.03,34.03,307445.0,27.2461,27.2621,27.2221,27.2221,307445.0
2016-06-30 11:25:00,34.04,34.11,34.02,34.11,442443.0,27.2301,27.2861,27.2141,27.2861,442443.0
2016-06-30 11:30:00,34.1,34.22,34.1,34.2,1521001.0,27.2781,27.3741,27.2781,27.3581,1521001.0
2016-06-30 11:35:00,34.2,34.21,34.17,34.19,512776.0,27.3581,27.3661,27.3341,27.3501,512776.0
2016-06-30 11:40:00,34.19,34.2,34.15,34.15,444281.0,27.3501,27.3581,27.3181,27.3181,444281.0
2016-06-30 11:45:00,34.15,34.18,34.15,34.15,101732.0,27.3181,27.3421,27.3181,27.3181,101732.0
2016-06-30 11:50:00,34.16,34.16,34.12,34.13,269902.0,27.3261,27.3261,27.2941,27.3021,269902.0
2016-06-30 11:55:00,34.13,34.17,34.12,34.17,113217.0,27.3021,27.3341,27.2941,27.3341,113217.0
2016-06-30 12:00:00,34.17,34.23,34.16,34.19,475093.0,27.3341,27.3821,27.3261,27.3501,475093.0
2016-06-30 12:05:00,34.19,34.21,34.16,34.19,314519.0,27.3501,27.3661,27.3261,27.3501,314519.0
2016-06-30 12:10:00,34.18,34.26,34.18,34.26,389609.0,27.3421,27.4061,27.3421,27.4061,389609.0
2016-06-30 12:15:00,34.26,34.35,34.25,34.34,238426.0,27.4061,27.4781,27.3981,27.4701,238426.0
2016-06-30 12:20:00,34.34,34.38,34.33,34.38,185635.0,27.4701,27.5021,27.4621,27.5021,185635.0
2016-06-30 12:25:00,34.38,34.41,34.34,34.41,202993.0,27.5021,27.5261,27.4701,27.5261,202993.0
2016-06-30 12:30:00,34.41,34.44,34.4,34.42,169026.0,27.5261,27.5501,27.5181,27.5341,169026.0
2016-06-30 12:35:00,34.41,34.43,34.39,34.41,246905.0,27.5261,27.5421,27.5101,27.5261,246905.0
2016-06-30 12:40:00,34.41,34.41,34.34,34.34,295639.0,27.5261,27.5261,27.4701,27.4701,295639.0
2016-06-30 12:45:00,34.34,34.37,34.32,34.34,945219.0,27.4701,27.4941,27.4541,27.4701,945219.0
2016-06-30 12:50:00,34.34,34.39,34.3,34.32,530961.0,27.4701,27.5101,27.4381,27.4541,530961.0
2016-06-30 12:55:00,34.31,34.33,34.29,34.3,552593.0,27.4461,27.4621,27.4301,27.4381,552593.0
2016-06-30 13:00:00,34.3,34.36,34.3,34.34,304267.0,27.4381,27.4861,27.4381,27.4701,304267.0
2016-06-30 13:05:00,34.34,34.34,34.26,34.29,219023.0,27.4701,27.4701,27.4061,27.4301,219023.0
2016-06-30 13:10:00,34.29,34.29,34.22,34.25,398270.0,27.4301,27.4301,27.3741,27.3981,398270.0
2016-06-30 13:15:00,34.25,34.29,34.25,34.26,134215.0,27.3981,27.4301,27.3981,27.4061,134215.0
2016-06-30 13:20:00,34.26,34.27,34.21,34.23,128791.0,27.4061,27.4141,27.3661,27.3821,128791.0
2016-06-30 13:25:00,34.23,34.23,34.19,34.21,149164.0,27.3821,27.3821,27.3501,27.3661,149164.0
2016-06-30 13:30:00,34.21,34.22,34.16,34.17,148325.0,27.3661,27.3741,27.3261,27.3341,148325.0
2016-06-30 13:35:00,34.17,34.2,34.16,34.17,178693.0,27.3341,27.3581,27.3261,27.3341,178693.0
2016-06-30 13:40:00,34.17,34.22,34.16,34.22,83885.0,27.3341,27.3741,27.3261,27.3741,83885.0
2016-06-30 13:45:00,34.21,34.23,34.2,34.2,57162.0,27.3661,27.3821,27.3581,27.3581,57162.0
2016-06-30 13:50:00,34.2,34.23,34.2,34.21,56204.0,27.3581,27.3821,27.3581,27.3661,56204.0
2016-06-30 13:55:00,34.2,34.26,34.19,34.26,181108.0,27.3581,27.4061,27.3501,27.4061,181108.0
2016-06-30 14:00:00,34.25,34.3,34.25,34.29,237863.0,27.3981,27.4381,27.3981,27.4301,237863.0
2016-06-30 14:05:00,34.29,34.3,34.25,34.28,154993.0,27.4301,27.4381,27.3981,27.4221,154993.0
2016-06-30 14:10:00,34.29,34.31,34.27,34.3,131785.0,27.4301,27.4461,27.4141,27.4381,131785.0
2016-06-30 14:15:00,34.3,34.34,34.29,34.33,59968.0,27.4381,27.4701,27.4301,27.4621,59968.0
2016-06-30 14:20:00,34.34,34.34,34.29,34.3,132964.0,27.4701,27.4701,27.4301,27.4381,132964.0
2016-06-30 14:25:00,34.3,34.3,34.2,34.21,178049.0,27.4381,27.4381,27.3581,27.3661,178049.0
2016-06-30 14:30:00,34.22,34.25,34.2,34.2,109664.0,27.3741,27.3981,27.3581,27.3581,109664.0
2016-06-30 14:35:00,34.2,34.23,34.19,34.22,50745.0,27.3581,27.3821,27.3501,27.3741,50745.0
2016-06-30 14:40:00,34.22,34.25,34.21,34.23,83266.0,27.3741,27.3981,27.3661,27.3821,83266.0
2016-06-30 14:45:00,34.24,34.26,34.23,34.26,63785.0,27.3901,27.4061,27.3821,27.4061,63785.0
2016-06-30 14:50:00,34.26,34.27,34.23,34.26,114362.0,27.4061,27.4141,27.3821,27.4061,114362.0
2016-06-30 14:55:00,34.26,34.27,34.22,34.25,192342.0,27.4061,27.4141,27.3741,27.3981,192342.0
2016-06-30 15:00:00,34.25,34.28,34.24,34.25,161571.0,27.3981,27.4221,27.3901,27.3981,161571.0
2016-06-30 15:05:00,34.25,34.25,34.23,34.23,159212.0,27.3981,27.3981,27.3821,27.3821,159212.0
2016-06-30 15:10:00,34.23,34.24,34.2,34.22,113173.0,27.3821,27.3901,27.3581,27.3741,113173.0
2016-06-30 15:15:00,34.21,34.22,34.15,34.18,253869.0,27.3661,27.3741,27.3181,27.3421,253869.0
2016-06-30 15:20:00,34.18,34.19,34.15,34.18,286861.0,27.3421,27.3501,27.3181,27.3421,286861.0
2016-06-30 15:25:00,34.18,34.22,34.17,34.22,233811.0,27.3421,27.3741,27.3341,27.3741,233811.0
2016-06-30 15:30:00,34.22,34.23,34.18,34.19,331567.0,27.3741,27.3821,27.3421,27.3501,331567.0
2016-06-30 15:35:00,34.19,34.2,34.14,34.16,212476.0,27.3501,27.3581,27.3101,27.3261,212476.0
2016-06-30 15:40:00,34.16,34.17,34.11,34.12,221591.0,27.3261,27.3341,27.2861,27.2941,221591.0
2016-06-30 15:45:00,34.11,34.13,34.1,34.11,304449.0,27.2861,27.3021,27.2781,27.2861,304449.0
2016-06-30 15:50:00,34.12,34.16,34.11,34.16,521361.0,27.2941,27.3261,27.2861,27.3261,521361.0
2016-06-30 15:55:00,34.16,34.24,34.13,34.23,1574703.0,27.3261,27.3901,27.3021,27.3821,1574703.0
2016-07-01 09:30:00,34.4,34.53,34.38,34.52,679486.0,27.5181,27.6221,27.5021,27.6141,679486.0
2016-07-01 09:35:00,34.51,34.55,34.49,34.51,371900.0,27.6061,27.6381,27.5901,27.6061,371900.0
2016-07-01 09:40:00,34.52,34.6,34.51,34.59,411163.0,27.6141,27.678,27.6061,27.67,411163.0
2016-07-01 09:45:00,34.6,34.6,34.55,34.57,504652.0,27.678,27.678,27.6381,27.654,504652.0
2016-07-01 09:50:00,34.57,34.59,34.53,34.53,408720.0,27.654,27.67,27.6221,27.6221,408720.0
2016-07-01 09:55:00,34.53,34.54,34.49,34.53,529961.0,27.6221,27.6301,27.5901,27.6221,529961.0
2016-07-01 10:00:00,34.53,34.58,34.51,34.56,508759.0,27.6221,27.662,27.6061,27.646,508759.0
2016-07-01 10:05:00,34.55,34.58,34.49,34.51,350262.0,27.6381,27.662,27.5901,27.6061,350262.0
2016-07-01 10:10:00,34.51,34.55,34.48,34.54,156649.0,27.6061,27.6381,27.5821,27.6301,156649.0
2016-07-01 10:15:00,34.53,34.57,34.52,34.57,221655.0,27.6221,27.654,27.6141,27.654,221655.0
2016-07-01 10:20:00,34.56,34.59,34.55,34.56,116162.0,27.646,27.67,27.6381,27.646,116162.0
2016-07-01 10:25:00,34.56,34.62,34.56,34.6,278763.0,27.646,27.694,27.646,27.678,278763.0
2016-07-01 10:30:00,34.6,34.6,34.54,34.55,268835.0,27.678,27.678,27.6301,27.6381,268835.0
2016-07-01 10:35:00,34.55,34.58,34.54,34.57,275239.0,27.6381,27.662,27.6301,27.654,275239.0
2016-07-01 10:40:00,34.56,34.6,34.54,34.55,348876.0,27.646,27.678,27.6301,27.6381,348876.0
2016-07-01 10:45:00,34.55,34.56,34.53,34.55,128351.0,27.6381,27.646,27.6221,27.6381,128351.0
2016-07-01 10:50:00,34.55,34.57,34.54,34.55,149876.0,27.6381,27.654,27.6301,27.6381,149876.0
2016-07-01 10:55:00,34.55,34.57,34.54,34.55,191270.0,27.6381,27.654,27.6301,27.6381,191270.0
2016-07-01 11:00:00,34.55,34.58,34.54,34.55,151181.0,27.6381,27.662,27.6301,27.6381,151181.0
2016-07-01 11:05:00,34.55,34.58,34.51,34.52,302181.0,27.6381,27.662,27.6061,27.6141,302181.0
2016-07-01 11:10:00,34.53,34.53,34.48,34.48,418850.0,27.6221,27.6221,27.5821,27.5821,418850.0
2016-07-01 11:15:00,34.49,34.49,34.47,34.48,175982.0,27.5901,27.5901,27.5741,27.5821,175982.0
2016-07-01 11:20:00,34.48,34.5,34.43,34.43,682405.0,27.5821,27.5981,27.5421,27.5421,682405.0
2016-07-01 11:25:00,34.44,34.49,34.42,34.47,625367.0,27.5501,27.5901,27.5341,27.5741,625367.0
2016-07-01 11:30:00,34.48,34.5,34.46,34.49,121876.0,27.5821,27.5981,27.5661,27.5901,121876.0
2016-07-01 11:35:00,34.5,34.51,34.45,34.46,108427.0,27.5981,27.6061,27.5581,27.5661,108427.0
2016-07-01 11:40:00,34.47,34.48,34.44,34.48,61191.0,27.5741,27.5821,27.5501,27.5821,61191.0
2016-07-01 11:45:00,34.47,34.5,34.45,34.5,89993.0,27.5741,27.5981,27.5581,27.5981,89993.0
2016-07-01 11:50:00,34.5,34.53,34.5,34.53,120406.0,27.5981,27.6221,27.5981,27.6221,120406.0
2016-07-01 11:55:00,34.53,34.57,34.53,34.55,141273.0,27.6221,27.654,27.6221,27.6381,141273.0
2016-07-01 12:00:00,34.55,34.56,34.49,34.5,298239.0,27.6381,27.646,27.5901,27.5981,298239.0
2016-07-01 12:05:00,34.5,34.55,34.48,34.49,314780.0,27.5981,27.6381,27.5821,27.5901,314780.0
2016-07-01 12:10:00,34.48,34.5,34.47,34.5,99443.0,27.5821,27.5981,27.5741,27.5981,99443.0
2016-07-01 12:15:00,34.5,34.51,34.48,34.5,161205.0,27.5981,27.6061,27.5821,27.5981,161205.0
2016-07-01 12:20:00,34.49,34.5,34.46,34.47,41209.0,27.5901,27.5981,27.5661,27.5741,41209.0
2016-07-01 12:25:00,34.47,34.49,34.44,34.48,96177.0,27.5741,27.5901,27.5501,27.5821,96177.0
2016-07-01 12:30:00,34.47,34.49,34.47,34.48,88931.0,27.5741,27.5901,27.5741,27.5821,88931.0
2016-07-01 12:35:00,34.48,34.5,34.47,34.48,212525.0,27.5821,27.5981,27.5741,27.5821,212525.0
2016-07-01 12:40:00,34.48,34.52,34.48,34.51,143800.0,27.5821,27.6141,27.5821,27.6061,143800.0
2016-07-01 12:45:00,34.5,34.51,34.48,34.48,28534.0,27.5981,27.6061,27.5821,27.5821,28534.0
2016-07-01 12:50:00,34.48,34.51,34.46,34.5,89433.0,27.5821,27.6061,27.5661,27.5981,89433.0
2016-07-01 12:55:00,34.51,34.52,34.49,34.51,32939.0,27.6061,27.6141,27.5901,27.6061,32939.0
2016-07-01 13:00:00,34.5,34.53,34.5,34.51,50036.0,27.5981,27.6221,27.5981,27.6061,50036.0
2016-07-01 13:05:00,34.52,34.53,34.51,34.51,31989.0,27.6141,27.6221,27.6061,27.6061,31989.0
2016-07-01 13:10:00,34.52,34.53,34.51,34.51,119987.0,27.6141,27.6221,27.6061,27.6061,119987.0
2016-07-01 13:15:00,34.51,34.53,34.5,34.51,38289.0,27.6061,27.6221,27.5981,27.6061,38289.0
2016-07-01 13:20:00,34.51,34.52,34.5,34.5,65042.0,27.6061,27.6141,27.5981,27.5981,65042.0
2016-07-01 13:25:00,34.5,34.51,34.47,34.48,114062.0,27.5981,27.6061,27.5741,27.5821,114062.0
2016-07-01 13:30:00,34.48,34.52,34.45,34.52,350902.0,27.5821,27.6141,27.5581,27.6141,350902.0
2016-07-01 13:35:00,34.52,34.52,34.47,34.47,54242.0,27.6141,27.6141,27.5741,27.5741,54242.0
2016-07-01 13:40:00,34.47,34.49,34.47,34.48,97200.0,27.5741,27.5901,27.5741,27.5821,97200.0
2016-07-01 13:45:00,34.48,34.5,34.46,34.49,102847.0,27.5821,27.5981,27.5661,27.5901,102847.0
2016-07-01 13:50:00,34.5,34.5,34.48,34.48,60945.0,27.5981,27.5981,27.5821,27.5821,60945.0
2016-07-01 13:55:00,34.49,34.5,34.48,34.5,59234.0,27.5901,27.5981,27.5821,27.5981,59234.0
2016-07-01 14:00:00,34.5,34.53,34.49,34.52,81240.0,27.5981,27.6221,27.5901,27.6141,81240.0
2016-07-01 14:05:00,34.52,34.53,34.49,34.5,121216.0,27.6141,27.6221,27.5901,27.5981,121216.0
2016-07-01 14:10:00,34.5,34.53,34.48,34.49,107970.0,27.5981,27.6221,27.5821,27.5901,107970.0
2016-07-01 14:15:00,34.48,34.5,34.47,34.5,29527.0,27.5821,27.5981,27.5741,27.5981,29527.0
2016-07-01 14:20:00,34.5,34.51,34.48,34.49,63939.0,27.5981,27.6061,27.5821,27.5901,63939.0
2016-07-01 14:25:00,34.49,34.5,34.46,34.49,198157.0,27.5901,27.5981,27.5661,27.5901,198157.0
2016-07-01 14:30:00,34.49,34.51,34.47,34.48,76972.0,27.5901,27.6061,27.5741,27.5821,76972.0
2016-07-01 14:35:00,34.48,34.5,34.47,34.48,43581.0,27.5821,27.5981,27.5741,27.5821,43581.0
2016-07-01 14:40:00,34.48,34.49,34.44,34.45,280647.0,27.5821,27.5901,27.5501,27.5581,280647.0
2016-07-01 14:45:00,34.45,34.46,34.43,34.45,77162.0,27.5581,27.5661,27.5421,27.5581,77162.0
2016-07-01 14:50:00,34.45,34.47,34.45,34.45,57917.0,27.5581,27.5741,27.5581,27.5581,57917.0
2016-07-01 14:55:00,34.45,34.49,34.44,34.49,171474.0,27.5581,27.5901,27.5501,27.5901,171474.0
2016-07-01 15:00:00,34.48,34.51,34.48,34.48,92506.0,27.5821,27.6061,27.5821,27.5821,92506.0
2016-07-01 15:05:00,34.48,34.54,34.48,34.52,190871.0,27.5821,27.6301,27.5821,27.6141,190871.0
2016-07-01 15:10:00,34.52,34.56,34.51,34.54,119451.0,27.6141,27.646,27.6061,27.6301,119451.0
2016-07-01 15:15:00,34.54,34.56,34.53,34.54,207885.0,27.6301,27.646,27.6221,27.6301,207885.0
2016-07-01 15:20:00,34.55,34.56,34.53,34.53,160036.0,27.6381,27.646,27.6221,27.6221,160036.0
2016-07-01 15:25:00,34.53,34.55,34.51,34.55,234204.0,27.6221,27.6381,27.6061,27.6381,234204.0
2016-07-01 15:30:00,34.54,34.56,34.52,34.54,174588.0,27.6301,27.646,27.6141,27.6301,174588.0
2016-07-01 15:35:00,34.53,34.55,34.48,34.5,272957.0,27.6221,27.6381,27.5821,27.5981,272957.0
2016-07-01 15:40:00,34.5,34.54,34.49,34.52,239156.0,27.5981,27.6301,27.5901,27.6141,239156.0
2016-07-01 15:45:00,34.52,34.53,34.49,34.5,430403.0,27.6141,27.6221,27.5901,27.5981,430403.0
2016-07-01 15:50:00,34.49,34.5,34.47,34.48,777105.0,27.5901,27.5981,27.5741,27.5821,777105.0
2016-07-01 15:55:00,34.48,34.51,34.47,34.47,1011740.0,27.5821,27.6061,27.5741,27.5741,1011740.0
2016-07-05 09:30:00,33.89,33.93,33.85,33.87,331662.0,27.1101,27.1421,27.0781,27.0941,331662.0
2016-07-05 09:35:00,33.87,33.89,33.85,33.87,315453.0,27.0941,27.1101,27.0781,27.0941,315453.0
2016-07-05 09:40:00,33.88,33.9,33.84,33.86,434824.0,27.1021,27.1181,27.0701,27.0861,434824.0
2016-07-05 09:45:00,33.86,33.86,33.76,33.77,856082.0,27.0861,27.0861,27.0061,27.0141,856082.0
2016-07-05 09:50:00,33.76,33.8,33.73,33.77,347524.0,27.0061,27.0381,26.9821,27.0141,347524.0
2016-07-05 09:55:00,33.77,33.81,33.74,33.79,268730.0,27.0141,27.0461,26.9901,27.0301,268730.0
2016-07-05 10:00:00,33.8,33.8,33.74,33.78,614891.0,27.0381,27.0381,26.9901,27.0221,614891.0
2016-07-05 10:05:00,33.78,33.79,33.75,33.76,484352.0,27.0221,27.0301,26.9981,27.0061,484352.0
2016-07-05 10:10:00,33.76,33.8,33.73,33.79,522854.0,27.0061,27.0381,26.9821,27.0301,522854.0
2016-07-05 10:15:00,33.78,33.79,33.75,33.77,260874.0,27.0221,27.0301,26.9981,27.0141,260874.0
2016-07-05 10:20:00,33.77,33.81,33.74,33.81,375555.0,27.0141,27.0461,26.9901,27.0461,375555.0
2016-07-05 10:25:00,33.8,33.81,33.74,33.79,266320.0,27.0381,27.0461,26.9901,27.0301,266320.0
2016-07-05 10:30:00,33.78,33.82,33.78,33.82,119922.0,27.0221,27.0541,27.0221,27.0541,119922.0
2016-07-05 10:35:00,33.81,33.82,33.78,33.8,200931.0,27.0461,27.0541,27.0221,27.0381,200931.0
2016-07-05 10:40:00,33.8,33.86,33.8,33.8,542605.0,27.0381,27.0861,27.0381,27.0381,542605.0
2016-07-05 10:45:00,33.8,33.81,33.77,33.79,148853.0,27.0381,27.0461,27.0141,27.0301,148853.0
2016-07-05 10:50:00,33.79,33.8,33.76,33.77,145538.0,27.0301,27.0381,27.0061,27.0141,145538.0
2016-07-05 10:55:00,33.77,33.81,33.76,33.79,201409.0,27.0141,27.0461,27.0061,27.0301,201409.0
2016-07-05 11:00:00,33.79,33.79,33.75,33.78,284057.0,27.0301,27.0301,26.9981,27.0221,284057.0
2016-07-05 11:05:00,33.78,33.78,33.75,33.78,323885.0,27.0221,27.0221,26.9981,27.0221,323885.0
2016-07-05 11:10:00,33.77,33.77,33.7,33.71,288232.0,27.0141,27.0141,26.9581,26.9661,288232.0
2016-07-05 11:15:00,33.72,33.79,33.71,33.77,322218.0,26.9741,27.0301,26.9661,27.0141,322218.0
2016-07-05 11:20:00,33.77,33.8,33.75,33.79,197953.0,27.0141,27.0381,26.9981,27.0301,197953.0
2016-07-05 11:25:00,33.79,33.8,33.76,33.77,373927.0,27.0301,27.0381,27.0061,27.0141,373927.0
2016-07-05 11:30:00,33.76,33.76,33.72,33.74,227274.0,27.0061,27.0061,26.9741,26.9901,227274.0
2016-07-05 11:35:00,33.75,33.75,33.71,33.74,568136.0,26.9981,26.9981,26.9661,26.9901,568136.0
2016-07-05 11:40:00,33.74,33.75,33.72,33.73,137311.0,26.9901,26.9981,26.9741,26.9821,137311.0
2016-07-05 11:45:00,33.72,33.73,33.69,33.7,153617.0,26.9741,26.9821,26.9501,26.9581,153617.0
2016-07-05 11:50:00,33.7,33.7,33.68,33.69,127178.0,26.9581,26.9581,26.9421,26.9501,127178.0
2016-07-05 11:55:00,33.69,33.7,33.67,33.7,78221.0,26.9501,26.9581,26.9341,26.9581,78221.0
2016-07-05 12:00:00,33.7,33.7,33.68,33.69,64398.0,26.9581,26.9581,26.9421,26.9501,64398.0
2016-07-05 12:05:00,33.69,33.7,33.67,33.68,36752.0,26.9501,26.9581,26.9341,26.9421,36752.0
2016-07-05 12:10:00,33.68,33.7,33.68,33.69,65564.0,26.9421,26.9581,26.9421,26.9501,65564.0
2016-07-05 12:15:00,33.69,33.73,33.69,33.73,305849.0,26.9501,26.9821,26.9501,26.9821,305849.0
2016-07-05 12:20:00,33.72,33.73,33.7,33.72,90603.0,26.9741,26.9821,26.9581,26.9741,90603.0
2016-07-05 12:25:00,33.73,33.74,33.71,33.74,32165.0,26.9821,26.9901,26.9661,26.9901,32165.0
2016-07-05 12:30:00,33.74,33.74,33.71,33.73,80698.0,26.9901,26.9901,26.9661,26.9821,80698.0
2016-07-05 12:35:00,33.72,33.73,33.67,33.68,141249.0,26.9741,26.9821,26.9341,26.9421,141249.0
2016-07-05 12:40:00,33.68,33.69,33.67,33.67,112412.0,26.9421,26.9501,26.9341,26.9341,112412.0
2016-07-05 12:45:00,33.67,33.68,33.66,33.68,227682.0,26.9341,26.9421,26.9261,26.9421,227682.0
2016-07-05 12:50:00,33.67,33.68,33.64,33.66,81326.0,26.9341,26.9421,26.9101,26.9261,81326.0
2016-07-05 12:55:00,33.65,33.67,33.64,33.65,59409.0,26.9181,26.9341,26.9101,26.9181,59409.0
2016-07-05 13:00:00,33.66,33.66,33.63,33.63,51180.0,26.9261,26.9261,26.9021,26.9021,51180.0
2016-07-05 13:05:00,33.63,33.66,33.61,33.65,70870.0,26.9021,26.9261,26.8861,26.9181,70870.0
2016-07-05 13:10:00,33.65,33.66,33.64,33.64,20302.0,26.9181,26.9261,26.9101,26.9101,20302.0
2016-07-05 13:15:00,33.64,33.67,33.62,33.62,48637.0,26.9101,26.9341,26.8941,26.8941,48637.0
2016-07-05 13:20:00,33.63,33.66,33.63,33.66,25515.0,26.9021,26.9261,26.9021,26.9261,25515.0
2016-07-05 13:25:00,33.66,33.67,33.64,33.64,31353.0,26.9261,26.9341,26.9101,26.9101,31353.0
2016-07-05 13:30:00,33.64,33.65,33.62,33.63,71129.0,26.9101,26.9181,26.8941,26.9021,71129.0
2016-07-05 13:35:00,33.63,33.64,33.62,33.63,104501.0,26.9021,26.9101,26.8941,26.9021,104501.0
2016-07-05 13:40:00,33.63,33.64,33.61,33.63,62202.0,26.9021,26.9101,26.8861,26.9021,62202.0
2016-07-05 13:45:00,33.62,33.64,33.6,33.63,79442.0,26.8941,26.9101,26.8781,26.9021,79442.0
2016-07-05 13:50:00,33.63,33.64,33.6,33.61,74793.0,26.9021,26.9101,26.8781,26.8861,74793.0
2016-07-05 13:55:00,33.61,33.65,33.61,33.65,84344.0,26.8861,26.9181,26.8861,26.9181,84344.0
2016-07-05 14:00:00,33.64,33.69,33.63,33.67,98362.0,26.9101,26.9501,26.9021,26.9341,98362.0
2016-07-05 14:05:00,33.67,33.68,33.65,33.66,48892.0,26.9341,26.9421,26.9181,26.9261,48892.0
2016-07-05 14:10:00,33.66,33.71,33.65,33.71,129073.0,26.9261,26.9661,26.9181,26.9661,129073.0
2016-07-05 14:15:00,33.71,33.73,33.69,33.7,125825.0,26.9661,26.9821,26.9501,26.9581,125825.0
2016-07-05 14:20:00,33.69,33.7,33.66,33.67,66701.0,26.9501,26.9581,26.9261,26.9341,66701.0
2016-07-05 14:25:00,33.67,33.67,33.64,33.66,59110.0,26.9341,26.9341,26.9101,26.9261,59110.0
2016-07-05 14:30:00,33.66,33.69,33.64,33.69,65570.0,26.9261,26.9501,26.9101,26.9501,65570.0
2016-07-05 14:35:00,33.68,33.68,33.64,33.64,90215.0,26.9421,26.9421,26.9101,26.9101,90215.0
2016-07-05 14:40:00,33.64,33.65,33.61,33.64,160506.0,26.9101,26.9181,26.8861,26.9101,160506.0
2016-07-05 14:45:00,33.64,33.66,33.61,33.63,77674.0,26.9101,26.9261,26.8861,26.9021,77674.0
2016-07-05 14:50:00,33.64,33.66,33.61,33.64,88301.0,26.9101,26.9261,26.8861,26.9101,88301.0
2016-07-05 14:55:00,33.64,33.66,33.62,33.66,58246.0,26.9101,26.9261,26.8941,26.9261,58246.0
2016-07-05 15:00:00,33.66,33.68,33.64,33.68,70740.0,26.9261,26.9421,26.9101,26.9421,70740.0
2016-07-05 15:05:00,33.67,33.67,33.64,33.66,54885.0,26.9341,26.9341,26.9101,26.9261,54885.0
2016-07-05 15:10:00,33.66,33.69,33.65,33.67,94654.0,26.9261,26.9501,26.9181,26.9341,94654.0
2016-07-05 15:15:00,33.66,33.7,33.65,33.7,45188.0,26.9261,26.9581,26.9181,26.9581,45188.0
2016-07-05 15:20:00,33.7,33.7,33.68,33.69,92351.0,26.9581,26.9581,26.9421,26.9501,92351.0
2016-07-05 15:25:00,33.7,33.71,33.69,33.69,72347.0,26.9581,26.9661,26.9501,26.9501,72347.0
2016-07-05 15:30:00,33.7,33.76,33.68,33.74,164853.0,26.9581,27.0061,26.9421,26.9901,164853.0
2016-07-05 15:35:00,33.74,33.76,33.73,33.75,107051.0,26.9901,27.0061,26.9821,26.9981,107051.0
2016-07-05 15:40:00,33.76,33.78,33.74,33.76,150538.0,27.0061,27.0221,26.9901,27.0061,150538.0
2016-07-05 15:45:00,33.77,33.8,33.76,33.8,309760.0,27.0141,27.0381,27.0061,27.0381,309760.0
2016-07-05 15:50:00,33.8,33.81,33.76,33.78,337044.0,27.0381,27.0461,27.0061,27.0221,337044.0
2016-07-05 15:55:00,33.78,33.78,33.68,33.72,1430104.0,27.0221,27.0221,26.9421,26.9741,1430104.0
2016-07-06 09:30:00,33.2,33.29,33.19,33.22,543880.0,26.5581,26.6301,26.5501,26.5741,543880.0
2016-07-06 09:35:00,33.22,33.22,33.16,33.18,1352225.0,26.5741,26.5741,26.5261,26.5421,1352225.0
2016-07-06 09:40:00,33.17,33.19,33.13,33.15,507138.0,26.5341,26.5501,26.5021,26.5181,507138.0
2016-07-06 09:45:00,33.15,33.19,33.11,33.16,422745.0,26.5181,26.5501,26.4861,26.5261,422745.0
2016-07-06 09:50:00,33.16,33.21,33.15,33.2,561441.0,26.5261,26.5661,26.5181,26.5581,561441.0
2016-07-06 09:55:00,33.2,33.23,33.19,33.2,274815.0,26.5581,26.5821,26.5501,26.5581,274815.0
2016-07-06 10:00:00,33.2,33.32,33.2,33.29,533482.0,26.5581,26.6541,26.5581,26.6301,533482.0
2016-07-06 10:05:00,33.29,33.29,33.2,33.23,276081.0,26.6301,26.6301,26.5581,26.5821,276081.0
2016-07-06 10:10:00,33.23,33.23,33.18,33.21,214773.0,26.5821,26.5821,26.5421,26.5661,214773.0
2016-07-06 10:15:00,33.21,33.22,33.11,33.14,360788.0,26.5661,26.5741,26.4861,26.5101,360788.0
2016-07-06 10:20:00,33.14,33.17,33.13,33.16,398820.0,26.5101,26.5341,26.5021,26.5261,398820.0
2016-07-06 10:25:00,33.16,33.18,33.11,33.11,305786.0,26.5261,26.5421,26.4861,26.4861,305786.0
2016-07-06 10:30:00,33.11,33.13,33.09,33.12,363239.0,26.4861,26.5021,26.4701,26.4941,363239.0
2016-07-06 10:35:00,33.12,33.17,33.09,33.16,141124.0,26.4941,26.5341,26.4701,26.5261,141124.0
2016-07-06 10:40:00,33.16,33.17,33.13,33.14,112158.0,26.5261,26.5341,26.5021,26.5101,112158.0
2016-07-06 10:45:00,33.14,33.17,33.12,33.16,313004.0,26.5101,26.5341,26.4941,26.5261,313004.0
2016-07-06 10:50:00,33.16,33.26,33.16,33.26,510395.0,26.5261,26.6061,26.5261,26.6061,510395.0
2016-07-06 10:55:00,33.26,33.29,33.22,33.28,161669.0,26.6061,26.6301,26.5741,26.6221,161669.0
2016-07-06 11:00:00,33.28,33.32,33.28,33.3,96376.0,26.6221,26.6541,26.6221,26.6381,96376.0
2016-07-06 11:05:00,33.3,33.34,33.29,33.3,195571.0,26.6381,26.6701,26.6301,26.6381,195571.0
2016-07-06 11:10:00,33.3,33.37,33.29,33.29,280076.0,26.6381,26.6941,26.6301,26.6301,280076.0
2016-07-06 11:15:00,33.29,33.36,33.29,33.36,144159.0,26.6301,26.6861,26.6301,26.6861,144159.0
2016-07-06 11:20:00,33.36,33.37,33.32,33.34,72099.0,26.6861,26.6941,26.6541,26.6701,72099.0
2016-07-06 11:25:00,33.34,33.35,33.3,33.31,339371.0,26.6701,26.6781,26.6381,26.6461,339371.0
2016-07-06 11:30:00,33.31,33.34,33.3,33.32,292158.0,26.6461,26.6701,26.6381,26.6541,292158.0
2016-07-06 11:35:00,33.32,33.34,33.29,33.33,239016.0,26.6541,26.6701,26.6301,26.6621,239016.0
2016-07-06 11:40:00,33.33,33.34,33.3,33.32,140692.0,26.6621,26.6701,26.6381,26.6541,140692.0
2016-07-06 11:45:00,33.32,33.33,33.3,33.32,72177.0,26.6541,26.6621,26.6381,26.6541,72177.0
2016-07-06 11:50:00,33.32,33.38,33.31,33.36,185201.0,26.6541,26.7021,26.6461,26.6861,185201.0
2016-07-06 11:55:00,33.36,33.39,33.34,33.36,96855.0,26.6861,26.7101,26.6701,26.6861,96855.0
2016-07-06 12:00:00,33.37,33.46,33.37,33.45,190733.0,26.6941,26.7661,26.6941,26.7581,190733.0
2016-07-06 12:05:00,33.45,33.47,33.44,33.44,169017.0,26.7581,26.7741,26.7501,26.7501,169017.0
2016-07-06 12:10:00,33.44,33.46,33.41,33.42,233912.0,26.7501,26.7661,26.7261,26.7341,233912.0
2016-07-06 12:15:00,33.42,33.46,33.42,33.44,71289.0,26.7341,26.7661,26.7341,26.7501,71289.0
2016-07-06 12:20:00,33.44,33.48,33.43,33.45,89781.0,26.7501,26.7821,26.7421,26.7581,89781.0
2016-07-06 12:25:00,33.45,33.46,33.43,33.45,160006.0,26.7581,26.7661,26.7421,26.7581,160006.0
2016-07-06 12:30:00,33.45,33.5,33.45,33.5,175358.0,26.7581,26.7981,26.7581,26.7981,175358.0
2016-07-06 12:35:00,33.5,33.52,33.46,33.48,115276.0,26.7981,26.8141,26.7661,26.7821,115276.0
2016-07-06 12:40:00,33.48,33.51,33.48,33.5,113789.0,26.7821,26.8061,26.7821,26.7981,113789.0
2016-07-06 12:45:00,33.49,33.5,33.46,33.46,79876.0,26.7901,26.7981,26.7661,26.7661,79876.0
2016-07-06 12:50:00,33.47,33.5,33.45,33.5,87057.0,26.7741,26.7981,26.7581,26.7981,87057.0
2016-07-06 12:55:00,33.5,33.55,33.49,33.55,121763.0,26.7981,26.8381,26.7901,26.8381,121763.0
2016-07-06 13:00:00,33.55,33.57,33.54,33.55,104851.0,26.8381,26.8541,26.8301,26.8381,104851.0
2016-07-06 13:05:00,33.55,33.56,33.52,33.54,79148.0,26.8381,26.8461,26.8141,26.8301,79148.0
2016-07-06 13:10:00,33.54,33.56,33.51,33.53,79645.0,26.8301,26.8461,26.8061,26.8221,79645.0
2016-07-06 13:15:00,33.54,33.57,33.53,33.55,123237.0,26.8301,26.8541,26.8221,26.8381,123237.0
2016-07-06 13:20:00,33.55,33.58,33.52,33.52,57868.0,26.8381,26.8621,26.8141,26.8141,57868.0
2016-07-06 13:25:00,33.52,33.54,33.5,33.54,46505.0,26.8141,26.8301,26.7981,26.8301,46505.0
2016-07-06 13:30:00,33.54,33.57,33.53,33.54,77971.0,26.8301,26.8541,26.8221,26.8301,77971.0
2016-07-06 13:35:00,33.54,33.57,33.53,33.55,89241.0,26.8301,26.8541,26.8221,26.8381,89241.0
2016-07-06 13:40:00,33.55,33.57,33.52,33.53,120505.0,26.8381,26.8541,26.8141,26.8221,120505.0
2016-07-06 13:45:00,33.53,33.53,33.51,33.51,36099.0,26.8221,26.8221,26.8061,26.8061,36099.0
2016-07-06 13:50:00,33.51,33.57,33.51,33.55,97688.0,26.8061,26.8541,26.8061,26.8381,97688.0
2016-07-06 13:55:00,33.55,33.58,33.54,33.56,188433.0,26.8381,26.8621,26.8301,26.8461,188433.0
2016-07-06 14:00:00,33.56,33.62,33.48,33.57,365621.0,26.8461,26.8941,26.7821,26.8541,365621.0
2016-07-06 14:05:00,33.57,33.61,33.54,33.57,139654.0,26.8541,26.8861,26.8301,26.8541,139654.0
2016-07-06 14:10:00,33.58,33.59,33.51,33.51,136375.0,26.8621,26.8701,26.8061,26.8061,136375.0
2016-07-06 14:15:00,33.52,33.58,33.47,33.57,158033.0,26.8141,26.8621,26.7741,26.8541,158033.0
2016-07-06 14:20:00,33.58,33.59,33.54,33.55,108148.0,26.8621,26.8701,26.8301,26.8381,108148.0
2016-07-06 14:25:00,33.54,33.57,33.5,33.52,264957.0,26.8301,26.8541,26.7981,26.8141,264957.0
2016-07-06 14:30:00,33.52,33.57,33.51,33.57,137375.0,26.8141,26.8541,26.8061,26.8541,137375.0
2016-07-06 14:35:00,33.57,33.61,33.53,33.59,111056.0,26.8541,26.8861,26.8221,26.8701,111056.0
2016-07-06 14:40:00,33.59,33.62,33.56,33.57,334301.0,26.8701,26.8941,26.8461,26.8541,334301.0
2016-07-06 14:45:00,33.57,33.59,33.54,33.54,149021.0,26.8541,26.8701,26.8301,26.8301,149021.0
2016-07-06 14:50:00,33.55,33.6,33.54,33.59,89792.0,26.8381,26.8781,26.8301,26.8701,89792.0
2016-07-06 14:55:00,33.6,33.64,33.6,33.63,164436.0,26.8781,26.9101,26.8781,26.9021,164436.0
2016-07-06 15:00:00,33.64,33.64,33.6,33.62,82053.0,26.9101,26.9101,26.8781,26.8941,82053.0
2016-07-06 15:05:00,33.63,33.63,33.6,33.62,52906.0,26.9021,26.9021,26.8781,26.8941,52906.0
2016-07-06 15:10:00,33.62,33.63,33.6,33.61,64956.0,26.8941,26.9021,26.8781,26.8861,64956.0
2016-07-06 15:15:00,33.61,33.63,33.6,33.62,148300.0,26.8861,26.9021,26.8781,26.8941,148300.0
2016-07-06 15:20:00,33.62,33.62,33.56,33.58,124322.0,26.8941,26.8941,26.8461,26.8621,124322.0
2016-07-06 15:25:00,33.58,33.59,33.56,33.58,118996.0,26.8621,26.8701,26.8461,26.8621,118996.0
2016-07-06 15:30:00,33.58,33.6,33.57,33.59,121763.0,26.8621,26.8781,26.8541,26.8701,121763.0
2016-07-06 15:35:00,33.59,33.64,33.59,33.64,182468.0,26.8701,26.9101,26.8701,26.9101,182468.0
2016-07-06 15:40:00,33.64,33.67,33.63,33.65,378728.0,26.9101,26.9341,26.9021,26.9181,378728.0
2016-07-06 15:45:00,33.65,33.67,33.63,33.64,606086.0,26.9181,26.9341,26.9021,26.9101,606086.0
2016-07-06 15:50:00,33.64,33.65,33.62,33.65,434230.0,26.9101,26.9181,26.8941,26.9181,434230.0
2016-07-06 15:55:00,33.65,33.66,33.61,33.62,1378875.0,26.9181,26.9261,26.8861,26.8941,1378875.0
2016-07-07 09:30:00,33.74,33.8,33.72,33.78,366463.0,26.9901,27.0381,26.9741,27.0221,366463.0
2016-07-07 09:35:00,33.79,33.81,33.77,33.78,166789.0,27.0301,27.0461,27.0141,27.0221,166789.0
2016-07-07 09:40:00,33.77,33.83,33.77,33.79,214044.0,27.0141,27.0621,27.0141,27.0301,214044.0
2016-07-07 09:45:00,33.8,33.84,33.79,33.84,352025.0,27.0381,27.0701,27.0301,27.0701,352025.0
2016-07-07 09:50:00,33.83,33.85,33.82,33.83,368296.0,27.0621,27.0781,27.0541,27.0621,368296.0
2016-07-07 09:55:00,33.84,33.84,33.81,33.82,186691.0,27.0701,27.0701,27.0461,27.0541,186691.0
2016-07-07 10:00:00,33.83,33.84,33.76,33.78,422190.0,27.0621,27.0701,27.0061,27.0221,422190.0
2016-07-07 10:05:00,33.78,33.82,33.76,33.78,382620.0,27.0221,27.0541,27.0061,27.0221,382620.0
2016-07-07 10:10:00,33.78,33.78,33.75,33.77,137663.0,27.0221,27.0221,26.9981,27.0141,137663.0
2016-07-07 10:15:00,33.77,33.8,33.77,33.78,80259.0,27.0141,27.0381,27.0141,27.0221,80259.0
2016-07-07 10:20:00,33.77,33.79,33.74,33.77,89367.0,27.0141,27.0301,26.9901,27.0141,89367.0
2016-07-07 10:25:00,33.76,33.79,33.75,33.78,52531.0,27.0061,27.0301,26.9981,27.0221,52531.0
2016-07-07 10:30:00,33.79,33.8,33.75,33.77,100079.0,27.0301,27.0381,26.9981,27.0141,100079.0
2016-07-07 10:35:00,33.77,33.79,33.75,33.77,50697.0,27.0141,27.0301,26.9981,27.0141,50697.0
2016-07-07 10:40:00,33.77,33.78,33.74,33.75,167191.0,27.0141,27.0221,26.9901,26.9981,167191.0
2016-07-07 10:45:00,33.74,33.76,33.73,33.75,267520.0,26.9901,27.0061,26.9821,26.9981,267520.0
2016-07-07 10:50:00,33.76,33.76,33.7,33.71,146009.0,27.0061,27.0061,26.9581,26.9661,146009.0
2016-07-07 10:55:00,33.71,33.71,33.67,33.69,174818.0,26.9661,26.9661,26.9341,26.9501,174818.0
2016-07-07 11:00:00,33.68,33.7,33.61,33.61,172820.0,26.9421,26.9581,26.8861,26.8861,172820.0
2016-07-07 11:05:00,33.61,33.66,33.6,33.65,157633.0,26.8861,26.9261,26.8781,26.9181,157633.0
2016-07-07 11:10:00,33.65,33.68,33.64,33.65,91953.0,26.9181,26.9421,26.9101,26.9181,91953.0
2016-07-07 11:15:00,33.65,33.68,33.6,33.64,128234.0,26.9181,26.9421,26.8781,26.9101,128234.0
2016-07-07 11:20:00,33.64,33.66,33.59,33.6,269484.0,26.9101,26.9261,26.8701,26.8781,269484.0
2016-07-07 11:25:00,33.6,33.66,33.6,33.65,156848.0,26.8781,26.9261,26.8781,26.9181,156848.0
2016-07-07 11:30:00,33.65,33.65,33.59,33.62,204084.0,26.9181,26.9181,26.8701,26.8941,204084.0
2016-07-07 11:35:00,33.63,33.64,33.61,33.63,271621.0,26.9021,26.9101,26.8861,26.9021,271621.0
2016-07-07 11:40:00,33.63,33.63,33.6,33.63,204276.0,26.9021,26.9021,26.8781,26.9021,204276.0
2016-07-07 11:45:00,33.62,33.62,33.56,33.58,125018.0,26.8941,26.8941,26.8461,26.8621,125018.0
2016-07-07 11:50:00,33.58,33.61,33.56,33.61,44300.0,26.8621,26.8861,26.8461,26.8861,44300.0
2016-07-07 11:55:00,33.6,33.63,33.59,33.63,30031.0,26.8781,26.9021,26.8701,26.9021,30031.0
2016-07-07 12:00:00,33.63,33.64,33.59,33.62,111900.0,26.9021,26.9101,26.8701,26.8941,111900.0
2016-07-07 12:05:00,33.62,33.63,33.55,33.57,112398.0,26.8941,26.9021,26.8381,26.8541,112398.0
2016-07-07 12:10:00,33.57,33.63,33.56,33.63,58458.0,26.8541,26.9021,26.8461,26.9021,58458.0
2016-07-07 12:15:00,33.63,33.64,33.61,33.63,70050.0,26.9021,26.9101,26.8861,26.9021,70050.0
2016-07-07 12:20:00,33.63,33.64,33.59,33.6,113538.0,26.9021,26.9101,26.8701,26.8781,113538.0
2016-07-07 12:25:00,33.6,33.62,33.56,33.62,96217.0,26.8781,26.8941,26.8461,26.8941,96217.0
2016-07-07 12:30:00,33.62,33.63,33.59,33.61,78381.0,26.8941,26.9021,26.8701,26.8861,78381.0
2016-07-07 12:35:00,33.61,33.63,33.59,33.61,99630.0,26.8861,26.9021,26.8701,26.8861,99630.0
2016-07-07 12:40:00,33.61,33.62,33.59,33.59,20509.0,26.8861,26.8941,26.8701,26.8701,20509.0
2016-07-07 12:45:00,33.6,33.6,33.55,33.56,68281.0,26.8781,26.8781,26.8381,26.8461,68281.0
2016-07-07 12:50:00,33.56,33.56,33.5,33.51,145042.0,26.8461,26.8461,26.7981,26.8061,145042.0
2016-07-07 12:55:00,33.51,33.54,33.5,33.5,81739.0,26.8061,26.8301,26.7981,26.7981,81739.0
2016-07-07 13:00:00,33.5,33.52,33.46,33.48,953535.0,26.7981,26.8141,26.7661,26.7821,953535.0
2016-07-07 13:05:00,33.49,33.51,33.47,33.51,57808.0,26.7901,26.8061,26.7741,26.8061,57808.0
2016-07-07 13:10:00,33.5,33.51,33.48,33.5,71604.0,26.7981,26.8061,26.7821,26.7981,71604.0
2016-07-07 13:15:00,33.5,33.53,33.48,33.53,70117.0,26.7981,26.8221,26.7821,26.8221,70117.0
2016-07-07 13:20:00,33.52,33.53,33.5,33.52,63726.0,26.8141,26.8221,26.7981,26.8141,63726.0
2016-07-07 13:25:00,33.52,33.53,33.5,33.5,271263.0,26.8141,26.8221,26.7981,26.7981,271263.0
2016-07-07 13:30:00,33.51,33.55,33.5,33.54,210122.0,26.8061,26.8381,26.7981,26.8301,210122.0
2016-07-07 13:35:00,33.55,33.57,33.53,33.55,104508.0,26.8381,26.8541,26.8221,26.8381,104508.0
2016-07-07 13:40:00,33.55,33.56,33.52,33.54,57805.0,26.8381,26.8461,26.8141,26.8301,57805.0
2016-07-07 13:45:00,33.54,33.54,33.49,33.51,141496.0,26.8301,26.8301,26.7901,26.8061,141496.0
2016-07-07 13:50:00,33.51,33.51,33.48,33.49,33452.0,26.8061,26.8061,26.7821,26.7901,33452.0
2016-07-07 13:55:00,33.49,33.54,33.48,33.53,72495.0,26.7901,26.8301,26.7821,26.8221,72495.0
2016-07-07 14:00:00,33.53,33.54,33.52,33.53,22495.0,26.8221,26.8301,26.8141,26.8221,22495.0
2016-07-07 14:05:00,33.54,33.54,33.48,33.5,65311.0,26.8301,26.8301,26.7821,26.7981,65311.0
2016-07-07 14:10:00,33.49,33.49,33.42,33.44,104980.0,26.7901,26.7901,26.7341,26.7501,104980.0
2016-07-07 14:15:00,33.44,33.47,33.43,33.44,106586.0,26.7501,26.7741,26.7421,26.7501,106586.0
2016-07-07 14:20:00,33.44,33.48,33.43,33.45,85755.0,26.7501,26.7821,26.7421,26.7581,85755.0
2016-07-07 14:25:00,33.45,33.5,33.42,33.43,192590.0,26.7581,26.7981,26.7341,26.7421,192590.0
2016-07-07 14:30:00,33.44,33.46,33.38,33.39,1224912.0,26.7501,26.7661,26.7021,26.7101,1224912.0
2016-07-07 14:35:00,33.38,33.42,33.37,33.41,239792.0,26.7021,26.7341,26.6941,26.7261,239792.0
2016-07-07 14:40:00,33.41,33.41,33.37,33.39,248660.0,26.7261,26.7261,26.6941,26.7101,248660.0
2016-07-07 14:45:00,33.39,33.41,33.37,33.39,243594.0,26.7101,26.7261,26.6941,26.7101,243594.0
2016-07-07 14:50:00,33.38,33.41,33.36,33.41,220783.0,26.7021,26.7261,26.6861,26.7261,220783.0
2016-07-07 14:55:00,33.41,33.42,33.37,33.38,98483.0,26.7261,26.7341,26.6941,26.7021,98483.0
2016-07-07 15:00:00,33.39,33.42,33.36,33.41,194605.0,26.7101,26.7341,26.6861,26.7261,194605.0
2016-07-07 15:05:00,33.41,33.47,33.4,33.46,249988.0,26.7261,26.7741,26.7181,26.7661,249988.0
2016-07-07 15:10:00,33.46,33.48,33.44,33.45,228695.0,26.7661,26.7821,26.7501,26.7581,228695.0
2016-07-07 15:15:00,33.45,33.48,33.44,33.47,285071.0,26.7581,26.7821,26.7501,26.7741,285071.0
2016-07-07 15:20:00,33.48,33.48,33.42,33.42,168353.0,26.7821,26.7821,26.7341,26.7341,168353.0
2016-07-07 15:25:00,33.42,33.43,33.41,33.43,149557.0,26.7341,26.7421,26.7261,26.7421,149557.0
2016-07-07 15:30:00,33.43,33.5,33.43,33.48,415323.0,26.7421,26.7981,26.7421,26.7821,415323.0
2016-07-07 15:35:00,33.48,33.49,33.44,33.46,200970.0,26.7821,26.7901,26.7501,26.7661,200970.0
2016-07-07 15:40:00,33.46,33.48,33.44,33.45,344097.0,26.7661,26.7821,26.7501,26.7581,344097.0
2016-07-07 15:45:00,33.45,33.48,33.44,33.45,512098.0,26.7581,26.7821,26.7501,26.7581,512098.0
2016-07-07 15:50:00,33.46,33.47,33.44,33.47,448833.0,26.7661,26.7741,26.7501,26.7741,448833.0
2016-07-07 15:55:00,33.46,33.49,33.45,33.46,962270.0,26.7661,26.7901,26.7581,26.7661,962270.0
2016-07-08 09:30:00,33.79,33.88,33.77,33.85,662058.0,27.0301,27.1021,27.0141,27.0781,662058.0
2016-07-08 09:35:00,33.84,33.89,33.82,33.86,2636325.0,27.0701,27.1101,27.0541,27.0861,2636325.0
2016-07-08 09:40:00,33.87,33.9,33.85,33.85,405416.0,27.0941,27.1181,27.0781,27.0781,405416.0
2016-07-08 09:45:00,33.86,33.92,33.85,33.89,236283.0,27.0861,27.1341,27.0781,27.1101,236283.0
2016-07-08 09:50:00,33.9,33.93,33.9,33.91,139098.0,27.1181,27.1421,27.1181,27.1261,139098.0
2016-07-08 09:55:00,33.91,33.93,33.9,33.92,359724.0,27.1261,27.1421,27.1181,27.1341,359724.0
2016-07-08 10:00:00,33.92,33.97,33.92,33.96,329300.0,27.1341,27.1741,27.1341,27.1661,329300.0
2016-07-08 10:05:00,33.96,33.99,33.94,33.98,409571.0,27.1661,27.1901,27.1501,27.1821,409571.0
2016-07-08 10:10:00,33.98,34.0,33.97,33.98,294159.0,27.1821,27.1981,27.1741,27.1821,294159.0
2016-07-08 10:15:00,33.99,34.0,33.95,33.96,460022.0,27.1901,27.1981,27.1581,27.1661,460022.0
2016-07-08 10:20:00,33.95,33.97,33.91,33.95,278391.0,27.1581,27.1741,27.1261,27.1581,278391.0
2016-07-08 10:25:00,33.95,33.97,33.94,33.95,202881.0,27.1581,27.1741,27.1501,27.1581,202881.0
2016-07-08 10:30:00,33.95,33.98,33.92,33.93,335546.0,27.1581,27.1821,27.1341,27.1421,335546.0
2016-07-08 10:35:00,33.94,33.96,33.92,33.95,198025.0,27.1501,27.1661,27.1341,27.1581,198025.0
2016-07-08 10:40:00,33.95,33.98,33.95,33.98,91829.0,27.1581,27.1821,27.1581,27.1821,91829.0
2016-07-08 10:45:00,33.98,34.01,33.97,33.98,302481.0,27.1821,27.2061,27.1741,27.1821,302481.0
2016-07-08 10:50:00,33.98,34.02,33.98,34.01,253588.0,27.1821,27.2141,27.1821,27.2061,253588.0
2016-07-08 10:55:00,34.01,34.04,34.0,34.03,568695.0,27.2061,27.2301,27.1981,27.2221,568695.0
2016-07-08 11:00:00,34.04,34.04,34.0,34.02,314582.0,27.2301,27.2301,27.1981,27.2141,314582.0
2016-07-08 11:05:00,34.02,34.03,33.98,33.98,185203.0,27.2141,27.2221,27.1821,27.1821,185203.0
2016-07-08 11:10:00,33.99,34.04,33.98,34.02,96571.0,27.1901,27.2301,27.1821,27.2141,96571.0
2016-07-08 11:15:00,34.02,34.04,34.01,34.03,146694.0,27.2141,27.2301,27.2061,27.2221,146694.0
2016-07-08 11:20:00,34.03,34.05,34.01,34.05,221738.0,27.2221,27.2381,27.2061,27.2381,221738.0
2016-07-08 11:25:00,34.05,34.12,34.05,34.12,591897.0,27.2381,27.2941,27.2381,27.2941,591897.0
2016-07-08 11:30:00,34.12,34.14,34.11,34.14,1196789.0,27.2941,27.3101,27.2861,27.3101,1196789.0
2016-07-08 11:35:00,34.14,34.16,34.12,34.14,1542184.0,27.3101,27.3261,27.2941,27.3101,1542184.0
2016-07-08 11:40:00,34.15,34.17,34.13,34.16,146823.0,27.3181,27.3341,27.3021,27.3261,146823.0
2016-07-08 11:45:00,34.17,34.18,34.15,34.17,288875.0,27.3341,27.3421,27.3181,27.3341,288875.0
2016-07-08 11:50:00,34.17,34.19,34.15,34.19,181220.0,27.3341,27.3501,27.3181,27.3501,181220.0
2016-07-08 11:55:00,34.19,34.2,34.14,34.16,210023.0,27.3501,27.3581,27.3101,27.3261,210023.0
2016-07-08 12:00:00,34.16,34.16,34.13,34.14,116267.0,27.3261,27.3261,27.3021,27.3101,116267.0
2016-07-08 12:05:00,34.14,34.15,34.13,34.14,121632.0,27.3101,27.3181,27.3021,27.3101,121632.0
2016-07-08 12:10:00,34.15,34.15,34.14,34.15,25821.0,27.3181,27.3181,27.3101,27.3181,25821.0
2016-07-08 12:15:00,34.15,34.18,34.14,34.18,201220.0,27.3181,27.3421,27.3101,27.3421,201220.0
2016-07-08 12:20:00,34.18,34.18,34.16,34.17,364953.0,27.3421,27.3421,27.3261,27.3341,364953.0
2016-07-08 12:25:00,34.17,34.18,34.17,34.18,26954.0,27.3341,27.3421,27.3341,27.3421,26954.0
2016-07-08 12:30:00,34.18,34.18,34.16,34.18,67972.0,27.3421,27.3421,27.3261,27.3421,67972.0
2016-07-08 12:35:00,34.18,34.18,34.16,34.17,76872.0,27.3421,27.3421,27.3261,27.3341,76872.0
2016-07-08 12:40:00,34.16,34.18,34.15,34.18,217903.0,27.3261,27.3421,27.3181,27.3421,217903.0
2016-07-08 12:45:00,34.18,34.2,34.17,34.19,116817.0,27.3421,27.3581,27.3341,27.3501,116817.0
2016-07-08 12:50:00,34.19,34.21,34.19,34.2,47279.0,27.3501,27.3661,27.3501,27.3581,47279.0
2016-07-08 12:55:00,34.2,34.21,34.18,34.18,89237.0,27.3581,27.3661,27.3421,27.3421,89237.0
2016-07-08 13:00:00,34.19,34.2,34.18,34.19,54600.0,27.3501,27.3581,27.3421,27.3501,54600.0
2016-07-08 13:05:00,34.19,34.2,34.18,34.2,36627.0,27.3501,27.3581,27.3421,27.3581,36627.0
2016-07-08 13:10:00,34.2,34.2,34.18,34.18,80024.0,27.3581,27.3581,27.3421,27.3421,80024.0
2016-07-08 13:15:00,34.19,34.2,34.18,34.18,66875.0,27.3501,27.3581,27.3421,27.3421,66875.0
2016-07-08 13:20:00,34.18,34.2,34.17,34.18,114857.0,27.3421,27.3581,27.3341,27.3421,114857.0
2016-07-08 13:25:00,34.18,34.2,34.18,34.2,55159.0,27.3421,27.3581,27.3421,27.3581,55159.0
2016-07-08 13:30:00,34.2,34.2,34.19,34.2,51707.0,27.3581,27.3581,27.3501,27.3581,51707.0
2016-07-08 13:35:00,34.2,34.21,34.19,34.19,97609.0,27.3581,27.3661,27.3501,27.3501,97609.0
2016-07-08 13:40:00,34.2,34.24,34.19,34.21,213123.0,27.3581,27.3901,27.3501,27.3661,213123.0
2016-07-08 13:45:00,34.21,34.23,34.21,34.21,39580.0,27.3661,27.3821,27.3661,27.3661,39580.0
2016-07-08 13:50:00,34.22,34.22,34.18,34.19,68513.0,27.3741,27.3741,27.3421,27.3501,68513.0
2016-07-08 13:55:00,34.2,34.2,34.17,34.19,60963.0,27.3581,27.3581,27.3341,27.3501,60963.0
2016-07-08 14:00:00,34.18,34.19,34.15,34.16,163719.0,27.3421,27.3501,27.3181,27.3261,163719.0
2016-07-08 14:05:00,34.16,34.17,34.15,34.17,65899.0,27.3261,27.3341,27.3181,27.3341,65899.0
2016-07-08 14:10:00,34.16,34.18,34.16,34.17,37621.0,27.3261,27.3421,27.3261,27.3341,37621.0
2016-07-08 14:15:00,34.17,34.19,34.16,34.18,54551.0,27.3341,27.3501,27.3261,27.3421,54551.0
2016-07-08 14:20:00,34.18,34.2,34.17,34.19,65212.0,27.3421,27.3581,27.3341,27.3501,65212.0
2016-07-08 14:25:00,34.19,34.2,34.18,34.2,132177.0,27.3501,27.3581,27.3421,27.3581,132177.0
2016-07-08 14:30:00,34.2,34.21,34.19,34.21,92126.0,27.3581,27.3661,27.3501,27.3661,92126.0
2016-07-08 14:35:00,34.2,34.22,34.19,34.2,141545.0,27.3581,27.3741,27.3501,27.3581,141545.0
2016-07-08 14:40:00,34.19,34.2,34.16,34.16,459815.0,27.3501,27.3581,27.3261,27.3261,459815.0
2016-07-08 14:45:00,34.16,34.18,34.16,34.17,72337.0,27.3261,27.3421,27.3261,27.3341,72337.0
2016-07-08 14:50:00,34.18,34.21,34.17,34.21,179720.0,27.3421,27.3661,27.3341,27.3661,179720.0
2016-07-08 14:55:00,34.2,34.21,34.18,34.18,134029.0,27.3581,27.3661,27.3421,27.3421,134029.0
2016-07-08 15:00:00,34.18,34.19,34.17,34.19,127747.0,27.3421,27.3501,27.3341,27.3501,127747.0
2016-07-08 15:05:00,34.19,34.21,34.18,34.2,159409.0,27.3501,27.3661,27.3421,27.3581,159409.0
2016-07-08 15:10:00,34.2,34.22,34.19,34.2,164185.0,27.3581,27.3741,27.3501,27.3581,164185.0
2016-07-08 15:15:00,34.2,34.2,34.18,34.19,117020.0,27.3581,27.3581,27.3421,27.3501,117020.0
2016-07-08 15:20:00,34.19,34.2,34.18,34.2,171917.0,27.3501,27.3581,27.3421,27.3581,171917.0
2016-07-08 15:25:00,34.2,34.2,34.17,34.17,240041.0,27.3581,27.3581,27.3341,27.3341,240041.0
2016-07-08 15:30:00,34.17,34.18,34.16,34.16,157557.0,27.3341,27.3421,27.3261,27.3261,157557.0
2016-07-08 15:35:00,34.16,34.17,34.14,34.14,379361.0,27.3261,27.3341,27.3101,27.3101,379361.0
2016-07-08 15:40:00,34.14,34.14,34.12,34.12,147080.0,27.3101,27.3101,27.2941,27.2941,147080.0
2016-07-08 15:45:00,34.12,34.14,34.12,34.14,326267.0,27.2941,27.3101,27.2941,27.3101,326267.0
2016-07-08 15:50:00,34.14,34.16,34.13,34.15,751969.0,27.3101,27.3261,27.3021,27.3181,751969.0
2016-07-08 15:55:00,34.15,34.17,34.15,34.16,1495868.0,27.3181,27.3341,27.3181,27.3261,1495868.0
2016-07-11 09:30:00,34.35,34.4,34.32,34.38,232153.0,27.4781,27.5181,27.4541,27.5021,232153.0
2016-07-11 09:35:00,34.38,34.41,34.37,34.39,150302.0,27.5021,27.5261,27.4941,27.5101,150302.0
2016-07-11 09:40:00,34.39,34.46,34.38,34.43,511259.0,27.5101,27.5661,27.5021,27.5421,511259.0
2016-07-11 09:45:00,34.43,34.47,34.41,34.42,287868.0,27.5421,27.5741,27.5261,27.5341,287868.0
2016-07-11 09:50:00,34.42,34.42,34.36,34.36,235072.0,27.5341,27.5341,27.4861,27.4861,235072.0
2016-07-11 09:55:00,34.37,34.39,34.34,34.38,276954.0,27.4941,27.5101,27.4701,27.5021,276954.0
2016-07-11 10:00:00,34.37,34.38,34.3,34.3,544094.0,27.4941,27.5021,27.4381,27.4381,544094.0
2016-07-11 10:05:00,34.3,34.36,34.29,34.35,241277.0,27.4381,27.4861,27.4301,27.4781,241277.0
2016-07-11 10:10:00,34.36,34.36,34.32,34.34,179398.0,27.4861,27.4861,27.4541,27.4701,179398.0
2016-07-11 10:15:00,34.34,34.36,34.33,34.35,270291.0,27.4701,27.4861,27.4621,27.4781,270291.0
2016-07-11 10:20:00,34.35,34.35,34.28,34.3,581748.0,27.4781,27.4781,27.4221,27.4381,581748.0
2016-07-11 10:25:00,34.29,34.31,34.25,34.29,540698.0,27.4301,27.4461,27.3981,27.4301,540698.0
2016-07-11 10:30:00,34.29,34.33,34.28,34.33,125822.0,27.4301,27.4621,27.4221,27.4621,125822.0
2016-07-11 10:35:00,34.33,34.34,34.31,34.33,376941.0,27.4621,27.4701,27.4461,27.4621,376941.0
2016-07-11 10:40:00,34.33,34.34,34.3,34.34,251218.0,27.4621,27.4701,27.4381,27.4701,251218.0
2016-07-11 10:45:00,34.34,34.36,34.32,34.35,137976.0,27.4701,27.4861,27.4541,27.4781,137976.0
2016-07-11 10:50:00,34.35,34.38,34.35,34.35,37855.0,27.4781,27.5021,27.4781,27.4781,37855.0
2016-07-11 10:55:00,34.35,34.39,34.34,34.39,145929.0,27.4781,27.5101,27.4701,27.5101,145929.0
2016-07-11 11:00:00,34.39,34.41,34.37,34.38,206303.0,27.5101,27.5261,27.4941,27.5021,206303.0
2016-07-11 11:05:00,34.38,34.42,34.38,34.4,281885.0,27.5021,27.5341,27.5021,27.5181,281885.0
2016-07-11 11:10:00,34.4,34.44,34.39,34.44,212242.0,27.5181,27.5501,27.5101,27.5501,212242.0
2016-07-11 11:15:00,34.43,34.44,34.41,34.44,156909.0,27.5421,27.5501,27.5261,27.5501,156909.0
2016-07-11 11:20:00,34.44,34.45,34.43,34.45,59619.0,27.5501,27.5581,27.5421,27.5581,59619.0
2016-07-11 11:25:00,34.45,34.46,34.44,34.45,155061.0,27.5581,27.5661,27.5501,27.5581,155061.0
2016-07-11 11:30:00,34.46,34.49,34.45,34.48,111485.0,27.5661,27.5901,27.5581,27.5821,111485.0
2016-07-11 11:35:00,34.48,34.51,34.47,34.49,389687.0,27.5821,27.6061,27.5741,27.5901,389687.0
2016-07-11 11:40:00,34.49,34.49,34.47,34.48,151373.0,27.5901,27.5901,27.5741,27.5821,151373.0
2016-07-11 11:45:00,34.48,34.53,34.47,34.52,605629.0,27.5821,27.6221,27.5741,27.6141,605629.0
2016-07-11 11:50:00,34.52,34.57,34.51,34.57,308898.0,27.6141,27.654,27.6061,27.654,308898.0
2016-07-11 11:55:00,34.56,34.57,34.54,34.55,454347.0,27.646,27.654,27.6301,27.6381,454347.0
2016-07-11 12:00:00,34.55,34.57,34.52,34.52,403487.0,27.6381,27.654,27.6141,27.6141,403487.0
2016-07-11 12:05:00,34.53,34.53,34.51,34.53,53979.0,27.6221,27.6221,27.6061,27.6221,53979.0
2016-07-11 12:10:00,34.52,34.53,34.5,34.51,144416.0,27.6141,27.6221,27.5981,27.6061,144416.0
2016-07-11 12:15:00,34.51,34.51,34.5,34.51,88845.0,27.6061,27.6061,27.5981,27.6061,88845.0
2016-07-11 12:20:00,34.51,34.51,34.5,34.51,43145.0,27.6061,27.6061,27.5981,27.6061,43145.0
2016-07-11 12:25:00,34.51,34.51,34.5,34.51,71321.0,27.6061,27.6061,27.5981,27.6061,71321.0
2016-07-11 12:30:00,34.51,34.51,34.49,34.5,114938.0,27.6061,27.6061,27.5901,27.5981,114938.0
2016-07-11 12:35:00,34.5,34.53,34.49,34.52,166678.0,27.5981,27.6221,27.5901,27.6141,166678.0
2016-07-11 12:40:00,34.52,34.52,34.51,34.52,194089.0,27.6141,27.6141,27.6061,27.6141,194089.0
2016-07-11 12:45:00,34.52,34.52,34.49,34.49,130133.0,27.6141,27.6141,27.5901,27.5901,130133.0
2016-07-11 12:50:00,34.49,34.51,34.48,34.49,120578.0,27.5901,27.6061,27.5821,27.5901,120578.0
2016-07-11 12:55:00,34.48,34.51,34.48,34.51,126436.0,27.5821,27.6061,27.5821,27.6061,126436.0
2016-07-11 13:00:00,34.5,34.52,34.49,34.5,113586.0,27.5981,27.6141,27.5901,27.5981,113586.0
2016-07-11 13:05:00,34.49,34.51,34.49,34.5,50770.0,27.5901,27.6061,27.5901,27.5981,50770.0
2016-07-11 13:10:00,34.49,34.51,34.48,34.5,242981.0,27.5901,27.6061,27.5821,27.5981,242981.0
2016-07-11 13:15:00,34.5,34.51,34.49,34.51,14161.0,27.5981,27.6061,27.5901,27.6061,14161.0
2016-07-11 13:20:00,34.51,34.52,34.48,34.48,81739.0,27.6061,27.6141,27.5821,27.5821,81739.0
2016-07-11 13:25:00,34.48,34.5,34.47,34.49,69279.0,27.5821,27.5981,27.5741,27.5901,69279.0
2016-07-11 13:30:00,34.49,34.5,34.48,34.5,52258.0,27.5901,27.5981,27.5821,27.5981,52258.0
2016-07-11 13:35:00,34.5,34.51,34.49,34.51,23806.0,27.5981,27.6061,27.5901,27.6061,23806.0
2016-07-11 13:40:00,34.51,34.51,34.49,34.51,84829.0,27.6061,27.6061,27.5901,27.6061,84829.0
2016-07-11 13:45:00,34.51,34.51,34.49,34.51,84735.0,27.6061,27.6061,27.5901,27.6061,84735.0
2016-07-11 13:50:00,34.5,34.51,34.49,34.5,57278.0,27.5981,27.6061,27.5901,27.5981,57278.0
2016-07-11 13:55:00,34.5,34.51,34.47,34.47,107678.0,27.5981,27.6061,27.5741,27.5741,107678.0
2016-07-11 14:00:00,34.47,34.49,34.46,34.47,104052.0,27.5741,27.5901,27.5661,27.5741,104052.0
2016-07-11 14:05:00,34.46,34.49,34.45,34.49,80260.0,27.5661,27.5901,27.5581,27.5901,80260.0
2016-07-11 14:10:00,34.49,34.49,34.48,34.49,26172.0,27.5901,27.5901,27.5821,27.5901,26172.0
2016-07-11 14:15:00,34.49,34.5,34.48,34.48,23685.0,27.5901,27.5981,27.5821,27.5821,23685.0
2016-07-11 14:20:00,34.48,34.5,34.47,34.49,65232.0,27.5821,27.5981,27.5741,27.5901,65232.0
2016-07-11 14:25:00,34.49,34.51,34.49,34.5,42397.0,27.5901,27.6061,27.5901,27.5981,42397.0
2016-07-11 14:30:00,34.5,34.52,34.49,34.52,75798.0,27.5981,27.6141,27.5901,27.6141,75798.0
2016-07-11 14:35:00,34.52,34.52,34.49,34.5,249666.0,27.6141,27.6141,27.5901,27.5981,249666.0
2016-07-11 14:40:00,34.49,34.51,34.49,34.5,40459.0,27.5901,27.6061,27.5901,27.5981,40459.0
2016-07-11 14:45:00,34.5,34.5,34.49,34.5,57674.0,27.5981,27.5981,27.5901,27.5981,57674.0
2016-07-11 14:50:00,34.5,34.51,34.49,34.51,70585.0,27.5981,27.6061,27.5901,27.6061,70585.0
2016-07-11 14:55:00,34.51,34.52,34.5,34.51,45411.0,27.6061,27.6141,27.5981,27.6061,45411.0
2016-07-11 15:00:00,34.51,34.51,34.5,34.51,19804.0,27.6061,27.6061,27.5981,27.6061,19804.0
2016-07-11 15:05:00,34.51,34.53,34.51,34.53,31860.0,27.6061,27.6221,27.6061,27.6221,31860.0
2016-07-11 15:10:00,34.52,34.56,34.52,34.56,454672.0,27.6141,27.646,27.6141,27.646,454672.0
2016-07-11 15:15:00,34.55,34.58,34.55,34.58,563846.0,27.6381,27.662,27.6381,27.662,563846.0
2016-07-11 15:20:00,34.58,34.59,34.57,34.59,95890.0,27.662,27.67,27.654,27.67,95890.0
2016-07-11 15:25:00,34.59,34.6,34.57,34.58,730780.0,27.67,27.678,27.654,27.662,730780.0
2016-07-11 15:30:00,34.57,34.58,34.55,34.57,247306.0,27.654,27.662,27.6381,27.654,247306.0
2016-07-11 15:35:00,34.57,34.59,34.56,34.58,287372.0,27.654,27.67,27.646,27.662,287372.0
2016-07-11 15:40:00,34.59,34.6,34.53,34.54,1078992.0,27.67,27.678,27.6221,27.6301,1078992.0
2016-07-11 15:45:00,34.54,34.54,34.51,34.51,131744.0,27.6301,27.6301,27.6061,27.6061,131744.0
2016-07-11 15:50:00,34.51,34.52,34.49,34.51,457609.0,27.6061,27.6141,27.5901,27.6061,457609.0
2016-07-11 15:55:00,34.51,34.52,34.44,34.45,1202711.0,27.6061,27.6141,27.5501,27.5581,1202711.0
2016-07-12 09:30:00,35.01,35.05,34.98,35.03,1258030.0,28.006,28.038,27.982,28.022,1258030.0
2016-07-12 09:35:00,35.03,35.06,35.02,35.05,515599.0,28.022,28.046,28.014,28.038,515599.0
2016-07-12 09:40:00,35.05,35.13,35.04,35.1,1268942.0,28.038,28.102,28.03,28.078,1268942.0
2016-07-12 09:45:00,35.11,35.11,35.05,35.06,2471260.0,28.086,28.086,28.038,28.046,2471260.0
2016-07-12 09:50:00,35.06,35.1,35.06,35.09,829113.0,28.046,28.078,28.046,28.07,829113.0
2016-07-12 09:55:00,35.09,35.1,35.01,35.02,635825.0,28.07,28.078,28.006,28.014,635825.0
2016-07-12 10:00:00,35.02,35.04,34.99,35.0,385173.0,28.014,28.03,27.99,27.998,385173.0
2016-07-12 10:05:00,35.0,35.01,34.94,34.94,429189.0,27.998,28.006,27.95,27.95,429189.0
2016-07-12 10:10:00,34.94,34.97,34.91,34.97,632535.0,27.95,27.974,27.926,27.974,632535.0
2016-07-12 10:15:00,34.96,35.0,34.95,34.95,351896.0,27.966,27.998,27.958,27.958,351896.0
2016-07-12 10:20:00,34.95,34.96,34.92,34.93,272289.0,27.958,27.966,27.934,27.942,272289.0
2016-07-12 10:25:00,34.93,34.97,34.91,34.96,525577.0,27.942,27.974,27.926,27.966,525577.0
2016-07-12 10:30:00,34.95,34.98,34.95,34.98,146230.0,27.958,27.982,27.958,27.982,146230.0
2016-07-12 10:35:00,34.98,35.01,34.97,34.98,538658.0,27.982,28.006,27.974,27.982,538658.0
2016-07-12 10:40:00,34.98,35.02,34.98,35.0,853625.0,27.982,28.014,27.982,27.998,853625.0
2016-07-12 10:45:00,35.0,35.03,34.99,35.0,316275.0,27.998,28.022,27.99,27.998,316275.0
2016-07-12 10:50:00,35.0,35.04,35.0,35.01,153243.0,27.998,28.03,27.998,28.006,153243.0
2016-07-12 10:55:00,35.01,35.01,34.97,34.98,171855.0,28.006,28.006,27.974,27.982,171855.0
2016-07-12 11:00:00,34.98,35.0,34.97,34.98,144876.0,27.982,27.998,27.974,27.982,144876.0
2016-07-12 11:05:00,34.98,35.02,34.98,35.0,259607.0,27.982,28.014,27.982,27.998,259607.0
2016-07-12 11:10:00,35.0,35.03,35.0,35.02,139154.0,27.998,28.022,27.998,28.014,139154.0
2016-07-12 11:15:00,35.02,35.05,35.01,35.03,389370.0,28.014,28.038,28.006,28.022,389370.0
2016-07-12 11:20:00,35.04,35.06,35.03,35.06,165348.0,28.03,28.046,28.022,28.046,165348.0
2016-07-12 11:25:00,35.05,35.09,35.05,35.09,512870.0,28.038,28.07,28.038,28.07,512870.0
2016-07-12 11:30:00,35.09,35.1,35.07,35.09,183830.0,28.07,28.078,28.054,28.07,183830.0
2016-07-12 11:35:00,35.09,35.11,35.08,35.1,225372.0,28.07,28.086,28.062,28.078,225372.0
2016-07-12 11:40:00,35.1,35.12,35.09,35.12,372042.0,28.078,28.094,28.07,28.094,372042.0
2016-07-12 11:45:00,35.12,35.12,35.07,35.11,384462.0,28.094,28.094,28.054,28.086,384462.0
2016-07-12 11:50:00,35.11,35.12,35.09,35.12,168201.0,28.086,28.094,28.07,28.094,168201.0
2016-07-12 11:55:00,35.12,35.15,35.11,35.14,119225.0,28.094,28.118,28.086,28.11,119225.0
2016-07-12 12:00:00,35.14,35.14,35.12,35.13,84810.0,28.11,28.11,28.094,28.102,84810.0
2016-07-12 12:05:00,35.14,35.15,35.12,35.15,97476.0,28.11,28.118,28.094,28.118,97476.0
2016-07-12 12:10:00,35.14,35.16,35.14,35.16,202477.0,28.11,28.126,28.11,28.126,202477.0
2016-07-12 12:15:00,35.16,35.18,35.15,35.17,119842.0,28.126,28.142,28.118,28.134,119842.0
2016-07-12 12:20:00,35.18,35.2,35.16,35.18,135187.0,28.142,28.158,28.126,28.142,135187.0
2016-07-12 12:25:00,35.18,35.19,35.14,35.16,348745.0,28.142,28.15,28.11,28.126,348745.0
2016-07-12 12:30:00,35.16,35.19,35.16,35.19,170665.0,28.126,28.15,28.126,28.15,170665.0
2016-07-12 12:35:00,35.19,35.19,35.17,35.18,119532.0,28.15,28.15,28.134,28.142,119532.0
2016-07-12 12:40:00,35.19,35.2,35.15,35.15,244475.0,28.15,28.158,28.118,28.118,244475.0
2016-07-12 12:45:00,35.16,35.16,35.12,35.13,133962.0,28.126,28.126,28.094,28.102,133962.0
2016-07-12 12:50:00,35.13,35.15,35.12,35.14,84828.0,28.102,28.118,28.094,28.11,84828.0
2016-07-12 12:55:00,35.14,35.15,35.13,35.15,32083.0,28.11,28.118,28.102,28.118,32083.0
2016-07-12 13:00:00,35.15,35.17,35.14,35.16,141644.0,28.118,28.134,28.11,28.126,141644.0
2016-07-12 13:05:00,35.15,35.17,35.14,35.15,72092.0,28.118,28.134,28.11,28.118,72092.0
2016-07-12 13:10:00,35.15,35.16,35.14,35.16,142386.0,28.118,28.126,28.11,28.126,142386.0
2016-07-12 13:15:00,35.15,35.16,35.15,35.15,34030.0,28.118,28.126,28.118,28.118,34030.0
2016-07-12 13:20:00,35.16,35.16,35.14,35.16,58243.0,28.126,28.126,28.11,28.126,58243.0
2016-07-12 13:25:00,35.15,35.16,35.14,35.16,54262.0,28.118,28.126,28.11,28.126,54262.0
2016-07-12 13:30:00,35.16,35.18,35.15,35.18,164558.0,28.126,28.142,28.118,28.142,164558.0
2016-07-12 13:35:00,35.18,35.18,35.16,35.17,72363.0,28.142,28.142,28.126,28.134,72363.0
2016-07-12 13:40:00,35.17,35.19,35.15,35.16,107664.0,28.134,28.15,28.118,28.126,107664.0
2016-07-12 13:45:00,35.16,35.16,35.14,35.15,56895.0,28.126,28.126,28.11,28.118,56895.0
2016-07-12 13:50:00,35.15,35.16,35.14,35.15,49568.0,28.118,28.126,28.11,28.118,49568.0
2016-07-12 13:55:00,35.15,35.15,35.09,35.1,394822.0,28.118,28.118,28.07,28.078,394822.0
2016-07-12 14:00:00,35.1,35.12,35.1,35.12,143107.0,28.078,28.094,28.078,28.094,143107.0
2016-07-12 14:05:00,35.12,35.13,35.1,35.12,117554.0,28.094,28.102,28.078,28.094,117554.0
2016-07-12 14:10:00,35.12,35.15,35.12,35.15,58042.0,28.094,28.118,28.094,28.118,58042.0
2016-07-12 14:15:00,35.15,35.16,35.14,35.15,132366.0,28.118,28.126,28.11,28.118,132366.0
2016-07-12 14:20:00,35.15,35.16,35.14,35.15,57973.0,28.118,28.126,28.11,28.118,57973.0
2016-07-12 14:25:00,35.15,35.16,35.14,35.15,120323.0,28.118,28.126,28.11,28.118,120323.0
2016-07-12 14:30:00,35.15,35.17,35.14,35.14,136374.0,28.118,28.134,28.11,28.11,136374.0
2016-07-12 14:35:00,35.15,35.15,35.13,35.15,77324.0,28.118,28.118,28.102,28.118,77324.0
2016-07-12 14:40:00,35.15,35.18,35.15,35.18,122764.0,28.118,28.142,28.118,28.142,122764.0
2016-07-12 14:45:00,35.18,35.18,35.15,35.17,125200.0,28.142,28.142,28.118,28.134,125200.0
2016-07-12 14:50:00,35.17,35.19,35.15,35.16,137915.0,28.134,28.15,28.118,28.126,137915.0
2016-07-12 14:55:00,35.16,35.17,35.14,35.15,233029.0,28.126,28.134,28.11,28.118,233029.0
2016-07-12 15:00:00,35.15,35.17,35.14,35.16,125336.0,28.118,28.134,28.11,28.126,125336.0
2016-07-12 15:05:00,35.16,35.16,35.13,35.14,148907.0,28.126,28.126,28.102,28.11,148907.0
2016-07-12 15:10:00,35.14,35.15,35.13,35.15,66396.0,28.11,28.118,28.102,28.118,66396.0
2016-07-12 15:15:00,35.15,35.16,35.13,35.14,195821.0,28.118,28.126,28.102,28.11,195821.0
2016-07-12 15:20:00,35.14,35.14,35.12,35.13,216476.0,28.11,28.11,28.094,28.102,216476.0
2016-07-12 15:25:00,35.13,35.14,35.11,35.13,321130.0,28.102,28.11,28.086,28.102,321130.0
2016-07-12 15:30:00,35.13,35.13,35.11,35.12,251271.0,28.102,28.102,28.086,28.094,251271.0
2016-07-12 15:35:00,35.12,35.12,35.1,35.12,256647.0,28.094,28.094,28.078,28.094,256647.0
2016-07-12 15:40:00,35.11,35.12,35.08,35.08,282648.0,28.086,28.094,28.062,28.062,282648.0
2016-07-12 15:45:00,35.08,35.12,35.07,35.12,344852.0,28.062,28.094,28.054,28.094,344852.0
2016-07-12 15:50:00,35.11,35.14,35.1,35.12,1567390.0,28.086,28.11,28.078,28.094,1567390.0
2016-07-12 15:55:00,35.12,35.15,35.11,35.12,1635732.0,28.094,28.118,28.086,28.094,1635732.0
2016-07-13 09:30:00,35.06,35.07,34.99,35.03,373198.0,28.046,28.054,27.99,28.022,373198.0
2016-07-13 09:35:00,35.02,35.03,34.96,34.97,477100.0,28.014,28.022,27.966,27.974,477100.0
2016-07-13 09:40:00,34.98,34.98,34.91,34.92,628679.0,27.982,27.982,27.926,27.934,628679.0
2016-07-13 09:45:00,34.92,34.98,34.92,34.94,432045.0,27.934,27.982,27.934,27.95,432045.0
2016-07-13 09:50:00,34.95,34.98,34.93,34.98,250450.0,27.958,27.982,27.942,27.982,250450.0
2016-07-13 09:55:00,34.98,35.01,34.97,34.99,189532.0,27.982,28.006,27.974,27.99,189532.0
2016-07-13 10:00:00,35.0,35.05,35.0,35.03,204219.0,27.998,28.038,27.998,28.022,204219.0
2016-07-13 10:05:00,35.02,35.06,35.02,35.04,157787.0,28.014,28.046,28.014,28.03,157787.0
2016-07-13 10:10:00,35.04,35.07,35.04,35.05,158577.0,28.03,28.054,28.03,28.038,158577.0
2016-07-13 10:15:00,35.05,35.07,35.0,35.01,276153.0,28.038,28.054,27.998,28.006,276153.0
2016-07-13 10:20:00,35.01,35.04,35.0,35.0,450402.0,28.006,28.03,27.998,27.998,450402.0
2016-07-13 10:25:00,35.0,35.01,34.97,34.99,112172.0,27.998,28.006,27.974,27.99,112172.0
2016-07-13 10:30:00,35.0,35.05,34.95,34.99,259072.0,27.998,28.038,27.958,27.99,259072.0
2016-07-13 10:35:00,34.99,35.02,34.99,34.99,133885.0,27.99,28.014,27.99,27.99,133885.0
2016-07-13 10:40:00,34.99,35.06,34.99,35.05,223216.0,27.99,28.046,27.99,28.038,223216.0
2016-07-13 10:45:00,35.05,35.06,35.01,35.01,194490.0,28.038,28.046,28.006,28.006,194490.0
2016-07-13 10:50:00,35.01,35.04,35.01,35.03,113657.0,28.006,28.03,28.006,28.022,113657.0
2016-07-13 10:55:00,35.02,35.03,35.0,35.01,74909.0,28.014,28.022,27.998,28.006,74909.0
2016-07-13 11:00:00,35.01,35.04,35.01,35.02,180789.0,28.006,28.03,28.006,28.014,180789.0
2016-07-13 11:05:00,35.02,35.02,34.97,34.99,91593.0,28.014,28.014,27.974,27.99,91593.0
2016-07-13 11:10:00,35.0,35.02,34.98,34.98,92604.0,27.998,28.014,27.982,27.982,92604.0
2016-07-13 11:15:00,34.98,35.0,34.95,34.95,141195.0,27.982,27.998,27.958,27.958,141195.0
2016-07-13 11:20:00,34.95,34.97,34.93,34.95,195014.0,27.958,27.974,27.942,27.958,195014.0
2016-07-13 11:25:00,34.95,34.96,34.92,34.95,336075.0,27.958,27.966,27.934,27.958,336075.0
2016-07-13 11:30:00,34.95,34.95,34.9,34.91,207948.0,27.958,27.958,27.918,27.926,207948.0
2016-07-13 11:35:00,34.91,34.91,34.87,34.87,209261.0,27.926,27.926,27.894,27.894,209261.0
2016-07-13 11:40:00,34.87,34.9,34.86,34.86,154586.0,27.894,27.918,27.886,27.886,154586.0
2016-07-13 11:45:00,34.86,34.87,34.85,34.86,67664.0,27.886,27.894,27.878,27.886,67664.0
2016-07-13 11:50:00,34.86,34.87,34.82,34.87,226938.0,27.886,27.894,27.854,27.894,226938.0
2016-07-13 11:55:00,34.87,34.88,34.85,34.88,97272.0,27.894,27.902,27.878,27.902,97272.0
2016-07-13 12:00:00,34.88,34.9,34.87,34.89,67662.0,27.902,27.918,27.894,27.91,67662.0
2016-07-13 12:05:00,34.89,34.89,34.88,34.89,17811.0,27.91,27.91,27.902,27.91,17811.0
2016-07-13 12:10:00,34.89,34.9,34.88,34.89,59271.0,27.91,27.918,27.902,27.91,59271.0
2016-07-13 12:15:00,34.9,34.92,34.88,34.89,136623.0,27.918,27.934,27.902,27.91,136623.0
2016-07-13 12:20:00,34.9,34.9,34.88,34.9,58570.0,27.918,27.918,27.902,27.918,58570.0
2016-07-13 12:25:00,34.89,34.9,34.84,34.85,507762.0,27.91,27.918,27.87,27.878,507762.0
2016-07-13 12:30:00,34.85,34.87,34.83,34.87,40207.0,27.878,27.894,27.862,27.894,40207.0
2016-07-13 12:35:00,34.87,34.88,34.83,34.86,120355.0,27.894,27.902,27.862,27.886,120355.0
2016-07-13 12:40:00,34.86,34.89,34.84,34.89,102753.0,27.886,27.91,27.87,27.91,102753.0
2016-07-13 12:45:00,34.89,34.9,34.87,34.88,115016.0,27.91,27.918,27.894,27.902,115016.0
2016-07-13 12:50:00,34.88,34.88,34.86,34.88,203938.0,27.902,27.902,27.886,27.902,203938.0
2016-07-13 12:55:00,34.88,34.89,34.86,34.89,126074.0,27.902,27.91,27.886,27.91,126074.0
2016-07-13 13:00:00,34.89,34.91,34.88,34.9,92547.0,27.91,27.926,27.902,27.918,92547.0
2016-07-13 13:05:00,34.9,34.9,34.88,34.9,39383.0,27.918,27.918,27.902,27.918,39383.0
2016-07-13 13:10:00,34.89,34.91,34.89,34.91,23134.0,27.91,27.926,27.91,27.926,23134.0
2016-07-13 13:15:00,34.91,34.92,34.89,34.91,109106.0,27.926,27.934,27.91,27.926,109106.0
2016-07-13 13:20:00,34.9,34.91,34.88,34.88,72082.0,27.918,27.926,27.902,27.902,72082.0
2016-07-13 13:25:00,34.89,34.89,34.87,34.87,24367.0,27.91,27.91,27.894,27.894,24367.0
2016-07-13 13:30:00,34.87,34.88,34.86,34.88,96759.0,27.894,27.902,27.886,27.902,96759.0
2016-07-13 13:35:00,34.88,34.9,34.87,34.9,76601.0,27.902,27.918,27.894,27.918,76601.0
2016-07-13 13:40:00,34.9,34.93,34.9,34.91,181728.0,27.918,27.942,27.918,27.926,181728.0
2016-07-13 13:45:00,34.92,34.95,34.91,34.95,57770.0,27.934,27.958,27.926,27.958,57770.0
2016-07-13 13:50:00,34.95,34.95,34.9,34.9,110739.0,27.958,27.958,27.918,27.918,110739.0
2016-07-13 13:55:00,34.9,34.92,34.9,34.92,40467.0,27.918,27.934,27.918,27.934,40467.0
2016-07-13 14:00:00,34.91,34.92,34.9,34.91,77215.0,27.926,27.934,27.918,27.926,77215.0
2016-07-13 14:05:00,34.91,34.96,34.9,34.96,127000.0,27.926,27.966,27.918,27.966,127000.0
2016-07-13 14:10:00,34.95,34.98,34.95,34.96,151707.0,27.958,27.982,27.958,27.966,151707.0
2016-07-13 14:15:00,34.96,34.97,34.94,34.95,79602.0,27.966,27.974,27.95,27.958,79602.0
2016-07-13 14:20:00,34.95,34.97,34.95,34.95,151097.0,27.958,27.974,27.958,27.958,151097.0
2016-07-13 14:25:00,34.96,35.0,34.96,34.99,76030.0,27.966,27.998,27.966,27.99,76030.0
2016-07-13 14:30:00,35.0,35.01,34.97,34.98,198123.0,27.998,28.006,27.974,27.982,198123.0
2016-07-13 14:35:00,34.98,35.0,34.97,34.99,99576.0,27.982,27.998,27.974,27.99,99576.0
2016-07-13 14:40:00,34.99,35.0,34.97,35.0,68078.0,27.99,27.998,27.974,27.998,68078.0
2016-07-13 14:45:00,35.0,35.02,34.98,35.02,126190.0,27.998,28.014,27.982,28.014,126190.0
2016-07-13 14:50:00,35.02,35.02,34.97,34.98,155804.0,28.014,28.014,27.974,27.982,155804.0
2016-07-13 14:55:00,34.98,35.01,34.97,34.99,77916.0,27.982,28.006,27.974,27.99,77916.0
2016-07-13 15:00:00,34.99,35.03,34.98,35.02,142809.0,27.99,28.022,27.982,28.014,142809.0
2016-07-13 15:05:00,35.02,35.03,34.99,35.0,84950.0,28.014,28.022,27.99,27.998,84950.0
2016-07-13 15:10:00,35.0,35.01,34.97,34.97,48207.0,27.998,28.006,27.974,27.974,48207.0
2016-07-13 15:15:00,34.97,34.98,34.96,34.97,124478.0,27.974,27.982,27.966,27.974,124478.0
2016-07-13 15:20:00,34.98,34.98,34.95,34.97,152942.0,27.982,27.982,27.958,27.974,152942.0
2016-07-13 15:25:00,34.97,34.99,34.97,34.98,82306.0,27.974,27.99,27.974,27.982,82306.0
2016-07-13 15:30:00,34.98,35.01,34.96,35.01,160742.0,27.982,28.006,27.966,28.006,160742.0
2016-07-13 15:35:00,35.01,35.03,35.0,35.02,279099.0,28.006,28.022,27.998,28.014,279099.0
2016-07-13 15:40:00,35.01,35.03,35.01,35.02,113148.0,28.006,28.022,28.006,28.014,113148.0
2016-07-13 15:45:00,35.02,35.04,35.0,35.0,130885.0,28.014,28.03,27.998,27.998,130885.0
2016-07-13 15:50:00,35.0,35.03,35.0,35.01,229512.0,27.998,28.022,27.998,28.006,229512.0
2016-07-13 15:55:00,35.01,35.02,34.97,34.98,1112598.0,28.006,28.014,27.974,27.982,1112598.0
2016-07-14 09:30:00,35.4,35.45,35.36,35.4,559462.0,28.318,28.358,28.286,28.318,559462.0
2016-07-14 09:35:00,35.4,35.42,35.37,35.41,537994.0,28.318,28.334,28.294,28.326,537994.0
2016-07-14 09:40:00,35.41,35.42,35.36,35.4,350502.0,28.326,28.334,28.286,28.318,350502.0
2016-07-14 09:45:00,35.4,35.4,35.35,35.37,554069.0,28.318,28.318,28.278,28.294,554069.0
2016-07-14 09:50:00,35.37,35.42,35.36,35.42,175031.0,28.294,28.334,28.286,28.334,175031.0
2016-07-14 09:55:00,35.41,35.47,35.4,35.45,444142.0,28.326,28.374,28.318,28.358,444142.0
2016-07-14 10:00:00,35.46,35.5,35.45,35.5,525301.0,28.366,28.398,28.358,28.398,525301.0
2016-07-14 10:05:00,35.49,35.51,35.47,35.5,154174.0,28.39,28.406,28.374,28.398,154174.0
2016-07-14 10:10:00,35.5,35.51,35.45,35.46,2013343.0,28.398,28.406,28.358,28.366,2013343.0
2016-07-14 10:15:00,35.46,35.48,35.42,35.45,510941.0,28.366,28.382,28.334,28.358,510941.0
2016-07-14 10:20:00,35.44,35.49,35.44,35.48,469448.0,28.35,28.39,28.35,28.382,469448.0
2016-07-14 10:25:00,35.48,35.49,35.45,35.46,296031.0,28.382,28.39,28.358,28.366,296031.0
2016-07-14 10:30:00,35.47,35.5,35.45,35.49,318302.0,28.374,28.398,28.358,28.39,318302.0
2016-07-14 10:35:00,35.48,35.52,35.48,35.51,141973.0,28.382,28.414,28.382,28.406,141973.0
2016-07-14 10:40:00,35.51,35.51,35.46,35.48,293197.0,28.406,28.406,28.366,28.382,293197.0
2016-07-14 10:45:00,35.48,35.49,35.46,35.47,114472.0,28.382,28.39,28.366,28.374,114472.0
2016-07-14 10:50:00,35.46,35.48,35.44,35.47,155107.0,28.366,28.382,28.35,28.374,155107.0
2016-07-14 10:55:00,35.48,35.49,35.47,35.48,185483.0,28.382,28.39,28.374,28.382,185483.0
2016-07-14 11:00:00,35.48,35.53,35.47,35.52,207312.0,28.382,28.422,28.374,28.414,207312.0
2016-07-14 11:05:00,35.52,35.53,35.5,35.51,217889.0,28.414,28.422,28.398,28.406,217889.0
2016-07-14 11:10:00,35.51,35.54,35.5,35.52,537134.0,28.406,28.43,28.398,28.414,537134.0
2016-07-14 11:15:00,35.52,35.54,35.49,35.51,209772.0,28.414,28.43,28.39,28.406,209772.0
2016-07-14 11:20:00,35.51,35.54,35.5,35.51,284223.0,28.406,28.43,28.398,28.406,284223.0
2016-07-14 11:25:00,35.51,35.54,35.51,35.52,175781.0,28.406,28.43,28.406,28.414,175781.0
2016-07-14 11:30:00,35.53,35.54,35.5,35.52,190896.0,28.422,28.43,28.398,28.414,190896.0
2016-07-14 11:35:00,35.52,35.54,35.5,35.53,130798.0,28.414,28.43,28.398,28.422,130798.0
2016-07-14 11:40:00,35.52,35.53,35.51,35.53,87261.0,28.414,28.422,28.406,28.422,87261.0
2016-07-14 11:45:00,35.52,35.55,35.52,35.53,105276.0,28.414,28.438,28.414,28.422,105276.0
2016-07-14 11:50:00,35.52,35.55,35.52,35.54,177743.0,28.414,28.438,28.414,28.43,177743.0
2016-07-14 11:55:00,35.54,35.55,35.52,35.53,142011.0,28.43,28.438,28.414,28.422,142011.0
2016-07-14 12:00:00,35.53,35.57,35.53,35.55,130310.0,28.422,28.454,28.422,28.438,130310.0
2016-07-14 12:05:00,35.55,35.57,35.55,35.55,123078.0,28.438,28.454,28.438,28.438,123078.0
2016-07-14 12:10:00,35.55,35.57,35.54,35.54,76906.0,28.438,28.454,28.43,28.43,76906.0
2016-07-14 12:15:00,35.54,35.56,35.54,35.55,62367.0,28.43,28.446,28.43,28.438,62367.0
2016-07-14 12:20:00,35.55,35.55,35.52,35.52,125717.0,28.438,28.438,28.414,28.414,125717.0
2016-07-14 12:25:00,35.53,35.57,35.52,35.55,211315.0,28.422,28.454,28.414,28.438,211315.0
2016-07-14 12:30:00,35.55,35.56,35.55,35.55,163245.0,28.438,28.446,28.438,28.438,163245.0
2016-07-14 12:35:00,35.55,35.56,35.55,35.56,87114.0,28.438,28.446,28.438,28.446,87114.0
2016-07-14 12:40:00,35.56,35.56,35.55,35.55,100027.0,28.446,28.446,28.438,28.438,100027.0
2016-07-14 12:45:00,35.55,35.57,35.55,35.56,332812.0,28.438,28.454,28.438,28.446,332812.0
2016-07-14 12:50:00,35.56,35.59,35.56,35.58,169902.0,28.446,28.47,28.446,28.462,169902.0
2016-07-14 12:55:00,35.58,35.58,35.55,35.56,214302.0,28.462,28.462,28.438,28.446,214302.0
2016-07-14 13:00:00,35.57,35.57,35.54,35.55,65119.0,28.454,28.454,28.43,28.438,65119.0
2016-07-14 13:05:00,35.55,35.58,35.54,35.57,259536.0,28.438,28.462,28.43,28.454,259536.0
2016-07-14 13:10:00,35.57,35.58,35.54,35.54,291333.0,28.454,28.462,28.43,28.43,291333.0
2016-07-14 13:15:00,35.55,35.56,35.52,35.52,145551.0,28.438,28.446,28.414,28.414,145551.0
2016-07-14 13:20:00,35.52,35.54,35.52,35.53,158389.0,28.414,28.43,28.414,28.422,158389.0
2016-07-14 13:25:00,35.53,35.55,35.53,35.54,156204.0,28.422,28.438,28.422,28.43,156204.0
2016-07-14 13:30:00,35.53,35.58,35.53,35.57,179146.0,28.422,28.462,28.422,28.454,179146.0
2016-07-14 13:35:00,35.57,35.59,35.56,35.59,158044.0,28.454,28.47,28.446,28.47,158044.0
2016-07-14 13:40:00,35.59,35.61,35.57,35.6,161034.0,28.47,28.486,28.454,28.478,161034.0
2016-07-14 13:45:00,35.6,35.61,35.59,35.6,154114.0,28.478,28.486,28.47,28.478,154114.0
2016-07-14 13:50:00,35.61,35.61,35.59,35.59,101409.0,28.486,28.486,28.47,28.47,101409.0
2016-07-14 13:55:00,35.59,35.6,35.58,35.59,90131.0,28.47,28.478,28.462,28.47,90131.0
2016-07-14 14:00:00,35.59,35.6,35.57,35.59,140297.0,28.47,28.478,28.454,28.47,140297.0
2016-07-14 14:05:00,35.59,35.59,35.56,35.58,251845.0,28.47,28.47,28.446,28.462,251845.0
2016-07-14 14:10:00,35.58,35.59,35.56,35.58,334486.0,28.462,28.47,28.446,28.462,334486.0
2016-07-14 14:15:00,35.58,35.6,35.58,35.6,57465.0,28.462,28.478,28.462,28.478,57465.0
2016-07-14 14:20:00,35.59,35.6,35.57,35.6,116903.0,28.47,28.478,28.454,28.478,116903.0
2016-07-14 14:25:00,35.6,35.61,35.58,35.6,154820.0,28.478,28.486,28.462,28.478,154820.0
2016-07-14 14:30:00,35.59,35.6,35.56,35.57,77359.0,28.47,28.478,28.446,28.454,77359.0
2016-07-14 14:35:00,35.57,35.59,35.56,35.59,75039.0,28.454,28.47,28.446,28.47,75039.0
2016-07-14 14:40:00,35.59,35.59,35.56,35.57,53882.0,28.47,28.47,28.446,28.454,53882.0
2016-07-14 14:45:00,35.56,35.58,35.55,35.56,223636.0,28.446,28.462,28.438,28.446,223636.0
2016-07-14 14:50:00,35.55,35.56,35.53,35.54,87234.0,28.438,28.446,28.422,28.43,87234.0
2016-07-14 14:55:00,35.54,35.56,35.53,35.54,53696.0,28.43,28.446,28.422,28.43,53696.0
2016-07-14 15:00:00,35.54,35.56,35.53,35.56,78787.0,28.43,28.446,28.422,28.446,78787.0
2016-07-14 15:05:00,35.56,35.59,35.55,35.59,130464.0,28.446,28.47,28.438,28.47,130464.0
2016-07-14 15:10:00,35.59,35.59,35.56,35.59,154199.0,28.47,28.47,28.446,28.47,154199.0
2016-07-14 15:15:00,35.58,35.59,35.57,35.57,73822.0,28.462,28.47,28.454,28.454,73822.0
2016-07-14 15:20:00,35.57,35.58,35.56,35.57,97760.0,28.454,28.462,28.446,28.454,97760.0
2016-07-14 15:25:00,35.57,35.58,35.56,35.58,100622.0,28.454,28.462,28.446,28.462,100622.0
2016-07-14 15:30:00,35.58,35.59,35.56,35.57,105362.0,28.462,28.47,28.446,28.454,105362.0
2016-07-14 15:35:00,35.57,35.57,35.55,35.55,121770.0,28.454,28.454,28.438,28.438,121770.0
2016-07-14 15:40:00,35.55,35.56,35.54,35.54,160174.0,28.438,28.446,28.43,28.43,160174.0
2016-07-14 15:45:00,35.54,35.56,35.53,35.55,320356.0,28.43,28.446,28.422,28.438,320356.0
2016-07-14 15:50:00,35.55,35.57,35.53,35.54,598423.0,28.438,28.454,28.422,28.43,598423.0
2016-07-14 15:55:00,35.53,35.56,35.51,35.53,1279695.0,28.422,28.446,28.406,28.422,1279695.0
2016-07-15 09:30:00,35.54,35.57,35.48,35.51,545223.0,28.43,28.454,28.382,28.406,545223.0
2016-07-15 09:35:00,35.52,35.53,35.46,35.49,679755.0,28.414,28.422,28.366,28.39,679755.0
2016-07-15 09:40:00,35.49,35.51,35.45,35.47,192841.0,28.39,28.406,28.358,28.374,192841.0
2016-07-15 09:45:00,35.47,35.51,35.47,35.49,156393.0,28.374,28.406,28.374,28.39,156393.0
2016-07-15 09:50:00,35.5,35.54,35.48,35.49,158706.0,28.398,28.43,28.382,28.39,158706.0
2016-07-15 09:55:00,35.48,35.5,35.48,35.49,153686.0,28.382,28.398,28.382,28.39,153686.0
2016-07-15 10:00:00,35.49,35.52,35.47,35.5,243073.0,28.39,28.414,28.374,28.398,243073.0
2016-07-15 10:05:00,35.49,35.51,35.48,35.51,136138.0,28.39,28.406,28.382,28.406,136138.0
2016-07-15 10:10:00,35.51,35.52,35.44,35.46,299909.0,28.406,28.414,28.35,28.366,299909.0
2016-07-15 10:15:00,35.46,35.48,35.43,35.44,271671.0,28.366,28.382,28.342,28.35,271671.0
2016-07-15 10:20:00,35.44,35.49,35.44,35.48,178130.0,28.35,28.39,28.35,28.382,178130.0
2016-07-15 10:25:00,35.47,35.49,35.47,35.48,147582.0,28.374,28.39,28.374,28.382,147582.0
2016-07-15 10:30:00,35.48,35.52,35.47,35.52,265204.0,28.382,28.414,28.374,28.414,265204.0
2016-07-15 10:35:00,35.52,35.55,35.51,35.54,317113.0,28.414,28.438,28.406,28.43,317113.0
2016-07-15 10:40:00,35.55,35.55,35.5,35.52,120826.0,28.438,28.438,28.398,28.414,120826.0
2016-07-15 10:45:00,35.52,35.52,35.49,35.51,400794.0,28.414,28.414,28.39,28.406,400794.0
2016-07-15 10:50:00,35.5,35.53,35.49,35.5,140245.0,28.398,28.422,28.39,28.398,140245.0
2016-07-15 10:55:00,35.51,35.51,35.48,35.49,107773.0,28.406,28.406,28.382,28.39,107773.0
2016-07-15 11:00:00,35.49,35.51,35.46,35.48,233959.0,28.39,28.406,28.366,28.382,233959.0
2016-07-15 11:05:00,35.48,35.49,35.45,35.48,415993.0,28.382,28.39,28.358,28.382,415993.0
2016-07-15 11:10:00,35.48,35.49,35.45,35.45,279979.0,28.382,28.39,28.358,28.358,279979.0
2016-07-15 11:15:00,35.45,35.46,35.41,35.41,168092.0,28.358,28.366,28.326,28.326,168092.0
2016-07-15 11:20:00,35.41,35.46,35.41,35.46,116310.0,28.326,28.366,28.326,28.366,116310.0
2016-07-15 11:25:00,35.46,35.47,35.44,35.47,357883.0,28.366,28.374,28.35,28.374,357883.0
2016-07-15 11:30:00,35.47,35.48,35.45,35.45,195639.0,28.374,28.382,28.358,28.358,195639.0
2016-07-15 11:35:00,35.45,35.47,35.42,35.43,318808.0,28.358,28.374,28.334,28.342,318808.0
2016-07-15 11:40:00,35.42,35.44,35.42,35.43,125681.0,28.334,28.35,28.334,28.342,125681.0
2016-07-15 11:45:00,35.43,35.44,35.41,35.42,41279.0,28.342,28.35,28.326,28.334,41279.0
2016-07-15 11:50:00,35.42,35.42,35.37,35.4,212074.0,28.334,28.334,28.294,28.318,212074.0
2016-07-15 11:55:00,35.4,35.42,35.39,35.41,56884.0,28.318,28.334,28.31,28.326,56884.0
2016-07-15 12:00:00,35.4,35.45,35.4,35.44,64885.0,28.318,28.358,28.318,28.35,64885.0
2016-07-15 12:05:00,35.44,35.45,35.43,35.43,28458.0,28.35,28.358,28.342,28.342,28458.0
2016-07-15 12:10:00,35.43,35.43,35.4,35.41,66665.0,28.342,28.342,28.318,28.326,66665.0
2016-07-15 12:15:00,35.41,35.42,35.4,35.4,45708.0,28.326,28.334,28.318,28.318,45708.0
2016-07-15 12:20:00,35.4,35.43,35.39,35.43,134596.0,28.318,28.342,28.31,28.342,134596.0
2016-07-15 12:25:00,35.43,35.44,35.42,35.44,38311.0,28.342,28.35,28.334,28.35,38311.0
2016-07-15 12:30:00,35.44,35.45,35.42,35.43,92464.0,28.35,28.358,28.334,28.342,92464.0
2016-07-15 12:35:00,35.43,35.43,35.41,35.41,81614.0,28.342,28.342,28.326,28.326,81614.0
2016-07-15 12:40:00,35.42,35.42,35.4,35.41,41435.0,28.334,28.334,28.318,28.326,41435.0
2016-07-15 12:45:00,35.41,35.41,35.39,35.41,38037.0,28.326,28.326,28.31,28.326,38037.0
2016-07-15 12:50:00,35.41,35.43,35.39,35.43,61928.0,28.326,28.342,28.31,28.342,61928.0
2016-07-15 12:55:00,35.42,35.43,35.38,35.39,164542.0,28.334,28.342,28.302,28.31,164542.0
2016-07-15 13:00:00,35.4,35.42,35.38,35.41,219450.0,28.318,28.334,28.302,28.326,219450.0
2016-07-15 13:05:00,35.41,35.42,35.38,35.41,217125.0,28.326,28.334,28.302,28.326,217125.0
2016-07-15 13:10:00,35.4,35.4,35.37,35.38,293567.0,28.318,28.318,28.294,28.302,293567.0
2016-07-15 13:15:00,35.38,35.39,35.37,35.39,148912.0,28.302,28.31,28.294,28.31,148912.0
2016-07-15 13:20:00,35.39,35.41,35.38,35.4,21881.0,28.31,28.326,28.302,28.318,21881.0
2016-07-15 13:25:00,35.4,35.4,35.39,35.4,8393.0,28.318,28.318,28.31,28.318,8393.0
2016-07-15 13:30:00,35.4,35.41,35.39,35.41,14042.0,28.318,28.326,28.31,28.326,14042.0
2016-07-15 13:35:00,35.41,35.42,35.38,35.41,62831.0,28.326,28.334,28.302,28.326,62831.0
2016-07-15 13:40:00,35.41,35.45,35.41,35.44,174568.0,28.326,28.358,28.326,28.35,174568.0
2016-07-15 13:45:00,35.44,35.44,35.42,35.43,53477.0,28.35,28.35,28.334,28.342,53477.0
2016-07-15 13:50:00,35.43,35.44,35.42,35.44,28803.0,28.342,28.35,28.334,28.35,28803.0
2016-07-15 13:55:00,35.44,35.44,35.41,35.44,134875.0,28.35,28.35,28.326,28.35,134875.0
2016-07-15 14:00:00,35.44,35.47,35.43,35.45,57219.0,28.35,28.374,28.342,28.358,57219.0
2016-07-15 14:05:00,35.45,35.46,35.44,35.45,29021.0,28.358,28.366,28.35,28.358,29021.0
2016-07-15 14:10:00,35.45,35.47,35.45,35.46,36261.0,28.358,28.374,28.358,28.366,36261.0
2016-07-15 14:15:00,35.46,35.47,35.44,35.45,32541.0,28.366,28.374,28.35,28.358,32541.0
2016-07-15 14:20:00,35.45,35.46,35.42,35.44,63008.0,28.358,28.366,28.334,28.35,63008.0
2016-07-15 14:25:00,35.43,35.45,35.43,35.45,24982.0,28.342,28.358,28.342,28.358,24982.0
2016-07-15 14:30:00,35.45,35.47,35.44,35.45,67602.0,28.358,28.374,28.35,28.358,67602.0
2016-07-15 14:35:00,35.45,35.45,35.43,35.44,34858.0,28.358,28.358,28.342,28.35,34858.0
2016-07-15 14:40:00,35.44,35.46,35.44,35.45,17470.0,28.35,28.366,28.35,28.358,17470.0
2016-07-15 14:45:00,35.46,35.49,35.45,35.47,68991.0,28.366,28.39,28.358,28.374,68991.0
2016-07-15 14:50:00,35.46,35.48,35.45,35.47,18684.0,28.366,28.382,28.358,28.374,18684.0
2016-07-15 14:55:00,35.48,35.5,35.47,35.49,91464.0,28.382,28.398,28.374,28.39,91464.0
2016-07-15 15:00:00,35.49,35.49,35.48,35.48,3500.0,28.39,28.39,28.382,28.382,3500.0
2016-07-15 15:05:00,35.48,35.49,35.48,35.48,3250.0,28.382,28.39,28.382,28.382,3250.0
2016-07-15 15:10:00,35.48,35.49,35.47,35.48,16571.0,28.382,28.39,28.374,28.382,16571.0
2016-07-15 15:15:00,35.48,35.49,35.47,35.48,55214.0,28.382,28.39,28.374,28.382,55214.0
2016-07-15 15:20:00,35.48,35.53,35.48,35.52,177469.0,28.382,28.422,28.382,28.414,177469.0
2016-07-15 15:25:00,35.52,35.54,35.51,35.53,142620.0,28.414,28.43,28.406,28.422,142620.0
2016-07-15 15:30:00,35.52,35.56,35.52,35.55,111654.0,28.414,28.446,28.414,28.438,111654.0
2016-07-15 15:35:00,35.55,35.56,35.52,35.53,148776.0,28.438,28.446,28.414,28.422,148776.0
2016-07-15 15:40:00,35.53,35.54,35.51,35.51,123857.0,28.422,28.43,28.406,28.406,123857.0
2016-07-15 15:45:00,35.52,35.52,35.48,35.48,152950.0,28.414,28.414,28.382,28.382,152950.0
2016-07-15 15:50:00,35.48,35.52,35.48,35.51,279274.0,28.382,28.414,28.382,28.406,279274.0
2016-07-15 15:55:00,35.51,35.52,35.45,35.46,990582.0,28.406,28.414,28.358,28.366,990582.0
2016-07-18 09:30:00,35.37,35.4,35.34,35.37,286376.0,28.294,28.318,28.27,28.294,286376.0
2016-07-18 09:35:00,35.37,35.39,35.32,35.35,405152.0,28.294,28.31,28.254,28.278,405152.0
2016-07-18 09:40:00,35.36,35.37,35.32,35.34,379008.0,28.286,28.294,28.254,28.27,379008.0
2016-07-18 09:45:00,35.34,35.37,35.33,35.35,192847.0,28.27,28.294,28.262,28.278,192847.0
2016-07-18 09:50:00,35.36,35.39,35.35,35.39,78026.0,28.286,28.31,28.278,28.31,78026.0
2016-07-18 09:55:00,35.39,35.41,35.38,35.4,132183.0,28.31,28.326,28.302,28.318,132183.0
2016-07-18 10:00:00,35.39,35.45,35.39,35.44,146247.0,28.31,28.358,28.31,28.35,146247.0
2016-07-18 10:05:00,35.44,35.44,35.39,35.41,127114.0,28.35,28.35,28.31,28.326,127114.0
2016-07-18 10:10:00,35.41,35.44,35.4,35.42,97270.0,28.326,28.35,28.318,28.334,97270.0
2016-07-18 10:15:00,35.43,35.46,35.42,35.46,66650.0,28.342,28.366,28.334,28.366,66650.0
2016-07-18 10:20:00,35.46,35.46,35.43,35.45,125260.0,28.366,28.366,28.342,28.358,125260.0
2016-07-18 10:25:00,35.45,35.46,35.44,35.45,61160.0,28.358,28.366,28.35,28.358,61160.0
2016-07-18 10:30:00,35.46,35.51,35.45,35.48,158954.0,28.366,28.406,28.358,28.382,158954.0
2016-07-18 10:35:00,35.48,35.5,35.47,35.48,447525.0,28.382,28.398,28.374,28.382,447525.0
2016-07-18 10:40:00,35.49,35.52,35.47,35.52,229799.0,28.39,28.414,28.374,28.414,229799.0
2016-07-18 10:45:00,35.52,35.52,35.48,35.49,69622.0,28.414,28.414,28.382,28.39,69622.0
2016-07-18 10:50:00,35.49,35.54,35.48,35.54,134487.0,28.39,28.43,28.382,28.43,134487.0
2016-07-18 10:55:00,35.54,35.58,35.52,35.57,167332.0,28.43,28.462,28.414,28.454,167332.0
2016-07-18 11:00:00,35.57,35.6,35.57,35.59,228766.0,28.454,28.478,28.454,28.47,228766.0
2016-07-18 11:05:00,35.6,35.62,35.59,35.6,165123.0,28.478,28.494,28.47,28.478,165123.0
2016-07-18 11:10:00,35.6,35.61,35.58,35.58,31703.0,28.478,28.486,28.462,28.462,31703.0
2016-07-18 11:15:00,35.58,35.59,35.57,35.58,100272.0,28.462,28.47,28.454,28.462,100272.0
2016-07-18 11:20:00,35.58,35.59,35.57,35.58,68102.0,28.462,28.47,28.454,28.462,68102.0
2016-07-18 11:25:00,35.59,35.59,35.58,35.59,95935.0,28.47,28.47,28.462,28.47,95935.0
2016-07-18 11:30:00,35.59,35.59,35.54,35.55,186130.0,28.47,28.47,28.43,28.438,186130.0
2016-07-18 11:35:00,35.55,35.58,35.55,35.58,139520.0,28.438,28.462,28.438,28.462,139520.0
2016-07-18 11:40:00,35.59,35.6,35.58,35.59,92539.0,28.47,28.478,28.462,28.47,92539.0
2016-07-18 11:45:00,35.59,35.61,35.59,35.59,150583.0,28.47,28.486,28.47,28.47,150583.0
2016-07-18 11:50:00,35.59,35.61,35.59,35.61,146624.0,28.47,28.486,28.47,28.486,146624.0
2016-07-18 11:55:00,35.6,35.62,35.59,35.59,203463.0,28.478,28.494,28.47,28.47,203463.0
2016-07-18 12:00:00,35.59,35.6,35.58,35.6,55636.0,28.47,28.478,28.462,28.478,55636.0
2016-07-18 12:05:00,35.6,35.6,35.59,35.59,29493.0,28.478,28.478,28.47,28.47,29493.0
2016-07-18 12:10:00,35.6,35.61,35.58,35.59,91269.0,28.478,28.486,28.462,28.47,91269.0
2016-07-18 12:15:00,35.59,35.6,35.56,35.57,115013.0,28.47,28.478,28.446,28.454,115013.0
2016-07-18 12:20:00,35.57,35.59,35.56,35.59,58445.0,28.454,28.47,28.446,28.47,58445.0
2016-07-18 12:25:00,35.59,35.6,35.58,35.59,110150.0,28.47,28.478,28.462,28.47,110150.0
2016-07-18 12:30:00,35.59,35.6,35.56,35.57,56990.0,28.47,28.478,28.446,28.454,56990.0
2016-07-18 12:35:00,35.57,35.57,35.54,35.55,149513.0,28.454,28.454,28.43,28.438,149513.0
2016-07-18 12:40:00,35.54,35.56,35.53,35.56,36083.0,28.43,28.446,28.422,28.446,36083.0
2016-07-18 12:45:00,35.56,35.57,35.55,35.55,22847.0,28.446,28.454,28.438,28.438,22847.0
2016-07-18 12:50:00,35.55,35.57,35.54,35.55,74123.0,28.438,28.454,28.43,28.438,74123.0
2016-07-18 12:55:00,35.55,35.57,35.55,35.56,56551.0,28.438,28.454,28.438,28.446,56551.0
2016-07-18 13:00:00,35.55,35.6,35.55,35.6,176750.0,28.438,28.478,28.438,28.478,176750.0
2016-07-18 13:05:00,35.6,35.61,35.59,35.59,140510.0,28.478,28.486,28.47,28.47,140510.0
2016-07-18 13:10:00,35.6,35.61,35.58,35.59,146605.0,28.478,28.486,28.462,28.47,146605.0
2016-07-18 13:15:00,35.58,35.59,35.57,35.59,36215.0,28.462,28.47,28.454,28.47,36215.0
2016-07-18 13:20:00,35.59,35.61,35.58,35.6,92500.0,28.47,28.486,28.462,28.478,92500.0
2016-07-18 13:25:00,35.6,35.61,35.6,35.61,12150.0,28.478,28.486,28.478,28.486,12150.0
2016-07-18 13:30:00,35.61,35.62,35.6,35.62,10537.0,28.486,28.494,28.478,28.494,10537.0
2016-07-18 13:35:00,35.62,35.64,35.61,35.63,54121.0,28.494,28.51,28.486,28.502,54121.0
2016-07-18 13:40:00,35.63,35.65,35.63,35.65,129465.0,28.502,28.518,28.502,28.518,129465.0
2016-07-18 13:45:00,35.65,35.66,35.62,35.63,80558.0,28.518,28.526,28.494,28.502,80558.0
2016-07-18 13:50:00,35.63,35.64,35.63,35.64,77207.0,28.502,28.51,28.502,28.51,77207.0
2016-07-18 13:55:00,35.64,35.67,35.64,35.66,58885.0,28.51,28.534,28.51,28.526,58885.0
2016-07-18 14:00:00,35.66,35.66,35.64,35.65,22999.0,28.526,28.526,28.51,28.518,22999.0
2016-07-18 14:05:00,35.65,35.66,35.64,35.65,30919.0,28.518,28.526,28.51,28.518,30919.0
2016-07-18 14:10:00,35.66,35.67,35.65,35.65,35442.0,28.526,28.534,28.518,28.518,35442.0
2016-07-18 14:15:00,35.65,35.65,35.63,35.64,71276.0,28.518,28.518,28.502,28.51,71276.0
2016-07-18 14:20:00,35.64,35.65,35.63,35.65,57139.0,28.51,28.518,28.502,28.518,57139.0
2016-07-18 14:25:00,35.65,35.67,35.64,35.66,99862.0,28.518,28.534,28.51,28.526,99862.0
2016-07-18 14:30:00,35.66,35.66,35.64,35.65,20610.0,28.526,28.526,28.51,28.518,20610.0
2016-07-18 14:35:00,35.65,35.68,35.65,35.67,99983.0,28.518,28.542,28.518,28.534,99983.0
2016-07-18 14:40:00,35.67,35.67,35.66,35.66,6300.0,28.534,28.534,28.526,28.526,6300.0
2016-07-18 14:45:00,35.66,35.67,35.65,35.66,68720.0,28.526,28.534,28.518,28.526,68720.0
2016-07-18 14:50:00,35.65,35.67,35.65,35.66,44807.0,28.518,28.534,28.518,28.526,44807.0
2016-07-18 14:55:00,35.66,35.67,35.65,35.67,47144.0,28.526,28.534,28.518,28.534,47144.0
2016-07-18 15:00:00,35.67,35.67,35.64,35.66,92264.0,28.534,28.534,28.51,28.526,92264.0
2016-07-18 15:05:00,35.66,35.67,35.65,35.66,30933.0,28.526,28.534,28.518,28.526,30933.0
2016-07-18 15:10:00,35.65,35.67,35.65,35.66,19954.0,28.518,28.534,28.518,28.526,19954.0
2016-07-18 15:15:00,35.66,35.69,35.66,35.68,89196.0,28.526,28.55,28.526,28.542,89196.0
2016-07-18 15:20:00,35.69,35.69,35.67,35.68,82862.0,28.55,28.55,28.534,28.542,82862.0
2016-07-18 15:25:00,35.67,35.69,35.67,35.69,90293.0,28.534,28.55,28.534,28.55,90293.0
2016-07-18 15:30:00,35.69,35.71,35.68,35.7,163234.0,28.55,28.566,28.542,28.558,163234.0
2016-07-18 15:35:00,35.7,35.71,35.67,35.68,83924.0,28.558,28.566,28.534,28.542,83924.0
2016-07-18 15:40:00,35.68,35.69,35.67,35.69,148308.0,28.542,28.55,28.534,28.55,148308.0
2016-07-18 15:45:00,35.69,35.71,35.68,35.7,320389.0,28.55,28.566,28.542,28.558,320389.0
2016-07-18 15:50:00,35.7,35.71,35.69,35.7,179894.0,28.558,28.566,28.55,28.558,179894.0
2016-07-18 15:55:00,35.7,35.76,35.69,35.75,3008955.0,28.558,28.606,28.55,28.598,3008955.0
2016-07-19 09:30:00,35.31,35.33,35.24,35.31,691400.0,28.246,28.262,28.19,28.246,691400.0
2016-07-19 09:35:00,35.31,35.34,35.29,35.3,375181.0,28.246,28.27,28.23,28.238,375181.0
2016-07-19 09:40:00,35.29,35.31,35.26,35.3,201599.0,28.23,28.246,28.206,28.238,201599.0
2016-07-19 09:45:00,35.3,35.3,35.25,35.27,234582.0,28.238,28.238,28.198,28.214,234582.0
2016-07-19 09:50:00,35.27,35.29,35.25,35.29,160813.0,28.214,28.23,28.198,28.23,160813.0
2016-07-19 09:55:00,35.29,35.31,35.27,35.27,233153.0,28.23,28.246,28.214,28.214,233153.0
2016-07-19 10:00:00,35.27,35.28,35.22,35.23,445594.0,28.214,28.222,28.174,28.182,445594.0
2016-07-19 10:05:00,35.24,35.26,35.23,35.26,350457.0,28.19,28.206,28.182,28.206,350457.0
2016-07-19 10:10:00,35.26,35.3,35.25,35.27,236949.0,28.206,28.238,28.198,28.214,236949.0
2016-07-19 10:15:00,35.28,35.29,35.26,35.27,160835.0,28.222,28.23,28.206,28.214,160835.0
2016-07-19 10:20:00,35.27,35.3,35.26,35.3,67338.0,28.214,28.238,28.206,28.238,67338.0
2016-07-19 10:25:00,35.3,35.31,35.28,35.28,82878.0,28.238,28.246,28.222,28.222,82878.0
2016-07-19 10:30:00,35.29,35.29,35.28,35.29,34486.0,28.23,28.23,28.222,28.23,34486.0
2016-07-19 10:35:00,35.29,35.3,35.28,35.29,24011.0,28.23,28.238,28.222,28.23,24011.0
2016-07-19 10:40:00,35.29,35.3,35.27,35.28,37563.0,28.23,28.238,28.214,28.222,37563.0
2016-07-19 10:45:00,35.28,35.29,35.25,35.27,77101.0,28.222,28.23,28.198,28.214,77101.0
2016-07-19 10:50:00,35.27,35.28,35.26,35.26,141093.0,28.214,28.222,28.206,28.206,141093.0
2016-07-19 10:55:00,35.26,35.28,35.24,35.28,1901328.0,28.206,28.222,28.19,28.222,1901328.0
2016-07-19 11:00:00,35.28,35.3,35.27,35.29,62780.0,28.222,28.238,28.214,28.23,62780.0
2016-07-19 11:05:00,35.29,35.32,35.28,35.3,398109.0,28.23,28.254,28.222,28.238,398109.0
2016-07-19 11:10:00,35.3,35.32,35.27,35.29,334936.0,28.238,28.254,28.214,28.23,334936.0
2016-07-19 11:15:00,35.29,35.31,35.28,35.29,144515.0,28.23,28.246,28.222,28.23,144515.0
2016-07-19 11:20:00,35.29,35.29,35.26,35.27,143243.0,28.23,28.23,28.206,28.214,143243.0
2016-07-19 11:25:00,35.27,35.28,35.25,35.27,130733.0,28.214,28.222,28.198,28.214,130733.0
2016-07-19 11:30:00,35.27,35.29,35.27,35.27,51315.0,28.214,28.23,28.214,28.214,51315.0
2016-07-19 11:35:00,35.27,35.28,35.25,35.26,51625.0,28.214,28.222,28.198,28.206,51625.0
2016-07-19 11:40:00,35.26,35.29,35.26,35.27,136204.0,28.206,28.23,28.206,28.214,136204.0
2016-07-19 11:45:00,35.26,35.27,35.23,35.26,67533.0,28.206,28.214,28.182,28.206,67533.0
2016-07-19 11:50:00,35.25,35.27,35.23,35.26,148568.0,28.198,28.214,28.182,28.206,148568.0
2016-07-19 11:55:00,35.26,35.27,35.24,35.25,48523.0,28.206,28.214,28.19,28.198,48523.0
2016-07-19 12:00:00,35.24,35.25,35.22,35.23,48182.0,28.19,28.198,28.174,28.182,48182.0
2016-07-19 12:05:00,35.23,35.23,35.21,35.22,54360.0,28.182,28.182,28.166,28.174,54360.0
2016-07-19 12:10:00,35.22,35.24,35.21,35.24,37959.0,28.174,28.19,28.166,28.19,37959.0
2016-07-19 12:15:00,35.24,35.25,35.23,35.24,28385.0,28.19,28.198,28.182,28.19,28385.0
2016-07-19 12:20:00,35.24,35.25,35.22,35.24,41484.0,28.19,28.198,28.174,28.19,41484.0
2016-07-19 12:25:00,35.24,35.25,35.23,35.24,30503.0,28.19,28.198,28.182,28.19,30503.0
2016-07-19 12:30:00,35.23,35.25,35.22,35.23,765624.0,28.182,28.198,28.174,28.182,765624.0
2016-07-19 12:35:00,35.23,35.24,35.21,35.23,80906.0,28.182,28.19,28.166,28.182,80906.0
2016-07-19 12:40:00,35.22,35.23,35.22,35.22,26390.0,28.174,28.182,28.174,28.174,26390.0
2016-07-19 12:45:00,35.23,35.23,35.22,35.23,184325.0,28.182,28.182,28.174,28.182,184325.0
2016-07-19 12:50:00,35.23,35.23,35.22,35.23,42494.0,28.182,28.182,28.174,28.182,42494.0
2016-07-19 12:55:00,35.23,35.23,35.2,35.2,78832.0,28.182,28.182,28.158,28.158,78832.0
2016-07-19 13:00:00,35.2,35.21,35.19,35.19,10501.0,28.158,28.166,28.15,28.15,10501.0
2016-07-19 13:05:00,35.2,35.21,35.19,35.19,69676.0,28.158,28.166,28.15,28.15,69676.0
2016-07-19 13:10:00,35.2,35.2,35.18,35.19,41558.0,28.158,28.158,28.142,28.15,41558.0
2016-07-19 13:15:00,35.18,35.19,35.16,35.18,51589.0,28.142,28.15,28.126,28.142,51589.0
2016-07-19 13:20:00,35.18,35.18,35.16,35.16,26662.0,28.142,28.142,28.126,28.126,26662.0
2016-07-19 13:25:00,35.16,35.17,35.11,35.11,575665.0,28.126,28.134,28.086,28.086,575665.0
2016-07-19 13:30:00,35.11,35.14,35.11,35.14,104601.0,28.086,28.11,28.086,28.11,104601.0
2016-07-19 13:35:00,35.14,35.14,35.12,35.12,69818.0,28.11,28.11,28.094,28.094,69818.0
2016-07-19 13:40:00,35.12,35.13,35.11,35.13,53733.0,28.094,28.102,28.086,28.102,53733.0
2016-07-19 13:45:00,35.13,35.13,35.1,35.1,104091.0,28.102,28.102,28.078,28.078,104091.0
2016-07-19 13:50:00,35.11,35.11,35.06,35.07,415723.0,28.086,28.086,28.046,28.054,415723.0
2016-07-19 13:55:00,35.07,35.07,35.04,35.04,272033.0,28.054,28.054,28.03,28.03,272033.0
2016-07-19 14:00:00,35.04,35.05,35.04,35.05,169510.0,28.03,28.038,28.03,28.038,169510.0
2016-07-19 14:05:00,35.05,35.06,35.04,35.05,343263.0,28.038,28.046,28.03,28.038,343263.0
2016-07-19 14:10:00,35.05,35.06,35.04,35.05,268544.0,28.038,28.046,28.03,28.038,268544.0
2016-07-19 14:15:00,35.05,35.06,35.04,35.05,238282.0,28.038,28.046,28.03,28.038,238282.0
2016-07-19 14:20:00,35.06,35.06,35.05,35.05,33761.0,28.046,28.046,28.038,28.038,33761.0
2016-07-19 14:25:00,35.06,35.06,35.04,35.06,175751.0,28.046,28.046,28.03,28.046,175751.0
2016-07-19 14:30:00,35.05,35.07,35.05,35.05,122732.0,28.038,28.054,28.038,28.038,122732.0
2016-07-19 14:35:00,35.05,35.06,35.04,35.05,86835.0,28.038,28.046,28.03,28.038,86835.0
2016-07-19 14:40:00,35.05,35.1,35.05,35.09,531777.0,28.038,28.078,28.038,28.07,531777.0
2016-07-19 14:45:00,35.09,35.09,35.07,35.08,53917.0,28.07,28.07,28.054,28.062,53917.0
2016-07-19 14:50:00,35.07,35.08,35.07,35.08,16924.0,28.054,28.062,28.054,28.062,16924.0
2016-07-19 14:55:00,35.08,35.08,35.07,35.08,24563.0,28.062,28.062,28.054,28.062,24563.0
2016-07-19 15:00:00,35.08,35.08,35.06,35.07,150862.0,28.062,28.062,28.046,28.054,150862.0
2016-07-19 15:05:00,35.07,35.08,35.06,35.07,152924.0,28.054,28.062,28.046,28.054,152924.0
2016-07-19 15:10:00,35.06,35.08,35.06,35.08,94706.0,28.046,28.062,28.046,28.062,94706.0
2016-07-19 15:15:00,35.07,35.08,35.06,35.07,122331.0,28.054,28.062,28.046,28.054,122331.0
2016-07-19 15:20:00,35.07,35.09,35.06,35.08,249015.0,28.054,28.07,28.046,28.062,249015.0
2016-07-19 15:25:00,35.08,35.08,35.06,35.06,51432.0,28.062,28.062,28.046,28.046,51432.0
2016-07-19 15:30:00,35.07,35.08,35.06,35.08,204183.0,28.054,28.062,28.046,28.062,204183.0
2016-07-19 15:35:00,35.08,35.09,35.07,35.09,61342.0,28.062,28.07,28.054,28.07,61342.0
2016-07-19 15:40:00,35.09,35.11,35.09,35.1,267326.0,28.07,28.086,28.07,28.078,267326.0
2016-07-19 15:45:00,35.1,35.11,35.09,35.11,158609.0,28.078,28.086,28.07,28.086,158609.0
2016-07-19 15:50:00,35.11,35.12,35.07,35.07,664635.0,28.086,28.094,28.054,28.054,664635.0
2016-07-19 15:55:00,35.08,35.1,35.04,35.1,2278923.0,28.062,28.078,28.03,28.078,2278923.0
2016-07-20 09:30:00,35.46,35.48,35.38,35.38,280448.0,28.366,28.382,28.302,28.302,280448.0
2016-07-20 09:35:00,35.38,35.39,35.35,35.37,441637.0,28.302,28.31,28.278,28.294,441637.0
2016-07-20 09:40:00,35.36,35.39,35.33,35.33,320623.0,28.286,28.31,28.262,28.262,320623.0
2016-07-20 09:45:00,35.33,35.37,35.32,35.36,151156.0,28.262,28.294,28.254,28.286,151156.0
2016-07-20 09:50:00,35.36,35.37,35.35,35.36,153207.0,28.286,28.294,28.278,28.286,153207.0
2016-07-20 09:55:00,35.36,35.37,35.34,35.36,253919.0,28.286,28.294,28.27,28.286,253919.0
2016-07-20 10:00:00,35.35,35.38,35.33,35.37,411986.0,28.278,28.302,28.262,28.294,411986.0
2016-07-20 10:05:00,35.37,35.38,35.35,35.37,154417.0,28.294,28.302,28.278,28.294,154417.0
2016-07-20 10:10:00,35.37,35.39,35.37,35.38,99228.0,28.294,28.31,28.294,28.302,99228.0
2016-07-20 10:15:00,35.38,35.43,35.37,35.43,215167.0,28.302,28.342,28.294,28.342,215167.0
2016-07-20 10:20:00,35.43,35.44,35.4,35.41,478414.0,28.342,28.35,28.318,28.326,478414.0
2016-07-20 10:25:00,35.41,35.42,35.4,35.41,95139.0,28.326,28.334,28.318,28.326,95139.0
2016-07-20 10:30:00,35.41,35.44,35.4,35.43,470461.0,28.326,28.35,28.318,28.342,470461.0
2016-07-20 10:35:00,35.43,35.47,35.43,35.47,239649.0,28.342,28.374,28.342,28.374,239649.0
2016-07-20 10:40:00,35.47,35.48,35.44,35.44,167594.0,28.374,28.382,28.35,28.35,167594.0
2016-07-20 10:45:00,35.45,35.47,35.44,35.45,268228.0,28.358,28.374,28.35,28.358,268228.0
2016-07-20 10:50:00,35.44,35.47,35.44,35.45,195770.0,28.35,28.374,28.35,28.358,195770.0
2016-07-20 10:55:00,35.46,35.47,35.44,35.46,249433.0,28.366,28.374,28.35,28.366,249433.0
2016-07-20 11:00:00,35.46,35.48,35.45,35.46,80781.0,28.366,28.382,28.358,28.366,80781.0
2016-07-20 11:05:00,35.46,35.47,35.45,35.47,88720.0,28.366,28.374,28.358,28.374,88720.0
2016-07-20 11:10:00,35.46,35.48,35.46,35.48,198349.0,28.366,28.382,28.366,28.382,198349.0
2016-07-20 11:15:00,35.48,35.5,35.46,35.5,204849.0,28.382,28.398,28.366,28.398,204849.0
2016-07-20 11:20:00,35.5,35.51,35.49,35.51,88939.0,28.398,28.406,28.39,28.406,88939.0
2016-07-20 11:25:00,35.51,35.53,35.5,35.52,55402.0,28.406,28.422,28.398,28.414,55402.0
2016-07-20 11:30:00,35.53,35.53,35.5,35.51,374157.0,28.422,28.422,28.398,28.406,374157.0
2016-07-20 11:35:00,35.51,35.52,35.49,35.5,77669.0,28.406,28.414,28.39,28.398,77669.0
2016-07-20 11:40:00,35.5,35.5,35.46,35.47,89482.0,28.398,28.398,28.366,28.374,89482.0
2016-07-20 11:45:00,35.47,35.48,35.46,35.47,56543.0,28.374,28.382,28.366,28.374,56543.0
2016-07-20 11:50:00,35.47,35.48,35.47,35.48,17105.0,28.374,28.382,28.374,28.382,17105.0
2016-07-20 11:55:00,35.48,35.5,35.45,35.45,190543.0,28.382,28.398,28.358,28.358,190543.0
2016-07-20 12:00:00,35.45,35.46,35.42,35.44,107478.0,28.358,28.366,28.334,28.35,107478.0
2016-07-20 12:05:00,35.45,35.45,35.42,35.43,49331.0,28.358,28.358,28.334,28.342,49331.0
2016-07-20 12:10:00,35.43,35.44,35.42,35.44,43284.0,28.342,28.35,28.334,28.35,43284.0
2016-07-20 12:15:00,35.44,35.46,35.43,35.44,132732.0,28.35,28.366,28.342,28.35,132732.0
2016-07-20 12:20:00,35.44,35.44,35.42,35.43,116726.0,28.35,28.35,28.334,28.342,116726.0
2016-07-20 12:25:00,35.43,35.43,35.39,35.39,137379.0,28.342,28.342,28.31,28.31,137379.0
2016-07-20 12:30:00,35.39,35.41,35.39,35.39,103472.0,28.31,28.326,28.31,28.31,103472.0
2016-07-20 12:35:00,35.39,35.39,35.38,35.38,59442.0,28.31,28.31,28.302,28.302,59442.0
2016-07-20 12:40:00,35.39,35.4,35.38,35.39,82276.0,28.31,28.318,28.302,28.31,82276.0
2016-07-20 12:45:00,35.39,35.42,35.39,35.4,310063.0,28.31,28.334,28.31,28.318,310063.0
2016-07-20 12:50:00,35.4,35.4,35.37,35.38,394555.0,28.318,28.318,28.294,28.302,394555.0
2016-07-20 12:55:00,35.38,35.39,35.37,35.38,94150.0,28.302,28.31,28.294,28.302,94150.0
2016-07-20 13:00:00,35.37,35.41,35.37,35.41,161525.0,28.294,28.326,28.294,28.326,161525.0
2016-07-20 13:05:00,35.41,35.41,35.4,35.41,15789.0,28.326,28.326,28.318,28.326,15789.0
2016-07-20 13:10:00,35.41,35.41,35.4,35.41,8725.0,28.326,28.326,28.318,28.326,8725.0
2016-07-20 13:15:00,35.41,35.42,35.4,35.41,36224.0,28.326,28.334,28.318,28.326,36224.0
2016-07-20 13:20:00,35.42,35.43,35.41,35.43,26334.0,28.334,28.342,28.326,28.342,26334.0
2016-07-20 13:25:00,35.43,35.44,35.42,35.43,48325.0,28.342,28.35,28.334,28.342,48325.0
2016-07-20 13:30:00,35.43,35.46,35.42,35.45,65638.0,28.342,28.366,28.334,28.358,65638.0
2016-07-20 13:35:00,35.46,35.47,35.43,35.45,148666.0,28.366,28.374,28.342,28.358,148666.0
2016-07-20 13:40:00,35.45,35.46,35.43,35.45,166667.0,28.358,28.366,28.342,28.358,166667.0
2016-07-20 13:45:00,35.45,35.46,35.45,35.46,8031.0,28.358,28.366,28.358,28.366,8031.0
2016-07-20 13:50:00,35.45,35.46,35.45,35.46,8769.0,28.358,28.366,28.358,28.366,8769.0
2016-07-20 13:55:00,35.46,35.47,35.44,35.45,36050.0,28.366,28.374,28.35,28.358,36050.0
2016-07-20 14:00:00,35.45,35.46,35.44,35.45,43616.0,28.358,28.366,28.35,28.358,43616.0
2016-07-20 14:05:00,35.45,35.47,35.45,35.47,97817.0,28.358,28.374,28.358,28.374,97817.0
2016-07-20 14:10:00,35.47,35.47,35.44,35.45,41378.0,28.374,28.374,28.35,28.358,41378.0
2016-07-20 14:15:00,35.45,35.47,35.44,35.46,113471.0,28.358,28.374,28.35,28.366,113471.0
2016-07-20 14:20:00,35.46,35.48,35.46,35.47,64845.0,28.366,28.382,28.366,28.374,64845.0
2016-07-20 14:25:00,35.47,35.47,35.46,35.46,35851.0,28.374,28.374,28.366,28.366,35851.0
2016-07-20 14:30:00,35.46,35.47,35.45,35.45,61192.0,28.366,28.374,28.358,28.358,61192.0
2016-07-20 14:35:00,35.45,35.47,35.44,35.47,152500.0,28.358,28.374,28.35,28.374,152500.0
2016-07-20 14:40:00,35.47,35.47,35.44,35.46,47684.0,28.374,28.374,28.35,28.366,47684.0
2016-07-20 14:45:00,35.46,35.46,35.43,35.44,115665.0,28.366,28.366,28.342,28.35,115665.0
2016-07-20 14:50:00,35.45,35.47,35.45,35.45,70679.0,28.358,28.374,28.358,28.358,70679.0
2016-07-20 14:55:00,35.46,35.46,35.43,35.44,123953.0,28.366,28.366,28.342,28.35,123953.0
2016-07-20 15:00:00,35.44,35.45,35.42,35.42,189853.0,28.35,28.358,28.334,28.334,189853.0
2016-07-20 15:05:00,35.42,35.44,35.42,35.44,59993.0,28.334,28.35,28.334,28.35,59993.0
2016-07-20 15:10:00,35.43,35.44,35.41,35.42,60502.0,28.342,28.35,28.326,28.334,60502.0
2016-07-20 15:15:00,35.43,35.45,35.42,35.43,85841.0,28.342,28.358,28.334,28.342,85841.0
2016-07-20 15:20:00,35.44,35.45,35.43,35.45,116096.0,28.35,28.358,28.342,28.358,116096.0
2016-07-20 15:25:00,35.45,35.47,35.44,35.47,156064.0,28.358,28.374,28.35,28.374,156064.0
2016-07-20 15:30:00,35.47,35.5,35.46,35.5,272635.0,28.374,28.398,28.366,28.398,272635.0
2016-07-20 15:35:00,35.5,35.51,35.49,35.5,197578.0,28.398,28.406,28.39,28.398,197578.0
2016-07-20 15:40:00,35.5,35.51,35.48,35.48,216002.0,28.398,28.406,28.382,28.382,216002.0
2016-07-20 15:45:00,35.48,35.49,35.48,35.48,137867.0,28.382,28.39,28.382,28.382,137867.0
2016-07-20 15:50:00,35.49,35.51,35.48,35.48,590274.0,28.39,28.406,28.382,28.382,590274.0
2016-07-20 15:55:00,35.48,35.52,35.48,35.49,1406688.0,28.382,28.414,28.382,28.39,1406688.0
2016-07-21 09:30:00,35.5,35.55,35.49,35.5,169993.0,28.398,28.438,28.39,28.398,169993.0
2016-07-21 09:35:00,35.51,35.54,35.49,35.51,342856.0,28.406,28.43,28.39,28.406,342856.0
2016-07-21 09:40:00,35.51,35.58,35.51,35.58,205786.0,28.406,28.462,28.406,28.462,205786.0
2016-07-21 09:45:00,35.58,35.61,35.57,35.59,242491.0,28.462,28.486,28.454,28.47,242491.0
2016-07-21 09:50:00,35.59,35.6,35.56,35.58,317688.0,28.47,28.478,28.446,28.462,317688.0
2016-07-21 09:55:00,35.58,35.59,35.54,35.56,169398.0,28.462,28.47,28.43,28.446,169398.0
2016-07-21 10:00:00,35.56,35.58,35.51,35.54,360481.0,28.446,28.462,28.406,28.43,360481.0
2016-07-21 10:05:00,35.55,35.56,35.48,35.51,191895.0,28.438,28.446,28.382,28.406,191895.0
2016-07-21 10:10:00,35.51,35.57,35.51,35.56,155602.0,28.406,28.454,28.406,28.446,155602.0
2016-07-21 10:15:00,35.55,35.57,35.54,35.54,190164.0,28.438,28.454,28.43,28.43,190164.0
2016-07-21 10:20:00,35.55,35.58,35.53,35.54,254413.0,28.438,28.462,28.422,28.43,254413.0
2016-07-21 10:25:00,35.54,35.56,35.52,35.55,113018.0,28.43,28.446,28.414,28.438,113018.0
2016-07-21 10:30:00,35.55,35.56,35.53,35.54,140134.0,28.438,28.446,28.422,28.43,140134.0
2016-07-21 10:35:00,35.53,35.56,35.52,35.54,122870.0,28.422,28.446,28.414,28.43,122870.0
2016-07-21 10:40:00,35.55,35.56,35.54,35.55,165869.0,28.438,28.446,28.43,28.438,165869.0
2016-07-21 10:45:00,35.55,35.58,35.53,35.58,178592.0,28.438,28.462,28.422,28.462,178592.0
2016-07-21 10:50:00,35.57,35.59,35.57,35.58,79380.0,28.454,28.47,28.454,28.462,79380.0
2016-07-21 10:55:00,35.58,35.61,35.58,35.59,160192.0,28.462,28.486,28.462,28.47,160192.0
2016-07-21 11:00:00,35.59,35.6,35.55,35.57,334236.0,28.47,28.478,28.438,28.454,334236.0
2016-07-21 11:05:00,35.57,35.59,35.56,35.58,260048.0,28.454,28.47,28.446,28.462,260048.0
2016-07-21 11:10:00,35.58,35.6,35.57,35.59,102681.0,28.462,28.478,28.454,28.47,102681.0
2016-07-21 11:15:00,35.59,35.6,35.58,35.6,201171.0,28.47,28.478,28.462,28.478,201171.0
2016-07-21 11:20:00,35.59,35.6,35.56,35.59,662625.0,28.47,28.478,28.446,28.47,662625.0
2016-07-21 11:25:00,35.59,35.61,35.58,35.59,87054.0,28.47,28.486,28.462,28.47,87054.0
2016-07-21 11:30:00,35.59,35.59,35.56,35.58,81163.0,28.47,28.47,28.446,28.462,81163.0
2016-07-21 11:35:00,35.58,35.58,35.55,35.56,188415.0,28.462,28.462,28.438,28.446,188415.0
2016-07-21 11:40:00,35.56,35.56,35.53,35.53,95837.0,28.446,28.446,28.422,28.422,95837.0
2016-07-21 11:45:00,35.53,35.54,35.52,35.53,87118.0,28.422,28.43,28.414,28.422,87118.0
2016-07-21 11:50:00,35.52,35.53,35.5,35.52,83789.0,28.414,28.422,28.398,28.414,83789.0
2016-07-21 11:55:00,35.52,35.54,35.5,35.54,258770.0,28.414,28.43,28.398,28.43,258770.0
2016-07-21 12:00:00,35.54,35.54,35.53,35.53,55041.0,28.43,28.43,28.422,28.422,55041.0
2016-07-21 12:05:00,35.54,35.55,35.53,35.54,133486.0,28.43,28.438,28.422,28.43,133486.0
2016-07-21 12:10:00,35.55,35.55,35.54,35.55,79157.0,28.438,28.438,28.43,28.438,79157.0
2016-07-21 12:15:00,35.55,35.55,35.53,35.55,61327.0,28.438,28.438,28.422,28.438,61327.0
2016-07-21 12:20:00,35.54,35.55,35.52,35.53,141342.0,28.43,28.438,28.414,28.422,141342.0
2016-07-21 12:25:00,35.53,35.54,35.52,35.54,15243.0,28.422,28.43,28.414,28.43,15243.0
2016-07-21 12:30:00,35.53,35.54,35.52,35.53,30526.0,28.422,28.43,28.414,28.422,30526.0
2016-07-21 12:35:00,35.53,35.55,35.52,35.54,81840.0,28.422,28.438,28.414,28.43,81840.0
2016-07-21 12:40:00,35.54,35.54,35.52,35.52,50186.0,28.43,28.43,28.414,28.414,50186.0
2016-07-21 12:45:00,35.52,35.53,35.52,35.52,25552.0,28.414,28.422,28.414,28.414,25552.0
2016-07-21 12:50:00,35.52,35.52,35.48,35.5,132288.0,28.414,28.414,28.382,28.398,132288.0
2016-07-21 12:55:00,35.5,35.51,35.48,35.5,27481.0,28.398,28.406,28.382,28.398,27481.0
2016-07-21 13:00:00,35.49,35.5,35.49,35.49,46001.0,28.39,28.398,28.39,28.39,46001.0
2016-07-21 13:05:00,35.49,35.49,35.47,35.48,87222.0,28.39,28.39,28.374,28.382,87222.0
2016-07-21 13:10:00,35.49,35.51,35.48,35.51,21452.0,28.39,28.406,28.382,28.406,21452.0
2016-07-21 13:15:00,35.5,35.51,35.49,35.5,23620.0,28.398,28.406,28.39,28.398,23620.0
2016-07-21 13:20:00,35.51,35.52,35.5,35.51,51764.0,28.406,28.414,28.398,28.406,51764.0
2016-07-21 13:25:00,35.51,35.52,35.5,35.51,45869.0,28.406,28.414,28.398,28.406,45869.0
2016-07-21 13:30:00,35.51,35.51,35.48,35.5,32255.0,28.406,28.406,28.382,28.398,32255.0
2016-07-21 13:35:00,35.5,35.5,35.48,35.48,175409.0,28.398,28.398,28.382,28.382,175409.0
2016-07-21 13:40:00,35.48,35.5,35.48,35.5,159744.0,28.382,28.398,28.382,28.398,159744.0
2016-07-21 13:45:00,35.5,35.5,35.46,35.46,66185.0,28.398,28.398,28.366,28.366,66185.0
2016-07-21 13:50:00,35.46,35.47,35.44,35.44,238727.0,28.366,28.374,28.35,28.35,238727.0
2016-07-21 13:55:00,35.44,35.47,35.43,35.47,87579.0,28.35,28.374,28.342,28.374,87579.0
2016-07-21 14:00:00,35.47,35.48,35.45,35.46,196736.0,28.374,28.382,28.358,28.366,196736.0
2016-07-21 14:05:00,35.47,35.49,35.46,35.48,130921.0,28.374,28.39,28.366,28.382,130921.0
2016-07-21 14:10:00,35.47,35.48,35.45,35.46,96115.0,28.374,28.382,28.358,28.366,96115.0
2016-07-21 14:15:00,35.46,35.46,35.43,35.44,91124.0,28.366,28.366,28.342,28.35,91124.0
2016-07-21 14:20:00,35.45,35.46,35.44,35.44,41360.0,28.358,28.366,28.35,28.35,41360.0
2016-07-21 14:25:00,35.45,35.45,35.42,35.43,59307.0,28.358,28.358,28.334,28.342,59307.0
2016-07-21 14:30:00,35.43,35.45,35.42,35.43,82867.0,28.342,28.358,28.334,28.342,82867.0
2016-07-21 14:35:00,35.44,35.44,35.42,35.42,38162.0,28.35,28.35,28.334,28.334,38162.0
2016-07-21 14:40:00,35.43,35.44,35.41,35.41,33980.0,28.342,28.35,28.326,28.326,33980.0
2016-07-21 14:45:00,35.41,35.42,35.39,35.41,53883.0,28.326,28.334,28.31,28.326,53883.0
2016-07-21 14:50:00,35.41,35.41,35.38,35.41,198241.0,28.326,28.326,28.302,28.326,198241.0
2016-07-21 14:55:00,35.41,35.41,35.37,35.39,134523.0,28.326,28.326,28.294,28.31,134523.0
2016-07-21 15:00:00,35.38,35.39,35.36,35.36,153058.0,28.302,28.31,28.286,28.286,153058.0
2016-07-21 15:05:00,35.37,35.37,35.34,35.34,178402.0,28.294,28.294,28.27,28.27,178402.0
2016-07-21 15:10:00,35.34,35.36,35.33,35.36,176473.0,28.27,28.286,28.262,28.286,176473.0
2016-07-21 15:15:00,35.36,35.36,35.34,35.36,94683.0,28.286,28.286,28.27,28.286,94683.0
2016-07-21 15:20:00,35.36,35.38,35.36,35.38,148592.0,28.286,28.302,28.286,28.302,148592.0
2016-07-21 15:25:00,35.38,35.41,35.37,35.41,328261.0,28.302,28.326,28.294,28.326,328261.0
2016-07-21 15:30:00,35.41,35.42,35.39,35.42,70520.0,28.326,28.334,28.31,28.334,70520.0
2016-07-21 15:35:00,35.42,35.43,35.39,35.4,219943.0,28.334,28.342,28.31,28.318,219943.0
2016-07-21 15:40:00,35.41,35.42,35.39,35.4,176869.0,28.326,28.334,28.31,28.318,176869.0
2016-07-21 15:45:00,35.4,35.43,35.39,35.43,248043.0,28.318,28.342,28.31,28.342,248043.0
2016-07-21 15:50:00,35.43,35.45,35.42,35.44,313227.0,28.342,28.358,28.334,28.35,313227.0
2016-07-21 15:55:00,35.45,35.46,35.44,35.45,420985.0,28.358,28.366,28.35,28.358,420985.0
2016-07-22 09:30:00,35.55,35.57,35.5,35.54,222939.0,28.438,28.454,28.398,28.43,222939.0
2016-07-22 09:35:00,35.55,35.55,35.49,35.5,174602.0,28.438,28.438,28.39,28.398,174602.0
2016-07-22 09:40:00,35.5,35.53,35.5,35.51,106812.0,28.398,28.422,28.398,28.406,106812.0
2016-07-22 09:45:00,35.51,35.55,35.51,35.54,89986.0,28.406,28.438,28.406,28.43,89986.0
2016-07-22 09:50:00,35.54,35.56,35.53,35.53,105256.0,28.43,28.446,28.422,28.422,105256.0
2016-07-22 09:55:00,35.53,35.53,35.49,35.52,102621.0,28.422,28.422,28.39,28.414,102621.0
2016-07-22 10:00:00,35.52,35.56,35.5,35.54,130300.0,28.414,28.446,28.398,28.43,130300.0
2016-07-22 10:05:00,35.55,35.55,35.51,35.52,61948.0,28.438,28.438,28.406,28.414,61948.0
2016-07-22 10:10:00,35.51,35.52,35.5,35.51,39482.0,28.406,28.414,28.398,28.406,39482.0
2016-07-22 10:15:00,35.5,35.52,35.48,35.51,110736.0,28.398,28.414,28.382,28.406,110736.0
2016-07-22 10:20:00,35.51,35.53,35.5,35.51,310588.0,28.406,28.422,28.398,28.406,310588.0
2016-07-22 10:25:00,35.52,35.52,35.5,35.5,97670.0,28.414,28.414,28.398,28.398,97670.0
2016-07-22 10:30:00,35.51,35.54,35.49,35.52,101967.0,28.406,28.43,28.39,28.414,101967.0
2016-07-22 10:35:00,35.52,35.54,35.5,35.52,198447.0,28.414,28.43,28.398,28.414,198447.0
2016-07-22 10:40:00,35.52,35.54,35.51,35.54,52360.0,28.414,28.43,28.406,28.43,52360.0
2016-07-22 10:45:00,35.54,35.57,35.53,35.57,58954.0,28.43,28.454,28.422,28.454,58954.0
2016-07-22 10:50:00,35.57,35.58,35.55,35.58,60028.0,28.454,28.462,28.438,28.462,60028.0
2016-07-22 10:55:00,35.57,35.59,35.56,35.58,211935.0,28.454,28.47,28.446,28.462,211935.0
2016-07-22 11:00:00,35.57,35.58,35.55,35.55,51295.0,28.454,28.462,28.438,28.438,51295.0
2016-07-22 11:05:00,35.55,35.56,35.54,35.54,64612.0,28.438,28.446,28.43,28.43,64612.0
2016-07-22 11:10:00,35.54,35.55,35.53,35.55,23900.0,28.43,28.438,28.422,28.438,23900.0
2016-07-22 11:15:00,35.55,35.56,35.53,35.54,55230.0,28.438,28.446,28.422,28.43,55230.0
2016-07-22 11:20:00,35.53,35.56,35.53,35.54,51415.0,28.422,28.446,28.422,28.43,51415.0
2016-07-22 11:25:00,35.55,35.55,35.53,35.55,28613.0,28.438,28.438,28.422,28.438,28613.0
2016-07-22 11:30:00,35.55,35.57,35.54,35.56,166827.0,28.438,28.454,28.43,28.446,166827.0
2016-07-22 11:35:00,35.56,35.57,35.55,35.57,53300.0,28.446,28.454,28.438,28.454,53300.0
2016-07-22 11:40:00,35.57,35.59,35.56,35.59,356848.0,28.454,28.47,28.446,28.47,356848.0
2016-07-22 11:45:00,35.59,35.59,35.58,35.59,35910.0,28.47,28.47,28.462,28.47,35910.0
2016-07-22 11:50:00,35.59,35.62,35.58,35.61,159740.0,28.47,28.494,28.462,28.486,159740.0
2016-07-22 11:55:00,35.61,35.64,35.61,35.62,165579.0,28.486,28.51,28.486,28.494,165579.0
2016-07-22 12:00:00,35.63,35.64,35.61,35.62,134478.0,28.502,28.51,28.486,28.494,134478.0
2016-07-22 12:05:00,35.62,35.62,35.61,35.61,11388.0,28.494,28.494,28.486,28.486,11388.0
2016-07-22 12:10:00,35.61,35.62,35.61,35.61,43059.0,28.486,28.494,28.486,28.486,43059.0
2016-07-22 12:15:00,35.62,35.62,35.61,35.61,39334.0,28.494,28.494,28.486,28.486,39334.0
2016-07-22 12:20:00,35.62,35.63,35.61,35.63,87013.0,28.494,28.502,28.486,28.502,87013.0
2016-07-22 12:25:00,35.62,35.65,35.62,35.65,163763.0,28.494,28.518,28.494,28.518,163763.0
2016-07-22 12:30:00,35.65,35.65,35.63,35.65,113239.0,28.518,28.518,28.502,28.518,113239.0
2016-07-22 12:35:00,35.65,35.66,35.63,35.63,65243.0,28.518,28.526,28.502,28.502,65243.0
2016-07-22 12:40:00,35.63,35.65,35.63,35.65,14261.0,28.502,28.518,28.502,28.518,14261.0
2016-07-22 12:45:00,35.65,35.65,35.63,35.65,35208.0,28.518,28.518,28.502,28.518,35208.0
2016-07-22 12:50:00,35.64,35.66,35.64,35.65,95895.0,28.51,28.526,28.51,28.518,95895.0
2016-07-22 12:55:00,35.65,35.67,35.63,35.64,101404.0,28.518,28.534,28.502,28.51,101404.0
2016-07-22 13:00:00,35.64,35.65,35.62,35.64,65186.0,28.51,28.518,28.494,28.51,65186.0
2016-07-22 13:05:00,35.64,35.65,35.63,35.65,13009.0,28.51,28.518,28.502,28.518,13009.0
2016-07-22 13:10:00,35.65,35.66,35.64,35.64,72350.0,28.518,28.526,28.51,28.51,72350.0
2016-07-22 13:15:00,35.64,35.64,35.62,35.63,52667.0,28.51,28.51,28.494,28.502,52667.0
2016-07-22 13:20:00,35.64,35.64,35.63,35.64,5550.0,28.51,28.51,28.502,28.51,5550.0
2016-07-22 13:25:00,35.64,35.64,35.63,35.64,23499.0,28.51,28.51,28.502,28.51,23499.0
2016-07-22 13:30:00,35.64,35.64,35.63,35.64,12960.0,28.51,28.51,28.502,28.51,12960.0
2016-07-22 13:35:00,35.64,35.64,35.6,35.61,58326.0,28.51,28.51,28.478,28.486,58326.0
2016-07-22 13:40:00,35.61,35.63,35.6,35.62,30015.0,28.486,28.502,28.478,28.494,30015.0
2016-07-22 13:45:00,35.62,35.67,35.62,35.66,388270.0,28.494,28.534,28.494,28.526,388270.0
2016-07-22 13:50:00,35.67,35.68,35.65,35.66,101881.0,28.534,28.542,28.518,28.526,101881.0
2016-07-22 13:55:00,35.66,35.66,35.63,35.64,201669.0,28.526,28.526,28.502,28.51,201669.0
2016-07-22 14:00:00,35.64,35.64,35.61,35.62,59739.0,28.51,28.51,28.486,28.494,59739.0
2016-07-22 14:05:00,35.63,35.65,35.62,35.65,43014.0,28.502,28.518,28.494,28.518,43014.0
2016-07-22 14:10:00,35.66,35.66,35.64,35.64,48592.0,28.526,28.526,28.51,28.51,48592.0
2016-07-22 14:15:00,35.64,35.66,35.64,35.66,25829.0,28.51,28.526,28.51,28.526,25829.0
2016-07-22 14:20:00,35.66,35.67,35.65,35.66,65232.0,28.526,28.534,28.518,28.526,65232.0
2016-07-22 14:25:00,35.66,35.67,35.66,35.66,35040.0,28.526,28.534,28.526,28.526,35040.0
2016-07-22 14:30:00,35.66,35.66,35.64,35.65,26250.0,28.526,28.526,28.51,28.518,26250.0
2016-07-22 14:35:00,35.65,35.66,35.65,35.65,72258.0,28.518,28.526,28.518,28.518,72258.0
2016-07-22 14:40:00,35.65,35.66,35.65,35.66,57251.0,28.518,28.526,28.518,28.526,57251.0
2016-07-22 14:45:00,35.66,35.66,35.65,35.66,60934.0,28.526,28.526,28.518,28.526,60934.0
2016-07-22 14:50:00,35.66,35.67,35.65,35.66,44686.0,28.526,28.534,28.518,28.526,44686.0
2016-07-22 14:55:00,35.67,35.67,35.65,35.66,60095.0,28.534,28.534,28.518,28.526,60095.0
2016-07-22 15:00:00,35.66,35.67,35.65,35.66,77731.0,28.526,28.534,28.518,28.526,77731.0
2016-07-22 15:05:00,35.66,35.66,35.64,35.65,79634.0,28.526,28.526,28.51,28.518,79634.0
2016-07-22 15:10:00,35.65,35.66,35.65,35.66,72473.0,28.518,28.526,28.518,28.526,72473.0
2016-07-22 15:15:00,35.66,35.66,35.64,35.66,34496.0,28.526,28.526,28.51,28.526,34496.0
2016-07-22 15:20:00,35.66,35.68,35.65,35.68,37244.0,28.526,28.542,28.518,28.542,37244.0
2016-07-22 15:25:00,35.68,35.69,35.66,35.66,211945.0,28.542,28.55,28.526,28.526,211945.0
2016-07-22 15:30:00,35.66,35.67,35.65,35.66,251997.0,28.526,28.534,28.518,28.526,251997.0
2016-07-22 15:35:00,35.66,35.69,35.65,35.69,326049.0,28.526,28.55,28.518,28.55,326049.0
2016-07-22 15:40:00,35.68,35.69,35.66,35.66,210384.0,28.542,28.55,28.526,28.526,210384.0
2016-07-22 15:45:00,35.67,35.68,35.65,35.66,93815.0,28.534,28.542,28.518,28.526,93815.0
2016-07-22 15:50:00,35.65,35.66,35.64,35.65,254335.0,28.518,28.526,28.51,28.518,254335.0
2016-07-22 15:55:00,35.65,35.67,35.64,35.67,559477.0,28.518,28.534,28.51,28.534,559477.0
2016-07-25 09:30:00,35.58,35.58,35.54,35.54,276258.0,28.462,28.462,28.43,28.43,276258.0
2016-07-25 09:35:00,35.54,35.54,35.49,35.52,347361.0,28.43,28.43,28.39,28.414,347361.0
2016-07-25 09:40:00,35.51,35.54,35.5,35.53,193872.0,28.406,28.43,28.398,28.422,193872.0
2016-07-25 09:45:00,35.53,35.54,35.49,35.49,221952.0,28.422,28.43,28.39,28.39,221952.0
2016-07-25 09:50:00,35.49,35.51,35.48,35.49,100559.0,28.39,28.406,28.382,28.39,100559.0
2016-07-25 09:55:00,35.5,35.52,35.48,35.5,152417.0,28.398,28.414,28.382,28.398,152417.0
2016-07-25 10:00:00,35.5,35.5,35.47,35.48,129831.0,28.398,28.398,28.374,28.382,129831.0
2016-07-25 10:05:00,35.49,35.49,35.46,35.46,130046.0,28.39,28.39,28.366,28.366,130046.0
2016-07-25 10:10:00,35.46,35.46,35.42,35.43,400084.0,28.366,28.366,28.334,28.342,400084.0
2016-07-25 10:15:00,35.43,35.45,35.4,35.44,208212.0,28.342,28.358,28.318,28.35,208212.0
2016-07-25 10:20:00,35.44,35.44,35.4,35.41,204744.0,28.35,28.35,28.318,28.326,204744.0
2016-07-25 10:25:00,35.41,35.45,35.41,35.45,120875.0,28.326,28.358,28.326,28.358,120875.0
2016-07-25 10:30:00,35.44,35.45,35.41,35.41,291021.0,28.35,28.358,28.326,28.326,291021.0
2016-07-25 10:35:00,35.41,35.44,35.4,35.43,254362.0,28.326,28.35,28.318,28.342,254362.0
2016-07-25 10:40:00,35.42,35.44,35.4,35.41,210181.0,28.334,28.35,28.318,28.326,210181.0
2016-07-25 10:45:00,35.4,35.44,35.4,35.42,130478.0,28.318,28.35,28.318,28.334,130478.0
2016-07-25 10:50:00,35.41,35.45,35.41,35.45,89297.0,28.326,28.358,28.326,28.358,89297.0
2016-07-25 10:55:00,35.44,35.45,35.43,35.44,141938.0,28.35,28.358,28.342,28.35,141938.0
2016-07-25 11:00:00,35.43,35.44,35.42,35.43,161199.0,28.342,28.35,28.334,28.342,161199.0
2016-07-25 11:05:00,35.43,35.43,35.39,35.41,96584.0,28.342,28.342,28.31,28.326,96584.0
2016-07-25 11:10:00,35.41,35.42,35.4,35.41,87978.0,28.326,28.334,28.318,28.326,87978.0
2016-07-25 11:15:00,35.41,35.42,35.4,35.4,94888.0,28.326,28.334,28.318,28.318,94888.0
2016-07-25 11:20:00,35.4,35.41,35.39,35.41,174303.0,28.318,28.326,28.31,28.326,174303.0
2016-07-25 11:25:00,35.41,35.42,35.39,35.4,176521.0,28.326,28.334,28.31,28.318,176521.0
2016-07-25 11:30:00,35.4,35.4,35.37,35.4,402466.0,28.318,28.318,28.294,28.318,402466.0
2016-07-25 11:35:00,35.39,35.4,35.39,35.4,91703.0,28.31,28.318,28.31,28.318,91703.0
2016-07-25 11:40:00,35.39,35.39,35.37,35.38,141278.0,28.31,28.31,28.294,28.302,141278.0
2016-07-25 11:45:00,35.39,35.4,35.37,35.39,117619.0,28.31,28.318,28.294,28.31,117619.0
2016-07-25 11:50:00,35.39,35.4,35.37,35.39,72457.0,28.31,28.318,28.294,28.31,72457.0
2016-07-25 11:55:00,35.39,35.39,35.37,35.38,35885.0,28.31,28.31,28.294,28.302,35885.0
2016-07-25 12:00:00,35.38,35.39,35.37,35.38,70383.0,28.302,28.31,28.294,28.302,70383.0
2016-07-25 12:05:00,35.38,35.41,35.37,35.4,47958.0,28.302,28.326,28.294,28.318,47958.0
2016-07-25 12:10:00,35.4,35.4,35.39,35.4,26970.0,28.318,28.318,28.31,28.318,26970.0
2016-07-25 12:15:00,35.39,35.4,35.37,35.37,101877.0,28.31,28.318,28.294,28.294,101877.0
2016-07-25 12:20:00,35.37,35.4,35.36,35.36,100791.0,28.294,28.318,28.286,28.286,100791.0
2016-07-25 12:25:00,35.37,35.39,35.36,35.39,59806.0,28.294,28.31,28.286,28.31,59806.0
2016-07-25 12:30:00,35.39,35.39,35.36,35.37,41049.0,28.31,28.31,28.286,28.294,41049.0
2016-07-25 12:35:00,35.38,35.38,35.36,35.36,67509.0,28.302,28.302,28.286,28.286,67509.0
2016-07-25 12:40:00,35.36,35.38,35.36,35.37,63873.0,28.286,28.302,28.286,28.294,63873.0
2016-07-25 12:45:00,35.38,35.4,35.37,35.4,42866.0,28.302,28.318,28.294,28.318,42866.0
2016-07-25 12:50:00,35.4,35.4,35.39,35.39,28639.0,28.318,28.318,28.31,28.31,28639.0
2016-07-25 12:55:00,35.39,35.4,35.39,35.4,19477.0,28.31,28.318,28.31,28.318,19477.0
2016-07-25 13:00:00,35.4,35.4,35.39,35.39,47454.0,28.318,28.318,28.31,28.31,47454.0
2016-07-25 13:05:00,35.39,35.4,35.39,35.4,248210.0,28.31,28.318,28.31,28.318,248210.0
2016-07-25 13:10:00,35.39,35.42,35.39,35.39,147470.0,28.31,28.334,28.31,28.31,147470.0
2016-07-25 13:15:00,35.4,35.41,35.39,35.41,41024.0,28.318,28.326,28.31,28.326,41024.0
2016-07-25 13:20:00,35.4,35.42,35.4,35.41,54383.0,28.318,28.334,28.318,28.326,54383.0
2016-07-25 13:25:00,35.41,35.42,35.41,35.41,48021.0,28.326,28.334,28.326,28.326,48021.0
2016-07-25 13:30:00,35.41,35.42,35.4,35.4,60202.0,28.326,28.334,28.318,28.318,60202.0
2016-07-25 13:35:00,35.4,35.42,35.4,35.42,48653.0,28.318,28.334,28.318,28.334,48653.0
2016-07-25 13:40:00,35.41,35.42,35.41,35.41,34955.0,28.326,28.334,28.326,28.326,34955.0
2016-07-25 13:45:00,35.41,35.42,35.41,35.41,33568.0,28.326,28.334,28.326,28.326,33568.0
2016-07-25 13:50:00,35.41,35.42,35.4,35.4,156545.0,28.326,28.334,28.318,28.318,156545.0
2016-07-25 13:55:00,35.4,35.42,35.4,35.4,51828.0,28.318,28.334,28.318,28.318,51828.0
2016-07-25 14:00:00,35.4,35.42,35.4,35.41,21865.0,28.318,28.334,28.318,28.326,21865.0
2016-07-25 14:05:00,35.41,35.44,35.41,35.43,82087.0,28.326,28.35,28.326,28.342,82087.0
2016-07-25 14:10:00,35.43,35.44,35.43,35.43,38977.0,28.342,28.35,28.342,28.342,38977.0
2016-07-25 14:15:00,35.43,35.44,35.42,35.42,59349.0,28.342,28.35,28.334,28.334,59349.0
2016-07-25 14:20:00,35.42,35.43,35.41,35.41,44672.0,28.334,28.342,28.326,28.326,44672.0
2016-07-25 14:25:00,35.41,35.42,35.4,35.4,37070.0,28.326,28.334,28.318,28.318,37070.0
2016-07-25 14:30:00,35.4,35.41,35.4,35.41,25021.0,28.318,28.326,28.318,28.326,25021.0
2016-07-25 14:35:00,35.41,35.41,35.39,35.4,48135.0,28.326,28.326,28.31,28.318,48135.0
2016-07-25 14:40:00,35.39,35.41,35.39,35.41,93226.0,28.31,28.326,28.31,28.326,93226.0
2016-07-25 14:45:00,35.41,35.42,35.39,35.41,84883.0,28.326,28.334,28.31,28.326,84883.0
2016-07-25 14:50:00,35.41,35.42,35.39,35.39,124279.0,28.326,28.334,28.31,28.31,124279.0
2016-07-25 14:55:00,35.39,35.4,35.38,35.4,51245.0,28.31,28.318,28.302,28.318,51245.0
2016-07-25 15:00:00,35.39,35.41,35.39,35.41,29534.0,28.31,28.326,28.31,28.326,29534.0
2016-07-25 15:05:00,35.41,35.41,35.4,35.4,54630.0,28.326,28.326,28.318,28.318,54630.0
2016-07-25 15:10:00,35.4,35.41,35.4,35.4,14832.0,28.318,28.326,28.318,28.318,14832.0
2016-07-25 15:15:00,35.4,35.4,35.39,35.39,87663.0,28.318,28.318,28.31,28.31,87663.0
2016-07-25 15:20:00,35.39,35.41,35.39,35.4,79848.0,28.31,28.326,28.31,28.318,79848.0
2016-07-25 15:25:00,35.41,35.41,35.39,35.4,44603.0,28.326,28.326,28.31,28.318,44603.0
2016-07-25 15:30:00,35.4,35.42,35.4,35.42,118594.0,28.318,28.334,28.318,28.334,118594.0
2016-07-25 15:35:00,35.41,35.43,35.41,35.43,53068.0,28.326,28.342,28.326,28.342,53068.0
2016-07-25 15:40:00,35.43,35.43,35.41,35.41,131566.0,28.342,28.342,28.326,28.326,131566.0
2016-07-25 15:45:00,35.41,35.42,35.4,35.4,387685.0,28.326,28.334,28.318,28.318,387685.0
2016-07-25 15:50:00,35.41,35.41,35.36,35.37,477895.0,28.326,28.326,28.286,28.294,477895.0
2016-07-25 15:55:00,35.37,35.39,35.36,35.39,987652.0,28.294,28.31,28.286,28.31,987652.0
2016-07-26 09:30:00,35.65,35.69,35.62,35.69,300635.0,28.518,28.55,28.494,28.55,300635.0
2016-07-26 09:35:00,35.69,35.72,35.68,35.71,219707.0,28.55,28.574,28.542,28.566,219707.0
2016-07-26 09:40:00,35.71,35.79,35.71,35.78,401449.0,28.566,28.63,28.566,28.622,401449.0
2016-07-26 09:45:00,35.79,35.8,35.77,35.8,211895.0,28.63,28.638,28.614,28.638,211895.0
2016-07-26 09:50:00,35.8,35.81,35.78,35.79,303910.0,28.638,28.646,28.622,28.63,303910.0
2016-07-26 09:55:00,35.8,35.8,35.78,35.8,49221.0,28.638,28.638,28.622,28.638,49221.0
2016-07-26 10:00:00,35.79,35.81,35.77,35.79,324061.0,28.63,28.646,28.614,28.63,324061.0
2016-07-26 10:05:00,35.79,35.8,35.75,35.76,102950.0,28.63,28.638,28.598,28.606,102950.0
2016-07-26 10:10:00,35.76,35.77,35.73,35.76,168689.0,28.606,28.614,28.582,28.606,168689.0
2016-07-26 10:15:00,35.75,35.76,35.73,35.76,91657.0,28.598,28.606,28.582,28.606,91657.0
2016-07-26 10:20:00,35.76,35.77,35.74,35.76,109175.0,28.606,28.614,28.59,28.606,109175.0
2016-07-26 10:25:00,35.76,35.78,35.76,35.77,74589.0,28.606,28.622,28.606,28.614,74589.0
2016-07-26 10:30:00,35.77,35.78,35.73,35.74,95491.0,28.614,28.622,28.582,28.59,95491.0
2016-07-26 10:35:00,35.74,35.75,35.73,35.73,60829.0,28.59,28.598,28.582,28.582,60829.0
2016-07-26 10:40:00,35.74,35.74,35.71,35.72,110382.0,28.59,28.59,28.566,28.574,110382.0
2016-07-26 10:45:00,35.72,35.74,35.71,35.73,101171.0,28.574,28.59,28.566,28.582,101171.0
2016-07-26 10:50:00,35.72,35.72,35.63,35.64,121742.0,28.574,28.574,28.502,28.51,121742.0
2016-07-26 10:55:00,35.64,35.67,35.61,35.62,405156.0,28.51,28.534,28.486,28.494,405156.0
2016-07-26 11:00:00,35.61,35.64,35.6,35.63,121950.0,28.486,28.51,28.478,28.502,121950.0
2016-07-26 11:05:00,35.62,35.64,35.6,35.62,113617.0,28.494,28.51,28.478,28.494,113617.0
2016-07-26 11:10:00,35.62,35.64,35.6,35.64,211003.0,28.494,28.51,28.478,28.51,211003.0
2016-07-26 11:15:00,35.64,35.67,35.63,35.66,62329.0,28.51,28.534,28.502,28.526,62329.0
2016-07-26 11:20:00,35.66,35.68,35.64,35.67,118033.0,28.526,28.542,28.51,28.534,118033.0
2016-07-26 11:25:00,35.67,35.67,35.64,35.66,197260.0,28.534,28.534,28.51,28.526,197260.0
2016-07-26 11:30:00,35.67,35.67,35.64,35.66,200398.0,28.534,28.534,28.51,28.526,200398.0
2016-07-26 11:35:00,35.66,35.67,35.64,35.66,264203.0,28.526,28.534,28.51,28.526,264203.0
2016-07-26 11:40:00,35.66,35.68,35.65,35.66,143565.0,28.526,28.542,28.518,28.526,143565.0
2016-07-26 11:45:00,35.66,35.67,35.65,35.66,66842.0,28.526,28.534,28.518,28.526,66842.0
2016-07-26 11:50:00,35.66,35.71,35.66,35.69,142044.0,28.526,28.566,28.526,28.55,142044.0
2016-07-26 11:55:00,35.69,35.69,35.67,35.67,56116.0,28.55,28.55,28.534,28.534,56116.0
2016-07-26 12:00:00,35.68,35.69,35.67,35.68,35352.0,28.542,28.55,28.534,28.542,35352.0
2016-07-26 12:05:00,35.68,35.69,35.67,35.68,28154.0,28.542,28.55,28.534,28.542,28154.0
2016-07-26 12:10:00,35.68,35.68,35.65,35.67,45765.0,28.542,28.542,28.518,28.534,45765.0
2016-07-26 12:15:00,35.67,35.68,35.66,35.67,37058.0,28.534,28.542,28.526,28.534,37058.0
2016-07-26 12:20:00,35.68,35.7,35.67,35.69,13510.0,28.542,28.558,28.534,28.55,13510.0
2016-07-26 12:25:00,35.69,35.75,35.69,35.74,872552.0,28.55,28.598,28.55,28.59,872552.0
2016-07-26 12:30:00,35.74,35.75,35.73,35.74,37470.0,28.59,28.598,28.582,28.59,37470.0
2016-07-26 12:35:00,35.74,35.74,35.73,35.74,75179.0,28.59,28.59,28.582,28.59,75179.0
2016-07-26 12:40:00,35.74,35.75,35.73,35.75,75920.0,28.59,28.598,28.582,28.598,75920.0
2016-07-26 12:45:00,35.75,35.76,35.74,35.75,144938.0,28.598,28.606,28.59,28.598,144938.0
2016-07-26 12:50:00,35.75,35.75,35.74,35.75,108797.0,28.598,28.598,28.59,28.598,108797.0
2016-07-26 12:55:00,35.75,35.75,35.72,35.73,113624.0,28.598,28.598,28.574,28.582,113624.0
2016-07-26 13:00:00,35.73,35.73,35.72,35.72,39143.0,28.582,28.582,28.574,28.574,39143.0
2016-07-26 13:05:00,35.73,35.74,35.72,35.73,78244.0,28.582,28.59,28.574,28.582,78244.0
2016-07-26 13:10:00,35.73,35.73,35.71,35.72,59222.0,28.582,28.582,28.566,28.574,59222.0
2016-07-26 13:15:00,35.73,35.74,35.72,35.73,47349.0,28.582,28.59,28.574,28.582,47349.0
2016-07-26 13:20:00,35.72,35.73,35.64,35.64,124907.0,28.574,28.582,28.51,28.51,124907.0
2016-07-26 13:25:00,35.65,35.66,35.64,35.66,77614.0,28.518,28.526,28.51,28.526,77614.0
2016-07-26 13:30:00,35.66,35.66,35.64,35.66,58424.0,28.526,28.526,28.51,28.526,58424.0
2016-07-26 13:35:00,35.66,35.68,35.64,35.67,64498.0,28.526,28.542,28.51,28.534,64498.0
2016-07-26 13:40:00,35.68,35.69,35.67,35.69,29911.0,28.542,28.55,28.534,28.55,29911.0
2016-07-26 13:45:00,35.69,35.69,35.68,35.69,34557.0,28.55,28.55,28.542,28.55,34557.0
2016-07-26 13:50:00,35.69,35.69,35.67,35.68,51751.0,28.55,28.55,28.534,28.542,51751.0
2016-07-26 13:55:00,35.68,35.69,35.67,35.69,21876.0,28.542,28.55,28.534,28.55,21876.0
2016-07-26 14:00:00,35.69,35.71,35.68,35.7,56842.0,28.55,28.566,28.542,28.558,56842.0
2016-07-26 14:05:00,35.7,35.71,35.69,35.7,189472.0,28.558,28.566,28.55,28.558,189472.0
2016-07-26 14:10:00,35.7,35.72,35.69,35.72,84955.0,28.558,28.574,28.55,28.574,84955.0
2016-07-26 14:15:00,35.72,35.73,35.71,35.73,144645.0,28.574,28.582,28.566,28.582,144645.0
2016-07-26 14:20:00,35.73,35.75,35.71,35.75,269828.0,28.582,28.598,28.566,28.598,269828.0
2016-07-26 14:25:00,35.74,35.77,35.74,35.74,82713.0,28.59,28.614,28.59,28.59,82713.0
2016-07-26 14:30:00,35.74,35.78,35.74,35.75,90093.0,28.59,28.622,28.59,28.598,90093.0
2016-07-26 14:35:00,35.75,35.77,35.75,35.76,42285.0,28.598,28.614,28.598,28.606,42285.0
2016-07-26 14:40:00,35.76,35.78,35.76,35.77,64893.0,28.606,28.622,28.606,28.614,64893.0
2016-07-26 14:45:00,35.77,35.77,35.75,35.76,101376.0,28.614,28.614,28.598,28.606,101376.0
2016-07-26 14:50:00,35.76,35.76,35.75,35.76,23501.0,28.606,28.606,28.598,28.606,23501.0
2016-07-26 14:55:00,35.76,35.76,35.75,35.75,76203.0,28.606,28.606,28.598,28.598,76203.0
2016-07-26 15:00:00,35.75,35.78,35.75,35.77,366135.0,28.598,28.622,28.598,28.614,366135.0
2016-07-26 15:05:00,35.78,35.8,35.77,35.8,172699.0,28.622,28.638,28.614,28.638,172699.0
2016-07-26 15:10:00,35.8,35.8,35.78,35.79,111125.0,28.638,28.638,28.622,28.63,111125.0
2016-07-26 15:15:00,35.79,35.8,35.76,35.76,190612.0,28.63,28.638,28.606,28.606,190612.0
2016-07-26 15:20:00,35.76,35.78,35.76,35.78,53949.0,28.606,28.622,28.606,28.622,53949.0
2016-07-26 15:25:00,35.78,35.79,35.76,35.78,103013.0,28.622,28.63,28.606,28.622,103013.0
2016-07-26 15:30:00,35.78,35.78,35.77,35.78,79016.0,28.622,28.622,28.614,28.622,79016.0
2016-07-26 15:35:00,35.78,35.79,35.77,35.78,91643.0,28.622,28.63,28.614,28.622,91643.0
2016-07-26 15:40:00,35.78,35.79,35.77,35.79,104142.0,28.622,28.63,28.614,28.63,104142.0
2016-07-26 15:45:00,35.79,35.81,35.78,35.79,347505.0,28.63,28.646,28.622,28.63,347505.0
2016-07-26 15:50:00,35.8,35.8,35.77,35.8,427925.0,28.638,28.638,28.614,28.638,427925.0
2016-07-26 15:55:00,35.8,35.82,35.78,35.79,1150459.0,28.638,28.654,28.622,28.63,1150459.0
2016-07-27 09:30:00,35.7,35.78,35.68,35.77,282210.0,28.558,28.622,28.542,28.614,282210.0
2016-07-27 09:35:00,35.76,35.8,35.76,35.78,255943.0,28.606,28.638,28.606,28.622,255943.0
2016-07-27 09:40:00,35.79,35.79,35.74,35.74,224948.0,28.63,28.63,28.59,28.59,224948.0
2016-07-27 09:45:00,35.74,35.74,35.72,35.73,213844.0,28.59,28.59,28.574,28.582,213844.0
2016-07-27 09:50:00,35.73,35.77,35.72,35.76,193321.0,28.582,28.614,28.574,28.606,193321.0
2016-07-27 09:55:00,35.77,35.8,35.76,35.79,141004.0,28.614,28.638,28.606,28.63,141004.0
2016-07-27 10:00:00,35.79,35.81,35.78,35.8,191130.0,28.63,28.646,28.622,28.638,191130.0
2016-07-27 10:05:00,35.8,35.81,35.78,35.78,62573.0,28.638,28.646,28.622,28.622,62573.0
2016-07-27 10:10:00,35.78,35.8,35.77,35.78,95596.0,28.622,28.638,28.614,28.622,95596.0
2016-07-27 10:15:00,35.78,35.78,35.77,35.77,24481.0,28.622,28.622,28.614,28.614,24481.0
2016-07-27 10:20:00,35.77,35.78,35.75,35.77,302869.0,28.614,28.622,28.598,28.614,302869.0
2016-07-27 10:25:00,35.77,35.77,35.74,35.76,137050.0,28.614,28.614,28.59,28.606,137050.0
2016-07-27 10:30:00,35.75,35.76,35.69,35.7,195030.0,28.598,28.606,28.55,28.558,195030.0
2016-07-27 10:35:00,35.7,35.72,35.69,35.7,321436.0,28.558,28.574,28.55,28.558,321436.0
2016-07-27 10:40:00,35.69,35.69,35.65,35.67,110980.0,28.55,28.55,28.518,28.534,110980.0
2016-07-27 10:45:00,35.66,35.67,35.65,35.66,63517.0,28.526,28.534,28.518,28.526,63517.0
2016-07-27 10:50:00,35.66,35.69,35.65,35.68,223465.0,28.526,28.55,28.518,28.542,223465.0
2016-07-27 10:55:00,35.68,35.69,35.66,35.66,81474.0,28.542,28.55,28.526,28.526,81474.0
2016-07-27 11:00:00,35.66,35.67,35.65,35.67,125413.0,28.526,28.534,28.518,28.534,125413.0
2016-07-27 11:05:00,35.67,35.68,35.66,35.66,69540.0,28.534,28.542,28.526,28.526,69540.0
2016-07-27 11:10:00,35.66,35.67,35.64,35.65,54452.0,28.526,28.534,28.51,28.518,54452.0
2016-07-27 11:15:00,35.64,35.65,35.61,35.62,61387.0,28.51,28.518,28.486,28.494,61387.0
2016-07-27 11:20:00,35.62,35.62,35.59,35.61,186958.0,28.494,28.494,28.47,28.486,186958.0
2016-07-27 11:25:00,35.62,35.65,35.62,35.64,133642.0,28.494,28.518,28.494,28.51,133642.0
2016-07-27 11:30:00,35.64,35.64,35.6,35.62,119301.0,28.51,28.51,28.478,28.494,119301.0
2016-07-27 11:35:00,35.62,35.65,35.61,35.63,157636.0,28.494,28.518,28.486,28.502,157636.0
2016-07-27 11:40:00,35.62,35.64,35.61,35.64,86004.0,28.494,28.51,28.486,28.51,86004.0
2016-07-27 11:45:00,35.64,35.64,35.61,35.62,30022.0,28.51,28.51,28.486,28.494,30022.0
2016-07-27 11:50:00,35.63,35.64,35.62,35.63,39500.0,28.502,28.51,28.494,28.502,39500.0
2016-07-27 11:55:00,35.63,35.64,35.6,35.61,31563.0,28.502,28.51,28.478,28.486,31563.0
2016-07-27 12:00:00,35.61,35.62,35.6,35.61,23483.0,28.486,28.494,28.478,28.486,23483.0
2016-07-27 12:05:00,35.61,35.62,35.59,35.61,38805.0,28.486,28.494,28.47,28.486,38805.0
2016-07-27 12:10:00,35.61,35.61,35.59,35.59,37029.0,28.486,28.486,28.47,28.47,37029.0
2016-07-27 12:15:00,35.59,35.61,35.59,35.6,39791.0,28.47,28.486,28.47,28.478,39791.0
2016-07-27 12:20:00,35.6,35.6,35.58,35.58,127895.0,28.478,28.478,28.462,28.462,127895.0
2016-07-27 12:25:00,35.59,35.59,35.57,35.58,42351.0,28.47,28.47,28.454,28.462,42351.0
2016-07-27 12:30:00,35.58,35.58,35.56,35.57,84151.0,28.462,28.462,28.446,28.454,84151.0
2016-07-27 12:35:00,35.57,35.58,35.56,35.58,29549.0,28.454,28.462,28.446,28.462,29549.0
2016-07-27 12:40:00,35.58,35.59,35.57,35.58,79826.0,28.462,28.47,28.454,28.462,79826.0
2016-07-27 12:45:00,35.58,35.58,35.55,35.55,30203.0,28.462,28.462,28.438,28.438,30203.0
2016-07-27 12:50:00,35.55,35.56,35.53,35.54,108802.0,28.438,28.446,28.422,28.43,108802.0
2016-07-27 12:55:00,35.54,35.56,35.53,35.55,193451.0,28.43,28.446,28.422,28.438,193451.0
2016-07-27 13:00:00,35.55,35.56,35.53,35.55,164178.0,28.438,28.446,28.422,28.438,164178.0
2016-07-27 13:05:00,35.55,35.55,35.53,35.54,27718.0,28.438,28.438,28.422,28.43,27718.0
2016-07-27 13:10:00,35.54,35.54,35.51,35.52,76858.0,28.43,28.43,28.406,28.414,76858.0
2016-07-27 13:15:00,35.52,35.53,35.51,35.52,51091.0,28.414,28.422,28.406,28.414,51091.0
2016-07-27 13:20:00,35.52,35.54,35.52,35.54,42527.0,28.414,28.43,28.414,28.43,42527.0
2016-07-27 13:25:00,35.54,35.55,35.52,35.52,74261.0,28.43,28.438,28.414,28.414,74261.0
2016-07-27 13:30:00,35.52,35.53,35.52,35.52,87478.0,28.414,28.422,28.414,28.414,87478.0
2016-07-27 13:35:00,35.52,35.54,35.52,35.52,105263.0,28.414,28.43,28.414,28.414,105263.0
2016-07-27 13:40:00,35.52,35.56,35.52,35.56,72380.0,28.414,28.446,28.414,28.446,72380.0
2016-07-27 13:45:00,35.56,35.58,35.56,35.58,40363.0,28.446,28.462,28.446,28.462,40363.0
2016-07-27 13:50:00,35.58,35.59,35.56,35.57,145026.0,28.462,28.47,28.446,28.454,145026.0
2016-07-27 13:55:00,35.57,35.59,35.56,35.57,88381.0,28.454,28.47,28.446,28.454,88381.0
2016-07-27 14:00:00,35.57,35.58,35.42,35.48,536258.0,28.454,28.462,28.334,28.382,536258.0
2016-07-27 14:05:00,35.48,35.58,35.47,35.52,155425.0,28.382,28.462,28.374,28.414,155425.0
2016-07-27 14:10:00,35.52,35.58,35.48,35.51,178159.0,28.414,28.462,28.382,28.406,178159.0
2016-07-27 14:15:00,35.5,35.67,35.5,35.64,410962.0,28.398,28.534,28.398,28.51,410962.0
2016-07-27 14:20:00,35.64,35.69,35.62,35.64,468031.0,28.51,28.55,28.494,28.51,468031.0
2016-07-27 14:25:00,35.65,35.65,35.6,35.61,82157.0,28.518,28.518,28.478,28.486,82157.0
2016-07-27 14:30:00,35.61,35.65,35.6,35.64,93435.0,28.486,28.518,28.478,28.51,93435.0
2016-07-27 14:35:00,35.65,35.7,35.63,35.65,154054.0,28.518,28.558,28.502,28.518,154054.0
2016-07-27 14:40:00,35.65,35.67,35.64,35.67,74009.0,28.518,28.534,28.51,28.534,74009.0
2016-07-27 14:45:00,35.66,35.68,35.65,35.67,87267.0,28.526,28.542,28.518,28.534,87267.0
2016-07-27 14:50:00,35.67,35.72,35.64,35.7,473866.0,28.534,28.574,28.51,28.558,473866.0
2016-07-27 14:55:00,35.7,35.73,35.69,35.72,174012.0,28.558,28.582,28.55,28.574,174012.0
2016-07-27 15:00:00,35.72,35.76,35.72,35.75,135543.0,28.574,28.606,28.574,28.598,135543.0
2016-07-27 15:05:00,35.75,35.76,35.72,35.73,131062.0,28.598,28.606,28.574,28.582,131062.0
2016-07-27 15:10:00,35.72,35.74,35.71,35.73,79316.0,28.574,28.59,28.566,28.582,79316.0
2016-07-27 15:15:00,35.73,35.78,35.73,35.75,203329.0,28.582,28.622,28.582,28.598,203329.0
2016-07-27 15:20:00,35.75,35.78,35.72,35.75,232975.0,28.598,28.622,28.574,28.598,232975.0
2016-07-27 15:25:00,35.74,35.75,35.7,35.72,186118.0,28.59,28.598,28.558,28.574,186118.0
2016-07-27 15:30:00,35.72,35.76,35.72,35.76,157132.0,28.574,28.606,28.574,28.606,157132.0
2016-07-27 15:35:00,35.76,35.77,35.74,35.75,141006.0,28.606,28.614,28.59,28.598,141006.0
2016-07-27 15:40:00,35.74,35.78,35.74,35.75,297876.0,28.59,28.622,28.59,28.598,297876.0
2016-07-27 15:45:00,35.74,35.75,35.66,35.66,423650.0,28.59,28.598,28.526,28.526,423650.0
2016-07-27 15:50:00,35.66,35.69,35.66,35.68,182770.0,28.526,28.55,28.526,28.542,182770.0
2016-07-27 15:55:00,35.68,35.68,35.65,35.66,720623.0,28.542,28.542,28.518,28.526,720623.0
2016-07-28 09:30:00,35.51,35.53,35.49,35.49,419363.0,28.406,28.422,28.39,28.39,419363.0
2016-07-28 09:35:00,35.5,35.5,35.41,35.41,421803.0,28.398,28.398,28.326,28.326,421803.0
2016-07-28 09:40:00,35.41,35.45,35.4,35.45,229272.0,28.326,28.358,28.318,28.358,229272.0
2016-07-28 09:45:00,35.45,35.47,35.42,35.45,194684.0,28.358,28.374,28.334,28.358,194684.0
2016-07-28 09:50:00,35.46,35.52,35.46,35.52,168872.0,28.366,28.414,28.366,28.414,168872.0
2016-07-28 09:55:00,35.52,35.52,35.49,35.51,109367.0,28.414,28.414,28.39,28.406,109367.0
2016-07-28 10:00:00,35.51,35.54,35.5,35.5,128557.0,28.406,28.43,28.398,28.398,128557.0
2016-07-28 10:05:00,35.5,35.53,35.49,35.51,82586.0,28.398,28.422,28.39,28.406,82586.0
2016-07-28 10:10:00,35.51,35.52,35.42,35.44,179525.0,28.406,28.414,28.334,28.35,179525.0
2016-07-28 10:15:00,35.44,35.46,35.42,35.43,279948.0,28.35,28.366,28.334,28.342,279948.0
2016-07-28 10:20:00,35.42,35.45,35.41,35.45,90831.0,28.334,28.358,28.326,28.358,90831.0
2016-07-28 10:25:00,35.44,35.46,35.43,35.46,195181.0,28.35,28.366,28.342,28.366,195181.0
2016-07-28 10:30:00,35.46,35.48,35.44,35.45,59493.0,28.366,28.382,28.35,28.358,59493.0
2016-07-28 10:35:00,35.45,35.46,35.4,35.41,164986.0,28.358,28.366,28.318,28.326,164986.0
2016-07-28 10:40:00,35.41,35.45,35.41,35.45,92786.0,28.326,28.358,28.326,28.358,92786.0
2016-07-28 10:45:00,35.44,35.44,35.41,35.43,207403.0,28.35,28.35,28.326,28.342,207403.0
2016-07-28 10:50:00,35.44,35.44,35.42,35.43,83698.0,28.35,28.35,28.334,28.342,83698.0
2016-07-28 10:55:00,35.42,35.43,35.39,35.4,91420.0,28.334,28.342,28.31,28.318,91420.0
2016-07-28 11:00:00,35.4,35.42,35.39,35.41,66442.0,28.318,28.334,28.31,28.326,66442.0
2016-07-28 11:05:00,35.41,35.42,35.39,35.4,63771.0,28.326,28.334,28.31,28.318,63771.0
2016-07-28 11:10:00,35.4,35.42,35.38,35.41,72468.0,28.318,28.334,28.302,28.326,72468.0
2016-07-28 11:15:00,35.42,35.44,35.41,35.43,123390.0,28.334,28.35,28.326,28.342,123390.0
2016-07-28 11:20:00,35.42,35.44,35.42,35.44,63121.0,28.334,28.35,28.334,28.35,63121.0
2016-07-28 11:25:00,35.44,35.44,35.42,35.42,98482.0,28.35,28.35,28.334,28.334,98482.0
2016-07-28 11:30:00,35.42,35.44,35.37,35.38,188442.0,28.334,28.35,28.294,28.302,188442.0
2016-07-28 11:35:00,35.38,35.4,35.37,35.39,98636.0,28.302,28.318,28.294,28.31,98636.0
2016-07-28 11:40:00,35.39,35.4,35.38,35.4,47952.0,28.31,28.318,28.302,28.318,47952.0
2016-07-28 11:45:00,35.4,35.42,35.39,35.41,105988.0,28.318,28.334,28.31,28.326,105988.0
2016-07-28 11:50:00,35.41,35.42,35.39,35.41,54215.0,28.326,28.334,28.31,28.326,54215.0
2016-07-28 11:55:00,35.41,35.42,35.4,35.41,88574.0,28.326,28.334,28.318,28.326,88574.0
2016-07-28 12:00:00,35.4,35.41,35.4,35.41,6461.0,28.318,28.326,28.318,28.326,6461.0
2016-07-28 12:05:00,35.4,35.41,35.39,35.4,50323.0,28.318,28.326,28.31,28.318,50323.0
2016-07-28 12:10:00,35.4,35.41,35.4,35.41,16678.0,28.318,28.326,28.318,28.326,16678.0
2016-07-28 12:15:00,35.41,35.41,35.39,35.4,24967.0,28.326,28.326,28.31,28.318,24967.0
2016-07-28 12:20:00,35.4,35.4,35.38,35.39,32659.0,28.318,28.318,28.302,28.31,32659.0
2016-07-28 12:25:00,35.39,35.39,35.37,35.39,19887.0,28.31,28.31,28.294,28.31,19887.0
2016-07-28 12:30:00,35.39,35.4,35.39,35.39,16927.0,28.31,28.318,28.31,28.31,16927.0
2016-07-28 12:35:00,35.4,35.4,35.38,35.39,14289.0,28.318,28.318,28.302,28.31,14289.0
2016-07-28 12:40:00,35.38,35.4,35.38,35.39,24552.0,28.302,28.318,28.302,28.31,24552.0
2016-07-28 12:45:00,35.39,35.41,35.38,35.4,95414.0,28.31,28.326,28.302,28.318,95414.0
2016-07-28 12:50:00,35.4,35.41,35.39,35.4,27173.0,28.318,28.326,28.31,28.318,27173.0
2016-07-28 12:55:00,35.4,35.4,35.38,35.39,64811.0,28.318,28.318,28.302,28.31,64811.0
2016-07-28 13:00:00,35.39,35.4,35.38,35.39,50739.0,28.31,28.318,28.302,28.31,50739.0
2016-07-28 13:05:00,35.39,35.39,35.38,35.39,106612.0,28.31,28.31,28.302,28.31,106612.0
2016-07-28 13:10:00,35.38,35.4,35.38,35.38,112221.0,28.302,28.318,28.302,28.302,112221.0
2016-07-28 13:15:00,35.38,35.4,35.37,35.39,159078.0,28.302,28.318,28.294,28.31,159078.0
2016-07-28 13:20:00,35.39,35.39,35.37,35.37,30187.0,28.31,28.31,28.294,28.294,30187.0
2016-07-28 13:25:00,35.37,35.39,35.37,35.39,19238.0,28.294,28.31,28.294,28.31,19238.0
2016-07-28 13:30:00,35.39,35.4,35.38,35.4,156107.0,28.31,28.318,28.302,28.318,156107.0
2016-07-28 13:35:00,35.4,35.4,35.38,35.38,122122.0,28.318,28.318,28.302,28.302,122122.0
2016-07-28 13:40:00,35.38,35.39,35.36,35.37,103749.0,28.302,28.31,28.286,28.294,103749.0
2016-07-28 13:45:00,35.37,35.38,35.36,35.37,62470.0,28.294,28.302,28.286,28.294,62470.0
2016-07-28 13:50:00,35.38,35.39,35.35,35.37,397122.0,28.302,28.31,28.278,28.294,397122.0
2016-07-28 13:55:00,35.38,35.43,35.37,35.43,201134.0,28.302,28.342,28.294,28.342,201134.0
2016-07-28 14:00:00,35.43,35.44,35.42,35.44,115016.0,28.342,28.35,28.334,28.35,115016.0
2016-07-28 14:05:00,35.43,35.45,35.41,35.44,202707.0,28.342,28.358,28.326,28.35,202707.0
2016-07-28 14:10:00,35.45,35.45,35.41,35.41,104537.0,28.358,28.358,28.326,28.326,104537.0
2016-07-28 14:15:00,35.42,35.45,35.41,35.42,123256.0,28.334,28.358,28.326,28.334,123256.0
2016-07-28 14:20:00,35.43,35.46,35.42,35.45,83083.0,28.342,28.366,28.334,28.358,83083.0
2016-07-28 14:25:00,35.45,35.46,35.42,35.43,127194.0,28.358,28.366,28.334,28.342,127194.0
2016-07-28 14:30:00,35.44,35.44,35.42,35.44,149903.0,28.35,28.35,28.334,28.35,149903.0
2016-07-28 14:35:00,35.44,35.46,35.44,35.44,106012.0,28.35,28.366,28.35,28.35,106012.0
2016-07-28 14:40:00,35.44,35.46,35.43,35.45,40680.0,28.35,28.366,28.342,28.358,40680.0
2016-07-28 14:45:00,35.45,35.47,35.43,35.44,79372.0,28.358,28.374,28.342,28.35,79372.0
2016-07-28 14:50:00,35.44,35.45,35.43,35.44,56790.0,28.35,28.358,28.342,28.35,56790.0
2016-07-28 14:55:00,35.44,35.44,35.42,35.43,29659.0,28.35,28.35,28.334,28.342,29659.0
2016-07-28 15:00:00,35.44,35.46,35.42,35.44,148765.0,28.35,28.366,28.334,28.35,148765.0
2016-07-28 15:05:00,35.44,35.45,35.42,35.44,40323.0,28.35,28.358,28.334,28.35,40323.0
2016-07-28 15:10:00,35.44,35.45,35.43,35.44,54780.0,28.35,28.358,28.342,28.35,54780.0
2016-07-28 15:15:00,35.45,35.46,35.44,35.45,38072.0,28.358,28.366,28.35,28.358,38072.0
2016-07-28 15:20:00,35.45,35.47,35.44,35.47,28674.0,28.358,28.374,28.35,28.374,28674.0
2016-07-28 15:25:00,35.47,35.48,35.46,35.47,78444.0,28.374,28.382,28.366,28.374,78444.0
2016-07-28 15:30:00,35.47,35.47,35.46,35.47,30860.0,28.374,28.374,28.366,28.374,30860.0
2016-07-28 15:35:00,35.47,35.48,35.46,35.48,75727.0,28.374,28.382,28.366,28.382,75727.0
2016-07-28 15:40:00,35.48,35.5,35.48,35.5,76026.0,28.382,28.398,28.382,28.398,76026.0
2016-07-28 15:45:00,35.5,35.5,35.48,35.49,272422.0,28.398,28.398,28.382,28.39,272422.0
2016-07-28 15:50:00,35.48,35.49,35.47,35.48,167348.0,28.382,28.39,28.374,28.382,167348.0
2016-07-28 15:55:00,35.48,35.49,35.46,35.48,764731.0,28.382,28.39,28.366,28.382,764731.0
2016-07-29 09:30:00,35.19,35.25,35.16,35.25,438349.0,28.15,28.198,28.126,28.198,438349.0
2016-07-29 09:35:00,35.25,35.26,35.21,35.21,328406.0,28.198,28.206,28.166,28.166,328406.0
2016-07-29 09:40:00,35.21,35.23,35.19,35.21,267639.0,28.166,28.182,28.15,28.166,267639.0
2016-07-29 09:45:00,35.21,35.23,35.19,35.21,182266.0,28.166,28.182,28.15,28.166,182266.0
2016-07-29 09:50:00,35.21,35.21,35.18,35.18,225430.0,28.166,28.166,28.142,28.142,225430.0
2016-07-29 09:55:00,35.18,35.21,35.17,35.2,182828.0,28.142,28.166,28.134,28.158,182828.0
2016-07-29 10:00:00,35.19,35.23,35.15,35.16,261082.0,28.15,28.182,28.118,28.126,261082.0
2016-07-29 10:05:00,35.16,35.19,35.15,35.18,123026.0,28.126,28.15,28.118,28.142,123026.0
2016-07-29 10:10:00,35.19,35.24,35.17,35.23,262569.0,28.15,28.19,28.134,28.182,262569.0
2016-07-29 10:15:00,35.22,35.22,35.18,35.2,108547.0,28.174,28.174,28.142,28.158,108547.0
2016-07-29 10:20:00,35.2,35.22,35.19,35.2,56706.0,28.158,28.174,28.15,28.158,56706.0
2016-07-29 10:25:00,35.2,35.2,35.18,35.19,125672.0,28.158,28.158,28.142,28.15,125672.0
2016-07-29 10:30:00,35.19,35.2,35.18,35.19,42810.0,28.15,28.158,28.142,28.15,42810.0
2016-07-29 10:35:00,35.19,35.27,35.19,35.25,203907.0,28.15,28.214,28.15,28.198,203907.0
2016-07-29 10:40:00,35.25,35.27,35.25,35.27,212186.0,28.198,28.214,28.198,28.214,212186.0
2016-07-29 10:45:00,35.27,35.32,35.26,35.3,292101.0,28.214,28.254,28.206,28.238,292101.0
2016-07-29 10:50:00,35.31,35.34,35.29,35.31,339428.0,28.246,28.27,28.23,28.246,339428.0
2016-07-29 10:55:00,35.31,35.32,35.3,35.31,100400.0,28.246,28.254,28.238,28.246,100400.0
2016-07-29 11:00:00,35.31,35.34,35.3,35.34,106227.0,28.246,28.27,28.238,28.27,106227.0
2016-07-29 11:05:00,35.34,35.36,35.33,35.34,63426.0,28.27,28.286,28.262,28.27,63426.0
2016-07-29 11:10:00,35.34,35.37,35.33,35.35,293500.0,28.27,28.294,28.262,28.278,293500.0
2016-07-29 11:15:00,35.36,35.37,35.34,35.34,180955.0,28.286,28.294,28.27,28.27,180955.0
2016-07-29 11:20:00,35.34,35.38,35.33,35.38,149993.0,28.27,28.302,28.262,28.302,149993.0
2016-07-29 11:25:00,35.37,35.38,35.32,35.33,274109.0,28.294,28.302,28.254,28.262,274109.0
2016-07-29 11:30:00,35.33,35.35,35.32,35.35,199619.0,28.262,28.278,28.254,28.278,199619.0
2016-07-29 11:35:00,35.35,35.39,35.34,35.39,147419.0,28.278,28.31,28.27,28.31,147419.0
2016-07-29 11:40:00,35.39,35.4,35.36,35.38,291706.0,28.31,28.318,28.286,28.302,291706.0
2016-07-29 11:45:00,35.38,35.41,35.38,35.4,461729.0,28.302,28.326,28.302,28.318,461729.0
2016-07-29 11:50:00,35.4,35.4,35.38,35.4,44853.0,28.318,28.318,28.302,28.318,44853.0
2016-07-29 11:55:00,35.4,35.4,35.39,35.4,44643.0,28.318,28.318,28.31,28.318,44643.0
2016-07-29 12:00:00,35.4,35.45,35.39,35.45,272827.0,28.318,28.358,28.31,28.358,272827.0
2016-07-29 12:05:00,35.45,35.46,35.45,35.46,63818.0,28.358,28.366,28.358,28.366,63818.0
2016-07-29 12:10:00,35.46,35.46,35.45,35.45,38196.0,28.366,28.366,28.358,28.358,38196.0
2016-07-29 12:15:00,35.46,35.46,35.44,35.45,325402.0,28.366,28.366,28.35,28.358,325402.0
2016-07-29 12:20:00,35.45,35.45,35.44,35.45,118389.0,28.358,28.358,28.35,28.358,118389.0
2016-07-29 12:25:00,35.45,35.46,35.44,35.45,129805.0,28.358,28.366,28.35,28.358,129805.0
2016-07-29 12:30:00,35.45,35.47,35.45,35.45,56067.0,28.358,28.374,28.358,28.358,56067.0
2016-07-29 12:35:00,35.45,35.48,35.45,35.47,90476.0,28.358,28.382,28.358,28.374,90476.0
2016-07-29 12:40:00,35.46,35.47,35.44,35.47,96842.0,28.366,28.374,28.35,28.374,96842.0
2016-07-29 12:45:00,35.46,35.47,35.44,35.47,159491.0,28.366,28.374,28.35,28.374,159491.0
2016-07-29 12:50:00,35.47,35.49,35.46,35.49,189957.0,28.374,28.39,28.366,28.39,189957.0
2016-07-29 12:55:00,35.48,35.51,35.48,35.5,147944.0,28.382,28.406,28.382,28.398,147944.0
2016-07-29 13:00:00,35.5,35.5,35.47,35.49,300783.0,28.398,28.398,28.374,28.39,300783.0
2016-07-29 13:05:00,35.49,35.52,35.49,35.52,127258.0,28.39,28.414,28.39,28.414,127258.0
2016-07-29 13:10:00,35.52,35.54,35.51,35.54,147855.0,28.414,28.43,28.406,28.43,147855.0
2016-07-29 13:15:00,35.54,35.54,35.51,35.52,80653.0,28.43,28.43,28.406,28.414,80653.0
2016-07-29 13:20:00,35.52,35.53,35.5,35.52,98543.0,28.414,28.422,28.398,28.414,98543.0
2016-07-29 13:25:00,35.52,35.54,35.52,35.54,37709.0,28.414,28.43,28.414,28.43,37709.0
2016-07-29 13:30:00,35.54,35.54,35.5,35.52,182621.0,28.43,28.43,28.398,28.414,182621.0
2016-07-29 13:35:00,35.52,35.53,35.5,35.51,76101.0,28.414,28.422,28.398,28.406,76101.0
2016-07-29 13:40:00,35.51,35.52,35.5,35.51,92869.0,28.406,28.414,28.398,28.406,92869.0
2016-07-29 13:45:00,35.51,35.53,35.5,35.52,89001.0,28.406,28.422,28.398,28.414,89001.0
2016-07-29 13:50:00,35.53,35.54,35.5,35.51,224187.0,28.422,28.43,28.398,28.406,224187.0
2016-07-29 13:55:00,35.51,35.51,35.49,35.5,116291.0,28.406,28.406,28.39,28.398,116291.0
2016-07-29 14:00:00,35.5,35.5,35.48,35.48,55404.0,28.398,28.398,28.382,28.382,55404.0
2016-07-29 14:05:00,35.49,35.49,35.47,35.48,132398.0,28.39,28.39,28.374,28.382,132398.0
2016-07-29 14:10:00,35.48,35.49,35.47,35.48,41293.0,28.382,28.39,28.374,28.382,41293.0
2016-07-29 14:15:00,35.48,35.49,35.47,35.48,20280.0,28.382,28.39,28.374,28.382,20280.0
2016-07-29 14:20:00,35.48,35.51,35.48,35.5,154359.0,28.382,28.406,28.382,28.398,154359.0
2016-07-29 14:25:00,35.51,35.51,35.49,35.5,113128.0,28.406,28.406,28.39,28.398,113128.0
2016-07-29 14:30:00,35.51,35.51,35.48,35.48,68134.0,28.406,28.406,28.382,28.382,68134.0
2016-07-29 14:35:00,35.48,35.49,35.44,35.45,84350.0,28.382,28.39,28.35,28.358,84350.0
2016-07-29 14:40:00,35.45,35.45,35.44,35.45,17426.0,28.358,28.358,28.35,28.358,17426.0
2016-07-29 14:45:00,35.45,35.46,35.44,35.45,23521.0,28.358,28.366,28.35,28.358,23521.0
2016-07-29 14:50:00,35.45,35.47,35.45,35.47,110481.0,28.358,28.374,28.358,28.374,110481.0
2016-07-29 14:55:00,35.46,35.47,35.45,35.45,171631.0,28.366,28.374,28.358,28.358,171631.0
2016-07-29 15:00:00,35.45,35.46,35.41,35.41,410730.0,28.358,28.366,28.326,28.326,410730.0
2016-07-29 15:05:00,35.41,35.42,35.38,35.41,506531.0,28.326,28.334,28.302,28.326,506531.0
2016-07-29 15:10:00,35.41,35.41,35.38,35.38,546585.0,28.326,28.326,28.302,28.302,546585.0
2016-07-29 15:15:00,35.39,35.39,35.37,35.38,644999.0,28.31,28.31,28.294,28.302,644999.0
2016-07-29 15:20:00,35.39,35.4,35.38,35.4,222656.0,28.31,28.318,28.302,28.318,222656.0
2016-07-29 15:25:00,35.39,35.4,35.39,35.39,196868.0,28.31,28.318,28.31,28.31,196868.0
2016-07-29 15:30:00,35.4,35.4,35.38,35.39,226228.0,28.318,28.318,28.302,28.31,226228.0
2016-07-29 15:35:00,35.39,35.4,35.38,35.39,422892.0,28.31,28.318,28.302,28.31,422892.0
2016-07-29 15:40:00,35.38,35.4,35.37,35.38,988352.0,28.302,28.318,28.294,28.302,988352.0
2016-07-29 15:45:00,35.38,35.43,35.38,35.43,866885.0,28.302,28.342,28.302,28.342,866885.0
2016-07-29 15:50:00,35.43,35.45,35.42,35.43,713195.0,28.342,28.358,28.334,28.342,713195.0
2016-07-29 15:55:00,35.44,35.46,35.42,35.43,1658208.0,28.35,28.366,28.334,28.342,1658208.0
2016-08-01 09:30:00,35.6,35.6,35.52,35.53,528301.0,28.478,28.478,28.414,28.422,528301.0
2016-08-01 09:35:00,35.52,35.53,35.47,35.47,511008.0,28.414,28.422,28.374,28.374,511008.0
2016-08-01 09:40:00,35.47,35.49,35.44,35.48,367771.0,28.374,28.39,28.35,28.382,367771.0
2016-08-01 09:45:00,35.48,35.51,35.46,35.46,314975.0,28.382,28.406,28.366,28.366,314975.0
2016-08-01 09:50:00,35.46,35.49,35.46,35.47,466013.0,28.366,28.39,28.366,28.374,466013.0
2016-08-01 09:55:00,35.48,35.48,35.45,35.47,258467.0,28.382,28.382,28.358,28.374,258467.0
2016-08-01 10:00:00,35.47,35.48,35.44,35.45,258720.0,28.374,28.382,28.35,28.358,258720.0
2016-08-01 10:05:00,35.44,35.49,35.44,35.48,107199.0,28.35,28.39,28.35,28.382,107199.0
2016-08-01 10:10:00,35.49,35.51,35.48,35.49,129796.0,28.39,28.406,28.382,28.39,129796.0
2016-08-01 10:15:00,35.48,35.55,35.48,35.54,189292.0,28.382,28.438,28.382,28.43,189292.0
2016-08-01 10:20:00,35.55,35.55,35.52,35.53,218768.0,28.438,28.438,28.414,28.422,218768.0
2016-08-01 10:25:00,35.53,35.55,35.52,35.53,231769.0,28.422,28.438,28.414,28.422,231769.0
2016-08-01 10:30:00,35.52,35.55,35.51,35.52,154186.0,28.414,28.438,28.406,28.414,154186.0
2016-08-01 10:35:00,35.52,35.53,35.48,35.5,87003.0,28.414,28.422,28.382,28.398,87003.0
2016-08-01 10:40:00,35.5,35.54,35.49,35.53,177586.0,28.398,28.43,28.39,28.422,177586.0
2016-08-01 10:45:00,35.53,35.56,35.51,35.55,157196.0,28.422,28.446,28.406,28.438,157196.0
2016-08-01 10:50:00,35.55,35.56,35.54,35.55,65694.0,28.438,28.446,28.43,28.438,65694.0
2016-08-01 10:55:00,35.55,35.58,35.54,35.58,85266.0,28.438,28.462,28.43,28.462,85266.0
2016-08-01 11:00:00,35.57,35.6,35.57,35.59,166309.0,28.454,28.478,28.454,28.47,166309.0
2016-08-01 11:05:00,35.59,35.64,35.59,35.63,118438.0,28.47,28.51,28.47,28.502,118438.0
2016-08-01 11:10:00,35.64,35.66,35.63,35.64,122685.0,28.51,28.526,28.502,28.51,122685.0
2016-08-01 11:15:00,35.64,35.64,35.62,35.63,144721.0,28.51,28.51,28.494,28.502,144721.0
2016-08-01 11:20:00,35.64,35.64,35.62,35.63,184238.0,28.51,28.51,28.494,28.502,184238.0
2016-08-01 11:25:00,35.63,35.65,35.58,35.59,150149.0,28.502,28.518,28.462,28.47,150149.0
2016-08-01 11:30:00,35.59,35.6,35.56,35.58,246824.0,28.47,28.478,28.446,28.462,246824.0
2016-08-01 11:35:00,35.58,35.59,35.54,35.55,239694.0,28.462,28.47,28.43,28.438,239694.0
2016-08-01 11:40:00,35.55,35.57,35.54,35.57,44838.0,28.438,28.454,28.43,28.454,44838.0
2016-08-01 11:45:00,35.57,35.6,35.56,35.58,82602.0,28.454,28.478,28.446,28.462,82602.0
2016-08-01 11:50:00,35.58,35.58,35.54,35.55,111642.0,28.462,28.462,28.43,28.438,111642.0
2016-08-01 11:55:00,35.55,35.56,35.54,35.55,28492.0,28.438,28.446,28.43,28.438,28492.0
2016-08-01 12:00:00,35.54,35.54,35.53,35.53,9600.0,28.43,28.43,28.422,28.422,9600.0
2016-08-01 12:05:00,35.53,35.54,35.49,35.49,85061.0,28.422,28.43,28.39,28.39,85061.0
2016-08-01 12:10:00,35.49,35.5,35.44,35.45,162630.0,28.39,28.398,28.35,28.358,162630.0
2016-08-01 12:15:00,35.44,35.45,35.43,35.44,108830.0,28.35,28.358,28.342,28.35,108830.0
2016-08-01 12:20:00,35.44,35.44,35.4,35.41,150838.0,28.35,28.35,28.318,28.326,150838.0
2016-08-01 12:25:00,35.4,35.42,35.39,35.41,114203.0,28.318,28.334,28.31,28.326,114203.0
2016-08-01 12:30:00,35.41,35.42,35.4,35.41,51351.0,28.326,28.334,28.318,28.326,51351.0
2016-08-01 12:35:00,35.42,35.43,35.41,35.43,94551.0,28.334,28.342,28.326,28.342,94551.0
2016-08-01 12:40:00,35.44,35.44,35.43,35.43,23260.0,28.35,28.35,28.342,28.342,23260.0
2016-08-01 12:45:00,35.43,35.44,35.42,35.42,147688.0,28.342,28.35,28.334,28.334,147688.0
2016-08-01 12:50:00,35.42,35.43,35.41,35.41,80955.0,28.334,28.342,28.326,28.326,80955.0
2016-08-01 12:55:00,35.41,35.42,35.39,35.41,115407.0,28.326,28.334,28.31,28.326,115407.0
2016-08-01 13:00:00,35.41,35.42,35.38,35.38,33849.0,28.326,28.334,28.302,28.302,33849.0
2016-08-01 13:05:00,35.39,35.41,35.38,35.4,156520.0,28.31,28.326,28.302,28.318,156520.0
2016-08-01 13:10:00,35.4,35.45,35.4,35.44,139702.0,28.318,28.358,28.318,28.35,139702.0
2016-08-01 13:15:00,35.44,35.45,35.43,35.44,20045.0,28.35,28.358,28.342,28.35,20045.0
2016-08-01 13:20:00,35.44,35.45,35.43,35.44,86628.0,28.35,28.358,28.342,28.35,86628.0
2016-08-01 13:25:00,35.44,35.46,35.43,35.45,40289.0,28.35,28.366,28.342,28.358,40289.0
2016-08-01 13:30:00,35.45,35.46,35.43,35.44,27150.0,28.358,28.366,28.342,28.35,27150.0
2016-08-01 13:35:00,35.44,35.46,35.44,35.44,48664.0,28.35,28.366,28.35,28.35,48664.0
2016-08-01 13:40:00,35.44,35.44,35.41,35.42,58166.0,28.35,28.35,28.326,28.334,58166.0
2016-08-01 13:45:00,35.42,35.43,35.41,35.41,16147.0,28.334,28.342,28.326,28.326,16147.0
2016-08-01 13:50:00,35.41,35.42,35.39,35.39,57749.0,28.326,28.334,28.31,28.31,57749.0
2016-08-01 13:55:00,35.39,35.45,35.38,35.44,156680.0,28.31,28.358,28.302,28.35,156680.0
2016-08-01 14:00:00,35.45,35.47,35.44,35.46,45058.0,28.358,28.374,28.35,28.366,45058.0
2016-08-01 14:05:00,35.45,35.47,35.44,35.44,37247.0,28.358,28.374,28.35,28.35,37247.0
2016-08-01 14:10:00,35.45,35.45,35.39,35.41,162493.0,28.358,28.358,28.31,28.326,162493.0
2016-08-01 14:15:00,35.41,35.42,35.39,35.4,30276.0,28.326,28.334,28.31,28.318,30276.0
2016-08-01 14:20:00,35.41,35.43,35.4,35.42,27582.0,28.326,28.342,28.318,28.334,27582.0
2016-08-01 14:25:00,35.43,35.44,35.39,35.41,59842.0,28.342,28.35,28.31,28.326,59842.0
2016-08-01 14:30:00,35.41,35.41,35.39,35.39,40086.0,28.326,28.326,28.31,28.31,40086.0
2016-08-01 14:35:00,35.39,35.41,35.38,35.4,48160.0,28.31,28.326,28.302,28.318,48160.0
2016-08-01 14:40:00,35.4,35.41,35.38,35.39,58385.0,28.318,28.326,28.302,28.31,58385.0
2016-08-01 14:45:00,35.4,35.43,35.39,35.41,24443.0,28.318,28.342,28.31,28.326,24443.0
2016-08-01 14:50:00,35.42,35.42,35.39,35.4,12394.0,28.334,28.334,28.31,28.318,12394.0
2016-08-01 14:55:00,35.39,35.42,35.39,35.41,367311.0,28.31,28.334,28.31,28.326,367311.0
2016-08-01 15:00:00,35.4,35.41,35.35,35.36,508377.0,28.318,28.326,28.278,28.286,508377.0
2016-08-01 15:05:00,35.36,35.37,35.32,35.33,153964.0,28.286,28.294,28.254,28.262,153964.0
2016-08-01 15:10:00,35.32,35.34,35.3,35.32,438181.0,28.254,28.27,28.238,28.254,438181.0
2016-08-01 15:15:00,35.32,35.32,35.28,35.28,217636.0,28.254,28.254,28.222,28.222,217636.0
2016-08-01 15:20:00,35.29,35.3,35.27,35.29,106427.0,28.23,28.238,28.214,28.23,106427.0
2016-08-01 15:25:00,35.29,35.31,35.28,35.29,75419.0,28.23,28.246,28.222,28.23,75419.0
2016-08-01 15:30:00,35.29,35.32,35.28,35.31,100121.0,28.23,28.254,28.222,28.246,100121.0
2016-08-01 15:35:00,35.32,35.34,35.31,35.34,99701.0,28.254,28.27,28.246,28.27,99701.0
2016-08-01 15:40:00,35.34,35.35,35.32,35.34,306149.0,28.27,28.278,28.254,28.27,306149.0
2016-08-01 15:45:00,35.34,35.35,35.33,35.33,149785.0,28.27,28.278,28.262,28.262,149785.0
2016-08-01 15:50:00,35.33,35.34,35.27,35.29,826704.0,28.262,28.27,28.214,28.23,826704.0
2016-08-01 15:55:00,35.29,35.34,35.28,35.33,789341.0,28.23,28.27,28.222,28.262,789341.0
2016-08-02 09:30:00,35.19,35.36,35.14,35.32,471558.0,28.15,28.286,28.11,28.254,471558.0
2016-08-02 09:35:00,35.32,35.34,35.24,35.27,276609.0,28.254,28.27,28.19,28.214,276609.0
2016-08-02 09:40:00,35.27,35.28,35.23,35.26,238166.0,28.214,28.222,28.182,28.206,238166.0
2016-08-02 09:45:00,35.26,35.28,35.25,35.27,250309.0,28.206,28.222,28.198,28.214,250309.0
2016-08-02 09:50:00,35.27,35.3,35.26,35.27,119474.0,28.214,28.238,28.206,28.214,119474.0
2016-08-02 09:55:00,35.27,35.31,35.26,35.29,129913.0,28.214,28.246,28.206,28.23,129913.0
2016-08-02 10:00:00,35.3,35.3,35.23,35.25,283766.0,28.238,28.238,28.182,28.198,283766.0
2016-08-02 10:05:00,35.25,35.25,35.21,35.22,97842.0,28.198,28.198,28.166,28.174,97842.0
2016-08-02 10:10:00,35.22,35.22,35.17,35.21,209418.0,28.174,28.174,28.134,28.166,209418.0
2016-08-02 10:15:00,35.21,35.21,35.13,35.14,233308.0,28.166,28.166,28.102,28.11,233308.0
2016-08-02 10:20:00,35.14,35.18,35.12,35.16,121520.0,28.11,28.142,28.094,28.126,121520.0
2016-08-02 10:25:00,35.16,35.17,35.14,35.16,142347.0,28.126,28.134,28.11,28.126,142347.0
2016-08-02 10:30:00,35.17,35.18,35.13,35.14,420027.0,28.134,28.142,28.102,28.11,420027.0
2016-08-02 10:35:00,35.15,35.17,35.13,35.15,121013.0,28.118,28.134,28.102,28.118,121013.0
2016-08-02 10:40:00,35.14,35.14,35.1,35.11,162807.0,28.11,28.11,28.078,28.086,162807.0
2016-08-02 10:45:00,35.11,35.12,35.07,35.08,238976.0,28.086,28.094,28.054,28.062,238976.0
2016-08-02 10:50:00,35.07,35.08,34.97,34.98,721298.0,28.054,28.062,27.974,27.982,721298.0
2016-08-02 10:55:00,34.98,35.02,34.97,35.0,471461.0,27.982,28.014,27.974,27.998,471461.0
2016-08-02 11:00:00,35.0,35.04,34.99,35.02,158114.0,27.998,28.03,27.99,28.014,158114.0
2016-08-02 11:05:00,35.02,35.06,35.01,35.06,165518.0,28.014,28.046,28.006,28.046,165518.0
2016-08-02 11:10:00,35.06,35.1,35.05,35.1,178348.0,28.046,28.078,28.038,28.078,178348.0
2016-08-02 11:15:00,35.09,35.12,35.08,35.09,953178.0,28.07,28.094,28.062,28.07,953178.0
2016-08-02 11:20:00,35.09,35.14,35.06,35.12,413716.0,28.07,28.11,28.046,28.094,413716.0
2016-08-02 11:25:00,35.12,35.14,35.1,35.11,436151.0,28.094,28.11,28.078,28.086,436151.0
2016-08-02 11:30:00,35.12,35.12,35.1,35.1,358161.0,28.094,28.094,28.078,28.078,358161.0
2016-08-02 11:35:00,35.11,35.11,35.07,35.07,219076.0,28.086,28.086,28.054,28.054,219076.0
2016-08-02 11:40:00,35.07,35.1,35.06,35.09,183190.0,28.054,28.078,28.046,28.07,183190.0
2016-08-02 11:45:00,35.09,35.13,35.08,35.12,99211.0,28.07,28.102,28.062,28.094,99211.0
2016-08-02 11:50:00,35.13,35.13,35.1,35.1,126622.0,28.102,28.102,28.078,28.078,126622.0
2016-08-02 11:55:00,35.1,35.11,35.07,35.07,132173.0,28.078,28.086,28.054,28.054,132173.0
2016-08-02 12:00:00,35.07,35.09,35.05,35.07,151362.0,28.054,28.07,28.038,28.054,151362.0
2016-08-02 12:05:00,35.08,35.09,35.04,35.08,181604.0,28.062,28.07,28.03,28.062,181604.0
2016-08-02 12:10:00,35.08,35.13,35.08,35.13,86859.0,28.062,28.102,28.062,28.102,86859.0
2016-08-02 12:15:00,35.13,35.14,35.11,35.12,203774.0,28.102,28.11,28.086,28.094,203774.0
2016-08-02 12:20:00,35.13,35.14,35.11,35.13,146016.0,28.102,28.11,28.086,28.102,146016.0
2016-08-02 12:25:00,35.12,35.14,35.11,35.14,137065.0,28.094,28.11,28.086,28.11,137065.0
2016-08-02 12:30:00,35.13,35.13,35.1,35.11,146839.0,28.102,28.102,28.078,28.086,146839.0
2016-08-02 12:35:00,35.11,35.12,35.09,35.11,140489.0,28.086,28.094,28.07,28.086,140489.0
2016-08-02 12:40:00,35.11,35.11,35.06,35.07,244990.0,28.086,28.086,28.046,28.054,244990.0
2016-08-02 12:45:00,35.07,35.09,35.05,35.05,151949.0,28.054,28.07,28.038,28.038,151949.0
2016-08-02 12:50:00,35.05,35.06,35.02,35.02,188583.0,28.038,28.046,28.014,28.014,188583.0
2016-08-02 12:55:00,35.02,35.03,34.99,35.02,343354.0,28.014,28.022,27.99,28.014,343354.0
2016-08-02 13:00:00,35.03,35.04,35.0,35.01,340219.0,28.022,28.03,27.998,28.006,340219.0
2016-08-02 13:05:00,35.01,35.01,34.97,34.97,230160.0,28.006,28.006,27.974,27.974,230160.0
2016-08-02 13:10:00,34.97,34.99,34.96,34.98,273967.0,27.974,27.99,27.966,27.982,273967.0
2016-08-02 13:15:00,34.98,34.99,34.97,34.98,252883.0,27.982,27.99,27.974,27.982,252883.0
2016-08-02 13:20:00,34.98,34.99,34.97,34.97,278755.0,27.982,27.99,27.974,27.974,278755.0
2016-08-02 13:25:00,34.97,34.98,34.95,34.97,531481.0,27.974,27.982,27.958,27.974,531481.0
2016-08-02 13:30:00,34.98,34.99,34.96,34.97,314971.0,27.982,27.99,27.966,27.974,314971.0
2016-08-02 13:35:00,34.97,34.99,34.95,34.95,188595.0,27.974,27.99,27.958,27.958,188595.0
2016-08-02 13:40:00,34.96,34.98,34.94,34.98,149139.0,27.966,27.982,27.95,27.982,149139.0
2016-08-02 13:45:00,34.98,35.0,34.97,34.99,222526.0,27.982,27.998,27.974,27.99,222526.0
2016-08-02 13:50:00,34.99,35.02,34.98,35.0,208170.0,27.99,28.014,27.982,27.998,208170.0
2016-08-02 13:55:00,35.0,35.01,34.98,35.0,198104.0,27.998,28.006,27.982,27.998,198104.0
2016-08-02 14:00:00,34.99,35.02,34.98,34.99,132049.0,27.99,28.014,27.982,27.99,132049.0
2016-08-02 14:05:00,35.0,35.08,34.99,35.05,335277.0,27.998,28.062,27.99,28.038,335277.0
2016-08-02 14:10:00,35.06,35.07,35.04,35.06,122824.0,28.046,28.054,28.03,28.046,122824.0
2016-08-02 14:15:00,35.07,35.08,35.04,35.05,226496.0,28.054,28.062,28.03,28.038,226496.0
2016-08-02 14:20:00,35.06,35.08,35.04,35.07,148409.0,28.046,28.062,28.03,28.054,148409.0
2016-08-02 14:25:00,35.07,35.1,35.07,35.07,135349.0,28.054,28.078,28.054,28.054,135349.0
2016-08-02 14:30:00,35.07,35.08,35.06,35.07,72106.0,28.054,28.062,28.046,28.054,72106.0
2016-08-02 14:35:00,35.07,35.09,35.06,35.07,60327.0,28.054,28.07,28.046,28.054,60327.0
2016-08-02 14:40:00,35.07,35.13,35.07,35.12,179997.0,28.054,28.102,28.054,28.094,179997.0
2016-08-02 14:45:00,35.13,35.14,35.11,35.13,179734.0,28.102,28.11,28.086,28.102,179734.0
2016-08-02 14:50:00,35.13,35.14,35.09,35.1,152998.0,28.102,28.11,28.07,28.078,152998.0
2016-08-02 14:55:00,35.11,35.13,35.1,35.12,64760.0,28.086,28.102,28.078,28.094,64760.0
2016-08-02 15:00:00,35.11,35.15,35.11,35.11,58386.0,28.086,28.118,28.086,28.086,58386.0
2016-08-02 15:05:00,35.12,35.13,35.1,35.13,96793.0,28.094,28.102,28.078,28.102,96793.0
2016-08-02 15:10:00,35.12,35.13,35.1,35.12,81220.0,28.094,28.102,28.078,28.094,81220.0
2016-08-02 15:15:00,35.12,35.13,35.11,35.13,63937.0,28.094,28.102,28.086,28.102,63937.0
2016-08-02 15:20:00,35.13,35.16,35.12,35.16,57560.0,28.102,28.126,28.094,28.126,57560.0
2016-08-02 15:25:00,35.16,35.17,35.13,35.14,163199.0,28.126,28.134,28.102,28.11,163199.0
2016-08-02 15:30:00,35.14,35.15,35.13,35.14,103883.0,28.11,28.118,28.102,28.11,103883.0
2016-08-02 15:35:00,35.15,35.17,35.14,35.16,103989.0,28.118,28.134,28.11,28.126,103989.0
2016-08-02 15:40:00,35.16,35.18,35.15,35.18,432425.0,28.126,28.142,28.118,28.142,432425.0
2016-08-02 15:45:00,35.18,35.23,35.17,35.2,425447.0,28.142,28.182,28.134,28.158,425447.0
2016-08-02 15:50:00,35.2,35.21,35.19,35.2,215478.0,28.158,28.166,28.15,28.158,215478.0
2016-08-02 15:55:00,35.2,35.22,35.17,35.22,858189.0,28.158,28.174,28.134,28.174,858189.0
2016-08-03 09:30:00,34.97,35.04,34.96,35.01,732035.0,27.974,28.03,27.966,28.006,732035.0
2016-08-03 09:35:00,35.0,35.04,34.97,35.04,556253.0,27.998,28.03,27.974,28.03,556253.0
2016-08-03 09:40:00,35.04,35.08,35.03,35.07,446402.0,28.03,28.062,28.022,28.054,446402.0
2016-08-03 09:45:00,35.07,35.08,35.03,35.07,293748.0,28.054,28.062,28.022,28.054,293748.0
2016-08-03 09:50:00,35.06,35.06,35.04,35.06,247633.0,28.046,28.046,28.03,28.046,247633.0
2016-08-03 09:55:00,35.05,35.06,35.04,35.06,75632.0,28.038,28.046,28.03,28.046,75632.0
2016-08-03 10:00:00,35.06,35.1,35.04,35.09,299882.0,28.046,28.078,28.03,28.07,299882.0
2016-08-03 10:05:00,35.1,35.11,35.09,35.1,228749.0,28.078,28.086,28.07,28.078,228749.0
2016-08-03 10:10:00,35.11,35.14,35.09,35.14,174056.0,28.086,28.11,28.07,28.11,174056.0
2016-08-03 10:15:00,35.14,35.15,35.12,35.12,171541.0,28.11,28.118,28.094,28.094,171541.0
2016-08-03 10:20:00,35.13,35.14,35.11,35.11,98369.0,28.102,28.11,28.086,28.086,98369.0
2016-08-03 10:25:00,35.12,35.13,35.11,35.11,144419.0,28.094,28.102,28.086,28.086,144419.0
2016-08-03 10:30:00,35.11,35.19,35.07,35.18,408855.0,28.086,28.15,28.054,28.142,408855.0
2016-08-03 10:35:00,35.19,35.2,35.15,35.17,214060.0,28.15,28.158,28.118,28.134,214060.0
2016-08-03 10:40:00,35.18,35.21,35.17,35.19,99228.0,28.142,28.166,28.134,28.15,99228.0
2016-08-03 10:45:00,35.19,35.2,35.17,35.18,101963.0,28.15,28.158,28.134,28.142,101963.0
2016-08-03 10:50:00,35.19,35.21,35.16,35.18,102096.0,28.15,28.166,28.126,28.142,102096.0
2016-08-03 10:55:00,35.18,35.2,35.14,35.16,328750.0,28.142,28.158,28.11,28.126,328750.0
2016-08-03 11:00:00,35.16,35.16,35.12,35.14,148934.0,28.126,28.126,28.094,28.11,148934.0
2016-08-03 11:05:00,35.14,35.16,35.13,35.16,131939.0,28.11,28.126,28.102,28.126,131939.0
2016-08-03 11:10:00,35.15,35.19,35.15,35.19,528448.0,28.118,28.15,28.118,28.15,528448.0
2016-08-03 11:15:00,35.19,35.2,35.16,35.18,105228.0,28.15,28.158,28.126,28.142,105228.0
2016-08-03 11:20:00,35.18,35.22,35.18,35.2,145168.0,28.142,28.174,28.142,28.158,145168.0
2016-08-03 11:25:00,35.2,35.21,35.19,35.19,42134.0,28.158,28.166,28.15,28.15,42134.0
2016-08-03 11:30:00,35.19,35.21,35.18,35.2,503056.0,28.15,28.166,28.142,28.158,503056.0
2016-08-03 11:35:00,35.19,35.2,35.16,35.18,335485.0,28.15,28.158,28.126,28.142,335485.0
2016-08-03 11:40:00,35.18,35.19,35.17,35.17,57710.0,28.142,28.15,28.134,28.134,57710.0
2016-08-03 11:45:00,35.17,35.19,35.16,35.19,62995.0,28.134,28.15,28.126,28.15,62995.0
2016-08-03 11:50:00,35.19,35.22,35.18,35.22,145003.0,28.15,28.174,28.142,28.174,145003.0
2016-08-03 11:55:00,35.22,35.22,35.21,35.22,3825.0,28.174,28.174,28.166,28.174,3825.0
2016-08-03 12:00:00,35.22,35.22,35.21,35.22,8525.0,28.174,28.174,28.166,28.174,8525.0
2016-08-03 12:05:00,35.22,35.23,35.21,35.23,243647.0,28.174,28.182,28.166,28.182,243647.0
2016-08-03 12:10:00,35.23,35.23,35.21,35.21,50410.0,28.182,28.182,28.166,28.166,50410.0
2016-08-03 12:15:00,35.22,35.24,35.21,35.23,78638.0,28.174,28.19,28.166,28.182,78638.0
2016-08-03 12:20:00,35.24,35.24,35.21,35.23,85262.0,28.19,28.19,28.166,28.182,85262.0
2016-08-03 12:25:00,35.23,35.24,35.22,35.23,18713.0,28.182,28.19,28.174,28.182,18713.0
2016-08-03 12:30:00,35.23,35.25,35.23,35.24,81591.0,28.182,28.198,28.182,28.19,81591.0
2016-08-03 12:35:00,35.25,35.27,35.23,35.26,127023.0,28.198,28.214,28.182,28.206,127023.0
2016-08-03 12:40:00,35.27,35.28,35.26,35.27,80269.0,28.214,28.222,28.206,28.214,80269.0
2016-08-03 12:45:00,35.28,35.29,35.27,35.27,21685.0,28.222,28.23,28.214,28.214,21685.0
2016-08-03 12:50:00,35.27,35.27,35.26,35.26,89072.0,28.214,28.214,28.206,28.206,89072.0
2016-08-03 12:55:00,35.26,35.27,35.24,35.26,132694.0,28.206,28.214,28.19,28.206,132694.0
2016-08-03 13:00:00,35.25,35.25,35.23,35.25,36939.0,28.198,28.198,28.182,28.198,36939.0
2016-08-03 13:05:00,35.24,35.26,35.24,35.25,52566.0,28.19,28.206,28.19,28.198,52566.0
2016-08-03 13:10:00,35.25,35.26,35.25,35.26,82434.0,28.198,28.206,28.198,28.206,82434.0
2016-08-03 13:15:00,35.26,35.27,35.25,35.26,157389.0,28.206,28.214,28.198,28.206,157389.0
2016-08-03 13:20:00,35.26,35.27,35.25,35.26,66885.0,28.206,28.214,28.198,28.206,66885.0
2016-08-03 13:25:00,35.26,35.28,35.26,35.28,112997.0,28.206,28.222,28.206,28.222,112997.0
2016-08-03 13:30:00,35.27,35.28,35.27,35.27,77013.0,28.214,28.222,28.214,28.214,77013.0
2016-08-03 13:35:00,35.28,35.29,35.27,35.27,33052.0,28.222,28.23,28.214,28.214,33052.0
2016-08-03 13:40:00,35.27,35.29,35.27,35.27,51191.0,28.214,28.23,28.214,28.214,51191.0
2016-08-03 13:45:00,35.28,35.28,35.26,35.27,81676.0,28.222,28.222,28.206,28.214,81676.0
2016-08-03 13:50:00,35.27,35.27,35.24,35.24,31267.0,28.214,28.214,28.19,28.19,31267.0
2016-08-03 13:55:00,35.24,35.26,35.23,35.25,65575.0,28.19,28.206,28.182,28.198,65575.0
2016-08-03 14:00:00,35.25,35.27,35.25,35.26,54479.0,28.198,28.214,28.198,28.206,54479.0
2016-08-03 14:05:00,35.26,35.27,35.24,35.26,62276.0,28.206,28.214,28.19,28.206,62276.0
2016-08-03 14:10:00,35.26,35.27,35.24,35.26,37512.0,28.206,28.214,28.19,28.206,37512.0
2016-08-03 14:15:00,35.26,35.26,35.21,35.23,267105.0,28.206,28.206,28.166,28.182,267105.0
2016-08-03 14:20:00,35.23,35.26,35.22,35.25,86981.0,28.182,28.206,28.174,28.198,86981.0
2016-08-03 14:25:00,35.25,35.25,35.22,35.22,45176.0,28.198,28.198,28.174,28.174,45176.0
2016-08-03 14:30:00,35.22,35.25,35.2,35.25,94633.0,28.174,28.198,28.158,28.198,94633.0
2016-08-03 14:35:00,35.24,35.25,35.24,35.25,10192.0,28.19,28.198,28.19,28.198,10192.0
2016-08-03 14:40:00,35.25,35.25,35.24,35.25,11831.0,28.198,28.198,28.19,28.198,11831.0
2016-08-03 14:45:00,35.25,35.26,35.24,35.25,35252.0,28.198,28.206,28.19,28.198,35252.0
2016-08-03 14:50:00,35.25,35.28,35.25,35.27,61403.0,28.198,28.222,28.198,28.214,61403.0
2016-08-03 14:55:00,35.28,35.28,35.27,35.28,73425.0,28.222,28.222,28.214,28.222,73425.0
2016-08-03 15:00:00,35.27,35.28,35.27,35.28,61716.0,28.214,28.222,28.214,28.222,61716.0
2016-08-03 15:05:00,35.27,35.3,35.27,35.3,65128.0,28.214,28.238,28.214,28.238,65128.0
2016-08-03 15:10:00,35.3,35.3,35.28,35.29,119823.0,28.238,28.238,28.222,28.23,119823.0
2016-08-03 15:15:00,35.3,35.31,35.29,35.31,78487.0,28.238,28.246,28.23,28.246,78487.0
2016-08-03 15:20:00,35.31,35.31,35.29,35.3,74538.0,28.246,28.246,28.23,28.238,74538.0
2016-08-03 15:25:00,35.31,35.33,35.3,35.33,172402.0,28.246,28.262,28.238,28.262,172402.0
2016-08-03 15:30:00,35.32,35.33,35.3,35.32,187503.0,28.254,28.262,28.238,28.254,187503.0
2016-08-03 15:35:00,35.32,35.33,35.31,35.33,72277.0,28.254,28.262,28.246,28.262,72277.0
2016-08-03 15:40:00,35.33,35.33,35.31,35.32,49674.0,28.262,28.262,28.246,28.254,49674.0
2016-08-03 15:45:00,35.32,35.34,35.31,35.34,148899.0,28.254,28.27,28.246,28.27,148899.0
2016-08-03 15:50:00,35.34,35.34,35.32,35.33,338669.0,28.27,28.27,28.254,28.262,338669.0
2016-08-03 15:55:00,35.33,35.33,35.3,35.32,858037.0,28.262,28.262,28.238,28.254,858037.0
2016-08-04 09:30:00,35.32,35.37,35.31,35.33,276511.0,28.254,28.294,28.246,28.262,276511.0
2016-08-04 09:35:00,35.33,35.37,35.31,35.35,233744.0,28.262,28.294,28.246,28.278,233744.0
2016-08-04 09:40:00,35.36,35.37,35.35,35.36,207085.0,28.286,28.294,28.278,28.286,207085.0
2016-08-04 09:45:00,35.35,35.36,35.32,35.34,308872.0,28.278,28.286,28.254,28.27,308872.0
2016-08-04 09:50:00,35.34,35.36,35.33,35.33,161528.0,28.27,28.286,28.262,28.262,161528.0
2016-08-04 09:55:00,35.33,35.34,35.25,35.26,147700.0,28.262,28.27,28.198,28.206,147700.0
2016-08-04 10:00:00,35.26,35.28,35.23,35.27,167380.0,28.206,28.222,28.182,28.214,167380.0
2016-08-04 10:05:00,35.27,35.28,35.22,35.23,204066.0,28.214,28.222,28.174,28.182,204066.0
2016-08-04 10:10:00,35.24,35.27,35.23,35.27,42731.0,28.19,28.214,28.182,28.214,42731.0
2016-08-04 10:15:00,35.27,35.3,35.26,35.28,152791.0,28.214,28.238,28.206,28.222,152791.0
2016-08-04 10:20:00,35.28,35.28,35.26,35.28,49512.0,28.222,28.222,28.206,28.222,49512.0
2016-08-04 10:25:00,35.28,35.3,35.28,35.3,139013.0,28.222,28.238,28.222,28.238,139013.0
2016-08-04 10:30:00,35.3,35.34,35.29,35.29,239379.0,28.238,28.27,28.23,28.23,239379.0
2016-08-04 10:35:00,35.29,35.34,35.29,35.32,101301.0,28.23,28.27,28.23,28.254,101301.0
2016-08-04 10:40:00,35.33,35.34,35.31,35.33,58596.0,28.262,28.27,28.246,28.262,58596.0
2016-08-04 10:45:00,35.34,35.34,35.31,35.32,43065.0,28.27,28.27,28.246,28.254,43065.0
2016-08-04 10:50:00,35.32,35.34,35.31,35.32,62619.0,28.254,28.27,28.246,28.254,62619.0
2016-08-04 10:55:00,35.33,35.37,35.32,35.36,93472.0,28.262,28.294,28.254,28.286,93472.0
2016-08-04 11:00:00,35.36,35.37,35.34,35.37,205283.0,28.286,28.294,28.27,28.294,205283.0
2016-08-04 11:05:00,35.36,35.37,35.35,35.37,92825.0,28.286,28.294,28.278,28.294,92825.0
2016-08-04 11:10:00,35.37,35.37,35.33,35.34,73918.0,28.294,28.294,28.262,28.27,73918.0
2016-08-04 11:15:00,35.34,35.35,35.32,35.33,189427.0,28.27,28.278,28.254,28.262,189427.0
2016-08-04 11:20:00,35.33,35.37,35.33,35.37,219787.0,28.262,28.294,28.262,28.294,219787.0
2016-08-04 11:25:00,35.37,35.4,35.36,35.39,196530.0,28.294,28.318,28.286,28.31,196530.0
2016-08-04 11:30:00,35.39,35.41,35.38,35.4,127490.0,28.31,28.326,28.302,28.318,127490.0
2016-08-04 11:35:00,35.4,35.43,35.39,35.41,108915.0,28.318,28.342,28.31,28.326,108915.0
2016-08-04 11:40:00,35.42,35.45,35.4,35.44,182263.0,28.334,28.358,28.318,28.35,182263.0
2016-08-04 11:45:00,35.43,35.44,35.42,35.43,22218.0,28.342,28.35,28.334,28.342,22218.0
2016-08-04 11:50:00,35.43,35.44,35.42,35.44,48364.0,28.342,28.35,28.334,28.35,48364.0
2016-08-04 11:55:00,35.44,35.47,35.43,35.45,61522.0,28.35,28.374,28.342,28.358,61522.0
2016-08-04 12:00:00,35.45,35.49,35.45,35.49,122434.0,28.358,28.39,28.358,28.39,122434.0
2016-08-04 12:05:00,35.49,35.5,35.48,35.49,155923.0,28.39,28.398,28.382,28.39,155923.0
2016-08-04 12:10:00,35.49,35.5,35.48,35.48,257346.0,28.39,28.398,28.382,28.382,257346.0
2016-08-04 12:15:00,35.48,35.51,35.48,35.49,230910.0,28.382,28.406,28.382,28.39,230910.0
2016-08-04 12:20:00,35.5,35.5,35.49,35.5,33182.0,28.398,28.398,28.39,28.398,33182.0
2016-08-04 12:25:00,35.5,35.5,35.47,35.48,54248.0,28.398,28.398,28.374,28.382,54248.0
2016-08-04 12:30:00,35.48,35.49,35.47,35.48,21067.0,28.382,28.39,28.374,28.382,21067.0
2016-08-04 12:35:00,35.48,35.5,35.47,35.48,37481.0,28.382,28.398,28.374,28.382,37481.0
2016-08-04 12:40:00,35.48,35.48,35.46,35.47,35156.0,28.382,28.382,28.366,28.374,35156.0
2016-08-04 12:45:00,35.47,35.47,35.45,35.47,15640.0,28.374,28.374,28.358,28.374,15640.0
2016-08-04 12:50:00,35.47,35.47,35.46,35.46,4545.0,28.374,28.374,28.366,28.366,4545.0
2016-08-04 12:55:00,35.46,35.46,35.43,35.44,41833.0,28.366,28.366,28.342,28.35,41833.0
2016-08-04 13:00:00,35.43,35.44,35.42,35.42,33841.0,28.342,28.35,28.334,28.334,33841.0
2016-08-04 13:05:00,35.41,35.43,35.41,35.43,35793.0,28.326,28.342,28.326,28.342,35793.0
2016-08-04 13:10:00,35.42,35.44,35.4,35.4,316752.0,28.334,28.35,28.318,28.318,316752.0
2016-08-04 13:15:00,35.41,35.43,35.4,35.43,150007.0,28.326,28.342,28.318,28.342,150007.0
2016-08-04 13:20:00,35.43,35.44,35.41,35.41,34986.0,28.342,28.35,28.326,28.326,34986.0
2016-08-04 13:25:00,35.41,35.43,35.4,35.42,81030.0,28.326,28.342,28.318,28.334,81030.0
2016-08-04 13:30:00,35.42,35.43,35.41,35.42,45686.0,28.334,28.342,28.326,28.334,45686.0
2016-08-04 13:35:00,35.42,35.43,35.41,35.43,59940.0,28.334,28.342,28.326,28.342,59940.0
2016-08-04 13:40:00,35.43,35.43,35.42,35.43,31593.0,28.342,28.342,28.334,28.342,31593.0
2016-08-04 13:45:00,35.43,35.44,35.42,35.43,45218.0,28.342,28.35,28.334,28.342,45218.0
2016-08-04 13:50:00,35.43,35.44,35.42,35.43,39191.0,28.342,28.35,28.334,28.342,39191.0
2016-08-04 13:55:00,35.43,35.44,35.42,35.42,59283.0,28.342,28.35,28.334,28.334,59283.0
2016-08-04 14:00:00,35.42,35.43,35.41,35.43,54560.0,28.334,28.342,28.326,28.342,54560.0
2016-08-04 14:05:00,35.43,35.44,35.42,35.44,16446.0,28.342,28.35,28.334,28.35,16446.0
2016-08-04 14:10:00,35.44,35.44,35.41,35.41,96193.0,28.35,28.35,28.326,28.326,96193.0
2016-08-04 14:15:00,35.42,35.42,35.37,35.39,93484.0,28.334,28.334,28.294,28.31,93484.0
2016-08-04 14:20:00,35.39,35.39,35.37,35.39,74439.0,28.31,28.31,28.294,28.31,74439.0
2016-08-04 14:25:00,35.39,35.4,35.38,35.39,110320.0,28.31,28.318,28.302,28.31,110320.0
2016-08-04 14:30:00,35.4,35.4,35.37,35.4,40354.0,28.318,28.318,28.294,28.318,40354.0
2016-08-04 14:35:00,35.4,35.4,35.37,35.37,26670.0,28.318,28.318,28.294,28.294,26670.0
2016-08-04 14:40:00,35.38,35.4,35.37,35.4,22367.0,28.302,28.318,28.294,28.318,22367.0
2016-08-04 14:45:00,35.39,35.4,35.38,35.4,47656.0,28.31,28.318,28.302,28.318,47656.0
2016-08-04 14:50:00,35.4,35.4,35.39,35.4,8300.0,28.318,28.318,28.31,28.318,8300.0
2016-08-04 14:55:00,35.4,35.41,35.4,35.41,18982.0,28.318,28.326,28.318,28.326,18982.0
2016-08-04 15:00:00,35.41,35.41,35.39,35.4,48247.0,28.326,28.326,28.31,28.318,48247.0
2016-08-04 15:05:00,35.4,35.41,35.4,35.41,15214.0,28.318,28.326,28.318,28.326,15214.0
2016-08-04 15:10:00,35.41,35.41,35.39,35.4,40196.0,28.326,28.326,28.31,28.318,40196.0
2016-08-04 15:15:00,35.4,35.4,35.38,35.39,68347.0,28.318,28.318,28.302,28.31,68347.0
2016-08-04 15:20:00,35.39,35.4,35.36,35.36,128187.0,28.31,28.318,28.286,28.286,128187.0
2016-08-04 15:25:00,35.36,35.38,35.35,35.38,104907.0,28.286,28.302,28.278,28.302,104907.0
2016-08-04 15:30:00,35.38,35.39,35.37,35.38,36688.0,28.302,28.31,28.294,28.302,36688.0
2016-08-04 15:35:00,35.38,35.41,35.38,35.41,46087.0,28.302,28.326,28.302,28.326,46087.0
2016-08-04 15:40:00,35.41,35.42,35.4,35.41,122571.0,28.326,28.334,28.318,28.326,122571.0
2016-08-04 15:45:00,35.41,35.42,35.39,35.41,202130.0,28.326,28.334,28.31,28.326,202130.0
2016-08-04 15:50:00,35.41,35.42,35.4,35.42,191809.0,28.326,28.334,28.318,28.334,191809.0
2016-08-04 15:55:00,35.42,35.42,35.36,35.38,964891.0,28.334,28.334,28.286,28.302,964891.0
2016-08-05 09:30:00,35.75,35.78,35.72,35.75,502546.0,28.598,28.622,28.574,28.598,502546.0
2016-08-05 09:35:00,35.76,35.79,35.74,35.79,715293.0,28.606,28.63,28.59,28.63,715293.0
2016-08-05 09:40:00,35.79,35.82,35.77,35.78,535294.0,28.63,28.654,28.614,28.622,535294.0
2016-08-05 09:45:00,35.77,35.79,35.75,35.77,257632.0,28.614,28.63,28.598,28.614,257632.0
2016-08-05 09:50:00,35.77,35.81,35.76,35.81,153674.0,28.614,28.646,28.606,28.646,153674.0
2016-08-05 09:55:00,35.81,35.83,35.81,35.82,111127.0,28.646,28.662,28.646,28.654,111127.0
2016-08-05 10:00:00,35.82,35.85,35.82,35.84,234931.0,28.654,28.678,28.654,28.67,234931.0
2016-08-05 10:05:00,35.83,35.86,35.83,35.84,155989.0,28.662,28.686,28.662,28.67,155989.0
2016-08-05 10:10:00,35.84,35.87,35.83,35.84,167779.0,28.67,28.694,28.662,28.67,167779.0
2016-08-05 10:15:00,35.84,35.9,35.83,35.87,772218.0,28.67,28.718,28.662,28.694,772218.0
2016-08-05 10:20:00,35.87,35.88,35.83,35.84,130268.0,28.694,28.702,28.662,28.67,130268.0
2016-08-05 10:25:00,35.84,35.84,35.81,35.82,304920.0,28.67,28.67,28.646,28.654,304920.0
2016-08-05 10:30:00,35.83,35.84,35.8,35.81,205655.0,28.662,28.67,28.638,28.646,205655.0
2016-08-05 10:35:00,35.81,35.82,35.79,35.79,74114.0,28.646,28.654,28.63,28.63,74114.0
2016-08-05 10:40:00,35.79,35.82,35.79,35.8,154051.0,28.63,28.654,28.63,28.638,154051.0
2016-08-05 10:45:00,35.8,35.81,35.79,35.8,33340.0,28.638,28.646,28.63,28.638,33340.0
2016-08-05 10:50:00,35.8,35.83,35.8,35.83,90754.0,28.638,28.662,28.638,28.662,90754.0
2016-08-05 10:55:00,35.83,35.85,35.83,35.84,51570.0,28.662,28.678,28.662,28.67,51570.0
2016-08-05 11:00:00,35.84,35.87,35.84,35.86,101990.0,28.67,28.694,28.67,28.686,101990.0
2016-08-05 11:05:00,35.86,35.88,35.85,35.86,76412.0,28.686,28.702,28.678,28.686,76412.0
2016-08-05 11:10:00,35.86,35.87,35.83,35.84,336711.0,28.686,28.694,28.662,28.67,336711.0
2016-08-05 11:15:00,35.84,35.86,35.83,35.84,98176.0,28.67,28.686,28.662,28.67,98176.0
2016-08-05 11:20:00,35.85,35.85,35.84,35.85,54653.0,28.678,28.678,28.67,28.678,54653.0
2016-08-05 11:25:00,35.85,35.86,35.84,35.86,102338.0,28.678,28.686,28.67,28.686,102338.0
2016-08-05 11:30:00,35.86,35.88,35.85,35.87,97756.0,28.686,28.702,28.678,28.694,97756.0
2016-08-05 11:35:00,35.87,35.89,35.87,35.88,52284.0,28.694,28.71,28.694,28.702,52284.0
2016-08-05 11:40:00,35.88,35.9,35.88,35.9,80244.0,28.702,28.718,28.702,28.718,80244.0
2016-08-05 11:45:00,35.9,35.92,35.89,35.92,153285.0,28.718,28.734,28.71,28.734,153285.0
2016-08-05 11:50:00,35.91,35.93,35.91,35.92,155519.0,28.726,28.742,28.726,28.734,155519.0
2016-08-05 11:55:00,35.92,35.92,35.89,35.9,92577.0,28.734,28.734,28.71,28.718,92577.0
2016-08-05 12:00:00,35.9,35.91,35.89,35.91,23365.0,28.718,28.726,28.71,28.726,23365.0
2016-08-05 12:05:00,35.91,35.93,35.9,35.93,69023.0,28.726,28.742,28.718,28.742,69023.0
2016-08-05 12:10:00,35.93,35.94,35.92,35.93,59556.0,28.742,28.75,28.734,28.742,59556.0
2016-08-05 12:15:00,35.94,35.94,35.93,35.93,52739.0,28.75,28.75,28.742,28.742,52739.0
2016-08-05 12:20:00,35.93,35.94,35.92,35.94,61521.0,28.742,28.75,28.734,28.75,61521.0
2016-08-05 12:25:00,35.94,35.95,35.93,35.94,78881.0,28.75,28.758,28.742,28.75,78881.0
2016-08-05 12:30:00,35.94,35.95,35.93,35.94,42356.0,28.75,28.758,28.742,28.75,42356.0
2016-08-05 12:35:00,35.94,35.95,35.93,35.95,73675.0,28.75,28.758,28.742,28.758,73675.0
2016-08-05 12:40:00,35.95,35.95,35.94,35.94,32701.0,28.758,28.758,28.75,28.75,32701.0
2016-08-05 12:45:00,35.94,35.94,35.93,35.93,9457.0,28.75,28.75,28.742,28.742,9457.0
2016-08-05 12:50:00,35.94,35.94,35.92,35.94,249046.0,28.75,28.75,28.734,28.75,249046.0
2016-08-05 12:55:00,35.94,35.94,35.9,35.9,373042.0,28.75,28.75,28.718,28.718,373042.0
2016-08-05 13:00:00,35.9,35.91,35.89,35.9,52178.0,28.718,28.726,28.71,28.718,52178.0
2016-08-05 13:05:00,35.91,35.91,35.89,35.89,19643.0,28.726,28.726,28.71,28.71,19643.0
2016-08-05 13:10:00,35.9,35.9,35.89,35.9,37011.0,28.718,28.718,28.71,28.718,37011.0
2016-08-05 13:15:00,35.9,35.91,35.89,35.91,40411.0,28.718,28.726,28.71,28.726,40411.0
2016-08-05 13:20:00,35.91,35.91,35.9,35.91,13496.0,28.726,28.726,28.718,28.726,13496.0
2016-08-05 13:25:00,35.91,35.92,35.9,35.91,74026.0,28.726,28.734,28.718,28.726,74026.0
2016-08-05 13:30:00,35.91,35.92,35.9,35.9,26927.0,28.726,28.734,28.718,28.718,26927.0
2016-08-05 13:35:00,35.9,35.92,35.9,35.91,25702.0,28.718,28.734,28.718,28.726,25702.0
2016-08-05 13:40:00,35.91,35.94,35.9,35.94,68753.0,28.726,28.75,28.718,28.75,68753.0
2016-08-05 13:45:00,35.94,35.94,35.93,35.94,48038.0,28.75,28.75,28.742,28.75,48038.0
2016-08-05 13:50:00,35.94,35.95,35.92,35.94,89562.0,28.75,28.758,28.734,28.75,89562.0
2016-08-05 13:55:00,35.94,35.94,35.92,35.93,76440.0,28.75,28.75,28.734,28.742,76440.0
2016-08-05 14:00:00,35.94,35.94,35.92,35.93,59260.0,28.75,28.75,28.734,28.742,59260.0
2016-08-05 14:05:00,35.93,35.94,35.92,35.93,28690.0,28.742,28.75,28.734,28.742,28690.0
2016-08-05 14:10:00,35.93,35.94,35.92,35.93,63205.0,28.742,28.75,28.734,28.742,63205.0
2016-08-05 14:15:00,35.92,35.93,35.92,35.93,51552.0,28.734,28.742,28.734,28.742,51552.0
2016-08-05 14:20:00,35.93,35.95,35.92,35.93,169974.0,28.742,28.758,28.734,28.742,169974.0
2016-08-05 14:25:00,35.92,35.93,35.91,35.93,58690.0,28.734,28.742,28.726,28.742,58690.0
2016-08-05 14:30:00,35.93,35.94,35.92,35.93,39449.0,28.742,28.75,28.734,28.742,39449.0
2016-08-05 14:35:00,35.94,35.94,35.93,35.94,5180.0,28.75,28.75,28.742,28.75,5180.0
2016-08-05 14:40:00,35.93,35.94,35.91,35.91,64671.0,28.742,28.75,28.726,28.726,64671.0
2016-08-05 14:45:00,35.91,35.92,35.91,35.91,15667.0,28.726,28.734,28.726,28.726,15667.0
2016-08-05 14:50:00,35.91,35.92,35.91,35.91,19498.0,28.726,28.734,28.726,28.726,19498.0
2016-08-05 14:55:00,35.91,35.93,35.91,35.92,43385.0,28.726,28.742,28.726,28.734,43385.0
2016-08-05 15:00:00,35.93,35.94,35.92,35.93,103798.0,28.742,28.75,28.734,28.742,103798.0
2016-08-05 15:05:00,35.93,35.95,35.93,35.95,109770.0,28.742,28.758,28.742,28.758,109770.0
2016-08-05 15:10:00,35.95,35.96,35.95,35.95,21690.0,28.758,28.766,28.758,28.758,21690.0
2016-08-05 15:15:00,35.95,35.96,35.94,35.95,53155.0,28.758,28.766,28.75,28.758,53155.0
2016-08-05 15:20:00,35.95,35.95,35.92,35.93,36461.0,28.758,28.758,28.734,28.742,36461.0
2016-08-05 15:25:00,35.93,35.95,35.93,35.95,46892.0,28.742,28.758,28.742,28.758,46892.0
2016-08-05 15:30:00,35.95,35.95,35.94,35.95,66152.0,28.758,28.758,28.75,28.758,66152.0
2016-08-05 15:35:00,35.95,35.95,35.94,35.94,127693.0,28.758,28.758,28.75,28.75,127693.0
2016-08-05 15:40:00,35.95,35.95,35.94,35.95,165014.0,28.758,28.758,28.75,28.758,165014.0
2016-08-05 15:45:00,35.94,35.95,35.93,35.94,528574.0,28.75,28.758,28.742,28.75,528574.0
2016-08-05 15:50:00,35.94,35.96,35.93,35.94,798232.0,28.75,28.766,28.742,28.75,798232.0
2016-08-05 15:55:00,35.93,35.98,35.93,35.94,1685224.0,28.742,28.782,28.742,28.75,1685224.0
2016-08-08 09:30:00,36.16,36.23,36.15,36.23,386812.0,28.926,28.982,28.918,28.982,386812.0
2016-08-08 09:35:00,36.22,36.24,36.21,36.23,357515.0,28.974,28.99,28.966,28.982,357515.0
2016-08-08 09:40:00,36.24,36.27,36.22,36.25,197577.0,28.99,29.014,28.974,28.998,197577.0
2016-08-08 09:45:00,36.25,36.26,36.23,36.25,277059.0,28.998,29.006,28.982,28.998,277059.0
2016-08-08 09:50:00,36.25,36.25,36.19,36.2,195800.0,28.998,28.998,28.95,28.958,195800.0
2016-08-08 09:55:00,36.21,36.23,36.2,36.21,156892.0,28.966,28.982,28.958,28.966,156892.0
2016-08-08 10:00:00,36.22,36.22,36.21,36.21,71318.0,28.974,28.974,28.966,28.966,71318.0
2016-08-08 10:05:00,36.21,36.24,36.2,36.23,75251.0,28.966,28.99,28.958,28.982,75251.0
2016-08-08 10:10:00,36.23,36.24,36.21,36.23,155861.0,28.982,28.99,28.966,28.982,155861.0
2016-08-08 10:15:00,36.23,36.23,36.2,36.21,41956.0,28.982,28.982,28.958,28.966,41956.0
2016-08-08 10:20:00,36.2,36.2,36.15,36.16,141770.0,28.958,28.958,28.918,28.926,141770.0
2016-08-08 10:25:00,36.16,36.19,36.15,36.17,180748.0,28.926,28.95,28.918,28.934,180748.0
2016-08-08 10:30:00,36.16,36.2,36.16,36.2,236540.0,28.926,28.958,28.926,28.958,236540.0
2016-08-08 10:35:00,36.2,36.2,36.17,36.19,88757.0,28.958,28.958,28.934,28.95,88757.0
2016-08-08 10:40:00,36.19,36.21,36.18,36.2,162306.0,28.95,28.966,28.942,28.958,162306.0
2016-08-08 10:45:00,36.2,36.21,36.17,36.18,233105.0,28.958,28.966,28.934,28.942,233105.0
2016-08-08 10:50:00,36.18,36.18,36.15,36.18,48906.0,28.942,28.942,28.918,28.942,48906.0
2016-08-08 10:55:00,36.18,36.19,36.16,36.17,22386.0,28.942,28.95,28.926,28.934,22386.0
2016-08-08 11:00:00,36.18,36.19,36.17,36.19,33563.0,28.942,28.95,28.934,28.95,33563.0
2016-08-08 11:05:00,36.19,36.22,36.18,36.22,131190.0,28.95,28.974,28.942,28.974,131190.0
2016-08-08 11:10:00,36.21,36.22,36.17,36.19,236714.0,28.966,28.974,28.934,28.95,236714.0
2016-08-08 11:15:00,36.19,36.2,36.18,36.18,14661.0,28.95,28.958,28.942,28.942,14661.0
2016-08-08 11:20:00,36.19,36.2,36.17,36.18,82414.0,28.95,28.958,28.934,28.942,82414.0
2016-08-08 11:25:00,36.18,36.21,36.17,36.19,98751.0,28.942,28.966,28.934,28.95,98751.0
2016-08-08 11:30:00,36.2,36.21,36.18,36.19,269851.0,28.958,28.966,28.942,28.95,269851.0
2016-08-08 11:35:00,36.19,36.21,36.18,36.2,152063.0,28.95,28.966,28.942,28.958,152063.0
2016-08-08 11:40:00,36.19,36.2,36.17,36.18,97788.0,28.95,28.958,28.934,28.942,97788.0
2016-08-08 11:45:00,36.18,36.19,36.17,36.17,70214.0,28.942,28.95,28.934,28.934,70214.0
2016-08-08 11:50:00,36.18,36.18,36.17,36.18,24862.0,28.942,28.942,28.934,28.942,24862.0
2016-08-08 11:55:00,36.18,36.18,36.17,36.18,30349.0,28.942,28.942,28.934,28.942,30349.0
2016-08-08 12:00:00,36.18,36.18,36.17,36.18,15248.0,28.942,28.942,28.934,28.942,15248.0
2016-08-08 12:05:00,36.17,36.18,36.16,36.16,16851.0,28.934,28.942,28.926,28.926,16851.0
2016-08-08 12:10:00,36.16,36.18,36.16,36.16,84933.0,28.926,28.942,28.926,28.926,84933.0
2016-08-08 12:15:00,36.16,36.17,36.16,36.16,29750.0,28.926,28.934,28.926,28.926,29750.0
2016-08-08 12:20:00,36.17,36.18,36.16,36.17,27838.0,28.934,28.942,28.926,28.934,27838.0
2016-08-08 12:25:00,36.17,36.18,36.17,36.17,23391.0,28.934,28.942,28.934,28.934,23391.0
2016-08-08 12:30:00,36.17,36.18,36.17,36.17,32531.0,28.934,28.942,28.934,28.934,32531.0
2016-08-08 12:35:00,36.17,36.18,36.16,36.16,56231.0,28.934,28.942,28.926,28.926,56231.0
2016-08-08 12:40:00,36.17,36.18,36.16,36.16,226572.0,28.934,28.942,28.926,28.926,226572.0
2016-08-08 12:45:00,36.16,36.17,36.15,36.16,32783.0,28.926,28.934,28.918,28.926,32783.0
2016-08-08 12:50:00,36.16,36.17,36.16,36.16,22555.0,28.926,28.934,28.926,28.926,22555.0
2016-08-08 12:55:00,36.16,36.18,36.16,36.18,45281.0,28.926,28.942,28.926,28.942,45281.0
2016-08-08 13:00:00,36.18,36.2,36.17,36.2,229109.0,28.942,28.958,28.934,28.958,229109.0
2016-08-08 13:05:00,36.19,36.2,36.17,36.18,35074.0,28.95,28.958,28.934,28.942,35074.0
2016-08-08 13:10:00,36.19,36.2,36.18,36.19,67767.0,28.95,28.958,28.942,28.95,67767.0
2016-08-08 13:15:00,36.19,36.2,36.19,36.2,22292.0,28.95,28.958,28.95,28.958,22292.0
2016-08-08 13:20:00,36.2,36.2,36.19,36.2,12489.0,28.958,28.958,28.95,28.958,12489.0
2016-08-08 13:25:00,36.2,36.21,36.19,36.2,25087.0,28.958,28.966,28.95,28.958,25087.0
2016-08-08 13:30:00,36.21,36.21,36.2,36.2,15077.0,28.966,28.966,28.958,28.958,15077.0
2016-08-08 13:35:00,36.2,36.21,36.2,36.2,5422.0,28.958,28.966,28.958,28.958,5422.0
2016-08-08 13:40:00,36.2,36.21,36.19,36.19,14213.0,28.958,28.966,28.95,28.95,14213.0
2016-08-08 13:45:00,36.2,36.21,36.19,36.2,18450.0,28.958,28.966,28.95,28.958,18450.0
2016-08-08 13:50:00,36.2,36.21,36.19,36.2,24089.0,28.958,28.966,28.95,28.958,24089.0
2016-08-08 13:55:00,36.21,36.21,36.2,36.21,49651.0,28.966,28.966,28.958,28.966,49651.0
2016-08-08 14:00:00,36.2,36.21,36.2,36.2,37156.0,28.958,28.966,28.958,28.958,37156.0
2016-08-08 14:05:00,36.2,36.21,36.19,36.2,31420.0,28.958,28.966,28.95,28.958,31420.0
2016-08-08 14:10:00,36.2,36.2,36.18,36.19,27341.0,28.958,28.958,28.942,28.95,27341.0
2016-08-08 14:15:00,36.19,36.2,36.15,36.17,80097.0,28.95,28.958,28.918,28.934,80097.0
2016-08-08 14:20:00,36.17,36.17,36.14,36.15,67777.0,28.934,28.934,28.91,28.918,67777.0
2016-08-08 14:25:00,36.15,36.17,36.14,36.16,52393.0,28.918,28.934,28.91,28.926,52393.0
2016-08-08 14:30:00,36.15,36.17,36.15,36.16,7815.0,28.918,28.934,28.918,28.926,7815.0
2016-08-08 14:35:00,36.16,36.17,36.16,36.16,4380.0,28.926,28.934,28.926,28.926,4380.0
2016-08-08 14:40:00,36.16,36.17,36.15,36.16,18933.0,28.926,28.934,28.918,28.926,18933.0
2016-08-08 14:45:00,36.16,36.18,36.15,36.17,53340.0,28.926,28.942,28.918,28.934,53340.0
2016-08-08 14:50:00,36.16,36.17,36.15,36.15,59570.0,28.926,28.934,28.918,28.918,59570.0
2016-08-08 14:55:00,36.16,36.16,36.14,36.14,47264.0,28.926,28.926,28.91,28.91,47264.0
2016-08-08 15:00:00,36.15,36.16,36.14,36.15,78028.0,28.918,28.926,28.91,28.918,78028.0
2016-08-08 15:05:00,36.15,36.15,36.13,36.15,68062.0,28.918,28.918,28.902,28.918,68062.0
2016-08-08 15:10:00,36.15,36.15,36.13,36.15,177335.0,28.918,28.918,28.902,28.918,177335.0
2016-08-08 15:15:00,36.14,36.15,36.13,36.13,47979.0,28.91,28.918,28.902,28.902,47979.0
2016-08-08 15:20:00,36.14,36.14,36.13,36.13,27278.0,28.91,28.91,28.902,28.902,27278.0
2016-08-08 15:25:00,36.13,36.15,36.13,36.15,39917.0,28.902,28.918,28.902,28.918,39917.0
2016-08-08 15:30:00,36.14,36.15,36.14,36.14,28673.0,28.91,28.918,28.91,28.91,28673.0
2016-08-08 15:35:00,36.15,36.15,36.14,36.15,41176.0,28.918,28.918,28.91,28.918,41176.0
2016-08-08 15:40:00,36.15,36.15,36.13,36.14,53691.0,28.918,28.918,28.902,28.91,53691.0
2016-08-08 15:45:00,36.14,36.15,36.13,36.13,231258.0,28.91,28.918,28.902,28.902,231258.0
2016-08-08 15:50:00,36.13,36.14,36.13,36.13,236043.0,28.902,28.91,28.902,28.902,236043.0
2016-08-08 15:55:00,36.13,36.16,36.13,36.15,609051.0,28.902,28.926,28.902,28.918,609051.0
2016-08-09 09:30:00,36.39,36.46,36.38,36.46,611164.0,29.1099,29.1659,29.1019,29.1659,611164.0
2016-08-09 09:35:00,36.46,36.47,36.43,36.44,230220.0,29.1659,29.1739,29.1419,29.1499,230220.0
2016-08-09 09:40:00,36.44,36.48,36.43,36.45,255778.0,29.1499,29.1819,29.1419,29.1579,255778.0
2016-08-09 09:45:00,36.46,36.49,36.45,36.47,300904.0,29.1659,29.1899,29.1579,29.1739,300904.0
2016-08-09 09:50:00,36.47,36.5,36.47,36.49,147396.0,29.1739,29.1979,29.1739,29.1899,147396.0
2016-08-09 09:55:00,36.49,36.5,36.46,36.48,275931.0,29.1899,29.1979,29.1659,29.1819,275931.0
2016-08-09 10:00:00,36.48,36.49,36.43,36.47,205279.0,29.1819,29.1899,29.1419,29.1739,205279.0
2016-08-09 10:05:00,36.47,36.48,36.44,36.46,145987.0,29.1739,29.1819,29.1499,29.1659,145987.0
2016-08-09 10:10:00,36.46,36.49,36.46,36.48,304443.0,29.1659,29.1899,29.1659,29.1819,304443.0
2016-08-09 10:15:00,36.48,36.53,36.48,36.51,281548.0,29.1819,29.2219,29.1819,29.2059,281548.0
2016-08-09 10:20:00,36.51,36.56,36.5,36.52,200154.0,29.2059,29.2459,29.1979,29.2139,200154.0
2016-08-09 10:25:00,36.52,36.55,36.52,36.55,123333.0,29.2139,29.2379,29.2139,29.2379,123333.0
2016-08-09 10:30:00,36.55,36.56,36.53,36.55,309051.0,29.2379,29.2459,29.2219,29.2379,309051.0
2016-08-09 10:35:00,36.55,36.56,36.53,36.55,209388.0,29.2379,29.2459,29.2219,29.2379,209388.0
2016-08-09 10:40:00,36.55,36.56,36.52,36.54,156944.0,29.2379,29.2459,29.2139,29.2299,156944.0
2016-08-09 10:45:00,36.54,36.58,36.54,36.58,125049.0,29.2299,29.2619,29.2299,29.2619,125049.0
2016-08-09 10:50:00,36.58,36.58,36.53,36.54,83669.0,29.2619,29.2619,29.2219,29.2299,83669.0
2016-08-09 10:55:00,36.54,36.57,36.54,36.57,53878.0,29.2299,29.2539,29.2299,29.2539,53878.0
2016-08-09 11:00:00,36.57,36.6,36.56,36.6,106990.0,29.2539,29.2779,29.2459,29.2779,106990.0
2016-08-09 11:05:00,36.59,36.62,36.58,36.61,104069.0,29.2699,29.2939,29.2619,29.2859,104069.0
2016-08-09 11:10:00,36.61,36.62,36.6,36.61,102482.0,29.2859,29.2939,29.2779,29.2859,102482.0
2016-08-09 11:15:00,36.61,36.62,36.61,36.62,85334.0,29.2859,29.2939,29.2859,29.2939,85334.0
2016-08-09 11:20:00,36.62,36.64,36.61,36.62,172903.0,29.2939,29.3099,29.2859,29.2939,172903.0
2016-08-09 11:25:00,36.62,36.63,36.57,36.59,657390.0,29.2939,29.3019,29.2539,29.2699,657390.0
2016-08-09 11:30:00,36.59,36.61,36.59,36.61,84029.0,29.2699,29.2859,29.2699,29.2859,84029.0
2016-08-09 11:35:00,36.61,36.62,36.59,36.59,165525.0,29.2859,29.2939,29.2699,29.2699,165525.0
2016-08-09 11:40:00,36.59,36.59,36.57,36.58,184548.0,29.2699,29.2699,29.2539,29.2619,184548.0
2016-08-09 11:45:00,36.58,36.59,36.57,36.58,77828.0,29.2619,29.2699,29.2539,29.2619,77828.0
2016-08-09 11:50:00,36.58,36.59,36.57,36.58,41381.0,29.2619,29.2699,29.2539,29.2619,41381.0
2016-08-09 11:55:00,36.58,36.59,36.57,36.59,50550.0,29.2619,29.2699,29.2539,29.2699,50550.0
2016-08-09 12:00:00,36.59,36.59,36.57,36.58,168306.0,29.2699,29.2699,29.2539,29.2619,168306.0
2016-08-09 12:05:00,36.59,36.6,36.58,36.59,70108.0,29.2699,29.2779,29.2619,29.2699,70108.0
2016-08-09 12:10:00,36.6,36.6,36.58,36.58,122032.0,29.2779,29.2779,29.2619,29.2619,122032.0
2016-08-09 12:15:00,36.58,36.58,36.56,36.56,58366.0,29.2619,29.2619,29.2459,29.2459,58366.0
2016-08-09 12:20:00,36.57,36.57,36.53,36.55,94939.0,29.2539,29.2539,29.2219,29.2379,94939.0
2016-08-09 12:25:00,36.55,36.55,36.53,36.55,109258.0,29.2379,29.2379,29.2219,29.2379,109258.0
2016-08-09 12:30:00,36.55,36.55,36.52,36.53,55200.0,29.2379,29.2379,29.2139,29.2219,55200.0
2016-08-09 12:35:00,36.53,36.54,36.52,36.54,25297.0,29.2219,29.2299,29.2139,29.2299,25297.0
2016-08-09 12:40:00,36.54,36.55,36.53,36.55,52033.0,29.2299,29.2379,29.2219,29.2379,52033.0
2016-08-09 12:45:00,36.55,36.55,36.53,36.53,151183.0,29.2379,29.2379,29.2219,29.2219,151183.0
2016-08-09 12:50:00,36.53,36.54,36.51,36.52,124048.0,29.2219,29.2299,29.2059,29.2139,124048.0
2016-08-09 12:55:00,36.52,36.54,36.51,36.52,178493.0,29.2139,29.2299,29.2059,29.2139,178493.0
2016-08-09 13:00:00,36.52,36.53,36.52,36.52,41439.0,29.2139,29.2219,29.2139,29.2139,41439.0
2016-08-09 13:05:00,36.52,36.53,36.51,36.51,70201.0,29.2139,29.2219,29.2059,29.2059,70201.0
2016-08-09 13:10:00,36.52,36.52,36.49,36.49,127829.0,29.2139,29.2139,29.1899,29.1899,127829.0
2016-08-09 13:15:00,36.5,36.51,36.48,36.5,182751.0,29.1979,29.2059,29.1819,29.1979,182751.0
2016-08-09 13:20:00,36.5,36.5,36.48,36.48,8658.0,29.1979,29.1979,29.1819,29.1819,8658.0
2016-08-09 13:25:00,36.48,36.49,36.47,36.48,106655.0,29.1819,29.1899,29.1739,29.1819,106655.0
2016-08-09 13:30:00,36.48,36.49,36.47,36.48,41845.0,29.1819,29.1899,29.1739,29.1819,41845.0
2016-08-09 13:35:00,36.48,36.5,36.47,36.48,19886.0,29.1819,29.1979,29.1739,29.1819,19886.0
2016-08-09 13:40:00,36.47,36.48,36.45,36.46,49340.0,29.1739,29.1819,29.1579,29.1659,49340.0
2016-08-09 13:45:00,36.46,36.47,36.45,36.46,36167.0,29.1659,29.1739,29.1579,29.1659,36167.0
2016-08-09 13:50:00,36.46,36.47,36.45,36.46,40776.0,29.1659,29.1739,29.1579,29.1659,40776.0
2016-08-09 13:55:00,36.45,36.47,36.45,36.46,36732.0,29.1579,29.1739,29.1579,29.1659,36732.0
2016-08-09 14:00:00,36.46,36.47,36.45,36.46,141322.0,29.1659,29.1739,29.1579,29.1659,141322.0
2016-08-09 14:05:00,36.46,36.47,36.45,36.47,81829.0,29.1659,29.1739,29.1579,29.1739,81829.0
2016-08-09 14:10:00,36.47,36.48,36.46,36.46,29471.0,29.1739,29.1819,29.1659,29.1659,29471.0
2016-08-09 14:15:00,36.46,36.48,36.46,36.48,18124.0,29.1659,29.1819,29.1659,29.1819,18124.0
2016-08-09 14:20:00,36.48,36.48,36.44,36.45,89241.0,29.1819,29.1819,29.1499,29.1579,89241.0
2016-08-09 14:25:00,36.45,36.47,36.45,36.45,51290.0,29.1579,29.1739,29.1579,29.1579,51290.0
2016-08-09 14:30:00,36.45,36.45,36.42,36.43,87238.0,29.1579,29.1579,29.1339,29.1419,87238.0
2016-08-09 14:35:00,36.43,36.43,36.41,36.41,401998.0,29.1419,29.1419,29.1259,29.1259,401998.0
2016-08-09 14:40:00,36.41,36.42,36.41,36.41,280315.0,29.1259,29.1339,29.1259,29.1259,280315.0
2016-08-09 14:45:00,36.42,36.42,36.41,36.41,144173.0,29.1339,29.1339,29.1259,29.1259,144173.0
2016-08-09 14:50:00,36.42,36.44,36.41,36.44,73467.0,29.1339,29.1499,29.1259,29.1499,73467.0
2016-08-09 14:55:00,36.44,36.45,36.43,36.45,73508.0,29.1499,29.1579,29.1419,29.1579,73508.0
2016-08-09 15:00:00,36.45,36.46,36.44,36.45,48302.0,29.1579,29.1659,29.1499,29.1579,48302.0
2016-08-09 15:05:00,36.45,36.45,36.44,36.45,79993.0,29.1579,29.1579,29.1499,29.1579,79993.0
2016-08-09 15:10:00,36.45,36.46,36.44,36.44,90022.0,29.1579,29.1659,29.1499,29.1499,90022.0
2016-08-09 15:15:00,36.44,36.45,36.44,36.44,29059.0,29.1499,29.1579,29.1499,29.1499,29059.0
2016-08-09 15:20:00,36.44,36.46,36.44,36.45,36555.0,29.1499,29.1659,29.1499,29.1579,36555.0
2016-08-09 15:25:00,36.45,36.47,36.45,36.46,53564.0,29.1579,29.1739,29.1579,29.1659,53564.0
2016-08-09 15:30:00,36.46,36.47,36.44,36.45,132422.0,29.1659,29.1739,29.1499,29.1579,132422.0
2016-08-09 15:35:00,36.46,36.47,36.45,36.47,140176.0,29.1659,29.1739,29.1579,29.1739,140176.0
2016-08-09 15:40:00,36.47,36.48,36.46,36.46,90556.0,29.1739,29.1819,29.1659,29.1659,90556.0
2016-08-09 15:45:00,36.46,36.47,36.46,36.47,192990.0,29.1659,29.1739,29.1659,29.1739,192990.0
2016-08-09 15:50:00,36.46,36.48,36.46,36.48,484552.0,29.1659,29.1819,29.1659,29.1819,484552.0
2016-08-09 15:55:00,36.48,36.49,36.46,36.46,1344178.0,29.1819,29.1899,29.1659,29.1659,1344178.0
2016-08-10 09:30:00,36.48,36.49,36.45,36.45,349854.0,29.1819,29.1899,29.1579,29.1579,349854.0
2016-08-10 09:35:00,36.45,36.46,36.39,36.44,774884.0,29.1579,29.1659,29.1099,29.1499,774884.0
2016-08-10 09:40:00,36.44,36.44,36.4,36.4,468446.0,29.1499,29.1499,29.1179,29.1179,468446.0
2016-08-10 09:45:00,36.4,36.43,36.4,36.42,319669.0,29.1179,29.1419,29.1179,29.1339,319669.0
2016-08-10 09:50:00,36.42,36.43,36.41,36.43,211966.0,29.1339,29.1419,29.1259,29.1419,211966.0
2016-08-10 09:55:00,36.43,36.45,36.4,36.4,250282.0,29.1419,29.1579,29.1179,29.1179,250282.0
2016-08-10 10:00:00,36.4,36.42,36.4,36.41,135284.0,29.1179,29.1339,29.1179,29.1259,135284.0
2016-08-10 10:05:00,36.41,36.42,36.4,36.42,65671.0,29.1259,29.1339,29.1179,29.1339,65671.0
2016-08-10 10:10:00,36.42,36.43,36.4,36.41,217651.0,29.1339,29.1419,29.1179,29.1259,217651.0
2016-08-10 10:15:00,36.41,36.42,36.4,36.41,40301.0,29.1259,29.1339,29.1179,29.1259,40301.0
2016-08-10 10:20:00,36.41,36.45,36.4,36.44,262164.0,29.1259,29.1579,29.1179,29.1499,262164.0
2016-08-10 10:25:00,36.43,36.44,36.41,36.41,137950.0,29.1419,29.1499,29.1259,29.1259,137950.0
2016-08-10 10:30:00,36.41,36.45,36.4,36.43,167132.0,29.1259,29.1579,29.1179,29.1419,167132.0
2016-08-10 10:35:00,36.43,36.44,36.41,36.41,169210.0,29.1419,29.1499,29.1259,29.1259,169210.0
2016-08-10 10:40:00,36.41,36.43,36.4,36.43,96916.0,29.1259,29.1419,29.1179,29.1419,96916.0
2016-08-10 10:45:00,36.43,36.44,36.4,36.43,125669.0,29.1419,29.1499,29.1179,29.1419,125669.0
2016-08-10 10:50:00,36.43,36.45,36.42,36.44,152318.0,29.1419,29.1579,29.1339,29.1499,152318.0
2016-08-10 10:55:00,36.43,36.43,36.4,36.43,115250.0,29.1419,29.1419,29.1179,29.1419,115250.0
2016-08-10 11:00:00,36.43,36.44,36.42,36.43,83304.0,29.1419,29.1499,29.1339,29.1419,83304.0
2016-08-10 11:05:00,36.43,36.43,36.39,36.39,111057.0,29.1419,29.1419,29.1099,29.1099,111057.0
2016-08-10 11:10:00,36.39,36.4,36.34,36.34,218055.0,29.1099,29.1179,29.0699,29.0699,218055.0
2016-08-10 11:15:00,36.34,36.34,36.25,36.26,401625.0,29.0699,29.0699,28.998,29.006,401625.0
2016-08-10 11:20:00,36.25,36.27,36.24,36.25,278839.0,28.998,29.014,28.99,28.998,278839.0
2016-08-10 11:25:00,36.26,36.28,36.25,36.26,132586.0,29.006,29.022,28.998,29.006,132586.0
2016-08-10 11:30:00,36.26,36.27,36.24,36.25,204776.0,29.006,29.014,28.99,28.998,204776.0
2016-08-10 11:35:00,36.25,36.27,36.24,36.27,174813.0,28.998,29.014,28.99,29.014,174813.0
2016-08-10 11:40:00,36.27,36.27,36.26,36.27,17758.0,29.014,29.014,29.006,29.014,17758.0
2016-08-10 11:45:00,36.26,36.27,36.21,36.21,673922.0,29.006,29.014,28.966,28.966,673922.0
2016-08-10 11:50:00,36.21,36.26,36.21,36.24,241607.0,28.966,29.006,28.966,28.99,241607.0
2016-08-10 11:55:00,36.24,36.27,36.24,36.26,261874.0,28.99,29.014,28.99,29.006,261874.0
2016-08-10 12:00:00,36.27,36.27,36.25,36.27,128879.0,29.014,29.014,28.998,29.014,128879.0
2016-08-10 12:05:00,36.27,36.32,36.26,36.32,136410.0,29.014,29.054,29.006,29.054,136410.0
2016-08-10 12:10:00,36.32,36.32,36.31,36.32,81176.0,29.054,29.054,29.046,29.054,81176.0
2016-08-10 12:15:00,36.31,36.33,36.31,36.33,48989.0,29.046,29.0619,29.046,29.0619,48989.0
2016-08-10 12:20:00,36.33,36.33,36.31,36.32,71439.0,29.0619,29.0619,29.046,29.054,71439.0
2016-08-10 12:25:00,36.32,36.33,36.31,36.32,47913.0,29.054,29.0619,29.046,29.054,47913.0
2016-08-10 12:30:00,36.32,36.32,36.31,36.32,16100.0,29.054,29.054,29.046,29.054,16100.0
2016-08-10 12:35:00,36.32,36.32,36.31,36.32,55773.0,29.054,29.054,29.046,29.054,55773.0
2016-08-10 12:40:00,36.32,36.32,36.3,36.3,30740.0,29.054,29.054,29.038,29.038,30740.0
2016-08-10 12:45:00,36.3,36.31,36.28,36.3,200730.0,29.038,29.046,29.022,29.038,200730.0
2016-08-10 12:50:00,36.29,36.32,36.29,36.32,70627.0,29.03,29.054,29.03,29.054,70627.0
2016-08-10 12:55:00,36.31,36.32,36.3,36.31,48753.0,29.046,29.054,29.038,29.046,48753.0
2016-08-10 13:00:00,36.31,36.31,36.3,36.31,33226.0,29.046,29.046,29.038,29.046,33226.0
2016-08-10 13:05:00,36.31,36.31,36.3,36.31,23073.0,29.046,29.046,29.038,29.046,23073.0
2016-08-10 13:10:00,36.31,36.31,36.3,36.3,19941.0,29.046,29.046,29.038,29.038,19941.0
2016-08-10 13:15:00,36.3,36.31,36.28,36.28,21054.0,29.038,29.046,29.022,29.022,21054.0
2016-08-10 13:20:00,36.28,36.29,36.27,36.29,130630.0,29.022,29.03,29.014,29.03,130630.0
2016-08-10 13:25:00,36.29,36.31,36.28,36.3,52394.0,29.03,29.046,29.022,29.038,52394.0
2016-08-10 13:30:00,36.3,36.31,36.29,36.3,39865.0,29.038,29.046,29.03,29.038,39865.0
2016-08-10 13:35:00,36.3,36.34,36.29,36.33,139527.0,29.038,29.0699,29.03,29.0619,139527.0
2016-08-10 13:40:00,36.34,36.36,36.33,36.36,164110.0,29.0699,29.0859,29.0619,29.0859,164110.0
2016-08-10 13:45:00,36.36,36.36,36.33,36.34,76442.0,29.0859,29.0859,29.0619,29.0699,76442.0
2016-08-10 13:50:00,36.33,36.34,36.33,36.33,12240.0,29.0619,29.0699,29.0619,29.0619,12240.0
2016-08-10 13:55:00,36.33,36.34,36.32,36.32,29853.0,29.0619,29.0699,29.054,29.054,29853.0
2016-08-10 14:00:00,36.32,36.36,36.31,36.34,85540.0,29.054,29.0859,29.046,29.0699,85540.0
2016-08-10 14:05:00,36.34,36.35,36.31,36.32,37058.0,29.0699,29.0779,29.046,29.054,37058.0
2016-08-10 14:10:00,36.32,36.33,36.29,36.3,68381.0,29.054,29.0619,29.03,29.038,68381.0
2016-08-10 14:15:00,36.3,36.31,36.26,36.26,64035.0,29.038,29.046,29.006,29.006,64035.0
2016-08-10 14:20:00,36.27,36.29,36.26,36.29,58748.0,29.014,29.03,29.006,29.03,58748.0
2016-08-10 14:25:00,36.29,36.29,36.26,36.27,49574.0,29.03,29.03,29.006,29.014,49574.0
2016-08-10 14:30:00,36.27,36.27,36.25,36.26,41641.0,29.014,29.014,28.998,29.006,41641.0
2016-08-10 14:35:00,36.25,36.26,36.24,36.25,33458.0,28.998,29.006,28.99,28.998,33458.0
2016-08-10 14:40:00,36.24,36.25,36.24,36.24,5703.0,28.99,28.998,28.99,28.99,5703.0
2016-08-10 14:45:00,36.24,36.27,36.24,36.26,66727.0,28.99,29.014,28.99,29.006,66727.0
2016-08-10 14:50:00,36.26,36.27,36.26,36.27,36828.0,29.006,29.014,29.006,29.014,36828.0
2016-08-10 14:55:00,36.26,36.27,36.25,36.25,13709.0,29.006,29.014,28.998,28.998,13709.0
2016-08-10 15:00:00,36.25,36.26,36.24,36.25,34240.0,28.998,29.006,28.99,28.998,34240.0
2016-08-10 15:05:00,36.25,36.27,36.24,36.27,68053.0,28.998,29.014,28.99,29.014,68053.0
2016-08-10 15:10:00,36.27,36.3,36.26,36.3,82055.0,29.014,29.038,29.006,29.038,82055.0
2016-08-10 15:15:00,36.3,36.31,36.3,36.31,26354.0,29.038,29.046,29.038,29.046,26354.0
2016-08-10 15:20:00,36.3,36.33,36.3,36.3,163974.0,29.038,29.0619,29.038,29.038,163974.0
2016-08-10 15:25:00,36.3,36.31,36.29,36.3,70703.0,29.038,29.046,29.03,29.038,70703.0
2016-08-10 15:30:00,36.3,36.31,36.29,36.3,130337.0,29.038,29.046,29.03,29.038,130337.0
2016-08-10 15:35:00,36.3,36.31,36.28,36.28,68979.0,29.038,29.046,29.022,29.022,68979.0
2016-08-10 15:40:00,36.29,36.29,36.26,36.26,73226.0,29.03,29.03,29.006,29.006,73226.0
2016-08-10 15:45:00,36.26,36.29,36.26,36.27,145063.0,29.006,29.03,29.006,29.014,145063.0
2016-08-10 15:50:00,36.27,36.28,36.25,36.27,765048.0,29.014,29.022,28.998,29.014,765048.0
2016-08-10 15:55:00,36.27,36.28,36.26,36.28,930810.0,29.014,29.022,29.006,29.022,930810.0
2016-08-11 09:30:00,36.78,36.82,36.77,36.8,720319.0,29.4219,29.4539,29.4139,29.4379,720319.0
2016-08-11 09:35:00,36.79,36.83,36.79,36.83,266441.0,29.4299,29.4619,29.4299,29.4619,266441.0
2016-08-11 09:40:00,36.83,36.87,36.81,36.83,458646.0,29.4619,29.4939,29.4459,29.4619,458646.0
2016-08-11 09:45:00,36.83,36.86,36.81,36.83,305990.0,29.4619,29.4859,29.4459,29.4619,305990.0
2016-08-11 09:50:00,36.83,36.85,36.81,36.83,280225.0,29.4619,29.4779,29.4459,29.4619,280225.0
2016-08-11 09:55:00,36.84,36.84,36.8,36.81,261976.0,29.4699,29.4699,29.4379,29.4459,261976.0
2016-08-11 10:00:00,36.81,36.82,36.8,36.81,302319.0,29.4459,29.4539,29.4379,29.4459,302319.0
2016-08-11 10:05:00,36.81,36.82,36.76,36.77,327060.0,29.4459,29.4539,29.4059,29.4139,327060.0
2016-08-11 10:10:00,36.78,36.81,36.77,36.8,414057.0,29.4219,29.4459,29.4139,29.4379,414057.0
2016-08-11 10:15:00,36.8,36.82,36.79,36.81,259172.0,29.4379,29.4539,29.4299,29.4459,259172.0
2016-08-11 10:20:00,36.82,36.83,36.8,36.82,93756.0,29.4539,29.4619,29.4379,29.4539,93756.0
2016-08-11 10:25:00,36.82,36.83,36.81,36.83,174840.0,29.4539,29.4619,29.4459,29.4619,174840.0
2016-08-11 10:30:00,36.83,36.85,36.82,36.83,145496.0,29.4619,29.4779,29.4539,29.4619,145496.0
2016-08-11 10:35:00,36.84,36.91,36.83,36.91,581093.0,29.4699,29.5259,29.4619,29.5259,581093.0
2016-08-11 10:40:00,36.91,36.92,36.9,36.91,121067.0,29.5259,29.5339,29.5179,29.5259,121067.0
2016-08-11 10:45:00,36.92,36.94,36.91,36.93,553023.0,29.5339,29.5499,29.5259,29.5419,553023.0
2016-08-11 10:50:00,36.93,36.93,36.9,36.93,164697.0,29.5419,29.5419,29.5179,29.5419,164697.0
2016-08-11 10:55:00,36.92,36.97,36.91,36.95,398419.0,29.5339,29.5739,29.5259,29.5579,398419.0
2016-08-11 11:00:00,36.96,36.96,36.93,36.93,92510.0,29.5659,29.5659,29.5419,29.5419,92510.0
2016-08-11 11:05:00,36.93,36.96,36.92,36.96,124247.0,29.5419,29.5659,29.5339,29.5659,124247.0
2016-08-11 11:10:00,36.96,36.97,36.92,36.93,258316.0,29.5659,29.5739,29.5339,29.5419,258316.0
2016-08-11 11:15:00,36.94,36.94,36.92,36.92,74253.0,29.5499,29.5499,29.5339,29.5339,74253.0
2016-08-11 11:20:00,36.93,36.94,36.92,36.93,124201.0,29.5419,29.5499,29.5339,29.5419,124201.0
2016-08-11 11:25:00,36.94,36.94,36.91,36.92,446997.0,29.5499,29.5499,29.5259,29.5339,446997.0
2016-08-11 11:30:00,36.93,36.94,36.92,36.94,79811.0,29.5419,29.5499,29.5339,29.5499,79811.0
2016-08-11 11:35:00,36.94,36.98,36.94,36.96,280157.0,29.5499,29.5819,29.5499,29.5659,280157.0
2016-08-11 11:40:00,36.96,36.97,36.94,36.96,92007.0,29.5659,29.5739,29.5499,29.5659,92007.0
2016-08-11 11:45:00,36.96,36.99,36.96,36.98,238164.0,29.5659,29.5899,29.5659,29.5819,238164.0
2016-08-11 11:50:00,36.98,37.0,36.98,36.99,95445.0,29.5819,29.5979,29.5819,29.5899,95445.0
2016-08-11 11:55:00,36.99,37.01,36.98,37.0,263454.0,29.5899,29.6059,29.5819,29.5979,263454.0
2016-08-11 12:00:00,37.01,37.01,37.0,37.01,48577.0,29.6059,29.6059,29.5979,29.6059,48577.0
2016-08-11 12:05:00,37.01,37.04,37.0,37.03,85290.0,29.6059,29.6299,29.5979,29.6219,85290.0
2016-08-11 12:10:00,37.02,37.04,37.01,37.02,296502.0,29.6139,29.6299,29.6059,29.6139,296502.0
2016-08-11 12:15:00,37.02,37.04,37.02,37.03,84723.0,29.6139,29.6299,29.6139,29.6219,84723.0
2016-08-11 12:20:00,37.04,37.06,37.03,37.05,87323.0,29.6299,29.6459,29.6219,29.6379,87323.0
2016-08-11 12:25:00,37.06,37.06,37.04,37.05,62293.0,29.6459,29.6459,29.6299,29.6379,62293.0
2016-08-11 12:30:00,37.05,37.08,37.05,37.08,408979.0,29.6379,29.6619,29.6379,29.6619,408979.0
2016-08-11 12:35:00,37.08,37.08,37.06,37.07,61169.0,29.6619,29.6619,29.6459,29.6539,61169.0
2016-08-11 12:40:00,37.07,37.07,37.02,37.03,734284.0,29.6539,29.6539,29.6139,29.6219,734284.0
2016-08-11 12:45:00,37.03,37.04,37.02,37.04,176521.0,29.6219,29.6299,29.6139,29.6299,176521.0
2016-08-11 12:50:00,37.04,37.04,37.01,37.02,113740.0,29.6299,29.6299,29.6059,29.6139,113740.0
2016-08-11 12:55:00,37.01,37.03,37.01,37.02,75597.0,29.6059,29.6219,29.6059,29.6139,75597.0
2016-08-11 13:00:00,37.02,37.04,37.02,37.04,95479.0,29.6139,29.6299,29.6139,29.6299,95479.0
2016-08-11 13:05:00,37.04,37.04,37.03,37.04,114288.0,29.6299,29.6299,29.6219,29.6299,114288.0
2016-08-11 13:10:00,37.04,37.04,37.03,37.03,32126.0,29.6299,29.6299,29.6219,29.6219,32126.0
2016-08-11 13:15:00,37.02,37.03,37.01,37.01,233320.0,29.6139,29.6219,29.6059,29.6059,233320.0
2016-08-11 13:20:00,37.01,37.03,37.01,37.02,136519.0,29.6059,29.6219,29.6059,29.6139,136519.0
2016-08-11 13:25:00,37.02,37.03,37.01,37.02,42471.0,29.6139,29.6219,29.6059,29.6139,42471.0
2016-08-11 13:30:00,37.03,37.04,37.03,37.04,93008.0,29.6219,29.6299,29.6219,29.6299,93008.0
2016-08-11 13:35:00,37.04,37.04,37.03,37.04,33485.0,29.6299,29.6299,29.6219,29.6299,33485.0
2016-08-11 13:40:00,37.04,37.06,37.03,37.05,78196.0,29.6299,29.6459,29.6219,29.6379,78196.0
2016-08-11 13:45:00,37.05,37.06,37.03,37.05,129214.0,29.6379,29.6459,29.6219,29.6379,129214.0
2016-08-11 13:50:00,37.05,37.07,37.04,37.07,69392.0,29.6379,29.6539,29.6299,29.6539,69392.0
2016-08-11 13:55:00,37.07,37.07,37.05,37.05,106764.0,29.6539,29.6539,29.6379,29.6379,106764.0
2016-08-11 14:00:00,37.05,37.07,37.04,37.07,82350.0,29.6379,29.6539,29.6299,29.6539,82350.0
2016-08-11 14:05:00,37.07,37.08,37.05,37.05,59822.0,29.6539,29.6619,29.6379,29.6379,59822.0
2016-08-11 14:10:00,37.05,37.08,37.04,37.05,171419.0,29.6379,29.6619,29.6299,29.6379,171419.0
2016-08-11 14:15:00,37.04,37.07,37.04,37.04,139465.0,29.6299,29.6539,29.6299,29.6299,139465.0
2016-08-11 14:20:00,37.05,37.07,37.04,37.07,161642.0,29.6379,29.6539,29.6299,29.6539,161642.0
2016-08-11 14:25:00,37.07,37.08,37.05,37.08,113196.0,29.6539,29.6619,29.6379,29.6619,113196.0
2016-08-11 14:30:00,37.08,37.08,37.06,37.08,122682.0,29.6619,29.6619,29.6459,29.6619,122682.0
2016-08-11 14:35:00,37.08,37.09,37.06,37.07,147165.0,29.6619,29.6699,29.6459,29.6539,147165.0
2016-08-11 14:40:00,37.07,37.09,37.06,37.08,212720.0,29.6539,29.6699,29.6459,29.6619,212720.0
2016-08-11 14:45:00,37.09,37.09,37.06,37.07,108902.0,29.6699,29.6699,29.6459,29.6539,108902.0
2016-08-11 14:50:00,37.07,37.08,37.06,37.06,128144.0,29.6539,29.6619,29.6459,29.6459,128144.0
2016-08-11 14:55:00,37.07,37.07,37.02,37.04,128278.0,29.6539,29.6539,29.6139,29.6299,128278.0
2016-08-11 15:00:00,37.04,37.05,37.03,37.05,74817.0,29.6299,29.6379,29.6219,29.6379,74817.0
2016-08-11 15:05:00,37.04,37.05,37.02,37.02,188096.0,29.6299,29.6379,29.6139,29.6139,188096.0
2016-08-11 15:10:00,37.02,37.03,37.01,37.01,105122.0,29.6139,29.6219,29.6059,29.6059,105122.0
2016-08-11 15:15:00,37.01,37.02,37.0,37.02,410641.0,29.6059,29.6139,29.5979,29.6139,410641.0
2016-08-11 15:20:00,37.02,37.03,37.01,37.01,108259.0,29.6139,29.6219,29.6059,29.6059,108259.0
2016-08-11 15:25:00,37.02,37.03,37.0,37.02,107112.0,29.6139,29.6219,29.5979,29.6139,107112.0
2016-08-11 15:30:00,37.02,37.04,37.01,37.04,96064.0,29.6139,29.6299,29.6059,29.6299,96064.0
2016-08-11 15:35:00,37.04,37.06,37.03,37.05,301620.0,29.6299,29.6459,29.6219,29.6379,301620.0
2016-08-11 15:40:00,37.05,37.06,37.04,37.05,205125.0,29.6379,29.6459,29.6299,29.6379,205125.0
2016-08-11 15:45:00,37.05,37.06,37.03,37.03,265866.0,29.6379,29.6459,29.6219,29.6219,265866.0
2016-08-11 15:50:00,37.03,37.04,37.01,37.02,555355.0,29.6219,29.6299,29.6059,29.6139,555355.0
2016-08-11 15:55:00,37.03,37.06,37.01,37.05,1822021.0,29.6219,29.6459,29.6059,29.6379,1822021.0
2016-08-12 09:30:00,37.09,37.15,37.06,37.14,586100.0,29.6699,29.7179,29.6459,29.7099,586100.0
2016-08-12 09:35:00,37.14,37.16,37.11,37.13,529700.0,29.7099,29.7259,29.6859,29.7019,529700.0
2016-08-12 09:40:00,37.14,37.19,37.13,37.19,546607.0,29.7099,29.7499,29.7019,29.7499,546607.0
2016-08-12 09:45:00,37.19,37.2,37.17,37.19,325733.0,29.7499,29.7579,29.7339,29.7499,325733.0
2016-08-12 09:50:00,37.19,37.2,37.17,37.19,261153.0,29.7499,29.7579,29.7339,29.7499,261153.0
2016-08-12 09:55:00,37.19,37.2,37.18,37.19,456676.0,29.7499,29.7579,29.7419,29.7499,456676.0
2016-08-12 10:00:00,37.19,37.22,37.18,37.2,341834.0,29.7499,29.7739,29.7419,29.7579,341834.0
2016-08-12 10:05:00,37.2,37.2,37.16,37.17,333474.0,29.7579,29.7579,29.7259,29.7339,333474.0
2016-08-12 10:10:00,37.17,37.19,37.16,37.18,149730.0,29.7339,29.7499,29.7259,29.7419,149730.0
2016-08-12 10:15:00,37.18,37.19,37.17,37.17,252702.0,29.7419,29.7499,29.7339,29.7339,252702.0
2016-08-12 10:20:00,37.18,37.19,37.16,37.18,285876.0,29.7419,29.7499,29.7259,29.7419,285876.0
2016-08-12 10:25:00,37.17,37.18,37.15,37.16,457053.0,29.7339,29.7419,29.7179,29.7259,457053.0
2016-08-12 10:30:00,37.16,37.17,37.14,37.15,423032.0,29.7259,29.7339,29.7099,29.7179,423032.0
2016-08-12 10:35:00,37.15,37.16,37.14,37.14,149241.0,29.7179,29.7259,29.7099,29.7099,149241.0
2016-08-12 10:40:00,37.14,37.15,37.11,37.14,228419.0,29.7099,29.7179,29.6859,29.7099,228419.0
2016-08-12 10:45:00,37.14,37.16,37.13,37.16,238516.0,29.7099,29.7259,29.7019,29.7259,238516.0
2016-08-12 10:50:00,37.16,37.18,37.15,37.16,286709.0,29.7259,29.7419,29.7179,29.7259,286709.0
2016-08-12 10:55:00,37.16,37.18,37.15,37.16,97916.0,29.7259,29.7419,29.7179,29.7259,97916.0
2016-08-12 11:00:00,37.15,37.16,37.14,37.15,133552.0,29.7179,29.7259,29.7099,29.7179,133552.0
2016-08-12 11:05:00,37.15,37.16,37.14,37.15,56813.0,29.7179,29.7259,29.7099,29.7179,56813.0
2016-08-12 11:10:00,37.15,37.17,37.14,37.15,199619.0,29.7179,29.7339,29.7099,29.7179,199619.0
2016-08-12 11:15:00,37.15,37.17,37.15,37.15,318447.0,29.7179,29.7339,29.7179,29.7179,318447.0
2016-08-12 11:20:00,37.15,37.16,37.14,37.15,162195.0,29.7179,29.7259,29.7099,29.7179,162195.0
2016-08-12 11:25:00,37.14,37.18,37.14,37.16,458538.0,29.7099,29.7419,29.7099,29.7259,458538.0
2016-08-12 11:30:00,37.17,37.18,37.13,37.13,115572.0,29.7339,29.7419,29.7019,29.7019,115572.0
2016-08-12 11:35:00,37.14,37.14,37.13,37.14,193582.0,29.7099,29.7099,29.7019,29.7099,193582.0
2016-08-12 11:40:00,37.14,37.14,37.1,37.12,182323.0,29.7099,29.7099,29.6779,29.6939,182323.0
2016-08-12 11:45:00,37.11,37.11,37.09,37.1,126993.0,29.6859,29.6859,29.6699,29.6779,126993.0
2016-08-12 11:50:00,37.09,37.1,37.07,37.09,87673.0,29.6699,29.6779,29.6539,29.6699,87673.0
2016-08-12 11:55:00,37.09,37.1,37.07,37.1,83780.0,29.6699,29.6779,29.6539,29.6779,83780.0
2016-08-12 12:00:00,37.09,37.1,37.08,37.09,87188.0,29.6699,29.6779,29.6619,29.6699,87188.0
2016-08-12 12:05:00,37.08,37.09,37.06,37.07,64217.0,29.6619,29.6699,29.6459,29.6539,64217.0
2016-08-12 12:10:00,37.07,37.07,37.06,37.07,14205.0,29.6539,29.6539,29.6459,29.6539,14205.0
2016-08-12 12:15:00,37.07,37.07,37.04,37.07,73503.0,29.6539,29.6539,29.6299,29.6539,73503.0
2016-08-12 12:20:00,37.06,37.08,37.05,37.07,51679.0,29.6459,29.6619,29.6379,29.6539,51679.0
2016-08-12 12:25:00,37.06,37.09,37.06,37.08,100326.0,29.6459,29.6699,29.6459,29.6619,100326.0
2016-08-12 12:30:00,37.08,37.09,37.07,37.09,23164.0,29.6619,29.6699,29.6539,29.6699,23164.0
2016-08-12 12:35:00,37.09,37.1,37.08,37.1,79230.0,29.6699,29.6779,29.6619,29.6779,79230.0
2016-08-12 12:40:00,37.1,37.11,37.09,37.1,283657.0,29.6779,29.6859,29.6699,29.6779,283657.0
2016-08-12 12:45:00,37.1,37.11,37.09,37.09,93842.0,29.6779,29.6859,29.6699,29.6699,93842.0
2016-08-12 12:50:00,37.09,37.11,37.09,37.09,183180.0,29.6699,29.6859,29.6699,29.6699,183180.0
2016-08-12 12:55:00,37.1,37.11,37.09,37.11,132260.0,29.6779,29.6859,29.6699,29.6859,132260.0
2016-08-12 13:00:00,37.11,37.11,37.09,37.1,285259.0,29.6859,29.6859,29.6699,29.6779,285259.0
2016-08-12 13:05:00,37.09,37.1,37.06,37.07,134670.0,29.6699,29.6779,29.6459,29.6539,134670.0
2016-08-12 13:10:00,37.07,37.11,37.06,37.1,135374.0,29.6539,29.6859,29.6459,29.6779,135374.0
2016-08-12 13:15:00,37.09,37.11,37.09,37.11,28698.0,29.6699,29.6859,29.6699,29.6859,28698.0
2016-08-12 13:20:00,37.11,37.11,37.1,37.11,38335.0,29.6859,29.6859,29.6779,29.6859,38335.0
2016-08-12 13:25:00,37.1,37.11,37.09,37.11,125244.0,29.6779,29.6859,29.6699,29.6859,125244.0
2016-08-12 13:30:00,37.11,37.11,37.1,37.11,24572.0,29.6859,29.6859,29.6779,29.6859,24572.0
2016-08-12 13:35:00,37.11,37.11,37.09,37.11,87229.0,29.6859,29.6859,29.6699,29.6859,87229.0
2016-08-12 13:40:00,37.11,37.12,37.1,37.12,53347.0,29.6859,29.6939,29.6779,29.6939,53347.0
2016-08-12 13:45:00,37.11,37.12,37.11,37.11,112797.0,29.6859,29.6939,29.6859,29.6859,112797.0
2016-08-12 13:50:00,37.11,37.13,37.11,37.12,87497.0,29.6859,29.7019,29.6859,29.6939,87497.0
2016-08-12 13:55:00,37.12,37.13,37.1,37.11,64727.0,29.6939,29.7019,29.6779,29.6859,64727.0
2016-08-12 14:00:00,37.11,37.11,37.09,37.09,61911.0,29.6859,29.6859,29.6699,29.6699,61911.0
2016-08-12 14:05:00,37.09,37.12,37.09,37.11,70820.0,29.6699,29.6939,29.6699,29.6859,70820.0
2016-08-12 14:10:00,37.11,37.12,37.1,37.11,58560.0,29.6859,29.6939,29.6779,29.6859,58560.0
2016-08-12 14:15:00,37.12,37.13,37.1,37.13,199343.0,29.6939,29.7019,29.6779,29.7019,199343.0
2016-08-12 14:20:00,37.13,37.13,37.11,37.13,78189.0,29.7019,29.7019,29.6859,29.7019,78189.0
2016-08-12 14:25:00,37.12,37.13,37.11,37.13,53145.0,29.6939,29.7019,29.6859,29.7019,53145.0
2016-08-12 14:30:00,37.13,37.14,37.12,37.14,120239.0,29.7019,29.7099,29.6939,29.7099,120239.0
2016-08-12 14:35:00,37.13,37.14,37.12,37.14,52056.0,29.7019,29.7099,29.6939,29.7099,52056.0
2016-08-12 14:40:00,37.13,37.14,37.12,37.12,56635.0,29.7019,29.7099,29.6939,29.6939,56635.0
2016-08-12 14:45:00,37.12,37.14,37.12,37.14,75475.0,29.6939,29.7099,29.6939,29.7099,75475.0
2016-08-12 14:50:00,37.14,37.14,37.12,37.13,100024.0,29.7099,29.7099,29.6939,29.7019,100024.0
2016-08-12 14:55:00,37.12,37.14,37.12,37.14,311146.0,29.6939,29.7099,29.6939,29.7099,311146.0
2016-08-12 15:00:00,37.14,37.15,37.13,37.15,42527.0,29.7099,29.7179,29.7019,29.7179,42527.0
2016-08-12 15:05:00,37.14,37.16,37.13,37.15,189846.0,29.7099,29.7259,29.7019,29.7179,189846.0
2016-08-12 15:10:00,37.15,37.17,37.15,37.16,209264.0,29.7179,29.7339,29.7179,29.7259,209264.0
2016-08-12 15:15:00,37.16,37.16,37.14,37.15,161270.0,29.7259,29.7259,29.7099,29.7179,161270.0
2016-08-12 15:20:00,37.15,37.15,37.14,37.15,37746.0,29.7179,29.7179,29.7099,29.7179,37746.0
2016-08-12 15:25:00,37.15,37.16,37.14,37.16,71060.0,29.7179,29.7259,29.7099,29.7259,71060.0
2016-08-12 15:30:00,37.16,37.16,37.14,37.14,242156.0,29.7259,29.7259,29.7099,29.7099,242156.0
2016-08-12 15:35:00,37.14,37.17,37.14,37.15,303224.0,29.7099,29.7339,29.7099,29.7179,303224.0
2016-08-12 15:40:00,37.16,37.16,37.15,37.16,210423.0,29.7259,29.7259,29.7179,29.7259,210423.0
2016-08-12 15:45:00,37.16,37.16,37.14,37.14,139334.0,29.7259,29.7259,29.7099,29.7099,139334.0
2016-08-12 15:50:00,37.14,37.15,37.13,37.14,331551.0,29.7099,29.7179,29.7019,29.7099,331551.0
2016-08-12 15:55:00,37.13,37.15,37.13,37.14,1208904.0,29.7019,29.7179,29.7019,29.7099,1208904.0
2016-08-15 09:30:00,37.73,37.83,37.7,37.82,902030.0,30.1819,30.2619,30.1579,30.2539,902030.0
2016-08-15 09:35:00,37.82,37.87,37.81,37.85,375555.0,30.2539,30.2939,30.2459,30.2779,375555.0
2016-08-15 09:40:00,37.85,37.88,37.85,37.87,288628.0,30.2779,30.3019,30.2779,30.2939,288628.0
2016-08-15 09:45:00,37.88,37.89,37.84,37.88,432213.0,30.3019,30.3099,30.2699,30.3019,432213.0
2016-08-15 09:50:00,37.87,37.89,37.85,37.86,577056.0,30.2939,30.3099,30.2779,30.2859,577056.0
2016-08-15 09:55:00,37.86,37.89,37.85,37.88,472878.0,30.2859,30.3099,30.2779,30.3019,472878.0
2016-08-15 10:00:00,37.87,37.89,37.87,37.87,307906.0,30.2939,30.3099,30.2939,30.2939,307906.0
2016-08-15 10:05:00,37.87,37.88,37.86,37.87,303863.0,30.2939,30.3019,30.2859,30.2939,303863.0
2016-08-15 10:10:00,37.87,37.88,37.84,37.87,317138.0,30.2939,30.3019,30.2699,30.2939,317138.0
2016-08-15 10:15:00,37.87,37.89,37.87,37.88,311987.0,30.2939,30.3099,30.2939,30.3019,311987.0
2016-08-15 10:20:00,37.88,37.91,37.88,37.9,479599.0,30.3019,30.3259,30.3019,30.3179,479599.0
2016-08-15 10:25:00,37.89,37.91,37.89,37.9,131890.0,30.3099,30.3259,30.3099,30.3179,131890.0
2016-08-15 10:30:00,37.89,37.92,37.89,37.91,274518.0,30.3099,30.3339,30.3099,30.3259,274518.0
2016-08-15 10:35:00,37.91,37.92,37.91,37.91,94446.0,30.3259,30.3339,30.3259,30.3259,94446.0
2016-08-15 10:40:00,37.91,37.93,37.9,37.9,384842.0,30.3259,30.3419,30.3179,30.3179,384842.0
2016-08-15 10:45:00,37.9,37.92,37.9,37.91,280765.0,30.3179,30.3339,30.3179,30.3259,280765.0
2016-08-15 10:50:00,37.91,37.92,37.89,37.91,352745.0,30.3259,30.3339,30.3099,30.3259,352745.0
2016-08-15 10:55:00,37.91,37.93,37.91,37.91,180601.0,30.3259,30.3419,30.3259,30.3259,180601.0
2016-08-15 11:00:00,37.91,37.94,37.91,37.91,319388.0,30.3259,30.3499,30.3259,30.3259,319388.0
2016-08-15 11:05:00,37.91,37.92,37.9,37.9,280367.0,30.3259,30.3339,30.3179,30.3179,280367.0
2016-08-15 11:10:00,37.9,37.92,37.88,37.89,344345.0,30.3179,30.3339,30.3019,30.3099,344345.0
2016-08-15 11:15:00,37.89,37.9,37.86,37.88,542062.0,30.3099,30.3179,30.2859,30.3019,542062.0
2016-08-15 11:20:00,37.88,37.89,37.87,37.88,265242.0,30.3019,30.3099,30.2939,30.3019,265242.0
2016-08-15 11:25:00,37.87,37.9,37.87,37.9,199740.0,30.2939,30.3179,30.2939,30.3179,199740.0
2016-08-15 11:30:00,37.9,37.91,37.89,37.89,288171.0,30.3179,30.3259,30.3099,30.3099,288171.0
2016-08-15 11:35:00,37.9,37.9,37.89,37.9,95062.0,30.3179,30.3179,30.3099,30.3179,95062.0
2016-08-15 11:40:00,37.9,37.91,37.89,37.9,174053.0,30.3179,30.3259,30.3099,30.3179,174053.0
2016-08-15 11:45:00,37.89,37.9,37.85,37.86,303414.0,30.3099,30.3179,30.2779,30.2859,303414.0
2016-08-15 11:50:00,37.86,37.87,37.84,37.86,143431.0,30.2859,30.2939,30.2699,30.2859,143431.0
2016-08-15 11:55:00,37.85,37.86,37.84,37.84,75864.0,30.2779,30.2859,30.2699,30.2699,75864.0
2016-08-15 12:00:00,37.84,37.87,37.84,37.87,102985.0,30.2699,30.2939,30.2699,30.2939,102985.0
2016-08-15 12:05:00,37.87,37.89,37.86,37.88,94569.0,30.2939,30.3099,30.2859,30.3019,94569.0
2016-08-15 12:10:00,37.88,37.89,37.87,37.89,99709.0,30.3019,30.3099,30.2939,30.3099,99709.0
2016-08-15 12:15:00,37.89,37.9,37.88,37.9,145989.0,30.3099,30.3179,30.3019,30.3179,145989.0
2016-08-15 12:20:00,37.9,37.9,37.89,37.9,22184.0,30.3179,30.3179,30.3099,30.3179,22184.0
2016-08-15 12:25:00,37.9,37.91,37.88,37.91,141055.0,30.3179,30.3259,30.3019,30.3259,141055.0
2016-08-15 12:30:00,37.91,37.92,37.89,37.91,436446.0,30.3259,30.3339,30.3099,30.3259,436446.0
2016-08-15 12:35:00,37.91,37.92,37.9,37.91,113426.0,30.3259,30.3339,30.3179,30.3259,113426.0
2016-08-15 12:40:00,37.91,37.92,37.89,37.91,367865.0,30.3259,30.3339,30.3099,30.3259,367865.0
2016-08-15 12:45:00,37.9,37.91,37.9,37.91,82857.0,30.3179,30.3259,30.3179,30.3259,82857.0
2016-08-15 12:50:00,37.91,37.92,37.9,37.91,108361.0,30.3259,30.3339,30.3179,30.3259,108361.0
2016-08-15 12:55:00,37.92,37.92,37.89,37.9,111426.0,30.3339,30.3339,30.3099,30.3179,111426.0
2016-08-15 13:00:00,37.9,37.91,37.89,37.91,94661.0,30.3179,30.3259,30.3099,30.3259,94661.0
2016-08-15 13:05:00,37.91,37.91,37.88,37.89,150284.0,30.3259,30.3259,30.3019,30.3099,150284.0
2016-08-15 13:10:00,37.88,37.89,37.86,37.87,191219.0,30.3019,30.3099,30.2859,30.2939,191219.0
2016-08-15 13:15:00,37.87,37.87,37.85,37.86,166898.0,30.2939,30.2939,30.2779,30.2859,166898.0
2016-08-15 13:20:00,37.86,37.86,37.85,37.86,32246.0,30.2859,30.2859,30.2779,30.2859,32246.0
2016-08-15 13:25:00,37.86,37.86,37.84,37.86,109412.0,30.2859,30.2859,30.2699,30.2859,109412.0
2016-08-15 13:30:00,37.86,37.87,37.85,37.87,44242.0,30.2859,30.2939,30.2779,30.2939,44242.0
2016-08-15 13:35:00,37.87,37.88,37.86,37.88,38520.0,30.2939,30.3019,30.2859,30.3019,38520.0
2016-08-15 13:40:00,37.88,37.89,37.87,37.89,33488.0,30.3019,30.3099,30.2939,30.3099,33488.0
2016-08-15 13:45:00,37.89,37.91,37.88,37.91,76930.0,30.3099,30.3259,30.3019,30.3259,76930.0
2016-08-15 13:50:00,37.91,37.91,37.88,37.89,100740.0,30.3259,30.3259,30.3019,30.3099,100740.0
2016-08-15 13:55:00,37.89,37.89,37.88,37.89,36065.0,30.3099,30.3099,30.3019,30.3099,36065.0
2016-08-15 14:00:00,37.88,37.9,37.87,37.88,349316.0,30.3019,30.3179,30.2939,30.3019,349316.0
2016-08-15 14:05:00,37.88,37.9,37.87,37.9,207612.0,30.3019,30.3179,30.2939,30.3179,207612.0
2016-08-15 14:10:00,37.9,37.91,37.89,37.89,217984.0,30.3179,30.3259,30.3099,30.3099,217984.0
2016-08-15 14:15:00,37.9,37.9,37.88,37.89,48300.0,30.3179,30.3179,30.3019,30.3099,48300.0
2016-08-15 14:20:00,37.89,37.89,37.88,37.89,33927.0,30.3099,30.3099,30.3019,30.3099,33927.0
2016-08-15 14:25:00,37.88,37.89,37.88,37.89,35090.0,30.3019,30.3099,30.3019,30.3099,35090.0
2016-08-15 14:30:00,37.89,37.89,37.87,37.88,119655.0,30.3099,30.3099,30.2939,30.3019,119655.0
2016-08-15 14:35:00,37.89,37.91,37.88,37.9,80683.0,30.3099,30.3259,30.3019,30.3179,80683.0
2016-08-15 14:40:00,37.9,37.92,37.9,37.91,88512.0,30.3179,30.3339,30.3179,30.3259,88512.0
2016-08-15 14:45:00,37.91,37.92,37.9,37.91,65144.0,30.3259,30.3339,30.3179,30.3259,65144.0
2016-08-15 14:50:00,37.91,37.93,37.91,37.91,124098.0,30.3259,30.3419,30.3259,30.3259,124098.0
2016-08-15 14:55:00,37.91,37.94,37.91,37.94,524046.0,30.3259,30.3499,30.3259,30.3499,524046.0
2016-08-15 15:00:00,37.94,37.94,37.93,37.94,69912.0,30.3499,30.3499,30.3419,30.3499,69912.0
2016-08-15 15:05:00,37.94,37.96,37.93,37.95,667192.0,30.3499,30.3659,30.3419,30.3579,667192.0
2016-08-15 15:10:00,37.95,37.99,37.94,37.98,1037715.0,30.3579,30.3899,30.3499,30.3819,1037715.0
2016-08-15 15:15:00,37.98,37.98,37.92,37.95,1313582.0,30.3819,30.3819,30.3339,30.3579,1313582.0
2016-08-15 15:20:00,37.94,37.96,37.93,37.94,536364.0,30.3499,30.3659,30.3419,30.3499,536364.0
2016-08-15 15:25:00,37.94,37.95,37.94,37.95,89134.0,30.3499,30.3579,30.3499,30.3579,89134.0
2016-08-15 15:30:00,37.95,37.95,37.94,37.95,83395.0,30.3579,30.3579,30.3499,30.3579,83395.0
2016-08-15 15:35:00,37.95,37.96,37.94,37.95,208833.0,30.3579,30.3659,30.3499,30.3579,208833.0
2016-08-15 15:40:00,37.94,37.96,37.94,37.95,231745.0,30.3499,30.3659,30.3499,30.3579,231745.0
2016-08-15 15:45:00,37.95,37.96,37.95,37.96,256816.0,30.3579,30.3659,30.3579,30.3659,256816.0
2016-08-15 15:50:00,37.95,37.97,37.95,37.97,1204884.0,30.3579,30.3739,30.3579,30.3739,1204884.0
2016-08-15 15:55:00,37.97,37.97,37.95,37.95,2031335.0,30.3739,30.3739,30.3579,30.3579,2031335.0
2016-08-16 09:30:00,37.84,37.9,37.73,37.76,699024.0,30.2699,30.3179,30.1819,30.2059,699024.0
2016-08-16 09:35:00,37.76,37.77,37.68,37.72,559351.0,30.2059,30.2139,30.1419,30.1739,559351.0
2016-08-16 09:40:00,37.72,37.75,37.68,37.7,477143.0,30.1739,30.1979,30.1419,30.1579,477143.0
2016-08-16 09:45:00,37.69,37.72,37.67,37.71,218642.0,30.1499,30.1739,30.1339,30.1659,218642.0
2016-08-16 09:50:00,37.71,37.74,37.7,37.73,333671.0,30.1659,30.1899,30.1579,30.1819,333671.0
2016-08-16 09:55:00,37.73,37.76,37.73,37.76,131561.0,30.1819,30.2059,30.1819,30.2059,131561.0
2016-08-16 10:00:00,37.76,37.79,37.74,37.79,161857.0,30.2059,30.2299,30.1899,30.2299,161857.0
2016-08-16 10:05:00,37.79,37.81,37.77,37.79,262648.0,30.2299,30.2459,30.2139,30.2299,262648.0
2016-08-16 10:10:00,37.79,37.8,37.78,37.78,225476.0,30.2299,30.2379,30.2219,30.2219,225476.0
2016-08-16 10:15:00,37.78,37.78,37.72,37.73,237936.0,30.2219,30.2219,30.1739,30.1819,237936.0
2016-08-16 10:20:00,37.73,37.74,37.71,37.73,170115.0,30.1819,30.1899,30.1659,30.1819,170115.0
2016-08-16 10:25:00,37.73,37.75,37.7,37.73,292564.0,30.1819,30.1979,30.1579,30.1819,292564.0
2016-08-16 10:30:00,37.73,37.74,37.7,37.72,105667.0,30.1819,30.1899,30.1579,30.1739,105667.0
2016-08-16 10:35:00,37.72,37.75,37.71,37.75,77759.0,30.1739,30.1979,30.1659,30.1979,77759.0
2016-08-16 10:40:00,37.75,37.76,37.73,37.73,145830.0,30.1979,30.2059,30.1819,30.1819,145830.0
2016-08-16 10:45:00,37.73,37.75,37.72,37.75,114801.0,30.1819,30.1979,30.1739,30.1979,114801.0
2016-08-16 10:50:00,37.74,37.76,37.71,37.72,192801.0,30.1899,30.2059,30.1659,30.1739,192801.0
2016-08-16 10:55:00,37.73,37.73,37.68,37.7,190773.0,30.1819,30.1819,30.1419,30.1579,190773.0
2016-08-16 11:00:00,37.7,37.73,37.69,37.72,188137.0,30.1579,30.1819,30.1499,30.1739,188137.0
2016-08-16 11:05:00,37.72,37.72,37.69,37.7,823685.0,30.1739,30.1739,30.1499,30.1579,823685.0
2016-08-16 11:10:00,37.7,37.73,37.7,37.73,193648.0,30.1579,30.1819,30.1579,30.1819,193648.0
2016-08-16 11:15:00,37.73,37.75,37.72,37.74,194559.0,30.1819,30.1979,30.1739,30.1899,194559.0
2016-08-16 11:20:00,37.73,37.75,37.71,37.74,672091.0,30.1819,30.1979,30.1659,30.1899,672091.0
2016-08-16 11:25:00,37.74,37.76,37.73,37.76,69794.0,30.1899,30.2059,30.1819,30.2059,69794.0
2016-08-16 11:30:00,37.76,37.76,37.72,37.74,246660.0,30.2059,30.2059,30.1739,30.1899,246660.0
2016-08-16 11:35:00,37.73,37.74,37.71,37.73,98093.0,30.1819,30.1899,30.1659,30.1819,98093.0
2016-08-16 11:40:00,37.72,37.75,37.71,37.72,128385.0,30.1739,30.1979,30.1659,30.1739,128385.0
2016-08-16 11:45:00,37.72,37.74,37.71,37.74,176529.0,30.1739,30.1899,30.1659,30.1899,176529.0
2016-08-16 11:50:00,37.73,37.74,37.73,37.73,58696.0,30.1819,30.1899,30.1819,30.1819,58696.0
2016-08-16 11:55:00,37.73,37.77,37.73,37.76,74994.0,30.1819,30.2139,30.1819,30.2059,74994.0
2016-08-16 12:00:00,37.75,37.75,37.73,37.73,141311.0,30.1979,30.1979,30.1819,30.1819,141311.0
2016-08-16 12:05:00,37.73,37.74,37.73,37.73,19348.0,30.1819,30.1899,30.1819,30.1819,19348.0
2016-08-16 12:10:00,37.73,37.76,37.73,37.76,60917.0,30.1819,30.2059,30.1819,30.2059,60917.0
2016-08-16 12:15:00,37.75,37.77,37.75,37.76,72598.0,30.1979,30.2139,30.1979,30.2059,72598.0
2016-08-16 12:20:00,37.76,37.77,37.74,37.76,105218.0,30.2059,30.2139,30.1899,30.2059,105218.0
2016-08-16 12:25:00,37.77,37.78,37.75,37.75,31611.0,30.2139,30.2219,30.1979,30.1979,31611.0
2016-08-16 12:30:00,37.75,37.76,37.74,37.76,59034.0,30.1979,30.2059,30.1899,30.2059,59034.0
2016-08-16 12:35:00,37.76,37.77,37.75,37.77,55600.0,30.2059,30.2139,30.1979,30.2139,55600.0
2016-08-16 12:40:00,37.77,37.82,37.76,37.82,153875.0,30.2139,30.2539,30.2059,30.2539,153875.0
2016-08-16 12:45:00,37.81,37.83,37.8,37.82,99796.0,30.2459,30.2619,30.2379,30.2539,99796.0
2016-08-16 12:50:00,37.82,37.84,37.81,37.83,225497.0,30.2539,30.2699,30.2459,30.2619,225497.0
2016-08-16 12:55:00,37.83,37.85,37.82,37.85,164117.0,30.2619,30.2779,30.2539,30.2779,164117.0
2016-08-16 13:00:00,37.84,37.86,37.84,37.85,88411.0,30.2699,30.2859,30.2699,30.2779,88411.0
2016-08-16 13:05:00,37.85,37.86,37.84,37.84,49313.0,30.2779,30.2859,30.2699,30.2699,49313.0
2016-08-16 13:10:00,37.84,37.85,37.82,37.83,136616.0,30.2699,30.2779,30.2539,30.2619,136616.0
2016-08-16 13:15:00,37.82,37.83,37.81,37.81,64542.0,30.2539,30.2619,30.2459,30.2459,64542.0
2016-08-16 13:20:00,37.81,37.83,37.8,37.8,158091.0,30.2459,30.2619,30.2379,30.2379,158091.0
2016-08-16 13:25:00,37.81,37.83,37.8,37.83,41219.0,30.2459,30.2619,30.2379,30.2619,41219.0
2016-08-16 13:30:00,37.82,37.83,37.79,37.83,305675.0,30.2539,30.2619,30.2299,30.2619,305675.0
2016-08-16 13:35:00,37.82,37.84,37.81,37.84,308354.0,30.2539,30.2699,30.2459,30.2699,308354.0
2016-08-16 13:40:00,37.84,37.85,37.83,37.85,84188.0,30.2699,30.2779,30.2619,30.2779,84188.0
2016-08-16 13:45:00,37.84,37.86,37.84,37.86,54558.0,30.2699,30.2859,30.2699,30.2859,54558.0
2016-08-16 13:50:00,37.86,37.86,37.84,37.86,76356.0,30.2859,30.2859,30.2699,30.2859,76356.0
2016-08-16 13:55:00,37.86,37.86,37.84,37.84,38762.0,30.2859,30.2859,30.2699,30.2699,38762.0
2016-08-16 14:00:00,37.85,37.86,37.84,37.85,91009.0,30.2779,30.2859,30.2699,30.2779,91009.0
2016-08-16 14:05:00,37.86,37.86,37.85,37.85,29164.0,30.2859,30.2859,30.2779,30.2779,29164.0
2016-08-16 14:10:00,37.86,37.86,37.82,37.82,103618.0,30.2859,30.2859,30.2539,30.2539,103618.0
2016-08-16 14:15:00,37.82,37.83,37.81,37.83,496400.0,30.2539,30.2619,30.2459,30.2619,496400.0
2016-08-16 14:20:00,37.83,37.84,37.82,37.83,72456.0,30.2619,30.2699,30.2539,30.2619,72456.0
2016-08-16 14:25:00,37.84,37.86,37.82,37.85,128532.0,30.2699,30.2859,30.2539,30.2779,128532.0
2016-08-16 14:30:00,37.85,37.86,37.84,37.85,65866.0,30.2779,30.2859,30.2699,30.2779,65866.0
2016-08-16 14:35:00,37.85,37.86,37.84,37.84,119975.0,30.2779,30.2859,30.2699,30.2699,119975.0
2016-08-16 14:40:00,37.84,37.85,37.84,37.85,52074.0,30.2699,30.2779,30.2699,30.2779,52074.0
2016-08-16 14:45:00,37.84,37.86,37.84,37.86,70277.0,30.2699,30.2859,30.2699,30.2859,70277.0
2016-08-16 14:50:00,37.85,37.88,37.85,37.87,82484.0,30.2779,30.3019,30.2779,30.2939,82484.0
2016-08-16 14:55:00,37.87,37.88,37.85,37.88,108370.0,30.2939,30.3019,30.2779,30.3019,108370.0
2016-08-16 15:00:00,37.88,37.89,37.87,37.87,136597.0,30.3019,30.3099,30.2939,30.2939,136597.0
2016-08-16 15:05:00,37.87,37.88,37.85,37.86,128381.0,30.2939,30.3019,30.2779,30.2859,128381.0
2016-08-16 15:10:00,37.86,37.87,37.84,37.84,95295.0,30.2859,30.2939,30.2699,30.2699,95295.0
2016-08-16 15:15:00,37.84,37.85,37.82,37.82,130581.0,30.2699,30.2779,30.2539,30.2539,130581.0
2016-08-16 15:20:00,37.82,37.84,37.82,37.83,163874.0,30.2539,30.2699,30.2539,30.2619,163874.0
2016-08-16 15:25:00,37.83,37.83,37.81,37.81,61345.0,30.2619,30.2619,30.2459,30.2459,61345.0
2016-08-16 15:30:00,37.81,37.83,37.8,37.83,257243.0,30.2459,30.2619,30.2379,30.2619,257243.0
2016-08-16 15:35:00,37.83,37.83,37.82,37.82,115628.0,30.2619,30.2619,30.2539,30.2539,115628.0
2016-08-16 15:40:00,37.82,37.83,37.82,37.83,96124.0,30.2539,30.2619,30.2539,30.2619,96124.0
2016-08-16 15:45:00,37.83,37.84,37.82,37.83,406947.0,30.2619,30.2699,30.2539,30.2619,406947.0
2016-08-16 15:50:00,37.84,37.84,37.8,37.8,411447.0,30.2699,30.2699,30.2379,30.2379,411447.0
2016-08-16 15:55:00,37.81,37.81,37.78,37.79,1395240.0,30.2459,30.2459,30.2219,30.2299,1395240.0
2016-08-17 09:30:00,37.48,37.53,37.46,37.5,841794.0,29.9819,30.0219,29.9659,29.9979,841794.0
2016-08-17 09:35:00,37.49,37.5,37.39,37.4,433820.0,29.9899,29.9979,29.9099,29.9179,433820.0
2016-08-17 09:40:00,37.4,37.41,37.37,37.38,431898.0,29.9179,29.9259,29.8939,29.9019,431898.0
2016-08-17 09:45:00,37.38,37.42,37.35,37.4,478932.0,29.9019,29.9339,29.8779,29.9179,478932.0
2016-08-17 09:50:00,37.39,37.42,37.35,37.38,370395.0,29.9099,29.9339,29.8779,29.9019,370395.0
2016-08-17 09:55:00,37.38,37.4,37.36,37.37,224345.0,29.9019,29.9179,29.8859,29.8939,224345.0
2016-08-17 10:00:00,37.37,37.38,37.36,37.37,184177.0,29.8939,29.9019,29.8859,29.8939,184177.0
2016-08-17 10:05:00,37.37,37.38,37.36,37.38,151744.0,29.8939,29.9019,29.8859,29.9019,151744.0
2016-08-17 10:10:00,37.38,37.4,37.36,37.4,328906.0,29.9019,29.9179,29.8859,29.9179,328906.0
2016-08-17 10:15:00,37.4,37.41,37.39,37.4,85216.0,29.9179,29.9259,29.9099,29.9179,85216.0
2016-08-17 10:20:00,37.41,37.42,37.39,37.41,78673.0,29.9259,29.9339,29.9099,29.9259,78673.0
2016-08-17 10:25:00,37.41,37.42,37.38,37.41,109421.0,29.9259,29.9339,29.9019,29.9259,109421.0
2016-08-17 10:30:00,37.41,37.48,37.4,37.44,355740.0,29.9259,29.9819,29.9179,29.9499,355740.0
2016-08-17 10:35:00,37.45,37.45,37.41,37.43,96411.0,29.9579,29.9579,29.9259,29.9419,96411.0
2016-08-17 10:40:00,37.42,37.43,37.39,37.4,95286.0,29.9339,29.9419,29.9099,29.9179,95286.0
2016-08-17 10:45:00,37.4,37.44,37.39,37.43,130951.0,29.9179,29.9499,29.9099,29.9419,130951.0
2016-08-17 10:50:00,37.43,37.43,37.4,37.41,78371.0,29.9419,29.9419,29.9179,29.9259,78371.0
2016-08-17 10:55:00,37.41,37.42,37.4,37.41,109514.0,29.9259,29.9339,29.9179,29.9259,109514.0
2016-08-17 11:00:00,37.41,37.43,37.4,37.42,239607.0,29.9259,29.9419,29.9179,29.9339,239607.0
2016-08-17 11:05:00,37.41,37.43,37.4,37.41,157682.0,29.9259,29.9419,29.9179,29.9259,157682.0
2016-08-17 11:10:00,37.41,37.43,37.38,37.38,174462.0,29.9259,29.9419,29.9019,29.9019,174462.0
2016-08-17 11:15:00,37.38,37.42,37.38,37.41,132029.0,29.9019,29.9339,29.9019,29.9259,132029.0
2016-08-17 11:20:00,37.41,37.42,37.32,37.33,1704172.0,29.9259,29.9339,29.8539,29.8619,1704172.0
2016-08-17 11:25:00,37.33,37.34,37.22,37.23,725945.0,29.8619,29.8699,29.7739,29.7819,725945.0
2016-08-17 11:30:00,37.23,37.24,37.2,37.23,565178.0,29.7819,29.7899,29.7579,29.7819,565178.0
2016-08-17 11:35:00,37.22,37.24,37.2,37.2,196895.0,29.7739,29.7899,29.7579,29.7579,196895.0
2016-08-17 11:40:00,37.2,37.21,37.19,37.2,153728.0,29.7579,29.7659,29.7499,29.7579,153728.0
2016-08-17 11:45:00,37.2,37.23,37.19,37.21,133898.0,29.7579,29.7819,29.7499,29.7659,133898.0
2016-08-17 11:50:00,37.21,37.22,37.16,37.16,415106.0,29.7659,29.7739,29.7259,29.7259,415106.0
2016-08-17 11:55:00,37.16,37.19,37.15,37.17,426015.0,29.7259,29.7499,29.7179,29.7339,426015.0
2016-08-17 12:00:00,37.17,37.19,37.17,37.18,168571.0,29.7339,29.7499,29.7339,29.7419,168571.0
2016-08-17 12:05:00,37.18,37.19,37.17,37.18,112465.0,29.7419,29.7499,29.7339,29.7419,112465.0
2016-08-17 12:10:00,37.18,37.22,37.18,37.22,143989.0,29.7419,29.7739,29.7419,29.7739,143989.0
2016-08-17 12:15:00,37.22,37.25,37.22,37.25,111317.0,29.7739,29.7979,29.7739,29.7979,111317.0
2016-08-17 12:20:00,37.25,37.29,37.24,37.29,98095.0,29.7979,29.8299,29.7899,29.8299,98095.0
2016-08-17 12:25:00,37.29,37.29,37.27,37.29,111670.0,29.8299,29.8299,29.8139,29.8299,111670.0
2016-08-17 12:30:00,37.29,37.29,37.27,37.28,44250.0,29.8299,29.8299,29.8139,29.8219,44250.0
2016-08-17 12:35:00,37.28,37.31,37.27,37.3,126194.0,29.8219,29.8459,29.8139,29.8379,126194.0
2016-08-17 12:40:00,37.3,37.32,37.29,37.31,55657.0,29.8379,29.8539,29.8299,29.8459,55657.0
2016-08-17 12:45:00,37.31,37.39,37.31,37.39,149693.0,29.8459,29.9099,29.8459,29.9099,149693.0
2016-08-17 12:50:00,37.39,37.39,37.36,37.37,104933.0,29.9099,29.9099,29.8859,29.8939,104933.0
2016-08-17 12:55:00,37.37,37.38,37.34,37.34,101228.0,29.8939,29.9019,29.8699,29.8699,101228.0
2016-08-17 13:00:00,37.34,37.36,37.34,37.35,26102.0,29.8699,29.8859,29.8699,29.8779,26102.0
2016-08-17 13:05:00,37.36,37.36,37.32,37.33,70975.0,29.8859,29.8859,29.8539,29.8619,70975.0
2016-08-17 13:10:00,37.33,37.33,37.32,37.32,15101.0,29.8619,29.8619,29.8539,29.8539,15101.0
2016-08-17 13:15:00,37.33,37.33,37.31,37.32,34169.0,29.8619,29.8619,29.8459,29.8539,34169.0
2016-08-17 13:20:00,37.32,37.32,37.3,37.3,14900.0,29.8539,29.8539,29.8379,29.8379,14900.0
2016-08-17 13:25:00,37.3,37.33,37.3,37.33,154936.0,29.8379,29.8619,29.8379,29.8619,154936.0
2016-08-17 13:30:00,37.32,37.33,37.32,37.33,16360.0,29.8539,29.8619,29.8539,29.8619,16360.0
2016-08-17 13:35:00,37.33,37.38,37.32,37.38,91099.0,29.8619,29.9019,29.8539,29.9019,91099.0
2016-08-17 13:40:00,37.38,37.4,37.35,37.35,148391.0,29.9019,29.9179,29.8779,29.8779,148391.0
2016-08-17 13:45:00,37.35,37.36,37.34,37.34,63658.0,29.8779,29.8859,29.8699,29.8699,63658.0
2016-08-17 13:50:00,37.34,37.35,37.32,37.33,209136.0,29.8699,29.8779,29.8539,29.8619,209136.0
2016-08-17 13:55:00,37.32,37.32,37.3,37.3,100529.0,29.8539,29.8539,29.8379,29.8379,100529.0
2016-08-17 14:00:00,37.31,37.48,37.23,37.47,551680.0,29.8459,29.9819,29.7819,29.9739,551680.0
2016-08-17 14:05:00,37.46,37.53,37.42,37.51,431361.0,29.9659,30.0219,29.9339,30.0059,431361.0
2016-08-17 14:10:00,37.51,37.58,37.51,37.57,351111.0,30.0059,30.0619,30.0059,30.0539,351111.0
2016-08-17 14:15:00,37.57,37.57,37.49,37.51,330761.0,30.0539,30.0539,29.9899,30.0059,330761.0
2016-08-17 14:20:00,37.51,37.52,37.47,37.5,236924.0,30.0059,30.0139,29.9739,29.9979,236924.0
2016-08-17 14:25:00,37.5,37.55,37.49,37.55,264536.0,29.9979,30.0379,29.9899,30.0379,264536.0
2016-08-17 14:30:00,37.55,37.55,37.5,37.52,115939.0,30.0379,30.0379,29.9979,30.0139,115939.0
2016-08-17 14:35:00,37.52,37.53,37.49,37.52,181586.0,30.0139,30.0219,29.9899,30.0139,181586.0
2016-08-17 14:40:00,37.51,37.52,37.47,37.49,256704.0,30.0059,30.0139,29.9739,29.9899,256704.0
2016-08-17 14:45:00,37.48,37.52,37.47,37.51,91475.0,29.9819,30.0139,29.9739,30.0059,91475.0
2016-08-17 14:50:00,37.51,37.51,37.48,37.51,206799.0,30.0059,30.0059,29.9819,30.0059,206799.0
2016-08-17 14:55:00,37.51,37.52,37.49,37.52,116166.0,30.0059,30.0139,29.9899,30.0139,116166.0
2016-08-17 15:00:00,37.52,37.53,37.47,37.49,293592.0,30.0139,30.0219,29.9739,29.9899,293592.0
2016-08-17 15:05:00,37.48,37.5,37.47,37.47,115324.0,29.9819,29.9979,29.9739,29.9739,115324.0
2016-08-17 15:10:00,37.47,37.47,37.44,37.46,185003.0,29.9739,29.9739,29.9499,29.9659,185003.0
2016-08-17 15:15:00,37.46,37.47,37.44,37.46,102636.0,29.9659,29.9739,29.9499,29.9659,102636.0
2016-08-17 15:20:00,37.46,37.49,37.46,37.48,83879.0,29.9659,29.9899,29.9659,29.9819,83879.0
2016-08-17 15:25:00,37.49,37.54,37.48,37.54,419716.0,29.9899,30.0299,29.9819,30.0299,419716.0
2016-08-17 15:30:00,37.54,37.54,37.51,37.54,211604.0,30.0299,30.0299,30.0059,30.0299,211604.0
2016-08-17 15:35:00,37.54,37.56,37.53,37.56,126372.0,30.0299,30.0459,30.0219,30.0459,126372.0
2016-08-17 15:40:00,37.56,37.56,37.54,37.55,196325.0,30.0459,30.0459,30.0299,30.0379,196325.0
2016-08-17 15:45:00,37.55,37.57,37.54,37.57,194147.0,30.0379,30.0539,30.0299,30.0539,194147.0
2016-08-17 15:50:00,37.57,37.57,37.54,37.57,536385.0,30.0539,30.0539,30.0299,30.0539,536385.0
2016-08-17 15:55:00,37.57,37.57,37.52,37.54,1202774.0,30.0539,30.0539,30.0139,30.0299,1202774.0
2016-08-18 09:30:00,37.74,37.77,37.71,37.75,204443.0,30.1899,30.2139,30.1659,30.1979,204443.0
2016-08-18 09:35:00,37.76,37.76,37.71,37.72,254240.0,30.2059,30.2059,30.1659,30.1739,254240.0
2016-08-18 09:40:00,37.72,37.73,37.68,37.71,146925.0,30.1739,30.1819,30.1419,30.1659,146925.0
2016-08-18 09:45:00,37.7,37.74,37.68,37.73,226828.0,30.1579,30.1899,30.1419,30.1819,226828.0
2016-08-18 09:50:00,37.73,37.75,37.7,37.74,124950.0,30.1819,30.1979,30.1579,30.1899,124950.0
2016-08-18 09:55:00,37.75,37.79,37.74,37.77,124719.0,30.1979,30.2299,30.1899,30.2139,124719.0
2016-08-18 10:00:00,37.77,37.8,37.75,37.8,145623.0,30.2139,30.2379,30.1979,30.2379,145623.0
2016-08-18 10:05:00,37.8,37.81,37.75,37.76,149777.0,30.2379,30.2459,30.1979,30.2059,149777.0
2016-08-18 10:10:00,37.76,37.78,37.76,37.77,112208.0,30.2059,30.2219,30.2059,30.2139,112208.0
2016-08-18 10:15:00,37.77,37.79,37.76,37.77,112573.0,30.2139,30.2299,30.2059,30.2139,112573.0
2016-08-18 10:20:00,37.78,37.79,37.76,37.77,111158.0,30.2219,30.2299,30.2059,30.2139,111158.0
2016-08-18 10:25:00,37.76,37.78,37.74,37.77,114113.0,30.2059,30.2219,30.1899,30.2139,114113.0
2016-08-18 10:30:00,37.77,37.8,37.77,37.79,58865.0,30.2139,30.2379,30.2139,30.2299,58865.0
2016-08-18 10:35:00,37.79,37.79,37.75,37.79,124851.0,30.2299,30.2299,30.1979,30.2299,124851.0
2016-08-18 10:40:00,37.78,37.79,37.76,37.79,90039.0,30.2219,30.2299,30.2059,30.2299,90039.0
2016-08-18 10:45:00,37.79,37.8,37.77,37.79,65576.0,30.2299,30.2379,30.2139,30.2299,65576.0
2016-08-18 10:50:00,37.79,37.81,37.78,37.79,130514.0,30.2299,30.2459,30.2219,30.2299,130514.0
2016-08-18 10:55:00,37.79,37.84,37.78,37.84,102972.0,30.2299,30.2699,30.2219,30.2699,102972.0
2016-08-18 11:00:00,37.84,37.85,37.82,37.83,151376.0,30.2699,30.2779,30.2539,30.2619,151376.0
2016-08-18 11:05:00,37.83,37.88,37.83,37.87,235398.0,30.2619,30.3019,30.2619,30.2939,235398.0
2016-08-18 11:10:00,37.86,37.87,37.84,37.85,42684.0,30.2859,30.2939,30.2699,30.2779,42684.0
2016-08-18 11:15:00,37.86,37.86,37.83,37.83,29068.0,30.2859,30.2859,30.2619,30.2619,29068.0
2016-08-18 11:20:00,37.83,37.85,37.82,37.84,69547.0,30.2619,30.2779,30.2539,30.2699,69547.0
2016-08-18 11:25:00,37.84,37.87,37.84,37.85,90943.0,30.2699,30.2939,30.2699,30.2779,90943.0
2016-08-18 11:30:00,37.86,37.87,37.85,37.87,54323.0,30.2859,30.2939,30.2779,30.2939,54323.0
2016-08-18 11:35:00,37.87,37.88,37.85,37.85,180484.0,30.2939,30.3019,30.2779,30.2779,180484.0
2016-08-18 11:40:00,37.85,37.86,37.84,37.86,159907.0,30.2779,30.2859,30.2699,30.2859,159907.0
2016-08-18 11:45:00,37.86,37.87,37.85,37.86,80885.0,30.2859,30.2939,30.2779,30.2859,80885.0
2016-08-18 11:50:00,37.86,37.87,37.83,37.84,59484.0,30.2859,30.2939,30.2619,30.2699,59484.0
2016-08-18 11:55:00,37.84,37.84,37.81,37.82,74445.0,30.2699,30.2699,30.2459,30.2539,74445.0
2016-08-18 12:00:00,37.82,37.83,37.8,37.81,76475.0,30.2539,30.2619,30.2379,30.2459,76475.0
2016-08-18 12:05:00,37.8,37.84,37.8,37.82,42017.0,30.2379,30.2699,30.2379,30.2539,42017.0
2016-08-18 12:10:00,37.82,37.84,37.82,37.83,85690.0,30.2539,30.2699,30.2539,30.2619,85690.0
2016-08-18 12:15:00,37.83,37.83,37.82,37.82,28357.0,30.2619,30.2619,30.2539,30.2539,28357.0
2016-08-18 12:20:00,37.81,37.82,37.77,37.77,249947.0,30.2459,30.2539,30.2139,30.2139,249947.0
2016-08-18 12:25:00,37.78,37.79,37.76,37.77,108965.0,30.2219,30.2299,30.2059,30.2139,108965.0
2016-08-18 12:30:00,37.77,37.78,37.76,37.77,60565.0,30.2139,30.2219,30.2059,30.2139,60565.0
2016-08-18 12:35:00,37.76,37.79,37.74,37.79,164171.0,30.2059,30.2299,30.1899,30.2299,164171.0
2016-08-18 12:40:00,37.79,37.8,37.78,37.8,123846.0,30.2299,30.2379,30.2219,30.2379,123846.0
2016-08-18 12:45:00,37.8,37.8,37.78,37.79,192501.0,30.2379,30.2379,30.2219,30.2299,192501.0
2016-08-18 12:50:00,37.8,37.8,37.77,37.79,116867.0,30.2379,30.2379,30.2139,30.2299,116867.0
2016-08-18 12:55:00,37.78,37.78,37.75,37.76,59084.0,30.2219,30.2219,30.1979,30.2059,59084.0
2016-08-18 13:00:00,37.76,37.8,37.76,37.78,143490.0,30.2059,30.2379,30.2059,30.2219,143490.0
2016-08-18 13:05:00,37.78,37.8,37.78,37.8,29618.0,30.2219,30.2379,30.2219,30.2379,29618.0
2016-08-18 13:10:00,37.8,37.82,37.79,37.82,133412.0,30.2379,30.2539,30.2299,30.2539,133412.0
2016-08-18 13:15:00,37.82,37.82,37.79,37.81,27878.0,30.2539,30.2539,30.2299,30.2459,27878.0
2016-08-18 13:20:00,37.81,37.82,37.79,37.8,210312.0,30.2459,30.2539,30.2299,30.2379,210312.0
2016-08-18 13:25:00,37.8,37.81,37.79,37.79,50488.0,30.2379,30.2459,30.2299,30.2299,50488.0
2016-08-18 13:30:00,37.79,37.82,37.79,37.82,33132.0,30.2299,30.2539,30.2299,30.2539,33132.0
2016-08-18 13:35:00,37.81,37.83,37.81,37.83,33944.0,30.2459,30.2619,30.2459,30.2619,33944.0
2016-08-18 13:40:00,37.83,37.85,37.82,37.84,56519.0,30.2619,30.2779,30.2539,30.2699,56519.0
2016-08-18 13:45:00,37.84,37.85,37.82,37.83,72628.0,30.2699,30.2779,30.2539,30.2619,72628.0
2016-08-18 13:50:00,37.83,37.83,37.82,37.83,22433.0,30.2619,30.2619,30.2539,30.2619,22433.0
2016-08-18 13:55:00,37.83,37.83,37.81,37.82,45812.0,30.2619,30.2619,30.2459,30.2539,45812.0
2016-08-18 14:00:00,37.82,37.83,37.81,37.83,42206.0,30.2539,30.2619,30.2459,30.2619,42206.0
2016-08-18 14:05:00,37.83,37.85,37.82,37.84,87617.0,30.2619,30.2779,30.2539,30.2699,87617.0
2016-08-18 14:10:00,37.84,37.85,37.83,37.84,121080.0,30.2699,30.2779,30.2619,30.2699,121080.0
2016-08-18 14:15:00,37.84,37.87,37.84,37.86,60954.0,30.2699,30.2939,30.2699,30.2859,60954.0
2016-08-18 14:20:00,37.85,37.86,37.84,37.84,82840.0,30.2779,30.2859,30.2699,30.2699,82840.0
2016-08-18 14:25:00,37.84,37.85,37.83,37.84,98424.0,30.2699,30.2779,30.2619,30.2699,98424.0
2016-08-18 14:30:00,37.84,37.84,37.79,37.81,158804.0,30.2699,30.2699,30.2299,30.2459,158804.0
2016-08-18 14:35:00,37.81,37.82,37.79,37.82,106884.0,30.2459,30.2539,30.2299,30.2539,106884.0
2016-08-18 14:40:00,37.82,37.83,37.81,37.83,39505.0,30.2539,30.2619,30.2459,30.2619,39505.0
2016-08-18 14:45:00,37.83,37.83,37.81,37.83,36326.0,30.2619,30.2619,30.2459,30.2619,36326.0
2016-08-18 14:50:00,37.83,37.84,37.83,37.84,31507.0,30.2619,30.2699,30.2619,30.2699,31507.0
2016-08-18 14:55:00,37.84,37.84,37.81,37.83,50209.0,30.2699,30.2699,30.2459,30.2619,50209.0
2016-08-18 15:00:00,37.83,37.84,37.82,37.84,66316.0,30.2619,30.2699,30.2539,30.2699,66316.0
2016-08-18 15:05:00,37.84,37.85,37.83,37.84,123441.0,30.2699,30.2779,30.2619,30.2699,123441.0
2016-08-18 15:10:00,37.85,37.85,37.83,37.84,76130.0,30.2779,30.2779,30.2619,30.2699,76130.0
2016-08-18 15:15:00,37.84,37.85,37.83,37.84,78802.0,30.2699,30.2779,30.2619,30.2699,78802.0
2016-08-18 15:20:00,37.85,37.86,37.84,37.86,18863.0,30.2779,30.2859,30.2699,30.2859,18863.0
2016-08-18 15:25:00,37.86,37.86,37.85,37.86,30015.0,30.2859,30.2859,30.2779,30.2859,30015.0
2016-08-18 15:30:00,37.86,37.86,37.84,37.85,109055.0,30.2859,30.2859,30.2699,30.2779,109055.0
2016-08-18 15:35:00,37.85,37.86,37.84,37.84,97454.0,30.2779,30.2859,30.2699,30.2699,97454.0
2016-08-18 15:40:00,37.84,37.86,37.84,37.84,353819.0,30.2699,30.2859,30.2699,30.2699,353819.0
2016-08-18 15:45:00,37.85,37.88,37.84,37.86,436176.0,30.2779,30.3019,30.2699,30.2859,436176.0
2016-08-18 15:50:00,37.86,37.87,37.83,37.86,540558.0,30.2859,30.2939,30.2619,30.2859,540558.0
2016-08-18 15:55:00,37.87,37.87,37.84,37.86,1059392.0,30.2939,30.2939,30.2699,30.2859,1059392.0
2016-08-19 09:30:00,37.59,37.61,37.49,37.52,386289.0,30.0699,30.0859,29.9899,30.0139,386289.0
2016-08-19 09:35:00,37.52,37.52,37.47,37.48,639140.0,30.0139,30.0139,29.9739,29.9819,639140.0
2016-08-19 09:40:00,37.47,37.49,37.44,37.47,584536.0,29.9739,29.9899,29.9499,29.9739,584536.0
2016-08-19 09:45:00,37.47,37.47,37.4,37.43,485096.0,29.9739,29.9739,29.9179,29.9419,485096.0
2016-08-19 09:50:00,37.43,37.49,37.43,37.46,514086.0,29.9419,29.9899,29.9419,29.9659,514086.0
2016-08-19 09:55:00,37.47,37.5,37.45,37.45,158315.0,29.9739,29.9979,29.9579,29.9579,158315.0
2016-08-19 10:00:00,37.46,37.49,37.46,37.46,225520.0,29.9659,29.9899,29.9659,29.9659,225520.0
2016-08-19 10:05:00,37.46,37.51,37.46,37.48,191453.0,29.9659,30.0059,29.9659,29.9819,191453.0
2016-08-19 10:10:00,37.49,37.49,37.45,37.48,103449.0,29.9899,29.9899,29.9579,29.9819,103449.0
2016-08-19 10:15:00,37.48,37.52,37.47,37.51,391085.0,29.9819,30.0139,29.9739,30.0059,391085.0
2016-08-19 10:20:00,37.52,37.54,37.51,37.54,491759.0,30.0139,30.0299,30.0059,30.0299,491759.0
2016-08-19 10:25:00,37.54,37.6,37.54,37.6,198926.0,30.0299,30.0779,30.0299,30.0779,198926.0
2016-08-19 10:30:00,37.59,37.61,37.56,37.57,307761.0,30.0699,30.0859,30.0459,30.0539,307761.0
2016-08-19 10:35:00,37.57,37.59,37.56,37.58,80384.0,30.0539,30.0699,30.0459,30.0619,80384.0
2016-08-19 10:40:00,37.58,37.63,37.56,37.61,146761.0,30.0619,30.1019,30.0459,30.0859,146761.0
2016-08-19 10:45:00,37.6,37.62,37.59,37.61,142934.0,30.0779,30.0939,30.0699,30.0859,142934.0
2016-08-19 10:50:00,37.61,37.61,37.58,37.6,138750.0,30.0859,30.0859,30.0619,30.0779,138750.0
2016-08-19 10:55:00,37.6,37.61,37.59,37.61,119240.0,30.0779,30.0859,30.0699,30.0859,119240.0
2016-08-19 11:00:00,37.6,37.62,37.59,37.6,102320.0,30.0779,30.0939,30.0699,30.0779,102320.0
2016-08-19 11:05:00,37.6,37.61,37.59,37.61,63405.0,30.0779,30.0859,30.0699,30.0859,63405.0
2016-08-19 11:10:00,37.61,37.63,37.61,37.63,79655.0,30.0859,30.1019,30.0859,30.1019,79655.0
2016-08-19 11:15:00,37.63,37.63,37.61,37.62,103950.0,30.1019,30.1019,30.0859,30.0939,103950.0
2016-08-19 11:20:00,37.62,37.63,37.6,37.63,338708.0,30.0939,30.1019,30.0779,30.1019,338708.0
2016-08-19 11:25:00,37.63,37.65,37.61,37.62,317930.0,30.1019,30.1179,30.0859,30.0939,317930.0
2016-08-19 11:30:00,37.63,37.63,37.59,37.59,90885.0,30.1019,30.1019,30.0699,30.0699,90885.0
2016-08-19 11:35:00,37.6,37.61,37.59,37.59,90790.0,30.0779,30.0859,30.0699,30.0699,90790.0
2016-08-19 11:40:00,37.59,37.61,37.59,37.61,43540.0,30.0699,30.0859,30.0699,30.0859,43540.0
2016-08-19 11:45:00,37.61,37.61,37.59,37.61,35016.0,30.0859,30.0859,30.0699,30.0859,35016.0
2016-08-19 11:50:00,37.6,37.63,37.6,37.63,47558.0,30.0779,30.1019,30.0779,30.1019,47558.0
2016-08-19 11:55:00,37.63,37.66,37.63,37.66,41393.0,30.1019,30.1259,30.1019,30.1259,41393.0
2016-08-19 12:00:00,37.66,37.67,37.63,37.65,110698.0,30.1259,30.1339,30.1019,30.1179,110698.0
2016-08-19 12:05:00,37.65,37.66,37.64,37.66,60584.0,30.1179,30.1259,30.1099,30.1259,60584.0
2016-08-19 12:10:00,37.66,37.66,37.65,37.66,42127.0,30.1259,30.1259,30.1179,30.1259,42127.0
2016-08-19 12:15:00,37.66,37.67,37.62,37.64,73722.0,30.1259,30.1339,30.0939,30.1099,73722.0
2016-08-19 12:20:00,37.63,37.66,37.62,37.65,47105.0,30.1019,30.1259,30.0939,30.1179,47105.0
2016-08-19 12:25:00,37.65,37.65,37.64,37.65,17097.0,30.1179,30.1179,30.1099,30.1179,17097.0
2016-08-19 12:30:00,37.64,37.66,37.63,37.63,100837.0,30.1099,30.1259,30.1019,30.1019,100837.0
2016-08-19 12:35:00,37.63,37.64,37.62,37.63,95142.0,30.1019,30.1099,30.0939,30.1019,95142.0
2016-08-19 12:40:00,37.63,37.63,37.61,37.62,68185.0,30.1019,30.1019,30.0859,30.0939,68185.0
2016-08-19 12:45:00,37.63,37.63,37.6,37.6,60941.0,30.1019,30.1019,30.0779,30.0779,60941.0
2016-08-19 12:50:00,37.6,37.6,37.56,37.6,68221.0,30.0779,30.0779,30.0459,30.0779,68221.0
2016-08-19 12:55:00,37.59,37.6,37.58,37.59,57036.0,30.0699,30.0779,30.0619,30.0699,57036.0
2016-08-19 13:00:00,37.59,37.6,37.58,37.59,43952.0,30.0699,30.0779,30.0619,30.0699,43952.0
2016-08-19 13:05:00,37.59,37.61,37.59,37.6,44922.0,30.0699,30.0859,30.0699,30.0779,44922.0
2016-08-19 13:10:00,37.6,37.62,37.6,37.61,27809.0,30.0779,30.0939,30.0779,30.0859,27809.0
2016-08-19 13:15:00,37.62,37.62,37.6,37.61,112691.0,30.0939,30.0939,30.0779,30.0859,112691.0
2016-08-19 13:20:00,37.61,37.61,37.6,37.61,33677.0,30.0859,30.0859,30.0779,30.0859,33677.0
2016-08-19 13:25:00,37.61,37.61,37.6,37.61,89417.0,30.0859,30.0859,30.0779,30.0859,89417.0
2016-08-19 13:30:00,37.61,37.61,37.58,37.61,100383.0,30.0859,30.0859,30.0619,30.0859,100383.0
2016-08-19 13:35:00,37.61,37.62,37.6,37.62,60425.0,30.0859,30.0939,30.0779,30.0939,60425.0
2016-08-19 13:40:00,37.62,37.63,37.61,37.62,169681.0,30.0939,30.1019,30.0859,30.0939,169681.0
2016-08-19 13:45:00,37.62,37.63,37.61,37.62,657950.0,30.0939,30.1019,30.0859,30.0939,657950.0
2016-08-19 13:50:00,37.62,37.63,37.61,37.62,57189.0,30.0939,30.1019,30.0859,30.0939,57189.0
2016-08-19 13:55:00,37.62,37.62,37.6,37.61,82036.0,30.0939,30.0939,30.0779,30.0859,82036.0
2016-08-19 14:00:00,37.62,37.62,37.61,37.62,46610.0,30.0939,30.0939,30.0859,30.0939,46610.0
2016-08-19 14:05:00,37.62,37.62,37.61,37.62,42599.0,30.0939,30.0939,30.0859,30.0939,42599.0
2016-08-19 14:10:00,37.62,37.64,37.61,37.63,43872.0,30.0939,30.1099,30.0859,30.1019,43872.0
2016-08-19 14:15:00,37.63,37.64,37.63,37.64,57618.0,30.1019,30.1099,30.1019,30.1099,57618.0
2016-08-19 14:20:00,37.64,37.64,37.62,37.64,45099.0,30.1099,30.1099,30.0939,30.1099,45099.0
2016-08-19 14:25:00,37.63,37.64,37.62,37.63,73103.0,30.1019,30.1099,30.0939,30.1019,73103.0
2016-08-19 14:30:00,37.62,37.66,37.62,37.63,62253.0,30.0939,30.1259,30.0939,30.1019,62253.0
2016-08-19 14:35:00,37.63,37.64,37.63,37.63,42199.0,30.1019,30.1099,30.1019,30.1019,42199.0
2016-08-19 14:40:00,37.64,37.66,37.63,37.66,94363.0,30.1099,30.1259,30.1019,30.1259,94363.0
2016-08-19 14:45:00,37.66,37.67,37.64,37.64,215755.0,30.1259,30.1339,30.1099,30.1099,215755.0
2016-08-19 14:50:00,37.65,37.67,37.64,37.65,244440.0,30.1179,30.1339,30.1099,30.1179,244440.0
2016-08-19 14:55:00,37.66,37.66,37.64,37.65,47264.0,30.1259,30.1259,30.1099,30.1179,47264.0
2016-08-19 15:00:00,37.65,37.65,37.64,37.65,16873.0,30.1179,30.1179,30.1099,30.1179,16873.0
2016-08-19 15:05:00,37.65,37.65,37.64,37.64,38939.0,30.1179,30.1179,30.1099,30.1099,38939.0
2016-08-19 15:10:00,37.65,37.66,37.63,37.66,199336.0,30.1179,30.1259,30.1019,30.1259,199336.0
2016-08-19 15:15:00,37.66,37.68,37.65,37.68,85116.0,30.1259,30.1419,30.1179,30.1419,85116.0
2016-08-19 15:20:00,37.68,37.68,37.66,37.68,60390.0,30.1419,30.1419,30.1259,30.1419,60390.0
2016-08-19 15:25:00,37.68,37.69,37.67,37.68,88558.0,30.1419,30.1499,30.1339,30.1419,88558.0
2016-08-19 15:30:00,37.68,37.69,37.67,37.68,131248.0,30.1419,30.1499,30.1339,30.1419,131248.0
2016-08-19 15:35:00,37.68,37.7,37.68,37.68,220293.0,30.1419,30.1579,30.1419,30.1419,220293.0
2016-08-19 15:40:00,37.68,37.68,37.65,37.65,341933.0,30.1419,30.1419,30.1179,30.1179,341933.0
2016-08-19 15:45:00,37.65,37.68,37.65,37.67,202988.0,30.1179,30.1419,30.1179,30.1339,202988.0
2016-08-19 15:50:00,37.67,37.69,37.67,37.68,319876.0,30.1339,30.1499,30.1339,30.1419,319876.0
2016-08-19 15:55:00,37.68,37.69,37.64,37.64,978308.0,30.1419,30.1499,30.1099,30.1099,978308.0
2016-08-22 09:30:00,37.45,37.47,37.36,37.36,322880.0,29.9579,29.9739,29.8859,29.8859,322880.0
2016-08-22 09:35:00,37.36,37.41,37.34,37.4,341198.0,29.8859,29.9259,29.8699,29.9179,341198.0
2016-08-22 09:40:00,37.4,37.4,37.37,37.38,336721.0,29.9179,29.9179,29.8939,29.9019,336721.0
2016-08-22 09:45:00,37.38,37.41,37.36,37.37,263156.0,29.9019,29.9259,29.8859,29.8939,263156.0
2016-08-22 09:50:00,37.37,37.4,37.36,37.36,152418.0,29.8939,29.9179,29.8859,29.8859,152418.0
2016-08-22 09:55:00,37.36,37.4,37.36,37.4,257926.0,29.8859,29.9179,29.8859,29.9179,257926.0
2016-08-22 10:00:00,37.39,37.4,37.36,37.37,173981.0,29.9099,29.9179,29.8859,29.8939,173981.0
2016-08-22 10:05:00,37.37,37.4,37.36,37.37,217582.0,29.8939,29.9179,29.8859,29.8939,217582.0
2016-08-22 10:10:00,37.37,37.4,37.36,37.4,119826.0,29.8939,29.9179,29.8859,29.9179,119826.0
2016-08-22 10:15:00,37.4,37.5,37.4,37.48,250835.0,29.9179,29.9979,29.9179,29.9819,250835.0
2016-08-22 10:20:00,37.48,37.49,37.45,37.48,377393.0,29.9819,29.9899,29.9579,29.9819,377393.0
2016-08-22 10:25:00,37.48,37.5,37.46,37.47,346752.0,29.9819,29.9979,29.9659,29.9739,346752.0
2016-08-22 10:30:00,37.47,37.49,37.46,37.47,438045.0,29.9739,29.9899,29.9659,29.9739,438045.0
2016-08-22 10:35:00,37.47,37.48,37.43,37.44,397309.0,29.9739,29.9819,29.9419,29.9499,397309.0
2016-08-22 10:40:00,37.43,37.46,37.43,37.45,240163.0,29.9419,29.9659,29.9419,29.9579,240163.0
2016-08-22 10:45:00,37.45,37.47,37.45,37.45,144867.0,29.9579,29.9739,29.9579,29.9579,144867.0
2016-08-22 10:50:00,37.45,37.46,37.43,37.43,177732.0,29.9579,29.9659,29.9419,29.9419,177732.0
2016-08-22 10:55:00,37.44,37.44,37.41,37.41,78270.0,29.9499,29.9499,29.9259,29.9259,78270.0
2016-08-22 11:00:00,37.42,37.45,37.41,37.44,137619.0,29.9339,29.9579,29.9259,29.9499,137619.0
2016-08-22 11:05:00,37.44,37.45,37.43,37.44,111422.0,29.9499,29.9579,29.9419,29.9499,111422.0
2016-08-22 11:10:00,37.44,37.46,37.43,37.44,99288.0,29.9499,29.9659,29.9419,29.9499,99288.0
2016-08-22 11:15:00,37.44,37.44,37.36,37.37,182168.0,29.9499,29.9499,29.8859,29.8939,182168.0
2016-08-22 11:20:00,37.37,37.38,37.31,37.32,498223.0,29.8939,29.9019,29.8459,29.8539,498223.0
2016-08-22 11:25:00,37.32,37.34,37.31,37.32,172994.0,29.8539,29.8699,29.8459,29.8539,172994.0
2016-08-22 11:30:00,37.32,37.32,37.26,37.28,1546134.0,29.8539,29.8539,29.8059,29.8219,1546134.0
2016-08-22 11:35:00,37.28,37.3,37.28,37.29,140682.0,29.8219,29.8379,29.8219,29.8299,140682.0
2016-08-22 11:40:00,37.3,37.31,37.29,37.3,125294.0,29.8379,29.8459,29.8299,29.8379,125294.0
2016-08-22 11:45:00,37.3,37.31,37.29,37.3,94150.0,29.8379,29.8459,29.8299,29.8379,94150.0
2016-08-22 11:50:00,37.29,37.33,37.29,37.33,208683.0,29.8299,29.8619,29.8299,29.8619,208683.0
2016-08-22 11:55:00,37.33,37.33,37.31,37.31,40945.0,29.8619,29.8619,29.8459,29.8459,40945.0
2016-08-22 12:00:00,37.31,37.32,37.29,37.3,66849.0,29.8459,29.8539,29.8299,29.8379,66849.0
2016-08-22 12:05:00,37.3,37.31,37.29,37.3,76214.0,29.8379,29.8459,29.8299,29.8379,76214.0
2016-08-22 12:10:00,37.3,37.3,37.27,37.29,44229.0,29.8379,29.8379,29.8139,29.8299,44229.0
2016-08-22 12:15:00,37.29,37.3,37.29,37.3,27396.0,29.8299,29.8379,29.8299,29.8379,27396.0
2016-08-22 12:20:00,37.29,37.35,37.29,37.35,77577.0,29.8299,29.8779,29.8299,29.8779,77577.0
2016-08-22 12:25:00,37.36,37.41,37.35,37.37,285903.0,29.8859,29.9259,29.8779,29.8939,285903.0
2016-08-22 12:30:00,37.37,37.38,37.35,37.35,74551.0,29.8939,29.9019,29.8779,29.8779,74551.0
2016-08-22 12:35:00,37.36,37.36,37.35,37.36,24552.0,29.8859,29.8859,29.8779,29.8859,24552.0
2016-08-22 12:40:00,37.36,37.36,37.33,37.33,126820.0,29.8859,29.8859,29.8619,29.8619,126820.0
2016-08-22 12:45:00,37.34,37.35,37.32,37.35,117590.0,29.8699,29.8779,29.8539,29.8779,117590.0
2016-08-22 12:50:00,37.34,37.35,37.32,37.34,21828.0,29.8699,29.8779,29.8539,29.8699,21828.0
2016-08-22 12:55:00,37.33,37.33,37.3,37.33,43253.0,29.8619,29.8619,29.8379,29.8619,43253.0
2016-08-22 13:00:00,37.32,37.33,37.31,37.32,43049.0,29.8539,29.8619,29.8459,29.8539,43049.0
2016-08-22 13:05:00,37.31,37.33,37.3,37.33,70326.0,29.8459,29.8619,29.8379,29.8619,70326.0
2016-08-22 13:10:00,37.33,37.34,37.33,37.34,15050.0,29.8619,29.8699,29.8619,29.8699,15050.0
2016-08-22 13:15:00,37.34,37.35,37.32,37.34,62439.0,29.8699,29.8779,29.8539,29.8699,62439.0
2016-08-22 13:20:00,37.34,37.34,37.25,37.25,78196.0,29.8699,29.8699,29.7979,29.7979,78196.0
2016-08-22 13:25:00,37.25,37.3,37.24,37.29,166439.0,29.7979,29.8379,29.7899,29.8299,166439.0
2016-08-22 13:30:00,37.29,37.29,37.26,37.27,75992.0,29.8299,29.8299,29.8059,29.8139,75992.0
2016-08-22 13:35:00,37.28,37.29,37.26,37.29,70882.0,29.8219,29.8299,29.8059,29.8299,70882.0
2016-08-22 13:40:00,37.29,37.33,37.28,37.32,72909.0,29.8299,29.8619,29.8219,29.8539,72909.0
2016-08-22 13:45:00,37.32,37.37,37.32,37.36,132865.0,29.8539,29.8939,29.8539,29.8859,132865.0
2016-08-22 13:50:00,37.37,37.37,37.34,37.35,68704.0,29.8939,29.8939,29.8699,29.8779,68704.0
2016-08-22 13:55:00,37.35,37.37,37.34,37.35,51707.0,29.8779,29.8939,29.8699,29.8779,51707.0
2016-08-22 14:00:00,37.36,37.39,37.35,37.38,123320.0,29.8859,29.9099,29.8779,29.9019,123320.0
2016-08-22 14:05:00,37.38,37.38,37.36,37.37,65371.0,29.9019,29.9019,29.8859,29.8939,65371.0
2016-08-22 14:10:00,37.37,37.37,37.34,37.37,99709.0,29.8939,29.8939,29.8699,29.8939,99709.0
2016-08-22 14:15:00,37.36,37.36,37.33,37.34,54003.0,29.8859,29.8859,29.8619,29.8699,54003.0
2016-08-22 14:20:00,37.34,37.35,37.31,37.32,85397.0,29.8699,29.8779,29.8459,29.8539,85397.0
2016-08-22 14:25:00,37.32,37.33,37.28,37.29,117955.0,29.8539,29.8619,29.8219,29.8299,117955.0
2016-08-22 14:30:00,37.29,37.32,37.28,37.32,62233.0,29.8299,29.8539,29.8219,29.8539,62233.0
2016-08-22 14:35:00,37.31,37.33,37.3,37.32,40303.0,29.8459,29.8619,29.8379,29.8539,40303.0
2016-08-22 14:40:00,37.32,37.33,37.31,37.32,55473.0,29.8539,29.8619,29.8459,29.8539,55473.0
2016-08-22 14:45:00,37.33,37.33,37.31,37.32,41160.0,29.8619,29.8619,29.8459,29.8539,41160.0
2016-08-22 14:50:00,37.32,37.34,37.3,37.31,82094.0,29.8539,29.8699,29.8379,29.8459,82094.0
2016-08-22 14:55:00,37.31,37.31,37.28,37.3,60085.0,29.8459,29.8459,29.8219,29.8379,60085.0
2016-08-22 15:00:00,37.3,37.32,37.3,37.3,40963.0,29.8379,29.8539,29.8379,29.8379,40963.0
2016-08-22 15:05:00,37.3,37.33,37.3,37.32,84817.0,29.8379,29.8619,29.8379,29.8539,84817.0
2016-08-22 15:10:00,37.32,37.33,37.31,37.32,31148.0,29.8539,29.8619,29.8459,29.8539,31148.0
2016-08-22 15:15:00,37.33,37.33,37.31,37.32,56278.0,29.8619,29.8619,29.8459,29.8539,56278.0
2016-08-22 15:20:00,37.32,37.33,37.31,37.33,81026.0,29.8539,29.8619,29.8459,29.8619,81026.0
2016-08-22 15:25:00,37.33,37.34,37.32,37.34,63407.0,29.8619,29.8699,29.8539,29.8699,63407.0
2016-08-22 15:30:00,37.34,37.35,37.32,37.35,93481.0,29.8699,29.8779,29.8539,29.8779,93481.0
2016-08-22 15:35:00,37.35,37.35,37.32,37.33,99377.0,29.8779,29.8779,29.8539,29.8619,99377.0
2016-08-22 15:40:00,37.33,37.35,37.33,37.34,65458.0,29.8619,29.8779,29.8619,29.8699,65458.0
2016-08-22 15:45:00,37.34,37.35,37.33,37.34,207416.0,29.8699,29.8779,29.8619,29.8699,207416.0
2016-08-22 15:50:00,37.34,37.35,37.33,37.34,308386.0,29.8699,29.8779,29.8619,29.8699,308386.0
2016-08-22 15:55:00,37.34,37.35,37.31,37.33,976795.0,29.8699,29.8779,29.8459,29.8619,976795.0
2016-08-23 09:30:00,37.51,37.62,37.51,37.6,263675.0,30.0059,30.0939,30.0059,30.0779,263675.0
2016-08-23 09:35:00,37.6,37.66,37.6,37.63,245380.0,30.0779,30.1259,30.0779,30.1019,245380.0
2016-08-23 09:40:00,37.64,37.65,37.59,37.61,239990.0,30.1099,30.1179,30.0699,30.0859,239990.0
2016-08-23 09:45:00,37.61,37.64,37.6,37.61,223386.0,30.0859,30.1099,30.0779,30.0859,223386.0
2016-08-23 09:50:00,37.61,37.63,37.6,37.62,182521.0,30.0859,30.1019,30.0779,30.0939,182521.0
2016-08-23 09:55:00,37.63,37.65,37.61,37.63,233361.0,30.1019,30.1179,30.0859,30.1019,233361.0
2016-08-23 10:00:00,37.63,37.64,37.61,37.63,147449.0,30.1019,30.1099,30.0859,30.1019,147449.0
2016-08-23 10:05:00,37.63,37.64,37.6,37.62,166869.0,30.1019,30.1099,30.0779,30.0939,166869.0
2016-08-23 10:10:00,37.61,37.63,37.6,37.62,90969.0,30.0859,30.1019,30.0779,30.0939,90969.0
2016-08-23 10:15:00,37.62,37.63,37.59,37.59,200341.0,30.0939,30.1019,30.0699,30.0699,200341.0
2016-08-23 10:20:00,37.6,37.62,37.57,37.58,366903.0,30.0779,30.0939,30.0539,30.0619,366903.0
2016-08-23 10:25:00,37.59,37.6,37.57,37.59,314728.0,30.0699,30.0779,30.0539,30.0699,314728.0
2016-08-23 10:30:00,37.59,37.61,37.57,37.58,185502.0,30.0699,30.0859,30.0539,30.0619,185502.0
2016-08-23 10:35:00,37.57,37.58,37.55,37.58,155670.0,30.0539,30.0619,30.0379,30.0619,155670.0
2016-08-23 10:40:00,37.57,37.58,37.56,37.58,117102.0,30.0539,30.0619,30.0459,30.0619,117102.0
2016-08-23 10:45:00,37.58,37.61,37.57,37.6,170849.0,30.0619,30.0859,30.0539,30.0779,170849.0
2016-08-23 10:50:00,37.61,37.62,37.59,37.6,128034.0,30.0859,30.0939,30.0699,30.0779,128034.0
2016-08-23 10:55:00,37.6,37.62,37.58,37.6,198692.0,30.0779,30.0939,30.0619,30.0779,198692.0
2016-08-23 11:00:00,37.61,37.61,37.57,37.59,153395.0,30.0859,30.0859,30.0539,30.0699,153395.0
2016-08-23 11:05:00,37.58,37.59,37.54,37.54,222814.0,30.0619,30.0699,30.0299,30.0299,222814.0
2016-08-23 11:10:00,37.54,37.55,37.53,37.53,270496.0,30.0299,30.0379,30.0219,30.0219,270496.0
2016-08-23 11:15:00,37.53,37.55,37.52,37.55,192743.0,30.0219,30.0379,30.0139,30.0379,192743.0
2016-08-23 11:20:00,37.55,37.57,37.54,37.57,121689.0,30.0379,30.0539,30.0299,30.0539,121689.0
2016-08-23 11:25:00,37.57,37.57,37.54,37.56,198882.0,30.0539,30.0539,30.0299,30.0459,198882.0
2016-08-23 11:30:00,37.56,37.57,37.55,37.57,222824.0,30.0459,30.0539,30.0379,30.0539,222824.0
2016-08-23 11:35:00,37.57,37.58,37.56,37.57,248324.0,30.0539,30.0619,30.0459,30.0539,248324.0
2016-08-23 11:40:00,37.57,37.57,37.56,37.57,91105.0,30.0539,30.0539,30.0459,30.0539,91105.0
2016-08-23 11:45:00,37.56,37.57,37.53,37.55,508136.0,30.0459,30.0539,30.0219,30.0379,508136.0
2016-08-23 11:50:00,37.54,37.55,37.51,37.52,275972.0,30.0299,30.0379,30.0059,30.0139,275972.0
2016-08-23 11:55:00,37.52,37.53,37.5,37.51,109518.0,30.0139,30.0219,29.9979,30.0059,109518.0
2016-08-23 12:00:00,37.51,37.51,37.47,37.48,160479.0,30.0059,30.0059,29.9739,29.9819,160479.0
2016-08-23 12:05:00,37.48,37.49,37.46,37.47,162240.0,29.9819,29.9899,29.9659,29.9739,162240.0
2016-08-23 12:10:00,37.47,37.5,37.46,37.5,270939.0,29.9739,29.9979,29.9659,29.9979,270939.0
2016-08-23 12:15:00,37.5,37.5,37.49,37.5,101151.0,29.9979,29.9979,29.9899,29.9979,101151.0
2016-08-23 12:20:00,37.5,37.51,37.49,37.5,135362.0,29.9979,30.0059,29.9899,29.9979,135362.0
2016-08-23 12:25:00,37.5,37.51,37.48,37.49,60040.0,29.9979,30.0059,29.9819,29.9899,60040.0
2016-08-23 12:30:00,37.49,37.51,37.49,37.51,151008.0,29.9899,30.0059,29.9899,30.0059,151008.0
2016-08-23 12:35:00,37.51,37.52,37.49,37.52,113804.0,30.0059,30.0139,29.9899,30.0139,113804.0
2016-08-23 12:40:00,37.52,37.54,37.52,37.54,38070.0,30.0139,30.0299,30.0139,30.0299,38070.0
2016-08-23 12:45:00,37.54,37.56,37.53,37.55,95544.0,30.0299,30.0459,30.0219,30.0379,95544.0
2016-08-23 12:50:00,37.54,37.55,37.49,37.51,51581.0,30.0299,30.0379,29.9899,30.0059,51581.0
2016-08-23 12:55:00,37.51,37.52,37.49,37.52,54025.0,30.0059,30.0139,29.9899,30.0139,54025.0
2016-08-23 13:00:00,37.52,37.53,37.5,37.52,53243.0,30.0139,30.0219,29.9979,30.0139,53243.0
2016-08-23 13:05:00,37.52,37.52,37.5,37.51,48536.0,30.0139,30.0139,29.9979,30.0059,48536.0
2016-08-23 13:10:00,37.5,37.51,37.49,37.51,22136.0,29.9979,30.0059,29.9899,30.0059,22136.0
2016-08-23 13:15:00,37.51,37.53,37.51,37.52,30254.0,30.0059,30.0219,30.0059,30.0139,30254.0
2016-08-23 13:20:00,37.52,37.54,37.52,37.52,33861.0,30.0139,30.0299,30.0139,30.0139,33861.0
2016-08-23 13:25:00,37.53,37.53,37.51,37.51,10303.0,30.0219,30.0219,30.0059,30.0059,10303.0
2016-08-23 13:30:00,37.52,37.53,37.51,37.52,17543.0,30.0139,30.0219,30.0059,30.0139,17543.0
2016-08-23 13:35:00,37.52,37.53,37.51,37.51,51570.0,30.0139,30.0219,30.0059,30.0059,51570.0
2016-08-23 13:40:00,37.51,37.53,37.5,37.52,57440.0,30.0059,30.0219,29.9979,30.0139,57440.0
2016-08-23 13:45:00,37.51,37.52,37.51,37.52,32918.0,30.0059,30.0139,30.0059,30.0139,32918.0
2016-08-23 13:50:00,37.52,37.54,37.52,37.52,195142.0,30.0139,30.0299,30.0139,30.0139,195142.0
2016-08-23 13:55:00,37.52,37.53,37.5,37.51,38510.0,30.0139,30.0219,29.9979,30.0059,38510.0
2016-08-23 14:00:00,37.5,37.51,37.47,37.48,145611.0,29.9979,30.0059,29.9739,29.9819,145611.0
2016-08-23 14:05:00,37.48,37.5,37.48,37.5,186484.0,29.9819,29.9979,29.9819,29.9979,186484.0
2016-08-23 14:10:00,37.49,37.5,37.49,37.5,13841.0,29.9899,29.9979,29.9899,29.9979,13841.0
2016-08-23 14:15:00,37.5,37.5,37.48,37.48,44893.0,29.9979,29.9979,29.9819,29.9819,44893.0
2016-08-23 14:20:00,37.48,37.49,37.43,37.44,439934.0,29.9819,29.9899,29.9419,29.9499,439934.0
2016-08-23 14:25:00,37.45,37.47,37.45,37.47,95246.0,29.9579,29.9739,29.9579,29.9739,95246.0
2016-08-23 14:30:00,37.46,37.46,37.44,37.46,42001.0,29.9659,29.9659,29.9499,29.9659,42001.0
2016-08-23 14:35:00,37.46,37.46,37.45,37.45,14700.0,29.9659,29.9659,29.9579,29.9579,14700.0
2016-08-23 14:40:00,37.45,37.46,37.42,37.43,89894.0,29.9579,29.9659,29.9339,29.9419,89894.0
2016-08-23 14:45:00,37.43,37.43,37.42,37.43,20045.0,29.9419,29.9419,29.9339,29.9419,20045.0
2016-08-23 14:50:00,37.42,37.43,37.41,37.43,63235.0,29.9339,29.9419,29.9259,29.9419,63235.0
2016-08-23 14:55:00,37.42,37.42,37.4,37.41,139899.0,29.9339,29.9339,29.9179,29.9259,139899.0
2016-08-23 15:00:00,37.41,37.42,37.4,37.41,34733.0,29.9259,29.9339,29.9179,29.9259,34733.0
2016-08-23 15:05:00,37.41,37.41,37.4,37.4,33139.0,29.9259,29.9259,29.9179,29.9179,33139.0
2016-08-23 15:10:00,37.4,37.42,37.4,37.4,189703.0,29.9179,29.9339,29.9179,29.9179,189703.0
2016-08-23 15:15:00,37.4,37.41,37.37,37.38,232004.0,29.9179,29.9259,29.8939,29.9019,232004.0
2016-08-23 15:20:00,37.39,37.39,37.36,37.38,214809.0,29.9099,29.9099,29.8859,29.9019,214809.0
2016-08-23 15:25:00,37.38,37.38,37.35,37.36,101209.0,29.9019,29.9019,29.8779,29.8859,101209.0
2016-08-23 15:30:00,37.37,37.37,37.32,37.33,635317.0,29.8939,29.8939,29.8539,29.8619,635317.0
2016-08-23 15:35:00,37.33,37.33,37.27,37.27,383789.0,29.8619,29.8619,29.8139,29.8139,383789.0
2016-08-23 15:40:00,37.27,37.31,37.27,37.3,433543.0,29.8139,29.8459,29.8139,29.8379,433543.0
2016-08-23 15:45:00,37.3,37.31,37.28,37.29,432043.0,29.8379,29.8459,29.8219,29.8299,432043.0
2016-08-23 15:50:00,37.3,37.32,37.29,37.31,510161.0,29.8379,29.8539,29.8299,29.8459,510161.0
2016-08-23 15:55:00,37.31,37.32,37.25,37.29,1233559.0,29.8459,29.8539,29.7979,29.8299,1233559.0
2016-08-24 09:30:00,37.11,37.12,37.06,37.11,431033.0,29.6859,29.6939,29.6459,29.6859,431033.0
2016-08-24 09:35:00,37.1,37.14,37.1,37.13,663112.0,29.6779,29.7099,29.6779,29.7019,663112.0
2016-08-24 09:40:00,37.13,37.17,37.13,37.14,421922.0,29.7019,29.7339,29.7019,29.7099,421922.0
2016-08-24 09:45:00,37.14,37.16,37.12,37.13,316217.0,29.7099,29.7259,29.6939,29.7019,316217.0
2016-08-24 09:50:00,37.13,37.14,37.1,37.12,609945.0,29.7019,29.7099,29.6779,29.6939,609945.0
2016-08-24 09:55:00,37.11,37.13,37.09,37.1,402256.0,29.6859,29.7019,29.6699,29.6779,402256.0
2016-08-24 10:00:00,37.11,37.12,37.08,37.1,328279.0,29.6859,29.6939,29.6619,29.6779,328279.0
2016-08-24 10:05:00,37.1,37.13,37.09,37.11,418848.0,29.6779,29.7019,29.6699,29.6859,418848.0
2016-08-24 10:10:00,37.1,37.13,37.1,37.13,313731.0,29.6779,29.7019,29.6779,29.7019,313731.0
2016-08-24 10:15:00,37.13,37.14,37.11,37.11,387189.0,29.7019,29.7099,29.6859,29.6859,387189.0
2016-08-24 10:20:00,37.12,37.14,37.11,37.13,218656.0,29.6939,29.7099,29.6859,29.7019,218656.0
2016-08-24 10:25:00,37.13,37.14,37.12,37.14,348750.0,29.7019,29.7099,29.6939,29.7099,348750.0
2016-08-24 10:30:00,37.13,37.13,37.1,37.11,389503.0,29.7019,29.7019,29.6779,29.6859,389503.0
2016-08-24 10:35:00,37.1,37.12,37.09,37.09,332422.0,29.6779,29.6939,29.6699,29.6699,332422.0
2016-08-24 10:40:00,37.09,37.11,37.07,37.09,436711.0,29.6699,29.6859,29.6539,29.6699,436711.0
2016-08-24 10:45:00,37.09,37.1,37.03,37.06,288676.0,29.6699,29.6779,29.6219,29.6459,288676.0
2016-08-24 10:50:00,37.07,37.07,37.05,37.06,174785.0,29.6539,29.6539,29.6379,29.6459,174785.0
2016-08-24 10:55:00,37.06,37.07,37.05,37.06,122562.0,29.6459,29.6539,29.6379,29.6459,122562.0
2016-08-24 11:00:00,37.06,37.07,37.05,37.05,216241.0,29.6459,29.6539,29.6379,29.6379,216241.0
2016-08-24 11:05:00,37.05,37.1,37.05,37.08,207493.0,29.6379,29.6779,29.6379,29.6619,207493.0
2016-08-24 11:10:00,37.08,37.1,37.07,37.09,277075.0,29.6619,29.6779,29.6539,29.6699,277075.0
2016-08-24 11:15:00,37.09,37.1,37.08,37.09,209552.0,29.6699,29.6779,29.6619,29.6699,209552.0
2016-08-24 11:20:00,37.09,37.1,37.06,37.07,383186.0,29.6699,29.6779,29.6459,29.6539,383186.0
2016-08-24 11:25:00,37.07,37.12,37.06,37.12,246278.0,29.6539,29.6939,29.6459,29.6939,246278.0
2016-08-24 11:30:00,37.12,37.13,37.11,37.12,223945.0,29.6939,29.7019,29.6859,29.6939,223945.0
2016-08-24 11:35:00,37.12,37.16,37.11,37.14,288534.0,29.6939,29.7259,29.6859,29.7099,288534.0
2016-08-24 11:40:00,37.14,37.15,37.11,37.12,383719.0,29.7099,29.7179,29.6859,29.6939,383719.0
2016-08-24 11:45:00,37.12,37.14,37.1,37.13,109187.0,29.6939,29.7099,29.6779,29.7019,109187.0
2016-08-24 11:50:00,37.13,37.14,37.11,37.11,87965.0,29.7019,29.7099,29.6859,29.6859,87965.0
2016-08-24 11:55:00,37.11,37.13,37.1,37.12,242232.0,29.6859,29.7019,29.6779,29.6939,242232.0
2016-08-24 12:00:00,37.12,37.14,37.11,37.14,134118.0,29.6939,29.7099,29.6859,29.7099,134118.0
2016-08-24 12:05:00,37.14,37.18,37.13,37.16,184331.0,29.7099,29.7419,29.7019,29.7259,184331.0
2016-08-24 12:10:00,37.16,37.2,37.16,37.18,135412.0,29.7259,29.7579,29.7259,29.7419,135412.0
2016-08-24 12:15:00,37.19,37.21,37.17,37.21,158893.0,29.7499,29.7659,29.7339,29.7659,158893.0
2016-08-24 12:20:00,37.2,37.23,37.2,37.2,179042.0,29.7579,29.7819,29.7579,29.7579,179042.0
2016-08-24 12:25:00,37.21,37.22,37.2,37.21,105223.0,29.7659,29.7739,29.7579,29.7659,105223.0
2016-08-24 12:30:00,37.21,37.24,37.2,37.24,103570.0,29.7659,29.7899,29.7579,29.7899,103570.0
2016-08-24 12:35:00,37.24,37.25,37.22,37.23,123399.0,29.7899,29.7979,29.7739,29.7819,123399.0
2016-08-24 12:40:00,37.23,37.24,37.21,37.23,100993.0,29.7819,29.7899,29.7659,29.7819,100993.0
2016-08-24 12:45:00,37.23,37.24,37.21,37.22,91965.0,29.7819,29.7899,29.7659,29.7739,91965.0
2016-08-24 12:50:00,37.22,37.23,37.21,37.23,42681.0,29.7739,29.7819,29.7659,29.7819,42681.0
2016-08-24 12:55:00,37.23,37.24,37.22,37.23,140341.0,29.7819,29.7899,29.7739,29.7819,140341.0
2016-08-24 13:00:00,37.23,37.23,37.21,37.23,111807.0,29.7819,29.7819,29.7659,29.7819,111807.0
2016-08-24 13:05:00,37.23,37.23,37.21,37.21,68358.0,29.7819,29.7819,29.7659,29.7659,68358.0
2016-08-24 13:10:00,37.21,37.22,37.19,37.2,96581.0,29.7659,29.7739,29.7499,29.7579,96581.0
2016-08-24 13:15:00,37.2,37.22,37.2,37.2,88787.0,29.7579,29.7739,29.7579,29.7579,88787.0
2016-08-24 13:20:00,37.2,37.21,37.19,37.19,69279.0,29.7579,29.7659,29.7499,29.7499,69279.0
2016-08-24 13:25:00,37.19,37.2,37.19,37.19,57976.0,29.7499,29.7579,29.7499,29.7499,57976.0
2016-08-24 13:30:00,37.19,37.2,37.17,37.18,101917.0,29.7499,29.7579,29.7339,29.7419,101917.0
2016-08-24 13:35:00,37.18,37.2,37.17,37.19,69531.0,29.7419,29.7579,29.7339,29.7499,69531.0
2016-08-24 13:40:00,37.19,37.21,37.19,37.2,82355.0,29.7499,29.7659,29.7499,29.7579,82355.0
2016-08-24 13:45:00,37.2,37.24,37.2,37.22,229606.0,29.7579,29.7899,29.7579,29.7739,229606.0
2016-08-24 13:50:00,37.22,37.22,37.2,37.21,64037.0,29.7739,29.7739,29.7579,29.7659,64037.0
2016-08-24 13:55:00,37.21,37.23,37.2,37.23,38973.0,29.7659,29.7819,29.7579,29.7819,38973.0
2016-08-24 14:00:00,37.23,37.23,37.16,37.17,327919.0,29.7819,29.7819,29.7259,29.7339,327919.0
2016-08-24 14:05:00,37.16,37.19,37.14,37.19,163399.0,29.7259,29.7499,29.7099,29.7499,163399.0
2016-08-24 14:10:00,37.18,37.21,37.17,37.21,172441.0,29.7419,29.7659,29.7339,29.7659,172441.0
2016-08-24 14:15:00,37.2,37.21,37.18,37.21,104653.0,29.7579,29.7659,29.7419,29.7659,104653.0
2016-08-24 14:20:00,37.21,37.22,37.18,37.19,214092.0,29.7659,29.7739,29.7419,29.7499,214092.0
2016-08-24 14:25:00,37.19,37.21,37.18,37.19,141562.0,29.7499,29.7659,29.7419,29.7499,141562.0
2016-08-24 14:30:00,37.19,37.19,37.17,37.18,53293.0,29.7499,29.7499,29.7339,29.7419,53293.0
2016-08-24 14:35:00,37.18,37.19,37.16,37.18,100646.0,29.7419,29.7499,29.7259,29.7419,100646.0
2016-08-24 14:40:00,37.18,37.2,37.17,37.2,62585.0,29.7419,29.7579,29.7339,29.7579,62585.0
2016-08-24 14:45:00,37.2,37.2,37.17,37.17,77711.0,29.7579,29.7579,29.7339,29.7339,77711.0
2016-08-24 14:50:00,37.17,37.19,37.17,37.19,59743.0,29.7339,29.7499,29.7339,29.7499,59743.0
2016-08-24 14:55:00,37.19,37.2,37.18,37.19,47413.0,29.7499,29.7579,29.7419,29.7499,47413.0
2016-08-24 15:00:00,37.19,37.19,37.16,37.16,117671.0,29.7499,29.7499,29.7259,29.7259,117671.0
2016-08-24 15:05:00,37.16,37.17,37.1,37.11,171457.0,29.7259,29.7339,29.6779,29.6859,171457.0
2016-08-24 15:10:00,37.1,37.12,37.09,37.1,211696.0,29.6779,29.6939,29.6699,29.6779,211696.0
2016-08-24 15:15:00,37.1,37.12,37.1,37.11,158168.0,29.6779,29.6939,29.6779,29.6859,158168.0
2016-08-24 15:20:00,37.11,37.12,37.1,37.1,61211.0,29.6859,29.6939,29.6779,29.6779,61211.0
2016-08-24 15:25:00,37.1,37.12,37.09,37.11,170217.0,29.6779,29.6939,29.6699,29.6859,170217.0
2016-08-24 15:30:00,37.11,37.12,37.09,37.1,193362.0,29.6859,29.6939,29.6699,29.6779,193362.0
2016-08-24 15:35:00,37.11,37.11,37.05,37.05,259431.0,29.6859,29.6859,29.6379,29.6379,259431.0
2016-08-24 15:40:00,37.05,37.06,37.04,37.05,191304.0,29.6379,29.6459,29.6299,29.6379,191304.0
2016-08-24 15:45:00,37.05,37.05,37.02,37.04,297680.0,29.6379,29.6379,29.6139,29.6299,297680.0
2016-08-24 15:50:00,37.04,37.08,37.03,37.08,540778.0,29.6299,29.6619,29.6219,29.6619,540778.0
2016-08-24 15:55:00,37.08,37.14,37.06,37.12,1073931.0,29.6619,29.7099,29.6459,29.6939,1073931.0
2016-08-25 09:30:00,36.98,37.02,36.93,36.98,622699.0,29.5819,29.6139,29.5419,29.5819,622699.0
2016-08-25 09:35:00,36.97,37.02,36.96,37.0,501974.0,29.5739,29.6139,29.5659,29.5979,501974.0
2016-08-25 09:40:00,37.0,37.04,36.98,37.03,322421.0,29.5979,29.6299,29.5819,29.6219,322421.0
2016-08-25 09:45:00,37.04,37.04,37.0,37.01,246535.0,29.6299,29.6299,29.5979,29.6059,246535.0
2016-08-25 09:50:00,37.01,37.02,36.97,36.98,293874.0,29.6059,29.6139,29.5739,29.5819,293874.0
2016-08-25 09:55:00,36.98,37.03,36.98,37.02,224495.0,29.5819,29.6219,29.5819,29.6139,224495.0
2016-08-25 10:00:00,37.02,37.07,37.0,37.07,157399.0,29.6139,29.6539,29.5979,29.6539,157399.0
2016-08-25 10:05:00,37.06,37.07,37.03,37.05,190861.0,29.6459,29.6539,29.6219,29.6379,190861.0
2016-08-25 10:10:00,37.05,37.06,37.03,37.05,146924.0,29.6379,29.6459,29.6219,29.6379,146924.0
2016-08-25 10:15:00,37.05,37.05,37.0,37.02,183065.0,29.6379,29.6379,29.5979,29.6139,183065.0
2016-08-25 10:20:00,37.01,37.03,37.0,37.01,239030.0,29.6059,29.6219,29.5979,29.6059,239030.0
2016-08-25 10:25:00,37.02,37.03,36.99,37.0,290020.0,29.6139,29.6219,29.5899,29.5979,290020.0
2016-08-25 10:30:00,37.01,37.02,36.98,37.0,234106.0,29.6059,29.6139,29.5819,29.5979,234106.0
2016-08-25 10:35:00,36.99,37.0,36.95,36.96,254827.0,29.5899,29.5979,29.5579,29.5659,254827.0
2016-08-25 10:40:00,36.96,36.99,36.95,36.99,105924.0,29.5659,29.5899,29.5579,29.5899,105924.0
2016-08-25 10:45:00,36.98,36.99,36.97,36.98,111242.0,29.5819,29.5899,29.5739,29.5819,111242.0
2016-08-25 10:50:00,36.98,36.99,36.94,36.96,141543.0,29.5819,29.5899,29.5499,29.5659,141543.0
2016-08-25 10:55:00,36.95,36.99,36.95,36.99,69176.0,29.5579,29.5899,29.5579,29.5899,69176.0
2016-08-25 11:00:00,36.99,37.05,36.99,37.04,152872.0,29.5899,29.6379,29.5899,29.6299,152872.0
2016-08-25 11:05:00,37.04,37.04,37.02,37.04,73909.0,29.6299,29.6299,29.6139,29.6299,73909.0
2016-08-25 11:10:00,37.04,37.05,37.03,37.05,190323.0,29.6299,29.6379,29.6219,29.6379,190323.0
2016-08-25 11:15:00,37.05,37.07,37.05,37.07,175055.0,29.6379,29.6539,29.6379,29.6539,175055.0
2016-08-25 11:20:00,37.07,37.08,37.05,37.05,118838.0,29.6539,29.6619,29.6379,29.6379,118838.0
2016-08-25 11:25:00,37.05,37.07,37.04,37.07,128233.0,29.6379,29.6539,29.6299,29.6539,128233.0
2016-08-25 11:30:00,37.06,37.07,37.05,37.05,116059.0,29.6459,29.6539,29.6379,29.6379,116059.0
2016-08-25 11:35:00,37.05,37.06,37.04,37.05,59348.0,29.6379,29.6459,29.6299,29.6379,59348.0
2016-08-25 11:40:00,37.05,37.06,37.03,37.04,178262.0,29.6379,29.6459,29.6219,29.6299,178262.0
2016-08-25 11:45:00,37.04,37.06,37.04,37.05,79445.0,29.6299,29.6459,29.6299,29.6379,79445.0
2016-08-25 11:50:00,37.05,37.06,37.03,37.05,45051.0,29.6379,29.6459,29.6219,29.6379,45051.0
2016-08-25 11:55:00,37.05,37.05,37.03,37.05,35377.0,29.6379,29.6379,29.6219,29.6379,35377.0
2016-08-25 12:00:00,37.05,37.05,37.02,37.04,62554.0,29.6379,29.6379,29.6139,29.6299,62554.0
2016-08-25 12:05:00,37.04,37.04,37.01,37.02,79510.0,29.6299,29.6299,29.6059,29.6139,79510.0
2016-08-25 12:10:00,37.02,37.03,37.01,37.01,46037.0,29.6139,29.6219,29.6059,29.6059,46037.0
2016-08-25 12:15:00,37.02,37.06,37.0,37.05,214447.0,29.6139,29.6459,29.5979,29.6379,214447.0
2016-08-25 12:20:00,37.04,37.09,37.04,37.09,166436.0,29.6299,29.6699,29.6299,29.6699,166436.0
2016-08-25 12:25:00,37.09,37.1,37.06,37.1,100835.0,29.6699,29.6779,29.6459,29.6779,100835.0
2016-08-25 12:30:00,37.1,37.14,37.09,37.12,205683.0,29.6779,29.7099,29.6699,29.6939,205683.0
2016-08-25 12:35:00,37.12,37.14,37.11,37.14,43443.0,29.6939,29.7099,29.6859,29.7099,43443.0
2016-08-25 12:40:00,37.14,37.14,37.12,37.13,34401.0,29.7099,29.7099,29.6939,29.7019,34401.0
2016-08-25 12:45:00,37.13,37.13,37.11,37.12,85801.0,29.7019,29.7019,29.6859,29.6939,85801.0
2016-08-25 12:50:00,37.12,37.13,37.11,37.12,23162.0,29.6939,29.7019,29.6859,29.6939,23162.0
2016-08-25 12:55:00,37.13,37.13,37.11,37.12,30975.0,29.7019,29.7019,29.6859,29.6939,30975.0
2016-08-25 13:00:00,37.13,37.14,37.12,37.14,24315.0,29.7019,29.7099,29.6939,29.7099,24315.0
2016-08-25 13:05:00,37.13,37.14,37.11,37.11,42254.0,29.7019,29.7099,29.6859,29.6859,42254.0
2016-08-25 13:10:00,37.11,37.12,37.1,37.11,26903.0,29.6859,29.6939,29.6779,29.6859,26903.0
2016-08-25 13:15:00,37.11,37.13,37.1,37.12,25958.0,29.6859,29.7019,29.6779,29.6939,25958.0
2016-08-25 13:20:00,37.11,37.13,37.1,37.12,149628.0,29.6859,29.7019,29.6779,29.6939,149628.0
2016-08-25 13:25:00,37.12,37.14,37.12,37.13,69712.0,29.6939,29.7099,29.6939,29.7019,69712.0
2016-08-25 13:30:00,37.13,37.14,37.11,37.11,121173.0,29.7019,29.7099,29.6859,29.6859,121173.0
2016-08-25 13:35:00,37.11,37.11,37.04,37.06,124225.0,29.6859,29.6859,29.6299,29.6459,124225.0
2016-08-25 13:40:00,37.06,37.07,37.04,37.07,111318.0,29.6459,29.6539,29.6299,29.6539,111318.0
2016-08-25 13:45:00,37.06,37.08,37.05,37.05,24842.0,29.6459,29.6619,29.6379,29.6379,24842.0
2016-08-25 13:50:00,37.05,37.08,37.04,37.07,68925.0,29.6379,29.6619,29.6299,29.6539,68925.0
2016-08-25 13:55:00,37.07,37.1,37.06,37.09,50603.0,29.6539,29.6779,29.6459,29.6699,50603.0
2016-08-25 14:00:00,37.09,37.11,37.08,37.09,64018.0,29.6699,29.6859,29.6619,29.6699,64018.0
2016-08-25 14:05:00,37.09,37.1,37.05,37.08,60390.0,29.6699,29.6779,29.6379,29.6619,60390.0
2016-08-25 14:10:00,37.08,37.1,37.07,37.09,39423.0,29.6619,29.6779,29.6539,29.6699,39423.0
2016-08-25 14:15:00,37.09,37.11,37.08,37.09,90310.0,29.6699,29.6859,29.6619,29.6699,90310.0
2016-08-25 14:20:00,37.09,37.1,37.05,37.09,92951.0,29.6699,29.6779,29.6379,29.6699,92951.0
2016-08-25 14:25:00,37.09,37.12,37.08,37.11,84878.0,29.6699,29.6939,29.6619,29.6859,84878.0
2016-08-25 14:30:00,37.11,37.13,37.1,37.11,87918.0,29.6859,29.7019,29.6779,29.6859,87918.0
2016-08-25 14:35:00,37.12,37.12,37.1,37.12,53331.0,29.6939,29.6939,29.6779,29.6939,53331.0
2016-08-25 14:40:00,37.12,37.13,37.1,37.12,96340.0,29.6939,29.7019,29.6779,29.6939,96340.0
2016-08-25 14:45:00,37.11,37.12,37.09,37.1,64529.0,29.6859,29.6939,29.6699,29.6779,64529.0
2016-08-25 14:50:00,37.1,37.11,37.08,37.09,45920.0,29.6779,29.6859,29.6619,29.6699,45920.0
2016-08-25 14:55:00,37.09,37.1,37.08,37.09,90358.0,29.6699,29.6779,29.6619,29.6699,90358.0
2016-08-25 15:00:00,37.09,37.1,37.08,37.09,18424.0,29.6699,29.6779,29.6619,29.6699,18424.0
2016-08-25 15:05:00,37.09,37.12,37.08,37.11,74330.0,29.6699,29.6939,29.6619,29.6859,74330.0
2016-08-25 15:10:00,37.12,37.13,37.11,37.13,38796.0,29.6939,29.7019,29.6859,29.7019,38796.0
2016-08-25 15:15:00,37.13,37.13,37.1,37.12,48142.0,29.7019,29.7019,29.6779,29.6939,48142.0
2016-08-25 15:20:00,37.12,37.13,37.1,37.12,32273.0,29.6939,29.7019,29.6779,29.6939,32273.0
2016-08-25 15:25:00,37.13,37.14,37.11,37.12,110161.0,29.7019,29.7099,29.6859,29.6939,110161.0
2016-08-25 15:30:00,37.11,37.12,37.09,37.12,86784.0,29.6859,29.6939,29.6699,29.6939,86784.0
2016-08-25 15:35:00,37.12,37.13,37.11,37.12,138679.0,29.6939,29.7019,29.6859,29.6939,138679.0
2016-08-25 15:40:00,37.11,37.12,37.1,37.11,220042.0,29.6859,29.6939,29.6779,29.6859,220042.0
2016-08-25 15:45:00,37.11,37.12,37.08,37.09,320251.0,29.6859,29.6939,29.6619,29.6699,320251.0
2016-08-25 15:50:00,37.09,37.1,37.07,37.09,119002.0,29.6699,29.6779,29.6539,29.6699,119002.0
2016-08-25 15:55:00,37.09,37.12,37.08,37.1,741522.0,29.6699,29.6939,29.6619,29.6779,741522.0
2016-08-26 09:30:00,37.24,37.35,37.24,37.33,213572.0,29.7899,29.8779,29.7899,29.8619,213572.0
2016-08-26 09:35:00,37.34,37.43,37.33,37.38,395916.0,29.8699,29.9419,29.8619,29.9019,395916.0
2016-08-26 09:40:00,37.38,37.39,37.35,37.37,177059.0,29.9019,29.9099,29.8779,29.8939,177059.0
2016-08-26 09:45:00,37.38,37.4,37.37,37.37,163863.0,29.9019,29.9179,29.8939,29.8939,163863.0
2016-08-26 09:50:00,37.37,37.37,37.35,37.37,169889.0,29.8939,29.8939,29.8779,29.8939,169889.0
2016-08-26 09:55:00,37.37,37.38,37.34,37.36,330121.0,29.8939,29.9019,29.8699,29.8859,330121.0
2016-08-26 10:00:00,37.35,37.38,37.11,37.35,1698608.0,29.8779,29.9019,29.6859,29.8779,1698608.0
2016-08-26 10:05:00,37.36,37.39,37.31,37.36,468343.0,29.8859,29.9099,29.8459,29.8859,468343.0
2016-08-26 10:10:00,37.37,37.4,37.36,37.4,510013.0,29.8939,29.9179,29.8859,29.9179,510013.0
2016-08-26 10:15:00,37.41,37.58,37.41,37.56,822401.0,29.9259,30.0619,29.9259,30.0459,822401.0
2016-08-26 10:20:00,37.57,37.64,37.56,37.6,718836.0,30.0539,30.1099,30.0459,30.0779,718836.0
2016-08-26 10:25:00,37.6,37.63,37.58,37.61,378765.0,30.0779,30.1019,30.0619,30.0859,378765.0
2016-08-26 10:30:00,37.61,37.62,37.55,37.56,631743.0,30.0859,30.0939,30.0379,30.0459,631743.0
2016-08-26 10:35:00,37.56,37.6,37.55,37.59,283533.0,30.0459,30.0779,30.0379,30.0699,283533.0
2016-08-26 10:40:00,37.59,37.61,37.56,37.57,1247762.0,30.0699,30.0859,30.0459,30.0539,1247762.0
2016-08-26 10:45:00,37.58,37.6,37.57,37.59,574965.0,30.0619,30.0779,30.0539,30.0699,574965.0
2016-08-26 10:50:00,37.59,37.61,37.54,37.59,1785253.0,30.0699,30.0859,30.0299,30.0699,1785253.0
2016-08-26 10:55:00,37.59,37.62,37.58,37.59,347182.0,30.0699,30.0939,30.0619,30.0699,347182.0
2016-08-26 11:00:00,37.59,37.59,37.55,37.55,119572.0,30.0699,30.0699,30.0379,30.0379,119572.0
2016-08-26 11:05:00,37.55,37.61,37.55,37.58,321974.0,30.0379,30.0859,30.0379,30.0619,321974.0
2016-08-26 11:10:00,37.57,37.65,37.54,37.65,1166450.0,30.0539,30.1179,30.0299,30.1179,1166450.0
2016-08-26 11:15:00,37.64,37.67,37.6,37.63,429266.0,30.1099,30.1339,30.0779,30.1019,429266.0
2016-08-26 11:20:00,37.63,37.66,37.62,37.64,311254.0,30.1019,30.1259,30.0939,30.1099,311254.0
2016-08-26 11:25:00,37.64,37.64,37.62,37.64,70942.0,30.1099,30.1099,30.0939,30.1099,70942.0
2016-08-26 11:30:00,37.64,37.64,37.61,37.62,142528.0,30.1099,30.1099,30.0859,30.0939,142528.0
2016-08-26 11:35:00,37.62,37.63,37.55,37.56,673977.0,30.0939,30.1019,30.0379,30.0459,673977.0
2016-08-26 11:40:00,37.56,37.56,37.46,37.53,561515.0,30.0459,30.0459,29.9659,30.0219,561515.0
2016-08-26 11:45:00,37.52,37.53,37.49,37.5,197104.0,30.0139,30.0219,29.9899,29.9979,197104.0
2016-08-26 11:50:00,37.5,37.5,37.28,37.3,841040.0,29.9979,29.9979,29.8219,29.8379,841040.0
2016-08-26 11:55:00,37.3,37.35,37.29,37.31,356320.0,29.8379,29.8779,29.8299,29.8459,356320.0
2016-08-26 12:00:00,37.3,37.31,37.21,37.23,489713.0,29.8379,29.8459,29.7659,29.7819,489713.0
2016-08-26 12:05:00,37.24,37.24,37.08,37.13,554894.0,29.7899,29.7899,29.6619,29.7019,554894.0
2016-08-26 12:10:00,37.12,37.12,36.99,37.12,995903.0,29.6939,29.6939,29.5899,29.6939,995903.0
2016-08-26 12:15:00,37.12,37.12,37.03,37.05,562849.0,29.6939,29.6939,29.6219,29.6379,562849.0
2016-08-26 12:20:00,37.05,37.08,37.01,37.03,423619.0,29.6379,29.6619,29.6059,29.6219,423619.0
2016-08-26 12:25:00,37.03,37.04,36.97,36.97,350314.0,29.6219,29.6299,29.5739,29.5739,350314.0
2016-08-26 12:30:00,36.97,36.97,36.89,36.95,323497.0,29.5739,29.5739,29.5099,29.5579,323497.0
2016-08-26 12:35:00,36.95,36.99,36.93,36.95,414482.0,29.5579,29.5899,29.5419,29.5579,414482.0
2016-08-26 12:40:00,36.95,37.04,36.95,37.02,599515.0,29.5579,29.6299,29.5579,29.6139,599515.0
2016-08-26 12:45:00,37.02,37.05,37.01,37.05,343422.0,29.6139,29.6379,29.6059,29.6379,343422.0
2016-08-26 12:50:00,37.05,37.05,36.98,37.02,345949.0,29.6379,29.6379,29.5819,29.6139,345949.0
2016-08-26 12:55:00,37.01,37.02,36.96,36.98,364145.0,29.6059,29.6139,29.5659,29.5819,364145.0
2016-08-26 13:00:00,36.98,37.01,36.97,36.98,102992.0,29.5819,29.6059,29.5739,29.5819,102992.0
2016-08-26 13:05:00,36.98,36.98,36.93,36.94,311350.0,29.5819,29.5819,29.5419,29.5499,311350.0
2016-08-26 13:10:00,36.94,36.97,36.92,36.92,90207.0,29.5499,29.5739,29.5339,29.5339,90207.0
2016-08-26 13:15:00,36.92,36.93,36.88,36.89,66973.0,29.5339,29.5419,29.5019,29.5099,66973.0
2016-08-26 13:20:00,36.89,36.9,36.84,36.85,337214.0,29.5099,29.5179,29.4699,29.4779,337214.0
2016-08-26 13:25:00,36.85,36.88,36.84,36.87,265466.0,29.4779,29.5019,29.4699,29.4939,265466.0
2016-08-26 13:30:00,36.87,36.88,36.85,36.86,97734.0,29.4939,29.5019,29.4779,29.4859,97734.0
2016-08-26 13:35:00,36.86,36.87,36.84,36.87,82296.0,29.4859,29.4939,29.4699,29.4939,82296.0
2016-08-26 13:40:00,36.86,36.9,36.86,36.88,276338.0,29.4859,29.5179,29.4859,29.5019,276338.0
2016-08-26 13:45:00,36.87,36.88,36.81,36.81,244216.0,29.4939,29.5019,29.4459,29.4459,244216.0
2016-08-26 13:50:00,36.81,36.82,36.77,36.79,202570.0,29.4459,29.4539,29.4139,29.4299,202570.0
2016-08-26 13:55:00,36.8,36.8,36.75,36.79,303211.0,29.4379,29.4379,29.3979,29.4299,303211.0
2016-08-26 14:00:00,36.78,36.84,36.76,36.84,301540.0,29.4219,29.4699,29.4059,29.4699,301540.0
2016-08-26 14:05:00,36.84,36.89,36.81,36.88,209449.0,29.4699,29.5099,29.4459,29.5019,209449.0
2016-08-26 14:10:00,36.88,36.91,36.84,36.86,306216.0,29.5019,29.5259,29.4699,29.4859,306216.0
2016-08-26 14:15:00,36.86,36.86,36.79,36.8,320463.0,29.4859,29.4859,29.4299,29.4379,320463.0
2016-08-26 14:20:00,36.8,36.83,36.77,36.8,77655.0,29.4379,29.4619,29.4139,29.4379,77655.0
2016-08-26 14:25:00,36.8,36.81,36.75,36.79,107612.0,29.4379,29.4459,29.3979,29.4299,107612.0
2016-08-26 14:30:00,36.78,36.8,36.75,36.79,170422.0,29.4219,29.4379,29.3979,29.4299,170422.0
2016-08-26 14:35:00,36.79,36.82,36.76,36.79,131475.0,29.4299,29.4539,29.4059,29.4299,131475.0
2016-08-26 14:40:00,36.79,36.79,36.74,36.74,410756.0,29.4299,29.4299,29.3899,29.3899,410756.0
2016-08-26 14:45:00,36.74,36.74,36.68,36.72,504791.0,29.3899,29.3899,29.3419,29.3739,504791.0
2016-08-26 14:50:00,36.72,36.72,36.67,36.7,314987.0,29.3739,29.3739,29.3339,29.3579,314987.0
2016-08-26 14:55:00,36.7,36.75,36.7,36.74,150741.0,29.3579,29.3979,29.3579,29.3899,150741.0
2016-08-26 15:00:00,36.74,36.77,36.73,36.76,425577.0,29.3899,29.4139,29.3819,29.4059,425577.0
2016-08-26 15:05:00,36.76,36.82,36.76,36.82,254616.0,29.4059,29.4539,29.4059,29.4539,254616.0
2016-08-26 15:10:00,36.82,36.84,36.78,36.83,310844.0,29.4539,29.4699,29.4219,29.4619,310844.0
2016-08-26 15:15:00,36.83,36.85,36.82,36.82,144983.0,29.4619,29.4779,29.4539,29.4539,144983.0
2016-08-26 15:20:00,36.83,36.87,36.8,36.86,312036.0,29.4619,29.4939,29.4379,29.4859,312036.0
2016-08-26 15:25:00,36.86,36.93,36.86,36.9,307604.0,29.4859,29.5419,29.4859,29.5179,307604.0
2016-08-26 15:30:00,36.9,36.98,36.89,36.96,348349.0,29.5179,29.5819,29.5099,29.5659,348349.0
2016-08-26 15:35:00,36.96,36.97,36.91,36.94,235696.0,29.5659,29.5739,29.5259,29.5499,235696.0
2016-08-26 15:40:00,36.94,36.97,36.92,36.92,231246.0,29.5499,29.5739,29.5339,29.5339,231246.0
2016-08-26 15:45:00,36.92,36.96,36.89,36.94,237724.0,29.5339,29.5659,29.5099,29.5499,237724.0
2016-08-26 15:50:00,36.93,36.97,36.92,36.92,316615.0,29.5419,29.5739,29.5339,29.5339,316615.0
2016-08-26 15:55:00,36.91,36.95,36.91,36.93,998295.0,29.5259,29.5579,29.5259,29.5419,998295.0
2016-08-29 09:30:00,37.03,37.08,37.02,37.03,435732.0,29.6219,29.6619,29.6139,29.6219,435732.0
2016-08-29 09:35:00,37.04,37.12,37.04,37.1,304194.0,29.6299,29.6939,29.6299,29.6779,304194.0
2016-08-29 09:40:00,37.09,37.11,37.07,37.09,186168.0,29.6699,29.6859,29.6539,29.6699,186168.0
2016-08-29 09:45:00,37.09,37.11,37.08,37.08,157684.0,29.6699,29.6859,29.6619,29.6619,157684.0
2016-08-29 09:50:00,37.08,37.11,37.07,37.08,180037.0,29.6619,29.6859,29.6539,29.6619,180037.0
2016-08-29 09:55:00,37.08,37.09,37.05,37.06,224570.0,29.6619,29.6699,29.6379,29.6459,224570.0
2016-08-29 10:00:00,37.07,37.08,37.06,37.07,270560.0,29.6539,29.6619,29.6459,29.6539,270560.0
2016-08-29 10:05:00,37.07,37.09,37.06,37.06,113163.0,29.6539,29.6699,29.6459,29.6459,113163.0
2016-08-29 10:10:00,37.06,37.08,37.05,37.05,76052.0,29.6459,29.6619,29.6379,29.6379,76052.0
2016-08-29 10:15:00,37.05,37.06,37.04,37.05,211568.0,29.6379,29.6459,29.6299,29.6379,211568.0
2016-08-29 10:20:00,37.06,37.06,37.02,37.04,225625.0,29.6459,29.6459,29.6139,29.6299,225625.0
2016-08-29 10:25:00,37.04,37.05,37.03,37.04,256314.0,29.6299,29.6379,29.6219,29.6299,256314.0
2016-08-29 10:30:00,37.04,37.06,37.01,37.03,223170.0,29.6299,29.6459,29.6059,29.6219,223170.0
2016-08-29 10:35:00,37.03,37.03,37.0,37.01,108762.0,29.6219,29.6219,29.5979,29.6059,108762.0
2016-08-29 10:40:00,37.01,37.03,37.01,37.02,138926.0,29.6059,29.6219,29.6059,29.6139,138926.0
2016-08-29 10:45:00,37.02,37.05,37.01,37.04,116144.0,29.6139,29.6379,29.6059,29.6299,116144.0
2016-08-29 10:50:00,37.04,37.06,37.01,37.02,116972.0,29.6299,29.6459,29.6059,29.6139,116972.0
2016-08-29 10:55:00,37.02,37.04,37.01,37.02,146125.0,29.6139,29.6299,29.6059,29.6139,146125.0
2016-08-29 11:00:00,37.02,37.07,37.02,37.07,202377.0,29.6139,29.6539,29.6139,29.6539,202377.0
2016-08-29 11:05:00,37.07,37.09,37.05,37.08,199783.0,29.6539,29.6699,29.6379,29.6619,199783.0
2016-08-29 11:10:00,37.08,37.1,37.07,37.08,216904.0,29.6619,29.6779,29.6539,29.6619,216904.0
2016-08-29 11:15:00,37.08,37.11,37.07,37.08,131977.0,29.6619,29.6859,29.6539,29.6619,131977.0
2016-08-29 11:20:00,37.08,37.09,37.07,37.08,99020.0,29.6619,29.6699,29.6539,29.6619,99020.0
2016-08-29 11:25:00,37.08,37.11,37.08,37.11,121168.0,29.6619,29.6859,29.6619,29.6859,121168.0
2016-08-29 11:30:00,37.1,37.15,37.08,37.14,1038106.0,29.6779,29.7179,29.6619,29.7099,1038106.0
2016-08-29 11:35:00,37.14,37.16,37.13,37.16,168076.0,29.7099,29.7259,29.7019,29.7259,168076.0
2016-08-29 11:40:00,37.16,37.2,37.16,37.2,229415.0,29.7259,29.7579,29.7259,29.7579,229415.0
2016-08-29 11:45:00,37.2,37.24,37.2,37.23,150717.0,29.7579,29.7899,29.7579,29.7819,150717.0
2016-08-29 11:50:00,37.23,37.25,37.21,37.22,178480.0,29.7819,29.7979,29.7659,29.7739,178480.0
2016-08-29 11:55:00,37.21,37.22,37.19,37.21,50643.0,29.7659,29.7739,29.7499,29.7659,50643.0
2016-08-29 12:00:00,37.21,37.26,37.2,37.23,333675.0,29.7659,29.8059,29.7579,29.7819,333675.0
2016-08-29 12:05:00,37.23,37.24,37.22,37.24,22681.0,29.7819,29.7899,29.7739,29.7899,22681.0
2016-08-29 12:10:00,37.24,37.25,37.22,37.23,59769.0,29.7899,29.7979,29.7739,29.7819,59769.0
2016-08-29 12:15:00,37.23,37.24,37.21,37.22,49243.0,29.7819,29.7899,29.7659,29.7739,49243.0
2016-08-29 12:20:00,37.22,37.23,37.2,37.22,49400.0,29.7739,29.7819,29.7579,29.7739,49400.0
2016-08-29 12:25:00,37.22,37.23,37.21,37.22,55204.0,29.7739,29.7819,29.7659,29.7739,55204.0
2016-08-29 12:30:00,37.22,37.23,37.21,37.21,14701.0,29.7739,29.7819,29.7659,29.7659,14701.0
2016-08-29 12:35:00,37.22,37.24,37.21,37.23,64788.0,29.7739,29.7899,29.7659,29.7819,64788.0
2016-08-29 12:40:00,37.23,37.24,37.23,37.24,15273.0,29.7819,29.7899,29.7819,29.7899,15273.0
2016-08-29 12:45:00,37.23,37.26,37.23,37.25,190603.0,29.7819,29.8059,29.7819,29.7979,190603.0
2016-08-29 12:50:00,37.25,37.26,37.24,37.25,13100.0,29.7979,29.8059,29.7899,29.7979,13100.0
2016-08-29 12:55:00,37.26,37.27,37.24,37.24,40306.0,29.8059,29.8139,29.7899,29.7899,40306.0
2016-08-29 13:00:00,37.25,37.25,37.24,37.25,18001.0,29.7979,29.7979,29.7899,29.7979,18001.0
2016-08-29 13:05:00,37.25,37.26,37.24,37.26,48066.0,29.7979,29.8059,29.7899,29.8059,48066.0
2016-08-29 13:10:00,37.26,37.27,37.26,37.26,8637.0,29.8059,29.8139,29.8059,29.8059,8637.0
2016-08-29 13:15:00,37.27,37.27,37.24,37.25,30795.0,29.8139,29.8139,29.7899,29.7979,30795.0
2016-08-29 13:20:00,37.24,37.26,37.24,37.26,20917.0,29.7899,29.8059,29.7899,29.8059,20917.0
2016-08-29 13:25:00,37.26,37.26,37.25,37.26,9190.0,29.8059,29.8059,29.7979,29.8059,9190.0
2016-08-29 13:30:00,37.25,37.26,37.24,37.25,51398.0,29.7979,29.8059,29.7899,29.7979,51398.0
2016-08-29 13:35:00,37.24,37.27,37.24,37.26,36965.0,29.7899,29.8139,29.7899,29.8059,36965.0
2016-08-29 13:40:00,37.27,37.28,37.26,37.27,58716.0,29.8139,29.8219,29.8059,29.8139,58716.0
2016-08-29 13:45:00,37.27,37.29,37.26,37.29,59275.0,29.8139,29.8299,29.8059,29.8299,59275.0
2016-08-29 13:50:00,37.28,37.3,37.27,37.27,41201.0,29.8219,29.8379,29.8139,29.8139,41201.0
2016-08-29 13:55:00,37.28,37.29,37.27,37.29,28958.0,29.8219,29.8299,29.8139,29.8299,28958.0
2016-08-29 14:00:00,37.29,37.29,37.27,37.27,24502.0,29.8299,29.8299,29.8139,29.8139,24502.0
2016-08-29 14:05:00,37.27,37.28,37.26,37.27,25226.0,29.8139,29.8219,29.8059,29.8139,25226.0
2016-08-29 14:10:00,37.27,37.27,37.26,37.27,20424.0,29.8139,29.8139,29.8059,29.8139,20424.0
2016-08-29 14:15:00,37.27,37.27,37.25,37.25,34214.0,29.8139,29.8139,29.7979,29.7979,34214.0
2016-08-29 14:20:00,37.26,37.26,37.24,37.25,35145.0,29.8059,29.8059,29.7899,29.7979,35145.0
2016-08-29 14:25:00,37.25,37.25,37.2,37.22,244807.0,29.7979,29.7979,29.7579,29.7739,244807.0
2016-08-29 14:30:00,37.22,37.24,37.21,37.24,42423.0,29.7739,29.7899,29.7659,29.7899,42423.0
2016-08-29 14:35:00,37.23,37.24,37.23,37.23,19811.0,29.7819,29.7899,29.7819,29.7819,19811.0
2016-08-29 14:40:00,37.23,37.23,37.21,37.23,44980.0,29.7819,29.7819,29.7659,29.7819,44980.0
2016-08-29 14:45:00,37.23,37.24,37.21,37.22,43291.0,29.7819,29.7899,29.7659,29.7739,43291.0
2016-08-29 14:50:00,37.22,37.23,37.21,37.23,122938.0,29.7739,29.7819,29.7659,29.7819,122938.0
2016-08-29 14:55:00,37.23,37.24,37.22,37.24,59127.0,29.7819,29.7899,29.7739,29.7899,59127.0
2016-08-29 15:00:00,37.24,37.25,37.23,37.24,65170.0,29.7899,29.7979,29.7819,29.7899,65170.0
2016-08-29 15:05:00,37.24,37.25,37.24,37.25,48769.0,29.7899,29.7979,29.7899,29.7979,48769.0
2016-08-29 15:10:00,37.25,37.27,37.24,37.26,130009.0,29.7979,29.8139,29.7899,29.8059,130009.0
2016-08-29 15:15:00,37.26,37.26,37.25,37.25,23816.0,29.8059,29.8059,29.7979,29.7979,23816.0
2016-08-29 15:20:00,37.26,37.26,37.22,37.23,107377.0,29.8059,29.8059,29.7739,29.7819,107377.0
2016-08-29 15:25:00,37.23,37.24,37.21,37.23,95361.0,29.7819,29.7899,29.7659,29.7819,95361.0
2016-08-29 15:30:00,37.22,37.23,37.21,37.22,54105.0,29.7739,29.7819,29.7659,29.7739,54105.0
2016-08-29 15:35:00,37.22,37.23,37.21,37.23,54844.0,29.7739,29.7819,29.7659,29.7819,54844.0
2016-08-29 15:40:00,37.23,37.23,37.2,37.2,64062.0,29.7819,29.7819,29.7579,29.7579,64062.0
2016-08-29 15:45:00,37.21,37.22,37.2,37.21,208538.0,29.7659,29.7739,29.7579,29.7659,208538.0
2016-08-29 15:50:00,37.21,37.22,37.19,37.2,467188.0,29.7659,29.7739,29.7499,29.7579,467188.0
2016-08-29 15:55:00,37.2,37.2,37.18,37.19,1397600.0,29.7579,29.7579,29.7419,29.7499,1397600.0
2016-08-30 09:30:00,37.48,37.6,37.47,37.6,590067.0,29.9819,30.0779,29.9739,30.0779,590067.0
2016-08-30 09:35:00,37.6,37.61,37.56,37.57,491273.0,30.0779,30.0859,30.0459,30.0539,491273.0
2016-08-30 09:40:00,37.57,37.58,37.53,37.58,198669.0,30.0539,30.0619,30.0219,30.0619,198669.0
2016-08-30 09:45:00,37.58,37.6,37.55,37.59,482513.0,30.0619,30.0779,30.0379,30.0699,482513.0
2016-08-30 09:50:00,37.59,37.59,37.55,37.58,326539.0,30.0699,30.0699,30.0379,30.0619,326539.0
2016-08-30 09:55:00,37.58,37.58,37.54,37.55,158022.0,30.0619,30.0619,30.0299,30.0379,158022.0
2016-08-30 10:00:00,37.55,37.55,37.5,37.52,397879.0,30.0379,30.0379,29.9979,30.0139,397879.0
2016-08-30 10:05:00,37.53,37.54,37.45,37.48,410087.0,30.0219,30.0299,29.9579,29.9819,410087.0
2016-08-30 10:10:00,37.48,37.49,37.46,37.47,294946.0,29.9819,29.9899,29.9659,29.9739,294946.0
2016-08-30 10:15:00,37.46,37.48,37.41,37.41,230322.0,29.9659,29.9819,29.9259,29.9259,230322.0
2016-08-30 10:20:00,37.41,37.45,37.41,37.44,128885.0,29.9259,29.9579,29.9259,29.9499,128885.0
2016-08-30 10:25:00,37.44,37.46,37.43,37.46,120082.0,29.9499,29.9659,29.9419,29.9659,120082.0
2016-08-30 10:30:00,37.45,37.46,37.39,37.41,278891.0,29.9579,29.9659,29.9099,29.9259,278891.0
2016-08-30 10:35:00,37.41,37.44,37.39,37.41,207284.0,29.9259,29.9499,29.9099,29.9259,207284.0
2016-08-30 10:40:00,37.4,37.43,37.4,37.43,221787.0,29.9179,29.9419,29.9179,29.9419,221787.0
2016-08-30 10:45:00,37.42,37.42,37.39,37.4,307543.0,29.9339,29.9339,29.9099,29.9179,307543.0
2016-08-30 10:50:00,37.4,37.41,37.39,37.4,98429.0,29.9179,29.9259,29.9099,29.9179,98429.0
2016-08-30 10:55:00,37.4,37.42,37.38,37.41,150372.0,29.9179,29.9339,29.9019,29.9259,150372.0
2016-08-30 11:00:00,37.41,37.45,37.39,37.45,118887.0,29.9259,29.9579,29.9099,29.9579,118887.0
2016-08-30 11:05:00,37.45,37.46,37.41,37.42,81246.0,29.9579,29.9659,29.9259,29.9339,81246.0
2016-08-30 11:10:00,37.42,37.44,37.41,37.41,31025.0,29.9339,29.9499,29.9259,29.9259,31025.0
2016-08-30 11:15:00,37.41,37.44,37.41,37.43,77311.0,29.9259,29.9499,29.9259,29.9419,77311.0
2016-08-30 11:20:00,37.43,37.44,37.41,37.43,88397.0,29.9419,29.9499,29.9259,29.9419,88397.0
2016-08-30 11:25:00,37.43,37.43,37.4,37.41,125700.0,29.9419,29.9419,29.9179,29.9259,125700.0
2016-08-30 11:30:00,37.42,37.42,37.39,37.4,150537.0,29.9339,29.9339,29.9099,29.9179,150537.0
2016-08-30 11:35:00,37.4,37.43,37.39,37.42,243893.0,29.9179,29.9419,29.9099,29.9339,243893.0
2016-08-30 11:40:00,37.41,37.42,37.4,37.41,74867.0,29.9259,29.9339,29.9179,29.9259,74867.0
2016-08-30 11:45:00,37.41,37.42,37.41,37.41,59153.0,29.9259,29.9339,29.9259,29.9259,59153.0
2016-08-30 11:50:00,37.41,37.43,37.41,37.42,99571.0,29.9259,29.9419,29.9259,29.9339,99571.0
2016-08-30 11:55:00,37.43,37.43,37.41,37.42,37770.0,29.9419,29.9419,29.9259,29.9339,37770.0
2016-08-30 12:00:00,37.42,37.45,37.41,37.45,198940.0,29.9339,29.9579,29.9259,29.9579,198940.0
2016-08-30 12:05:00,37.45,37.47,37.44,37.46,82342.0,29.9579,29.9739,29.9499,29.9659,82342.0
2016-08-30 12:10:00,37.46,37.48,37.46,37.47,55602.0,29.9659,29.9819,29.9659,29.9739,55602.0
2016-08-30 12:15:00,37.47,37.49,37.46,37.49,26516.0,29.9739,29.9899,29.9659,29.9899,26516.0
2016-08-30 12:20:00,37.48,37.49,37.47,37.48,9054.0,29.9819,29.9899,29.9739,29.9819,9054.0
2016-08-30 12:25:00,37.47,37.49,37.46,37.48,37111.0,29.9739,29.9899,29.9659,29.9819,37111.0
2016-08-30 12:30:00,37.48,37.49,37.47,37.48,44108.0,29.9819,29.9899,29.9739,29.9819,44108.0
2016-08-30 12:35:00,37.47,37.48,37.47,37.48,24790.0,29.9739,29.9819,29.9739,29.9819,24790.0
2016-08-30 12:40:00,37.48,37.49,37.45,37.46,34512.0,29.9819,29.9899,29.9579,29.9659,34512.0
2016-08-30 12:45:00,37.45,37.47,37.45,37.46,44145.0,29.9579,29.9739,29.9579,29.9659,44145.0
2016-08-30 12:50:00,37.45,37.46,37.44,37.45,23059.0,29.9579,29.9659,29.9499,29.9579,23059.0
2016-08-30 12:55:00,37.44,37.45,37.43,37.44,46421.0,29.9499,29.9579,29.9419,29.9499,46421.0
2016-08-30 13:00:00,37.43,37.44,37.41,37.44,51516.0,29.9419,29.9499,29.9259,29.9499,51516.0
2016-08-30 13:05:00,37.43,37.46,37.43,37.45,16397.0,29.9419,29.9659,29.9419,29.9579,16397.0
2016-08-30 13:10:00,37.46,37.46,37.45,37.46,5734.0,29.9659,29.9659,29.9579,29.9659,5734.0
2016-08-30 13:15:00,37.45,37.46,37.44,37.45,23236.0,29.9579,29.9659,29.9499,29.9579,23236.0
2016-08-30 13:20:00,37.45,37.46,37.44,37.45,41522.0,29.9579,29.9659,29.9499,29.9579,41522.0
2016-08-30 13:25:00,37.45,37.46,37.44,37.45,26106.0,29.9579,29.9659,29.9499,29.9579,26106.0
2016-08-30 13:30:00,37.45,37.46,37.44,37.45,22672.0,29.9579,29.9659,29.9499,29.9579,22672.0
2016-08-30 13:35:00,37.45,37.47,37.45,37.47,36487.0,29.9579,29.9739,29.9579,29.9739,36487.0
2016-08-30 13:40:00,37.47,37.47,37.43,37.44,36775.0,29.9739,29.9739,29.9419,29.9499,36775.0
2016-08-30 13:45:00,37.43,37.45,37.42,37.45,46951.0,29.9419,29.9579,29.9339,29.9579,46951.0
2016-08-30 13:50:00,37.45,37.46,37.44,37.44,26191.0,29.9579,29.9659,29.9499,29.9499,26191.0
2016-08-30 13:55:00,37.44,37.46,37.43,37.45,33217.0,29.9499,29.9659,29.9419,29.9579,33217.0
2016-08-30 14:00:00,37.44,37.45,37.4,37.42,72673.0,29.9499,29.9579,29.9179,29.9339,72673.0
2016-08-30 14:05:00,37.41,37.42,37.39,37.4,71643.0,29.9259,29.9339,29.9099,29.9179,71643.0
2016-08-30 14:10:00,37.4,37.41,37.38,37.4,72414.0,29.9179,29.9259,29.9019,29.9179,72414.0
2016-08-30 14:15:00,37.4,37.4,37.35,37.36,84156.0,29.9179,29.9179,29.8779,29.8859,84156.0
2016-08-30 14:20:00,37.35,37.4,37.34,37.4,70633.0,29.8779,29.9179,29.8699,29.9179,70633.0
2016-08-30 14:25:00,37.39,37.41,37.39,37.39,20885.0,29.9099,29.9259,29.9099,29.9099,20885.0
2016-08-30 14:30:00,37.39,37.39,37.36,37.39,45635.0,29.9099,29.9099,29.8859,29.9099,45635.0
2016-08-30 14:35:00,37.38,37.41,37.37,37.4,94398.0,29.9019,29.9259,29.8939,29.9179,94398.0
2016-08-30 14:40:00,37.4,37.41,37.39,37.4,30315.0,29.9179,29.9259,29.9099,29.9179,30315.0
2016-08-30 14:45:00,37.4,37.42,37.39,37.42,42392.0,29.9179,29.9339,29.9099,29.9339,42392.0
2016-08-30 14:50:00,37.42,37.43,37.41,37.43,19296.0,29.9339,29.9419,29.9259,29.9419,19296.0
2016-08-30 14:55:00,37.43,37.43,37.41,37.41,12763.0,29.9419,29.9419,29.9259,29.9259,12763.0
2016-08-30 15:00:00,37.41,37.42,37.39,37.41,72453.0,29.9259,29.9339,29.9099,29.9259,72453.0
2016-08-30 15:05:00,37.41,37.45,37.41,37.44,50210.0,29.9259,29.9579,29.9259,29.9499,50210.0
2016-08-30 15:10:00,37.44,37.45,37.42,37.45,119998.0,29.9499,29.9579,29.9339,29.9579,119998.0
2016-08-30 15:15:00,37.45,37.45,37.43,37.44,51339.0,29.9579,29.9579,29.9419,29.9499,51339.0
2016-08-30 15:20:00,37.44,37.44,37.39,37.42,615841.0,29.9499,29.9499,29.9099,29.9339,615841.0
2016-08-30 15:25:00,37.42,37.43,37.41,37.42,127625.0,29.9339,29.9419,29.9259,29.9339,127625.0
2016-08-30 15:30:00,37.42,37.43,37.4,37.41,215546.0,29.9339,29.9419,29.9179,29.9259,215546.0
2016-08-30 15:35:00,37.41,37.48,37.41,37.48,420411.0,29.9259,29.9819,29.9259,29.9819,420411.0
2016-08-30 15:40:00,37.47,37.48,37.46,37.47,118763.0,29.9739,29.9819,29.9659,29.9739,118763.0
2016-08-30 15:45:00,37.46,37.47,37.44,37.45,86264.0,29.9659,29.9739,29.9499,29.9579,86264.0
2016-08-30 15:50:00,37.45,37.45,37.42,37.43,252411.0,29.9579,29.9579,29.9339,29.9419,252411.0
2016-08-30 15:55:00,37.43,37.44,37.42,37.44,834966.0,29.9419,29.9499,29.9339,29.9499,834966.0
2016-08-31 09:30:00,37.21,37.21,37.13,37.14,537609.0,29.7659,29.7659,29.7019,29.7099,537609.0
2016-08-31 09:35:00,37.13,37.14,37.11,37.13,183428.0,29.7019,29.7099,29.6859,29.7019,183428.0
2016-08-31 09:40:00,37.13,37.15,37.12,37.15,224035.0,29.7019,29.7179,29.6939,29.7179,224035.0
2016-08-31 09:45:00,37.15,37.18,37.12,37.17,302287.0,29.7179,29.7419,29.6939,29.7339,302287.0
2016-08-31 09:50:00,37.17,37.18,37.14,37.16,153930.0,29.7339,29.7419,29.7099,29.7259,153930.0
2016-08-31 09:55:00,37.16,37.19,37.15,37.18,599965.0,29.7259,29.7499,29.7179,29.7419,599965.0
2016-08-31 10:00:00,37.18,37.19,37.15,37.16,179895.0,29.7419,29.7499,29.7179,29.7259,179895.0
2016-08-31 10:05:00,37.16,37.17,37.14,37.15,58718.0,29.7259,29.7339,29.7099,29.7179,58718.0
2016-08-31 10:10:00,37.15,37.17,37.1,37.12,173755.0,29.7179,29.7339,29.6779,29.6939,173755.0
2016-08-31 10:15:00,37.12,37.14,37.11,37.13,97812.0,29.6939,29.7099,29.6859,29.7019,97812.0
2016-08-31 10:20:00,37.13,37.15,37.12,37.14,120087.0,29.7019,29.7179,29.6939,29.7099,120087.0
2016-08-31 10:25:00,37.14,37.16,37.12,37.14,134679.0,29.7099,29.7259,29.6939,29.7099,134679.0
2016-08-31 10:30:00,37.13,37.14,37.08,37.09,296855.0,29.7019,29.7099,29.6619,29.6699,296855.0
2016-08-31 10:35:00,37.08,37.1,37.05,37.08,206936.0,29.6619,29.6779,29.6379,29.6619,206936.0
2016-08-31 10:40:00,37.08,37.08,37.05,37.08,158536.0,29.6619,29.6619,29.6379,29.6619,158536.0
2016-08-31 10:45:00,37.07,37.08,37.05,37.07,173394.0,29.6539,29.6619,29.6379,29.6539,173394.0
2016-08-31 10:50:00,37.07,37.08,37.06,37.07,85403.0,29.6539,29.6619,29.6459,29.6539,85403.0
2016-08-31 10:55:00,37.06,37.07,37.05,37.05,207823.0,29.6459,29.6539,29.6379,29.6379,207823.0
2016-08-31 11:00:00,37.05,37.08,37.04,37.07,297818.0,29.6379,29.6619,29.6299,29.6539,297818.0
2016-08-31 11:05:00,37.06,37.07,37.02,37.04,214360.0,29.6459,29.6539,29.6139,29.6299,214360.0
2016-08-31 11:10:00,37.04,37.05,37.02,37.05,116178.0,29.6299,29.6379,29.6139,29.6379,116178.0
2016-08-31 11:15:00,37.05,37.06,37.04,37.05,162522.0,29.6379,29.6459,29.6299,29.6379,162522.0
2016-08-31 11:20:00,37.04,37.06,37.04,37.05,200041.0,29.6299,29.6459,29.6299,29.6379,200041.0
2016-08-31 11:25:00,37.05,37.07,37.04,37.07,317906.0,29.6379,29.6539,29.6299,29.6539,317906.0
2016-08-31 11:30:00,37.07,37.07,37.04,37.04,154811.0,29.6539,29.6539,29.6299,29.6299,154811.0
2016-08-31 11:35:00,37.05,37.05,37.01,37.05,271034.0,29.6379,29.6379,29.6059,29.6379,271034.0
2016-08-31 11:40:00,37.04,37.05,37.01,37.02,244811.0,29.6299,29.6379,29.6059,29.6139,244811.0
2016-08-31 11:45:00,37.02,37.02,37.0,37.01,91828.0,29.6139,29.6139,29.5979,29.6059,91828.0
2016-08-31 11:50:00,37.01,37.03,36.99,37.01,133125.0,29.6059,29.6219,29.5899,29.6059,133125.0
2016-08-31 11:55:00,37.01,37.02,36.98,36.99,78607.0,29.6059,29.6139,29.5819,29.5899,78607.0
2016-08-31 12:00:00,36.98,36.99,36.91,36.91,229326.0,29.5819,29.5899,29.5259,29.5259,229326.0
2016-08-31 12:05:00,36.91,36.92,36.9,36.91,104146.0,29.5259,29.5339,29.5179,29.5259,104146.0
2016-08-31 12:10:00,36.91,36.95,36.91,36.94,153602.0,29.5259,29.5579,29.5259,29.5499,153602.0
2016-08-31 12:15:00,36.95,36.95,36.9,36.91,181859.0,29.5579,29.5579,29.5179,29.5259,181859.0
2016-08-31 12:20:00,36.91,36.91,36.89,36.9,393739.0,29.5259,29.5259,29.5099,29.5179,393739.0
2016-08-31 12:25:00,36.89,36.9,36.88,36.89,125037.0,29.5099,29.5179,29.5019,29.5099,125037.0
2016-08-31 12:30:00,36.89,36.89,36.84,36.86,319183.0,29.5099,29.5099,29.4699,29.4859,319183.0
2016-08-31 12:35:00,36.87,36.92,36.86,36.91,333966.0,29.4939,29.5339,29.4859,29.5259,333966.0
2016-08-31 12:40:00,36.91,36.93,36.9,36.92,104513.0,29.5259,29.5419,29.5179,29.5339,104513.0
2016-08-31 12:45:00,36.91,36.96,36.91,36.95,101806.0,29.5259,29.5659,29.5259,29.5579,101806.0
2016-08-31 12:50:00,36.95,36.96,36.92,36.93,310408.0,29.5579,29.5659,29.5339,29.5419,310408.0
2016-08-31 12:55:00,36.93,36.94,36.92,36.92,66054.0,29.5419,29.5499,29.5339,29.5339,66054.0
2016-08-31 13:00:00,36.92,36.93,36.91,36.91,46997.0,29.5339,29.5419,29.5259,29.5259,46997.0
2016-08-31 13:05:00,36.91,36.93,36.9,36.91,77150.0,29.5259,29.5419,29.5179,29.5259,77150.0
2016-08-31 13:10:00,36.91,36.92,36.9,36.91,76868.0,29.5259,29.5339,29.5179,29.5259,76868.0
2016-08-31 13:15:00,36.91,36.91,36.86,36.88,106426.0,29.5259,29.5259,29.4859,29.5019,106426.0
2016-08-31 13:20:00,36.89,36.9,36.88,36.9,127114.0,29.5099,29.5179,29.5019,29.5179,127114.0
2016-08-31 13:25:00,36.9,36.91,36.88,36.89,97309.0,29.5179,29.5259,29.5019,29.5099,97309.0
2016-08-31 13:30:00,36.89,36.9,36.88,36.89,113381.0,29.5099,29.5179,29.5019,29.5099,113381.0
2016-08-31 13:35:00,36.89,36.9,36.88,36.9,166070.0,29.5099,29.5179,29.5019,29.5179,166070.0
2016-08-31 13:40:00,36.9,36.92,36.89,36.92,49315.0,29.5179,29.5339,29.5099,29.5339,49315.0
2016-08-31 13:45:00,36.91,36.92,36.91,36.91,78766.0,29.5259,29.5339,29.5259,29.5259,78766.0
2016-08-31 13:50:00,36.91,36.92,36.91,36.91,34696.0,29.5259,29.5339,29.5259,29.5259,34696.0
2016-08-31 13:55:00,36.91,36.92,36.91,36.91,41990.0,29.5259,29.5339,29.5259,29.5259,41990.0
2016-08-31 14:00:00,36.91,36.94,36.91,36.94,89547.0,29.5259,29.5499,29.5259,29.5499,89547.0
2016-08-31 14:05:00,36.94,37.0,36.94,36.98,522043.0,29.5499,29.5979,29.5499,29.5819,522043.0
2016-08-31 14:10:00,36.98,37.0,36.98,37.0,103678.0,29.5819,29.5979,29.5819,29.5979,103678.0
2016-08-31 14:15:00,37.0,37.01,36.98,37.01,265557.0,29.5979,29.6059,29.5819,29.6059,265557.0
2016-08-31 14:20:00,37.01,37.02,37.0,37.02,133924.0,29.6059,29.6139,29.5979,29.6139,133924.0
2016-08-31 14:25:00,37.02,37.03,37.01,37.02,218262.0,29.6139,29.6219,29.6059,29.6139,218262.0
2016-08-31 14:30:00,37.03,37.04,37.0,37.01,242165.0,29.6219,29.6299,29.5979,29.6059,242165.0
2016-08-31 14:35:00,37.01,37.02,36.97,36.97,270455.0,29.6059,29.6139,29.5739,29.5739,270455.0
2016-08-31 14:40:00,36.97,36.98,36.96,36.96,89898.0,29.5739,29.5819,29.5659,29.5659,89898.0
2016-08-31 14:45:00,36.96,36.97,36.91,36.93,209277.0,29.5659,29.5739,29.5259,29.5419,209277.0
2016-08-31 14:50:00,36.93,36.95,36.92,36.95,129423.0,29.5419,29.5579,29.5339,29.5579,129423.0
2016-08-31 14:55:00,36.95,36.97,36.94,36.94,94854.0,29.5579,29.5739,29.5499,29.5499,94854.0
2016-08-31 15:00:00,36.94,36.99,36.94,36.98,222297.0,29.5499,29.5899,29.5499,29.5819,222297.0
2016-08-31 15:05:00,36.98,37.03,36.97,37.02,278767.0,29.5819,29.6219,29.5739,29.6139,278767.0
2016-08-31 15:10:00,37.02,37.05,37.01,37.05,385949.0,29.6139,29.6379,29.6059,29.6379,385949.0
2016-08-31 15:15:00,37.05,37.07,37.03,37.04,299911.0,29.6379,29.6539,29.6219,29.6299,299911.0
2016-08-31 15:20:00,37.05,37.06,37.03,37.04,268561.0,29.6379,29.6459,29.6219,29.6299,268561.0
2016-08-31 15:25:00,37.05,37.06,37.03,37.05,222132.0,29.6379,29.6459,29.6219,29.6379,222132.0
2016-08-31 15:30:00,37.05,37.06,37.03,37.04,224839.0,29.6379,29.6459,29.6219,29.6299,224839.0
2016-08-31 15:35:00,37.04,37.05,37.03,37.05,426948.0,29.6299,29.6379,29.6219,29.6379,426948.0
2016-08-31 15:40:00,37.05,37.07,37.03,37.05,616286.0,29.6379,29.6539,29.6219,29.6379,616286.0
2016-08-31 15:45:00,37.05,37.05,37.0,37.01,927842.0,29.6379,29.6379,29.5979,29.6059,927842.0
2016-08-31 15:50:00,37.01,37.04,37.0,37.02,815142.0,29.6059,29.6299,29.5979,29.6139,815142.0
2016-08-31 15:55:00,37.02,37.06,37.0,37.02,2162234.0,29.6139,29.6459,29.5979,29.6139,2162234.0
2016-09-01 09:30:00,37.35,37.44,37.33,37.43,363868.0,29.8779,29.9499,29.8619,29.9419,363868.0
2016-09-01 09:35:00,37.44,37.46,37.41,37.42,290693.0,29.9499,29.9659,29.9259,29.9339,290693.0
2016-09-01 09:40:00,37.42,37.43,37.39,37.41,212827.0,29.9339,29.9419,29.9099,29.9259,212827.0
2016-09-01 09:45:00,37.41,37.43,37.39,37.41,202471.0,29.9259,29.9419,29.9099,29.9259,202471.0
2016-09-01 09:50:00,37.41,37.42,37.34,37.37,339408.0,29.9259,29.9339,29.8699,29.8939,339408.0
2016-09-01 09:55:00,37.37,37.4,37.36,37.37,240234.0,29.8939,29.9179,29.8859,29.8939,240234.0
2016-09-01 10:00:00,37.37,37.43,37.34,37.41,720663.0,29.8939,29.9419,29.8699,29.9259,720663.0
2016-09-01 10:05:00,37.41,37.45,37.39,37.43,297493.0,29.9259,29.9579,29.9099,29.9419,297493.0
2016-09-01 10:10:00,37.43,37.44,37.38,37.39,662464.0,29.9419,29.9499,29.9019,29.9099,662464.0
2016-09-01 10:15:00,37.4,37.4,37.32,37.33,404723.0,29.9179,29.9179,29.8539,29.8619,404723.0
2016-09-01 10:20:00,37.33,37.35,37.27,37.34,475336.0,29.8619,29.8779,29.8139,29.8699,475336.0
2016-09-01 10:25:00,37.34,37.34,37.26,37.26,262056.0,29.8699,29.8699,29.8059,29.8059,262056.0
2016-09-01 10:30:00,37.27,37.27,37.19,37.22,389721.0,29.8139,29.8139,29.7499,29.7739,389721.0
2016-09-01 10:35:00,37.22,37.25,37.21,37.22,164334.0,29.7739,29.7979,29.7659,29.7739,164334.0
2016-09-01 10:40:00,37.21,37.23,37.2,37.23,244566.0,29.7659,29.7819,29.7579,29.7819,244566.0
2016-09-01 10:45:00,37.22,37.24,37.21,37.23,68328.0,29.7739,29.7899,29.7659,29.7819,68328.0
2016-09-01 10:50:00,37.22,37.25,37.22,37.24,63458.0,29.7739,29.7979,29.7739,29.7899,63458.0
2016-09-01 10:55:00,37.24,37.25,37.19,37.2,157179.0,29.7899,29.7979,29.7499,29.7579,157179.0
2016-09-01 11:00:00,37.19,37.2,37.13,37.17,207711.0,29.7499,29.7579,29.7019,29.7339,207711.0
2016-09-01 11:05:00,37.17,37.17,37.14,37.16,98412.0,29.7339,29.7339,29.7099,29.7259,98412.0
2016-09-01 11:10:00,37.16,37.19,37.15,37.19,116981.0,29.7259,29.7499,29.7179,29.7499,116981.0
2016-09-01 11:15:00,37.19,37.19,37.17,37.18,148956.0,29.7499,29.7499,29.7339,29.7419,148956.0
2016-09-01 11:20:00,37.18,37.2,37.17,37.18,285984.0,29.7419,29.7579,29.7339,29.7419,285984.0
2016-09-01 11:25:00,37.18,37.19,37.17,37.18,213842.0,29.7419,29.7499,29.7339,29.7419,213842.0
2016-09-01 11:30:00,37.18,37.18,37.16,37.18,51634.0,29.7419,29.7419,29.7259,29.7419,51634.0
2016-09-01 11:35:00,37.18,37.19,37.15,37.16,100299.0,29.7419,29.7499,29.7179,29.7259,100299.0
2016-09-01 11:40:00,37.16,37.16,37.14,37.16,126733.0,29.7259,29.7259,29.7099,29.7259,126733.0
2016-09-01 11:45:00,37.15,37.15,37.14,37.15,101124.0,29.7179,29.7179,29.7099,29.7179,101124.0
2016-09-01 11:50:00,37.14,37.14,37.09,37.12,179664.0,29.7099,29.7099,29.6699,29.6939,179664.0
2016-09-01 11:55:00,37.11,37.12,37.09,37.12,237975.0,29.6859,29.6939,29.6699,29.6939,237975.0
2016-09-01 12:00:00,37.12,37.12,37.1,37.12,94414.0,29.6939,29.6939,29.6779,29.6939,94414.0
2016-09-01 12:05:00,37.12,37.12,37.1,37.11,155294.0,29.6939,29.6939,29.6779,29.6859,155294.0
2016-09-01 12:10:00,37.12,37.17,37.1,37.16,87608.0,29.6939,29.7339,29.6779,29.7259,87608.0
2016-09-01 12:15:00,37.17,37.19,37.16,37.17,134223.0,29.7339,29.7499,29.7259,29.7339,134223.0
2016-09-01 12:20:00,37.17,37.2,37.14,37.2,261241.0,29.7339,29.7579,29.7099,29.7579,261241.0
2016-09-01 12:25:00,37.2,37.22,37.19,37.2,154164.0,29.7579,29.7739,29.7499,29.7579,154164.0
2016-09-01 12:30:00,37.21,37.26,37.21,37.26,89844.0,29.7659,29.8059,29.7659,29.8059,89844.0
2016-09-01 12:35:00,37.26,37.26,37.24,37.24,95362.0,29.8059,29.8059,29.7899,29.7899,95362.0
2016-09-01 12:40:00,37.24,37.24,37.22,37.23,37395.0,29.7899,29.7899,29.7739,29.7819,37395.0
2016-09-01 12:45:00,37.23,37.24,37.22,37.24,12708.0,29.7819,29.7899,29.7739,29.7899,12708.0
2016-09-01 12:50:00,37.23,37.26,37.23,37.24,38305.0,29.7819,29.8059,29.7819,29.7899,38305.0
2016-09-01 12:55:00,37.24,37.25,37.23,37.23,22156.0,29.7899,29.7979,29.7819,29.7819,22156.0
2016-09-01 13:00:00,37.24,37.24,37.22,37.23,223674.0,29.7899,29.7899,29.7739,29.7819,223674.0
2016-09-01 13:05:00,37.23,37.23,37.21,37.22,85664.0,29.7819,29.7819,29.7659,29.7739,85664.0
2016-09-01 13:10:00,37.22,37.23,37.19,37.21,110875.0,29.7739,29.7819,29.7499,29.7659,110875.0
2016-09-01 13:15:00,37.22,37.25,37.21,37.24,40478.0,29.7739,29.7979,29.7659,29.7899,40478.0
2016-09-01 13:20:00,37.25,37.28,37.25,37.26,36118.0,29.7979,29.8219,29.7979,29.8059,36118.0
2016-09-01 13:25:00,37.26,37.27,37.24,37.25,68939.0,29.8059,29.8139,29.7899,29.7979,68939.0
2016-09-01 13:30:00,37.26,37.28,37.25,37.26,49563.0,29.8059,29.8219,29.7979,29.8059,49563.0
2016-09-01 13:35:00,37.26,37.27,37.25,37.25,53151.0,29.8059,29.8139,29.7979,29.7979,53151.0
2016-09-01 13:40:00,37.25,37.27,37.24,37.26,54047.0,29.7979,29.8139,29.7899,29.8059,54047.0
2016-09-01 13:45:00,37.27,37.28,37.26,37.27,31331.0,29.8139,29.8219,29.8059,29.8139,31331.0
2016-09-01 13:50:00,37.27,37.28,37.26,37.28,43186.0,29.8139,29.8219,29.8059,29.8219,43186.0
2016-09-01 13:55:00,37.28,37.28,37.25,37.26,49870.0,29.8219,29.8219,29.7979,29.8059,49870.0
2016-09-01 14:00:00,37.25,37.26,37.19,37.22,205162.0,29.7979,29.8059,29.7499,29.7739,205162.0
2016-09-01 14:05:00,37.21,37.23,37.2,37.22,65848.0,29.7659,29.7819,29.7579,29.7739,65848.0
2016-09-01 14:10:00,37.22,37.24,37.2,37.24,34685.0,29.7739,29.7899,29.7579,29.7899,34685.0
2016-09-01 14:15:00,37.24,37.25,37.23,37.25,46816.0,29.7899,29.7979,29.7819,29.7979,46816.0
2016-09-01 14:20:00,37.25,37.25,37.22,37.22,27044.0,29.7979,29.7979,29.7739,29.7739,27044.0
2016-09-01 14:25:00,37.23,37.27,37.22,37.27,33272.0,29.7819,29.8139,29.7739,29.8139,33272.0
2016-09-01 14:30:00,37.27,37.27,37.25,37.26,34284.0,29.8139,29.8139,29.7979,29.8059,34284.0
2016-09-01 14:35:00,37.26,37.27,37.24,37.27,178899.0,29.8059,29.8139,29.7899,29.8139,178899.0
2016-09-01 14:40:00,37.26,37.3,37.26,37.3,182594.0,29.8059,29.8379,29.8059,29.8379,182594.0
2016-09-01 14:45:00,37.3,37.34,37.29,37.3,180685.0,29.8379,29.8699,29.8299,29.8379,180685.0
2016-09-01 14:50:00,37.29,37.3,37.28,37.29,115828.0,29.8299,29.8379,29.8219,29.8299,115828.0
2016-09-01 14:55:00,37.29,37.29,37.27,37.28,113816.0,29.8299,29.8299,29.8139,29.8219,113816.0
2016-09-01 15:00:00,37.28,37.29,37.26,37.27,365956.0,29.8219,29.8299,29.8059,29.8139,365956.0
2016-09-01 15:05:00,37.27,37.27,37.23,37.26,172790.0,29.8139,29.8139,29.7819,29.8059,172790.0
2016-09-01 15:10:00,37.26,37.29,37.25,37.28,207078.0,29.8059,29.8299,29.7979,29.8219,207078.0
2016-09-01 15:15:00,37.27,37.29,37.27,37.27,33930.0,29.8139,29.8299,29.8139,29.8139,33930.0
2016-09-01 15:20:00,37.27,37.3,37.27,37.29,111115.0,29.8139,29.8379,29.8139,29.8299,111115.0
2016-09-01 15:25:00,37.29,37.3,37.26,37.27,110495.0,29.8299,29.8379,29.8059,29.8139,110495.0
2016-09-01 15:30:00,37.27,37.28,37.25,37.26,166679.0,29.8139,29.8219,29.7979,29.8059,166679.0
2016-09-01 15:35:00,37.27,37.28,37.25,37.27,159124.0,29.8139,29.8219,29.7979,29.8139,159124.0
2016-09-01 15:40:00,37.27,37.31,37.26,37.3,294654.0,29.8139,29.8459,29.8059,29.8379,294654.0
2016-09-01 15:45:00,37.3,37.31,37.28,37.29,212861.0,29.8379,29.8459,29.8219,29.8299,212861.0
2016-09-01 15:50:00,37.29,37.32,37.28,37.32,208167.0,29.8299,29.8539,29.8219,29.8539,208167.0
2016-09-01 15:55:00,37.31,37.35,37.3,37.31,1344791.0,29.8459,29.8779,29.8379,29.8459,1344791.0
2016-09-02 09:30:00,37.98,38.09,37.94,38.0,1430089.0,30.3819,30.4699,30.3499,30.3979,1430089.0
2016-09-02 09:35:00,38.0,38.05,37.97,38.05,765498.0,30.3979,30.4379,30.3739,30.4379,765498.0
2016-09-02 09:40:00,38.05,38.09,38.04,38.09,738759.0,30.4379,30.4699,30.4299,30.4699,738759.0
2016-09-02 09:45:00,38.09,38.11,38.06,38.09,935508.0,30.4699,30.4858,30.4459,30.4699,935508.0
2016-09-02 09:50:00,38.1,38.12,38.07,38.08,327097.0,30.4778,30.4938,30.4539,30.4619,327097.0
2016-09-02 09:55:00,38.08,38.08,38.03,38.05,346877.0,30.4619,30.4619,30.4219,30.4379,346877.0
2016-09-02 10:00:00,38.05,38.07,38.03,38.03,384924.0,30.4379,30.4539,30.4219,30.4219,384924.0
2016-09-02 10:05:00,38.03,38.05,37.94,37.94,767357.0,30.4219,30.4379,30.3499,30.3499,767357.0
2016-09-02 10:10:00,37.95,37.96,37.89,37.89,659984.0,30.3579,30.3659,30.3099,30.3099,659984.0
2016-09-02 10:15:00,37.89,37.93,37.87,37.92,676223.0,30.3099,30.3419,30.2939,30.3339,676223.0
2016-09-02 10:20:00,37.91,37.98,37.89,37.95,218305.0,30.3259,30.3819,30.3099,30.3579,218305.0
2016-09-02 10:25:00,37.95,37.96,37.93,37.96,98394.0,30.3579,30.3659,30.3419,30.3659,98394.0
2016-09-02 10:30:00,37.96,37.98,37.94,37.96,113634.0,30.3659,30.3819,30.3499,30.3659,113634.0
2016-09-02 10:35:00,37.96,38.0,37.95,37.99,291625.0,30.3659,30.3979,30.3579,30.3899,291625.0
2016-09-02 10:40:00,37.99,38.0,37.96,37.98,264347.0,30.3899,30.3979,30.3659,30.3819,264347.0
2016-09-02 10:45:00,37.98,38.0,37.97,38.0,163456.0,30.3819,30.3979,30.3739,30.3979,163456.0
2016-09-02 10:50:00,38.0,38.03,37.99,38.02,282137.0,30.3979,30.4219,30.3899,30.4139,282137.0
2016-09-02 10:55:00,38.02,38.04,37.98,38.0,94220.0,30.4139,30.4299,30.3819,30.3979,94220.0
2016-09-02 11:00:00,38.0,38.04,37.99,38.03,84231.0,30.3979,30.4299,30.3899,30.4219,84231.0
2016-09-02 11:05:00,38.03,38.05,38.01,38.02,136785.0,30.4219,30.4379,30.4059,30.4139,136785.0
2016-09-02 11:10:00,38.02,38.02,37.99,38.02,237791.0,30.4139,30.4139,30.3899,30.4139,237791.0
2016-09-02 11:15:00,38.02,38.04,38.01,38.04,172267.0,30.4139,30.4299,30.4059,30.4299,172267.0
2016-09-02 11:20:00,38.03,38.05,38.03,38.04,207778.0,30.4219,30.4379,30.4219,30.4299,207778.0
2016-09-02 11:25:00,38.04,38.07,38.02,38.06,351503.0,30.4299,30.4539,30.4139,30.4459,351503.0
2016-09-02 11:30:00,38.06,38.07,38.03,38.05,186410.0,30.4459,30.4539,30.4219,30.4379,186410.0
2016-09-02 11:35:00,38.05,38.06,38.02,38.05,364861.0,30.4379,30.4459,30.4139,30.4379,364861.0
2016-09-02 11:40:00,38.05,38.09,38.04,38.09,521389.0,30.4379,30.4699,30.4299,30.4699,521389.0
2016-09-02 11:45:00,38.09,38.1,38.08,38.09,165401.0,30.4699,30.4778,30.4619,30.4699,165401.0
2016-09-02 11:50:00,38.09,38.1,38.08,38.09,139454.0,30.4699,30.4778,30.4619,30.4699,139454.0
2016-09-02 11:55:00,38.09,38.1,38.08,38.09,274456.0,30.4699,30.4778,30.4619,30.4699,274456.0
2016-09-02 12:00:00,38.08,38.1,38.08,38.09,201394.0,30.4619,30.4778,30.4619,30.4699,201394.0
2016-09-02 12:05:00,38.09,38.13,38.09,38.13,332885.0,30.4699,30.5018,30.4699,30.5018,332885.0
2016-09-02 12:10:00,38.13,38.14,38.12,38.14,224425.0,30.5018,30.5098,30.4938,30.5098,224425.0
2016-09-02 12:15:00,38.14,38.14,38.08,38.08,430171.0,30.5098,30.5098,30.4619,30.4619,430171.0
2016-09-02 12:20:00,38.08,38.1,38.06,38.08,257378.0,30.4619,30.4778,30.4459,30.4619,257378.0
2016-09-02 12:25:00,38.08,38.12,38.08,38.11,110984.0,30.4619,30.4938,30.4619,30.4858,110984.0
2016-09-02 12:30:00,38.11,38.16,38.1,38.16,650019.0,30.4858,30.5258,30.4778,30.5258,650019.0
2016-09-02 12:35:00,38.15,38.18,38.15,38.18,103532.0,30.5178,30.5418,30.5178,30.5418,103532.0
2016-09-02 12:40:00,38.18,38.18,38.14,38.15,200293.0,30.5418,30.5418,30.5098,30.5178,200293.0
2016-09-02 12:45:00,38.15,38.17,38.13,38.16,246749.0,30.5178,30.5338,30.5018,30.5258,246749.0
2016-09-02 12:50:00,38.17,38.24,38.16,38.23,348563.0,30.5338,30.5898,30.5258,30.5818,348563.0
2016-09-02 12:55:00,38.23,38.24,38.17,38.17,369379.0,30.5818,30.5898,30.5338,30.5338,369379.0
2016-09-02 13:00:00,38.18,38.19,38.15,38.16,105712.0,30.5418,30.5498,30.5178,30.5258,105712.0
2016-09-02 13:05:00,38.16,38.16,38.14,38.15,55359.0,30.5258,30.5258,30.5098,30.5178,55359.0
2016-09-02 13:10:00,38.15,38.16,38.12,38.15,48140.0,30.5178,30.5258,30.4938,30.5178,48140.0
2016-09-02 13:15:00,38.15,38.15,38.11,38.12,43766.0,30.5178,30.5178,30.4858,30.4938,43766.0
2016-09-02 13:20:00,38.11,38.13,38.1,38.12,114241.0,30.4858,30.5018,30.4778,30.4938,114241.0
2016-09-02 13:25:00,38.11,38.11,38.08,38.1,98935.0,30.4858,30.4858,30.4619,30.4778,98935.0
2016-09-02 13:30:00,38.1,38.1,38.06,38.06,176244.0,30.4778,30.4778,30.4459,30.4459,176244.0
2016-09-02 13:35:00,38.06,38.09,38.03,38.05,155536.0,30.4459,30.4699,30.4219,30.4379,155536.0
2016-09-02 13:40:00,38.05,38.05,38.02,38.03,193379.0,30.4379,30.4379,30.4139,30.4219,193379.0
2016-09-02 13:45:00,38.03,38.06,38.02,38.05,78762.0,30.4219,30.4459,30.4139,30.4379,78762.0
2016-09-02 13:50:00,38.05,38.06,38.05,38.06,16430.0,30.4379,30.4459,30.4379,30.4459,16430.0
2016-09-02 13:55:00,38.06,38.06,38.04,38.05,27263.0,30.4459,30.4459,30.4299,30.4379,27263.0
2016-09-02 14:00:00,38.05,38.06,38.04,38.06,31409.0,30.4379,30.4459,30.4299,30.4459,31409.0
2016-09-02 14:05:00,38.06,38.11,38.05,38.11,135017.0,30.4459,30.4858,30.4379,30.4858,135017.0
2016-09-02 14:10:00,38.11,38.12,38.09,38.11,59372.0,30.4858,30.4938,30.4699,30.4858,59372.0
2016-09-02 14:15:00,38.1,38.16,38.1,38.15,95745.0,30.4778,30.5258,30.4778,30.5178,95745.0
2016-09-02 14:20:00,38.15,38.16,38.13,38.14,132437.0,30.5178,30.5258,30.5018,30.5098,132437.0
2016-09-02 14:25:00,38.14,38.15,38.13,38.15,64385.0,30.5098,30.5178,30.5018,30.5178,64385.0
2016-09-02 14:30:00,38.14,38.15,38.1,38.11,111416.0,30.5098,30.5178,30.4778,30.4858,111416.0
2016-09-02 14:35:00,38.11,38.13,38.1,38.13,87562.0,30.4858,30.5018,30.4778,30.5018,87562.0
2016-09-02 14:40:00,38.13,38.15,38.13,38.14,69001.0,30.5018,30.5178,30.5018,30.5098,69001.0
2016-09-02 14:45:00,38.13,38.13,38.1,38.1,87435.0,30.5018,30.5018,30.4778,30.4778,87435.0
2016-09-02 14:50:00,38.1,38.12,38.1,38.12,57586.0,30.4778,30.4938,30.4778,30.4938,57586.0
2016-09-02 14:55:00,38.12,38.13,38.1,38.12,61173.0,30.4938,30.5018,30.4778,30.4938,61173.0
2016-09-02 15:00:00,38.13,38.14,38.11,38.12,74292.0,30.5018,30.5098,30.4858,30.4938,74292.0
2016-09-02 15:05:00,38.13,38.15,38.12,38.13,180056.0,30.5018,30.5178,30.4938,30.5018,180056.0
2016-09-02 15:10:00,38.13,38.13,38.1,38.11,41932.0,30.5018,30.5018,30.4778,30.4858,41932.0
2016-09-02 15:15:00,38.11,38.11,38.09,38.11,69383.0,30.4858,30.4858,30.4699,30.4858,69383.0
2016-09-02 15:20:00,38.11,38.13,38.09,38.09,130583.0,30.4858,30.5018,30.4699,30.4699,130583.0
2016-09-02 15:25:00,38.1,38.1,38.07,38.08,143165.0,30.4778,30.4778,30.4539,30.4619,143165.0
2016-09-02 15:30:00,38.08,38.09,38.07,38.08,210324.0,30.4619,30.4699,30.4539,30.4619,210324.0
2016-09-02 15:35:00,38.08,38.1,38.08,38.09,119088.0,30.4619,30.4778,30.4619,30.4699,119088.0
2016-09-02 15:40:00,38.09,38.1,38.07,38.08,396533.0,30.4699,30.4778,30.4539,30.4619,396533.0
2016-09-02 15:45:00,38.08,38.08,38.05,38.07,246528.0,30.4619,30.4619,30.4379,30.4539,246528.0
2016-09-02 15:50:00,38.07,38.07,38.06,38.07,421198.0,30.4539,30.4539,30.4459,30.4539,421198.0
2016-09-02 15:55:00,38.07,38.08,38.04,38.07,1477864.0,30.4539,30.4619,30.4299,30.4539,1477864.0
2016-09-06 09:30:00,38.65,38.69,38.64,38.66,410336.0,30.9178,30.9498,30.9098,30.9258,410336.0
2016-09-06 09:35:00,38.66,38.69,38.62,38.64,637378.0,30.9258,30.9498,30.8938,30.9098,637378.0
2016-09-06 09:40:00,38.64,38.66,38.61,38.62,337634.0,30.9098,30.9258,30.8858,30.8938,337634.0
2016-09-06 09:45:00,38.62,38.64,38.61,38.64,337992.0,30.8938,30.9098,30.8858,30.9098,337992.0
2016-09-06 09:50:00,38.64,38.64,38.56,38.57,411060.0,30.9098,30.9098,30.8458,30.8538,411060.0
2016-09-06 09:55:00,38.57,38.59,38.56,38.56,238633.0,30.8538,30.8698,30.8458,30.8458,238633.0
2016-09-06 10:00:00,38.56,38.64,38.54,38.64,893991.0,30.8458,30.9098,30.8298,30.9098,893991.0
2016-09-06 10:05:00,38.64,38.65,38.54,38.57,558404.0,30.9098,30.9178,30.8298,30.8538,558404.0
2016-09-06 10:10:00,38.57,38.58,38.52,38.54,225635.0,30.8538,30.8618,30.8138,30.8298,225635.0
2016-09-06 10:15:00,38.54,38.56,38.48,38.49,387476.0,30.8298,30.8458,30.7818,30.7898,387476.0
2016-09-06 10:20:00,38.5,38.52,38.48,38.5,425692.0,30.7978,30.8138,30.7818,30.7978,425692.0
2016-09-06 10:25:00,38.5,38.51,38.44,38.5,648649.0,30.7978,30.8058,30.7498,30.7978,648649.0
2016-09-06 10:30:00,38.5,38.54,38.49,38.53,354292.0,30.7978,30.8298,30.7898,30.8218,354292.0
2016-09-06 10:35:00,38.54,38.55,38.51,38.52,194305.0,30.8298,30.8378,30.8058,30.8138,194305.0
2016-09-06 10:40:00,38.52,38.53,38.5,38.52,109038.0,30.8138,30.8218,30.7978,30.8138,109038.0
2016-09-06 10:45:00,38.52,38.54,38.48,38.5,127615.0,30.8138,30.8298,30.7818,30.7978,127615.0
2016-09-06 10:50:00,38.49,38.51,38.48,38.5,117201.0,30.7898,30.8058,30.7818,30.7978,117201.0
2016-09-06 10:55:00,38.51,38.51,38.48,38.48,483934.0,30.8058,30.8058,30.7818,30.7818,483934.0
2016-09-06 11:00:00,38.48,38.49,38.47,38.48,211353.0,30.7818,30.7898,30.7738,30.7818,211353.0
2016-09-06 11:05:00,38.48,38.49,38.45,38.47,361975.0,30.7818,30.7898,30.7578,30.7738,361975.0
2016-09-06 11:10:00,38.47,38.48,38.45,38.48,139099.0,30.7738,30.7818,30.7578,30.7818,139099.0
2016-09-06 11:15:00,38.48,38.51,38.47,38.48,270910.0,30.7818,30.8058,30.7738,30.7818,270910.0
2016-09-06 11:20:00,38.49,38.5,38.48,38.48,246501.0,30.7898,30.7978,30.7818,30.7818,246501.0
2016-09-06 11:25:00,38.48,38.5,38.48,38.48,328258.0,30.7818,30.7978,30.7818,30.7818,328258.0
2016-09-06 11:30:00,38.48,38.49,38.47,38.48,288764.0,30.7818,30.7898,30.7738,30.7818,288764.0
2016-09-06 11:35:00,38.48,38.49,38.48,38.48,104767.0,30.7818,30.7898,30.7818,30.7818,104767.0
2016-09-06 11:40:00,38.48,38.52,38.48,38.51,657708.0,30.7818,30.8138,30.7818,30.8058,657708.0
2016-09-06 11:45:00,38.51,38.65,38.51,38.63,811633.0,30.8058,30.9178,30.8058,30.9018,811633.0
2016-09-06 11:50:00,38.62,38.66,38.62,38.66,322924.0,30.8938,30.9258,30.8938,30.9258,322924.0
2016-09-06 11:55:00,38.66,38.67,38.65,38.66,144917.0,30.9258,30.9338,30.9178,30.9258,144917.0
2016-09-06 12:00:00,38.66,38.69,38.65,38.66,149035.0,30.9258,30.9498,30.9178,30.9258,149035.0
2016-09-06 12:05:00,38.66,38.66,38.65,38.66,52451.0,30.9258,30.9258,30.9178,30.9258,52451.0
2016-09-06 12:10:00,38.66,38.66,38.64,38.65,134066.0,30.9258,30.9258,30.9098,30.9178,134066.0
2016-09-06 12:15:00,38.65,38.65,38.63,38.64,47754.0,30.9178,30.9178,30.9018,30.9098,47754.0
2016-09-06 12:20:00,38.64,38.65,38.62,38.64,251191.0,30.9098,30.9178,30.8938,30.9098,251191.0
2016-09-06 12:25:00,38.64,38.65,38.61,38.64,99757.0,30.9098,30.9178,30.8858,30.9098,99757.0
2016-09-06 12:30:00,38.64,38.68,38.63,38.66,198671.0,30.9098,30.9418,30.9018,30.9258,198671.0
2016-09-06 12:35:00,38.66,38.68,38.65,38.67,175744.0,30.9258,30.9418,30.9178,30.9338,175744.0
2016-09-06 12:40:00,38.66,38.7,38.65,38.69,88511.0,30.9258,30.9578,30.9178,30.9498,88511.0
2016-09-06 12:45:00,38.69,38.71,38.68,38.68,44812.0,30.9498,30.9658,30.9418,30.9418,44812.0
2016-09-06 12:50:00,38.69,38.7,38.68,38.69,137276.0,30.9498,30.9578,30.9418,30.9498,137276.0
2016-09-06 12:55:00,38.69,38.69,38.67,38.68,62607.0,30.9498,30.9498,30.9338,30.9418,62607.0
2016-09-06 13:00:00,38.68,38.69,38.67,38.68,113127.0,30.9418,30.9498,30.9338,30.9418,113127.0
2016-09-06 13:05:00,38.68,38.69,38.66,38.67,114238.0,30.9418,30.9498,30.9258,30.9338,114238.0
2016-09-06 13:10:00,38.67,38.68,38.66,38.68,127377.0,30.9338,30.9418,30.9258,30.9418,127377.0
2016-09-06 13:15:00,38.68,38.71,38.67,38.71,143339.0,30.9418,30.9658,30.9338,30.9658,143339.0
2016-09-06 13:20:00,38.71,38.72,38.69,38.71,175940.0,30.9658,30.9738,30.9498,30.9658,175940.0
2016-09-06 13:25:00,38.71,38.75,38.7,38.74,154707.0,30.9658,30.9978,30.9578,30.9898,154707.0
2016-09-06 13:30:00,38.74,38.75,38.7,38.72,303243.0,30.9898,30.9978,30.9578,30.9738,303243.0
2016-09-06 13:35:00,38.72,38.74,38.71,38.73,169480.0,30.9738,30.9898,30.9658,30.9818,169480.0
2016-09-06 13:40:00,38.73,38.74,38.73,38.73,69468.0,30.9818,30.9898,30.9818,30.9818,69468.0
2016-09-06 13:45:00,38.74,38.75,38.72,38.73,74474.0,30.9898,30.9978,30.9738,30.9818,74474.0
2016-09-06 13:50:00,38.72,38.73,38.66,38.68,207560.0,30.9738,30.9818,30.9258,30.9418,207560.0
2016-09-06 13:55:00,38.67,38.69,38.66,38.66,62258.0,30.9338,30.9498,30.9258,30.9258,62258.0
2016-09-06 14:00:00,38.66,38.67,38.65,38.66,96395.0,30.9258,30.9338,30.9178,30.9258,96395.0
2016-09-06 14:05:00,38.66,38.68,38.66,38.66,94886.0,30.9258,30.9418,30.9258,30.9258,94886.0
2016-09-06 14:10:00,38.65,38.68,38.65,38.68,42234.0,30.9178,30.9418,30.9178,30.9418,42234.0
2016-09-06 14:15:00,38.67,38.68,38.66,38.68,51014.0,30.9338,30.9418,30.9258,30.9418,51014.0
2016-09-06 14:20:00,38.67,38.71,38.67,38.7,232001.0,30.9338,30.9658,30.9338,30.9578,232001.0
2016-09-06 14:25:00,38.69,38.72,38.69,38.7,119549.0,30.9498,30.9738,30.9498,30.9578,119549.0
2016-09-06 14:30:00,38.7,38.71,38.69,38.71,39257.0,30.9578,30.9658,30.9498,30.9658,39257.0
2016-09-06 14:35:00,38.71,38.71,38.69,38.69,47175.0,30.9658,30.9658,30.9498,30.9498,47175.0
2016-09-06 14:40:00,38.7,38.71,38.68,38.69,88828.0,30.9578,30.9658,30.9418,30.9498,88828.0
2016-09-06 14:45:00,38.69,38.69,38.68,38.68,62942.0,30.9498,30.9498,30.9418,30.9418,62942.0
2016-09-06 14:50:00,38.68,38.7,38.67,38.7,94439.0,30.9418,30.9578,30.9338,30.9578,94439.0
2016-09-06 14:55:00,38.69,38.7,38.68,38.69,36263.0,30.9498,30.9578,30.9418,30.9498,36263.0
2016-09-06 15:00:00,38.68,38.7,38.68,38.69,46010.0,30.9418,30.9578,30.9418,30.9498,46010.0
2016-09-06 15:05:00,38.69,38.69,38.68,38.69,13961.0,30.9498,30.9498,30.9418,30.9498,13961.0
2016-09-06 15:10:00,38.69,38.69,38.61,38.62,519079.0,30.9498,30.9498,30.8858,30.8938,519079.0
2016-09-06 15:15:00,38.63,38.63,38.61,38.63,76556.0,30.9018,30.9018,30.8858,30.9018,76556.0
2016-09-06 15:20:00,38.63,38.64,38.62,38.64,120747.0,30.9018,30.9098,30.8938,30.9098,120747.0
2016-09-06 15:25:00,38.63,38.64,38.62,38.63,62583.0,30.9018,30.9098,30.8938,30.9018,62583.0
2016-09-06 15:30:00,38.63,38.63,38.61,38.62,88811.0,30.9018,30.9018,30.8858,30.8938,88811.0
2016-09-06 15:35:00,38.62,38.62,38.6,38.61,201648.0,30.8938,30.8938,30.8778,30.8858,201648.0
2016-09-06 15:40:00,38.61,38.62,38.6,38.62,267228.0,30.8858,30.8938,30.8778,30.8938,267228.0
2016-09-06 15:45:00,38.61,38.63,38.6,38.6,414129.0,30.8858,30.9018,30.8778,30.8778,414129.0
2016-09-06 15:50:00,38.6,38.62,38.59,38.62,723393.0,30.8778,30.8938,30.8698,30.8938,723393.0
2016-09-06 15:55:00,38.62,38.68,38.6,38.67,1541316.0,30.8938,30.9418,30.8778,30.9338,1541316.0
2016-09-07 09:30:00,38.61,38.69,38.61,38.66,295121.0,30.8858,30.9498,30.8858,30.9258,295121.0
2016-09-07 09:35:00,38.66,38.68,38.63,38.67,279865.0,30.9258,30.9418,30.9018,30.9338,279865.0
2016-09-07 09:40:00,38.66,38.68,38.65,38.67,144170.0,30.9258,30.9418,30.9178,30.9338,144170.0
2016-09-07 09:45:00,38.67,38.68,38.64,38.66,254275.0,30.9338,30.9418,30.9098,30.9258,254275.0
2016-09-07 09:50:00,38.66,38.66,38.62,38.64,288493.0,30.9258,30.9258,30.8938,30.9098,288493.0
2016-09-07 09:55:00,38.64,38.66,38.63,38.65,123379.0,30.9098,30.9258,30.9018,30.9178,123379.0
2016-09-07 10:00:00,38.66,38.68,38.64,38.66,283587.0,30.9258,30.9418,30.9098,30.9258,283587.0
2016-09-07 10:05:00,38.66,38.66,38.59,38.63,572249.0,30.9258,30.9258,30.8698,30.9018,572249.0
2016-09-07 10:10:00,38.63,38.66,38.62,38.65,229360.0,30.9018,30.9258,30.8938,30.9178,229360.0
2016-09-07 10:15:00,38.65,38.66,38.64,38.65,264734.0,30.9178,30.9258,30.9098,30.9178,264734.0
2016-09-07 10:20:00,38.65,38.67,38.64,38.66,259527.0,30.9178,30.9338,30.9098,30.9258,259527.0
2016-09-07 10:25:00,38.66,38.68,38.64,38.67,383958.0,30.9258,30.9418,30.9098,30.9338,383958.0
2016-09-07 10:30:00,38.67,38.68,38.62,38.63,226207.0,30.9338,30.9418,30.8938,30.9018,226207.0
2016-09-07 10:35:00,38.63,38.66,38.63,38.66,144511.0,30.9018,30.9258,30.9018,30.9258,144511.0
2016-09-07 10:40:00,38.66,38.66,38.6,38.61,179988.0,30.9258,30.9258,30.8778,30.8858,179988.0
2016-09-07 10:45:00,38.61,38.62,38.57,38.59,97944.0,30.8858,30.8938,30.8538,30.8698,97944.0
2016-09-07 10:50:00,38.58,38.6,38.58,38.59,83503.0,30.8618,30.8778,30.8618,30.8698,83503.0
2016-09-07 10:55:00,38.59,38.6,38.57,38.58,273384.0,30.8698,30.8778,30.8538,30.8618,273384.0
2016-09-07 11:00:00,38.57,38.6,38.57,38.59,113594.0,30.8538,30.8778,30.8538,30.8698,113594.0
2016-09-07 11:05:00,38.59,38.62,38.59,38.62,231797.0,30.8698,30.8938,30.8698,30.8938,231797.0
2016-09-07 11:10:00,38.62,38.62,38.59,38.6,145182.0,30.8938,30.8938,30.8698,30.8778,145182.0
2016-09-07 11:15:00,38.6,38.61,38.57,38.57,124538.0,30.8778,30.8858,30.8538,30.8538,124538.0
2016-09-07 11:20:00,38.58,38.6,38.56,38.59,188539.0,30.8618,30.8778,30.8458,30.8698,188539.0
2016-09-07 11:25:00,38.59,38.61,38.58,38.61,116881.0,30.8698,30.8858,30.8618,30.8858,116881.0
2016-09-07 11:30:00,38.6,38.63,38.59,38.63,216918.0,30.8778,30.9018,30.8698,30.9018,216918.0
2016-09-07 11:35:00,38.63,38.65,38.62,38.64,114627.0,30.9018,30.9178,30.8938,30.9098,114627.0
2016-09-07 11:40:00,38.64,38.64,38.61,38.62,81975.0,30.9098,30.9098,30.8858,30.8938,81975.0
2016-09-07 11:45:00,38.63,38.64,38.61,38.63,70134.0,30.9018,30.9098,30.8858,30.9018,70134.0
2016-09-07 11:50:00,38.63,38.68,38.63,38.66,227725.0,30.9018,30.9418,30.9018,30.9258,227725.0
2016-09-07 11:55:00,38.66,38.68,38.65,38.68,77285.0,30.9258,30.9418,30.9178,30.9418,77285.0
2016-09-07 12:00:00,38.67,38.68,38.64,38.65,119062.0,30.9338,30.9418,30.9098,30.9178,119062.0
2016-09-07 12:05:00,38.65,38.67,38.63,38.64,99281.0,30.9178,30.9338,30.9018,30.9098,99281.0
2016-09-07 12:10:00,38.64,38.64,38.61,38.63,104962.0,30.9098,30.9098,30.8858,30.9018,104962.0
2016-09-07 12:15:00,38.63,38.63,38.61,38.61,24407.0,30.9018,30.9018,30.8858,30.8858,24407.0
2016-09-07 12:20:00,38.6,38.63,38.59,38.62,121492.0,30.8778,30.9018,30.8698,30.8938,121492.0
2016-09-07 12:25:00,38.61,38.62,38.58,38.61,137311.0,30.8858,30.8938,30.8618,30.8858,137311.0
2016-09-07 12:30:00,38.62,38.62,38.59,38.6,73691.0,30.8938,30.8938,30.8698,30.8778,73691.0
2016-09-07 12:35:00,38.59,38.62,38.59,38.61,95809.0,30.8698,30.8938,30.8698,30.8858,95809.0
2016-09-07 12:40:00,38.62,38.65,38.6,38.63,139807.0,30.8938,30.9178,30.8778,30.9018,139807.0
2016-09-07 12:45:00,38.63,38.64,38.6,38.61,37011.0,30.9018,30.9098,30.8778,30.8858,37011.0
2016-09-07 12:50:00,38.61,38.63,38.6,38.63,50033.0,30.8858,30.9018,30.8778,30.9018,50033.0
2016-09-07 12:55:00,38.63,38.64,38.61,38.62,255368.0,30.9018,30.9098,30.8858,30.8938,255368.0
2016-09-07 13:00:00,38.62,38.65,38.6,38.65,277003.0,30.8938,30.9178,30.8778,30.9178,277003.0
2016-09-07 13:05:00,38.65,38.66,38.64,38.65,114387.0,30.9178,30.9258,30.9098,30.9178,114387.0
2016-09-07 13:10:00,38.65,38.66,38.63,38.64,20003.0,30.9178,30.9258,30.9018,30.9098,20003.0
2016-09-07 13:15:00,38.64,38.65,38.63,38.65,22607.0,30.9098,30.9178,30.9018,30.9178,22607.0
2016-09-07 13:20:00,38.65,38.66,38.63,38.65,51417.0,30.9178,30.9258,30.9018,30.9178,51417.0
2016-09-07 13:25:00,38.65,38.66,38.63,38.65,69488.0,30.9178,30.9258,30.9018,30.9178,69488.0
2016-09-07 13:30:00,38.65,38.66,38.64,38.65,15557.0,30.9178,30.9258,30.9098,30.9178,15557.0
2016-09-07 13:35:00,38.65,38.65,38.63,38.64,51650.0,30.9178,30.9178,30.9018,30.9098,51650.0
2016-09-07 13:40:00,38.64,38.67,38.64,38.67,40330.0,30.9098,30.9338,30.9098,30.9338,40330.0
2016-09-07 13:45:00,38.67,38.68,38.65,38.66,83582.0,30.9338,30.9418,30.9178,30.9258,83582.0
2016-09-07 13:50:00,38.66,38.67,38.65,38.67,46633.0,30.9258,30.9338,30.9178,30.9338,46633.0
2016-09-07 13:55:00,38.67,38.67,38.65,38.65,77007.0,30.9338,30.9338,30.9178,30.9178,77007.0
2016-09-07 14:00:00,38.64,38.66,38.63,38.66,44074.0,30.9098,30.9258,30.9018,30.9258,44074.0
2016-09-07 14:05:00,38.66,38.67,38.66,38.67,48985.0,30.9258,30.9338,30.9258,30.9338,48985.0
2016-09-07 14:10:00,38.67,38.7,38.66,38.69,114804.0,30.9338,30.9578,30.9258,30.9498,114804.0
2016-09-07 14:15:00,38.7,38.7,38.68,38.7,154222.0,30.9578,30.9578,30.9418,30.9578,154222.0
2016-09-07 14:20:00,38.7,38.7,38.68,38.68,45929.0,30.9578,30.9578,30.9418,30.9418,45929.0
2016-09-07 14:25:00,38.68,38.69,38.66,38.67,64710.0,30.9418,30.9498,30.9258,30.9338,64710.0
2016-09-07 14:30:00,38.66,38.67,38.64,38.65,50559.0,30.9258,30.9338,30.9098,30.9178,50559.0
2016-09-07 14:35:00,38.65,38.66,38.62,38.65,79752.0,30.9178,30.9258,30.8938,30.9178,79752.0
2016-09-07 14:40:00,38.65,38.66,38.64,38.66,52368.0,30.9178,30.9258,30.9098,30.9258,52368.0
2016-09-07 14:45:00,38.66,38.66,38.65,38.66,27278.0,30.9258,30.9258,30.9178,30.9258,27278.0
2016-09-07 14:50:00,38.66,38.67,38.65,38.65,75498.0,30.9258,30.9338,30.9178,30.9178,75498.0
2016-09-07 14:55:00,38.65,38.67,38.64,38.65,69873.0,30.9178,30.9338,30.9098,30.9178,69873.0
2016-09-07 15:00:00,38.65,38.69,38.65,38.69,95488.0,30.9178,30.9498,30.9178,30.9498,95488.0
2016-09-07 15:05:00,38.68,38.69,38.68,38.68,26111.0,30.9418,30.9498,30.9418,30.9418,26111.0
2016-09-07 15:10:00,38.69,38.7,38.68,38.7,115331.0,30.9498,30.9578,30.9418,30.9578,115331.0
2016-09-07 15:15:00,38.7,38.7,38.69,38.7,77719.0,30.9578,30.9578,30.9498,30.9578,77719.0
2016-09-07 15:20:00,38.7,38.71,38.69,38.71,231559.0,30.9578,30.9658,30.9498,30.9658,231559.0
2016-09-07 15:25:00,38.7,38.71,38.7,38.7,84292.0,30.9578,30.9658,30.9578,30.9578,84292.0
2016-09-07 15:30:00,38.7,38.71,38.69,38.69,106249.0,30.9578,30.9658,30.9498,30.9498,106249.0
2016-09-07 15:35:00,38.69,38.7,38.69,38.7,141384.0,30.9498,30.9578,30.9498,30.9578,141384.0
2016-09-07 15:40:00,38.69,38.7,38.68,38.69,172203.0,30.9498,30.9578,30.9418,30.9498,172203.0
2016-09-07 15:45:00,38.69,38.69,38.66,38.66,154882.0,30.9498,30.9498,30.9258,30.9258,154882.0
2016-09-07 15:50:00,38.67,38.69,38.66,38.69,183840.0,30.9338,30.9498,30.9258,30.9498,183840.0
2016-09-07 15:55:00,38.69,38.69,38.64,38.65,949518.0,30.9498,30.9498,30.9098,30.9178,949518.0
2016-09-08 09:30:00,38.83,38.92,38.81,38.92,2390587.0,31.0618,31.1338,31.0458,31.1338,2390587.0
2016-09-08 09:35:00,38.91,38.93,38.84,38.85,929283.0,31.1258,31.1418,31.0698,31.0778,929283.0
2016-09-08 09:40:00,38.85,38.89,38.83,38.89,1471773.0,31.0778,31.1098,31.0618,31.1098,1471773.0
2016-09-08 09:45:00,38.89,38.92,38.84,38.88,1555477.0,31.1098,31.1338,31.0698,31.1018,1555477.0
2016-09-08 09:50:00,38.88,38.92,38.87,38.91,1791082.0,31.1018,31.1338,31.0938,31.1258,1791082.0
2016-09-08 09:55:00,38.91,38.94,38.9,38.91,1489321.0,31.1258,31.1498,31.1178,31.1258,1489321.0
2016-09-08 10:00:00,38.91,38.92,38.9,38.91,514930.0,31.1258,31.1338,31.1178,31.1258,514930.0
2016-09-08 10:05:00,38.91,38.92,38.87,38.89,449440.0,31.1258,31.1338,31.0938,31.1098,449440.0
2016-09-08 10:10:00,38.89,38.89,38.82,38.88,490185.0,31.1098,31.1098,31.0538,31.1018,490185.0
2016-09-08 10:15:00,38.87,38.87,38.83,38.84,1154938.0,31.0938,31.0938,31.0618,31.0698,1154938.0
2016-09-08 10:20:00,38.85,38.9,38.84,38.89,835614.0,31.0778,31.1178,31.0698,31.1098,835614.0
2016-09-08 10:25:00,38.89,38.89,38.85,38.87,256003.0,31.1098,31.1098,31.0778,31.0938,256003.0
2016-09-08 10:30:00,38.87,38.95,38.87,38.95,752133.0,31.0938,31.1578,31.0938,31.1578,752133.0
2016-09-08 10:35:00,38.94,38.99,38.94,38.97,924998.0,31.1498,31.1898,31.1498,31.1738,924998.0
2016-09-08 10:40:00,38.97,38.99,38.96,38.98,550041.0,31.1738,31.1898,31.1658,31.1818,550041.0
2016-09-08 10:45:00,38.98,38.98,38.94,38.97,1039021.0,31.1818,31.1818,31.1498,31.1738,1039021.0
2016-09-08 10:50:00,38.96,38.98,38.95,38.97,170224.0,31.1658,31.1818,31.1578,31.1738,170224.0
2016-09-08 10:55:00,38.97,38.98,38.95,38.97,103605.0,31.1738,31.1818,31.1578,31.1738,103605.0
2016-09-08 11:00:00,38.96,39.02,38.96,39.01,514415.0,31.1658,31.2138,31.1658,31.2058,514415.0
2016-09-08 11:05:00,39.01,39.1,39.0,39.09,1522936.0,31.2058,31.2778,31.1978,31.2698,1522936.0
2016-09-08 11:10:00,39.09,39.12,39.08,39.11,366805.0,31.2698,31.2938,31.2618,31.2858,366805.0
2016-09-08 11:15:00,39.11,39.13,39.08,39.08,546186.0,31.2858,31.3018,31.2618,31.2618,546186.0
2016-09-08 11:20:00,39.08,39.09,39.04,39.05,245144.0,31.2618,31.2698,31.2298,31.2378,245144.0
2016-09-08 11:25:00,39.06,39.08,39.03,39.04,693322.0,31.2458,31.2618,31.2218,31.2298,693322.0
2016-09-08 11:30:00,39.05,39.06,39.01,39.02,212241.0,31.2378,31.2458,31.2058,31.2138,212241.0
2016-09-08 11:35:00,39.02,39.03,38.98,39.0,284513.0,31.2138,31.2218,31.1818,31.1978,284513.0
2016-09-08 11:40:00,39.01,39.02,38.99,39.01,200292.0,31.2058,31.2138,31.1898,31.2058,200292.0
2016-09-08 11:45:00,39.01,39.02,38.98,39.02,145723.0,31.2058,31.2138,31.1818,31.2138,145723.0
2016-09-08 11:50:00,39.02,39.06,39.01,39.05,207655.0,31.2138,31.2458,31.2058,31.2378,207655.0
2016-09-08 11:55:00,39.05,39.07,39.05,39.06,115688.0,31.2378,31.2538,31.2378,31.2458,115688.0
2016-09-08 12:00:00,39.06,39.07,39.04,39.05,88132.0,31.2458,31.2538,31.2298,31.2378,88132.0
2016-09-08 12:05:00,39.05,39.05,39.01,39.01,130609.0,31.2378,31.2378,31.2058,31.2058,130609.0
2016-09-08 12:10:00,39.01,39.02,38.98,39.0,99024.0,31.2058,31.2138,31.1818,31.1978,99024.0
2016-09-08 12:15:00,39.01,39.02,38.99,39.02,111927.0,31.2058,31.2138,31.1898,31.2138,111927.0
2016-09-08 12:20:00,39.01,39.04,39.0,39.03,55651.0,31.2058,31.2298,31.1978,31.2218,55651.0
2016-09-08 12:25:00,39.04,39.04,38.97,39.0,101911.0,31.2298,31.2298,31.1738,31.1978,101911.0
2016-09-08 12:30:00,39.01,39.01,38.94,38.96,584328.0,31.2058,31.2058,31.1498,31.1658,584328.0
2016-09-08 12:35:00,38.95,38.98,38.94,38.97,88210.0,31.1578,31.1818,31.1498,31.1738,88210.0
2016-09-08 12:40:00,38.97,38.98,38.94,38.97,268215.0,31.1738,31.1818,31.1498,31.1738,268215.0
2016-09-08 12:45:00,38.97,38.98,38.95,38.96,144945.0,31.1738,31.1818,31.1578,31.1658,144945.0
2016-09-08 12:50:00,38.96,38.99,38.94,38.98,183522.0,31.1658,31.1898,31.1498,31.1818,183522.0
2016-09-08 12:55:00,38.99,38.99,38.96,38.98,199006.0,31.1898,31.1898,31.1658,31.1818,199006.0
2016-09-08 13:00:00,38.98,38.98,38.95,38.96,71554.0,31.1818,31.1818,31.1578,31.1658,71554.0
2016-09-08 13:05:00,38.96,38.97,38.95,38.95,27059.0,31.1658,31.1738,31.1578,31.1578,27059.0
2016-09-08 13:10:00,38.96,38.97,38.94,38.95,59831.0,31.1658,31.1738,31.1498,31.1578,59831.0
2016-09-08 13:15:00,38.95,38.95,38.92,38.94,72949.0,31.1578,31.1578,31.1338,31.1498,72949.0
2016-09-08 13:20:00,38.94,38.96,38.93,38.94,46277.0,31.1498,31.1658,31.1418,31.1498,46277.0
2016-09-08 13:25:00,38.94,38.95,38.92,38.93,76125.0,31.1498,31.1578,31.1338,31.1418,76125.0
2016-09-08 13:30:00,38.93,38.95,38.91,38.93,74727.0,31.1418,31.1578,31.1258,31.1418,74727.0
2016-09-08 13:35:00,38.93,38.94,38.91,38.94,321226.0,31.1418,31.1498,31.1258,31.1498,321226.0
2016-09-08 13:40:00,38.94,38.95,38.92,38.93,87026.0,31.1498,31.1578,31.1338,31.1418,87026.0
2016-09-08 13:45:00,38.93,38.94,38.91,38.91,84275.0,31.1418,31.1498,31.1258,31.1258,84275.0
2016-09-08 13:50:00,38.91,38.94,38.9,38.93,237552.0,31.1258,31.1498,31.1178,31.1418,237552.0
2016-09-08 13:55:00,38.93,38.95,38.91,38.93,162166.0,31.1418,31.1578,31.1258,31.1418,162166.0
2016-09-08 14:00:00,38.93,38.94,38.9,38.91,105800.0,31.1418,31.1498,31.1178,31.1258,105800.0
2016-09-08 14:05:00,38.91,38.92,38.9,38.91,73242.0,31.1258,31.1338,31.1178,31.1258,73242.0
2016-09-08 14:10:00,38.91,38.94,38.91,38.93,86061.0,31.1258,31.1498,31.1258,31.1418,86061.0
2016-09-08 14:15:00,38.93,38.94,38.91,38.94,104141.0,31.1418,31.1498,31.1258,31.1498,104141.0
2016-09-08 14:20:00,38.94,38.98,38.94,38.96,313026.0,31.1498,31.1818,31.1498,31.1658,313026.0
2016-09-08 14:25:00,38.96,38.97,38.92,38.94,63415.0,31.1658,31.1738,31.1338,31.1498,63415.0
2016-09-08 14:30:00,38.93,38.96,38.92,38.96,76988.0,31.1418,31.1658,31.1338,31.1658,76988.0
2016-09-08 14:35:00,38.96,38.97,38.94,38.96,99962.0,31.1658,31.1738,31.1498,31.1658,99962.0
2016-09-08 14:40:00,38.96,38.99,38.95,38.98,152880.0,31.1658,31.1898,31.1578,31.1818,152880.0
2016-09-08 14:45:00,38.99,38.99,38.96,38.98,72098.0,31.1898,31.1898,31.1658,31.1818,72098.0
2016-09-08 14:50:00,38.98,38.99,38.96,38.98,273049.0,31.1818,31.1898,31.1658,31.1818,273049.0
2016-09-08 14:55:00,38.98,38.98,38.97,38.98,37953.0,31.1818,31.1818,31.1738,31.1818,37953.0
2016-09-08 15:00:00,38.98,38.98,38.95,38.96,89334.0,31.1818,31.1818,31.1578,31.1658,89334.0
2016-09-08 15:05:00,38.96,38.96,38.94,38.94,73727.0,31.1658,31.1658,31.1498,31.1498,73727.0
2016-09-08 15:10:00,38.94,38.95,38.94,38.95,59757.0,31.1498,31.1578,31.1498,31.1578,59757.0
2016-09-08 15:15:00,38.95,38.96,38.94,38.96,109083.0,31.1578,31.1658,31.1498,31.1658,109083.0
2016-09-08 15:20:00,38.96,38.96,38.94,38.95,98738.0,31.1658,31.1658,31.1498,31.1578,98738.0
2016-09-08 15:25:00,38.96,38.96,38.95,38.96,65133.0,31.1658,31.1658,31.1578,31.1658,65133.0
2016-09-08 15:30:00,38.95,38.96,38.94,38.94,131007.0,31.1578,31.1658,31.1498,31.1498,131007.0
2016-09-08 15:35:00,38.95,38.99,38.94,38.99,242947.0,31.1578,31.1898,31.1498,31.1898,242947.0
2016-09-08 15:40:00,38.98,39.0,38.98,39.0,200748.0,31.1818,31.1978,31.1818,31.1978,200748.0
2016-09-08 15:45:00,39.0,39.0,38.97,38.97,244664.0,31.1978,31.1978,31.1738,31.1738,244664.0
2016-09-08 15:50:00,38.98,38.99,38.97,38.98,351988.0,31.1818,31.1898,31.1738,31.1818,351988.0
2016-09-08 15:55:00,38.98,39.0,38.97,39.0,894397.0,31.1818,31.1978,31.1738,31.1978,894397.0
2016-09-09 09:30:00,38.92,38.92,38.81,38.84,1202930.0,31.1338,31.1338,31.0458,31.0698,1202930.0
2016-09-09 09:35:00,38.84,38.84,38.77,38.77,1054231.0,31.0698,31.0698,31.0138,31.0138,1054231.0
2016-09-09 09:40:00,38.77,38.77,38.74,38.76,658244.0,31.0138,31.0138,30.9898,31.0058,658244.0
2016-09-09 09:45:00,38.76,38.79,38.74,38.74,699943.0,31.0058,31.0298,30.9898,30.9898,699943.0
2016-09-09 09:50:00,38.75,38.75,38.67,38.67,434766.0,30.9978,30.9978,30.9338,30.9338,434766.0
2016-09-09 09:55:00,38.67,38.68,38.62,38.65,610003.0,30.9338,30.9418,30.8938,30.9178,610003.0
2016-09-09 10:00:00,38.65,38.65,38.61,38.64,897911.0,30.9178,30.9178,30.8858,30.9098,897911.0
2016-09-09 10:05:00,38.65,38.65,38.6,38.61,225121.0,30.9178,30.9178,30.8778,30.8858,225121.0
2016-09-09 10:10:00,38.61,38.68,38.58,38.68,751096.0,30.8858,30.9418,30.8618,30.9418,751096.0
2016-09-09 10:15:00,38.68,38.72,38.66,38.66,372264.0,30.9418,30.9738,30.9258,30.9258,372264.0
2016-09-09 10:20:00,38.67,38.68,38.65,38.66,272983.0,30.9338,30.9418,30.9178,30.9258,272983.0
2016-09-09 10:25:00,38.67,38.69,38.64,38.66,413414.0,30.9338,30.9498,30.9098,30.9258,413414.0
2016-09-09 10:30:00,38.66,38.67,38.62,38.65,257658.0,30.9258,30.9338,30.8938,30.9178,257658.0
2016-09-09 10:35:00,38.64,38.65,38.53,38.55,577906.0,30.9098,30.9178,30.8218,30.8378,577906.0
2016-09-09 10:40:00,38.55,38.57,38.52,38.52,227201.0,30.8378,30.8538,30.8138,30.8138,227201.0
2016-09-09 10:45:00,38.53,38.54,38.48,38.52,228033.0,30.8218,30.8298,30.7818,30.8138,228033.0
2016-09-09 10:50:00,38.52,38.57,38.51,38.55,146175.0,30.8138,30.8538,30.8058,30.8378,146175.0
2016-09-09 10:55:00,38.56,38.58,38.54,38.57,476413.0,30.8458,30.8618,30.8298,30.8538,476413.0
2016-09-09 11:00:00,38.57,38.57,38.53,38.54,212269.0,30.8538,30.8538,30.8218,30.8298,212269.0
2016-09-09 11:05:00,38.54,38.57,38.51,38.56,199637.0,30.8298,30.8538,30.8058,30.8458,199637.0
2016-09-09 11:10:00,38.56,38.56,38.51,38.52,162637.0,30.8458,30.8458,30.8058,30.8138,162637.0
2016-09-09 11:15:00,38.52,38.52,38.48,38.51,216274.0,30.8138,30.8138,30.7818,30.8058,216274.0
2016-09-09 11:20:00,38.51,38.52,38.48,38.5,203321.0,30.8058,30.8138,30.7818,30.7978,203321.0
2016-09-09 11:25:00,38.5,38.58,38.49,38.57,415884.0,30.7978,30.8618,30.7898,30.8538,415884.0
2016-09-09 11:30:00,38.57,38.57,38.55,38.56,222820.0,30.8538,30.8538,30.8378,30.8458,222820.0
2016-09-09 11:35:00,38.56,38.57,38.52,38.54,234074.0,30.8458,30.8538,30.8138,30.8298,234074.0
2016-09-09 11:40:00,38.53,38.56,38.52,38.55,486359.0,30.8218,30.8458,30.8138,30.8378,486359.0
2016-09-09 11:45:00,38.55,38.58,38.52,38.57,450103.0,30.8378,30.8618,30.8138,30.8538,450103.0
2016-09-09 11:50:00,38.57,38.57,38.54,38.55,71939.0,30.8538,30.8538,30.8298,30.8378,71939.0
2016-09-09 11:55:00,38.55,38.55,38.48,38.49,332207.0,30.8378,30.8378,30.7818,30.7898,332207.0
2016-09-09 12:00:00,38.5,38.56,38.49,38.55,164976.0,30.7978,30.8458,30.7898,30.8378,164976.0
2016-09-09 12:05:00,38.55,38.56,38.51,38.55,308373.0,30.8378,30.8458,30.8058,30.8378,308373.0
2016-09-09 12:10:00,38.55,38.56,38.52,38.52,50288.0,30.8378,30.8458,30.8138,30.8138,50288.0
2016-09-09 12:15:00,38.53,38.54,38.48,38.49,152560.0,30.8218,30.8298,30.7818,30.7898,152560.0
2016-09-09 12:20:00,38.5,38.53,38.47,38.5,167324.0,30.7978,30.8218,30.7738,30.7978,167324.0
2016-09-09 12:25:00,38.51,38.53,38.49,38.52,201200.0,30.8058,30.8218,30.7898,30.8138,201200.0
2016-09-09 12:30:00,38.52,38.53,38.49,38.5,80846.0,30.8138,30.8218,30.7898,30.7978,80846.0
2016-09-09 12:35:00,38.5,38.53,38.49,38.5,96885.0,30.7978,30.8218,30.7898,30.7978,96885.0
2016-09-09 12:40:00,38.49,38.53,38.49,38.51,132974.0,30.7898,30.8218,30.7898,30.8058,132974.0
2016-09-09 12:45:00,38.51,38.57,38.51,38.54,524686.0,30.8058,30.8538,30.8058,30.8298,524686.0
2016-09-09 12:50:00,38.55,38.56,38.53,38.54,32238.0,30.8378,30.8458,30.8218,30.8298,32238.0
2016-09-09 12:55:00,38.55,38.56,38.51,38.55,135942.0,30.8378,30.8458,30.8058,30.8378,135942.0
2016-09-09 13:00:00,38.55,38.56,38.51,38.53,71099.0,30.8378,30.8458,30.8058,30.8218,71099.0
2016-09-09 13:05:00,38.52,38.53,38.49,38.49,125730.0,30.8138,30.8218,30.7898,30.7898,125730.0
2016-09-09 13:10:00,38.5,38.51,38.44,38.45,179849.0,30.7978,30.8058,30.7498,30.7578,179849.0
2016-09-09 13:15:00,38.45,38.46,38.42,38.43,109197.0,30.7578,30.7658,30.7338,30.7418,109197.0
2016-09-09 13:20:00,38.43,38.45,38.4,38.4,350203.0,30.7418,30.7578,30.7178,30.7178,350203.0
2016-09-09 13:25:00,38.41,38.42,38.39,38.41,305642.0,30.7258,30.7338,30.7098,30.7258,305642.0
2016-09-09 13:30:00,38.41,38.42,38.39,38.4,177398.0,30.7258,30.7338,30.7098,30.7178,177398.0
2016-09-09 13:35:00,38.4,38.41,38.37,38.38,143280.0,30.7178,30.7258,30.6938,30.7018,143280.0
2016-09-09 13:40:00,38.38,38.39,38.33,38.34,178206.0,30.7018,30.7098,30.6618,30.6698,178206.0
2016-09-09 13:45:00,38.34,38.35,38.31,38.33,137184.0,30.6698,30.6778,30.6458,30.6618,137184.0
2016-09-09 13:50:00,38.33,38.33,38.29,38.29,364724.0,30.6618,30.6618,30.6298,30.6298,364724.0
2016-09-09 13:55:00,38.3,38.33,38.29,38.31,535132.0,30.6378,30.6618,30.6298,30.6458,535132.0
2016-09-09 14:00:00,38.31,38.32,38.23,38.26,289554.0,30.6458,30.6538,30.5818,30.6058,289554.0
2016-09-09 14:05:00,38.27,38.27,38.21,38.23,364052.0,30.6138,30.6138,30.5658,30.5818,364052.0
2016-09-09 14:10:00,38.23,38.24,38.19,38.21,275783.0,30.5818,30.5898,30.5498,30.5658,275783.0
2016-09-09 14:15:00,38.21,38.25,38.21,38.25,149803.0,30.5658,30.5978,30.5658,30.5978,149803.0
2016-09-09 14:20:00,38.25,38.29,38.23,38.29,175285.0,30.5978,30.6298,30.5818,30.6298,175285.0
2016-09-09 14:25:00,38.29,38.34,38.28,38.34,280339.0,30.6298,30.6698,30.6218,30.6698,280339.0
2016-09-09 14:30:00,38.34,38.36,38.32,38.36,271754.0,30.6698,30.6858,30.6538,30.6858,271754.0
2016-09-09 14:35:00,38.36,38.41,38.34,38.41,460317.0,30.6858,30.7258,30.6698,30.7258,460317.0
2016-09-09 14:40:00,38.41,38.41,38.33,38.35,254158.0,30.7258,30.7258,30.6618,30.6778,254158.0
2016-09-09 14:45:00,38.35,38.35,38.3,38.32,348919.0,30.6778,30.6778,30.6378,30.6538,348919.0
2016-09-09 14:50:00,38.33,38.37,38.33,38.34,215056.0,30.6618,30.6938,30.6618,30.6698,215056.0
2016-09-09 14:55:00,38.34,38.41,38.33,38.4,578024.0,30.6698,30.7258,30.6618,30.7178,578024.0
2016-09-09 15:00:00,38.4,38.42,38.38,38.38,410984.0,30.7178,30.7338,30.7018,30.7018,410984.0
2016-09-09 15:05:00,38.39,38.41,38.36,38.39,393947.0,30.7098,30.7258,30.6858,30.7098,393947.0
2016-09-09 15:10:00,38.39,38.4,38.32,38.34,444497.0,30.7098,30.7178,30.6538,30.6698,444497.0
2016-09-09 15:15:00,38.35,38.41,38.35,38.4,154302.0,30.6778,30.7258,30.6778,30.7178,154302.0
2016-09-09 15:20:00,38.4,38.4,38.36,38.39,324992.0,30.7178,30.7178,30.6858,30.7098,324992.0
2016-09-09 15:25:00,38.39,38.43,38.38,38.39,224194.0,30.7098,30.7418,30.7018,30.7098,224194.0
2016-09-09 15:30:00,38.39,38.4,38.35,38.37,463272.0,30.7098,30.7178,30.6778,30.6938,463272.0
2016-09-09 15:35:00,38.37,38.37,38.3,38.32,608543.0,30.6938,30.6938,30.6378,30.6538,608543.0
2016-09-09 15:40:00,38.32,38.32,38.25,38.27,689531.0,30.6538,30.6538,30.5978,30.6138,689531.0
2016-09-09 15:45:00,38.27,38.3,38.24,38.29,1138774.0,30.6138,30.6378,30.5898,30.6298,1138774.0
2016-09-09 15:50:00,38.3,38.31,38.27,38.31,811492.0,30.6378,30.6458,30.6138,30.6458,811492.0
2016-09-09 15:55:00,38.31,38.31,38.21,38.23,2163328.0,30.6458,30.6458,30.5658,30.5818,2163328.0
2016-09-12 09:30:00,37.51,37.61,37.47,37.61,841459.0,30.0059,30.0859,29.9739,30.0859,841459.0
2016-09-12 09:35:00,37.62,37.72,37.61,37.72,1083053.0,30.0939,30.1739,30.0859,30.1739,1083053.0
2016-09-12 09:40:00,37.71,37.73,37.66,37.68,275360.0,30.1659,30.1819,30.1259,30.1419,275360.0
2016-09-12 09:45:00,37.67,37.68,37.58,37.6,287156.0,30.1339,30.1419,30.0619,30.0779,287156.0
2016-09-12 09:50:00,37.6,37.69,37.58,37.68,424794.0,30.0779,30.1499,30.0619,30.1419,424794.0
2016-09-12 09:55:00,37.68,37.8,37.67,37.77,591835.0,30.1419,30.2379,30.1339,30.2139,591835.0
2016-09-12 10:00:00,37.77,37.82,37.77,37.8,272579.0,30.2139,30.2539,30.2139,30.2379,272579.0
2016-09-12 10:05:00,37.8,37.85,37.78,37.82,207423.0,30.2379,30.2779,30.2219,30.2539,207423.0
2016-09-12 10:10:00,37.81,37.82,37.78,37.82,204945.0,30.2459,30.2539,30.2219,30.2539,204945.0
2016-09-12 10:15:00,37.82,37.86,37.78,37.86,352903.0,30.2539,30.2859,30.2219,30.2859,352903.0
2016-09-12 10:20:00,37.85,37.91,37.84,37.87,590432.0,30.2779,30.3259,30.2699,30.2939,590432.0
2016-09-12 10:25:00,37.87,37.91,37.87,37.9,148307.0,30.2939,30.3259,30.2939,30.3179,148307.0
2016-09-12 10:30:00,37.91,37.92,37.88,37.9,187881.0,30.3259,30.3339,30.3019,30.3179,187881.0
2016-09-12 10:35:00,37.89,37.91,37.84,37.85,138177.0,30.3099,30.3259,30.2699,30.2779,138177.0
2016-09-12 10:40:00,37.85,37.87,37.84,37.87,156896.0,30.2779,30.2939,30.2699,30.2939,156896.0
2016-09-12 10:45:00,37.87,37.88,37.79,37.8,351831.0,30.2939,30.3019,30.2299,30.2379,351831.0
2016-09-12 10:50:00,37.79,37.83,37.76,37.8,276818.0,30.2299,30.2619,30.2059,30.2379,276818.0
2016-09-12 10:55:00,37.81,37.84,37.8,37.81,155605.0,30.2459,30.2699,30.2379,30.2459,155605.0
2016-09-12 11:00:00,37.82,37.86,37.82,37.86,235431.0,30.2539,30.2859,30.2539,30.2859,235431.0
2016-09-12 11:05:00,37.86,37.88,37.84,37.86,176170.0,30.2859,30.3019,30.2699,30.2859,176170.0
2016-09-12 11:10:00,37.86,37.87,37.82,37.83,153226.0,30.2859,30.2939,30.2539,30.2619,153226.0
2016-09-12 11:15:00,37.83,37.85,37.79,37.84,132712.0,30.2619,30.2779,30.2299,30.2699,132712.0
2016-09-12 11:20:00,37.83,37.9,37.82,37.9,503130.0,30.2619,30.3179,30.2539,30.3179,503130.0
2016-09-12 11:25:00,37.9,37.91,37.88,37.91,632134.0,30.3179,30.3259,30.3019,30.3259,632134.0
2016-09-12 11:30:00,37.9,37.92,37.87,37.91,206256.0,30.3179,30.3339,30.2939,30.3259,206256.0
2016-09-12 11:35:00,37.91,37.98,37.9,37.97,388644.0,30.3259,30.3819,30.3179,30.3739,388644.0
2016-09-12 11:40:00,37.97,37.98,37.96,37.98,63925.0,30.3739,30.3819,30.3659,30.3819,63925.0
2016-09-12 11:45:00,37.98,38.01,37.96,37.96,334403.0,30.3819,30.4059,30.3659,30.3659,334403.0
2016-09-12 11:50:00,37.97,38.02,37.96,38.01,239452.0,30.3739,30.4139,30.3659,30.4059,239452.0
2016-09-12 11:55:00,38.0,38.03,37.98,37.99,123352.0,30.3979,30.4219,30.3819,30.3899,123352.0
2016-09-12 12:00:00,37.99,37.99,37.94,37.95,282197.0,30.3899,30.3899,30.3499,30.3579,282197.0
2016-09-12 12:05:00,37.94,37.98,37.94,37.98,189402.0,30.3499,30.3819,30.3499,30.3819,189402.0
2016-09-12 12:10:00,37.98,37.99,37.96,37.97,139361.0,30.3819,30.3899,30.3659,30.3739,139361.0
2016-09-12 12:15:00,37.97,38.0,37.96,37.98,126132.0,30.3739,30.3979,30.3659,30.3819,126132.0
2016-09-12 12:20:00,37.98,38.0,37.96,37.98,73917.0,30.3819,30.3979,30.3659,30.3819,73917.0
2016-09-12 12:25:00,37.98,38.05,37.96,38.04,252960.0,30.3819,30.4379,30.3659,30.4299,252960.0
2016-09-12 12:30:00,38.04,38.09,38.03,38.06,556637.0,30.4299,30.4699,30.4219,30.4459,556637.0
2016-09-12 12:35:00,38.06,38.06,38.0,38.01,715831.0,30.4459,30.4459,30.3979,30.4059,715831.0
2016-09-12 12:40:00,38.01,38.01,37.96,37.98,356500.0,30.4059,30.4059,30.3659,30.3819,356500.0
2016-09-12 12:45:00,37.98,38.0,37.96,37.98,328154.0,30.3819,30.3979,30.3659,30.3819,328154.0
2016-09-12 12:50:00,37.98,38.05,37.98,38.05,504130.0,30.3819,30.4379,30.3819,30.4379,504130.0
2016-09-12 12:55:00,38.05,38.06,38.01,38.01,275458.0,30.4379,30.4459,30.4059,30.4059,275458.0
2016-09-12 13:00:00,38.01,38.03,37.99,38.02,102914.0,30.4059,30.4219,30.3899,30.4139,102914.0
2016-09-12 13:05:00,38.02,38.03,38.0,38.02,47338.0,30.4139,30.4219,30.3979,30.4139,47338.0
2016-09-12 13:10:00,38.02,38.07,38.02,38.05,131934.0,30.4139,30.4539,30.4139,30.4379,131934.0
2016-09-12 13:15:00,38.06,38.27,38.05,38.1,852061.0,30.4459,30.6138,30.4379,30.4778,852061.0
2016-09-12 13:20:00,38.1,38.14,37.98,37.99,477346.0,30.4778,30.5098,30.3819,30.3899,477346.0
2016-09-12 13:25:00,37.99,38.05,37.95,37.96,276266.0,30.3899,30.4379,30.3579,30.3659,276266.0
2016-09-12 13:30:00,37.96,37.99,37.9,37.95,429953.0,30.3659,30.3899,30.3179,30.3579,429953.0
2016-09-12 13:35:00,37.95,38.03,37.91,37.99,436957.0,30.3579,30.4219,30.3259,30.3899,436957.0
2016-09-12 13:40:00,37.99,38.01,37.92,37.96,127321.0,30.3899,30.4059,30.3339,30.3659,127321.0
2016-09-12 13:45:00,37.97,38.11,37.97,38.11,387295.0,30.3739,30.4858,30.3739,30.4858,387295.0
2016-09-12 13:50:00,38.1,38.14,38.09,38.13,366857.0,30.4778,30.5098,30.4699,30.5018,366857.0
2016-09-12 13:55:00,38.13,38.18,38.1,38.17,354813.0,30.5018,30.5418,30.4778,30.5338,354813.0
2016-09-12 14:00:00,38.18,38.26,38.16,38.25,516560.0,30.5418,30.6058,30.5258,30.5978,516560.0
2016-09-12 14:05:00,38.24,38.29,38.2,38.28,416325.0,30.5898,30.6298,30.5578,30.6218,416325.0
2016-09-12 14:10:00,38.28,38.31,38.26,38.31,202314.0,30.6218,30.6458,30.6058,30.6458,202314.0
2016-09-12 14:15:00,38.3,38.33,38.28,38.32,184933.0,30.6378,30.6618,30.6218,30.6538,184933.0
2016-09-12 14:20:00,38.31,38.36,38.31,38.34,281942.0,30.6458,30.6858,30.6458,30.6698,281942.0
2016-09-12 14:25:00,38.35,38.35,38.28,38.3,263398.0,30.6778,30.6778,30.6218,30.6378,263398.0
2016-09-12 14:30:00,38.3,38.33,38.26,38.27,293026.0,30.6378,30.6618,30.6058,30.6138,293026.0
2016-09-12 14:35:00,38.28,38.38,38.27,38.37,280412.0,30.6218,30.7018,30.6138,30.6938,280412.0
2016-09-12 14:40:00,38.37,38.38,38.35,38.38,192946.0,30.6938,30.7018,30.6778,30.7018,192946.0
2016-09-12 14:45:00,38.38,38.39,38.28,38.29,524802.0,30.7018,30.7098,30.6218,30.6298,524802.0
2016-09-12 14:50:00,38.28,38.3,38.26,38.27,235373.0,30.6218,30.6378,30.6058,30.6138,235373.0
2016-09-12 14:55:00,38.27,38.3,38.26,38.27,139736.0,30.6138,30.6378,30.6058,30.6138,139736.0
2016-09-12 15:00:00,38.27,38.31,38.26,38.28,126701.0,30.6138,30.6458,30.6058,30.6218,126701.0
2016-09-12 15:05:00,38.28,38.31,38.25,38.29,138254.0,30.6218,30.6458,30.5978,30.6298,138254.0
2016-09-12 15:10:00,38.29,38.34,38.29,38.31,302908.0,30.6298,30.6698,30.6298,30.6458,302908.0
2016-09-12 15:15:00,38.31,38.31,38.25,38.26,191726.0,30.6458,30.6458,30.5978,30.6058,191726.0
2016-09-12 15:20:00,38.26,38.33,38.24,38.31,188678.0,30.6058,30.6618,30.5898,30.6458,188678.0
2016-09-12 15:25:00,38.31,38.36,38.31,38.34,1153195.0,30.6458,30.6858,30.6458,30.6698,1153195.0
2016-09-12 15:30:00,38.34,38.36,38.3,38.31,434957.0,30.6698,30.6858,30.6378,30.6458,434957.0
2016-09-12 15:35:00,38.31,38.32,38.28,38.3,299009.0,30.6458,30.6538,30.6218,30.6378,299009.0
2016-09-12 15:40:00,38.31,38.37,38.3,38.34,385152.0,30.6458,30.6938,30.6378,30.6698,385152.0
2016-09-12 15:45:00,38.34,38.34,38.25,38.27,470916.0,30.6698,30.6698,30.5978,30.6138,470916.0
2016-09-12 15:50:00,38.26,38.3,38.25,38.3,810671.0,30.6058,30.6378,30.5978,30.6378,810671.0
2016-09-12 15:55:00,38.29,38.31,38.26,38.26,1031676.0,30.6298,30.6458,30.6058,30.6058,1031676.0
2016-09-13 09:30:00,37.49,37.53,37.43,37.5,1175461.0,29.9899,30.0219,29.9419,29.9979,1175461.0
2016-09-13 09:35:00,37.5,37.59,37.42,37.58,1025805.0,29.9979,30.0699,29.9339,30.0619,1025805.0
2016-09-13 09:40:00,37.58,37.61,37.51,37.51,528526.0,30.0619,30.0859,30.0059,30.0059,528526.0
2016-09-13 09:45:00,37.51,37.54,37.45,37.45,277383.0,30.0059,30.0299,29.9579,29.9579,277383.0
2016-09-13 09:50:00,37.45,37.48,37.39,37.42,331205.0,29.9579,29.9819,29.9099,29.9339,331205.0
2016-09-13 09:55:00,37.42,37.43,37.38,37.41,711703.0,29.9339,29.9419,29.9019,29.9259,711703.0
2016-09-13 10:00:00,37.4,37.41,37.33,37.35,641204.0,29.9179,29.9259,29.8619,29.8779,641204.0
2016-09-13 10:05:00,37.36,37.38,37.31,37.33,1009928.0,29.8859,29.9019,29.8459,29.8619,1009928.0
2016-09-13 10:10:00,37.34,37.34,37.28,37.31,871939.0,29.8699,29.8699,29.8219,29.8459,871939.0
2016-09-13 10:15:00,37.31,37.37,37.29,37.29,1294148.0,29.8459,29.8939,29.8299,29.8299,1294148.0
2016-09-13 10:20:00,37.29,37.29,37.25,37.27,355964.0,29.8299,29.8299,29.7979,29.8139,355964.0
2016-09-13 10:25:00,37.27,37.33,37.26,37.3,618010.0,29.8139,29.8619,29.8059,29.8379,618010.0
2016-09-13 10:30:00,37.3,37.37,37.28,37.35,462297.0,29.8379,29.8939,29.8219,29.8779,462297.0
2016-09-13 10:35:00,37.35,37.4,37.34,37.37,950436.0,29.8779,29.9179,29.8699,29.8939,950436.0
2016-09-13 10:40:00,37.37,37.41,37.36,37.39,393497.0,29.8939,29.9259,29.8859,29.9099,393497.0
2016-09-13 10:45:00,37.39,37.45,37.36,37.38,187635.0,29.9099,29.9579,29.8859,29.9019,187635.0
2016-09-13 10:50:00,37.38,37.39,37.32,37.34,155318.0,29.9019,29.9099,29.8539,29.8699,155318.0
2016-09-13 10:55:00,37.33,37.36,37.3,37.3,144958.0,29.8619,29.8859,29.8379,29.8379,144958.0
2016-09-13 11:00:00,37.3,37.31,37.28,37.29,166322.0,29.8379,29.8459,29.8219,29.8299,166322.0
2016-09-13 11:05:00,37.29,37.31,37.23,37.24,414311.0,29.8299,29.8459,29.7819,29.7899,414311.0
2016-09-13 11:10:00,37.24,37.24,37.19,37.2,291641.0,29.7899,29.7899,29.7499,29.7579,291641.0
2016-09-13 11:15:00,37.2,37.23,37.16,37.19,194182.0,29.7579,29.7819,29.7259,29.7499,194182.0
2016-09-13 11:20:00,37.19,37.25,37.18,37.25,286697.0,29.7499,29.7979,29.7419,29.7979,286697.0
2016-09-13 11:25:00,37.25,37.29,37.19,37.2,486770.0,29.7979,29.8299,29.7499,29.7579,486770.0
2016-09-13 11:30:00,37.2,37.22,37.14,37.15,306176.0,29.7579,29.7739,29.7099,29.7179,306176.0
2016-09-13 11:35:00,37.15,37.18,37.13,37.15,197780.0,29.7179,29.7419,29.7019,29.7179,197780.0
2016-09-13 11:40:00,37.14,37.22,37.14,37.22,289190.0,29.7099,29.7739,29.7099,29.7739,289190.0
2016-09-13 11:45:00,37.22,37.22,37.17,37.19,105702.0,29.7739,29.7739,29.7339,29.7499,105702.0
2016-09-13 11:50:00,37.18,37.22,37.14,37.18,191343.0,29.7419,29.7739,29.7099,29.7419,191343.0
2016-09-13 11:55:00,37.18,37.2,37.15,37.2,118214.0,29.7419,29.7579,29.7179,29.7579,118214.0
2016-09-13 12:00:00,37.2,37.23,37.16,37.18,209146.0,29.7579,29.7819,29.7259,29.7419,209146.0
2016-09-13 12:05:00,37.18,37.24,37.17,37.23,239793.0,29.7419,29.7899,29.7339,29.7819,239793.0
2016-09-13 12:10:00,37.23,37.3,37.22,37.3,117433.0,29.7819,29.8379,29.7739,29.8379,117433.0
2016-09-13 12:15:00,37.29,37.3,37.25,37.25,135368.0,29.8299,29.8379,29.7979,29.7979,135368.0
2016-09-13 12:20:00,37.25,37.26,37.17,37.19,196082.0,29.7979,29.8059,29.7339,29.7499,196082.0
2016-09-13 12:25:00,37.19,37.2,37.13,37.14,127351.0,29.7499,29.7579,29.7019,29.7099,127351.0
2016-09-13 12:30:00,37.14,37.15,37.06,37.08,856945.0,29.7099,29.7179,29.6459,29.6619,856945.0
2016-09-13 12:35:00,37.08,37.11,37.04,37.09,777042.0,29.6619,29.6859,29.6299,29.6699,777042.0
2016-09-13 12:40:00,37.1,37.11,37.05,37.08,588953.0,29.6779,29.6859,29.6379,29.6619,588953.0
2016-09-13 12:45:00,37.09,37.09,37.03,37.04,305125.0,29.6699,29.6699,29.6219,29.6299,305125.0
2016-09-13 12:50:00,37.04,37.05,37.0,37.02,516850.0,29.6299,29.6379,29.5979,29.6139,516850.0
2016-09-13 12:55:00,37.02,37.02,36.94,36.98,872984.0,29.6139,29.6139,29.5499,29.5819,872984.0
2016-09-13 13:00:00,36.98,36.98,36.91,36.92,428659.0,29.5819,29.5819,29.5259,29.5339,428659.0
2016-09-13 13:05:00,36.93,37.01,36.92,37.0,168401.0,29.5419,29.6059,29.5339,29.5979,168401.0
2016-09-13 13:10:00,37.0,37.05,36.98,37.04,177700.0,29.5979,29.6379,29.5819,29.6299,177700.0
2016-09-13 13:15:00,37.04,37.18,37.03,37.17,571164.0,29.6299,29.7419,29.6219,29.7339,571164.0
2016-09-13 13:20:00,37.17,37.21,37.11,37.12,214498.0,29.7339,29.7659,29.6859,29.6939,214498.0
2016-09-13 13:25:00,37.12,37.2,37.11,37.19,273025.0,29.6939,29.7579,29.6859,29.7499,273025.0
2016-09-13 13:30:00,37.19,37.23,37.11,37.12,412757.0,29.7499,29.7819,29.6859,29.6939,412757.0
2016-09-13 13:35:00,37.12,37.19,37.11,37.16,316434.0,29.6939,29.7499,29.6859,29.7259,316434.0
2016-09-13 13:40:00,37.16,37.2,37.1,37.11,199305.0,29.7259,29.7579,29.6779,29.6859,199305.0
2016-09-13 13:45:00,37.11,37.15,37.11,37.14,178412.0,29.6859,29.7179,29.6859,29.7099,178412.0
2016-09-13 13:50:00,37.14,37.14,37.03,37.05,216229.0,29.7099,29.7099,29.6219,29.6379,216229.0
2016-09-13 13:55:00,37.05,37.11,37.02,37.05,886019.0,29.6379,29.6859,29.6139,29.6379,886019.0
2016-09-13 14:00:00,37.05,37.05,36.99,37.01,427899.0,29.6379,29.6379,29.5899,29.6059,427899.0
2016-09-13 14:05:00,37.01,37.07,36.98,37.05,233854.0,29.6059,29.6539,29.5819,29.6379,233854.0
2016-09-13 14:10:00,37.06,37.07,37.02,37.05,217208.0,29.6459,29.6539,29.6139,29.6379,217208.0
2016-09-13 14:15:00,37.05,37.05,36.99,37.01,130265.0,29.6379,29.6379,29.5899,29.6059,130265.0
2016-09-13 14:20:00,37.01,37.02,36.95,37.01,239211.0,29.6059,29.6139,29.5579,29.6059,239211.0
2016-09-13 14:25:00,37.01,37.02,36.95,36.96,245706.0,29.6059,29.6139,29.5579,29.5659,245706.0
2016-09-13 14:30:00,36.97,37.0,36.92,36.96,313328.0,29.5739,29.5979,29.5339,29.5659,313328.0
2016-09-13 14:35:00,36.97,37.02,36.96,37.02,177128.0,29.5739,29.6139,29.5659,29.6139,177128.0
2016-09-13 14:40:00,37.03,37.09,37.01,37.09,299903.0,29.6219,29.6699,29.6059,29.6699,299903.0
2016-09-13 14:45:00,37.09,37.1,37.05,37.08,468450.0,29.6699,29.6779,29.6379,29.6619,468450.0
2016-09-13 14:50:00,37.08,37.12,37.08,37.08,563497.0,29.6619,29.6939,29.6619,29.6619,563497.0
2016-09-13 14:55:00,37.09,37.11,37.03,37.04,390981.0,29.6699,29.6859,29.6219,29.6299,390981.0
2016-09-13 15:00:00,37.04,37.07,37.01,37.04,263786.0,29.6299,29.6539,29.6059,29.6299,263786.0
2016-09-13 15:05:00,37.04,37.08,37.03,37.07,201554.0,29.6299,29.6619,29.6219,29.6539,201554.0
2016-09-13 15:10:00,37.07,37.07,36.99,37.03,248372.0,29.6539,29.6539,29.5899,29.6219,248372.0
2016-09-13 15:15:00,37.03,37.15,37.03,37.1,341168.0,29.6219,29.7179,29.6219,29.6779,341168.0
2016-09-13 15:20:00,37.11,37.16,37.09,37.1,270324.0,29.6859,29.7259,29.6699,29.6779,270324.0
2016-09-13 15:25:00,37.11,37.15,37.09,37.14,204558.0,29.6859,29.7179,29.6699,29.7099,204558.0
2016-09-13 15:30:00,37.14,37.18,37.11,37.16,471272.0,29.7099,29.7419,29.6859,29.7259,471272.0
2016-09-13 15:35:00,37.16,37.22,37.15,37.21,562113.0,29.7259,29.7739,29.7179,29.7659,562113.0
2016-09-13 15:40:00,37.21,37.22,37.11,37.14,714835.0,29.7659,29.7739,29.6859,29.7099,714835.0
2016-09-13 15:45:00,37.14,37.23,37.1,37.22,2344076.0,29.7099,29.7819,29.6779,29.7739,2344076.0
2016-09-13 15:50:00,37.22,37.34,37.21,37.34,1545334.0,29.7739,29.8699,29.7659,29.8699,1545334.0
2016-09-13 15:55:00,37.34,37.34,37.24,37.24,2102047.0,29.8699,29.8699,29.7899,29.7899,2102047.0
2016-09-14 09:30:00,37.45,37.49,37.39,37.49,1491449.0,29.9579,29.9899,29.9099,29.9899,1491449.0
2016-09-14 09:35:00,37.49,37.54,37.47,37.5,787480.0,29.9899,30.0299,29.9739,29.9979,787480.0
2016-09-14 09:40:00,37.51,37.51,37.42,37.46,346205.0,30.0059,30.0059,29.9339,29.9659,346205.0
2016-09-14 09:45:00,37.45,37.49,37.41,37.43,445951.0,29.9579,29.9899,29.9259,29.9419,445951.0
2016-09-14 09:50:00,37.43,37.43,37.37,37.41,305038.0,29.9419,29.9419,29.8939,29.9259,305038.0
2016-09-14 09:55:00,37.41,37.51,37.39,37.47,476812.0,29.9259,30.0059,29.9099,29.9739,476812.0
2016-09-14 10:00:00,37.48,37.53,37.43,37.49,400636.0,29.9819,30.0219,29.9419,29.9899,400636.0
2016-09-14 10:05:00,37.49,37.55,37.49,37.54,270506.0,29.9899,30.0379,29.9899,30.0299,270506.0
2016-09-14 10:10:00,37.53,37.59,37.51,37.57,227191.0,30.0219,30.0699,30.0059,30.0539,227191.0
2016-09-14 10:15:00,37.57,37.6,37.55,37.57,348142.0,30.0539,30.0779,30.0379,30.0539,348142.0
2016-09-14 10:20:00,37.57,37.61,37.52,37.59,576765.0,30.0539,30.0859,30.0139,30.0699,576765.0
2016-09-14 10:25:00,37.58,37.6,37.53,37.57,209035.0,30.0619,30.0779,30.0219,30.0539,209035.0
2016-09-14 10:30:00,37.57,37.66,37.56,37.65,587440.0,30.0539,30.1259,30.0459,30.1179,587440.0
2016-09-14 10:35:00,37.65,37.68,37.59,37.6,1015245.0,30.1179,30.1419,30.0699,30.0779,1015245.0
2016-09-14 10:40:00,37.59,37.6,37.48,37.51,402759.0,30.0699,30.0779,29.9819,30.0059,402759.0
2016-09-14 10:45:00,37.51,37.56,37.49,37.51,314682.0,30.0059,30.0459,29.9899,30.0059,314682.0
2016-09-14 10:50:00,37.51,37.54,37.45,37.46,365939.0,30.0059,30.0299,29.9579,29.9659,365939.0
2016-09-14 10:55:00,37.46,37.5,37.44,37.47,258676.0,29.9659,29.9979,29.9499,29.9739,258676.0
2016-09-14 11:00:00,37.47,37.57,37.46,37.54,328323.0,29.9739,30.0539,29.9659,30.0299,328323.0
2016-09-14 11:05:00,37.54,37.55,37.46,37.46,150344.0,30.0299,30.0379,29.9659,29.9659,150344.0
2016-09-14 11:10:00,37.46,37.51,37.41,37.48,230492.0,29.9659,30.0059,29.9259,29.9819,230492.0
2016-09-14 11:15:00,37.48,37.52,37.47,37.49,167435.0,29.9819,30.0139,29.9739,29.9899,167435.0
2016-09-14 11:20:00,37.49,37.55,37.49,37.53,139756.0,29.9899,30.0379,29.9899,30.0219,139756.0
2016-09-14 11:25:00,37.53,37.57,37.49,37.5,162771.0,30.0219,30.0539,29.9899,29.9979,162771.0
2016-09-14 11:30:00,37.5,37.5,37.43,37.44,302686.0,29.9979,29.9979,29.9419,29.9499,302686.0
2016-09-14 11:35:00,37.43,37.51,37.43,37.5,134304.0,29.9419,30.0059,29.9419,29.9979,134304.0
2016-09-14 11:40:00,37.49,37.52,37.46,37.47,176013.0,29.9899,30.0139,29.9659,29.9739,176013.0
2016-09-14 11:45:00,37.47,37.5,37.42,37.45,211932.0,29.9739,29.9979,29.9339,29.9579,211932.0
2016-09-14 11:50:00,37.45,37.48,37.44,37.47,275807.0,29.9579,29.9819,29.9499,29.9739,275807.0
2016-09-14 11:55:00,37.47,37.53,37.47,37.51,57455.0,29.9739,30.0219,29.9739,30.0059,57455.0
2016-09-14 12:00:00,37.51,37.55,37.47,37.51,127296.0,30.0059,30.0379,29.9739,30.0059,127296.0
2016-09-14 12:05:00,37.5,37.52,37.45,37.49,134251.0,29.9979,30.0139,29.9579,29.9899,134251.0
2016-09-14 12:10:00,37.49,37.52,37.48,37.5,57836.0,29.9899,30.0139,29.9819,29.9979,57836.0
2016-09-14 12:15:00,37.51,37.57,37.51,37.54,96240.0,30.0059,30.0539,30.0059,30.0299,96240.0
2016-09-14 12:20:00,37.54,37.55,37.49,37.51,126160.0,30.0299,30.0379,29.9899,30.0059,126160.0
2016-09-14 12:25:00,37.5,37.52,37.49,37.5,66823.0,29.9979,30.0139,29.9899,29.9979,66823.0
2016-09-14 12:30:00,37.51,37.52,37.49,37.5,69299.0,30.0059,30.0139,29.9899,29.9979,69299.0
2016-09-14 12:35:00,37.5,37.53,37.48,37.48,61847.0,29.9979,30.0219,29.9819,29.9819,61847.0
2016-09-14 12:40:00,37.47,37.48,37.44,37.46,111497.0,29.9739,29.9819,29.9499,29.9659,111497.0
2016-09-14 12:45:00,37.46,37.48,37.42,37.43,199238.0,29.9659,29.9819,29.9339,29.9419,199238.0
2016-09-14 12:50:00,37.43,37.46,37.42,37.43,131199.0,29.9419,29.9659,29.9339,29.9419,131199.0
2016-09-14 12:55:00,37.44,37.47,37.41,37.45,185923.0,29.9499,29.9739,29.9259,29.9579,185923.0
2016-09-14 13:00:00,37.45,37.48,37.44,37.45,52096.0,29.9579,29.9819,29.9499,29.9579,52096.0
2016-09-14 13:05:00,37.45,37.49,37.43,37.48,38814.0,29.9579,29.9899,29.9419,29.9819,38814.0
2016-09-14 13:10:00,37.48,37.48,37.43,37.47,93623.0,29.9819,29.9819,29.9419,29.9739,93623.0
2016-09-14 13:15:00,37.46,37.5,37.44,37.47,70068.0,29.9659,29.9979,29.9499,29.9739,70068.0
2016-09-14 13:20:00,37.46,37.49,37.45,37.48,178487.0,29.9659,29.9899,29.9579,29.9819,178487.0
2016-09-14 13:25:00,37.49,37.5,37.47,37.48,189802.0,29.9899,29.9979,29.9739,29.9819,189802.0
2016-09-14 13:30:00,37.48,37.52,37.47,37.52,157664.0,29.9819,30.0139,29.9739,30.0139,157664.0
2016-09-14 13:35:00,37.51,37.51,37.44,37.47,186228.0,30.0059,30.0059,29.9499,29.9739,186228.0
2016-09-14 13:40:00,37.46,37.48,37.43,37.47,57097.0,29.9659,29.9819,29.9419,29.9739,57097.0
2016-09-14 13:45:00,37.46,37.47,37.38,37.38,128572.0,29.9659,29.9739,29.9019,29.9019,128572.0
2016-09-14 13:50:00,37.38,37.43,37.37,37.41,149723.0,29.9019,29.9419,29.8939,29.9259,149723.0
2016-09-14 13:55:00,37.41,37.42,37.39,37.41,38078.0,29.9259,29.9339,29.9099,29.9259,38078.0
2016-09-14 14:00:00,37.4,37.46,37.39,37.39,198691.0,29.9179,29.9659,29.9099,29.9099,198691.0
2016-09-14 14:05:00,37.39,37.42,37.37,37.37,326940.0,29.9099,29.9339,29.8939,29.8939,326940.0
2016-09-14 14:10:00,37.37,37.39,37.32,37.34,263725.0,29.8939,29.9099,29.8539,29.8699,263725.0
2016-09-14 14:15:00,37.34,37.43,37.33,37.43,287345.0,29.8699,29.9419,29.8619,29.9419,287345.0
2016-09-14 14:20:00,37.42,37.47,37.38,37.45,192018.0,29.9339,29.9739,29.9019,29.9579,192018.0
2016-09-14 14:25:00,37.44,37.45,37.38,37.44,126555.0,29.9499,29.9579,29.9019,29.9499,126555.0
2016-09-14 14:30:00,37.43,37.44,37.39,37.42,107702.0,29.9419,29.9499,29.9099,29.9339,107702.0
2016-09-14 14:35:00,37.42,37.44,37.4,37.42,63682.0,29.9339,29.9499,29.9179,29.9339,63682.0
2016-09-14 14:40:00,37.42,37.48,37.4,37.46,122942.0,29.9339,29.9819,29.9179,29.9659,122942.0
2016-09-14 14:45:00,37.45,37.47,37.41,37.43,51859.0,29.9579,29.9739,29.9259,29.9419,51859.0
2016-09-14 14:50:00,37.43,37.47,37.4,37.41,81826.0,29.9419,29.9739,29.9179,29.9259,81826.0
2016-09-14 14:55:00,37.41,37.47,37.4,37.44,117937.0,29.9259,29.9739,29.9179,29.9499,117937.0
2016-09-14 15:00:00,37.43,37.45,37.4,37.42,245748.0,29.9419,29.9579,29.9179,29.9339,245748.0
2016-09-14 15:05:00,37.43,37.43,37.38,37.41,146420.0,29.9419,29.9419,29.9019,29.9259,146420.0
2016-09-14 15:10:00,37.4,37.4,37.36,37.39,116337.0,29.9179,29.9179,29.8859,29.9099,116337.0
2016-09-14 15:15:00,37.39,37.39,37.35,37.37,159942.0,29.9099,29.9099,29.8779,29.8939,159942.0
2016-09-14 15:20:00,37.37,37.4,37.33,37.33,170743.0,29.8939,29.9179,29.8619,29.8619,170743.0
2016-09-14 15:25:00,37.33,37.35,37.28,37.29,525647.0,29.8619,29.8779,29.8219,29.8299,525647.0
2016-09-14 15:30:00,37.29,37.36,37.29,37.33,331732.0,29.8299,29.8859,29.8299,29.8619,331732.0
2016-09-14 15:35:00,37.34,37.35,37.27,37.28,426343.0,29.8699,29.8779,29.8139,29.8219,426343.0
2016-09-14 15:40:00,37.27,37.34,37.26,37.32,592716.0,29.8139,29.8699,29.8059,29.8539,592716.0
2016-09-14 15:45:00,37.32,37.35,37.3,37.34,224543.0,29.8539,29.8779,29.8379,29.8699,224543.0
2016-09-14 15:50:00,37.34,37.34,37.27,37.33,476383.0,29.8699,29.8699,29.8139,29.8619,476383.0
2016-09-14 15:55:00,37.33,37.33,37.25,37.27,1448032.0,29.8619,29.8619,29.7979,29.8139,1448032.0
2016-09-15 09:30:00,37.61,37.67,37.55,37.63,1183875.0,30.0859,30.1339,30.0379,30.1019,1183875.0
2016-09-15 09:35:00,37.64,37.65,37.49,37.53,787410.0,30.1099,30.1179,29.9899,30.0219,787410.0
2016-09-15 09:40:00,37.52,37.63,37.51,37.56,679182.0,30.0139,30.1019,30.0059,30.0459,679182.0
2016-09-15 09:45:00,37.57,37.63,37.48,37.62,742474.0,30.0539,30.1019,29.9819,30.0939,742474.0
2016-09-15 09:50:00,37.62,37.7,37.59,37.67,480433.0,30.0939,30.1579,30.0699,30.1339,480433.0
2016-09-15 09:55:00,37.67,37.68,37.6,37.64,487150.0,30.1339,30.1419,30.0779,30.1099,487150.0
2016-09-15 10:00:00,37.64,37.68,37.59,37.66,371801.0,30.1099,30.1419,30.0699,30.1259,371801.0
2016-09-15 10:05:00,37.67,37.74,37.67,37.7,499540.0,30.1339,30.1899,30.1339,30.1579,499540.0
2016-09-15 10:10:00,37.7,37.75,37.7,37.74,225245.0,30.1579,30.1979,30.1579,30.1899,225245.0
2016-09-15 10:15:00,37.74,37.78,37.74,37.76,315693.0,30.1899,30.2219,30.1899,30.2059,315693.0
2016-09-15 10:20:00,37.76,37.77,37.69,37.7,226896.0,30.2059,30.2139,30.1499,30.1579,226896.0
2016-09-15 10:25:00,37.69,37.74,37.68,37.69,335765.0,30.1499,30.1899,30.1419,30.1499,335765.0
2016-09-15 10:30:00,37.7,37.72,37.67,37.7,187200.0,30.1579,30.1739,30.1339,30.1579,187200.0
2016-09-15 10:35:00,37.69,37.76,37.68,37.76,224956.0,30.1499,30.2059,30.1419,30.2059,224956.0
2016-09-15 10:40:00,37.76,37.77,37.67,37.69,144927.0,30.2059,30.2139,30.1339,30.1499,144927.0
2016-09-15 10:45:00,37.69,37.76,37.69,37.75,181621.0,30.1499,30.2059,30.1499,30.1979,181621.0
2016-09-15 10:50:00,37.75,37.81,37.75,37.79,338557.0,30.1979,30.2459,30.1979,30.2299,338557.0
2016-09-15 10:55:00,37.79,37.84,37.78,37.83,167962.0,30.2299,30.2699,30.2219,30.2619,167962.0
2016-09-15 11:00:00,37.83,37.87,37.82,37.84,318104.0,30.2619,30.2939,30.2539,30.2699,318104.0
2016-09-15 11:05:00,37.84,37.89,37.84,37.87,488224.0,30.2699,30.3099,30.2699,30.2939,488224.0
2016-09-15 11:10:00,37.87,37.88,37.85,37.87,201460.0,30.2939,30.3019,30.2779,30.2939,201460.0
2016-09-15 11:15:00,37.87,37.89,37.86,37.89,146959.0,30.2939,30.3099,30.2859,30.3099,146959.0
2016-09-15 11:20:00,37.89,37.89,37.84,37.87,171295.0,30.3099,30.3099,30.2699,30.2939,171295.0
2016-09-15 11:25:00,37.88,37.96,37.87,37.95,295134.0,30.3019,30.3659,30.2939,30.3579,295134.0
2016-09-15 11:30:00,37.95,37.99,37.95,37.96,457490.0,30.3579,30.3899,30.3579,30.3659,457490.0
2016-09-15 11:35:00,37.95,37.97,37.93,37.96,74377.0,30.3579,30.3739,30.3419,30.3659,74377.0
2016-09-15 11:40:00,37.95,37.96,37.91,37.92,459836.0,30.3579,30.3659,30.3259,30.3339,459836.0
2016-09-15 11:45:00,37.91,37.92,37.84,37.87,652961.0,30.3259,30.3339,30.2699,30.2939,652961.0
2016-09-15 11:50:00,37.88,37.92,37.87,37.89,483134.0,30.3019,30.3339,30.2939,30.3099,483134.0
2016-09-15 11:55:00,37.89,37.89,37.84,37.86,67926.0,30.3099,30.3099,30.2699,30.2859,67926.0
2016-09-15 12:00:00,37.86,37.89,37.86,37.87,153606.0,30.2859,30.3099,30.2859,30.2939,153606.0
2016-09-15 12:05:00,37.87,37.93,37.86,37.92,167534.0,30.2939,30.3419,30.2859,30.3339,167534.0
2016-09-15 12:10:00,37.92,37.94,37.88,37.89,127081.0,30.3339,30.3499,30.3019,30.3099,127081.0
2016-09-15 12:15:00,37.9,37.93,37.86,37.91,82772.0,30.3179,30.3419,30.2859,30.3259,82772.0
2016-09-15 12:20:00,37.92,37.97,37.91,37.96,174142.0,30.3339,30.3739,30.3259,30.3659,174142.0
2016-09-15 12:25:00,37.95,37.96,37.9,37.91,78688.0,30.3579,30.3659,30.3179,30.3259,78688.0
2016-09-15 12:30:00,37.92,37.93,37.86,37.87,328751.0,30.3339,30.3419,30.2859,30.2939,328751.0
2016-09-15 12:35:00,37.87,37.87,37.83,37.87,293358.0,30.2939,30.2939,30.2619,30.2939,293358.0
2016-09-15 12:40:00,37.87,37.88,37.83,37.86,216492.0,30.2939,30.3019,30.2619,30.2859,216492.0
2016-09-15 12:45:00,37.86,37.91,37.85,37.89,113995.0,30.2859,30.3259,30.2779,30.3099,113995.0
2016-09-15 12:50:00,37.89,37.92,37.88,37.91,73426.0,30.3099,30.3339,30.3019,30.3259,73426.0
2016-09-15 12:55:00,37.91,37.93,37.9,37.9,58636.0,30.3259,30.3419,30.3179,30.3179,58636.0
2016-09-15 13:00:00,37.91,37.98,37.9,37.96,287172.0,30.3259,30.3819,30.3179,30.3659,287172.0
2016-09-15 13:05:00,37.96,37.98,37.91,37.91,186715.0,30.3659,30.3819,30.3259,30.3259,186715.0
2016-09-15 13:10:00,37.92,37.93,37.87,37.89,228740.0,30.3339,30.3419,30.2939,30.3099,228740.0
2016-09-15 13:15:00,37.9,37.94,37.87,37.94,253766.0,30.3179,30.3499,30.2939,30.3499,253766.0
2016-09-15 13:20:00,37.94,37.95,37.9,37.91,142502.0,30.3499,30.3579,30.3179,30.3259,142502.0
2016-09-15 13:25:00,37.92,37.95,37.87,37.91,233406.0,30.3339,30.3579,30.2939,30.3259,233406.0
2016-09-15 13:30:00,37.9,37.95,37.89,37.95,247854.0,30.3179,30.3579,30.3099,30.3579,247854.0
2016-09-15 13:35:00,37.95,37.97,37.94,37.94,127727.0,30.3579,30.3739,30.3499,30.3499,127727.0
2016-09-15 13:40:00,37.93,37.99,37.93,37.98,260046.0,30.3419,30.3899,30.3419,30.3819,260046.0
2016-09-15 13:45:00,37.99,38.01,37.96,37.99,173022.0,30.3899,30.4059,30.3659,30.3899,173022.0
2016-09-15 13:50:00,38.0,38.0,37.96,37.99,101790.0,30.3979,30.3979,30.3659,30.3899,101790.0
2016-09-15 13:55:00,38.0,38.0,37.95,37.98,142572.0,30.3979,30.3979,30.3579,30.3819,142572.0
2016-09-15 14:00:00,37.99,38.0,37.95,37.97,187026.0,30.3899,30.3979,30.3579,30.3739,187026.0
2016-09-15 14:05:00,37.97,37.98,37.94,37.97,180915.0,30.3739,30.3819,30.3499,30.3739,180915.0
2016-09-15 14:10:00,37.97,38.01,37.97,38.0,178977.0,30.3739,30.4059,30.3739,30.3979,178977.0
2016-09-15 14:15:00,38.01,38.06,38.0,38.06,287889.0,30.4059,30.4459,30.3979,30.4459,287889.0
2016-09-15 14:20:00,38.05,38.07,38.04,38.06,173051.0,30.4379,30.4539,30.4299,30.4459,173051.0
2016-09-15 14:25:00,38.07,38.07,38.01,38.02,133764.0,30.4539,30.4539,30.4059,30.4139,133764.0
2016-09-15 14:30:00,38.03,38.04,38.01,38.02,98015.0,30.4219,30.4299,30.4059,30.4139,98015.0
2016-09-15 14:35:00,38.03,38.04,38.0,38.02,92156.0,30.4219,30.4299,30.3979,30.4139,92156.0
2016-09-15 14:40:00,38.02,38.02,37.99,38.0,61111.0,30.4139,30.4139,30.3899,30.3979,61111.0
2016-09-15 14:45:00,38.01,38.02,38.0,38.01,49940.0,30.4059,30.4139,30.3979,30.4059,49940.0
2016-09-15 14:50:00,38.0,38.04,37.99,38.03,646092.0,30.3979,30.4299,30.3899,30.4219,646092.0
2016-09-15 14:55:00,38.03,38.05,38.02,38.05,212194.0,30.4219,30.4379,30.4139,30.4379,212194.0
2016-09-15 15:00:00,38.05,38.06,38.04,38.05,74219.0,30.4379,30.4459,30.4299,30.4379,74219.0
2016-09-15 15:05:00,38.05,38.06,38.0,38.01,183754.0,30.4379,30.4459,30.3979,30.4059,183754.0
2016-09-15 15:10:00,38.01,38.01,37.97,38.0,126442.0,30.4059,30.4059,30.3739,30.3979,126442.0
2016-09-15 15:15:00,37.99,38.0,37.95,37.97,158384.0,30.3899,30.3979,30.3579,30.3739,158384.0
2016-09-15 15:20:00,37.96,37.98,37.95,37.97,134425.0,30.3659,30.3819,30.3579,30.3739,134425.0
2016-09-15 15:25:00,37.97,37.99,37.95,37.99,152898.0,30.3739,30.3899,30.3579,30.3899,152898.0
2016-09-15 15:30:00,37.99,38.02,37.98,38.01,340743.0,30.3899,30.4139,30.3819,30.4059,340743.0
2016-09-15 15:35:00,38.0,38.01,37.97,38.0,437620.0,30.3979,30.4059,30.3739,30.3979,437620.0
2016-09-15 15:40:00,38.0,38.02,37.98,38.02,649437.0,30.3979,30.4139,30.3819,30.4139,649437.0
2016-09-15 15:45:00,38.02,38.03,37.99,38.0,382851.0,30.4139,30.4219,30.3899,30.3979,382851.0
2016-09-15 15:50:00,38.0,38.0,37.95,37.95,475482.0,30.3979,30.3979,30.3579,30.3579,475482.0
2016-09-15 15:55:00,37.95,37.97,37.93,37.94,1217872.0,30.3579,30.3739,30.3419,30.3499,1217872.0
2016-09-16 09:30:00,37.68,37.74,37.64,37.69,610063.0,30.1419,30.1899,30.1099,30.1499,610063.0
2016-09-16 09:35:00,37.69,37.72,37.64,37.67,427030.0,30.1499,30.1739,30.1099,30.1339,427030.0
2016-09-16 09:40:00,37.68,37.77,37.67,37.75,417585.0,30.1419,30.2139,30.1339,30.1979,417585.0
2016-09-16 09:45:00,37.75,37.78,37.73,37.74,289068.0,30.1979,30.2219,30.1819,30.1899,289068.0
2016-09-16 09:50:00,37.74,37.74,37.65,37.67,264267.0,30.1899,30.1899,30.1179,30.1339,264267.0
2016-09-16 09:55:00,37.67,37.72,37.66,37.71,113009.0,30.1339,30.1739,30.1259,30.1659,113009.0
2016-09-16 10:00:00,37.71,37.73,37.57,37.61,944647.0,30.1659,30.1819,30.0539,30.0859,944647.0
2016-09-16 10:05:00,37.6,37.61,37.48,37.49,777221.0,30.0779,30.0859,29.9819,29.9899,777221.0
2016-09-16 10:10:00,37.49,37.51,37.45,37.48,525528.0,29.9899,30.0059,29.9579,29.9819,525528.0
2016-09-16 10:15:00,37.47,37.52,37.44,37.51,906400.0,29.9739,30.0139,29.9499,30.0059,906400.0
2016-09-16 10:20:00,37.51,37.55,37.49,37.52,213408.0,30.0059,30.0379,29.9899,30.0139,213408.0
2016-09-16 10:25:00,37.52,37.56,37.49,37.55,258411.0,30.0139,30.0459,29.9899,30.0379,258411.0
2016-09-16 10:30:00,37.55,37.61,37.54,37.59,168926.0,30.0379,30.0859,30.0299,30.0699,168926.0
2016-09-16 10:35:00,37.59,37.65,37.56,37.65,202918.0,30.0699,30.1179,30.0459,30.1179,202918.0
2016-09-16 10:40:00,37.65,37.71,37.63,37.7,237079.0,30.1179,30.1659,30.1019,30.1579,237079.0
2016-09-16 10:45:00,37.69,37.77,37.69,37.73,391988.0,30.1499,30.2139,30.1499,30.1819,391988.0
2016-09-16 10:50:00,37.72,37.73,37.69,37.71,157784.0,30.1739,30.1819,30.1499,30.1659,157784.0
2016-09-16 10:55:00,37.71,37.72,37.62,37.63,257290.0,30.1659,30.1739,30.0939,30.1019,257290.0
2016-09-16 11:00:00,37.62,37.66,37.62,37.65,99426.0,30.0939,30.1259,30.0939,30.1179,99426.0
2016-09-16 11:05:00,37.64,37.68,37.63,37.63,156124.0,30.1099,30.1419,30.1019,30.1019,156124.0
2016-09-16 11:10:00,37.63,37.69,37.62,37.66,284678.0,30.1019,30.1499,30.0939,30.1259,284678.0
2016-09-16 11:15:00,37.65,37.68,37.6,37.61,251659.0,30.1179,30.1419,30.0779,30.0859,251659.0
2016-09-16 11:20:00,37.61,37.67,37.61,37.63,128425.0,30.0859,30.1339,30.0859,30.1019,128425.0
2016-09-16 11:25:00,37.64,37.64,37.6,37.61,325415.0,30.1099,30.1099,30.0779,30.0859,325415.0
2016-09-16 11:30:00,37.61,37.64,37.59,37.62,219660.0,30.0859,30.1099,30.0699,30.0939,219660.0
2016-09-16 11:35:00,37.62,37.66,37.61,37.64,457509.0,30.0939,30.1259,30.0859,30.1099,457509.0
2016-09-16 11:40:00,37.64,37.66,37.61,37.64,339924.0,30.1099,30.1259,30.0859,30.1099,339924.0
2016-09-16 11:45:00,37.63,37.66,37.61,37.62,228757.0,30.1019,30.1259,30.0859,30.0939,228757.0
2016-09-16 11:50:00,37.63,37.63,37.59,37.61,353550.0,30.1019,30.1019,30.0699,30.0859,353550.0
2016-09-16 11:55:00,37.6,37.64,37.58,37.64,257485.0,30.0779,30.1099,30.0619,30.1099,257485.0
2016-09-16 12:00:00,37.63,37.66,37.62,37.62,321833.0,30.1019,30.1259,30.0939,30.0939,321833.0
2016-09-16 12:05:00,37.63,37.68,37.61,37.67,203706.0,30.1019,30.1419,30.0859,30.1339,203706.0
2016-09-16 12:10:00,37.67,37.69,37.64,37.65,62645.0,30.1339,30.1499,30.1099,30.1179,62645.0
2016-09-16 12:15:00,37.65,37.68,37.64,37.66,47253.0,30.1179,30.1419,30.1099,30.1259,47253.0
2016-09-16 12:20:00,37.66,37.72,37.66,37.72,172301.0,30.1259,30.1739,30.1259,30.1739,172301.0
2016-09-16 12:25:00,37.72,37.73,37.68,37.7,77726.0,30.1739,30.1819,30.1419,30.1579,77726.0
2016-09-16 12:30:00,37.7,37.72,37.67,37.69,56050.0,30.1579,30.1739,30.1339,30.1499,56050.0
2016-09-16 12:35:00,37.68,37.71,37.67,37.69,123181.0,30.1419,30.1659,30.1339,30.1499,123181.0
2016-09-16 12:40:00,37.69,37.7,37.64,37.68,101148.0,30.1499,30.1579,30.1099,30.1419,101148.0
2016-09-16 12:45:00,37.68,37.72,37.67,37.69,67162.0,30.1419,30.1739,30.1339,30.1499,67162.0
2016-09-16 12:50:00,37.69,37.71,37.67,37.71,84284.0,30.1499,30.1659,30.1339,30.1659,84284.0
2016-09-16 12:55:00,37.7,37.72,37.68,37.69,115213.0,30.1579,30.1739,30.1419,30.1499,115213.0
2016-09-16 13:00:00,37.69,37.74,37.69,37.73,362841.0,30.1499,30.1899,30.1499,30.1819,362841.0
2016-09-16 13:05:00,37.73,37.73,37.69,37.72,122188.0,30.1819,30.1819,30.1499,30.1739,122188.0
2016-09-16 13:10:00,37.72,37.74,37.69,37.7,34369.0,30.1739,30.1899,30.1499,30.1579,34369.0
2016-09-16 13:15:00,37.7,37.71,37.68,37.7,63478.0,30.1579,30.1659,30.1419,30.1579,63478.0
2016-09-16 13:20:00,37.7,37.72,37.69,37.72,72875.0,30.1579,30.1739,30.1499,30.1739,72875.0
2016-09-16 13:25:00,37.72,37.72,37.7,37.7,99429.0,30.1739,30.1739,30.1579,30.1579,99429.0
2016-09-16 13:30:00,37.7,37.71,37.67,37.68,57358.0,30.1579,30.1659,30.1339,30.1419,57358.0
2016-09-16 13:35:00,37.68,37.71,37.67,37.68,88269.0,30.1419,30.1659,30.1339,30.1419,88269.0
2016-09-16 13:40:00,37.68,37.69,37.65,37.67,105688.0,30.1419,30.1499,30.1179,30.1339,105688.0
2016-09-16 13:45:00,37.67,37.68,37.64,37.66,71669.0,30.1339,30.1419,30.1099,30.1259,71669.0
2016-09-16 13:50:00,37.67,37.7,37.66,37.7,213829.0,30.1339,30.1579,30.1259,30.1579,213829.0
2016-09-16 13:55:00,37.7,37.71,37.69,37.7,124375.0,30.1579,30.1659,30.1499,30.1579,124375.0
2016-09-16 14:00:00,37.7,37.7,37.67,37.7,93132.0,30.1579,30.1579,30.1339,30.1579,93132.0
2016-09-16 14:05:00,37.69,37.75,37.69,37.74,122235.0,30.1499,30.1979,30.1499,30.1899,122235.0
2016-09-16 14:10:00,37.75,37.77,37.72,37.74,237127.0,30.1979,30.2139,30.1739,30.1899,237127.0
2016-09-16 14:15:00,37.73,37.74,37.7,37.72,52443.0,30.1819,30.1899,30.1579,30.1739,52443.0
2016-09-16 14:20:00,37.72,37.72,37.7,37.7,167536.0,30.1739,30.1739,30.1579,30.1579,167536.0
2016-09-16 14:25:00,37.69,37.73,37.69,37.72,209467.0,30.1499,30.1819,30.1499,30.1739,209467.0
2016-09-16 14:30:00,37.72,37.76,37.71,37.75,265572.0,30.1739,30.2059,30.1659,30.1979,265572.0
2016-09-16 14:35:00,37.75,37.77,37.74,37.76,203151.0,30.1979,30.2139,30.1899,30.2059,203151.0
2016-09-16 14:40:00,37.76,37.78,37.74,37.77,133727.0,30.2059,30.2219,30.1899,30.2139,133727.0
2016-09-16 14:45:00,37.77,37.79,37.75,37.78,120342.0,30.2139,30.2299,30.1979,30.2219,120342.0
2016-09-16 14:50:00,37.77,37.78,37.75,37.77,82858.0,30.2139,30.2219,30.1979,30.2139,82858.0
2016-09-16 14:55:00,37.76,37.76,37.71,37.72,106216.0,30.2059,30.2059,30.1659,30.1739,106216.0
2016-09-16 15:00:00,37.73,37.78,37.73,37.77,68641.0,30.1819,30.2219,30.1819,30.2139,68641.0
2016-09-16 15:05:00,37.77,37.79,37.75,37.76,113365.0,30.2139,30.2299,30.1979,30.2059,113365.0
2016-09-16 15:10:00,37.76,37.76,37.73,37.74,76060.0,30.2059,30.2059,30.1819,30.1899,76060.0
2016-09-16 15:15:00,37.75,37.77,37.74,37.76,60460.0,30.1979,30.2139,30.1899,30.2059,60460.0
2016-09-16 15:20:00,37.76,37.79,37.74,37.75,84413.0,30.2059,30.2299,30.1899,30.1979,84413.0
2016-09-16 15:25:00,37.76,37.77,37.74,37.74,75769.0,30.2059,30.2139,30.1899,30.1899,75769.0
2016-09-16 15:30:00,37.75,37.8,37.74,37.78,247531.0,30.1979,30.2379,30.1899,30.2219,247531.0
2016-09-16 15:35:00,37.78,37.79,37.76,37.76,142499.0,30.2219,30.2299,30.2059,30.2059,142499.0
2016-09-16 15:40:00,37.77,37.79,37.76,37.78,254030.0,30.2139,30.2299,30.2059,30.2219,254030.0
2016-09-16 15:45:00,37.77,37.81,37.77,37.8,628416.0,30.2139,30.2459,30.2139,30.2379,628416.0
2016-09-16 15:50:00,37.79,37.8,37.77,37.77,663226.0,30.2299,30.2379,30.2139,30.2139,663226.0
2016-09-16 15:55:00,37.77,37.78,37.73,37.75,1494423.0,30.2139,30.2219,30.1819,30.1979,1494423.0
2016-09-19 09:30:00,37.98,38.04,37.94,37.99,832394.0,30.3819,30.4299,30.3499,30.3899,832394.0
2016-09-19 09:35:00,37.98,38.05,37.98,38.03,406328.0,30.3819,30.4379,30.3819,30.4219,406328.0
2016-09-19 09:40:00,38.03,38.04,37.97,37.99,471717.0,30.4219,30.4299,30.3739,30.3899,471717.0
2016-09-19 09:45:00,37.99,38.05,37.99,38.03,110517.0,30.3899,30.4379,30.3899,30.4219,110517.0
2016-09-19 09:50:00,38.03,38.07,38.03,38.05,339824.0,30.4219,30.4539,30.4219,30.4379,339824.0
2016-09-19 09:55:00,38.05,38.09,38.04,38.08,566857.0,30.4379,30.4699,30.4299,30.4619,566857.0
2016-09-19 10:00:00,38.08,38.1,38.06,38.07,706217.0,30.4619,30.4778,30.4459,30.4539,706217.0
2016-09-19 10:05:00,38.07,38.08,38.04,38.08,430793.0,30.4539,30.4619,30.4299,30.4619,430793.0
2016-09-19 10:10:00,38.08,38.09,38.04,38.05,349383.0,30.4619,30.4699,30.4299,30.4379,349383.0
2016-09-19 10:15:00,38.05,38.09,38.05,38.09,291376.0,30.4379,30.4699,30.4379,30.4699,291376.0
2016-09-19 10:20:00,38.09,38.09,38.04,38.06,349864.0,30.4699,30.4699,30.4299,30.4459,349864.0
2016-09-19 10:25:00,38.06,38.07,38.03,38.06,380593.0,30.4459,30.4539,30.4219,30.4459,380593.0
2016-09-19 10:30:00,38.07,38.07,38.05,38.07,152939.0,30.4539,30.4539,30.4379,30.4539,152939.0
2016-09-19 10:35:00,38.07,38.07,38.01,38.03,213230.0,30.4539,30.4539,30.4059,30.4219,213230.0
2016-09-19 10:40:00,38.04,38.05,38.02,38.05,231835.0,30.4299,30.4379,30.4139,30.4379,231835.0
2016-09-19 10:45:00,38.05,38.06,38.04,38.04,150864.0,30.4379,30.4459,30.4299,30.4299,150864.0
2016-09-19 10:50:00,38.03,38.06,38.03,38.05,130988.0,30.4219,30.4459,30.4219,30.4379,130988.0
2016-09-19 10:55:00,38.05,38.05,38.01,38.04,169011.0,30.4379,30.4379,30.4059,30.4299,169011.0
2016-09-19 11:00:00,38.04,38.04,38.01,38.04,140197.0,30.4299,30.4299,30.4059,30.4299,140197.0
2016-09-19 11:05:00,38.04,38.07,38.03,38.07,93151.0,30.4299,30.4539,30.4219,30.4539,93151.0
2016-09-19 11:10:00,38.07,38.08,38.05,38.07,285751.0,30.4539,30.4619,30.4379,30.4539,285751.0
2016-09-19 11:15:00,38.07,38.07,38.04,38.06,126538.0,30.4539,30.4539,30.4299,30.4459,126538.0
2016-09-19 11:20:00,38.06,38.08,38.04,38.05,357296.0,30.4459,30.4619,30.4299,30.4379,357296.0
2016-09-19 11:25:00,38.05,38.06,38.03,38.05,91829.0,30.4379,30.4459,30.4219,30.4379,91829.0
2016-09-19 11:30:00,38.05,38.06,38.03,38.05,97124.0,30.4379,30.4459,30.4219,30.4379,97124.0
2016-09-19 11:35:00,38.05,38.07,38.03,38.03,161753.0,30.4379,30.4539,30.4219,30.4219,161753.0
2016-09-19 11:40:00,38.04,38.05,38.02,38.04,154547.0,30.4299,30.4379,30.4139,30.4299,154547.0
2016-09-19 11:45:00,38.04,38.05,38.0,38.01,75684.0,30.4299,30.4379,30.3979,30.4059,75684.0
2016-09-19 11:50:00,38.02,38.04,38.0,38.03,49638.0,30.4139,30.4299,30.3979,30.4219,49638.0
2016-09-19 11:55:00,38.03,38.04,38.01,38.04,72965.0,30.4219,30.4299,30.4059,30.4299,72965.0
2016-09-19 12:00:00,38.04,38.05,38.03,38.05,56743.0,30.4299,30.4379,30.4219,30.4379,56743.0
2016-09-19 12:05:00,38.05,38.06,38.03,38.03,68397.0,30.4379,30.4459,30.4219,30.4219,68397.0
2016-09-19 12:10:00,38.03,38.03,37.95,37.95,243346.0,30.4219,30.4219,30.3579,30.3579,243346.0
2016-09-19 12:15:00,37.95,37.95,37.9,37.92,302152.0,30.3579,30.3579,30.3179,30.3339,302152.0
2016-09-19 12:20:00,37.92,37.94,37.91,37.92,89483.0,30.3339,30.3499,30.3259,30.3339,89483.0
2016-09-19 12:25:00,37.92,37.98,37.92,37.96,260245.0,30.3339,30.3819,30.3339,30.3659,260245.0
2016-09-19 12:30:00,37.96,37.98,37.95,37.96,126281.0,30.3659,30.3819,30.3579,30.3659,126281.0
2016-09-19 12:35:00,37.95,37.98,37.94,37.97,122131.0,30.3579,30.3819,30.3499,30.3739,122131.0
2016-09-19 12:40:00,37.96,37.99,37.96,37.99,79575.0,30.3659,30.3899,30.3659,30.3899,79575.0
2016-09-19 12:45:00,37.99,38.0,37.97,37.98,82595.0,30.3899,30.3979,30.3739,30.3819,82595.0
2016-09-19 12:50:00,37.98,38.0,37.97,37.98,93493.0,30.3819,30.3979,30.3739,30.3819,93493.0
2016-09-19 12:55:00,37.98,37.99,37.91,37.92,207481.0,30.3819,30.3899,30.3259,30.3339,207481.0
2016-09-19 13:00:00,37.91,37.92,37.88,37.9,193160.0,30.3259,30.3339,30.3019,30.3179,193160.0
2016-09-19 13:05:00,37.89,37.93,37.89,37.93,51741.0,30.3099,30.3419,30.3099,30.3419,51741.0
2016-09-19 13:10:00,37.93,37.94,37.92,37.93,71658.0,30.3419,30.3499,30.3339,30.3419,71658.0
2016-09-19 13:15:00,37.93,37.97,37.92,37.95,228105.0,30.3419,30.3739,30.3339,30.3579,228105.0
2016-09-19 13:20:00,37.95,37.95,37.91,37.93,39829.0,30.3579,30.3579,30.3259,30.3419,39829.0
2016-09-19 13:25:00,37.92,37.94,37.9,37.92,91558.0,30.3339,30.3499,30.3179,30.3339,91558.0
2016-09-19 13:30:00,37.91,37.92,37.85,37.86,363185.0,30.3259,30.3339,30.2779,30.2859,363185.0
2016-09-19 13:35:00,37.86,37.87,37.82,37.83,335896.0,30.2859,30.2939,30.2539,30.2619,335896.0
2016-09-19 13:40:00,37.84,37.87,37.83,37.85,61888.0,30.2699,30.2939,30.2619,30.2779,61888.0
2016-09-19 13:45:00,37.85,37.9,37.83,37.88,183727.0,30.2779,30.3179,30.2619,30.3019,183727.0
2016-09-19 13:50:00,37.89,37.9,37.86,37.9,60153.0,30.3099,30.3179,30.2859,30.3179,60153.0
2016-09-19 13:55:00,37.9,37.93,37.88,37.91,118929.0,30.3179,30.3419,30.3019,30.3259,118929.0
2016-09-19 14:00:00,37.91,37.94,37.9,37.92,88954.0,30.3259,30.3499,30.3179,30.3339,88954.0
2016-09-19 14:05:00,37.92,37.93,37.9,37.93,52623.0,30.3339,30.3419,30.3179,30.3419,52623.0
2016-09-19 14:10:00,37.93,37.95,37.9,37.93,90075.0,30.3419,30.3579,30.3179,30.3419,90075.0
2016-09-19 14:15:00,37.94,37.95,37.91,37.91,53061.0,30.3499,30.3579,30.3259,30.3259,53061.0
2016-09-19 14:20:00,37.92,37.95,37.91,37.92,149486.0,30.3339,30.3579,30.3259,30.3339,149486.0
2016-09-19 14:25:00,37.91,37.92,37.88,37.91,84994.0,30.3259,30.3339,30.3019,30.3259,84994.0
2016-09-19 14:30:00,37.91,37.95,37.91,37.95,109528.0,30.3259,30.3579,30.3259,30.3579,109528.0
2016-09-19 14:35:00,37.95,37.96,37.93,37.94,112047.0,30.3579,30.3659,30.3419,30.3499,112047.0
2016-09-19 14:40:00,37.94,37.97,37.93,37.95,84761.0,30.3499,30.3739,30.3419,30.3579,84761.0
2016-09-19 14:45:00,37.94,37.99,37.93,37.96,106160.0,30.3499,30.3899,30.3419,30.3659,106160.0
2016-09-19 14:50:00,37.97,37.98,37.95,37.97,58656.0,30.3739,30.3819,30.3579,30.3739,58656.0
2016-09-19 14:55:00,37.97,37.98,37.95,37.98,47121.0,30.3739,30.3819,30.3579,30.3819,47121.0
2016-09-19 15:00:00,37.97,37.98,37.94,37.95,74985.0,30.3739,30.3819,30.3499,30.3579,74985.0
2016-09-19 15:05:00,37.95,37.96,37.9,37.9,138819.0,30.3579,30.3659,30.3179,30.3179,138819.0
2016-09-19 15:10:00,37.9,37.93,37.89,37.91,108162.0,30.3179,30.3419,30.3099,30.3259,108162.0
2016-09-19 15:15:00,37.9,37.91,37.85,37.87,325472.0,30.3179,30.3259,30.2779,30.2939,325472.0
2016-09-19 15:20:00,37.86,37.87,37.84,37.86,310165.0,30.2859,30.2939,30.2699,30.2859,310165.0
2016-09-19 15:25:00,37.86,37.86,37.81,37.82,292931.0,30.2859,30.2859,30.2459,30.2539,292931.0
2016-09-19 15:30:00,37.82,37.82,37.75,37.76,531919.0,30.2539,30.2539,30.1979,30.2059,531919.0
2016-09-19 15:35:00,37.77,37.8,37.75,37.8,276719.0,30.2139,30.2379,30.1979,30.2379,276719.0
2016-09-19 15:40:00,37.8,37.83,37.77,37.82,289059.0,30.2379,30.2619,30.2139,30.2539,289059.0
2016-09-19 15:45:00,37.81,37.84,37.8,37.81,213833.0,30.2459,30.2699,30.2379,30.2459,213833.0
2016-09-19 15:50:00,37.8,37.82,37.8,37.82,269267.0,30.2379,30.2539,30.2379,30.2539,269267.0
2016-09-19 15:55:00,37.82,37.83,37.8,37.82,538174.0,30.2539,30.2619,30.2379,30.2539,538174.0
2016-09-20 09:30:00,38.11,38.17,38.06,38.11,592076.0,30.4858,30.5338,30.4459,30.4858,592076.0
2016-09-20 09:35:00,38.12,38.12,38.01,38.05,623956.0,30.4938,30.4938,30.4059,30.4379,623956.0
2016-09-20 09:40:00,38.04,38.06,38.02,38.02,422244.0,30.4299,30.4459,30.4139,30.4139,422244.0
2016-09-20 09:45:00,38.03,38.06,37.99,38.05,426574.0,30.4219,30.4459,30.3899,30.4379,426574.0
2016-09-20 09:50:00,38.05,38.1,38.04,38.09,257822.0,30.4379,30.4778,30.4299,30.4699,257822.0
2016-09-20 09:55:00,38.09,38.1,38.07,38.09,325586.0,30.4699,30.4778,30.4539,30.4699,325586.0
2016-09-20 10:00:00,38.08,38.12,38.08,38.11,298966.0,30.4619,30.4938,30.4619,30.4858,298966.0
2016-09-20 10:05:00,38.11,38.11,38.08,38.09,192507.0,30.4858,30.4858,30.4619,30.4699,192507.0
2016-09-20 10:10:00,38.08,38.08,38.05,38.07,156344.0,30.4619,30.4619,30.4379,30.4539,156344.0
2016-09-20 10:15:00,38.06,38.1,38.06,38.08,327282.0,30.4459,30.4778,30.4459,30.4619,327282.0
2016-09-20 10:20:00,38.08,38.1,38.06,38.07,149739.0,30.4619,30.4778,30.4459,30.4539,149739.0
2016-09-20 10:25:00,38.06,38.08,38.05,38.07,94635.0,30.4459,30.4619,30.4379,30.4539,94635.0
2016-09-20 10:30:00,38.06,38.07,38.0,38.0,129827.0,30.4459,30.4539,30.3979,30.3979,129827.0
2016-09-20 10:35:00,37.99,38.03,37.98,37.99,123831.0,30.3899,30.4219,30.3819,30.3899,123831.0
2016-09-20 10:40:00,37.99,38.02,37.98,38.01,84406.0,30.3899,30.4139,30.3819,30.4059,84406.0
2016-09-20 10:45:00,38.0,38.07,38.0,38.07,234534.0,30.3979,30.4539,30.3979,30.4539,234534.0
2016-09-20 10:50:00,38.06,38.08,38.04,38.04,126936.0,30.4459,30.4619,30.4299,30.4299,126936.0
2016-09-20 10:55:00,38.04,38.07,38.04,38.05,134709.0,30.4299,30.4539,30.4299,30.4379,134709.0
2016-09-20 11:00:00,38.06,38.08,38.05,38.07,46490.0,30.4459,30.4619,30.4379,30.4539,46490.0
2016-09-20 11:05:00,38.07,38.09,38.05,38.07,456631.0,30.4539,30.4699,30.4379,30.4539,456631.0
2016-09-20 11:10:00,38.07,38.08,38.05,38.07,95827.0,30.4539,30.4619,30.4379,30.4539,95827.0
2016-09-20 11:15:00,38.07,38.09,38.06,38.07,49224.0,30.4539,30.4699,30.4459,30.4539,49224.0
2016-09-20 11:20:00,38.07,38.08,38.03,38.04,207192.0,30.4539,30.4619,30.4219,30.4299,207192.0
2016-09-20 11:25:00,38.04,38.06,38.0,38.02,390623.0,30.4299,30.4459,30.3979,30.4139,390623.0
2016-09-20 11:30:00,38.01,38.05,38.01,38.02,258942.0,30.4059,30.4379,30.4059,30.4139,258942.0
2016-09-20 11:35:00,38.02,38.04,38.0,38.02,50950.0,30.4139,30.4299,30.3979,30.4139,50950.0
2016-09-20 11:40:00,38.01,38.04,38.01,38.03,45511.0,30.4059,30.4299,30.4059,30.4219,45511.0
2016-09-20 11:45:00,38.04,38.04,38.0,38.04,65589.0,30.4299,30.4299,30.3979,30.4299,65589.0
2016-09-20 11:50:00,38.04,38.04,38.02,38.03,32146.0,30.4299,30.4299,30.4139,30.4219,32146.0
2016-09-20 11:55:00,38.03,38.06,37.99,38.0,65663.0,30.4219,30.4459,30.3899,30.3979,65663.0
2016-09-20 12:00:00,38.0,38.01,37.97,38.0,158408.0,30.3979,30.4059,30.3739,30.3979,158408.0
2016-09-20 12:05:00,38.01,38.01,37.99,38.01,32680.0,30.4059,30.4059,30.3899,30.4059,32680.0
2016-09-20 12:10:00,38.01,38.02,37.97,37.97,75136.0,30.4059,30.4139,30.3739,30.3739,75136.0
2016-09-20 12:15:00,37.96,37.99,37.95,37.98,111165.0,30.3659,30.3899,30.3579,30.3819,111165.0
2016-09-20 12:20:00,37.98,38.0,37.97,37.98,77781.0,30.3819,30.3979,30.3739,30.3819,77781.0
2016-09-20 12:25:00,37.99,38.04,37.98,38.02,112984.0,30.3899,30.4299,30.3819,30.4139,112984.0
2016-09-20 12:30:00,38.02,38.03,38.0,38.0,42907.0,30.4139,30.4219,30.3979,30.3979,42907.0
2016-09-20 12:35:00,38.01,38.02,37.98,38.01,56714.0,30.4059,30.4139,30.3819,30.4059,56714.0
2016-09-20 12:40:00,38.01,38.02,38.01,38.01,13623.0,30.4059,30.4139,30.4059,30.4059,13623.0
2016-09-20 12:45:00,38.01,38.01,37.95,37.95,60779.0,30.4059,30.4059,30.3579,30.3579,60779.0
2016-09-20 12:50:00,37.95,37.98,37.95,37.98,51426.0,30.3579,30.3819,30.3579,30.3819,51426.0
2016-09-20 12:55:00,37.98,37.98,37.9,37.91,93443.0,30.3819,30.3819,30.3179,30.3259,93443.0
2016-09-20 13:00:00,37.92,37.95,37.91,37.93,101949.0,30.3339,30.3579,30.3259,30.3419,101949.0
2016-09-20 13:05:00,37.94,37.96,37.92,37.95,29955.0,30.3499,30.3659,30.3339,30.3579,29955.0
2016-09-20 13:10:00,37.95,37.97,37.94,37.96,73105.0,30.3579,30.3739,30.3499,30.3659,73105.0
2016-09-20 13:15:00,37.96,37.99,37.95,37.98,37458.0,30.3659,30.3899,30.3579,30.3819,37458.0
2016-09-20 13:20:00,37.98,37.99,37.94,37.96,48289.0,30.3819,30.3899,30.3499,30.3659,48289.0
2016-09-20 13:25:00,37.97,37.98,37.96,37.97,110055.0,30.3739,30.3819,30.3659,30.3739,110055.0
2016-09-20 13:30:00,37.98,37.99,37.95,37.98,27818.0,30.3819,30.3899,30.3579,30.3819,27818.0
2016-09-20 13:35:00,37.98,38.01,37.97,38.0,58880.0,30.3819,30.4059,30.3739,30.3979,58880.0
2016-09-20 13:40:00,38.01,38.03,37.99,38.02,124590.0,30.4059,30.4219,30.3899,30.4139,124590.0
2016-09-20 13:45:00,38.01,38.03,38.0,38.03,76578.0,30.4059,30.4219,30.3979,30.4219,76578.0
2016-09-20 13:50:00,38.03,38.04,38.01,38.03,30979.0,30.4219,30.4299,30.4059,30.4219,30979.0
2016-09-20 13:55:00,38.03,38.08,38.03,38.07,154804.0,30.4219,30.4619,30.4219,30.4539,154804.0
2016-09-20 14:00:00,38.06,38.06,38.01,38.03,176389.0,30.4459,30.4459,30.4059,30.4219,176389.0
2016-09-20 14:05:00,38.03,38.05,38.01,38.02,32932.0,30.4219,30.4379,30.4059,30.4139,32932.0
2016-09-20 14:10:00,38.02,38.03,38.0,38.01,43697.0,30.4139,30.4219,30.3979,30.4059,43697.0
2016-09-20 14:15:00,38.01,38.02,37.99,38.0,57983.0,30.4059,30.4139,30.3899,30.3979,57983.0
2016-09-20 14:20:00,38.0,38.01,37.97,37.98,40779.0,30.3979,30.4059,30.3739,30.3819,40779.0
2016-09-20 14:25:00,37.97,38.0,37.96,37.99,25096.0,30.3739,30.3979,30.3659,30.3899,25096.0
2016-09-20 14:30:00,37.99,38.02,37.98,38.02,42089.0,30.3899,30.4139,30.3819,30.4139,42089.0
2016-09-20 14:35:00,38.01,38.04,38.0,38.04,15220.0,30.4059,30.4299,30.3979,30.4299,15220.0
2016-09-20 14:40:00,38.04,38.04,38.01,38.02,57315.0,30.4299,30.4299,30.4059,30.4139,57315.0
2016-09-20 14:45:00,38.01,38.04,38.01,38.03,18774.0,30.4059,30.4299,30.4059,30.4219,18774.0
2016-09-20 14:50:00,38.03,38.04,38.01,38.03,30471.0,30.4219,30.4299,30.4059,30.4219,30471.0
2016-09-20 14:55:00,38.02,38.06,38.01,38.03,48824.0,30.4139,30.4459,30.4059,30.4219,48824.0
2016-09-20 15:00:00,38.04,38.05,38.03,38.03,85793.0,30.4299,30.4379,30.4219,30.4219,85793.0
2016-09-20 15:05:00,38.02,38.05,38.02,38.04,175835.0,30.4139,30.4379,30.4139,30.4299,175835.0
2016-09-20 15:10:00,38.04,38.05,38.02,38.04,208221.0,30.4299,30.4379,30.4139,30.4299,208221.0
2016-09-20 15:15:00,38.04,38.04,38.02,38.02,56621.0,30.4299,30.4299,30.4139,30.4139,56621.0
2016-09-20 15:20:00,38.03,38.03,38.01,38.02,28737.0,30.4219,30.4219,30.4059,30.4139,28737.0
2016-09-20 15:25:00,38.02,38.03,37.99,38.0,301419.0,30.4139,30.4219,30.3899,30.3979,301419.0
2016-09-20 15:30:00,38.0,38.01,37.96,37.98,170626.0,30.3979,30.4059,30.3659,30.3819,170626.0
2016-09-20 15:35:00,37.98,37.99,37.96,37.98,74117.0,30.3819,30.3899,30.3659,30.3819,74117.0
2016-09-20 15:40:00,37.98,37.99,37.93,37.93,420320.0,30.3819,30.3899,30.3419,30.3419,420320.0
2016-09-20 15:45:00,37.93,37.94,37.92,37.93,204458.0,30.3419,30.3499,30.3339,30.3419,204458.0
2016-09-20 15:50:00,37.93,37.93,37.91,37.91,515489.0,30.3419,30.3419,30.3259,30.3259,515489.0
2016-09-20 15:55:00,37.91,37.93,37.89,37.9,863525.0,30.3259,30.3419,30.3099,30.3179,863525.0
2016-09-21 09:30:00,38.35,38.43,38.33,38.41,447766.0,30.6778,30.7418,30.6618,30.7258,447766.0
2016-09-21 09:35:00,38.41,38.44,38.37,38.39,530284.0,30.7258,30.7498,30.6938,30.7098,530284.0
2016-09-21 09:40:00,38.4,38.43,38.38,38.39,126248.0,30.7178,30.7418,30.7018,30.7098,126248.0
2016-09-21 09:45:00,38.38,38.4,38.35,38.38,377421.0,30.7018,30.7178,30.6778,30.7018,377421.0
2016-09-21 09:50:00,38.38,38.41,38.37,38.4,336966.0,30.7018,30.7258,30.6938,30.7178,336966.0
2016-09-21 09:55:00,38.4,38.43,38.4,38.42,205216.0,30.7178,30.7418,30.7178,30.7338,205216.0
2016-09-21 10:00:00,38.42,38.45,38.41,38.45,181497.0,30.7338,30.7578,30.7258,30.7578,181497.0
2016-09-21 10:05:00,38.44,38.47,38.41,38.42,193436.0,30.7498,30.7738,30.7258,30.7338,193436.0
2016-09-21 10:10:00,38.41,38.42,38.4,38.41,183282.0,30.7258,30.7338,30.7178,30.7258,183282.0
2016-09-21 10:15:00,38.41,38.44,38.4,38.43,254302.0,30.7258,30.7498,30.7178,30.7418,254302.0
2016-09-21 10:20:00,38.43,38.44,38.42,38.42,131961.0,30.7418,30.7498,30.7338,30.7338,131961.0
2016-09-21 10:25:00,38.42,38.43,38.39,38.41,124433.0,30.7338,30.7418,30.7098,30.7258,124433.0
2016-09-21 10:30:00,38.42,38.45,38.39,38.41,307462.0,30.7338,30.7578,30.7098,30.7258,307462.0
2016-09-21 10:35:00,38.41,38.44,38.39,38.43,750661.0,30.7258,30.7498,30.7098,30.7418,750661.0
2016-09-21 10:40:00,38.42,38.45,38.4,38.44,335579.0,30.7338,30.7578,30.7178,30.7498,335579.0
2016-09-21 10:45:00,38.45,38.45,38.35,38.38,190199.0,30.7578,30.7578,30.6778,30.7018,190199.0
2016-09-21 10:50:00,38.38,38.39,38.35,38.36,290057.0,30.7018,30.7098,30.6778,30.6858,290057.0
2016-09-21 10:55:00,38.37,38.37,38.32,38.32,407370.0,30.6938,30.6938,30.6538,30.6538,407370.0
2016-09-21 11:00:00,38.33,38.37,38.32,38.36,103461.0,30.6618,30.6938,30.6538,30.6858,103461.0
2016-09-21 11:05:00,38.36,38.37,38.34,38.34,117870.0,30.6858,30.6938,30.6698,30.6698,117870.0
2016-09-21 11:10:00,38.34,38.35,38.3,38.33,120105.0,30.6698,30.6778,30.6378,30.6618,120105.0
2016-09-21 11:15:00,38.32,38.35,38.31,38.34,203642.0,30.6538,30.6778,30.6458,30.6698,203642.0
2016-09-21 11:20:00,38.34,38.35,38.31,38.32,104989.0,30.6698,30.6778,30.6458,30.6538,104989.0
2016-09-21 11:25:00,38.32,38.34,38.31,38.34,49627.0,30.6538,30.6698,30.6458,30.6698,49627.0
2016-09-21 11:30:00,38.34,38.35,38.28,38.3,291971.0,30.6698,30.6778,30.6218,30.6378,291971.0
2016-09-21 11:35:00,38.3,38.32,38.28,38.31,227767.0,30.6378,30.6538,30.6218,30.6458,227767.0
2016-09-21 11:40:00,38.31,38.33,38.29,38.29,172752.0,30.6458,30.6618,30.6298,30.6298,172752.0
2016-09-21 11:45:00,38.3,38.32,38.3,38.32,111517.0,30.6378,30.6538,30.6378,30.6538,111517.0
2016-09-21 11:50:00,38.32,38.32,38.28,38.29,52413.0,30.6538,30.6538,30.6218,30.6298,52413.0
2016-09-21 11:55:00,38.29,38.32,38.29,38.3,65904.0,30.6298,30.6538,30.6298,30.6378,65904.0
2016-09-21 12:00:00,38.3,38.3,38.27,38.3,78069.0,30.6378,30.6378,30.6138,30.6378,78069.0
2016-09-21 12:05:00,38.29,38.31,38.29,38.29,40868.0,30.6298,30.6458,30.6298,30.6298,40868.0
2016-09-21 12:10:00,38.29,38.29,38.24,38.24,70603.0,30.6298,30.6298,30.5898,30.5898,70603.0
2016-09-21 12:15:00,38.25,38.25,38.15,38.16,210403.0,30.5978,30.5978,30.5178,30.5258,210403.0
2016-09-21 12:20:00,38.16,38.18,38.16,38.16,98142.0,30.5258,30.5418,30.5258,30.5258,98142.0
2016-09-21 12:25:00,38.16,38.17,38.13,38.16,201994.0,30.5258,30.5338,30.5018,30.5258,201994.0
2016-09-21 12:30:00,38.16,38.18,38.14,38.17,261425.0,30.5258,30.5418,30.5098,30.5338,261425.0
2016-09-21 12:35:00,38.16,38.19,38.15,38.17,61424.0,30.5258,30.5498,30.5178,30.5338,61424.0
2016-09-21 12:40:00,38.17,38.19,38.16,38.19,63970.0,30.5338,30.5498,30.5258,30.5498,63970.0
2016-09-21 12:45:00,38.2,38.22,38.18,38.19,62790.0,30.5578,30.5738,30.5418,30.5498,62790.0
2016-09-21 12:50:00,38.18,38.24,38.18,38.22,29355.0,30.5418,30.5898,30.5418,30.5738,29355.0
2016-09-21 12:55:00,38.23,38.25,38.22,38.24,106362.0,30.5818,30.5978,30.5738,30.5898,106362.0
2016-09-21 13:00:00,38.24,38.28,38.24,38.27,63099.0,30.5898,30.6218,30.5898,30.6138,63099.0
2016-09-21 13:05:00,38.27,38.28,38.25,38.26,41800.0,30.6138,30.6218,30.5978,30.6058,41800.0
2016-09-21 13:10:00,38.26,38.27,38.25,38.26,51595.0,30.6058,30.6138,30.5978,30.6058,51595.0
2016-09-21 13:15:00,38.26,38.27,38.23,38.25,89832.0,30.6058,30.6138,30.5818,30.5978,89832.0
2016-09-21 13:20:00,38.26,38.26,38.22,38.23,43846.0,30.6058,30.6058,30.5738,30.5818,43846.0
2016-09-21 13:25:00,38.23,38.26,38.22,38.24,41475.0,30.5818,30.6058,30.5738,30.5898,41475.0
2016-09-21 13:30:00,38.24,38.28,38.23,38.27,59973.0,30.5898,30.6218,30.5818,30.6138,59973.0
2016-09-21 13:35:00,38.27,38.29,38.24,38.26,45862.0,30.6138,30.6298,30.5898,30.6058,45862.0
2016-09-21 13:40:00,38.26,38.27,38.23,38.26,22061.0,30.6058,30.6138,30.5818,30.6058,22061.0
2016-09-21 13:45:00,38.26,38.31,38.26,38.27,85868.0,30.6058,30.6458,30.6058,30.6138,85868.0
2016-09-21 13:50:00,38.27,38.28,38.24,38.26,133780.0,30.6138,30.6218,30.5898,30.6058,133780.0
2016-09-21 13:55:00,38.26,38.32,38.23,38.32,316790.0,30.6058,30.6538,30.5818,30.6538,316790.0
2016-09-21 14:00:00,38.29,38.49,38.28,38.44,616429.0,30.6298,30.7898,30.6218,30.7498,616429.0
2016-09-21 14:05:00,38.44,38.55,38.42,38.51,649920.0,30.7498,30.8378,30.7338,30.8058,649920.0
2016-09-21 14:10:00,38.52,38.69,38.51,38.6,1082926.0,30.8138,30.9498,30.8058,30.8778,1082926.0
2016-09-21 14:15:00,38.59,38.64,38.51,38.55,631522.0,30.8698,30.9098,30.8058,30.8378,631522.0
2016-09-21 14:20:00,38.55,38.58,38.47,38.47,424671.0,30.8378,30.8618,30.7738,30.7738,424671.0
2016-09-21 14:25:00,38.47,38.51,38.39,38.48,372558.0,30.7738,30.8058,30.7098,30.7818,372558.0
2016-09-21 14:30:00,38.48,38.52,38.42,38.49,598747.0,30.7818,30.8138,30.7338,30.7898,598747.0
2016-09-21 14:35:00,38.49,38.59,38.47,38.56,264698.0,30.7898,30.8698,30.7738,30.8458,264698.0
2016-09-21 14:40:00,38.55,38.65,38.53,38.61,248993.0,30.8378,30.9178,30.8218,30.8858,248993.0
2016-09-21 14:45:00,38.62,38.68,38.57,38.64,755199.0,30.8938,30.9418,30.8538,30.9098,755199.0
2016-09-21 14:50:00,38.64,38.67,38.62,38.63,754667.0,30.9098,30.9338,30.8938,30.9018,754667.0
2016-09-21 14:55:00,38.63,38.76,38.63,38.76,748192.0,30.9018,31.0058,30.9018,31.0058,748192.0
2016-09-21 15:00:00,38.76,38.79,38.72,38.77,464116.0,31.0058,31.0298,30.9738,31.0138,464116.0
2016-09-21 15:05:00,38.78,38.81,38.73,38.75,389452.0,31.0218,31.0458,30.9818,30.9978,389452.0
2016-09-21 15:10:00,38.75,38.79,38.74,38.78,339638.0,30.9978,31.0298,30.9898,31.0218,339638.0
2016-09-21 15:15:00,38.78,38.81,38.75,38.77,687815.0,31.0218,31.0458,30.9978,31.0138,687815.0
2016-09-21 15:20:00,38.77,38.8,38.75,38.76,301249.0,31.0138,31.0378,30.9978,31.0058,301249.0
2016-09-21 15:25:00,38.75,38.76,38.73,38.73,447251.0,30.9978,31.0058,30.9818,30.9818,447251.0
2016-09-21 15:30:00,38.74,38.83,38.73,38.81,593571.0,30.9898,31.0618,30.9818,31.0458,593571.0
2016-09-21 15:35:00,38.82,38.84,38.77,38.8,625503.0,31.0538,31.0698,31.0138,31.0378,625503.0
2016-09-21 15:40:00,38.8,38.86,38.79,38.85,503110.0,31.0378,31.0858,31.0298,31.0778,503110.0
2016-09-21 15:45:00,38.86,38.86,38.82,38.84,439960.0,31.0858,31.0858,31.0538,31.0698,439960.0
2016-09-21 15:50:00,38.83,38.84,38.81,38.81,900240.0,31.0618,31.0698,31.0458,31.0458,900240.0
2016-09-21 15:55:00,38.81,38.84,38.77,38.8,2441853.0,31.0458,31.0698,31.0138,31.0378,2441853.0
2016-09-22 09:30:00,38.93,39.05,38.9,39.03,1052855.0,31.1418,31.2378,31.1178,31.2218,1052855.0
2016-09-22 09:35:00,39.02,39.07,38.98,39.01,454057.0,31.2138,31.2538,31.1818,31.2058,454057.0
2016-09-22 09:40:00,39.0,39.02,38.98,39.01,212543.0,31.1978,31.2138,31.1818,31.2058,212543.0
2016-09-22 09:45:00,39.01,39.05,38.99,39.01,349082.0,31.2058,31.2378,31.1898,31.2058,349082.0
2016-09-22 09:50:00,39.01,39.03,38.99,39.02,136167.0,31.2058,31.2218,31.1898,31.2138,136167.0
2016-09-22 09:55:00,39.02,39.05,39.01,39.03,284196.0,31.2138,31.2378,31.2058,31.2218,284196.0
2016-09-22 10:00:00,39.03,39.04,39.0,39.01,332612.0,31.2218,31.2298,31.1978,31.2058,332612.0
2016-09-22 10:05:00,39.01,39.02,38.94,38.94,202714.0,31.2058,31.2138,31.1498,31.1498,202714.0
2016-09-22 10:10:00,38.94,38.98,38.94,38.95,345911.0,31.1498,31.1818,31.1498,31.1578,345911.0
2016-09-22 10:15:00,38.95,38.96,38.92,38.93,358576.0,31.1578,31.1658,31.1338,31.1418,358576.0
2016-09-22 10:20:00,38.93,38.96,38.91,38.95,185527.0,31.1418,31.1658,31.1258,31.1578,185527.0
2016-09-22 10:25:00,38.95,39.0,38.95,38.99,430585.0,31.1578,31.1978,31.1578,31.1898,430585.0
2016-09-22 10:30:00,38.99,39.05,38.99,39.05,193733.0,31.1898,31.2378,31.1898,31.2378,193733.0
2016-09-22 10:35:00,39.04,39.04,39.01,39.02,88414.0,31.2298,31.2298,31.2058,31.2138,88414.0
2016-09-22 10:40:00,39.03,39.04,39.0,39.01,164687.0,31.2218,31.2298,31.1978,31.2058,164687.0
2016-09-22 10:45:00,39.01,39.03,39.0,39.01,414603.0,31.2058,31.2218,31.1978,31.2058,414603.0
2016-09-22 10:50:00,39.01,39.01,38.96,38.97,229241.0,31.2058,31.2058,31.1658,31.1738,229241.0
2016-09-22 10:55:00,38.97,38.98,38.95,38.95,226323.0,31.1738,31.1818,31.1578,31.1578,226323.0
2016-09-22 11:00:00,38.95,38.98,38.93,38.94,283852.0,31.1578,31.1818,31.1418,31.1498,283852.0
2016-09-22 11:05:00,38.94,38.94,38.88,38.9,1105298.0,31.1498,31.1498,31.1018,31.1178,1105298.0
2016-09-22 11:10:00,38.9,38.9,38.86,38.9,572072.0,31.1178,31.1178,31.0858,31.1178,572072.0
2016-09-22 11:15:00,38.89,38.94,38.88,38.94,286965.0,31.1098,31.1498,31.1018,31.1498,286965.0
2016-09-22 11:20:00,38.94,38.95,38.93,38.94,161928.0,31.1498,31.1578,31.1418,31.1498,161928.0
2016-09-22 11:25:00,38.94,38.95,38.9,38.91,232067.0,31.1498,31.1578,31.1178,31.1258,232067.0
2016-09-22 11:30:00,38.91,38.93,38.89,38.93,125114.0,31.1258,31.1418,31.1098,31.1418,125114.0
2016-09-22 11:35:00,38.93,38.94,38.9,38.92,110220.0,31.1418,31.1498,31.1178,31.1338,110220.0
2016-09-22 11:40:00,38.92,38.92,38.89,38.91,78856.0,31.1338,31.1338,31.1098,31.1258,78856.0
2016-09-22 11:45:00,38.91,38.93,38.91,38.92,59000.0,31.1258,31.1418,31.1258,31.1338,59000.0
2016-09-22 11:50:00,38.92,38.92,38.86,38.87,346585.0,31.1338,31.1338,31.0858,31.0938,346585.0
2016-09-22 11:55:00,38.87,38.88,38.85,38.88,251506.0,31.0938,31.1018,31.0778,31.1018,251506.0
2016-09-22 12:00:00,38.88,38.9,38.87,38.9,117355.0,31.1018,31.1178,31.0938,31.1178,117355.0
2016-09-22 12:05:00,38.9,38.9,38.87,38.87,88218.0,31.1178,31.1178,31.0938,31.0938,88218.0
2016-09-22 12:10:00,38.88,38.88,38.85,38.88,213405.0,31.1018,31.1018,31.0778,31.1018,213405.0
2016-09-22 12:15:00,38.88,38.88,38.87,38.87,21061.0,31.1018,31.1018,31.0938,31.0938,21061.0
2016-09-22 12:20:00,38.87,38.87,38.85,38.87,116665.0,31.0938,31.0938,31.0778,31.0938,116665.0
2016-09-22 12:25:00,38.87,38.92,38.86,38.92,92677.0,31.0938,31.1338,31.0858,31.1338,92677.0
2016-09-22 12:30:00,38.91,38.92,38.9,38.91,117489.0,31.1258,31.1338,31.1178,31.1258,117489.0
2016-09-22 12:35:00,38.91,38.93,38.9,38.91,71651.0,31.1258,31.1418,31.1178,31.1258,71651.0
2016-09-22 12:40:00,38.91,38.93,38.9,38.92,196281.0,31.1258,31.1418,31.1178,31.1338,196281.0
2016-09-22 12:45:00,38.91,38.94,38.91,38.93,100733.0,31.1258,31.1498,31.1258,31.1418,100733.0
2016-09-22 12:50:00,38.93,38.94,38.92,38.94,70321.0,31.1418,31.1498,31.1338,31.1498,70321.0
2016-09-22 12:55:00,38.94,38.94,38.92,38.94,71646.0,31.1498,31.1498,31.1338,31.1498,71646.0
2016-09-22 13:00:00,38.95,38.96,38.94,38.96,209612.0,31.1578,31.1658,31.1498,31.1658,209612.0
2016-09-22 13:05:00,38.96,38.98,38.95,38.97,110419.0,31.1658,31.1818,31.1578,31.1738,110419.0
2016-09-22 13:10:00,38.97,38.98,38.96,38.98,88634.0,31.1738,31.1818,31.1658,31.1818,88634.0
2016-09-22 13:15:00,38.98,38.99,38.96,38.96,77404.0,31.1818,31.1898,31.1658,31.1658,77404.0
2016-09-22 13:20:00,38.96,38.97,38.95,38.96,103685.0,31.1658,31.1738,31.1578,31.1658,103685.0
2016-09-22 13:25:00,38.96,38.96,38.92,38.92,50810.0,31.1658,31.1658,31.1338,31.1338,50810.0
2016-09-22 13:30:00,38.93,38.96,38.92,38.96,46909.0,31.1418,31.1658,31.1338,31.1658,46909.0
2016-09-22 13:35:00,38.96,39.0,38.95,38.98,328138.0,31.1658,31.1978,31.1578,31.1818,328138.0
2016-09-22 13:40:00,38.98,38.99,38.96,38.96,55850.0,31.1818,31.1898,31.1658,31.1658,55850.0
2016-09-22 13:45:00,38.96,38.97,38.94,38.97,101159.0,31.1658,31.1738,31.1498,31.1738,101159.0
2016-09-22 13:50:00,38.96,38.97,38.94,38.96,41434.0,31.1658,31.1738,31.1498,31.1658,41434.0
2016-09-22 13:55:00,38.96,38.96,38.95,38.96,14877.0,31.1658,31.1658,31.1578,31.1658,14877.0
2016-09-22 14:00:00,38.96,38.96,38.95,38.96,23904.0,31.1658,31.1658,31.1578,31.1658,23904.0
2016-09-22 14:05:00,38.96,38.96,38.94,38.95,260923.0,31.1658,31.1658,31.1498,31.1578,260923.0
2016-09-22 14:10:00,38.95,38.96,38.85,38.86,210204.0,31.1578,31.1658,31.0778,31.0858,210204.0
2016-09-22 14:15:00,38.86,38.9,38.85,38.88,106916.0,31.0858,31.1178,31.0778,31.1018,106916.0
2016-09-22 14:20:00,38.88,38.89,38.85,38.88,87317.0,31.1018,31.1098,31.0778,31.1018,87317.0
2016-09-22 14:25:00,38.88,38.92,38.87,38.91,55670.0,31.1018,31.1338,31.0938,31.1258,55670.0
2016-09-22 14:30:00,38.9,38.91,38.87,38.88,70346.0,31.1178,31.1258,31.0938,31.1018,70346.0
2016-09-22 14:35:00,38.88,38.91,38.86,38.91,82744.0,31.1018,31.1258,31.0858,31.1258,82744.0
2016-09-22 14:40:00,38.91,38.93,38.9,38.91,168200.0,31.1258,31.1418,31.1178,31.1258,168200.0
2016-09-22 14:45:00,38.91,38.95,38.91,38.93,60389.0,31.1258,31.1578,31.1258,31.1418,60389.0
2016-09-22 14:50:00,38.93,38.97,38.91,38.97,192746.0,31.1418,31.1738,31.1258,31.1738,192746.0
2016-09-22 14:55:00,38.97,38.98,38.95,38.98,163786.0,31.1738,31.1818,31.1578,31.1818,163786.0
2016-09-22 15:00:00,38.97,39.0,38.94,38.96,527325.0,31.1738,31.1978,31.1498,31.1658,527325.0
2016-09-22 15:05:00,38.96,38.97,38.95,38.96,144852.0,31.1658,31.1738,31.1578,31.1658,144852.0
2016-09-22 15:10:00,38.96,38.97,38.96,38.96,53053.0,31.1658,31.1738,31.1658,31.1658,53053.0
2016-09-22 15:15:00,38.97,38.97,38.96,38.97,83090.0,31.1738,31.1738,31.1658,31.1738,83090.0
2016-09-22 15:20:00,38.97,38.99,38.96,38.97,188146.0,31.1738,31.1898,31.1658,31.1738,188146.0
2016-09-22 15:25:00,38.98,38.99,38.97,38.98,92035.0,31.1818,31.1898,31.1738,31.1818,92035.0
2016-09-22 15:30:00,38.98,39.0,38.98,39.0,231052.0,31.1818,31.1978,31.1818,31.1978,231052.0
2016-09-22 15:35:00,39.0,39.02,38.99,39.01,151048.0,31.1978,31.2138,31.1898,31.2058,151048.0
2016-09-22 15:40:00,39.02,39.02,39.0,39.01,118113.0,31.2138,31.2138,31.1978,31.2058,118113.0
2016-09-22 15:45:00,39.01,39.02,38.98,38.99,361765.0,31.2058,31.2138,31.1818,31.1898,361765.0
2016-09-22 15:50:00,38.98,38.99,38.95,38.97,892349.0,31.1818,31.1898,31.1578,31.1738,892349.0
2016-09-22 15:55:00,38.97,38.98,38.95,38.95,1413160.0,31.1738,31.1818,31.1578,31.1578,1413160.0
2016-09-23 09:30:00,38.39,38.45,38.35,38.43,1010643.0,30.7098,30.7578,30.6778,30.7418,1010643.0
2016-09-23 09:35:00,38.44,38.47,38.42,38.44,400670.0,30.7498,30.7738,30.7338,30.7498,400670.0
2016-09-23 09:40:00,38.44,38.45,38.41,38.42,223292.0,30.7498,30.7578,30.7258,30.7338,223292.0
2016-09-23 09:45:00,38.42,38.42,38.37,38.38,897365.0,30.7338,30.7338,30.6938,30.7018,897365.0
2016-09-23 09:50:00,38.38,38.39,38.36,38.38,598157.0,30.7018,30.7098,30.6858,30.7018,598157.0
2016-09-23 09:55:00,38.38,38.43,38.37,38.41,481113.0,30.7018,30.7418,30.6938,30.7258,481113.0
2016-09-23 10:00:00,38.41,38.44,38.39,38.43,123724.0,30.7258,30.7498,30.7098,30.7418,123724.0
2016-09-23 10:05:00,38.44,38.44,38.4,38.43,170835.0,30.7498,30.7498,30.7178,30.7418,170835.0
2016-09-23 10:10:00,38.42,38.42,38.38,38.42,120027.0,30.7338,30.7338,30.7018,30.7338,120027.0
2016-09-23 10:15:00,38.42,38.44,38.39,38.4,201070.0,30.7338,30.7498,30.7098,30.7178,201070.0
2016-09-23 10:20:00,38.4,38.45,38.38,38.44,129261.0,30.7178,30.7578,30.7018,30.7498,129261.0
2016-09-23 10:25:00,38.44,38.46,38.43,38.46,211603.0,30.7498,30.7658,30.7418,30.7658,211603.0
2016-09-23 10:30:00,38.46,38.48,38.44,38.44,75471.0,30.7658,30.7818,30.7498,30.7498,75471.0
2016-09-23 10:35:00,38.44,38.46,38.43,38.45,100261.0,30.7498,30.7658,30.7418,30.7578,100261.0
2016-09-23 10:40:00,38.45,38.49,38.44,38.49,157106.0,30.7578,30.7898,30.7498,30.7898,157106.0
2016-09-23 10:45:00,38.49,38.5,38.48,38.5,103627.0,30.7898,30.7978,30.7818,30.7978,103627.0
2016-09-23 10:50:00,38.5,38.51,38.48,38.5,295470.0,30.7978,30.8058,30.7818,30.7978,295470.0
2016-09-23 10:55:00,38.5,38.51,38.48,38.5,214319.0,30.7978,30.8058,30.7818,30.7978,214319.0
2016-09-23 11:00:00,38.49,38.51,38.48,38.51,28088.0,30.7898,30.8058,30.7818,30.8058,28088.0
2016-09-23 11:05:00,38.5,38.52,38.5,38.51,196529.0,30.7978,30.8138,30.7978,30.8058,196529.0
2016-09-23 11:10:00,38.5,38.51,38.49,38.5,32394.0,30.7978,30.8058,30.7898,30.7978,32394.0
2016-09-23 11:15:00,38.49,38.49,38.45,38.48,78293.0,30.7898,30.7898,30.7578,30.7818,78293.0
2016-09-23 11:20:00,38.48,38.48,38.44,38.46,58754.0,30.7818,30.7818,30.7498,30.7658,58754.0
2016-09-23 11:25:00,38.46,38.47,38.45,38.45,83440.0,30.7658,30.7738,30.7578,30.7578,83440.0
2016-09-23 11:30:00,38.45,38.48,38.45,38.48,60055.0,30.7578,30.7818,30.7578,30.7818,60055.0
2016-09-23 11:35:00,38.48,38.52,38.47,38.52,207626.0,30.7818,30.8138,30.7738,30.8138,207626.0
2016-09-23 11:40:00,38.52,38.54,38.5,38.5,221152.0,30.8138,30.8298,30.7978,30.7978,221152.0
2016-09-23 11:45:00,38.5,38.52,38.48,38.48,46469.0,30.7978,30.8138,30.7818,30.7818,46469.0
2016-09-23 11:50:00,38.47,38.47,38.4,38.42,280682.0,30.7738,30.7738,30.7178,30.7338,280682.0
2016-09-23 11:55:00,38.41,38.42,38.37,38.38,156490.0,30.7258,30.7338,30.6938,30.7018,156490.0
2016-09-23 12:00:00,38.39,38.4,38.37,38.4,137952.0,30.7098,30.7178,30.6938,30.7178,137952.0
2016-09-23 12:05:00,38.4,38.41,38.38,38.39,69161.0,30.7178,30.7258,30.7018,30.7098,69161.0
2016-09-23 12:10:00,38.39,38.42,38.39,38.41,56465.0,30.7098,30.7338,30.7098,30.7258,56465.0
2016-09-23 12:15:00,38.41,38.42,38.39,38.41,86514.0,30.7258,30.7338,30.7098,30.7258,86514.0
2016-09-23 12:20:00,38.41,38.41,38.4,38.41,56711.0,30.7258,30.7258,30.7178,30.7258,56711.0
2016-09-23 12:25:00,38.41,38.42,38.4,38.42,63977.0,30.7258,30.7338,30.7178,30.7338,63977.0
2016-09-23 12:30:00,38.41,38.44,38.4,38.41,62935.0,30.7258,30.7498,30.7178,30.7258,62935.0
2016-09-23 12:35:00,38.41,38.41,38.38,38.39,82009.0,30.7258,30.7258,30.7018,30.7098,82009.0
2016-09-23 12:40:00,38.39,38.41,38.39,38.41,21293.0,30.7098,30.7258,30.7098,30.7258,21293.0
2016-09-23 12:45:00,38.4,38.41,38.37,38.38,28407.0,30.7178,30.7258,30.6938,30.7018,28407.0
2016-09-23 12:50:00,38.38,38.41,38.37,38.41,40073.0,30.7018,30.7258,30.6938,30.7258,40073.0
2016-09-23 12:55:00,38.41,38.41,38.39,38.4,17472.0,30.7258,30.7258,30.7098,30.7178,17472.0
2016-09-23 13:00:00,38.4,38.4,38.38,38.39,44579.0,30.7178,30.7178,30.7018,30.7098,44579.0
2016-09-23 13:05:00,38.39,38.39,38.37,38.38,24280.0,30.7098,30.7098,30.6938,30.7018,24280.0
2016-09-23 13:10:00,38.39,38.39,38.35,38.36,185823.0,30.7098,30.7098,30.6778,30.6858,185823.0
2016-09-23 13:15:00,38.36,38.39,38.36,38.38,188082.0,30.6858,30.7098,30.6858,30.7018,188082.0
2016-09-23 13:20:00,38.38,38.4,38.38,38.39,81763.0,30.7018,30.7178,30.7018,30.7098,81763.0
2016-09-23 13:25:00,38.39,38.41,38.39,38.4,73870.0,30.7098,30.7258,30.7098,30.7178,73870.0
2016-09-23 13:30:00,38.4,38.41,38.39,38.4,37802.0,30.7178,30.7258,30.7098,30.7178,37802.0
2016-09-23 13:35:00,38.4,38.4,38.38,38.39,31660.0,30.7178,30.7178,30.7018,30.7098,31660.0
2016-09-23 13:40:00,38.38,38.39,38.37,38.39,39157.0,30.7018,30.7098,30.6938,30.7098,39157.0
2016-09-23 13:45:00,38.38,38.38,38.34,38.35,281577.0,30.7018,30.7018,30.6698,30.6778,281577.0
2016-09-23 13:50:00,38.35,38.35,38.3,38.31,247056.0,30.6778,30.6778,30.6378,30.6458,247056.0
2016-09-23 13:55:00,38.31,38.34,38.29,38.32,201337.0,30.6458,30.6698,30.6298,30.6538,201337.0
2016-09-23 14:00:00,38.31,38.34,38.3,38.33,64608.0,30.6458,30.6698,30.6378,30.6618,64608.0
2016-09-23 14:05:00,38.33,38.37,38.32,38.35,55108.0,30.6618,30.6938,30.6538,30.6778,55108.0
2016-09-23 14:10:00,38.35,38.37,38.34,38.35,76563.0,30.6778,30.6938,30.6698,30.6778,76563.0
2016-09-23 14:15:00,38.36,38.39,38.34,38.38,60682.0,30.6858,30.7098,30.6698,30.7018,60682.0
2016-09-23 14:20:00,38.38,38.39,38.37,38.39,253912.0,30.7018,30.7098,30.6938,30.7098,253912.0
2016-09-23 14:25:00,38.39,38.42,38.38,38.4,76545.0,30.7098,30.7338,30.7018,30.7178,76545.0
2016-09-23 14:30:00,38.4,38.41,38.39,38.41,50825.0,30.7178,30.7258,30.7098,30.7258,50825.0
2016-09-23 14:35:00,38.4,38.41,38.4,38.4,18798.0,30.7178,30.7258,30.7178,30.7178,18798.0
2016-09-23 14:40:00,38.4,38.4,38.38,38.39,49984.0,30.7178,30.7178,30.7018,30.7098,49984.0
2016-09-23 14:45:00,38.39,38.41,38.38,38.39,101117.0,30.7098,30.7258,30.7018,30.7098,101117.0
2016-09-23 14:50:00,38.39,38.41,38.39,38.41,33452.0,30.7098,30.7258,30.7098,30.7258,33452.0
2016-09-23 14:55:00,38.41,38.42,38.4,38.42,42207.0,30.7258,30.7338,30.7178,30.7338,42207.0
2016-09-23 15:00:00,38.41,38.43,38.41,38.41,20640.0,30.7258,30.7418,30.7258,30.7258,20640.0
2016-09-23 15:05:00,38.41,38.44,38.4,38.41,120352.0,30.7258,30.7498,30.7178,30.7258,120352.0
2016-09-23 15:10:00,38.41,38.41,38.37,38.38,120777.0,30.7258,30.7258,30.6938,30.7018,120777.0
2016-09-23 15:15:00,38.38,38.39,38.36,38.37,45801.0,30.7018,30.7098,30.6858,30.6938,45801.0
2016-09-23 15:20:00,38.36,38.37,38.34,38.36,130443.0,30.6858,30.6938,30.6698,30.6858,130443.0
2016-09-23 15:25:00,38.36,38.4,38.35,38.4,99194.0,30.6858,30.7178,30.6778,30.7178,99194.0
2016-09-23 15:30:00,38.4,38.43,38.4,38.4,125464.0,30.7178,30.7418,30.7178,30.7178,125464.0
2016-09-23 15:35:00,38.41,38.41,38.35,38.39,268460.0,30.7258,30.7258,30.6778,30.7098,268460.0
2016-09-23 15:40:00,38.38,38.39,38.37,38.38,246770.0,30.7018,30.7098,30.6938,30.7018,246770.0
2016-09-23 15:45:00,38.37,38.38,38.36,38.36,382280.0,30.6938,30.7018,30.6858,30.6858,382280.0
2016-09-23 15:50:00,38.37,38.37,38.34,38.35,846380.0,30.6938,30.6938,30.6698,30.6778,846380.0
2016-09-23 15:55:00,38.35,38.36,38.28,38.29,2184885.0,30.6778,30.6858,30.6218,30.6298,2184885.0
2016-09-26 09:30:00,37.74,37.74,37.63,37.64,540955.0,30.1899,30.1899,30.1019,30.1099,540955.0
2016-09-26 09:35:00,37.64,37.67,37.6,37.6,501888.0,30.1099,30.1339,30.0779,30.0779,501888.0
2016-09-26 09:40:00,37.6,37.66,37.59,37.64,246519.0,30.0779,30.1259,30.0699,30.1099,246519.0
2016-09-26 09:45:00,37.64,37.69,37.61,37.67,376413.0,30.1099,30.1499,30.0859,30.1339,376413.0
2016-09-26 09:50:00,37.67,37.68,37.65,37.66,90215.0,30.1339,30.1419,30.1179,30.1259,90215.0
2016-09-26 09:55:00,37.66,37.68,37.64,37.64,108867.0,30.1259,30.1419,30.1099,30.1099,108867.0
2016-09-26 10:00:00,37.64,37.67,37.62,37.66,389929.0,30.1099,30.1339,30.0939,30.1259,389929.0
2016-09-26 10:05:00,37.67,37.73,37.67,37.72,340854.0,30.1339,30.1819,30.1339,30.1739,340854.0
2016-09-26 10:10:00,37.72,37.79,37.71,37.78,303585.0,30.1739,30.2299,30.1659,30.2219,303585.0
2016-09-26 10:15:00,37.78,37.79,37.74,37.75,134546.0,30.2219,30.2299,30.1899,30.1979,134546.0
2016-09-26 10:20:00,37.74,37.75,37.73,37.74,20100.0,30.1899,30.1979,30.1819,30.1899,20100.0
2016-09-26 10:25:00,37.74,37.75,37.71,37.73,74935.0,30.1899,30.1979,30.1659,30.1819,74935.0
2016-09-26 10:30:00,37.73,37.76,37.73,37.76,79207.0,30.1819,30.2059,30.1819,30.2059,79207.0
2016-09-26 10:35:00,37.76,37.81,37.76,37.77,379209.0,30.2059,30.2459,30.2059,30.2139,379209.0
2016-09-26 10:40:00,37.77,37.79,37.76,37.78,229568.0,30.2139,30.2299,30.2059,30.2219,229568.0
2016-09-26 10:45:00,37.79,37.79,37.75,37.77,131112.0,30.2299,30.2299,30.1979,30.2139,131112.0
2016-09-26 10:50:00,37.77,37.78,37.75,37.76,165249.0,30.2139,30.2219,30.1979,30.2059,165249.0
2016-09-26 10:55:00,37.77,37.78,37.74,37.75,132071.0,30.2139,30.2219,30.1899,30.1979,132071.0
2016-09-26 11:00:00,37.75,37.75,37.71,37.72,103697.0,30.1979,30.1979,30.1659,30.1739,103697.0
2016-09-26 11:05:00,37.73,37.76,37.72,37.74,102049.0,30.1819,30.2059,30.1739,30.1899,102049.0
2016-09-26 11:10:00,37.73,37.76,37.72,37.73,193228.0,30.1819,30.2059,30.1739,30.1819,193228.0
2016-09-26 11:15:00,37.73,37.76,37.72,37.75,223805.0,30.1819,30.2059,30.1739,30.1979,223805.0
2016-09-26 11:20:00,37.75,37.76,37.69,37.7,434319.0,30.1979,30.2059,30.1499,30.1579,434319.0
2016-09-26 11:25:00,37.7,37.73,37.7,37.72,252659.0,30.1579,30.1819,30.1579,30.1739,252659.0
2016-09-26 11:30:00,37.71,37.73,37.68,37.7,370939.0,30.1659,30.1819,30.1419,30.1579,370939.0
2016-09-26 11:35:00,37.7,37.75,37.7,37.74,153686.0,30.1579,30.1979,30.1579,30.1899,153686.0
2016-09-26 11:40:00,37.74,37.75,37.73,37.73,45134.0,30.1899,30.1979,30.1819,30.1819,45134.0
2016-09-26 11:45:00,37.73,37.75,37.72,37.73,52536.0,30.1819,30.1979,30.1739,30.1819,52536.0
2016-09-26 11:50:00,37.73,37.73,37.69,37.71,191661.0,30.1819,30.1819,30.1499,30.1659,191661.0
2016-09-26 11:55:00,37.71,37.73,37.69,37.72,161341.0,30.1659,30.1819,30.1499,30.1739,161341.0
2016-09-26 12:00:00,37.71,37.72,37.68,37.68,92121.0,30.1659,30.1739,30.1419,30.1419,92121.0
2016-09-26 12:05:00,37.69,37.71,37.67,37.7,96425.0,30.1499,30.1659,30.1339,30.1579,96425.0
2016-09-26 12:10:00,37.7,37.73,37.69,37.72,39131.0,30.1579,30.1819,30.1499,30.1739,39131.0
2016-09-26 12:15:00,37.73,37.75,37.73,37.73,67751.0,30.1819,30.1979,30.1819,30.1819,67751.0
2016-09-26 12:20:00,37.74,37.75,37.72,37.75,62171.0,30.1899,30.1979,30.1739,30.1979,62171.0
2016-09-26 12:25:00,37.75,37.75,37.71,37.73,89024.0,30.1979,30.1979,30.1659,30.1819,89024.0
2016-09-26 12:30:00,37.73,37.74,37.7,37.73,91589.0,30.1819,30.1899,30.1579,30.1819,91589.0
2016-09-26 12:35:00,37.73,37.74,37.69,37.69,253072.0,30.1819,30.1899,30.1499,30.1499,253072.0
2016-09-26 12:40:00,37.69,37.69,37.67,37.68,173460.0,30.1499,30.1499,30.1339,30.1419,173460.0
2016-09-26 12:45:00,37.68,37.7,37.67,37.68,110290.0,30.1419,30.1579,30.1339,30.1419,110290.0
2016-09-26 12:50:00,37.69,37.7,37.67,37.69,285893.0,30.1499,30.1579,30.1339,30.1499,285893.0
2016-09-26 12:55:00,37.68,37.7,37.67,37.68,36291.0,30.1419,30.1579,30.1339,30.1419,36291.0
2016-09-26 13:00:00,37.67,37.68,37.67,37.67,34931.0,30.1339,30.1419,30.1339,30.1339,34931.0
2016-09-26 13:05:00,37.67,37.68,37.65,37.65,88173.0,30.1339,30.1419,30.1179,30.1179,88173.0
2016-09-26 13:10:00,37.65,37.67,37.64,37.66,80456.0,30.1179,30.1339,30.1099,30.1259,80456.0
2016-09-26 13:15:00,37.66,37.67,37.64,37.65,100280.0,30.1259,30.1339,30.1099,30.1179,100280.0
2016-09-26 13:20:00,37.65,37.66,37.64,37.65,88055.0,30.1179,30.1259,30.1099,30.1179,88055.0
2016-09-26 13:25:00,37.65,37.65,37.61,37.63,160113.0,30.1179,30.1179,30.0859,30.1019,160113.0
2016-09-26 13:30:00,37.62,37.64,37.61,37.64,83079.0,30.0939,30.1099,30.0859,30.1099,83079.0
2016-09-26 13:35:00,37.64,37.64,37.59,37.6,161396.0,30.1099,30.1099,30.0699,30.0779,161396.0
2016-09-26 13:40:00,37.6,37.62,37.58,37.59,82055.0,30.0779,30.0939,30.0619,30.0699,82055.0
2016-09-26 13:45:00,37.59,37.61,37.59,37.6,176794.0,30.0699,30.0859,30.0699,30.0779,176794.0
2016-09-26 13:50:00,37.61,37.63,37.6,37.61,115242.0,30.0859,30.1019,30.0779,30.0859,115242.0
2016-09-26 13:55:00,37.61,37.62,37.59,37.61,63436.0,30.0859,30.0939,30.0699,30.0859,63436.0
2016-09-26 14:00:00,37.6,37.63,37.6,37.61,36206.0,30.0779,30.1019,30.0779,30.0859,36206.0
2016-09-26 14:05:00,37.62,37.63,37.6,37.62,103541.0,30.0939,30.1019,30.0779,30.0939,103541.0
2016-09-26 14:10:00,37.61,37.61,37.59,37.59,151934.0,30.0859,30.0859,30.0699,30.0699,151934.0
2016-09-26 14:15:00,37.59,37.63,37.59,37.62,102656.0,30.0699,30.1019,30.0699,30.0939,102656.0
2016-09-26 14:20:00,37.62,37.64,37.61,37.62,115701.0,30.0939,30.1099,30.0859,30.0939,115701.0
2016-09-26 14:25:00,37.62,37.63,37.59,37.61,147229.0,30.0939,30.1019,30.0699,30.0859,147229.0
2016-09-26 14:30:00,37.61,37.61,37.59,37.59,16802.0,30.0859,30.0859,30.0699,30.0699,16802.0
2016-09-26 14:35:00,37.59,37.59,37.55,37.57,99733.0,30.0699,30.0699,30.0379,30.0539,99733.0
2016-09-26 14:40:00,37.57,37.57,37.54,37.56,42885.0,30.0539,30.0539,30.0299,30.0459,42885.0
2016-09-26 14:45:00,37.55,37.58,37.54,37.58,154920.0,30.0379,30.0619,30.0299,30.0619,154920.0
2016-09-26 14:50:00,37.58,37.58,37.56,37.57,55942.0,30.0619,30.0619,30.0459,30.0539,55942.0
2016-09-26 14:55:00,37.58,37.59,37.56,37.58,88649.0,30.0619,30.0699,30.0459,30.0619,88649.0
2016-09-26 15:00:00,37.57,37.58,37.54,37.55,140124.0,30.0539,30.0619,30.0299,30.0379,140124.0
2016-09-26 15:05:00,37.56,37.6,37.55,37.59,359458.0,30.0459,30.0779,30.0379,30.0699,359458.0
2016-09-26 15:10:00,37.59,37.59,37.57,37.58,186674.0,30.0699,30.0699,30.0539,30.0619,186674.0
2016-09-26 15:15:00,37.58,37.59,37.55,37.55,129084.0,30.0619,30.0699,30.0379,30.0379,129084.0
2016-09-26 15:20:00,37.55,37.56,37.55,37.56,117868.0,30.0379,30.0459,30.0379,30.0459,117868.0
2016-09-26 15:25:00,37.56,37.6,37.55,37.59,142026.0,30.0459,30.0779,30.0379,30.0699,142026.0
2016-09-26 15:30:00,37.59,37.61,37.59,37.59,163719.0,30.0699,30.0859,30.0699,30.0699,163719.0
2016-09-26 15:35:00,37.6,37.6,37.57,37.58,124881.0,30.0779,30.0779,30.0539,30.0619,124881.0
2016-09-26 15:40:00,37.58,37.58,37.56,37.56,295567.0,30.0619,30.0619,30.0459,30.0459,295567.0
2016-09-26 15:45:00,37.56,37.58,37.55,37.58,512773.0,30.0459,30.0619,30.0379,30.0619,512773.0
2016-09-26 15:50:00,37.58,37.59,37.56,37.57,662171.0,30.0619,30.0699,30.0459,30.0539,662171.0
2016-09-26 15:55:00,37.56,37.57,37.52,37.52,2213435.0,30.0459,30.0539,30.0139,30.0139,2213435.0
2016-09-27 09:30:00,37.9,37.92,37.77,37.82,749435.0,30.3179,30.3339,30.2139,30.2539,749435.0
2016-09-27 09:35:00,37.82,37.9,37.81,37.9,465459.0,30.2539,30.3179,30.2459,30.3179,465459.0
2016-09-27 09:40:00,37.89,37.95,37.86,37.87,681571.0,30.3099,30.3579,30.2859,30.2939,681571.0
2016-09-27 09:45:00,37.86,37.91,37.85,37.91,132997.0,30.2859,30.3259,30.2779,30.3259,132997.0
2016-09-27 09:50:00,37.91,37.93,37.88,37.91,663299.0,30.3259,30.3419,30.3019,30.3259,663299.0
2016-09-27 09:55:00,37.91,37.94,37.89,37.91,674310.0,30.3259,30.3499,30.3099,30.3259,674310.0
2016-09-27 10:00:00,37.91,37.98,37.9,37.95,486295.0,30.3259,30.3819,30.3179,30.3579,486295.0
2016-09-27 10:05:00,37.95,37.96,37.92,37.93,593265.0,30.3579,30.3659,30.3339,30.3419,593265.0
2016-09-27 10:10:00,37.93,37.93,37.89,37.9,253479.0,30.3419,30.3419,30.3099,30.3179,253479.0
2016-09-27 10:15:00,37.9,37.93,37.89,37.91,236178.0,30.3179,30.3419,30.3099,30.3259,236178.0
2016-09-27 10:20:00,37.91,37.91,37.87,37.89,496112.0,30.3259,30.3259,30.2939,30.3099,496112.0
2016-09-27 10:25:00,37.89,37.9,37.85,37.87,359015.0,30.3099,30.3179,30.2779,30.2939,359015.0
2016-09-27 10:30:00,37.87,37.87,37.83,37.83,178280.0,30.2939,30.2939,30.2619,30.2619,178280.0
2016-09-27 10:35:00,37.83,37.83,37.8,37.8,240330.0,30.2619,30.2619,30.2379,30.2379,240330.0
2016-09-27 10:40:00,37.8,37.81,37.76,37.8,466095.0,30.2379,30.2459,30.2059,30.2379,466095.0
2016-09-27 10:45:00,37.79,37.83,37.78,37.8,225994.0,30.2299,30.2619,30.2219,30.2379,225994.0
2016-09-27 10:50:00,37.81,37.82,37.79,37.8,130807.0,30.2459,30.2539,30.2299,30.2379,130807.0
2016-09-27 10:55:00,37.8,37.82,37.73,37.75,251178.0,30.2379,30.2539,30.1819,30.1979,251178.0
2016-09-27 11:00:00,37.76,37.79,37.74,37.76,181169.0,30.2059,30.2299,30.1899,30.2059,181169.0
2016-09-27 11:05:00,37.76,37.8,37.75,37.8,172078.0,30.2059,30.2379,30.1979,30.2379,172078.0
2016-09-27 11:10:00,37.79,37.8,37.78,37.79,90980.0,30.2299,30.2379,30.2219,30.2299,90980.0
2016-09-27 11:15:00,37.79,37.81,37.77,37.8,129728.0,30.2299,30.2459,30.2139,30.2379,129728.0
2016-09-27 11:20:00,37.8,37.83,37.79,37.83,183786.0,30.2379,30.2619,30.2299,30.2619,183786.0
2016-09-27 11:25:00,37.83,37.87,37.81,37.86,201533.0,30.2619,30.2939,30.2459,30.2859,201533.0
2016-09-27 11:30:00,37.86,37.9,37.85,37.9,151734.0,30.2859,30.3179,30.2779,30.3179,151734.0
2016-09-27 11:35:00,37.89,37.91,37.87,37.9,189241.0,30.3099,30.3259,30.2939,30.3179,189241.0
2016-09-27 11:40:00,37.91,37.91,37.87,37.88,172525.0,30.3259,30.3259,30.2939,30.3019,172525.0
2016-09-27 11:45:00,37.88,37.89,37.86,37.88,179791.0,30.3019,30.3099,30.2859,30.3019,179791.0
2016-09-27 11:50:00,37.88,37.9,37.87,37.89,129775.0,30.3019,30.3179,30.2939,30.3099,129775.0
2016-09-27 11:55:00,37.89,37.96,37.89,37.94,155025.0,30.3099,30.3659,30.3099,30.3499,155025.0
2016-09-27 12:00:00,37.95,37.96,37.94,37.95,86325.0,30.3579,30.3659,30.3499,30.3579,86325.0
2016-09-27 12:05:00,37.95,37.96,37.93,37.93,31760.0,30.3579,30.3659,30.3419,30.3419,31760.0
2016-09-27 12:10:00,37.93,37.95,37.91,37.91,32184.0,30.3419,30.3579,30.3259,30.3259,32184.0
2016-09-27 12:15:00,37.91,37.95,37.91,37.94,162457.0,30.3259,30.3579,30.3259,30.3499,162457.0
2016-09-27 12:20:00,37.95,38.03,37.94,38.02,183435.0,30.3579,30.4219,30.3499,30.4139,183435.0
2016-09-27 12:25:00,38.02,38.03,37.97,37.98,159935.0,30.4139,30.4219,30.3739,30.3819,159935.0
2016-09-27 12:30:00,37.98,38.0,37.96,37.97,77564.0,30.3819,30.3979,30.3659,30.3739,77564.0
2016-09-27 12:35:00,37.97,37.97,37.92,37.94,214554.0,30.3739,30.3739,30.3339,30.3499,214554.0
2016-09-27 12:40:00,37.94,37.94,37.92,37.94,102598.0,30.3499,30.3499,30.3339,30.3499,102598.0
2016-09-27 12:45:00,37.94,37.94,37.9,37.91,176006.0,30.3499,30.3499,30.3179,30.3259,176006.0
2016-09-27 12:50:00,37.91,37.91,37.9,37.91,284207.0,30.3259,30.3259,30.3179,30.3259,284207.0
2016-09-27 12:55:00,37.91,37.95,37.9,37.94,150191.0,30.3259,30.3579,30.3179,30.3499,150191.0
2016-09-27 13:00:00,37.94,37.96,37.93,37.94,110871.0,30.3499,30.3659,30.3419,30.3499,110871.0
2016-09-27 13:05:00,37.94,37.94,37.91,37.92,66217.0,30.3499,30.3499,30.3259,30.3339,66217.0
2016-09-27 13:10:00,37.92,37.93,37.89,37.89,37609.0,30.3339,30.3419,30.3099,30.3099,37609.0
2016-09-27 13:15:00,37.89,37.92,37.89,37.91,58422.0,30.3099,30.3339,30.3099,30.3259,58422.0
2016-09-27 13:20:00,37.91,37.93,37.91,37.93,37302.0,30.3259,30.3419,30.3259,30.3419,37302.0
2016-09-27 13:25:00,37.93,37.95,37.92,37.94,42778.0,30.3419,30.3579,30.3339,30.3499,42778.0
2016-09-27 13:30:00,37.94,37.99,37.94,37.98,423798.0,30.3499,30.3899,30.3499,30.3819,423798.0
2016-09-27 13:35:00,37.98,37.98,37.94,37.96,49317.0,30.3819,30.3819,30.3499,30.3659,49317.0
2016-09-27 13:40:00,37.96,37.96,37.93,37.96,41892.0,30.3659,30.3659,30.3419,30.3659,41892.0
2016-09-27 13:45:00,37.96,37.97,37.94,37.94,23953.0,30.3659,30.3739,30.3499,30.3499,23953.0
2016-09-27 13:50:00,37.95,37.98,37.94,37.96,34884.0,30.3579,30.3819,30.3499,30.3659,34884.0
2016-09-27 13:55:00,37.96,37.96,37.91,37.94,62391.0,30.3659,30.3659,30.3259,30.3499,62391.0
2016-09-27 14:00:00,37.94,37.96,37.93,37.94,39861.0,30.3499,30.3659,30.3419,30.3499,39861.0
2016-09-27 14:05:00,37.94,37.94,37.9,37.91,58111.0,30.3499,30.3499,30.3179,30.3259,58111.0
2016-09-27 14:10:00,37.91,37.99,37.91,37.98,360490.0,30.3259,30.3899,30.3259,30.3819,360490.0
2016-09-27 14:15:00,37.97,38.0,37.96,38.0,49006.0,30.3739,30.3979,30.3659,30.3979,49006.0
2016-09-27 14:20:00,38.0,38.0,37.98,37.99,60175.0,30.3979,30.3979,30.3819,30.3899,60175.0
2016-09-27 14:25:00,37.98,38.01,37.98,37.98,61021.0,30.3819,30.4059,30.3819,30.3819,61021.0
2016-09-27 14:30:00,37.98,38.01,37.98,37.98,141599.0,30.3819,30.4059,30.3819,30.3819,141599.0
2016-09-27 14:35:00,37.99,38.0,37.98,37.98,54367.0,30.3899,30.3979,30.3819,30.3819,54367.0
2016-09-27 14:40:00,37.98,37.99,37.96,37.97,18920.0,30.3819,30.3899,30.3659,30.3739,18920.0
2016-09-27 14:45:00,37.96,37.98,37.94,37.95,38068.0,30.3659,30.3819,30.3499,30.3579,38068.0
2016-09-27 14:50:00,37.95,37.99,37.94,37.98,59674.0,30.3579,30.3899,30.3499,30.3819,59674.0
2016-09-27 14:55:00,37.98,37.98,37.95,37.95,108267.0,30.3819,30.3819,30.3579,30.3579,108267.0
2016-09-27 15:00:00,37.95,37.97,37.94,37.97,79650.0,30.3579,30.3739,30.3499,30.3739,79650.0
2016-09-27 15:05:00,37.97,37.97,37.95,37.96,48034.0,30.3739,30.3739,30.3579,30.3659,48034.0
2016-09-27 15:10:00,37.96,37.96,37.92,37.93,58218.0,30.3659,30.3659,30.3339,30.3419,58218.0
2016-09-27 15:15:00,37.93,37.94,37.92,37.94,29186.0,30.3419,30.3499,30.3339,30.3499,29186.0
2016-09-27 15:20:00,37.94,37.94,37.91,37.92,75469.0,30.3499,30.3499,30.3259,30.3339,75469.0
2016-09-27 15:25:00,37.92,37.94,37.91,37.94,102442.0,30.3339,30.3499,30.3259,30.3499,102442.0
2016-09-27 15:30:00,37.94,37.94,37.91,37.93,107672.0,30.3499,30.3499,30.3259,30.3419,107672.0
2016-09-27 15:35:00,37.93,37.94,37.9,37.94,154746.0,30.3419,30.3499,30.3179,30.3499,154746.0
2016-09-27 15:40:00,37.93,37.97,37.93,37.97,105978.0,30.3419,30.3739,30.3419,30.3739,105978.0
2016-09-27 15:45:00,37.97,37.97,37.91,37.91,186856.0,30.3739,30.3739,30.3259,30.3259,186856.0
2016-09-27 15:50:00,37.91,37.94,37.91,37.94,484679.0,30.3259,30.3499,30.3259,30.3499,484679.0
2016-09-27 15:55:00,37.94,38.0,37.93,38.0,1242973.0,30.3499,30.3979,30.3419,30.3979,1242973.0
2016-09-28 09:30:00,38.16,38.21,38.14,38.2,886118.0,30.5258,30.5658,30.5098,30.5578,886118.0
2016-09-28 09:35:00,38.2,38.2,38.15,38.17,542878.0,30.5578,30.5578,30.5178,30.5338,542878.0
2016-09-28 09:40:00,38.17,38.17,38.12,38.15,219978.0,30.5338,30.5338,30.4938,30.5178,219978.0
2016-09-28 09:45:00,38.15,38.17,38.13,38.14,110611.0,30.5178,30.5338,30.5018,30.5098,110611.0
2016-09-28 09:50:00,38.15,38.15,38.1,38.12,130665.0,30.5178,30.5178,30.4778,30.4938,130665.0
2016-09-28 09:55:00,38.12,38.13,38.08,38.11,84761.0,30.4938,30.5018,30.4619,30.4858,84761.0
2016-09-28 10:00:00,38.11,38.15,38.1,38.11,185316.0,30.4858,30.5178,30.4778,30.4858,185316.0
2016-09-28 10:05:00,38.11,38.12,38.05,38.07,253805.0,30.4858,30.4938,30.4379,30.4539,253805.0
2016-09-28 10:10:00,38.07,38.08,37.99,38.01,795659.0,30.4539,30.4619,30.3899,30.4059,795659.0
2016-09-28 10:15:00,38.02,38.06,38.01,38.03,96092.0,30.4139,30.4459,30.4059,30.4219,96092.0
2016-09-28 10:20:00,38.03,38.05,38.0,38.01,415659.0,30.4219,30.4379,30.3979,30.4059,415659.0
2016-09-28 10:25:00,38.01,38.02,38.0,38.01,475300.0,30.4059,30.4139,30.3979,30.4059,475300.0
2016-09-28 10:30:00,38.02,38.05,37.97,37.99,189453.0,30.4139,30.4379,30.3739,30.3899,189453.0
2016-09-28 10:35:00,37.98,38.0,37.95,37.96,207993.0,30.3819,30.3979,30.3579,30.3659,207993.0
2016-09-28 10:40:00,37.96,38.0,37.95,37.98,75241.0,30.3659,30.3979,30.3579,30.3819,75241.0
2016-09-28 10:45:00,37.97,37.98,37.9,37.91,271212.0,30.3739,30.3819,30.3179,30.3259,271212.0
2016-09-28 10:50:00,37.91,37.94,37.88,37.92,292703.0,30.3259,30.3499,30.3019,30.3339,292703.0
2016-09-28 10:55:00,37.91,37.96,37.87,37.88,208273.0,30.3259,30.3659,30.2939,30.3019,208273.0
2016-09-28 11:00:00,37.88,37.88,37.79,37.79,261648.0,30.3019,30.3019,30.2299,30.2299,261648.0
2016-09-28 11:05:00,37.79,37.83,37.77,37.83,217505.0,30.2299,30.2619,30.2139,30.2619,217505.0
2016-09-28 11:10:00,37.83,37.89,37.81,37.85,148610.0,30.2619,30.3099,30.2459,30.2779,148610.0
2016-09-28 11:15:00,37.85,37.9,37.83,37.9,135487.0,30.2779,30.3179,30.2619,30.3179,135487.0
2016-09-28 11:20:00,37.9,37.93,37.89,37.91,95772.0,30.3179,30.3419,30.3099,30.3259,95772.0
2016-09-28 11:25:00,37.9,37.93,37.87,37.93,141137.0,30.3179,30.3419,30.2939,30.3419,141137.0
2016-09-28 11:30:00,37.93,37.94,37.88,37.91,103795.0,30.3419,30.3499,30.3019,30.3259,103795.0
2016-09-28 11:35:00,37.9,37.95,37.89,37.95,180599.0,30.3179,30.3579,30.3099,30.3579,180599.0
2016-09-28 11:40:00,37.95,37.96,37.93,37.94,68288.0,30.3579,30.3659,30.3419,30.3499,68288.0
2016-09-28 11:45:00,37.94,37.98,37.93,37.96,57569.0,30.3499,30.3819,30.3419,30.3659,57569.0
2016-09-28 11:50:00,37.96,37.99,37.95,37.99,50946.0,30.3659,30.3899,30.3579,30.3899,50946.0
2016-09-28 11:55:00,38.0,38.01,37.97,37.98,43537.0,30.3979,30.4059,30.3739,30.3819,43537.0
2016-09-28 12:00:00,37.99,37.99,37.93,37.95,84461.0,30.3899,30.3899,30.3419,30.3579,84461.0
2016-09-28 12:05:00,37.94,37.95,37.93,37.95,37439.0,30.3499,30.3579,30.3419,30.3579,37439.0
2016-09-28 12:10:00,37.94,38.01,37.93,38.01,109733.0,30.3499,30.4059,30.3419,30.4059,109733.0
2016-09-28 12:15:00,38.01,38.02,37.96,37.96,74355.0,30.4059,30.4139,30.3659,30.3659,74355.0
2016-09-28 12:20:00,37.97,37.98,37.96,37.98,56622.0,30.3739,30.3819,30.3659,30.3819,56622.0
2016-09-28 12:25:00,37.98,37.99,37.96,37.97,55394.0,30.3819,30.3899,30.3659,30.3739,55394.0
2016-09-28 12:30:00,37.98,37.99,37.94,37.95,22535.0,30.3819,30.3899,30.3499,30.3579,22535.0
2016-09-28 12:35:00,37.94,37.96,37.93,37.96,91343.0,30.3499,30.3659,30.3419,30.3659,91343.0
2016-09-28 12:40:00,37.95,38.0,37.95,37.99,23753.0,30.3579,30.3979,30.3579,30.3899,23753.0
2016-09-28 12:45:00,37.99,38.0,37.97,37.97,123961.0,30.3899,30.3979,30.3739,30.3739,123961.0
2016-09-28 12:50:00,37.98,37.99,37.96,37.99,42249.0,30.3819,30.3899,30.3659,30.3899,42249.0
2016-09-28 12:55:00,37.99,38.0,37.96,37.96,21138.0,30.3899,30.3979,30.3659,30.3659,21138.0
2016-09-28 13:00:00,37.96,37.96,37.94,37.95,59792.0,30.3659,30.3659,30.3499,30.3579,59792.0
2016-09-28 13:05:00,37.96,37.97,37.95,37.95,28602.0,30.3659,30.3739,30.3579,30.3579,28602.0
2016-09-28 13:10:00,37.95,37.98,37.94,37.95,51742.0,30.3579,30.3819,30.3499,30.3579,51742.0
2016-09-28 13:15:00,37.95,37.98,37.94,37.96,46347.0,30.3579,30.3819,30.3499,30.3659,46347.0
2016-09-28 13:20:00,37.97,38.0,37.97,37.98,230207.0,30.3739,30.3979,30.3739,30.3819,230207.0
2016-09-28 13:25:00,37.99,38.02,37.99,38.02,29908.0,30.3899,30.4139,30.3899,30.4139,29908.0
2016-09-28 13:30:00,38.02,38.05,38.01,38.04,87411.0,30.4139,30.4379,30.4059,30.4299,87411.0
2016-09-28 13:35:00,38.04,38.06,38.03,38.05,47189.0,30.4299,30.4459,30.4219,30.4379,47189.0
2016-09-28 13:40:00,38.05,38.06,38.04,38.05,59143.0,30.4379,30.4459,30.4299,30.4379,59143.0
2016-09-28 13:45:00,38.06,38.07,38.04,38.05,89356.0,30.4459,30.4539,30.4299,30.4379,89356.0
2016-09-28 13:50:00,38.05,38.07,38.04,38.05,30830.0,30.4379,30.4539,30.4299,30.4379,30830.0
2016-09-28 13:55:00,38.05,38.05,38.03,38.04,33996.0,30.4379,30.4379,30.4219,30.4299,33996.0
2016-09-28 14:00:00,38.04,38.05,38.02,38.04,74774.0,30.4299,30.4379,30.4139,30.4299,74774.0
2016-09-28 14:05:00,38.04,38.06,38.02,38.05,72102.0,30.4299,30.4459,30.4139,30.4379,72102.0
2016-09-28 14:10:00,38.05,38.18,38.05,38.16,246667.0,30.4379,30.5418,30.4379,30.5258,246667.0
2016-09-28 14:15:00,38.16,38.23,38.16,38.22,532959.0,30.5258,30.5818,30.5258,30.5738,532959.0
2016-09-28 14:20:00,38.22,38.26,38.2,38.25,324059.0,30.5738,30.6058,30.5578,30.5978,324059.0
2016-09-28 14:25:00,38.24,38.32,38.23,38.29,298378.0,30.5898,30.6538,30.5818,30.6298,298378.0
2016-09-28 14:30:00,38.29,38.31,38.27,38.28,167783.0,30.6298,30.6458,30.6138,30.6218,167783.0
2016-09-28 14:35:00,38.28,38.31,38.26,38.28,263172.0,30.6218,30.6458,30.6058,30.6218,263172.0
2016-09-28 14:40:00,38.28,38.29,38.24,38.27,323846.0,30.6218,30.6298,30.5898,30.6138,323846.0
2016-09-28 14:45:00,38.26,38.34,38.26,38.32,206852.0,30.6058,30.6698,30.6058,30.6538,206852.0
2016-09-28 14:50:00,38.32,38.34,38.31,38.33,138104.0,30.6538,30.6698,30.6458,30.6618,138104.0
2016-09-28 14:55:00,38.33,38.33,38.27,38.3,160262.0,30.6618,30.6618,30.6138,30.6378,160262.0
2016-09-28 15:00:00,38.3,38.31,38.27,38.29,68422.0,30.6378,30.6458,30.6138,30.6298,68422.0
2016-09-28 15:05:00,38.28,38.29,38.24,38.25,128214.0,30.6218,30.6298,30.5898,30.5978,128214.0
2016-09-28 15:10:00,38.25,38.25,38.22,38.24,94760.0,30.5978,30.5978,30.5738,30.5898,94760.0
2016-09-28 15:15:00,38.23,38.26,38.23,38.23,67508.0,30.5818,30.6058,30.5818,30.5818,67508.0
2016-09-28 15:20:00,38.23,38.28,38.23,38.26,105781.0,30.5818,30.6218,30.5818,30.6058,105781.0
2016-09-28 15:25:00,38.26,38.28,38.22,38.23,151931.0,30.6058,30.6218,30.5738,30.5818,151931.0
2016-09-28 15:30:00,38.23,38.24,38.21,38.22,135188.0,30.5818,30.5898,30.5658,30.5738,135188.0
2016-09-28 15:35:00,38.23,38.26,38.22,38.26,132822.0,30.5818,30.6058,30.5738,30.6058,132822.0
2016-09-28 15:40:00,38.26,38.3,38.24,38.29,298478.0,30.6058,30.6378,30.5898,30.6298,298478.0
2016-09-28 15:45:00,38.29,38.32,38.28,38.3,452636.0,30.6298,30.6538,30.6218,30.6378,452636.0
2016-09-28 15:50:00,38.3,38.31,38.29,38.3,451080.0,30.6378,30.6458,30.6298,30.6378,451080.0
2016-09-28 15:55:00,38.3,38.32,38.29,38.32,1705434.0,30.6378,30.6538,30.6298,30.6538,1705434.0
2016-09-29 09:30:00,38.27,38.36,38.27,38.3,572488.0,30.6138,30.6858,30.6138,30.6378,572488.0
2016-09-29 09:35:00,38.3,38.36,38.3,38.3,154213.0,30.6378,30.6858,30.6378,30.6378,154213.0
2016-09-29 09:40:00,38.3,38.33,38.28,38.32,622166.0,30.6378,30.6618,30.6218,30.6538,622166.0
2016-09-29 09:45:00,38.32,38.36,38.32,38.32,294653.0,30.6538,30.6858,30.6538,30.6538,294653.0
2016-09-29 09:50:00,38.32,38.37,38.32,38.37,247765.0,30.6538,30.6938,30.6538,30.6938,247765.0
2016-09-29 09:55:00,38.36,38.39,38.36,38.39,215302.0,30.6858,30.7098,30.6858,30.7098,215302.0
2016-09-29 10:00:00,38.39,38.43,38.38,38.42,227111.0,30.7098,30.7418,30.7018,30.7338,227111.0
2016-09-29 10:05:00,38.43,38.43,38.33,38.36,525873.0,30.7418,30.7418,30.6618,30.6858,525873.0
2016-09-29 10:10:00,38.36,38.37,38.33,38.33,280746.0,30.6858,30.6938,30.6618,30.6618,280746.0
2016-09-29 10:15:00,38.34,38.4,38.32,38.39,237793.0,30.6698,30.7178,30.6538,30.7098,237793.0
2016-09-29 10:20:00,38.39,38.42,38.37,38.41,452594.0,30.7098,30.7338,30.6938,30.7258,452594.0
2016-09-29 10:25:00,38.41,38.43,38.36,38.37,503582.0,30.7258,30.7418,30.6858,30.6938,503582.0
2016-09-29 10:30:00,38.37,38.39,38.35,38.36,186817.0,30.6938,30.7098,30.6778,30.6858,186817.0
2016-09-29 10:35:00,38.36,38.36,38.34,38.35,148533.0,30.6858,30.6858,30.6698,30.6778,148533.0
2016-09-29 10:40:00,38.36,38.37,38.33,38.33,282767.0,30.6858,30.6938,30.6618,30.6618,282767.0
2016-09-29 10:45:00,38.33,38.35,38.32,38.34,387933.0,30.6618,30.6778,30.6538,30.6698,387933.0
2016-09-29 10:50:00,38.34,38.35,38.32,38.33,104855.0,30.6698,30.6778,30.6538,30.6618,104855.0
2016-09-29 10:55:00,38.33,38.36,38.31,38.32,219179.0,30.6618,30.6858,30.6458,30.6538,219179.0
2016-09-29 11:00:00,38.32,38.33,38.29,38.32,88910.0,30.6538,30.6618,30.6298,30.6538,88910.0
2016-09-29 11:05:00,38.32,38.33,38.29,38.3,179016.0,30.6538,30.6618,30.6298,30.6378,179016.0
2016-09-29 11:10:00,38.3,38.31,38.25,38.27,303388.0,30.6378,30.6458,30.5978,30.6138,303388.0
2016-09-29 11:15:00,38.27,38.27,38.22,38.25,211082.0,30.6138,30.6138,30.5738,30.5978,211082.0
2016-09-29 11:20:00,38.25,38.27,38.24,38.25,244908.0,30.5978,30.6138,30.5898,30.5978,244908.0
2016-09-29 11:25:00,38.25,38.28,38.24,38.27,278953.0,30.5978,30.6218,30.5898,30.6138,278953.0
2016-09-29 11:30:00,38.27,38.28,38.25,38.27,149304.0,30.6138,30.6218,30.5978,30.6138,149304.0
2016-09-29 11:35:00,38.27,38.3,38.26,38.27,106502.0,30.6138,30.6378,30.6058,30.6138,106502.0
2016-09-29 11:40:00,38.27,38.3,38.27,38.3,22345.0,30.6138,30.6378,30.6138,30.6378,22345.0
2016-09-29 11:45:00,38.29,38.29,38.23,38.25,181436.0,30.6298,30.6298,30.5818,30.5978,181436.0
2016-09-29 11:50:00,38.25,38.26,38.23,38.25,78580.0,30.5978,30.6058,30.5818,30.5978,78580.0
2016-09-29 11:55:00,38.25,38.27,38.24,38.26,198377.0,30.5978,30.6138,30.5898,30.6058,198377.0
2016-09-29 12:00:00,38.25,38.28,38.23,38.28,118851.0,30.5978,30.6218,30.5818,30.6218,118851.0
2016-09-29 12:05:00,38.27,38.32,38.26,38.31,181991.0,30.6138,30.6538,30.6058,30.6458,181991.0
2016-09-29 12:10:00,38.31,38.32,38.29,38.32,85263.0,30.6458,30.6538,30.6298,30.6538,85263.0
2016-09-29 12:15:00,38.32,38.33,38.3,38.32,92216.0,30.6538,30.6618,30.6378,30.6538,92216.0
2016-09-29 12:20:00,38.31,38.34,38.31,38.33,114843.0,30.6458,30.6698,30.6458,30.6618,114843.0
2016-09-29 12:25:00,38.33,38.35,38.3,38.31,34626.0,30.6618,30.6778,30.6378,30.6458,34626.0
2016-09-29 12:30:00,38.3,38.31,38.27,38.28,59612.0,30.6378,30.6458,30.6138,30.6218,59612.0
2016-09-29 12:35:00,38.27,38.27,38.22,38.22,81191.0,30.6138,30.6138,30.5738,30.5738,81191.0
2016-09-29 12:40:00,38.22,38.23,38.16,38.17,106282.0,30.5738,30.5818,30.5258,30.5338,106282.0
2016-09-29 12:45:00,38.17,38.17,38.01,38.01,1528766.0,30.5338,30.5338,30.4059,30.4059,1528766.0
2016-09-29 12:50:00,38.01,38.02,37.9,37.98,916118.0,30.4059,30.4139,30.3179,30.3819,916118.0
2016-09-29 12:55:00,37.98,38.01,37.96,37.99,354953.0,30.3819,30.4059,30.3659,30.3899,354953.0
2016-09-29 13:00:00,37.99,38.0,37.85,37.92,333666.0,30.3899,30.3979,30.2779,30.3339,333666.0
2016-09-29 13:05:00,37.91,37.96,37.89,37.95,241416.0,30.3259,30.3659,30.3099,30.3579,241416.0
2016-09-29 13:10:00,37.96,38.03,37.91,37.92,260919.0,30.3659,30.4219,30.3259,30.3339,260919.0
2016-09-29 13:15:00,37.92,37.96,37.9,37.94,220515.0,30.3339,30.3659,30.3179,30.3499,220515.0
2016-09-29 13:20:00,37.93,37.98,37.9,37.97,339631.0,30.3419,30.3819,30.3179,30.3739,339631.0
2016-09-29 13:25:00,37.97,37.97,37.92,37.93,360351.0,30.3739,30.3739,30.3339,30.3419,360351.0
2016-09-29 13:30:00,37.93,38.0,37.91,37.98,352862.0,30.3419,30.3979,30.3259,30.3819,352862.0
2016-09-29 13:35:00,37.98,38.0,37.97,37.98,77403.0,30.3819,30.3979,30.3739,30.3819,77403.0
2016-09-29 13:40:00,37.97,37.97,37.92,37.95,95174.0,30.3739,30.3739,30.3339,30.3579,95174.0
2016-09-29 13:45:00,37.95,37.96,37.88,37.91,163894.0,30.3579,30.3659,30.3019,30.3259,163894.0
2016-09-29 13:50:00,37.91,37.92,37.82,37.84,181426.0,30.3259,30.3339,30.2539,30.2699,181426.0
2016-09-29 13:55:00,37.84,37.84,37.77,37.83,417523.0,30.2699,30.2699,30.2139,30.2619,417523.0
2016-09-29 14:00:00,37.83,37.85,37.78,37.84,177643.0,30.2619,30.2779,30.2219,30.2699,177643.0
2016-09-29 14:05:00,37.85,37.9,37.85,37.89,40077.0,30.2779,30.3179,30.2779,30.3099,40077.0
2016-09-29 14:10:00,37.89,37.91,37.87,37.9,185542.0,30.3099,30.3259,30.2939,30.3179,185542.0
2016-09-29 14:15:00,37.91,37.97,37.91,37.97,230437.0,30.3259,30.3739,30.3259,30.3739,230437.0
2016-09-29 14:20:00,37.97,38.03,37.97,38.02,152240.0,30.3739,30.4219,30.3739,30.4139,152240.0
2016-09-29 14:25:00,38.03,38.09,37.99,38.07,236875.0,30.4219,30.4699,30.3899,30.4539,236875.0
2016-09-29 14:30:00,38.07,38.09,38.05,38.08,183960.0,30.4539,30.4699,30.4379,30.4619,183960.0
2016-09-29 14:35:00,38.09,38.13,38.07,38.1,194897.0,30.4699,30.5018,30.4539,30.4778,194897.0
2016-09-29 14:40:00,38.1,38.11,38.04,38.05,126646.0,30.4778,30.4858,30.4299,30.4379,126646.0
2016-09-29 14:45:00,38.05,38.09,38.02,38.09,216709.0,30.4379,30.4699,30.4139,30.4699,216709.0
2016-09-29 14:50:00,38.09,38.11,38.05,38.06,124317.0,30.4699,30.4858,30.4379,30.4459,124317.0
2016-09-29 14:55:00,38.05,38.08,38.01,38.03,102173.0,30.4379,30.4619,30.4059,30.4219,102173.0
2016-09-29 15:00:00,38.03,38.04,37.99,38.01,155072.0,30.4219,30.4299,30.3899,30.4059,155072.0
2016-09-29 15:05:00,38.01,38.06,38.0,38.05,170227.0,30.4059,30.4459,30.3979,30.4379,170227.0
2016-09-29 15:10:00,38.04,38.07,38.01,38.05,83291.0,30.4299,30.4539,30.4059,30.4379,83291.0
2016-09-29 15:15:00,38.06,38.06,38.01,38.02,98831.0,30.4459,30.4459,30.4059,30.4139,98831.0
2016-09-29 15:20:00,38.03,38.04,38.0,38.0,112690.0,30.4219,30.4299,30.3979,30.3979,112690.0
2016-09-29 15:25:00,38.01,38.04,37.94,38.04,312622.0,30.4059,30.4299,30.3499,30.4299,312622.0
2016-09-29 15:30:00,38.03,38.07,38.0,38.04,322901.0,30.4219,30.4539,30.3979,30.4299,322901.0
2016-09-29 15:35:00,38.04,38.06,38.02,38.05,198350.0,30.4299,30.4459,30.4139,30.4379,198350.0
2016-09-29 15:40:00,38.05,38.07,37.99,38.04,259992.0,30.4379,30.4539,30.3899,30.4299,259992.0
2016-09-29 15:45:00,38.04,38.04,37.97,37.99,277633.0,30.4299,30.4299,30.3739,30.3899,277633.0
2016-09-29 15:50:00,37.99,38.0,37.95,37.98,377179.0,30.3899,30.3979,30.3579,30.3819,377179.0
2016-09-29 15:55:00,37.98,37.98,37.92,37.94,908406.0,30.3819,30.3819,30.3339,30.3499,908406.0
2016-09-30 09:30:00,37.82,37.91,37.82,37.88,454372.0,30.2539,30.3259,30.2539,30.3019,454372.0
2016-09-30 09:35:00,37.87,37.88,37.78,37.79,591896.0,30.2939,30.3019,30.2219,30.2299,591896.0
2016-09-30 09:40:00,37.79,37.83,37.77,37.81,269371.0,30.2299,30.2619,30.2139,30.2459,269371.0
2016-09-30 09:45:00,37.81,37.84,37.77,37.8,123386.0,30.2459,30.2699,30.2139,30.2379,123386.0
2016-09-30 09:50:00,37.8,37.84,37.75,37.77,332134.0,30.2379,30.2699,30.1979,30.2139,332134.0
2016-09-30 09:55:00,37.77,37.8,37.75,37.77,148749.0,30.2139,30.2379,30.1979,30.2139,148749.0
2016-09-30 10:00:00,37.78,37.85,37.78,37.84,558828.0,30.2219,30.2779,30.2219,30.2699,558828.0
2016-09-30 10:05:00,37.85,37.85,37.81,37.85,246592.0,30.2779,30.2779,30.2459,30.2779,246592.0
2016-09-30 10:10:00,37.85,37.89,37.84,37.89,163732.0,30.2779,30.3099,30.2699,30.3099,163732.0
2016-09-30 10:15:00,37.89,37.89,37.81,37.81,323754.0,30.3099,30.3099,30.2459,30.2459,323754.0
2016-09-30 10:20:00,37.81,37.83,37.76,37.8,165085.0,30.2459,30.2619,30.2059,30.2379,165085.0
2016-09-30 10:25:00,37.8,37.85,37.79,37.84,195895.0,30.2379,30.2779,30.2299,30.2699,195895.0
2016-09-30 10:30:00,37.84,37.89,37.84,37.86,251252.0,30.2699,30.3099,30.2699,30.2859,251252.0
2016-09-30 10:35:00,37.86,37.87,37.82,37.84,136429.0,30.2859,30.2939,30.2539,30.2699,136429.0
2016-09-30 10:40:00,37.83,37.86,37.83,37.86,203689.0,30.2619,30.2859,30.2619,30.2859,203689.0
2016-09-30 10:45:00,37.86,37.87,37.82,37.83,94882.0,30.2859,30.2939,30.2539,30.2619,94882.0
2016-09-30 10:50:00,37.84,37.86,37.82,37.84,50096.0,30.2699,30.2859,30.2539,30.2699,50096.0
2016-09-30 10:55:00,37.83,37.86,37.82,37.86,143082.0,30.2619,30.2859,30.2539,30.2859,143082.0
2016-09-30 11:00:00,37.85,37.91,37.85,37.91,120426.0,30.2779,30.3259,30.2779,30.3259,120426.0
2016-09-30 11:05:00,37.91,37.92,37.87,37.89,140972.0,30.3259,30.3339,30.2939,30.3099,140972.0
2016-09-30 11:10:00,37.9,38.0,37.89,37.99,340927.0,30.3179,30.3979,30.3099,30.3899,340927.0
2016-09-30 11:15:00,37.99,38.0,37.94,37.99,208322.0,30.3899,30.3979,30.3499,30.3899,208322.0
2016-09-30 11:20:00,37.99,38.03,37.98,38.02,165219.0,30.3899,30.4219,30.3819,30.4139,165219.0
2016-09-30 11:25:00,38.01,38.05,38.01,38.04,486861.0,30.4059,30.4379,30.4059,30.4299,486861.0
2016-09-30 11:30:00,38.04,38.05,38.02,38.02,127551.0,30.4299,30.4379,30.4139,30.4139,127551.0
2016-09-30 11:35:00,38.03,38.06,38.03,38.03,197554.0,30.4219,30.4459,30.4219,30.4219,197554.0
2016-09-30 11:40:00,38.03,38.04,38.01,38.02,204993.0,30.4219,30.4299,30.4059,30.4139,204993.0
2016-09-30 11:45:00,38.02,38.03,37.99,38.02,79242.0,30.4139,30.4219,30.3899,30.4139,79242.0
2016-09-30 11:50:00,38.02,38.02,38.0,38.02,114063.0,30.4139,30.4139,30.3979,30.4139,114063.0
2016-09-30 11:55:00,38.01,38.02,37.99,38.02,224962.0,30.4059,30.4139,30.3899,30.4139,224962.0
2016-09-30 12:00:00,38.01,38.02,38.0,38.02,85438.0,30.4059,30.4139,30.3979,30.4139,85438.0
2016-09-30 12:05:00,38.02,38.04,38.02,38.03,50613.0,30.4139,30.4299,30.4139,30.4219,50613.0
2016-09-30 12:10:00,38.04,38.05,38.03,38.05,105788.0,30.4299,30.4379,30.4219,30.4379,105788.0
2016-09-30 12:15:00,38.05,38.06,38.04,38.05,59047.0,30.4379,30.4459,30.4299,30.4379,59047.0
2016-09-30 12:20:00,38.05,38.05,38.04,38.05,132644.0,30.4379,30.4379,30.4299,30.4379,132644.0
2016-09-30 12:25:00,38.05,38.08,38.05,38.08,129927.0,30.4379,30.4619,30.4379,30.4619,129927.0
2016-09-30 12:30:00,38.08,38.09,38.07,38.09,130547.0,30.4619,30.4699,30.4539,30.4699,130547.0
2016-09-30 12:35:00,38.09,38.12,38.08,38.12,184963.0,30.4699,30.4938,30.4619,30.4938,184963.0
2016-09-30 12:40:00,38.12,38.13,38.08,38.1,325711.0,30.4938,30.5018,30.4619,30.4778,325711.0
2016-09-30 12:45:00,38.1,38.1,38.07,38.08,42926.0,30.4778,30.4778,30.4539,30.4619,42926.0
2016-09-30 12:50:00,38.08,38.09,38.05,38.05,54432.0,30.4619,30.4699,30.4379,30.4379,54432.0
2016-09-30 12:55:00,38.06,38.07,38.04,38.05,56729.0,30.4459,30.4539,30.4299,30.4379,56729.0
2016-09-30 13:00:00,38.05,38.11,38.04,38.1,276205.0,30.4379,30.4858,30.4299,30.4778,276205.0
2016-09-30 13:05:00,38.1,38.12,38.1,38.1,106376.0,30.4778,30.4938,30.4778,30.4778,106376.0
2016-09-30 13:10:00,38.1,38.12,38.09,38.1,111457.0,30.4778,30.4938,30.4699,30.4778,111457.0
2016-09-30 13:15:00,38.1,38.1,38.05,38.06,155155.0,30.4778,30.4778,30.4379,30.4459,155155.0
2016-09-30 13:20:00,38.06,38.06,38.03,38.05,143434.0,30.4459,30.4459,30.4219,30.4379,143434.0
2016-09-30 13:25:00,38.06,38.06,38.02,38.04,212009.0,30.4459,30.4459,30.4139,30.4299,212009.0
2016-09-30 13:30:00,38.05,38.07,38.04,38.07,111900.0,30.4379,30.4539,30.4299,30.4539,111900.0
2016-09-30 13:35:00,38.06,38.07,38.03,38.05,202695.0,30.4459,30.4539,30.4219,30.4379,202695.0
2016-09-30 13:40:00,38.05,38.07,38.03,38.07,106435.0,30.4379,30.4539,30.4219,30.4539,106435.0
2016-09-30 13:45:00,38.06,38.08,38.06,38.08,78164.0,30.4459,30.4619,30.4459,30.4619,78164.0
2016-09-30 13:50:00,38.08,38.09,38.06,38.09,214251.0,30.4619,30.4699,30.4459,30.4699,214251.0
2016-09-30 13:55:00,38.08,38.09,38.06,38.09,135646.0,30.4619,30.4699,30.4459,30.4699,135646.0
2016-09-30 14:00:00,38.08,38.09,38.07,38.08,9581.0,30.4619,30.4699,30.4539,30.4619,9581.0
2016-09-30 14:05:00,38.07,38.07,38.05,38.05,27747.0,30.4539,30.4539,30.4379,30.4379,27747.0
2016-09-30 14:10:00,38.06,38.08,38.06,38.07,26627.0,30.4459,30.4619,30.4459,30.4539,26627.0
2016-09-30 14:15:00,38.07,38.08,38.06,38.06,19536.0,30.4539,30.4619,30.4459,30.4459,19536.0
2016-09-30 14:20:00,38.07,38.08,38.05,38.05,32889.0,30.4539,30.4619,30.4379,30.4379,32889.0
2016-09-30 14:25:00,38.06,38.08,38.06,38.08,69022.0,30.4459,30.4619,30.4459,30.4619,69022.0
2016-09-30 14:30:00,38.08,38.09,38.07,38.09,25250.0,30.4619,30.4699,30.4539,30.4699,25250.0
2016-09-30 14:35:00,38.09,38.1,38.08,38.1,69805.0,30.4699,30.4778,30.4619,30.4778,69805.0
2016-09-30 14:40:00,38.09,38.1,38.08,38.09,34037.0,30.4699,30.4778,30.4619,30.4699,34037.0
2016-09-30 14:45:00,38.09,38.11,38.09,38.11,94569.0,30.4699,30.4858,30.4699,30.4858,94569.0
2016-09-30 14:50:00,38.11,38.11,38.06,38.07,74539.0,30.4858,30.4858,30.4459,30.4539,74539.0
2016-09-30 14:55:00,38.08,38.09,38.07,38.09,31223.0,30.4619,30.4699,30.4539,30.4699,31223.0
2016-09-30 15:00:00,38.09,38.13,38.08,38.12,63375.0,30.4699,30.5018,30.4619,30.4938,63375.0
2016-09-30 15:05:00,38.12,38.14,38.11,38.14,61585.0,30.4938,30.5098,30.4858,30.5098,61585.0
2016-09-30 15:10:00,38.14,38.17,38.13,38.16,358601.0,30.5098,30.5338,30.5018,30.5258,358601.0
2016-09-30 15:15:00,38.16,38.19,38.16,38.16,545333.0,30.5258,30.5498,30.5258,30.5258,545333.0
2016-09-30 15:20:00,38.15,38.17,38.14,38.16,252175.0,30.5178,30.5338,30.5098,30.5258,252175.0
2016-09-30 15:25:00,38.16,38.17,38.13,38.14,294935.0,30.5258,30.5338,30.5018,30.5098,294935.0
2016-09-30 15:30:00,38.13,38.16,38.12,38.13,195510.0,30.5018,30.5258,30.4938,30.5018,195510.0
2016-09-30 15:35:00,38.14,38.15,38.11,38.12,153539.0,30.5098,30.5178,30.4858,30.4938,153539.0
2016-09-30 15:40:00,38.11,38.15,38.1,38.15,120207.0,30.4858,30.5178,30.4778,30.5178,120207.0
2016-09-30 15:45:00,38.15,38.15,38.11,38.12,340192.0,30.5178,30.5178,30.4858,30.4938,340192.0
2016-09-30 15:50:00,38.12,38.13,38.11,38.11,618745.0,30.4938,30.5018,30.4858,30.4858,618745.0
2016-09-30 15:55:00,38.12,38.12,38.0,38.02,1675096.0,30.4938,30.4938,30.3979,30.4139,1675096.0
2016-10-03 09:30:00,37.85,37.86,37.76,37.83,565617.0,30.2779,30.2859,30.2059,30.2619,565617.0
2016-10-03 09:35:00,37.82,37.84,37.77,37.8,295114.0,30.2539,30.2699,30.2139,30.2379,295114.0
2016-10-03 09:40:00,37.81,37.81,37.76,37.76,132535.0,30.2459,30.2459,30.2059,30.2059,132535.0
2016-10-03 09:45:00,37.75,37.77,37.73,37.75,120686.0,30.1979,30.2139,30.1819,30.1979,120686.0
2016-10-03 09:50:00,37.74,37.78,37.73,37.77,220649.0,30.1899,30.2219,30.1819,30.2139,220649.0
2016-10-03 09:55:00,37.76,37.78,37.74,37.76,264623.0,30.2059,30.2219,30.1899,30.2059,264623.0
2016-10-03 10:00:00,37.76,37.88,37.75,37.86,940844.0,30.2059,30.3019,30.1979,30.2859,940844.0
2016-10-03 10:05:00,37.85,37.86,37.78,37.84,492328.0,30.2779,30.2859,30.2219,30.2699,492328.0
2016-10-03 10:10:00,37.84,37.9,37.83,37.89,527892.0,30.2699,30.3179,30.2619,30.3099,527892.0
2016-10-03 10:15:00,37.89,37.89,37.83,37.88,135074.0,30.3099,30.3099,30.2619,30.3019,135074.0
2016-10-03 10:20:00,37.88,37.89,37.85,37.86,131997.0,30.3019,30.3099,30.2779,30.2859,131997.0
2016-10-03 10:25:00,37.86,37.89,37.83,37.85,155910.0,30.2859,30.3099,30.2619,30.2779,155910.0
2016-10-03 10:30:00,37.84,37.93,37.84,37.91,126348.0,30.2699,30.3419,30.2699,30.3259,126348.0
2016-10-03 10:35:00,37.92,37.94,37.89,37.92,161693.0,30.3339,30.3499,30.3099,30.3339,161693.0
2016-10-03 10:40:00,37.92,37.94,37.89,37.93,136012.0,30.3339,30.3499,30.3099,30.3419,136012.0
2016-10-03 10:45:00,37.94,37.96,37.91,37.95,211256.0,30.3499,30.3659,30.3259,30.3579,211256.0
2016-10-03 10:50:00,37.95,37.98,37.94,37.96,151301.0,30.3579,30.3819,30.3499,30.3659,151301.0
2016-10-03 10:55:00,37.96,37.98,37.92,37.93,223719.0,30.3659,30.3819,30.3339,30.3419,223719.0
2016-10-03 11:00:00,37.93,37.94,37.91,37.93,87932.0,30.3419,30.3499,30.3259,30.3419,87932.0
2016-10-03 11:05:00,37.92,37.92,37.89,37.91,120767.0,30.3339,30.3339,30.3099,30.3259,120767.0
2016-10-03 11:10:00,37.91,37.94,37.89,37.94,61842.0,30.3259,30.3499,30.3099,30.3499,61842.0
2016-10-03 11:15:00,37.93,37.93,37.89,37.91,73089.0,30.3419,30.3419,30.3099,30.3259,73089.0
2016-10-03 11:20:00,37.91,37.94,37.9,37.93,58188.0,30.3259,30.3499,30.3179,30.3419,58188.0
2016-10-03 11:25:00,37.93,37.95,37.92,37.93,97347.0,30.3419,30.3579,30.3339,30.3419,97347.0
2016-10-03 11:30:00,37.92,37.94,37.91,37.93,115713.0,30.3339,30.3499,30.3259,30.3419,115713.0
2016-10-03 11:35:00,37.93,37.93,37.88,37.9,124586.0,30.3419,30.3419,30.3019,30.3179,124586.0
2016-10-03 11:40:00,37.89,37.91,37.87,37.91,57273.0,30.3099,30.3259,30.2939,30.3259,57273.0
2016-10-03 11:45:00,37.91,37.91,37.85,37.85,129103.0,30.3259,30.3259,30.2779,30.2779,129103.0
2016-10-03 11:50:00,37.85,37.85,37.8,37.82,294019.0,30.2779,30.2779,30.2379,30.2539,294019.0
2016-10-03 11:55:00,37.81,37.86,37.79,37.86,207901.0,30.2459,30.2859,30.2299,30.2859,207901.0
2016-10-03 12:00:00,37.85,37.87,37.84,37.87,53057.0,30.2779,30.2939,30.2699,30.2939,53057.0
2016-10-03 12:05:00,37.86,37.89,37.86,37.88,65312.0,30.2859,30.3099,30.2859,30.3019,65312.0
2016-10-03 12:10:00,37.88,37.88,37.85,37.86,89212.0,30.3019,30.3019,30.2779,30.2859,89212.0
2016-10-03 12:15:00,37.85,37.85,37.82,37.85,48793.0,30.2779,30.2779,30.2539,30.2779,48793.0
2016-10-03 12:20:00,37.84,37.85,37.81,37.83,57861.0,30.2699,30.2779,30.2459,30.2619,57861.0
2016-10-03 12:25:00,37.83,37.85,37.81,37.84,46990.0,30.2619,30.2779,30.2459,30.2699,46990.0
2016-10-03 12:30:00,37.84,37.85,37.81,37.82,51900.0,30.2699,30.2779,30.2459,30.2539,51900.0
2016-10-03 12:35:00,37.82,37.84,37.81,37.82,77982.0,30.2539,30.2699,30.2459,30.2539,77982.0
2016-10-03 12:40:00,37.82,37.84,37.81,37.84,57143.0,30.2539,30.2699,30.2459,30.2699,57143.0
2016-10-03 12:45:00,37.85,37.86,37.83,37.85,37904.0,30.2779,30.2859,30.2619,30.2779,37904.0
2016-10-03 12:50:00,37.85,37.87,37.84,37.86,35096.0,30.2779,30.2939,30.2699,30.2859,35096.0
2016-10-03 12:55:00,37.85,37.9,37.84,37.9,31396.0,30.2779,30.3179,30.2699,30.3179,31396.0
2016-10-03 13:00:00,37.9,37.9,37.88,37.88,43130.0,30.3179,30.3179,30.3019,30.3019,43130.0
2016-10-03 13:05:00,37.88,37.88,37.85,37.86,57717.0,30.3019,30.3019,30.2779,30.2859,57717.0
2016-10-03 13:10:00,37.86,37.88,37.82,37.88,70994.0,30.2859,30.3019,30.2539,30.3019,70994.0
2016-10-03 13:15:00,37.88,37.88,37.83,37.86,43991.0,30.3019,30.3019,30.2619,30.2859,43991.0
2016-10-03 13:20:00,37.86,37.9,37.85,37.9,56489.0,30.2859,30.3179,30.2779,30.3179,56489.0
2016-10-03 13:25:00,37.9,37.9,37.88,37.88,39015.0,30.3179,30.3179,30.3019,30.3019,39015.0
2016-10-03 13:30:00,37.88,37.93,37.87,37.93,36030.0,30.3019,30.3419,30.2939,30.3419,36030.0
2016-10-03 13:35:00,37.92,37.92,37.88,37.89,112388.0,30.3339,30.3339,30.3019,30.3099,112388.0
2016-10-03 13:40:00,37.89,37.9,37.87,37.88,69668.0,30.3099,30.3179,30.2939,30.3019,69668.0
2016-10-03 13:45:00,37.88,37.91,37.88,37.91,44262.0,30.3019,30.3259,30.3019,30.3259,44262.0
2016-10-03 13:50:00,37.91,37.92,37.89,37.9,104736.0,30.3259,30.3339,30.3099,30.3179,104736.0
2016-10-03 13:55:00,37.9,37.93,37.89,37.93,73711.0,30.3179,30.3419,30.3099,30.3419,73711.0
2016-10-03 14:00:00,37.93,37.96,37.91,37.95,95285.0,30.3419,30.3659,30.3259,30.3579,95285.0
2016-10-03 14:05:00,37.95,37.96,37.93,37.94,49014.0,30.3579,30.3659,30.3419,30.3499,49014.0
2016-10-03 14:10:00,37.94,37.94,37.92,37.94,39459.0,30.3499,30.3499,30.3339,30.3499,39459.0
2016-10-03 14:15:00,37.94,37.95,37.93,37.94,31296.0,30.3499,30.3579,30.3419,30.3499,31296.0
2016-10-03 14:20:00,37.94,37.96,37.92,37.96,34873.0,30.3499,30.3659,30.3339,30.3659,34873.0
2016-10-03 14:25:00,37.96,37.96,37.92,37.94,116079.0,30.3659,30.3659,30.3339,30.3499,116079.0
2016-10-03 14:30:00,37.93,37.96,37.92,37.94,41544.0,30.3419,30.3659,30.3339,30.3499,41544.0
2016-10-03 14:35:00,37.95,37.96,37.91,37.91,40025.0,30.3579,30.3659,30.3259,30.3259,40025.0
2016-10-03 14:40:00,37.92,37.94,37.91,37.93,39722.0,30.3339,30.3499,30.3259,30.3419,39722.0
2016-10-03 14:45:00,37.92,37.94,37.92,37.94,28397.0,30.3339,30.3499,30.3339,30.3499,28397.0
2016-10-03 14:50:00,37.94,37.94,37.92,37.94,26747.0,30.3499,30.3499,30.3339,30.3499,26747.0
2016-10-03 14:55:00,37.93,37.97,37.91,37.96,64363.0,30.3419,30.3739,30.3259,30.3659,64363.0
2016-10-03 15:00:00,37.96,37.96,37.93,37.94,88262.0,30.3659,30.3659,30.3419,30.3499,88262.0
2016-10-03 15:05:00,37.93,37.95,37.93,37.95,118967.0,30.3419,30.3579,30.3419,30.3579,118967.0
2016-10-03 15:10:00,37.95,38.0,37.94,38.0,354859.0,30.3579,30.3979,30.3499,30.3979,354859.0
2016-10-03 15:15:00,37.99,38.0,37.98,37.99,125122.0,30.3899,30.3979,30.3819,30.3899,125122.0
2016-10-03 15:20:00,37.99,37.99,37.98,37.98,35978.0,30.3899,30.3899,30.3819,30.3819,35978.0
2016-10-03 15:25:00,37.98,38.0,37.98,38.0,105014.0,30.3819,30.3979,30.3819,30.3979,105014.0
2016-10-03 15:30:00,37.99,38.02,37.98,38.02,216681.0,30.3899,30.4139,30.3819,30.4139,216681.0
2016-10-03 15:35:00,38.01,38.04,38.01,38.04,126878.0,30.4059,30.4299,30.4059,30.4299,126878.0
2016-10-03 15:40:00,38.04,38.06,38.03,38.05,306832.0,30.4299,30.4459,30.4219,30.4379,306832.0
2016-10-03 15:45:00,38.05,38.05,38.04,38.05,366794.0,30.4379,30.4379,30.4299,30.4379,366794.0
2016-10-03 15:50:00,38.05,38.05,38.04,38.04,297851.0,30.4379,30.4379,30.4299,30.4299,297851.0
2016-10-03 15:55:00,38.05,38.07,38.02,38.03,1339925.0,30.4379,30.4539,30.4139,30.4219,1339925.0
2016-10-04 09:30:00,38.21,38.24,38.17,38.17,348130.0,30.5658,30.5898,30.5338,30.5338,348130.0
2016-10-04 09:35:00,38.17,38.2,38.15,38.19,106139.0,30.5338,30.5578,30.5178,30.5498,106139.0
2016-10-04 09:40:00,38.2,38.23,38.17,38.2,147453.0,30.5578,30.5818,30.5338,30.5578,147453.0
2016-10-04 09:45:00,38.2,38.24,38.19,38.2,158534.0,30.5578,30.5898,30.5498,30.5578,158534.0
2016-10-04 09:50:00,38.2,38.22,38.18,38.2,142259.0,30.5578,30.5738,30.5418,30.5578,142259.0
2016-10-04 09:55:00,38.2,38.22,38.18,38.2,73296.0,30.5578,30.5738,30.5418,30.5578,73296.0
2016-10-04 10:00:00,38.2,38.2,38.15,38.18,81327.0,30.5578,30.5578,30.5178,30.5418,81327.0
2016-10-04 10:05:00,38.18,38.18,38.14,38.14,102503.0,30.5418,30.5418,30.5098,30.5098,102503.0
2016-10-04 10:10:00,38.14,38.14,38.03,38.07,445367.0,30.5098,30.5098,30.4219,30.4539,445367.0
2016-10-04 10:15:00,38.07,38.07,38.03,38.05,345927.0,30.4539,30.4539,30.4219,30.4379,345927.0
2016-10-04 10:20:00,38.05,38.09,38.04,38.09,165227.0,30.4379,30.4699,30.4299,30.4699,165227.0
2016-10-04 10:25:00,38.09,38.13,38.08,38.12,83099.0,30.4699,30.5018,30.4619,30.4938,83099.0
2016-10-04 10:30:00,38.12,38.15,38.11,38.14,120161.0,30.4938,30.5178,30.4858,30.5098,120161.0
2016-10-04 10:35:00,38.15,38.21,38.14,38.2,283490.0,30.5178,30.5658,30.5098,30.5578,283490.0
2016-10-04 10:40:00,38.2,38.24,38.19,38.21,223809.0,30.5578,30.5898,30.5498,30.5658,223809.0
2016-10-04 10:45:00,38.21,38.21,38.18,38.19,190458.0,30.5658,30.5658,30.5418,30.5498,190458.0
2016-10-04 10:50:00,38.19,38.22,38.17,38.19,159473.0,30.5498,30.5738,30.5338,30.5498,159473.0
2016-10-04 10:55:00,38.18,38.2,38.16,38.19,186272.0,30.5418,30.5578,30.5258,30.5498,186272.0
2016-10-04 11:00:00,38.19,38.2,38.1,38.11,354718.0,30.5498,30.5578,30.4778,30.4858,354718.0
2016-10-04 11:05:00,38.1,38.15,38.09,38.15,228412.0,30.4778,30.5178,30.4699,30.5178,228412.0
2016-10-04 11:10:00,38.14,38.15,38.09,38.12,113555.0,30.5098,30.5178,30.4699,30.4938,113555.0
2016-10-04 11:15:00,38.12,38.12,38.06,38.1,129024.0,30.4938,30.4938,30.4459,30.4778,129024.0
2016-10-04 11:20:00,38.09,38.16,38.08,38.15,129061.0,30.4699,30.5258,30.4619,30.5178,129061.0
2016-10-04 11:25:00,38.15,38.19,38.15,38.17,125361.0,30.5178,30.5498,30.5178,30.5338,125361.0
2016-10-04 11:30:00,38.18,38.2,38.13,38.17,192047.0,30.5418,30.5578,30.5018,30.5338,192047.0
2016-10-04 11:35:00,38.17,38.21,38.09,38.09,376262.0,30.5338,30.5658,30.4699,30.4699,376262.0
2016-10-04 11:40:00,38.09,38.15,38.07,38.1,397695.0,30.4699,30.5178,30.4539,30.4778,397695.0
2016-10-04 11:45:00,38.1,38.15,38.07,38.13,352633.0,30.4778,30.5178,30.4539,30.5018,352633.0
2016-10-04 11:50:00,38.12,38.14,38.01,38.05,299270.0,30.4938,30.5098,30.4059,30.4379,299270.0
2016-10-04 11:55:00,38.04,38.06,37.99,38.01,652432.0,30.4299,30.4459,30.3899,30.4059,652432.0
2016-10-04 12:00:00,38.0,38.03,37.99,38.01,140795.0,30.3979,30.4219,30.3899,30.4059,140795.0
2016-10-04 12:05:00,38.02,38.03,37.96,37.97,145238.0,30.4139,30.4219,30.3659,30.3739,145238.0
2016-10-04 12:10:00,37.97,38.0,37.93,37.96,263516.0,30.3739,30.3979,30.3419,30.3659,263516.0
2016-10-04 12:15:00,37.97,38.03,37.96,38.01,144980.0,30.3739,30.4219,30.3659,30.4059,144980.0
2016-10-04 12:20:00,38.01,38.03,37.98,38.03,400427.0,30.4059,30.4219,30.3819,30.4219,400427.0
2016-10-04 12:25:00,38.03,38.05,38.02,38.02,104717.0,30.4219,30.4379,30.4139,30.4139,104717.0
2016-10-04 12:30:00,38.02,38.03,37.98,38.0,60568.0,30.4139,30.4219,30.3819,30.3979,60568.0
2016-10-04 12:35:00,38.0,38.07,38.0,38.05,88920.0,30.3979,30.4539,30.3979,30.4379,88920.0
2016-10-04 12:40:00,38.05,38.07,38.02,38.03,38869.0,30.4379,30.4539,30.4139,30.4219,38869.0
2016-10-04 12:45:00,38.03,38.04,37.94,37.96,400445.0,30.4219,30.4299,30.3499,30.3659,400445.0
2016-10-04 12:50:00,37.96,37.96,37.92,37.93,137538.0,30.3659,30.3659,30.3339,30.3419,137538.0
2016-10-04 12:55:00,37.94,37.94,37.85,37.87,661644.0,30.3499,30.3499,30.2779,30.2939,661644.0
2016-10-04 13:00:00,37.87,37.87,37.82,37.82,398908.0,30.2939,30.2939,30.2539,30.2539,398908.0
2016-10-04 13:05:00,37.82,37.85,37.78,37.78,373225.0,30.2539,30.2779,30.2219,30.2219,373225.0
2016-10-04 13:10:00,37.78,37.81,37.78,37.8,103704.0,30.2219,30.2459,30.2219,30.2379,103704.0
2016-10-04 13:15:00,37.8,37.83,37.79,37.82,89070.0,30.2379,30.2619,30.2299,30.2539,89070.0
2016-10-04 13:20:00,37.82,37.83,37.73,37.75,180135.0,30.2539,30.2619,30.1819,30.1979,180135.0
2016-10-04 13:25:00,37.75,37.8,37.73,37.8,164454.0,30.1979,30.2379,30.1819,30.2379,164454.0
2016-10-04 13:30:00,37.8,37.83,37.78,37.83,125254.0,30.2379,30.2619,30.2219,30.2619,125254.0
2016-10-04 13:35:00,37.83,37.86,37.82,37.85,145794.0,30.2619,30.2859,30.2539,30.2779,145794.0
2016-10-04 13:40:00,37.85,37.85,37.81,37.82,124080.0,30.2779,30.2779,30.2459,30.2539,124080.0
2016-10-04 13:45:00,37.82,37.84,37.81,37.84,26650.0,30.2539,30.2699,30.2459,30.2699,26650.0
2016-10-04 13:50:00,37.84,37.84,37.79,37.8,51324.0,30.2699,30.2699,30.2299,30.2379,51324.0
2016-10-04 13:55:00,37.8,37.81,37.78,37.78,136796.0,30.2379,30.2459,30.2219,30.2219,136796.0
2016-10-04 14:00:00,37.78,37.81,37.76,37.8,140990.0,30.2219,30.2459,30.2059,30.2379,140990.0
2016-10-04 14:05:00,37.8,37.83,37.78,37.81,204697.0,30.2379,30.2619,30.2219,30.2459,204697.0
2016-10-04 14:10:00,37.8,37.83,37.79,37.81,41487.0,30.2379,30.2619,30.2299,30.2459,41487.0
2016-10-04 14:15:00,37.8,37.81,37.77,37.78,86376.0,30.2379,30.2459,30.2139,30.2219,86376.0
2016-10-04 14:20:00,37.77,37.78,37.71,37.75,160656.0,30.2139,30.2219,30.1659,30.1979,160656.0
2016-10-04 14:25:00,37.74,37.75,37.7,37.75,119694.0,30.1899,30.1979,30.1579,30.1979,119694.0
2016-10-04 14:30:00,37.74,37.8,37.74,37.8,52571.0,30.1899,30.2379,30.1899,30.2379,52571.0
2016-10-04 14:35:00,37.8,37.8,37.76,37.79,143479.0,30.2379,30.2379,30.2059,30.2299,143479.0
2016-10-04 14:40:00,37.78,37.8,37.77,37.78,73355.0,30.2219,30.2379,30.2139,30.2219,73355.0
2016-10-04 14:45:00,37.78,37.79,37.72,37.72,149597.0,30.2219,30.2299,30.1739,30.1739,149597.0
2016-10-04 14:50:00,37.72,37.74,37.71,37.73,53814.0,30.1739,30.1899,30.1659,30.1819,53814.0
2016-10-04 14:55:00,37.73,37.74,37.66,37.67,217502.0,30.1819,30.1899,30.1259,30.1339,217502.0
2016-10-04 15:00:00,37.67,37.7,37.66,37.7,56889.0,30.1339,30.1579,30.1259,30.1579,56889.0
2016-10-04 15:05:00,37.7,37.75,37.69,37.7,115867.0,30.1579,30.1979,30.1499,30.1579,115867.0
2016-10-04 15:10:00,37.69,37.71,37.68,37.7,87686.0,30.1499,30.1659,30.1419,30.1579,87686.0
2016-10-04 15:15:00,37.7,37.72,37.69,37.71,72018.0,30.1579,30.1739,30.1499,30.1659,72018.0
2016-10-04 15:20:00,37.71,37.76,37.71,37.75,99886.0,30.1659,30.2059,30.1659,30.1979,99886.0
2016-10-04 15:25:00,37.75,37.81,37.75,37.8,106080.0,30.1979,30.2459,30.1979,30.2379,106080.0
2016-10-04 15:30:00,37.81,37.84,37.8,37.83,555196.0,30.2459,30.2699,30.2379,30.2619,555196.0
2016-10-04 15:35:00,37.83,37.85,37.8,37.83,292628.0,30.2619,30.2779,30.2379,30.2619,292628.0
2016-10-04 15:40:00,37.83,37.86,37.83,37.83,115892.0,30.2619,30.2859,30.2619,30.2619,115892.0
2016-10-04 15:45:00,37.83,37.83,37.77,37.77,178173.0,30.2619,30.2619,30.2139,30.2139,178173.0
2016-10-04 15:50:00,37.77,37.8,37.76,37.8,478695.0,30.2139,30.2379,30.2059,30.2379,478695.0
2016-10-04 15:55:00,37.79,37.8,37.74,37.74,1198610.0,30.2299,30.2379,30.1899,30.1899,1198610.0
2016-10-05 09:30:00,38.42,38.43,38.36,38.39,482362.0,30.7338,30.7418,30.6858,30.7098,482362.0
2016-10-05 09:35:00,38.38,38.42,38.38,38.39,257486.0,30.7018,30.7338,30.7018,30.7098,257486.0
2016-10-05 09:40:00,38.4,38.41,38.39,38.41,171236.0,30.7178,30.7258,30.7098,30.7258,171236.0
2016-10-05 09:45:00,38.41,38.43,38.39,38.41,526613.0,30.7258,30.7418,30.7098,30.7258,526613.0
2016-10-05 09:50:00,38.41,38.42,38.39,38.4,84109.0,30.7258,30.7338,30.7098,30.7178,84109.0
2016-10-05 09:55:00,38.4,38.43,38.39,38.42,704303.0,30.7178,30.7418,30.7098,30.7338,704303.0
2016-10-05 10:00:00,38.42,38.42,38.34,38.36,681863.0,30.7338,30.7338,30.6698,30.6858,681863.0
2016-10-05 10:05:00,38.37,38.42,38.37,38.4,195247.0,30.6938,30.7338,30.6938,30.7178,195247.0
2016-10-05 10:10:00,38.4,38.41,38.36,38.37,197908.0,30.7178,30.7258,30.6858,30.6938,197908.0
2016-10-05 10:15:00,38.37,38.37,38.34,38.34,358180.0,30.6938,30.6938,30.6698,30.6698,358180.0
2016-10-05 10:20:00,38.34,38.36,38.33,38.36,95192.0,30.6698,30.6858,30.6618,30.6858,95192.0
2016-10-05 10:25:00,38.35,38.44,38.35,38.44,877807.0,30.6778,30.7498,30.6778,30.7498,877807.0
2016-10-05 10:30:00,38.43,38.45,38.38,38.42,508880.0,30.7418,30.7578,30.7018,30.7338,508880.0
2016-10-05 10:35:00,38.43,38.47,38.42,38.43,266077.0,30.7418,30.7738,30.7338,30.7418,266077.0
2016-10-05 10:40:00,38.43,38.46,38.37,38.39,189049.0,30.7418,30.7658,30.6938,30.7098,189049.0
2016-10-05 10:45:00,38.39,38.42,38.36,38.37,60655.0,30.7098,30.7338,30.6858,30.6938,60655.0
2016-10-05 10:50:00,38.38,38.43,38.38,38.42,89084.0,30.7018,30.7418,30.7018,30.7338,89084.0
2016-10-05 10:55:00,38.42,38.45,38.4,38.42,640432.0,30.7338,30.7578,30.7178,30.7338,640432.0
2016-10-05 11:00:00,38.43,38.44,38.4,38.43,236334.0,30.7418,30.7498,30.7178,30.7418,236334.0
2016-10-05 11:05:00,38.43,38.46,38.42,38.45,244828.0,30.7418,30.7658,30.7338,30.7578,244828.0
2016-10-05 11:10:00,38.45,38.47,38.43,38.45,122083.0,30.7578,30.7738,30.7418,30.7578,122083.0
2016-10-05 11:15:00,38.45,38.47,38.41,38.41,275522.0,30.7578,30.7738,30.7258,30.7258,275522.0
2016-10-05 11:20:00,38.42,38.42,38.38,38.41,124782.0,30.7338,30.7338,30.7018,30.7258,124782.0
2016-10-05 11:25:00,38.41,38.41,38.38,38.41,36862.0,30.7258,30.7258,30.7018,30.7258,36862.0
2016-10-05 11:30:00,38.41,38.43,38.41,38.42,258125.0,30.7258,30.7418,30.7258,30.7338,258125.0
2016-10-05 11:35:00,38.42,38.44,38.41,38.43,219194.0,30.7338,30.7498,30.7258,30.7418,219194.0
2016-10-05 11:40:00,38.42,38.44,38.4,38.43,79811.0,30.7338,30.7498,30.7178,30.7418,79811.0
2016-10-05 11:45:00,38.43,38.48,38.43,38.45,415100.0,30.7418,30.7818,30.7418,30.7578,415100.0
2016-10-05 11:50:00,38.45,38.48,38.45,38.48,54679.0,30.7578,30.7818,30.7578,30.7818,54679.0
2016-10-05 11:55:00,38.48,38.48,38.45,38.46,231103.0,30.7818,30.7818,30.7578,30.7658,231103.0
2016-10-05 12:00:00,38.45,38.48,38.45,38.47,198951.0,30.7578,30.7818,30.7578,30.7738,198951.0
2016-10-05 12:05:00,38.47,38.5,38.45,38.48,362932.0,30.7738,30.7978,30.7578,30.7818,362932.0
2016-10-05 12:10:00,38.48,38.5,38.45,38.46,200390.0,30.7818,30.7978,30.7578,30.7658,200390.0
2016-10-05 12:15:00,38.46,38.48,38.45,38.47,112328.0,30.7658,30.7818,30.7578,30.7738,112328.0
2016-10-05 12:20:00,38.47,38.47,38.45,38.47,18568.0,30.7738,30.7738,30.7578,30.7738,18568.0
2016-10-05 12:25:00,38.47,38.48,38.46,38.47,42370.0,30.7738,30.7818,30.7658,30.7738,42370.0
2016-10-05 12:30:00,38.47,38.48,38.44,38.44,43073.0,30.7738,30.7818,30.7498,30.7498,43073.0
2016-10-05 12:35:00,38.44,38.45,38.41,38.44,265537.0,30.7498,30.7578,30.7258,30.7498,265537.0
2016-10-05 12:40:00,38.44,38.47,38.44,38.47,30315.0,30.7498,30.7738,30.7498,30.7738,30315.0
2016-10-05 12:45:00,38.46,38.49,38.46,38.47,46689.0,30.7658,30.7898,30.7658,30.7738,46689.0
2016-10-05 12:50:00,38.47,38.51,38.47,38.51,180955.0,30.7738,30.8058,30.7738,30.8058,180955.0
2016-10-05 12:55:00,38.51,38.51,38.5,38.51,30441.0,30.8058,30.8058,30.7978,30.8058,30441.0
2016-10-05 13:00:00,38.51,38.54,38.51,38.54,187420.0,30.8058,30.8298,30.8058,30.8298,187420.0
2016-10-05 13:05:00,38.54,38.57,38.52,38.55,82605.0,30.8298,30.8538,30.8138,30.8378,82605.0
2016-10-05 13:10:00,38.56,38.56,38.54,38.54,123046.0,30.8458,30.8458,30.8298,30.8298,123046.0
2016-10-05 13:15:00,38.54,38.55,38.54,38.55,121486.0,30.8298,30.8378,30.8298,30.8378,121486.0
2016-10-05 13:20:00,38.55,38.55,38.54,38.55,43981.0,30.8378,30.8378,30.8298,30.8378,43981.0
2016-10-05 13:25:00,38.55,38.56,38.54,38.56,56548.0,30.8378,30.8458,30.8298,30.8458,56548.0
2016-10-05 13:30:00,38.56,38.57,38.55,38.57,39207.0,30.8458,30.8538,30.8378,30.8538,39207.0
2016-10-05 13:35:00,38.57,38.6,38.57,38.59,150489.0,30.8538,30.8778,30.8538,30.8698,150489.0
2016-10-05 13:40:00,38.59,38.62,38.58,38.62,155256.0,30.8698,30.8938,30.8618,30.8938,155256.0
2016-10-05 13:45:00,38.62,38.64,38.61,38.64,121758.0,30.8938,30.9098,30.8858,30.9098,121758.0
2016-10-05 13:50:00,38.64,38.68,38.63,38.67,256142.0,30.9098,30.9418,30.9018,30.9338,256142.0
2016-10-05 13:55:00,38.67,38.68,38.64,38.66,155076.0,30.9338,30.9418,30.9098,30.9258,155076.0
2016-10-05 14:00:00,38.65,38.66,38.62,38.62,155833.0,30.9178,30.9258,30.8938,30.8938,155833.0
2016-10-05 14:05:00,38.62,38.63,38.6,38.61,131373.0,30.8938,30.9018,30.8778,30.8858,131373.0
2016-10-05 14:10:00,38.62,38.66,38.6,38.65,233247.0,30.8938,30.9258,30.8778,30.9178,233247.0
2016-10-05 14:15:00,38.65,38.67,38.64,38.65,42507.0,30.9178,30.9338,30.9098,30.9178,42507.0
2016-10-05 14:20:00,38.65,38.65,38.63,38.65,32390.0,30.9178,30.9178,30.9018,30.9178,32390.0
2016-10-05 14:25:00,38.65,38.65,38.62,38.64,35144.0,30.9178,30.9178,30.8938,30.9098,35144.0
2016-10-05 14:30:00,38.63,38.64,38.61,38.62,153525.0,30.9018,30.9098,30.8858,30.8938,153525.0
2016-10-05 14:35:00,38.61,38.63,38.59,38.63,243159.0,30.8858,30.9018,30.8698,30.9018,243159.0
2016-10-05 14:40:00,38.63,38.69,38.62,38.68,629736.0,30.9018,30.9498,30.8938,30.9418,629736.0
2016-10-05 14:45:00,38.68,38.69,38.66,38.66,231985.0,30.9418,30.9498,30.9258,30.9258,231985.0
2016-10-05 14:50:00,38.66,38.67,38.64,38.64,61863.0,30.9258,30.9338,30.9098,30.9098,61863.0
2016-10-05 14:55:00,38.65,38.65,38.64,38.65,56144.0,30.9178,30.9178,30.9098,30.9178,56144.0
2016-10-05 15:00:00,38.65,38.69,38.64,38.69,170583.0,30.9178,30.9498,30.9098,30.9498,170583.0
2016-10-05 15:05:00,38.69,38.69,38.67,38.67,187383.0,30.9498,30.9498,30.9338,30.9338,187383.0
2016-10-05 15:10:00,38.67,38.68,38.66,38.66,234483.0,30.9338,30.9418,30.9258,30.9258,234483.0
2016-10-05 15:15:00,38.66,38.67,38.62,38.63,162599.0,30.9258,30.9338,30.8938,30.9018,162599.0
2016-10-05 15:20:00,38.62,38.62,38.59,38.59,265318.0,30.8938,30.8938,30.8698,30.8698,265318.0
2016-10-05 15:25:00,38.59,38.61,38.58,38.59,148799.0,30.8698,30.8858,30.8618,30.8698,148799.0
2016-10-05 15:30:00,38.59,38.62,38.58,38.62,242485.0,30.8698,30.8938,30.8618,30.8938,242485.0
2016-10-05 15:35:00,38.62,38.62,38.6,38.61,329517.0,30.8938,30.8938,30.8778,30.8858,329517.0
2016-10-05 15:40:00,38.61,38.61,38.58,38.59,344700.0,30.8858,30.8858,30.8618,30.8698,344700.0
2016-10-05 15:45:00,38.59,38.6,38.57,38.58,399712.0,30.8698,30.8778,30.8538,30.8618,399712.0
2016-10-05 15:50:00,38.58,38.62,38.58,38.62,746797.0,30.8618,30.8938,30.8618,30.8938,746797.0
2016-10-05 15:55:00,38.62,38.68,38.6,38.66,2636418.0,30.8938,30.9418,30.8778,30.9258,2636418.0
2016-10-06 09:30:00,38.58,38.63,38.52,38.52,660916.0,30.8618,30.9018,30.8138,30.8138,660916.0
2016-10-06 09:35:00,38.53,38.58,38.51,38.58,386599.0,30.8218,30.8618,30.8058,30.8618,386599.0
2016-10-06 09:40:00,38.58,38.64,38.54,38.64,786963.0,30.8618,30.9098,30.8298,30.9098,786963.0
2016-10-06 09:45:00,38.64,38.67,38.61,38.64,424905.0,30.9098,30.9338,30.8858,30.9098,424905.0
2016-10-06 09:50:00,38.63,38.63,38.6,38.61,105286.0,30.9018,30.9018,30.8778,30.8858,105286.0
2016-10-06 09:55:00,38.6,38.63,38.58,38.62,100648.0,30.8778,30.9018,30.8618,30.8938,100648.0
2016-10-06 10:00:00,38.62,38.65,38.61,38.63,149310.0,30.8938,30.9178,30.8858,30.9018,149310.0
2016-10-06 10:05:00,38.63,38.65,38.58,38.59,165373.0,30.9018,30.9178,30.8618,30.8698,165373.0
2016-10-06 10:10:00,38.58,38.61,38.56,38.58,183978.0,30.8618,30.8858,30.8458,30.8618,183978.0
2016-10-06 10:15:00,38.59,38.6,38.56,38.6,112191.0,30.8698,30.8778,30.8458,30.8778,112191.0
2016-10-06 10:20:00,38.6,38.6,38.56,38.59,81956.0,30.8778,30.8778,30.8458,30.8698,81956.0
2016-10-06 10:25:00,38.58,38.59,38.55,38.58,140686.0,30.8618,30.8698,30.8378,30.8618,140686.0
2016-10-06 10:30:00,38.58,38.58,38.53,38.56,41610.0,30.8618,30.8618,30.8218,30.8458,41610.0
2016-10-06 10:35:00,38.56,38.58,38.55,38.57,67127.0,30.8458,30.8618,30.8378,30.8538,67127.0
2016-10-06 10:40:00,38.57,38.58,38.56,38.57,162489.0,30.8538,30.8618,30.8458,30.8538,162489.0
2016-10-06 10:45:00,38.57,38.61,38.57,38.59,155457.0,30.8538,30.8858,30.8538,30.8698,155457.0
2016-10-06 10:50:00,38.59,38.63,38.58,38.61,407683.0,30.8698,30.9018,30.8618,30.8858,407683.0
2016-10-06 10:55:00,38.62,38.63,38.6,38.61,306734.0,30.8938,30.9018,30.8778,30.8858,306734.0
2016-10-06 11:00:00,38.61,38.62,38.6,38.62,128798.0,30.8858,30.8938,30.8778,30.8938,128798.0
2016-10-06 11:05:00,38.62,38.62,38.56,38.57,90862.0,30.8938,30.8938,30.8458,30.8538,90862.0
2016-10-06 11:10:00,38.57,38.6,38.56,38.59,98303.0,30.8538,30.8778,30.8458,30.8698,98303.0
2016-10-06 11:15:00,38.59,38.61,38.58,38.6,109926.0,30.8698,30.8858,30.8618,30.8778,109926.0
2016-10-06 11:20:00,38.6,38.62,38.6,38.62,69362.0,30.8778,30.8938,30.8778,30.8938,69362.0
2016-10-06 11:25:00,38.62,38.67,38.61,38.67,418555.0,30.8938,30.9338,30.8858,30.9338,418555.0
2016-10-06 11:30:00,38.67,38.67,38.62,38.62,106968.0,30.9338,30.9338,30.8938,30.8938,106968.0
2016-10-06 11:35:00,38.62,38.63,38.6,38.62,203588.0,30.8938,30.9018,30.8778,30.8938,203588.0
2016-10-06 11:40:00,38.62,38.62,38.61,38.62,86584.0,30.8938,30.8938,30.8858,30.8938,86584.0
2016-10-06 11:45:00,38.62,38.77,38.61,38.73,667948.0,30.8938,31.0138,30.8858,30.9818,667948.0
2016-10-06 11:50:00,38.73,38.81,38.73,38.77,320518.0,30.9818,31.0458,30.9818,31.0138,320518.0
2016-10-06 11:55:00,38.77,38.79,38.75,38.76,129839.0,31.0138,31.0298,30.9978,31.0058,129839.0
2016-10-06 12:00:00,38.76,38.79,38.76,38.77,151812.0,31.0058,31.0298,31.0058,31.0138,151812.0
2016-10-06 12:05:00,38.77,38.81,38.76,38.77,169630.0,31.0138,31.0458,31.0058,31.0138,169630.0
2016-10-06 12:10:00,38.76,38.76,38.73,38.74,93910.0,31.0058,31.0058,30.9818,30.9898,93910.0
2016-10-06 12:15:00,38.74,38.78,38.74,38.77,100484.0,30.9898,31.0218,30.9898,31.0138,100484.0
2016-10-06 12:20:00,38.77,38.79,38.76,38.77,77551.0,31.0138,31.0298,31.0058,31.0138,77551.0
2016-10-06 12:25:00,38.78,38.8,38.77,38.79,82859.0,31.0218,31.0378,31.0138,31.0298,82859.0
2016-10-06 12:30:00,38.79,38.83,38.79,38.81,81337.0,31.0298,31.0618,31.0298,31.0458,81337.0
2016-10-06 12:35:00,38.81,38.81,38.78,38.78,36665.0,31.0458,31.0458,31.0218,31.0218,36665.0
2016-10-06 12:40:00,38.79,38.81,38.78,38.79,39541.0,31.0298,31.0458,31.0218,31.0298,39541.0
2016-10-06 12:45:00,38.8,38.81,38.79,38.81,30782.0,31.0378,31.0458,31.0298,31.0458,30782.0
2016-10-06 12:50:00,38.81,38.83,38.8,38.83,25072.0,31.0458,31.0618,31.0378,31.0618,25072.0
2016-10-06 12:55:00,38.83,38.83,38.8,38.81,56740.0,31.0618,31.0618,31.0378,31.0458,56740.0
2016-10-06 13:00:00,38.81,38.83,38.81,38.82,49259.0,31.0458,31.0618,31.0458,31.0538,49259.0
2016-10-06 13:05:00,38.82,38.83,38.79,38.8,36789.0,31.0538,31.0618,31.0298,31.0378,36789.0
2016-10-06 13:10:00,38.8,38.81,38.79,38.81,28681.0,31.0378,31.0458,31.0298,31.0458,28681.0
2016-10-06 13:15:00,38.81,38.82,38.8,38.8,28211.0,31.0458,31.0538,31.0378,31.0378,28211.0
2016-10-06 13:20:00,38.8,38.82,38.8,38.82,62262.0,31.0378,31.0538,31.0378,31.0538,62262.0
2016-10-06 13:25:00,38.82,38.83,38.81,38.81,43585.0,31.0538,31.0618,31.0458,31.0458,43585.0
2016-10-06 13:30:00,38.82,38.84,38.81,38.82,42536.0,31.0538,31.0698,31.0458,31.0538,42536.0
2016-10-06 13:35:00,38.82,38.83,38.8,38.81,14348.0,31.0538,31.0618,31.0378,31.0458,14348.0
2016-10-06 13:40:00,38.8,38.81,38.79,38.81,24937.0,31.0378,31.0458,31.0298,31.0458,24937.0
2016-10-06 13:45:00,38.81,38.82,38.79,38.8,15894.0,31.0458,31.0538,31.0298,31.0378,15894.0
2016-10-06 13:50:00,38.79,38.85,38.79,38.84,40232.0,31.0298,31.0778,31.0298,31.0698,40232.0
2016-10-06 13:55:00,38.83,38.83,38.8,38.8,18598.0,31.0618,31.0618,31.0378,31.0378,18598.0
2016-10-06 14:00:00,38.8,38.83,38.8,38.82,33069.0,31.0378,31.0618,31.0378,31.0538,33069.0
2016-10-06 14:05:00,38.82,38.84,38.8,38.8,18550.0,31.0538,31.0698,31.0378,31.0378,18550.0
2016-10-06 14:10:00,38.81,38.84,38.8,38.84,33060.0,31.0458,31.0698,31.0378,31.0698,33060.0
2016-10-06 14:15:00,38.84,38.84,38.83,38.84,83604.0,31.0698,31.0698,31.0618,31.0698,83604.0
2016-10-06 14:20:00,38.84,38.86,38.83,38.83,57544.0,31.0698,31.0858,31.0618,31.0618,57544.0
2016-10-06 14:25:00,38.84,38.86,38.83,38.84,41240.0,31.0698,31.0858,31.0618,31.0698,41240.0
2016-10-06 14:30:00,38.84,38.86,38.83,38.84,35778.0,31.0698,31.0858,31.0618,31.0698,35778.0
2016-10-06 14:35:00,38.84,38.85,38.82,38.83,23534.0,31.0698,31.0778,31.0538,31.0618,23534.0
2016-10-06 14:40:00,38.83,38.84,38.82,38.83,37778.0,31.0618,31.0698,31.0538,31.0618,37778.0
2016-10-06 14:45:00,38.83,38.83,38.79,38.81,34401.0,31.0618,31.0618,31.0298,31.0458,34401.0
2016-10-06 14:50:00,38.81,38.84,38.81,38.82,70046.0,31.0458,31.0698,31.0458,31.0538,70046.0
2016-10-06 14:55:00,38.81,38.81,38.78,38.79,74909.0,31.0458,31.0458,31.0218,31.0298,74909.0
2016-10-06 15:00:00,38.79,38.81,38.79,38.81,80212.0,31.0298,31.0458,31.0298,31.0458,80212.0
2016-10-06 15:05:00,38.8,38.82,38.79,38.8,56672.0,31.0378,31.0538,31.0298,31.0378,56672.0
2016-10-06 15:10:00,38.8,38.8,38.77,38.78,55910.0,31.0378,31.0378,31.0138,31.0218,55910.0
2016-10-06 15:15:00,38.79,38.79,38.76,38.76,175087.0,31.0298,31.0298,31.0058,31.0058,175087.0
2016-10-06 15:20:00,38.77,38.78,38.76,38.77,29291.0,31.0138,31.0218,31.0058,31.0138,29291.0
2016-10-06 15:25:00,38.77,38.78,38.77,38.77,16023.0,31.0138,31.0218,31.0138,31.0138,16023.0
2016-10-06 15:30:00,38.77,38.77,38.75,38.77,246638.0,31.0138,31.0138,30.9978,31.0138,246638.0
2016-10-06 15:35:00,38.77,38.81,38.76,38.81,205093.0,31.0138,31.0458,31.0058,31.0458,205093.0
2016-10-06 15:40:00,38.8,38.8,38.77,38.78,254240.0,31.0378,31.0378,31.0138,31.0218,254240.0
2016-10-06 15:45:00,38.79,38.79,38.77,38.77,123466.0,31.0298,31.0298,31.0138,31.0138,123466.0
2016-10-06 15:50:00,38.77,38.79,38.76,38.78,352400.0,31.0138,31.0298,31.0058,31.0218,352400.0
2016-10-06 15:55:00,38.78,38.8,38.76,38.8,651051.0,31.0218,31.0378,31.0058,31.0378,651051.0
2016-10-07 09:30:00,38.62,38.74,38.62,38.71,924156.0,30.8938,30.9898,30.8938,30.9658,924156.0
2016-10-07 09:35:00,38.71,38.72,38.62,38.67,899770.0,30.9658,30.9738,30.8938,30.9338,899770.0
2016-10-07 09:40:00,38.67,38.7,38.61,38.61,275694.0,30.9338,30.9578,30.8858,30.8858,275694.0
2016-10-07 09:45:00,38.62,38.63,38.52,38.52,527903.0,30.8938,30.9018,30.8138,30.8138,527903.0
2016-10-07 09:50:00,38.52,38.6,38.52,38.59,284867.0,30.8138,30.8778,30.8138,30.8698,284867.0
2016-10-07 09:55:00,38.57,38.6,38.55,38.58,664639.0,30.8538,30.8778,30.8378,30.8618,664639.0
2016-10-07 10:00:00,38.58,38.63,38.58,38.61,395725.0,30.8618,30.9018,30.8618,30.8858,395725.0
2016-10-07 10:05:00,38.6,38.64,38.59,38.64,153511.0,30.8778,30.9098,30.8698,30.9098,153511.0
2016-10-07 10:10:00,38.63,38.66,38.62,38.64,386665.0,30.9018,30.9258,30.8938,30.9098,386665.0
2016-10-07 10:15:00,38.64,38.65,38.61,38.63,266658.0,30.9098,30.9178,30.8858,30.9018,266658.0
2016-10-07 10:20:00,38.62,38.62,38.59,38.62,118387.0,30.8938,30.8938,30.8698,30.8938,118387.0
2016-10-07 10:25:00,38.62,38.64,38.6,38.62,66665.0,30.8938,30.9098,30.8778,30.8938,66665.0
2016-10-07 10:30:00,38.62,38.62,38.58,38.58,57773.0,30.8938,30.8938,30.8618,30.8618,57773.0
2016-10-07 10:35:00,38.58,38.59,38.55,38.59,333653.0,30.8618,30.8698,30.8378,30.8698,333653.0
2016-10-07 10:40:00,38.59,38.6,38.56,38.57,100680.0,30.8698,30.8778,30.8458,30.8538,100680.0
2016-10-07 10:45:00,38.57,38.59,38.55,38.58,497934.0,30.8538,30.8698,30.8378,30.8618,497934.0
2016-10-07 10:50:00,38.58,38.58,38.53,38.53,491664.0,30.8618,30.8618,30.8218,30.8218,491664.0
2016-10-07 10:55:00,38.53,38.53,38.5,38.5,179378.0,30.8218,30.8218,30.7978,30.7978,179378.0
2016-10-07 11:00:00,38.5,38.52,38.49,38.51,150854.0,30.7978,30.8138,30.7898,30.8058,150854.0
2016-10-07 11:05:00,38.52,38.56,38.52,38.54,140096.0,30.8138,30.8458,30.8138,30.8298,140096.0
2016-10-07 11:10:00,38.55,38.55,38.52,38.52,67372.0,30.8378,30.8378,30.8138,30.8138,67372.0
2016-10-07 11:15:00,38.52,38.56,38.52,38.55,130895.0,30.8138,30.8458,30.8138,30.8378,130895.0
2016-10-07 11:20:00,38.54,38.56,38.53,38.53,209938.0,30.8298,30.8458,30.8218,30.8218,209938.0
2016-10-07 11:25:00,38.54,38.55,38.53,38.54,265533.0,30.8298,30.8378,30.8218,30.8298,265533.0
2016-10-07 11:30:00,38.54,38.55,38.45,38.45,361474.0,30.8298,30.8378,30.7578,30.7578,361474.0
2016-10-07 11:35:00,38.45,38.47,38.41,38.43,611504.0,30.7578,30.7738,30.7258,30.7418,611504.0
2016-10-07 11:40:00,38.43,38.44,38.35,38.36,370245.0,30.7418,30.7498,30.6778,30.6858,370245.0
2016-10-07 11:45:00,38.35,38.35,38.24,38.29,461835.0,30.6778,30.6778,30.5898,30.6298,461835.0
2016-10-07 11:50:00,38.29,38.34,38.27,38.34,162790.0,30.6298,30.6698,30.6138,30.6698,162790.0
2016-10-07 11:55:00,38.34,38.36,38.32,38.33,124407.0,30.6698,30.6858,30.6538,30.6618,124407.0
2016-10-07 12:00:00,38.32,38.42,38.3,38.32,235431.0,30.6538,30.7338,30.6378,30.6538,235431.0
2016-10-07 12:05:00,38.32,38.36,38.28,38.35,186149.0,30.6538,30.6858,30.6218,30.6778,186149.0
2016-10-07 12:10:00,38.35,38.36,38.31,38.36,111207.0,30.6778,30.6858,30.6458,30.6858,111207.0
2016-10-07 12:15:00,38.36,38.37,38.31,38.34,97845.0,30.6858,30.6938,30.6458,30.6698,97845.0
2016-10-07 12:20:00,38.34,38.35,38.3,38.32,104935.0,30.6698,30.6778,30.6378,30.6538,104935.0
2016-10-07 12:25:00,38.32,38.33,38.29,38.33,66757.0,30.6538,30.6618,30.6298,30.6618,66757.0
2016-10-07 12:30:00,38.33,38.36,38.32,38.32,63988.0,30.6618,30.6858,30.6538,30.6538,63988.0
2016-10-07 12:35:00,38.32,38.34,38.3,38.3,96993.0,30.6538,30.6698,30.6378,30.6378,96993.0
2016-10-07 12:40:00,38.3,38.33,38.28,38.28,158073.0,30.6378,30.6618,30.6218,30.6218,158073.0
2016-10-07 12:45:00,38.28,38.32,38.27,38.31,356975.0,30.6218,30.6538,30.6138,30.6458,356975.0
2016-10-07 12:50:00,38.31,38.32,38.26,38.27,168388.0,30.6458,30.6538,30.6058,30.6138,168388.0
2016-10-07 12:55:00,38.26,38.32,38.26,38.31,303376.0,30.6058,30.6538,30.6058,30.6458,303376.0
2016-10-07 13:00:00,38.32,38.32,38.27,38.3,213683.0,30.6538,30.6538,30.6138,30.6378,213683.0
2016-10-07 13:05:00,38.3,38.34,38.3,38.34,103893.0,30.6378,30.6698,30.6378,30.6698,103893.0
2016-10-07 13:10:00,38.34,38.37,38.33,38.36,93297.0,30.6698,30.6938,30.6618,30.6858,93297.0
2016-10-07 13:15:00,38.35,38.38,38.34,38.37,23904.0,30.6778,30.7018,30.6698,30.6938,23904.0
2016-10-07 13:20:00,38.38,38.4,38.36,38.37,38075.0,30.7018,30.7178,30.6858,30.6938,38075.0
2016-10-07 13:25:00,38.37,38.44,38.36,38.44,134410.0,30.6938,30.7498,30.6858,30.7498,134410.0
2016-10-07 13:30:00,38.44,38.45,38.41,38.44,272608.0,30.7498,30.7578,30.7258,30.7498,272608.0
2016-10-07 13:35:00,38.44,38.46,38.43,38.45,82296.0,30.7498,30.7658,30.7418,30.7578,82296.0
2016-10-07 13:40:00,38.46,38.48,38.43,38.44,200854.0,30.7658,30.7818,30.7418,30.7498,200854.0
2016-10-07 13:45:00,38.44,38.46,38.44,38.45,25904.0,30.7498,30.7658,30.7498,30.7578,25904.0
2016-10-07 13:50:00,38.45,38.46,38.44,38.45,31091.0,30.7578,30.7658,30.7498,30.7578,31091.0
2016-10-07 13:55:00,38.45,38.46,38.44,38.46,18258.0,30.7578,30.7658,30.7498,30.7658,18258.0
2016-10-07 14:00:00,38.46,38.49,38.45,38.47,65744.0,30.7658,30.7898,30.7578,30.7738,65744.0
2016-10-07 14:05:00,38.46,38.47,38.45,38.47,49632.0,30.7658,30.7738,30.7578,30.7738,49632.0
2016-10-07 14:10:00,38.47,38.52,38.47,38.5,102599.0,30.7738,30.8138,30.7738,30.7978,102599.0
2016-10-07 14:15:00,38.5,38.51,38.46,38.48,79128.0,30.7978,30.8058,30.7658,30.7818,79128.0
2016-10-07 14:20:00,38.49,38.52,38.48,38.52,49206.0,30.7898,30.8138,30.7818,30.8138,49206.0
2016-10-07 14:25:00,38.52,38.54,38.5,38.5,91262.0,30.8138,30.8298,30.7978,30.7978,91262.0
2016-10-07 14:30:00,38.51,38.54,38.5,38.53,41446.0,30.8058,30.8298,30.7978,30.8218,41446.0
2016-10-07 14:35:00,38.53,38.53,38.5,38.52,80116.0,30.8218,30.8218,30.7978,30.8138,80116.0
2016-10-07 14:40:00,38.52,38.53,38.49,38.49,164730.0,30.8138,30.8218,30.7898,30.7898,164730.0
2016-10-07 14:45:00,38.49,38.51,38.48,38.48,102613.0,30.7898,30.8058,30.7818,30.7818,102613.0
2016-10-07 14:50:00,38.49,38.5,38.48,38.5,56901.0,30.7898,30.7978,30.7818,30.7978,56901.0
2016-10-07 14:55:00,38.5,38.54,38.49,38.51,47364.0,30.7978,30.8298,30.7898,30.8058,47364.0
2016-10-07 15:00:00,38.51,38.54,38.5,38.51,27455.0,30.8058,30.8298,30.7978,30.8058,27455.0
2016-10-07 15:05:00,38.52,38.53,38.51,38.51,33204.0,30.8138,30.8218,30.8058,30.8058,33204.0
2016-10-07 15:10:00,38.51,38.54,38.51,38.52,82343.0,30.8058,30.8298,30.8058,30.8138,82343.0
2016-10-07 15:15:00,38.52,38.54,38.5,38.51,46128.0,30.8138,30.8298,30.7978,30.8058,46128.0
2016-10-07 15:20:00,38.51,38.54,38.51,38.53,36261.0,30.8058,30.8298,30.8058,30.8218,36261.0
2016-10-07 15:25:00,38.53,38.57,38.52,38.57,189752.0,30.8218,30.8538,30.8138,30.8538,189752.0
2016-10-07 15:30:00,38.57,38.58,38.55,38.55,99019.0,30.8538,30.8618,30.8378,30.8378,99019.0
2016-10-07 15:35:00,38.56,38.56,38.51,38.51,203457.0,30.8458,30.8458,30.8058,30.8058,203457.0
2016-10-07 15:40:00,38.51,38.51,38.49,38.51,92365.0,30.8058,30.8058,30.7898,30.8058,92365.0
2016-10-07 15:45:00,38.5,38.51,38.5,38.5,163367.0,30.7978,30.8058,30.7978,30.7978,163367.0
2016-10-07 15:50:00,38.51,38.53,38.5,38.51,257642.0,30.8058,30.8218,30.7978,30.8058,257642.0
2016-10-07 15:55:00,38.51,38.54,38.48,38.48,915795.0,30.8058,30.8298,30.7818,30.7818,915795.0
2016-10-10 09:30:00,38.73,38.84,38.68,38.84,531646.0,30.9818,31.0698,30.9418,31.0698,531646.0
2016-10-10 09:35:00,38.84,38.88,38.82,38.84,765950.0,31.0698,31.1018,31.0538,31.0698,765950.0
2016-10-10 09:40:00,38.84,38.91,38.83,38.88,601178.0,31.0698,31.1258,31.0618,31.1018,601178.0
2016-10-10 09:45:00,38.89,38.9,38.87,38.89,112139.0,31.1098,31.1178,31.0938,31.1098,112139.0
2016-10-10 09:50:00,38.9,38.93,38.9,38.93,202642.0,31.1178,31.1418,31.1178,31.1418,202642.0
2016-10-10 09:55:00,38.93,38.94,38.92,38.93,162520.0,31.1418,31.1498,31.1338,31.1418,162520.0
2016-10-10 10:00:00,38.94,38.98,38.93,38.98,588842.0,31.1498,31.1818,31.1418,31.1818,588842.0
2016-10-10 10:05:00,38.98,39.01,38.97,39.01,368878.0,31.1818,31.2058,31.1738,31.2058,368878.0
2016-10-10 10:10:00,39.01,39.05,39.01,39.04,341007.0,31.2058,31.2378,31.2058,31.2298,341007.0
2016-10-10 10:15:00,39.04,39.07,39.04,39.05,282762.0,31.2298,31.2538,31.2298,31.2378,282762.0
2016-10-10 10:20:00,39.05,39.08,39.04,39.08,486589.0,31.2378,31.2618,31.2298,31.2618,486589.0
2016-10-10 10:25:00,39.08,39.09,39.05,39.06,94271.0,31.2618,31.2698,31.2378,31.2458,94271.0
2016-10-10 10:30:00,39.06,39.09,39.06,39.08,149510.0,31.2458,31.2698,31.2458,31.2618,149510.0
2016-10-10 10:35:00,39.08,39.09,39.05,39.05,189086.0,31.2618,31.2698,31.2378,31.2378,189086.0
2016-10-10 10:40:00,39.05,39.1,39.05,39.09,301348.0,31.2378,31.2778,31.2378,31.2698,301348.0
2016-10-10 10:45:00,39.09,39.12,39.08,39.11,102477.0,31.2698,31.2938,31.2618,31.2858,102477.0
2016-10-10 10:50:00,39.11,39.13,39.1,39.11,1015199.0,31.2858,31.3018,31.2778,31.2858,1015199.0
2016-10-10 10:55:00,39.11,39.12,39.09,39.11,544853.0,31.2858,31.2938,31.2698,31.2858,544853.0
2016-10-10 11:00:00,39.11,39.11,39.05,39.07,281814.0,31.2858,31.2858,31.2378,31.2538,281814.0
2016-10-10 11:05:00,39.07,39.07,39.06,39.07,11267.0,31.2538,31.2538,31.2458,31.2538,11267.0
2016-10-10 11:10:00,39.07,39.09,39.06,39.09,247249.0,31.2538,31.2698,31.2458,31.2698,247249.0
2016-10-10 11:15:00,39.09,39.1,39.08,39.09,106556.0,31.2698,31.2778,31.2618,31.2698,106556.0
2016-10-10 11:20:00,39.08,39.09,39.07,39.08,87299.0,31.2618,31.2698,31.2538,31.2618,87299.0
2016-10-10 11:25:00,39.07,39.08,39.04,39.07,177863.0,31.2538,31.2618,31.2298,31.2538,177863.0
2016-10-10 11:30:00,39.07,39.08,39.04,39.08,149348.0,31.2538,31.2618,31.2298,31.2618,149348.0
2016-10-10 11:35:00,39.08,39.1,39.07,39.08,177021.0,31.2618,31.2778,31.2538,31.2618,177021.0
2016-10-10 11:40:00,39.08,39.09,39.07,39.08,207314.0,31.2618,31.2698,31.2538,31.2618,207314.0
2016-10-10 11:45:00,39.07,39.1,39.07,39.1,159704.0,31.2538,31.2778,31.2538,31.2778,159704.0
2016-10-10 11:50:00,39.1,39.16,39.09,39.16,383088.0,31.2778,31.3258,31.2698,31.3258,383088.0
2016-10-10 11:55:00,39.16,39.17,39.1,39.12,388103.0,31.3258,31.3338,31.2778,31.2938,388103.0
2016-10-10 12:00:00,39.12,39.14,39.11,39.11,103180.0,31.2938,31.3098,31.2858,31.2858,103180.0
2016-10-10 12:05:00,39.12,39.12,39.1,39.11,218744.0,31.2938,31.2938,31.2778,31.2858,218744.0
2016-10-10 12:10:00,39.11,39.12,39.1,39.11,133348.0,31.2858,31.2938,31.2778,31.2858,133348.0
2016-10-10 12:15:00,39.11,39.12,39.1,39.12,95239.0,31.2858,31.2938,31.2778,31.2938,95239.0
2016-10-10 12:20:00,39.12,39.12,39.1,39.11,86716.0,31.2938,31.2938,31.2778,31.2858,86716.0
2016-10-10 12:25:00,39.1,39.13,39.08,39.12,154279.0,31.2778,31.3018,31.2618,31.2938,154279.0
2016-10-10 12:30:00,39.12,39.13,39.1,39.1,75641.0,31.2938,31.3018,31.2778,31.2778,75641.0
2016-10-10 12:35:00,39.11,39.11,39.08,39.09,56991.0,31.2858,31.2858,31.2618,31.2698,56991.0
2016-10-10 12:40:00,39.08,39.09,39.08,39.08,19132.0,31.2618,31.2698,31.2618,31.2618,19132.0
2016-10-10 12:45:00,39.08,39.11,39.07,39.11,102720.0,31.2618,31.2858,31.2538,31.2858,102720.0
2016-10-10 12:50:00,39.1,39.11,39.09,39.09,83313.0,31.2778,31.2858,31.2698,31.2698,83313.0
2016-10-10 12:55:00,39.09,39.11,39.08,39.1,65818.0,31.2698,31.2858,31.2618,31.2778,65818.0
2016-10-10 13:00:00,39.11,39.13,39.1,39.12,55703.0,31.2858,31.3018,31.2778,31.2938,55703.0
2016-10-10 13:05:00,39.13,39.14,39.1,39.1,141978.0,31.3018,31.3098,31.2778,31.2778,141978.0
2016-10-10 13:10:00,39.1,39.11,39.08,39.09,149141.0,31.2778,31.2858,31.2618,31.2698,149141.0
2016-10-10 13:15:00,39.09,39.1,39.05,39.06,168614.0,31.2698,31.2778,31.2378,31.2458,168614.0
2016-10-10 13:20:00,39.06,39.06,39.04,39.04,102290.0,31.2458,31.2458,31.2298,31.2298,102290.0
2016-10-10 13:25:00,39.04,39.08,39.04,39.07,160094.0,31.2298,31.2618,31.2298,31.2538,160094.0
2016-10-10 13:30:00,39.07,39.09,39.06,39.08,106824.0,31.2538,31.2698,31.2458,31.2618,106824.0
2016-10-10 13:35:00,39.07,39.07,39.04,39.04,96296.0,31.2538,31.2538,31.2298,31.2298,96296.0
2016-10-10 13:40:00,39.05,39.06,39.04,39.06,45488.0,31.2378,31.2458,31.2298,31.2458,45488.0
2016-10-10 13:45:00,39.06,39.07,39.05,39.05,20285.0,31.2458,31.2538,31.2378,31.2378,20285.0
2016-10-10 13:50:00,39.06,39.06,39.03,39.04,119709.0,31.2458,31.2458,31.2218,31.2298,119709.0
2016-10-10 13:55:00,39.04,39.06,39.03,39.05,74313.0,31.2298,31.2458,31.2218,31.2378,74313.0
2016-10-10 14:00:00,39.06,39.06,39.04,39.05,32234.0,31.2458,31.2458,31.2298,31.2378,32234.0
2016-10-10 14:05:00,39.05,39.05,39.04,39.05,9435.0,31.2378,31.2378,31.2298,31.2378,9435.0
2016-10-10 14:10:00,39.05,39.05,39.03,39.04,66745.0,31.2378,31.2378,31.2218,31.2298,66745.0
2016-10-10 14:15:00,39.04,39.04,39.03,39.04,46565.0,31.2298,31.2298,31.2218,31.2298,46565.0
2016-10-10 14:20:00,39.04,39.05,39.03,39.04,80445.0,31.2298,31.2378,31.2218,31.2298,80445.0
2016-10-10 14:25:00,39.04,39.05,39.03,39.04,65102.0,31.2298,31.2378,31.2218,31.2298,65102.0
2016-10-10 14:30:00,39.04,39.05,39.03,39.05,39285.0,31.2298,31.2378,31.2218,31.2378,39285.0
2016-10-10 14:35:00,39.05,39.07,39.05,39.06,197187.0,31.2378,31.2538,31.2378,31.2458,197187.0
2016-10-10 14:40:00,39.07,39.07,39.04,39.05,27825.0,31.2538,31.2538,31.2298,31.2378,27825.0
2016-10-10 14:45:00,39.05,39.05,39.03,39.04,55501.0,31.2378,31.2378,31.2218,31.2298,55501.0
2016-10-10 14:50:00,39.04,39.04,39.02,39.02,34048.0,31.2298,31.2298,31.2138,31.2138,34048.0
2016-10-10 14:55:00,39.02,39.03,39.0,39.01,82171.0,31.2138,31.2218,31.1978,31.2058,82171.0
2016-10-10 15:00:00,39.02,39.03,39.02,39.03,37719.0,31.2138,31.2218,31.2138,31.2218,37719.0
2016-10-10 15:05:00,39.03,39.03,39.0,39.01,132904.0,31.2218,31.2218,31.1978,31.2058,132904.0
2016-10-10 15:10:00,39.01,39.01,38.98,38.99,57446.0,31.2058,31.2058,31.1818,31.1898,57446.0
2016-10-10 15:15:00,38.99,39.07,38.99,39.07,1924662.0,31.1898,31.2538,31.1898,31.2538,1924662.0
2016-10-10 15:20:00,39.07,39.08,39.05,39.06,405151.0,31.2538,31.2618,31.2378,31.2458,405151.0
2016-10-10 15:25:00,39.07,39.07,39.05,39.06,109541.0,31.2538,31.2538,31.2378,31.2458,109541.0
2016-10-10 15:30:00,39.07,39.07,39.03,39.04,218864.0,31.2538,31.2538,31.2218,31.2298,218864.0
2016-10-10 15:35:00,39.04,39.04,39.03,39.04,114914.0,31.2298,31.2298,31.2218,31.2298,114914.0
2016-10-10 15:40:00,39.04,39.04,39.01,39.02,249436.0,31.2298,31.2298,31.2058,31.2138,249436.0
2016-10-10 15:45:00,39.02,39.05,39.01,39.02,513906.0,31.2138,31.2378,31.2058,31.2138,513906.0
2016-10-10 15:50:00,39.02,39.05,39.01,39.05,923854.0,31.2138,31.2378,31.2058,31.2378,923854.0
2016-10-10 15:55:00,39.05,39.05,39.01,39.01,1426032.0,31.2378,31.2378,31.2058,31.2058,1426032.0
2016-10-11 09:30:00,38.14,38.19,38.05,38.07,956493.0,30.5098,30.5498,30.4379,30.4539,956493.0
2016-10-11 09:35:00,38.07,38.1,38.05,38.06,712711.0,30.4539,30.4778,30.4379,30.4459,712711.0
2016-10-11 09:40:00,38.06,38.09,38.05,38.07,323171.0,30.4459,30.4699,30.4379,30.4539,323171.0
2016-10-11 09:45:00,38.07,38.08,38.04,38.06,293512.0,30.4539,30.4619,30.4299,30.4459,293512.0
2016-10-11 09:50:00,38.06,38.06,38.01,38.05,938130.0,30.4459,30.4459,30.4059,30.4379,938130.0
2016-10-11 09:55:00,38.05,38.06,38.03,38.04,375814.0,30.4379,30.4459,30.4219,30.4299,375814.0
2016-10-11 10:00:00,38.04,38.04,37.99,38.04,333894.0,30.4299,30.4299,30.3899,30.4299,333894.0
2016-10-11 10:05:00,38.04,38.06,38.02,38.05,295238.0,30.4299,30.4459,30.4139,30.4379,295238.0
2016-10-11 10:10:00,38.05,38.08,37.99,38.0,838336.0,30.4379,30.4619,30.3899,30.3979,838336.0
2016-10-11 10:15:00,38.0,38.0,37.96,37.99,406836.0,30.3979,30.3979,30.3659,30.3899,406836.0
2016-10-11 10:20:00,37.99,38.02,37.98,38.02,121498.0,30.3899,30.4139,30.3819,30.4139,121498.0
2016-10-11 10:25:00,38.01,38.03,37.99,38.02,242088.0,30.4059,30.4219,30.3899,30.4139,242088.0
2016-10-11 10:30:00,38.02,38.07,38.01,38.05,487234.0,30.4139,30.4539,30.4059,30.4379,487234.0
2016-10-11 10:35:00,38.05,38.06,38.02,38.02,133017.0,30.4379,30.4459,30.4139,30.4139,133017.0
2016-10-11 10:40:00,38.02,38.06,38.02,38.04,287079.0,30.4139,30.4459,30.4139,30.4299,287079.0
2016-10-11 10:45:00,38.05,38.08,38.03,38.07,338943.0,30.4379,30.4619,30.4219,30.4539,338943.0
2016-10-11 10:50:00,38.06,38.07,38.01,38.04,471144.0,30.4459,30.4539,30.4059,30.4299,471144.0
2016-10-11 10:55:00,38.03,38.06,38.01,38.02,327161.0,30.4219,30.4459,30.4059,30.4139,327161.0
2016-10-11 11:00:00,38.01,38.02,37.97,37.98,295512.0,30.4059,30.4139,30.3739,30.3819,295512.0
2016-10-11 11:05:00,37.98,38.01,37.97,37.98,434914.0,30.3819,30.4059,30.3739,30.3819,434914.0
2016-10-11 11:10:00,37.98,38.0,37.97,37.98,305392.0,30.3819,30.3979,30.3739,30.3819,305392.0
2016-10-11 11:15:00,37.98,37.98,37.92,37.96,330540.0,30.3819,30.3819,30.3339,30.3659,330540.0
2016-10-11 11:20:00,37.95,37.96,37.92,37.95,218172.0,30.3579,30.3659,30.3339,30.3579,218172.0
2016-10-11 11:25:00,37.95,37.96,37.87,37.88,249100.0,30.3579,30.3659,30.2939,30.3019,249100.0
2016-10-11 11:30:00,37.89,37.93,37.88,37.92,244548.0,30.3099,30.3419,30.3019,30.3339,244548.0
2016-10-11 11:35:00,37.93,37.93,37.9,37.91,103575.0,30.3419,30.3419,30.3179,30.3259,103575.0
2016-10-11 11:40:00,37.91,37.92,37.9,37.91,225358.0,30.3259,30.3339,30.3179,30.3259,225358.0
2016-10-11 11:45:00,37.91,37.92,37.89,37.89,152402.0,30.3259,30.3339,30.3099,30.3099,152402.0
2016-10-11 11:50:00,37.89,37.9,37.86,37.9,118480.0,30.3099,30.3179,30.2859,30.3179,118480.0
2016-10-11 11:55:00,37.9,37.91,37.86,37.91,102784.0,30.3179,30.3259,30.2859,30.3259,102784.0
2016-10-11 12:00:00,37.91,37.94,37.91,37.93,92173.0,30.3259,30.3499,30.3259,30.3419,92173.0
2016-10-11 12:05:00,37.92,37.93,37.9,37.91,81895.0,30.3339,30.3419,30.3179,30.3259,81895.0
2016-10-11 12:10:00,37.91,37.91,37.89,37.89,82259.0,30.3259,30.3259,30.3099,30.3099,82259.0
2016-10-11 12:15:00,37.89,37.92,37.87,37.92,38708.0,30.3099,30.3339,30.2939,30.3339,38708.0
2016-10-11 12:20:00,37.92,37.94,37.92,37.94,86033.0,30.3339,30.3499,30.3339,30.3499,86033.0
2016-10-11 12:25:00,37.94,37.95,37.93,37.95,80452.0,30.3499,30.3579,30.3419,30.3579,80452.0
2016-10-11 12:30:00,37.95,37.95,37.93,37.93,64720.0,30.3579,30.3579,30.3419,30.3419,64720.0
2016-10-11 12:35:00,37.94,37.96,37.9,37.96,120175.0,30.3499,30.3659,30.3179,30.3659,120175.0
2016-10-11 12:40:00,37.95,38.01,37.95,38.0,138540.0,30.3579,30.4059,30.3579,30.3979,138540.0
2016-10-11 12:45:00,37.99,38.02,37.99,38.01,136809.0,30.3899,30.4139,30.3899,30.4059,136809.0
2016-10-11 12:50:00,38.0,38.0,37.98,37.99,97589.0,30.3979,30.3979,30.3819,30.3899,97589.0
2016-10-11 12:55:00,37.98,38.0,37.98,38.0,116422.0,30.3819,30.3979,30.3819,30.3979,116422.0
2016-10-11 13:00:00,37.99,37.99,37.94,37.97,120232.0,30.3899,30.3899,30.3499,30.3739,120232.0
2016-10-11 13:05:00,37.97,37.97,37.92,37.94,40460.0,30.3739,30.3739,30.3339,30.3499,40460.0
2016-10-11 13:10:00,37.94,37.94,37.87,37.88,176737.0,30.3499,30.3499,30.2939,30.3019,176737.0
2016-10-11 13:15:00,37.88,37.89,37.85,37.88,169283.0,30.3019,30.3099,30.2779,30.3019,169283.0
2016-10-11 13:20:00,37.88,37.89,37.87,37.89,58854.0,30.3019,30.3099,30.2939,30.3099,58854.0
2016-10-11 13:25:00,37.89,37.92,37.88,37.9,51701.0,30.3099,30.3339,30.3019,30.3179,51701.0
2016-10-11 13:30:00,37.89,37.89,37.84,37.88,64511.0,30.3099,30.3099,30.2699,30.3019,64511.0
2016-10-11 13:35:00,37.89,37.89,37.83,37.85,30683.0,30.3099,30.3099,30.2619,30.2779,30683.0
2016-10-11 13:40:00,37.85,37.87,37.83,37.83,64127.0,30.2779,30.2939,30.2619,30.2619,64127.0
2016-10-11 13:45:00,37.83,37.84,37.79,37.8,209868.0,30.2619,30.2699,30.2299,30.2379,209868.0
2016-10-11 13:50:00,37.81,37.82,37.78,37.8,299042.0,30.2459,30.2539,30.2219,30.2379,299042.0
2016-10-11 13:55:00,37.79,37.8,37.76,37.79,143050.0,30.2299,30.2379,30.2059,30.2299,143050.0
2016-10-11 14:00:00,37.78,37.8,37.78,37.8,99655.0,30.2219,30.2379,30.2219,30.2379,99655.0
2016-10-11 14:05:00,37.8,37.82,37.76,37.82,147877.0,30.2379,30.2539,30.2059,30.2539,147877.0
2016-10-11 14:10:00,37.82,37.84,37.79,37.81,142505.0,30.2539,30.2699,30.2299,30.2459,142505.0
2016-10-11 14:15:00,37.82,37.82,37.73,37.75,173379.0,30.2539,30.2539,30.1819,30.1979,173379.0
2016-10-11 14:20:00,37.74,37.78,37.73,37.77,131330.0,30.1899,30.2219,30.1819,30.2139,131330.0
2016-10-11 14:25:00,37.77,37.78,37.75,37.77,66615.0,30.2139,30.2219,30.1979,30.2139,66615.0
2016-10-11 14:30:00,37.77,37.78,37.75,37.76,66997.0,30.2139,30.2219,30.1979,30.2059,66997.0
2016-10-11 14:35:00,37.76,37.78,37.75,37.77,47120.0,30.2059,30.2219,30.1979,30.2139,47120.0
2016-10-11 14:40:00,37.78,37.82,37.77,37.81,86746.0,30.2219,30.2539,30.2139,30.2459,86746.0
2016-10-11 14:45:00,37.81,37.87,37.81,37.87,155287.0,30.2459,30.2939,30.2459,30.2939,155287.0
2016-10-11 14:50:00,37.87,37.87,37.83,37.85,190643.0,30.2939,30.2939,30.2619,30.2779,190643.0
2016-10-11 14:55:00,37.85,37.86,37.83,37.83,69543.0,30.2779,30.2859,30.2619,30.2619,69543.0
2016-10-11 15:00:00,37.83,37.86,37.82,37.85,270663.0,30.2619,30.2859,30.2539,30.2779,270663.0
2016-10-11 15:05:00,37.84,37.85,37.81,37.84,153560.0,30.2699,30.2779,30.2459,30.2699,153560.0
2016-10-11 15:10:00,37.84,37.89,37.84,37.87,344041.0,30.2699,30.3099,30.2699,30.2939,344041.0
2016-10-11 15:15:00,37.87,37.92,37.85,37.92,361267.0,30.2939,30.3339,30.2779,30.3339,361267.0
2016-10-11 15:20:00,37.92,37.97,37.91,37.95,268022.0,30.3339,30.3739,30.3259,30.3579,268022.0
2016-10-11 15:25:00,37.95,37.97,37.92,37.94,466733.0,30.3579,30.3739,30.3339,30.3499,466733.0
2016-10-11 15:30:00,37.94,37.97,37.93,37.96,195089.0,30.3499,30.3739,30.3419,30.3659,195089.0
2016-10-11 15:35:00,37.97,37.99,37.94,37.99,425356.0,30.3739,30.3899,30.3499,30.3899,425356.0
2016-10-11 15:40:00,37.99,38.01,37.97,37.98,284812.0,30.3899,30.4059,30.3739,30.3819,284812.0
2016-10-11 15:45:00,37.98,38.03,37.97,38.02,472583.0,30.3819,30.4219,30.3739,30.4139,472583.0
2016-10-11 15:50:00,38.02,38.03,37.95,37.98,1022015.0,30.4139,30.4219,30.3579,30.3819,1022015.0
2016-10-11 15:55:00,37.98,37.99,37.89,37.9,2953759.0,30.3819,30.3899,30.3099,30.3179,2953759.0
2016-10-12 09:30:00,37.71,37.78,37.65,37.67,837992.0,30.1659,30.2219,30.1179,30.1339,837992.0
2016-10-12 09:35:00,37.67,37.67,37.62,37.65,496517.0,30.1339,30.1339,30.0939,30.1179,496517.0
2016-10-12 09:40:00,37.65,37.66,37.61,37.64,262844.0,30.1179,30.1259,30.0859,30.1099,262844.0
2016-10-12 09:45:00,37.63,37.65,37.62,37.63,281792.0,30.1019,30.1179,30.0939,30.1019,281792.0
2016-10-12 09:50:00,37.63,37.68,37.61,37.68,240147.0,30.1019,30.1419,30.0859,30.1419,240147.0
2016-10-12 09:55:00,37.68,37.7,37.66,37.7,292835.0,30.1419,30.1579,30.1259,30.1579,292835.0
2016-10-12 10:00:00,37.7,37.73,37.68,37.73,277458.0,30.1579,30.1819,30.1419,30.1819,277458.0
2016-10-12 10:05:00,37.73,37.76,37.7,37.71,231012.0,30.1819,30.2059,30.1579,30.1659,231012.0
2016-10-12 10:10:00,37.71,37.74,37.69,37.72,106064.0,30.1659,30.1899,30.1499,30.1739,106064.0
2016-10-12 10:15:00,37.71,37.75,37.69,37.71,326323.0,30.1659,30.1979,30.1499,30.1659,326323.0
2016-10-12 10:20:00,37.71,37.73,37.71,37.72,66752.0,30.1659,30.1819,30.1659,30.1739,66752.0
2016-10-12 10:25:00,37.73,37.78,37.73,37.74,244823.0,30.1819,30.2219,30.1819,30.1899,244823.0
2016-10-12 10:30:00,37.75,37.75,37.73,37.73,99559.0,30.1979,30.1979,30.1819,30.1819,99559.0
2016-10-12 10:35:00,37.73,37.74,37.7,37.71,196970.0,30.1819,30.1899,30.1579,30.1659,196970.0
2016-10-12 10:40:00,37.7,37.72,37.69,37.72,356090.0,30.1579,30.1739,30.1499,30.1739,356090.0
2016-10-12 10:45:00,37.72,37.72,37.68,37.69,227408.0,30.1739,30.1739,30.1419,30.1499,227408.0
2016-10-12 10:50:00,37.69,37.69,37.64,37.65,191671.0,30.1499,30.1499,30.1099,30.1179,191671.0
2016-10-12 10:55:00,37.65,37.67,37.64,37.66,67256.0,30.1179,30.1339,30.1099,30.1259,67256.0
2016-10-12 11:00:00,37.66,37.68,37.65,37.68,85572.0,30.1259,30.1419,30.1179,30.1419,85572.0
2016-10-12 11:05:00,37.67,37.68,37.66,37.66,55387.0,30.1339,30.1419,30.1259,30.1259,55387.0
2016-10-12 11:10:00,37.66,37.69,37.65,37.66,128814.0,30.1259,30.1499,30.1179,30.1259,128814.0
2016-10-12 11:15:00,37.66,37.67,37.65,37.65,156609.0,30.1259,30.1339,30.1179,30.1179,156609.0
2016-10-12 11:20:00,37.65,37.67,37.64,37.66,78047.0,30.1179,30.1339,30.1099,30.1259,78047.0
2016-10-12 11:25:00,37.66,37.67,37.66,37.66,83838.0,30.1259,30.1339,30.1259,30.1259,83838.0
2016-10-12 11:30:00,37.67,37.72,37.66,37.7,230249.0,30.1339,30.1739,30.1259,30.1579,230249.0
2016-10-12 11:35:00,37.7,37.71,37.7,37.7,97470.0,30.1579,30.1659,30.1579,30.1579,97470.0
2016-10-12 11:40:00,37.7,37.71,37.68,37.68,58662.0,30.1579,30.1659,30.1419,30.1419,58662.0
2016-10-12 11:45:00,37.69,37.7,37.68,37.69,220004.0,30.1499,30.1579,30.1419,30.1499,220004.0
2016-10-12 11:50:00,37.69,37.69,37.68,37.68,45106.0,30.1499,30.1499,30.1419,30.1419,45106.0
2016-10-12 11:55:00,37.69,37.69,37.68,37.69,62066.0,30.1499,30.1499,30.1419,30.1499,62066.0
2016-10-12 12:00:00,37.69,37.72,37.68,37.71,88080.0,30.1499,30.1739,30.1419,30.1659,88080.0
2016-10-12 12:05:00,37.71,37.73,37.69,37.72,38393.0,30.1659,30.1819,30.1499,30.1739,38393.0
2016-10-12 12:10:00,37.72,37.76,37.71,37.76,85548.0,30.1739,30.2059,30.1659,30.2059,85548.0
2016-10-12 12:15:00,37.75,37.76,37.74,37.76,110033.0,30.1979,30.2059,30.1899,30.2059,110033.0
2016-10-12 12:20:00,37.76,37.78,37.75,37.78,62850.0,30.2059,30.2219,30.1979,30.2219,62850.0
2016-10-12 12:25:00,37.78,37.79,37.76,37.76,63833.0,30.2219,30.2299,30.2059,30.2059,63833.0
2016-10-12 12:30:00,37.77,37.79,37.76,37.78,88904.0,30.2139,30.2299,30.2059,30.2219,88904.0
2016-10-12 12:35:00,37.78,37.8,37.78,37.79,40626.0,30.2219,30.2379,30.2219,30.2299,40626.0
2016-10-12 12:40:00,37.8,37.81,37.78,37.8,66824.0,30.2379,30.2459,30.2219,30.2379,66824.0
2016-10-12 12:45:00,37.79,37.81,37.79,37.8,41538.0,30.2299,30.2459,30.2299,30.2379,41538.0
2016-10-12 12:50:00,37.8,37.81,37.78,37.79,65840.0,30.2379,30.2459,30.2219,30.2299,65840.0
2016-10-12 12:55:00,37.79,37.81,37.78,37.81,84977.0,30.2299,30.2459,30.2219,30.2459,84977.0
2016-10-12 13:00:00,37.81,37.81,37.77,37.77,63668.0,30.2459,30.2459,30.2139,30.2139,63668.0
2016-10-12 13:05:00,37.77,37.81,37.77,37.8,37573.0,30.2139,30.2459,30.2139,30.2379,37573.0
2016-10-12 13:10:00,37.81,37.81,37.76,37.8,59678.0,30.2459,30.2459,30.2059,30.2379,59678.0
2016-10-12 13:15:00,37.8,37.8,37.77,37.77,213438.0,30.2379,30.2379,30.2139,30.2139,213438.0
2016-10-12 13:20:00,37.77,37.79,37.76,37.79,46930.0,30.2139,30.2299,30.2059,30.2299,46930.0
2016-10-12 13:25:00,37.79,37.8,37.78,37.8,44914.0,30.2299,30.2379,30.2219,30.2379,44914.0
2016-10-12 13:30:00,37.81,37.81,37.78,37.79,41435.0,30.2459,30.2459,30.2219,30.2299,41435.0
2016-10-12 13:35:00,37.78,37.79,37.76,37.78,87361.0,30.2219,30.2299,30.2059,30.2219,87361.0
2016-10-12 13:40:00,37.78,37.8,37.77,37.8,36527.0,30.2219,30.2379,30.2139,30.2379,36527.0
2016-10-12 13:45:00,37.79,37.81,37.79,37.8,44376.0,30.2299,30.2459,30.2299,30.2379,44376.0
2016-10-12 13:50:00,37.8,37.81,37.79,37.81,25411.0,30.2379,30.2459,30.2299,30.2459,25411.0
2016-10-12 13:55:00,37.81,37.82,37.79,37.81,215880.0,30.2459,30.2539,30.2299,30.2459,215880.0
2016-10-12 14:00:00,37.82,37.88,37.74,37.78,390111.0,30.2539,30.3019,30.1899,30.2219,390111.0
2016-10-12 14:05:00,37.79,37.85,37.75,37.84,361733.0,30.2299,30.2779,30.1979,30.2699,361733.0
2016-10-12 14:10:00,37.85,37.88,37.83,37.88,291750.0,30.2779,30.3019,30.2619,30.3019,291750.0
2016-10-12 14:15:00,37.87,37.89,37.85,37.87,149233.0,30.2939,30.3099,30.2779,30.2939,149233.0
2016-10-12 14:20:00,37.87,37.88,37.83,37.85,245320.0,30.2939,30.3019,30.2619,30.2779,245320.0
2016-10-12 14:25:00,37.86,37.86,37.78,37.8,173626.0,30.2859,30.2859,30.2219,30.2379,173626.0
2016-10-12 14:30:00,37.8,37.85,37.79,37.84,52419.0,30.2379,30.2779,30.2299,30.2699,52419.0
2016-10-12 14:35:00,37.84,37.87,37.83,37.84,80743.0,30.2699,30.2939,30.2619,30.2699,80743.0
2016-10-12 14:40:00,37.85,37.85,37.81,37.82,66699.0,30.2779,30.2779,30.2459,30.2539,66699.0
2016-10-12 14:45:00,37.82,37.82,37.79,37.82,69571.0,30.2539,30.2539,30.2299,30.2539,69571.0
2016-10-12 14:50:00,37.81,37.83,37.8,37.8,75038.0,30.2459,30.2619,30.2379,30.2379,75038.0
2016-10-12 14:55:00,37.8,37.81,37.78,37.78,105933.0,30.2379,30.2459,30.2219,30.2219,105933.0
2016-10-12 15:00:00,37.78,37.79,37.75,37.79,75008.0,30.2219,30.2299,30.1979,30.2299,75008.0
2016-10-12 15:05:00,37.79,37.84,37.78,37.83,64755.0,30.2299,30.2699,30.2219,30.2619,64755.0
2016-10-12 15:10:00,37.84,37.87,37.83,37.86,109331.0,30.2699,30.2939,30.2619,30.2859,109331.0
2016-10-12 15:15:00,37.86,37.87,37.84,37.87,213005.0,30.2859,30.2939,30.2699,30.2939,213005.0
2016-10-12 15:20:00,37.87,37.87,37.84,37.85,102865.0,30.2939,30.2939,30.2699,30.2779,102865.0
2016-10-12 15:25:00,37.85,37.85,37.82,37.83,126047.0,30.2779,30.2779,30.2539,30.2619,126047.0
2016-10-12 15:30:00,37.84,37.84,37.8,37.8,285928.0,30.2699,30.2699,30.2379,30.2379,285928.0
2016-10-12 15:35:00,37.8,37.83,37.8,37.83,364559.0,30.2379,30.2619,30.2379,30.2619,364559.0
2016-10-12 15:40:00,37.83,37.87,37.82,37.85,234000.0,30.2619,30.2939,30.2539,30.2779,234000.0
2016-10-12 15:45:00,37.85,37.87,37.83,37.86,701266.0,30.2779,30.2939,30.2619,30.2859,701266.0
2016-10-12 15:50:00,37.85,37.87,37.84,37.87,340998.0,30.2779,30.2939,30.2699,30.2939,340998.0
2016-10-12 15:55:00,37.87,37.87,37.81,37.82,1223432.0,30.2939,30.2939,30.2459,30.2539,1223432.0
2016-10-13 09:30:00,37.02,37.06,37.0,37.02,1076372.0,29.6139,29.6459,29.5979,29.6139,1076372.0
2016-10-13 09:35:00,37.02,37.04,36.92,36.93,1155516.0,29.6139,29.6299,29.5339,29.5419,1155516.0
2016-10-13 09:40:00,36.93,36.93,36.88,36.92,660233.0,29.5419,29.5419,29.5019,29.5339,660233.0
2016-10-13 09:45:00,36.93,36.93,36.88,36.9,547887.0,29.5419,29.5419,29.5019,29.5179,547887.0
2016-10-13 09:50:00,36.9,36.9,36.83,36.83,654084.0,29.5179,29.5179,29.4619,29.4619,654084.0
2016-10-13 09:55:00,36.83,36.86,36.81,36.85,536215.0,29.4619,29.4859,29.4459,29.4779,536215.0
2016-10-13 10:00:00,36.86,36.89,36.84,36.87,933526.0,29.4859,29.5099,29.4699,29.4939,933526.0
2016-10-13 10:05:00,36.87,36.93,36.86,36.92,671496.0,29.4939,29.5419,29.4859,29.5339,671496.0
2016-10-13 10:10:00,36.92,36.93,36.89,36.93,431496.0,29.5339,29.5419,29.5099,29.5419,431496.0
2016-10-13 10:15:00,36.93,36.99,36.92,36.95,505330.0,29.5419,29.5899,29.5339,29.5579,505330.0
2016-10-13 10:20:00,36.94,36.97,36.93,36.95,245504.0,29.5499,29.5739,29.5419,29.5579,245504.0
2016-10-13 10:25:00,36.95,36.98,36.93,36.94,359055.0,29.5579,29.5819,29.5419,29.5499,359055.0
2016-10-13 10:30:00,36.94,37.0,36.91,36.99,388866.0,29.5499,29.5979,29.5259,29.5899,388866.0
2016-10-13 10:35:00,36.99,37.06,36.99,37.02,573358.0,29.5899,29.6459,29.5899,29.6139,573358.0
2016-10-13 10:40:00,37.02,37.05,37.01,37.03,90393.0,29.6139,29.6379,29.6059,29.6219,90393.0
2016-10-13 10:45:00,37.02,37.02,36.94,36.96,286322.0,29.6139,29.6139,29.5499,29.5659,286322.0
2016-10-13 10:50:00,36.96,36.98,36.94,36.95,180641.0,29.5659,29.5819,29.5499,29.5579,180641.0
2016-10-13 10:55:00,36.95,37.02,36.93,37.01,369805.0,29.5579,29.6139,29.5419,29.6059,369805.0
2016-10-13 11:00:00,37.01,37.01,36.91,36.91,183864.0,29.6059,29.6059,29.5259,29.5259,183864.0
2016-10-13 11:05:00,36.91,36.95,36.91,36.93,178232.0,29.5259,29.5579,29.5259,29.5419,178232.0
2016-10-13 11:10:00,36.93,36.99,36.92,36.97,246675.0,29.5419,29.5899,29.5339,29.5739,246675.0
2016-10-13 11:15:00,36.97,37.02,36.96,37.02,347648.0,29.5739,29.6139,29.5659,29.6139,347648.0
2016-10-13 11:20:00,37.02,37.08,37.01,37.08,386689.0,29.6139,29.6619,29.6059,29.6619,386689.0
2016-10-13 11:25:00,37.08,37.1,37.06,37.08,310363.0,29.6619,29.6779,29.6459,29.6619,310363.0
2016-10-13 11:30:00,37.08,37.17,37.07,37.16,517515.0,29.6619,29.7339,29.6539,29.7259,517515.0
2016-10-13 11:35:00,37.15,37.15,37.11,37.11,279585.0,29.7179,29.7179,29.6859,29.6859,279585.0
2016-10-13 11:40:00,37.11,37.13,37.11,37.13,166664.0,29.6859,29.7019,29.6859,29.7019,166664.0
2016-10-13 11:45:00,37.13,37.14,37.1,37.12,152556.0,29.7019,29.7099,29.6779,29.6939,152556.0
2016-10-13 11:50:00,37.11,37.12,37.09,37.1,79887.0,29.6859,29.6939,29.6699,29.6779,79887.0
2016-10-13 11:55:00,37.09,37.11,37.09,37.1,95688.0,29.6699,29.6859,29.6699,29.6779,95688.0
2016-10-13 12:00:00,37.1,37.1,37.06,37.08,206533.0,29.6779,29.6779,29.6459,29.6619,206533.0
2016-10-13 12:05:00,37.07,37.11,37.07,37.11,65224.0,29.6539,29.6859,29.6539,29.6859,65224.0
2016-10-13 12:10:00,37.11,37.14,37.09,37.13,190639.0,29.6859,29.7099,29.6699,29.7019,190639.0
2016-10-13 12:15:00,37.14,37.16,37.11,37.12,188044.0,29.7099,29.7259,29.6859,29.6939,188044.0
2016-10-13 12:20:00,37.12,37.15,37.11,37.13,158938.0,29.6939,29.7179,29.6859,29.7019,158938.0
2016-10-13 12:25:00,37.13,37.13,37.1,37.12,132851.0,29.7019,29.7019,29.6779,29.6939,132851.0
2016-10-13 12:30:00,37.12,37.14,37.11,37.12,79945.0,29.6939,29.7099,29.6859,29.6939,79945.0
2016-10-13 12:35:00,37.13,37.18,37.12,37.18,317146.0,29.7019,29.7419,29.6939,29.7419,317146.0
2016-10-13 12:40:00,37.18,37.2,37.17,37.18,75001.0,29.7419,29.7579,29.7339,29.7419,75001.0
2016-10-13 12:45:00,37.18,37.19,37.17,37.19,76571.0,29.7419,29.7499,29.7339,29.7499,76571.0
2016-10-13 12:50:00,37.19,37.19,37.17,37.18,36701.0,29.7499,29.7499,29.7339,29.7419,36701.0
2016-10-13 12:55:00,37.17,37.2,37.17,37.18,115133.0,29.7339,29.7579,29.7339,29.7419,115133.0
2016-10-13 13:00:00,37.18,37.2,37.17,37.19,74155.0,29.7419,29.7579,29.7339,29.7499,74155.0
2016-10-13 13:05:00,37.18,37.19,37.14,37.14,290227.0,29.7419,29.7499,29.7099,29.7099,290227.0
2016-10-13 13:10:00,37.14,37.15,37.11,37.13,232953.0,29.7099,29.7179,29.6859,29.7019,232953.0
2016-10-13 13:15:00,37.13,37.17,37.12,37.17,119876.0,29.7019,29.7339,29.6939,29.7339,119876.0
2016-10-13 13:20:00,37.16,37.21,37.16,37.19,256737.0,29.7259,29.7659,29.7259,29.7499,256737.0
2016-10-13 13:25:00,37.19,37.21,37.19,37.2,176763.0,29.7499,29.7659,29.7499,29.7579,176763.0
2016-10-13 13:30:00,37.2,37.23,37.18,37.22,455766.0,29.7579,29.7819,29.7419,29.7739,455766.0
2016-10-13 13:35:00,37.23,37.24,37.21,37.24,241170.0,29.7819,29.7899,29.7659,29.7899,241170.0
2016-10-13 13:40:00,37.24,37.27,37.24,37.26,85355.0,29.7899,29.8139,29.7899,29.8059,85355.0
2016-10-13 13:45:00,37.26,37.27,37.25,37.25,58059.0,29.8059,29.8139,29.7979,29.7979,58059.0
2016-10-13 13:50:00,37.26,37.33,37.25,37.31,160916.0,29.8059,29.8619,29.7979,29.8459,160916.0
2016-10-13 13:55:00,37.31,37.34,37.3,37.34,112783.0,29.8459,29.8699,29.8379,29.8699,112783.0
2016-10-13 14:00:00,37.34,37.38,37.32,37.37,373029.0,29.8699,29.9019,29.8539,29.8939,373029.0
2016-10-13 14:05:00,37.37,37.37,37.31,37.31,70253.0,29.8939,29.8939,29.8459,29.8459,70253.0
2016-10-13 14:10:00,37.31,37.31,37.28,37.3,71841.0,29.8459,29.8459,29.8219,29.8379,71841.0
2016-10-13 14:15:00,37.29,37.3,37.28,37.29,56089.0,29.8299,29.8379,29.8219,29.8299,56089.0
2016-10-13 14:20:00,37.29,37.31,37.28,37.29,78035.0,29.8299,29.8459,29.8219,29.8299,78035.0
2016-10-13 14:25:00,37.29,37.31,37.27,37.28,101127.0,29.8299,29.8459,29.8139,29.8219,101127.0
2016-10-13 14:30:00,37.28,37.31,37.27,37.29,89603.0,29.8219,29.8459,29.8139,29.8299,89603.0
2016-10-13 14:35:00,37.29,37.29,37.26,37.26,134493.0,29.8299,29.8299,29.8059,29.8059,134493.0
2016-10-13 14:40:00,37.27,37.29,37.26,37.27,117503.0,29.8139,29.8299,29.8059,29.8139,117503.0
2016-10-13 14:45:00,37.28,37.31,37.27,37.31,84573.0,29.8219,29.8459,29.8139,29.8459,84573.0
2016-10-13 14:50:00,37.3,37.34,37.3,37.33,188487.0,29.8379,29.8699,29.8379,29.8619,188487.0
2016-10-13 14:55:00,37.33,37.35,37.31,37.32,130551.0,29.8619,29.8779,29.8459,29.8539,130551.0
2016-10-13 15:00:00,37.32,37.33,37.31,37.32,124010.0,29.8539,29.8619,29.8459,29.8539,124010.0
2016-10-13 15:05:00,37.31,37.33,37.31,37.33,83221.0,29.8459,29.8619,29.8459,29.8619,83221.0
2016-10-13 15:10:00,37.33,37.35,37.32,37.34,113754.0,29.8619,29.8779,29.8539,29.8699,113754.0
2016-10-13 15:15:00,37.34,37.37,37.33,37.34,243951.0,29.8699,29.8939,29.8619,29.8699,243951.0
2016-10-13 15:20:00,37.33,37.34,37.31,37.34,150570.0,29.8619,29.8699,29.8459,29.8699,150570.0
2016-10-13 15:25:00,37.34,37.34,37.29,37.3,146360.0,29.8699,29.8699,29.8299,29.8379,146360.0
2016-10-13 15:30:00,37.3,37.31,37.28,37.3,225979.0,29.8379,29.8459,29.8219,29.8379,225979.0
2016-10-13 15:35:00,37.3,37.31,37.28,37.29,172181.0,29.8379,29.8459,29.8219,29.8299,172181.0
2016-10-13 15:40:00,37.29,37.3,37.27,37.27,339094.0,29.8299,29.8379,29.8139,29.8139,339094.0
2016-10-13 15:45:00,37.27,37.3,37.26,37.28,503771.0,29.8139,29.8379,29.8059,29.8219,503771.0
2016-10-13 15:50:00,37.28,37.29,37.25,37.26,505353.0,29.8219,29.8299,29.7979,29.8059,505353.0
2016-10-13 15:55:00,37.26,37.26,37.21,37.25,1541245.0,29.8059,29.8059,29.7659,29.7979,1541245.0
2016-10-14 09:30:00,37.67,37.75,37.66,37.66,899160.0,30.1339,30.1979,30.1259,30.1259,899160.0
2016-10-14 09:35:00,37.67,37.71,37.66,37.69,293063.0,30.1339,30.1659,30.1259,30.1499,293063.0
2016-10-14 09:40:00,37.68,37.73,37.68,37.72,266175.0,30.1419,30.1819,30.1419,30.1739,266175.0
2016-10-14 09:45:00,37.72,37.77,37.71,37.77,292386.0,30.1739,30.2139,30.1659,30.2139,292386.0
2016-10-14 09:50:00,37.77,37.77,37.74,37.75,377578.0,30.2139,30.2139,30.1899,30.1979,377578.0
2016-10-14 09:55:00,37.75,37.76,37.74,37.75,339756.0,30.1979,30.2059,30.1899,30.1979,339756.0
2016-10-14 10:00:00,37.74,37.75,37.7,37.73,265026.0,30.1899,30.1979,30.1579,30.1819,265026.0
2016-10-14 10:05:00,37.74,37.75,37.7,37.71,273155.0,30.1899,30.1979,30.1579,30.1659,273155.0
2016-10-14 10:10:00,37.7,37.75,37.69,37.72,214914.0,30.1579,30.1979,30.1499,30.1739,214914.0
2016-10-14 10:15:00,37.72,37.76,37.72,37.73,274775.0,30.1739,30.2059,30.1739,30.1819,274775.0
2016-10-14 10:20:00,37.74,37.76,37.7,37.72,205914.0,30.1899,30.2059,30.1579,30.1739,205914.0
2016-10-14 10:25:00,37.72,37.73,37.72,37.72,132294.0,30.1739,30.1819,30.1739,30.1739,132294.0
2016-10-14 10:30:00,37.73,37.76,37.72,37.74,165821.0,30.1819,30.2059,30.1739,30.1899,165821.0
2016-10-14 10:35:00,37.74,37.77,37.74,37.76,110429.0,30.1899,30.2139,30.1899,30.2059,110429.0
2016-10-14 10:40:00,37.75,37.78,37.75,37.77,212397.0,30.1979,30.2219,30.1979,30.2139,212397.0
2016-10-14 10:45:00,37.77,37.78,37.75,37.75,115412.0,30.2139,30.2219,30.1979,30.1979,115412.0
2016-10-14 10:50:00,37.75,37.76,37.71,37.72,223900.0,30.1979,30.2059,30.1659,30.1739,223900.0
2016-10-14 10:55:00,37.72,37.73,37.7,37.7,227462.0,30.1739,30.1819,30.1579,30.1579,227462.0
2016-10-14 11:00:00,37.7,37.7,37.65,37.65,289386.0,30.1579,30.1579,30.1179,30.1179,289386.0
2016-10-14 11:05:00,37.65,37.66,37.63,37.65,123023.0,30.1179,30.1259,30.1019,30.1179,123023.0
2016-10-14 11:10:00,37.64,37.65,37.61,37.61,157617.0,30.1099,30.1179,30.0859,30.0859,157617.0
2016-10-14 11:15:00,37.61,37.65,37.6,37.65,134171.0,30.0859,30.1179,30.0779,30.1179,134171.0
2016-10-14 11:20:00,37.64,37.67,37.63,37.66,198247.0,30.1099,30.1339,30.1019,30.1259,198247.0
2016-10-14 11:25:00,37.65,37.67,37.6,37.61,281566.0,30.1179,30.1339,30.0779,30.0859,281566.0
2016-10-14 11:30:00,37.61,37.61,37.58,37.61,350596.0,30.0859,30.0859,30.0619,30.0859,350596.0
2016-10-14 11:35:00,37.61,37.64,37.61,37.63,335046.0,30.0859,30.1099,30.0859,30.1019,335046.0
2016-10-14 11:40:00,37.63,37.63,37.59,37.6,195670.0,30.1019,30.1019,30.0699,30.0779,195670.0
2016-10-14 11:45:00,37.6,37.6,37.54,37.56,157611.0,30.0779,30.0779,30.0299,30.0459,157611.0
2016-10-14 11:50:00,37.57,37.59,37.56,37.56,113765.0,30.0539,30.0699,30.0459,30.0459,113765.0
2016-10-14 11:55:00,37.56,37.58,37.53,37.55,109655.0,30.0459,30.0619,30.0219,30.0379,109655.0
2016-10-14 12:00:00,37.55,37.56,37.52,37.54,438454.0,30.0379,30.0459,30.0139,30.0299,438454.0
2016-10-14 12:05:00,37.54,37.55,37.52,37.52,212776.0,30.0299,30.0379,30.0139,30.0139,212776.0
2016-10-14 12:10:00,37.52,37.53,37.49,37.52,108506.0,30.0139,30.0219,29.9899,30.0139,108506.0
2016-10-14 12:15:00,37.51,37.52,37.48,37.49,254594.0,30.0059,30.0139,29.9819,29.9899,254594.0
2016-10-14 12:20:00,37.49,37.51,37.48,37.51,87694.0,29.9899,30.0059,29.9819,30.0059,87694.0
2016-10-14 12:25:00,37.51,37.54,37.5,37.54,60501.0,30.0059,30.0299,29.9979,30.0299,60501.0
2016-10-14 12:30:00,37.54,37.55,37.53,37.53,55527.0,30.0299,30.0379,30.0219,30.0219,55527.0
2016-10-14 12:35:00,37.53,37.56,37.52,37.54,200412.0,30.0219,30.0459,30.0139,30.0299,200412.0
2016-10-14 12:40:00,37.54,37.57,37.54,37.55,66727.0,30.0299,30.0539,30.0299,30.0379,66727.0
2016-10-14 12:45:00,37.55,37.55,37.53,37.53,29384.0,30.0379,30.0379,30.0219,30.0219,29384.0
2016-10-14 12:50:00,37.53,37.54,37.52,37.53,156219.0,30.0219,30.0299,30.0139,30.0219,156219.0
2016-10-14 12:55:00,37.52,37.54,37.51,37.52,133771.0,30.0139,30.0299,30.0059,30.0139,133771.0
2016-10-14 13:00:00,37.52,37.52,37.5,37.5,38435.0,30.0139,30.0139,29.9979,29.9979,38435.0
2016-10-14 13:05:00,37.5,37.57,37.5,37.56,89613.0,29.9979,30.0539,29.9979,30.0459,89613.0
2016-10-14 13:10:00,37.56,37.56,37.53,37.54,43199.0,30.0459,30.0459,30.0219,30.0299,43199.0
2016-10-14 13:15:00,37.54,37.57,37.53,37.56,84434.0,30.0299,30.0539,30.0219,30.0459,84434.0
2016-10-14 13:20:00,37.56,37.59,37.55,37.58,70663.0,30.0459,30.0699,30.0379,30.0619,70663.0
2016-10-14 13:25:00,37.58,37.59,37.57,37.58,38400.0,30.0619,30.0699,30.0539,30.0619,38400.0
2016-10-14 13:30:00,37.57,37.71,37.57,37.68,1284125.0,30.0539,30.1659,30.0539,30.1419,1284125.0
2016-10-14 13:35:00,37.69,37.7,37.66,37.68,395323.0,30.1499,30.1579,30.1259,30.1419,395323.0
2016-10-14 13:40:00,37.68,37.69,37.65,37.66,118701.0,30.1419,30.1499,30.1179,30.1259,118701.0
2016-10-14 13:45:00,37.65,37.68,37.63,37.66,214166.0,30.1179,30.1419,30.1019,30.1259,214166.0
2016-10-14 13:50:00,37.66,37.67,37.63,37.65,222265.0,30.1259,30.1339,30.1019,30.1179,222265.0
2016-10-14 13:55:00,37.65,37.67,37.64,37.66,134270.0,30.1179,30.1339,30.1099,30.1259,134270.0
2016-10-14 14:00:00,37.65,37.66,37.6,37.61,277825.0,30.1179,30.1259,30.0779,30.0859,277825.0
2016-10-14 14:05:00,37.62,37.62,37.57,37.58,92037.0,30.0939,30.0939,30.0539,30.0619,92037.0
2016-10-14 14:10:00,37.58,37.6,37.56,37.59,149397.0,30.0619,30.0779,30.0459,30.0699,149397.0
2016-10-14 14:15:00,37.58,37.6,37.57,37.6,71213.0,30.0619,30.0779,30.0539,30.0779,71213.0
2016-10-14 14:20:00,37.59,37.65,37.59,37.64,66946.0,30.0699,30.1179,30.0699,30.1099,66946.0
2016-10-14 14:25:00,37.63,37.65,37.61,37.65,64065.0,30.1019,30.1179,30.0859,30.1179,64065.0
2016-10-14 14:30:00,37.65,37.66,37.61,37.61,47151.0,30.1179,30.1259,30.0859,30.0859,47151.0
2016-10-14 14:35:00,37.61,37.63,37.59,37.61,75017.0,30.0859,30.1019,30.0699,30.0859,75017.0
2016-10-14 14:40:00,37.61,37.62,37.59,37.59,51556.0,30.0859,30.0939,30.0699,30.0699,51556.0
2016-10-14 14:45:00,37.59,37.59,37.56,37.57,116843.0,30.0699,30.0699,30.0459,30.0539,116843.0
2016-10-14 14:50:00,37.56,37.58,37.54,37.55,103856.0,30.0459,30.0619,30.0299,30.0379,103856.0
2016-10-14 14:55:00,37.55,37.57,37.52,37.54,105514.0,30.0379,30.0539,30.0139,30.0299,105514.0
2016-10-14 15:00:00,37.54,37.57,37.54,37.55,70388.0,30.0299,30.0539,30.0299,30.0379,70388.0
2016-10-14 15:05:00,37.55,37.59,37.55,37.58,66158.0,30.0379,30.0699,30.0379,30.0619,66158.0
2016-10-14 15:10:00,37.58,37.6,37.58,37.59,148940.0,30.0619,30.0779,30.0619,30.0699,148940.0
2016-10-14 15:15:00,37.59,37.59,37.56,37.56,89726.0,30.0699,30.0699,30.0459,30.0459,89726.0
2016-10-14 15:20:00,37.57,37.58,37.56,37.58,72220.0,30.0539,30.0619,30.0459,30.0619,72220.0
2016-10-14 15:25:00,37.57,37.58,37.56,37.56,53559.0,30.0539,30.0619,30.0459,30.0459,53559.0
2016-10-14 15:30:00,37.57,37.6,37.56,37.58,121104.0,30.0539,30.0779,30.0459,30.0619,121104.0
2016-10-14 15:35:00,37.58,37.62,37.58,37.62,129381.0,30.0619,30.0939,30.0619,30.0939,129381.0
2016-10-14 15:40:00,37.62,37.63,37.61,37.62,330904.0,30.0939,30.1019,30.0859,30.0939,330904.0
2016-10-14 15:45:00,37.62,37.62,37.6,37.61,414120.0,30.0939,30.0939,30.0779,30.0859,414120.0
2016-10-14 15:50:00,37.61,37.62,37.59,37.59,582818.0,30.0859,30.0939,30.0699,30.0699,582818.0
2016-10-14 15:55:00,37.59,37.62,37.57,37.58,1299062.0,30.0699,30.0939,30.0539,30.0619,1299062.0
2016-10-17 09:30:00,37.29,37.36,37.25,37.3,355517.0,29.8299,29.8859,29.7979,29.8379,355517.0
2016-10-17 09:35:00,37.3,37.32,37.22,37.23,336181.0,29.8379,29.8539,29.7739,29.7819,336181.0
2016-10-17 09:40:00,37.23,37.26,37.22,37.24,218628.0,29.7819,29.8059,29.7739,29.7899,218628.0
2016-10-17 09:45:00,37.24,37.27,37.22,37.26,198046.0,29.7899,29.8139,29.7739,29.8059,198046.0
2016-10-17 09:50:00,37.26,37.29,37.22,37.23,230495.0,29.8059,29.8299,29.7739,29.7819,230495.0
2016-10-17 09:55:00,37.23,37.26,37.22,37.24,293605.0,29.7819,29.8059,29.7739,29.7899,293605.0
2016-10-17 10:00:00,37.24,37.28,37.23,37.26,428403.0,29.7899,29.8219,29.7819,29.8059,428403.0
2016-10-17 10:05:00,37.26,37.28,37.23,37.26,535648.0,29.8059,29.8219,29.7819,29.8059,535648.0
2016-10-17 10:10:00,37.26,37.31,37.25,37.3,357409.0,29.8059,29.8459,29.7979,29.8379,357409.0
2016-10-17 10:15:00,37.31,37.35,37.3,37.33,194199.0,29.8459,29.8779,29.8379,29.8619,194199.0
2016-10-17 10:20:00,37.33,37.39,37.3,37.38,167152.0,29.8619,29.9099,29.8379,29.9019,167152.0
2016-10-17 10:25:00,37.38,37.4,37.36,37.38,139438.0,29.9019,29.9179,29.8859,29.9019,139438.0
2016-10-17 10:30:00,37.38,37.39,37.32,37.34,171948.0,29.9019,29.9099,29.8539,29.8699,171948.0
2016-10-17 10:35:00,37.34,37.37,37.33,37.36,52559.0,29.8699,29.8939,29.8619,29.8859,52559.0
2016-10-17 10:40:00,37.36,37.37,37.33,37.34,48883.0,29.8859,29.8939,29.8619,29.8699,48883.0
2016-10-17 10:45:00,37.34,37.35,37.32,37.33,115234.0,29.8699,29.8779,29.8539,29.8619,115234.0
2016-10-17 10:50:00,37.33,37.34,37.3,37.31,136750.0,29.8619,29.8699,29.8379,29.8459,136750.0
2016-10-17 10:55:00,37.31,37.35,37.29,37.34,153901.0,29.8459,29.8779,29.8299,29.8699,153901.0
2016-10-17 11:00:00,37.34,37.37,37.34,37.37,197756.0,29.8699,29.8939,29.8699,29.8939,197756.0
2016-10-17 11:05:00,37.37,37.38,37.33,37.34,86530.0,29.8939,29.9019,29.8619,29.8699,86530.0
2016-10-17 11:10:00,37.34,37.37,37.33,37.36,168984.0,29.8699,29.8939,29.8619,29.8859,168984.0
2016-10-17 11:15:00,37.36,37.37,37.32,37.37,156024.0,29.8859,29.8939,29.8539,29.8939,156024.0
2016-10-17 11:20:00,37.36,37.37,37.33,37.35,114209.0,29.8859,29.8939,29.8619,29.8779,114209.0
2016-10-17 11:25:00,37.35,37.35,37.3,37.32,131926.0,29.8779,29.8779,29.8379,29.8539,131926.0
2016-10-17 11:30:00,37.32,37.34,37.31,37.32,124168.0,29.8539,29.8699,29.8459,29.8539,124168.0
2016-10-17 11:35:00,37.32,37.34,37.3,37.34,126397.0,29.8539,29.8699,29.8379,29.8699,126397.0
2016-10-17 11:40:00,37.34,37.34,37.32,37.32,155858.0,29.8699,29.8699,29.8539,29.8539,155858.0
2016-10-17 11:45:00,37.33,37.33,37.27,37.28,148054.0,29.8619,29.8619,29.8139,29.8219,148054.0
2016-10-17 11:50:00,37.28,37.32,37.27,37.32,34613.0,29.8219,29.8539,29.8139,29.8539,34613.0
2016-10-17 11:55:00,37.32,37.33,37.3,37.32,51838.0,29.8539,29.8619,29.8379,29.8539,51838.0
2016-10-17 12:00:00,37.32,37.32,37.3,37.31,22612.0,29.8539,29.8539,29.8379,29.8459,22612.0
2016-10-17 12:05:00,37.31,37.32,37.28,37.29,27403.0,29.8459,29.8539,29.8219,29.8299,27403.0
2016-10-17 12:10:00,37.29,37.3,37.26,37.28,125203.0,29.8299,29.8379,29.8059,29.8219,125203.0
2016-10-17 12:15:00,37.28,37.3,37.27,37.3,18624.0,29.8219,29.8379,29.8139,29.8379,18624.0
2016-10-17 12:20:00,37.29,37.33,37.29,37.3,125730.0,29.8299,29.8619,29.8299,29.8379,125730.0
2016-10-17 12:25:00,37.3,37.31,37.26,37.28,38565.0,29.8379,29.8459,29.8059,29.8219,38565.0
2016-10-17 12:30:00,37.27,37.29,37.26,37.29,32853.0,29.8139,29.8299,29.8059,29.8299,32853.0
2016-10-17 12:35:00,37.29,37.3,37.27,37.28,28986.0,29.8299,29.8379,29.8139,29.8219,28986.0
2016-10-17 12:40:00,37.28,37.29,37.25,37.28,56307.0,29.8219,29.8299,29.7979,29.8219,56307.0
2016-10-17 12:45:00,37.28,37.29,37.26,37.27,141740.0,29.8219,29.8299,29.8059,29.8139,141740.0
2016-10-17 12:50:00,37.27,37.29,37.26,37.26,137355.0,29.8139,29.8299,29.8059,29.8059,137355.0
2016-10-17 12:55:00,37.26,37.28,37.25,37.26,25290.0,29.8059,29.8219,29.7979,29.8059,25290.0
2016-10-17 13:00:00,37.26,37.29,37.25,37.26,41171.0,29.8059,29.8299,29.7979,29.8059,41171.0
2016-10-17 13:05:00,37.26,37.27,37.24,37.26,71233.0,29.8059,29.8139,29.7899,29.8059,71233.0
2016-10-17 13:10:00,37.26,37.28,37.25,37.27,26888.0,29.8059,29.8219,29.7979,29.8139,26888.0
2016-10-17 13:15:00,37.27,37.28,37.22,37.25,56176.0,29.8139,29.8219,29.7739,29.7979,56176.0
2016-10-17 13:20:00,37.24,37.25,37.22,37.23,97593.0,29.7899,29.7979,29.7739,29.7819,97593.0
2016-10-17 13:25:00,37.23,37.24,37.21,37.23,65610.0,29.7819,29.7899,29.7659,29.7819,65610.0
2016-10-17 13:30:00,37.23,37.24,37.21,37.23,112479.0,29.7819,29.7899,29.7659,29.7819,112479.0
2016-10-17 13:35:00,37.23,37.23,37.21,37.22,33638.0,29.7819,29.7819,29.7659,29.7739,33638.0
2016-10-17 13:40:00,37.23,37.26,37.21,37.23,157139.0,29.7819,29.8059,29.7659,29.7819,157139.0
2016-10-17 13:45:00,37.23,37.25,37.22,37.23,56053.0,29.7819,29.7979,29.7739,29.7819,56053.0
2016-10-17 13:50:00,37.24,37.25,37.22,37.23,87163.0,29.7899,29.7979,29.7739,29.7819,87163.0
2016-10-17 13:55:00,37.23,37.23,37.19,37.2,59641.0,29.7819,29.7819,29.7499,29.7579,59641.0
2016-10-17 14:00:00,37.2,37.24,37.2,37.23,95255.0,29.7579,29.7899,29.7579,29.7819,95255.0
2016-10-17 14:05:00,37.23,37.24,37.22,37.23,39446.0,29.7819,29.7899,29.7739,29.7819,39446.0
2016-10-17 14:10:00,37.23,37.27,37.23,37.27,95404.0,29.7819,29.8139,29.7819,29.8139,95404.0
2016-10-17 14:15:00,37.26,37.29,37.26,37.28,62241.0,29.8059,29.8299,29.8059,29.8219,62241.0
2016-10-17 14:20:00,37.28,37.3,37.27,37.27,70027.0,29.8219,29.8379,29.8139,29.8139,70027.0
2016-10-17 14:25:00,37.27,37.29,37.27,37.28,88482.0,29.8139,29.8299,29.8139,29.8219,88482.0
2016-10-17 14:30:00,37.29,37.29,37.26,37.27,53747.0,29.8299,29.8299,29.8059,29.8139,53747.0
2016-10-17 14:35:00,37.27,37.28,37.25,37.27,132774.0,29.8139,29.8219,29.7979,29.8139,132774.0
2016-10-17 14:40:00,37.26,37.28,37.26,37.28,15588.0,29.8059,29.8219,29.8059,29.8219,15588.0
2016-10-17 14:45:00,37.27,37.28,37.27,37.27,28076.0,29.8139,29.8219,29.8139,29.8139,28076.0
2016-10-17 14:50:00,37.27,37.3,37.27,37.29,106377.0,29.8139,29.8379,29.8139,29.8299,106377.0
2016-10-17 14:55:00,37.29,37.32,37.28,37.32,114631.0,29.8299,29.8539,29.8219,29.8539,114631.0
2016-10-17 15:00:00,37.31,37.32,37.3,37.31,86113.0,29.8459,29.8539,29.8379,29.8459,86113.0
2016-10-17 15:05:00,37.32,37.32,37.3,37.31,61352.0,29.8539,29.8539,29.8379,29.8459,61352.0
2016-10-17 15:10:00,37.3,37.31,37.27,37.27,103537.0,29.8379,29.8459,29.8139,29.8139,103537.0
2016-10-17 15:15:00,37.27,37.28,37.26,37.26,126989.0,29.8139,29.8219,29.8059,29.8059,126989.0
2016-10-17 15:20:00,37.27,37.29,37.26,37.27,64908.0,29.8139,29.8299,29.8059,29.8139,64908.0
2016-10-17 15:25:00,37.26,37.28,37.26,37.27,26350.0,29.8059,29.8219,29.8059,29.8139,26350.0
2016-10-17 15:30:00,37.27,37.28,37.26,37.27,83165.0,29.8139,29.8219,29.8059,29.8139,83165.0
2016-10-17 15:35:00,37.27,37.29,37.27,37.27,59203.0,29.8139,29.8299,29.8139,29.8139,59203.0
2016-10-17 15:40:00,37.27,37.28,37.25,37.25,437002.0,29.8139,29.8219,29.7979,29.7979,437002.0
2016-10-17 15:45:00,37.26,37.29,37.24,37.26,574468.0,29.8059,29.8299,29.7899,29.8059,574468.0
2016-10-17 15:50:00,37.26,37.27,37.25,37.26,399365.0,29.8059,29.8139,29.7979,29.8059,399365.0
2016-10-17 15:55:00,37.26,37.27,37.23,37.25,805259.0,29.8059,29.8139,29.7819,29.7979,805259.0
2016-10-18 09:30:00,37.98,38.0,37.91,37.92,440497.0,30.3819,30.3979,30.3259,30.3339,440497.0
2016-10-18 09:35:00,37.92,37.94,37.88,37.89,362280.0,30.3339,30.3499,30.3019,30.3099,362280.0
2016-10-18 09:40:00,37.89,37.92,37.88,37.9,229437.0,30.3099,30.3339,30.3019,30.3179,229437.0
2016-10-18 09:45:00,37.91,37.92,37.88,37.89,146304.0,30.3259,30.3339,30.3019,30.3099,146304.0
2016-10-18 09:50:00,37.89,37.89,37.84,37.84,166297.0,30.3099,30.3099,30.2699,30.2699,166297.0
2016-10-18 09:55:00,37.84,37.87,37.84,37.87,172382.0,30.2699,30.2939,30.2699,30.2939,172382.0
2016-10-18 10:00:00,37.87,37.87,37.85,37.85,227192.0,30.2939,30.2939,30.2779,30.2779,227192.0
2016-10-18 10:05:00,37.85,37.9,37.85,37.9,295297.0,30.2779,30.3179,30.2779,30.3179,295297.0
2016-10-18 10:10:00,37.9,37.9,37.87,37.88,96100.0,30.3179,30.3179,30.2939,30.3019,96100.0
2016-10-18 10:15:00,37.87,37.88,37.85,37.85,276952.0,30.2939,30.3019,30.2779,30.2779,276952.0
2016-10-18 10:20:00,37.85,37.86,37.79,37.81,696500.0,30.2779,30.2859,30.2299,30.2459,696500.0
2016-10-18 10:25:00,37.81,37.85,37.8,37.84,217482.0,30.2459,30.2779,30.2379,30.2699,217482.0
2016-10-18 10:30:00,37.85,37.87,37.84,37.87,212227.0,30.2779,30.2939,30.2699,30.2939,212227.0
2016-10-18 10:35:00,37.87,37.9,37.86,37.89,141226.0,30.2939,30.3179,30.2859,30.3099,141226.0
2016-10-18 10:40:00,37.89,37.9,37.87,37.9,191545.0,30.3099,30.3179,30.2939,30.3179,191545.0
2016-10-18 10:45:00,37.89,37.91,37.88,37.91,247043.0,30.3099,30.3259,30.3019,30.3259,247043.0
2016-10-18 10:50:00,37.91,37.93,37.88,37.89,235544.0,30.3259,30.3419,30.3019,30.3099,235544.0
2016-10-18 10:55:00,37.9,37.9,37.87,37.9,82641.0,30.3179,30.3179,30.2939,30.3179,82641.0
2016-10-18 11:00:00,37.9,37.93,37.9,37.91,66916.0,30.3179,30.3419,30.3179,30.3259,66916.0
2016-10-18 11:05:00,37.91,37.92,37.89,37.9,64716.0,30.3259,30.3339,30.3099,30.3179,64716.0
2016-10-18 11:10:00,37.89,37.9,37.86,37.87,282177.0,30.3099,30.3179,30.2859,30.2939,282177.0
2016-10-18 11:15:00,37.87,37.88,37.85,37.85,390287.0,30.2939,30.3019,30.2779,30.2779,390287.0
2016-10-18 11:20:00,37.85,37.87,37.85,37.87,142748.0,30.2779,30.2939,30.2779,30.2939,142748.0
2016-10-18 11:25:00,37.87,37.89,37.85,37.88,209314.0,30.2939,30.3099,30.2779,30.3019,209314.0
2016-10-18 11:30:00,37.88,37.89,37.86,37.88,285349.0,30.3019,30.3099,30.2859,30.3019,285349.0
2016-10-18 11:35:00,37.88,37.89,37.86,37.89,142007.0,30.3019,30.3099,30.2859,30.3099,142007.0
2016-10-18 11:40:00,37.89,37.91,37.89,37.91,71389.0,30.3099,30.3259,30.3099,30.3259,71389.0
2016-10-18 11:45:00,37.91,37.92,37.87,37.88,201278.0,30.3259,30.3339,30.2939,30.3019,201278.0
2016-10-18 11:50:00,37.88,37.89,37.87,37.89,318456.0,30.3019,30.3099,30.2939,30.3099,318456.0
2016-10-18 11:55:00,37.89,37.9,37.88,37.9,118034.0,30.3099,30.3179,30.3019,30.3179,118034.0
2016-10-18 12:00:00,37.9,37.9,37.87,37.88,83454.0,30.3179,30.3179,30.2939,30.3019,83454.0
2016-10-18 12:05:00,37.88,37.88,37.87,37.88,37438.0,30.3019,30.3019,30.2939,30.3019,37438.0
2016-10-18 12:10:00,37.88,37.88,37.87,37.88,40461.0,30.3019,30.3019,30.2939,30.3019,40461.0
2016-10-18 12:15:00,37.88,37.88,37.87,37.88,24774.0,30.3019,30.3019,30.2939,30.3019,24774.0
2016-10-18 12:20:00,37.88,37.88,37.87,37.88,25543.0,30.3019,30.3019,30.2939,30.3019,25543.0
2016-10-18 12:25:00,37.88,37.88,37.87,37.88,25761.0,30.3019,30.3019,30.2939,30.3019,25761.0
2016-10-18 12:30:00,37.88,37.88,37.87,37.88,49212.0,30.3019,30.3019,30.2939,30.3019,49212.0
2016-10-18 12:35:00,37.88,37.88,37.87,37.88,25012.0,30.3019,30.3019,30.2939,30.3019,25012.0
2016-10-18 12:40:00,37.88,37.88,37.86,37.87,60633.0,30.3019,30.3019,30.2859,30.2939,60633.0
2016-10-18 12:45:00,37.86,37.87,37.86,37.87,27798.0,30.2859,30.2939,30.2859,30.2939,27798.0
2016-10-18 12:50:00,37.86,37.87,37.86,37.86,16706.0,30.2859,30.2939,30.2859,30.2859,16706.0
2016-10-18 12:55:00,37.87,37.87,37.84,37.85,63751.0,30.2939,30.2939,30.2699,30.2779,63751.0
2016-10-18 13:00:00,37.85,37.86,37.84,37.84,170188.0,30.2779,30.2859,30.2699,30.2699,170188.0
2016-10-18 13:05:00,37.84,37.85,37.84,37.84,9365.0,30.2699,30.2779,30.2699,30.2699,9365.0
2016-10-18 13:10:00,37.84,37.85,37.84,37.84,74994.0,30.2699,30.2779,30.2699,30.2699,74994.0
2016-10-18 13:15:00,37.84,37.85,37.84,37.85,21608.0,30.2699,30.2779,30.2699,30.2779,21608.0
2016-10-18 13:20:00,37.85,37.85,37.84,37.85,91117.0,30.2779,30.2779,30.2699,30.2779,91117.0
2016-10-18 13:25:00,37.85,37.87,37.85,37.87,39646.0,30.2779,30.2939,30.2779,30.2939,39646.0
2016-10-18 13:30:00,37.87,37.87,37.85,37.86,80892.0,30.2939,30.2939,30.2779,30.2859,80892.0
2016-10-18 13:35:00,37.86,37.87,37.85,37.87,20940.0,30.2859,30.2939,30.2779,30.2939,20940.0
2016-10-18 13:40:00,37.87,37.87,37.86,37.87,92653.0,30.2939,30.2939,30.2859,30.2939,92653.0
2016-10-18 13:45:00,37.87,37.87,37.86,37.87,49859.0,30.2939,30.2939,30.2859,30.2939,49859.0
2016-10-18 13:50:00,37.87,37.87,37.86,37.87,43153.0,30.2939,30.2939,30.2859,30.2939,43153.0
2016-10-18 13:55:00,37.87,37.89,37.86,37.88,94443.0,30.2939,30.3099,30.2859,30.3019,94443.0
2016-10-18 14:00:00,37.87,37.89,37.87,37.89,54751.0,30.2939,30.3099,30.2939,30.3099,54751.0
2016-10-18 14:05:00,37.89,37.89,37.88,37.88,202415.0,30.3099,30.3099,30.3019,30.3019,202415.0
2016-10-18 14:10:00,37.89,37.89,37.88,37.88,47804.0,30.3099,30.3099,30.3019,30.3019,47804.0
2016-10-18 14:15:00,37.89,37.89,37.86,37.87,48786.0,30.3099,30.3099,30.2859,30.2939,48786.0
2016-10-18 14:20:00,37.87,37.87,37.85,37.86,90743.0,30.2939,30.2939,30.2779,30.2859,90743.0
2016-10-18 14:25:00,37.87,37.87,37.86,37.87,14262.0,30.2939,30.2939,30.2859,30.2939,14262.0
2016-10-18 14:30:00,37.87,37.88,37.86,37.87,101231.0,30.2939,30.3019,30.2859,30.2939,101231.0
2016-10-18 14:35:00,37.87,37.87,37.86,37.87,9000.0,30.2939,30.2939,30.2859,30.2939,9000.0
2016-10-18 14:40:00,37.86,37.89,37.86,37.89,62074.0,30.2859,30.3099,30.2859,30.3099,62074.0
2016-10-18 14:45:00,37.89,37.9,37.87,37.9,37879.0,30.3099,30.3179,30.2939,30.3179,37879.0
2016-10-18 14:50:00,37.9,37.91,37.88,37.89,71213.0,30.3179,30.3259,30.3019,30.3099,71213.0
2016-10-18 14:55:00,37.89,37.92,37.88,37.91,47327.0,30.3099,30.3339,30.3019,30.3259,47327.0
2016-10-18 15:00:00,37.91,37.92,37.89,37.9,60039.0,30.3259,30.3339,30.3099,30.3179,60039.0
2016-10-18 15:05:00,37.9,37.9,37.89,37.9,51180.0,30.3179,30.3179,30.3099,30.3179,51180.0
2016-10-18 15:10:00,37.9,37.9,37.87,37.89,128587.0,30.3179,30.3179,30.2939,30.3099,128587.0
2016-10-18 15:15:00,37.89,37.89,37.87,37.88,35994.0,30.3099,30.3099,30.2939,30.3019,35994.0
2016-10-18 15:20:00,37.87,37.88,37.87,37.88,31112.0,30.2939,30.3019,30.2939,30.3019,31112.0
2016-10-18 15:25:00,37.88,37.88,37.86,37.87,57052.0,30.3019,30.3019,30.2859,30.2939,57052.0
2016-10-18 15:30:00,37.86,37.87,37.85,37.86,229718.0,30.2859,30.2939,30.2779,30.2859,229718.0
2016-10-18 15:35:00,37.86,37.86,37.84,37.84,214073.0,30.2859,30.2859,30.2699,30.2699,214073.0
2016-10-18 15:40:00,37.84,37.85,37.83,37.83,151445.0,30.2699,30.2779,30.2619,30.2619,151445.0
2016-10-18 15:45:00,37.83,37.84,37.82,37.83,537603.0,30.2619,30.2699,30.2539,30.2619,537603.0
2016-10-18 15:50:00,37.83,37.85,37.82,37.84,715280.0,30.2619,30.2779,30.2539,30.2699,715280.0
2016-10-18 15:55:00,37.85,37.88,37.84,37.86,2221192.0,30.2779,30.3019,30.2699,30.2859,2221192.0
2016-10-19 09:30:00,37.84,37.84,37.79,37.8,457434.0,30.2699,30.2699,30.2299,30.2379,457434.0
2016-10-19 09:35:00,37.81,37.82,37.78,37.8,138044.0,30.2459,30.2539,30.2219,30.2379,138044.0
2016-10-19 09:40:00,37.8,37.81,37.77,37.77,246907.0,30.2379,30.2459,30.2139,30.2139,246907.0
2016-10-19 09:45:00,37.77,37.79,37.76,37.78,104091.0,30.2139,30.2299,30.2059,30.2219,104091.0
2016-10-19 09:50:00,37.78,37.82,37.78,37.8,70424.0,30.2219,30.2539,30.2219,30.2379,70424.0
2016-10-19 09:55:00,37.8,37.8,37.74,37.75,172768.0,30.2379,30.2379,30.1899,30.1979,172768.0
2016-10-19 10:00:00,37.75,37.76,37.73,37.75,157318.0,30.1979,30.2059,30.1819,30.1979,157318.0
2016-10-19 10:05:00,37.74,37.75,37.7,37.71,208160.0,30.1899,30.1979,30.1579,30.1659,208160.0
2016-10-19 10:10:00,37.71,37.76,37.7,37.76,78724.0,30.1659,30.2059,30.1579,30.2059,78724.0
2016-10-19 10:15:00,37.75,37.76,37.73,37.76,42030.0,30.1979,30.2059,30.1819,30.2059,42030.0
2016-10-19 10:20:00,37.75,37.77,37.74,37.76,126492.0,30.1979,30.2139,30.1899,30.2059,126492.0
2016-10-19 10:25:00,37.76,37.82,37.76,37.81,86559.0,30.2059,30.2539,30.2059,30.2459,86559.0
2016-10-19 10:30:00,37.82,37.84,37.78,37.78,90347.0,30.2539,30.2699,30.2219,30.2219,90347.0
2016-10-19 10:35:00,37.79,37.82,37.78,37.82,183912.0,30.2299,30.2539,30.2219,30.2539,183912.0
2016-10-19 10:40:00,37.82,37.86,37.81,37.86,80947.0,30.2539,30.2859,30.2459,30.2859,80947.0
2016-10-19 10:45:00,37.86,37.88,37.85,37.87,106312.0,30.2859,30.3019,30.2779,30.2939,106312.0
2016-10-19 10:50:00,37.88,37.89,37.86,37.88,37685.0,30.3019,30.3099,30.2859,30.3019,37685.0
2016-10-19 10:55:00,37.89,37.9,37.88,37.9,82151.0,30.3099,30.3179,30.3019,30.3179,82151.0
2016-10-19 11:00:00,37.9,37.9,37.88,37.89,63202.0,30.3179,30.3179,30.3019,30.3099,63202.0
2016-10-19 11:05:00,37.89,37.92,37.88,37.92,56273.0,30.3099,30.3339,30.3019,30.3339,56273.0
2016-10-19 11:10:00,37.92,37.92,37.88,37.88,217419.0,30.3339,30.3339,30.3019,30.3019,217419.0
2016-10-19 11:15:00,37.89,37.9,37.86,37.86,172846.0,30.3099,30.3179,30.2859,30.2859,172846.0
2016-10-19 11:20:00,37.87,37.87,37.84,37.84,78196.0,30.2939,30.2939,30.2699,30.2699,78196.0
2016-10-19 11:25:00,37.84,37.86,37.84,37.86,57580.0,30.2699,30.2859,30.2699,30.2859,57580.0
2016-10-19 11:30:00,37.86,37.89,37.86,37.89,304244.0,30.2859,30.3099,30.2859,30.3099,304244.0
2016-10-19 11:35:00,37.89,37.89,37.87,37.88,39343.0,30.3099,30.3099,30.2939,30.3019,39343.0
2016-10-19 11:40:00,37.89,37.91,37.88,37.91,27840.0,30.3099,30.3259,30.3019,30.3259,27840.0
2016-10-19 11:45:00,37.91,37.93,37.9,37.92,48847.0,30.3259,30.3419,30.3179,30.3339,48847.0
2016-10-19 11:50:00,37.91,37.95,37.91,37.91,107227.0,30.3259,30.3579,30.3259,30.3259,107227.0
2016-10-19 11:55:00,37.91,37.93,37.91,37.92,60198.0,30.3259,30.3419,30.3259,30.3339,60198.0
2016-10-19 12:00:00,37.92,37.93,37.9,37.92,151698.0,30.3339,30.3419,30.3179,30.3339,151698.0
2016-10-19 12:05:00,37.91,37.93,37.88,37.9,99860.0,30.3259,30.3419,30.3019,30.3179,99860.0
2016-10-19 12:10:00,37.9,37.93,37.9,37.93,40882.0,30.3179,30.3419,30.3179,30.3419,40882.0
2016-10-19 12:15:00,37.93,37.94,37.92,37.94,67002.0,30.3419,30.3499,30.3339,30.3499,67002.0
2016-10-19 12:20:00,37.94,37.96,37.93,37.96,265488.0,30.3499,30.3659,30.3419,30.3659,265488.0
2016-10-19 12:25:00,37.96,37.97,37.95,37.96,43409.0,30.3659,30.3739,30.3579,30.3659,43409.0
2016-10-19 12:30:00,37.95,37.97,37.95,37.96,30947.0,30.3579,30.3739,30.3579,30.3659,30947.0
2016-10-19 12:35:00,37.96,37.98,37.96,37.97,30532.0,30.3659,30.3819,30.3659,30.3739,30532.0
2016-10-19 12:40:00,37.97,37.98,37.96,37.97,38264.0,30.3739,30.3819,30.3659,30.3739,38264.0
2016-10-19 12:45:00,37.96,37.97,37.95,37.97,33279.0,30.3659,30.3739,30.3579,30.3739,33279.0
2016-10-19 12:50:00,37.97,37.98,37.96,37.98,49030.0,30.3739,30.3819,30.3659,30.3819,49030.0
2016-10-19 12:55:00,37.98,37.99,37.97,37.98,33688.0,30.3819,30.3899,30.3739,30.3819,33688.0
2016-10-19 13:00:00,37.98,37.99,37.97,37.99,57588.0,30.3819,30.3899,30.3739,30.3899,57588.0
2016-10-19 13:05:00,37.98,37.99,37.95,37.97,100881.0,30.3819,30.3899,30.3579,30.3739,100881.0
2016-10-19 13:10:00,37.97,37.97,37.95,37.95,36079.0,30.3739,30.3739,30.3579,30.3579,36079.0
2016-10-19 13:15:00,37.95,37.97,37.95,37.97,57539.0,30.3579,30.3739,30.3579,30.3739,57539.0
2016-10-19 13:20:00,37.97,38.0,37.96,38.0,98214.0,30.3739,30.3979,30.3659,30.3979,98214.0
2016-10-19 13:25:00,38.0,38.01,37.99,38.0,145325.0,30.3979,30.4059,30.3899,30.3979,145325.0
2016-10-19 13:30:00,38.0,38.0,37.98,37.98,78003.0,30.3979,30.3979,30.3819,30.3819,78003.0
2016-10-19 13:35:00,37.98,37.99,37.98,37.99,12922.0,30.3819,30.3899,30.3819,30.3899,12922.0
2016-10-19 13:40:00,37.99,37.99,37.98,37.99,24961.0,30.3899,30.3899,30.3819,30.3899,24961.0
2016-10-19 13:45:00,37.99,38.0,37.97,37.98,45544.0,30.3899,30.3979,30.3739,30.3819,45544.0
2016-10-19 13:50:00,37.98,37.98,37.96,37.97,49203.0,30.3819,30.3819,30.3659,30.3739,49203.0
2016-10-19 13:55:00,37.97,37.98,37.97,37.98,19085.0,30.3739,30.3819,30.3739,30.3819,19085.0
2016-10-19 14:00:00,37.98,38.0,37.97,38.0,65495.0,30.3819,30.3979,30.3739,30.3979,65495.0
2016-10-19 14:05:00,38.0,38.01,37.98,37.98,166109.0,30.3979,30.4059,30.3819,30.3819,166109.0
2016-10-19 14:10:00,37.98,38.0,37.97,38.0,138026.0,30.3819,30.3979,30.3739,30.3979,138026.0
2016-10-19 14:15:00,38.0,38.0,37.99,38.0,20573.0,30.3979,30.3979,30.3899,30.3979,20573.0
2016-10-19 14:20:00,37.99,38.0,37.97,37.97,133726.0,30.3899,30.3979,30.3739,30.3739,133726.0
2016-10-19 14:25:00,37.98,37.98,37.97,37.97,15491.0,30.3819,30.3819,30.3739,30.3739,15491.0
2016-10-19 14:30:00,37.97,37.98,37.96,37.97,33110.0,30.3739,30.3819,30.3659,30.3739,33110.0
2016-10-19 14:35:00,37.96,37.97,37.96,37.96,24781.0,30.3659,30.3739,30.3659,30.3659,24781.0
2016-10-19 14:40:00,37.96,37.97,37.95,37.95,133956.0,30.3659,30.3739,30.3579,30.3579,133956.0
2016-10-19 14:45:00,37.95,37.96,37.94,37.95,33963.0,30.3579,30.3659,30.3499,30.3579,33963.0
2016-10-19 14:50:00,37.95,37.95,37.94,37.94,56408.0,30.3579,30.3579,30.3499,30.3499,56408.0
2016-10-19 14:55:00,37.95,37.97,37.94,37.97,76629.0,30.3579,30.3739,30.3499,30.3739,76629.0
2016-10-19 15:00:00,37.97,37.97,37.96,37.97,25556.0,30.3739,30.3739,30.3659,30.3739,25556.0
2016-10-19 15:05:00,37.97,37.98,37.96,37.98,78314.0,30.3739,30.3819,30.3659,30.3819,78314.0
2016-10-19 15:10:00,37.98,37.98,37.97,37.98,56721.0,30.3819,30.3819,30.3739,30.3819,56721.0
2016-10-19 15:15:00,37.98,37.99,37.97,37.99,22293.0,30.3819,30.3899,30.3739,30.3899,22293.0
2016-10-19 15:20:00,37.99,37.99,37.98,37.98,30465.0,30.3899,30.3899,30.3819,30.3819,30465.0
2016-10-19 15:25:00,37.98,37.99,37.98,37.98,45667.0,30.3819,30.3899,30.3819,30.3819,45667.0
2016-10-19 15:30:00,37.98,37.99,37.96,37.97,156156.0,30.3819,30.3899,30.3659,30.3739,156156.0
2016-10-19 15:35:00,37.96,37.97,37.95,37.95,37767.0,30.3659,30.3739,30.3579,30.3579,37767.0
2016-10-19 15:40:00,37.95,37.96,37.94,37.95,241043.0,30.3579,30.3659,30.3499,30.3579,241043.0
2016-10-19 15:45:00,37.95,37.97,37.94,37.96,227132.0,30.3579,30.3739,30.3499,30.3659,227132.0
2016-10-19 15:50:00,37.96,37.96,37.92,37.94,544956.0,30.3659,30.3659,30.3339,30.3499,544956.0
2016-10-19 15:55:00,37.94,37.94,37.89,37.91,575668.0,30.3499,30.3499,30.3099,30.3259,575668.0
2016-10-20 09:30:00,37.77,37.85,37.76,37.84,143522.0,30.2139,30.2779,30.2059,30.2699,143522.0
2016-10-20 09:35:00,37.84,37.88,37.76,37.76,302525.0,30.2699,30.3019,30.2059,30.2059,302525.0
2016-10-20 09:40:00,37.77,37.84,37.76,37.83,364545.0,30.2139,30.2699,30.2059,30.2619,364545.0
2016-10-20 09:45:00,37.83,37.88,37.82,37.88,252391.0,30.2619,30.3019,30.2539,30.3019,252391.0
2016-10-20 09:50:00,37.88,37.88,37.85,37.86,52693.0,30.3019,30.3019,30.2779,30.2859,52693.0
2016-10-20 09:55:00,37.87,37.9,37.87,37.89,61475.0,30.2939,30.3179,30.2939,30.3099,61475.0
2016-10-20 10:00:00,37.89,37.95,37.89,37.95,263593.0,30.3099,30.3579,30.3099,30.3579,263593.0
2016-10-20 10:05:00,37.94,37.97,37.92,37.94,209296.0,30.3499,30.3739,30.3339,30.3499,209296.0
2016-10-20 10:10:00,37.93,37.94,37.91,37.91,28414.0,30.3419,30.3499,30.3259,30.3259,28414.0
2016-10-20 10:15:00,37.92,37.92,37.87,37.87,159581.0,30.3339,30.3339,30.2939,30.2939,159581.0
2016-10-20 10:20:00,37.87,37.91,37.86,37.86,77896.0,30.2939,30.3259,30.2859,30.2859,77896.0
2016-10-20 10:25:00,37.86,37.87,37.82,37.84,280797.0,30.2859,30.2939,30.2539,30.2699,280797.0
2016-10-20 10:30:00,37.84,37.84,37.77,37.77,381630.0,30.2699,30.2699,30.2139,30.2139,381630.0
2016-10-20 10:35:00,37.77,37.77,37.72,37.77,421561.0,30.2139,30.2139,30.1739,30.2139,421561.0
2016-10-20 10:40:00,37.76,37.79,37.76,37.78,101358.0,30.2059,30.2299,30.2059,30.2219,101358.0
2016-10-20 10:45:00,37.77,37.78,37.75,37.77,87234.0,30.2139,30.2219,30.1979,30.2139,87234.0
2016-10-20 10:50:00,37.77,37.78,37.74,37.75,114482.0,30.2139,30.2219,30.1899,30.1979,114482.0
2016-10-20 10:55:00,37.75,37.76,37.71,37.75,263651.0,30.1979,30.2059,30.1659,30.1979,263651.0
2016-10-20 11:00:00,37.75,37.77,37.75,37.76,32015.0,30.1979,30.2139,30.1979,30.2059,32015.0
2016-10-20 11:05:00,37.76,37.77,37.74,37.75,51393.0,30.2059,30.2139,30.1899,30.1979,51393.0
2016-10-20 11:10:00,37.76,37.77,37.74,37.77,100567.0,30.2059,30.2139,30.1899,30.2139,100567.0
2016-10-20 11:15:00,37.77,37.8,37.76,37.8,74175.0,30.2139,30.2379,30.2059,30.2379,74175.0
2016-10-20 11:20:00,37.8,37.82,37.79,37.8,185792.0,30.2379,30.2539,30.2299,30.2379,185792.0
2016-10-20 11:25:00,37.8,37.83,37.79,37.8,350379.0,30.2379,30.2619,30.2299,30.2379,350379.0
2016-10-20 11:30:00,37.79,37.81,37.78,37.81,93300.0,30.2299,30.2459,30.2219,30.2459,93300.0
2016-10-20 11:35:00,37.8,37.81,37.76,37.77,147578.0,30.2379,30.2459,30.2059,30.2139,147578.0
2016-10-20 11:40:00,37.77,37.79,37.77,37.78,109447.0,30.2139,30.2299,30.2139,30.2219,109447.0
2016-10-20 11:45:00,37.78,37.82,37.77,37.82,46100.0,30.2219,30.2539,30.2139,30.2539,46100.0
2016-10-20 11:50:00,37.82,37.82,37.79,37.8,53631.0,30.2539,30.2539,30.2299,30.2379,53631.0
2016-10-20 11:55:00,37.81,37.87,37.8,37.87,61666.0,30.2459,30.2939,30.2379,30.2939,61666.0
2016-10-20 12:00:00,37.87,37.9,37.86,37.88,185146.0,30.2939,30.3179,30.2859,30.3019,185146.0
2016-10-20 12:05:00,37.87,37.89,37.87,37.88,94452.0,30.2939,30.3099,30.2939,30.3019,94452.0
2016-10-20 12:10:00,37.88,37.89,37.87,37.88,18348.0,30.3019,30.3099,30.2939,30.3019,18348.0
2016-10-20 12:15:00,37.88,37.9,37.87,37.88,76027.0,30.3019,30.3179,30.2939,30.3019,76027.0
2016-10-20 12:20:00,37.88,37.88,37.85,37.85,60272.0,30.3019,30.3019,30.2779,30.2779,60272.0
2016-10-20 12:25:00,37.86,37.87,37.85,37.87,60027.0,30.2859,30.2939,30.2779,30.2939,60027.0
2016-10-20 12:30:00,37.88,37.88,37.86,37.88,18445.0,30.3019,30.3019,30.2859,30.3019,18445.0
2016-10-20 12:35:00,37.88,37.91,37.87,37.91,23134.0,30.3019,30.3259,30.2939,30.3259,23134.0
2016-10-20 12:40:00,37.91,37.94,37.9,37.92,51546.0,30.3259,30.3499,30.3179,30.3339,51546.0
2016-10-20 12:45:00,37.92,37.92,37.91,37.91,12411.0,30.3339,30.3339,30.3259,30.3259,12411.0
2016-10-20 12:50:00,37.91,37.92,37.9,37.9,51993.0,30.3259,30.3339,30.3179,30.3179,51993.0
2016-10-20 12:55:00,37.9,37.91,37.89,37.9,45909.0,30.3179,30.3259,30.3099,30.3179,45909.0
2016-10-20 13:00:00,37.89,37.91,37.89,37.9,86325.0,30.3099,30.3259,30.3099,30.3179,86325.0
2016-10-20 13:05:00,37.91,37.91,37.89,37.91,11849.0,30.3259,30.3259,30.3099,30.3259,11849.0
2016-10-20 13:10:00,37.91,37.93,37.9,37.9,28756.0,30.3259,30.3419,30.3179,30.3179,28756.0
2016-10-20 13:15:00,37.9,37.91,37.88,37.9,34844.0,30.3179,30.3259,30.3019,30.3179,34844.0
2016-10-20 13:20:00,37.9,37.9,37.88,37.88,29649.0,30.3179,30.3179,30.3019,30.3019,29649.0
2016-10-20 13:25:00,37.89,37.91,37.88,37.9,37189.0,30.3099,30.3259,30.3019,30.3179,37189.0
2016-10-20 13:30:00,37.91,37.92,37.9,37.91,11110.0,30.3259,30.3339,30.3179,30.3259,11110.0
2016-10-20 13:35:00,37.91,37.92,37.9,37.91,46491.0,30.3259,30.3339,30.3179,30.3259,46491.0
2016-10-20 13:40:00,37.91,37.92,37.89,37.91,32545.0,30.3259,30.3339,30.3099,30.3259,32545.0
2016-10-20 13:45:00,37.91,37.92,37.87,37.87,38415.0,30.3259,30.3339,30.2939,30.2939,38415.0
2016-10-20 13:50:00,37.87,37.87,37.81,37.83,153116.0,30.2939,30.2939,30.2459,30.2619,153116.0
2016-10-20 13:55:00,37.82,37.85,37.8,37.84,38590.0,30.2539,30.2779,30.2379,30.2699,38590.0
2016-10-20 14:00:00,37.84,37.88,37.83,37.87,27029.0,30.2699,30.3019,30.2619,30.2939,27029.0
2016-10-20 14:05:00,37.87,37.89,37.87,37.88,28131.0,30.2939,30.3099,30.2939,30.3019,28131.0
2016-10-20 14:10:00,37.87,37.89,37.86,37.89,18271.0,30.2939,30.3099,30.2859,30.3099,18271.0
2016-10-20 14:15:00,37.89,37.89,37.86,37.87,17969.0,30.3099,30.3099,30.2859,30.2939,17969.0
2016-10-20 14:20:00,37.88,37.88,37.86,37.86,26629.0,30.3019,30.3019,30.2859,30.2859,26629.0
2016-10-20 14:25:00,37.86,37.88,37.84,37.88,46617.0,30.2859,30.3019,30.2699,30.3019,46617.0
2016-10-20 14:30:00,37.88,37.88,37.86,37.87,30410.0,30.3019,30.3019,30.2859,30.2939,30410.0
2016-10-20 14:35:00,37.86,37.89,37.86,37.87,19318.0,30.2859,30.3099,30.2859,30.2939,19318.0
2016-10-20 14:40:00,37.88,37.88,37.86,37.88,34750.0,30.3019,30.3019,30.2859,30.3019,34750.0
2016-10-20 14:45:00,37.88,37.92,37.86,37.92,52366.0,30.3019,30.3339,30.2859,30.3339,52366.0
2016-10-20 14:50:00,37.92,37.92,37.89,37.9,33741.0,30.3339,30.3339,30.3099,30.3179,33741.0
2016-10-20 14:55:00,37.9,37.91,37.89,37.9,26407.0,30.3179,30.3259,30.3099,30.3179,26407.0
2016-10-20 15:00:00,37.9,37.9,37.86,37.88,120495.0,30.3179,30.3179,30.2859,30.3019,120495.0
2016-10-20 15:05:00,37.89,37.9,37.88,37.9,26703.0,30.3099,30.3179,30.3019,30.3179,26703.0
2016-10-20 15:10:00,37.9,37.92,37.89,37.91,61014.0,30.3179,30.3339,30.3099,30.3259,61014.0
2016-10-20 15:15:00,37.91,37.91,37.86,37.87,282164.0,30.3259,30.3259,30.2859,30.2939,282164.0
2016-10-20 15:20:00,37.87,37.88,37.85,37.87,69589.0,30.2939,30.3019,30.2779,30.2939,69589.0
2016-10-20 15:25:00,37.87,37.87,37.85,37.86,59216.0,30.2939,30.2939,30.2779,30.2859,59216.0
2016-10-20 15:30:00,37.86,37.86,37.82,37.83,128647.0,30.2859,30.2859,30.2539,30.2619,128647.0
2016-10-20 15:35:00,37.83,37.85,37.82,37.84,93502.0,30.2619,30.2779,30.2539,30.2699,93502.0
2016-10-20 15:40:00,37.84,37.86,37.84,37.84,86242.0,30.2699,30.2859,30.2699,30.2699,86242.0
2016-10-20 15:45:00,37.85,37.88,37.85,37.88,128964.0,30.2779,30.3019,30.2779,30.3019,128964.0
2016-10-20 15:50:00,37.88,37.91,37.87,37.89,331013.0,30.3019,30.3259,30.2939,30.3099,331013.0
2016-10-20 15:55:00,37.9,37.9,37.83,37.84,429770.0,30.3179,30.3179,30.2619,30.2699,429770.0
2016-10-21 09:30:00,37.65,37.7,37.61,37.7,339641.0,30.1179,30.1579,30.0859,30.1579,339641.0
2016-10-21 09:35:00,37.7,37.7,37.64,37.67,323933.0,30.1579,30.1579,30.1099,30.1339,323933.0
2016-10-21 09:40:00,37.67,37.69,37.64,37.66,164429.0,30.1339,30.1499,30.1099,30.1259,164429.0
2016-10-21 09:45:00,37.66,37.68,37.64,37.67,117582.0,30.1259,30.1419,30.1099,30.1339,117582.0
2016-10-21 09:50:00,37.66,37.71,37.66,37.68,193750.0,30.1259,30.1659,30.1259,30.1419,193750.0
2016-10-21 09:55:00,37.69,37.72,37.69,37.7,164532.0,30.1499,30.1739,30.1499,30.1579,164532.0
2016-10-21 10:00:00,37.7,37.71,37.66,37.69,140199.0,30.1579,30.1659,30.1259,30.1499,140199.0
2016-10-21 10:05:00,37.7,37.73,37.69,37.71,95276.0,30.1579,30.1819,30.1499,30.1659,95276.0
2016-10-21 10:10:00,37.71,37.72,37.68,37.7,212505.0,30.1659,30.1739,30.1419,30.1579,212505.0
2016-10-21 10:15:00,37.71,37.76,37.7,37.75,64050.0,30.1659,30.2059,30.1579,30.1979,64050.0
2016-10-21 10:20:00,37.74,37.75,37.72,37.73,83969.0,30.1899,30.1979,30.1739,30.1819,83969.0
2016-10-21 10:25:00,37.73,37.74,37.71,37.73,29709.0,30.1819,30.1899,30.1659,30.1819,29709.0
2016-10-21 10:30:00,37.74,37.78,37.74,37.77,123570.0,30.1899,30.2219,30.1899,30.2139,123570.0
2016-10-21 10:35:00,37.77,37.77,37.74,37.75,20301.0,30.2139,30.2139,30.1899,30.1979,20301.0
2016-10-21 10:40:00,37.75,37.77,37.74,37.76,176488.0,30.1979,30.2139,30.1899,30.2059,176488.0
2016-10-21 10:45:00,37.76,37.79,37.75,37.77,31969.0,30.2059,30.2299,30.1979,30.2139,31969.0
2016-10-21 10:50:00,37.77,37.78,37.76,37.77,27785.0,30.2139,30.2219,30.2059,30.2139,27785.0
2016-10-21 10:55:00,37.77,37.78,37.76,37.77,39613.0,30.2139,30.2219,30.2059,30.2139,39613.0
2016-10-21 11:00:00,37.76,37.78,37.75,37.77,146070.0,30.2059,30.2219,30.1979,30.2139,146070.0
2016-10-21 11:05:00,37.76,37.79,37.75,37.77,65636.0,30.2059,30.2299,30.1979,30.2139,65636.0
2016-10-21 11:10:00,37.77,37.78,37.75,37.75,65888.0,30.2139,30.2219,30.1979,30.1979,65888.0
2016-10-21 11:15:00,37.75,37.78,37.74,37.78,42778.0,30.1979,30.2219,30.1899,30.2219,42778.0
2016-10-21 11:20:00,37.78,37.79,37.76,37.76,28512.0,30.2219,30.2299,30.2059,30.2059,28512.0
2016-10-21 11:25:00,37.76,37.8,37.76,37.79,54486.0,30.2059,30.2379,30.2059,30.2299,54486.0
2016-10-21 11:30:00,37.79,37.8,37.77,37.78,422687.0,30.2299,30.2379,30.2139,30.2219,422687.0
2016-10-21 11:35:00,37.79,37.79,37.77,37.78,72649.0,30.2299,30.2299,30.2139,30.2219,72649.0
2016-10-21 11:40:00,37.78,37.8,37.77,37.8,94033.0,30.2219,30.2379,30.2139,30.2379,94033.0
2016-10-21 11:45:00,37.8,37.85,37.8,37.85,86161.0,30.2379,30.2779,30.2379,30.2779,86161.0
2016-10-21 11:50:00,37.85,37.85,37.83,37.83,38220.0,30.2779,30.2779,30.2619,30.2619,38220.0
2016-10-21 11:55:00,37.84,37.85,37.82,37.83,39666.0,30.2699,30.2779,30.2539,30.2619,39666.0
2016-10-21 12:00:00,37.83,37.83,37.81,37.82,49196.0,30.2619,30.2619,30.2459,30.2539,49196.0
2016-10-21 12:05:00,37.82,37.82,37.81,37.82,36232.0,30.2539,30.2539,30.2459,30.2539,36232.0
2016-10-21 12:10:00,37.81,37.82,37.81,37.81,24729.0,30.2459,30.2539,30.2459,30.2459,24729.0
2016-10-21 12:15:00,37.82,37.82,37.81,37.81,5456.0,30.2539,30.2539,30.2459,30.2459,5456.0
2016-10-21 12:20:00,37.82,37.82,37.8,37.81,33493.0,30.2539,30.2539,30.2379,30.2459,33493.0
2016-10-21 12:25:00,37.81,37.82,37.8,37.82,42806.0,30.2459,30.2539,30.2379,30.2539,42806.0
2016-10-21 12:30:00,37.82,37.82,37.8,37.81,30490.0,30.2539,30.2539,30.2379,30.2459,30490.0
2016-10-21 12:35:00,37.81,37.82,37.8,37.81,18632.0,30.2459,30.2539,30.2379,30.2459,18632.0
2016-10-21 12:40:00,37.82,37.83,37.81,37.83,67290.0,30.2539,30.2619,30.2459,30.2619,67290.0
2016-10-21 12:45:00,37.83,37.83,37.82,37.83,19617.0,30.2619,30.2619,30.2539,30.2619,19617.0
2016-10-21 12:50:00,37.83,37.83,37.8,37.82,66066.0,30.2619,30.2619,30.2379,30.2539,66066.0
2016-10-21 12:55:00,37.82,37.82,37.8,37.8,94400.0,30.2539,30.2539,30.2379,30.2379,94400.0
2016-10-21 13:00:00,37.81,37.81,37.79,37.8,63659.0,30.2459,30.2459,30.2299,30.2379,63659.0
2016-10-21 13:05:00,37.8,37.81,37.79,37.81,10480.0,30.2379,30.2459,30.2299,30.2459,10480.0
2016-10-21 13:10:00,37.81,37.82,37.8,37.8,20339.0,30.2459,30.2539,30.2379,30.2379,20339.0
2016-10-21 13:15:00,37.8,37.83,37.8,37.83,32610.0,30.2379,30.2619,30.2379,30.2619,32610.0
2016-10-21 13:20:00,37.83,37.83,37.81,37.82,22374.0,30.2619,30.2619,30.2459,30.2539,22374.0
2016-10-21 13:25:00,37.82,37.82,37.8,37.8,12943.0,30.2539,30.2539,30.2379,30.2379,12943.0
2016-10-21 13:30:00,37.8,37.81,37.78,37.8,28671.0,30.2379,30.2459,30.2219,30.2379,28671.0
2016-10-21 13:35:00,37.8,37.81,37.79,37.81,28290.0,30.2379,30.2459,30.2299,30.2459,28290.0
2016-10-21 13:40:00,37.8,37.83,37.8,37.83,53261.0,30.2379,30.2619,30.2379,30.2619,53261.0
2016-10-21 13:45:00,37.82,37.86,37.82,37.85,80962.0,30.2539,30.2859,30.2539,30.2779,80962.0
2016-10-21 13:50:00,37.84,37.86,37.84,37.84,11073.0,30.2699,30.2859,30.2699,30.2699,11073.0
2016-10-21 13:55:00,37.84,37.86,37.84,37.86,17102.0,30.2699,30.2859,30.2699,30.2859,17102.0
2016-10-21 14:00:00,37.86,37.86,37.84,37.86,36848.0,30.2859,30.2859,30.2699,30.2859,36848.0
2016-10-21 14:05:00,37.86,37.87,37.85,37.85,47491.0,30.2859,30.2939,30.2779,30.2779,47491.0
2016-10-21 14:10:00,37.85,37.86,37.85,37.85,31977.0,30.2779,30.2859,30.2779,30.2779,31977.0
2016-10-21 14:15:00,37.85,37.86,37.85,37.85,16864.0,30.2779,30.2859,30.2779,30.2779,16864.0
2016-10-21 14:20:00,37.85,37.88,37.84,37.88,21534.0,30.2779,30.3019,30.2699,30.3019,21534.0
2016-10-21 14:25:00,37.87,37.87,37.85,37.86,17303.0,30.2939,30.2939,30.2779,30.2859,17303.0
2016-10-21 14:30:00,37.86,37.86,37.84,37.86,52014.0,30.2859,30.2859,30.2699,30.2859,52014.0
2016-10-21 14:35:00,37.86,37.88,37.85,37.88,22892.0,30.2859,30.3019,30.2779,30.3019,22892.0
2016-10-21 14:40:00,37.88,37.88,37.86,37.86,88865.0,30.3019,30.3019,30.2859,30.2859,88865.0
2016-10-21 14:45:00,37.86,37.87,37.85,37.85,35468.0,30.2859,30.2939,30.2779,30.2779,35468.0
2016-10-21 14:50:00,37.85,37.86,37.84,37.85,41442.0,30.2779,30.2859,30.2699,30.2779,41442.0
2016-10-21 14:55:00,37.84,37.87,37.84,37.86,122944.0,30.2699,30.2939,30.2699,30.2859,122944.0
2016-10-21 15:00:00,37.86,37.87,37.85,37.86,105155.0,30.2859,30.2939,30.2779,30.2859,105155.0
2016-10-21 15:05:00,37.86,37.87,37.85,37.85,208461.0,30.2859,30.2939,30.2779,30.2779,208461.0
2016-10-21 15:10:00,37.86,37.89,37.84,37.89,427694.0,30.2859,30.3099,30.2699,30.3099,427694.0
2016-10-21 15:15:00,37.89,37.89,37.87,37.87,110915.0,30.3099,30.3099,30.2939,30.2939,110915.0
2016-10-21 15:20:00,37.87,37.87,37.83,37.84,59032.0,30.2939,30.2939,30.2619,30.2699,59032.0
2016-10-21 15:25:00,37.85,37.85,37.84,37.84,73648.0,30.2779,30.2779,30.2699,30.2699,73648.0
2016-10-21 15:30:00,37.84,37.85,37.84,37.85,66383.0,30.2699,30.2779,30.2699,30.2779,66383.0
2016-10-21 15:35:00,37.84,37.85,37.84,37.84,46177.0,30.2699,30.2779,30.2699,30.2699,46177.0
2016-10-21 15:40:00,37.85,37.85,37.83,37.84,141801.0,30.2779,30.2779,30.2619,30.2699,141801.0
2016-10-21 15:45:00,37.84,37.85,37.84,37.84,74463.0,30.2699,30.2779,30.2699,30.2699,74463.0
2016-10-21 15:50:00,37.84,37.88,37.84,37.88,668309.0,30.2699,30.3019,30.2699,30.3019,668309.0
2016-10-21 15:55:00,37.87,37.88,37.82,37.84,1215218.0,30.2939,30.3019,30.2539,30.2699,1215218.0
2016-10-24 09:30:00,38.23,38.29,38.22,38.27,215725.0,30.5818,30.6298,30.5738,30.6138,215725.0
2016-10-24 09:35:00,38.26,38.28,38.25,38.27,150910.0,30.6058,30.6218,30.5978,30.6138,150910.0
2016-10-24 09:40:00,38.27,38.28,38.25,38.27,215764.0,30.6138,30.6218,30.5978,30.6138,215764.0
2016-10-24 09:45:00,38.27,38.3,38.26,38.29,181000.0,30.6138,30.6378,30.6058,30.6298,181000.0
2016-10-24 09:50:00,38.29,38.3,38.26,38.27,124786.0,30.6298,30.6378,30.6058,30.6138,124786.0
2016-10-24 09:55:00,38.26,38.28,38.26,38.27,98571.0,30.6058,30.6218,30.6058,30.6138,98571.0
2016-10-24 10:00:00,38.26,38.27,38.22,38.23,217851.0,30.6058,30.6138,30.5738,30.5818,217851.0
2016-10-24 10:05:00,38.23,38.25,38.2,38.22,225985.0,30.5818,30.5978,30.5578,30.5738,225985.0
2016-10-24 10:10:00,38.22,38.22,38.18,38.19,297139.0,30.5738,30.5738,30.5418,30.5498,297139.0
2016-10-24 10:15:00,38.19,38.23,38.18,38.21,173588.0,30.5498,30.5818,30.5418,30.5658,173588.0
2016-10-24 10:20:00,38.21,38.22,38.2,38.2,123132.0,30.5658,30.5738,30.5578,30.5578,123132.0
2016-10-24 10:25:00,38.2,38.21,38.17,38.17,140233.0,30.5578,30.5658,30.5338,30.5338,140233.0
2016-10-24 10:30:00,38.17,38.19,38.16,38.19,59854.0,30.5338,30.5498,30.5258,30.5498,59854.0
2016-10-24 10:35:00,38.19,38.19,38.18,38.19,36841.0,30.5498,30.5498,30.5418,30.5498,36841.0
2016-10-24 10:40:00,38.19,38.21,38.12,38.13,326840.0,30.5498,30.5658,30.4938,30.5018,326840.0
2016-10-24 10:45:00,38.13,38.16,38.12,38.15,183547.0,30.5018,30.5258,30.4938,30.5178,183547.0
2016-10-24 10:50:00,38.15,38.16,38.14,38.15,45794.0,30.5178,30.5258,30.5098,30.5178,45794.0
2016-10-24 10:55:00,38.15,38.17,38.14,38.16,58562.0,30.5178,30.5338,30.5098,30.5258,58562.0
2016-10-24 11:00:00,38.16,38.2,38.16,38.17,106247.0,30.5258,30.5578,30.5258,30.5338,106247.0
2016-10-24 11:05:00,38.17,38.19,38.17,38.18,58497.0,30.5338,30.5498,30.5338,30.5418,58497.0
2016-10-24 11:10:00,38.18,38.2,38.18,38.2,29628.0,30.5418,30.5578,30.5418,30.5578,29628.0
2016-10-24 11:15:00,38.2,38.21,38.19,38.21,31094.0,30.5578,30.5658,30.5498,30.5658,31094.0
2016-10-24 11:20:00,38.21,38.21,38.2,38.2,148654.0,30.5658,30.5658,30.5578,30.5578,148654.0
2016-10-24 11:25:00,38.2,38.21,38.16,38.16,43027.0,30.5578,30.5658,30.5258,30.5258,43027.0
2016-10-24 11:30:00,38.16,38.17,38.15,38.15,161923.0,30.5258,30.5338,30.5178,30.5178,161923.0
2016-10-24 11:35:00,38.15,38.15,38.14,38.15,114912.0,30.5178,30.5178,30.5098,30.5178,114912.0
2016-10-24 11:40:00,38.14,38.15,38.13,38.13,65296.0,30.5098,30.5178,30.5018,30.5018,65296.0
2016-10-24 11:45:00,38.13,38.14,38.13,38.13,23607.0,30.5018,30.5098,30.5018,30.5018,23607.0
2016-10-24 11:50:00,38.13,38.14,38.12,38.12,87983.0,30.5018,30.5098,30.4938,30.4938,87983.0
2016-10-24 11:55:00,38.12,38.13,38.11,38.11,44125.0,30.4938,30.5018,30.4858,30.4858,44125.0
2016-10-24 12:00:00,38.11,38.13,38.11,38.12,47228.0,30.4858,30.5018,30.4858,30.4938,47228.0
2016-10-24 12:05:00,38.12,38.13,38.11,38.13,26317.0,30.4938,30.5018,30.4858,30.5018,26317.0
2016-10-24 12:10:00,38.12,38.13,38.12,38.13,20173.0,30.4938,30.5018,30.4938,30.5018,20173.0
2016-10-24 12:15:00,38.12,38.13,38.1,38.11,42937.0,30.4938,30.5018,30.4778,30.4858,42937.0
2016-10-24 12:20:00,38.1,38.12,38.08,38.09,137272.0,30.4778,30.4938,30.4619,30.4699,137272.0
2016-10-24 12:25:00,38.09,38.09,38.05,38.07,262255.0,30.4699,30.4699,30.4379,30.4539,262255.0
2016-10-24 12:30:00,38.07,38.07,38.05,38.06,172348.0,30.4539,30.4539,30.4379,30.4459,172348.0
2016-10-24 12:35:00,38.06,38.07,38.03,38.04,57364.0,30.4459,30.4539,30.4219,30.4299,57364.0
2016-10-24 12:40:00,38.04,38.06,38.03,38.05,89448.0,30.4299,30.4459,30.4219,30.4379,89448.0
2016-10-24 12:45:00,38.05,38.05,38.02,38.04,85817.0,30.4379,30.4379,30.4139,30.4299,85817.0
2016-10-24 12:50:00,38.04,38.07,38.03,38.07,39256.0,30.4299,30.4539,30.4219,30.4539,39256.0
2016-10-24 12:55:00,38.07,38.08,38.06,38.08,24302.0,30.4539,30.4619,30.4459,30.4619,24302.0
2016-10-24 13:00:00,38.08,38.09,38.06,38.08,36566.0,30.4619,30.4699,30.4459,30.4619,36566.0
2016-10-24 13:05:00,38.09,38.09,38.07,38.08,15884.0,30.4699,30.4699,30.4539,30.4619,15884.0
2016-10-24 13:10:00,38.08,38.1,38.07,38.08,50869.0,30.4619,30.4778,30.4539,30.4619,50869.0
2016-10-24 13:15:00,38.08,38.08,38.07,38.08,13448.0,30.4619,30.4619,30.4539,30.4619,13448.0
2016-10-24 13:20:00,38.08,38.09,38.07,38.09,25704.0,30.4619,30.4699,30.4539,30.4699,25704.0
2016-10-24 13:25:00,38.09,38.1,38.09,38.09,34912.0,30.4699,30.4778,30.4699,30.4699,34912.0
2016-10-24 13:30:00,38.09,38.11,38.09,38.09,25874.0,30.4699,30.4858,30.4699,30.4699,25874.0
2016-10-24 13:35:00,38.09,38.1,38.09,38.09,89407.0,30.4699,30.4778,30.4699,30.4699,89407.0
2016-10-24 13:40:00,38.09,38.11,38.09,38.11,138953.0,30.4699,30.4858,30.4699,30.4858,138953.0
2016-10-24 13:45:00,38.11,38.11,38.1,38.1,15925.0,30.4858,30.4858,30.4778,30.4778,15925.0
2016-10-24 13:50:00,38.1,38.12,38.1,38.1,15415.0,30.4778,30.4938,30.4778,30.4778,15415.0
2016-10-24 13:55:00,38.1,38.12,38.1,38.12,68045.0,30.4778,30.4938,30.4778,30.4938,68045.0
2016-10-24 14:00:00,38.12,38.12,38.11,38.11,67242.0,30.4938,30.4938,30.4858,30.4858,67242.0
2016-10-24 14:05:00,38.1,38.11,38.09,38.11,46591.0,30.4778,30.4858,30.4699,30.4858,46591.0
2016-10-24 14:10:00,38.1,38.11,38.1,38.11,22521.0,30.4778,30.4858,30.4778,30.4858,22521.0
2016-10-24 14:15:00,38.11,38.11,38.09,38.1,41916.0,30.4858,30.4858,30.4699,30.4778,41916.0
2016-10-24 14:20:00,38.11,38.12,38.1,38.11,19095.0,30.4858,30.4938,30.4778,30.4858,19095.0
2016-10-24 14:25:00,38.12,38.12,38.11,38.12,17395.0,30.4938,30.4938,30.4858,30.4938,17395.0
2016-10-24 14:30:00,38.12,38.13,38.11,38.13,48570.0,30.4938,30.5018,30.4858,30.5018,48570.0
2016-10-24 14:35:00,38.13,38.15,38.12,38.13,35281.0,30.5018,30.5178,30.4938,30.5018,35281.0
2016-10-24 14:40:00,38.14,38.14,38.13,38.14,20897.0,30.5098,30.5098,30.5018,30.5098,20897.0
2016-10-24 14:45:00,38.14,38.14,38.13,38.13,21709.0,30.5098,30.5098,30.5018,30.5018,21709.0
2016-10-24 14:50:00,38.13,38.14,38.13,38.13,17696.0,30.5018,30.5098,30.5018,30.5018,17696.0
2016-10-24 14:55:00,38.13,38.14,38.13,38.14,36631.0,30.5018,30.5098,30.5018,30.5098,36631.0
2016-10-24 15:00:00,38.13,38.15,38.13,38.15,54697.0,30.5018,30.5178,30.5018,30.5178,54697.0
2016-10-24 15:05:00,38.14,38.15,38.14,38.14,26374.0,30.5098,30.5178,30.5098,30.5098,26374.0
2016-10-24 15:10:00,38.15,38.15,38.14,38.14,29575.0,30.5178,30.5178,30.5098,30.5098,29575.0
2016-10-24 15:15:00,38.14,38.14,38.13,38.13,50027.0,30.5098,30.5098,30.5018,30.5018,50027.0
2016-10-24 15:20:00,38.13,38.14,38.12,38.13,79850.0,30.5018,30.5098,30.4938,30.5018,79850.0
2016-10-24 15:25:00,38.12,38.13,38.12,38.13,91972.0,30.4938,30.5018,30.4938,30.5018,91972.0
2016-10-24 15:30:00,38.13,38.13,38.1,38.11,214201.0,30.5018,30.5018,30.4778,30.4858,214201.0
2016-10-24 15:35:00,38.12,38.13,38.1,38.12,111745.0,30.4938,30.5018,30.4778,30.4938,111745.0
2016-10-24 15:40:00,38.12,38.13,38.1,38.11,159452.0,30.4938,30.5018,30.4778,30.4858,159452.0
2016-10-24 15:45:00,38.11,38.13,38.1,38.1,331971.0,30.4858,30.5018,30.4778,30.4778,331971.0
2016-10-24 15:50:00,38.11,38.13,38.1,38.12,507801.0,30.4858,30.5018,30.4778,30.4938,507801.0
2016-10-24 15:55:00,38.13,38.13,38.09,38.1,825511.0,30.5018,30.5018,30.4699,30.4778,825511.0
2016-10-25 09:30:00,38.11,38.15,38.08,38.09,401373.0,30.4858,30.5178,30.4619,30.4699,401373.0
2016-10-25 09:35:00,38.09,38.13,38.08,38.1,245184.0,30.4699,30.5018,30.4619,30.4778,245184.0
2016-10-25 09:40:00,38.1,38.14,38.09,38.12,207100.0,30.4778,30.5098,30.4699,30.4938,207100.0
2016-10-25 09:45:00,38.12,38.13,38.1,38.1,381394.0,30.4938,30.5018,30.4778,30.4778,381394.0
2016-10-25 09:50:00,38.1,38.11,38.1,38.11,302076.0,30.4778,30.4858,30.4778,30.4858,302076.0
2016-10-25 09:55:00,38.1,38.14,38.1,38.12,199091.0,30.4778,30.5098,30.4778,30.4938,199091.0
2016-10-25 10:00:00,38.12,38.15,38.11,38.12,203720.0,30.4938,30.5178,30.4858,30.4938,203720.0
2016-10-25 10:05:00,38.13,38.15,38.12,38.13,187099.0,30.5018,30.5178,30.4938,30.5018,187099.0
2016-10-25 10:10:00,38.13,38.13,38.08,38.09,167133.0,30.5018,30.5018,30.4619,30.4699,167133.0
2016-10-25 10:15:00,38.08,38.1,38.06,38.09,192104.0,30.4619,30.4778,30.4459,30.4699,192104.0
2016-10-25 10:20:00,38.09,38.09,38.03,38.03,125919.0,30.4699,30.4699,30.4219,30.4219,125919.0
2016-10-25 10:25:00,38.03,38.03,38.0,38.01,503545.0,30.4219,30.4219,30.3979,30.4059,503545.0
2016-10-25 10:30:00,38.02,38.02,38.0,38.0,150876.0,30.4139,30.4139,30.3979,30.3979,150876.0
2016-10-25 10:35:00,38.01,38.02,38.0,38.01,284598.0,30.4059,30.4139,30.3979,30.4059,284598.0
2016-10-25 10:40:00,38.01,38.01,37.96,37.96,557631.0,30.4059,30.4059,30.3659,30.3659,557631.0
2016-10-25 10:45:00,37.96,37.97,37.92,37.93,315333.0,30.3659,30.3739,30.3339,30.3419,315333.0
2016-10-25 10:50:00,37.93,37.95,37.92,37.94,251155.0,30.3419,30.3579,30.3339,30.3499,251155.0
2016-10-25 10:55:00,37.94,37.96,37.92,37.96,114302.0,30.3499,30.3659,30.3339,30.3659,114302.0
2016-10-25 11:00:00,37.95,38.0,37.95,37.99,217063.0,30.3579,30.3979,30.3579,30.3899,217063.0
2016-10-25 11:05:00,37.99,38.0,37.98,37.99,145590.0,30.3899,30.3979,30.3819,30.3899,145590.0
2016-10-25 11:10:00,37.99,38.0,37.98,37.99,264750.0,30.3899,30.3979,30.3819,30.3899,264750.0
2016-10-25 11:15:00,37.99,38.0,37.97,37.99,124472.0,30.3899,30.3979,30.3739,30.3899,124472.0
2016-10-25 11:20:00,37.99,37.99,37.96,37.98,97183.0,30.3899,30.3899,30.3659,30.3819,97183.0
2016-10-25 11:25:00,37.98,38.02,37.97,38.02,226533.0,30.3819,30.4139,30.3739,30.4139,226533.0
2016-10-25 11:30:00,38.02,38.05,38.01,38.02,251234.0,30.4139,30.4379,30.4059,30.4139,251234.0
2016-10-25 11:35:00,38.02,38.03,38.01,38.01,46546.0,30.4139,30.4219,30.4059,30.4059,46546.0
2016-10-25 11:40:00,38.01,38.02,37.99,37.99,111125.0,30.4059,30.4139,30.3899,30.3899,111125.0
2016-10-25 11:45:00,37.99,38.01,37.99,38.0,19847.0,30.3899,30.4059,30.3899,30.3979,19847.0
2016-10-25 11:50:00,38.0,38.01,37.98,37.99,40867.0,30.3979,30.4059,30.3819,30.3899,40867.0
2016-10-25 11:55:00,37.99,38.0,37.98,37.99,30327.0,30.3899,30.3979,30.3819,30.3899,30327.0
2016-10-25 12:00:00,37.99,38.01,37.98,38.0,56815.0,30.3899,30.4059,30.3819,30.3979,56815.0
2016-10-25 12:05:00,38.01,38.01,37.94,37.96,87142.0,30.4059,30.4059,30.3499,30.3659,87142.0
2016-10-25 12:10:00,37.96,37.98,37.96,37.96,24234.0,30.3659,30.3819,30.3659,30.3659,24234.0
2016-10-25 12:15:00,37.96,37.97,37.93,37.97,36690.0,30.3659,30.3739,30.3419,30.3739,36690.0
2016-10-25 12:20:00,37.97,37.98,37.96,37.98,34359.0,30.3739,30.3819,30.3659,30.3819,34359.0
2016-10-25 12:25:00,37.98,38.0,37.97,37.97,102043.0,30.3819,30.3979,30.3739,30.3739,102043.0
2016-10-25 12:30:00,37.98,38.0,37.97,38.0,29283.0,30.3819,30.3979,30.3739,30.3979,29283.0
2016-10-25 12:35:00,37.99,38.0,37.97,38.0,26924.0,30.3899,30.3979,30.3739,30.3979,26924.0
2016-10-25 12:40:00,38.0,38.0,37.99,38.0,26620.0,30.3979,30.3979,30.3899,30.3979,26620.0
2016-10-25 12:45:00,37.99,38.03,37.99,38.02,119715.0,30.3899,30.4219,30.3899,30.4139,119715.0
2016-10-25 12:50:00,38.02,38.03,38.01,38.01,55995.0,30.4139,30.4219,30.4059,30.4059,55995.0
2016-10-25 12:55:00,38.01,38.02,38.01,38.01,21708.0,30.4059,30.4139,30.4059,30.4059,21708.0
2016-10-25 13:00:00,38.02,38.02,37.99,38.0,51764.0,30.4139,30.4139,30.3899,30.3979,51764.0
2016-10-25 13:05:00,37.99,38.02,37.99,38.01,30993.0,30.3899,30.4139,30.3899,30.4059,30993.0
2016-10-25 13:10:00,38.01,38.01,37.99,38.01,42504.0,30.4059,30.4059,30.3899,30.4059,42504.0
2016-10-25 13:15:00,38.01,38.03,38.01,38.02,61261.0,30.4059,30.4219,30.4059,30.4139,61261.0
2016-10-25 13:20:00,38.02,38.04,38.02,38.03,29826.0,30.4139,30.4299,30.4139,30.4219,29826.0
2016-10-25 13:25:00,38.03,38.04,38.01,38.01,35296.0,30.4219,30.4299,30.4059,30.4059,35296.0
2016-10-25 13:30:00,38.02,38.03,38.0,38.02,32894.0,30.4139,30.4219,30.3979,30.4139,32894.0
2016-10-25 13:35:00,38.02,38.03,38.02,38.02,9461.0,30.4139,30.4219,30.4139,30.4139,9461.0
2016-10-25 13:40:00,38.03,38.04,38.02,38.03,65682.0,30.4219,30.4299,30.4139,30.4219,65682.0
2016-10-25 13:45:00,38.03,38.04,38.02,38.03,47656.0,30.4219,30.4299,30.4139,30.4219,47656.0
2016-10-25 13:50:00,38.04,38.06,38.03,38.04,49065.0,30.4299,30.4459,30.4219,30.4299,49065.0
2016-10-25 13:55:00,38.04,38.05,38.03,38.04,20700.0,30.4299,30.4379,30.4219,30.4299,20700.0
2016-10-25 14:00:00,38.04,38.04,38.03,38.03,25237.0,30.4299,30.4299,30.4219,30.4219,25237.0
2016-10-25 14:05:00,38.04,38.04,38.03,38.04,34526.0,30.4299,30.4299,30.4219,30.4299,34526.0
2016-10-25 14:10:00,38.04,38.04,38.01,38.02,42197.0,30.4299,30.4299,30.4059,30.4139,42197.0
2016-10-25 14:15:00,38.02,38.02,38.01,38.02,16214.0,30.4139,30.4139,30.4059,30.4139,16214.0
2016-10-25 14:20:00,38.01,38.03,38.01,38.02,29400.0,30.4059,30.4219,30.4059,30.4139,29400.0
2016-10-25 14:25:00,38.02,38.03,38.01,38.02,40387.0,30.4139,30.4219,30.4059,30.4139,40387.0
2016-10-25 14:30:00,38.02,38.02,38.0,38.0,66887.0,30.4139,30.4139,30.3979,30.3979,66887.0
2016-10-25 14:35:00,38.0,38.0,37.98,38.0,49355.0,30.3979,30.3979,30.3819,30.3979,49355.0
2016-10-25 14:40:00,37.99,38.01,37.99,38.01,33733.0,30.3899,30.4059,30.3899,30.4059,33733.0
2016-10-25 14:45:00,38.01,38.02,37.99,38.0,62895.0,30.4059,30.4139,30.3899,30.3979,62895.0
2016-10-25 14:50:00,38.0,38.01,37.98,38.0,36024.0,30.3979,30.4059,30.3819,30.3979,36024.0
2016-10-25 14:55:00,38.0,38.0,37.98,37.98,27017.0,30.3979,30.3979,30.3819,30.3819,27017.0
2016-10-25 15:00:00,37.99,37.99,37.98,37.98,45326.0,30.3899,30.3899,30.3819,30.3819,45326.0
2016-10-25 15:05:00,37.99,37.99,37.97,37.98,39311.0,30.3899,30.3899,30.3739,30.3819,39311.0
2016-10-25 15:10:00,37.98,37.99,37.97,37.98,48669.0,30.3819,30.3899,30.3739,30.3819,48669.0
2016-10-25 15:15:00,37.97,37.98,37.96,37.98,62437.0,30.3739,30.3819,30.3659,30.3819,62437.0
2016-10-25 15:20:00,37.97,37.98,37.97,37.98,72060.0,30.3739,30.3819,30.3739,30.3819,72060.0
2016-10-25 15:25:00,37.98,37.99,37.97,37.98,53618.0,30.3819,30.3899,30.3739,30.3819,53618.0
2016-10-25 15:30:00,37.99,37.99,37.97,37.98,69310.0,30.3899,30.3899,30.3739,30.3819,69310.0
2016-10-25 15:35:00,37.97,37.98,37.97,37.97,24879.0,30.3739,30.3819,30.3739,30.3739,24879.0
2016-10-25 15:40:00,37.97,37.98,37.96,37.98,78636.0,30.3739,30.3819,30.3659,30.3819,78636.0
2016-10-25 15:45:00,37.97,37.99,37.97,37.99,154895.0,30.3739,30.3899,30.3739,30.3899,154895.0
2016-10-25 15:50:00,37.99,37.99,37.95,37.96,265016.0,30.3899,30.3899,30.3579,30.3659,265016.0
2016-10-25 15:55:00,37.96,37.99,37.95,37.99,597627.0,30.3659,30.3899,30.3579,30.3899,597627.0
2016-10-26 09:30:00,37.59,37.59,37.52,37.53,193177.0,30.0699,30.0699,30.0139,30.0219,193177.0
2016-10-26 09:35:00,37.52,37.57,37.52,37.57,69909.0,30.0139,30.0539,30.0139,30.0539,69909.0
2016-10-26 09:40:00,37.57,37.59,37.56,37.56,107335.0,30.0539,30.0699,30.0459,30.0459,107335.0
2016-10-26 09:45:00,37.56,37.6,37.54,37.56,220286.0,30.0459,30.0779,30.0299,30.0459,220286.0
2016-10-26 09:50:00,37.55,37.56,37.5,37.54,301215.0,30.0379,30.0459,29.9979,30.0299,301215.0
2016-10-26 09:55:00,37.54,37.55,37.5,37.52,215228.0,30.0299,30.0379,29.9979,30.0139,215228.0
2016-10-26 10:00:00,37.53,37.54,37.5,37.54,328752.0,30.0219,30.0299,29.9979,30.0299,328752.0
2016-10-26 10:05:00,37.54,37.56,37.52,37.53,254633.0,30.0299,30.0459,30.0139,30.0219,254633.0
2016-10-26 10:10:00,37.53,37.56,37.51,37.55,374702.0,30.0219,30.0459,30.0059,30.0379,374702.0
2016-10-26 10:15:00,37.55,37.58,37.52,37.55,178663.0,30.0379,30.0619,30.0139,30.0379,178663.0
2016-10-26 10:20:00,37.55,37.55,37.53,37.55,67202.0,30.0379,30.0379,30.0219,30.0379,67202.0
2016-10-26 10:25:00,37.54,37.56,37.51,37.53,135906.0,30.0299,30.0459,30.0059,30.0219,135906.0
2016-10-26 10:30:00,37.53,37.63,37.53,37.62,443994.0,30.0219,30.1019,30.0219,30.0939,443994.0
2016-10-26 10:35:00,37.62,37.65,37.6,37.63,250629.0,30.0939,30.1179,30.0779,30.1019,250629.0
2016-10-26 10:40:00,37.63,37.64,37.62,37.62,143551.0,30.1019,30.1099,30.0939,30.0939,143551.0
2016-10-26 10:45:00,37.63,37.66,37.62,37.66,325084.0,30.1019,30.1259,30.0939,30.1259,325084.0
2016-10-26 10:50:00,37.65,37.67,37.63,37.63,152486.0,30.1179,30.1339,30.1019,30.1019,152486.0
2016-10-26 10:55:00,37.63,37.73,37.62,37.73,252064.0,30.1019,30.1819,30.0939,30.1819,252064.0
2016-10-26 11:00:00,37.73,37.75,37.72,37.74,246501.0,30.1819,30.1979,30.1739,30.1899,246501.0
2016-10-26 11:05:00,37.73,37.76,37.71,37.72,433947.0,30.1819,30.2059,30.1659,30.1739,433947.0
2016-10-26 11:10:00,37.72,37.73,37.7,37.72,98738.0,30.1739,30.1819,30.1579,30.1739,98738.0
2016-10-26 11:15:00,37.71,37.72,37.67,37.68,71037.0,30.1659,30.1739,30.1339,30.1419,71037.0
2016-10-26 11:20:00,37.68,37.7,37.68,37.7,31454.0,30.1419,30.1579,30.1419,30.1579,31454.0
2016-10-26 11:25:00,37.7,37.72,37.69,37.72,83670.0,30.1579,30.1739,30.1499,30.1739,83670.0
2016-10-26 11:30:00,37.72,37.74,37.7,37.71,140480.0,30.1739,30.1899,30.1579,30.1659,140480.0
2016-10-26 11:35:00,37.7,37.71,37.67,37.68,83857.0,30.1579,30.1659,30.1339,30.1419,83857.0
2016-10-26 11:40:00,37.68,37.68,37.66,37.66,106976.0,30.1419,30.1419,30.1259,30.1259,106976.0
2016-10-26 11:45:00,37.66,37.66,37.64,37.65,32148.0,30.1259,30.1259,30.1099,30.1179,32148.0
2016-10-26 11:50:00,37.65,37.67,37.64,37.66,62936.0,30.1179,30.1339,30.1099,30.1259,62936.0
2016-10-26 11:55:00,37.66,37.67,37.62,37.62,61590.0,30.1259,30.1339,30.0939,30.0939,61590.0
2016-10-26 12:00:00,37.62,37.65,37.62,37.62,55670.0,30.0939,30.1179,30.0939,30.0939,55670.0
2016-10-26 12:05:00,37.62,37.64,37.62,37.63,19250.0,30.0939,30.1099,30.0939,30.1019,19250.0
2016-10-26 12:10:00,37.63,37.63,37.62,37.63,10778.0,30.1019,30.1019,30.0939,30.1019,10778.0
2016-10-26 12:15:00,37.62,37.65,37.62,37.64,35848.0,30.0939,30.1179,30.0939,30.1099,35848.0
2016-10-26 12:20:00,37.65,37.65,37.64,37.64,8264.0,30.1179,30.1179,30.1099,30.1099,8264.0
2016-10-26 12:25:00,37.64,37.65,37.62,37.63,20454.0,30.1099,30.1179,30.0939,30.1019,20454.0
2016-10-26 12:30:00,37.63,37.63,37.6,37.61,66839.0,30.1019,30.1019,30.0779,30.0859,66839.0
2016-10-26 12:35:00,37.61,37.61,37.58,37.59,192777.0,30.0859,30.0859,30.0619,30.0699,192777.0
2016-10-26 12:40:00,37.59,37.6,37.58,37.59,19920.0,30.0699,30.0779,30.0619,30.0699,19920.0
2016-10-26 12:45:00,37.59,37.61,37.58,37.59,67866.0,30.0699,30.0859,30.0619,30.0699,67866.0
2016-10-26 12:50:00,37.59,37.62,37.59,37.61,20524.0,30.0699,30.0939,30.0699,30.0859,20524.0
2016-10-26 12:55:00,37.61,37.61,37.58,37.59,27829.0,30.0859,30.0859,30.0619,30.0699,27829.0
2016-10-26 13:00:00,37.58,37.6,37.57,37.59,104058.0,30.0619,30.0779,30.0539,30.0699,104058.0
2016-10-26 13:05:00,37.59,37.59,37.55,37.55,68144.0,30.0699,30.0699,30.0379,30.0379,68144.0
2016-10-26 13:10:00,37.55,37.56,37.53,37.53,25515.0,30.0379,30.0459,30.0219,30.0219,25515.0
2016-10-26 13:15:00,37.53,37.55,37.52,37.55,69184.0,30.0219,30.0379,30.0139,30.0379,69184.0
2016-10-26 13:20:00,37.55,37.55,37.53,37.55,46364.0,30.0379,30.0379,30.0219,30.0379,46364.0
2016-10-26 13:25:00,37.55,37.56,37.54,37.55,28359.0,30.0379,30.0459,30.0299,30.0379,28359.0
2016-10-26 13:30:00,37.55,37.55,37.52,37.54,43845.0,30.0379,30.0379,30.0139,30.0299,43845.0
2016-10-26 13:35:00,37.53,37.54,37.51,37.53,62338.0,30.0219,30.0299,30.0059,30.0219,62338.0
2016-10-26 13:40:00,37.52,37.53,37.49,37.52,88466.0,30.0139,30.0219,29.9899,30.0139,88466.0
2016-10-26 13:45:00,37.51,37.54,37.5,37.54,60300.0,30.0059,30.0299,29.9979,30.0299,60300.0
2016-10-26 13:50:00,37.54,37.54,37.48,37.48,107482.0,30.0299,30.0299,29.9819,29.9819,107482.0
2016-10-26 13:55:00,37.48,37.5,37.47,37.49,84682.0,29.9819,29.9979,29.9739,29.9899,84682.0
2016-10-26 14:00:00,37.49,37.51,37.47,37.47,82208.0,29.9899,30.0059,29.9739,29.9739,82208.0
2016-10-26 14:05:00,37.47,37.52,37.45,37.51,192116.0,29.9739,30.0139,29.9579,30.0059,192116.0
2016-10-26 14:10:00,37.5,37.56,37.5,37.55,149817.0,29.9979,30.0459,29.9979,30.0379,149817.0
2016-10-26 14:15:00,37.55,37.57,37.53,37.53,60601.0,30.0379,30.0539,30.0219,30.0219,60601.0
2016-10-26 14:20:00,37.53,37.54,37.52,37.52,36202.0,30.0219,30.0299,30.0139,30.0139,36202.0
2016-10-26 14:25:00,37.52,37.55,37.52,37.54,56488.0,30.0139,30.0379,30.0139,30.0299,56488.0
2016-10-26 14:30:00,37.53,37.55,37.53,37.54,23151.0,30.0219,30.0379,30.0219,30.0299,23151.0
2016-10-26 14:35:00,37.54,37.55,37.53,37.55,92316.0,30.0299,30.0379,30.0219,30.0379,92316.0
2016-10-26 14:40:00,37.55,37.56,37.54,37.55,31876.0,30.0379,30.0459,30.0299,30.0379,31876.0
2016-10-26 14:45:00,37.55,37.57,37.55,37.55,40547.0,30.0379,30.0539,30.0379,30.0379,40547.0
2016-10-26 14:50:00,37.55,37.55,37.54,37.54,49049.0,30.0379,30.0379,30.0299,30.0299,49049.0
2016-10-26 14:55:00,37.54,37.58,37.54,37.57,63835.0,30.0299,30.0619,30.0299,30.0539,63835.0
2016-10-26 15:00:00,37.57,37.57,37.56,37.56,45243.0,30.0539,30.0539,30.0459,30.0459,45243.0
2016-10-26 15:05:00,37.56,37.57,37.55,37.56,23803.0,30.0459,30.0539,30.0379,30.0459,23803.0
2016-10-26 15:10:00,37.56,37.56,37.55,37.55,18379.0,30.0459,30.0459,30.0379,30.0379,18379.0
2016-10-26 15:15:00,37.55,37.57,37.55,37.55,113600.0,30.0379,30.0539,30.0379,30.0379,113600.0
2016-10-26 15:20:00,37.56,37.58,37.55,37.58,82337.0,30.0459,30.0619,30.0379,30.0619,82337.0
2016-10-26 15:25:00,37.58,37.59,37.57,37.58,50552.0,30.0619,30.0699,30.0539,30.0619,50552.0
2016-10-26 15:30:00,37.57,37.58,37.57,37.57,50352.0,30.0539,30.0619,30.0539,30.0539,50352.0
2016-10-26 15:35:00,37.57,37.58,37.53,37.54,444499.0,30.0539,30.0619,30.0219,30.0299,444499.0
2016-10-26 15:40:00,37.54,37.55,37.53,37.55,191251.0,30.0299,30.0379,30.0219,30.0379,191251.0
2016-10-26 15:45:00,37.55,37.57,37.54,37.57,400015.0,30.0379,30.0539,30.0299,30.0539,400015.0
2016-10-26 15:50:00,37.57,37.58,37.56,37.57,686825.0,30.0539,30.0619,30.0459,30.0539,686825.0
2016-10-26 15:55:00,37.57,37.6,37.56,37.59,903310.0,30.0539,30.0779,30.0459,30.0699,903310.0
2016-10-27 09:30:00,37.4,37.45,37.38,37.39,178689.0,29.9179,29.9579,29.9019,29.9099,178689.0
2016-10-27 09:35:00,37.38,37.4,37.34,37.35,185982.0,29.9019,29.9179,29.8699,29.8779,185982.0
2016-10-27 09:40:00,37.34,37.35,37.32,37.33,263017.0,29.8699,29.8779,29.8539,29.8619,263017.0
2016-10-27 09:45:00,37.34,37.35,37.31,37.31,92727.0,29.8699,29.8779,29.8459,29.8459,92727.0
2016-10-27 09:50:00,37.32,37.33,37.31,37.33,83642.0,29.8539,29.8619,29.8459,29.8619,83642.0
2016-10-27 09:55:00,37.33,37.37,37.32,37.37,154077.0,29.8619,29.8939,29.8539,29.8939,154077.0
2016-10-27 10:00:00,37.37,37.37,37.3,37.3,258863.0,29.8939,29.8939,29.8379,29.8379,258863.0
2016-10-27 10:05:00,37.3,37.33,37.29,37.3,152248.0,29.8379,29.8619,29.8299,29.8379,152248.0
2016-10-27 10:10:00,37.29,37.3,37.26,37.27,256305.0,29.8299,29.8379,29.8059,29.8139,256305.0
2016-10-27 10:15:00,37.27,37.29,37.23,37.24,170037.0,29.8139,29.8299,29.7819,29.7899,170037.0
2016-10-27 10:20:00,37.24,37.26,37.21,37.24,380876.0,29.7899,29.8059,29.7659,29.7899,380876.0
2016-10-27 10:25:00,37.24,37.26,37.23,37.25,274334.0,29.7899,29.8059,29.7819,29.7979,274334.0
2016-10-27 10:30:00,37.25,37.27,37.24,37.26,397724.0,29.7979,29.8139,29.7899,29.8059,397724.0
2016-10-27 10:35:00,37.26,37.26,37.2,37.21,256850.0,29.8059,29.8059,29.7579,29.7659,256850.0
2016-10-27 10:40:00,37.21,37.23,37.2,37.23,288301.0,29.7659,29.7819,29.7579,29.7819,288301.0
2016-10-27 10:45:00,37.23,37.24,37.22,37.23,121618.0,29.7819,29.7899,29.7739,29.7819,121618.0
2016-10-27 10:50:00,37.23,37.24,37.23,37.24,221484.0,29.7819,29.7899,29.7819,29.7899,221484.0
2016-10-27 10:55:00,37.23,37.24,37.18,37.19,166602.0,29.7819,29.7899,29.7419,29.7499,166602.0
2016-10-27 11:00:00,37.19,37.23,37.18,37.22,372624.0,29.7499,29.7819,29.7419,29.7739,372624.0
2016-10-27 11:05:00,37.22,37.28,37.22,37.27,193309.0,29.7739,29.8219,29.7739,29.8139,193309.0
2016-10-27 11:10:00,37.27,37.28,37.25,37.26,290484.0,29.8139,29.8219,29.7979,29.8059,290484.0
2016-10-27 11:15:00,37.26,37.3,37.25,37.29,415186.0,29.8059,29.8379,29.7979,29.8299,415186.0
2016-10-27 11:20:00,37.29,37.31,37.28,37.3,157518.0,29.8299,29.8459,29.8219,29.8379,157518.0
2016-10-27 11:25:00,37.29,37.3,37.27,37.28,72241.0,29.8299,29.8379,29.8139,29.8219,72241.0
2016-10-27 11:30:00,37.29,37.32,37.29,37.32,166190.0,29.8299,29.8539,29.8299,29.8539,166190.0
2016-10-27 11:35:00,37.32,37.33,37.28,37.28,36678.0,29.8539,29.8619,29.8219,29.8219,36678.0
2016-10-27 11:40:00,37.28,37.29,37.27,37.29,45109.0,29.8219,29.8299,29.8139,29.8299,45109.0
2016-10-27 11:45:00,37.29,37.3,37.28,37.3,32354.0,29.8299,29.8379,29.8219,29.8379,32354.0
2016-10-27 11:50:00,37.3,37.32,37.3,37.3,26709.0,29.8379,29.8539,29.8379,29.8379,26709.0
2016-10-27 11:55:00,37.3,37.37,37.3,37.36,90437.0,29.8379,29.8939,29.8379,29.8859,90437.0
2016-10-27 12:00:00,37.36,37.37,37.35,37.36,71191.0,29.8859,29.8939,29.8779,29.8859,71191.0
2016-10-27 12:05:00,37.36,37.37,37.35,37.36,28290.0,29.8859,29.8939,29.8779,29.8859,28290.0
2016-10-27 12:10:00,37.37,37.37,37.35,37.36,80342.0,29.8939,29.8939,29.8779,29.8859,80342.0
2016-10-27 12:15:00,37.36,37.37,37.33,37.34,66253.0,29.8859,29.8939,29.8619,29.8699,66253.0
2016-10-27 12:20:00,37.34,37.34,37.32,37.33,62324.0,29.8699,29.8699,29.8539,29.8619,62324.0
2016-10-27 12:25:00,37.33,37.34,37.32,37.33,44962.0,29.8619,29.8699,29.8539,29.8619,44962.0
2016-10-27 12:30:00,37.33,37.33,37.31,37.31,48676.0,29.8619,29.8619,29.8459,29.8459,48676.0
2016-10-27 12:35:00,37.31,37.31,37.26,37.28,88086.0,29.8459,29.8459,29.8059,29.8219,88086.0
2016-10-27 12:40:00,37.28,37.28,37.26,37.28,175576.0,29.8219,29.8219,29.8059,29.8219,175576.0
2016-10-27 12:45:00,37.27,37.29,37.26,37.29,35052.0,29.8139,29.8299,29.8059,29.8299,35052.0
2016-10-27 12:50:00,37.29,37.3,37.28,37.29,118310.0,29.8299,29.8379,29.8219,29.8299,118310.0
2016-10-27 12:55:00,37.29,37.31,37.28,37.31,101244.0,29.8299,29.8459,29.8219,29.8459,101244.0
2016-10-27 13:00:00,37.31,37.32,37.3,37.31,62462.0,29.8459,29.8539,29.8379,29.8459,62462.0
2016-10-27 13:05:00,37.31,37.32,37.28,37.29,105107.0,29.8459,29.8539,29.8219,29.8299,105107.0
2016-10-27 13:10:00,37.29,37.31,37.28,37.31,37246.0,29.8299,29.8459,29.8219,29.8459,37246.0
2016-10-27 13:15:00,37.31,37.34,37.31,37.33,46721.0,29.8459,29.8699,29.8459,29.8619,46721.0
2016-10-27 13:20:00,37.33,37.34,37.32,37.34,70098.0,29.8619,29.8699,29.8539,29.8699,70098.0
2016-10-27 13:25:00,37.34,37.35,37.32,37.34,76438.0,29.8699,29.8779,29.8539,29.8699,76438.0
2016-10-27 13:30:00,37.34,37.34,37.32,37.33,66376.0,29.8699,29.8699,29.8539,29.8619,66376.0
2016-10-27 13:35:00,37.33,37.37,37.32,37.37,90451.0,29.8619,29.8939,29.8539,29.8939,90451.0
2016-10-27 13:40:00,37.37,37.37,37.34,37.35,28330.0,29.8939,29.8939,29.8699,29.8779,28330.0
2016-10-27 13:45:00,37.35,37.36,37.32,37.33,27948.0,29.8779,29.8859,29.8539,29.8619,27948.0
2016-10-27 13:50:00,37.33,37.36,37.32,37.34,36073.0,29.8619,29.8859,29.8539,29.8699,36073.0
2016-10-27 13:55:00,37.34,37.35,37.32,37.34,21107.0,29.8699,29.8779,29.8539,29.8699,21107.0
2016-10-27 14:00:00,37.34,37.35,37.32,37.33,53307.0,29.8699,29.8779,29.8539,29.8619,53307.0
2016-10-27 14:05:00,37.34,37.34,37.32,37.33,71277.0,29.8699,29.8699,29.8539,29.8619,71277.0
2016-10-27 14:10:00,37.33,37.36,37.31,37.36,77168.0,29.8619,29.8859,29.8459,29.8859,77168.0
2016-10-27 14:15:00,37.36,37.36,37.33,37.33,204784.0,29.8859,29.8859,29.8619,29.8619,204784.0
2016-10-27 14:20:00,37.33,37.33,37.29,37.3,110976.0,29.8619,29.8619,29.8299,29.8379,110976.0
2016-10-27 14:25:00,37.3,37.33,37.3,37.33,85007.0,29.8379,29.8619,29.8379,29.8619,85007.0
2016-10-27 14:30:00,37.32,37.33,37.3,37.31,20810.0,29.8539,29.8619,29.8379,29.8459,20810.0
2016-10-27 14:35:00,37.3,37.31,37.28,37.29,57824.0,29.8379,29.8459,29.8219,29.8299,57824.0
2016-10-27 14:40:00,37.29,37.3,37.28,37.29,26111.0,29.8299,29.8379,29.8219,29.8299,26111.0
2016-10-27 14:45:00,37.3,37.3,37.26,37.27,65677.0,29.8379,29.8379,29.8059,29.8139,65677.0
2016-10-27 14:50:00,37.27,37.28,37.24,37.28,123082.0,29.8139,29.8219,29.7899,29.8219,123082.0
2016-10-27 14:55:00,37.28,37.29,37.26,37.27,53418.0,29.8219,29.8299,29.8059,29.8139,53418.0
2016-10-27 15:00:00,37.27,37.28,37.26,37.27,105085.0,29.8139,29.8219,29.8059,29.8139,105085.0
2016-10-27 15:05:00,37.27,37.28,37.24,37.25,153021.0,29.8139,29.8219,29.7899,29.7979,153021.0
2016-10-27 15:10:00,37.24,37.25,37.21,37.23,180140.0,29.7899,29.7979,29.7659,29.7819,180140.0
2016-10-27 15:15:00,37.22,37.23,37.18,37.19,189081.0,29.7739,29.7819,29.7419,29.7499,189081.0
2016-10-27 15:20:00,37.19,37.2,37.18,37.2,85757.0,29.7499,29.7579,29.7419,29.7579,85757.0
2016-10-27 15:25:00,37.2,37.23,37.19,37.23,124790.0,29.7579,29.7819,29.7499,29.7819,124790.0
2016-10-27 15:30:00,37.22,37.23,37.21,37.23,55122.0,29.7739,29.7819,29.7659,29.7819,55122.0
2016-10-27 15:35:00,37.23,37.24,37.21,37.22,94991.0,29.7819,29.7899,29.7659,29.7739,94991.0
2016-10-27 15:40:00,37.22,37.23,37.21,37.23,149396.0,29.7739,29.7819,29.7659,29.7819,149396.0
2016-10-27 15:45:00,37.22,37.25,37.22,37.25,260617.0,29.7739,29.7979,29.7739,29.7979,260617.0
2016-10-27 15:50:00,37.25,37.26,37.23,37.25,487593.0,29.7979,29.8059,29.7819,29.7979,487593.0
2016-10-27 15:55:00,37.25,37.27,37.24,37.26,670872.0,29.7979,29.8139,29.7899,29.8059,670872.0
2016-10-28 09:30:00,36.96,37.0,36.92,36.93,690587.0,29.5659,29.5979,29.5339,29.5419,690587.0
2016-10-28 09:35:00,36.93,37.04,36.93,37.03,345070.0,29.5419,29.6299,29.5419,29.6219,345070.0
2016-10-28 09:40:00,37.03,37.04,36.99,37.04,226183.0,29.6219,29.6299,29.5899,29.6299,226183.0
2016-10-28 09:45:00,37.04,37.06,37.02,37.04,516779.0,29.6299,29.6459,29.6139,29.6299,516779.0
2016-10-28 09:50:00,37.04,37.06,37.02,37.05,229537.0,29.6299,29.6459,29.6139,29.6379,229537.0
2016-10-28 09:55:00,37.05,37.05,37.0,37.01,227272.0,29.6379,29.6379,29.5979,29.6059,227272.0
2016-10-28 10:00:00,37.01,37.02,36.95,36.97,161037.0,29.6059,29.6139,29.5579,29.5739,161037.0
2016-10-28 10:05:00,36.98,36.99,36.97,36.99,121167.0,29.5819,29.5899,29.5739,29.5899,121167.0
2016-10-28 10:10:00,36.98,37.02,36.96,36.99,280953.0,29.5819,29.6139,29.5659,29.5899,280953.0
2016-10-28 10:15:00,37.0,37.04,36.99,37.02,287253.0,29.5979,29.6299,29.5899,29.6139,287253.0
2016-10-28 10:20:00,37.02,37.06,37.01,37.05,194536.0,29.6139,29.6459,29.6059,29.6379,194536.0
2016-10-28 10:25:00,37.05,37.07,37.02,37.02,272485.0,29.6379,29.6539,29.6139,29.6139,272485.0
2016-10-28 10:30:00,37.03,37.1,37.02,37.1,71331.0,29.6219,29.6779,29.6139,29.6779,71331.0
2016-10-28 10:35:00,37.09,37.14,37.09,37.13,213416.0,29.6699,29.7099,29.6699,29.7019,213416.0
2016-10-28 10:40:00,37.13,37.14,37.1,37.11,136113.0,29.7019,29.7099,29.6779,29.6859,136113.0
2016-10-28 10:45:00,37.12,37.15,37.11,37.14,126731.0,29.6939,29.7179,29.6859,29.7099,126731.0
2016-10-28 10:50:00,37.14,37.15,37.11,37.12,59310.0,29.7099,29.7179,29.6859,29.6939,59310.0
2016-10-28 10:55:00,37.11,37.12,37.09,37.09,73908.0,29.6859,29.6939,29.6699,29.6699,73908.0
2016-10-28 11:00:00,37.1,37.12,37.09,37.12,66323.0,29.6779,29.6939,29.6699,29.6939,66323.0
2016-10-28 11:05:00,37.12,37.13,37.1,37.11,399955.0,29.6939,29.7019,29.6779,29.6859,399955.0
2016-10-28 11:10:00,37.11,37.12,37.07,37.08,175025.0,29.6859,29.6939,29.6539,29.6619,175025.0
2016-10-28 11:15:00,37.08,37.09,37.06,37.07,71833.0,29.6619,29.6699,29.6459,29.6539,71833.0
2016-10-28 11:20:00,37.07,37.11,37.07,37.11,147460.0,29.6539,29.6859,29.6539,29.6859,147460.0
2016-10-28 11:25:00,37.11,37.11,37.08,37.09,64484.0,29.6859,29.6859,29.6619,29.6699,64484.0
2016-10-28 11:30:00,37.09,37.13,37.08,37.13,549360.0,29.6699,29.7019,29.6619,29.7019,549360.0
2016-10-28 11:35:00,37.13,37.13,37.07,37.07,314887.0,29.7019,29.7019,29.6539,29.6539,314887.0
2016-10-28 11:40:00,37.08,37.08,37.04,37.06,115724.0,29.6619,29.6619,29.6299,29.6459,115724.0
2016-10-28 11:45:00,37.05,37.09,37.04,37.08,245509.0,29.6379,29.6699,29.6299,29.6619,245509.0
2016-10-28 11:50:00,37.09,37.1,37.07,37.09,77345.0,29.6699,29.6779,29.6539,29.6699,77345.0
2016-10-28 11:55:00,37.09,37.1,37.08,37.08,91620.0,29.6699,29.6779,29.6619,29.6619,91620.0
2016-10-28 12:00:00,37.09,37.09,37.06,37.07,89682.0,29.6699,29.6699,29.6459,29.6539,89682.0
2016-10-28 12:05:00,37.07,37.1,37.07,37.09,20405.0,29.6539,29.6779,29.6539,29.6699,20405.0
2016-10-28 12:10:00,37.09,37.11,37.09,37.11,28897.0,29.6699,29.6859,29.6699,29.6859,28897.0
2016-10-28 12:15:00,37.11,37.12,37.1,37.11,132855.0,29.6859,29.6939,29.6779,29.6859,132855.0
2016-10-28 12:20:00,37.11,37.13,37.1,37.12,50047.0,29.6859,29.7019,29.6779,29.6939,50047.0
2016-10-28 12:25:00,37.12,37.13,37.1,37.11,50926.0,29.6939,29.7019,29.6779,29.6859,50926.0
2016-10-28 12:30:00,37.11,37.12,37.1,37.1,155032.0,29.6859,29.6939,29.6779,29.6779,155032.0
2016-10-28 12:35:00,37.1,37.11,37.1,37.1,49293.0,29.6779,29.6859,29.6779,29.6779,49293.0
2016-10-28 12:40:00,37.1,37.11,37.1,37.1,22361.0,29.6779,29.6859,29.6779,29.6779,22361.0
2016-10-28 12:45:00,37.11,37.11,37.1,37.1,70513.0,29.6859,29.6859,29.6779,29.6779,70513.0
2016-10-28 12:50:00,37.1,37.11,37.1,37.11,30957.0,29.6779,29.6859,29.6779,29.6859,30957.0
2016-10-28 12:55:00,37.11,37.11,37.08,37.08,101093.0,29.6859,29.6859,29.6619,29.6619,101093.0
2016-10-28 13:00:00,37.09,37.1,36.98,36.98,280480.0,29.6699,29.6779,29.5819,29.5819,280480.0
2016-10-28 13:05:00,36.98,37.0,36.9,36.91,327704.0,29.5819,29.5979,29.5179,29.5259,327704.0
2016-10-28 13:10:00,36.9,36.94,36.85,36.93,696441.0,29.5179,29.5499,29.4779,29.5419,696441.0
2016-10-28 13:15:00,36.93,36.95,36.87,36.91,190578.0,29.5419,29.5579,29.4939,29.5259,190578.0
2016-10-28 13:20:00,36.91,36.95,36.86,36.86,526348.0,29.5259,29.5579,29.4859,29.4859,526348.0
2016-10-28 13:25:00,36.85,36.89,36.84,36.88,148085.0,29.4779,29.5099,29.4699,29.5019,148085.0
2016-10-28 13:30:00,36.87,36.87,36.77,36.78,404245.0,29.4939,29.4939,29.4139,29.4219,404245.0
2016-10-28 13:35:00,36.77,36.8,36.72,36.77,390407.0,29.4139,29.4379,29.3739,29.4139,390407.0
2016-10-28 13:40:00,36.76,36.81,36.73,36.79,238197.0,29.4059,29.4459,29.3819,29.4299,238197.0
2016-10-28 13:45:00,36.79,36.8,36.76,36.79,101826.0,29.4299,29.4379,29.4059,29.4299,101826.0
2016-10-28 13:50:00,36.78,36.82,36.72,36.77,314163.0,29.4219,29.4539,29.3739,29.4139,314163.0
2016-10-28 13:55:00,36.77,36.78,36.68,36.69,308469.0,29.4139,29.4219,29.3419,29.3499,308469.0
2016-10-28 14:00:00,36.7,36.72,36.69,36.71,458297.0,29.3579,29.3739,29.3499,29.3659,458297.0
2016-10-28 14:05:00,36.71,36.73,36.65,36.7,217474.0,29.3659,29.3819,29.3179,29.3579,217474.0
2016-10-28 14:10:00,36.71,36.78,36.69,36.78,314556.0,29.3659,29.4219,29.3499,29.4219,314556.0
2016-10-28 14:15:00,36.78,36.84,36.74,36.83,742855.0,29.4219,29.4699,29.3899,29.4619,742855.0
2016-10-28 14:20:00,36.83,36.9,36.82,36.89,527172.0,29.4619,29.5179,29.4539,29.5099,527172.0
2016-10-28 14:25:00,36.89,36.89,36.83,36.84,401532.0,29.5099,29.5099,29.4619,29.4699,401532.0
2016-10-28 14:30:00,36.85,36.92,36.81,36.9,344042.0,29.4779,29.5339,29.4459,29.5179,344042.0
2016-10-28 14:35:00,36.9,36.91,36.86,36.86,121640.0,29.5179,29.5259,29.4859,29.4859,121640.0
2016-10-28 14:40:00,36.86,36.87,36.79,36.79,162527.0,29.4859,29.4939,29.4299,29.4299,162527.0
2016-10-28 14:45:00,36.8,36.82,36.78,36.82,277142.0,29.4379,29.4539,29.4219,29.4539,277142.0
2016-10-28 14:50:00,36.82,36.85,36.81,36.82,127570.0,29.4539,29.4779,29.4459,29.4539,127570.0
2016-10-28 14:55:00,36.82,36.89,36.81,36.88,276761.0,29.4539,29.5099,29.4459,29.5019,276761.0
2016-10-28 15:00:00,36.88,36.88,36.84,36.85,154336.0,29.5019,29.5019,29.4699,29.4779,154336.0
2016-10-28 15:05:00,36.85,36.86,36.81,36.81,240186.0,29.4779,29.4859,29.4459,29.4459,240186.0
2016-10-28 15:10:00,36.81,36.82,36.78,36.8,363063.0,29.4459,29.4539,29.4219,29.4379,363063.0
2016-10-28 15:15:00,36.8,36.8,36.76,36.8,170519.0,29.4379,29.4379,29.4059,29.4379,170519.0
2016-10-28 15:20:00,36.8,36.84,36.79,36.83,173969.0,29.4379,29.4699,29.4299,29.4619,173969.0
2016-10-28 15:25:00,36.83,36.9,36.83,36.88,217289.0,29.4619,29.5179,29.4619,29.5019,217289.0
2016-10-28 15:30:00,36.87,36.88,36.83,36.84,120327.0,29.4939,29.5019,29.4619,29.4699,120327.0
2016-10-28 15:35:00,36.83,36.84,36.8,36.82,278870.0,29.4619,29.4699,29.4379,29.4539,278870.0
2016-10-28 15:40:00,36.82,36.82,36.75,36.79,368852.0,29.4539,29.4539,29.3979,29.4299,368852.0
2016-10-28 15:45:00,36.8,36.82,36.78,36.81,390232.0,29.4379,29.4539,29.4219,29.4459,390232.0
2016-10-28 15:50:00,36.82,36.83,36.81,36.82,624633.0,29.4539,29.4619,29.4459,29.4539,624633.0
2016-10-28 15:55:00,36.82,36.86,36.81,36.84,1770761.0,29.4539,29.4859,29.4459,29.4699,1770761.0
2016-10-31 09:30:00,36.87,36.91,36.86,36.9,255014.0,29.4939,29.5259,29.4859,29.5179,255014.0
2016-10-31 09:35:00,36.89,36.95,36.88,36.93,187358.0,29.5099,29.5579,29.5019,29.5419,187358.0
2016-10-31 09:40:00,36.92,36.93,36.88,36.91,210384.0,29.5339,29.5419,29.5019,29.5259,210384.0
2016-10-31 09:45:00,36.9,36.94,36.89,36.94,285431.0,29.5179,29.5499,29.5099,29.5499,285431.0
2016-10-31 09:50:00,36.93,36.95,36.89,36.9,78581.0,29.5419,29.5579,29.5099,29.5179,78581.0
2016-10-31 09:55:00,36.9,36.93,36.89,36.91,165409.0,29.5179,29.5419,29.5099,29.5259,165409.0
2016-10-31 10:00:00,36.91,36.93,36.89,36.91,68894.0,29.5259,29.5419,29.5099,29.5259,68894.0
2016-10-31 10:05:00,36.91,36.94,36.9,36.93,95328.0,29.5259,29.5499,29.5179,29.5419,95328.0
2016-10-31 10:10:00,36.93,36.97,36.93,36.95,92220.0,29.5419,29.5739,29.5419,29.5579,92220.0
2016-10-31 10:15:00,36.96,36.99,36.94,36.95,78140.0,29.5659,29.5899,29.5499,29.5579,78140.0
2016-10-31 10:20:00,36.95,36.97,36.94,36.95,81845.0,29.5579,29.5739,29.5499,29.5579,81845.0
2016-10-31 10:25:00,36.95,36.99,36.95,36.99,224744.0,29.5579,29.5899,29.5579,29.5899,224744.0
2016-10-31 10:30:00,36.98,36.99,36.9,36.9,158448.0,29.5819,29.5899,29.5179,29.5179,158448.0
2016-10-31 10:35:00,36.9,36.91,36.88,36.88,157583.0,29.5179,29.5259,29.5019,29.5019,157583.0
2016-10-31 10:40:00,36.88,36.91,36.88,36.89,95298.0,29.5019,29.5259,29.5019,29.5099,95298.0
2016-10-31 10:45:00,36.89,36.92,36.87,36.91,323125.0,29.5099,29.5339,29.4939,29.5259,323125.0
2016-10-31 10:50:00,36.91,36.96,36.9,36.95,132197.0,29.5259,29.5659,29.5179,29.5579,132197.0
2016-10-31 10:55:00,36.95,36.96,36.9,36.91,67132.0,29.5579,29.5659,29.5179,29.5259,67132.0
2016-10-31 11:00:00,36.92,36.94,36.9,36.94,75766.0,29.5339,29.5499,29.5179,29.5499,75766.0
2016-10-31 11:05:00,36.94,36.94,36.91,36.93,39283.0,29.5499,29.5499,29.5259,29.5419,39283.0
2016-10-31 11:10:00,36.93,36.95,36.93,36.94,158947.0,29.5419,29.5579,29.5419,29.5499,158947.0
2016-10-31 11:15:00,36.94,36.95,36.93,36.95,43312.0,29.5499,29.5579,29.5419,29.5579,43312.0
2016-10-31 11:20:00,36.95,36.97,36.94,36.95,102295.0,29.5579,29.5739,29.5499,29.5579,102295.0
2016-10-31 11:25:00,36.96,37.0,36.94,37.0,84412.0,29.5659,29.5979,29.5499,29.5979,84412.0
2016-10-31 11:30:00,37.0,37.03,36.99,37.01,489797.0,29.5979,29.6219,29.5899,29.6059,489797.0
2016-10-31 11:35:00,37.01,37.01,36.99,37.0,54909.0,29.6059,29.6059,29.5899,29.5979,54909.0
2016-10-31 11:40:00,37.0,37.0,36.98,36.99,43232.0,29.5979,29.5979,29.5819,29.5899,43232.0
2016-10-31 11:45:00,36.99,37.0,36.98,36.98,116570.0,29.5899,29.5979,29.5819,29.5819,116570.0
2016-10-31 11:50:00,36.98,37.01,36.98,37.01,116344.0,29.5819,29.6059,29.5819,29.6059,116344.0
2016-10-31 11:55:00,37.01,37.05,37.01,37.04,151109.0,29.6059,29.6379,29.6059,29.6299,151109.0
2016-10-31 12:00:00,37.03,37.05,37.02,37.02,119068.0,29.6219,29.6379,29.6139,29.6139,119068.0
2016-10-31 12:05:00,37.02,37.04,37.01,37.01,32919.0,29.6139,29.6299,29.6059,29.6059,32919.0
2016-10-31 12:10:00,37.01,37.02,36.99,36.99,44693.0,29.6059,29.6139,29.5899,29.5899,44693.0
2016-10-31 12:15:00,36.99,37.0,36.98,36.98,334878.0,29.5899,29.5979,29.5819,29.5819,334878.0
2016-10-31 12:20:00,36.98,36.99,36.94,36.95,294758.0,29.5819,29.5899,29.5499,29.5579,294758.0
2016-10-31 12:25:00,36.96,37.0,36.96,36.99,70291.0,29.5659,29.5979,29.5659,29.5899,70291.0
2016-10-31 12:30:00,36.99,37.0,36.98,36.99,144729.0,29.5899,29.5979,29.5819,29.5899,144729.0
2016-10-31 12:35:00,36.98,37.01,36.98,36.98,242117.0,29.5819,29.6059,29.5819,29.5819,242117.0
2016-10-31 12:40:00,36.99,37.01,36.98,37.0,85331.0,29.5899,29.6059,29.5819,29.5979,85331.0
2016-10-31 12:45:00,36.99,37.0,36.98,36.99,50388.0,29.5899,29.5979,29.5819,29.5899,50388.0
2016-10-31 12:50:00,36.99,36.99,36.98,36.99,15010.0,29.5899,29.5899,29.5819,29.5899,15010.0
2016-10-31 12:55:00,36.99,37.0,36.98,36.98,26896.0,29.5899,29.5979,29.5819,29.5819,26896.0
2016-10-31 13:00:00,36.98,36.99,36.97,36.97,27634.0,29.5819,29.5899,29.5739,29.5739,27634.0
2016-10-31 13:05:00,36.96,36.97,36.95,36.95,23035.0,29.5659,29.5739,29.5579,29.5579,23035.0
2016-10-31 13:10:00,36.95,36.97,36.95,36.96,70056.0,29.5579,29.5739,29.5579,29.5659,70056.0
2016-10-31 13:15:00,36.96,36.96,36.92,36.92,151021.0,29.5659,29.5659,29.5339,29.5339,151021.0
2016-10-31 13:20:00,36.93,36.95,36.9,36.91,73866.0,29.5419,29.5579,29.5179,29.5259,73866.0
2016-10-31 13:25:00,36.91,36.92,36.9,36.91,89901.0,29.5259,29.5339,29.5179,29.5259,89901.0
2016-10-31 13:30:00,36.91,36.93,36.9,36.92,70005.0,29.5259,29.5419,29.5179,29.5339,70005.0
2016-10-31 13:35:00,36.93,36.93,36.91,36.91,15603.0,29.5419,29.5419,29.5259,29.5259,15603.0
2016-10-31 13:40:00,36.91,36.93,36.91,36.92,50187.0,29.5259,29.5419,29.5259,29.5339,50187.0
2016-10-31 13:45:00,36.92,36.95,36.92,36.95,58453.0,29.5339,29.5579,29.5339,29.5579,58453.0
2016-10-31 13:50:00,36.94,36.96,36.92,36.92,21940.0,29.5499,29.5659,29.5339,29.5339,21940.0
2016-10-31 13:55:00,36.92,36.92,36.9,36.91,42920.0,29.5339,29.5339,29.5179,29.5259,42920.0
2016-10-31 14:00:00,36.91,36.93,36.91,36.92,27410.0,29.5259,29.5419,29.5259,29.5339,27410.0
2016-10-31 14:05:00,36.92,36.93,36.9,36.91,50083.0,29.5339,29.5419,29.5179,29.5259,50083.0
2016-10-31 14:10:00,36.9,36.91,36.86,36.89,199757.0,29.5179,29.5259,29.4859,29.5099,199757.0
2016-10-31 14:15:00,36.89,36.91,36.88,36.89,40386.0,29.5099,29.5259,29.5019,29.5099,40386.0
2016-10-31 14:20:00,36.89,36.9,36.87,36.87,56344.0,29.5099,29.5179,29.4939,29.4939,56344.0
2016-10-31 14:25:00,36.87,36.89,36.86,36.87,125828.0,29.4939,29.5099,29.4859,29.4939,125828.0
2016-10-31 14:30:00,36.87,36.88,36.86,36.88,60683.0,29.4939,29.5019,29.4859,29.5019,60683.0
2016-10-31 14:35:00,36.88,36.89,36.87,36.89,71434.0,29.5019,29.5099,29.4939,29.5099,71434.0
2016-10-31 14:40:00,36.89,36.89,36.87,36.88,29883.0,29.5099,29.5099,29.4939,29.5019,29883.0
2016-10-31 14:45:00,36.88,36.88,36.85,36.86,36822.0,29.5019,29.5019,29.4779,29.4859,36822.0
2016-10-31 14:50:00,36.87,36.88,36.85,36.88,36845.0,29.4939,29.5019,29.4779,29.5019,36845.0
2016-10-31 14:55:00,36.88,36.88,36.87,36.88,41889.0,29.5019,29.5019,29.4939,29.5019,41889.0
2016-10-31 15:00:00,36.88,36.89,36.86,36.89,76579.0,29.5019,29.5099,29.4859,29.5099,76579.0
2016-10-31 15:05:00,36.89,36.9,36.88,36.89,49398.0,29.5099,29.5179,29.5019,29.5099,49398.0
2016-10-31 15:10:00,36.89,36.91,36.88,36.91,85094.0,29.5099,29.5259,29.5019,29.5259,85094.0
2016-10-31 15:15:00,36.91,36.91,36.89,36.89,31798.0,29.5259,29.5259,29.5099,29.5099,31798.0
2016-10-31 15:20:00,36.9,36.9,36.87,36.87,135608.0,29.5179,29.5179,29.4939,29.4939,135608.0
2016-10-31 15:25:00,36.87,36.9,36.87,36.9,82803.0,29.4939,29.5179,29.4939,29.5179,82803.0
2016-10-31 15:30:00,36.9,36.92,36.89,36.91,96831.0,29.5179,29.5339,29.5099,29.5259,96831.0
2016-10-31 15:35:00,36.91,36.91,36.89,36.9,227875.0,29.5259,29.5259,29.5099,29.5179,227875.0
2016-10-31 15:40:00,36.9,36.9,36.88,36.88,89868.0,29.5179,29.5179,29.5019,29.5019,89868.0
2016-10-31 15:45:00,36.89,36.89,36.88,36.89,362583.0,29.5099,29.5099,29.5019,29.5099,362583.0
2016-10-31 15:50:00,36.89,36.89,36.88,36.88,196566.0,29.5099,29.5099,29.5019,29.5019,196566.0
2016-10-31 15:55:00,36.89,36.91,36.84,36.87,1650626.0,29.5099,29.5259,29.4699,29.4939,1650626.0
2016-11-01 09:30:00,37.47,37.51,37.41,37.43,967820.0,29.9739,30.0059,29.9259,29.9419,967820.0
2016-11-01 09:35:00,37.43,37.44,37.41,37.44,556375.0,29.9419,29.9499,29.9259,29.9499,556375.0
2016-11-01 09:40:00,37.43,37.45,37.4,37.41,590488.0,29.9419,29.9579,29.9179,29.9259,590488.0
2016-11-01 09:45:00,37.41,37.44,37.39,37.4,227401.0,29.9259,29.9499,29.9099,29.9179,227401.0
2016-11-01 09:50:00,37.4,37.41,37.35,37.37,173304.0,29.9179,29.9259,29.8779,29.8939,173304.0
2016-11-01 09:55:00,37.36,37.37,37.35,37.37,73876.0,29.8859,29.8939,29.8779,29.8939,73876.0
2016-11-01 10:00:00,37.37,37.39,37.32,37.35,289792.0,29.8939,29.9099,29.8539,29.8779,289792.0
2016-11-01 10:05:00,37.35,37.36,37.31,37.32,298441.0,29.8779,29.8859,29.8459,29.8539,298441.0
2016-11-01 10:10:00,37.32,37.33,37.27,37.31,292599.0,29.8539,29.8619,29.8139,29.8459,292599.0
2016-11-01 10:15:00,37.31,37.33,37.29,37.3,334365.0,29.8459,29.8619,29.8299,29.8379,334365.0
2016-11-01 10:20:00,37.31,37.31,37.28,37.28,527440.0,29.8459,29.8459,29.8219,29.8219,527440.0
2016-11-01 10:25:00,37.28,37.29,37.25,37.25,565372.0,29.8219,29.8299,29.7979,29.7979,565372.0
2016-11-01 10:30:00,37.25,37.3,37.24,37.29,349097.0,29.7979,29.8379,29.7899,29.8299,349097.0
2016-11-01 10:35:00,37.29,37.31,37.22,37.22,198797.0,29.8299,29.8459,29.7739,29.7739,198797.0
2016-11-01 10:40:00,37.22,37.24,37.21,37.24,404874.0,29.7739,29.7899,29.7659,29.7899,404874.0
2016-11-01 10:45:00,37.24,37.24,37.18,37.23,380505.0,29.7899,29.7899,29.7419,29.7819,380505.0
2016-11-01 10:50:00,37.23,37.26,37.22,37.24,529397.0,29.7819,29.8059,29.7739,29.7899,529397.0
2016-11-01 10:55:00,37.25,37.31,37.24,37.3,220867.0,29.7979,29.8459,29.7899,29.8379,220867.0
2016-11-01 11:00:00,37.3,37.33,37.29,37.32,747874.0,29.8379,29.8619,29.8299,29.8539,747874.0
2016-11-01 11:05:00,37.32,37.32,37.28,37.3,266653.0,29.8539,29.8539,29.8219,29.8379,266653.0
2016-11-01 11:10:00,37.3,37.3,37.28,37.28,57972.0,29.8379,29.8379,29.8219,29.8219,57972.0
2016-11-01 11:15:00,37.28,37.32,37.28,37.3,173018.0,29.8219,29.8539,29.8219,29.8379,173018.0
2016-11-01 11:20:00,37.3,37.3,37.27,37.28,199991.0,29.8379,29.8379,29.8139,29.8219,199991.0
2016-11-01 11:25:00,37.28,37.31,37.27,37.28,415805.0,29.8219,29.8459,29.8139,29.8219,415805.0
2016-11-01 11:30:00,37.28,37.28,37.22,37.26,291021.0,29.8219,29.8219,29.7739,29.8059,291021.0
2016-11-01 11:35:00,37.26,37.28,37.24,37.26,40486.0,29.8059,29.8219,29.7899,29.8059,40486.0
2016-11-01 11:40:00,37.26,37.27,37.24,37.26,34877.0,29.8059,29.8139,29.7899,29.8059,34877.0
2016-11-01 11:45:00,37.25,37.27,37.24,37.26,261570.0,29.7979,29.8139,29.7899,29.8059,261570.0
2016-11-01 11:50:00,37.25,37.26,37.22,37.23,94421.0,29.7979,29.8059,29.7739,29.7819,94421.0
2016-11-01 11:55:00,37.23,37.23,37.15,37.16,179787.0,29.7819,29.7819,29.7179,29.7259,179787.0
2016-11-01 12:00:00,37.17,37.23,37.17,37.23,208718.0,29.7339,29.7819,29.7339,29.7819,208718.0
2016-11-01 12:05:00,37.23,37.23,37.15,37.15,355420.0,29.7819,29.7819,29.7179,29.7179,355420.0
2016-11-01 12:10:00,37.14,37.15,37.11,37.12,451267.0,29.7099,29.7179,29.6859,29.6939,451267.0
2016-11-01 12:15:00,37.11,37.11,37.07,37.08,174524.0,29.6859,29.6859,29.6539,29.6619,174524.0
2016-11-01 12:20:00,37.07,37.09,37.05,37.08,312864.0,29.6539,29.6699,29.6379,29.6619,312864.0
2016-11-01 12:25:00,37.08,37.08,37.03,37.03,341348.0,29.6619,29.6619,29.6219,29.6219,341348.0
2016-11-01 12:30:00,37.03,37.05,37.02,37.05,367146.0,29.6219,29.6379,29.6139,29.6379,367146.0
2016-11-01 12:35:00,37.05,37.08,37.03,37.05,552050.0,29.6379,29.6619,29.6219,29.6379,552050.0
2016-11-01 12:40:00,37.05,37.07,37.03,37.05,417963.0,29.6379,29.6539,29.6219,29.6379,417963.0
2016-11-01 12:45:00,37.05,37.06,36.98,36.98,229612.0,29.6379,29.6459,29.5819,29.5819,229612.0
2016-11-01 12:50:00,36.98,37.03,36.98,37.02,417414.0,29.5819,29.6219,29.5819,29.6139,417414.0
2016-11-01 12:55:00,37.02,37.04,37.01,37.03,59934.0,29.6139,29.6299,29.6059,29.6219,59934.0
2016-11-01 13:00:00,37.03,37.07,37.03,37.06,186007.0,29.6219,29.6539,29.6219,29.6459,186007.0
2016-11-01 13:05:00,37.05,37.06,37.04,37.06,122795.0,29.6379,29.6459,29.6299,29.6459,122795.0
2016-11-01 13:10:00,37.05,37.07,37.04,37.07,238069.0,29.6379,29.6539,29.6299,29.6539,238069.0
2016-11-01 13:15:00,37.06,37.07,37.01,37.03,178277.0,29.6459,29.6539,29.6059,29.6219,178277.0
2016-11-01 13:20:00,37.03,37.04,36.98,37.01,147706.0,29.6219,29.6299,29.5819,29.6059,147706.0
2016-11-01 13:25:00,37.01,37.04,37.0,37.04,157428.0,29.6059,29.6299,29.5979,29.6299,157428.0
2016-11-01 13:30:00,37.04,37.04,37.0,37.01,117121.0,29.6299,29.6299,29.5979,29.6059,117121.0
2016-11-01 13:35:00,37.01,37.02,36.94,36.95,646840.0,29.6059,29.6139,29.5499,29.5579,646840.0
2016-11-01 13:40:00,36.95,36.96,36.91,36.92,120078.0,29.5579,29.5659,29.5259,29.5339,120078.0
2016-11-01 13:45:00,36.93,36.93,36.87,36.92,238537.0,29.5419,29.5419,29.4939,29.5339,238537.0
2016-11-01 13:50:00,36.92,36.94,36.91,36.93,95398.0,29.5339,29.5499,29.5259,29.5419,95398.0
2016-11-01 13:55:00,36.93,36.93,36.89,36.9,116883.0,29.5419,29.5419,29.5099,29.5179,116883.0
2016-11-01 14:00:00,36.91,36.92,36.88,36.91,192400.0,29.5259,29.5339,29.5019,29.5259,192400.0
2016-11-01 14:05:00,36.91,36.91,36.85,36.88,50883.0,29.5259,29.5259,29.4779,29.5019,50883.0
2016-11-01 14:10:00,36.87,36.89,36.85,36.85,118742.0,29.4939,29.5099,29.4779,29.4779,118742.0
2016-11-01 14:15:00,36.87,36.87,36.78,36.82,412303.0,29.4939,29.4939,29.4219,29.4539,412303.0
2016-11-01 14:20:00,36.82,36.88,36.82,36.88,193896.0,29.4539,29.5019,29.4539,29.5019,193896.0
2016-11-01 14:25:00,36.88,37.0,36.87,36.98,558611.0,29.5019,29.5979,29.4939,29.5819,558611.0
2016-11-01 14:30:00,36.98,37.02,36.95,37.0,146077.0,29.5819,29.6139,29.5579,29.5979,146077.0
2016-11-01 14:35:00,37.0,37.05,36.98,37.02,532572.0,29.5979,29.6379,29.5819,29.6139,532572.0
2016-11-01 14:40:00,37.02,37.03,36.95,36.98,140635.0,29.6139,29.6219,29.5579,29.5819,140635.0
2016-11-01 14:45:00,36.98,36.99,36.94,36.94,160557.0,29.5819,29.5899,29.5499,29.5499,160557.0
2016-11-01 14:50:00,36.95,36.98,36.93,36.98,175207.0,29.5579,29.5819,29.5419,29.5819,175207.0
2016-11-01 14:55:00,36.98,36.99,36.93,36.94,79118.0,29.5819,29.5899,29.5419,29.5499,79118.0
2016-11-01 15:00:00,36.94,36.96,36.91,36.94,146592.0,29.5499,29.5659,29.5259,29.5499,146592.0
2016-11-01 15:05:00,36.94,36.95,36.92,36.94,143255.0,29.5499,29.5579,29.5339,29.5499,143255.0
2016-11-01 15:10:00,36.94,36.96,36.93,36.94,71670.0,29.5499,29.5659,29.5419,29.5499,71670.0
2016-11-01 15:15:00,36.94,37.0,36.93,36.99,99992.0,29.5499,29.5979,29.5419,29.5899,99992.0
2016-11-01 15:20:00,36.99,36.99,36.97,36.97,32868.0,29.5899,29.5899,29.5739,29.5739,32868.0
2016-11-01 15:25:00,36.97,37.04,36.97,37.04,168730.0,29.5739,29.6299,29.5739,29.6299,168730.0
2016-11-01 15:30:00,37.04,37.05,37.0,37.01,138182.0,29.6299,29.6379,29.5979,29.6059,138182.0
2016-11-01 15:35:00,37.02,37.06,37.0,37.06,168560.0,29.6139,29.6459,29.5979,29.6459,168560.0
2016-11-01 15:40:00,37.05,37.07,37.03,37.05,165689.0,29.6379,29.6539,29.6219,29.6379,165689.0
2016-11-01 15:45:00,37.05,37.13,37.05,37.12,525449.0,29.6379,29.7019,29.6379,29.6939,525449.0
2016-11-01 15:50:00,37.12,37.12,37.05,37.12,1014362.0,29.6939,29.6939,29.6379,29.6939,1014362.0
2016-11-01 15:55:00,37.12,37.14,37.09,37.1,1321988.0,29.6939,29.7099,29.6699,29.6779,1321988.0
2016-11-02 09:30:00,36.82,36.84,36.79,36.8,486654.0,29.4539,29.4699,29.4299,29.4379,486654.0
2016-11-02 09:35:00,36.81,36.89,36.79,36.86,434598.0,29.4459,29.5099,29.4299,29.4859,434598.0
2016-11-02 09:40:00,36.87,36.87,36.82,36.85,711532.0,29.4939,29.4939,29.4539,29.4779,711532.0
2016-11-02 09:45:00,36.85,36.91,36.85,36.88,609157.0,29.4779,29.5259,29.4779,29.5019,609157.0
2016-11-02 09:50:00,36.88,36.91,36.84,36.85,390494.0,29.5019,29.5259,29.4699,29.4779,390494.0
2016-11-02 09:55:00,36.84,36.89,36.84,36.87,191650.0,29.4699,29.5099,29.4699,29.4939,191650.0
2016-11-02 10:00:00,36.87,36.9,36.86,36.88,188494.0,29.4939,29.5179,29.4859,29.5019,188494.0
2016-11-02 10:05:00,36.88,36.88,36.86,36.87,186157.0,29.5019,29.5019,29.4859,29.4939,186157.0
2016-11-02 10:10:00,36.87,36.87,36.85,36.86,170977.0,29.4939,29.4939,29.4779,29.4859,170977.0
2016-11-02 10:15:00,36.87,36.88,36.83,36.84,240062.0,29.4939,29.5019,29.4619,29.4699,240062.0
2016-11-02 10:20:00,36.84,36.86,36.8,36.8,253230.0,29.4699,29.4859,29.4379,29.4379,253230.0
2016-11-02 10:25:00,36.8,36.82,36.79,36.82,74183.0,29.4379,29.4539,29.4299,29.4539,74183.0
2016-11-02 10:30:00,36.82,36.83,36.73,36.75,276799.0,29.4539,29.4619,29.3819,29.3979,276799.0
2016-11-02 10:35:00,36.75,36.8,36.73,36.8,264217.0,29.3979,29.4379,29.3819,29.4379,264217.0
2016-11-02 10:40:00,36.8,36.8,36.76,36.76,74929.0,29.4379,29.4379,29.4059,29.4059,74929.0
2016-11-02 10:45:00,36.76,36.78,36.74,36.76,55321.0,29.4059,29.4219,29.3899,29.4059,55321.0
2016-11-02 10:50:00,36.76,36.76,36.72,36.75,152189.0,29.4059,29.4059,29.3739,29.3979,152189.0
2016-11-02 10:55:00,36.75,36.75,36.71,36.72,138360.0,29.3979,29.3979,29.3659,29.3739,138360.0
2016-11-02 11:00:00,36.72,36.73,36.69,36.7,194919.0,29.3739,29.3819,29.3499,29.3579,194919.0
2016-11-02 11:05:00,36.7,36.71,36.68,36.7,326146.0,29.3579,29.3659,29.3419,29.3579,326146.0
2016-11-02 11:10:00,36.7,36.76,36.69,36.75,251906.0,29.3579,29.4059,29.3499,29.3979,251906.0
2016-11-02 11:15:00,36.74,36.77,36.74,36.75,577269.0,29.3899,29.4139,29.3899,29.3979,577269.0
2016-11-02 11:20:00,36.75,36.76,36.74,36.75,160124.0,29.3979,29.4059,29.3899,29.3979,160124.0
2016-11-02 11:25:00,36.75,36.76,36.71,36.72,253331.0,29.3979,29.4059,29.3659,29.3739,253331.0
2016-11-02 11:30:00,36.72,36.72,36.7,36.7,232134.0,29.3739,29.3739,29.3579,29.3579,232134.0
2016-11-02 11:35:00,36.7,36.7,36.65,36.68,118750.0,29.3579,29.3579,29.3179,29.3419,118750.0
2016-11-02 11:40:00,36.68,36.69,36.66,36.67,321589.0,29.3419,29.3499,29.3259,29.3339,321589.0
2016-11-02 11:45:00,36.66,36.7,36.66,36.69,214896.0,29.3259,29.3579,29.3259,29.3499,214896.0
2016-11-02 11:50:00,36.69,36.69,36.66,36.68,166206.0,29.3499,29.3499,29.3259,29.3419,166206.0
2016-11-02 11:55:00,36.68,36.71,36.67,36.7,467762.0,29.3419,29.3659,29.3339,29.3579,467762.0
2016-11-02 12:00:00,36.7,36.71,36.67,36.69,196350.0,29.3579,29.3659,29.3339,29.3499,196350.0
2016-11-02 12:05:00,36.69,36.73,36.67,36.73,199133.0,29.3499,29.3819,29.3339,29.3819,199133.0
2016-11-02 12:10:00,36.72,36.76,36.7,36.71,555311.0,29.3739,29.4059,29.3579,29.3659,555311.0
2016-11-02 12:15:00,36.71,36.71,36.67,36.68,339706.0,29.3659,29.3659,29.3339,29.3419,339706.0
2016-11-02 12:20:00,36.68,36.7,36.65,36.67,240986.0,29.3419,29.3579,29.3179,29.3339,240986.0
2016-11-02 12:25:00,36.67,36.67,36.61,36.62,489694.0,29.3339,29.3339,29.2859,29.2939,489694.0
2016-11-02 12:30:00,36.62,36.63,36.58,36.59,408303.0,29.2939,29.3019,29.2619,29.2699,408303.0
2016-11-02 12:35:00,36.59,36.61,36.57,36.6,207414.0,29.2699,29.2859,29.2539,29.2779,207414.0
2016-11-02 12:40:00,36.6,36.61,36.58,36.59,197924.0,29.2779,29.2859,29.2619,29.2699,197924.0
2016-11-02 12:45:00,36.59,36.59,36.55,36.56,295306.0,29.2699,29.2699,29.2379,29.2459,295306.0
2016-11-02 12:50:00,36.56,36.57,36.53,36.53,193561.0,29.2459,29.2539,29.2219,29.2219,193561.0
2016-11-02 12:55:00,36.53,36.54,36.48,36.51,882239.0,29.2219,29.2299,29.1819,29.2059,882239.0
2016-11-02 13:00:00,36.51,36.52,36.45,36.48,530660.0,29.2059,29.2139,29.1579,29.1819,530660.0
2016-11-02 13:05:00,36.48,36.49,36.43,36.45,277338.0,29.1819,29.1899,29.1419,29.1579,277338.0
2016-11-02 13:10:00,36.44,36.45,36.38,36.38,152734.0,29.1499,29.1579,29.1019,29.1019,152734.0
2016-11-02 13:15:00,36.38,36.38,36.34,36.35,243207.0,29.1019,29.1019,29.0699,29.0779,243207.0
2016-11-02 13:20:00,36.35,36.42,36.34,36.41,292068.0,29.0779,29.1339,29.0699,29.1259,292068.0
2016-11-02 13:25:00,36.41,36.51,36.4,36.48,388874.0,29.1259,29.2059,29.1179,29.1819,388874.0
2016-11-02 13:30:00,36.48,36.49,36.44,36.44,136284.0,29.1819,29.1899,29.1499,29.1499,136284.0
2016-11-02 13:35:00,36.44,36.45,36.39,36.43,298683.0,29.1499,29.1579,29.1099,29.1419,298683.0
2016-11-02 13:40:00,36.43,36.44,36.41,36.42,203902.0,29.1419,29.1499,29.1259,29.1339,203902.0
2016-11-02 13:45:00,36.42,36.45,36.41,36.43,192796.0,29.1339,29.1579,29.1259,29.1419,192796.0
2016-11-02 13:50:00,36.44,36.48,36.44,36.47,57919.0,29.1499,29.1819,29.1499,29.1739,57919.0
2016-11-02 13:55:00,36.47,36.56,36.46,36.53,198337.0,29.1739,29.2459,29.1659,29.2219,198337.0
2016-11-02 14:00:00,36.56,36.59,36.45,36.51,238550.0,29.2459,29.2699,29.1579,29.2059,238550.0
2016-11-02 14:05:00,36.51,36.51,36.41,36.45,352752.0,29.2059,29.2059,29.1259,29.1579,352752.0
2016-11-02 14:10:00,36.45,36.57,36.44,36.53,156377.0,29.1579,29.2539,29.1499,29.2219,156377.0
2016-11-02 14:15:00,36.53,36.6,36.51,36.59,135457.0,29.2219,29.2779,29.2059,29.2699,135457.0
2016-11-02 14:20:00,36.59,36.64,36.56,36.62,191033.0,29.2699,29.3099,29.2459,29.2939,191033.0
2016-11-02 14:25:00,36.62,36.66,36.59,36.61,96256.0,29.2939,29.3259,29.2699,29.2859,96256.0
2016-11-02 14:30:00,36.61,36.64,36.57,36.61,71638.0,29.2859,29.3099,29.2539,29.2859,71638.0
2016-11-02 14:35:00,36.61,36.66,36.59,36.62,159012.0,29.2859,29.3259,29.2699,29.2939,159012.0
2016-11-02 14:40:00,36.62,36.63,36.58,36.61,64684.0,29.2939,29.3019,29.2619,29.2859,64684.0
2016-11-02 14:45:00,36.61,36.63,36.56,36.58,62163.0,29.2859,29.3019,29.2459,29.2619,62163.0
2016-11-02 14:50:00,36.57,36.59,36.53,36.56,87150.0,29.2539,29.2699,29.2219,29.2459,87150.0
2016-11-02 14:55:00,36.56,36.62,36.56,36.57,56054.0,29.2459,29.2939,29.2459,29.2539,56054.0
2016-11-02 15:00:00,36.57,36.62,36.55,36.62,99334.0,29.2539,29.2939,29.2379,29.2939,99334.0
2016-11-02 15:05:00,36.61,36.63,36.58,36.61,145900.0,29.2859,29.3019,29.2619,29.2859,145900.0
2016-11-02 15:10:00,36.61,36.62,36.56,36.58,158578.0,29.2859,29.2939,29.2459,29.2619,158578.0
2016-11-02 15:15:00,36.59,36.6,36.55,36.56,101446.0,29.2699,29.2779,29.2379,29.2459,101446.0
2016-11-02 15:20:00,36.55,36.6,36.55,36.6,57010.0,29.2379,29.2779,29.2379,29.2779,57010.0
2016-11-02 15:25:00,36.6,36.64,36.6,36.63,200610.0,29.2779,29.3099,29.2779,29.3019,200610.0
2016-11-02 15:30:00,36.64,36.66,36.62,36.63,664163.0,29.3099,29.3259,29.2939,29.3019,664163.0
2016-11-02 15:35:00,36.63,36.63,36.57,36.57,123085.0,29.3019,29.3019,29.2539,29.2539,123085.0
2016-11-02 15:40:00,36.58,36.63,36.57,36.62,350383.0,29.2619,29.3019,29.2539,29.2939,350383.0
2016-11-02 15:45:00,36.61,36.64,36.59,36.62,630934.0,29.2859,29.3099,29.2699,29.2939,630934.0
2016-11-02 15:50:00,36.62,36.63,36.56,36.57,483820.0,29.2939,29.3019,29.2459,29.2539,483820.0
2016-11-02 15:55:00,36.57,36.64,36.54,36.6,1363978.0,29.2539,29.3099,29.2299,29.2779,1363978.0
2016-11-03 09:30:00,36.79,36.81,36.72,36.76,385342.0,29.4299,29.4459,29.3739,29.4059,385342.0
2016-11-03 09:35:00,36.77,36.81,36.76,36.79,395399.0,29.4139,29.4459,29.4059,29.4299,395399.0
2016-11-03 09:40:00,36.79,36.81,36.75,36.75,350054.0,29.4299,29.4459,29.3979,29.3979,350054.0
2016-11-03 09:45:00,36.75,36.78,36.74,36.76,161580.0,29.3979,29.4219,29.3899,29.4059,161580.0
2016-11-03 09:50:00,36.76,36.76,36.71,36.73,253034.0,29.4059,29.4059,29.3659,29.3819,253034.0
2016-11-03 09:55:00,36.72,36.74,36.7,36.7,236046.0,29.3739,29.3899,29.3579,29.3579,236046.0
2016-11-03 10:00:00,36.71,36.72,36.67,36.7,500643.0,29.3659,29.3739,29.3339,29.3579,500643.0
2016-11-03 10:05:00,36.69,36.73,36.68,36.7,155788.0,29.3499,29.3819,29.3419,29.3579,155788.0
2016-11-03 10:10:00,36.7,36.71,36.68,36.69,316219.0,29.3579,29.3659,29.3419,29.3499,316219.0
2016-11-03 10:15:00,36.69,36.69,36.64,36.64,320648.0,29.3499,29.3499,29.3099,29.3099,320648.0
2016-11-03 10:20:00,36.65,36.7,36.65,36.67,365116.0,29.3179,29.3579,29.3179,29.3339,365116.0
2016-11-03 10:25:00,36.67,36.71,36.66,36.7,131486.0,29.3339,29.3659,29.3259,29.3579,131486.0
2016-11-03 10:30:00,36.7,36.72,36.67,36.72,318635.0,29.3579,29.3739,29.3339,29.3739,318635.0
2016-11-03 10:35:00,36.72,36.74,36.7,36.7,70783.0,29.3739,29.3899,29.3579,29.3579,70783.0
2016-11-03 10:40:00,36.71,36.74,36.68,36.72,183677.0,29.3659,29.3899,29.3419,29.3739,183677.0
2016-11-03 10:45:00,36.73,36.74,36.7,36.7,255596.0,29.3819,29.3899,29.3579,29.3579,255596.0
2016-11-03 10:50:00,36.7,36.71,36.68,36.69,523038.0,29.3579,29.3659,29.3419,29.3499,523038.0
2016-11-03 10:55:00,36.7,36.7,36.66,36.68,210209.0,29.3579,29.3579,29.3259,29.3419,210209.0
2016-11-03 11:00:00,36.67,36.68,36.65,36.68,132696.0,29.3339,29.3419,29.3179,29.3419,132696.0
2016-11-03 11:05:00,36.68,36.68,36.64,36.67,473074.0,29.3419,29.3419,29.3099,29.3339,473074.0
2016-11-03 11:10:00,36.67,36.68,36.65,36.67,102910.0,29.3339,29.3419,29.3179,29.3339,102910.0
2016-11-03 11:15:00,36.67,36.67,36.64,36.66,128771.0,29.3339,29.3339,29.3099,29.3259,128771.0
2016-11-03 11:20:00,36.66,36.67,36.64,36.65,249814.0,29.3259,29.3339,29.3099,29.3179,249814.0
2016-11-03 11:25:00,36.65,36.67,36.63,36.66,498796.0,29.3179,29.3339,29.3019,29.3259,498796.0
2016-11-03 11:30:00,36.66,36.7,36.66,36.69,242105.0,29.3259,29.3579,29.3259,29.3499,242105.0
2016-11-03 11:35:00,36.69,36.7,36.67,36.69,90642.0,29.3499,29.3579,29.3339,29.3499,90642.0
2016-11-03 11:40:00,36.69,36.69,36.65,36.68,239955.0,29.3499,29.3499,29.3179,29.3419,239955.0
2016-11-03 11:45:00,36.68,36.69,36.67,36.68,95437.0,29.3419,29.3499,29.3339,29.3419,95437.0
2016-11-03 11:50:00,36.68,36.7,36.67,36.67,104084.0,29.3419,29.3579,29.3339,29.3339,104084.0
2016-11-03 11:55:00,36.68,36.69,36.64,36.66,175240.0,29.3419,29.3499,29.3099,29.3259,175240.0
2016-11-03 12:00:00,36.66,36.67,36.64,36.65,137638.0,29.3259,29.3339,29.3099,29.3179,137638.0
2016-11-03 12:05:00,36.65,36.65,36.61,36.63,274432.0,29.3179,29.3179,29.2859,29.3019,274432.0
2016-11-03 12:10:00,36.63,36.64,36.61,36.62,41784.0,29.3019,29.3099,29.2859,29.2939,41784.0
2016-11-03 12:15:00,36.62,36.62,36.59,36.61,68357.0,29.2939,29.2939,29.2699,29.2859,68357.0
2016-11-03 12:20:00,36.6,36.61,36.58,36.61,70663.0,29.2779,29.2859,29.2619,29.2859,70663.0
2016-11-03 12:25:00,36.6,36.62,36.58,36.59,277660.0,29.2779,29.2939,29.2619,29.2699,277660.0
2016-11-03 12:30:00,36.59,36.6,36.58,36.58,101585.0,29.2699,29.2779,29.2619,29.2619,101585.0
2016-11-03 12:35:00,36.58,36.59,36.54,36.55,68782.0,29.2619,29.2699,29.2299,29.2379,68782.0
2016-11-03 12:40:00,36.55,36.58,36.53,36.54,315527.0,29.2379,29.2619,29.2219,29.2299,315527.0
2016-11-03 12:45:00,36.54,36.57,36.52,36.55,130499.0,29.2299,29.2539,29.2139,29.2379,130499.0
2016-11-03 12:50:00,36.55,36.6,36.55,36.59,76774.0,29.2379,29.2779,29.2379,29.2699,76774.0
2016-11-03 12:55:00,36.58,36.61,36.57,36.58,13195.0,29.2619,29.2859,29.2539,29.2619,13195.0
2016-11-03 13:00:00,36.58,36.59,36.56,36.57,18132.0,29.2619,29.2699,29.2459,29.2539,18132.0
2016-11-03 13:05:00,36.57,36.58,36.55,36.57,26603.0,29.2539,29.2619,29.2379,29.2539,26603.0
2016-11-03 13:10:00,36.58,36.59,36.56,36.56,16026.0,29.2619,29.2699,29.2459,29.2459,16026.0
2016-11-03 13:15:00,36.56,36.56,36.54,36.56,16322.0,29.2459,29.2459,29.2299,29.2459,16322.0
2016-11-03 13:20:00,36.55,36.58,36.54,36.57,26017.0,29.2379,29.2619,29.2299,29.2539,26017.0
2016-11-03 13:25:00,36.58,36.63,36.58,36.62,73481.0,29.2619,29.3019,29.2619,29.2939,73481.0
2016-11-03 13:30:00,36.61,36.61,36.59,36.6,41231.0,29.2859,29.2859,29.2699,29.2779,41231.0
2016-11-03 13:35:00,36.59,36.61,36.58,36.59,183378.0,29.2699,29.2859,29.2619,29.2699,183378.0
2016-11-03 13:40:00,36.59,36.61,36.58,36.58,49626.0,29.2699,29.2859,29.2619,29.2619,49626.0
2016-11-03 13:45:00,36.58,36.59,36.57,36.58,119862.0,29.2619,29.2699,29.2539,29.2619,119862.0
2016-11-03 13:50:00,36.58,36.6,36.54,36.58,239236.0,29.2619,29.2779,29.2299,29.2619,239236.0
2016-11-03 13:55:00,36.58,36.59,36.55,36.56,85633.0,29.2619,29.2699,29.2379,29.2459,85633.0
2016-11-03 14:00:00,36.56,36.59,36.53,36.58,106823.0,29.2459,29.2699,29.2219,29.2619,106823.0
2016-11-03 14:05:00,36.58,36.58,36.55,36.58,99151.0,29.2619,29.2619,29.2379,29.2619,99151.0
2016-11-03 14:10:00,36.58,36.6,36.56,36.57,105125.0,29.2619,29.2779,29.2459,29.2539,105125.0
2016-11-03 14:15:00,36.57,36.57,36.52,36.53,63239.0,29.2539,29.2539,29.2139,29.2219,63239.0
2016-11-03 14:20:00,36.52,36.56,36.52,36.53,11718.0,29.2139,29.2459,29.2139,29.2219,11718.0
2016-11-03 14:25:00,36.53,36.53,36.51,36.52,38486.0,29.2219,29.2219,29.2059,29.2139,38486.0
2016-11-03 14:30:00,36.52,36.54,36.5,36.51,206544.0,29.2139,29.2299,29.1979,29.2059,206544.0
2016-11-03 14:35:00,36.5,36.53,36.49,36.51,66942.0,29.1979,29.2219,29.1899,29.2059,66942.0
2016-11-03 14:40:00,36.51,36.52,36.49,36.49,65298.0,29.2059,29.2139,29.1899,29.1899,65298.0
2016-11-03 14:45:00,36.49,36.52,36.48,36.51,74461.0,29.1899,29.2139,29.1819,29.2059,74461.0
2016-11-03 14:50:00,36.51,36.53,36.51,36.52,32269.0,29.2059,29.2219,29.2059,29.2139,32269.0
2016-11-03 14:55:00,36.52,36.54,36.51,36.54,70245.0,29.2139,29.2299,29.2059,29.2299,70245.0
2016-11-03 15:00:00,36.54,36.54,36.5,36.52,302406.0,29.2299,29.2299,29.1979,29.2139,302406.0
2016-11-03 15:05:00,36.52,36.52,36.48,36.51,340875.0,29.2139,29.2139,29.1819,29.2059,340875.0
2016-11-03 15:10:00,36.5,36.52,36.5,36.52,19433.0,29.1979,29.2139,29.1979,29.2139,19433.0
2016-11-03 15:15:00,36.52,36.53,36.49,36.5,131426.0,29.2139,29.2219,29.1899,29.1979,131426.0
2016-11-03 15:20:00,36.5,36.53,36.49,36.52,93208.0,29.1979,29.2219,29.1899,29.2139,93208.0
2016-11-03 15:25:00,36.52,36.55,36.52,36.53,123689.0,29.2139,29.2379,29.2139,29.2219,123689.0
2016-11-03 15:30:00,36.54,36.54,36.47,36.48,122335.0,29.2299,29.2299,29.1739,29.1819,122335.0
2016-11-03 15:35:00,36.48,36.51,36.47,36.48,189250.0,29.1819,29.2059,29.1739,29.1819,189250.0
2016-11-03 15:40:00,36.48,36.49,36.45,36.48,305251.0,29.1819,29.1899,29.1579,29.1819,305251.0
2016-11-03 15:45:00,36.48,36.51,36.47,36.5,212414.0,29.1819,29.2059,29.1739,29.1979,212414.0
2016-11-03 15:50:00,36.51,36.53,36.5,36.53,214621.0,29.2059,29.2219,29.1979,29.2219,214621.0
2016-11-03 15:55:00,36.53,36.57,36.52,36.57,746970.0,29.2219,29.2539,29.2139,29.2539,746970.0
2016-11-04 09:30:00,36.32,36.32,36.23,36.29,492515.0,29.054,29.054,28.982,29.03,492515.0
2016-11-04 09:35:00,36.28,36.33,36.28,36.3,466432.0,29.022,29.0619,29.022,29.038,466432.0
2016-11-04 09:40:00,36.31,36.32,36.27,36.29,341748.0,29.046,29.054,29.014,29.03,341748.0
2016-11-04 09:45:00,36.29,36.31,36.27,36.27,249685.0,29.03,29.046,29.014,29.014,249685.0
2016-11-04 09:50:00,36.27,36.33,36.27,36.32,495578.0,29.014,29.0619,29.014,29.054,495578.0
2016-11-04 09:55:00,36.32,36.32,36.26,36.3,260042.0,29.054,29.054,29.006,29.038,260042.0
2016-11-04 10:00:00,36.3,36.33,36.29,36.32,236374.0,29.038,29.0619,29.03,29.054,236374.0
2016-11-04 10:05:00,36.31,36.32,36.29,36.29,94101.0,29.046,29.054,29.03,29.03,94101.0
2016-11-04 10:10:00,36.3,36.31,36.26,36.27,280270.0,29.038,29.046,29.006,29.014,280270.0
2016-11-04 10:15:00,36.27,36.29,36.25,36.29,268464.0,29.014,29.03,28.998,29.03,268464.0
2016-11-04 10:20:00,36.29,36.3,36.27,36.27,282839.0,29.03,29.038,29.014,29.014,282839.0
2016-11-04 10:25:00,36.27,36.3,36.26,36.29,266237.0,29.014,29.038,29.006,29.03,266237.0
2016-11-04 10:30:00,36.28,36.33,36.26,36.29,343790.0,29.022,29.0619,29.006,29.03,343790.0
2016-11-04 10:35:00,36.29,36.32,36.27,36.3,191336.0,29.03,29.054,29.014,29.038,191336.0
2016-11-04 10:40:00,36.3,36.33,36.28,36.3,245308.0,29.038,29.0619,29.022,29.038,245308.0
2016-11-04 10:45:00,36.3,36.32,36.27,36.29,221375.0,29.038,29.054,29.014,29.03,221375.0
2016-11-04 10:50:00,36.29,36.32,36.29,36.31,262492.0,29.03,29.054,29.03,29.046,262492.0
2016-11-04 10:55:00,36.31,36.33,36.29,36.3,242908.0,29.046,29.0619,29.03,29.038,242908.0
2016-11-04 11:00:00,36.3,36.36,36.29,36.36,286812.0,29.038,29.0859,29.03,29.0859,286812.0
2016-11-04 11:05:00,36.36,36.37,36.33,36.34,302211.0,29.0859,29.0939,29.0619,29.0699,302211.0
2016-11-04 11:10:00,36.34,36.37,36.33,36.36,102907.0,29.0699,29.0939,29.0619,29.0859,102907.0
2016-11-04 11:15:00,36.35,36.36,36.34,36.35,140616.0,29.0779,29.0859,29.0699,29.0779,140616.0
2016-11-04 11:20:00,36.35,36.36,36.34,36.36,322228.0,29.0779,29.0859,29.0699,29.0859,322228.0
2016-11-04 11:25:00,36.36,36.36,36.33,36.34,220417.0,29.0859,29.0859,29.0619,29.0699,220417.0
2016-11-04 11:30:00,36.34,36.34,36.3,36.32,229936.0,29.0699,29.0699,29.038,29.054,229936.0
2016-11-04 11:35:00,36.32,36.34,36.3,36.3,199205.0,29.054,29.0699,29.038,29.038,199205.0
2016-11-04 11:40:00,36.3,36.31,36.29,36.3,168903.0,29.038,29.046,29.03,29.038,168903.0
2016-11-04 11:45:00,36.3,36.31,36.27,36.28,137435.0,29.038,29.046,29.014,29.022,137435.0
2016-11-04 11:50:00,36.27,36.29,36.25,36.29,111901.0,29.014,29.03,28.998,29.03,111901.0
2016-11-04 11:55:00,36.29,36.3,36.28,36.3,218078.0,29.03,29.038,29.022,29.038,218078.0
2016-11-04 12:00:00,36.3,36.32,36.28,36.3,190436.0,29.038,29.054,29.022,29.038,190436.0
2016-11-04 12:05:00,36.3,36.36,36.3,36.34,220306.0,29.038,29.0859,29.038,29.0699,220306.0
2016-11-04 12:10:00,36.34,36.37,36.34,36.37,116437.0,29.0699,29.0939,29.0699,29.0939,116437.0
2016-11-04 12:15:00,36.37,36.41,36.36,36.4,581662.0,29.0939,29.1259,29.0859,29.1179,581662.0
2016-11-04 12:20:00,36.4,36.4,36.37,36.38,126501.0,29.1179,29.1179,29.0939,29.1019,126501.0
2016-11-04 12:25:00,36.38,36.39,36.35,36.36,137392.0,29.1019,29.1099,29.0779,29.0859,137392.0
2016-11-04 12:30:00,36.37,36.38,36.36,36.37,243382.0,29.0939,29.1019,29.0859,29.0939,243382.0
2016-11-04 12:35:00,36.37,36.37,36.34,36.34,102571.0,29.0939,29.0939,29.0699,29.0699,102571.0
2016-11-04 12:40:00,36.34,36.35,36.33,36.34,20751.0,29.0699,29.0779,29.0619,29.0699,20751.0
2016-11-04 12:45:00,36.34,36.36,36.33,36.35,108423.0,29.0699,29.0859,29.0619,29.0779,108423.0
2016-11-04 12:50:00,36.35,36.37,36.34,36.34,94148.0,29.0779,29.0939,29.0699,29.0699,94148.0
2016-11-04 12:55:00,36.34,36.35,36.33,36.34,189838.0,29.0699,29.0779,29.0619,29.0699,189838.0
2016-11-04 13:00:00,36.34,36.34,36.32,36.34,360912.0,29.0699,29.0699,29.054,29.0699,360912.0
2016-11-04 13:05:00,36.34,36.36,36.33,36.36,33800.0,29.0699,29.0859,29.0619,29.0859,33800.0
2016-11-04 13:10:00,36.35,36.37,36.34,36.36,17513.0,29.0779,29.0939,29.0699,29.0859,17513.0
2016-11-04 13:15:00,36.37,36.37,36.35,36.35,133532.0,29.0939,29.0939,29.0779,29.0779,133532.0
2016-11-04 13:20:00,36.35,36.36,36.34,36.34,22897.0,29.0779,29.0859,29.0699,29.0699,22897.0
2016-11-04 13:25:00,36.34,36.35,36.31,36.33,68005.0,29.0699,29.0779,29.046,29.0619,68005.0
2016-11-04 13:30:00,36.32,36.33,36.31,36.33,79932.0,29.054,29.0619,29.046,29.0619,79932.0
2016-11-04 13:35:00,36.33,36.34,36.32,36.33,134074.0,29.0619,29.0699,29.054,29.0619,134074.0
2016-11-04 13:40:00,36.32,36.34,36.31,36.32,42900.0,29.054,29.0699,29.046,29.054,42900.0
2016-11-04 13:45:00,36.32,36.32,36.3,36.3,62433.0,29.054,29.054,29.038,29.038,62433.0
2016-11-04 13:50:00,36.3,36.31,36.28,36.29,53644.0,29.038,29.046,29.022,29.03,53644.0
2016-11-04 13:55:00,36.28,36.3,36.28,36.29,56636.0,29.022,29.038,29.022,29.03,56636.0
2016-11-04 14:00:00,36.29,36.3,36.23,36.25,178987.0,29.03,29.038,28.982,28.998,178987.0
2016-11-04 14:05:00,36.25,36.26,36.24,36.24,112486.0,28.998,29.006,28.99,28.99,112486.0
2016-11-04 14:10:00,36.25,36.27,36.24,36.27,79578.0,28.998,29.014,28.99,29.014,79578.0
2016-11-04 14:15:00,36.27,36.28,36.27,36.27,32171.0,29.014,29.022,29.014,29.014,32171.0
2016-11-04 14:20:00,36.27,36.27,36.26,36.26,46048.0,29.014,29.014,29.006,29.006,46048.0
2016-11-04 14:25:00,36.27,36.27,36.24,36.26,90700.0,29.014,29.014,28.99,29.006,90700.0
2016-11-04 14:30:00,36.27,36.27,36.23,36.25,92463.0,29.014,29.014,28.982,28.998,92463.0
2016-11-04 14:35:00,36.25,36.25,36.22,36.24,54990.0,28.998,28.998,28.974,28.99,54990.0
2016-11-04 14:40:00,36.24,36.25,36.23,36.25,76736.0,28.99,28.998,28.982,28.998,76736.0
2016-11-04 14:45:00,36.25,36.26,36.21,36.22,103792.0,28.998,29.006,28.966,28.974,103792.0
2016-11-04 14:50:00,36.22,36.25,36.21,36.21,63905.0,28.974,28.998,28.966,28.966,63905.0
2016-11-04 14:55:00,36.22,36.23,36.2,36.23,132853.0,28.974,28.982,28.958,28.982,132853.0
2016-11-04 15:00:00,36.23,36.23,36.18,36.2,150286.0,28.982,28.982,28.942,28.958,150286.0
2016-11-04 15:05:00,36.2,36.2,36.16,36.16,125879.0,28.958,28.958,28.926,28.926,125879.0
2016-11-04 15:10:00,36.16,36.2,36.15,36.2,71885.0,28.926,28.958,28.918,28.958,71885.0
2016-11-04 15:15:00,36.2,36.23,36.19,36.2,150207.0,28.958,28.982,28.95,28.958,150207.0
2016-11-04 15:20:00,36.2,36.22,36.19,36.2,138762.0,28.958,28.974,28.95,28.958,138762.0
2016-11-04 15:25:00,36.2,36.23,36.19,36.21,85948.0,28.958,28.982,28.95,28.966,85948.0
2016-11-04 15:30:00,36.21,36.21,36.18,36.2,52296.0,28.966,28.966,28.942,28.958,52296.0
2016-11-04 15:35:00,36.2,36.2,36.14,36.17,429263.0,28.958,28.958,28.91,28.934,429263.0
2016-11-04 15:40:00,36.17,36.23,36.17,36.23,380713.0,28.934,28.982,28.934,28.982,380713.0
2016-11-04 15:45:00,36.22,36.23,36.19,36.23,481018.0,28.974,28.982,28.95,28.982,481018.0
2016-11-04 15:50:00,36.23,36.24,36.2,36.23,823018.0,28.982,28.99,28.958,28.982,823018.0
2016-11-04 15:55:00,36.24,36.28,36.22,36.23,1335615.0,28.99,29.022,28.974,28.982,1335615.0
2016-11-07 09:30:00,37.14,37.21,37.12,37.2,740123.0,29.7099,29.7659,29.6939,29.7579,740123.0
2016-11-07 09:35:00,37.2,37.31,37.19,37.3,672435.0,29.7579,29.8459,29.7499,29.8379,672435.0
2016-11-07 09:40:00,37.31,37.33,37.3,37.33,452195.0,29.8459,29.8619,29.8379,29.8619,452195.0
2016-11-07 09:45:00,37.33,37.34,37.27,37.27,399078.0,29.8619,29.8699,29.8139,29.8139,399078.0
2016-11-07 09:50:00,37.27,37.28,37.25,37.26,500037.0,29.8139,29.8219,29.7979,29.8059,500037.0
2016-11-07 09:55:00,37.26,37.27,37.24,37.26,443777.0,29.8059,29.8139,29.7899,29.8059,443777.0
2016-11-07 10:00:00,37.26,37.28,37.25,37.25,180823.0,29.8059,29.8219,29.7979,29.7979,180823.0
2016-11-07 10:05:00,37.25,37.27,37.24,37.26,241317.0,29.7979,29.8139,29.7899,29.8059,241317.0
2016-11-07 10:10:00,37.26,37.27,37.24,37.24,142161.0,29.8059,29.8139,29.7899,29.7899,142161.0
2016-11-07 10:15:00,37.25,37.25,37.22,37.24,240823.0,29.7979,29.7979,29.7739,29.7899,240823.0
2016-11-07 10:20:00,37.24,37.26,37.23,37.26,115922.0,29.7899,29.8059,29.7819,29.8059,115922.0
2016-11-07 10:25:00,37.26,37.27,37.25,37.27,285104.0,29.8059,29.8139,29.7979,29.8139,285104.0
2016-11-07 10:30:00,37.27,37.32,37.25,37.31,483816.0,29.8139,29.8539,29.7979,29.8459,483816.0
2016-11-07 10:35:00,37.32,37.33,37.27,37.29,170383.0,29.8539,29.8619,29.8139,29.8299,170383.0
2016-11-07 10:40:00,37.29,37.3,37.27,37.29,199434.0,29.8299,29.8379,29.8139,29.8299,199434.0
2016-11-07 10:45:00,37.29,37.3,37.27,37.28,213657.0,29.8299,29.8379,29.8139,29.8219,213657.0
2016-11-07 10:50:00,37.29,37.3,37.27,37.29,104966.0,29.8299,29.8379,29.8139,29.8299,104966.0
2016-11-07 10:55:00,37.29,37.37,37.29,37.36,301619.0,29.8299,29.8939,29.8299,29.8859,301619.0
2016-11-07 11:00:00,37.36,37.38,37.34,37.35,240362.0,29.8859,29.9019,29.8699,29.8779,240362.0
2016-11-07 11:05:00,37.35,37.37,37.34,37.36,197104.0,29.8779,29.8939,29.8699,29.8859,197104.0
2016-11-07 11:10:00,37.36,37.41,37.36,37.4,296595.0,29.8859,29.9259,29.8859,29.9179,296595.0
2016-11-07 11:15:00,37.4,37.41,37.38,37.41,277474.0,29.9179,29.9259,29.9019,29.9259,277474.0
2016-11-07 11:20:00,37.4,37.43,37.39,37.4,193833.0,29.9179,29.9419,29.9099,29.9179,193833.0
2016-11-07 11:25:00,37.4,37.42,37.39,37.41,275774.0,29.9179,29.9339,29.9099,29.9259,275774.0
2016-11-07 11:30:00,37.41,37.45,37.41,37.45,367618.0,29.9259,29.9579,29.9259,29.9579,367618.0
2016-11-07 11:35:00,37.45,37.49,37.44,37.48,259193.0,29.9579,29.9899,29.9499,29.9819,259193.0
2016-11-07 11:40:00,37.47,37.5,37.47,37.49,146424.0,29.9739,29.9979,29.9739,29.9899,146424.0
2016-11-07 11:45:00,37.5,37.51,37.46,37.48,519192.0,29.9979,30.0059,29.9659,29.9819,519192.0
2016-11-07 11:50:00,37.47,37.48,37.45,37.46,210619.0,29.9739,29.9819,29.9579,29.9659,210619.0
2016-11-07 11:55:00,37.46,37.48,37.45,37.45,267760.0,29.9659,29.9819,29.9579,29.9579,267760.0
2016-11-07 12:00:00,37.46,37.49,37.46,37.48,152050.0,29.9659,29.9899,29.9659,29.9819,152050.0
2016-11-07 12:05:00,37.47,37.49,37.46,37.47,253637.0,29.9739,29.9899,29.9659,29.9739,253637.0
2016-11-07 12:10:00,37.47,37.48,37.44,37.45,167067.0,29.9739,29.9819,29.9499,29.9579,167067.0
2016-11-07 12:15:00,37.44,37.45,37.42,37.43,74879.0,29.9499,29.9579,29.9339,29.9419,74879.0
2016-11-07 12:20:00,37.43,37.45,37.4,37.4,195421.0,29.9419,29.9579,29.9179,29.9179,195421.0
2016-11-07 12:25:00,37.41,37.41,37.37,37.38,792336.0,29.9259,29.9259,29.8939,29.9019,792336.0
2016-11-07 12:30:00,37.38,37.39,37.35,37.35,393230.0,29.9019,29.9099,29.8779,29.8779,393230.0
2016-11-07 12:35:00,37.35,37.36,37.33,37.33,120670.0,29.8779,29.8859,29.8619,29.8619,120670.0
2016-11-07 12:40:00,37.33,37.36,37.33,37.36,168206.0,29.8619,29.8859,29.8619,29.8859,168206.0
2016-11-07 12:45:00,37.35,37.37,37.35,37.37,166540.0,29.8779,29.8939,29.8779,29.8939,166540.0
2016-11-07 12:50:00,37.37,37.38,37.36,37.38,104073.0,29.8939,29.9019,29.8859,29.9019,104073.0
2016-11-07 12:55:00,37.38,37.4,37.37,37.4,160551.0,29.9019,29.9179,29.8939,29.9179,160551.0
2016-11-07 13:00:00,37.4,37.42,37.39,37.4,241427.0,29.9179,29.9339,29.9099,29.9179,241427.0
2016-11-07 13:05:00,37.41,37.41,37.38,37.38,269777.0,29.9259,29.9259,29.9019,29.9019,269777.0
2016-11-07 13:10:00,37.38,37.38,37.36,37.36,271711.0,29.9019,29.9019,29.8859,29.8859,271711.0
2016-11-07 13:15:00,37.36,37.38,37.36,37.38,84541.0,29.8859,29.9019,29.8859,29.9019,84541.0
2016-11-07 13:20:00,37.38,37.39,37.36,37.39,78829.0,29.9019,29.9099,29.8859,29.9099,78829.0
2016-11-07 13:25:00,37.39,37.39,37.37,37.38,56793.0,29.9099,29.9099,29.8939,29.9019,56793.0
2016-11-07 13:30:00,37.39,37.4,37.37,37.38,57925.0,29.9099,29.9179,29.8939,29.9019,57925.0
2016-11-07 13:35:00,37.38,37.41,37.37,37.4,205921.0,29.9019,29.9259,29.8939,29.9179,205921.0
2016-11-07 13:40:00,37.4,37.41,37.39,37.4,55327.0,29.9179,29.9259,29.9099,29.9179,55327.0
2016-11-07 13:45:00,37.4,37.41,37.4,37.41,36887.0,29.9179,29.9259,29.9179,29.9259,36887.0
2016-11-07 13:50:00,37.41,37.44,37.4,37.43,428968.0,29.9259,29.9499,29.9179,29.9419,428968.0
2016-11-07 13:55:00,37.43,37.44,37.42,37.43,92698.0,29.9419,29.9499,29.9339,29.9419,92698.0
2016-11-07 14:00:00,37.43,37.43,37.4,37.43,204708.0,29.9419,29.9419,29.9179,29.9419,204708.0
2016-11-07 14:05:00,37.43,37.43,37.39,37.4,521112.0,29.9419,29.9419,29.9099,29.9179,521112.0
2016-11-07 14:10:00,37.41,37.42,37.38,37.38,125841.0,29.9259,29.9339,29.9019,29.9019,125841.0
2016-11-07 14:15:00,37.38,37.39,37.37,37.39,408691.0,29.9019,29.9099,29.8939,29.9099,408691.0
2016-11-07 14:20:00,37.39,37.39,37.38,37.38,70654.0,29.9099,29.9099,29.9019,29.9019,70654.0
2016-11-07 14:25:00,37.38,37.39,37.37,37.39,68189.0,29.9019,29.9099,29.8939,29.9099,68189.0
2016-11-07 14:30:00,37.39,37.4,37.38,37.38,95477.0,29.9099,29.9179,29.9019,29.9019,95477.0
2016-11-07 14:35:00,37.38,37.39,37.38,37.38,19349.0,29.9019,29.9099,29.9019,29.9019,19349.0
2016-11-07 14:40:00,37.39,37.39,37.35,37.36,97770.0,29.9099,29.9099,29.8779,29.8859,97770.0
2016-11-07 14:45:00,37.36,37.36,37.33,37.34,130557.0,29.8859,29.8859,29.8619,29.8699,130557.0
2016-11-07 14:50:00,37.34,37.34,37.33,37.34,109846.0,29.8699,29.8699,29.8619,29.8699,109846.0
2016-11-07 14:55:00,37.34,37.34,37.33,37.34,34540.0,29.8699,29.8699,29.8619,29.8699,34540.0
2016-11-07 15:00:00,37.34,37.34,37.31,37.34,167796.0,29.8699,29.8699,29.8459,29.8699,167796.0
2016-11-07 15:05:00,37.34,37.34,37.32,37.32,120149.0,29.8699,29.8699,29.8539,29.8539,120149.0
2016-11-07 15:10:00,37.32,37.34,37.31,37.31,352860.0,29.8539,29.8699,29.8459,29.8459,352860.0
2016-11-07 15:15:00,37.32,37.36,37.3,37.35,165225.0,29.8539,29.8859,29.8379,29.8779,165225.0
2016-11-07 15:20:00,37.35,37.36,37.33,37.34,95094.0,29.8779,29.8859,29.8619,29.8699,95094.0
2016-11-07 15:25:00,37.33,37.34,37.32,37.32,76199.0,29.8619,29.8699,29.8539,29.8539,76199.0
2016-11-07 15:30:00,37.32,37.33,37.28,37.3,146588.0,29.8539,29.8619,29.8219,29.8379,146588.0
2016-11-07 15:35:00,37.3,37.32,37.29,37.32,328005.0,29.8379,29.8539,29.8299,29.8539,328005.0
2016-11-07 15:40:00,37.31,37.33,37.3,37.33,360094.0,29.8459,29.8619,29.8379,29.8619,360094.0
2016-11-07 15:45:00,37.33,37.41,37.32,37.41,561540.0,29.8619,29.9259,29.8539,29.9259,561540.0
2016-11-07 15:50:00,37.4,37.43,37.39,37.41,818690.0,29.9179,29.9419,29.9099,29.9259,818690.0
2016-11-07 15:55:00,37.4,37.41,37.35,37.38,2053521.0,29.9179,29.9259,29.8779,29.9019,2053521.0
2016-11-08 09:30:00,37.14,37.18,37.12,37.13,436352.0,29.7099,29.7419,29.6939,29.7019,436352.0
2016-11-08 09:35:00,37.13,37.17,37.1,37.16,340437.0,29.7019,29.7339,29.6779,29.7259,340437.0
2016-11-08 09:40:00,37.16,37.18,37.13,37.14,173410.0,29.7259,29.7419,29.7019,29.7099,173410.0
2016-11-08 09:45:00,37.14,37.15,37.12,37.13,331278.0,29.7099,29.7179,29.6939,29.7019,331278.0
2016-11-08 09:50:00,37.14,37.14,37.11,37.12,454707.0,29.7099,29.7099,29.6859,29.6939,454707.0
2016-11-08 09:55:00,37.12,37.13,37.11,37.12,289276.0,29.6939,29.7019,29.6859,29.6939,289276.0
2016-11-08 10:00:00,37.12,37.16,37.11,37.15,203396.0,29.6939,29.7259,29.6859,29.7179,203396.0
2016-11-08 10:05:00,37.15,37.15,37.11,37.12,204528.0,29.7179,29.7179,29.6859,29.6939,204528.0
2016-11-08 10:10:00,37.12,37.14,37.1,37.1,371483.0,29.6939,29.7099,29.6779,29.6779,371483.0
2016-11-08 10:15:00,37.1,37.13,37.09,37.12,132508.0,29.6779,29.7019,29.6699,29.6939,132508.0
2016-11-08 10:20:00,37.13,37.15,37.11,37.13,254420.0,29.7019,29.7179,29.6859,29.7019,254420.0
2016-11-08 10:25:00,37.14,37.15,37.12,37.14,170224.0,29.7099,29.7179,29.6939,29.7099,170224.0
2016-11-08 10:30:00,37.14,37.18,37.13,37.17,297962.0,29.7099,29.7419,29.7019,29.7339,297962.0
2016-11-08 10:35:00,37.17,37.2,37.17,37.19,454648.0,29.7339,29.7579,29.7339,29.7499,454648.0
2016-11-08 10:40:00,37.19,37.19,37.17,37.19,276986.0,29.7499,29.7499,29.7339,29.7499,276986.0
2016-11-08 10:45:00,37.19,37.27,37.18,37.26,335158.0,29.7499,29.8139,29.7419,29.8059,335158.0
2016-11-08 10:50:00,37.26,37.27,37.24,37.24,237576.0,29.8059,29.8139,29.7899,29.7899,237576.0
2016-11-08 10:55:00,37.24,37.27,37.24,37.27,164134.0,29.7899,29.8139,29.7899,29.8139,164134.0
2016-11-08 11:00:00,37.27,37.3,37.26,37.29,151999.0,29.8139,29.8379,29.8059,29.8299,151999.0
2016-11-08 11:05:00,37.29,37.37,37.28,37.37,463851.0,29.8299,29.8939,29.8219,29.8939,463851.0
2016-11-08 11:10:00,37.37,37.47,37.36,37.47,491476.0,29.8939,29.9739,29.8859,29.9739,491476.0
2016-11-08 11:15:00,37.47,37.51,37.46,37.5,476434.0,29.9739,30.0059,29.9659,29.9979,476434.0
2016-11-08 11:20:00,37.5,37.56,37.49,37.54,594481.0,29.9979,30.0459,29.9899,30.0299,594481.0
2016-11-08 11:25:00,37.54,37.57,37.53,37.56,282326.0,30.0299,30.0539,30.0219,30.0459,282326.0
2016-11-08 11:30:00,37.56,37.65,37.55,37.63,349383.0,30.0459,30.1179,30.0379,30.1019,349383.0
2016-11-08 11:35:00,37.63,37.64,37.6,37.62,164000.0,30.1019,30.1099,30.0779,30.0939,164000.0
2016-11-08 11:40:00,37.62,37.63,37.58,37.61,196242.0,30.0939,30.1019,30.0619,30.0859,196242.0
2016-11-08 11:45:00,37.61,37.62,37.6,37.62,82303.0,30.0859,30.0939,30.0779,30.0939,82303.0
2016-11-08 11:50:00,37.62,37.66,37.61,37.65,175142.0,30.0939,30.1259,30.0859,30.1179,175142.0
2016-11-08 11:55:00,37.64,37.72,37.64,37.7,279570.0,30.1099,30.1739,30.1099,30.1579,279570.0
2016-11-08 12:00:00,37.71,37.74,37.68,37.7,233835.0,30.1659,30.1899,30.1419,30.1579,233835.0
2016-11-08 12:05:00,37.7,37.75,37.69,37.74,121541.0,30.1579,30.1979,30.1499,30.1899,121541.0
2016-11-08 12:10:00,37.75,37.77,37.73,37.76,105618.0,30.1979,30.2139,30.1819,30.2059,105618.0
2016-11-08 12:15:00,37.76,37.82,37.74,37.8,563803.0,30.2059,30.2539,30.1899,30.2379,563803.0
2016-11-08 12:20:00,37.8,37.9,37.79,37.87,500143.0,30.2379,30.3179,30.2299,30.2939,500143.0
2016-11-08 12:25:00,37.87,37.88,37.85,37.86,247628.0,30.2939,30.3019,30.2779,30.2859,247628.0
2016-11-08 12:30:00,37.85,37.85,37.78,37.79,338713.0,30.2779,30.2779,30.2219,30.2299,338713.0
2016-11-08 12:35:00,37.79,37.8,37.76,37.77,138097.0,30.2299,30.2379,30.2059,30.2139,138097.0
2016-11-08 12:40:00,37.77,37.81,37.76,37.81,239281.0,30.2139,30.2459,30.2059,30.2459,239281.0
2016-11-08 12:45:00,37.8,37.83,37.8,37.83,153547.0,30.2379,30.2619,30.2379,30.2619,153547.0
2016-11-08 12:50:00,37.83,37.85,37.82,37.84,183265.0,30.2619,30.2779,30.2539,30.2699,183265.0
2016-11-08 12:55:00,37.85,37.87,37.84,37.85,207073.0,30.2779,30.2939,30.2699,30.2779,207073.0
2016-11-08 13:00:00,37.85,37.87,37.8,37.82,335858.0,30.2779,30.2939,30.2379,30.2539,335858.0
2016-11-08 13:05:00,37.82,37.82,37.75,37.77,247361.0,30.2539,30.2539,30.1979,30.2139,247361.0
2016-11-08 13:10:00,37.76,37.8,37.76,37.79,74477.0,30.2059,30.2379,30.2059,30.2299,74477.0
2016-11-08 13:15:00,37.8,37.8,37.73,37.76,94171.0,30.2379,30.2379,30.1819,30.2059,94171.0
2016-11-08 13:20:00,37.75,37.8,37.73,37.8,112956.0,30.1979,30.2379,30.1819,30.2379,112956.0
2016-11-08 13:25:00,37.79,37.82,37.79,37.8,99437.0,30.2299,30.2539,30.2299,30.2379,99437.0
2016-11-08 13:30:00,37.8,37.85,37.79,37.84,88148.0,30.2379,30.2779,30.2299,30.2699,88148.0
2016-11-08 13:35:00,37.84,37.87,37.82,37.83,71412.0,30.2699,30.2939,30.2539,30.2619,71412.0
2016-11-08 13:40:00,37.83,37.85,37.81,37.83,62108.0,30.2619,30.2779,30.2459,30.2619,62108.0
2016-11-08 13:45:00,37.82,37.83,37.8,37.81,53734.0,30.2539,30.2619,30.2379,30.2459,53734.0
2016-11-08 13:50:00,37.81,37.84,37.8,37.83,84352.0,30.2459,30.2699,30.2379,30.2619,84352.0
2016-11-08 13:55:00,37.83,37.84,37.82,37.82,73572.0,30.2619,30.2699,30.2539,30.2539,73572.0
2016-11-08 14:00:00,37.83,37.83,37.79,37.8,61804.0,30.2619,30.2619,30.2299,30.2379,61804.0
2016-11-08 14:05:00,37.8,37.83,37.8,37.82,293877.0,30.2379,30.2619,30.2379,30.2539,293877.0
2016-11-08 14:10:00,37.81,37.81,37.75,37.75,98712.0,30.2459,30.2459,30.1979,30.1979,98712.0
2016-11-08 14:15:00,37.76,37.78,37.74,37.76,81792.0,30.2059,30.2219,30.1899,30.2059,81792.0
2016-11-08 14:20:00,37.77,37.81,37.75,37.76,296940.0,30.2139,30.2459,30.1979,30.2059,296940.0
2016-11-08 14:25:00,37.76,37.78,37.74,37.78,104008.0,30.2059,30.2219,30.1899,30.2219,104008.0
2016-11-08 14:30:00,37.77,37.77,37.71,37.72,182127.0,30.2139,30.2139,30.1659,30.1739,182127.0
2016-11-08 14:35:00,37.71,37.73,37.7,37.72,47689.0,30.1659,30.1819,30.1579,30.1739,47689.0
2016-11-08 14:40:00,37.72,37.73,37.67,37.7,53219.0,30.1739,30.1819,30.1339,30.1579,53219.0
2016-11-08 14:45:00,37.69,37.72,37.66,37.72,224113.0,30.1499,30.1739,30.1259,30.1739,224113.0
2016-11-08 14:50:00,37.72,37.74,37.7,37.72,148086.0,30.1739,30.1899,30.1579,30.1739,148086.0
2016-11-08 14:55:00,37.72,37.74,37.7,37.73,118121.0,30.1739,30.1899,30.1579,30.1819,118121.0
2016-11-08 15:00:00,37.72,37.73,37.7,37.71,125815.0,30.1739,30.1819,30.1579,30.1659,125815.0
2016-11-08 15:05:00,37.72,37.79,37.71,37.79,215495.0,30.1739,30.2299,30.1659,30.2299,215495.0
2016-11-08 15:10:00,37.79,37.81,37.75,37.77,145130.0,30.2299,30.2459,30.1979,30.2139,145130.0
2016-11-08 15:15:00,37.77,37.77,37.73,37.77,104248.0,30.2139,30.2139,30.1819,30.2139,104248.0
2016-11-08 15:20:00,37.77,37.82,37.77,37.8,177176.0,30.2139,30.2539,30.2139,30.2379,177176.0
2016-11-08 15:25:00,37.8,37.82,37.77,37.77,211425.0,30.2379,30.2539,30.2139,30.2139,211425.0
2016-11-08 15:30:00,37.78,37.83,37.77,37.81,297297.0,30.2219,30.2619,30.2139,30.2459,297297.0
2016-11-08 15:35:00,37.81,37.81,37.77,37.79,346149.0,30.2459,30.2459,30.2139,30.2299,346149.0
2016-11-08 15:40:00,37.79,37.79,37.72,37.75,580097.0,30.2299,30.2299,30.1739,30.1979,580097.0
2016-11-08 15:45:00,37.75,37.79,37.73,37.75,393453.0,30.1979,30.2299,30.1819,30.1979,393453.0
2016-11-08 15:50:00,37.75,37.75,37.67,37.68,854673.0,30.1979,30.1979,30.1339,30.1419,854673.0
2016-11-08 15:55:00,37.68,37.68,37.61,37.65,1831123.0,30.1419,30.1419,30.0859,30.1179,1831123.0
2016-11-09 09:30:00,36.6,36.79,36.56,36.65,2285971.0,29.2779,29.4299,29.2459,29.3179,2285971.0
2016-11-09 09:35:00,36.66,36.73,36.59,36.6,1405889.0,29.3259,29.3819,29.2699,29.2779,1405889.0
2016-11-09 09:40:00,36.6,36.69,36.56,36.68,1858157.0,29.2779,29.3499,29.2459,29.3419,1858157.0
2016-11-09 09:45:00,36.69,36.81,36.67,36.79,1302678.0,29.3499,29.4459,29.3339,29.4299,1302678.0
2016-11-09 09:50:00,36.78,36.83,36.75,36.8,1033164.0,29.4219,29.4619,29.3979,29.4379,1033164.0
2016-11-09 09:55:00,36.81,36.86,36.75,36.8,733527.0,29.4459,29.4859,29.3979,29.4379,733527.0
2016-11-09 10:00:00,36.8,36.81,36.67,36.67,1467535.0,29.4379,29.4459,29.3339,29.3339,1467535.0
2016-11-09 10:05:00,36.67,36.71,36.62,36.63,1014006.0,29.3339,29.3659,29.2939,29.3019,1014006.0
2016-11-09 10:10:00,36.62,36.68,36.6,36.66,919259.0,29.2939,29.3419,29.2779,29.3259,919259.0
2016-11-09 10:15:00,36.65,36.66,36.57,36.58,663627.0,29.3179,29.3259,29.2539,29.2619,663627.0
2016-11-09 10:20:00,36.58,36.63,36.57,36.59,594506.0,29.2619,29.3019,29.2539,29.2699,594506.0
2016-11-09 10:25:00,36.59,36.66,36.58,36.63,508443.0,29.2699,29.3259,29.2619,29.3019,508443.0
2016-11-09 10:30:00,36.64,36.65,36.57,36.61,374560.0,29.3099,29.3179,29.2539,29.2859,374560.0
2016-11-09 10:35:00,36.62,36.66,36.59,36.64,451685.0,29.2939,29.3259,29.2699,29.3099,451685.0
2016-11-09 10:40:00,36.64,36.71,36.61,36.71,406529.0,29.3099,29.3659,29.2859,29.3659,406529.0
2016-11-09 10:45:00,36.71,36.75,36.66,36.68,668520.0,29.3659,29.3979,29.3259,29.3419,668520.0
2016-11-09 10:50:00,36.68,36.74,36.66,36.72,296476.0,29.3419,29.3899,29.3259,29.3739,296476.0
2016-11-09 10:55:00,36.72,36.78,36.72,36.76,236246.0,29.3739,29.4219,29.3739,29.4059,236246.0
2016-11-09 11:00:00,36.76,36.82,36.75,36.79,685979.0,29.4059,29.4539,29.3979,29.4299,685979.0
2016-11-09 11:05:00,36.79,36.8,36.76,36.77,427751.0,29.4299,29.4379,29.4059,29.4139,427751.0
2016-11-09 11:10:00,36.77,36.85,36.77,36.85,494574.0,29.4139,29.4779,29.4139,29.4779,494574.0
2016-11-09 11:15:00,36.85,36.88,36.83,36.85,474259.0,29.4779,29.5019,29.4619,29.4779,474259.0
2016-11-09 11:20:00,36.86,36.91,36.83,36.88,397598.0,29.4859,29.5259,29.4619,29.5019,397598.0
2016-11-09 11:25:00,36.88,36.89,36.82,36.86,448176.0,29.5019,29.5099,29.4539,29.4859,448176.0
2016-11-09 11:30:00,36.86,37.0,36.86,37.0,353574.0,29.4859,29.5979,29.4859,29.5979,353574.0
2016-11-09 11:35:00,37.0,37.03,36.97,37.02,364315.0,29.5979,29.6219,29.5739,29.6139,364315.0
2016-11-09 11:40:00,37.02,37.02,36.92,36.95,358806.0,29.6139,29.6139,29.5339,29.5579,358806.0
2016-11-09 11:45:00,36.95,37.04,36.93,37.04,508814.0,29.5579,29.6299,29.5419,29.6299,508814.0
2016-11-09 11:50:00,37.03,37.13,37.0,37.11,390664.0,29.6219,29.7019,29.5979,29.6859,390664.0
2016-11-09 11:55:00,37.11,37.11,36.99,37.02,568509.0,29.6859,29.6859,29.5899,29.6139,568509.0
2016-11-09 12:00:00,37.02,37.03,36.99,36.99,510289.0,29.6139,29.6219,29.5899,29.5899,510289.0
2016-11-09 12:05:00,36.99,37.01,36.93,36.94,442435.0,29.5899,29.6059,29.5419,29.5499,442435.0
2016-11-09 12:10:00,36.94,36.98,36.9,36.94,180850.0,29.5499,29.5819,29.5179,29.5499,180850.0
2016-11-09 12:15:00,36.94,36.98,36.94,36.94,174373.0,29.5499,29.5819,29.5499,29.5499,174373.0
2016-11-09 12:20:00,36.95,36.99,36.94,36.96,125798.0,29.5579,29.5899,29.5499,29.5659,125798.0
2016-11-09 12:25:00,36.96,37.0,36.93,36.98,96416.0,29.5659,29.5979,29.5419,29.5819,96416.0
2016-11-09 12:30:00,36.98,37.0,36.93,36.96,197567.0,29.5819,29.5979,29.5419,29.5659,197567.0
2016-11-09 12:35:00,36.95,37.0,36.92,36.94,110299.0,29.5579,29.5979,29.5339,29.5499,110299.0
2016-11-09 12:40:00,36.95,36.98,36.9,36.94,262962.0,29.5579,29.5819,29.5179,29.5499,262962.0
2016-11-09 12:45:00,36.93,36.93,36.82,36.85,418131.0,29.5419,29.5419,29.4539,29.4779,418131.0
2016-11-09 12:50:00,36.86,36.87,36.8,36.82,520233.0,29.4859,29.4939,29.4379,29.4539,520233.0
2016-11-09 12:55:00,36.81,36.86,36.8,36.83,356620.0,29.4459,29.4859,29.4379,29.4619,356620.0
2016-11-09 13:00:00,36.82,36.85,36.77,36.79,389814.0,29.4539,29.4779,29.4139,29.4299,389814.0
2016-11-09 13:05:00,36.79,36.85,36.77,36.78,238681.0,29.4299,29.4779,29.4139,29.4219,238681.0
2016-11-09 13:10:00,36.79,36.8,36.76,36.79,301529.0,29.4299,29.4379,29.4059,29.4299,301529.0
2016-11-09 13:15:00,36.78,36.79,36.7,36.71,351322.0,29.4219,29.4299,29.3579,29.3659,351322.0
2016-11-09 13:20:00,36.71,36.71,36.58,36.59,448216.0,29.3659,29.3659,29.2619,29.2699,448216.0
2016-11-09 13:25:00,36.59,36.63,36.58,36.63,301346.0,29.2699,29.3019,29.2619,29.3019,301346.0
2016-11-09 13:30:00,36.63,36.64,36.6,36.62,294728.0,29.3019,29.3099,29.2779,29.2939,294728.0
2016-11-09 13:35:00,36.62,36.63,36.58,36.61,336806.0,29.2939,29.3019,29.2619,29.2859,336806.0
2016-11-09 13:40:00,36.61,36.66,36.59,36.65,348077.0,29.2859,29.3259,29.2699,29.3179,348077.0
2016-11-09 13:45:00,36.65,36.69,36.64,36.67,401333.0,29.3179,29.3499,29.3099,29.3339,401333.0
2016-11-09 13:50:00,36.67,36.68,36.64,36.65,215475.0,29.3339,29.3419,29.3099,29.3179,215475.0
2016-11-09 13:55:00,36.66,36.66,36.62,36.63,429966.0,29.3259,29.3259,29.2939,29.3019,429966.0
2016-11-09 14:00:00,36.62,36.67,36.61,36.63,414174.0,29.2939,29.3339,29.2859,29.3019,414174.0
2016-11-09 14:05:00,36.63,36.66,36.62,36.66,81514.0,29.3019,29.3259,29.2939,29.3259,81514.0
2016-11-09 14:10:00,36.66,36.7,36.63,36.66,131323.0,29.3259,29.3579,29.3019,29.3259,131323.0
2016-11-09 14:15:00,36.67,36.73,36.64,36.7,595496.0,29.3339,29.3819,29.3099,29.3579,595496.0
2016-11-09 14:20:00,36.71,36.73,36.69,36.72,370733.0,29.3659,29.3819,29.3499,29.3739,370733.0
2016-11-09 14:25:00,36.72,36.74,36.69,36.71,557473.0,29.3739,29.3899,29.3499,29.3659,557473.0
2016-11-09 14:30:00,36.71,36.8,36.7,36.78,471864.0,29.3659,29.4379,29.3579,29.4219,471864.0
2016-11-09 14:35:00,36.77,36.82,36.76,36.82,262804.0,29.4139,29.4539,29.4059,29.4539,262804.0
2016-11-09 14:40:00,36.82,36.84,36.8,36.81,414023.0,29.4539,29.4699,29.4379,29.4459,414023.0
2016-11-09 14:45:00,36.8,36.82,36.75,36.76,548609.0,29.4379,29.4539,29.3979,29.4059,548609.0
2016-11-09 14:50:00,36.76,36.76,36.7,36.73,317942.0,29.4059,29.4059,29.3579,29.3819,317942.0
2016-11-09 14:55:00,36.73,36.73,36.69,36.7,356816.0,29.3819,29.3819,29.3499,29.3579,356816.0
2016-11-09 15:00:00,36.71,36.74,36.69,36.7,589394.0,29.3659,29.3899,29.3499,29.3579,589394.0
2016-11-09 15:05:00,36.7,36.7,36.67,36.69,209544.0,29.3579,29.3579,29.3339,29.3499,209544.0
2016-11-09 15:10:00,36.68,36.71,36.66,36.67,663620.0,29.3419,29.3659,29.3259,29.3339,663620.0
2016-11-09 15:15:00,36.66,36.7,36.63,36.7,445896.0,29.3259,29.3579,29.3019,29.3579,445896.0
2016-11-09 15:20:00,36.7,36.7,36.67,36.69,427315.0,29.3579,29.3579,29.3339,29.3499,427315.0
2016-11-09 15:25:00,36.69,36.7,36.66,36.66,408572.0,29.3499,29.3579,29.3259,29.3259,408572.0
2016-11-09 15:30:00,36.66,36.67,36.61,36.64,569661.0,29.3259,29.3339,29.2859,29.3099,569661.0
2016-11-09 15:35:00,36.64,36.68,36.62,36.64,411995.0,29.3099,29.3419,29.2939,29.3099,411995.0
2016-11-09 15:40:00,36.63,36.69,36.63,36.68,1093236.0,29.3019,29.3499,29.3019,29.3419,1093236.0
2016-11-09 15:45:00,36.68,36.77,36.66,36.77,1534500.0,29.3419,29.4139,29.3259,29.4139,1534500.0
2016-11-09 15:50:00,36.77,36.84,36.76,36.81,1182155.0,29.4139,29.4699,29.4059,29.4459,1182155.0
2016-11-09 15:55:00,36.81,36.82,36.72,36.72,2539304.0,29.4459,29.4539,29.3739,29.3739,2539304.0
2016-11-10 09:30:00,36.75,36.8,36.55,36.57,1598837.0,29.3979,29.4379,29.2379,29.2539,1598837.0
2016-11-10 09:35:00,36.57,36.58,36.49,36.52,2147701.0,29.2539,29.2619,29.1899,29.2139,2147701.0
2016-11-10 09:40:00,36.52,36.61,36.52,36.57,1007186.0,29.2139,29.2859,29.2139,29.2539,1007186.0
2016-11-10 09:45:00,36.57,36.63,36.56,36.59,1162445.0,29.2539,29.3019,29.2459,29.2699,1162445.0
2016-11-10 09:50:00,36.59,36.6,36.51,36.52,1080353.0,29.2699,29.2779,29.2059,29.2139,1080353.0
2016-11-10 09:55:00,36.51,36.52,36.4,36.41,1101211.0,29.2059,29.2139,29.1179,29.1259,1101211.0
2016-11-10 10:00:00,36.42,36.44,36.4,36.44,746744.0,29.1339,29.1499,29.1179,29.1499,746744.0
2016-11-10 10:05:00,36.44,36.47,36.41,36.42,538813.0,29.1499,29.1739,29.1259,29.1339,538813.0
2016-11-10 10:10:00,36.41,36.42,36.31,36.33,481547.0,29.1259,29.1339,29.046,29.0619,481547.0
2016-11-10 10:15:00,36.34,36.44,36.3,36.3,612991.0,29.0699,29.1499,29.038,29.038,612991.0
2016-11-10 10:20:00,36.31,36.36,36.29,36.29,1048684.0,29.046,29.0859,29.03,29.03,1048684.0
2016-11-10 10:25:00,36.29,36.3,36.23,36.23,1758276.0,29.03,29.038,28.982,28.982,1758276.0
2016-11-10 10:30:00,36.23,36.31,36.23,36.25,923928.0,28.982,29.046,28.982,28.998,923928.0
2016-11-10 10:35:00,36.25,36.26,36.11,36.12,816379.0,28.998,29.006,28.886,28.894,816379.0
2016-11-10 10:40:00,36.13,36.17,36.09,36.17,550284.0,28.902,28.934,28.87,28.934,550284.0
2016-11-10 10:45:00,36.17,36.29,36.16,36.23,834325.0,28.934,29.03,28.926,28.982,834325.0
2016-11-10 10:50:00,36.23,36.26,36.15,36.15,618863.0,28.982,29.006,28.918,28.918,618863.0
2016-11-10 10:55:00,36.15,36.18,36.06,36.07,833607.0,28.918,28.942,28.846,28.854,833607.0
2016-11-10 11:00:00,36.07,36.17,36.03,36.07,1297149.0,28.854,28.934,28.822,28.854,1297149.0
2016-11-10 11:05:00,36.07,36.21,36.07,36.18,1279091.0,28.854,28.966,28.854,28.942,1279091.0
2016-11-10 11:10:00,36.18,36.18,36.11,36.17,478674.0,28.942,28.942,28.886,28.934,478674.0
2016-11-10 11:15:00,36.17,36.27,36.15,36.26,880868.0,28.934,29.014,28.918,29.006,880868.0
2016-11-10 11:20:00,36.26,36.36,36.26,36.34,912924.0,29.006,29.0859,29.006,29.0699,912924.0
2016-11-10 11:25:00,36.35,36.4,36.33,36.34,556186.0,29.0779,29.1179,29.0619,29.0699,556186.0
2016-11-10 11:30:00,36.34,36.35,36.28,36.3,679349.0,29.0699,29.0779,29.022,29.038,679349.0
2016-11-10 11:35:00,36.3,36.3,36.25,36.27,317280.0,29.038,29.038,28.998,29.014,317280.0
2016-11-10 11:40:00,36.26,36.38,36.25,36.35,725645.0,29.006,29.1019,28.998,29.0779,725645.0
2016-11-10 11:45:00,36.35,36.43,36.3,36.31,385476.0,29.0779,29.1419,29.038,29.046,385476.0
2016-11-10 11:50:00,36.31,36.32,36.18,36.21,362837.0,29.046,29.054,28.942,28.966,362837.0
2016-11-10 11:55:00,36.21,36.22,36.12,36.15,212188.0,28.966,28.974,28.894,28.918,212188.0
2016-11-10 12:00:00,36.16,36.22,36.14,36.2,312620.0,28.926,28.974,28.91,28.958,312620.0
2016-11-10 12:05:00,36.21,36.25,36.1,36.1,405215.0,28.966,28.998,28.878,28.878,405215.0
2016-11-10 12:10:00,36.1,36.18,36.1,36.18,220297.0,28.878,28.942,28.878,28.942,220297.0
2016-11-10 12:15:00,36.18,36.26,36.15,36.22,208409.0,28.942,29.006,28.918,28.974,208409.0
2016-11-10 12:20:00,36.22,36.22,36.17,36.19,89963.0,28.974,28.974,28.934,28.95,89963.0
2016-11-10 12:25:00,36.19,36.2,36.14,36.17,88604.0,28.95,28.958,28.91,28.934,88604.0
2016-11-10 12:30:00,36.17,36.19,36.15,36.16,126645.0,28.934,28.95,28.918,28.926,126645.0
2016-11-10 12:35:00,36.16,36.19,36.1,36.11,359821.0,28.926,28.95,28.878,28.886,359821.0
2016-11-10 12:40:00,36.11,36.11,36.02,36.03,259554.0,28.886,28.886,28.814,28.822,259554.0
2016-11-10 12:45:00,36.03,36.08,36.02,36.08,158848.0,28.822,28.862,28.814,28.862,158848.0
2016-11-10 12:50:00,36.09,36.17,36.06,36.15,156142.0,28.87,28.934,28.846,28.918,156142.0
2016-11-10 12:55:00,36.15,36.18,36.13,36.17,114438.0,28.918,28.942,28.902,28.934,114438.0
2016-11-10 13:00:00,36.17,36.19,36.1,36.12,212110.0,28.934,28.95,28.878,28.894,212110.0
2016-11-10 13:05:00,36.12,36.21,36.1,36.2,311092.0,28.894,28.966,28.878,28.958,311092.0
2016-11-10 13:10:00,36.2,36.2,36.09,36.12,437230.0,28.958,28.958,28.87,28.894,437230.0
2016-11-10 13:15:00,36.13,36.21,36.1,36.18,223512.0,28.902,28.966,28.878,28.942,223512.0
2016-11-10 13:20:00,36.19,36.24,36.11,36.11,316317.0,28.95,28.99,28.886,28.886,316317.0
2016-11-10 13:25:00,36.11,36.14,36.08,36.12,253915.0,28.886,28.91,28.862,28.894,253915.0
2016-11-10 13:30:00,36.12,36.16,36.07,36.07,193611.0,28.894,28.926,28.854,28.854,193611.0
2016-11-10 13:35:00,36.08,36.09,36.05,36.05,319401.0,28.862,28.87,28.838,28.838,319401.0
2016-11-10 13:40:00,36.05,36.11,36.03,36.05,293388.0,28.838,28.886,28.822,28.838,293388.0
2016-11-10 13:45:00,36.05,36.14,36.02,36.12,856119.0,28.838,28.91,28.814,28.894,856119.0
2016-11-10 13:50:00,36.12,36.21,36.08,36.19,249124.0,28.894,28.966,28.862,28.95,249124.0
2016-11-10 13:55:00,36.19,36.23,36.18,36.22,389276.0,28.95,28.982,28.942,28.974,389276.0
2016-11-10 14:00:00,36.21,36.24,36.18,36.23,244880.0,28.966,28.99,28.942,28.982,244880.0
2016-11-10 14:05:00,36.23,36.27,36.2,36.22,155071.0,28.982,29.014,28.958,28.974,155071.0
2016-11-10 14:10:00,36.22,36.24,36.19,36.2,157204.0,28.974,28.99,28.95,28.958,157204.0
2016-11-10 14:15:00,36.2,36.22,36.16,36.2,161511.0,28.958,28.974,28.926,28.958,161511.0
2016-11-10 14:20:00,36.19,36.23,36.18,36.22,203919.0,28.95,28.982,28.942,28.974,203919.0
2016-11-10 14:25:00,36.23,36.28,36.22,36.27,252390.0,28.982,29.022,28.974,29.014,252390.0
2016-11-10 14:30:00,36.27,36.28,36.19,36.21,196913.0,29.014,29.022,28.95,28.966,196913.0
2016-11-10 14:35:00,36.21,36.25,36.19,36.25,109958.0,28.966,28.998,28.95,28.998,109958.0
2016-11-10 14:40:00,36.25,36.27,36.21,36.22,99830.0,28.998,29.014,28.966,28.974,99830.0
2016-11-10 14:45:00,36.22,36.29,36.22,36.25,91243.0,28.974,29.03,28.974,28.998,91243.0
2016-11-10 14:50:00,36.26,36.27,36.24,36.24,103428.0,29.006,29.014,28.99,28.99,103428.0
2016-11-10 14:55:00,36.25,36.26,36.17,36.19,344816.0,28.998,29.006,28.934,28.95,344816.0
2016-11-10 15:00:00,36.2,36.22,36.17,36.22,134748.0,28.958,28.974,28.934,28.974,134748.0
2016-11-10 15:05:00,36.22,36.22,36.14,36.16,327899.0,28.974,28.974,28.91,28.926,327899.0
2016-11-10 15:10:00,36.16,36.18,36.14,36.18,150289.0,28.926,28.942,28.91,28.942,150289.0
2016-11-10 15:15:00,36.18,36.18,36.15,36.15,171916.0,28.942,28.942,28.918,28.918,171916.0
2016-11-10 15:20:00,36.15,36.19,36.14,36.19,169211.0,28.918,28.95,28.91,28.95,169211.0
2016-11-10 15:25:00,36.19,36.19,36.13,36.15,140262.0,28.95,28.95,28.902,28.918,140262.0
2016-11-10 15:30:00,36.15,36.15,36.1,36.14,260733.0,28.918,28.918,28.878,28.91,260733.0
2016-11-10 15:35:00,36.14,36.17,36.12,36.16,355152.0,28.91,28.934,28.894,28.926,355152.0
2016-11-10 15:40:00,36.16,36.16,36.13,36.16,405315.0,28.926,28.926,28.902,28.926,405315.0
2016-11-10 15:45:00,36.16,36.25,36.13,36.25,1179765.0,28.926,28.998,28.902,28.998,1179765.0
2016-11-10 15:50:00,36.25,36.34,36.25,36.33,1766547.0,28.998,29.0699,28.998,29.0619,1766547.0
2016-11-10 15:55:00,36.34,36.39,36.29,36.39,2507706.0,29.0699,29.1099,29.03,29.1099,2507706.0
2016-11-11 09:30:00,35.69,35.76,35.66,35.71,1272379.0,28.55,28.606,28.526,28.566,1272379.0
2016-11-11 09:35:00,35.7,35.73,35.66,35.72,584454.0,28.558,28.582,28.526,28.574,584454.0
2016-11-11 09:40:00,35.72,35.76,35.7,35.73,806260.0,28.574,28.606,28.558,28.582,806260.0
2016-11-11 09:45:00,35.72,35.74,35.68,35.69,644693.0,28.574,28.59,28.542,28.55,644693.0
2016-11-11 09:50:00,35.69,35.72,35.65,35.66,550010.0,28.55,28.574,28.518,28.526,550010.0
2016-11-11 09:55:00,35.66,35.68,35.63,35.67,386371.0,28.526,28.542,28.502,28.534,386371.0
2016-11-11 10:00:00,35.68,35.71,35.63,35.66,513609.0,28.542,28.566,28.502,28.526,513609.0
2016-11-11 10:05:00,35.65,35.7,35.63,35.68,1166222.0,28.518,28.558,28.502,28.542,1166222.0
2016-11-11 10:10:00,35.68,35.73,35.67,35.71,867436.0,28.542,28.582,28.534,28.566,867436.0
2016-11-11 10:15:00,35.72,35.73,35.67,35.67,610972.0,28.574,28.582,28.534,28.534,610972.0
2016-11-11 10:20:00,35.67,35.69,35.65,35.67,331208.0,28.534,28.55,28.518,28.534,331208.0
2016-11-11 10:25:00,35.66,35.66,35.58,35.62,430052.0,28.526,28.526,28.462,28.494,430052.0
2016-11-11 10:30:00,35.62,35.64,35.6,35.62,337675.0,28.494,28.51,28.478,28.494,337675.0
2016-11-11 10:35:00,35.62,35.64,35.58,35.58,243858.0,28.494,28.51,28.462,28.462,243858.0
2016-11-11 10:40:00,35.59,35.66,35.57,35.66,682211.0,28.47,28.526,28.454,28.526,682211.0
2016-11-11 10:45:00,35.66,35.7,35.64,35.65,431497.0,28.526,28.558,28.51,28.518,431497.0
2016-11-11 10:50:00,35.66,35.66,35.61,35.63,322595.0,28.526,28.526,28.486,28.502,322595.0
2016-11-11 10:55:00,35.63,35.63,35.58,35.61,399027.0,28.502,28.502,28.462,28.486,399027.0
2016-11-11 11:00:00,35.61,35.61,35.56,35.6,222047.0,28.486,28.486,28.446,28.478,222047.0
2016-11-11 11:05:00,35.6,35.63,35.58,35.59,215256.0,28.478,28.502,28.462,28.47,215256.0
2016-11-11 11:10:00,35.59,35.62,35.53,35.6,362648.0,28.47,28.494,28.422,28.478,362648.0
2016-11-11 11:15:00,35.61,35.62,35.58,35.62,157132.0,28.486,28.494,28.462,28.494,157132.0
2016-11-11 11:20:00,35.61,35.67,35.59,35.66,425861.0,28.486,28.534,28.47,28.526,425861.0
2016-11-11 11:25:00,35.66,35.69,35.62,35.69,441458.0,28.526,28.55,28.494,28.55,441458.0
2016-11-11 11:30:00,35.68,35.81,35.68,35.8,719138.0,28.542,28.646,28.542,28.638,719138.0
2016-11-11 11:35:00,35.8,35.84,35.78,35.82,397324.0,28.638,28.67,28.622,28.654,397324.0
2016-11-11 11:40:00,35.82,35.89,35.81,35.87,711966.0,28.654,28.71,28.646,28.694,711966.0
2016-11-11 11:45:00,35.88,35.88,35.77,35.79,315344.0,28.702,28.702,28.614,28.63,315344.0
2016-11-11 11:50:00,35.79,35.84,35.78,35.83,286771.0,28.63,28.67,28.622,28.662,286771.0
2016-11-11 11:55:00,35.84,35.9,35.81,35.89,364246.0,28.67,28.718,28.646,28.71,364246.0
2016-11-11 12:00:00,35.89,35.93,35.88,35.92,205578.0,28.71,28.742,28.702,28.734,205578.0
2016-11-11 12:05:00,35.92,35.97,35.87,35.96,256598.0,28.734,28.774,28.694,28.766,256598.0
2016-11-11 12:10:00,35.95,35.97,35.89,35.96,193859.0,28.758,28.774,28.71,28.766,193859.0
2016-11-11 12:15:00,35.97,36.09,35.96,36.06,398388.0,28.774,28.87,28.766,28.846,398388.0
2016-11-11 12:20:00,36.05,36.09,36.02,36.04,280541.0,28.838,28.87,28.814,28.83,280541.0
2016-11-11 12:25:00,36.05,36.05,36.01,36.01,237418.0,28.838,28.838,28.806,28.806,237418.0
2016-11-11 12:30:00,36.02,36.04,35.98,36.02,181615.0,28.814,28.83,28.782,28.814,181615.0
2016-11-11 12:35:00,36.02,36.06,35.99,36.05,125945.0,28.814,28.846,28.79,28.838,125945.0
2016-11-11 12:40:00,36.06,36.09,35.99,36.01,114741.0,28.846,28.87,28.79,28.806,114741.0
2016-11-11 12:45:00,36.0,36.02,35.96,35.98,136052.0,28.798,28.814,28.766,28.782,136052.0
2016-11-11 12:50:00,35.97,35.99,35.95,35.97,109004.0,28.774,28.79,28.758,28.774,109004.0
2016-11-11 12:55:00,35.97,35.99,35.93,35.94,146610.0,28.774,28.79,28.742,28.75,146610.0
2016-11-11 13:00:00,35.94,35.95,35.92,35.95,141347.0,28.75,28.758,28.734,28.758,141347.0
2016-11-11 13:05:00,35.96,35.96,35.91,35.93,70090.0,28.766,28.766,28.726,28.742,70090.0
2016-11-11 13:10:00,35.94,35.97,35.9,35.96,72654.0,28.75,28.774,28.718,28.766,72654.0
2016-11-11 13:15:00,35.96,35.98,35.9,35.91,86530.0,28.766,28.782,28.718,28.726,86530.0
2016-11-11 13:20:00,35.91,35.95,35.91,35.93,70334.0,28.726,28.758,28.726,28.742,70334.0
2016-11-11 13:25:00,35.93,35.98,35.92,35.94,202807.0,28.742,28.782,28.734,28.75,202807.0
2016-11-11 13:30:00,35.95,35.96,35.87,35.88,188588.0,28.758,28.766,28.694,28.702,188588.0
2016-11-11 13:35:00,35.87,35.89,35.84,35.84,229915.0,28.694,28.71,28.67,28.67,229915.0
2016-11-11 13:40:00,35.84,35.87,35.77,35.77,617006.0,28.67,28.694,28.614,28.614,617006.0
2016-11-11 13:45:00,35.77,35.82,35.76,35.8,201336.0,28.614,28.654,28.606,28.638,201336.0
2016-11-11 13:50:00,35.79,35.85,35.79,35.84,101582.0,28.63,28.678,28.63,28.67,101582.0
2016-11-11 13:55:00,35.84,35.85,35.77,35.79,140832.0,28.67,28.678,28.614,28.63,140832.0
2016-11-11 14:00:00,35.78,35.81,35.75,35.79,113241.0,28.622,28.646,28.598,28.63,113241.0
2016-11-11 14:05:00,35.79,35.84,35.77,35.84,124147.0,28.63,28.67,28.614,28.67,124147.0
2016-11-11 14:10:00,35.84,35.85,35.82,35.85,75994.0,28.67,28.678,28.654,28.678,75994.0
2016-11-11 14:15:00,35.84,35.86,35.81,35.86,104219.0,28.67,28.686,28.646,28.686,104219.0
2016-11-11 14:20:00,35.86,35.88,35.85,35.87,169803.0,28.686,28.702,28.678,28.694,169803.0
2016-11-11 14:25:00,35.86,35.87,35.81,35.81,190784.0,28.686,28.694,28.646,28.646,190784.0
2016-11-11 14:30:00,35.82,35.85,35.8,35.84,88851.0,28.654,28.678,28.638,28.67,88851.0
2016-11-11 14:35:00,35.84,35.85,35.79,35.8,98111.0,28.67,28.678,28.63,28.638,98111.0
2016-11-11 14:40:00,35.8,35.83,35.8,35.82,69967.0,28.638,28.662,28.638,28.654,69967.0
2016-11-11 14:45:00,35.82,35.83,35.8,35.82,93200.0,28.654,28.662,28.638,28.654,93200.0
2016-11-11 14:50:00,35.8,35.83,35.8,35.82,89598.0,28.638,28.662,28.638,28.654,89598.0
2016-11-11 14:55:00,35.82,35.82,35.77,35.77,182920.0,28.654,28.654,28.614,28.614,182920.0
2016-11-11 15:00:00,35.78,35.81,35.77,35.8,99510.0,28.622,28.646,28.614,28.638,99510.0
2016-11-11 15:05:00,35.8,35.84,35.8,35.84,146721.0,28.638,28.67,28.638,28.67,146721.0
2016-11-11 15:10:00,35.83,35.88,35.83,35.86,171261.0,28.662,28.702,28.662,28.686,171261.0
2016-11-11 15:15:00,35.86,35.87,35.84,35.85,91078.0,28.686,28.694,28.67,28.678,91078.0
2016-11-11 15:20:00,35.85,35.88,35.84,35.85,119600.0,28.678,28.702,28.67,28.678,119600.0
2016-11-11 15:25:00,35.85,35.86,35.83,35.86,337944.0,28.678,28.686,28.662,28.686,337944.0
2016-11-11 15:30:00,35.87,35.92,35.87,35.92,262936.0,28.694,28.734,28.694,28.734,262936.0
2016-11-11 15:35:00,35.92,35.92,35.87,35.88,163689.0,28.734,28.734,28.694,28.702,163689.0
2016-11-11 15:40:00,35.88,35.9,35.87,35.89,211222.0,28.702,28.718,28.694,28.71,211222.0
2016-11-11 15:45:00,35.89,35.95,35.89,35.95,455435.0,28.71,28.758,28.71,28.758,455435.0
2016-11-11 15:50:00,35.95,35.99,35.94,35.97,763683.0,28.758,28.79,28.75,28.774,763683.0
2016-11-11 15:55:00,35.97,36.0,35.95,35.97,1044697.0,28.774,28.798,28.758,28.774,1044697.0
2016-11-14 09:30:00,35.75,35.85,35.74,35.8,1093464.0,28.598,28.678,28.59,28.638,1093464.0
2016-11-14 09:35:00,35.81,35.82,35.71,35.72,849476.0,28.646,28.654,28.566,28.574,849476.0
2016-11-14 09:40:00,35.71,35.74,35.69,35.73,688271.0,28.566,28.59,28.55,28.582,688271.0
2016-11-14 09:45:00,35.73,35.79,35.73,35.77,401018.0,28.582,28.63,28.582,28.614,401018.0
2016-11-14 09:50:00,35.77,35.85,35.76,35.83,650258.0,28.614,28.678,28.606,28.662,650258.0
2016-11-14 09:55:00,35.83,35.85,35.79,35.8,462831.0,28.662,28.678,28.63,28.638,462831.0
2016-11-14 10:00:00,35.8,35.83,35.78,35.8,303936.0,28.638,28.662,28.622,28.638,303936.0
2016-11-14 10:05:00,35.81,35.89,35.8,35.88,363439.0,28.646,28.71,28.638,28.702,363439.0
2016-11-14 10:10:00,35.88,35.91,35.85,35.91,278241.0,28.702,28.726,28.678,28.726,278241.0
2016-11-14 10:15:00,35.91,35.94,35.87,35.91,1221407.0,28.726,28.75,28.694,28.726,1221407.0
2016-11-14 10:20:00,35.91,35.93,35.88,35.91,613288.0,28.726,28.742,28.702,28.726,613288.0
2016-11-14 10:25:00,35.92,35.94,35.86,35.91,1011390.0,28.734,28.75,28.686,28.726,1011390.0
2016-11-14 10:30:00,35.91,35.96,35.91,35.92,945900.0,28.726,28.766,28.726,28.734,945900.0
2016-11-14 10:35:00,35.92,35.98,35.9,35.9,876852.0,28.734,28.782,28.718,28.718,876852.0
2016-11-14 10:40:00,35.91,35.92,35.81,35.82,662378.0,28.726,28.734,28.646,28.654,662378.0
2016-11-14 10:45:00,35.82,35.83,35.76,35.78,284509.0,28.654,28.662,28.606,28.622,284509.0
2016-11-14 10:50:00,35.77,35.79,35.76,35.77,161586.0,28.614,28.63,28.606,28.614,161586.0
2016-11-14 10:55:00,35.76,35.77,35.69,35.7,421028.0,28.606,28.614,28.55,28.558,421028.0
2016-11-14 11:00:00,35.7,35.7,35.65,35.66,499443.0,28.558,28.558,28.518,28.526,499443.0
2016-11-14 11:05:00,35.66,35.67,35.62,35.64,196782.0,28.526,28.534,28.494,28.51,196782.0
2016-11-14 11:10:00,35.64,35.7,35.59,35.6,991170.0,28.51,28.558,28.47,28.478,991170.0
2016-11-14 11:15:00,35.59,35.62,35.59,35.59,376289.0,28.47,28.494,28.47,28.47,376289.0
2016-11-14 11:20:00,35.59,35.62,35.54,35.6,395483.0,28.47,28.494,28.43,28.478,395483.0
2016-11-14 11:25:00,35.6,35.6,35.55,35.56,101600.0,28.478,28.478,28.438,28.446,101600.0
2016-11-14 11:30:00,35.56,35.59,35.53,35.54,251307.0,28.446,28.47,28.422,28.43,251307.0
2016-11-14 11:35:00,35.54,35.55,35.52,35.53,389215.0,28.43,28.438,28.414,28.422,389215.0
2016-11-14 11:40:00,35.53,35.54,35.51,35.54,116612.0,28.422,28.43,28.406,28.43,116612.0
2016-11-14 11:45:00,35.54,35.61,35.53,35.59,156248.0,28.43,28.486,28.422,28.47,156248.0
2016-11-14 11:50:00,35.6,35.64,35.58,35.59,111630.0,28.478,28.51,28.462,28.47,111630.0
2016-11-14 11:55:00,35.59,35.6,35.57,35.59,196513.0,28.47,28.478,28.454,28.47,196513.0
2016-11-14 12:00:00,35.59,35.61,35.56,35.57,156933.0,28.47,28.486,28.446,28.454,156933.0
2016-11-14 12:05:00,35.57,35.57,35.51,35.57,460637.0,28.454,28.454,28.406,28.454,460637.0
2016-11-14 12:10:00,35.57,35.58,35.55,35.57,295898.0,28.454,28.462,28.438,28.454,295898.0
2016-11-14 12:15:00,35.57,35.57,35.52,35.55,181690.0,28.454,28.454,28.414,28.438,181690.0
2016-11-14 12:20:00,35.55,35.55,35.49,35.5,385194.0,28.438,28.438,28.39,28.398,385194.0
2016-11-14 12:25:00,35.5,35.52,35.48,35.51,146051.0,28.398,28.414,28.382,28.406,146051.0
2016-11-14 12:30:00,35.51,35.54,35.49,35.51,151680.0,28.406,28.43,28.39,28.406,151680.0
2016-11-14 12:35:00,35.51,35.56,35.5,35.56,48874.0,28.406,28.446,28.398,28.446,48874.0
2016-11-14 12:40:00,35.56,35.58,35.55,35.56,252635.0,28.446,28.462,28.438,28.446,252635.0
2016-11-14 12:45:00,35.56,35.61,35.56,35.58,189538.0,28.446,28.486,28.446,28.462,189538.0
2016-11-14 12:50:00,35.58,35.62,35.57,35.6,113950.0,28.462,28.494,28.454,28.478,113950.0
2016-11-14 12:55:00,35.6,35.64,35.58,35.62,170376.0,28.478,28.51,28.462,28.494,170376.0
2016-11-14 13:00:00,35.62,35.64,35.6,35.6,79689.0,28.494,28.51,28.478,28.478,79689.0
2016-11-14 13:05:00,35.6,35.65,35.57,35.64,94969.0,28.478,28.518,28.454,28.51,94969.0
2016-11-14 13:10:00,35.65,35.67,35.64,35.67,80219.0,28.518,28.534,28.51,28.534,80219.0
2016-11-14 13:15:00,35.68,35.69,35.65,35.67,108915.0,28.542,28.55,28.518,28.534,108915.0
2016-11-14 13:20:00,35.67,35.68,35.62,35.63,68639.0,28.534,28.542,28.494,28.502,68639.0
2016-11-14 13:25:00,35.62,35.66,35.59,35.66,166578.0,28.494,28.526,28.47,28.526,166578.0
2016-11-14 13:30:00,35.66,35.72,35.63,35.64,132735.0,28.526,28.574,28.502,28.51,132735.0
2016-11-14 13:35:00,35.64,35.68,35.64,35.66,40563.0,28.51,28.542,28.51,28.526,40563.0
2016-11-14 13:40:00,35.66,35.66,35.6,35.62,54168.0,28.526,28.526,28.478,28.494,54168.0
2016-11-14 13:45:00,35.62,35.65,35.6,35.63,57653.0,28.494,28.518,28.478,28.502,57653.0
2016-11-14 13:50:00,35.64,35.65,35.59,35.65,83185.0,28.51,28.518,28.47,28.518,83185.0
2016-11-14 13:55:00,35.64,35.65,35.58,35.59,44140.0,28.51,28.518,28.462,28.47,44140.0
2016-11-14 14:00:00,35.59,35.62,35.58,35.6,100464.0,28.47,28.494,28.462,28.478,100464.0
2016-11-14 14:05:00,35.61,35.62,35.59,35.61,30481.0,28.486,28.494,28.47,28.486,30481.0
2016-11-14 14:10:00,35.61,35.64,35.61,35.64,27497.0,28.486,28.51,28.486,28.51,27497.0
2016-11-14 14:15:00,35.63,35.67,35.62,35.64,76142.0,28.502,28.534,28.494,28.51,76142.0
2016-11-14 14:20:00,35.64,35.64,35.62,35.62,36592.0,28.51,28.51,28.494,28.494,36592.0
2016-11-14 14:25:00,35.62,35.63,35.59,35.6,67298.0,28.494,28.502,28.47,28.478,67298.0
2016-11-14 14:30:00,35.59,35.63,35.57,35.58,78325.0,28.47,28.502,28.454,28.462,78325.0
2016-11-14 14:35:00,35.58,35.62,35.56,35.62,151706.0,28.462,28.494,28.446,28.494,151706.0
2016-11-14 14:40:00,35.62,35.65,35.6,35.62,103640.0,28.494,28.518,28.478,28.494,103640.0
2016-11-14 14:45:00,35.62,35.67,35.61,35.67,68586.0,28.494,28.534,28.486,28.534,68586.0
2016-11-14 14:50:00,35.67,35.69,35.66,35.66,114986.0,28.534,28.55,28.526,28.526,114986.0
2016-11-14 14:55:00,35.66,35.76,35.66,35.76,258727.0,28.526,28.606,28.526,28.606,258727.0
2016-11-14 15:00:00,35.76,35.79,35.73,35.76,213831.0,28.606,28.63,28.582,28.606,213831.0
2016-11-14 15:05:00,35.76,35.77,35.69,35.7,173544.0,28.606,28.614,28.55,28.558,173544.0
2016-11-14 15:10:00,35.7,35.72,35.69,35.7,98003.0,28.558,28.574,28.55,28.558,98003.0
2016-11-14 15:15:00,35.7,35.73,35.7,35.73,43811.0,28.558,28.582,28.558,28.582,43811.0
2016-11-14 15:20:00,35.72,35.73,35.7,35.71,98857.0,28.574,28.582,28.558,28.566,98857.0
2016-11-14 15:25:00,35.71,35.71,35.69,35.7,147756.0,28.566,28.566,28.55,28.558,147756.0
2016-11-14 15:30:00,35.7,35.73,35.7,35.73,108970.0,28.558,28.582,28.558,28.582,108970.0
2016-11-14 15:35:00,35.73,35.73,35.72,35.73,361709.0,28.582,28.582,28.574,28.582,361709.0
2016-11-14 15:40:00,35.73,35.73,35.66,35.7,499686.0,28.582,28.582,28.526,28.558,499686.0
2016-11-14 15:45:00,35.69,35.72,35.66,35.72,638596.0,28.55,28.574,28.526,28.574,638596.0
2016-11-14 15:50:00,35.72,35.75,35.71,35.71,626586.0,28.574,28.598,28.566,28.566,626586.0
2016-11-14 15:55:00,35.71,35.77,35.71,35.74,1026349.0,28.566,28.614,28.566,28.59,1026349.0
2016-11-15 09:30:00,35.96,36.01,35.93,35.98,753873.0,28.766,28.806,28.742,28.782,753873.0
2016-11-15 09:35:00,35.97,36.07,35.97,36.06,726304.0,28.774,28.854,28.774,28.846,726304.0
2016-11-15 09:40:00,36.06,36.08,36.04,36.06,413026.0,28.846,28.862,28.83,28.846,413026.0
2016-11-15 09:45:00,36.07,36.1,36.03,36.05,518997.0,28.854,28.878,28.822,28.838,518997.0
2016-11-15 09:50:00,36.05,36.08,36.04,36.08,241714.0,28.838,28.862,28.83,28.862,241714.0
2016-11-15 09:55:00,36.08,36.1,36.06,36.09,344112.0,28.862,28.878,28.846,28.87,344112.0
2016-11-15 10:00:00,36.09,36.19,36.09,36.17,526674.0,28.87,28.95,28.87,28.934,526674.0
2016-11-15 10:05:00,36.17,36.21,36.13,36.19,747983.0,28.934,28.966,28.902,28.95,747983.0
2016-11-15 10:10:00,36.18,36.25,36.18,36.23,407894.0,28.942,28.998,28.942,28.982,407894.0
2016-11-15 10:15:00,36.23,36.25,36.2,36.22,686002.0,28.982,28.998,28.958,28.974,686002.0
2016-11-15 10:20:00,36.22,36.28,36.22,36.26,428333.0,28.974,29.022,28.974,29.006,428333.0
2016-11-15 10:25:00,36.27,36.27,36.18,36.19,313852.0,29.014,29.014,28.942,28.95,313852.0
2016-11-15 10:30:00,36.19,36.19,36.14,36.15,312355.0,28.95,28.95,28.91,28.918,312355.0
2016-11-15 10:35:00,36.16,36.19,36.12,36.12,364482.0,28.926,28.95,28.894,28.894,364482.0
2016-11-15 10:40:00,36.12,36.15,36.11,36.14,282555.0,28.894,28.918,28.886,28.91,282555.0
2016-11-15 10:45:00,36.15,36.15,36.12,36.14,102499.0,28.918,28.918,28.894,28.91,102499.0
2016-11-15 10:50:00,36.14,36.15,36.08,36.13,325850.0,28.91,28.918,28.862,28.902,325850.0
2016-11-15 10:55:00,36.13,36.17,36.13,36.15,133914.0,28.902,28.934,28.902,28.918,133914.0
2016-11-15 11:00:00,36.16,36.16,36.1,36.12,144048.0,28.926,28.926,28.878,28.894,144048.0
2016-11-15 11:05:00,36.12,36.19,36.11,36.18,299778.0,28.894,28.95,28.886,28.942,299778.0
2016-11-15 11:10:00,36.18,36.21,36.18,36.2,108551.0,28.942,28.966,28.942,28.958,108551.0
2016-11-15 11:15:00,36.2,36.22,36.16,36.16,86081.0,28.958,28.974,28.926,28.926,86081.0
2016-11-15 11:20:00,36.16,36.17,36.14,36.16,117516.0,28.926,28.934,28.91,28.926,117516.0
2016-11-15 11:25:00,36.15,36.15,36.12,36.14,43686.0,28.918,28.918,28.894,28.91,43686.0
2016-11-15 11:30:00,36.14,36.15,36.12,36.15,46712.0,28.91,28.918,28.894,28.918,46712.0
2016-11-15 11:35:00,36.14,36.16,36.13,36.15,74127.0,28.91,28.926,28.902,28.918,74127.0
2016-11-15 11:40:00,36.15,36.15,36.14,36.14,41392.0,28.918,28.918,28.91,28.91,41392.0
2016-11-15 11:45:00,36.14,36.15,36.11,36.12,63335.0,28.91,28.918,28.886,28.894,63335.0
2016-11-15 11:50:00,36.13,36.18,36.12,36.18,145145.0,28.902,28.942,28.894,28.942,145145.0
2016-11-15 11:55:00,36.18,36.2,36.17,36.2,124838.0,28.942,28.958,28.934,28.958,124838.0
2016-11-15 12:00:00,36.19,36.2,36.17,36.18,127109.0,28.95,28.958,28.934,28.942,127109.0
2016-11-15 12:05:00,36.18,36.23,36.18,36.23,96979.0,28.942,28.982,28.942,28.982,96979.0
2016-11-15 12:10:00,36.23,36.25,36.22,36.23,176908.0,28.982,28.998,28.974,28.982,176908.0
2016-11-15 12:15:00,36.23,36.24,36.22,36.23,72027.0,28.982,28.99,28.974,28.982,72027.0
2016-11-15 12:20:00,36.23,36.23,36.21,36.22,61222.0,28.982,28.982,28.966,28.974,61222.0
2016-11-15 12:25:00,36.22,36.22,36.19,36.2,84613.0,28.974,28.974,28.95,28.958,84613.0
2016-11-15 12:30:00,36.2,36.2,36.16,36.19,278916.0,28.958,28.958,28.926,28.95,278916.0
2016-11-15 12:35:00,36.18,36.19,36.16,36.19,56814.0,28.942,28.95,28.926,28.95,56814.0
2016-11-15 12:40:00,36.19,36.21,36.16,36.17,151846.0,28.95,28.966,28.926,28.934,151846.0
2016-11-15 12:45:00,36.16,36.17,36.14,36.17,75561.0,28.926,28.934,28.91,28.934,75561.0
2016-11-15 12:50:00,36.17,36.19,36.16,36.19,57803.0,28.934,28.95,28.926,28.95,57803.0
2016-11-15 12:55:00,36.19,36.21,36.18,36.2,182616.0,28.95,28.966,28.942,28.958,182616.0
2016-11-15 13:00:00,36.2,36.22,36.2,36.22,70840.0,28.958,28.974,28.958,28.974,70840.0
2016-11-15 13:05:00,36.22,36.25,36.21,36.25,198802.0,28.974,28.998,28.966,28.998,198802.0
2016-11-15 13:10:00,36.25,36.25,36.21,36.22,145861.0,28.998,28.998,28.966,28.974,145861.0
2016-11-15 13:15:00,36.22,36.23,36.21,36.22,57431.0,28.974,28.982,28.966,28.974,57431.0
2016-11-15 13:20:00,36.22,36.22,36.2,36.22,64720.0,28.974,28.974,28.958,28.974,64720.0
2016-11-15 13:25:00,36.22,36.25,36.22,36.25,162871.0,28.974,28.998,28.974,28.998,162871.0
2016-11-15 13:30:00,36.24,36.28,36.24,36.27,155822.0,28.99,29.022,28.99,29.014,155822.0
2016-11-15 13:35:00,36.27,36.27,36.25,36.26,85372.0,29.014,29.014,28.998,29.006,85372.0
2016-11-15 13:40:00,36.26,36.26,36.23,36.26,49985.0,29.006,29.006,28.982,29.006,49985.0
2016-11-15 13:45:00,36.26,36.29,36.25,36.28,68648.0,29.006,29.03,28.998,29.022,68648.0
2016-11-15 13:50:00,36.29,36.32,36.28,36.32,155575.0,29.03,29.054,29.022,29.054,155575.0
2016-11-15 13:55:00,36.32,36.33,36.3,36.32,135679.0,29.054,29.0619,29.038,29.054,135679.0
2016-11-15 14:00:00,36.32,36.35,36.28,36.28,206119.0,29.054,29.0779,29.022,29.022,206119.0
2016-11-15 14:05:00,36.28,36.34,36.28,36.34,301692.0,29.022,29.0699,29.022,29.0699,301692.0
2016-11-15 14:10:00,36.34,36.38,36.33,36.38,68895.0,29.0699,29.1019,29.0619,29.1019,68895.0
2016-11-15 14:15:00,36.38,36.39,36.34,36.34,228036.0,29.1019,29.1099,29.0699,29.0699,228036.0
2016-11-15 14:20:00,36.34,36.34,36.31,36.31,142206.0,29.0699,29.0699,29.046,29.046,142206.0
2016-11-15 14:25:00,36.31,36.33,36.3,36.32,218427.0,29.046,29.0619,29.038,29.054,218427.0
2016-11-15 14:30:00,36.32,36.35,36.32,36.33,149227.0,29.054,29.0779,29.054,29.0619,149227.0
2016-11-15 14:35:00,36.33,36.39,36.33,36.39,141195.0,29.0619,29.1099,29.0619,29.1099,141195.0
2016-11-15 14:40:00,36.39,36.39,36.36,36.38,89630.0,29.1099,29.1099,29.0859,29.1019,89630.0
2016-11-15 14:45:00,36.38,36.38,36.36,36.36,191859.0,29.1019,29.1019,29.0859,29.0859,191859.0
2016-11-15 14:50:00,36.36,36.38,36.35,36.38,201596.0,29.0859,29.1019,29.0779,29.1019,201596.0
2016-11-15 14:55:00,36.38,36.4,36.36,36.37,318839.0,29.1019,29.1179,29.0859,29.0939,318839.0
2016-11-15 15:00:00,36.37,36.38,36.34,36.34,292394.0,29.0939,29.1019,29.0699,29.0699,292394.0
2016-11-15 15:05:00,36.34,36.35,36.3,36.31,233216.0,29.0699,29.0779,29.038,29.046,233216.0
2016-11-15 15:10:00,36.3,36.31,36.25,36.27,535907.0,29.038,29.046,28.998,29.014,535907.0
2016-11-15 15:15:00,36.27,36.28,36.24,36.24,216401.0,29.014,29.022,28.99,28.99,216401.0
2016-11-15 15:20:00,36.24,36.27,36.23,36.24,626731.0,28.99,29.014,28.982,28.99,626731.0
2016-11-15 15:25:00,36.24,36.27,36.23,36.23,482948.0,28.99,29.014,28.982,28.982,482948.0
2016-11-15 15:30:00,36.23,36.25,36.22,36.22,256490.0,28.982,28.998,28.974,28.974,256490.0
2016-11-15 15:35:00,36.22,36.24,36.22,36.23,419320.0,28.974,28.99,28.974,28.982,419320.0
2016-11-15 15:40:00,36.23,36.25,36.23,36.23,486609.0,28.982,28.998,28.982,28.982,486609.0
2016-11-15 15:45:00,36.23,36.25,36.23,36.25,615442.0,28.982,28.998,28.982,28.998,615442.0
2016-11-15 15:50:00,36.24,36.28,36.23,36.27,1272564.0,28.99,29.022,28.982,29.014,1272564.0
2016-11-15 15:55:00,36.27,36.31,36.27,36.28,1903582.0,29.014,29.046,29.014,29.022,1903582.0
2016-11-16 09:30:00,35.77,35.82,35.77,35.8,638313.0,28.614,28.654,28.614,28.638,638313.0
2016-11-16 09:35:00,35.81,35.86,35.79,35.85,637887.0,28.646,28.686,28.63,28.678,637887.0
2016-11-16 09:40:00,35.84,35.87,35.84,35.86,467373.0,28.67,28.694,28.67,28.686,467373.0
2016-11-16 09:45:00,35.86,35.89,35.83,35.86,216848.0,28.686,28.71,28.662,28.686,216848.0
2016-11-16 09:50:00,35.85,35.87,35.83,35.85,433494.0,28.678,28.694,28.662,28.678,433494.0
2016-11-16 09:55:00,35.85,35.86,35.81,35.82,290357.0,28.678,28.686,28.646,28.654,290357.0
2016-11-16 10:00:00,35.82,35.85,35.81,35.85,265799.0,28.654,28.678,28.646,28.678,265799.0
2016-11-16 10:05:00,35.85,35.87,35.83,35.85,919395.0,28.678,28.694,28.662,28.678,919395.0
2016-11-16 10:10:00,35.84,35.88,35.83,35.84,395640.0,28.67,28.702,28.662,28.67,395640.0
2016-11-16 10:15:00,35.84,35.85,35.8,35.83,296896.0,28.67,28.678,28.638,28.662,296896.0
2016-11-16 10:20:00,35.83,35.88,35.82,35.88,252404.0,28.662,28.702,28.654,28.702,252404.0
2016-11-16 10:25:00,35.88,35.89,35.84,35.84,158945.0,28.702,28.71,28.67,28.67,158945.0
2016-11-16 10:30:00,35.85,35.89,35.82,35.89,423253.0,28.678,28.71,28.654,28.71,423253.0
2016-11-16 10:35:00,35.89,35.9,35.86,35.87,442346.0,28.71,28.718,28.686,28.694,442346.0
2016-11-16 10:40:00,35.86,35.89,35.85,35.89,250681.0,28.686,28.71,28.678,28.71,250681.0
2016-11-16 10:45:00,35.89,35.94,35.88,35.91,541655.0,28.71,28.75,28.702,28.726,541655.0
2016-11-16 10:50:00,35.92,35.93,35.87,35.88,182612.0,28.734,28.742,28.694,28.702,182612.0
2016-11-16 10:55:00,35.88,35.91,35.86,35.9,137392.0,28.702,28.726,28.686,28.718,137392.0
2016-11-16 11:00:00,35.9,35.91,35.83,35.84,262559.0,28.718,28.726,28.662,28.67,262559.0
2016-11-16 11:05:00,35.84,35.87,35.84,35.86,98290.0,28.67,28.694,28.67,28.686,98290.0
2016-11-16 11:10:00,35.86,35.89,35.85,35.88,57309.0,28.686,28.71,28.678,28.702,57309.0
2016-11-16 11:15:00,35.88,35.89,35.85,35.86,141811.0,28.702,28.71,28.678,28.686,141811.0
2016-11-16 11:20:00,35.86,35.86,35.82,35.83,66202.0,28.686,28.686,28.654,28.662,66202.0
2016-11-16 11:25:00,35.83,35.83,35.77,35.8,486462.0,28.662,28.662,28.614,28.638,486462.0
2016-11-16 11:30:00,35.79,35.8,35.75,35.76,285411.0,28.63,28.638,28.598,28.606,285411.0
2016-11-16 11:35:00,35.77,35.78,35.73,35.73,293181.0,28.614,28.622,28.582,28.582,293181.0
2016-11-16 11:40:00,35.74,35.75,35.68,35.68,242587.0,28.59,28.598,28.542,28.542,242587.0
2016-11-16 11:45:00,35.68,35.71,35.67,35.71,484131.0,28.542,28.566,28.534,28.566,484131.0
2016-11-16 11:50:00,35.71,35.74,35.7,35.73,64470.0,28.566,28.59,28.558,28.582,64470.0
2016-11-16 11:55:00,35.73,35.75,35.71,35.71,104205.0,28.582,28.598,28.566,28.566,104205.0
2016-11-16 12:00:00,35.72,35.73,35.69,35.7,58131.0,28.574,28.582,28.55,28.558,58131.0
2016-11-16 12:05:00,35.7,35.72,35.69,35.71,117431.0,28.558,28.574,28.55,28.566,117431.0
2016-11-16 12:10:00,35.72,35.75,35.71,35.74,56228.0,28.574,28.598,28.566,28.59,56228.0
2016-11-16 12:15:00,35.74,35.74,35.66,35.66,47814.0,28.59,28.59,28.526,28.526,47814.0
2016-11-16 12:20:00,35.66,35.7,35.66,35.7,69283.0,28.526,28.558,28.526,28.558,69283.0
2016-11-16 12:25:00,35.7,35.75,35.69,35.74,72942.0,28.558,28.598,28.55,28.59,72942.0
2016-11-16 12:30:00,35.74,35.76,35.73,35.75,121038.0,28.59,28.606,28.582,28.598,121038.0
2016-11-16 12:35:00,35.75,35.75,35.72,35.74,46873.0,28.598,28.598,28.574,28.59,46873.0
2016-11-16 12:40:00,35.73,35.75,35.72,35.74,63753.0,28.582,28.598,28.574,28.59,63753.0
2016-11-16 12:45:00,35.73,35.74,35.72,35.72,72541.0,28.582,28.59,28.574,28.574,72541.0
2016-11-16 12:50:00,35.73,35.73,35.72,35.72,44233.0,28.582,28.582,28.574,28.574,44233.0
2016-11-16 12:55:00,35.72,35.76,35.72,35.73,64912.0,28.574,28.606,28.574,28.582,64912.0
2016-11-16 13:00:00,35.74,35.74,35.72,35.72,87152.0,28.59,28.59,28.574,28.574,87152.0
2016-11-16 13:05:00,35.72,35.73,35.72,35.73,69727.0,28.574,28.582,28.574,28.582,69727.0
2016-11-16 13:10:00,35.73,35.75,35.72,35.75,60977.0,28.582,28.598,28.574,28.598,60977.0
2016-11-16 13:15:00,35.75,35.75,35.71,35.72,62797.0,28.598,28.598,28.566,28.574,62797.0
2016-11-16 13:20:00,35.72,35.72,35.68,35.71,58166.0,28.574,28.574,28.542,28.566,58166.0
2016-11-16 13:25:00,35.71,35.73,35.71,35.72,19434.0,28.566,28.582,28.566,28.574,19434.0
2016-11-16 13:30:00,35.72,35.73,35.71,35.72,70367.0,28.574,28.582,28.566,28.574,70367.0
2016-11-16 13:35:00,35.71,35.74,35.7,35.73,84052.0,28.566,28.59,28.558,28.582,84052.0
2016-11-16 13:40:00,35.73,35.73,35.7,35.71,159725.0,28.582,28.582,28.558,28.566,159725.0
2016-11-16 13:45:00,35.71,35.72,35.71,35.71,32986.0,28.566,28.574,28.566,28.566,32986.0
2016-11-16 13:50:00,35.71,35.73,35.71,35.71,39514.0,28.566,28.582,28.566,28.566,39514.0
2016-11-16 13:55:00,35.71,35.72,35.7,35.72,60120.0,28.566,28.574,28.558,28.574,60120.0
2016-11-16 14:00:00,35.71,35.73,35.71,35.73,108036.0,28.566,28.582,28.566,28.582,108036.0
2016-11-16 14:05:00,35.73,35.74,35.71,35.73,123496.0,28.582,28.59,28.566,28.582,123496.0
2016-11-16 14:10:00,35.73,35.73,35.7,35.73,71443.0,28.582,28.582,28.558,28.582,71443.0
2016-11-16 14:15:00,35.72,35.73,35.71,35.72,50938.0,28.574,28.582,28.566,28.574,50938.0
2016-11-16 14:20:00,35.72,35.73,35.7,35.7,53062.0,28.574,28.582,28.558,28.558,53062.0
2016-11-16 14:25:00,35.7,35.72,35.69,35.71,56794.0,28.558,28.574,28.55,28.566,56794.0
2016-11-16 14:30:00,35.72,35.74,35.7,35.73,74321.0,28.574,28.59,28.558,28.582,74321.0
2016-11-16 14:35:00,35.74,35.74,35.71,35.74,65142.0,28.59,28.59,28.566,28.59,65142.0
2016-11-16 14:40:00,35.73,35.78,35.73,35.76,81457.0,28.582,28.622,28.582,28.606,81457.0
2016-11-16 14:45:00,35.76,35.79,35.76,35.76,164053.0,28.606,28.63,28.606,28.606,164053.0
2016-11-16 14:50:00,35.76,35.77,35.76,35.76,28837.0,28.606,28.614,28.606,28.606,28837.0
2016-11-16 14:55:00,35.76,35.82,35.76,35.8,155880.0,28.606,28.654,28.606,28.638,155880.0
2016-11-16 15:00:00,35.8,35.83,35.8,35.82,112662.0,28.638,28.662,28.638,28.654,112662.0
2016-11-16 15:05:00,35.82,35.84,35.82,35.82,141902.0,28.654,28.67,28.654,28.654,141902.0
2016-11-16 15:10:00,35.82,35.82,35.81,35.81,56216.0,28.654,28.654,28.646,28.646,56216.0
2016-11-16 15:15:00,35.81,35.83,35.8,35.81,163620.0,28.646,28.662,28.638,28.646,163620.0
2016-11-16 15:20:00,35.81,35.82,35.78,35.78,103021.0,28.646,28.654,28.622,28.622,103021.0
2016-11-16 15:25:00,35.78,35.8,35.77,35.77,145888.0,28.622,28.638,28.614,28.614,145888.0
2016-11-16 15:30:00,35.77,35.78,35.74,35.74,162737.0,28.614,28.622,28.59,28.59,162737.0
2016-11-16 15:35:00,35.74,35.8,35.73,35.8,535198.0,28.59,28.638,28.582,28.638,535198.0
2016-11-16 15:40:00,35.8,35.86,35.8,35.84,885057.0,28.638,28.686,28.638,28.67,885057.0
2016-11-16 15:45:00,35.83,35.84,35.8,35.8,303076.0,28.662,28.67,28.638,28.638,303076.0
2016-11-16 15:50:00,35.8,35.81,35.78,35.8,652608.0,28.638,28.646,28.622,28.638,652608.0
2016-11-16 15:55:00,35.79,35.83,35.77,35.81,979519.0,28.63,28.662,28.614,28.646,979519.0
2016-11-17 09:30:00,35.86,35.94,35.84,35.91,511810.0,28.686,28.75,28.67,28.726,511810.0
2016-11-17 09:35:00,35.91,35.95,35.9,35.95,360889.0,28.726,28.758,28.718,28.758,360889.0
2016-11-17 09:40:00,35.95,35.98,35.95,35.96,258606.0,28.758,28.782,28.758,28.766,258606.0
2016-11-17 09:45:00,35.95,35.99,35.95,35.98,311689.0,28.758,28.79,28.758,28.782,311689.0
2016-11-17 09:50:00,35.98,36.0,35.96,35.98,289368.0,28.782,28.798,28.766,28.782,289368.0
2016-11-17 09:55:00,35.98,36.06,35.98,36.06,435289.0,28.782,28.846,28.782,28.846,435289.0
2016-11-17 10:00:00,36.06,36.06,36.03,36.05,348315.0,28.846,28.846,28.822,28.838,348315.0
2016-11-17 10:05:00,36.05,36.07,36.04,36.05,261394.0,28.838,28.854,28.83,28.838,261394.0
2016-11-17 10:10:00,36.05,36.06,36.01,36.02,88460.0,28.838,28.846,28.806,28.814,88460.0
2016-11-17 10:15:00,36.02,36.05,36.01,36.02,302723.0,28.814,28.838,28.806,28.814,302723.0
2016-11-17 10:20:00,36.03,36.04,36.0,36.02,320084.0,28.822,28.83,28.798,28.814,320084.0
2016-11-17 10:25:00,36.02,36.05,36.02,36.03,276339.0,28.814,28.838,28.814,28.822,276339.0
2016-11-17 10:30:00,36.03,36.05,36.0,36.02,587078.0,28.822,28.838,28.798,28.814,587078.0
2016-11-17 10:35:00,36.02,36.03,36.01,36.02,106193.0,28.814,28.822,28.806,28.814,106193.0
2016-11-17 10:40:00,36.02,36.03,36.0,36.03,245797.0,28.814,28.822,28.798,28.822,245797.0
2016-11-17 10:45:00,36.02,36.03,35.99,36.01,213731.0,28.814,28.822,28.79,28.806,213731.0
2016-11-17 10:50:00,36.01,36.01,35.99,35.99,115169.0,28.806,28.806,28.79,28.79,115169.0
2016-11-17 10:55:00,36.0,36.03,35.96,35.96,342909.0,28.798,28.822,28.766,28.766,342909.0
2016-11-17 11:00:00,35.97,35.99,35.96,35.98,144039.0,28.774,28.79,28.766,28.782,144039.0
2016-11-17 11:05:00,35.98,36.01,35.98,36.01,62770.0,28.782,28.806,28.782,28.806,62770.0
2016-11-17 11:10:00,36.01,36.06,36.01,36.04,223809.0,28.806,28.846,28.806,28.83,223809.0
2016-11-17 11:15:00,36.04,36.05,36.02,36.04,89727.0,28.83,28.838,28.814,28.83,89727.0
2016-11-17 11:20:00,36.05,36.05,36.02,36.02,58309.0,28.838,28.838,28.814,28.814,58309.0
2016-11-17 11:25:00,36.02,36.04,36.0,36.04,115576.0,28.814,28.83,28.798,28.83,115576.0
2016-11-17 11:30:00,36.03,36.06,36.01,36.06,322148.0,28.822,28.846,28.806,28.846,322148.0
2016-11-17 11:35:00,36.06,36.07,36.05,36.07,90865.0,28.846,28.854,28.838,28.854,90865.0
2016-11-17 11:40:00,36.07,36.08,36.06,36.08,67509.0,28.854,28.862,28.846,28.862,67509.0
2016-11-17 11:45:00,36.08,36.11,36.06,36.09,215755.0,28.862,28.886,28.846,28.87,215755.0
2016-11-17 11:50:00,36.09,36.1,36.07,36.09,52335.0,28.87,28.878,28.854,28.87,52335.0
2016-11-17 11:55:00,36.09,36.09,36.06,36.07,77712.0,28.87,28.87,28.846,28.854,77712.0
2016-11-17 12:00:00,36.06,36.08,36.04,36.07,65718.0,28.846,28.862,28.83,28.854,65718.0
2016-11-17 12:05:00,36.07,36.08,36.06,36.08,18091.0,28.854,28.862,28.846,28.862,18091.0
2016-11-17 12:10:00,36.08,36.08,36.05,36.07,117520.0,28.862,28.862,28.838,28.854,117520.0
2016-11-17 12:15:00,36.07,36.09,36.07,36.08,119968.0,28.854,28.87,28.854,28.862,119968.0
2016-11-17 12:20:00,36.08,36.11,36.08,36.1,51350.0,28.862,28.886,28.862,28.878,51350.0
2016-11-17 12:25:00,36.11,36.11,36.09,36.09,66715.0,28.886,28.886,28.87,28.87,66715.0
2016-11-17 12:30:00,36.1,36.11,36.06,36.07,239390.0,28.878,28.886,28.846,28.854,239390.0
2016-11-17 12:35:00,36.07,36.07,36.05,36.06,60857.0,28.854,28.854,28.838,28.846,60857.0
2016-11-17 12:40:00,36.06,36.07,36.04,36.05,84474.0,28.846,28.854,28.83,28.838,84474.0
2016-11-17 12:45:00,36.05,36.05,36.02,36.04,110032.0,28.838,28.838,28.814,28.83,110032.0
2016-11-17 12:50:00,36.04,36.04,36.0,36.0,54254.0,28.83,28.83,28.798,28.798,54254.0
2016-11-17 12:55:00,36.0,36.03,36.0,36.02,58021.0,28.798,28.822,28.798,28.814,58021.0
2016-11-17 13:00:00,36.02,36.03,36.01,36.02,91251.0,28.814,28.822,28.806,28.814,91251.0
2016-11-17 13:05:00,36.01,36.02,35.99,36.0,55956.0,28.806,28.814,28.79,28.798,55956.0
2016-11-17 13:10:00,36.0,36.02,35.99,36.01,51202.0,28.798,28.814,28.79,28.806,51202.0
2016-11-17 13:15:00,36.01,36.04,36.01,36.04,36298.0,28.806,28.83,28.806,28.83,36298.0
2016-11-17 13:20:00,36.03,36.03,36.01,36.01,74376.0,28.822,28.822,28.806,28.806,74376.0
2016-11-17 13:25:00,36.01,36.02,36.0,36.02,32299.0,28.806,28.814,28.798,28.814,32299.0
2016-11-17 13:30:00,36.02,36.03,36.01,36.03,30388.0,28.814,28.822,28.806,28.822,30388.0
2016-11-17 13:35:00,36.03,36.03,36.0,36.01,72933.0,28.822,28.822,28.798,28.806,72933.0
2016-11-17 13:40:00,36.01,36.02,35.99,36.02,102748.0,28.806,28.814,28.79,28.814,102748.0
2016-11-17 13:45:00,36.01,36.01,35.98,35.98,109606.0,28.806,28.806,28.782,28.782,109606.0
2016-11-17 13:50:00,35.99,36.0,35.97,35.98,81035.0,28.79,28.798,28.774,28.782,81035.0
2016-11-17 13:55:00,35.98,35.99,35.94,35.94,56792.0,28.782,28.79,28.75,28.75,56792.0
2016-11-17 14:00:00,35.94,35.98,35.91,35.93,179457.0,28.75,28.782,28.726,28.742,179457.0
2016-11-17 14:05:00,35.93,35.93,35.89,35.92,152665.0,28.742,28.742,28.71,28.734,152665.0
2016-11-17 14:10:00,35.92,35.95,35.92,35.94,164925.0,28.734,28.758,28.734,28.75,164925.0
2016-11-17 14:15:00,35.94,35.95,35.93,35.93,60586.0,28.75,28.758,28.742,28.742,60586.0
2016-11-17 14:20:00,35.94,35.94,35.91,35.92,136805.0,28.75,28.75,28.726,28.734,136805.0
2016-11-17 14:25:00,35.91,35.93,35.9,35.91,79945.0,28.726,28.742,28.718,28.726,79945.0
2016-11-17 14:30:00,35.91,35.92,35.9,35.91,119332.0,28.726,28.734,28.718,28.726,119332.0
2016-11-17 14:35:00,35.91,35.94,35.91,35.94,49010.0,28.726,28.75,28.726,28.75,49010.0
2016-11-17 14:40:00,35.94,35.95,35.93,35.93,39648.0,28.75,28.758,28.742,28.742,39648.0
2016-11-17 14:45:00,35.94,35.94,35.9,35.91,73948.0,28.75,28.75,28.718,28.726,73948.0
2016-11-17 14:50:00,35.91,35.93,35.89,35.9,90009.0,28.726,28.742,28.71,28.718,90009.0
2016-11-17 14:55:00,35.9,35.92,35.9,35.92,146133.0,28.718,28.734,28.718,28.734,146133.0
2016-11-17 15:00:00,35.92,35.92,35.9,35.92,38929.0,28.734,28.734,28.718,28.734,38929.0
2016-11-17 15:05:00,35.92,35.92,35.91,35.92,46655.0,28.734,28.734,28.726,28.734,46655.0
2016-11-17 15:10:00,35.91,35.93,35.91,35.92,80002.0,28.726,28.742,28.726,28.734,80002.0
2016-11-17 15:15:00,35.92,35.92,35.88,35.9,206766.0,28.734,28.734,28.702,28.718,206766.0
2016-11-17 15:20:00,35.9,35.9,35.87,35.89,204826.0,28.718,28.718,28.694,28.71,204826.0
2016-11-17 15:25:00,35.9,35.91,35.89,35.91,20509.0,28.718,28.726,28.71,28.726,20509.0
2016-11-17 15:30:00,35.9,35.91,35.89,35.9,99627.0,28.718,28.726,28.71,28.718,99627.0
2016-11-17 15:35:00,35.9,35.92,35.9,35.91,71212.0,28.718,28.734,28.718,28.726,71212.0
2016-11-17 15:40:00,35.91,35.92,35.91,35.91,120502.0,28.726,28.734,28.726,28.726,120502.0
2016-11-17 15:45:00,35.91,35.94,35.91,35.94,141122.0,28.726,28.75,28.726,28.75,141122.0
2016-11-17 15:50:00,35.93,35.95,35.93,35.94,440423.0,28.742,28.758,28.742,28.75,440423.0
2016-11-17 15:55:00,35.94,35.98,35.93,35.95,1033970.0,28.75,28.782,28.742,28.758,1033970.0
2016-11-18 09:30:00,35.97,36.02,35.96,36.0,439591.0,28.774,28.814,28.766,28.798,439591.0
2016-11-18 09:35:00,36.0,36.01,35.96,36.01,340415.0,28.798,28.806,28.766,28.806,340415.0
2016-11-18 09:40:00,36.0,36.01,35.96,35.98,229982.0,28.798,28.806,28.766,28.782,229982.0
2016-11-18 09:45:00,35.98,36.0,35.97,35.99,98756.0,28.782,28.798,28.774,28.79,98756.0
2016-11-18 09:50:00,35.99,36.01,35.98,35.99,170947.0,28.79,28.806,28.782,28.79,170947.0
2016-11-18 09:55:00,35.99,36.0,35.96,35.97,131380.0,28.79,28.798,28.766,28.774,131380.0
2016-11-18 10:00:00,35.97,35.98,35.96,35.97,100274.0,28.774,28.782,28.766,28.774,100274.0
2016-11-18 10:05:00,35.97,35.98,35.94,35.96,179986.0,28.774,28.782,28.75,28.766,179986.0
2016-11-18 10:10:00,35.96,35.96,35.93,35.95,84575.0,28.766,28.766,28.742,28.758,84575.0
2016-11-18 10:15:00,35.95,35.96,35.9,35.91,264907.0,28.758,28.766,28.718,28.726,264907.0
2016-11-18 10:20:00,35.91,35.92,35.88,35.9,262085.0,28.726,28.734,28.702,28.718,262085.0
2016-11-18 10:25:00,35.9,35.93,35.89,35.93,139808.0,28.718,28.742,28.71,28.742,139808.0
2016-11-18 10:30:00,35.93,35.93,35.86,35.86,137943.0,28.742,28.742,28.686,28.686,137943.0
2016-11-18 10:35:00,35.86,35.89,35.85,35.85,162767.0,28.686,28.71,28.678,28.678,162767.0
2016-11-18 10:40:00,35.85,35.86,35.82,35.86,114104.0,28.678,28.686,28.654,28.686,114104.0
2016-11-18 10:45:00,35.86,35.86,35.81,35.83,298267.0,28.686,28.686,28.646,28.662,298267.0
2016-11-18 10:50:00,35.83,35.84,35.8,35.82,238408.0,28.662,28.67,28.638,28.654,238408.0
2016-11-18 10:55:00,35.82,35.82,35.79,35.82,119404.0,28.654,28.654,28.63,28.654,119404.0
2016-11-18 11:00:00,35.82,35.86,35.81,35.86,174353.0,28.654,28.686,28.646,28.686,174353.0
2016-11-18 11:05:00,35.86,35.89,35.84,35.88,286879.0,28.686,28.71,28.67,28.702,286879.0
2016-11-18 11:10:00,35.88,35.88,35.82,35.83,82290.0,28.702,28.702,28.654,28.662,82290.0
2016-11-18 11:15:00,35.82,35.85,35.8,35.85,132071.0,28.654,28.678,28.638,28.678,132071.0
2016-11-18 11:20:00,35.84,35.85,35.81,35.81,188078.0,28.67,28.678,28.646,28.646,188078.0
2016-11-18 11:25:00,35.81,35.84,35.8,35.83,88770.0,28.646,28.67,28.638,28.662,88770.0
2016-11-18 11:30:00,35.83,35.84,35.82,35.83,113939.0,28.662,28.67,28.654,28.662,113939.0
2016-11-18 11:35:00,35.83,35.86,35.83,35.86,69320.0,28.662,28.686,28.662,28.686,69320.0
2016-11-18 11:40:00,35.86,35.88,35.85,35.88,112824.0,28.686,28.702,28.678,28.702,112824.0
2016-11-18 11:45:00,35.88,35.88,35.85,35.87,60952.0,28.702,28.702,28.678,28.694,60952.0
2016-11-18 11:50:00,35.86,35.88,35.86,35.87,56994.0,28.686,28.702,28.686,28.694,56994.0
2016-11-18 11:55:00,35.87,35.88,35.86,35.88,50670.0,28.694,28.702,28.686,28.702,50670.0
2016-11-18 12:00:00,35.88,35.89,35.87,35.87,13300.0,28.702,28.71,28.694,28.694,13300.0
2016-11-18 12:05:00,35.87,35.88,35.86,35.87,31171.0,28.694,28.702,28.686,28.694,31171.0
2016-11-18 12:10:00,35.88,35.89,35.87,35.87,71552.0,28.702,28.71,28.694,28.694,71552.0
2016-11-18 12:15:00,35.87,35.88,35.86,35.86,22512.0,28.694,28.702,28.686,28.686,22512.0
2016-11-18 12:20:00,35.87,35.9,35.86,35.88,50939.0,28.694,28.718,28.686,28.702,50939.0
2016-11-18 12:25:00,35.88,35.91,35.85,35.89,421872.0,28.702,28.726,28.678,28.71,421872.0
2016-11-18 12:30:00,35.89,35.92,35.88,35.91,34878.0,28.71,28.734,28.702,28.726,34878.0
2016-11-18 12:35:00,35.91,35.92,35.9,35.9,34078.0,28.726,28.734,28.718,28.718,34078.0
2016-11-18 12:40:00,35.9,35.92,35.89,35.91,57258.0,28.718,28.734,28.71,28.726,57258.0
2016-11-18 12:45:00,35.91,35.93,35.9,35.93,70416.0,28.726,28.742,28.718,28.742,70416.0
2016-11-18 12:50:00,35.93,35.95,35.92,35.93,64115.0,28.742,28.758,28.734,28.742,64115.0
2016-11-18 12:55:00,35.93,35.96,35.93,35.95,54343.0,28.742,28.766,28.742,28.758,54343.0
2016-11-18 13:00:00,35.95,35.96,35.93,35.94,59629.0,28.758,28.766,28.742,28.75,59629.0
2016-11-18 13:05:00,35.95,35.95,35.94,35.95,10960.0,28.758,28.758,28.75,28.758,10960.0
2016-11-18 13:10:00,35.95,35.97,35.94,35.95,29462.0,28.758,28.774,28.75,28.758,29462.0
2016-11-18 13:15:00,35.95,35.99,35.95,35.98,30782.0,28.758,28.79,28.758,28.782,30782.0
2016-11-18 13:20:00,35.98,35.99,35.98,35.99,13994.0,28.782,28.79,28.782,28.79,13994.0
2016-11-18 13:25:00,35.98,36.0,35.98,35.98,41032.0,28.782,28.798,28.782,28.782,41032.0
2016-11-18 13:30:00,35.99,35.99,35.97,35.98,33189.0,28.79,28.79,28.774,28.782,33189.0
2016-11-18 13:35:00,35.98,35.99,35.97,35.98,29495.0,28.782,28.79,28.774,28.782,29495.0
2016-11-18 13:40:00,35.98,35.99,35.97,35.97,18042.0,28.782,28.79,28.774,28.774,18042.0
2016-11-18 13:45:00,35.98,35.99,35.97,35.98,32642.0,28.782,28.79,28.774,28.782,32642.0
2016-11-18 13:50:00,35.98,35.99,35.98,35.98,23760.0,28.782,28.79,28.782,28.782,23760.0
2016-11-18 13:55:00,35.98,35.98,35.96,35.97,14848.0,28.782,28.782,28.766,28.774,14848.0
2016-11-18 14:00:00,35.97,35.97,35.94,35.95,40571.0,28.774,28.774,28.75,28.758,40571.0
2016-11-18 14:05:00,35.95,35.95,35.94,35.95,30814.0,28.758,28.758,28.75,28.758,30814.0
2016-11-18 14:10:00,35.95,35.95,35.94,35.94,29853.0,28.758,28.758,28.75,28.75,29853.0
2016-11-18 14:15:00,35.94,35.95,35.94,35.94,45324.0,28.75,28.758,28.75,28.75,45324.0
2016-11-18 14:20:00,35.95,35.96,35.94,35.95,90530.0,28.758,28.766,28.75,28.758,90530.0
2016-11-18 14:25:00,35.95,35.95,35.93,35.93,43754.0,28.758,28.758,28.742,28.742,43754.0
2016-11-18 14:30:00,35.93,35.95,35.93,35.95,42869.0,28.742,28.758,28.742,28.758,42869.0
2016-11-18 14:35:00,35.94,35.95,35.94,35.95,20797.0,28.75,28.758,28.75,28.758,20797.0
2016-11-18 14:40:00,35.95,35.98,35.94,35.98,52078.0,28.758,28.782,28.75,28.782,52078.0
2016-11-18 14:45:00,35.98,35.98,35.96,35.97,37411.0,28.782,28.782,28.766,28.774,37411.0
2016-11-18 14:50:00,35.97,35.97,35.95,35.95,37239.0,28.774,28.774,28.758,28.758,37239.0
2016-11-18 14:55:00,35.95,35.96,35.94,35.95,43725.0,28.758,28.766,28.75,28.758,43725.0
2016-11-18 15:00:00,35.95,35.96,35.94,35.96,43069.0,28.758,28.766,28.75,28.766,43069.0
2016-11-18 15:05:00,35.95,35.96,35.93,35.95,95947.0,28.758,28.766,28.742,28.758,95947.0
2016-11-18 15:10:00,35.96,35.97,35.95,35.97,37842.0,28.766,28.774,28.758,28.774,37842.0
2016-11-18 15:15:00,35.97,36.0,35.96,36.0,43231.0,28.774,28.798,28.766,28.798,43231.0
2016-11-18 15:20:00,36.0,36.0,35.98,35.98,67216.0,28.798,28.798,28.782,28.782,67216.0
2016-11-18 15:25:00,35.98,35.99,35.97,35.98,88940.0,28.782,28.79,28.774,28.782,88940.0
2016-11-18 15:30:00,35.98,35.99,35.98,35.98,59219.0,28.782,28.79,28.782,28.782,59219.0
2016-11-18 15:35:00,35.98,35.99,35.97,35.97,113841.0,28.782,28.79,28.774,28.774,113841.0
2016-11-18 15:40:00,35.98,35.98,35.97,35.97,122932.0,28.782,28.782,28.774,28.774,122932.0
2016-11-18 15:45:00,35.97,35.97,35.95,35.96,176066.0,28.774,28.774,28.758,28.766,176066.0
2016-11-18 15:50:00,35.95,35.96,35.95,35.95,521276.0,28.758,28.766,28.758,28.758,521276.0
2016-11-18 15:55:00,35.95,35.96,35.9,35.95,1374050.0,28.758,28.766,28.718,28.758,1374050.0
2016-11-21 09:30:00,36.22,36.24,36.17,36.24,393690.0,28.974,28.99,28.934,28.99,393690.0
2016-11-21 09:35:00,36.25,36.28,36.23,36.26,406526.0,28.998,29.022,28.982,29.006,406526.0
2016-11-21 09:40:00,36.26,36.29,36.25,36.28,299866.0,29.006,29.03,28.998,29.022,299866.0
2016-11-21 09:45:00,36.28,36.32,36.28,36.31,302478.0,29.022,29.054,29.022,29.046,302478.0
2016-11-21 09:50:00,36.31,36.33,36.29,36.3,133218.0,29.046,29.0619,29.03,29.038,133218.0
2016-11-21 09:55:00,36.3,36.32,36.29,36.32,154817.0,29.038,29.054,29.03,29.054,154817.0
2016-11-21 10:00:00,36.32,36.32,36.28,36.29,113082.0,29.054,29.054,29.022,29.03,113082.0
2016-11-21 10:05:00,36.3,36.3,36.26,36.27,50258.0,29.038,29.038,29.006,29.014,50258.0
2016-11-21 10:10:00,36.27,36.28,36.25,36.26,40100.0,29.014,29.022,28.998,29.006,40100.0
2016-11-21 10:15:00,36.26,36.26,36.23,36.23,92435.0,29.006,29.006,28.982,28.982,92435.0
2016-11-21 10:20:00,36.23,36.25,36.23,36.23,93647.0,28.982,28.998,28.982,28.982,93647.0
2016-11-21 10:25:00,36.23,36.24,36.15,36.19,413948.0,28.982,28.99,28.918,28.95,413948.0
2016-11-21 10:30:00,36.19,36.21,36.18,36.2,119022.0,28.95,28.966,28.942,28.958,119022.0
2016-11-21 10:35:00,36.2,36.21,36.18,36.19,241580.0,28.958,28.966,28.942,28.95,241580.0
2016-11-21 10:40:00,36.2,36.23,36.19,36.23,160483.0,28.958,28.982,28.95,28.982,160483.0
2016-11-21 10:45:00,36.23,36.24,36.2,36.23,79892.0,28.982,28.99,28.958,28.982,79892.0
2016-11-21 10:50:00,36.24,36.25,36.23,36.25,79717.0,28.99,28.998,28.982,28.998,79717.0
2016-11-21 10:55:00,36.25,36.26,36.23,36.23,84596.0,28.998,29.006,28.982,28.982,84596.0
2016-11-21 11:00:00,36.24,36.26,36.22,36.23,82927.0,28.99,29.006,28.974,28.982,82927.0
2016-11-21 11:05:00,36.23,36.24,36.23,36.24,30201.0,28.982,28.99,28.982,28.99,30201.0
2016-11-21 11:10:00,36.24,36.28,36.23,36.26,104161.0,28.99,29.022,28.982,29.006,104161.0
2016-11-21 11:15:00,36.26,36.28,36.24,36.25,74692.0,29.006,29.022,28.99,28.998,74692.0
2016-11-21 11:20:00,36.25,36.25,36.21,36.21,176352.0,28.998,28.998,28.966,28.966,176352.0
2016-11-21 11:25:00,36.22,36.22,36.2,36.21,311609.0,28.974,28.974,28.958,28.966,311609.0
2016-11-21 11:30:00,36.21,36.22,36.2,36.21,70119.0,28.966,28.974,28.958,28.966,70119.0
2016-11-21 11:35:00,36.21,36.22,36.19,36.19,148541.0,28.966,28.974,28.95,28.95,148541.0
2016-11-21 11:40:00,36.2,36.2,36.19,36.2,85544.0,28.958,28.958,28.95,28.958,85544.0
2016-11-21 11:45:00,36.2,36.21,36.19,36.2,165949.0,28.958,28.966,28.95,28.958,165949.0
2016-11-21 11:50:00,36.2,36.2,36.18,36.19,104686.0,28.958,28.958,28.942,28.95,104686.0
2016-11-21 11:55:00,36.19,36.19,36.17,36.19,94457.0,28.95,28.95,28.934,28.95,94457.0
2016-11-21 12:00:00,36.19,36.2,36.17,36.19,152687.0,28.95,28.958,28.934,28.95,152687.0
2016-11-21 12:05:00,36.19,36.2,36.18,36.2,50465.0,28.95,28.958,28.942,28.958,50465.0
2016-11-21 12:10:00,36.2,36.2,36.17,36.18,67184.0,28.958,28.958,28.934,28.942,67184.0
2016-11-21 12:15:00,36.18,36.18,36.17,36.18,93530.0,28.942,28.942,28.934,28.942,93530.0
2016-11-21 12:20:00,36.19,36.19,36.17,36.17,32544.0,28.95,28.95,28.934,28.934,32544.0
2016-11-21 12:25:00,36.17,36.19,36.17,36.18,65573.0,28.934,28.95,28.934,28.942,65573.0
2016-11-21 12:30:00,36.18,36.2,36.17,36.19,188483.0,28.942,28.958,28.934,28.95,188483.0
2016-11-21 12:35:00,36.19,36.22,36.19,36.22,29627.0,28.95,28.974,28.95,28.974,29627.0
2016-11-21 12:40:00,36.22,36.24,36.21,36.23,76220.0,28.974,28.99,28.966,28.982,76220.0
2016-11-21 12:45:00,36.23,36.24,36.22,36.22,60127.0,28.982,28.99,28.974,28.974,60127.0
2016-11-21 12:50:00,36.23,36.24,36.22,36.23,36082.0,28.982,28.99,28.974,28.982,36082.0
2016-11-21 12:55:00,36.23,36.24,36.23,36.23,20681.0,28.982,28.99,28.982,28.982,20681.0
2016-11-21 13:00:00,36.23,36.24,36.22,36.22,42635.0,28.982,28.99,28.974,28.974,42635.0
2016-11-21 13:05:00,36.22,36.24,36.21,36.24,327978.0,28.974,28.99,28.966,28.99,327978.0
2016-11-21 13:10:00,36.24,36.24,36.23,36.23,33740.0,28.99,28.99,28.982,28.982,33740.0
2016-11-21 13:15:00,36.23,36.25,36.23,36.24,60383.0,28.982,28.998,28.982,28.99,60383.0
2016-11-21 13:20:00,36.23,36.24,36.22,36.22,51834.0,28.982,28.99,28.974,28.974,51834.0
2016-11-21 13:25:00,36.22,36.22,36.2,36.21,152963.0,28.974,28.974,28.958,28.966,152963.0
2016-11-21 13:30:00,36.21,36.21,36.19,36.2,70505.0,28.966,28.966,28.95,28.958,70505.0
2016-11-21 13:35:00,36.19,36.21,36.19,36.21,61219.0,28.95,28.966,28.95,28.966,61219.0
2016-11-21 13:40:00,36.2,36.21,36.2,36.2,15700.0,28.958,28.966,28.958,28.958,15700.0
2016-11-21 13:45:00,36.2,36.21,36.19,36.19,48765.0,28.958,28.966,28.95,28.95,48765.0
2016-11-21 13:50:00,36.19,36.2,36.18,36.18,31958.0,28.95,28.958,28.942,28.942,31958.0
2016-11-21 13:55:00,36.19,36.2,36.18,36.19,93978.0,28.95,28.958,28.942,28.95,93978.0
2016-11-21 14:00:00,36.18,36.18,36.17,36.17,93358.0,28.942,28.942,28.934,28.934,93358.0
2016-11-21 14:05:00,36.18,36.2,36.17,36.18,73056.0,28.942,28.958,28.934,28.942,73056.0
2016-11-21 14:10:00,36.17,36.19,36.16,36.19,52321.0,28.934,28.95,28.926,28.95,52321.0
2016-11-21 14:15:00,36.18,36.19,36.18,36.18,37459.0,28.942,28.95,28.942,28.942,37459.0
2016-11-21 14:20:00,36.19,36.19,36.18,36.18,22781.0,28.95,28.95,28.942,28.942,22781.0
2016-11-21 14:25:00,36.19,36.19,36.18,36.19,68150.0,28.95,28.95,28.942,28.95,68150.0
2016-11-21 14:30:00,36.18,36.22,36.18,36.22,158046.0,28.942,28.974,28.942,28.974,158046.0
2016-11-21 14:35:00,36.22,36.22,36.2,36.21,55569.0,28.974,28.974,28.958,28.966,55569.0
2016-11-21 14:40:00,36.21,36.21,36.19,36.2,45160.0,28.966,28.966,28.95,28.958,45160.0
2016-11-21 14:45:00,36.2,36.23,36.19,36.23,80055.0,28.958,28.982,28.95,28.982,80055.0
2016-11-21 14:50:00,36.23,36.23,36.21,36.23,64852.0,28.982,28.982,28.966,28.982,64852.0
2016-11-21 14:55:00,36.23,36.23,36.21,36.23,161071.0,28.982,28.982,28.966,28.982,161071.0
2016-11-21 15:00:00,36.22,36.24,36.22,36.23,46199.0,28.974,28.99,28.974,28.982,46199.0
2016-11-21 15:05:00,36.23,36.24,36.23,36.23,57568.0,28.982,28.99,28.982,28.982,57568.0
2016-11-21 15:10:00,36.24,36.25,36.23,36.25,96153.0,28.99,28.998,28.982,28.998,96153.0
2016-11-21 15:15:00,36.25,36.25,36.23,36.24,264140.0,28.998,28.998,28.982,28.99,264140.0
2016-11-21 15:20:00,36.24,36.24,36.23,36.23,36364.0,28.99,28.99,28.982,28.982,36364.0
2016-11-21 15:25:00,36.23,36.24,36.22,36.22,49140.0,28.982,28.99,28.974,28.974,49140.0
2016-11-21 15:30:00,36.23,36.24,36.22,36.23,135170.0,28.982,28.99,28.974,28.982,135170.0
2016-11-21 15:35:00,36.23,36.24,36.23,36.23,103364.0,28.982,28.99,28.982,28.982,103364.0
2016-11-21 15:40:00,36.23,36.24,36.22,36.23,183944.0,28.982,28.99,28.974,28.982,183944.0
2016-11-21 15:45:00,36.23,36.24,36.22,36.24,257752.0,28.982,28.99,28.974,28.99,257752.0
2016-11-21 15:50:00,36.23,36.25,36.22,36.25,551251.0,28.982,28.998,28.974,28.998,551251.0
2016-11-21 15:55:00,36.25,36.27,36.23,36.25,895243.0,28.998,29.014,28.982,28.998,895243.0
2016-11-22 09:30:00,36.89,36.92,36.87,36.89,516287.0,29.5099,29.5339,29.4939,29.5099,516287.0
2016-11-22 09:35:00,36.89,36.93,36.87,36.9,906970.0,29.5099,29.5419,29.4939,29.5179,906970.0
2016-11-22 09:40:00,36.89,36.9,36.85,36.85,398592.0,29.5099,29.5179,29.4779,29.4779,398592.0
2016-11-22 09:45:00,36.86,36.89,36.85,36.88,305036.0,29.4859,29.5099,29.4779,29.5019,305036.0
2016-11-22 09:50:00,36.89,36.89,36.87,36.87,226589.0,29.5099,29.5099,29.4939,29.4939,226589.0
2016-11-22 09:55:00,36.88,36.89,36.87,36.88,177222.0,29.5019,29.5099,29.4939,29.5019,177222.0
2016-11-22 10:00:00,36.89,36.9,36.87,36.9,157127.0,29.5099,29.5179,29.4939,29.5179,157127.0
2016-11-22 10:05:00,36.9,36.91,36.87,36.87,96169.0,29.5179,29.5259,29.4939,29.4939,96169.0
2016-11-22 10:10:00,36.88,36.9,36.87,36.89,183612.0,29.5019,29.5179,29.4939,29.5099,183612.0
2016-11-22 10:15:00,36.89,36.91,36.87,36.89,150533.0,29.5099,29.5259,29.4939,29.5099,150533.0
2016-11-22 10:20:00,36.88,36.89,36.85,36.85,99348.0,29.5019,29.5099,29.4779,29.4779,99348.0
2016-11-22 10:25:00,36.85,36.86,36.83,36.85,226175.0,29.4779,29.4859,29.4619,29.4779,226175.0
2016-11-22 10:30:00,36.85,36.87,36.84,36.86,210775.0,29.4779,29.4939,29.4699,29.4859,210775.0
2016-11-22 10:35:00,36.86,36.88,36.85,36.86,166113.0,29.4859,29.5019,29.4779,29.4859,166113.0
2016-11-22 10:40:00,36.87,36.87,36.82,36.82,115391.0,29.4939,29.4939,29.4539,29.4539,115391.0
2016-11-22 10:45:00,36.82,36.83,36.79,36.82,73436.0,29.4539,29.4619,29.4299,29.4539,73436.0
2016-11-22 10:50:00,36.82,36.89,36.81,36.88,195104.0,29.4539,29.5099,29.4459,29.5019,195104.0
2016-11-22 10:55:00,36.88,36.88,36.85,36.86,138248.0,29.5019,29.5019,29.4779,29.4859,138248.0
2016-11-22 11:00:00,36.86,36.86,36.84,36.84,120522.0,29.4859,29.4859,29.4699,29.4699,120522.0
2016-11-22 11:05:00,36.84,36.86,36.83,36.83,163798.0,29.4699,29.4859,29.4619,29.4619,163798.0
2016-11-22 11:10:00,36.83,36.86,36.83,36.83,196431.0,29.4619,29.4859,29.4619,29.4619,196431.0
2016-11-22 11:15:00,36.83,36.84,36.83,36.84,80281.0,29.4619,29.4699,29.4619,29.4699,80281.0
2016-11-22 11:20:00,36.83,36.84,36.82,36.83,112699.0,29.4619,29.4699,29.4539,29.4619,112699.0
2016-11-22 11:25:00,36.83,36.83,36.78,36.78,180778.0,29.4619,29.4619,29.4219,29.4219,180778.0
2016-11-22 11:30:00,36.78,36.79,36.75,36.77,251302.0,29.4219,29.4299,29.3979,29.4139,251302.0
2016-11-22 11:35:00,36.77,36.78,36.74,36.76,248497.0,29.4139,29.4219,29.3899,29.4059,248497.0
2016-11-22 11:40:00,36.76,36.79,36.75,36.79,119274.0,29.4059,29.4299,29.3979,29.4299,119274.0
2016-11-22 11:45:00,36.79,36.8,36.78,36.79,63484.0,29.4299,29.4379,29.4219,29.4299,63484.0
2016-11-22 11:50:00,36.79,36.8,36.77,36.77,148707.0,29.4299,29.4379,29.4139,29.4139,148707.0
2016-11-22 11:55:00,36.79,36.79,36.74,36.76,65905.0,29.4299,29.4299,29.3899,29.4059,65905.0
2016-11-22 12:00:00,36.76,36.77,36.73,36.73,64461.0,29.4059,29.4139,29.3819,29.3819,64461.0
2016-11-22 12:05:00,36.74,36.79,36.73,36.79,59284.0,29.3899,29.4299,29.3819,29.4299,59284.0
2016-11-22 12:10:00,36.79,36.81,36.77,36.78,122024.0,29.4299,29.4459,29.4139,29.4219,122024.0
2016-11-22 12:15:00,36.79,36.83,36.79,36.83,158770.0,29.4299,29.4619,29.4299,29.4619,158770.0
2016-11-22 12:20:00,36.82,36.84,36.82,36.84,27384.0,29.4539,29.4699,29.4539,29.4699,27384.0
2016-11-22 12:25:00,36.84,36.85,36.82,36.83,127139.0,29.4699,29.4779,29.4539,29.4619,127139.0
2016-11-22 12:30:00,36.84,36.85,36.83,36.85,41145.0,29.4699,29.4779,29.4619,29.4779,41145.0
2016-11-22 12:35:00,36.85,36.85,36.83,36.83,102267.0,29.4779,29.4779,29.4619,29.4619,102267.0
2016-11-22 12:40:00,36.84,36.84,36.83,36.84,76997.0,29.4699,29.4699,29.4619,29.4699,76997.0
2016-11-22 12:45:00,36.84,36.84,36.83,36.84,64999.0,29.4699,29.4699,29.4619,29.4699,64999.0
2016-11-22 12:50:00,36.84,36.84,36.83,36.84,78926.0,29.4699,29.4699,29.4619,29.4699,78926.0
2016-11-22 12:55:00,36.84,36.84,36.83,36.84,80167.0,29.4699,29.4699,29.4619,29.4699,80167.0
2016-11-22 13:00:00,36.84,36.86,36.83,36.85,83814.0,29.4699,29.4859,29.4619,29.4779,83814.0
2016-11-22 13:05:00,36.85,36.87,36.84,36.84,104019.0,29.4779,29.4939,29.4699,29.4699,104019.0
2016-11-22 13:10:00,36.84,36.86,36.84,36.86,24673.0,29.4699,29.4859,29.4699,29.4859,24673.0
2016-11-22 13:15:00,36.86,36.87,36.85,36.85,48351.0,29.4859,29.4939,29.4779,29.4779,48351.0
2016-11-22 13:20:00,36.86,36.86,36.85,36.86,20875.0,29.4859,29.4859,29.4779,29.4859,20875.0
2016-11-22 13:25:00,36.86,36.86,36.84,36.84,58779.0,29.4859,29.4859,29.4699,29.4699,58779.0
2016-11-22 13:30:00,36.84,36.87,36.84,36.87,110324.0,29.4699,29.4939,29.4699,29.4939,110324.0
2016-11-22 13:35:00,36.87,36.87,36.86,36.87,27147.0,29.4939,29.4939,29.4859,29.4939,27147.0
2016-11-22 13:40:00,36.87,36.87,36.85,36.86,49653.0,29.4939,29.4939,29.4779,29.4859,49653.0
2016-11-22 13:45:00,36.86,36.86,36.84,36.85,55178.0,29.4859,29.4859,29.4699,29.4779,55178.0
2016-11-22 13:50:00,36.84,36.86,36.84,36.86,26668.0,29.4699,29.4859,29.4699,29.4859,26668.0
2016-11-22 13:55:00,36.86,36.86,36.84,36.84,41834.0,29.4859,29.4859,29.4699,29.4699,41834.0
2016-11-22 14:00:00,36.85,36.85,36.83,36.84,39259.0,29.4779,29.4779,29.4619,29.4699,39259.0
2016-11-22 14:05:00,36.83,36.86,36.83,36.85,170335.0,29.4619,29.4859,29.4619,29.4779,170335.0
2016-11-22 14:10:00,36.86,36.89,36.86,36.88,254943.0,29.4859,29.5099,29.4859,29.5019,254943.0
2016-11-22 14:15:00,36.88,36.88,36.87,36.88,22102.0,29.5019,29.5019,29.4939,29.5019,22102.0
2016-11-22 14:20:00,36.88,36.88,36.86,36.87,39314.0,29.5019,29.5019,29.4859,29.4939,39314.0
2016-11-22 14:25:00,36.87,36.88,36.86,36.87,21889.0,29.4939,29.5019,29.4859,29.4939,21889.0
2016-11-22 14:30:00,36.88,36.9,36.87,36.9,132177.0,29.5019,29.5179,29.4939,29.5179,132177.0
2016-11-22 14:35:00,36.9,36.91,36.89,36.91,141685.0,29.5179,29.5259,29.5099,29.5259,141685.0
2016-11-22 14:40:00,36.91,36.93,36.9,36.93,227862.0,29.5259,29.5419,29.5179,29.5419,227862.0
2016-11-22 14:45:00,36.92,36.93,36.9,36.91,171580.0,29.5339,29.5419,29.5179,29.5259,171580.0
2016-11-22 14:50:00,36.92,36.92,36.9,36.91,73860.0,29.5339,29.5339,29.5179,29.5259,73860.0
2016-11-22 14:55:00,36.91,36.91,36.89,36.89,44679.0,29.5259,29.5259,29.5099,29.5099,44679.0
2016-11-22 15:00:00,36.9,36.92,36.89,36.9,249064.0,29.5179,29.5339,29.5099,29.5179,249064.0
2016-11-22 15:05:00,36.9,36.9,36.89,36.9,149381.0,29.5179,29.5179,29.5099,29.5179,149381.0
2016-11-22 15:10:00,36.9,36.9,36.89,36.9,49376.0,29.5179,29.5179,29.5099,29.5179,49376.0
2016-11-22 15:15:00,36.9,36.91,36.89,36.91,129536.0,29.5179,29.5259,29.5099,29.5259,129536.0
2016-11-22 15:20:00,36.91,36.91,36.9,36.91,57381.0,29.5259,29.5259,29.5179,29.5259,57381.0
2016-11-22 15:25:00,36.91,36.91,36.9,36.91,41418.0,29.5259,29.5259,29.5179,29.5259,41418.0
2016-11-22 15:30:00,36.91,36.92,36.9,36.92,76070.0,29.5259,29.5339,29.5179,29.5339,76070.0
2016-11-22 15:35:00,36.91,36.92,36.91,36.91,114904.0,29.5259,29.5339,29.5259,29.5259,114904.0
2016-11-22 15:40:00,36.91,36.92,36.91,36.91,177402.0,29.5259,29.5339,29.5259,29.5259,177402.0
2016-11-22 15:45:00,36.91,36.92,36.9,36.9,369610.0,29.5259,29.5339,29.5179,29.5179,369610.0
2016-11-22 15:50:00,36.9,36.91,36.9,36.91,307618.0,29.5179,29.5259,29.5179,29.5259,307618.0
2016-11-22 15:55:00,36.9,36.91,36.86,36.88,1986923.0,29.5179,29.5259,29.4859,29.5019,1986923.0
2016-11-23 09:30:00,36.64,36.68,36.62,36.64,434593.0,29.3099,29.3419,29.2939,29.3099,434593.0
2016-11-23 09:35:00,36.64,36.66,36.61,36.63,306716.0,29.3099,29.3259,29.2859,29.3019,306716.0
2016-11-23 09:40:00,36.63,36.65,36.61,36.63,157314.0,29.3019,29.3179,29.2859,29.3019,157314.0
2016-11-23 09:45:00,36.64,36.65,36.6,36.64,275935.0,29.3099,29.3179,29.2779,29.3099,275935.0
2016-11-23 09:50:00,36.64,36.65,36.63,36.64,305165.0,29.3099,29.3179,29.3019,29.3099,305165.0
2016-11-23 09:55:00,36.64,36.65,36.63,36.64,253626.0,29.3099,29.3179,29.3019,29.3099,253626.0
2016-11-23 10:00:00,36.65,36.68,36.64,36.66,151368.0,29.3179,29.3419,29.3099,29.3259,151368.0
2016-11-23 10:05:00,36.66,36.69,36.66,36.67,152293.0,29.3259,29.3499,29.3259,29.3339,152293.0
2016-11-23 10:10:00,36.66,36.67,36.63,36.64,122978.0,29.3259,29.3339,29.3019,29.3099,122978.0
2016-11-23 10:15:00,36.64,36.71,36.63,36.7,98603.0,29.3099,29.3659,29.3019,29.3579,98603.0
2016-11-23 10:20:00,36.7,36.75,36.69,36.72,212770.0,29.3579,29.3979,29.3499,29.3739,212770.0
2016-11-23 10:25:00,36.72,36.77,36.71,36.76,140159.0,29.3739,29.4139,29.3659,29.4059,140159.0
2016-11-23 10:30:00,36.76,36.79,36.74,36.76,549004.0,29.4059,29.4299,29.3899,29.4059,549004.0
2016-11-23 10:35:00,36.76,36.76,36.72,36.75,258556.0,29.4059,29.4059,29.3739,29.3979,258556.0
2016-11-23 10:40:00,36.74,36.75,36.71,36.73,187097.0,29.3899,29.3979,29.3659,29.3819,187097.0
2016-11-23 10:45:00,36.73,36.76,36.73,36.75,151811.0,29.3819,29.4059,29.3819,29.3979,151811.0
2016-11-23 10:50:00,36.75,36.76,36.73,36.73,32115.0,29.3979,29.4059,29.3819,29.3819,32115.0
2016-11-23 10:55:00,36.73,36.75,36.73,36.75,51492.0,29.3819,29.3979,29.3819,29.3979,51492.0
2016-11-23 11:00:00,36.75,36.75,36.73,36.73,31474.0,29.3979,29.3979,29.3819,29.3819,31474.0
2016-11-23 11:05:00,36.73,36.73,36.69,36.69,111703.0,29.3819,29.3819,29.3499,29.3499,111703.0
2016-11-23 11:10:00,36.69,36.74,36.68,36.73,621889.0,29.3499,29.3899,29.3419,29.3819,621889.0
2016-11-23 11:15:00,36.73,36.74,36.7,36.7,108128.0,29.3819,29.3899,29.3579,29.3579,108128.0
2016-11-23 11:20:00,36.69,36.7,36.67,36.68,232788.0,29.3499,29.3579,29.3339,29.3419,232788.0
2016-11-23 11:25:00,36.68,36.69,36.66,36.67,72875.0,29.3419,29.3499,29.3259,29.3339,72875.0
2016-11-23 11:30:00,36.66,36.68,36.65,36.66,235002.0,29.3259,29.3419,29.3179,29.3259,235002.0
2016-11-23 11:35:00,36.66,36.7,36.65,36.69,92809.0,29.3259,29.3579,29.3179,29.3499,92809.0
2016-11-23 11:40:00,36.69,36.7,36.66,36.68,61367.0,29.3499,29.3579,29.3259,29.3419,61367.0
2016-11-23 11:45:00,36.67,36.69,36.67,36.68,106269.0,29.3339,29.3499,29.3339,29.3419,106269.0
2016-11-23 11:50:00,36.68,36.72,36.68,36.7,89750.0,29.3419,29.3739,29.3419,29.3579,89750.0
2016-11-23 11:55:00,36.7,36.73,36.7,36.73,120253.0,29.3579,29.3819,29.3579,29.3819,120253.0
2016-11-23 12:00:00,36.73,36.74,36.7,36.71,55850.0,29.3819,29.3899,29.3579,29.3659,55850.0
2016-11-23 12:05:00,36.72,36.73,36.71,36.72,23733.0,29.3739,29.3819,29.3659,29.3739,23733.0
2016-11-23 12:10:00,36.72,36.73,36.72,36.72,8820.0,29.3739,29.3819,29.3739,29.3739,8820.0
2016-11-23 12:15:00,36.73,36.78,36.72,36.76,113902.0,29.3819,29.4219,29.3739,29.4059,113902.0
2016-11-23 12:20:00,36.76,36.77,36.75,36.76,62632.0,29.4059,29.4139,29.3979,29.4059,62632.0
2016-11-23 12:25:00,36.76,36.76,36.73,36.74,23038.0,29.4059,29.4059,29.3819,29.3899,23038.0
2016-11-23 12:30:00,36.74,36.75,36.72,36.72,62173.0,29.3899,29.3979,29.3739,29.3739,62173.0
2016-11-23 12:35:00,36.72,36.74,36.72,36.73,24639.0,29.3739,29.3899,29.3739,29.3819,24639.0
2016-11-23 12:40:00,36.73,36.77,36.72,36.77,22661.0,29.3819,29.4139,29.3739,29.4139,22661.0
2016-11-23 12:45:00,36.77,36.81,36.77,36.79,33109.0,29.4139,29.4459,29.4139,29.4299,33109.0
2016-11-23 12:50:00,36.79,36.8,36.76,36.77,39851.0,29.4299,29.4379,29.4059,29.4139,39851.0
2016-11-23 12:55:00,36.76,36.77,36.75,36.77,15339.0,29.4059,29.4139,29.3979,29.4139,15339.0
2016-11-23 13:00:00,36.77,36.77,36.75,36.76,35819.0,29.4139,29.4139,29.3979,29.4059,35819.0
2016-11-23 13:05:00,36.75,36.76,36.75,36.76,28884.0,29.3979,29.4059,29.3979,29.4059,28884.0
2016-11-23 13:10:00,36.76,36.76,36.73,36.74,52541.0,29.4059,29.4059,29.3819,29.3899,52541.0
2016-11-23 13:15:00,36.74,36.75,36.72,36.73,86912.0,29.3899,29.3979,29.3739,29.3819,86912.0
2016-11-23 13:20:00,36.73,36.74,36.72,36.72,144907.0,29.3819,29.3899,29.3739,29.3739,144907.0
2016-11-23 13:25:00,36.72,36.73,36.72,36.72,55207.0,29.3739,29.3819,29.3739,29.3739,55207.0
2016-11-23 13:30:00,36.72,36.73,36.72,36.72,37230.0,29.3739,29.3819,29.3739,29.3739,37230.0
2016-11-23 13:35:00,36.72,36.74,36.72,36.72,60504.0,29.3739,29.3899,29.3739,29.3739,60504.0
2016-11-23 13:40:00,36.72,36.75,36.71,36.72,70405.0,29.3739,29.3979,29.3659,29.3739,70405.0
2016-11-23 13:45:00,36.72,36.72,36.7,36.7,34689.0,29.3739,29.3739,29.3579,29.3579,34689.0
2016-11-23 13:50:00,36.7,36.71,36.68,36.68,126962.0,29.3579,29.3659,29.3419,29.3419,126962.0
2016-11-23 13:55:00,36.68,36.7,36.67,36.7,147747.0,29.3419,29.3579,29.3339,29.3579,147747.0
2016-11-23 14:00:00,36.7,36.71,36.68,36.7,131404.0,29.3579,29.3659,29.3419,29.3579,131404.0
2016-11-23 14:05:00,36.7,36.73,36.69,36.71,136781.0,29.3579,29.3819,29.3499,29.3659,136781.0
2016-11-23 14:10:00,36.7,36.72,36.69,36.72,59921.0,29.3579,29.3739,29.3499,29.3739,59921.0
2016-11-23 14:15:00,36.72,36.75,36.71,36.71,63444.0,29.3739,29.3979,29.3659,29.3659,63444.0
2016-11-23 14:20:00,36.72,36.73,36.7,36.72,62604.0,29.3739,29.3819,29.3579,29.3739,62604.0
2016-11-23 14:25:00,36.72,36.74,36.71,36.72,52047.0,29.3739,29.3899,29.3659,29.3739,52047.0
2016-11-23 14:30:00,36.73,36.74,36.72,36.73,35985.0,29.3819,29.3899,29.3739,29.3819,35985.0
2016-11-23 14:35:00,36.73,36.74,36.69,36.7,111937.0,29.3819,29.3899,29.3499,29.3579,111937.0
2016-11-23 14:40:00,36.71,36.72,36.7,36.72,24684.0,29.3659,29.3739,29.3579,29.3739,24684.0
2016-11-23 14:45:00,36.72,36.73,36.71,36.72,45109.0,29.3739,29.3819,29.3659,29.3739,45109.0
2016-11-23 14:50:00,36.73,36.73,36.71,36.72,47054.0,29.3819,29.3819,29.3659,29.3739,47054.0
2016-11-23 14:55:00,36.72,36.73,36.7,36.7,90886.0,29.3739,29.3819,29.3579,29.3579,90886.0
2016-11-23 15:00:00,36.71,36.72,36.7,36.72,41676.0,29.3659,29.3739,29.3579,29.3739,41676.0
2016-11-23 15:05:00,36.71,36.72,36.71,36.72,53720.0,29.3659,29.3739,29.3659,29.3739,53720.0
2016-11-23 15:10:00,36.71,36.72,36.71,36.72,53541.0,29.3659,29.3739,29.3659,29.3739,53541.0
2016-11-23 15:15:00,36.72,36.73,36.71,36.72,68676.0,29.3739,29.3819,29.3659,29.3739,68676.0
2016-11-23 15:20:00,36.72,36.74,36.72,36.74,25005.0,29.3739,29.3899,29.3739,29.3899,25005.0
2016-11-23 15:25:00,36.73,36.74,36.73,36.74,26808.0,29.3819,29.3899,29.3819,29.3899,26808.0
2016-11-23 15:30:00,36.74,36.75,36.72,36.75,195292.0,29.3899,29.3979,29.3739,29.3979,195292.0
2016-11-23 15:35:00,36.75,36.76,36.74,36.76,109179.0,29.3979,29.4059,29.3899,29.4059,109179.0
2016-11-23 15:40:00,36.76,36.77,36.75,36.77,177426.0,29.4059,29.4139,29.3979,29.4139,177426.0
2016-11-23 15:45:00,36.77,36.78,36.75,36.75,368336.0,29.4139,29.4219,29.3979,29.3979,368336.0
2016-11-23 15:50:00,36.75,36.77,36.75,36.76,187929.0,29.3979,29.4139,29.3979,29.4059,187929.0
2016-11-23 15:55:00,36.76,36.78,36.74,36.75,863447.0,29.4059,29.4219,29.3899,29.3979,863447.0
2016-11-25 09:30:00,37.17,37.23,37.15,37.17,367421.0,29.7339,29.7819,29.7179,29.7339,367421.0
2016-11-25 09:35:00,37.18,37.18,37.15,37.16,125310.0,29.7419,29.7419,29.7179,29.7259,125310.0
2016-11-25 09:40:00,37.16,37.19,37.14,37.16,266278.0,29.7259,29.7499,29.7099,29.7259,266278.0
2016-11-25 09:45:00,37.16,37.17,37.14,37.16,139685.0,29.7259,29.7339,29.7099,29.7259,139685.0
2016-11-25 09:50:00,37.16,37.2,37.16,37.19,216026.0,29.7259,29.7579,29.7259,29.7499,216026.0
2016-11-25 09:55:00,37.18,37.21,37.18,37.19,212325.0,29.7419,29.7659,29.7419,29.7499,212325.0
2016-11-25 10:00:00,37.19,37.19,37.17,37.19,99298.0,29.7499,29.7499,29.7339,29.7499,99298.0
2016-11-25 10:05:00,37.18,37.19,37.17,37.17,43291.0,29.7419,29.7499,29.7339,29.7339,43291.0
2016-11-25 10:10:00,37.17,37.19,37.16,37.16,54189.0,29.7339,29.7499,29.7259,29.7259,54189.0
2016-11-25 10:15:00,37.16,37.17,37.14,37.14,148866.0,29.7259,29.7339,29.7099,29.7099,148866.0
2016-11-25 10:20:00,37.15,37.16,37.14,37.14,66805.0,29.7179,29.7259,29.7099,29.7099,66805.0
2016-11-25 10:25:00,37.15,37.17,37.14,37.17,83063.0,29.7179,29.7339,29.7099,29.7339,83063.0
2016-11-25 10:30:00,37.17,37.18,37.16,37.16,64313.0,29.7339,29.7419,29.7259,29.7259,64313.0
2016-11-25 10:35:00,37.16,37.18,37.16,37.18,79090.0,29.7259,29.7419,29.7259,29.7419,79090.0
2016-11-25 10:40:00,37.17,37.19,37.15,37.16,171327.0,29.7339,29.7499,29.7179,29.7259,171327.0
2016-11-25 10:45:00,37.16,37.18,37.15,37.17,67929.0,29.7259,29.7419,29.7179,29.7339,67929.0
2016-11-25 10:50:00,37.17,37.17,37.15,37.16,48372.0,29.7339,29.7339,29.7179,29.7259,48372.0
2016-11-25 10:55:00,37.16,37.17,37.14,37.14,86965.0,29.7259,29.7339,29.7099,29.7099,86965.0
2016-11-25 11:00:00,37.14,37.17,37.13,37.14,157890.0,29.7099,29.7339,29.7019,29.7099,157890.0
2016-11-25 11:05:00,37.14,37.15,37.13,37.13,48778.0,29.7099,29.7179,29.7019,29.7019,48778.0
2016-11-25 11:10:00,37.13,37.13,37.12,37.13,48592.0,29.7019,29.7019,29.6939,29.7019,48592.0
2016-11-25 11:15:00,37.13,37.14,37.12,37.13,50380.0,29.7019,29.7099,29.6939,29.7019,50380.0
2016-11-25 11:20:00,37.12,37.13,37.11,37.12,58789.0,29.6939,29.7019,29.6859,29.6939,58789.0
2016-11-25 11:25:00,37.12,37.15,37.11,37.13,300908.0,29.6939,29.7179,29.6859,29.7019,300908.0
2016-11-25 11:30:00,37.13,37.14,37.12,37.12,45432.0,29.7019,29.7099,29.6939,29.6939,45432.0
2016-11-25 11:35:00,37.12,37.15,37.12,37.14,62816.0,29.6939,29.7179,29.6939,29.7099,62816.0
2016-11-25 11:40:00,37.14,37.18,37.13,37.15,146576.0,29.7099,29.7419,29.7019,29.7179,146576.0
2016-11-25 11:45:00,37.16,37.16,37.14,37.15,20008.0,29.7259,29.7259,29.7099,29.7179,20008.0
2016-11-25 11:50:00,37.15,37.15,37.13,37.15,35674.0,29.7179,29.7179,29.7019,29.7179,35674.0
2016-11-25 11:55:00,37.15,37.16,37.13,37.15,50318.0,29.7179,29.7259,29.7019,29.7179,50318.0
2016-11-25 12:00:00,37.15,37.16,37.14,37.14,26868.0,29.7179,29.7259,29.7099,29.7099,26868.0
2016-11-25 12:05:00,37.14,37.15,37.12,37.12,193391.0,29.7099,29.7179,29.6939,29.6939,193391.0
2016-11-25 12:10:00,37.12,37.13,37.12,37.12,46441.0,29.6939,29.7019,29.6939,29.6939,46441.0
2016-11-25 12:15:00,37.13,37.13,37.12,37.12,26212.0,29.7019,29.7019,29.6939,29.6939,26212.0
2016-11-25 12:20:00,37.12,37.13,37.11,37.11,86410.0,29.6939,29.7019,29.6859,29.6859,86410.0
2016-11-25 12:25:00,37.11,37.12,37.1,37.1,30049.0,29.6859,29.6939,29.6779,29.6779,30049.0
2016-11-25 12:30:00,37.1,37.11,37.09,37.09,83879.0,29.6779,29.6859,29.6699,29.6699,83879.0
2016-11-25 12:35:00,37.1,37.1,37.07,37.08,67292.0,29.6779,29.6779,29.6539,29.6619,67292.0
2016-11-25 12:40:00,37.08,37.09,37.07,37.09,147440.0,29.6619,29.6699,29.6539,29.6699,147440.0
2016-11-25 12:45:00,37.09,37.09,37.08,37.09,55759.0,29.6699,29.6699,29.6619,29.6699,55759.0
2016-11-25 12:50:00,37.09,37.1,37.08,37.09,384519.0,29.6699,29.6779,29.6619,29.6699,384519.0
2016-11-25 12:55:00,37.09,37.14,37.06,37.1,1728884.0,29.6699,29.7099,29.6459,29.6779,1728884.0
2016-11-28 09:30:00,37.39,37.42,37.37,37.41,618787.0,29.9099,29.9339,29.8939,29.9259,618787.0
2016-11-28 09:35:00,37.41,37.44,37.41,37.44,382821.0,29.9259,29.9499,29.9259,29.9499,382821.0
2016-11-28 09:40:00,37.44,37.45,37.39,37.4,341163.0,29.9499,29.9579,29.9099,29.9179,341163.0
2016-11-28 09:45:00,37.41,37.43,37.39,37.43,351948.0,29.9259,29.9419,29.9099,29.9419,351948.0
2016-11-28 09:50:00,37.43,37.45,37.41,37.45,240668.0,29.9419,29.9579,29.9259,29.9579,240668.0
2016-11-28 09:55:00,37.45,37.46,37.43,37.45,81312.0,29.9579,29.9659,29.9419,29.9579,81312.0
2016-11-28 10:00:00,37.44,37.45,37.39,37.43,499649.0,29.9499,29.9579,29.9099,29.9419,499649.0
2016-11-28 10:05:00,37.42,37.46,37.41,37.46,229224.0,29.9339,29.9659,29.9259,29.9659,229224.0
2016-11-28 10:10:00,37.45,37.46,37.44,37.45,77880.0,29.9579,29.9659,29.9499,29.9579,77880.0
2016-11-28 10:15:00,37.45,37.45,37.42,37.44,89830.0,29.9579,29.9579,29.9339,29.9499,89830.0
2016-11-28 10:20:00,37.44,37.45,37.43,37.45,151580.0,29.9499,29.9579,29.9419,29.9579,151580.0
2016-11-28 10:25:00,37.45,37.45,37.43,37.44,143930.0,29.9579,29.9579,29.9419,29.9499,143930.0
2016-11-28 10:30:00,37.44,37.47,37.43,37.43,394786.0,29.9499,29.9739,29.9419,29.9419,394786.0
2016-11-28 10:35:00,37.43,37.43,37.41,37.41,148095.0,29.9419,29.9419,29.9259,29.9259,148095.0
2016-11-28 10:40:00,37.41,37.42,37.39,37.4,133442.0,29.9259,29.9339,29.9099,29.9179,133442.0
2016-11-28 10:45:00,37.4,37.4,37.37,37.38,124186.0,29.9179,29.9179,29.8939,29.9019,124186.0
2016-11-28 10:50:00,37.37,37.4,37.36,37.4,65670.0,29.8939,29.9179,29.8859,29.9179,65670.0
2016-11-28 10:55:00,37.39,37.39,37.28,37.29,202665.0,29.9099,29.9099,29.8219,29.8299,202665.0
2016-11-28 11:00:00,37.29,37.31,37.28,37.3,229672.0,29.8299,29.8459,29.8219,29.8379,229672.0
2016-11-28 11:05:00,37.3,37.31,37.27,37.29,134996.0,29.8379,29.8459,29.8139,29.8299,134996.0
2016-11-28 11:10:00,37.29,37.29,37.27,37.28,289700.0,29.8299,29.8299,29.8139,29.8219,289700.0
2016-11-28 11:15:00,37.28,37.35,37.28,37.31,286471.0,29.8219,29.8779,29.8219,29.8459,286471.0
2016-11-28 11:20:00,37.31,37.34,37.31,37.33,181577.0,29.8459,29.8699,29.8459,29.8619,181577.0
2016-11-28 11:25:00,37.33,37.34,37.29,37.3,331520.0,29.8619,29.8699,29.8299,29.8379,331520.0
2016-11-28 11:30:00,37.3,37.32,37.28,37.31,313282.0,29.8379,29.8539,29.8219,29.8459,313282.0
2016-11-28 11:35:00,37.32,37.33,37.29,37.3,95585.0,29.8539,29.8619,29.8299,29.8379,95585.0
2016-11-28 11:40:00,37.3,37.31,37.29,37.29,71958.0,29.8379,29.8459,29.8299,29.8299,71958.0
2016-11-28 11:45:00,37.3,37.32,37.29,37.31,76317.0,29.8379,29.8539,29.8299,29.8459,76317.0
2016-11-28 11:50:00,37.31,37.33,37.3,37.32,256181.0,29.8459,29.8619,29.8379,29.8539,256181.0
2016-11-28 11:55:00,37.32,37.34,37.31,37.34,72369.0,29.8539,29.8699,29.8459,29.8699,72369.0
2016-11-28 12:00:00,37.34,37.35,37.32,37.33,73167.0,29.8699,29.8779,29.8539,29.8619,73167.0
2016-11-28 12:05:00,37.33,37.35,37.32,37.34,118086.0,29.8619,29.8779,29.8539,29.8699,118086.0
2016-11-28 12:10:00,37.34,37.35,37.33,37.34,49570.0,29.8699,29.8779,29.8619,29.8699,49570.0
2016-11-28 12:15:00,37.34,37.37,37.34,37.37,21569.0,29.8699,29.8939,29.8699,29.8939,21569.0
2016-11-28 12:20:00,37.37,37.39,37.36,37.39,52846.0,29.8939,29.9099,29.8859,29.9099,52846.0
2016-11-28 12:25:00,37.38,37.38,37.36,37.38,39157.0,29.9019,29.9019,29.8859,29.9019,39157.0
2016-11-28 12:30:00,37.38,37.41,37.35,37.39,164310.0,29.9019,29.9259,29.8779,29.9099,164310.0
2016-11-28 12:35:00,37.39,37.39,37.37,37.39,40156.0,29.9099,29.9099,29.8939,29.9099,40156.0
2016-11-28 12:40:00,37.39,37.4,37.38,37.38,45264.0,29.9099,29.9179,29.9019,29.9019,45264.0
2016-11-28 12:45:00,37.39,37.39,37.37,37.39,161188.0,29.9099,29.9099,29.8939,29.9099,161188.0
2016-11-28 12:50:00,37.39,37.39,37.37,37.37,169791.0,29.9099,29.9099,29.8939,29.8939,169791.0
2016-11-28 12:55:00,37.37,37.39,37.36,37.37,109062.0,29.8939,29.9099,29.8859,29.8939,109062.0
2016-11-28 13:00:00,37.37,37.38,37.37,37.37,17712.0,29.8939,29.9019,29.8939,29.8939,17712.0
2016-11-28 13:05:00,37.37,37.39,37.36,37.37,131267.0,29.8939,29.9099,29.8859,29.8939,131267.0
2016-11-28 13:10:00,37.37,37.38,37.36,37.37,102690.0,29.8939,29.9019,29.8859,29.8939,102690.0
2016-11-28 13:15:00,37.37,37.38,37.36,37.37,60812.0,29.8939,29.9019,29.8859,29.8939,60812.0
2016-11-28 13:20:00,37.38,37.39,37.37,37.38,55977.0,29.9019,29.9099,29.8939,29.9019,55977.0
2016-11-28 13:25:00,37.39,37.39,37.38,37.38,63175.0,29.9099,29.9099,29.9019,29.9019,63175.0
2016-11-28 13:30:00,37.39,37.39,37.37,37.38,86867.0,29.9099,29.9099,29.8939,29.9019,86867.0
2016-11-28 13:35:00,37.38,37.4,37.37,37.39,116310.0,29.9019,29.9179,29.8939,29.9099,116310.0
2016-11-28 13:40:00,37.39,37.39,37.36,37.37,119581.0,29.9099,29.9099,29.8859,29.8939,119581.0
2016-11-28 13:45:00,37.37,37.37,37.35,37.36,32963.0,29.8939,29.8939,29.8779,29.8859,32963.0
2016-11-28 13:50:00,37.36,37.36,37.35,37.35,12002.0,29.8859,29.8859,29.8779,29.8779,12002.0
2016-11-28 13:55:00,37.36,37.36,37.35,37.35,35169.0,29.8859,29.8859,29.8779,29.8779,35169.0
2016-11-28 14:00:00,37.35,37.35,37.34,37.34,57057.0,29.8779,29.8779,29.8699,29.8699,57057.0
2016-11-28 14:05:00,37.34,37.36,37.34,37.34,46915.0,29.8699,29.8859,29.8699,29.8699,46915.0
2016-11-28 14:10:00,37.34,37.35,37.33,37.33,56293.0,29.8699,29.8779,29.8619,29.8619,56293.0
2016-11-28 14:15:00,37.34,37.35,37.33,37.35,33900.0,29.8699,29.8779,29.8619,29.8779,33900.0
2016-11-28 14:20:00,37.35,37.35,37.33,37.33,24708.0,29.8779,29.8779,29.8619,29.8619,24708.0
2016-11-28 14:25:00,37.34,37.35,37.33,37.34,32291.0,29.8699,29.8779,29.8619,29.8699,32291.0
2016-11-28 14:30:00,37.34,37.35,37.33,37.35,74029.0,29.8699,29.8779,29.8619,29.8779,74029.0
2016-11-28 14:35:00,37.35,37.36,37.34,37.36,54734.0,29.8779,29.8859,29.8699,29.8859,54734.0
2016-11-28 14:40:00,37.36,37.36,37.33,37.34,87259.0,29.8859,29.8859,29.8619,29.8699,87259.0
2016-11-28 14:45:00,37.33,37.34,37.33,37.34,40690.0,29.8619,29.8699,29.8619,29.8699,40690.0
2016-11-28 14:50:00,37.34,37.34,37.32,37.32,49430.0,29.8699,29.8699,29.8539,29.8539,49430.0
2016-11-28 14:55:00,37.33,37.33,37.3,37.32,82938.0,29.8619,29.8619,29.8379,29.8539,82938.0
2016-11-28 15:00:00,37.32,37.32,37.3,37.32,78935.0,29.8539,29.8539,29.8379,29.8539,78935.0
2016-11-28 15:05:00,37.32,37.32,37.31,37.31,22252.0,29.8539,29.8539,29.8459,29.8459,22252.0
2016-11-28 15:10:00,37.32,37.32,37.31,37.31,46881.0,29.8539,29.8539,29.8459,29.8459,46881.0
2016-11-28 15:15:00,37.32,37.33,37.31,37.33,61056.0,29.8539,29.8619,29.8459,29.8619,61056.0
2016-11-28 15:20:00,37.33,37.33,37.3,37.3,108995.0,29.8619,29.8619,29.8379,29.8379,108995.0
2016-11-28 15:25:00,37.3,37.31,37.28,37.28,73236.0,29.8379,29.8459,29.8219,29.8219,73236.0
2016-11-28 15:30:00,37.28,37.29,37.26,37.28,140159.0,29.8219,29.8299,29.8059,29.8219,140159.0
2016-11-28 15:35:00,37.28,37.29,37.27,37.27,196634.0,29.8219,29.8299,29.8139,29.8139,196634.0
2016-11-28 15:40:00,37.27,37.28,37.24,37.24,201234.0,29.8139,29.8219,29.7899,29.7899,201234.0
2016-11-28 15:45:00,37.24,37.26,37.23,37.23,215951.0,29.7899,29.8059,29.7819,29.7819,215951.0
2016-11-28 15:50:00,37.23,37.25,37.22,37.25,514789.0,29.7819,29.7979,29.7739,29.7979,514789.0
2016-11-28 15:55:00,37.25,37.25,37.22,37.25,756478.0,29.7979,29.7979,29.7739,29.7979,756478.0
2016-11-29 09:30:00,37.35,37.38,37.32,37.36,724597.0,29.8779,29.9019,29.8539,29.8859,724597.0
2016-11-29 09:35:00,37.36,37.37,37.33,37.36,229914.0,29.8859,29.8939,29.8619,29.8859,229914.0
2016-11-29 09:40:00,37.35,37.35,37.3,37.3,219253.0,29.8779,29.8779,29.8379,29.8379,219253.0
2016-11-29 09:45:00,37.3,37.31,37.25,37.26,456209.0,29.8379,29.8459,29.7979,29.8059,456209.0
2016-11-29 09:50:00,37.25,37.27,37.25,37.27,228864.0,29.7979,29.8139,29.7979,29.8139,228864.0
2016-11-29 09:55:00,37.26,37.29,37.25,37.28,332803.0,29.8059,29.8299,29.7979,29.8219,332803.0
2016-11-29 10:00:00,37.28,37.31,37.27,37.28,303633.0,29.8219,29.8459,29.8139,29.8219,303633.0
2016-11-29 10:05:00,37.29,37.32,37.27,37.31,512230.0,29.8299,29.8539,29.8139,29.8459,512230.0
2016-11-29 10:10:00,37.32,37.33,37.31,37.31,149400.0,29.8539,29.8619,29.8459,29.8459,149400.0
2016-11-29 10:15:00,37.32,37.34,37.31,37.34,504087.0,29.8539,29.8699,29.8459,29.8699,504087.0
2016-11-29 10:20:00,37.34,37.38,37.34,37.38,322112.0,29.8699,29.9019,29.8699,29.9019,322112.0
2016-11-29 10:25:00,37.37,37.39,37.36,37.36,292938.0,29.8939,29.9099,29.8859,29.8859,292938.0
2016-11-29 10:30:00,37.37,37.39,37.36,37.38,227776.0,29.8939,29.9099,29.8859,29.9019,227776.0
2016-11-29 10:35:00,37.38,37.4,37.37,37.4,114750.0,29.9019,29.9179,29.8939,29.9179,114750.0
2016-11-29 10:40:00,37.4,37.43,37.39,37.42,361223.0,29.9179,29.9419,29.9099,29.9339,361223.0
2016-11-29 10:45:00,37.42,37.45,37.42,37.43,135334.0,29.9339,29.9579,29.9339,29.9419,135334.0
2016-11-29 10:50:00,37.44,37.44,37.42,37.43,46372.0,29.9499,29.9499,29.9339,29.9419,46372.0
2016-11-29 10:55:00,37.44,37.44,37.42,37.43,31394.0,29.9499,29.9499,29.9339,29.9419,31394.0
2016-11-29 11:00:00,37.43,37.43,37.41,37.43,41833.0,29.9419,29.9419,29.9259,29.9419,41833.0
2016-11-29 11:05:00,37.43,37.44,37.42,37.44,34629.0,29.9419,29.9499,29.9339,29.9499,34629.0
2016-11-29 11:10:00,37.44,37.45,37.43,37.45,66561.0,29.9499,29.9579,29.9419,29.9579,66561.0
2016-11-29 11:15:00,37.45,37.47,37.42,37.43,128487.0,29.9579,29.9739,29.9339,29.9419,128487.0
2016-11-29 11:20:00,37.43,37.45,37.42,37.44,47774.0,29.9419,29.9579,29.9339,29.9499,47774.0
2016-11-29 11:25:00,37.44,37.48,37.43,37.48,92725.0,29.9499,29.9819,29.9419,29.9819,92725.0
2016-11-29 11:30:00,37.48,37.54,37.47,37.53,252036.0,29.9819,30.0299,29.9739,30.0219,252036.0
2016-11-29 11:35:00,37.53,37.57,37.53,37.55,442723.0,30.0219,30.0539,30.0219,30.0379,442723.0
2016-11-29 11:40:00,37.55,37.59,37.54,37.58,524513.0,30.0379,30.0699,30.0299,30.0619,524513.0
2016-11-29 11:45:00,37.58,37.59,37.57,37.57,299812.0,30.0619,30.0699,30.0539,30.0539,299812.0
2016-11-29 11:50:00,37.57,37.59,37.57,37.58,133450.0,30.0539,30.0699,30.0539,30.0619,133450.0
2016-11-29 11:55:00,37.58,37.59,37.57,37.59,74181.0,30.0619,30.0699,30.0539,30.0699,74181.0
2016-11-29 12:00:00,37.59,37.59,37.56,37.58,370057.0,30.0699,30.0699,30.0459,30.0619,370057.0
2016-11-29 12:05:00,37.58,37.58,37.55,37.55,92198.0,30.0619,30.0619,30.0379,30.0379,92198.0
2016-11-29 12:10:00,37.55,37.56,37.54,37.55,106525.0,30.0379,30.0459,30.0299,30.0379,106525.0
2016-11-29 12:15:00,37.54,37.55,37.54,37.55,107851.0,30.0299,30.0379,30.0299,30.0379,107851.0
2016-11-29 12:20:00,37.55,37.55,37.54,37.55,64419.0,30.0379,30.0379,30.0299,30.0379,64419.0
2016-11-29 12:25:00,37.55,37.55,37.53,37.53,68292.0,30.0379,30.0379,30.0219,30.0219,68292.0
2016-11-29 12:30:00,37.54,37.54,37.51,37.52,133190.0,30.0299,30.0299,30.0059,30.0139,133190.0
2016-11-29 12:35:00,37.52,37.52,37.51,37.52,16344.0,30.0139,30.0139,30.0059,30.0139,16344.0
2016-11-29 12:40:00,37.52,37.52,37.5,37.51,105323.0,30.0139,30.0139,29.9979,30.0059,105323.0
2016-11-29 12:45:00,37.5,37.51,37.5,37.51,19753.0,29.9979,30.0059,29.9979,30.0059,19753.0
2016-11-29 12:50:00,37.5,37.51,37.5,37.5,54008.0,29.9979,30.0059,29.9979,29.9979,54008.0
2016-11-29 12:55:00,37.51,37.51,37.5,37.51,55516.0,30.0059,30.0059,29.9979,30.0059,55516.0
2016-11-29 13:00:00,37.51,37.51,37.5,37.51,104832.0,30.0059,30.0059,29.9979,30.0059,104832.0
2016-11-29 13:05:00,37.51,37.51,37.49,37.5,76925.0,30.0059,30.0059,29.9899,29.9979,76925.0
2016-11-29 13:10:00,37.5,37.5,37.48,37.5,73616.0,29.9979,29.9979,29.9819,29.9979,73616.0
2016-11-29 13:15:00,37.5,37.5,37.49,37.5,26981.0,29.9979,29.9979,29.9899,29.9979,26981.0
2016-11-29 13:20:00,37.5,37.5,37.49,37.5,118620.0,29.9979,29.9979,29.9899,29.9979,118620.0
2016-11-29 13:25:00,37.5,37.5,37.49,37.49,65864.0,29.9979,29.9979,29.9899,29.9899,65864.0
2016-11-29 13:30:00,37.5,37.5,37.48,37.48,52199.0,29.9979,29.9979,29.9819,29.9819,52199.0
2016-11-29 13:35:00,37.48,37.5,37.48,37.5,105172.0,29.9819,29.9979,29.9819,29.9979,105172.0
2016-11-29 13:40:00,37.5,37.5,37.48,37.48,121617.0,29.9979,29.9979,29.9819,29.9819,121617.0
2016-11-29 13:45:00,37.48,37.49,37.48,37.48,51470.0,29.9819,29.9899,29.9819,29.9819,51470.0
2016-11-29 13:50:00,37.48,37.49,37.48,37.48,35645.0,29.9819,29.9899,29.9819,29.9819,35645.0
2016-11-29 13:55:00,37.49,37.5,37.48,37.49,86444.0,29.9899,29.9979,29.9819,29.9899,86444.0
2016-11-29 14:00:00,37.5,37.5,37.49,37.49,71163.0,29.9979,29.9979,29.9899,29.9899,71163.0
2016-11-29 14:05:00,37.5,37.5,37.49,37.49,88611.0,29.9979,29.9979,29.9899,29.9899,88611.0
2016-11-29 14:10:00,37.5,37.51,37.48,37.48,744444.0,29.9979,30.0059,29.9819,29.9819,744444.0
2016-11-29 14:15:00,37.48,37.49,37.47,37.48,213211.0,29.9819,29.9899,29.9739,29.9819,213211.0
2016-11-29 14:20:00,37.48,37.49,37.47,37.48,239140.0,29.9819,29.9899,29.9739,29.9819,239140.0
2016-11-29 14:25:00,37.48,37.49,37.47,37.48,279303.0,29.9819,29.9899,29.9739,29.9819,279303.0
2016-11-29 14:30:00,37.48,37.49,37.48,37.49,46000.0,29.9819,29.9899,29.9819,29.9899,46000.0
2016-11-29 14:35:00,37.49,37.49,37.48,37.49,290953.0,29.9899,29.9899,29.9819,29.9899,290953.0
2016-11-29 14:40:00,37.48,37.5,37.48,37.5,96436.0,29.9819,29.9979,29.9819,29.9979,96436.0
2016-11-29 14:45:00,37.5,37.5,37.48,37.48,92376.0,29.9979,29.9979,29.9819,29.9819,92376.0
2016-11-29 14:50:00,37.48,37.49,37.47,37.47,105989.0,29.9819,29.9899,29.9739,29.9739,105989.0
2016-11-29 14:55:00,37.48,37.49,37.45,37.45,280686.0,29.9819,29.9899,29.9579,29.9579,280686.0
2016-11-29 15:00:00,37.46,37.46,37.42,37.43,124948.0,29.9659,29.9659,29.9339,29.9419,124948.0
2016-11-29 15:05:00,37.43,37.43,37.4,37.42,91715.0,29.9419,29.9419,29.9179,29.9339,91715.0
2016-11-29 15:10:00,37.41,37.43,37.41,37.43,91876.0,29.9259,29.9419,29.9259,29.9419,91876.0
2016-11-29 15:15:00,37.43,37.43,37.41,37.41,42010.0,29.9419,29.9419,29.9259,29.9259,42010.0
2016-11-29 15:20:00,37.41,37.45,37.41,37.45,59530.0,29.9259,29.9579,29.9259,29.9579,59530.0
2016-11-29 15:25:00,37.45,37.45,37.43,37.43,104027.0,29.9579,29.9579,29.9419,29.9419,104027.0
2016-11-29 15:30:00,37.44,37.44,37.4,37.43,108673.0,29.9499,29.9499,29.9179,29.9419,108673.0
2016-11-29 15:35:00,37.43,37.43,37.4,37.41,75716.0,29.9419,29.9419,29.9179,29.9259,75716.0
2016-11-29 15:40:00,37.41,37.42,37.39,37.41,124927.0,29.9259,29.9339,29.9099,29.9259,124927.0
2016-11-29 15:45:00,37.4,37.41,37.39,37.41,217447.0,29.9179,29.9259,29.9099,29.9259,217447.0
2016-11-29 15:50:00,37.41,37.43,37.4,37.43,169995.0,29.9259,29.9419,29.9179,29.9419,169995.0
2016-11-29 15:55:00,37.43,37.46,37.42,37.45,965684.0,29.9419,29.9659,29.9339,29.9579,965684.0
2016-11-30 09:30:00,37.53,37.55,37.49,37.53,621029.0,30.0219,30.0379,29.9899,30.0219,621029.0
2016-11-30 09:35:00,37.53,37.57,37.52,37.57,244232.0,30.0219,30.0539,30.0139,30.0539,244232.0
2016-11-30 09:40:00,37.57,37.59,37.56,37.56,166740.0,30.0539,30.0699,30.0459,30.0459,166740.0
2016-11-30 09:45:00,37.57,37.58,37.53,37.54,286638.0,30.0539,30.0619,30.0219,30.0299,286638.0
2016-11-30 09:50:00,37.53,37.54,37.51,37.52,125680.0,30.0219,30.0299,30.0059,30.0139,125680.0
2016-11-30 09:55:00,37.52,37.53,37.5,37.5,240328.0,30.0139,30.0219,29.9979,29.9979,240328.0
2016-11-30 10:00:00,37.5,37.51,37.47,37.48,180565.0,29.9979,30.0059,29.9739,29.9819,180565.0
2016-11-30 10:05:00,37.48,37.53,37.47,37.52,121820.0,29.9819,30.0219,29.9739,30.0139,121820.0
2016-11-30 10:10:00,37.53,37.54,37.52,37.52,203451.0,30.0219,30.0299,30.0139,30.0139,203451.0
2016-11-30 10:15:00,37.52,37.53,37.49,37.49,125347.0,30.0139,30.0219,29.9899,29.9899,125347.0
2016-11-30 10:20:00,37.49,37.5,37.47,37.49,158677.0,29.9899,29.9979,29.9739,29.9899,158677.0
2016-11-30 10:25:00,37.49,37.51,37.48,37.5,171438.0,29.9899,30.0059,29.9819,29.9979,171438.0
2016-11-30 10:30:00,37.5,37.52,37.49,37.51,306203.0,29.9979,30.0139,29.9899,30.0059,306203.0
2016-11-30 10:35:00,37.51,37.55,37.5,37.54,269137.0,30.0059,30.0379,29.9979,30.0299,269137.0
2016-11-30 10:40:00,37.55,37.57,37.54,37.57,179137.0,30.0379,30.0539,30.0299,30.0539,179137.0
2016-11-30 10:45:00,37.57,37.59,37.56,37.58,34905.0,30.0539,30.0699,30.0459,30.0619,34905.0
2016-11-30 10:50:00,37.58,37.58,37.56,37.58,68266.0,30.0619,30.0619,30.0459,30.0619,68266.0
2016-11-30 10:55:00,37.58,37.61,37.58,37.59,230515.0,30.0619,30.0859,30.0619,30.0699,230515.0
2016-11-30 11:00:00,37.59,37.65,37.59,37.64,405879.0,30.0699,30.1179,30.0699,30.1099,405879.0
2016-11-30 11:05:00,37.64,37.67,37.63,37.67,133392.0,30.1099,30.1339,30.1019,30.1339,133392.0
2016-11-30 11:10:00,37.67,37.69,37.66,37.68,121049.0,30.1339,30.1499,30.1259,30.1419,121049.0
2016-11-30 11:15:00,37.68,37.72,37.67,37.7,201964.0,30.1419,30.1739,30.1339,30.1579,201964.0
2016-11-30 11:20:00,37.71,37.73,37.69,37.7,220793.0,30.1659,30.1819,30.1499,30.1579,220793.0
2016-11-30 11:25:00,37.7,37.71,37.65,37.66,311485.0,30.1579,30.1659,30.1179,30.1259,311485.0
2016-11-30 11:30:00,37.66,37.66,37.62,37.62,288001.0,30.1259,30.1259,30.0939,30.0939,288001.0
2016-11-30 11:35:00,37.63,37.66,37.61,37.66,112853.0,30.1019,30.1259,30.0859,30.1259,112853.0
2016-11-30 11:40:00,37.65,37.68,37.65,37.66,66051.0,30.1179,30.1419,30.1179,30.1259,66051.0
2016-11-30 11:45:00,37.67,37.67,37.64,37.66,83484.0,30.1339,30.1339,30.1099,30.1259,83484.0
2016-11-30 11:50:00,37.66,37.66,37.62,37.63,98278.0,30.1259,30.1259,30.0939,30.1019,98278.0
2016-11-30 11:55:00,37.63,37.64,37.61,37.63,63456.0,30.1019,30.1099,30.0859,30.1019,63456.0
2016-11-30 12:00:00,37.62,37.65,37.61,37.64,79400.0,30.0939,30.1179,30.0859,30.1099,79400.0
2016-11-30 12:05:00,37.63,37.63,37.6,37.61,80930.0,30.1019,30.1019,30.0779,30.0859,80930.0
2016-11-30 12:10:00,37.61,37.63,37.6,37.6,81854.0,30.0859,30.1019,30.0779,30.0779,81854.0
2016-11-30 12:15:00,37.6,37.64,37.59,37.64,41375.0,30.0779,30.1099,30.0699,30.1099,41375.0
2016-11-30 12:20:00,37.64,37.64,37.62,37.64,39556.0,30.1099,30.1099,30.0939,30.1099,39556.0
2016-11-30 12:25:00,37.64,37.64,37.62,37.62,77959.0,30.1099,30.1099,30.0939,30.0939,77959.0
2016-11-30 12:30:00,37.63,37.65,37.62,37.63,75490.0,30.1019,30.1179,30.0939,30.1019,75490.0
2016-11-30 12:35:00,37.63,37.64,37.62,37.63,87513.0,30.1019,30.1099,30.0939,30.1019,87513.0
2016-11-30 12:40:00,37.63,37.65,37.63,37.64,18520.0,30.1019,30.1179,30.1019,30.1099,18520.0
2016-11-30 12:45:00,37.65,37.66,37.63,37.65,83138.0,30.1179,30.1259,30.1019,30.1179,83138.0
2016-11-30 12:50:00,37.65,37.65,37.62,37.64,34933.0,30.1179,30.1179,30.0939,30.1099,34933.0
2016-11-30 12:55:00,37.64,37.65,37.63,37.65,19115.0,30.1099,30.1179,30.1019,30.1179,19115.0
2016-11-30 13:00:00,37.64,37.66,37.64,37.65,18910.0,30.1099,30.1259,30.1099,30.1179,18910.0
2016-11-30 13:05:00,37.65,37.65,37.61,37.63,161318.0,30.1179,30.1179,30.0859,30.1019,161318.0
2016-11-30 13:10:00,37.63,37.66,37.62,37.66,163675.0,30.1019,30.1259,30.0939,30.1259,163675.0
2016-11-30 13:15:00,37.66,37.67,37.65,37.66,37912.0,30.1259,30.1339,30.1179,30.1259,37912.0
2016-11-30 13:20:00,37.66,37.67,37.65,37.66,11911.0,30.1259,30.1339,30.1179,30.1259,11911.0
2016-11-30 13:25:00,37.66,37.66,37.64,37.65,17350.0,30.1259,30.1259,30.1099,30.1179,17350.0
2016-11-30 13:30:00,37.65,37.66,37.64,37.66,21411.0,30.1179,30.1259,30.1099,30.1259,21411.0
2016-11-30 13:35:00,37.66,37.66,37.65,37.66,31542.0,30.1259,30.1259,30.1179,30.1259,31542.0
2016-11-30 13:40:00,37.66,37.66,37.64,37.66,58126.0,30.1259,30.1259,30.1099,30.1259,58126.0
2016-11-30 13:45:00,37.66,37.69,37.65,37.69,48380.0,30.1259,30.1499,30.1179,30.1499,48380.0
2016-11-30 13:50:00,37.69,37.7,37.66,37.67,136545.0,30.1499,30.1579,30.1259,30.1339,136545.0
2016-11-30 13:55:00,37.67,37.68,37.66,37.67,16617.0,30.1339,30.1419,30.1259,30.1339,16617.0
2016-11-30 14:00:00,37.67,37.67,37.64,37.64,45522.0,30.1339,30.1339,30.1099,30.1099,45522.0
2016-11-30 14:05:00,37.64,37.64,37.58,37.61,173872.0,30.1099,30.1099,30.0619,30.0859,173872.0
2016-11-30 14:10:00,37.61,37.63,37.6,37.61,67746.0,30.0859,30.1019,30.0779,30.0859,67746.0
2016-11-30 14:15:00,37.6,37.62,37.59,37.59,156290.0,30.0779,30.0939,30.0699,30.0699,156290.0
2016-11-30 14:20:00,37.59,37.61,37.57,37.59,221672.0,30.0699,30.0859,30.0539,30.0699,221672.0
2016-11-30 14:25:00,37.59,37.59,37.56,37.58,91768.0,30.0699,30.0699,30.0459,30.0619,91768.0
2016-11-30 14:30:00,37.58,37.58,37.55,37.55,31280.0,30.0619,30.0619,30.0379,30.0379,31280.0
2016-11-30 14:35:00,37.55,37.57,37.54,37.56,64689.0,30.0379,30.0539,30.0299,30.0459,64689.0
2016-11-30 14:40:00,37.56,37.57,37.53,37.53,65494.0,30.0459,30.0539,30.0219,30.0219,65494.0
2016-11-30 14:45:00,37.53,37.54,37.51,37.54,81963.0,30.0219,30.0299,30.0059,30.0299,81963.0
2016-11-30 14:50:00,37.54,37.56,37.54,37.55,56562.0,30.0299,30.0459,30.0299,30.0379,56562.0
2016-11-30 14:55:00,37.55,37.55,37.52,37.52,84553.0,30.0379,30.0379,30.0139,30.0139,84553.0
2016-11-30 15:00:00,37.53,37.54,37.52,37.54,56255.0,30.0219,30.0299,30.0139,30.0299,56255.0
2016-11-30 15:05:00,37.54,37.54,37.49,37.51,195344.0,30.0299,30.0299,29.9899,30.0059,195344.0
2016-11-30 15:10:00,37.51,37.54,37.5,37.54,79456.0,30.0059,30.0299,29.9979,30.0299,79456.0
2016-11-30 15:15:00,37.54,37.57,37.54,37.55,135374.0,30.0299,30.0539,30.0299,30.0379,135374.0
2016-11-30 15:20:00,37.55,37.6,37.55,37.58,194393.0,30.0379,30.0779,30.0379,30.0619,194393.0
2016-11-30 15:25:00,37.58,37.59,37.57,37.58,133971.0,30.0619,30.0699,30.0539,30.0619,133971.0
2016-11-30 15:30:00,37.58,37.58,37.55,37.57,140955.0,30.0619,30.0619,30.0379,30.0539,140955.0
2016-11-30 15:35:00,37.56,37.59,37.55,37.59,219136.0,30.0459,30.0699,30.0379,30.0699,219136.0
2016-11-30 15:40:00,37.59,37.59,37.57,37.58,281754.0,30.0699,30.0699,30.0539,30.0619,281754.0
2016-11-30 15:45:00,37.58,37.64,37.57,37.64,546595.0,30.0619,30.1099,30.0539,30.1099,546595.0
2016-11-30 15:50:00,37.64,37.64,37.58,37.59,407204.0,30.1099,30.1099,30.0619,30.0699,407204.0
2016-11-30 15:55:00,37.59,37.63,37.55,37.58,1763282.0,30.0699,30.1019,30.0379,30.0619,1763282.0
2016-12-01 09:30:00,37.6,37.64,37.56,37.59,717263.0,30.0779,30.1099,30.0459,30.0699,717263.0
2016-12-01 09:35:00,37.59,37.6,37.56,37.57,443027.0,30.0699,30.0779,30.0459,30.0539,443027.0
2016-12-01 09:40:00,37.58,37.59,37.53,37.56,271528.0,30.0619,30.0699,30.0219,30.0459,271528.0
2016-12-01 09:45:00,37.56,37.6,37.55,37.56,234073.0,30.0459,30.0779,30.0379,30.0459,234073.0
2016-12-01 09:50:00,37.57,37.59,37.53,37.53,366425.0,30.0539,30.0699,30.0219,30.0219,366425.0
2016-12-01 09:55:00,37.53,37.56,37.51,37.55,481966.0,30.0219,30.0459,30.0059,30.0379,481966.0
2016-12-01 10:00:00,37.56,37.6,37.54,37.59,668161.0,30.0459,30.0779,30.0299,30.0699,668161.0
2016-12-01 10:05:00,37.6,37.63,37.57,37.59,258318.0,30.0779,30.1019,30.0539,30.0699,258318.0
2016-12-01 10:10:00,37.59,37.61,37.55,37.56,295576.0,30.0699,30.0859,30.0379,30.0459,295576.0
2016-12-01 10:15:00,37.56,37.61,37.55,37.61,227840.0,30.0459,30.0859,30.0379,30.0859,227840.0
2016-12-01 10:20:00,37.61,37.62,37.57,37.59,237755.0,30.0859,30.0939,30.0539,30.0699,237755.0
2016-12-01 10:25:00,37.59,37.62,37.57,37.58,257437.0,30.0699,30.0939,30.0539,30.0619,257437.0
2016-12-01 10:30:00,37.57,37.58,37.53,37.58,359534.0,30.0539,30.0619,30.0219,30.0619,359534.0
2016-12-01 10:35:00,37.58,37.62,37.55,37.56,960275.0,30.0619,30.0939,30.0379,30.0459,960275.0
2016-12-01 10:40:00,37.57,37.58,37.55,37.55,304355.0,30.0539,30.0619,30.0379,30.0379,304355.0
2016-12-01 10:45:00,37.55,37.57,37.52,37.55,258232.0,30.0379,30.0539,30.0139,30.0379,258232.0
2016-12-01 10:50:00,37.55,37.57,37.53,37.55,485178.0,30.0379,30.0539,30.0219,30.0379,485178.0
2016-12-01 10:55:00,37.56,37.56,37.53,37.56,181782.0,30.0459,30.0459,30.0219,30.0459,181782.0
2016-12-01 11:00:00,37.56,37.61,37.54,37.59,154606.0,30.0459,30.0859,30.0299,30.0699,154606.0
2016-12-01 11:05:00,37.59,37.63,37.59,37.62,201561.0,30.0699,30.1019,30.0699,30.0939,201561.0
2016-12-01 11:10:00,37.63,37.63,37.58,37.6,89655.0,30.1019,30.1019,30.0619,30.0779,89655.0
2016-12-01 11:15:00,37.59,37.63,37.58,37.63,221409.0,30.0699,30.1019,30.0619,30.1019,221409.0
2016-12-01 11:20:00,37.63,37.68,37.61,37.65,137431.0,30.1019,30.1419,30.0859,30.1179,137431.0
2016-12-01 11:25:00,37.66,37.69,37.65,37.66,175595.0,30.1259,30.1499,30.1179,30.1259,175595.0
2016-12-01 11:30:00,37.66,37.69,37.66,37.69,75072.0,30.1259,30.1499,30.1259,30.1499,75072.0
2016-12-01 11:35:00,37.69,37.71,37.67,37.7,96661.0,30.1499,30.1659,30.1339,30.1579,96661.0
2016-12-01 11:40:00,37.7,37.73,37.68,37.71,95506.0,30.1579,30.1819,30.1419,30.1659,95506.0
2016-12-01 11:45:00,37.72,37.76,37.71,37.73,88530.0,30.1739,30.2059,30.1659,30.1819,88530.0
2016-12-01 11:50:00,37.73,37.73,37.7,37.71,77541.0,30.1819,30.1819,30.1579,30.1659,77541.0
2016-12-01 11:55:00,37.71,37.72,37.69,37.72,35510.0,30.1659,30.1739,30.1499,30.1739,35510.0
2016-12-01 12:00:00,37.71,37.72,37.68,37.68,28904.0,30.1659,30.1739,30.1419,30.1419,28904.0
2016-12-01 12:05:00,37.68,37.7,37.67,37.68,56002.0,30.1419,30.1579,30.1339,30.1419,56002.0
2016-12-01 12:10:00,37.68,37.7,37.66,37.69,21909.0,30.1419,30.1579,30.1259,30.1499,21909.0
2016-12-01 12:15:00,37.7,37.7,37.67,37.68,42136.0,30.1579,30.1579,30.1339,30.1419,42136.0
2016-12-01 12:20:00,37.68,37.69,37.65,37.65,34538.0,30.1419,30.1499,30.1179,30.1179,34538.0
2016-12-01 12:25:00,37.65,37.66,37.64,37.64,38384.0,30.1179,30.1259,30.1099,30.1099,38384.0
2016-12-01 12:30:00,37.64,37.67,37.64,37.65,80791.0,30.1099,30.1339,30.1099,30.1179,80791.0
2016-12-01 12:35:00,37.65,37.66,37.63,37.64,155521.0,30.1179,30.1259,30.1019,30.1099,155521.0
2016-12-01 12:40:00,37.64,37.64,37.58,37.6,167553.0,30.1099,30.1099,30.0619,30.0779,167553.0
2016-12-01 12:45:00,37.6,37.62,37.59,37.59,66489.0,30.0779,30.0939,30.0699,30.0699,66489.0
2016-12-01 12:50:00,37.59,37.62,37.58,37.62,51773.0,30.0699,30.0939,30.0619,30.0939,51773.0
2016-12-01 12:55:00,37.61,37.61,37.56,37.59,73208.0,30.0859,30.0859,30.0459,30.0699,73208.0
2016-12-01 13:00:00,37.58,37.59,37.55,37.56,56922.0,30.0619,30.0699,30.0379,30.0459,56922.0
2016-12-01 13:05:00,37.56,37.57,37.52,37.53,90692.0,30.0459,30.0539,30.0139,30.0219,90692.0
2016-12-01 13:10:00,37.54,37.55,37.53,37.55,90109.0,30.0299,30.0379,30.0219,30.0379,90109.0
2016-12-01 13:15:00,37.55,37.55,37.53,37.54,81398.0,30.0379,30.0379,30.0219,30.0299,81398.0
2016-12-01 13:20:00,37.54,37.54,37.5,37.52,142101.0,30.0299,30.0299,29.9979,30.0139,142101.0
2016-12-01 13:25:00,37.52,37.54,37.51,37.53,35042.0,30.0139,30.0299,30.0059,30.0219,35042.0
2016-12-01 13:30:00,37.52,37.57,37.51,37.56,58907.0,30.0139,30.0539,30.0059,30.0459,58907.0
2016-12-01 13:35:00,37.56,37.59,37.56,37.58,129091.0,30.0459,30.0699,30.0459,30.0619,129091.0
2016-12-01 13:40:00,37.58,37.6,37.57,37.57,36910.0,30.0619,30.0779,30.0539,30.0539,36910.0
2016-12-01 13:45:00,37.57,37.58,37.56,37.57,39634.0,30.0539,30.0619,30.0459,30.0539,39634.0
2016-12-01 13:50:00,37.57,37.57,37.54,37.55,32260.0,30.0539,30.0539,30.0299,30.0379,32260.0
2016-12-01 13:55:00,37.55,37.56,37.51,37.52,62057.0,30.0379,30.0459,30.0059,30.0139,62057.0
2016-12-01 14:00:00,37.53,37.57,37.52,37.56,45706.0,30.0219,30.0539,30.0139,30.0459,45706.0
2016-12-01 14:05:00,37.56,37.58,37.55,37.57,78893.0,30.0459,30.0619,30.0379,30.0539,78893.0
2016-12-01 14:10:00,37.57,37.57,37.54,37.56,45364.0,30.0539,30.0539,30.0299,30.0459,45364.0
2016-12-01 14:15:00,37.56,37.62,37.55,37.59,85578.0,30.0459,30.0939,30.0379,30.0699,85578.0
2016-12-01 14:20:00,37.59,37.59,37.57,37.58,26526.0,30.0699,30.0699,30.0539,30.0619,26526.0
2016-12-01 14:25:00,37.59,37.6,37.56,37.57,34691.0,30.0699,30.0779,30.0459,30.0539,34691.0
2016-12-01 14:30:00,37.57,37.58,37.56,37.57,104261.0,30.0539,30.0619,30.0459,30.0539,104261.0
2016-12-01 14:35:00,37.58,37.58,37.56,37.58,40647.0,30.0619,30.0619,30.0459,30.0619,40647.0
2016-12-01 14:40:00,37.58,37.6,37.57,37.6,53810.0,30.0619,30.0779,30.0539,30.0779,53810.0
2016-12-01 14:45:00,37.6,37.6,37.57,37.57,40444.0,30.0779,30.0779,30.0539,30.0539,40444.0
2016-12-01 14:50:00,37.58,37.59,37.56,37.57,46443.0,30.0619,30.0699,30.0459,30.0539,46443.0
2016-12-01 14:55:00,37.57,37.59,37.56,37.58,42846.0,30.0539,30.0699,30.0459,30.0619,42846.0
2016-12-01 15:00:00,37.58,37.59,37.56,37.58,77435.0,30.0619,30.0699,30.0459,30.0619,77435.0
2016-12-01 15:05:00,37.58,37.58,37.52,37.52,169836.0,30.0619,30.0619,30.0139,30.0139,169836.0
2016-12-01 15:10:00,37.53,37.56,37.52,37.55,84990.0,30.0219,30.0459,30.0139,30.0379,84990.0
2016-12-01 15:15:00,37.55,37.56,37.51,37.52,119249.0,30.0379,30.0459,30.0059,30.0139,119249.0
2016-12-01 15:20:00,37.52,37.52,37.5,37.51,48893.0,30.0139,30.0139,29.9979,30.0059,48893.0
2016-12-01 15:25:00,37.51,37.52,37.5,37.5,137015.0,30.0059,30.0139,29.9979,29.9979,137015.0
2016-12-01 15:30:00,37.5,37.51,37.48,37.49,251624.0,29.9979,30.0059,29.9819,29.9899,251624.0
2016-12-01 15:35:00,37.49,37.5,37.48,37.49,292634.0,29.9899,29.9979,29.9819,29.9899,292634.0
2016-12-01 15:40:00,37.49,37.51,37.47,37.5,155174.0,29.9899,30.0059,29.9739,29.9979,155174.0
2016-12-01 15:45:00,37.5,37.51,37.47,37.48,115688.0,29.9979,30.0059,29.9739,29.9819,115688.0
2016-12-01 15:50:00,37.48,37.56,37.48,37.56,249162.0,29.9819,30.0459,29.9819,30.0459,249162.0
2016-12-01 15:55:00,37.56,37.6,37.55,37.57,1028316.0,30.0459,30.0779,30.0379,30.0539,1028316.0
2016-12-02 09:30:00,37.24,37.32,37.23,37.32,532256.0,29.7899,29.8539,29.7819,29.8539,532256.0
2016-12-02 09:35:00,37.32,37.4,37.31,37.39,462587.0,29.8539,29.9179,29.8459,29.9099,462587.0
2016-12-02 09:40:00,37.4,37.4,37.31,37.32,204062.0,29.9179,29.9179,29.8459,29.8539,204062.0
2016-12-02 09:45:00,37.32,37.32,37.29,37.3,167699.0,29.8539,29.8539,29.8299,29.8379,167699.0
2016-12-02 09:50:00,37.31,37.34,37.29,37.34,411935.0,29.8459,29.8699,29.8299,29.8699,411935.0
2016-12-02 09:55:00,37.33,37.38,37.33,37.38,105327.0,29.8619,29.9019,29.8619,29.9019,105327.0
2016-12-02 10:00:00,37.38,37.43,37.38,37.43,419719.0,29.9019,29.9419,29.9019,29.9419,419719.0
2016-12-02 10:05:00,37.43,37.44,37.41,37.44,184205.0,29.9419,29.9499,29.9259,29.9499,184205.0
2016-12-02 10:10:00,37.45,37.45,37.36,37.37,209226.0,29.9579,29.9579,29.8859,29.8939,209226.0
2016-12-02 10:15:00,37.37,37.38,37.34,37.38,123389.0,29.8939,29.9019,29.8699,29.9019,123389.0
2016-12-02 10:20:00,37.38,37.39,37.35,37.37,274202.0,29.9019,29.9099,29.8779,29.8939,274202.0
2016-12-02 10:25:00,37.37,37.4,37.36,37.39,590834.0,29.8939,29.9179,29.8859,29.9099,590834.0
2016-12-02 10:30:00,37.4,37.43,37.39,37.41,218867.0,29.9179,29.9419,29.9099,29.9259,218867.0
2016-12-02 10:35:00,37.41,37.46,37.41,37.45,144494.0,29.9259,29.9659,29.9259,29.9579,144494.0
2016-12-02 10:40:00,37.45,37.49,37.44,37.48,501580.0,29.9579,29.9899,29.9499,29.9819,501580.0
2016-12-02 10:45:00,37.48,37.5,37.43,37.43,195102.0,29.9819,29.9979,29.9419,29.9419,195102.0
2016-12-02 10:50:00,37.43,37.43,37.4,37.4,316441.0,29.9419,29.9419,29.9179,29.9179,316441.0
2016-12-02 10:55:00,37.4,37.41,37.38,37.4,117171.0,29.9179,29.9259,29.9019,29.9179,117171.0
2016-12-02 11:00:00,37.4,37.43,37.38,37.43,87505.0,29.9179,29.9419,29.9019,29.9419,87505.0
2016-12-02 11:05:00,37.43,37.46,37.42,37.45,76188.0,29.9419,29.9659,29.9339,29.9579,76188.0
2016-12-02 11:10:00,37.44,37.44,37.42,37.42,36631.0,29.9499,29.9499,29.9339,29.9339,36631.0
2016-12-02 11:15:00,37.43,37.44,37.42,37.43,18531.0,29.9419,29.9499,29.9339,29.9419,18531.0
2016-12-02 11:20:00,37.44,37.45,37.41,37.42,40349.0,29.9499,29.9579,29.9259,29.9339,40349.0
2016-12-02 11:25:00,37.42,37.44,37.4,37.42,50311.0,29.9339,29.9499,29.9179,29.9339,50311.0
2016-12-02 11:30:00,37.42,37.44,37.42,37.43,186786.0,29.9339,29.9499,29.9339,29.9419,186786.0
2016-12-02 11:35:00,37.42,37.44,37.42,37.44,56165.0,29.9339,29.9499,29.9339,29.9499,56165.0
2016-12-02 11:40:00,37.44,37.44,37.42,37.43,62652.0,29.9499,29.9499,29.9339,29.9419,62652.0
2016-12-02 11:45:00,37.44,37.45,37.42,37.43,101267.0,29.9499,29.9579,29.9339,29.9419,101267.0
2016-12-02 11:50:00,37.44,37.46,37.43,37.45,28475.0,29.9499,29.9659,29.9419,29.9579,28475.0
2016-12-02 11:55:00,37.46,37.46,37.44,37.44,68733.0,29.9659,29.9659,29.9499,29.9499,68733.0
2016-12-02 12:00:00,37.43,37.44,37.42,37.44,91462.0,29.9419,29.9499,29.9339,29.9499,91462.0
2016-12-02 12:05:00,37.44,37.45,37.42,37.42,48610.0,29.9499,29.9579,29.9339,29.9339,48610.0
2016-12-02 12:10:00,37.42,37.43,37.42,37.43,18845.0,29.9339,29.9419,29.9339,29.9419,18845.0
2016-12-02 12:15:00,37.43,37.44,37.42,37.44,28514.0,29.9419,29.9499,29.9339,29.9499,28514.0
2016-12-02 12:20:00,37.44,37.45,37.43,37.44,41201.0,29.9499,29.9579,29.9419,29.9499,41201.0
2016-12-02 12:25:00,37.44,37.45,37.43,37.44,22229.0,29.9499,29.9579,29.9419,29.9499,22229.0
2016-12-02 12:30:00,37.43,37.43,37.4,37.42,31814.0,29.9419,29.9419,29.9179,29.9339,31814.0
2016-12-02 12:35:00,37.42,37.42,37.4,37.41,29517.0,29.9339,29.9339,29.9179,29.9259,29517.0
2016-12-02 12:40:00,37.41,37.43,37.4,37.42,53217.0,29.9259,29.9419,29.9179,29.9339,53217.0
2016-12-02 12:45:00,37.42,37.43,37.41,37.42,23973.0,29.9339,29.9419,29.9259,29.9339,23973.0
2016-12-02 12:50:00,37.41,37.42,37.4,37.41,70090.0,29.9259,29.9339,29.9179,29.9259,70090.0
2016-12-02 12:55:00,37.42,37.44,37.42,37.42,42368.0,29.9339,29.9499,29.9339,29.9339,42368.0
2016-12-02 13:00:00,37.43,37.43,37.41,37.41,25590.0,29.9419,29.9419,29.9259,29.9259,25590.0
2016-12-02 13:05:00,37.41,37.41,37.35,37.36,127684.0,29.9259,29.9259,29.8779,29.8859,127684.0
2016-12-02 13:10:00,37.36,37.37,37.28,37.29,130639.0,29.8859,29.8939,29.8219,29.8299,130639.0
2016-12-02 13:15:00,37.29,37.31,37.28,37.31,59265.0,29.8299,29.8459,29.8219,29.8459,59265.0
2016-12-02 13:20:00,37.3,37.32,37.29,37.29,100941.0,29.8379,29.8539,29.8299,29.8299,100941.0
2016-12-02 13:25:00,37.29,37.32,37.29,37.29,62031.0,29.8299,29.8539,29.8299,29.8299,62031.0
2016-12-02 13:30:00,37.3,37.33,37.29,37.33,145117.0,29.8379,29.8619,29.8299,29.8619,145117.0
2016-12-02 13:35:00,37.33,37.33,37.31,37.32,41748.0,29.8619,29.8619,29.8459,29.8539,41748.0
2016-12-02 13:40:00,37.32,37.34,37.32,37.34,21859.0,29.8539,29.8699,29.8539,29.8699,21859.0
2016-12-02 13:45:00,37.33,37.34,37.31,37.32,22924.0,29.8619,29.8699,29.8459,29.8539,22924.0
2016-12-02 13:50:00,37.32,37.33,37.31,37.32,22740.0,29.8539,29.8619,29.8459,29.8539,22740.0
2016-12-02 13:55:00,37.32,37.32,37.3,37.3,10901.0,29.8539,29.8539,29.8379,29.8379,10901.0
2016-12-02 14:00:00,37.31,37.31,37.29,37.3,29746.0,29.8459,29.8459,29.8299,29.8379,29746.0
2016-12-02 14:05:00,37.3,37.3,37.27,37.27,39435.0,29.8379,29.8379,29.8139,29.8139,39435.0
2016-12-02 14:10:00,37.27,37.3,37.27,37.3,42999.0,29.8139,29.8379,29.8139,29.8379,42999.0
2016-12-02 14:15:00,37.29,37.31,37.29,37.31,118115.0,29.8299,29.8459,29.8299,29.8459,118115.0
2016-12-02 14:20:00,37.3,37.32,37.3,37.32,21910.0,29.8379,29.8539,29.8379,29.8539,21910.0
2016-12-02 14:25:00,37.32,37.32,37.3,37.31,63557.0,29.8539,29.8539,29.8379,29.8459,63557.0
2016-12-02 14:30:00,37.3,37.31,37.29,37.31,94878.0,29.8379,29.8459,29.8299,29.8459,94878.0
2016-12-02 14:35:00,37.31,37.32,37.29,37.3,68949.0,29.8459,29.8539,29.8299,29.8379,68949.0
2016-12-02 14:40:00,37.3,37.3,37.28,37.29,53220.0,29.8379,29.8379,29.8219,29.8299,53220.0
2016-12-02 14:45:00,37.3,37.31,37.29,37.3,71544.0,29.8379,29.8459,29.8299,29.8379,71544.0
2016-12-02 14:50:00,37.3,37.3,37.29,37.3,23100.0,29.8379,29.8379,29.8299,29.8379,23100.0
2016-12-02 14:55:00,37.29,37.3,37.28,37.28,67064.0,29.8299,29.8379,29.8219,29.8219,67064.0
2016-12-02 15:00:00,37.29,37.29,37.27,37.29,40807.0,29.8299,29.8299,29.8139,29.8299,40807.0
2016-12-02 15:05:00,37.29,37.3,37.27,37.3,199207.0,29.8299,29.8379,29.8139,29.8379,199207.0
2016-12-02 15:10:00,37.3,37.3,37.26,37.26,403630.0,29.8379,29.8379,29.8059,29.8059,403630.0
2016-12-02 15:15:00,37.26,37.27,37.25,37.27,57097.0,29.8059,29.8139,29.7979,29.8139,57097.0
2016-12-02 15:20:00,37.27,37.27,37.26,37.26,36146.0,29.8139,29.8139,29.8059,29.8059,36146.0
2016-12-02 15:25:00,37.27,37.3,37.26,37.3,81716.0,29.8139,29.8379,29.8059,29.8379,81716.0
2016-12-02 15:30:00,37.3,37.36,37.29,37.36,360018.0,29.8379,29.8859,29.8299,29.8859,360018.0
2016-12-02 15:35:00,37.35,37.36,37.33,37.33,65428.0,29.8779,29.8859,29.8619,29.8619,65428.0
2016-12-02 15:40:00,37.34,37.34,37.31,37.32,150264.0,29.8699,29.8699,29.8459,29.8539,150264.0
2016-12-02 15:45:00,37.32,37.32,37.28,37.3,158151.0,29.8539,29.8539,29.8219,29.8379,158151.0
2016-12-02 15:50:00,37.31,37.33,37.3,37.33,267484.0,29.8459,29.8619,29.8379,29.8619,267484.0
2016-12-02 15:55:00,37.33,37.35,37.31,37.31,606739.0,29.8619,29.8779,29.8459,29.8459,606739.0
2016-12-05 09:30:00,37.1,37.15,37.07,37.11,723557.0,29.6779,29.7179,29.6539,29.6859,723557.0
2016-12-05 09:35:00,37.11,37.13,37.09,37.12,305251.0,29.6859,29.7019,29.6699,29.6939,305251.0
2016-12-05 09:40:00,37.12,37.15,37.11,37.14,258617.0,29.6939,29.7179,29.6859,29.7099,258617.0
2016-12-05 09:45:00,37.14,37.19,37.13,37.15,331479.0,29.7099,29.7499,29.7019,29.7179,331479.0
2016-12-05 09:50:00,37.16,37.19,37.15,37.19,113369.0,29.7259,29.7499,29.7179,29.7499,113369.0
2016-12-05 09:55:00,37.19,37.21,37.18,37.19,338082.0,29.7499,29.7659,29.7419,29.7499,338082.0
2016-12-05 10:00:00,37.19,37.24,37.18,37.23,373282.0,29.7499,29.7899,29.7419,29.7819,373282.0
2016-12-05 10:05:00,37.23,37.24,37.18,37.2,271154.0,29.7819,29.7899,29.7419,29.7579,271154.0
2016-12-05 10:10:00,37.2,37.21,37.17,37.18,240541.0,29.7579,29.7659,29.7339,29.7419,240541.0
2016-12-05 10:15:00,37.18,37.19,37.14,37.16,110200.0,29.7419,29.7499,29.7099,29.7259,110200.0
2016-12-05 10:20:00,37.16,37.18,37.15,37.16,346672.0,29.7259,29.7419,29.7179,29.7259,346672.0
2016-12-05 10:25:00,37.16,37.18,37.15,37.18,162192.0,29.7259,29.7419,29.7179,29.7419,162192.0
2016-12-05 10:30:00,37.18,37.19,37.15,37.19,181331.0,29.7419,29.7499,29.7179,29.7499,181331.0
2016-12-05 10:35:00,37.19,37.2,37.16,37.2,143882.0,29.7499,29.7579,29.7259,29.7579,143882.0
2016-12-05 10:40:00,37.2,37.23,37.19,37.23,296585.0,29.7579,29.7819,29.7499,29.7819,296585.0
2016-12-05 10:45:00,37.23,37.28,37.22,37.27,224078.0,29.7819,29.8219,29.7739,29.8139,224078.0
2016-12-05 10:50:00,37.27,37.28,37.25,37.25,131950.0,29.8139,29.8219,29.7979,29.7979,131950.0
2016-12-05 10:55:00,37.26,37.26,37.23,37.24,111883.0,29.8059,29.8059,29.7819,29.7899,111883.0
2016-12-05 11:00:00,37.24,37.26,37.22,37.26,196053.0,29.7899,29.8059,29.7739,29.8059,196053.0
2016-12-05 11:05:00,37.26,37.27,37.22,37.23,63138.0,29.8059,29.8139,29.7739,29.7819,63138.0
2016-12-05 11:10:00,37.23,37.24,37.22,37.23,23095.0,29.7819,29.7899,29.7739,29.7819,23095.0
2016-12-05 11:15:00,37.23,37.24,37.22,37.23,42726.0,29.7819,29.7899,29.7739,29.7819,42726.0
2016-12-05 11:20:00,37.23,37.26,37.23,37.25,64465.0,29.7819,29.8059,29.7819,29.7979,64465.0
2016-12-05 11:25:00,37.25,37.26,37.22,37.25,216428.0,29.7979,29.8059,29.7739,29.7979,216428.0
2016-12-05 11:30:00,37.25,37.25,37.21,37.22,866876.0,29.7979,29.7979,29.7659,29.7739,866876.0
2016-12-05 11:35:00,37.22,37.23,37.21,37.21,273919.0,29.7739,29.7819,29.7659,29.7659,273919.0
2016-12-05 11:40:00,37.21,37.22,37.2,37.22,176183.0,29.7659,29.7739,29.7579,29.7739,176183.0
2016-12-05 11:45:00,37.22,37.22,37.2,37.2,30553.0,29.7739,29.7739,29.7579,29.7579,30553.0
2016-12-05 11:50:00,37.2,37.21,37.18,37.19,32512.0,29.7579,29.7659,29.7419,29.7499,32512.0
2016-12-05 11:55:00,37.19,37.19,37.17,37.19,57352.0,29.7499,29.7499,29.7339,29.7499,57352.0
2016-12-05 12:00:00,37.19,37.19,37.17,37.17,33071.0,29.7499,29.7499,29.7339,29.7339,33071.0
2016-12-05 12:05:00,37.18,37.18,37.16,37.16,184195.0,29.7419,29.7419,29.7259,29.7259,184195.0
2016-12-05 12:10:00,37.16,37.18,37.16,37.18,131315.0,29.7259,29.7419,29.7259,29.7419,131315.0
2016-12-05 12:15:00,37.18,37.18,37.17,37.18,28207.0,29.7419,29.7419,29.7339,29.7419,28207.0
2016-12-05 12:20:00,37.18,37.18,37.17,37.18,162225.0,29.7419,29.7419,29.7339,29.7419,162225.0
2016-12-05 12:25:00,37.18,37.19,37.17,37.18,47528.0,29.7419,29.7499,29.7339,29.7419,47528.0
2016-12-05 12:30:00,37.18,37.19,37.16,37.18,37548.0,29.7419,29.7499,29.7259,29.7419,37548.0
2016-12-05 12:35:00,37.18,37.18,37.15,37.16,38118.0,29.7419,29.7419,29.7179,29.7259,38118.0
2016-12-05 12:40:00,37.17,37.18,37.16,37.17,15078.0,29.7339,29.7419,29.7259,29.7339,15078.0
2016-12-05 12:45:00,37.18,37.19,37.17,37.18,23317.0,29.7419,29.7499,29.7339,29.7419,23317.0
2016-12-05 12:50:00,37.19,37.19,37.17,37.18,32350.0,29.7499,29.7499,29.7339,29.7419,32350.0
2016-12-05 12:55:00,37.18,37.21,37.17,37.2,35129.0,29.7419,29.7659,29.7339,29.7579,35129.0
2016-12-05 13:00:00,37.21,37.21,37.19,37.2,19908.0,29.7659,29.7659,29.7499,29.7579,19908.0
2016-12-05 13:05:00,37.21,37.21,37.19,37.2,32035.0,29.7659,29.7659,29.7499,29.7579,32035.0
2016-12-05 13:10:00,37.2,37.22,37.19,37.21,61711.0,29.7579,29.7739,29.7499,29.7659,61711.0
2016-12-05 13:15:00,37.21,37.26,37.2,37.25,199214.0,29.7659,29.8059,29.7579,29.7979,199214.0
2016-12-05 13:20:00,37.25,37.26,37.24,37.24,37290.0,29.7979,29.8059,29.7899,29.7899,37290.0
2016-12-05 13:25:00,37.25,37.25,37.21,37.22,32547.0,29.7979,29.7979,29.7659,29.7739,32547.0
2016-12-05 13:30:00,37.22,37.24,37.21,37.23,35199.0,29.7739,29.7899,29.7659,29.7819,35199.0
2016-12-05 13:35:00,37.22,37.23,37.21,37.23,10708.0,29.7739,29.7819,29.7659,29.7819,10708.0
2016-12-05 13:40:00,37.23,37.24,37.23,37.23,14934.0,29.7819,29.7899,29.7819,29.7819,14934.0
2016-12-05 13:45:00,37.23,37.25,37.22,37.24,18322.0,29.7819,29.7979,29.7739,29.7899,18322.0
2016-12-05 13:50:00,37.24,37.25,37.23,37.23,31692.0,29.7899,29.7979,29.7819,29.7819,31692.0
2016-12-05 13:55:00,37.23,37.24,37.23,37.23,13076.0,29.7819,29.7899,29.7819,29.7819,13076.0
2016-12-05 14:00:00,37.23,37.24,37.2,37.21,52556.0,29.7819,29.7899,29.7579,29.7659,52556.0
2016-12-05 14:05:00,37.21,37.23,37.2,37.23,45624.0,29.7659,29.7819,29.7579,29.7819,45624.0
2016-12-05 14:10:00,37.23,37.23,37.2,37.2,65268.0,29.7819,29.7819,29.7579,29.7579,65268.0
2016-12-05 14:15:00,37.2,37.23,37.2,37.23,97995.0,29.7579,29.7819,29.7579,29.7819,97995.0
2016-12-05 14:20:00,37.23,37.24,37.22,37.24,41326.0,29.7819,29.7899,29.7739,29.7899,41326.0
2016-12-05 14:25:00,37.23,37.25,37.23,37.25,37472.0,29.7819,29.7979,29.7819,29.7979,37472.0
2016-12-05 14:30:00,37.25,37.27,37.24,37.25,38811.0,29.7979,29.8139,29.7899,29.7979,38811.0
2016-12-05 14:35:00,37.25,37.25,37.23,37.24,39875.0,29.7979,29.7979,29.7819,29.7899,39875.0
2016-12-05 14:40:00,37.25,37.26,37.23,37.25,41602.0,29.7979,29.8059,29.7819,29.7979,41602.0
2016-12-05 14:45:00,37.25,37.25,37.24,37.25,31646.0,29.7979,29.7979,29.7899,29.7979,31646.0
2016-12-05 14:50:00,37.25,37.28,37.25,37.26,22788.0,29.7979,29.8219,29.7979,29.8059,22788.0
2016-12-05 14:55:00,37.26,37.27,37.24,37.24,26666.0,29.8059,29.8139,29.7899,29.7899,26666.0
2016-12-05 15:00:00,37.25,37.25,37.24,37.25,8221.0,29.7979,29.7979,29.7899,29.7979,8221.0
2016-12-05 15:05:00,37.25,37.25,37.23,37.25,40101.0,29.7979,29.7979,29.7819,29.7979,40101.0
2016-12-05 15:10:00,37.25,37.25,37.23,37.24,11458.0,29.7979,29.7979,29.7819,29.7899,11458.0
2016-12-05 15:15:00,37.24,37.24,37.23,37.24,10254.0,29.7899,29.7899,29.7819,29.7899,10254.0
2016-12-05 15:20:00,37.24,37.25,37.23,37.24,44339.0,29.7899,29.7979,29.7819,29.7899,44339.0
2016-12-05 15:25:00,37.25,37.25,37.24,37.25,42560.0,29.7979,29.7979,29.7899,29.7979,42560.0
2016-12-05 15:30:00,37.25,37.25,37.24,37.25,18775.0,29.7979,29.7979,29.7899,29.7979,18775.0
2016-12-05 15:35:00,37.25,37.26,37.24,37.26,37709.0,29.7979,29.8059,29.7899,29.8059,37709.0
2016-12-05 15:40:00,37.26,37.27,37.25,37.27,56556.0,29.8059,29.8139,29.7979,29.8139,56556.0
2016-12-05 15:45:00,37.27,37.27,37.24,37.24,117863.0,29.8139,29.8139,29.7899,29.7899,117863.0
2016-12-05 15:50:00,37.24,37.25,37.22,37.24,235557.0,29.7899,29.7979,29.7739,29.7899,235557.0
2016-12-05 15:55:00,37.23,37.26,37.21,37.24,798142.0,29.7819,29.8059,29.7659,29.7899,798142.0
2016-12-06 09:30:00,37.24,37.26,37.21,37.21,165541.0,29.7899,29.8059,29.7659,29.7659,165541.0
2016-12-06 09:35:00,37.22,37.23,37.2,37.2,228547.0,29.7739,29.7819,29.7579,29.7579,228547.0
2016-12-06 09:40:00,37.2,37.22,37.18,37.2,456004.0,29.7579,29.7739,29.7419,29.7579,456004.0
2016-12-06 09:45:00,37.19,37.2,37.17,37.19,279676.0,29.7499,29.7579,29.7339,29.7499,279676.0
2016-12-06 09:50:00,37.19,37.2,37.16,37.18,401853.0,29.7499,29.7579,29.7259,29.7419,401853.0
2016-12-06 09:55:00,37.18,37.18,37.14,37.15,288510.0,29.7419,29.7419,29.7099,29.7179,288510.0
2016-12-06 10:00:00,37.16,37.17,37.14,37.15,184044.0,29.7259,29.7339,29.7099,29.7179,184044.0
2016-12-06 10:05:00,37.15,37.17,37.14,37.15,92144.0,29.7179,29.7339,29.7099,29.7179,92144.0
2016-12-06 10:10:00,37.15,37.15,37.1,37.12,287899.0,29.7179,29.7179,29.6779,29.6939,287899.0
2016-12-06 10:15:00,37.12,37.14,37.11,37.13,297353.0,29.6939,29.7099,29.6859,29.7019,297353.0
2016-12-06 10:20:00,37.13,37.15,37.12,37.13,140281.0,29.7019,29.7179,29.6939,29.7019,140281.0
2016-12-06 10:25:00,37.14,37.14,37.09,37.09,263422.0,29.7099,29.7099,29.6699,29.6699,263422.0
2016-12-06 10:30:00,37.1,37.17,37.1,37.16,261393.0,29.6779,29.7339,29.6779,29.7259,261393.0
2016-12-06 10:35:00,37.16,37.19,37.15,37.18,241215.0,29.7259,29.7499,29.7179,29.7419,241215.0
2016-12-06 10:40:00,37.18,37.21,37.18,37.18,317167.0,29.7419,29.7659,29.7419,29.7419,317167.0
2016-12-06 10:45:00,37.19,37.22,37.19,37.19,56308.0,29.7499,29.7739,29.7499,29.7499,56308.0
2016-12-06 10:50:00,37.19,37.2,37.16,37.19,90772.0,29.7499,29.7579,29.7259,29.7499,90772.0
2016-12-06 10:55:00,37.19,37.2,37.17,37.18,56223.0,29.7499,29.7579,29.7339,29.7419,56223.0
2016-12-06 11:00:00,37.18,37.19,37.15,37.16,67423.0,29.7419,29.7499,29.7179,29.7259,67423.0
2016-12-06 11:05:00,37.16,37.16,37.14,37.16,76235.0,29.7259,29.7259,29.7099,29.7259,76235.0
2016-12-06 11:10:00,37.16,37.17,37.13,37.17,134047.0,29.7259,29.7339,29.7019,29.7339,134047.0
2016-12-06 11:15:00,37.17,37.19,37.16,37.17,147673.0,29.7339,29.7499,29.7259,29.7339,147673.0
2016-12-06 11:20:00,37.18,37.22,37.16,37.22,278902.0,29.7419,29.7739,29.7259,29.7739,278902.0
2016-12-06 11:25:00,37.22,37.26,37.21,37.25,698061.0,29.7739,29.8059,29.7659,29.7979,698061.0
2016-12-06 11:30:00,37.24,37.28,37.24,37.26,430787.0,29.7899,29.8219,29.7899,29.8059,430787.0
2016-12-06 11:35:00,37.26,37.27,37.22,37.25,169783.0,29.8059,29.8139,29.7739,29.7979,169783.0
2016-12-06 11:40:00,37.25,37.25,37.22,37.22,61990.0,29.7979,29.7979,29.7739,29.7739,61990.0
2016-12-06 11:45:00,37.22,37.22,37.21,37.21,48978.0,29.7739,29.7739,29.7659,29.7659,48978.0
2016-12-06 11:50:00,37.22,37.22,37.21,37.22,34440.0,29.7739,29.7739,29.7659,29.7739,34440.0
2016-12-06 11:55:00,37.22,37.24,37.21,37.23,33097.0,29.7739,29.7899,29.7659,29.7819,33097.0
2016-12-06 12:00:00,37.23,37.26,37.21,37.26,127894.0,29.7819,29.8059,29.7659,29.8059,127894.0
2016-12-06 12:05:00,37.26,37.28,37.26,37.27,67777.0,29.8059,29.8219,29.8059,29.8139,67777.0
2016-12-06 12:10:00,37.27,37.28,37.24,37.25,138760.0,29.8139,29.8219,29.7899,29.7979,138760.0
2016-12-06 12:15:00,37.25,37.25,37.23,37.23,191015.0,29.7979,29.7979,29.7819,29.7819,191015.0
2016-12-06 12:20:00,37.24,37.26,37.23,37.26,150889.0,29.7899,29.8059,29.7819,29.8059,150889.0
2016-12-06 12:25:00,37.26,37.28,37.25,37.28,76093.0,29.8059,29.8219,29.7979,29.8219,76093.0
2016-12-06 12:30:00,37.28,37.28,37.25,37.26,70895.0,29.8219,29.8219,29.7979,29.8059,70895.0
2016-12-06 12:35:00,37.25,37.28,37.25,37.27,83019.0,29.7979,29.8219,29.7979,29.8139,83019.0
2016-12-06 12:40:00,37.27,37.27,37.26,37.26,47636.0,29.8139,29.8139,29.8059,29.8059,47636.0
2016-12-06 12:45:00,37.26,37.29,37.26,37.27,255403.0,29.8059,29.8299,29.8059,29.8139,255403.0
2016-12-06 12:50:00,37.27,37.27,37.24,37.25,295341.0,29.8139,29.8139,29.7899,29.7979,295341.0
2016-12-06 12:55:00,37.26,37.28,37.25,37.28,65708.0,29.8059,29.8219,29.7979,29.8219,65708.0
2016-12-06 13:00:00,37.27,37.3,37.27,37.27,61807.0,29.8139,29.8379,29.8139,29.8139,61807.0
2016-12-06 13:05:00,37.28,37.29,37.27,37.27,158212.0,29.8219,29.8299,29.8139,29.8139,158212.0
2016-12-06 13:10:00,37.27,37.28,37.25,37.25,49564.0,29.8139,29.8219,29.7979,29.7979,49564.0
2016-12-06 13:15:00,37.25,37.27,37.25,37.26,46642.0,29.7979,29.8139,29.7979,29.8059,46642.0
2016-12-06 13:20:00,37.26,37.27,37.23,37.24,54799.0,29.8059,29.8139,29.7819,29.7899,54799.0
2016-12-06 13:25:00,37.24,37.24,37.23,37.23,18683.0,29.7899,29.7899,29.7819,29.7819,18683.0
2016-12-06 13:30:00,37.23,37.24,37.22,37.22,66397.0,29.7819,29.7899,29.7739,29.7739,66397.0
2016-12-06 13:35:00,37.22,37.24,37.22,37.23,50501.0,29.7739,29.7899,29.7739,29.7819,50501.0
2016-12-06 13:40:00,37.23,37.25,37.23,37.24,20105.0,29.7819,29.7979,29.7819,29.7899,20105.0
2016-12-06 13:45:00,37.24,37.26,37.24,37.24,85900.0,29.7899,29.8059,29.7899,29.7899,85900.0
2016-12-06 13:50:00,37.25,37.25,37.24,37.24,12746.0,29.7979,29.7979,29.7899,29.7899,12746.0
2016-12-06 13:55:00,37.24,37.26,37.24,37.25,37869.0,29.7899,29.8059,29.7899,29.7979,37869.0
2016-12-06 14:00:00,37.25,37.26,37.25,37.25,14000.0,29.7979,29.8059,29.7979,29.7979,14000.0
2016-12-06 14:05:00,37.26,37.26,37.23,37.23,29293.0,29.8059,29.8059,29.7819,29.7819,29293.0
2016-12-06 14:10:00,37.23,37.25,37.23,37.25,44667.0,29.7819,29.7979,29.7819,29.7979,44667.0
2016-12-06 14:15:00,37.25,37.25,37.23,37.24,46408.0,29.7979,29.7979,29.7819,29.7899,46408.0
2016-12-06 14:20:00,37.23,37.25,37.22,37.24,30573.0,29.7819,29.7979,29.7739,29.7899,30573.0
2016-12-06 14:25:00,37.24,37.27,37.24,37.25,171805.0,29.7899,29.8139,29.7899,29.7979,171805.0
2016-12-06 14:30:00,37.26,37.26,37.24,37.25,30213.0,29.8059,29.8059,29.7899,29.7979,30213.0
2016-12-06 14:35:00,37.25,37.26,37.24,37.26,79213.0,29.7979,29.8059,29.7899,29.8059,79213.0
2016-12-06 14:40:00,37.26,37.26,37.25,37.26,10663.0,29.8059,29.8059,29.7979,29.8059,10663.0
2016-12-06 14:45:00,37.26,37.26,37.25,37.26,24789.0,29.8059,29.8059,29.7979,29.8059,24789.0
2016-12-06 14:50:00,37.26,37.26,37.24,37.25,31665.0,29.8059,29.8059,29.7899,29.7979,31665.0
2016-12-06 14:55:00,37.25,37.26,37.24,37.26,54572.0,29.7979,29.8059,29.7899,29.8059,54572.0
2016-12-06 15:00:00,37.26,37.27,37.25,37.25,47510.0,29.8059,29.8139,29.7979,29.7979,47510.0
2016-12-06 15:05:00,37.26,37.26,37.25,37.26,49971.0,29.8059,29.8059,29.7979,29.8059,49971.0
2016-12-06 15:10:00,37.26,37.27,37.25,37.26,63197.0,29.8059,29.8139,29.7979,29.8059,63197.0
2016-12-06 15:15:00,37.27,37.27,37.25,37.26,35234.0,29.8139,29.8139,29.7979,29.8059,35234.0
2016-12-06 15:20:00,37.27,37.27,37.26,37.27,86228.0,29.8139,29.8139,29.8059,29.8139,86228.0
2016-12-06 15:25:00,37.27,37.27,37.23,37.23,74556.0,29.8139,29.8139,29.7819,29.7819,74556.0
2016-12-06 15:30:00,37.23,37.25,37.23,37.25,77976.0,29.7819,29.7979,29.7819,29.7979,77976.0
2016-12-06 15:35:00,37.25,37.25,37.24,37.25,38545.0,29.7979,29.7979,29.7899,29.7979,38545.0
2016-12-06 15:40:00,37.25,37.25,37.24,37.25,64883.0,29.7979,29.7979,29.7899,29.7979,64883.0
2016-12-06 15:45:00,37.24,37.26,37.24,37.26,230570.0,29.7899,29.8059,29.7899,29.8059,230570.0
2016-12-06 15:50:00,37.26,37.26,37.25,37.26,138147.0,29.8059,29.8059,29.7979,29.8059,138147.0
2016-12-06 15:55:00,37.25,37.28,37.24,37.27,677770.0,29.7979,29.8219,29.7899,29.8139,677770.0
2016-12-07 09:30:00,37.37,37.39,37.34,37.37,279732.0,29.8939,29.9099,29.8699,29.8939,279732.0
2016-12-07 09:35:00,37.37,37.42,37.36,37.39,488867.0,29.8939,29.9339,29.8859,29.9099,488867.0
2016-12-07 09:40:00,37.38,37.41,37.36,37.41,230649.0,29.9019,29.9259,29.8859,29.9259,230649.0
2016-12-07 09:45:00,37.4,37.41,37.36,37.38,203935.0,29.9179,29.9259,29.8859,29.9019,203935.0
2016-12-07 09:50:00,37.38,37.4,37.37,37.39,280775.0,29.9019,29.9179,29.8939,29.9099,280775.0
2016-12-07 09:55:00,37.39,37.4,37.36,37.36,193695.0,29.9099,29.9179,29.8859,29.8859,193695.0
2016-12-07 10:00:00,37.37,37.41,37.36,37.39,203421.0,29.8939,29.9259,29.8859,29.9099,203421.0
2016-12-07 10:05:00,37.39,37.44,37.39,37.44,104179.0,29.9099,29.9499,29.9099,29.9499,104179.0
2016-12-07 10:10:00,37.44,37.47,37.43,37.46,360964.0,29.9499,29.9739,29.9419,29.9659,360964.0
2016-12-07 10:15:00,37.46,37.49,37.45,37.48,333739.0,29.9659,29.9899,29.9579,29.9819,333739.0
2016-12-07 10:20:00,37.48,37.49,37.47,37.48,396921.0,29.9819,29.9899,29.9739,29.9819,396921.0
2016-12-07 10:25:00,37.48,37.51,37.47,37.5,327574.0,29.9819,30.0059,29.9739,29.9979,327574.0
2016-12-07 10:30:00,37.5,37.51,37.47,37.47,297788.0,29.9979,30.0059,29.9739,29.9739,297788.0
2016-12-07 10:35:00,37.47,37.48,37.45,37.46,292616.0,29.9739,29.9819,29.9579,29.9659,292616.0
2016-12-07 10:40:00,37.46,37.5,37.45,37.5,296684.0,29.9659,29.9979,29.9579,29.9979,296684.0
2016-12-07 10:45:00,37.49,37.53,37.49,37.53,119710.0,29.9899,30.0219,29.9899,30.0219,119710.0
2016-12-07 10:50:00,37.52,37.53,37.51,37.52,72463.0,30.0139,30.0219,30.0059,30.0139,72463.0
2016-12-07 10:55:00,37.52,37.53,37.5,37.51,67158.0,30.0139,30.0219,29.9979,30.0059,67158.0
2016-12-07 11:00:00,37.51,37.52,37.49,37.49,140931.0,30.0059,30.0139,29.9899,29.9899,140931.0
2016-12-07 11:05:00,37.49,37.5,37.46,37.49,233044.0,29.9899,29.9979,29.9659,29.9899,233044.0
2016-12-07 11:10:00,37.49,37.52,37.48,37.49,140493.0,29.9899,30.0139,29.9819,29.9899,140493.0
2016-12-07 11:15:00,37.49,37.49,37.48,37.49,17407.0,29.9899,29.9899,29.9819,29.9899,17407.0
2016-12-07 11:20:00,37.48,37.49,37.47,37.47,49689.0,29.9819,29.9899,29.9739,29.9739,49689.0
2016-12-07 11:25:00,37.47,37.49,37.47,37.49,70080.0,29.9739,29.9899,29.9739,29.9899,70080.0
2016-12-07 11:30:00,37.49,37.5,37.48,37.48,217601.0,29.9899,29.9979,29.9819,29.9819,217601.0
2016-12-07 11:35:00,37.48,37.52,37.48,37.49,86952.0,29.9819,30.0139,29.9819,29.9899,86952.0
2016-12-07 11:40:00,37.49,37.51,37.49,37.5,40584.0,29.9899,30.0059,29.9899,29.9979,40584.0
2016-12-07 11:45:00,37.5,37.51,37.49,37.5,41105.0,29.9979,30.0059,29.9899,29.9979,41105.0
2016-12-07 11:50:00,37.5,37.53,37.5,37.53,97030.0,29.9979,30.0219,29.9979,30.0219,97030.0
2016-12-07 11:55:00,37.53,37.55,37.52,37.53,119007.0,30.0219,30.0379,30.0139,30.0219,119007.0
2016-12-07 12:00:00,37.54,37.54,37.51,37.52,98121.0,30.0299,30.0299,30.0059,30.0139,98121.0
2016-12-07 12:05:00,37.52,37.56,37.51,37.55,148299.0,30.0139,30.0459,30.0059,30.0379,148299.0
2016-12-07 12:10:00,37.55,37.56,37.54,37.55,78557.0,30.0379,30.0459,30.0299,30.0379,78557.0
2016-12-07 12:15:00,37.55,37.56,37.53,37.53,87473.0,30.0379,30.0459,30.0219,30.0219,87473.0
2016-12-07 12:20:00,37.53,37.55,37.53,37.54,30201.0,30.0219,30.0379,30.0219,30.0299,30201.0
2016-12-07 12:25:00,37.55,37.55,37.54,37.55,6000.0,30.0379,30.0379,30.0299,30.0379,6000.0
2016-12-07 12:30:00,37.54,37.57,37.53,37.56,39397.0,30.0299,30.0539,30.0219,30.0459,39397.0
2016-12-07 12:35:00,37.56,37.56,37.54,37.55,45739.0,30.0459,30.0459,30.0299,30.0379,45739.0
2016-12-07 12:40:00,37.55,37.56,37.55,37.56,25989.0,30.0379,30.0459,30.0379,30.0459,25989.0
2016-12-07 12:45:00,37.56,37.57,37.55,37.56,60704.0,30.0459,30.0539,30.0379,30.0459,60704.0
2016-12-07 12:50:00,37.56,37.56,37.55,37.55,41789.0,30.0459,30.0459,30.0379,30.0379,41789.0
2016-12-07 12:55:00,37.55,37.58,37.55,37.58,35770.0,30.0379,30.0619,30.0379,30.0619,35770.0
2016-12-07 13:00:00,37.59,37.59,37.57,37.58,76400.0,30.0699,30.0699,30.0539,30.0619,76400.0
2016-12-07 13:05:00,37.58,37.61,37.57,37.6,220332.0,30.0619,30.0859,30.0539,30.0779,220332.0
2016-12-07 13:10:00,37.61,37.61,37.58,37.59,60136.0,30.0859,30.0859,30.0619,30.0699,60136.0
2016-12-07 13:15:00,37.59,37.61,37.58,37.61,41764.0,30.0699,30.0859,30.0619,30.0859,41764.0
2016-12-07 13:20:00,37.61,37.68,37.59,37.67,297224.0,30.0859,30.1419,30.0699,30.1339,297224.0
2016-12-07 13:25:00,37.67,37.67,37.61,37.62,152206.0,30.1339,30.1339,30.0859,30.0939,152206.0
2016-12-07 13:30:00,37.62,37.65,37.61,37.63,70441.0,30.0939,30.1179,30.0859,30.1019,70441.0
2016-12-07 13:35:00,37.63,37.66,37.63,37.64,122097.0,30.1019,30.1259,30.1019,30.1099,122097.0
2016-12-07 13:40:00,37.65,37.68,37.64,37.66,75849.0,30.1179,30.1419,30.1099,30.1259,75849.0
2016-12-07 13:45:00,37.66,37.68,37.65,37.68,83768.0,30.1259,30.1419,30.1179,30.1419,83768.0
2016-12-07 13:50:00,37.68,37.73,37.67,37.73,199672.0,30.1419,30.1819,30.1339,30.1819,199672.0
2016-12-07 13:55:00,37.73,37.74,37.7,37.73,172998.0,30.1819,30.1899,30.1579,30.1819,172998.0
2016-12-07 14:00:00,37.74,37.74,37.7,37.71,63380.0,30.1899,30.1899,30.1579,30.1659,63380.0
2016-12-07 14:05:00,37.71,37.73,37.7,37.73,62599.0,30.1659,30.1819,30.1579,30.1819,62599.0
2016-12-07 14:10:00,37.73,37.74,37.72,37.72,85793.0,30.1819,30.1899,30.1739,30.1739,85793.0
2016-12-07 14:15:00,37.73,37.77,37.72,37.75,112412.0,30.1819,30.2139,30.1739,30.1979,112412.0
2016-12-07 14:20:00,37.76,37.77,37.75,37.77,139272.0,30.2059,30.2139,30.1979,30.2139,139272.0
2016-12-07 14:25:00,37.77,37.77,37.71,37.72,91003.0,30.2139,30.2139,30.1659,30.1739,91003.0
2016-12-07 14:30:00,37.72,37.73,37.71,37.73,87237.0,30.1739,30.1819,30.1659,30.1819,87237.0
2016-12-07 14:35:00,37.73,37.74,37.72,37.73,40871.0,30.1819,30.1899,30.1739,30.1819,40871.0
2016-12-07 14:40:00,37.73,37.74,37.72,37.73,65611.0,30.1819,30.1899,30.1739,30.1819,65611.0
2016-12-07 14:45:00,37.73,37.74,37.72,37.73,83995.0,30.1819,30.1899,30.1739,30.1819,83995.0
2016-12-07 14:50:00,37.73,37.75,37.73,37.74,59342.0,30.1819,30.1979,30.1819,30.1899,59342.0
2016-12-07 14:55:00,37.73,37.77,37.73,37.76,88949.0,30.1819,30.2139,30.1819,30.2059,88949.0
2016-12-07 15:00:00,37.75,37.76,37.71,37.73,101162.0,30.1979,30.2059,30.1659,30.1819,101162.0
2016-12-07 15:05:00,37.73,37.78,37.73,37.76,137689.0,30.1819,30.2219,30.1819,30.2059,137689.0
2016-12-07 15:10:00,37.75,37.76,37.73,37.73,135520.0,30.1979,30.2059,30.1819,30.1819,135520.0
2016-12-07 15:15:00,37.73,37.74,37.73,37.73,67454.0,30.1819,30.1899,30.1819,30.1819,67454.0
2016-12-07 15:20:00,37.73,37.77,37.73,37.77,163471.0,30.1819,30.2139,30.1819,30.2139,163471.0
2016-12-07 15:25:00,37.77,37.81,37.76,37.78,252942.0,30.2139,30.2459,30.2059,30.2219,252942.0
2016-12-07 15:30:00,37.78,37.79,37.77,37.79,338476.0,30.2219,30.2299,30.2139,30.2299,338476.0
2016-12-07 15:35:00,37.79,37.82,37.78,37.8,340036.0,30.2299,30.2539,30.2219,30.2379,340036.0
2016-12-07 15:40:00,37.8,37.8,37.78,37.79,267223.0,30.2379,30.2379,30.2219,30.2299,267223.0
2016-12-07 15:45:00,37.79,37.79,37.72,37.73,571110.0,30.2299,30.2299,30.1739,30.1819,571110.0
2016-12-07 15:50:00,37.73,37.74,37.71,37.71,636756.0,30.1819,30.1899,30.1659,30.1659,636756.0
2016-12-07 15:55:00,37.71,37.73,37.7,37.72,1683972.0,30.1659,30.1819,30.1579,30.1739,1683972.0
2016-12-08 09:30:00,37.48,37.55,37.4,37.54,864091.0,29.9819,30.0379,29.9179,30.0299,864091.0
2016-12-08 09:35:00,37.54,37.55,37.51,37.55,311258.0,30.0299,30.0379,30.0059,30.0379,311258.0
2016-12-08 09:40:00,37.54,37.59,37.54,37.55,557265.0,30.0299,30.0699,30.0299,30.0379,557265.0
2016-12-08 09:45:00,37.55,37.59,37.54,37.56,381646.0,30.0379,30.0699,30.0299,30.0459,381646.0
2016-12-08 09:50:00,37.56,37.58,37.5,37.5,330263.0,30.0459,30.0619,29.9979,29.9979,330263.0
2016-12-08 09:55:00,37.51,37.51,37.46,37.48,1150630.0,30.0059,30.0059,29.9659,29.9819,1150630.0
2016-12-08 10:00:00,37.48,37.48,37.46,37.47,85294.0,29.9819,29.9819,29.9659,29.9739,85294.0
2016-12-08 10:05:00,37.47,37.5,37.46,37.48,327822.0,29.9739,29.9979,29.9659,29.9819,327822.0
2016-12-08 10:10:00,37.49,37.49,37.42,37.44,245678.0,29.9899,29.9899,29.9339,29.9499,245678.0
2016-12-08 10:15:00,37.45,37.48,37.44,37.48,60768.0,29.9579,29.9819,29.9499,29.9819,60768.0
2016-12-08 10:20:00,37.48,37.49,37.45,37.48,90896.0,29.9819,29.9899,29.9579,29.9819,90896.0
2016-12-08 10:25:00,37.48,37.49,37.47,37.48,69130.0,29.9819,29.9899,29.9739,29.9819,69130.0
2016-12-08 10:30:00,37.48,37.5,37.47,37.49,163187.0,29.9819,29.9979,29.9739,29.9899,163187.0
2016-12-08 10:35:00,37.5,37.5,37.46,37.5,186833.0,29.9979,29.9979,29.9659,29.9979,186833.0
2016-12-08 10:40:00,37.5,37.52,37.46,37.5,850574.0,29.9979,30.0139,29.9659,29.9979,850574.0
2016-12-08 10:45:00,37.5,37.5,37.45,37.47,98695.0,29.9979,29.9979,29.9579,29.9739,98695.0
2016-12-08 10:50:00,37.47,37.49,37.45,37.48,65177.0,29.9739,29.9899,29.9579,29.9819,65177.0
2016-12-08 10:55:00,37.49,37.51,37.48,37.49,174468.0,29.9899,30.0059,29.9819,29.9899,174468.0
2016-12-08 11:00:00,37.49,37.51,37.47,37.48,141303.0,29.9899,30.0059,29.9739,29.9819,141303.0
2016-12-08 11:05:00,37.49,37.5,37.48,37.5,114286.0,29.9899,29.9979,29.9819,29.9979,114286.0
2016-12-08 11:10:00,37.5,37.53,37.49,37.53,97251.0,29.9979,30.0219,29.9899,30.0219,97251.0
2016-12-08 11:15:00,37.53,37.54,37.51,37.53,217920.0,30.0219,30.0299,30.0059,30.0219,217920.0
2016-12-08 11:20:00,37.53,37.56,37.53,37.56,277690.0,30.0219,30.0459,30.0219,30.0459,277690.0
2016-12-08 11:25:00,37.56,37.58,37.55,37.58,169784.0,30.0459,30.0619,30.0379,30.0619,169784.0
2016-12-08 11:30:00,37.57,37.58,37.55,37.58,110389.0,30.0539,30.0619,30.0379,30.0619,110389.0
2016-12-08 11:35:00,37.58,37.58,37.56,37.57,271661.0,30.0619,30.0619,30.0459,30.0539,271661.0
2016-12-08 11:40:00,37.57,37.59,37.56,37.59,72570.0,30.0539,30.0699,30.0459,30.0699,72570.0
2016-12-08 11:45:00,37.58,37.62,37.58,37.61,117085.0,30.0619,30.0939,30.0619,30.0859,117085.0
2016-12-08 11:50:00,37.62,37.62,37.6,37.61,237829.0,30.0939,30.0939,30.0779,30.0859,237829.0
2016-12-08 11:55:00,37.61,37.66,37.61,37.66,266614.0,30.0859,30.1259,30.0859,30.1259,266614.0
2016-12-08 12:00:00,37.66,37.68,37.65,37.68,33612.0,30.1259,30.1419,30.1179,30.1419,33612.0
2016-12-08 12:05:00,37.68,37.68,37.66,37.68,112125.0,30.1419,30.1419,30.1259,30.1419,112125.0
2016-12-08 12:10:00,37.68,37.68,37.67,37.68,26481.0,30.1419,30.1419,30.1339,30.1419,26481.0
2016-12-08 12:15:00,37.68,37.68,37.66,37.67,86885.0,30.1419,30.1419,30.1259,30.1339,86885.0
2016-12-08 12:20:00,37.67,37.72,37.66,37.71,154805.0,30.1339,30.1739,30.1259,30.1659,154805.0
2016-12-08 12:25:00,37.7,37.72,37.69,37.7,50605.0,30.1579,30.1739,30.1499,30.1579,50605.0
2016-12-08 12:30:00,37.7,37.72,37.69,37.71,233478.0,30.1579,30.1739,30.1499,30.1659,233478.0
2016-12-08 12:35:00,37.72,37.72,37.69,37.7,63884.0,30.1739,30.1739,30.1499,30.1579,63884.0
2016-12-08 12:40:00,37.7,37.73,37.69,37.71,138601.0,30.1579,30.1819,30.1499,30.1659,138601.0
2016-12-08 12:45:00,37.71,37.75,37.71,37.75,114122.0,30.1659,30.1979,30.1659,30.1979,114122.0
2016-12-08 12:50:00,37.75,37.75,37.71,37.72,117657.0,30.1979,30.1979,30.1659,30.1739,117657.0
2016-12-08 12:55:00,37.72,37.73,37.7,37.73,37606.0,30.1739,30.1819,30.1579,30.1819,37606.0
2016-12-08 13:00:00,37.72,37.73,37.71,37.71,51154.0,30.1739,30.1819,30.1659,30.1659,51154.0
2016-12-08 13:05:00,37.72,37.73,37.71,37.73,11500.0,30.1739,30.1819,30.1659,30.1819,11500.0
2016-12-08 13:10:00,37.73,37.75,37.72,37.75,53582.0,30.1819,30.1979,30.1739,30.1979,53582.0
2016-12-08 13:15:00,37.75,37.75,37.72,37.73,65011.0,30.1979,30.1979,30.1739,30.1819,65011.0
2016-12-08 13:20:00,37.73,37.73,37.72,37.73,27937.0,30.1819,30.1819,30.1739,30.1819,27937.0
2016-12-08 13:25:00,37.72,37.76,37.72,37.75,74712.0,30.1739,30.2059,30.1739,30.1979,74712.0
2016-12-08 13:30:00,37.74,37.74,37.72,37.73,123905.0,30.1899,30.1899,30.1739,30.1819,123905.0
2016-12-08 13:35:00,37.73,37.74,37.72,37.74,41712.0,30.1819,30.1899,30.1739,30.1899,41712.0
2016-12-08 13:40:00,37.73,37.74,37.71,37.72,42766.0,30.1819,30.1899,30.1659,30.1739,42766.0
2016-12-08 13:45:00,37.72,37.74,37.72,37.73,14462.0,30.1739,30.1899,30.1739,30.1819,14462.0
2016-12-08 13:50:00,37.74,37.75,37.73,37.73,30003.0,30.1899,30.1979,30.1819,30.1819,30003.0
2016-12-08 13:55:00,37.73,37.77,37.73,37.75,37557.0,30.1819,30.2139,30.1819,30.1979,37557.0
2016-12-08 14:00:00,37.74,37.76,37.74,37.75,30500.0,30.1899,30.2059,30.1899,30.1979,30500.0
2016-12-08 14:05:00,37.76,37.76,37.73,37.74,77723.0,30.2059,30.2059,30.1819,30.1899,77723.0
2016-12-08 14:10:00,37.74,37.75,37.72,37.75,123603.0,30.1899,30.1979,30.1739,30.1979,123603.0
2016-12-08 14:15:00,37.75,37.75,37.69,37.69,196987.0,30.1979,30.1979,30.1499,30.1499,196987.0
2016-12-08 14:20:00,37.69,37.73,37.66,37.66,1036907.0,30.1499,30.1819,30.1259,30.1259,1036907.0
2016-12-08 14:25:00,37.66,37.69,37.65,37.68,186091.0,30.1259,30.1499,30.1179,30.1419,186091.0
2016-12-08 14:30:00,37.69,37.71,37.68,37.7,92101.0,30.1499,30.1659,30.1419,30.1579,92101.0
2016-12-08 14:35:00,37.69,37.69,37.64,37.66,172385.0,30.1499,30.1499,30.1099,30.1259,172385.0
2016-12-08 14:40:00,37.66,37.66,37.65,37.66,25324.0,30.1259,30.1259,30.1179,30.1259,25324.0
2016-12-08 14:45:00,37.66,37.69,37.64,37.66,125656.0,30.1259,30.1499,30.1099,30.1259,125656.0
2016-12-08 14:50:00,37.66,37.67,37.64,37.67,213426.0,30.1259,30.1339,30.1099,30.1339,213426.0
2016-12-08 14:55:00,37.67,37.71,37.66,37.71,129106.0,30.1339,30.1659,30.1259,30.1659,129106.0
2016-12-08 15:00:00,37.71,37.72,37.7,37.7,89548.0,30.1659,30.1739,30.1579,30.1579,89548.0
2016-12-08 15:05:00,37.7,37.71,37.68,37.7,73489.0,30.1579,30.1659,30.1419,30.1579,73489.0
2016-12-08 15:10:00,37.71,37.73,37.69,37.69,243260.0,30.1659,30.1819,30.1499,30.1499,243260.0
2016-12-08 15:15:00,37.69,37.69,37.68,37.69,38850.0,30.1499,30.1499,30.1419,30.1499,38850.0
2016-12-08 15:20:00,37.69,37.69,37.67,37.68,64572.0,30.1499,30.1499,30.1339,30.1419,64572.0
2016-12-08 15:25:00,37.68,37.69,37.67,37.67,88926.0,30.1419,30.1499,30.1339,30.1339,88926.0
2016-12-08 15:30:00,37.66,37.68,37.65,37.66,195106.0,30.1259,30.1419,30.1179,30.1259,195106.0
2016-12-08 15:35:00,37.66,37.7,37.65,37.7,88928.0,30.1259,30.1579,30.1179,30.1579,88928.0
2016-12-08 15:40:00,37.7,37.74,37.69,37.73,207429.0,30.1579,30.1899,30.1499,30.1819,207429.0
2016-12-08 15:45:00,37.72,37.73,37.67,37.68,514635.0,30.1739,30.1819,30.1339,30.1419,514635.0
2016-12-08 15:50:00,37.68,37.68,37.67,37.68,102916.0,30.1419,30.1419,30.1339,30.1419,102916.0
2016-12-08 15:55:00,37.68,37.71,37.65,37.71,604203.0,30.1419,30.1659,30.1179,30.1659,604203.0
2016-12-09 09:30:00,37.37,37.41,37.28,37.33,1467451.0,29.8939,29.9259,29.8219,29.8619,1467451.0
2016-12-09 09:35:00,37.33,37.34,37.31,37.33,309923.0,29.8619,29.8699,29.8459,29.8619,309923.0
2016-12-09 09:40:00,37.33,37.37,37.31,37.36,396410.0,29.8619,29.8939,29.8459,29.8859,396410.0
2016-12-09 09:45:00,37.35,37.4,37.35,37.38,391905.0,29.8779,29.9179,29.8779,29.9019,391905.0
2016-12-09 09:50:00,37.39,37.41,37.37,37.4,164175.0,29.9099,29.9259,29.8939,29.9179,164175.0
2016-12-09 09:55:00,37.41,37.43,37.39,37.4,429087.0,29.9259,29.9419,29.9099,29.9179,429087.0
2016-12-09 10:00:00,37.39,37.4,37.36,37.37,133779.0,29.9099,29.9179,29.8859,29.8939,133779.0
2016-12-09 10:05:00,37.37,37.39,37.35,37.38,254629.0,29.8939,29.9099,29.8779,29.9019,254629.0
2016-12-09 10:10:00,37.38,37.41,37.37,37.38,121445.0,29.9019,29.9259,29.8939,29.9019,121445.0
2016-12-09 10:15:00,37.38,37.38,37.34,37.35,154075.0,29.9019,29.9019,29.8699,29.8779,154075.0
2016-12-09 10:20:00,37.36,37.4,37.35,37.39,201598.0,29.8859,29.9179,29.8779,29.9099,201598.0
2016-12-09 10:25:00,37.39,37.41,37.39,37.41,183897.0,29.9099,29.9259,29.9099,29.9259,183897.0
2016-12-09 10:30:00,37.4,37.42,37.39,37.41,94003.0,29.9179,29.9339,29.9099,29.9259,94003.0
2016-12-09 10:35:00,37.42,37.42,37.4,37.41,60993.0,29.9339,29.9339,29.9179,29.9259,60993.0
2016-12-09 10:40:00,37.41,37.43,37.4,37.43,190276.0,29.9259,29.9419,29.9179,29.9419,190276.0
2016-12-09 10:45:00,37.43,37.43,37.4,37.41,113855.0,29.9419,29.9419,29.9179,29.9259,113855.0
2016-12-09 10:50:00,37.41,37.42,37.37,37.38,116288.0,29.9259,29.9339,29.8939,29.9019,116288.0
2016-12-09 10:55:00,37.38,37.38,37.36,37.37,53022.0,29.9019,29.9019,29.8859,29.8939,53022.0
2016-12-09 11:00:00,37.37,37.38,37.36,37.38,68082.0,29.8939,29.9019,29.8859,29.9019,68082.0
2016-12-09 11:05:00,37.38,37.4,37.37,37.4,135767.0,29.9019,29.9179,29.8939,29.9179,135767.0
2016-12-09 11:10:00,37.4,37.42,37.4,37.41,89332.0,29.9179,29.9339,29.9179,29.9259,89332.0
2016-12-09 11:15:00,37.41,37.44,37.41,37.43,72646.0,29.9259,29.9499,29.9259,29.9419,72646.0
2016-12-09 11:20:00,37.43,37.45,37.42,37.42,142795.0,29.9419,29.9579,29.9339,29.9339,142795.0
2016-12-09 11:25:00,37.42,37.43,37.4,37.42,292936.0,29.9339,29.9419,29.9179,29.9339,292936.0
2016-12-09 11:30:00,37.42,37.42,37.38,37.39,37257.0,29.9339,29.9339,29.9019,29.9099,37257.0
2016-12-09 11:35:00,37.39,37.43,37.39,37.43,88958.0,29.9099,29.9419,29.9099,29.9419,88958.0
2016-12-09 11:40:00,37.42,37.45,37.42,37.45,120338.0,29.9339,29.9579,29.9339,29.9579,120338.0
2016-12-09 11:45:00,37.45,37.46,37.44,37.45,112726.0,29.9579,29.9659,29.9499,29.9579,112726.0
2016-12-09 11:50:00,37.45,37.45,37.43,37.44,84504.0,29.9579,29.9579,29.9419,29.9499,84504.0
2016-12-09 11:55:00,37.44,37.45,37.41,37.42,71699.0,29.9499,29.9579,29.9259,29.9339,71699.0
2016-12-09 12:00:00,37.42,37.43,37.4,37.41,37211.0,29.9339,29.9419,29.9179,29.9259,37211.0
2016-12-09 12:05:00,37.41,37.41,37.38,37.39,47714.0,29.9259,29.9259,29.9019,29.9099,47714.0
2016-12-09 12:10:00,37.39,37.39,37.38,37.38,6900.0,29.9099,29.9099,29.9019,29.9019,6900.0
2016-12-09 12:15:00,37.39,37.39,37.38,37.38,124203.0,29.9099,29.9099,29.9019,29.9019,124203.0
2016-12-09 12:20:00,37.39,37.39,37.38,37.39,36147.0,29.9099,29.9099,29.9019,29.9099,36147.0
2016-12-09 12:25:00,37.39,37.39,37.37,37.39,59628.0,29.9099,29.9099,29.8939,29.9099,59628.0
2016-12-09 12:30:00,37.39,37.41,37.38,37.41,23223.0,29.9099,29.9259,29.9019,29.9259,23223.0
2016-12-09 12:35:00,37.41,37.41,37.39,37.41,59874.0,29.9259,29.9259,29.9099,29.9259,59874.0
2016-12-09 12:40:00,37.41,37.42,37.4,37.41,64089.0,29.9259,29.9339,29.9179,29.9259,64089.0
2016-12-09 12:45:00,37.41,37.43,37.41,37.43,36575.0,29.9259,29.9419,29.9259,29.9419,36575.0
2016-12-09 12:50:00,37.42,37.46,37.42,37.45,98002.0,29.9339,29.9659,29.9339,29.9579,98002.0
2016-12-09 12:55:00,37.45,37.45,37.43,37.44,94417.0,29.9579,29.9579,29.9419,29.9499,94417.0
2016-12-09 13:00:00,37.44,37.45,37.44,37.45,64040.0,29.9499,29.9579,29.9499,29.9579,64040.0
2016-12-09 13:05:00,37.45,37.45,37.43,37.44,21329.0,29.9579,29.9579,29.9419,29.9499,21329.0
2016-12-09 13:10:00,37.44,37.45,37.43,37.44,18858.0,29.9499,29.9579,29.9419,29.9499,18858.0
2016-12-09 13:15:00,37.44,37.45,37.44,37.44,12041.0,29.9499,29.9579,29.9499,29.9499,12041.0
2016-12-09 13:20:00,37.44,37.44,37.42,37.43,31095.0,29.9499,29.9499,29.9339,29.9419,31095.0
2016-12-09 13:25:00,37.43,37.44,37.42,37.43,37410.0,29.9419,29.9499,29.9339,29.9419,37410.0
2016-12-09 13:30:00,37.43,37.44,37.42,37.42,26346.0,29.9419,29.9499,29.9339,29.9339,26346.0
2016-12-09 13:35:00,37.42,37.44,37.42,37.43,73075.0,29.9339,29.9499,29.9339,29.9419,73075.0
2016-12-09 13:40:00,37.43,37.43,37.42,37.42,7686.0,29.9419,29.9419,29.9339,29.9339,7686.0
2016-12-09 13:45:00,37.43,37.44,37.42,37.43,17250.0,29.9419,29.9499,29.9339,29.9419,17250.0
2016-12-09 13:50:00,37.43,37.43,37.42,37.43,4634.0,29.9419,29.9419,29.9339,29.9419,4634.0
2016-12-09 13:55:00,37.43,37.43,37.42,37.42,15681.0,29.9419,29.9419,29.9339,29.9339,15681.0
2016-12-09 14:00:00,37.43,37.45,37.42,37.45,26616.0,29.9419,29.9579,29.9339,29.9579,26616.0
2016-12-09 14:05:00,37.45,37.47,37.44,37.47,29566.0,29.9579,29.9739,29.9499,29.9739,29566.0
2016-12-09 14:10:00,37.47,37.5,37.46,37.47,222023.0,29.9739,29.9979,29.9659,29.9739,222023.0
2016-12-09 14:15:00,37.47,37.47,37.45,37.45,21849.0,29.9739,29.9739,29.9579,29.9579,21849.0
2016-12-09 14:20:00,37.45,37.46,37.44,37.45,68312.0,29.9579,29.9659,29.9499,29.9579,68312.0
2016-12-09 14:25:00,37.44,37.45,37.44,37.45,24143.0,29.9499,29.9579,29.9499,29.9579,24143.0
2016-12-09 14:30:00,37.44,37.45,37.43,37.45,85717.0,29.9499,29.9579,29.9419,29.9579,85717.0
2016-12-09 14:35:00,37.45,37.45,37.44,37.45,78173.0,29.9579,29.9579,29.9499,29.9579,78173.0
2016-12-09 14:40:00,37.45,37.46,37.44,37.45,81913.0,29.9579,29.9659,29.9499,29.9579,81913.0
2016-12-09 14:45:00,37.45,37.46,37.44,37.44,53685.0,29.9579,29.9659,29.9499,29.9499,53685.0
2016-12-09 14:50:00,37.45,37.46,37.44,37.45,90342.0,29.9579,29.9659,29.9499,29.9579,90342.0
2016-12-09 14:55:00,37.45,37.46,37.44,37.45,88711.0,29.9579,29.9659,29.9499,29.9579,88711.0
2016-12-09 15:00:00,37.45,37.46,37.43,37.45,66562.0,29.9579,29.9659,29.9419,29.9579,66562.0
2016-12-09 15:05:00,37.45,37.47,37.45,37.47,54401.0,29.9579,29.9739,29.9579,29.9739,54401.0
2016-12-09 15:10:00,37.47,37.48,37.46,37.48,68882.0,29.9739,29.9819,29.9659,29.9819,68882.0
2016-12-09 15:15:00,37.48,37.51,37.47,37.5,79392.0,29.9819,30.0059,29.9739,29.9979,79392.0
2016-12-09 15:20:00,37.5,37.5,37.49,37.49,24658.0,29.9979,29.9979,29.9899,29.9899,24658.0
2016-12-09 15:25:00,37.49,37.49,37.48,37.49,102752.0,29.9899,29.9899,29.9819,29.9899,102752.0
2016-12-09 15:30:00,37.49,37.5,37.47,37.47,104841.0,29.9899,29.9979,29.9739,29.9739,104841.0
2016-12-09 15:35:00,37.47,37.49,37.47,37.48,46258.0,29.9739,29.9899,29.9739,29.9819,46258.0
2016-12-09 15:40:00,37.48,37.49,37.48,37.48,118558.0,29.9819,29.9899,29.9819,29.9819,118558.0
2016-12-09 15:45:00,37.48,37.49,37.46,37.47,215569.0,29.9819,29.9899,29.9659,29.9739,215569.0
2016-12-09 15:50:00,37.47,37.48,37.45,37.47,495753.0,29.9739,29.9819,29.9579,29.9739,495753.0
2016-12-09 15:55:00,37.47,37.47,37.43,37.45,713460.0,29.9739,29.9739,29.9419,29.9579,713460.0
2016-12-12 09:30:00,36.7,36.77,36.68,36.72,850982.0,29.3579,29.4139,29.3419,29.3739,850982.0
2016-12-12 09:35:00,36.72,36.79,36.69,36.77,628241.0,29.3739,29.4299,29.3499,29.4139,628241.0
2016-12-12 09:40:00,36.78,36.79,36.73,36.75,485231.0,29.4219,29.4299,29.3819,29.3979,485231.0
2016-12-12 09:45:00,36.75,36.78,36.72,36.76,1426302.0,29.3979,29.4219,29.3739,29.4059,1426302.0
2016-12-12 09:50:00,36.76,36.81,36.76,36.8,723707.0,29.4059,29.4459,29.4059,29.4379,723707.0
2016-12-12 09:55:00,36.8,36.81,36.79,36.8,439505.0,29.4379,29.4459,29.4299,29.4379,439505.0
2016-12-12 10:00:00,36.8,36.82,36.79,36.8,180465.0,29.4379,29.4539,29.4299,29.4379,180465.0
2016-12-12 10:05:00,36.8,36.81,36.74,36.75,308587.0,29.4379,29.4459,29.3899,29.3979,308587.0
2016-12-12 10:10:00,36.76,36.76,36.73,36.73,370798.0,29.4059,29.4059,29.3819,29.3819,370798.0
2016-12-12 10:15:00,36.73,36.74,36.71,36.71,717221.0,29.3819,29.3899,29.3659,29.3659,717221.0
2016-12-12 10:20:00,36.71,36.72,36.7,36.7,330554.0,29.3659,29.3739,29.3579,29.3579,330554.0
2016-12-12 10:25:00,36.7,36.71,36.67,36.68,593650.0,29.3579,29.3659,29.3339,29.3419,593650.0
2016-12-12 10:30:00,36.68,36.7,36.67,36.69,318785.0,29.3419,29.3579,29.3339,29.3499,318785.0
2016-12-12 10:35:00,36.69,36.71,36.68,36.7,466729.0,29.3499,29.3659,29.3419,29.3579,466729.0
2016-12-12 10:40:00,36.7,36.7,36.65,36.66,404489.0,29.3579,29.3579,29.3179,29.3259,404489.0
2016-12-12 10:45:00,36.66,36.66,36.56,36.57,857807.0,29.3259,29.3259,29.2459,29.2539,857807.0
2016-12-12 10:50:00,36.57,36.6,36.57,36.58,448198.0,29.2539,29.2779,29.2539,29.2619,448198.0
2016-12-12 10:55:00,36.58,36.61,36.57,36.61,262685.0,29.2619,29.2859,29.2539,29.2859,262685.0
2016-12-12 11:00:00,36.6,36.61,36.59,36.59,52813.0,29.2779,29.2859,29.2699,29.2699,52813.0
2016-12-12 11:05:00,36.59,36.6,36.57,36.59,132133.0,29.2699,29.2779,29.2539,29.2699,132133.0
2016-12-12 11:10:00,36.59,36.6,36.58,36.59,117509.0,29.2699,29.2779,29.2619,29.2699,117509.0
2016-12-12 11:15:00,36.59,36.61,36.59,36.6,203861.0,29.2699,29.2859,29.2699,29.2779,203861.0
2016-12-12 11:20:00,36.6,36.61,36.57,36.58,344948.0,29.2779,29.2859,29.2539,29.2619,344948.0
2016-12-12 11:25:00,36.58,36.58,36.53,36.53,287399.0,29.2619,29.2619,29.2219,29.2219,287399.0
2016-12-12 11:30:00,36.54,36.55,36.52,36.54,375632.0,29.2299,29.2379,29.2139,29.2299,375632.0
2016-12-12 11:35:00,36.54,36.55,36.51,36.52,241796.0,29.2299,29.2379,29.2059,29.2139,241796.0
2016-12-12 11:40:00,36.51,36.53,36.5,36.5,152793.0,29.2059,29.2219,29.1979,29.1979,152793.0
2016-12-12 11:45:00,36.5,36.55,36.49,36.55,232540.0,29.1979,29.2379,29.1899,29.2379,232540.0
2016-12-12 11:50:00,36.55,36.55,36.53,36.53,80889.0,29.2379,29.2379,29.2219,29.2219,80889.0
2016-12-12 11:55:00,36.54,36.54,36.52,36.52,148711.0,29.2299,29.2299,29.2139,29.2139,148711.0
2016-12-12 12:00:00,36.53,36.53,36.46,36.46,263605.0,29.2219,29.2219,29.1659,29.1659,263605.0
2016-12-12 12:05:00,36.46,36.46,36.44,36.45,197832.0,29.1659,29.1659,29.1499,29.1579,197832.0
2016-12-12 12:10:00,36.45,36.5,36.45,36.5,122534.0,29.1579,29.1979,29.1579,29.1979,122534.0
2016-12-12 12:15:00,36.5,36.52,36.49,36.5,158015.0,29.1979,29.2139,29.1899,29.1979,158015.0
2016-12-12 12:20:00,36.49,36.51,36.48,36.5,82884.0,29.1899,29.2059,29.1819,29.1979,82884.0
2016-12-12 12:25:00,36.5,36.51,36.49,36.5,76034.0,29.1979,29.2059,29.1899,29.1979,76034.0
2016-12-12 12:30:00,36.51,36.51,36.49,36.5,65713.0,29.2059,29.2059,29.1899,29.1979,65713.0
2016-12-12 12:35:00,36.5,36.52,36.49,36.52,141805.0,29.1979,29.2139,29.1899,29.2139,141805.0
2016-12-12 12:40:00,36.51,36.52,36.51,36.52,62684.0,29.2059,29.2139,29.2059,29.2139,62684.0
2016-12-12 12:45:00,36.52,36.52,36.51,36.51,65097.0,29.2139,29.2139,29.2059,29.2059,65097.0
2016-12-12 12:50:00,36.51,36.52,36.48,36.48,65549.0,29.2059,29.2139,29.1819,29.1819,65549.0
2016-12-12 12:55:00,36.48,36.49,36.48,36.48,239206.0,29.1819,29.1899,29.1819,29.1819,239206.0
2016-12-12 13:00:00,36.48,36.49,36.47,36.48,211950.0,29.1819,29.1899,29.1739,29.1819,211950.0
2016-12-12 13:05:00,36.49,36.49,36.48,36.48,52661.0,29.1899,29.1899,29.1819,29.1819,52661.0
2016-12-12 13:10:00,36.48,36.49,36.47,36.47,60099.0,29.1819,29.1899,29.1739,29.1739,60099.0
2016-12-12 13:15:00,36.48,36.49,36.47,36.48,131199.0,29.1819,29.1899,29.1739,29.1819,131199.0
2016-12-12 13:20:00,36.49,36.49,36.48,36.48,54331.0,29.1899,29.1899,29.1819,29.1819,54331.0
2016-12-12 13:25:00,36.48,36.49,36.46,36.48,115489.0,29.1819,29.1899,29.1659,29.1819,115489.0
2016-12-12 13:30:00,36.48,36.49,36.44,36.45,113596.0,29.1819,29.1899,29.1499,29.1579,113596.0
2016-12-12 13:35:00,36.45,36.45,36.44,36.44,54997.0,29.1579,29.1579,29.1499,29.1499,54997.0
2016-12-12 13:40:00,36.45,36.45,36.43,36.45,150802.0,29.1579,29.1579,29.1419,29.1579,150802.0
2016-12-12 13:45:00,36.45,36.47,36.44,36.47,186075.0,29.1579,29.1739,29.1499,29.1739,186075.0
2016-12-12 13:50:00,36.46,36.49,36.46,36.48,183864.0,29.1659,29.1899,29.1659,29.1819,183864.0
2016-12-12 13:55:00,36.48,36.48,36.46,36.46,112439.0,29.1819,29.1819,29.1659,29.1659,112439.0
2016-12-12 14:00:00,36.47,36.48,36.46,36.48,108551.0,29.1739,29.1819,29.1659,29.1819,108551.0
2016-12-12 14:05:00,36.48,36.48,36.46,36.47,137598.0,29.1819,29.1819,29.1659,29.1739,137598.0
2016-12-12 14:10:00,36.47,36.49,36.46,36.49,111161.0,29.1739,29.1899,29.1659,29.1899,111161.0
2016-12-12 14:15:00,36.48,36.51,36.48,36.51,108413.0,29.1819,29.2059,29.1819,29.2059,108413.0
2016-12-12 14:20:00,36.51,36.51,36.5,36.5,34640.0,29.2059,29.2059,29.1979,29.1979,34640.0
2016-12-12 14:25:00,36.5,36.51,36.49,36.49,87854.0,29.1979,29.2059,29.1899,29.1899,87854.0
2016-12-12 14:30:00,36.49,36.5,36.47,36.47,101085.0,29.1899,29.1979,29.1739,29.1739,101085.0
2016-12-12 14:35:00,36.47,36.48,36.47,36.47,113403.0,29.1739,29.1819,29.1739,29.1739,113403.0
2016-12-12 14:40:00,36.47,36.48,36.46,36.47,92077.0,29.1739,29.1819,29.1659,29.1739,92077.0
2016-12-12 14:45:00,36.46,36.47,36.46,36.47,147174.0,29.1659,29.1739,29.1659,29.1739,147174.0
2016-12-12 14:50:00,36.47,36.47,36.45,36.45,129270.0,29.1739,29.1739,29.1579,29.1579,129270.0
2016-12-12 14:55:00,36.45,36.47,36.45,36.47,157080.0,29.1579,29.1739,29.1579,29.1739,157080.0
2016-12-12 15:00:00,36.47,36.48,36.45,36.48,170116.0,29.1739,29.1819,29.1579,29.1819,170116.0
2016-12-12 15:05:00,36.48,36.49,36.47,36.48,138726.0,29.1819,29.1899,29.1739,29.1819,138726.0
2016-12-12 15:10:00,36.48,36.48,36.46,36.47,290817.0,29.1819,29.1819,29.1659,29.1739,290817.0
2016-12-12 15:15:00,36.47,36.48,36.44,36.48,915884.0,29.1739,29.1819,29.1499,29.1819,915884.0
2016-12-12 15:20:00,36.48,36.51,36.47,36.51,196460.0,29.1819,29.2059,29.1739,29.2059,196460.0
2016-12-12 15:25:00,36.51,36.51,36.5,36.51,115508.0,29.2059,29.2059,29.1979,29.2059,115508.0
2016-12-12 15:30:00,36.51,36.51,36.5,36.51,242323.0,29.2059,29.2059,29.1979,29.2059,242323.0
2016-12-12 15:35:00,36.5,36.52,36.5,36.52,205814.0,29.1979,29.2139,29.1979,29.2139,205814.0
2016-12-12 15:40:00,36.52,36.54,36.51,36.54,538630.0,29.2139,29.2299,29.2059,29.2299,538630.0
2016-12-12 15:45:00,36.53,36.54,36.53,36.54,395215.0,29.2219,29.2299,29.2219,29.2299,395215.0
2016-12-12 15:50:00,36.54,36.55,36.53,36.55,672304.0,29.2299,29.2379,29.2219,29.2379,672304.0
2016-12-12 15:55:00,36.55,36.62,36.54,36.59,2820529.0,29.2379,29.2939,29.2299,29.2699,2820529.0
2016-12-13 09:30:00,36.9,36.97,36.88,36.92,2292043.0,29.5179,29.5739,29.5019,29.5339,2292043.0
2016-12-13 09:35:00,36.91,37.01,36.91,37.0,1278956.0,29.5259,29.6059,29.5259,29.5979,1278956.0
2016-12-13 09:40:00,37.0,37.02,36.99,37.01,538739.0,29.5979,29.6139,29.5899,29.6059,538739.0
2016-12-13 09:45:00,37.01,37.01,36.95,36.96,1234062.0,29.6059,29.6059,29.5579,29.5659,1234062.0
2016-12-13 09:50:00,36.96,36.98,36.9,36.94,623545.0,29.5659,29.5819,29.5179,29.5499,623545.0
2016-12-13 09:55:00,36.94,36.94,36.91,36.92,252870.0,29.5499,29.5499,29.5259,29.5339,252870.0
2016-12-13 10:00:00,36.93,36.93,36.9,36.9,421299.0,29.5419,29.5419,29.5179,29.5179,421299.0
2016-12-13 10:05:00,36.9,36.9,36.86,36.88,266964.0,29.5179,29.5179,29.4859,29.5019,266964.0
2016-12-13 10:10:00,36.89,36.9,36.85,36.85,898357.0,29.5099,29.5179,29.4779,29.4779,898357.0
2016-12-13 10:15:00,36.85,36.88,36.84,36.88,366761.0,29.4779,29.5019,29.4699,29.5019,366761.0
2016-12-13 10:20:00,36.88,36.92,36.87,36.91,249029.0,29.5019,29.5339,29.4939,29.5259,249029.0
2016-12-13 10:25:00,36.9,36.93,36.9,36.92,435454.0,29.5179,29.5419,29.5179,29.5339,435454.0
2016-12-13 10:30:00,36.93,36.94,36.91,36.91,253554.0,29.5419,29.5499,29.5259,29.5259,253554.0
2016-12-13 10:35:00,36.91,36.92,36.89,36.91,204402.0,29.5259,29.5339,29.5099,29.5259,204402.0
2016-12-13 10:40:00,36.91,36.92,36.89,36.9,154240.0,29.5259,29.5339,29.5099,29.5179,154240.0
2016-12-13 10:45:00,36.89,36.9,36.88,36.9,125969.0,29.5099,29.5179,29.5019,29.5179,125969.0
2016-12-13 10:50:00,36.9,36.92,36.89,36.92,65207.0,29.5179,29.5339,29.5099,29.5339,65207.0
2016-12-13 10:55:00,36.93,36.95,36.92,36.94,118402.0,29.5419,29.5579,29.5339,29.5499,118402.0
2016-12-13 11:00:00,36.94,36.95,36.92,36.93,58267.0,29.5499,29.5579,29.5339,29.5419,58267.0
2016-12-13 11:05:00,36.93,36.95,36.91,36.93,100897.0,29.5419,29.5579,29.5259,29.5419,100897.0
2016-12-13 11:10:00,36.94,36.96,36.93,36.96,57057.0,29.5499,29.5659,29.5419,29.5659,57057.0
2016-12-13 11:15:00,36.95,36.96,36.93,36.95,62034.0,29.5579,29.5659,29.5419,29.5579,62034.0
2016-12-13 11:20:00,36.95,36.99,36.95,36.98,154527.0,29.5579,29.5899,29.5579,29.5819,154527.0
2016-12-13 11:25:00,36.98,37.0,36.96,36.96,339031.0,29.5819,29.5979,29.5659,29.5659,339031.0
2016-12-13 11:30:00,36.96,36.97,36.94,36.97,314155.0,29.5659,29.5739,29.5499,29.5739,314155.0
2016-12-13 11:35:00,36.97,36.98,36.95,36.97,183262.0,29.5739,29.5819,29.5579,29.5739,183262.0
2016-12-13 11:40:00,36.97,36.98,36.95,36.95,68197.0,29.5739,29.5819,29.5579,29.5579,68197.0
2016-12-13 11:45:00,36.94,36.95,36.93,36.95,49216.0,29.5499,29.5579,29.5419,29.5579,49216.0
2016-12-13 11:50:00,36.95,36.97,36.95,36.96,42214.0,29.5579,29.5739,29.5579,29.5659,42214.0
2016-12-13 11:55:00,36.96,36.98,36.94,36.97,52830.0,29.5659,29.5819,29.5499,29.5739,52830.0
2016-12-13 12:00:00,36.98,37.0,36.97,36.98,61963.0,29.5819,29.5979,29.5739,29.5819,61963.0
2016-12-13 12:05:00,36.99,37.0,36.97,37.0,46341.0,29.5899,29.5979,29.5739,29.5979,46341.0
2016-12-13 12:10:00,37.0,37.01,36.99,37.01,203517.0,29.5979,29.6059,29.5899,29.6059,203517.0
2016-12-13 12:15:00,37.01,37.04,37.0,37.01,198164.0,29.6059,29.6299,29.5979,29.6059,198164.0
2016-12-13 12:20:00,37.01,37.03,37.01,37.03,58168.0,29.6059,29.6219,29.6059,29.6219,58168.0
2016-12-13 12:25:00,37.03,37.04,36.99,37.01,235431.0,29.6219,29.6299,29.5899,29.6059,235431.0
2016-12-13 12:30:00,37.01,37.02,37.0,37.02,55345.0,29.6059,29.6139,29.5979,29.6139,55345.0
2016-12-13 12:35:00,37.02,37.02,37.0,37.02,102561.0,29.6139,29.6139,29.5979,29.6139,102561.0
2016-12-13 12:40:00,37.02,37.05,37.02,37.04,82810.0,29.6139,29.6379,29.6139,29.6299,82810.0
2016-12-13 12:45:00,37.04,37.05,37.03,37.03,110525.0,29.6299,29.6379,29.6219,29.6219,110525.0
2016-12-13 12:50:00,37.04,37.05,37.02,37.04,108792.0,29.6299,29.6379,29.6139,29.6299,108792.0
2016-12-13 12:55:00,37.04,37.04,37.02,37.02,44857.0,29.6299,29.6299,29.6139,29.6139,44857.0
2016-12-13 13:00:00,37.02,37.05,37.02,37.04,181680.0,29.6139,29.6379,29.6139,29.6299,181680.0
2016-12-13 13:05:00,37.04,37.06,37.03,37.04,70206.0,29.6299,29.6459,29.6219,29.6299,70206.0
2016-12-13 13:10:00,37.04,37.06,37.04,37.06,22733.0,29.6299,29.6459,29.6299,29.6459,22733.0
2016-12-13 13:15:00,37.05,37.09,37.05,37.08,55479.0,29.6379,29.6699,29.6379,29.6619,55479.0
2016-12-13 13:20:00,37.09,37.09,37.06,37.07,214727.0,29.6699,29.6699,29.6459,29.6539,214727.0
2016-12-13 13:25:00,37.07,37.1,37.06,37.09,136642.0,29.6539,29.6779,29.6459,29.6699,136642.0
2016-12-13 13:30:00,37.1,37.1,37.06,37.07,52708.0,29.6779,29.6779,29.6459,29.6539,52708.0
2016-12-13 13:35:00,37.07,37.07,37.04,37.05,55942.0,29.6539,29.6539,29.6299,29.6379,55942.0
2016-12-13 13:40:00,37.05,37.06,37.04,37.05,39271.0,29.6379,29.6459,29.6299,29.6379,39271.0
2016-12-13 13:45:00,37.05,37.05,37.02,37.02,38903.0,29.6379,29.6379,29.6139,29.6139,38903.0
2016-12-13 13:50:00,37.02,37.06,37.02,37.05,132350.0,29.6139,29.6459,29.6139,29.6379,132350.0
2016-12-13 13:55:00,37.05,37.06,37.05,37.05,25062.0,29.6379,29.6459,29.6379,29.6379,25062.0
2016-12-13 14:00:00,37.06,37.06,37.04,37.05,101224.0,29.6459,29.6459,29.6299,29.6379,101224.0
2016-12-13 14:05:00,37.05,37.06,37.03,37.04,78232.0,29.6379,29.6459,29.6219,29.6299,78232.0
2016-12-13 14:10:00,37.04,37.04,37.02,37.04,108009.0,29.6299,29.6299,29.6139,29.6299,108009.0
2016-12-13 14:15:00,37.04,37.05,37.03,37.04,72765.0,29.6299,29.6379,29.6219,29.6299,72765.0
2016-12-13 14:20:00,37.04,37.06,37.03,37.05,92378.0,29.6299,29.6459,29.6219,29.6379,92378.0
2016-12-13 14:25:00,37.05,37.06,37.04,37.05,78035.0,29.6379,29.6459,29.6299,29.6379,78035.0
2016-12-13 14:30:00,37.06,37.07,37.05,37.07,154627.0,29.6459,29.6539,29.6379,29.6539,154627.0
2016-12-13 14:35:00,37.07,37.08,37.05,37.08,116138.0,29.6539,29.6619,29.6379,29.6619,116138.0
2016-12-13 14:40:00,37.08,37.1,37.07,37.09,76602.0,29.6619,29.6779,29.6539,29.6699,76602.0
2016-12-13 14:45:00,37.09,37.1,37.08,37.09,23015.0,29.6699,29.6779,29.6619,29.6699,23015.0
2016-12-13 14:50:00,37.09,37.11,37.09,37.1,88476.0,29.6699,29.6859,29.6699,29.6779,88476.0
2016-12-13 14:55:00,37.11,37.11,37.07,37.08,68495.0,29.6859,29.6859,29.6539,29.6619,68495.0
2016-12-13 15:00:00,37.08,37.1,37.07,37.08,65269.0,29.6619,29.6779,29.6539,29.6619,65269.0
2016-12-13 15:05:00,37.09,37.09,37.08,37.09,42086.0,29.6699,29.6699,29.6619,29.6699,42086.0
2016-12-13 15:10:00,37.09,37.09,37.06,37.07,69533.0,29.6699,29.6699,29.6459,29.6539,69533.0
2016-12-13 15:15:00,37.06,37.09,37.06,37.07,416508.0,29.6459,29.6699,29.6459,29.6539,416508.0
2016-12-13 15:20:00,37.07,37.07,37.04,37.05,212997.0,29.6539,29.6539,29.6299,29.6379,212997.0
2016-12-13 15:25:00,37.05,37.06,37.04,37.05,172535.0,29.6379,29.6459,29.6299,29.6379,172535.0
2016-12-13 15:30:00,37.05,37.06,37.04,37.05,132433.0,29.6379,29.6459,29.6299,29.6379,132433.0
2016-12-13 15:35:00,37.05,37.07,37.04,37.04,194527.0,29.6379,29.6539,29.6299,29.6299,194527.0
2016-12-13 15:40:00,37.04,37.05,37.03,37.03,314357.0,29.6299,29.6379,29.6219,29.6219,314357.0
2016-12-13 15:45:00,37.03,37.04,37.02,37.03,350324.0,29.6219,29.6299,29.6139,29.6219,350324.0
2016-12-13 15:50:00,37.03,37.04,37.0,37.01,462594.0,29.6219,29.6299,29.5979,29.6059,462594.0
2016-12-13 15:55:00,37.01,37.03,37.0,37.02,1258196.0,29.6059,29.6219,29.5979,29.6139,1258196.0
2016-12-14 09:30:00,36.67,36.72,36.67,36.72,326777.0,29.3339,29.3739,29.3339,29.3739,326777.0
2016-12-14 09:35:00,36.72,36.73,36.71,36.71,279321.0,29.3739,29.3819,29.3659,29.3659,279321.0
2016-12-14 09:40:00,36.71,36.71,36.67,36.67,453191.0,29.3659,29.3659,29.3339,29.3339,453191.0
2016-12-14 09:45:00,36.67,36.71,36.67,36.7,37880.0,29.3339,29.3659,29.3339,29.3579,37880.0
2016-12-14 09:50:00,36.7,36.71,36.69,36.71,90438.0,29.3579,29.3659,29.3499,29.3659,90438.0
2016-12-14 09:55:00,36.72,36.73,36.7,36.72,235286.0,29.3739,29.3819,29.3579,29.3739,235286.0
2016-12-14 10:00:00,36.72,36.73,36.71,36.72,102911.0,29.3739,29.3819,29.3659,29.3739,102911.0
2016-12-14 10:05:00,36.72,36.72,36.66,36.67,705279.0,29.3739,29.3739,29.3259,29.3339,705279.0
2016-12-14 10:10:00,36.66,36.69,36.66,36.69,826752.0,29.3259,29.3499,29.3259,29.3499,826752.0
2016-12-14 10:15:00,36.69,36.71,36.69,36.7,278914.0,29.3499,29.3659,29.3499,29.3579,278914.0
2016-12-14 10:20:00,36.7,36.74,36.69,36.73,360093.0,29.3579,29.3899,29.3499,29.3819,360093.0
2016-12-14 10:25:00,36.73,36.76,36.73,36.74,205809.0,29.3819,29.4059,29.3819,29.3899,205809.0
2016-12-14 10:30:00,36.74,36.78,36.74,36.77,125676.0,29.3899,29.4219,29.3899,29.4139,125676.0
2016-12-14 10:35:00,36.77,36.78,36.75,36.78,75025.0,29.4139,29.4219,29.3979,29.4219,75025.0
2016-12-14 10:40:00,36.78,36.8,36.76,36.77,74463.0,29.4219,29.4379,29.4059,29.4139,74463.0
2016-12-14 10:45:00,36.76,36.78,36.75,36.77,69249.0,29.4059,29.4219,29.3979,29.4139,69249.0
2016-12-14 10:50:00,36.77,36.78,36.73,36.75,65575.0,29.4139,29.4219,29.3819,29.3979,65575.0
2016-12-14 10:55:00,36.75,36.81,36.75,36.8,287627.0,29.3979,29.4459,29.3979,29.4379,287627.0
2016-12-14 11:00:00,36.8,36.82,36.79,36.8,199124.0,29.4379,29.4539,29.4299,29.4379,199124.0
2016-12-14 11:05:00,36.8,36.81,36.79,36.8,54276.0,29.4379,29.4459,29.4299,29.4379,54276.0
2016-12-14 11:10:00,36.8,36.84,36.79,36.8,185858.0,29.4379,29.4699,29.4299,29.4379,185858.0
2016-12-14 11:15:00,36.8,36.81,36.79,36.79,57623.0,29.4379,29.4459,29.4299,29.4299,57623.0
2016-12-14 11:20:00,36.8,36.81,36.79,36.81,136874.0,29.4379,29.4459,29.4299,29.4459,136874.0
2016-12-14 11:25:00,36.81,36.82,36.8,36.8,47328.0,29.4459,29.4539,29.4379,29.4379,47328.0
2016-12-14 11:30:00,36.8,36.81,36.75,36.76,169536.0,29.4379,29.4459,29.3979,29.4059,169536.0
2016-12-14 11:35:00,36.76,36.77,36.75,36.77,79188.0,29.4059,29.4139,29.3979,29.4139,79188.0
2016-12-14 11:40:00,36.77,36.77,36.73,36.74,104374.0,29.4139,29.4139,29.3819,29.3899,104374.0
2016-12-14 11:45:00,36.74,36.75,36.72,36.74,329422.0,29.3899,29.3979,29.3739,29.3899,329422.0
2016-12-14 11:50:00,36.74,36.77,36.73,36.77,152624.0,29.3899,29.4139,29.3819,29.4139,152624.0
2016-12-14 11:55:00,36.77,36.78,36.76,36.77,77452.0,29.4139,29.4219,29.4059,29.4139,77452.0
2016-12-14 12:00:00,36.77,36.78,36.76,36.77,18032.0,29.4139,29.4219,29.4059,29.4139,18032.0
2016-12-14 12:05:00,36.77,36.79,36.76,36.79,43206.0,29.4139,29.4299,29.4059,29.4299,43206.0
2016-12-14 12:10:00,36.79,36.82,36.78,36.82,25953.0,29.4299,29.4539,29.4219,29.4539,25953.0
2016-12-14 12:15:00,36.82,36.82,36.81,36.82,41153.0,29.4539,29.4539,29.4459,29.4539,41153.0
2016-12-14 12:20:00,36.82,36.84,36.81,36.84,87496.0,29.4539,29.4699,29.4459,29.4699,87496.0
2016-12-14 12:25:00,36.84,36.85,36.83,36.83,53075.0,29.4699,29.4779,29.4619,29.4619,53075.0
2016-12-14 12:30:00,36.83,36.86,36.83,36.85,171099.0,29.4619,29.4859,29.4619,29.4779,171099.0
2016-12-14 12:35:00,36.85,36.87,36.84,36.87,62671.0,29.4779,29.4939,29.4699,29.4939,62671.0
2016-12-14 12:40:00,36.86,36.87,36.85,36.85,38855.0,29.4859,29.4939,29.4779,29.4779,38855.0
2016-12-14 12:45:00,36.85,36.87,36.84,36.87,66385.0,29.4779,29.4939,29.4699,29.4939,66385.0
2016-12-14 12:50:00,36.87,36.9,36.86,36.88,120879.0,29.4939,29.5179,29.4859,29.5019,120879.0
2016-12-14 12:55:00,36.88,36.88,36.87,36.88,43566.0,29.5019,29.5019,29.4939,29.5019,43566.0
2016-12-14 13:00:00,36.87,36.9,36.87,36.89,127892.0,29.4939,29.5179,29.4939,29.5099,127892.0
2016-12-14 13:05:00,36.89,36.89,36.87,36.88,61821.0,29.5099,29.5099,29.4939,29.5019,61821.0
2016-12-14 13:10:00,36.88,36.89,36.87,36.89,36241.0,29.5019,29.5099,29.4939,29.5099,36241.0
2016-12-14 13:15:00,36.89,36.9,36.88,36.9,56804.0,29.5099,29.5179,29.5019,29.5179,56804.0
2016-12-14 13:20:00,36.9,36.91,36.88,36.89,54033.0,29.5179,29.5259,29.5019,29.5099,54033.0
2016-12-14 13:25:00,36.88,36.89,36.88,36.89,19338.0,29.5019,29.5099,29.5019,29.5099,19338.0
2016-12-14 13:30:00,36.89,36.91,36.89,36.9,64262.0,29.5099,29.5259,29.5099,29.5179,64262.0
2016-12-14 13:35:00,36.89,36.91,36.87,36.87,81997.0,29.5099,29.5259,29.4939,29.4939,81997.0
2016-12-14 13:40:00,36.88,36.9,36.87,36.88,303003.0,29.5019,29.5179,29.4939,29.5019,303003.0
2016-12-14 13:45:00,36.88,36.89,36.86,36.87,70893.0,29.5019,29.5099,29.4859,29.4939,70893.0
2016-12-14 13:50:00,36.87,36.88,36.82,36.82,290761.0,29.4939,29.5019,29.4539,29.4539,290761.0
2016-12-14 13:55:00,36.82,36.84,36.71,36.77,565393.0,29.4539,29.4699,29.3659,29.4139,565393.0
2016-12-14 14:00:00,36.85,36.85,36.65,36.8,423443.0,29.4779,29.4779,29.3179,29.4379,423443.0
2016-12-14 14:05:00,36.8,36.81,36.6,36.63,348456.0,29.4379,29.4459,29.2779,29.3019,348456.0
2016-12-14 14:10:00,36.63,36.64,36.36,36.37,555317.0,29.3019,29.3099,29.0859,29.0939,555317.0
2016-12-14 14:15:00,36.37,36.39,36.26,36.38,1208741.0,29.0939,29.1099,29.006,29.1019,1208741.0
2016-12-14 14:20:00,36.38,36.47,36.3,36.37,835503.0,29.1019,29.1739,29.038,29.0939,835503.0
2016-12-14 14:25:00,36.36,36.39,36.25,36.27,552974.0,29.0859,29.1099,28.998,29.014,552974.0
2016-12-14 14:30:00,36.27,36.37,36.26,36.36,311279.0,29.014,29.0939,29.006,29.0859,311279.0
2016-12-14 14:35:00,36.35,36.41,36.32,36.41,447654.0,29.0779,29.1259,29.054,29.1259,447654.0
2016-12-14 14:40:00,36.42,36.47,36.41,36.42,652824.0,29.1339,29.1739,29.1259,29.1339,652824.0
2016-12-14 14:45:00,36.42,36.42,36.32,36.36,334409.0,29.1339,29.1339,29.054,29.0859,334409.0
2016-12-14 14:50:00,36.36,36.36,36.23,36.25,733346.0,29.0859,29.0859,28.982,28.998,733346.0
2016-12-14 14:55:00,36.25,36.25,36.16,36.17,474730.0,28.998,28.998,28.926,28.934,474730.0
2016-12-14 15:00:00,36.16,36.28,36.15,36.23,708683.0,28.926,29.022,28.918,28.982,708683.0
2016-12-14 15:05:00,36.23,36.26,36.07,36.08,986287.0,28.982,29.006,28.854,28.862,986287.0
2016-12-14 15:10:00,36.09,36.17,36.06,36.16,781063.0,28.87,28.934,28.846,28.926,781063.0
2016-12-14 15:15:00,36.16,36.18,36.06,36.18,664669.0,28.926,28.942,28.846,28.942,664669.0
2016-12-14 15:20:00,36.18,36.27,36.17,36.25,284677.0,28.942,29.014,28.934,28.998,284677.0
2016-12-14 15:25:00,36.24,36.29,36.23,36.29,273528.0,28.99,29.03,28.982,29.03,273528.0
2016-12-14 15:30:00,36.28,36.36,36.28,36.36,405009.0,29.022,29.0859,29.022,29.0859,405009.0
2016-12-14 15:35:00,36.36,36.36,36.31,36.32,459621.0,29.0859,29.0859,29.046,29.054,459621.0
2016-12-14 15:40:00,36.32,36.33,36.22,36.23,1360358.0,29.054,29.0619,28.974,28.982,1360358.0
2016-12-14 15:45:00,36.22,36.26,36.21,36.22,761548.0,28.974,29.006,28.966,28.974,761548.0
2016-12-14 15:50:00,36.22,36.23,36.15,36.19,1381748.0,28.974,28.982,28.918,28.95,1381748.0
2016-12-14 15:55:00,36.19,36.23,36.17,36.22,2357725.0,28.95,28.982,28.934,28.974,2357725.0
2016-12-15 09:30:00,35.87,35.94,35.8,35.91,1653393.0,28.694,28.75,28.638,28.726,1653393.0
2016-12-15 09:35:00,35.91,35.94,35.87,35.87,609254.0,28.726,28.75,28.694,28.694,609254.0
2016-12-15 09:40:00,35.88,35.9,35.85,35.89,310863.0,28.702,28.718,28.678,28.71,310863.0
2016-12-15 09:45:00,35.89,35.92,35.86,35.91,429384.0,28.71,28.734,28.686,28.726,429384.0
2016-12-15 09:50:00,35.92,35.94,35.91,35.93,228596.0,28.734,28.75,28.726,28.742,228596.0
2016-12-15 09:55:00,35.93,35.97,35.88,35.96,446426.0,28.742,28.774,28.702,28.766,446426.0
2016-12-15 10:00:00,35.96,35.98,35.94,35.95,1092405.0,28.766,28.782,28.75,28.758,1092405.0
2016-12-15 10:05:00,35.96,35.98,35.91,35.93,253263.0,28.766,28.782,28.726,28.742,253263.0
2016-12-15 10:10:00,35.93,35.93,35.9,35.92,363075.0,28.742,28.742,28.718,28.734,363075.0
2016-12-15 10:15:00,35.92,35.95,35.92,35.93,407859.0,28.734,28.758,28.734,28.742,407859.0
2016-12-15 10:20:00,35.92,35.93,35.89,35.89,243225.0,28.734,28.742,28.71,28.71,243225.0
2016-12-15 10:25:00,35.9,35.92,35.89,35.89,329480.0,28.718,28.734,28.71,28.71,329480.0
2016-12-15 10:30:00,35.9,35.92,35.89,35.91,326311.0,28.718,28.734,28.71,28.726,326311.0
2016-12-15 10:35:00,35.91,35.96,35.9,35.95,370079.0,28.726,28.766,28.718,28.758,370079.0
2016-12-15 10:40:00,35.95,36.0,35.94,35.99,1027143.0,28.758,28.798,28.75,28.79,1027143.0
2016-12-15 10:45:00,35.99,36.0,35.93,35.94,236661.0,28.79,28.798,28.742,28.75,236661.0
2016-12-15 10:50:00,35.94,35.96,35.93,35.96,200911.0,28.75,28.766,28.742,28.766,200911.0
2016-12-15 10:55:00,35.96,35.97,35.91,35.93,206527.0,28.766,28.774,28.726,28.742,206527.0
2016-12-15 11:00:00,35.93,35.95,35.92,35.94,126163.0,28.742,28.758,28.734,28.75,126163.0
2016-12-15 11:05:00,35.95,35.98,35.95,35.97,235473.0,28.758,28.782,28.758,28.774,235473.0
2016-12-15 11:10:00,35.97,35.99,35.95,35.99,398412.0,28.774,28.79,28.758,28.79,398412.0
2016-12-15 11:15:00,35.99,35.99,35.95,35.96,169028.0,28.79,28.79,28.758,28.766,169028.0
2016-12-15 11:20:00,35.96,35.97,35.93,35.94,183275.0,28.766,28.774,28.742,28.75,183275.0
2016-12-15 11:25:00,35.94,35.94,35.9,35.9,355986.0,28.75,28.75,28.718,28.718,355986.0
2016-12-15 11:30:00,35.9,35.95,35.89,35.95,291509.0,28.718,28.758,28.71,28.758,291509.0
2016-12-15 11:35:00,35.95,35.95,35.93,35.94,204997.0,28.758,28.758,28.742,28.75,204997.0
2016-12-15 11:40:00,35.94,35.95,35.92,35.92,161440.0,28.75,28.758,28.734,28.734,161440.0
2016-12-15 11:45:00,35.93,35.93,35.88,35.9,91815.0,28.742,28.742,28.702,28.718,91815.0
2016-12-15 11:50:00,35.91,35.91,35.88,35.9,64992.0,28.726,28.726,28.702,28.718,64992.0
2016-12-15 11:55:00,35.91,35.92,35.89,35.91,211149.0,28.726,28.734,28.71,28.726,211149.0
2016-12-15 12:00:00,35.91,35.92,35.89,35.91,509747.0,28.726,28.734,28.71,28.726,509747.0
2016-12-15 12:05:00,35.9,35.91,35.9,35.91,251127.0,28.718,28.726,28.718,28.726,251127.0
2016-12-15 12:10:00,35.91,35.93,35.9,35.92,104234.0,28.726,28.742,28.718,28.734,104234.0
2016-12-15 12:15:00,35.92,35.93,35.92,35.93,159133.0,28.734,28.742,28.734,28.742,159133.0
2016-12-15 12:20:00,35.92,35.94,35.91,35.93,110196.0,28.734,28.75,28.726,28.742,110196.0
2016-12-15 12:25:00,35.93,35.95,35.92,35.93,78047.0,28.742,28.758,28.734,28.742,78047.0
2016-12-15 12:30:00,35.93,35.94,35.9,35.92,108563.0,28.742,28.75,28.718,28.734,108563.0
2016-12-15 12:35:00,35.92,35.94,35.91,35.91,35050.0,28.734,28.75,28.726,28.726,35050.0
2016-12-15 12:40:00,35.91,35.93,35.9,35.9,72769.0,28.726,28.742,28.718,28.718,72769.0
2016-12-15 12:45:00,35.9,35.92,35.88,35.92,152342.0,28.718,28.734,28.702,28.734,152342.0
2016-12-15 12:50:00,35.92,35.92,35.89,35.9,45512.0,28.734,28.734,28.71,28.718,45512.0
2016-12-15 12:55:00,35.89,35.93,35.89,35.93,238273.0,28.71,28.742,28.71,28.742,238273.0
2016-12-15 13:00:00,35.93,35.97,35.92,35.97,86942.0,28.742,28.774,28.734,28.774,86942.0
2016-12-15 13:05:00,35.97,35.98,35.97,35.98,81131.0,28.774,28.782,28.774,28.782,81131.0
2016-12-15 13:10:00,35.98,35.98,35.94,35.95,161797.0,28.782,28.782,28.75,28.758,161797.0
2016-12-15 13:15:00,35.95,35.96,35.94,35.95,76547.0,28.758,28.766,28.75,28.758,76547.0
2016-12-15 13:20:00,35.95,35.96,35.94,35.95,63076.0,28.758,28.766,28.75,28.758,63076.0
2016-12-15 13:25:00,35.96,35.96,35.94,35.95,103126.0,28.766,28.766,28.75,28.758,103126.0
2016-12-15 13:30:00,35.95,35.98,35.93,35.94,198909.0,28.758,28.782,28.742,28.75,198909.0
2016-12-15 13:35:00,35.94,35.95,35.92,35.93,169697.0,28.75,28.758,28.734,28.742,169697.0
2016-12-15 13:40:00,35.93,35.94,35.93,35.93,10220.0,28.742,28.75,28.742,28.742,10220.0
2016-12-15 13:45:00,35.93,35.93,35.89,35.91,111512.0,28.742,28.742,28.71,28.726,111512.0
2016-12-15 13:50:00,35.91,35.92,35.87,35.88,246574.0,28.726,28.734,28.694,28.702,246574.0
2016-12-15 13:55:00,35.87,35.89,35.86,35.86,150088.0,28.694,28.71,28.686,28.686,150088.0
2016-12-15 14:00:00,35.86,35.94,35.85,35.94,224788.0,28.686,28.75,28.678,28.75,224788.0
2016-12-15 14:05:00,35.93,35.97,35.93,35.95,133675.0,28.742,28.774,28.742,28.758,133675.0
2016-12-15 14:10:00,35.95,35.96,35.95,35.96,49124.0,28.758,28.766,28.758,28.766,49124.0
2016-12-15 14:15:00,35.95,35.96,35.94,35.94,40414.0,28.758,28.766,28.75,28.75,40414.0
2016-12-15 14:20:00,35.94,36.0,35.94,35.97,553396.0,28.75,28.798,28.75,28.774,553396.0
2016-12-15 14:25:00,35.97,36.01,35.96,36.01,310642.0,28.774,28.806,28.766,28.806,310642.0
2016-12-15 14:30:00,36.01,36.03,36.0,36.0,392336.0,28.806,28.822,28.798,28.798,392336.0
2016-12-15 14:35:00,36.0,36.01,35.99,36.0,128970.0,28.798,28.806,28.79,28.798,128970.0
2016-12-15 14:40:00,36.0,36.01,35.99,35.99,141618.0,28.798,28.806,28.79,28.79,141618.0
2016-12-15 14:45:00,35.99,36.0,35.96,35.97,88596.0,28.79,28.798,28.766,28.774,88596.0
2016-12-15 14:50:00,35.97,36.01,35.96,35.99,122616.0,28.774,28.806,28.766,28.79,122616.0
2016-12-15 14:55:00,35.99,35.99,35.96,35.97,107068.0,28.79,28.79,28.766,28.774,107068.0
2016-12-15 15:00:00,35.97,35.98,35.96,35.97,121202.0,28.774,28.782,28.766,28.774,121202.0
2016-12-15 15:05:00,35.97,35.98,35.96,35.96,98351.0,28.774,28.782,28.766,28.766,98351.0
2016-12-15 15:10:00,35.96,35.97,35.95,35.97,117314.0,28.766,28.774,28.758,28.774,117314.0
2016-12-15 15:15:00,35.96,35.97,35.96,35.97,112019.0,28.766,28.774,28.766,28.774,112019.0
2016-12-15 15:20:00,35.97,35.97,35.96,35.96,113787.0,28.774,28.774,28.766,28.766,113787.0
2016-12-15 15:25:00,35.96,35.97,35.93,35.93,201486.0,28.766,28.774,28.742,28.742,201486.0
2016-12-15 15:30:00,35.93,35.96,35.93,35.94,449648.0,28.742,28.766,28.742,28.75,449648.0
2016-12-15 15:35:00,35.94,35.95,35.91,35.94,225213.0,28.75,28.758,28.726,28.75,225213.0
2016-12-15 15:40:00,35.94,35.96,35.93,35.95,249690.0,28.75,28.766,28.742,28.758,249690.0
2016-12-15 15:45:00,35.96,35.98,35.94,35.94,315132.0,28.766,28.782,28.75,28.75,315132.0
2016-12-15 15:50:00,35.94,35.95,35.92,35.93,473156.0,28.75,28.758,28.734,28.742,473156.0
2016-12-15 15:55:00,35.93,35.93,35.87,35.9,1516996.0,28.742,28.742,28.694,28.718,1516996.0
2016-12-16 09:30:00,35.75,35.77,35.7,35.72,691528.0,28.598,28.614,28.558,28.574,691528.0
2016-12-16 09:35:00,35.72,35.74,35.69,35.72,740156.0,28.574,28.59,28.55,28.574,740156.0
2016-12-16 09:40:00,35.71,35.72,35.68,35.69,955248.0,28.566,28.574,28.542,28.55,955248.0
2016-12-16 09:45:00,35.69,35.7,35.67,35.7,889457.0,28.55,28.558,28.534,28.558,889457.0
2016-12-16 09:50:00,35.7,35.72,35.69,35.72,286639.0,28.558,28.574,28.55,28.574,286639.0
2016-12-16 09:55:00,35.72,35.77,35.72,35.77,253802.0,28.574,28.614,28.574,28.614,253802.0
2016-12-16 10:00:00,35.77,35.77,35.73,35.74,169420.0,28.614,28.614,28.582,28.59,169420.0
2016-12-16 10:05:00,35.74,35.77,35.74,35.76,155226.0,28.59,28.614,28.59,28.606,155226.0
2016-12-16 10:10:00,35.76,35.78,35.75,35.77,46544.0,28.606,28.622,28.598,28.614,46544.0
2016-12-16 10:15:00,35.78,35.8,35.77,35.8,271924.0,28.622,28.638,28.614,28.638,271924.0
2016-12-16 10:20:00,35.8,35.81,35.78,35.8,435410.0,28.638,28.646,28.622,28.638,435410.0
2016-12-16 10:25:00,35.8,35.81,35.78,35.79,118133.0,28.638,28.646,28.622,28.63,118133.0
2016-12-16 10:30:00,35.79,35.79,35.76,35.77,161059.0,28.63,28.63,28.606,28.614,161059.0
2016-12-16 10:35:00,35.77,35.79,35.76,35.77,379667.0,28.614,28.63,28.606,28.614,379667.0
2016-12-16 10:40:00,35.78,35.81,35.77,35.78,279075.0,28.622,28.646,28.614,28.622,279075.0
2016-12-16 10:45:00,35.79,35.79,35.78,35.79,36828.0,28.63,28.63,28.622,28.63,36828.0
2016-12-16 10:50:00,35.79,35.79,35.76,35.77,264539.0,28.63,28.63,28.606,28.614,264539.0
2016-12-16 10:55:00,35.77,35.79,35.76,35.77,106281.0,28.614,28.63,28.606,28.614,106281.0
2016-12-16 11:00:00,35.76,35.77,35.7,35.71,187363.0,28.606,28.614,28.558,28.566,187363.0
2016-12-16 11:05:00,35.71,35.73,35.67,35.68,274595.0,28.566,28.582,28.534,28.542,274595.0
2016-12-16 11:10:00,35.68,35.71,35.66,35.7,1609428.0,28.542,28.566,28.526,28.558,1609428.0
2016-12-16 11:15:00,35.7,35.73,35.69,35.7,564633.0,28.558,28.582,28.55,28.558,564633.0
2016-12-16 11:20:00,35.7,35.7,35.63,35.63,344670.0,28.558,28.558,28.502,28.502,344670.0
2016-12-16 11:25:00,35.63,35.65,35.61,35.61,704250.0,28.502,28.518,28.486,28.486,704250.0
2016-12-16 11:30:00,35.62,35.65,35.6,35.64,303947.0,28.494,28.518,28.478,28.51,303947.0
2016-12-16 11:35:00,35.64,35.67,35.63,35.66,286522.0,28.51,28.534,28.502,28.526,286522.0
2016-12-16 11:40:00,35.67,35.68,35.66,35.68,207651.0,28.534,28.542,28.526,28.542,207651.0
2016-12-16 11:45:00,35.69,35.69,35.65,35.66,98409.0,28.55,28.55,28.518,28.526,98409.0
2016-12-16 11:50:00,35.66,35.67,35.63,35.63,87432.0,28.526,28.534,28.502,28.502,87432.0
2016-12-16 11:55:00,35.63,35.64,35.63,35.64,496872.0,28.502,28.51,28.502,28.51,496872.0
2016-12-16 12:00:00,35.64,35.65,35.63,35.64,379488.0,28.51,28.518,28.502,28.51,379488.0
2016-12-16 12:05:00,35.63,35.64,35.62,35.63,236748.0,28.502,28.51,28.494,28.502,236748.0
2016-12-16 12:10:00,35.64,35.64,35.6,35.61,136335.0,28.51,28.51,28.478,28.486,136335.0
2016-12-16 12:15:00,35.6,35.61,35.55,35.57,264442.0,28.478,28.486,28.438,28.454,264442.0
2016-12-16 12:20:00,35.56,35.6,35.56,35.56,372510.0,28.446,28.478,28.446,28.446,372510.0
2016-12-16 12:25:00,35.56,35.57,35.54,35.55,189839.0,28.446,28.454,28.43,28.438,189839.0
2016-12-16 12:30:00,35.54,35.54,35.51,35.52,534369.0,28.43,28.43,28.406,28.414,534369.0
2016-12-16 12:35:00,35.51,35.52,35.49,35.51,228750.0,28.406,28.414,28.39,28.406,228750.0
2016-12-16 12:40:00,35.51,35.51,35.49,35.5,145960.0,28.406,28.406,28.39,28.398,145960.0
2016-12-16 12:45:00,35.5,35.5,35.46,35.5,580413.0,28.398,28.398,28.366,28.398,580413.0
2016-12-16 12:50:00,35.49,35.5,35.43,35.44,367785.0,28.39,28.398,28.342,28.35,367785.0
2016-12-16 12:55:00,35.45,35.49,35.44,35.46,580232.0,28.358,28.39,28.35,28.366,580232.0
2016-12-16 13:00:00,35.47,35.47,35.41,35.43,217550.0,28.374,28.374,28.326,28.342,217550.0
2016-12-16 13:05:00,35.43,35.43,35.42,35.43,332464.0,28.342,28.342,28.334,28.342,332464.0
2016-12-16 13:10:00,35.43,35.44,35.41,35.44,252111.0,28.342,28.35,28.326,28.35,252111.0
2016-12-16 13:15:00,35.43,35.48,35.43,35.46,379512.0,28.342,28.382,28.342,28.366,379512.0
2016-12-16 13:20:00,35.47,35.51,35.46,35.51,306756.0,28.374,28.406,28.366,28.406,306756.0
2016-12-16 13:25:00,35.51,35.51,35.45,35.45,128974.0,28.406,28.406,28.358,28.358,128974.0
2016-12-16 13:30:00,35.45,35.46,35.43,35.45,83697.0,28.358,28.366,28.342,28.358,83697.0
2016-12-16 13:35:00,35.44,35.49,35.44,35.49,141008.0,28.35,28.39,28.35,28.39,141008.0
2016-12-16 13:40:00,35.49,35.52,35.49,35.5,164600.0,28.39,28.414,28.39,28.398,164600.0
2016-12-16 13:45:00,35.5,35.5,35.47,35.48,108398.0,28.398,28.398,28.374,28.382,108398.0
2016-12-16 13:50:00,35.48,35.49,35.47,35.47,126813.0,28.382,28.39,28.374,28.374,126813.0
2016-12-16 13:55:00,35.48,35.5,35.47,35.5,109077.0,28.382,28.398,28.374,28.398,109077.0
2016-12-16 14:00:00,35.5,35.5,35.47,35.48,74442.0,28.398,28.398,28.374,28.382,74442.0
2016-12-16 14:05:00,35.48,35.55,35.46,35.52,138334.0,28.382,28.438,28.366,28.414,138334.0
2016-12-16 14:10:00,35.52,35.54,35.51,35.51,88887.0,28.414,28.43,28.406,28.406,88887.0
2016-12-16 14:15:00,35.51,35.51,35.47,35.48,123797.0,28.406,28.406,28.374,28.382,123797.0
2016-12-16 14:20:00,35.48,35.5,35.47,35.5,86437.0,28.382,28.398,28.374,28.398,86437.0
2016-12-16 14:25:00,35.5,35.51,35.48,35.5,115930.0,28.398,28.406,28.382,28.398,115930.0
2016-12-16 14:30:00,35.5,35.5,35.48,35.48,63120.0,28.398,28.398,28.382,28.382,63120.0
2016-12-16 14:35:00,35.48,35.49,35.47,35.47,59947.0,28.382,28.39,28.374,28.374,59947.0
2016-12-16 14:40:00,35.47,35.52,35.47,35.5,205922.0,28.374,28.414,28.374,28.398,205922.0
2016-12-16 14:45:00,35.5,35.53,35.5,35.52,76652.0,28.398,28.422,28.398,28.414,76652.0
2016-12-16 14:50:00,35.51,35.52,35.48,35.48,204905.0,28.406,28.414,28.382,28.382,204905.0
2016-12-16 14:55:00,35.48,35.49,35.44,35.45,312665.0,28.382,28.39,28.35,28.358,312665.0
2016-12-16 15:00:00,35.45,35.46,35.42,35.44,400921.0,28.358,28.366,28.334,28.35,400921.0
2016-12-16 15:05:00,35.44,35.45,35.42,35.42,308489.0,28.35,28.358,28.334,28.334,308489.0
2016-12-16 15:10:00,35.42,35.44,35.4,35.44,438123.0,28.334,28.35,28.318,28.35,438123.0
2016-12-16 15:15:00,35.43,35.44,35.41,35.43,432096.0,28.342,28.35,28.326,28.342,432096.0
2016-12-16 15:20:00,35.43,35.46,35.42,35.45,416199.0,28.342,28.366,28.334,28.358,416199.0
2016-12-16 15:25:00,35.44,35.45,35.42,35.44,156960.0,28.35,28.358,28.334,28.35,156960.0
2016-12-16 15:30:00,35.44,35.47,35.43,35.46,267630.0,28.35,28.374,28.342,28.366,267630.0
2016-12-16 15:35:00,35.46,35.47,35.45,35.47,136271.0,28.366,28.374,28.358,28.374,136271.0
2016-12-16 15:40:00,35.47,35.49,35.46,35.48,485658.0,28.374,28.39,28.366,28.382,485658.0
2016-12-16 15:45:00,35.48,35.52,35.47,35.52,661283.0,28.382,28.414,28.374,28.414,661283.0
2016-12-16 15:50:00,35.52,35.53,35.5,35.51,569024.0,28.414,28.422,28.398,28.406,569024.0
2016-12-16 15:55:00,35.51,35.51,35.45,35.5,1693790.0,28.406,28.406,28.358,28.398,1693790.0
2016-12-19 09:30:00,35.38,35.42,35.37,35.38,280596.0,28.302,28.334,28.294,28.302,280596.0
2016-12-19 09:35:00,35.37,35.4,35.35,35.4,332684.0,28.294,28.318,28.278,28.318,332684.0
2016-12-19 09:40:00,35.4,35.44,35.38,35.43,316906.0,28.318,28.35,28.302,28.342,316906.0
2016-12-19 09:45:00,35.42,35.46,35.42,35.44,495455.0,28.334,28.366,28.334,28.35,495455.0
2016-12-19 09:50:00,35.44,35.44,35.38,35.39,216089.0,28.35,28.35,28.302,28.31,216089.0
2016-12-19 09:55:00,35.39,35.41,35.37,35.38,181046.0,28.31,28.326,28.294,28.302,181046.0
2016-12-19 10:00:00,35.38,35.42,35.36,35.4,118821.0,28.302,28.334,28.286,28.318,118821.0
2016-12-19 10:05:00,35.41,35.41,35.38,35.39,410273.0,28.326,28.326,28.302,28.31,410273.0
2016-12-19 10:10:00,35.4,35.43,35.39,35.42,318373.0,28.318,28.342,28.31,28.334,318373.0
2016-12-19 10:15:00,35.42,35.43,35.4,35.41,109023.0,28.334,28.342,28.318,28.326,109023.0
2016-12-19 10:20:00,35.41,35.42,35.39,35.41,204375.0,28.326,28.334,28.31,28.326,204375.0
2016-12-19 10:25:00,35.41,35.43,35.38,35.4,402231.0,28.326,28.342,28.302,28.318,402231.0
2016-12-19 10:30:00,35.4,35.44,35.39,35.43,321658.0,28.318,28.35,28.31,28.342,321658.0
2016-12-19 10:35:00,35.43,35.45,35.4,35.45,442369.0,28.342,28.358,28.318,28.358,442369.0
2016-12-19 10:40:00,35.44,35.45,35.41,35.41,213777.0,28.35,28.358,28.326,28.326,213777.0
2016-12-19 10:45:00,35.41,35.42,35.36,35.38,249822.0,28.326,28.334,28.286,28.302,249822.0
2016-12-19 10:50:00,35.38,35.38,35.36,35.37,132773.0,28.302,28.302,28.286,28.294,132773.0
2016-12-19 10:55:00,35.37,35.38,35.36,35.37,155648.0,28.294,28.302,28.286,28.294,155648.0
2016-12-19 11:00:00,35.37,35.39,35.36,35.39,74100.0,28.294,28.31,28.286,28.31,74100.0
2016-12-19 11:05:00,35.39,35.4,35.37,35.38,120289.0,28.31,28.318,28.294,28.302,120289.0
2016-12-19 11:10:00,35.38,35.39,35.37,35.37,132728.0,28.302,28.31,28.294,28.294,132728.0
2016-12-19 11:15:00,35.37,35.39,35.37,35.37,143568.0,28.294,28.31,28.294,28.294,143568.0
2016-12-19 11:20:00,35.38,35.39,35.36,35.38,180012.0,28.302,28.31,28.286,28.302,180012.0
2016-12-19 11:25:00,35.38,35.4,35.37,35.38,220800.0,28.302,28.318,28.294,28.302,220800.0
2016-12-19 11:30:00,35.38,35.4,35.37,35.39,112907.0,28.302,28.318,28.294,28.31,112907.0
2016-12-19 11:35:00,35.39,35.4,35.38,35.4,435732.0,28.31,28.318,28.302,28.318,435732.0
2016-12-19 11:40:00,35.4,35.41,35.39,35.41,244888.0,28.318,28.326,28.31,28.326,244888.0
2016-12-19 11:45:00,35.41,35.41,35.39,35.4,140993.0,28.326,28.326,28.31,28.318,140993.0
2016-12-19 11:50:00,35.4,35.42,35.39,35.41,176090.0,28.318,28.334,28.31,28.326,176090.0
2016-12-19 11:55:00,35.41,35.42,35.38,35.39,95635.0,28.326,28.334,28.302,28.31,95635.0
2016-12-19 12:00:00,35.39,35.43,35.38,35.42,132876.0,28.31,28.342,28.302,28.334,132876.0
2016-12-19 12:05:00,35.43,35.45,35.41,35.44,70743.0,28.342,28.358,28.326,28.35,70743.0
2016-12-19 12:10:00,35.44,35.44,35.4,35.41,43003.0,28.35,28.35,28.318,28.326,43003.0
2016-12-19 12:15:00,35.41,35.43,35.4,35.41,63562.0,28.326,28.342,28.318,28.326,63562.0
2016-12-19 12:20:00,35.41,35.43,35.41,35.42,23865.0,28.326,28.342,28.326,28.334,23865.0
2016-12-19 12:25:00,35.42,35.42,35.41,35.41,63088.0,28.334,28.334,28.326,28.326,63088.0
2016-12-19 12:30:00,35.41,35.43,35.41,35.42,54843.0,28.326,28.342,28.326,28.334,54843.0
2016-12-19 12:35:00,35.42,35.43,35.41,35.41,28032.0,28.334,28.342,28.326,28.326,28032.0
2016-12-19 12:40:00,35.41,35.42,35.4,35.42,58443.0,28.326,28.334,28.318,28.334,58443.0
2016-12-19 12:45:00,35.42,35.43,35.41,35.41,45404.0,28.334,28.342,28.326,28.326,45404.0
2016-12-19 12:50:00,35.41,35.42,35.4,35.42,43349.0,28.326,28.334,28.318,28.334,43349.0
2016-12-19 12:55:00,35.42,35.44,35.42,35.42,45053.0,28.334,28.35,28.334,28.334,45053.0
2016-12-19 13:00:00,35.42,35.47,35.42,35.45,112616.0,28.334,28.374,28.334,28.358,112616.0
2016-12-19 13:05:00,35.45,35.47,35.45,35.47,137801.0,28.358,28.374,28.358,28.374,137801.0
2016-12-19 13:10:00,35.47,35.47,35.43,35.43,198108.0,28.374,28.374,28.342,28.342,198108.0
2016-12-19 13:15:00,35.43,35.43,35.41,35.41,47574.0,28.342,28.342,28.326,28.326,47574.0
2016-12-19 13:20:00,35.41,35.43,35.4,35.42,99723.0,28.326,28.342,28.318,28.334,99723.0
2016-12-19 13:25:00,35.43,35.43,35.4,35.4,101044.0,28.342,28.342,28.318,28.318,101044.0
2016-12-19 13:30:00,35.4,35.42,35.39,35.4,164370.0,28.318,28.334,28.31,28.318,164370.0
2016-12-19 13:35:00,35.4,35.4,35.37,35.37,105769.0,28.318,28.318,28.294,28.294,105769.0
2016-12-19 13:40:00,35.37,35.4,35.36,35.4,106032.0,28.294,28.318,28.286,28.318,106032.0
2016-12-19 13:45:00,35.4,35.41,35.39,35.41,58938.0,28.318,28.326,28.31,28.326,58938.0
2016-12-19 13:50:00,35.4,35.43,35.4,35.41,72605.0,28.318,28.342,28.318,28.326,72605.0
2016-12-19 13:55:00,35.41,35.44,35.41,35.44,116577.0,28.326,28.35,28.326,28.35,116577.0
2016-12-19 14:00:00,35.44,35.44,35.41,35.41,83086.0,28.35,28.35,28.326,28.326,83086.0
2016-12-19 14:05:00,35.41,35.42,35.4,35.41,81980.0,28.326,28.334,28.318,28.326,81980.0
2016-12-19 14:10:00,35.41,35.43,35.4,35.41,71092.0,28.326,28.342,28.318,28.326,71092.0
2016-12-19 14:15:00,35.41,35.42,35.39,35.4,58758.0,28.326,28.334,28.31,28.318,58758.0
2016-12-19 14:20:00,35.4,35.41,35.39,35.4,34515.0,28.318,28.326,28.31,28.318,34515.0
2016-12-19 14:25:00,35.4,35.41,35.39,35.39,75889.0,28.318,28.326,28.31,28.31,75889.0
2016-12-19 14:30:00,35.39,35.4,35.36,35.37,116921.0,28.31,28.318,28.286,28.294,116921.0
2016-12-19 14:35:00,35.37,35.4,35.36,35.38,165842.0,28.294,28.318,28.286,28.302,165842.0
2016-12-19 14:40:00,35.37,35.38,35.37,35.38,34395.0,28.294,28.302,28.294,28.302,34395.0
2016-12-19 14:45:00,35.37,35.38,35.36,35.36,478412.0,28.294,28.302,28.286,28.286,478412.0
2016-12-19 14:50:00,35.36,35.37,35.36,35.36,88771.0,28.286,28.294,28.286,28.286,88771.0
2016-12-19 14:55:00,35.36,35.37,35.34,35.34,145081.0,28.286,28.294,28.27,28.27,145081.0
2016-12-19 15:00:00,35.35,35.37,35.34,35.37,151136.0,28.278,28.294,28.27,28.294,151136.0
2016-12-19 15:05:00,35.36,35.37,35.34,35.34,187091.0,28.286,28.294,28.27,28.27,187091.0
2016-12-19 15:10:00,35.34,35.36,35.33,35.35,104697.0,28.27,28.286,28.262,28.278,104697.0
2016-12-19 15:15:00,35.35,35.35,35.3,35.3,285175.0,28.278,28.278,28.238,28.238,285175.0
2016-12-19 15:20:00,35.3,35.33,35.29,35.32,198368.0,28.238,28.262,28.23,28.254,198368.0
2016-12-19 15:25:00,35.31,35.33,35.31,35.33,89881.0,28.246,28.262,28.246,28.262,89881.0
2016-12-19 15:30:00,35.33,35.33,35.32,35.32,85134.0,28.262,28.262,28.254,28.254,85134.0
2016-12-19 15:35:00,35.32,35.33,35.32,35.33,112368.0,28.254,28.262,28.254,28.262,112368.0
2016-12-19 15:40:00,35.33,35.34,35.32,35.34,195778.0,28.262,28.27,28.254,28.27,195778.0
2016-12-19 15:45:00,35.34,35.34,35.32,35.33,395124.0,28.27,28.27,28.254,28.262,395124.0
2016-12-19 15:50:00,35.33,35.34,35.32,35.33,326991.0,28.262,28.27,28.254,28.262,326991.0
2016-12-19 15:55:00,35.33,35.37,35.32,35.34,738684.0,28.262,28.294,28.254,28.27,738684.0
2016-12-20 09:30:00,35.27,35.28,35.24,35.27,436187.0,28.214,28.222,28.19,28.214,436187.0
2016-12-20 09:35:00,35.27,35.34,35.26,35.32,385712.0,28.214,28.27,28.206,28.254,385712.0
2016-12-20 09:40:00,35.32,35.34,35.3,35.31,520911.0,28.254,28.27,28.238,28.246,520911.0
2016-12-20 09:45:00,35.31,35.32,35.3,35.3,486211.0,28.246,28.254,28.238,28.238,486211.0
2016-12-20 09:50:00,35.31,35.36,35.3,35.35,435329.0,28.246,28.286,28.238,28.278,435329.0
2016-12-20 09:55:00,35.34,35.35,35.31,35.32,187235.0,28.27,28.278,28.246,28.254,187235.0
2016-12-20 10:00:00,35.31,35.32,35.29,35.29,89649.0,28.246,28.254,28.23,28.23,89649.0
2016-12-20 10:05:00,35.29,35.31,35.28,35.3,122931.0,28.23,28.246,28.222,28.238,122931.0
2016-12-20 10:10:00,35.3,35.33,35.3,35.31,230282.0,28.238,28.262,28.238,28.246,230282.0
2016-12-20 10:15:00,35.31,35.32,35.3,35.3,193568.0,28.246,28.254,28.238,28.238,193568.0
2016-12-20 10:20:00,35.3,35.31,35.27,35.29,536946.0,28.238,28.246,28.214,28.23,536946.0
2016-12-20 10:25:00,35.29,35.31,35.28,35.31,333277.0,28.23,28.246,28.222,28.246,333277.0
2016-12-20 10:30:00,35.31,35.33,35.27,35.27,782172.0,28.246,28.262,28.214,28.214,782172.0
2016-12-20 10:35:00,35.27,35.3,35.27,35.29,306830.0,28.214,28.238,28.214,28.23,306830.0
2016-12-20 10:40:00,35.29,35.31,35.28,35.31,193907.0,28.23,28.246,28.222,28.246,193907.0
2016-12-20 10:45:00,35.3,35.31,35.28,35.28,217591.0,28.238,28.246,28.222,28.222,217591.0
2016-12-20 10:50:00,35.28,35.31,35.28,35.3,138254.0,28.222,28.246,28.222,28.238,138254.0
2016-12-20 10:55:00,35.3,35.31,35.29,35.3,83040.0,28.238,28.246,28.23,28.238,83040.0
2016-12-20 11:00:00,35.3,35.3,35.29,35.3,55650.0,28.238,28.238,28.23,28.238,55650.0
2016-12-20 11:05:00,35.3,35.3,35.29,35.3,32761.0,28.238,28.238,28.23,28.238,32761.0
2016-12-20 11:10:00,35.3,35.3,35.29,35.29,46698.0,28.238,28.238,28.23,28.23,46698.0
2016-12-20 11:15:00,35.29,35.31,35.29,35.31,48699.0,28.23,28.246,28.23,28.246,48699.0
2016-12-20 11:20:00,35.3,35.32,35.29,35.31,34309.0,28.238,28.254,28.23,28.246,34309.0
2016-12-20 11:25:00,35.32,35.33,35.3,35.3,115243.0,28.254,28.262,28.238,28.238,115243.0
2016-12-20 11:30:00,35.3,35.31,35.27,35.27,72468.0,28.238,28.246,28.214,28.214,72468.0
2016-12-20 11:35:00,35.27,35.28,35.25,35.26,74127.0,28.214,28.222,28.198,28.206,74127.0
2016-12-20 11:40:00,35.26,35.27,35.25,35.27,59830.0,28.206,28.214,28.198,28.214,59830.0
2016-12-20 11:45:00,35.27,35.27,35.26,35.27,35298.0,28.214,28.214,28.206,28.214,35298.0
2016-12-20 11:50:00,35.27,35.27,35.24,35.26,193547.0,28.214,28.214,28.19,28.206,193547.0
2016-12-20 11:55:00,35.25,35.27,35.24,35.27,117913.0,28.198,28.214,28.19,28.214,117913.0
2016-12-20 12:00:00,35.26,35.26,35.24,35.25,28006.0,28.206,28.206,28.19,28.198,28006.0
2016-12-20 12:05:00,35.24,35.25,35.24,35.25,23272.0,28.19,28.198,28.19,28.198,23272.0
2016-12-20 12:10:00,35.25,35.26,35.24,35.26,13282.0,28.198,28.206,28.19,28.206,13282.0
2016-12-20 12:15:00,35.26,35.29,35.26,35.28,248612.0,28.206,28.23,28.206,28.222,248612.0
2016-12-20 12:20:00,35.28,35.29,35.27,35.27,17031.0,28.222,28.23,28.214,28.214,17031.0
2016-12-20 12:25:00,35.27,35.28,35.26,35.26,17026.0,28.214,28.222,28.206,28.206,17026.0
2016-12-20 12:30:00,35.26,35.27,35.26,35.27,18000.0,28.206,28.214,28.206,28.214,18000.0
2016-12-20 12:35:00,35.26,35.27,35.25,35.26,107187.0,28.206,28.214,28.198,28.206,107187.0
2016-12-20 12:40:00,35.26,35.26,35.25,35.26,12474.0,28.206,28.206,28.198,28.206,12474.0
2016-12-20 12:45:00,35.26,35.26,35.25,35.26,19627.0,28.206,28.206,28.198,28.206,19627.0
2016-12-20 12:50:00,35.26,35.26,35.25,35.26,68854.0,28.206,28.206,28.198,28.206,68854.0
2016-12-20 12:55:00,35.26,35.26,35.25,35.26,17208.0,28.206,28.206,28.198,28.206,17208.0
2016-12-20 13:00:00,35.26,35.27,35.25,35.27,22130.0,28.206,28.214,28.198,28.214,22130.0
2016-12-20 13:05:00,35.27,35.27,35.26,35.27,19386.0,28.214,28.214,28.206,28.214,19386.0
2016-12-20 13:10:00,35.26,35.27,35.25,35.25,49816.0,28.206,28.214,28.198,28.198,49816.0
2016-12-20 13:15:00,35.25,35.26,35.25,35.25,5750.0,28.198,28.206,28.198,28.198,5750.0
2016-12-20 13:20:00,35.25,35.26,35.25,35.25,42188.0,28.198,28.206,28.198,28.198,42188.0
2016-12-20 13:25:00,35.25,35.26,35.25,35.25,37231.0,28.198,28.206,28.198,28.198,37231.0
2016-12-20 13:30:00,35.26,35.27,35.25,35.26,45598.0,28.206,28.214,28.198,28.206,45598.0
2016-12-20 13:35:00,35.25,35.26,35.24,35.25,28141.0,28.198,28.206,28.19,28.198,28141.0
2016-12-20 13:40:00,35.25,35.25,35.24,35.25,31473.0,28.198,28.198,28.19,28.198,31473.0
2016-12-20 13:45:00,35.25,35.25,35.24,35.25,22202.0,28.198,28.198,28.19,28.198,22202.0
2016-12-20 13:50:00,35.24,35.26,35.24,35.26,16512.0,28.19,28.206,28.19,28.206,16512.0
2016-12-20 13:55:00,35.26,35.26,35.25,35.25,13203.0,28.206,28.206,28.198,28.198,13203.0
2016-12-20 14:00:00,35.26,35.26,35.25,35.25,53958.0,28.206,28.206,28.198,28.198,53958.0
2016-12-20 14:05:00,35.25,35.26,35.23,35.23,55602.0,28.198,28.206,28.182,28.182,55602.0
2016-12-20 14:10:00,35.23,35.24,35.23,35.23,13742.0,28.182,28.19,28.182,28.182,13742.0
2016-12-20 14:15:00,35.23,35.24,35.22,35.23,50013.0,28.182,28.19,28.174,28.182,50013.0
2016-12-20 14:20:00,35.23,35.24,35.22,35.23,70055.0,28.182,28.19,28.174,28.182,70055.0
2016-12-20 14:25:00,35.22,35.24,35.22,35.24,239579.0,28.174,28.19,28.174,28.19,239579.0
2016-12-20 14:30:00,35.24,35.24,35.2,35.2,108494.0,28.19,28.19,28.158,28.158,108494.0
2016-12-20 14:35:00,35.2,35.22,35.2,35.21,176820.0,28.158,28.174,28.158,28.166,176820.0
2016-12-20 14:40:00,35.22,35.23,35.21,35.22,104008.0,28.174,28.182,28.166,28.174,104008.0
2016-12-20 14:45:00,35.23,35.23,35.22,35.23,54895.0,28.182,28.182,28.174,28.182,54895.0
2016-12-20 14:50:00,35.22,35.23,35.22,35.22,27516.0,28.174,28.182,28.174,28.174,27516.0
2016-12-20 14:55:00,35.22,35.23,35.22,35.22,25808.0,28.174,28.182,28.174,28.174,25808.0
2016-12-20 15:00:00,35.22,35.23,35.21,35.21,52389.0,28.174,28.182,28.166,28.166,52389.0
2016-12-20 15:05:00,35.22,35.22,35.2,35.22,209562.0,28.174,28.174,28.158,28.174,209562.0
2016-12-20 15:10:00,35.22,35.22,35.21,35.22,18546.0,28.174,28.174,28.166,28.174,18546.0
2016-12-20 15:15:00,35.21,35.24,35.21,35.23,54947.0,28.166,28.19,28.166,28.182,54947.0
2016-12-20 15:20:00,35.23,35.24,35.22,35.23,59245.0,28.182,28.19,28.174,28.182,59245.0
2016-12-20 15:25:00,35.23,35.25,35.22,35.25,104538.0,28.182,28.198,28.174,28.198,104538.0
2016-12-20 15:30:00,35.25,35.26,35.24,35.26,135239.0,28.198,28.206,28.19,28.206,135239.0
2016-12-20 15:35:00,35.26,35.26,35.22,35.23,124899.0,28.206,28.206,28.174,28.182,124899.0
2016-12-20 15:40:00,35.23,35.23,35.22,35.22,27934.0,28.182,28.182,28.174,28.174,27934.0
2016-12-20 15:45:00,35.23,35.25,35.22,35.24,335094.0,28.182,28.198,28.174,28.19,335094.0
2016-12-20 15:50:00,35.25,35.25,35.23,35.23,189250.0,28.198,28.198,28.182,28.182,189250.0
2016-12-20 15:55:00,35.23,35.25,35.23,35.25,912615.0,28.182,28.198,28.182,28.198,912615.0
2016-12-21 09:30:00,35.31,35.31,35.27,35.3,288088.0,28.246,28.246,28.214,28.238,288088.0
2016-12-21 09:35:00,35.3,35.33,35.27,35.29,320416.0,28.238,28.262,28.214,28.23,320416.0
2016-12-21 09:40:00,35.29,35.29,35.25,35.25,218885.0,28.23,28.23,28.198,28.198,218885.0
2016-12-21 09:45:00,35.25,35.28,35.25,35.27,108459.0,28.198,28.222,28.198,28.214,108459.0
2016-12-21 09:50:00,35.27,35.27,35.24,35.26,130991.0,28.214,28.214,28.19,28.206,130991.0
2016-12-21 09:55:00,35.26,35.26,35.24,35.26,70125.0,28.206,28.206,28.19,28.206,70125.0
2016-12-21 10:00:00,35.25,35.26,35.23,35.23,144610.0,28.198,28.206,28.182,28.182,144610.0
2016-12-21 10:05:00,35.24,35.26,35.21,35.25,388673.0,28.19,28.206,28.166,28.198,388673.0
2016-12-21 10:10:00,35.25,35.26,35.23,35.25,528723.0,28.198,28.206,28.182,28.198,528723.0
2016-12-21 10:15:00,35.25,35.26,35.24,35.24,85877.0,28.198,28.206,28.19,28.19,85877.0
2016-12-21 10:20:00,35.24,35.26,35.24,35.25,121101.0,28.19,28.206,28.19,28.198,121101.0
2016-12-21 10:25:00,35.25,35.25,35.23,35.23,121787.0,28.198,28.198,28.182,28.182,121787.0
2016-12-21 10:30:00,35.23,35.24,35.21,35.22,214960.0,28.182,28.19,28.166,28.174,214960.0
2016-12-21 10:35:00,35.22,35.25,35.21,35.25,141754.0,28.174,28.198,28.166,28.198,141754.0
2016-12-21 10:40:00,35.24,35.25,35.22,35.23,387183.0,28.19,28.198,28.174,28.182,387183.0
2016-12-21 10:45:00,35.24,35.25,35.23,35.25,120898.0,28.19,28.198,28.182,28.198,120898.0
2016-12-21 10:50:00,35.25,35.25,35.23,35.23,41204.0,28.198,28.198,28.182,28.182,41204.0
2016-12-21 10:55:00,35.24,35.24,35.21,35.23,323285.0,28.19,28.19,28.166,28.182,323285.0
2016-12-21 11:00:00,35.23,35.24,35.21,35.24,141239.0,28.182,28.19,28.166,28.19,141239.0
2016-12-21 11:05:00,35.24,35.25,35.23,35.25,40061.0,28.19,28.198,28.182,28.198,40061.0
2016-12-21 11:10:00,35.25,35.25,35.23,35.23,18946.0,28.198,28.198,28.182,28.182,18946.0
2016-12-21 11:15:00,35.23,35.24,35.21,35.22,54003.0,28.182,28.19,28.166,28.174,54003.0
2016-12-21 11:20:00,35.22,35.22,35.21,35.22,159786.0,28.174,28.174,28.166,28.174,159786.0
2016-12-21 11:25:00,35.22,35.23,35.21,35.21,126045.0,28.174,28.182,28.166,28.166,126045.0
2016-12-21 11:30:00,35.22,35.22,35.2,35.22,54763.0,28.174,28.174,28.158,28.174,54763.0
2016-12-21 11:35:00,35.22,35.22,35.21,35.22,10506.0,28.174,28.174,28.166,28.174,10506.0
2016-12-21 11:40:00,35.22,35.22,35.21,35.21,39803.0,28.174,28.174,28.166,28.166,39803.0
2016-12-21 11:45:00,35.21,35.22,35.21,35.21,13593.0,28.166,28.174,28.166,28.166,13593.0
2016-12-21 11:50:00,35.21,35.22,35.2,35.21,73328.0,28.166,28.174,28.158,28.166,73328.0
2016-12-21 11:55:00,35.21,35.22,35.2,35.21,124078.0,28.166,28.174,28.158,28.166,124078.0
2016-12-21 12:00:00,35.2,35.22,35.2,35.21,102486.0,28.158,28.174,28.158,28.166,102486.0
2016-12-21 12:05:00,35.21,35.22,35.21,35.21,31771.0,28.166,28.174,28.166,28.166,31771.0
2016-12-21 12:10:00,35.22,35.22,35.2,35.22,101690.0,28.174,28.174,28.158,28.174,101690.0
2016-12-21 12:15:00,35.22,35.22,35.2,35.2,102856.0,28.174,28.174,28.158,28.158,102856.0
2016-12-21 12:20:00,35.2,35.21,35.17,35.18,176474.0,28.158,28.166,28.134,28.142,176474.0
2016-12-21 12:25:00,35.18,35.19,35.17,35.19,53666.0,28.142,28.15,28.134,28.15,53666.0
2016-12-21 12:30:00,35.18,35.19,35.17,35.17,52611.0,28.142,28.15,28.134,28.134,52611.0
2016-12-21 12:35:00,35.18,35.18,35.16,35.16,16080.0,28.142,28.142,28.126,28.126,16080.0
2016-12-21 12:40:00,35.16,35.18,35.16,35.17,48696.0,28.126,28.142,28.126,28.134,48696.0
2016-12-21 12:45:00,35.17,35.18,35.17,35.18,66234.0,28.134,28.142,28.134,28.142,66234.0
2016-12-21 12:50:00,35.18,35.18,35.16,35.16,50662.0,28.142,28.142,28.126,28.126,50662.0
2016-12-21 12:55:00,35.16,35.17,35.15,35.16,56614.0,28.126,28.134,28.118,28.126,56614.0
2016-12-21 13:00:00,35.16,35.17,35.15,35.16,135101.0,28.126,28.134,28.118,28.126,135101.0
2016-12-21 13:05:00,35.16,35.16,35.15,35.15,43677.0,28.126,28.126,28.118,28.118,43677.0
2016-12-21 13:10:00,35.16,35.17,35.15,35.16,102914.0,28.126,28.134,28.118,28.126,102914.0
2016-12-21 13:15:00,35.16,35.18,35.16,35.17,99665.0,28.126,28.142,28.126,28.134,99665.0
2016-12-21 13:20:00,35.17,35.19,35.17,35.17,114377.0,28.134,28.15,28.134,28.134,114377.0
2016-12-21 13:25:00,35.17,35.17,35.15,35.16,75332.0,28.134,28.134,28.118,28.126,75332.0
2016-12-21 13:30:00,35.15,35.16,35.15,35.15,12451.0,28.118,28.126,28.118,28.118,12451.0
2016-12-21 13:35:00,35.15,35.17,35.15,35.16,26271.0,28.118,28.134,28.118,28.126,26271.0
2016-12-21 13:40:00,35.17,35.17,35.16,35.16,19982.0,28.134,28.134,28.126,28.126,19982.0
2016-12-21 13:45:00,35.17,35.18,35.16,35.18,29960.0,28.134,28.142,28.126,28.142,29960.0
2016-12-21 13:50:00,35.18,35.19,35.16,35.17,130748.0,28.142,28.15,28.126,28.134,130748.0
2016-12-21 13:55:00,35.16,35.18,35.15,35.16,59183.0,28.126,28.142,28.118,28.126,59183.0
2016-12-21 14:00:00,35.16,35.17,35.15,35.16,26432.0,28.126,28.134,28.118,28.126,26432.0
2016-12-21 14:05:00,35.16,35.18,35.16,35.18,21639.0,28.126,28.142,28.126,28.142,21639.0
2016-12-21 14:10:00,35.18,35.19,35.17,35.19,32431.0,28.142,28.15,28.134,28.15,32431.0
2016-12-21 14:15:00,35.19,35.2,35.18,35.19,128437.0,28.15,28.158,28.142,28.15,128437.0
2016-12-21 14:20:00,35.2,35.2,35.18,35.2,67387.0,28.158,28.158,28.142,28.158,67387.0
2016-12-21 14:25:00,35.19,35.21,35.19,35.19,129703.0,28.15,28.166,28.15,28.15,129703.0
2016-12-21 14:30:00,35.19,35.2,35.18,35.18,16412.0,28.15,28.158,28.142,28.142,16412.0
2016-12-21 14:35:00,35.19,35.19,35.18,35.18,25236.0,28.15,28.15,28.142,28.142,25236.0
2016-12-21 14:40:00,35.18,35.19,35.18,35.18,19811.0,28.142,28.15,28.142,28.142,19811.0
2016-12-21 14:45:00,35.18,35.19,35.17,35.17,142119.0,28.142,28.15,28.134,28.134,142119.0
2016-12-21 14:50:00,35.18,35.19,35.17,35.18,45646.0,28.142,28.15,28.134,28.142,45646.0
2016-12-21 14:55:00,35.19,35.19,35.17,35.17,57226.0,28.15,28.15,28.134,28.134,57226.0
2016-12-21 15:00:00,35.17,35.18,35.17,35.17,25759.0,28.134,28.142,28.134,28.134,25759.0
2016-12-21 15:05:00,35.17,35.18,35.16,35.16,95994.0,28.134,28.142,28.126,28.126,95994.0
2016-12-21 15:10:00,35.16,35.17,35.16,35.16,26390.0,28.126,28.134,28.126,28.126,26390.0
2016-12-21 15:15:00,35.16,35.17,35.16,35.16,39032.0,28.126,28.134,28.126,28.126,39032.0
2016-12-21 15:20:00,35.17,35.19,35.16,35.18,223384.0,28.134,28.15,28.126,28.142,223384.0
2016-12-21 15:25:00,35.18,35.19,35.17,35.18,71043.0,28.142,28.15,28.134,28.142,71043.0
2016-12-21 15:30:00,35.19,35.19,35.15,35.16,85045.0,28.15,28.15,28.118,28.126,85045.0
2016-12-21 15:35:00,35.16,35.19,35.15,35.19,56346.0,28.126,28.15,28.118,28.15,56346.0
2016-12-21 15:40:00,35.19,35.19,35.17,35.17,238021.0,28.15,28.15,28.134,28.134,238021.0
2016-12-21 15:45:00,35.17,35.18,35.14,35.16,615141.0,28.134,28.142,28.11,28.126,615141.0
2016-12-21 15:50:00,35.16,35.16,35.13,35.14,698336.0,28.126,28.126,28.102,28.11,698336.0
2016-12-21 15:55:00,35.14,35.14,35.11,35.12,1455187.0,28.11,28.11,28.086,28.094,1455187.0
2016-12-22 09:30:00,34.11,34.13,34.0,34.0,930018.0,27.8382,27.8545,27.7484,27.7484,930018.0
2016-12-22 09:35:00,34.01,34.01,33.94,33.97,985299.0,27.7566,27.7566,27.6995,27.7239,985299.0
2016-12-22 09:40:00,33.97,34.01,33.95,33.98,830912.0,27.7239,27.7566,27.7076,27.7321,830912.0
2016-12-22 09:45:00,33.98,33.99,33.97,33.98,248119.0,27.7321,27.7403,27.7239,27.7321,248119.0
2016-12-22 09:50:00,33.98,34.0,33.98,34.0,218495.0,27.7321,27.7484,27.7321,27.7484,218495.0
2016-12-22 09:55:00,33.99,34.04,33.99,34.02,345717.0,27.7403,27.7811,27.7403,27.7647,345717.0
2016-12-22 10:00:00,34.02,34.06,34.01,34.04,872674.0,27.7647,27.7974,27.7566,27.7811,872674.0
2016-12-22 10:05:00,34.04,34.06,34.03,34.05,370091.0,27.7811,27.7974,27.7729,27.7892,370091.0
2016-12-22 10:10:00,34.04,34.06,34.04,34.05,143876.0,27.7811,27.7974,27.7811,27.7892,143876.0
2016-12-22 10:15:00,34.05,34.08,34.05,34.08,155814.0,27.7892,27.8137,27.7892,27.8137,155814.0
2016-12-22 10:20:00,34.08,34.09,34.07,34.08,384593.0,27.8137,27.8219,27.8056,27.8137,384593.0
2016-12-22 10:25:00,34.07,34.08,34.02,34.02,589787.0,27.8056,27.8137,27.7647,27.7647,589787.0
2016-12-22 10:30:00,34.02,34.04,34.01,34.04,452245.0,27.7647,27.7811,27.7566,27.7811,452245.0
2016-12-22 10:35:00,34.04,34.04,34.01,34.02,217531.0,27.7811,27.7811,27.7566,27.7647,217531.0
2016-12-22 10:40:00,34.02,34.02,33.98,33.99,267368.0,27.7647,27.7647,27.7321,27.7403,267368.0
2016-12-22 10:45:00,33.98,34.0,33.97,34.0,579388.0,27.7321,27.7484,27.7239,27.7484,579388.0
2016-12-22 10:50:00,34.0,34.0,33.97,34.0,447601.0,27.7484,27.7484,27.7239,27.7484,447601.0
2016-12-22 10:55:00,34.0,34.0,33.96,33.98,274833.0,27.7484,27.7484,27.7158,27.7321,274833.0
2016-12-22 11:00:00,33.98,33.99,33.97,33.97,243367.0,27.7321,27.7403,27.7239,27.7239,243367.0
2016-12-22 11:05:00,33.98,33.98,33.95,33.97,173977.0,27.7321,27.7321,27.7076,27.7239,173977.0
2016-12-22 11:10:00,33.97,33.98,33.96,33.97,143869.0,27.7239,27.7321,27.7158,27.7239,143869.0
2016-12-22 11:15:00,33.98,33.98,33.94,33.95,377535.0,27.7321,27.7321,27.6995,27.7076,377535.0
2016-12-22 11:20:00,33.94,33.98,33.94,33.97,244320.0,27.6995,27.7321,27.6995,27.7239,244320.0
2016-12-22 11:25:00,33.97,33.99,33.95,33.98,490368.0,27.7239,27.7403,27.7076,27.7321,490368.0
2016-12-22 11:30:00,33.98,33.98,33.96,33.98,386702.0,27.7321,27.7321,27.7158,27.7321,386702.0
2016-12-22 11:35:00,33.98,33.98,33.97,33.97,173149.0,27.7321,27.7321,27.7239,27.7239,173149.0
2016-12-22 11:40:00,33.98,33.98,33.95,33.98,154272.0,27.7321,27.7321,27.7076,27.7321,154272.0
2016-12-22 11:45:00,33.98,33.98,33.97,33.98,33681.0,27.7321,27.7321,27.7239,27.7321,33681.0
2016-12-22 11:50:00,33.98,34.0,33.97,34.0,181571.0,27.7321,27.7484,27.7239,27.7484,181571.0
2016-12-22 11:55:00,34.0,34.0,33.98,34.0,153968.0,27.7484,27.7484,27.7321,27.7484,153968.0
2016-12-22 12:00:00,34.0,34.0,33.99,33.99,64578.0,27.7484,27.7484,27.7403,27.7403,64578.0
2016-12-22 12:05:00,34.0,34.0,33.99,34.0,27909.0,27.7484,27.7484,27.7403,27.7484,27909.0
2016-12-22 12:10:00,34.0,34.02,33.99,34.02,99906.0,27.7484,27.7647,27.7403,27.7647,99906.0
2016-12-22 12:15:00,34.01,34.02,34.01,34.02,70476.0,27.7566,27.7647,27.7566,27.7647,70476.0
2016-12-22 12:20:00,34.02,34.02,34.0,34.01,149958.0,27.7647,27.7647,27.7484,27.7566,149958.0
2016-12-22 12:25:00,34.02,34.03,34.01,34.02,189122.0,27.7647,27.7729,27.7566,27.7647,189122.0
2016-12-22 12:30:00,34.02,34.04,34.01,34.04,113880.0,27.7647,27.7811,27.7566,27.7811,113880.0
2016-12-22 12:35:00,34.04,34.04,34.03,34.04,54736.0,27.7811,27.7811,27.7729,27.7811,54736.0
2016-12-22 12:40:00,34.04,34.05,34.03,34.05,89409.0,27.7811,27.7892,27.7729,27.7892,89409.0
2016-12-22 12:45:00,34.05,34.06,34.04,34.05,154722.0,27.7892,27.7974,27.7811,27.7892,154722.0
2016-12-22 12:50:00,34.05,34.06,34.05,34.05,110821.0,27.7892,27.7974,27.7892,27.7892,110821.0
2016-12-22 12:55:00,34.06,34.07,34.05,34.07,127972.0,27.7974,27.8056,27.7892,27.8056,127972.0
2016-12-22 13:00:00,34.07,34.07,34.06,34.07,15977.0,27.8056,27.8056,27.7974,27.8056,15977.0
2016-12-22 13:05:00,34.07,34.07,34.04,34.07,257633.0,27.8056,27.8056,27.7811,27.8056,257633.0
2016-12-22 13:10:00,34.06,34.07,34.06,34.07,47234.0,27.7974,27.8056,27.7974,27.8056,47234.0
2016-12-22 13:15:00,34.06,34.08,34.06,34.08,30376.0,27.7974,27.8137,27.7974,27.8137,30376.0
2016-12-22 13:20:00,34.08,34.08,34.07,34.08,25721.0,27.8137,27.8137,27.8056,27.8137,25721.0
2016-12-22 13:25:00,34.08,34.08,34.07,34.08,47988.0,27.8137,27.8137,27.8056,27.8137,47988.0
2016-12-22 13:30:00,34.08,34.08,34.06,34.07,54656.0,27.8137,27.8137,27.7974,27.8056,54656.0
2016-12-22 13:35:00,34.07,34.07,34.06,34.07,42256.0,27.8056,27.8056,27.7974,27.8056,42256.0
2016-12-22 13:40:00,34.07,34.09,34.06,34.08,120112.0,27.8056,27.8219,27.7974,27.8137,120112.0
2016-12-22 13:45:00,34.09,34.1,34.08,34.09,50426.0,27.8219,27.83,27.8137,27.8219,50426.0
2016-12-22 13:50:00,34.09,34.1,34.08,34.08,255442.0,27.8219,27.83,27.8137,27.8137,255442.0
2016-12-22 13:55:00,34.09,34.09,34.07,34.07,50458.0,27.8219,27.8219,27.8056,27.8056,50458.0
2016-12-22 14:00:00,34.08,34.08,34.07,34.08,47765.0,27.8137,27.8137,27.8056,27.8137,47765.0
2016-12-22 14:05:00,34.08,34.08,34.07,34.08,30088.0,27.8137,27.8137,27.8056,27.8137,30088.0
2016-12-22 14:10:00,34.08,34.08,34.07,34.08,38140.0,27.8137,27.8137,27.8056,27.8137,38140.0
2016-12-22 14:15:00,34.08,34.08,34.07,34.07,20899.0,27.8137,27.8137,27.8056,27.8056,20899.0
2016-12-22 14:20:00,34.08,34.09,34.07,34.09,84705.0,27.8137,27.8219,27.8056,27.8219,84705.0
2016-12-22 14:25:00,34.09,34.09,34.08,34.08,51997.0,27.8219,27.8219,27.8137,27.8137,51997.0
2016-12-22 14:30:00,34.09,34.09,34.08,34.09,63321.0,27.8219,27.8219,27.8137,27.8219,63321.0
2016-12-22 14:35:00,34.09,34.09,34.07,34.08,57612.0,27.8219,27.8219,27.8056,27.8137,57612.0
2016-12-22 14:40:00,34.08,34.08,34.07,34.07,48907.0,27.8137,27.8137,27.8056,27.8056,48907.0
2016-12-22 14:45:00,34.08,34.08,34.05,34.05,74145.0,27.8137,27.8137,27.7892,27.7892,74145.0
2016-12-22 14:50:00,34.05,34.07,34.05,34.07,146876.0,27.7892,27.8056,27.7892,27.8056,146876.0
2016-12-22 14:55:00,34.07,34.1,34.06,34.09,163098.0,27.8056,27.83,27.7974,27.8219,163098.0
2016-12-22 15:00:00,34.09,34.1,34.08,34.09,111715.0,27.8219,27.83,27.8137,27.8219,111715.0
2016-12-22 15:05:00,34.09,34.09,34.05,34.05,425933.0,27.8219,27.8219,27.7892,27.7892,425933.0
2016-12-22 15:10:00,34.05,34.06,34.04,34.05,117867.0,27.7892,27.7974,27.7811,27.7892,117867.0
2016-12-22 15:15:00,34.05,34.05,34.03,34.03,153780.0,27.7892,27.7892,27.7729,27.7729,153780.0
2016-12-22 15:20:00,34.04,34.04,34.01,34.01,273417.0,27.7811,27.7811,27.7566,27.7566,273417.0
2016-12-22 15:25:00,34.02,34.03,34.01,34.02,193389.0,27.7647,27.7729,27.7566,27.7647,193389.0
2016-12-22 15:30:00,34.02,34.03,34.01,34.02,150889.0,27.7647,27.7729,27.7566,27.7647,150889.0
2016-12-22 15:35:00,34.02,34.02,34.01,34.02,198366.0,27.7647,27.7647,27.7566,27.7647,198366.0
2016-12-22 15:40:00,34.02,34.04,34.01,34.04,444392.0,27.7647,27.7811,27.7566,27.7811,444392.0
2016-12-22 15:45:00,34.04,34.05,34.03,34.04,430837.0,27.7811,27.7892,27.7729,27.7811,430837.0
2016-12-22 15:50:00,34.04,34.07,34.03,34.07,587546.0,27.7811,27.8056,27.7729,27.8056,587546.0
2016-12-22 15:55:00,34.07,34.07,34.03,34.06,1387760.0,27.8056,27.8056,27.7729,27.7974,1387760.0
2016-12-23 09:30:00,33.96,33.99,33.93,33.98,827986.0,27.7158,27.7403,27.6913,27.7321,827986.0
2016-12-23 09:35:00,33.98,34.01,33.98,34.0,578949.0,27.7321,27.7566,27.7321,27.7484,578949.0
2016-12-23 09:40:00,34.0,34.02,33.99,34.0,353130.0,27.7484,27.7647,27.7403,27.7484,353130.0
2016-12-23 09:45:00,34.01,34.02,34.0,34.02,147876.0,27.7566,27.7647,27.7484,27.7647,147876.0
2016-12-23 09:50:00,34.02,34.05,34.01,34.05,361966.0,27.7647,27.7892,27.7566,27.7892,361966.0
2016-12-23 09:55:00,34.04,34.05,34.01,34.02,261286.0,27.7811,27.7892,27.7566,27.7647,261286.0
2016-12-23 10:00:00,34.02,34.05,34.01,34.02,272611.0,27.7647,27.7892,27.7566,27.7647,272611.0
2016-12-23 10:05:00,34.02,34.04,34.01,34.02,387833.0,27.7647,27.7811,27.7566,27.7647,387833.0
2016-12-23 10:10:00,34.02,34.02,33.99,33.99,147778.0,27.7647,27.7647,27.7403,27.7403,147778.0
2016-12-23 10:15:00,34.0,34.0,33.98,33.98,252876.0,27.7484,27.7484,27.7321,27.7321,252876.0
2016-12-23 10:20:00,33.98,33.99,33.97,33.98,56458.0,27.7321,27.7403,27.7239,27.7321,56458.0
2016-12-23 10:25:00,33.98,33.98,33.97,33.98,120275.0,27.7321,27.7321,27.7239,27.7321,120275.0
2016-12-23 10:30:00,33.98,33.98,33.97,33.98,107098.0,27.7321,27.7321,27.7239,27.7321,107098.0
2016-12-23 10:35:00,33.98,33.98,33.95,33.96,175255.0,27.7321,27.7321,27.7076,27.7158,175255.0
2016-12-23 10:40:00,33.95,33.96,33.95,33.95,162043.0,27.7076,27.7158,27.7076,27.7076,162043.0
2016-12-23 10:45:00,33.95,33.96,33.95,33.95,29040.0,27.7076,27.7158,27.7076,27.7076,29040.0
2016-12-23 10:50:00,33.95,33.96,33.95,33.95,44670.0,27.7076,27.7158,27.7076,27.7076,44670.0
2016-12-23 10:55:00,33.96,33.97,33.95,33.96,215009.0,27.7158,27.7239,27.7076,27.7158,215009.0
2016-12-23 11:00:00,33.97,33.97,33.95,33.95,68140.0,27.7239,27.7239,27.7076,27.7076,68140.0
2016-12-23 11:05:00,33.95,33.96,33.95,33.95,100308.0,27.7076,27.7158,27.7076,27.7076,100308.0
2016-12-23 11:10:00,33.95,33.96,33.93,33.94,158738.0,27.7076,27.7158,27.6913,27.6995,158738.0
2016-12-23 11:15:00,33.93,33.93,33.92,33.92,75840.0,27.6913,27.6913,27.6831,27.6831,75840.0
2016-12-23 11:20:00,33.92,33.94,33.91,33.94,77258.0,27.6831,27.6995,27.675,27.6995,77258.0
2016-12-23 11:25:00,33.93,33.95,33.92,33.95,137087.0,27.6913,27.7076,27.6831,27.7076,137087.0
2016-12-23 11:30:00,33.95,33.95,33.93,33.95,107191.0,27.7076,27.7076,27.6913,27.7076,107191.0
2016-12-23 11:35:00,33.95,33.96,33.94,33.94,57658.0,27.7076,27.7158,27.6995,27.6995,57658.0
2016-12-23 11:40:00,33.95,33.95,33.93,33.93,98947.0,27.7076,27.7076,27.6913,27.6913,98947.0
2016-12-23 11:45:00,33.93,33.94,33.93,33.93,45389.0,27.6913,27.6995,27.6913,27.6913,45389.0
2016-12-23 11:50:00,33.93,33.94,33.93,33.94,45358.0,27.6913,27.6995,27.6913,27.6995,45358.0
2016-12-23 11:55:00,33.94,33.94,33.93,33.94,18563.0,27.6995,27.6995,27.6913,27.6995,18563.0
2016-12-23 12:00:00,33.94,33.96,33.93,33.95,83058.0,27.6995,27.7158,27.6913,27.7076,83058.0
2016-12-23 12:05:00,33.96,33.97,33.95,33.97,113564.0,27.7158,27.7239,27.7076,27.7239,113564.0
2016-12-23 12:10:00,33.97,33.98,33.96,33.97,66845.0,27.7239,27.7321,27.7158,27.7239,66845.0
2016-12-23 12:15:00,33.98,33.98,33.97,33.98,56251.0,27.7321,27.7321,27.7239,27.7321,56251.0
2016-12-23 12:20:00,33.98,33.98,33.97,33.98,84396.0,27.7321,27.7321,27.7239,27.7321,84396.0
2016-12-23 12:25:00,33.97,33.98,33.97,33.98,109088.0,27.7239,27.7321,27.7239,27.7321,109088.0
2016-12-23 12:30:00,33.98,33.98,33.97,33.97,18799.0,27.7321,27.7321,27.7239,27.7239,18799.0
2016-12-23 12:35:00,33.97,33.98,33.97,33.97,24952.0,27.7239,27.7321,27.7239,27.7239,24952.0
2016-12-23 12:40:00,33.98,33.98,33.97,33.98,8471.0,27.7321,27.7321,27.7239,27.7321,8471.0
2016-12-23 12:45:00,33.97,33.98,33.97,33.97,44247.0,27.7239,27.7321,27.7239,27.7239,44247.0
2016-12-23 12:50:00,33.97,33.98,33.97,33.97,11622.0,27.7239,27.7321,27.7239,27.7239,11622.0
2016-12-23 12:55:00,33.97,33.98,33.95,33.95,515996.0,27.7239,27.7321,27.7076,27.7076,515996.0
2016-12-23 13:00:00,33.95,33.96,33.93,33.93,394464.0,27.7076,27.7158,27.6913,27.6913,394464.0
2016-12-23 13:05:00,33.94,33.94,33.93,33.93,62491.0,27.6995,27.6995,27.6913,27.6913,62491.0
2016-12-23 13:10:00,33.93,33.94,33.93,33.93,10398.0,27.6913,27.6995,27.6913,27.6913,10398.0
2016-12-23 13:15:00,33.93,33.94,33.93,33.94,74889.0,27.6913,27.6995,27.6913,27.6995,74889.0
2016-12-23 13:20:00,33.93,33.94,33.93,33.93,15330.0,27.6913,27.6995,27.6913,27.6913,15330.0
2016-12-23 13:25:00,33.93,33.96,33.92,33.95,536341.0,27.6913,27.7158,27.6831,27.7076,536341.0
2016-12-23 13:30:00,33.95,33.97,33.95,33.97,69895.0,27.7076,27.7239,27.7076,27.7239,69895.0
2016-12-23 13:35:00,33.97,33.97,33.96,33.96,16984.0,27.7239,27.7239,27.7158,27.7158,16984.0
2016-12-23 13:40:00,33.96,33.97,33.96,33.97,161146.0,27.7158,27.7239,27.7158,27.7239,161146.0
2016-12-23 13:45:00,33.97,33.97,33.96,33.96,30983.0,27.7239,27.7239,27.7158,27.7158,30983.0
2016-12-23 13:50:00,33.96,33.97,33.96,33.97,17200.0,27.7158,27.7239,27.7158,27.7239,17200.0
2016-12-23 13:55:00,33.97,33.97,33.95,33.95,138131.0,27.7239,27.7239,27.7076,27.7076,138131.0
2016-12-23 14:00:00,33.95,33.98,33.95,33.98,94309.0,27.7076,27.7321,27.7076,27.7321,94309.0
2016-12-23 14:05:00,33.98,33.99,33.97,33.98,71384.0,27.7321,27.7403,27.7239,27.7321,71384.0
2016-12-23 14:10:00,33.98,33.99,33.98,33.99,19373.0,27.7321,27.7403,27.7321,27.7403,19373.0
2016-12-23 14:15:00,33.98,33.99,33.98,33.98,15231.0,27.7321,27.7403,27.7321,27.7321,15231.0
2016-12-23 14:20:00,33.99,33.99,33.96,33.97,60059.0,27.7403,27.7403,27.7158,27.7239,60059.0
2016-12-23 14:25:00,33.97,33.97,33.96,33.96,20603.0,27.7239,27.7239,27.7158,27.7158,20603.0
2016-12-23 14:30:00,33.96,33.97,33.96,33.96,21452.0,27.7158,27.7239,27.7158,27.7158,21452.0
2016-12-23 14:35:00,33.97,33.97,33.96,33.97,28561.0,27.7239,27.7239,27.7158,27.7239,28561.0
2016-12-23 14:40:00,33.97,33.97,33.96,33.97,30545.0,27.7239,27.7239,27.7158,27.7239,30545.0
2016-12-23 14:45:00,33.97,33.98,33.96,33.98,73939.0,27.7239,27.7321,27.7158,27.7321,73939.0
2016-12-23 14:50:00,33.98,33.98,33.97,33.98,21465.0,27.7321,27.7321,27.7239,27.7321,21465.0
2016-12-23 14:55:00,33.98,33.99,33.97,33.98,55294.0,27.7321,27.7403,27.7239,27.7321,55294.0
2016-12-23 15:00:00,33.99,34.0,33.98,33.99,64842.0,27.7403,27.7484,27.7321,27.7403,64842.0
2016-12-23 15:05:00,33.98,33.99,33.97,33.97,307280.0,27.7321,27.7403,27.7239,27.7239,307280.0
2016-12-23 15:10:00,33.97,33.98,33.95,33.95,109104.0,27.7239,27.7321,27.7076,27.7076,109104.0
2016-12-23 15:15:00,33.95,33.96,33.95,33.95,39424.0,27.7076,27.7158,27.7076,27.7076,39424.0
2016-12-23 15:20:00,33.95,33.97,33.95,33.97,80543.0,27.7076,27.7239,27.7076,27.7239,80543.0
2016-12-23 15:25:00,33.97,33.97,33.96,33.96,70038.0,27.7239,27.7239,27.7158,27.7158,70038.0
2016-12-23 15:30:00,33.96,33.97,33.96,33.97,81858.0,27.7158,27.7239,27.7158,27.7239,81858.0
2016-12-23 15:35:00,33.96,33.97,33.96,33.97,99156.0,27.7158,27.7239,27.7158,27.7239,99156.0
2016-12-23 15:40:00,33.96,33.99,33.96,33.97,427217.0,27.7158,27.7403,27.7158,27.7239,427217.0
2016-12-23 15:45:00,33.97,33.98,33.96,33.97,335549.0,27.7239,27.7321,27.7158,27.7239,335549.0
2016-12-23 15:50:00,33.97,33.98,33.96,33.96,244499.0,27.7239,27.7321,27.7158,27.7158,244499.0
2016-12-23 15:55:00,33.97,33.99,33.95,33.98,1067692.0,27.7239,27.7403,27.7076,27.7321,1067692.0
2016-12-27 09:30:00,34.02,34.08,34.01,34.04,400029.0,27.7647,27.8137,27.7566,27.7811,400029.0
2016-12-27 09:35:00,34.04,34.08,34.03,34.05,291218.0,27.7811,27.8137,27.7729,27.7892,291218.0
2016-12-27 09:40:00,34.05,34.05,34.04,34.05,151552.0,27.7892,27.7892,27.7811,27.7892,151552.0
2016-12-27 09:45:00,34.05,34.11,34.04,34.09,256665.0,27.7892,27.8382,27.7811,27.8219,256665.0
2016-12-27 09:50:00,34.09,34.11,34.08,34.09,241010.0,27.8219,27.8382,27.8137,27.8219,241010.0
2016-12-27 09:55:00,34.1,34.1,34.09,34.09,73235.0,27.83,27.83,27.8219,27.8219,73235.0
2016-12-27 10:00:00,34.09,34.1,34.05,34.05,155413.0,27.8219,27.83,27.7892,27.7892,155413.0
2016-12-27 10:05:00,34.05,34.08,34.05,34.07,266848.0,27.7892,27.8137,27.7892,27.8056,266848.0
2016-12-27 10:10:00,34.07,34.07,34.05,34.06,74709.0,27.8056,27.8056,27.7892,27.7974,74709.0
2016-12-27 10:15:00,34.05,34.06,34.04,34.05,164280.0,27.7892,27.7974,27.7811,27.7892,164280.0
2016-12-27 10:20:00,34.05,34.06,34.04,34.05,177034.0,27.7892,27.7974,27.7811,27.7892,177034.0
2016-12-27 10:25:00,34.05,34.06,34.04,34.06,75581.0,27.7892,27.7974,27.7811,27.7974,75581.0
2016-12-27 10:30:00,34.06,34.09,34.05,34.09,115768.0,27.7974,27.8219,27.7892,27.8219,115768.0
2016-12-27 10:35:00,34.09,34.1,34.08,34.09,98275.0,27.8219,27.83,27.8137,27.8219,98275.0
2016-12-27 10:40:00,34.09,34.1,34.09,34.09,27892.0,27.8219,27.83,27.8219,27.8219,27892.0
2016-12-27 10:45:00,34.09,34.1,34.09,34.09,91894.0,27.8219,27.83,27.8219,27.8219,91894.0
2016-12-27 10:50:00,34.09,34.1,34.09,34.09,31856.0,27.8219,27.83,27.8219,27.8219,31856.0
2016-12-27 10:55:00,34.09,34.1,34.06,34.07,314125.0,27.8219,27.83,27.7974,27.8056,314125.0
2016-12-27 11:00:00,34.06,34.08,34.06,34.08,51939.0,27.7974,27.8137,27.7974,27.8137,51939.0
2016-12-27 11:05:00,34.07,34.07,34.05,34.06,46488.0,27.8056,27.8056,27.7892,27.7974,46488.0
2016-12-27 11:10:00,34.05,34.06,34.05,34.05,25049.0,27.7892,27.7974,27.7892,27.7892,25049.0
2016-12-27 11:15:00,34.05,34.06,34.03,34.04,323007.0,27.7892,27.7974,27.7729,27.7811,323007.0
2016-12-27 11:20:00,34.04,34.04,34.03,34.04,197701.0,27.7811,27.7811,27.7729,27.7811,197701.0
2016-12-27 11:25:00,34.04,34.07,34.03,34.07,85017.0,27.7811,27.8056,27.7729,27.8056,85017.0
2016-12-27 11:30:00,34.07,34.1,34.06,34.09,53741.0,27.8056,27.83,27.7974,27.8219,53741.0
2016-12-27 11:35:00,34.09,34.1,34.07,34.07,111125.0,27.8219,27.83,27.8056,27.8056,111125.0
2016-12-27 11:40:00,34.07,34.08,34.06,34.07,23585.0,27.8056,27.8137,27.7974,27.8056,23585.0
2016-12-27 11:45:00,34.07,34.08,34.06,34.08,52266.0,27.8056,27.8137,27.7974,27.8137,52266.0
2016-12-27 11:50:00,34.08,34.08,34.07,34.08,56826.0,27.8137,27.8137,27.8056,27.8137,56826.0
2016-12-27 11:55:00,34.07,34.08,34.05,34.05,111399.0,27.8056,27.8137,27.7892,27.7892,111399.0
2016-12-27 12:00:00,34.05,34.06,34.05,34.05,15920.0,27.7892,27.7974,27.7892,27.7892,15920.0
2016-12-27 12:05:00,34.05,34.06,34.05,34.05,23756.0,27.7892,27.7974,27.7892,27.7892,23756.0
2016-12-27 12:10:00,34.06,34.07,34.05,34.07,40739.0,27.7974,27.8056,27.7892,27.8056,40739.0
2016-12-27 12:15:00,34.07,34.07,34.06,34.07,34530.0,27.8056,27.8056,27.7974,27.8056,34530.0
2016-12-27 12:20:00,34.07,34.07,34.06,34.07,41698.0,27.8056,27.8056,27.7974,27.8056,41698.0
2016-12-27 12:25:00,34.06,34.07,34.06,34.07,45298.0,27.7974,27.8056,27.7974,27.8056,45298.0
2016-12-27 12:30:00,34.07,34.07,34.06,34.07,40068.0,27.8056,27.8056,27.7974,27.8056,40068.0
2016-12-27 12:35:00,34.07,34.07,34.06,34.06,32721.0,27.8056,27.8056,27.7974,27.7974,32721.0
2016-12-27 12:40:00,34.07,34.09,34.06,34.09,215764.0,27.8056,27.8219,27.7974,27.8219,215764.0
2016-12-27 12:45:00,34.08,34.09,34.07,34.08,72993.0,27.8137,27.8219,27.8056,27.8137,72993.0
2016-12-27 12:50:00,34.08,34.09,34.07,34.08,81311.0,27.8137,27.8219,27.8056,27.8137,81311.0
2016-12-27 12:55:00,34.09,34.09,34.07,34.07,59814.0,27.8219,27.8219,27.8056,27.8056,59814.0
2016-12-27 13:00:00,34.07,34.08,34.05,34.06,52465.0,27.8056,27.8137,27.7892,27.7974,52465.0
2016-12-27 13:05:00,34.06,34.06,34.05,34.05,43850.0,27.7974,27.7974,27.7892,27.7892,43850.0
2016-12-27 13:10:00,34.05,34.09,34.05,34.07,263335.0,27.7892,27.8219,27.7892,27.8056,263335.0
2016-12-27 13:15:00,34.07,34.07,34.06,34.07,55663.0,27.8056,27.8056,27.7974,27.8056,55663.0
2016-12-27 13:20:00,34.07,34.07,34.06,34.07,24107.0,27.8056,27.8056,27.7974,27.8056,24107.0
2016-12-27 13:25:00,34.07,34.09,34.06,34.07,224315.0,27.8056,27.8219,27.7974,27.8056,224315.0
2016-12-27 13:30:00,34.06,34.07,34.05,34.07,71202.0,27.7974,27.8056,27.7892,27.8056,71202.0
2016-12-27 13:35:00,34.07,34.07,34.06,34.06,36516.0,27.8056,27.8056,27.7974,27.7974,36516.0
2016-12-27 13:40:00,34.06,34.07,34.06,34.06,36411.0,27.7974,27.8056,27.7974,27.7974,36411.0
2016-12-27 13:45:00,34.06,34.07,34.06,34.06,34803.0,27.7974,27.8056,27.7974,27.7974,34803.0
2016-12-27 13:50:00,34.06,34.07,34.05,34.05,43893.0,27.7974,27.8056,27.7892,27.7892,43893.0
2016-12-27 13:55:00,34.05,34.06,34.05,34.05,32221.0,27.7892,27.7974,27.7892,27.7892,32221.0
2016-12-27 14:00:00,34.05,34.06,34.04,34.05,58303.0,27.7892,27.7974,27.7811,27.7892,58303.0
2016-12-27 14:05:00,34.05,34.05,34.03,34.04,44127.0,27.7892,27.7892,27.7729,27.7811,44127.0
2016-12-27 14:10:00,34.04,34.04,34.03,34.04,66670.0,27.7811,27.7811,27.7729,27.7811,66670.0
2016-12-27 14:15:00,34.03,34.06,34.03,34.05,56401.0,27.7729,27.7974,27.7729,27.7892,56401.0
2016-12-27 14:20:00,34.05,34.06,34.05,34.05,44218.0,27.7892,27.7974,27.7892,27.7892,44218.0
2016-12-27 14:25:00,34.05,34.06,34.05,34.05,41411.0,27.7892,27.7974,27.7892,27.7892,41411.0
2016-12-27 14:30:00,34.05,34.06,34.05,34.05,41064.0,27.7892,27.7974,27.7892,27.7892,41064.0
2016-12-27 14:35:00,34.05,34.06,34.04,34.05,56034.0,27.7892,27.7974,27.7811,27.7892,56034.0
2016-12-27 14:40:00,34.05,34.06,34.04,34.05,62981.0,27.7892,27.7974,27.7811,27.7892,62981.0
2016-12-27 14:45:00,34.05,34.09,34.05,34.08,234002.0,27.7892,27.8219,27.7892,27.8137,234002.0
2016-12-27 14:50:00,34.08,34.08,34.05,34.05,109169.0,27.8137,27.8137,27.7892,27.7892,109169.0
2016-12-27 14:55:00,34.05,34.06,34.05,34.05,39715.0,27.7892,27.7974,27.7892,27.7892,39715.0
2016-12-27 15:00:00,34.05,34.07,34.05,34.07,80581.0,27.7892,27.8056,27.7892,27.8056,80581.0
2016-12-27 15:05:00,34.07,34.07,34.06,34.06,33533.0,27.8056,27.8056,27.7974,27.7974,33533.0
2016-12-27 15:10:00,34.06,34.07,34.05,34.05,86186.0,27.7974,27.8056,27.7892,27.7892,86186.0
2016-12-27 15:15:00,34.05,34.06,34.05,34.05,37220.0,27.7892,27.7974,27.7892,27.7892,37220.0
2016-12-27 15:20:00,34.05,34.06,34.05,34.05,47087.0,27.7892,27.7974,27.7892,27.7892,47087.0
2016-12-27 15:25:00,34.05,34.06,34.05,34.05,64331.0,27.7892,27.7974,27.7892,27.7892,64331.0
2016-12-27 15:30:00,34.05,34.08,34.04,34.08,263660.0,27.7892,27.8137,27.7811,27.8137,263660.0
2016-12-27 15:35:00,34.08,34.08,34.04,34.05,234889.0,27.8137,27.8137,27.7811,27.7892,234889.0
2016-12-27 15:40:00,34.05,34.06,34.04,34.05,168939.0,27.7892,27.7974,27.7811,27.7892,168939.0
2016-12-27 15:45:00,34.05,34.07,34.04,34.05,460580.0,27.7892,27.8056,27.7811,27.7892,460580.0
2016-12-27 15:50:00,34.05,34.06,34.04,34.05,462424.0,27.7892,27.7974,27.7811,27.7892,462424.0
2016-12-27 15:55:00,34.05,34.06,34.03,34.05,1155520.0,27.7892,27.7974,27.7729,27.7892,1155520.0
2016-12-28 09:30:00,34.47,34.49,34.42,34.44,635496.0,28.132,28.1483,28.0912,28.1075,635496.0
2016-12-28 09:35:00,34.45,34.51,34.44,34.48,494160.0,28.1157,28.1647,28.1075,28.1402,494160.0
2016-12-28 09:40:00,34.48,34.49,34.43,34.44,164919.0,28.1402,28.1483,28.0994,28.1075,164919.0
2016-12-28 09:45:00,34.44,34.45,34.42,34.43,180083.0,28.1075,28.1157,28.0912,28.0994,180083.0
2016-12-28 09:50:00,34.43,34.44,34.4,34.41,126593.0,28.0994,28.1075,28.0749,28.083,126593.0
2016-12-28 09:55:00,34.41,34.41,34.37,34.38,163199.0,28.083,28.083,28.0504,28.0586,163199.0
2016-12-28 10:00:00,34.38,34.39,34.36,34.39,383392.0,28.0586,28.0667,28.0422,28.0667,383392.0
2016-12-28 10:05:00,34.39,34.39,34.37,34.38,137352.0,28.0667,28.0667,28.0504,28.0586,137352.0
2016-12-28 10:10:00,34.37,34.37,34.33,34.34,505685.0,28.0504,28.0504,28.0177,28.0259,505685.0
2016-12-28 10:15:00,34.34,34.37,34.34,34.36,491573.0,28.0259,28.0504,28.0259,28.0422,491573.0
2016-12-28 10:20:00,34.36,34.37,34.35,34.36,276685.0,28.0422,28.0504,28.0341,28.0422,276685.0
2016-12-28 10:25:00,34.35,34.36,34.34,34.35,135717.0,28.0341,28.0422,28.0259,28.0341,135717.0
2016-12-28 10:30:00,34.34,34.35,34.33,34.34,149203.0,28.0259,28.0341,28.0177,28.0259,149203.0
2016-12-28 10:35:00,34.34,34.34,34.32,34.32,91980.0,28.0259,28.0259,28.0096,28.0096,91980.0
2016-12-28 10:40:00,34.33,34.34,34.32,34.33,151561.0,28.0177,28.0259,28.0096,28.0177,151561.0
2016-12-28 10:45:00,34.33,34.35,34.32,34.34,78903.0,28.0177,28.0341,28.0096,28.0259,78903.0
2016-12-28 10:50:00,34.34,34.36,34.34,34.36,69765.0,28.0259,28.0422,28.0259,28.0422,69765.0
2016-12-28 10:55:00,34.36,34.36,34.35,34.36,45027.0,28.0422,28.0422,28.0341,28.0422,45027.0
2016-12-28 11:00:00,34.35,34.37,34.35,34.37,49399.0,28.0341,28.0504,28.0341,28.0504,49399.0
2016-12-28 11:05:00,34.37,34.37,34.36,34.36,24008.0,28.0504,28.0504,28.0422,28.0422,24008.0
2016-12-28 11:10:00,34.37,34.38,34.36,34.38,71156.0,28.0504,28.0586,28.0422,28.0586,71156.0
2016-12-28 11:15:00,34.38,34.39,34.37,34.39,26340.0,28.0586,28.0667,28.0504,28.0667,26340.0
2016-12-28 11:20:00,34.39,34.41,34.38,34.4,135764.0,28.0667,28.083,28.0586,28.0749,135764.0
2016-12-28 11:25:00,34.4,34.41,34.38,34.39,260854.0,28.0749,28.083,28.0586,28.0667,260854.0
2016-12-28 11:30:00,34.39,34.39,34.38,34.39,218784.0,28.0667,28.0667,28.0586,28.0667,218784.0
2016-12-28 11:35:00,34.39,34.39,34.38,34.39,62295.0,28.0667,28.0667,28.0586,28.0667,62295.0
2016-12-28 11:40:00,34.39,34.39,34.38,34.39,136369.0,28.0667,28.0667,28.0586,28.0667,136369.0
2016-12-28 11:45:00,34.39,34.39,34.38,34.39,57232.0,28.0667,28.0667,28.0586,28.0667,57232.0
2016-12-28 11:50:00,34.39,34.41,34.38,34.41,483350.0,28.0667,28.083,28.0586,28.083,483350.0
2016-12-28 11:55:00,34.41,34.41,34.39,34.39,174858.0,28.083,28.083,28.0667,28.0667,174858.0
2016-12-28 12:00:00,34.38,34.38,34.35,34.36,110513.0,28.0586,28.0586,28.0341,28.0422,110513.0
2016-12-28 12:05:00,34.35,34.37,34.34,34.36,73570.0,28.0341,28.0504,28.0259,28.0422,73570.0
2016-12-28 12:10:00,34.36,34.37,34.33,34.34,128503.0,28.0422,28.0504,28.0177,28.0259,128503.0
2016-12-28 12:15:00,34.34,34.35,34.32,34.35,98631.0,28.0259,28.0341,28.0096,28.0341,98631.0
2016-12-28 12:20:00,34.35,34.35,34.32,34.33,201906.0,28.0341,28.0341,28.0096,28.0177,201906.0
2016-12-28 12:25:00,34.32,34.37,34.32,34.36,211164.0,28.0096,28.0504,28.0096,28.0422,211164.0
2016-12-28 12:30:00,34.36,34.37,34.34,34.34,50787.0,28.0422,28.0504,28.0259,28.0259,50787.0
2016-12-28 12:35:00,34.34,34.36,34.34,34.34,33835.0,28.0259,28.0422,28.0259,28.0259,33835.0
2016-12-28 12:40:00,34.34,34.35,34.31,34.31,148574.0,28.0259,28.0341,28.0014,28.0014,148574.0
2016-12-28 12:45:00,34.32,34.33,34.3,34.33,135226.0,28.0096,28.0177,27.9933,28.0177,135226.0
2016-12-28 12:50:00,34.32,34.35,34.32,34.35,64984.0,28.0096,28.0341,28.0096,28.0341,64984.0
2016-12-28 12:55:00,34.35,34.36,34.33,34.34,70704.0,28.0341,28.0422,28.0177,28.0259,70704.0
2016-12-28 13:00:00,34.35,34.37,34.33,34.35,134623.0,28.0341,28.0504,28.0177,28.0341,134623.0
2016-12-28 13:05:00,34.35,34.38,34.34,34.36,102568.0,28.0341,28.0586,28.0259,28.0422,102568.0
2016-12-28 13:10:00,34.37,34.38,34.36,34.36,94497.0,28.0504,28.0586,28.0422,28.0422,94497.0
2016-12-28 13:15:00,34.37,34.37,34.34,34.35,104111.0,28.0504,28.0504,28.0259,28.0341,104111.0
2016-12-28 13:20:00,34.35,34.35,34.34,34.35,75389.0,28.0341,28.0341,28.0259,28.0341,75389.0
2016-12-28 13:25:00,34.35,34.36,34.34,34.34,140368.0,28.0341,28.0422,28.0259,28.0259,140368.0
2016-12-28 13:30:00,34.34,34.35,34.33,34.34,28119.0,28.0259,28.0341,28.0177,28.0259,28119.0
2016-12-28 13:35:00,34.34,34.35,34.33,34.34,25861.0,28.0259,28.0341,28.0177,28.0259,25861.0
2016-12-28 13:40:00,34.35,34.36,34.34,34.35,163174.0,28.0341,28.0422,28.0259,28.0341,163174.0
2016-12-28 13:45:00,34.36,34.36,34.34,34.34,115021.0,28.0422,28.0422,28.0259,28.0259,115021.0
2016-12-28 13:50:00,34.35,34.37,34.34,34.34,54942.0,28.0341,28.0504,28.0259,28.0259,54942.0
2016-12-28 13:55:00,34.34,34.37,34.34,34.36,55094.0,28.0259,28.0504,28.0259,28.0422,55094.0
2016-12-28 14:00:00,34.36,34.38,34.35,34.37,65766.0,28.0422,28.0586,28.0341,28.0504,65766.0
2016-12-28 14:05:00,34.36,34.39,34.35,34.39,77348.0,28.0422,28.0667,28.0341,28.0667,77348.0
2016-12-28 14:10:00,34.39,34.39,34.32,34.33,198540.0,28.0667,28.0667,28.0096,28.0177,198540.0
2016-12-28 14:15:00,34.33,34.34,34.32,34.33,123795.0,28.0177,28.0259,28.0096,28.0177,123795.0
2016-12-28 14:20:00,34.33,34.33,34.32,34.32,13836.0,28.0177,28.0177,28.0096,28.0096,13836.0
2016-12-28 14:25:00,34.32,34.35,34.32,34.34,44187.0,28.0096,28.0341,28.0096,28.0259,44187.0
2016-12-28 14:30:00,34.35,34.36,34.35,34.36,41401.0,28.0341,28.0422,28.0341,28.0422,41401.0
2016-12-28 14:35:00,34.35,34.36,34.34,34.35,84779.0,28.0341,28.0422,28.0259,28.0341,84779.0
2016-12-28 14:40:00,34.34,34.35,34.33,34.33,32604.0,28.0259,28.0341,28.0177,28.0177,32604.0
2016-12-28 14:45:00,34.33,34.34,34.33,34.33,49409.0,28.0177,28.0259,28.0177,28.0177,49409.0
2016-12-28 14:50:00,34.33,34.34,34.31,34.33,64978.0,28.0177,28.0259,28.0014,28.0177,64978.0
2016-12-28 14:55:00,34.33,34.35,34.32,34.34,118338.0,28.0177,28.0341,28.0096,28.0259,118338.0
2016-12-28 15:00:00,34.34,34.37,34.33,34.35,125939.0,28.0259,28.0504,28.0177,28.0341,125939.0
2016-12-28 15:05:00,34.35,34.36,34.34,34.34,30502.0,28.0341,28.0422,28.0259,28.0259,30502.0
2016-12-28 15:10:00,34.34,34.35,34.33,34.34,67261.0,28.0259,28.0341,28.0177,28.0259,67261.0
2016-12-28 15:15:00,34.34,34.35,34.34,34.34,47075.0,28.0259,28.0341,28.0259,28.0259,47075.0
2016-12-28 15:20:00,34.34,34.36,34.34,34.36,128267.0,28.0259,28.0422,28.0259,28.0422,128267.0
2016-12-28 15:25:00,34.36,34.36,34.34,34.34,98026.0,28.0422,28.0422,28.0259,28.0259,98026.0
2016-12-28 15:30:00,34.34,34.35,34.33,34.34,106411.0,28.0259,28.0341,28.0177,28.0259,106411.0
2016-12-28 15:35:00,34.35,34.35,34.34,34.34,93266.0,28.0341,28.0341,28.0259,28.0259,93266.0
2016-12-28 15:40:00,34.34,34.35,34.31,34.32,239380.0,28.0259,28.0341,28.0014,28.0096,239380.0
2016-12-28 15:45:00,34.32,34.33,34.31,34.32,687642.0,28.0096,28.0177,28.0014,28.0096,687642.0
2016-12-28 15:50:00,34.32,34.33,34.31,34.32,396120.0,28.0096,28.0177,28.0014,28.0096,396120.0
2016-12-28 15:55:00,34.32,34.35,34.31,34.34,1264391.0,28.0096,28.0341,28.0014,28.0259,1264391.0
2016-12-29 09:30:00,34.67,34.75,34.63,34.74,548932.0,28.2952,28.3605,28.2626,28.3524,548932.0
2016-12-29 09:35:00,34.74,34.75,34.71,34.73,283297.0,28.3524,28.3605,28.3279,28.3442,283297.0
2016-12-29 09:40:00,34.73,34.74,34.7,34.7,580055.0,28.3442,28.3524,28.3197,28.3197,580055.0
2016-12-29 09:45:00,34.7,34.71,34.67,34.68,202792.0,28.3197,28.3279,28.2952,28.3034,202792.0
2016-12-29 09:50:00,34.67,34.7,34.67,34.69,368610.0,28.2952,28.3197,28.2952,28.3116,368610.0
2016-12-29 09:55:00,34.69,34.71,34.68,34.7,332876.0,28.3116,28.3279,28.3034,28.3197,332876.0
2016-12-29 10:00:00,34.7,34.74,34.69,34.73,393313.0,28.3197,28.3524,28.3116,28.3442,393313.0
2016-12-29 10:05:00,34.73,34.74,34.7,34.7,87647.0,28.3442,28.3524,28.3197,28.3197,87647.0
2016-12-29 10:10:00,34.7,34.71,34.68,34.71,315321.0,28.3197,28.3279,28.3034,28.3279,315321.0
2016-12-29 10:15:00,34.7,34.74,34.7,34.73,252755.0,28.3197,28.3524,28.3197,28.3442,252755.0
2016-12-29 10:20:00,34.73,34.74,34.73,34.73,164945.0,28.3442,28.3524,28.3442,28.3442,164945.0
2016-12-29 10:25:00,34.74,34.77,34.73,34.76,746769.0,28.3524,28.3768,28.3442,28.3687,746769.0
2016-12-29 10:30:00,34.76,34.76,34.74,34.74,158900.0,28.3687,28.3687,28.3524,28.3524,158900.0
2016-12-29 10:35:00,34.74,34.75,34.72,34.73,117143.0,28.3524,28.3605,28.336,28.3442,117143.0
2016-12-29 10:40:00,34.72,34.74,34.72,34.73,109944.0,28.336,28.3524,28.336,28.3442,109944.0
2016-12-29 10:45:00,34.73,34.75,34.73,34.74,100300.0,28.3442,28.3605,28.3442,28.3524,100300.0
2016-12-29 10:50:00,34.74,34.76,34.73,34.76,142327.0,28.3524,28.3687,28.3442,28.3687,142327.0
2016-12-29 10:55:00,34.76,34.77,34.74,34.75,262006.0,28.3687,28.3768,28.3524,28.3605,262006.0
2016-12-29 11:00:00,34.75,34.78,34.75,34.77,231170.0,28.3605,28.385,28.3605,28.3768,231170.0
2016-12-29 11:05:00,34.78,34.8,34.77,34.8,183910.0,28.385,28.4013,28.3768,28.4013,183910.0
2016-12-29 11:10:00,34.79,34.8,34.78,34.79,86001.0,28.3932,28.4013,28.385,28.3932,86001.0
2016-12-29 11:15:00,34.8,34.83,34.78,34.83,222116.0,28.4013,28.4258,28.385,28.4258,222116.0
2016-12-29 11:20:00,34.83,34.83,34.81,34.82,75853.0,28.4258,28.4258,28.4095,28.4177,75853.0
2016-12-29 11:25:00,34.82,34.84,34.81,34.83,58114.0,28.4177,28.434,28.4095,28.4258,58114.0
2016-12-29 11:30:00,34.84,34.86,34.83,34.86,51616.0,28.434,28.4503,28.4258,28.4503,51616.0
2016-12-29 11:35:00,34.86,34.87,34.84,34.85,157633.0,28.4503,28.4585,28.434,28.4421,157633.0
2016-12-29 11:40:00,34.85,34.87,34.84,34.87,61985.0,28.4421,28.4585,28.434,28.4585,61985.0
2016-12-29 11:45:00,34.87,34.89,34.86,34.89,143069.0,28.4585,28.4748,28.4503,28.4748,143069.0
2016-12-29 11:50:00,34.89,34.94,34.89,34.92,428620.0,28.4748,28.5156,28.4748,28.4993,428620.0
2016-12-29 11:55:00,34.92,34.93,34.9,34.9,78199.0,28.4993,28.5074,28.4829,28.4829,78199.0
2016-12-29 12:00:00,34.9,34.91,34.87,34.88,131600.0,28.4829,28.4911,28.4585,28.4666,131600.0
2016-12-29 12:05:00,34.88,34.88,34.84,34.84,86791.0,28.4666,28.4666,28.434,28.434,86791.0
2016-12-29 12:10:00,34.85,34.85,34.82,34.85,91143.0,28.4421,28.4421,28.4177,28.4421,91143.0
2016-12-29 12:15:00,34.85,34.87,34.83,34.84,356156.0,28.4421,28.4585,28.4258,28.434,356156.0
2016-12-29 12:20:00,34.84,34.85,34.83,34.85,142700.0,28.434,28.4421,28.4258,28.4421,142700.0
2016-12-29 12:25:00,34.84,34.86,34.83,34.85,73154.0,28.434,28.4503,28.4258,28.4421,73154.0
2016-12-29 12:30:00,34.86,34.86,34.85,34.86,26876.0,28.4503,28.4503,28.4421,28.4503,26876.0
2016-12-29 12:35:00,34.85,34.86,34.85,34.85,26545.0,28.4421,28.4503,28.4421,28.4421,26545.0
2016-12-29 12:40:00,34.85,34.88,34.85,34.86,66412.0,28.4421,28.4666,28.4421,28.4503,66412.0
2016-12-29 12:45:00,34.86,34.86,34.84,34.86,33968.0,28.4503,28.4503,28.434,28.4503,33968.0
2016-12-29 12:50:00,34.86,34.88,34.85,34.87,41335.0,28.4503,28.4666,28.4421,28.4585,41335.0
2016-12-29 12:55:00,34.88,34.88,34.86,34.87,61196.0,28.4666,28.4666,28.4503,28.4585,61196.0
2016-12-29 13:00:00,34.87,34.87,34.86,34.86,27350.0,28.4585,28.4585,28.4503,28.4503,27350.0
2016-12-29 13:05:00,34.86,34.88,34.85,34.86,180264.0,28.4503,28.4666,28.4421,28.4503,180264.0
2016-12-29 13:10:00,34.85,34.86,34.82,34.82,283239.0,28.4421,28.4503,28.4177,28.4177,283239.0
2016-12-29 13:15:00,34.83,34.84,34.82,34.84,85912.0,28.4258,28.434,28.4177,28.434,85912.0
2016-12-29 13:20:00,34.84,34.85,34.83,34.84,48668.0,28.434,28.4421,28.4258,28.434,48668.0
2016-12-29 13:25:00,34.84,34.84,34.81,34.82,161025.0,28.434,28.434,28.4095,28.4177,161025.0
2016-12-29 13:30:00,34.82,34.83,34.81,34.82,79178.0,28.4177,28.4258,28.4095,28.4177,79178.0
2016-12-29 13:35:00,34.83,34.83,34.82,34.83,18600.0,28.4258,28.4258,28.4177,28.4258,18600.0
2016-12-29 13:40:00,34.83,34.83,34.82,34.83,110637.0,28.4258,28.4258,28.4177,28.4258,110637.0
2016-12-29 13:45:00,34.83,34.83,34.81,34.82,148184.0,28.4258,28.4258,28.4095,28.4177,148184.0
2016-12-29 13:50:00,34.82,34.82,34.8,34.82,226992.0,28.4177,28.4177,28.4013,28.4177,226992.0
2016-12-29 13:55:00,34.82,34.87,34.81,34.87,177399.0,28.4177,28.4585,28.4095,28.4585,177399.0
2016-12-29 14:00:00,34.87,34.9,34.86,34.88,145149.0,28.4585,28.4829,28.4503,28.4666,145149.0
2016-12-29 14:05:00,34.89,34.9,34.87,34.88,131387.0,28.4748,28.4829,28.4585,28.4666,131387.0
2016-12-29 14:10:00,34.88,34.89,34.87,34.87,41524.0,28.4666,28.4748,28.4585,28.4585,41524.0
2016-12-29 14:15:00,34.88,34.88,34.87,34.87,40445.0,28.4666,28.4666,28.4585,28.4585,40445.0
2016-12-29 14:20:00,34.87,34.88,34.87,34.88,38467.0,28.4585,28.4666,28.4585,28.4666,38467.0
2016-12-29 14:25:00,34.88,34.91,34.87,34.89,516896.0,28.4666,28.4911,28.4585,28.4748,516896.0
2016-12-29 14:30:00,34.89,34.89,34.84,34.84,79354.0,28.4748,28.4748,28.434,28.434,79354.0
2016-12-29 14:35:00,34.84,34.85,34.84,34.84,61527.0,28.434,28.4421,28.434,28.434,61527.0
2016-12-29 14:40:00,34.84,34.85,34.81,34.83,123588.0,28.434,28.4421,28.4095,28.4258,123588.0
2016-12-29 14:45:00,34.83,34.86,34.82,34.86,55943.0,28.4258,28.4503,28.4177,28.4503,55943.0
2016-12-29 14:50:00,34.86,34.86,34.83,34.84,101509.0,28.4503,28.4503,28.4258,28.434,101509.0
2016-12-29 14:55:00,34.84,34.84,34.82,34.84,49137.0,28.434,28.434,28.4177,28.434,49137.0
2016-12-29 15:00:00,34.84,34.84,34.82,34.83,17487.0,28.434,28.434,28.4177,28.4258,17487.0
2016-12-29 15:05:00,34.83,34.83,34.8,34.8,88316.0,28.4258,28.4258,28.4013,28.4013,88316.0
2016-12-29 15:10:00,34.81,34.82,34.8,34.82,41880.0,28.4095,28.4177,28.4013,28.4177,41880.0
2016-12-29 15:15:00,34.82,34.83,34.82,34.83,62717.0,28.4177,28.4258,28.4177,28.4258,62717.0
2016-12-29 15:20:00,34.83,34.84,34.83,34.84,33571.0,28.4258,28.434,28.4258,28.434,33571.0
2016-12-29 15:25:00,34.84,34.84,34.82,34.82,50801.0,28.434,28.434,28.4177,28.4177,50801.0
2016-12-29 15:30:00,34.83,34.84,34.82,34.83,118439.0,28.4258,28.434,28.4177,28.4258,118439.0
2016-12-29 15:35:00,34.84,34.84,34.81,34.81,86728.0,28.434,28.434,28.4095,28.4095,86728.0
2016-12-29 15:40:00,34.82,34.82,34.81,34.81,80482.0,28.4177,28.4177,28.4095,28.4095,80482.0
2016-12-29 15:45:00,34.82,34.82,34.81,34.82,246738.0,28.4177,28.4177,28.4095,28.4177,246738.0
2016-12-29 15:50:00,34.82,34.83,34.81,34.82,593837.0,28.4177,28.4258,28.4095,28.4177,593837.0
2016-12-29 15:55:00,34.82,34.83,34.8,34.81,1434793.0,28.4177,28.4258,28.4013,28.4095,1434793.0
2016-12-30 09:30:00,35.0,35.04,34.91,34.92,631513.0,28.5646,28.5972,28.4911,28.4993,631513.0
2016-12-30 09:35:00,34.93,34.96,34.89,34.91,334326.0,28.5074,28.5319,28.4748,28.4911,334326.0
2016-12-30 09:40:00,34.91,34.93,34.89,34.9,447766.0,28.4911,28.5074,28.4748,28.4829,447766.0
2016-12-30 09:45:00,34.9,34.92,34.89,34.89,162880.0,28.4829,28.4993,28.4748,28.4748,162880.0
2016-12-30 09:50:00,34.89,34.91,34.85,34.85,338766.0,28.4748,28.4911,28.4421,28.4421,338766.0
2016-12-30 09:55:00,34.85,34.85,34.79,34.8,307452.0,28.4421,28.4421,28.3932,28.4013,307452.0
2016-12-30 10:00:00,34.8,34.8,34.77,34.77,207450.0,28.4013,28.4013,28.3768,28.3768,207450.0
2016-12-30 10:05:00,34.77,34.81,34.77,34.79,100410.0,28.3768,28.4095,28.3768,28.3932,100410.0
2016-12-30 10:10:00,34.8,34.83,34.79,34.79,145992.0,28.4013,28.4258,28.3932,28.3932,145992.0
2016-12-30 10:15:00,34.79,34.8,34.78,34.78,53893.0,28.3932,28.4013,28.385,28.385,53893.0
2016-12-30 10:20:00,34.79,34.79,34.75,34.76,78834.0,28.3932,28.3932,28.3605,28.3687,78834.0
2016-12-30 10:25:00,34.76,34.77,34.76,34.77,60031.0,28.3687,28.3768,28.3687,28.3768,60031.0
2016-12-30 10:30:00,34.76,34.79,34.76,34.79,56793.0,28.3687,28.3932,28.3687,28.3932,56793.0
2016-12-30 10:35:00,34.79,34.79,34.76,34.78,85292.0,28.3932,28.3932,28.3687,28.385,85292.0
2016-12-30 10:40:00,34.78,34.8,34.77,34.8,110436.0,28.385,28.4013,28.3768,28.4013,110436.0
2016-12-30 10:45:00,34.8,34.83,34.79,34.83,126040.0,28.4013,28.4258,28.3932,28.4258,126040.0
2016-12-30 10:50:00,34.83,34.83,34.79,34.79,94971.0,28.4258,28.4258,28.3932,28.3932,94971.0
2016-12-30 10:55:00,34.79,34.82,34.79,34.81,98172.0,28.3932,28.4177,28.3932,28.4095,98172.0
2016-12-30 11:00:00,34.81,34.82,34.8,34.8,51345.0,28.4095,28.4177,28.4013,28.4013,51345.0
2016-12-30 11:05:00,34.8,34.81,34.78,34.79,52512.0,28.4013,28.4095,28.385,28.3932,52512.0
2016-12-30 11:10:00,34.79,34.79,34.78,34.79,42681.0,28.3932,28.3932,28.385,28.3932,42681.0
2016-12-30 11:15:00,34.79,34.79,34.75,34.75,837305.0,28.3932,28.3932,28.3605,28.3605,837305.0
2016-12-30 11:20:00,34.75,34.76,34.75,34.76,72521.0,28.3605,28.3687,28.3605,28.3687,72521.0
2016-12-30 11:25:00,34.76,34.79,34.75,34.75,200779.0,28.3687,28.3932,28.3605,28.3605,200779.0
2016-12-30 11:30:00,34.76,34.77,34.73,34.77,115778.0,28.3687,28.3768,28.3442,28.3768,115778.0
2016-12-30 11:35:00,34.77,34.77,34.74,34.75,95772.0,28.3768,28.3768,28.3524,28.3605,95772.0
2016-12-30 11:40:00,34.75,34.81,34.74,34.79,75421.0,28.3605,28.4095,28.3524,28.3932,75421.0
2016-12-30 11:45:00,34.79,34.8,34.79,34.8,19176.0,28.3932,28.4013,28.3932,28.4013,19176.0
2016-12-30 11:50:00,34.8,34.81,34.79,34.8,36772.0,28.4013,28.4095,28.3932,28.4013,36772.0
2016-12-30 11:55:00,34.8,34.81,34.79,34.8,123646.0,28.4013,28.4095,28.3932,28.4013,123646.0
2016-12-30 12:00:00,34.8,34.8,34.76,34.79,147686.0,28.4013,28.4013,28.3687,28.3932,147686.0
2016-12-30 12:05:00,34.79,34.81,34.77,34.81,80071.0,28.3932,28.4095,28.3768,28.4095,80071.0
2016-12-30 12:10:00,34.81,34.84,34.8,34.84,69163.0,28.4095,28.434,28.4013,28.434,69163.0
2016-12-30 12:15:00,34.84,34.84,34.78,34.79,67324.0,28.434,28.434,28.385,28.3932,67324.0
2016-12-30 12:20:00,34.79,34.8,34.78,34.8,48950.0,28.3932,28.4013,28.385,28.4013,48950.0
2016-12-30 12:25:00,34.8,34.81,34.77,34.79,69679.0,28.4013,28.4095,28.3768,28.3932,69679.0
2016-12-30 12:30:00,34.79,34.82,34.78,34.81,87959.0,28.3932,28.4177,28.385,28.4095,87959.0
2016-12-30 12:35:00,34.81,34.81,34.77,34.78,29090.0,28.4095,28.4095,28.3768,28.385,29090.0
2016-12-30 12:40:00,34.78,34.79,34.76,34.77,72968.0,28.385,28.3932,28.3687,28.3768,72968.0
2016-12-30 12:45:00,34.78,34.78,34.74,34.74,92648.0,28.385,28.385,28.3524,28.3524,92648.0
2016-12-30 12:50:00,34.74,34.75,34.71,34.73,88017.0,28.3524,28.3605,28.3279,28.3442,88017.0
2016-12-30 12:55:00,34.72,34.73,34.7,34.73,134245.0,28.336,28.3442,28.3197,28.3442,134245.0
2016-12-30 13:00:00,34.72,34.75,34.72,34.75,45949.0,28.336,28.3605,28.336,28.3605,45949.0
2016-12-30 13:05:00,34.74,34.75,34.73,34.73,42234.0,28.3524,28.3605,28.3442,28.3442,42234.0
2016-12-30 13:10:00,34.74,34.75,34.72,34.75,92561.0,28.3524,28.3605,28.336,28.3605,92561.0
2016-12-30 13:15:00,34.75,34.77,34.74,34.77,28049.0,28.3605,28.3768,28.3524,28.3768,28049.0
2016-12-30 13:20:00,34.76,34.79,34.76,34.77,75526.0,28.3687,28.3932,28.3687,28.3768,75526.0
2016-12-30 13:25:00,34.77,34.78,34.75,34.76,28954.0,28.3768,28.385,28.3605,28.3687,28954.0
2016-12-30 13:30:00,34.76,34.78,34.76,34.77,44474.0,28.3687,28.385,28.3687,28.3768,44474.0
2016-12-30 13:35:00,34.78,34.79,34.77,34.77,56957.0,28.385,28.3932,28.3768,28.3768,56957.0
2016-12-30 13:40:00,34.77,34.78,34.76,34.77,59394.0,28.3768,28.385,28.3687,28.3768,59394.0
2016-12-30 13:45:00,34.77,34.77,34.76,34.77,33605.0,28.3768,28.3768,28.3687,28.3768,33605.0
2016-12-30 13:50:00,34.77,34.79,34.76,34.78,36847.0,28.3768,28.3932,28.3687,28.385,36847.0
2016-12-30 13:55:00,34.78,34.78,34.75,34.76,22869.0,28.385,28.385,28.3605,28.3687,22869.0
2016-12-30 14:00:00,34.76,34.78,34.75,34.76,37331.0,28.3687,28.385,28.3605,28.3687,37331.0
2016-12-30 14:05:00,34.76,34.77,34.76,34.77,27251.0,28.3687,28.3768,28.3687,28.3768,27251.0
2016-12-30 14:10:00,34.76,34.76,34.72,34.74,58832.0,28.3687,28.3687,28.336,28.3524,58832.0
2016-12-30 14:15:00,34.74,34.77,34.74,34.75,42037.0,28.3524,28.3768,28.3524,28.3605,42037.0
2016-12-30 14:20:00,34.76,34.76,34.73,34.73,23674.0,28.3687,28.3687,28.3442,28.3442,23674.0
2016-12-30 14:25:00,34.74,34.74,34.71,34.71,49890.0,28.3524,28.3524,28.3279,28.3279,49890.0
2016-12-30 14:30:00,34.71,34.76,34.7,34.74,50054.0,28.3279,28.3687,28.3197,28.3524,50054.0
2016-12-30 14:35:00,34.74,34.77,34.73,34.77,28714.0,28.3524,28.3768,28.3442,28.3768,28714.0
2016-12-30 14:40:00,34.77,34.77,34.74,34.75,57819.0,28.3768,28.3768,28.3524,28.3605,57819.0
2016-12-30 14:45:00,34.75,34.75,34.69,34.69,104497.0,28.3605,28.3605,28.3116,28.3116,104497.0
2016-12-30 14:50:00,34.69,34.69,34.65,34.66,160942.0,28.3116,28.3116,28.2789,28.2871,160942.0
2016-12-30 14:55:00,34.66,34.7,34.63,34.7,128746.0,28.2871,28.3197,28.2626,28.3197,128746.0
2016-12-30 15:00:00,34.7,34.71,34.68,34.7,84259.0,28.3197,28.3279,28.3034,28.3197,84259.0
2016-12-30 15:05:00,34.7,34.72,34.7,34.72,139083.0,28.3197,28.336,28.3197,28.336,139083.0
2016-12-30 15:10:00,34.72,34.76,34.71,34.76,126035.0,28.336,28.3687,28.3279,28.3687,126035.0
2016-12-30 15:15:00,34.76,34.77,34.72,34.73,146864.0,28.3687,28.3768,28.336,28.3442,146864.0
2016-12-30 15:20:00,34.73,34.74,34.72,34.73,36118.0,28.3442,28.3524,28.336,28.3442,36118.0
2016-12-30 15:25:00,34.73,34.76,34.72,34.75,112199.0,28.3442,28.3687,28.336,28.3605,112199.0
2016-12-30 15:30:00,34.75,34.77,34.74,34.75,119406.0,28.3605,28.3768,28.3524,28.3605,119406.0
2016-12-30 15:35:00,34.75,34.76,34.74,34.76,67548.0,28.3605,28.3687,28.3524,28.3687,67548.0
2016-12-30 15:40:00,34.76,34.76,34.72,34.72,234600.0,28.3687,28.3687,28.336,28.336,234600.0
2016-12-30 15:45:00,34.72,34.74,34.71,34.73,283221.0,28.336,28.3524,28.3279,28.3442,283221.0
2016-12-30 15:50:00,34.73,34.73,34.68,34.68,618151.0,28.3442,28.3442,28.3034,28.3034,618151.0
2016-12-30 15:55:00,34.68,34.73,34.67,34.72,1577329.0,28.3034,28.3442,28.2952,28.336,1577329.0
2017-01-03 09:30:00,35.1,35.16,35.09,35.16,488945.0,28.6462,28.6951,28.638,28.6951,488945.0
2017-01-03 09:35:00,35.16,35.2,35.14,35.16,410016.0,28.6951,28.7278,28.6788,28.6951,410016.0
2017-01-03 09:40:00,35.15,35.18,35.14,35.17,220300.0,28.687,28.7115,28.6788,28.7033,220300.0
2017-01-03 09:45:00,35.18,35.22,35.18,35.2,581900.0,28.7115,28.7441,28.7115,28.7278,581900.0
2017-01-03 09:50:00,35.2,35.21,35.18,35.2,187448.0,28.7278,28.7359,28.7115,28.7278,187448.0
2017-01-03 09:55:00,35.2,35.24,35.19,35.24,224244.0,28.7278,28.7604,28.7196,28.7604,224244.0
2017-01-03 10:00:00,35.23,35.26,35.22,35.25,404801.0,28.7523,28.7768,28.7441,28.7686,404801.0
2017-01-03 10:05:00,35.26,35.34,35.24,35.32,828835.0,28.7768,28.842,28.7604,28.8257,828835.0
2017-01-03 10:10:00,35.33,35.33,35.26,35.26,436189.0,28.8339,28.8339,28.7768,28.7768,436189.0
2017-01-03 10:15:00,35.27,35.28,35.24,35.26,316245.0,28.7849,28.7931,28.7604,28.7768,316245.0
2017-01-03 10:20:00,35.26,35.29,35.25,35.28,553809.0,28.7768,28.8012,28.7686,28.7931,553809.0
2017-01-03 10:25:00,35.29,35.3,35.27,35.29,536610.0,28.8012,28.8094,28.7849,28.8012,536610.0
2017-01-03 10:30:00,35.29,35.3,35.26,35.27,145254.0,28.8012,28.8094,28.7768,28.7849,145254.0
2017-01-03 10:35:00,35.27,35.27,35.22,35.23,236626.0,28.7849,28.7849,28.7441,28.7523,236626.0
2017-01-03 10:40:00,35.23,35.24,35.21,35.22,290272.0,28.7523,28.7604,28.7359,28.7441,290272.0
2017-01-03 10:45:00,35.22,35.22,35.19,35.19,199908.0,28.7441,28.7441,28.7196,28.7196,199908.0
2017-01-03 10:50:00,35.19,35.22,35.18,35.21,284409.0,28.7196,28.7441,28.7115,28.7359,284409.0
2017-01-03 10:55:00,35.2,35.21,35.17,35.17,245838.0,28.7278,28.7359,28.7033,28.7033,245838.0
2017-01-03 11:00:00,35.17,35.17,35.14,35.15,191496.0,28.7033,28.7033,28.6788,28.687,191496.0
2017-01-03 11:05:00,35.14,35.18,35.14,35.17,107085.0,28.6788,28.7115,28.6788,28.7033,107085.0
2017-01-03 11:10:00,35.17,35.19,35.16,35.17,217592.0,28.7033,28.7196,28.6951,28.7033,217592.0
2017-01-03 11:15:00,35.16,35.18,35.14,35.16,116943.0,28.6951,28.7115,28.6788,28.6951,116943.0
2017-01-03 11:20:00,35.16,35.23,35.16,35.21,230172.0,28.6951,28.7523,28.6951,28.7359,230172.0
2017-01-03 11:25:00,35.21,35.21,35.12,35.12,350837.0,28.7359,28.7359,28.6625,28.6625,350837.0
2017-01-03 11:30:00,35.12,35.18,35.12,35.16,192964.0,28.6625,28.7115,28.6625,28.6951,192964.0
2017-01-03 11:35:00,35.16,35.16,35.08,35.1,148468.0,28.6951,28.6951,28.6298,28.6462,148468.0
2017-01-03 11:40:00,35.1,35.11,35.04,35.07,318906.0,28.6462,28.6543,28.5972,28.6217,318906.0
2017-01-03 11:45:00,35.07,35.1,35.06,35.08,109691.0,28.6217,28.6462,28.6135,28.6298,109691.0
2017-01-03 11:50:00,35.08,35.1,35.06,35.1,47531.0,28.6298,28.6462,28.6135,28.6462,47531.0
2017-01-03 11:55:00,35.09,35.11,35.08,35.11,89037.0,28.638,28.6543,28.6298,28.6543,89037.0
2017-01-03 12:00:00,35.11,35.12,35.09,35.1,172970.0,28.6543,28.6625,28.638,28.6462,172970.0
2017-01-03 12:05:00,35.09,35.09,35.06,35.09,81296.0,28.638,28.638,28.6135,28.638,81296.0
2017-01-03 12:10:00,35.09,35.11,35.09,35.1,62695.0,28.638,28.6543,28.638,28.6462,62695.0
2017-01-03 12:15:00,35.09,35.1,35.07,35.08,64491.0,28.638,28.6462,28.6217,28.6298,64491.0
2017-01-03 12:20:00,35.08,35.09,35.07,35.08,32294.0,28.6298,28.638,28.6217,28.6298,32294.0
2017-01-03 12:25:00,35.09,35.11,35.09,35.1,33165.0,28.638,28.6543,28.638,28.6462,33165.0
2017-01-03 12:30:00,35.11,35.11,35.09,35.1,46507.0,28.6543,28.6543,28.638,28.6462,46507.0
2017-01-03 12:35:00,35.11,35.11,35.06,35.07,37748.0,28.6543,28.6543,28.6135,28.6217,37748.0
2017-01-03 12:40:00,35.07,35.07,35.04,35.04,17597.0,28.6217,28.6217,28.5972,28.5972,17597.0
2017-01-03 12:45:00,35.05,35.09,35.04,35.09,57230.0,28.6054,28.638,28.5972,28.638,57230.0
2017-01-03 12:50:00,35.09,35.09,35.07,35.09,92537.0,28.638,28.638,28.6217,28.638,92537.0
2017-01-03 12:55:00,35.09,35.1,35.08,35.1,74892.0,28.638,28.6462,28.6298,28.6462,74892.0
2017-01-03 13:00:00,35.1,35.11,35.08,35.08,31152.0,28.6462,28.6543,28.6298,28.6298,31152.0
2017-01-03 13:05:00,35.09,35.1,35.07,35.08,47098.0,28.638,28.6462,28.6217,28.6298,47098.0
2017-01-03 13:10:00,35.09,35.1,35.07,35.09,55449.0,28.638,28.6462,28.6217,28.638,55449.0
2017-01-03 13:15:00,35.09,35.11,35.09,35.1,26114.0,28.638,28.6543,28.638,28.6462,26114.0
2017-01-03 13:20:00,35.1,35.13,35.1,35.12,68630.0,28.6462,28.6707,28.6462,28.6625,68630.0
2017-01-03 13:25:00,35.13,35.13,35.12,35.13,22000.0,28.6707,28.6707,28.6625,28.6707,22000.0
2017-01-03 13:30:00,35.13,35.13,35.12,35.12,63831.0,28.6707,28.6707,28.6625,28.6625,63831.0
2017-01-03 13:35:00,35.12,35.13,35.09,35.09,92577.0,28.6625,28.6707,28.638,28.638,92577.0
2017-01-03 13:40:00,35.09,35.09,35.07,35.09,37989.0,28.638,28.638,28.6217,28.638,37989.0
2017-01-03 13:45:00,35.08,35.1,35.05,35.07,72541.0,28.6298,28.6462,28.6054,28.6217,72541.0
2017-01-03 13:50:00,35.07,35.09,35.07,35.08,21300.0,28.6217,28.638,28.6217,28.6298,21300.0
2017-01-03 13:55:00,35.08,35.08,35.05,35.06,35759.0,28.6298,28.6298,28.6054,28.6135,35759.0
2017-01-03 14:00:00,35.07,35.1,35.06,35.08,78759.0,28.6217,28.6462,28.6135,28.6298,78759.0
2017-01-03 14:05:00,35.08,35.09,35.07,35.08,35059.0,28.6298,28.638,28.6217,28.6298,35059.0
2017-01-03 14:10:00,35.09,35.1,35.08,35.1,43630.0,28.638,28.6462,28.6298,28.6462,43630.0
2017-01-03 14:15:00,35.09,35.11,35.09,35.09,42234.0,28.638,28.6543,28.638,28.638,42234.0
2017-01-03 14:20:00,35.09,35.1,35.07,35.08,47403.0,28.638,28.6462,28.6217,28.6298,47403.0
2017-01-03 14:25:00,35.08,35.08,35.06,35.06,21450.0,28.6298,28.6298,28.6135,28.6135,21450.0
2017-01-03 14:30:00,35.07,35.07,35.05,35.06,34717.0,28.6217,28.6217,28.6054,28.6135,34717.0
2017-01-03 14:35:00,35.06,35.07,35.06,35.06,65198.0,28.6135,28.6217,28.6135,28.6135,65198.0
2017-01-03 14:40:00,35.06,35.09,35.06,35.08,88311.0,28.6135,28.638,28.6135,28.6298,88311.0
2017-01-03 14:45:00,35.09,35.09,35.08,35.08,43643.0,28.638,28.638,28.6298,28.6298,43643.0
2017-01-03 14:50:00,35.09,35.1,35.08,35.1,50208.0,28.638,28.6462,28.6298,28.6462,50208.0
2017-01-03 14:55:00,35.1,35.11,35.09,35.1,156047.0,28.6462,28.6543,28.638,28.6462,156047.0
2017-01-03 15:00:00,35.1,35.12,35.1,35.11,181283.0,28.6462,28.6625,28.6462,28.6543,181283.0
2017-01-03 15:05:00,35.11,35.12,35.1,35.11,126757.0,28.6543,28.6625,28.6462,28.6543,126757.0
2017-01-03 15:10:00,35.11,35.11,35.1,35.11,44500.0,28.6543,28.6543,28.6462,28.6543,44500.0
2017-01-03 15:15:00,35.11,35.11,35.09,35.09,48364.0,28.6543,28.6543,28.638,28.638,48364.0
2017-01-03 15:20:00,35.09,35.1,35.06,35.07,100508.0,28.638,28.6462,28.6135,28.6217,100508.0
2017-01-03 15:25:00,35.07,35.09,35.06,35.07,152160.0,28.6217,28.638,28.6135,28.6217,152160.0
2017-01-03 15:30:00,35.07,35.1,35.06,35.1,148589.0,28.6217,28.6462,28.6135,28.6462,148589.0
2017-01-03 15:35:00,35.1,35.13,35.09,35.13,128821.0,28.6462,28.6707,28.638,28.6707,128821.0
2017-01-03 15:40:00,35.13,35.13,35.11,35.11,326632.0,28.6707,28.6707,28.6543,28.6543,326632.0
2017-01-03 15:45:00,35.11,35.14,35.11,35.14,568540.0,28.6543,28.6788,28.6543,28.6788,568540.0
2017-01-03 15:50:00,35.14,35.15,35.12,35.13,917110.0,28.6788,28.687,28.6625,28.6707,917110.0
2017-01-03 15:55:00,35.14,35.16,35.12,35.15,1132058.0,28.6788,28.6951,28.6625,28.687,1132058.0
2017-01-04 09:30:00,35.25,35.39,35.22,35.39,2380769.0,28.7686,28.8828,28.7441,28.8828,2380769.0
2017-01-04 09:35:00,35.39,35.45,35.38,35.38,2381966.0,28.8828,28.9318,28.8747,28.8747,2381966.0
2017-01-04 09:40:00,35.38,35.42,35.34,35.41,3260951.0,28.8747,28.9073,28.842,28.8992,3260951.0
2017-01-04 09:45:00,35.41,35.45,35.4,35.42,531548.0,28.8992,28.9318,28.891,28.9073,531548.0
2017-01-04 09:50:00,35.42,35.44,35.4,35.41,267042.0,28.9073,28.9237,28.891,28.8992,267042.0
2017-01-04 09:55:00,35.41,35.45,35.4,35.44,715098.0,28.8992,28.9318,28.891,28.9237,715098.0
2017-01-04 10:00:00,35.45,35.47,35.44,35.47,187887.0,28.9318,28.9481,28.9237,28.9481,187887.0
2017-01-04 10:05:00,35.47,35.48,35.43,35.43,314575.0,28.9481,28.9563,28.9155,28.9155,314575.0
2017-01-04 10:10:00,35.44,35.44,35.4,35.41,234389.0,28.9237,28.9237,28.891,28.8992,234389.0
2017-01-04 10:15:00,35.41,35.42,35.4,35.42,143434.0,28.8992,28.9073,28.891,28.9073,143434.0
2017-01-04 10:20:00,35.41,35.42,35.39,35.4,137528.0,28.8992,28.9073,28.8828,28.891,137528.0
2017-01-04 10:25:00,35.4,35.41,35.37,35.37,77175.0,28.891,28.8992,28.8665,28.8665,77175.0
2017-01-04 10:30:00,35.38,35.4,35.37,35.38,491497.0,28.8747,28.891,28.8665,28.8747,491497.0
2017-01-04 10:35:00,35.38,35.39,35.36,35.39,133600.0,28.8747,28.8828,28.8584,28.8828,133600.0
2017-01-04 10:40:00,35.39,35.4,35.38,35.4,278833.0,28.8828,28.891,28.8747,28.891,278833.0
2017-01-04 10:45:00,35.4,35.42,35.4,35.41,192603.0,28.891,28.9073,28.891,28.8992,192603.0
2017-01-04 10:50:00,35.41,35.42,35.39,35.41,523068.0,28.8992,28.9073,28.8828,28.8992,523068.0
2017-01-04 10:55:00,35.41,35.43,35.4,35.42,228568.0,28.8992,28.9155,28.891,28.9073,228568.0
2017-01-04 11:00:00,35.43,35.47,35.42,35.47,487161.0,28.9155,28.9481,28.9073,28.9481,487161.0
2017-01-04 11:05:00,35.47,35.52,35.46,35.49,1025123.0,28.9481,28.9889,28.94,28.9645,1025123.0
2017-01-04 11:10:00,35.5,35.51,35.49,35.5,289634.0,28.9726,28.9808,28.9645,28.9726,289634.0
2017-01-04 11:15:00,35.5,35.5,35.48,35.48,135370.0,28.9726,28.9726,28.9563,28.9563,135370.0
2017-01-04 11:20:00,35.48,35.51,35.47,35.48,281496.0,28.9563,28.9808,28.9481,28.9563,281496.0
2017-01-04 11:25:00,35.48,35.51,35.48,35.5,79908.0,28.9563,28.9808,28.9563,28.9726,79908.0
2017-01-04 11:30:00,35.51,35.55,35.5,35.55,708326.0,28.9808,29.0134,28.9726,29.0134,708326.0
2017-01-04 11:35:00,35.55,35.56,35.54,35.56,252239.0,29.0134,29.0216,29.0053,29.0216,252239.0
2017-01-04 11:40:00,35.56,35.56,35.55,35.56,99025.0,29.0216,29.0216,29.0134,29.0216,99025.0
2017-01-04 11:45:00,35.55,35.57,35.54,35.55,495706.0,29.0134,29.0298,29.0053,29.0134,495706.0
2017-01-04 11:50:00,35.55,35.57,35.55,35.56,236044.0,29.0134,29.0298,29.0134,29.0216,236044.0
2017-01-04 11:55:00,35.55,35.57,35.55,35.57,224358.0,29.0134,29.0298,29.0134,29.0298,224358.0
2017-01-04 12:00:00,35.57,35.57,35.54,35.55,111680.0,29.0298,29.0298,29.0053,29.0134,111680.0
2017-01-04 12:05:00,35.55,35.55,35.52,35.52,157551.0,29.0134,29.0134,28.9889,28.9889,157551.0
2017-01-04 12:10:00,35.53,35.53,35.51,35.52,246156.0,28.9971,28.9971,28.9808,28.9889,246156.0
2017-01-04 12:15:00,35.52,35.54,35.52,35.52,93762.0,28.9889,29.0053,28.9889,28.9889,93762.0
2017-01-04 12:20:00,35.52,35.53,35.52,35.52,71232.0,28.9889,28.9971,28.9889,28.9889,71232.0
2017-01-04 12:25:00,35.52,35.53,35.5,35.51,169495.0,28.9889,28.9971,28.9726,28.9808,169495.0
2017-01-04 12:30:00,35.51,35.51,35.48,35.48,105807.0,28.9808,28.9808,28.9563,28.9563,105807.0
2017-01-04 12:35:00,35.48,35.49,35.48,35.49,32892.0,28.9563,28.9645,28.9563,28.9645,32892.0
2017-01-04 12:40:00,35.49,35.49,35.48,35.48,43362.0,28.9645,28.9645,28.9563,28.9563,43362.0
2017-01-04 12:45:00,35.49,35.54,35.48,35.54,327474.0,28.9645,29.0053,28.9563,29.0053,327474.0
2017-01-04 12:50:00,35.54,35.55,35.54,35.55,96086.0,29.0053,29.0134,29.0053,29.0134,96086.0
2017-01-04 12:55:00,35.55,35.57,35.54,35.57,492423.0,29.0134,29.0298,29.0053,29.0298,492423.0
2017-01-04 13:00:00,35.57,35.59,35.56,35.58,267271.0,29.0298,29.0461,29.0216,29.0379,267271.0
2017-01-04 13:05:00,35.58,35.6,35.57,35.59,222166.0,29.0379,29.0542,29.0298,29.0461,222166.0
2017-01-04 13:10:00,35.59,35.61,35.59,35.61,263405.0,29.0461,29.0624,29.0461,29.0624,263405.0
2017-01-04 13:15:00,35.6,35.61,35.59,35.59,324477.0,29.0542,29.0624,29.0461,29.0461,324477.0
2017-01-04 13:20:00,35.59,35.6,35.56,35.56,161544.0,29.0461,29.0542,29.0216,29.0216,161544.0
2017-01-04 13:25:00,35.56,35.58,35.55,35.55,137230.0,29.0216,29.0379,29.0134,29.0134,137230.0
2017-01-04 13:30:00,35.55,35.57,35.55,35.57,121186.0,29.0134,29.0298,29.0134,29.0298,121186.0
2017-01-04 13:35:00,35.57,35.57,35.56,35.57,140321.0,29.0298,29.0298,29.0216,29.0298,140321.0
2017-01-04 13:40:00,35.56,35.59,35.56,35.59,74845.0,29.0216,29.0461,29.0216,29.0461,74845.0
2017-01-04 13:45:00,35.59,35.59,35.58,35.59,183969.0,29.0461,29.0461,29.0379,29.0461,183969.0
2017-01-04 13:50:00,35.59,35.61,35.58,35.59,273332.0,29.0461,29.0624,29.0379,29.0461,273332.0
2017-01-04 13:55:00,35.59,35.61,35.59,35.6,118039.0,29.0461,29.0624,29.0461,29.0542,118039.0
2017-01-04 14:00:00,35.61,35.62,35.54,35.54,293648.0,29.0624,29.0706,29.0053,29.0053,293648.0
2017-01-04 14:05:00,35.54,35.59,35.54,35.59,125179.0,29.0053,29.0461,29.0053,29.0461,125179.0
2017-01-04 14:10:00,35.59,35.64,35.58,35.61,204234.0,29.0461,29.0869,29.0379,29.0624,204234.0
2017-01-04 14:15:00,35.61,35.62,35.6,35.62,139295.0,29.0624,29.0706,29.0542,29.0706,139295.0
2017-01-04 14:20:00,35.62,35.67,35.58,35.58,560243.0,29.0706,29.1114,29.0379,29.0379,560243.0
2017-01-04 14:25:00,35.58,35.6,35.57,35.58,130066.0,29.0379,29.0542,29.0298,29.0379,130066.0
2017-01-04 14:30:00,35.58,35.6,35.57,35.6,108000.0,29.0379,29.0542,29.0298,29.0542,108000.0
2017-01-04 14:35:00,35.6,35.62,35.59,35.61,82975.0,29.0542,29.0706,29.0461,29.0624,82975.0
2017-01-04 14:40:00,35.61,35.63,35.58,35.63,172690.0,29.0624,29.0787,29.0379,29.0787,172690.0
2017-01-04 14:45:00,35.63,35.63,35.56,35.59,266946.0,29.0787,29.0787,29.0216,29.0461,266946.0
2017-01-04 14:50:00,35.58,35.6,35.58,35.6,24611.0,29.0379,29.0542,29.0379,29.0542,24611.0
2017-01-04 14:55:00,35.6,35.62,35.59,35.62,481901.0,29.0542,29.0706,29.0461,29.0706,481901.0
2017-01-04 15:00:00,35.62,35.62,35.58,35.59,356556.0,29.0706,29.0706,29.0379,29.0461,356556.0
2017-01-04 15:05:00,35.58,35.59,35.54,35.56,815463.0,29.0379,29.0461,29.0053,29.0216,815463.0
2017-01-04 15:10:00,35.55,35.57,35.55,35.55,478419.0,29.0134,29.0298,29.0134,29.0134,478419.0
2017-01-04 15:15:00,35.55,35.56,35.53,35.55,276350.0,29.0134,29.0216,28.9971,29.0134,276350.0
2017-01-04 15:20:00,35.55,35.55,35.52,35.53,257860.0,29.0134,29.0134,28.9889,28.9971,257860.0
2017-01-04 15:25:00,35.52,35.53,35.52,35.52,284580.0,28.9889,28.9971,28.9889,28.9889,284580.0
2017-01-04 15:30:00,35.52,35.53,35.51,35.53,231266.0,28.9889,28.9971,28.9808,28.9971,231266.0
2017-01-04 15:35:00,35.53,35.54,35.51,35.54,170080.0,28.9971,29.0053,28.9808,29.0053,170080.0
2017-01-04 15:40:00,35.54,35.54,35.5,35.52,883217.0,29.0053,29.0053,28.9726,28.9889,883217.0
2017-01-04 15:45:00,35.52,35.52,35.5,35.5,802540.0,28.9889,28.9889,28.9726,28.9726,802540.0
2017-01-04 15:50:00,35.51,35.54,35.5,35.52,1413912.0,28.9808,29.0053,28.9726,28.9889,1413912.0
2017-01-04 15:55:00,35.52,35.54,35.5,35.51,1027083.0,28.9889,29.0053,28.9726,28.9808,1027083.0
2017-01-05 09:30:00,35.89,35.93,35.87,35.91,817207.0,29.2909,29.3236,29.2746,29.3072,817207.0
2017-01-05 09:35:00,35.92,35.93,35.9,35.91,507755.0,29.3154,29.3236,29.2991,29.3072,507755.0
2017-01-05 09:40:00,35.9,35.93,35.9,35.93,394966.0,29.2991,29.3236,29.2991,29.3236,394966.0
2017-01-05 09:45:00,35.93,35.94,35.91,35.91,282944.0,29.3236,29.3317,29.3072,29.3072,282944.0
2017-01-05 09:50:00,35.91,35.92,35.9,35.91,149460.0,29.3072,29.3154,29.2991,29.3072,149460.0
2017-01-05 09:55:00,35.91,35.95,35.91,35.92,135448.0,29.3072,29.3399,29.3072,29.3154,135448.0
2017-01-05 10:00:00,35.93,35.94,35.9,35.92,286823.0,29.3236,29.3317,29.2991,29.3154,286823.0
2017-01-05 10:05:00,35.91,35.95,35.91,35.94,134230.0,29.3072,29.3399,29.3072,29.3317,134230.0
2017-01-05 10:10:00,35.94,35.97,35.94,35.97,299656.0,29.3317,29.3562,29.3317,29.3562,299656.0
2017-01-05 10:15:00,35.97,35.98,35.95,35.96,446159.0,29.3562,29.3644,29.3399,29.348,446159.0
2017-01-05 10:20:00,35.96,35.97,35.96,35.97,213455.0,29.348,29.3562,29.348,29.3562,213455.0
2017-01-05 10:25:00,35.97,35.98,35.96,35.98,171320.0,29.3562,29.3644,29.348,29.3644,171320.0
2017-01-05 10:30:00,35.97,35.98,35.94,35.95,462294.0,29.3562,29.3644,29.3317,29.3399,462294.0
2017-01-05 10:35:00,35.95,35.99,35.95,35.96,436250.0,29.3399,29.3725,29.3399,29.348,436250.0
2017-01-05 10:40:00,35.96,35.98,35.95,35.98,180056.0,29.348,29.3644,29.3399,29.3644,180056.0
2017-01-05 10:45:00,35.98,36.01,35.97,36.01,172728.0,29.3644,29.3888,29.3562,29.3888,172728.0
2017-01-05 10:50:00,36.01,36.01,35.98,35.99,215122.0,29.3888,29.3888,29.3644,29.3725,215122.0
2017-01-05 10:55:00,35.99,36.01,35.98,36.0,171087.0,29.3725,29.3888,29.3644,29.3807,171087.0
2017-01-05 11:00:00,36.0,36.01,35.97,36.0,194564.0,29.3807,29.3888,29.3562,29.3807,194564.0
2017-01-05 11:05:00,35.99,36.0,35.9,35.93,287932.0,29.3725,29.3807,29.2991,29.3236,287932.0
2017-01-05 11:10:00,35.93,35.94,35.9,35.93,390957.0,29.3236,29.3317,29.2991,29.3236,390957.0
2017-01-05 11:15:00,35.93,35.97,35.91,35.97,307694.0,29.3236,29.3562,29.3072,29.3562,307694.0
2017-01-05 11:20:00,35.97,35.98,35.95,35.97,233060.0,29.3562,29.3644,29.3399,29.3562,233060.0
2017-01-05 11:25:00,35.97,35.98,35.95,35.96,271959.0,29.3562,29.3644,29.3399,29.348,271959.0
2017-01-05 11:30:00,35.97,35.97,35.95,35.95,109691.0,29.3562,29.3562,29.3399,29.3399,109691.0
2017-01-05 11:35:00,35.95,35.96,35.93,35.94,206213.0,29.3399,29.348,29.3236,29.3317,206213.0
2017-01-05 11:40:00,35.94,35.94,35.9,35.9,355895.0,29.3317,29.3317,29.2991,29.2991,355895.0
2017-01-05 11:45:00,35.91,35.94,35.9,35.94,190425.0,29.3072,29.3317,29.2991,29.3317,190425.0
2017-01-05 11:50:00,35.94,35.96,35.93,35.96,126984.0,29.3317,29.348,29.3236,29.348,126984.0
2017-01-05 11:55:00,35.96,36.02,35.96,36.0,451092.0,29.348,29.397,29.348,29.3807,451092.0
2017-01-05 12:00:00,35.99,36.0,35.99,36.0,70744.0,29.3725,29.3807,29.3725,29.3807,70744.0
2017-01-05 12:05:00,36.0,36.0,35.97,35.98,56880.0,29.3807,29.3807,29.3562,29.3644,56880.0
2017-01-05 12:10:00,35.98,35.99,35.97,35.99,144344.0,29.3644,29.3725,29.3562,29.3725,144344.0
2017-01-05 12:15:00,35.99,36.01,35.99,36.01,106194.0,29.3725,29.3888,29.3725,29.3888,106194.0
2017-01-05 12:20:00,36.01,36.02,36.0,36.02,95398.0,29.3888,29.397,29.3807,29.397,95398.0
2017-01-05 12:25:00,36.02,36.03,36.01,36.02,126322.0,29.397,29.4052,29.3888,29.397,126322.0
2017-01-05 12:30:00,36.02,36.03,36.0,36.01,130944.0,29.397,29.4052,29.3807,29.3888,130944.0
2017-01-05 12:35:00,36.01,36.01,36.0,36.01,215455.0,29.3888,29.3888,29.3807,29.3888,215455.0
2017-01-05 12:40:00,36.01,36.01,36.0,36.01,57979.0,29.3888,29.3888,29.3807,29.3888,57979.0
2017-01-05 12:45:00,36.01,36.01,36.0,36.01,71650.0,29.3888,29.3888,29.3807,29.3888,71650.0
2017-01-05 12:50:00,36.01,36.02,36.0,36.02,117633.0,29.3888,29.397,29.3807,29.397,117633.0
2017-01-05 12:55:00,36.02,36.05,36.02,36.05,98775.0,29.397,29.4215,29.397,29.4215,98775.0
2017-01-05 13:00:00,36.04,36.06,36.03,36.06,124405.0,29.4133,29.4297,29.4052,29.4297,124405.0
2017-01-05 13:05:00,36.05,36.07,36.05,36.07,146133.0,29.4215,29.4378,29.4215,29.4378,146133.0
2017-01-05 13:10:00,36.07,36.07,36.05,36.05,79916.0,29.4378,29.4378,29.4215,29.4215,79916.0
2017-01-05 13:15:00,36.06,36.06,36.04,36.06,178371.0,29.4297,29.4297,29.4133,29.4297,178371.0
2017-01-05 13:20:00,36.06,36.09,36.05,36.07,314582.0,29.4297,29.4541,29.4215,29.4378,314582.0
2017-01-05 13:25:00,36.07,36.1,36.06,36.08,184561.0,29.4378,29.4623,29.4297,29.446,184561.0
2017-01-05 13:30:00,36.08,36.08,36.06,36.08,61500.0,29.446,29.446,29.4297,29.446,61500.0
2017-01-05 13:35:00,36.08,36.11,36.06,36.07,156560.0,29.446,29.4705,29.4297,29.4378,156560.0
2017-01-05 13:40:00,36.07,36.07,36.05,36.05,113744.0,29.4378,29.4378,29.4215,29.4215,113744.0
2017-01-05 13:45:00,36.05,36.06,36.04,36.05,107890.0,29.4215,29.4297,29.4133,29.4215,107890.0
2017-01-05 13:50:00,36.05,36.05,36.04,36.05,50992.0,29.4215,29.4215,29.4133,29.4215,50992.0
2017-01-05 13:55:00,36.05,36.05,36.04,36.05,176971.0,29.4215,29.4215,29.4133,29.4215,176971.0
2017-01-05 14:00:00,36.05,36.08,36.05,36.07,133017.0,29.4215,29.446,29.4215,29.4378,133017.0
2017-01-05 14:05:00,36.07,36.08,36.06,36.07,53052.0,29.4378,29.446,29.4297,29.4378,53052.0
2017-01-05 14:10:00,36.07,36.09,36.06,36.09,126835.0,29.4378,29.4541,29.4297,29.4541,126835.0
2017-01-05 14:15:00,36.08,36.09,36.07,36.07,82244.0,29.446,29.4541,29.4378,29.4378,82244.0
2017-01-05 14:20:00,36.07,36.08,36.06,36.06,283479.0,29.4378,29.446,29.4297,29.4297,283479.0
2017-01-05 14:25:00,36.07,36.07,36.06,36.07,229649.0,29.4378,29.4378,29.4297,29.4378,229649.0
2017-01-05 14:30:00,36.07,36.1,36.06,36.09,100226.0,29.4378,29.4623,29.4297,29.4541,100226.0
2017-01-05 14:35:00,36.09,36.09,36.07,36.09,115196.0,29.4541,29.4541,29.4378,29.4541,115196.0
2017-01-05 14:40:00,36.09,36.09,36.07,36.08,84012.0,29.4541,29.4541,29.4378,29.446,84012.0
2017-01-05 14:45:00,36.08,36.08,36.06,36.08,150138.0,29.446,29.446,29.4297,29.446,150138.0
2017-01-05 14:50:00,36.08,36.08,36.06,36.07,95752.0,29.446,29.446,29.4297,29.4378,95752.0
2017-01-05 14:55:00,36.07,36.07,36.05,36.05,68620.0,29.4378,29.4378,29.4215,29.4215,68620.0
2017-01-05 15:00:00,36.05,36.09,36.05,36.09,176041.0,29.4215,29.4541,29.4215,29.4541,176041.0
2017-01-05 15:05:00,36.08,36.09,36.06,36.07,122024.0,29.446,29.4541,29.4297,29.4378,122024.0
2017-01-05 15:10:00,36.07,36.08,36.04,36.08,204408.0,29.4378,29.446,29.4133,29.446,204408.0
2017-01-05 15:15:00,36.08,36.09,36.07,36.07,151988.0,29.446,29.4541,29.4378,29.4378,151988.0
2017-01-05 15:20:00,36.08,36.08,36.06,36.08,193599.0,29.446,29.446,29.4297,29.446,193599.0
2017-01-05 15:25:00,36.08,36.08,36.07,36.08,118793.0,29.446,29.446,29.4378,29.446,118793.0
2017-01-05 15:30:00,36.08,36.09,36.07,36.07,350247.0,29.446,29.4541,29.4378,29.4378,350247.0
2017-01-05 15:35:00,36.08,36.08,36.05,36.05,208909.0,29.446,29.446,29.4215,29.4215,208909.0
2017-01-05 15:40:00,36.06,36.06,36.03,36.05,1319696.0,29.4297,29.4297,29.4052,29.4215,1319696.0
2017-01-05 15:45:00,36.05,36.08,36.05,36.08,492664.0,29.4215,29.446,29.4215,29.446,492664.0
2017-01-05 15:50:00,36.08,36.08,36.04,36.05,1065503.0,29.446,29.446,29.4133,29.4215,1065503.0
2017-01-05 15:55:00,36.04,36.05,36.03,36.04,1733462.0,29.4133,29.4215,29.4052,29.4133,1733462.0
2017-01-06 09:30:00,35.87,35.9,35.73,35.74,1624078.0,29.2746,29.2991,29.1603,29.1685,1624078.0
2017-01-06 09:35:00,35.73,35.75,35.7,35.75,990355.0,29.1603,29.1767,29.1358,29.1767,990355.0
2017-01-06 09:40:00,35.75,35.78,35.74,35.77,428914.0,29.1767,29.2011,29.1685,29.193,428914.0
2017-01-06 09:45:00,35.77,35.8,35.74,35.75,494368.0,29.193,29.2175,29.1685,29.1767,494368.0
2017-01-06 09:50:00,35.75,35.77,35.75,35.76,473439.0,29.1767,29.193,29.1767,29.1848,473439.0
2017-01-06 09:55:00,35.75,35.81,35.75,35.8,357760.0,29.1767,29.2256,29.1767,29.2175,357760.0
2017-01-06 10:00:00,35.79,35.8,35.77,35.79,479786.0,29.2093,29.2175,29.193,29.2093,479786.0
2017-01-06 10:05:00,35.79,35.82,35.76,35.76,270443.0,29.2093,29.2338,29.1848,29.1848,270443.0
2017-01-06 10:10:00,35.76,35.77,35.74,35.74,242769.0,29.1848,29.193,29.1685,29.1685,242769.0
2017-01-06 10:15:00,35.74,35.75,35.71,35.73,451650.0,29.1685,29.1767,29.144,29.1603,451650.0
2017-01-06 10:20:00,35.73,35.75,35.72,35.74,290047.0,29.1603,29.1767,29.1522,29.1685,290047.0
2017-01-06 10:25:00,35.73,35.74,35.72,35.73,207556.0,29.1603,29.1685,29.1522,29.1603,207556.0
2017-01-06 10:30:00,35.73,35.73,35.7,35.73,409124.0,29.1603,29.1603,29.1358,29.1603,409124.0
2017-01-06 10:35:00,35.73,35.73,35.7,35.73,167909.0,29.1603,29.1603,29.1358,29.1603,167909.0
2017-01-06 10:40:00,35.73,35.75,35.72,35.73,121037.0,29.1603,29.1767,29.1522,29.1603,121037.0
2017-01-06 10:45:00,35.73,35.75,35.72,35.74,37491.0,29.1603,29.1767,29.1522,29.1685,37491.0
2017-01-06 10:50:00,35.75,35.77,35.74,35.77,123392.0,29.1767,29.193,29.1685,29.193,123392.0
2017-01-06 10:55:00,35.77,35.78,35.74,35.75,132878.0,29.193,29.2011,29.1685,29.1767,132878.0
2017-01-06 11:00:00,35.75,35.79,35.75,35.79,132341.0,29.1767,29.2093,29.1767,29.2093,132341.0
2017-01-06 11:05:00,35.79,35.79,35.74,35.75,337675.0,29.2093,29.2093,29.1685,29.1767,337675.0
2017-01-06 11:10:00,35.75,35.78,35.75,35.78,50737.0,29.1767,29.2011,29.1767,29.2011,50737.0
2017-01-06 11:15:00,35.77,35.78,35.77,35.77,87976.0,29.193,29.2011,29.193,29.193,87976.0
2017-01-06 11:20:00,35.77,35.79,35.77,35.77,205779.0,29.193,29.2093,29.193,29.193,205779.0
2017-01-06 11:25:00,35.77,35.81,35.77,35.8,137218.0,29.193,29.2256,29.193,29.2175,137218.0
2017-01-06 11:30:00,35.8,35.83,35.8,35.8,270226.0,29.2175,29.2419,29.2175,29.2175,270226.0
2017-01-06 11:35:00,35.8,35.81,35.74,35.75,232710.0,29.2175,29.2256,29.1685,29.1767,232710.0
2017-01-06 11:40:00,35.75,35.78,35.75,35.77,100522.0,29.1767,29.2011,29.1767,29.193,100522.0
2017-01-06 11:45:00,35.77,35.78,35.77,35.77,38540.0,29.193,29.2011,29.193,29.193,38540.0
2017-01-06 11:50:00,35.78,35.78,35.75,35.76,116778.0,29.2011,29.2011,29.1767,29.1848,116778.0
2017-01-06 11:55:00,35.76,35.77,35.75,35.76,79534.0,29.1848,29.193,29.1767,29.1848,79534.0
2017-01-06 12:00:00,35.76,35.76,35.74,35.74,58046.0,29.1848,29.1848,29.1685,29.1685,58046.0
2017-01-06 12:05:00,35.74,35.74,35.73,35.74,82013.0,29.1685,29.1685,29.1603,29.1685,82013.0
2017-01-06 12:10:00,35.74,35.74,35.73,35.73,55062.0,29.1685,29.1685,29.1603,29.1603,55062.0
2017-01-06 12:15:00,35.74,35.74,35.73,35.74,30865.0,29.1685,29.1685,29.1603,29.1685,30865.0
2017-01-06 12:20:00,35.74,35.77,35.73,35.76,190269.0,29.1685,29.193,29.1603,29.1848,190269.0
2017-01-06 12:25:00,35.77,35.78,35.76,35.78,65401.0,29.193,29.2011,29.1848,29.2011,65401.0
2017-01-06 12:30:00,35.78,35.8,35.78,35.8,41204.0,29.2011,29.2175,29.2011,29.2175,41204.0
2017-01-06 12:35:00,35.8,35.81,35.77,35.77,81050.0,29.2175,29.2256,29.193,29.193,81050.0
2017-01-06 12:40:00,35.77,35.79,35.77,35.77,117532.0,29.193,29.2093,29.193,29.193,117532.0
2017-01-06 12:45:00,35.78,35.79,35.77,35.78,82697.0,29.2011,29.2093,29.193,29.2011,82697.0
2017-01-06 12:50:00,35.78,35.79,35.78,35.78,24571.0,29.2011,29.2093,29.2011,29.2011,24571.0
2017-01-06 12:55:00,35.79,35.79,35.77,35.77,82135.0,29.2093,29.2093,29.193,29.193,82135.0
2017-01-06 13:00:00,35.77,35.78,35.76,35.76,141338.0,29.193,29.2011,29.1848,29.1848,141338.0
2017-01-06 13:05:00,35.76,35.77,35.74,35.74,54190.0,29.1848,29.193,29.1685,29.1685,54190.0
2017-01-06 13:10:00,35.74,35.76,35.74,35.74,135163.0,29.1685,29.1848,29.1685,29.1685,135163.0
2017-01-06 13:15:00,35.75,35.75,35.74,35.74,24600.0,29.1767,29.1767,29.1685,29.1685,24600.0
2017-01-06 13:20:00,35.75,35.75,35.72,35.72,98897.0,29.1767,29.1767,29.1522,29.1522,98897.0
2017-01-06 13:25:00,35.72,35.73,35.69,35.69,98255.0,29.1522,29.1603,29.1277,29.1277,98255.0
2017-01-06 13:30:00,35.69,35.71,35.68,35.71,35819.0,29.1277,29.144,29.1195,29.144,35819.0
2017-01-06 13:35:00,35.71,35.73,35.7,35.72,40815.0,29.144,29.1603,29.1358,29.1522,40815.0
2017-01-06 13:40:00,35.73,35.75,35.72,35.75,47662.0,29.1603,29.1767,29.1522,29.1767,47662.0
2017-01-06 13:45:00,35.75,35.75,35.74,35.75,21172.0,29.1767,29.1767,29.1685,29.1767,21172.0
2017-01-06 13:50:00,35.75,35.76,35.74,35.76,38392.0,29.1767,29.1848,29.1685,29.1848,38392.0
2017-01-06 13:55:00,35.76,35.76,35.73,35.73,59127.0,29.1848,29.1848,29.1603,29.1603,59127.0
2017-01-06 14:00:00,35.73,35.76,35.73,35.75,52046.0,29.1603,29.1848,29.1603,29.1767,52046.0
2017-01-06 14:05:00,35.76,35.79,35.75,35.78,46014.0,29.1848,29.2093,29.1767,29.2011,46014.0
2017-01-06 14:10:00,35.78,35.79,35.75,35.76,102851.0,29.2011,29.2093,29.1767,29.1848,102851.0
2017-01-06 14:15:00,35.77,35.79,35.76,35.79,52325.0,29.193,29.2093,29.1848,29.2093,52325.0
2017-01-06 14:20:00,35.79,35.79,35.77,35.77,48034.0,29.2093,29.2093,29.193,29.193,48034.0
2017-01-06 14:25:00,35.77,35.78,35.75,35.75,52433.0,29.193,29.2011,29.1767,29.1767,52433.0
2017-01-06 14:30:00,35.76,35.78,35.75,35.77,95290.0,29.1848,29.2011,29.1767,29.193,95290.0
2017-01-06 14:35:00,35.77,35.78,35.74,35.75,61776.0,29.193,29.2011,29.1685,29.1767,61776.0
2017-01-06 14:40:00,35.75,35.76,35.72,35.76,151949.0,29.1767,29.1848,29.1522,29.1848,151949.0
2017-01-06 14:45:00,35.76,35.77,35.74,35.74,98333.0,29.1848,29.193,29.1685,29.1685,98333.0
2017-01-06 14:50:00,35.74,35.76,35.73,35.76,99091.0,29.1685,29.1848,29.1603,29.1848,99091.0
2017-01-06 14:55:00,35.75,35.76,35.74,35.76,63324.0,29.1767,29.1848,29.1685,29.1848,63324.0
2017-01-06 15:00:00,35.75,35.77,35.75,35.77,53914.0,29.1767,29.193,29.1767,29.193,53914.0
2017-01-06 15:05:00,35.77,35.79,35.77,35.79,134670.0,29.193,29.2093,29.193,29.2093,134670.0
2017-01-06 15:10:00,35.79,35.8,35.78,35.8,69849.0,29.2093,29.2175,29.2011,29.2175,69849.0
2017-01-06 15:15:00,35.8,35.8,35.79,35.8,61000.0,29.2175,29.2175,29.2093,29.2175,61000.0
2017-01-06 15:20:00,35.8,35.8,35.79,35.8,91569.0,29.2175,29.2175,29.2093,29.2175,91569.0
2017-01-06 15:25:00,35.8,35.8,35.79,35.8,72716.0,29.2175,29.2175,29.2093,29.2175,72716.0
2017-01-06 15:30:00,35.8,35.8,35.79,35.8,107569.0,29.2175,29.2175,29.2093,29.2175,107569.0
2017-01-06 15:35:00,35.79,35.8,35.79,35.8,178471.0,29.2093,29.2175,29.2093,29.2175,178471.0
2017-01-06 15:40:00,35.8,35.82,35.79,35.82,152663.0,29.2175,29.2338,29.2093,29.2338,152663.0
2017-01-06 15:45:00,35.82,35.83,35.81,35.82,576055.0,29.2338,29.2419,29.2256,29.2338,576055.0
2017-01-06 15:50:00,35.82,35.83,35.79,35.83,743594.0,29.2338,29.2419,29.2093,29.2419,743594.0
2017-01-06 15:55:00,35.83,35.83,35.76,35.77,1283659.0,29.2419,29.2419,29.1848,29.193,1283659.0
2017-01-09 09:30:00,35.84,35.85,35.78,35.81,288828.0,29.2501,29.2583,29.2011,29.2256,288828.0
2017-01-09 09:35:00,35.81,35.81,35.78,35.8,261709.0,29.2256,29.2256,29.2011,29.2175,261709.0
2017-01-09 09:40:00,35.8,35.81,35.76,35.77,214866.0,29.2175,29.2256,29.1848,29.193,214866.0
2017-01-09 09:45:00,35.77,35.79,35.75,35.79,129740.0,29.193,29.2093,29.1767,29.2093,129740.0
2017-01-09 09:50:00,35.79,35.81,35.78,35.8,95516.0,29.2093,29.2256,29.2011,29.2175,95516.0
2017-01-09 09:55:00,35.8,35.81,35.79,35.81,104973.0,29.2175,29.2256,29.2093,29.2256,104973.0
2017-01-09 10:00:00,35.81,35.83,35.78,35.79,78233.0,29.2256,29.2419,29.2011,29.2093,78233.0
2017-01-09 10:05:00,35.79,35.79,35.75,35.79,272608.0,29.2093,29.2093,29.1767,29.2093,272608.0
2017-01-09 10:10:00,35.79,35.79,35.78,35.79,29298.0,29.2093,29.2093,29.2011,29.2093,29298.0
2017-01-09 10:15:00,35.79,35.81,35.76,35.8,173089.0,29.2093,29.2256,29.1848,29.2175,173089.0
2017-01-09 10:20:00,35.8,35.82,35.8,35.8,65187.0,29.2175,29.2338,29.2175,29.2175,65187.0
2017-01-09 10:25:00,35.8,35.81,35.79,35.8,130673.0,29.2175,29.2256,29.2093,29.2175,130673.0
2017-01-09 10:30:00,35.8,35.81,35.79,35.8,54991.0,29.2175,29.2256,29.2093,29.2175,54991.0
2017-01-09 10:35:00,35.8,35.81,35.79,35.8,112337.0,29.2175,29.2256,29.2093,29.2175,112337.0
2017-01-09 10:40:00,35.81,35.83,35.79,35.8,188246.0,29.2256,29.2419,29.2093,29.2175,188246.0
2017-01-09 10:45:00,35.8,35.83,35.8,35.83,26961.0,29.2175,29.2419,29.2175,29.2419,26961.0
2017-01-09 10:50:00,35.83,35.85,35.83,35.84,60068.0,29.2419,29.2583,29.2419,29.2501,60068.0
2017-01-09 10:55:00,35.85,35.88,35.85,35.87,139049.0,29.2583,29.2828,29.2583,29.2746,139049.0
2017-01-09 11:00:00,35.88,35.88,35.85,35.86,271735.0,29.2828,29.2828,29.2583,29.2664,271735.0
2017-01-09 11:05:00,35.86,35.91,35.86,35.91,194256.0,29.2664,29.3072,29.2664,29.3072,194256.0
2017-01-09 11:10:00,35.9,35.91,35.88,35.9,78314.0,29.2991,29.3072,29.2828,29.2991,78314.0
2017-01-09 11:15:00,35.9,35.91,35.89,35.91,69290.0,29.2991,29.3072,29.2909,29.3072,69290.0
2017-01-09 11:20:00,35.91,35.92,35.9,35.91,143347.0,29.3072,29.3154,29.2991,29.3072,143347.0
2017-01-09 11:25:00,35.9,35.91,35.89,35.9,49607.0,29.2991,29.3072,29.2909,29.2991,49607.0
2017-01-09 11:30:00,35.9,35.9,35.89,35.9,57203.0,29.2991,29.2991,29.2909,29.2991,57203.0
2017-01-09 11:35:00,35.89,35.9,35.88,35.89,86258.0,29.2909,29.2991,29.2828,29.2909,86258.0
2017-01-09 11:40:00,35.89,35.9,35.88,35.89,346570.0,29.2909,29.2991,29.2828,29.2909,346570.0
2017-01-09 11:45:00,35.89,35.91,35.89,35.91,52164.0,29.2909,29.3072,29.2909,29.3072,52164.0
2017-01-09 11:50:00,35.91,35.91,35.9,35.91,80432.0,29.3072,29.3072,29.2991,29.3072,80432.0
2017-01-09 11:55:00,35.91,35.92,35.9,35.91,33490.0,29.3072,29.3154,29.2991,29.3072,33490.0
2017-01-09 12:00:00,35.91,35.92,35.9,35.91,64794.0,29.3072,29.3154,29.2991,29.3072,64794.0
2017-01-09 12:05:00,35.91,35.92,35.91,35.92,22030.0,29.3072,29.3154,29.3072,29.3154,22030.0
2017-01-09 12:10:00,35.91,35.92,35.9,35.9,37420.0,29.3072,29.3154,29.2991,29.2991,37420.0
2017-01-09 12:15:00,35.9,35.9,35.87,35.88,18923.0,29.2991,29.2991,29.2746,29.2828,18923.0
2017-01-09 12:20:00,35.88,35.9,35.87,35.9,146664.0,29.2828,29.2991,29.2746,29.2991,146664.0
2017-01-09 12:25:00,35.9,35.91,35.89,35.9,61536.0,29.2991,29.3072,29.2909,29.2991,61536.0
2017-01-09 12:30:00,35.91,35.91,35.9,35.9,32953.0,29.3072,29.3072,29.2991,29.2991,32953.0
2017-01-09 12:35:00,35.9,35.9,35.89,35.9,1588.0,29.2991,29.2991,29.2909,29.2991,1588.0
2017-01-09 12:40:00,35.9,35.91,35.89,35.89,73483.0,29.2991,29.3072,29.2909,29.2909,73483.0
2017-01-09 12:45:00,35.89,35.9,35.89,35.9,71377.0,29.2909,29.2991,29.2909,29.2991,71377.0
2017-01-09 12:50:00,35.9,35.91,35.89,35.9,108657.0,29.2991,29.3072,29.2909,29.2991,108657.0
2017-01-09 12:55:00,35.9,35.91,35.89,35.89,104461.0,29.2991,29.3072,29.2909,29.2909,104461.0
2017-01-09 13:00:00,35.9,35.91,35.89,35.91,189204.0,29.2991,29.3072,29.2909,29.3072,189204.0
2017-01-09 13:05:00,35.91,35.91,35.9,35.9,19417.0,29.3072,29.3072,29.2991,29.2991,19417.0
2017-01-09 13:10:00,35.9,35.91,35.87,35.87,147279.0,29.2991,29.3072,29.2746,29.2746,147279.0
2017-01-09 13:15:00,35.87,35.88,35.87,35.87,45982.0,29.2746,29.2828,29.2746,29.2746,45982.0
2017-01-09 13:20:00,35.87,35.88,35.86,35.87,24204.0,29.2746,29.2828,29.2664,29.2746,24204.0
2017-01-09 13:25:00,35.86,35.87,35.85,35.86,145267.0,29.2664,29.2746,29.2583,29.2664,145267.0
2017-01-09 13:30:00,35.86,35.86,35.84,35.84,23296.0,29.2664,29.2664,29.2501,29.2501,23296.0
2017-01-09 13:35:00,35.84,35.85,35.84,35.84,23296.0,29.2501,29.2583,29.2501,29.2501,23296.0
2017-01-09 13:40:00,35.84,35.86,35.84,35.86,21359.0,29.2501,29.2664,29.2501,29.2664,21359.0
2017-01-09 13:45:00,35.86,35.87,35.85,35.87,11600.0,29.2664,29.2746,29.2583,29.2746,11600.0
2017-01-09 13:50:00,35.87,35.87,35.86,35.87,18300.0,29.2746,29.2746,29.2664,29.2746,18300.0
2017-01-09 13:55:00,35.86,35.87,35.86,35.87,92192.0,29.2664,29.2746,29.2664,29.2746,92192.0
2017-01-09 14:00:00,35.87,35.87,35.86,35.87,24084.0,29.2746,29.2746,29.2664,29.2746,24084.0
2017-01-09 14:05:00,35.87,35.87,35.85,35.86,24177.0,29.2746,29.2746,29.2583,29.2664,24177.0
2017-01-09 14:10:00,35.85,35.85,35.82,35.84,60216.0,29.2583,29.2583,29.2338,29.2501,60216.0
2017-01-09 14:15:00,35.84,35.84,35.83,35.84,14363.0,29.2501,29.2501,29.2419,29.2501,14363.0
2017-01-09 14:20:00,35.84,35.84,35.83,35.84,9953.0,29.2501,29.2501,29.2419,29.2501,9953.0
2017-01-09 14:25:00,35.84,35.84,35.83,35.84,18667.0,29.2501,29.2501,29.2419,29.2501,18667.0
2017-01-09 14:30:00,35.84,35.84,35.83,35.84,11375.0,29.2501,29.2501,29.2419,29.2501,11375.0
2017-01-09 14:35:00,35.83,35.84,35.83,35.83,31613.0,29.2419,29.2501,29.2419,29.2419,31613.0
2017-01-09 14:40:00,35.83,35.84,35.82,35.82,42230.0,29.2419,29.2501,29.2338,29.2338,42230.0
2017-01-09 14:45:00,35.82,35.83,35.82,35.83,5800.0,29.2338,29.2419,29.2338,29.2419,5800.0
2017-01-09 14:50:00,35.83,35.83,35.82,35.83,21975.0,29.2419,29.2419,29.2338,29.2419,21975.0
2017-01-09 14:55:00,35.83,35.84,35.82,35.83,44830.0,29.2419,29.2501,29.2338,29.2419,44830.0
2017-01-09 15:00:00,35.84,35.84,35.83,35.84,31215.0,29.2501,29.2501,29.2419,29.2501,31215.0
2017-01-09 15:05:00,35.84,35.84,35.83,35.84,27416.0,29.2501,29.2501,29.2419,29.2501,27416.0
2017-01-09 15:10:00,35.84,35.84,35.83,35.84,33820.0,29.2501,29.2501,29.2419,29.2501,33820.0
2017-01-09 15:15:00,35.83,35.84,35.83,35.84,26323.0,29.2419,29.2501,29.2419,29.2501,26323.0
2017-01-09 15:20:00,35.84,35.84,35.83,35.84,22551.0,29.2501,29.2501,29.2419,29.2501,22551.0
2017-01-09 15:25:00,35.84,35.85,35.83,35.85,34635.0,29.2501,29.2583,29.2419,29.2583,34635.0
2017-01-09 15:30:00,35.85,35.86,35.84,35.84,77679.0,29.2583,29.2664,29.2501,29.2501,77679.0
2017-01-09 15:35:00,35.84,35.85,35.84,35.84,45480.0,29.2501,29.2583,29.2501,29.2501,45480.0
2017-01-09 15:40:00,35.84,35.85,35.84,35.84,104041.0,29.2501,29.2583,29.2501,29.2501,104041.0
2017-01-09 15:45:00,35.84,35.85,35.83,35.84,118007.0,29.2501,29.2583,29.2419,29.2501,118007.0
2017-01-09 15:50:00,35.84,35.84,35.81,35.82,199902.0,29.2501,29.2501,29.2256,29.2338,199902.0
2017-01-09 15:55:00,35.82,35.82,35.77,35.79,600852.0,29.2338,29.2338,29.193,29.2093,600852.0
2017-01-10 09:30:00,36.09,36.15,36.07,36.14,590859.0,29.4541,29.5031,29.4378,29.4949,590859.0
2017-01-10 09:35:00,36.13,36.19,36.13,36.17,2110051.0,29.4868,29.5358,29.4868,29.5194,2110051.0
2017-01-10 09:40:00,36.17,36.21,36.16,36.2,1030854.0,29.5194,29.5521,29.5113,29.5439,1030854.0
2017-01-10 09:45:00,36.2,36.22,36.19,36.22,1008105.0,29.5439,29.5602,29.5358,29.5602,1008105.0
2017-01-10 09:50:00,36.22,36.26,36.21,36.22,2266893.0,29.5602,29.5929,29.5521,29.5602,2266893.0
2017-01-10 09:55:00,36.23,36.25,36.22,36.23,746537.0,29.5684,29.5847,29.5602,29.5684,746537.0
2017-01-10 10:00:00,36.23,36.27,36.23,36.26,926611.0,29.5684,29.601,29.5684,29.5929,926611.0
2017-01-10 10:05:00,36.26,36.27,36.23,36.25,602225.0,29.5929,29.601,29.5684,29.5847,602225.0
2017-01-10 10:10:00,36.25,36.25,36.2,36.23,258083.0,29.5847,29.5847,29.5439,29.5684,258083.0
2017-01-10 10:15:00,36.23,36.24,36.22,36.22,230849.0,29.5684,29.5766,29.5602,29.5602,230849.0
2017-01-10 10:20:00,36.22,36.24,36.22,36.22,167799.0,29.5602,29.5766,29.5602,29.5602,167799.0
2017-01-10 10:25:00,36.23,36.25,36.22,36.25,176042.0,29.5684,29.5847,29.5602,29.5847,176042.0
2017-01-10 10:30:00,36.25,36.3,36.24,36.29,473627.0,29.5847,29.6255,29.5766,29.6174,473627.0
2017-01-10 10:35:00,36.29,36.29,36.26,36.27,183157.0,29.6174,29.6174,29.5929,29.601,183157.0
2017-01-10 10:40:00,36.27,36.28,36.25,36.26,140851.0,29.601,29.6092,29.5847,29.5929,140851.0
2017-01-10 10:45:00,36.26,36.3,36.25,36.29,405961.0,29.5929,29.6255,29.5847,29.6174,405961.0
2017-01-10 10:50:00,36.29,36.31,36.28,36.31,74636.0,29.6174,29.6337,29.6092,29.6337,74636.0
2017-01-10 10:55:00,36.3,36.32,36.3,36.3,66204.0,29.6255,29.6418,29.6255,29.6255,66204.0
2017-01-10 11:00:00,36.3,36.34,36.3,36.34,214218.0,29.6255,29.6582,29.6255,29.6582,214218.0
2017-01-10 11:05:00,36.34,36.34,36.32,36.34,143822.0,29.6582,29.6582,29.6418,29.6582,143822.0
2017-01-10 11:10:00,36.34,36.38,36.33,36.37,675741.0,29.6582,29.6908,29.65,29.6827,675741.0
2017-01-10 11:15:00,36.38,36.39,36.37,36.38,194034.0,29.6908,29.699,29.6827,29.6908,194034.0
2017-01-10 11:20:00,36.38,36.4,36.38,36.39,259136.0,29.6908,29.7071,29.6908,29.699,259136.0
2017-01-10 11:25:00,36.39,36.39,36.37,36.39,259537.0,29.699,29.699,29.6827,29.699,259537.0
2017-01-10 11:30:00,36.38,36.42,36.38,36.42,591063.0,29.6908,29.7235,29.6908,29.7235,591063.0
2017-01-10 11:35:00,36.41,36.43,36.4,36.43,132172.0,29.7153,29.7316,29.7071,29.7316,132172.0
2017-01-10 11:40:00,36.43,36.45,36.42,36.43,212231.0,29.7316,29.7479,29.7235,29.7316,212231.0
2017-01-10 11:45:00,36.44,36.47,36.43,36.47,312601.0,29.7398,29.7643,29.7316,29.7643,312601.0
2017-01-10 11:50:00,36.46,36.48,36.46,36.48,303548.0,29.7561,29.7724,29.7561,29.7724,303548.0
2017-01-10 11:55:00,36.47,36.49,36.46,36.46,164608.0,29.7643,29.7806,29.7561,29.7561,164608.0
2017-01-10 12:00:00,36.47,36.48,36.44,36.48,351089.0,29.7643,29.7724,29.7398,29.7724,351089.0
2017-01-10 12:05:00,36.48,36.51,36.47,36.5,160288.0,29.7724,29.7969,29.7643,29.7888,160288.0
2017-01-10 12:10:00,36.51,36.52,36.5,36.51,234621.0,29.7969,29.8051,29.7888,29.7969,234621.0
2017-01-10 12:15:00,36.5,36.51,36.47,36.47,373141.0,29.7888,29.7969,29.7643,29.7643,373141.0
2017-01-10 12:20:00,36.47,36.48,36.45,36.45,111143.0,29.7643,29.7724,29.7479,29.7479,111143.0
2017-01-10 12:25:00,36.45,36.47,36.45,36.45,119398.0,29.7479,29.7643,29.7479,29.7479,119398.0
2017-01-10 12:30:00,36.45,36.46,36.45,36.45,33674.0,29.7479,29.7561,29.7479,29.7479,33674.0
2017-01-10 12:35:00,36.45,36.48,36.45,36.48,130068.0,29.7479,29.7724,29.7479,29.7724,130068.0
2017-01-10 12:40:00,36.48,36.48,36.45,36.45,207824.0,29.7724,29.7724,29.7479,29.7479,207824.0
2017-01-10 12:45:00,36.45,36.46,36.44,36.44,97266.0,29.7479,29.7561,29.7398,29.7398,97266.0
2017-01-10 12:50:00,36.45,36.45,36.43,36.43,140213.0,29.7479,29.7479,29.7316,29.7316,140213.0
2017-01-10 12:55:00,36.43,36.45,36.42,36.43,337592.0,29.7316,29.7479,29.7235,29.7316,337592.0
2017-01-10 13:00:00,36.42,36.43,36.41,36.41,127209.0,29.7235,29.7316,29.7153,29.7153,127209.0
2017-01-10 13:05:00,36.41,36.42,36.41,36.41,34715.0,29.7153,29.7235,29.7153,29.7153,34715.0
2017-01-10 13:10:00,36.42,36.43,36.41,36.41,61300.0,29.7235,29.7316,29.7153,29.7153,61300.0
2017-01-10 13:15:00,36.41,36.44,36.41,36.43,283198.0,29.7153,29.7398,29.7153,29.7316,283198.0
2017-01-10 13:20:00,36.43,36.44,36.41,36.41,60855.0,29.7316,29.7398,29.7153,29.7153,60855.0
2017-01-10 13:25:00,36.41,36.42,36.4,36.41,111373.0,29.7153,29.7235,29.7071,29.7153,111373.0
2017-01-10 13:30:00,36.41,36.41,36.4,36.41,82276.0,29.7153,29.7153,29.7071,29.7153,82276.0
2017-01-10 13:35:00,36.4,36.41,36.4,36.41,121867.0,29.7071,29.7153,29.7071,29.7153,121867.0
2017-01-10 13:40:00,36.41,36.42,36.39,36.4,334181.0,29.7153,29.7235,29.699,29.7071,334181.0
2017-01-10 13:45:00,36.4,36.4,36.37,36.39,196599.0,29.7071,29.7071,29.6827,29.699,196599.0
2017-01-10 13:50:00,36.39,36.4,36.38,36.4,185802.0,29.699,29.7071,29.6908,29.7071,185802.0
2017-01-10 13:55:00,36.4,36.41,36.37,36.37,329999.0,29.7071,29.7153,29.6827,29.6827,329999.0
2017-01-10 14:00:00,36.37,36.38,36.35,36.37,154634.0,29.6827,29.6908,29.6663,29.6827,154634.0
2017-01-10 14:05:00,36.37,36.38,36.36,36.37,199602.0,29.6827,29.6908,29.6745,29.6827,199602.0
2017-01-10 14:10:00,36.37,36.4,36.37,36.4,123529.0,29.6827,29.7071,29.6827,29.7071,123529.0
2017-01-10 14:15:00,36.4,36.4,36.37,36.38,102123.0,29.7071,29.7071,29.6827,29.6908,102123.0
2017-01-10 14:20:00,36.38,36.4,36.36,36.37,121950.0,29.6908,29.7071,29.6745,29.6827,121950.0
2017-01-10 14:25:00,36.36,36.37,36.32,36.33,86437.0,29.6745,29.6827,29.6418,29.65,86437.0
2017-01-10 14:30:00,36.33,36.37,36.32,36.36,89514.0,29.65,29.6827,29.6418,29.6745,89514.0
2017-01-10 14:35:00,36.37,36.38,36.34,36.35,110014.0,29.6827,29.6908,29.6582,29.6663,110014.0
2017-01-10 14:40:00,36.35,36.36,36.35,36.36,39684.0,29.6663,29.6745,29.6663,29.6745,39684.0
2017-01-10 14:45:00,36.36,36.36,36.35,36.35,37184.0,29.6745,29.6745,29.6663,29.6663,37184.0
2017-01-10 14:50:00,36.35,36.36,36.34,36.34,39249.0,29.6663,29.6745,29.6582,29.6582,39249.0
2017-01-10 14:55:00,36.34,36.37,36.34,36.35,115124.0,29.6582,29.6827,29.6582,29.6663,115124.0
2017-01-10 15:00:00,36.36,36.36,36.35,36.36,18452.0,29.6745,29.6745,29.6663,29.6745,18452.0
2017-01-10 15:05:00,36.36,36.38,36.35,36.38,163226.0,29.6745,29.6908,29.6663,29.6908,163226.0
2017-01-10 15:10:00,36.38,36.39,36.38,36.38,117398.0,29.6908,29.699,29.6908,29.6908,117398.0
2017-01-10 15:15:00,36.38,36.38,36.37,36.37,93349.0,29.6908,29.6908,29.6827,29.6827,93349.0
2017-01-10 15:20:00,36.37,36.38,36.37,36.37,52730.0,29.6827,29.6908,29.6827,29.6827,52730.0
2017-01-10 15:25:00,36.37,36.38,36.35,36.36,220855.0,29.6827,29.6908,29.6663,29.6745,220855.0
2017-01-10 15:30:00,36.36,36.39,36.36,36.39,152119.0,29.6745,29.699,29.6745,29.699,152119.0
2017-01-10 15:35:00,36.39,36.39,36.37,36.37,113581.0,29.699,29.699,29.6827,29.6827,113581.0
2017-01-10 15:40:00,36.37,36.37,36.35,36.36,181896.0,29.6827,29.6827,29.6663,29.6745,181896.0
2017-01-10 15:45:00,36.35,36.36,36.32,36.32,529542.0,29.6663,29.6745,29.6418,29.6418,529542.0
2017-01-10 15:50:00,36.32,36.34,36.31,36.32,788328.0,29.6418,29.6582,29.6337,29.6418,788328.0
2017-01-10 15:55:00,36.32,36.32,36.27,36.28,1697549.0,29.6418,29.6418,29.601,29.6092,1697549.0
2017-01-11 09:30:00,36.41,36.41,36.35,36.37,406527.0,29.7153,29.7153,29.6663,29.6827,406527.0
2017-01-11 09:35:00,36.36,36.37,36.33,36.34,270825.0,29.6745,29.6827,29.65,29.6582,270825.0
2017-01-11 09:40:00,36.34,36.36,36.32,36.36,346644.0,29.6582,29.6745,29.6418,29.6745,346644.0
2017-01-11 09:45:00,36.36,36.36,36.32,36.34,337405.0,29.6745,29.6745,29.6418,29.6582,337405.0
2017-01-11 09:50:00,36.34,36.35,36.31,36.34,356979.0,29.6582,29.6663,29.6337,29.6582,356979.0
2017-01-11 09:55:00,36.34,36.36,36.34,36.36,208010.0,29.6582,29.6745,29.6582,29.6745,208010.0
2017-01-11 10:00:00,36.36,36.36,36.33,36.34,78710.0,29.6745,29.6745,29.65,29.6582,78710.0
2017-01-11 10:05:00,36.33,36.34,36.33,36.34,40322.0,29.65,29.6582,29.65,29.6582,40322.0
2017-01-11 10:10:00,36.34,36.34,36.32,36.33,33634.0,29.6582,29.6582,29.6418,29.65,33634.0
2017-01-11 10:15:00,36.33,36.33,36.3,36.3,82220.0,29.65,29.65,29.6255,29.6255,82220.0
2017-01-11 10:20:00,36.31,36.31,36.3,36.31,60519.0,29.6337,29.6337,29.6255,29.6337,60519.0
2017-01-11 10:25:00,36.31,36.32,36.3,36.32,154053.0,29.6337,29.6418,29.6255,29.6418,154053.0
2017-01-11 10:30:00,36.31,36.31,36.28,36.29,219074.0,29.6337,29.6337,29.6092,29.6174,219074.0
2017-01-11 10:35:00,36.29,36.31,36.27,36.3,331159.0,29.6174,29.6337,29.601,29.6255,331159.0
2017-01-11 10:40:00,36.3,36.32,36.29,36.31,80855.0,29.6255,29.6418,29.6174,29.6337,80855.0
2017-01-11 10:45:00,36.31,36.32,36.29,36.3,117184.0,29.6337,29.6418,29.6174,29.6255,117184.0
2017-01-11 10:50:00,36.3,36.31,36.26,36.28,194169.0,29.6255,29.6337,29.5929,29.6092,194169.0
2017-01-11 10:55:00,36.29,36.29,36.25,36.29,66596.0,29.6174,29.6174,29.5847,29.6174,66596.0
2017-01-11 11:00:00,36.28,36.32,36.28,36.32,94914.0,29.6092,29.6418,29.6092,29.6418,94914.0
2017-01-11 11:05:00,36.31,36.33,36.3,36.32,49149.0,29.6337,29.65,29.6255,29.6418,49149.0
2017-01-11 11:10:00,36.33,36.34,36.32,36.33,42440.0,29.65,29.6582,29.6418,29.65,42440.0
2017-01-11 11:15:00,36.34,36.38,36.34,36.38,85678.0,29.6582,29.6908,29.6582,29.6908,85678.0
2017-01-11 11:20:00,36.38,36.39,36.29,36.3,201051.0,29.6908,29.699,29.6174,29.6255,201051.0
2017-01-11 11:25:00,36.3,36.35,36.29,36.3,285121.0,29.6255,29.6663,29.6174,29.6255,285121.0
2017-01-11 11:30:00,36.3,36.3,36.23,36.29,516957.0,29.6255,29.6255,29.5684,29.6174,516957.0
2017-01-11 11:35:00,36.3,36.3,36.23,36.27,288039.0,29.6255,29.6255,29.5684,29.601,288039.0
2017-01-11 11:40:00,36.27,36.33,36.26,36.33,193659.0,29.601,29.65,29.5929,29.65,193659.0
2017-01-11 11:45:00,36.33,36.37,36.31,36.36,281898.0,29.65,29.6827,29.6337,29.6745,281898.0
2017-01-11 11:50:00,36.36,36.37,36.31,36.34,248287.0,29.6745,29.6827,29.6337,29.6582,248287.0
2017-01-11 11:55:00,36.34,36.35,36.3,36.34,401897.0,29.6582,29.6663,29.6255,29.6582,401897.0
2017-01-11 12:00:00,36.35,36.36,36.27,36.3,261484.0,29.6663,29.6745,29.601,29.6255,261484.0
2017-01-11 12:05:00,36.3,36.35,36.3,36.33,184420.0,29.6255,29.6663,29.6255,29.65,184420.0
2017-01-11 12:10:00,36.33,36.37,36.32,36.35,125742.0,29.65,29.6827,29.6418,29.6663,125742.0
2017-01-11 12:15:00,36.35,36.35,36.29,36.29,351337.0,29.6663,29.6663,29.6174,29.6174,351337.0
2017-01-11 12:20:00,36.29,36.32,36.25,36.32,597067.0,29.6174,29.6418,29.5847,29.6418,597067.0
2017-01-11 12:25:00,36.32,36.38,36.32,36.37,185313.0,29.6418,29.6908,29.6418,29.6827,185313.0
2017-01-11 12:30:00,36.37,36.38,36.32,36.34,171440.0,29.6827,29.6908,29.6418,29.6582,171440.0
2017-01-11 12:35:00,36.34,36.37,36.33,36.34,205629.0,29.6582,29.6827,29.65,29.6582,205629.0
2017-01-11 12:40:00,36.34,36.35,36.28,36.32,397675.0,29.6582,29.6663,29.6092,29.6418,397675.0
2017-01-11 12:45:00,36.33,36.33,36.27,36.31,129521.0,29.65,29.65,29.601,29.6337,129521.0
2017-01-11 12:50:00,36.31,36.33,36.31,36.32,88977.0,29.6337,29.65,29.6337,29.6418,88977.0
2017-01-11 12:55:00,36.32,36.4,36.31,36.39,350242.0,29.6418,29.7071,29.6337,29.699,350242.0
2017-01-11 13:00:00,36.39,36.42,36.39,36.4,243676.0,29.699,29.7235,29.699,29.7071,243676.0
2017-01-11 13:05:00,36.4,36.45,36.4,36.44,178191.0,29.7071,29.7479,29.7071,29.7398,178191.0
2017-01-11 13:10:00,36.44,36.45,36.38,36.42,216947.0,29.7398,29.7479,29.6908,29.7235,216947.0
2017-01-11 13:15:00,36.41,36.43,36.37,36.43,206810.0,29.7153,29.7316,29.6827,29.7316,206810.0
2017-01-11 13:20:00,36.43,36.45,36.38,36.38,223292.0,29.7316,29.7479,29.6908,29.6908,223292.0
2017-01-11 13:25:00,36.38,36.39,36.31,36.34,224630.0,29.6908,29.699,29.6337,29.6582,224630.0
2017-01-11 13:30:00,36.34,36.38,36.34,36.38,53878.0,29.6582,29.6908,29.6582,29.6908,53878.0
2017-01-11 13:35:00,36.38,36.44,36.37,36.43,133985.0,29.6908,29.7398,29.6827,29.7316,133985.0
2017-01-11 13:40:00,36.43,36.45,36.41,36.44,340976.0,29.7316,29.7479,29.7153,29.7398,340976.0
2017-01-11 13:45:00,36.44,36.47,36.44,36.44,178536.0,29.7398,29.7643,29.7398,29.7398,178536.0
2017-01-11 13:50:00,36.44,36.46,36.44,36.46,95184.0,29.7398,29.7561,29.7398,29.7561,95184.0
2017-01-11 13:55:00,36.45,36.49,36.44,36.46,514803.0,29.7479,29.7806,29.7398,29.7561,514803.0
2017-01-11 14:00:00,36.46,36.49,36.46,36.48,218313.0,29.7561,29.7806,29.7561,29.7724,218313.0
2017-01-11 14:05:00,36.48,36.52,36.48,36.5,184188.0,29.7724,29.8051,29.7724,29.7888,184188.0
2017-01-11 14:10:00,36.5,36.54,36.49,36.54,150036.0,29.7888,29.8214,29.7806,29.8214,150036.0
2017-01-11 14:15:00,36.54,36.57,36.52,36.53,231344.0,29.8214,29.8459,29.8051,29.8132,231344.0
2017-01-11 14:20:00,36.52,36.53,36.49,36.51,104303.0,29.8051,29.8132,29.7806,29.7969,104303.0
2017-01-11 14:25:00,36.51,36.6,36.5,36.58,1034002.0,29.7969,29.8704,29.7888,29.854,1034002.0
2017-01-11 14:30:00,36.58,36.6,36.57,36.59,202167.0,29.854,29.8704,29.8459,29.8622,202167.0
2017-01-11 14:35:00,36.59,36.63,36.58,36.63,441900.0,29.8622,29.8948,29.854,29.8948,441900.0
2017-01-11 14:40:00,36.63,36.64,36.61,36.62,415350.0,29.8948,29.903,29.8785,29.8867,415350.0
2017-01-11 14:45:00,36.62,36.62,36.56,36.57,406300.0,29.8867,29.8867,29.8377,29.8459,406300.0
2017-01-11 14:50:00,36.56,36.57,36.54,36.56,142809.0,29.8377,29.8459,29.8214,29.8377,142809.0
2017-01-11 14:55:00,36.56,36.57,36.55,36.57,106152.0,29.8377,29.8459,29.8296,29.8459,106152.0
2017-01-11 15:00:00,36.57,36.63,36.56,36.62,522740.0,29.8459,29.8948,29.8377,29.8867,522740.0
2017-01-11 15:05:00,36.62,36.62,36.58,36.59,214846.0,29.8867,29.8867,29.854,29.8622,214846.0
2017-01-11 15:10:00,36.58,36.6,36.58,36.58,220637.0,29.854,29.8704,29.854,29.854,220637.0
2017-01-11 15:15:00,36.58,36.6,36.56,36.59,450969.0,29.854,29.8704,29.8377,29.8622,450969.0
2017-01-11 15:20:00,36.59,36.62,36.57,36.58,270926.0,29.8622,29.8867,29.8459,29.854,270926.0
2017-01-11 15:25:00,36.57,36.6,36.56,36.59,358404.0,29.8459,29.8704,29.8377,29.8622,358404.0
2017-01-11 15:30:00,36.59,36.6,36.57,36.59,184802.0,29.8622,29.8704,29.8459,29.8622,184802.0
2017-01-11 15:35:00,36.59,36.6,36.59,36.59,140622.0,29.8622,29.8704,29.8622,29.8622,140622.0
2017-01-11 15:40:00,36.59,36.59,36.57,36.57,248694.0,29.8622,29.8622,29.8459,29.8459,248694.0
2017-01-11 15:45:00,36.58,36.6,36.57,36.58,299142.0,29.854,29.8704,29.8459,29.854,299142.0
2017-01-11 15:50:00,36.59,36.59,36.56,36.57,589873.0,29.8622,29.8622,29.8377,29.8459,589873.0
2017-01-11 15:55:00,36.57,36.57,36.53,36.54,889765.0,29.8459,29.8459,29.8132,29.8214,889765.0
2017-01-12 09:30:00,36.4,36.44,36.39,36.43,420164.0,29.7071,29.7398,29.699,29.7316,420164.0
2017-01-12 09:35:00,36.43,36.44,36.4,36.41,408868.0,29.7316,29.7398,29.7071,29.7153,408868.0
2017-01-12 09:40:00,36.4,36.44,36.4,36.43,294612.0,29.7071,29.7398,29.7071,29.7316,294612.0
2017-01-12 09:45:00,36.43,36.47,36.41,36.46,379815.0,29.7316,29.7643,29.7153,29.7561,379815.0
2017-01-12 09:50:00,36.45,36.47,36.43,36.44,317218.0,29.7479,29.7643,29.7316,29.7398,317218.0
2017-01-12 09:55:00,36.44,36.46,36.42,36.45,129285.0,29.7398,29.7561,29.7235,29.7479,129285.0
2017-01-12 10:00:00,36.46,36.46,36.4,36.41,259337.0,29.7561,29.7561,29.7071,29.7153,259337.0
2017-01-12 10:05:00,36.41,36.41,36.35,36.37,350395.0,29.7153,29.7153,29.6663,29.6827,350395.0
2017-01-12 10:10:00,36.37,36.39,36.35,36.37,216186.0,29.6827,29.699,29.6663,29.6827,216186.0
2017-01-12 10:15:00,36.38,36.38,36.34,36.34,113283.0,29.6908,29.6908,29.6582,29.6582,113283.0
2017-01-12 10:20:00,36.34,36.36,36.32,36.36,234034.0,29.6582,29.6745,29.6418,29.6745,234034.0
2017-01-12 10:25:00,36.35,36.38,36.35,36.37,207959.0,29.6663,29.6908,29.6663,29.6827,207959.0
2017-01-12 10:30:00,36.37,36.38,36.36,36.36,238074.0,29.6827,29.6908,29.6745,29.6745,238074.0
2017-01-12 10:35:00,36.36,36.36,36.32,36.33,86355.0,29.6745,29.6745,29.6418,29.65,86355.0
2017-01-12 10:40:00,36.33,36.35,36.31,36.34,178999.0,29.65,29.6663,29.6337,29.6582,178999.0
2017-01-12 10:45:00,36.34,36.35,36.33,36.33,99494.0,29.6582,29.6663,29.65,29.65,99494.0
2017-01-12 10:50:00,36.34,36.34,36.3,36.3,100026.0,29.6582,29.6582,29.6255,29.6255,100026.0
2017-01-12 10:55:00,36.3,36.31,36.28,36.3,81464.0,29.6255,29.6337,29.6092,29.6255,81464.0
2017-01-12 11:00:00,36.3,36.3,36.25,36.25,118823.0,29.6255,29.6255,29.5847,29.5847,118823.0
2017-01-12 11:05:00,36.26,36.28,36.25,36.27,109265.0,29.5929,29.6092,29.5847,29.601,109265.0
2017-01-12 11:10:00,36.27,36.29,36.24,36.29,116416.0,29.601,29.6174,29.5766,29.6174,116416.0
2017-01-12 11:15:00,36.29,36.33,36.29,36.3,154622.0,29.6174,29.65,29.6174,29.6255,154622.0
2017-01-12 11:20:00,36.29,36.32,36.29,36.32,74687.0,29.6174,29.6418,29.6174,29.6418,74687.0
2017-01-12 11:25:00,36.31,36.34,36.31,36.33,72580.0,29.6337,29.6582,29.6337,29.65,72580.0
2017-01-12 11:30:00,36.33,36.34,36.31,36.33,182949.0,29.65,29.6582,29.6337,29.65,182949.0
2017-01-12 11:35:00,36.32,36.34,36.32,36.33,43415.0,29.6418,29.6582,29.6418,29.65,43415.0
2017-01-12 11:40:00,36.34,36.35,36.32,36.35,29452.0,29.6582,29.6663,29.6418,29.6663,29452.0
2017-01-12 11:45:00,36.35,36.35,36.32,36.32,118440.0,29.6663,29.6663,29.6418,29.6418,118440.0
2017-01-12 11:50:00,36.33,36.33,36.3,36.3,88199.0,29.65,29.65,29.6255,29.6255,88199.0
2017-01-12 11:55:00,36.3,36.31,36.29,36.31,33360.0,29.6255,29.6337,29.6174,29.6337,33360.0
2017-01-12 12:00:00,36.3,36.34,36.3,36.33,47357.0,29.6255,29.6582,29.6255,29.65,47357.0
2017-01-12 12:05:00,36.33,36.33,36.31,36.32,21667.0,29.65,29.65,29.6337,29.6418,21667.0
2017-01-12 12:10:00,36.32,36.35,36.31,36.34,32711.0,29.6418,29.6663,29.6337,29.6582,32711.0
2017-01-12 12:15:00,36.34,36.38,36.34,36.38,123761.0,29.6582,29.6908,29.6582,29.6908,123761.0
2017-01-12 12:20:00,36.38,36.39,36.36,36.38,53482.0,29.6908,29.699,29.6745,29.6908,53482.0
2017-01-12 12:25:00,36.38,36.39,36.38,36.39,32178.0,29.6908,29.699,29.6908,29.699,32178.0
2017-01-12 12:30:00,36.39,36.42,36.39,36.41,47838.0,29.699,29.7235,29.699,29.7153,47838.0
2017-01-12 12:35:00,36.41,36.44,36.41,36.41,219962.0,29.7153,29.7398,29.7153,29.7153,219962.0
2017-01-12 12:40:00,36.41,36.42,36.39,36.39,28684.0,29.7153,29.7235,29.699,29.699,28684.0
2017-01-12 12:45:00,36.4,36.41,36.39,36.41,14020.0,29.7071,29.7153,29.699,29.7153,14020.0
2017-01-12 12:50:00,36.41,36.42,36.4,36.42,23445.0,29.7153,29.7235,29.7071,29.7235,23445.0
2017-01-12 12:55:00,36.41,36.42,36.4,36.41,64997.0,29.7153,29.7235,29.7071,29.7153,64997.0
2017-01-12 13:00:00,36.41,36.44,36.41,36.44,124888.0,29.7153,29.7398,29.7153,29.7398,124888.0
2017-01-12 13:05:00,36.44,36.45,36.41,36.43,345748.0,29.7398,29.7479,29.7153,29.7316,345748.0
2017-01-12 13:10:00,36.44,36.45,36.43,36.44,57547.0,29.7398,29.7479,29.7316,29.7398,57547.0
2017-01-12 13:15:00,36.45,36.47,36.43,36.43,51212.0,29.7479,29.7643,29.7316,29.7316,51212.0
2017-01-12 13:20:00,36.44,36.44,36.41,36.43,61771.0,29.7398,29.7398,29.7153,29.7316,61771.0
2017-01-12 13:25:00,36.43,36.44,36.42,36.44,26111.0,29.7316,29.7398,29.7235,29.7398,26111.0
2017-01-12 13:30:00,36.44,36.44,36.42,36.43,36253.0,29.7398,29.7398,29.7235,29.7316,36253.0
2017-01-12 13:35:00,36.43,36.47,36.42,36.45,86078.0,29.7316,29.7643,29.7235,29.7479,86078.0
2017-01-12 13:40:00,36.45,36.46,36.44,36.44,92735.0,29.7479,29.7561,29.7398,29.7398,92735.0
2017-01-12 13:45:00,36.45,36.47,36.44,36.47,63929.0,29.7479,29.7643,29.7398,29.7643,63929.0
2017-01-12 13:50:00,36.47,36.47,36.44,36.44,29881.0,29.7643,29.7643,29.7398,29.7398,29881.0
2017-01-12 13:55:00,36.44,36.45,36.43,36.43,112765.0,29.7398,29.7479,29.7316,29.7316,112765.0
2017-01-12 14:00:00,36.44,36.45,36.43,36.44,46693.0,29.7398,29.7479,29.7316,29.7398,46693.0
2017-01-12 14:05:00,36.44,36.44,36.41,36.41,73099.0,29.7398,29.7398,29.7153,29.7153,73099.0
2017-01-12 14:10:00,36.41,36.43,36.41,36.43,28635.0,29.7153,29.7316,29.7153,29.7316,28635.0
2017-01-12 14:15:00,36.42,36.45,36.42,36.44,65468.0,29.7235,29.7479,29.7235,29.7398,65468.0
2017-01-12 14:20:00,36.45,36.45,36.42,36.42,203715.0,29.7479,29.7479,29.7235,29.7235,203715.0
2017-01-12 14:25:00,36.43,36.44,36.42,36.44,41034.0,29.7316,29.7398,29.7235,29.7398,41034.0
2017-01-12 14:30:00,36.44,36.47,36.43,36.46,111995.0,29.7398,29.7643,29.7316,29.7561,111995.0
2017-01-12 14:35:00,36.46,36.47,36.44,36.45,45202.0,29.7561,29.7643,29.7398,29.7479,45202.0
2017-01-12 14:40:00,36.45,36.46,36.43,36.46,108192.0,29.7479,29.7561,29.7316,29.7561,108192.0
2017-01-12 14:45:00,36.46,36.47,36.42,36.43,78659.0,29.7561,29.7643,29.7235,29.7316,78659.0
2017-01-12 14:50:00,36.43,36.43,36.42,36.43,13086.0,29.7316,29.7316,29.7235,29.7316,13086.0
2017-01-12 14:55:00,36.43,36.44,36.42,36.44,75259.0,29.7316,29.7398,29.7235,29.7398,75259.0
2017-01-12 15:00:00,36.44,36.45,36.41,36.41,100114.0,29.7398,29.7479,29.7153,29.7153,100114.0
2017-01-12 15:05:00,36.41,36.42,36.41,36.41,15157.0,29.7153,29.7235,29.7153,29.7153,15157.0
2017-01-12 15:10:00,36.41,36.41,36.4,36.41,56276.0,29.7153,29.7153,29.7071,29.7153,56276.0
2017-01-12 15:15:00,36.41,36.44,36.4,36.44,60087.0,29.7153,29.7398,29.7071,29.7398,60087.0
2017-01-12 15:20:00,36.44,36.44,36.43,36.43,34087.0,29.7398,29.7398,29.7316,29.7316,34087.0
2017-01-12 15:25:00,36.43,36.44,36.42,36.42,140595.0,29.7316,29.7398,29.7235,29.7235,140595.0
2017-01-12 15:30:00,36.43,36.45,36.42,36.44,140633.0,29.7316,29.7479,29.7235,29.7398,140633.0
2017-01-12 15:35:00,36.44,36.47,36.43,36.47,49630.0,29.7398,29.7643,29.7316,29.7643,49630.0
2017-01-12 15:40:00,36.47,36.48,36.45,36.45,178898.0,29.7643,29.7724,29.7479,29.7479,178898.0
2017-01-12 15:45:00,36.45,36.48,36.45,36.48,182998.0,29.7479,29.7724,29.7479,29.7724,182998.0
2017-01-12 15:50:00,36.48,36.48,36.45,36.47,186348.0,29.7724,29.7724,29.7479,29.7643,186348.0
2017-01-12 15:55:00,36.47,36.49,36.45,36.48,773902.0,29.7643,29.7806,29.7479,29.7724,773902.0
2017-01-13 09:30:00,36.54,36.6,36.52,36.58,370591.0,29.8214,29.8704,29.8051,29.854,370591.0
2017-01-13 09:35:00,36.58,36.59,36.54,36.55,226471.0,29.854,29.8622,29.8214,29.8296,226471.0
2017-01-13 09:40:00,36.55,36.58,36.54,36.57,199634.0,29.8296,29.854,29.8214,29.8459,199634.0
2017-01-13 09:45:00,36.58,36.6,36.56,36.57,168102.0,29.854,29.8704,29.8377,29.8459,168102.0
2017-01-13 09:50:00,36.56,36.57,36.55,36.55,91720.0,29.8377,29.8459,29.8296,29.8296,91720.0
2017-01-13 09:55:00,36.55,36.57,36.54,36.57,79749.0,29.8296,29.8459,29.8214,29.8459,79749.0
2017-01-13 10:00:00,36.57,36.58,36.54,36.56,259537.0,29.8459,29.854,29.8214,29.8377,259537.0
2017-01-13 10:05:00,36.57,36.58,36.56,36.56,167992.0,29.8459,29.854,29.8377,29.8377,167992.0
2017-01-13 10:10:00,36.57,36.58,36.55,36.55,246122.0,29.8459,29.854,29.8296,29.8296,246122.0
2017-01-13 10:15:00,36.56,36.58,36.55,36.55,246138.0,29.8377,29.854,29.8296,29.8296,246138.0
2017-01-13 10:20:00,36.55,36.57,36.55,36.57,99677.0,29.8296,29.8459,29.8296,29.8459,99677.0
2017-01-13 10:25:00,36.56,36.58,36.56,36.58,175473.0,29.8377,29.854,29.8377,29.854,175473.0
2017-01-13 10:30:00,36.58,36.61,36.57,36.59,218968.0,29.854,29.8785,29.8459,29.8622,218968.0
2017-01-13 10:35:00,36.59,36.6,36.58,36.6,86394.0,29.8622,29.8704,29.854,29.8704,86394.0
2017-01-13 10:40:00,36.6,36.6,36.57,36.59,126805.0,29.8704,29.8704,29.8459,29.8622,126805.0
2017-01-13 10:45:00,36.59,36.6,36.56,36.57,43032.0,29.8622,29.8704,29.8377,29.8459,43032.0
2017-01-13 10:50:00,36.56,36.61,36.56,36.61,89179.0,29.8377,29.8785,29.8377,29.8785,89179.0
2017-01-13 10:55:00,36.61,36.64,36.6,36.64,157760.0,29.8785,29.903,29.8704,29.903,157760.0
2017-01-13 11:00:00,36.64,36.66,36.63,36.65,237043.0,29.903,29.9193,29.8948,29.9112,237043.0
2017-01-13 11:05:00,36.65,36.65,36.6,36.61,261496.0,29.9112,29.9112,29.8704,29.8785,261496.0
2017-01-13 11:10:00,36.6,36.61,36.59,36.6,50439.0,29.8704,29.8785,29.8622,29.8704,50439.0
2017-01-13 11:15:00,36.61,36.62,36.6,36.62,113572.0,29.8785,29.8867,29.8704,29.8867,113572.0
2017-01-13 11:20:00,36.62,36.63,36.61,36.62,110299.0,29.8867,29.8948,29.8785,29.8867,110299.0
2017-01-13 11:25:00,36.62,36.63,36.61,36.63,85625.0,29.8867,29.8948,29.8785,29.8948,85625.0
2017-01-13 11:30:00,36.62,36.63,36.61,36.62,59282.0,29.8867,29.8948,29.8785,29.8867,59282.0
2017-01-13 11:35:00,36.63,36.64,36.62,36.63,56712.0,29.8948,29.903,29.8867,29.8948,56712.0
2017-01-13 11:40:00,36.63,36.64,36.61,36.63,135770.0,29.8948,29.903,29.8785,29.8948,135770.0
2017-01-13 11:45:00,36.63,36.64,36.62,36.63,129554.0,29.8948,29.903,29.8867,29.8948,129554.0
2017-01-13 11:50:00,36.64,36.66,36.63,36.65,111269.0,29.903,29.9193,29.8948,29.9112,111269.0
2017-01-13 11:55:00,36.65,36.68,36.64,36.68,160220.0,29.9112,29.9357,29.903,29.9357,160220.0
2017-01-13 12:00:00,36.68,36.69,36.67,36.69,67235.0,29.9357,29.9438,29.9275,29.9438,67235.0
2017-01-13 12:05:00,36.68,36.69,36.67,36.68,23609.0,29.9357,29.9438,29.9275,29.9357,23609.0
2017-01-13 12:10:00,36.67,36.68,36.65,36.66,161400.0,29.9275,29.9357,29.9112,29.9193,161400.0
2017-01-13 12:15:00,36.66,36.67,36.62,36.64,123633.0,29.9193,29.9275,29.8867,29.903,123633.0
2017-01-13 12:20:00,36.64,36.64,36.63,36.63,12177.0,29.903,29.903,29.8948,29.8948,12177.0
2017-01-13 12:25:00,36.63,36.64,36.62,36.62,63617.0,29.8948,29.903,29.8867,29.8867,63617.0
2017-01-13 12:30:00,36.62,36.64,36.6,36.64,336318.0,29.8867,29.903,29.8704,29.903,336318.0
2017-01-13 12:35:00,36.64,36.64,36.61,36.62,123319.0,29.903,29.903,29.8785,29.8867,123319.0
2017-01-13 12:40:00,36.62,36.63,36.62,36.62,22669.0,29.8867,29.8948,29.8867,29.8867,22669.0
2017-01-13 12:45:00,36.62,36.62,36.61,36.61,14200.0,29.8867,29.8867,29.8785,29.8785,14200.0
2017-01-13 12:50:00,36.61,36.63,36.61,36.62,31246.0,29.8785,29.8948,29.8785,29.8867,31246.0
2017-01-13 12:55:00,36.62,36.63,36.62,36.63,22745.0,29.8867,29.8948,29.8867,29.8948,22745.0
2017-01-13 13:00:00,36.62,36.64,36.62,36.63,37763.0,29.8867,29.903,29.8867,29.8948,37763.0
2017-01-13 13:05:00,36.63,36.64,36.62,36.62,32680.0,29.8948,29.903,29.8867,29.8867,32680.0
2017-01-13 13:10:00,36.62,36.63,36.61,36.61,26858.0,29.8867,29.8948,29.8785,29.8785,26858.0
2017-01-13 13:15:00,36.61,36.62,36.61,36.61,19800.0,29.8785,29.8867,29.8785,29.8785,19800.0
2017-01-13 13:20:00,36.61,36.62,36.6,36.6,40332.0,29.8785,29.8867,29.8704,29.8704,40332.0
2017-01-13 13:25:00,36.6,36.61,36.59,36.61,38084.0,29.8704,29.8785,29.8622,29.8785,38084.0
2017-01-13 13:30:00,36.61,36.62,36.59,36.61,38214.0,29.8785,29.8867,29.8622,29.8785,38214.0
2017-01-13 13:35:00,36.61,36.62,36.61,36.62,6700.0,29.8785,29.8867,29.8785,29.8867,6700.0
2017-01-13 13:40:00,36.61,36.61,36.59,36.59,21054.0,29.8785,29.8785,29.8622,29.8622,21054.0
2017-01-13 13:45:00,36.59,36.6,36.57,36.59,61674.0,29.8622,29.8704,29.8459,29.8622,61674.0
2017-01-13 13:50:00,36.59,36.6,36.59,36.6,8208.0,29.8622,29.8704,29.8622,29.8704,8208.0
2017-01-13 13:55:00,36.6,36.61,36.59,36.59,46119.0,29.8704,29.8785,29.8622,29.8622,46119.0
2017-01-13 14:00:00,36.59,36.62,36.59,36.59,57548.0,29.8622,29.8867,29.8622,29.8622,57548.0
2017-01-13 14:05:00,36.6,36.6,36.57,36.57,79333.0,29.8704,29.8704,29.8459,29.8459,79333.0
2017-01-13 14:10:00,36.58,36.58,36.56,36.57,50577.0,29.854,29.854,29.8377,29.8459,50577.0
2017-01-13 14:15:00,36.57,36.6,36.55,36.59,48420.0,29.8459,29.8704,29.8296,29.8622,48420.0
2017-01-13 14:20:00,36.59,36.6,36.58,36.59,31776.0,29.8622,29.8704,29.854,29.8622,31776.0
2017-01-13 14:25:00,36.59,36.6,36.56,36.57,44452.0,29.8622,29.8704,29.8377,29.8459,44452.0
2017-01-13 14:30:00,36.57,36.6,36.56,36.59,82194.0,29.8459,29.8704,29.8377,29.8622,82194.0
2017-01-13 14:35:00,36.6,36.6,36.59,36.59,26884.0,29.8704,29.8704,29.8622,29.8622,26884.0
2017-01-13 14:40:00,36.59,36.6,36.57,36.59,78770.0,29.8622,29.8704,29.8459,29.8622,78770.0
2017-01-13 14:45:00,36.59,36.6,36.59,36.59,11632.0,29.8622,29.8704,29.8622,29.8622,11632.0
2017-01-13 14:50:00,36.59,36.6,36.57,36.59,30509.0,29.8622,29.8704,29.8459,29.8622,30509.0
2017-01-13 14:55:00,36.59,36.61,36.58,36.61,31429.0,29.8622,29.8785,29.854,29.8785,31429.0
2017-01-13 15:00:00,36.6,36.62,36.59,36.61,61280.0,29.8704,29.8867,29.8622,29.8785,61280.0
2017-01-13 15:05:00,36.61,36.62,36.6,36.6,14179.0,29.8785,29.8867,29.8704,29.8704,14179.0
2017-01-13 15:10:00,36.61,36.61,36.59,36.59,33711.0,29.8785,29.8785,29.8622,29.8622,33711.0
2017-01-13 15:15:00,36.59,36.61,36.59,36.6,72906.0,29.8622,29.8785,29.8622,29.8704,72906.0
2017-01-13 15:20:00,36.61,36.62,36.6,36.62,36494.0,29.8785,29.8867,29.8704,29.8867,36494.0
2017-01-13 15:25:00,36.62,36.62,36.6,36.6,164020.0,29.8867,29.8867,29.8704,29.8704,164020.0
2017-01-13 15:30:00,36.6,36.61,36.59,36.59,90338.0,29.8704,29.8785,29.8622,29.8622,90338.0
2017-01-13 15:35:00,36.59,36.62,36.59,36.61,433389.0,29.8622,29.8867,29.8622,29.8785,433389.0
2017-01-13 15:40:00,36.61,36.62,36.61,36.61,128284.0,29.8785,29.8867,29.8785,29.8785,128284.0
2017-01-13 15:45:00,36.62,36.62,36.6,36.61,169226.0,29.8867,29.8867,29.8704,29.8785,169226.0
2017-01-13 15:50:00,36.61,36.61,36.59,36.59,567804.0,29.8785,29.8785,29.8622,29.8622,567804.0
2017-01-13 15:55:00,36.59,36.61,36.57,36.57,874813.0,29.8622,29.8785,29.8459,29.8459,874813.0
2017-01-17 09:30:00,36.38,36.41,36.36,36.36,350378.0,29.6908,29.7153,29.6745,29.6745,350378.0
2017-01-17 09:35:00,36.37,36.38,36.33,36.34,212083.0,29.6827,29.6908,29.65,29.6582,212083.0
2017-01-17 09:40:00,36.34,36.36,36.34,36.35,155589.0,29.6582,29.6745,29.6582,29.6663,155589.0
2017-01-17 09:45:00,36.35,36.36,36.33,36.36,311258.0,29.6663,29.6745,29.65,29.6745,311258.0
2017-01-17 09:50:00,36.36,36.38,36.33,36.37,118534.0,29.6745,29.6908,29.65,29.6827,118534.0
2017-01-17 09:55:00,36.37,36.38,36.36,36.37,157159.0,29.6827,29.6908,29.6745,29.6827,157159.0
2017-01-17 10:00:00,36.37,36.38,36.35,36.37,259919.0,29.6827,29.6908,29.6663,29.6827,259919.0
2017-01-17 10:05:00,36.38,36.42,36.36,36.41,129121.0,29.6908,29.7235,29.6745,29.7153,129121.0
2017-01-17 10:10:00,36.41,36.42,36.39,36.4,146298.0,29.7153,29.7235,29.699,29.7071,146298.0
2017-01-17 10:15:00,36.4,36.42,36.39,36.4,159455.0,29.7071,29.7235,29.699,29.7071,159455.0
2017-01-17 10:20:00,36.4,36.42,36.39,36.4,179293.0,29.7071,29.7235,29.699,29.7071,179293.0
2017-01-17 10:25:00,36.4,36.42,36.39,36.4,172588.0,29.7071,29.7235,29.699,29.7071,172588.0
2017-01-17 10:30:00,36.41,36.42,36.4,36.41,168254.0,29.7153,29.7235,29.7071,29.7153,168254.0
2017-01-17 10:35:00,36.41,36.41,36.4,36.4,31203.0,29.7153,29.7153,29.7071,29.7071,31203.0
2017-01-17 10:40:00,36.4,36.42,36.4,36.41,91538.0,29.7071,29.7235,29.7071,29.7153,91538.0
2017-01-17 10:45:00,36.41,36.42,36.37,36.37,135323.0,29.7153,29.7235,29.6827,29.6827,135323.0
2017-01-17 10:50:00,36.37,36.38,36.36,36.38,43644.0,29.6827,29.6908,29.6745,29.6908,43644.0
2017-01-17 10:55:00,36.38,36.38,36.36,36.37,66869.0,29.6908,29.6908,29.6745,29.6827,66869.0
2017-01-17 11:00:00,36.37,36.37,36.35,36.36,34105.0,29.6827,29.6827,29.6663,29.6745,34105.0
2017-01-17 11:05:00,36.36,36.37,36.35,36.37,146573.0,29.6745,29.6827,29.6663,29.6827,146573.0
2017-01-17 11:10:00,36.37,36.37,36.33,36.33,171938.0,29.6827,29.6827,29.65,29.65,171938.0
2017-01-17 11:15:00,36.34,36.34,36.31,36.31,90774.0,29.6582,29.6582,29.6337,29.6337,90774.0
2017-01-17 11:20:00,36.32,36.33,36.3,36.32,197695.0,29.6418,29.65,29.6255,29.6418,197695.0
2017-01-17 11:25:00,36.32,36.34,36.31,36.34,234848.0,29.6418,29.6582,29.6337,29.6582,234848.0
2017-01-17 11:30:00,36.34,36.34,36.29,36.3,279136.0,29.6582,29.6582,29.6174,29.6255,279136.0
2017-01-17 11:35:00,36.3,36.32,36.29,36.32,141052.0,29.6255,29.6418,29.6174,29.6418,141052.0
2017-01-17 11:40:00,36.32,36.34,36.32,36.34,100204.0,29.6418,29.6582,29.6418,29.6582,100204.0
2017-01-17 11:45:00,36.33,36.34,36.31,36.33,133672.0,29.65,29.6582,29.6337,29.65,133672.0
2017-01-17 11:50:00,36.33,36.33,36.32,36.33,16518.0,29.65,29.65,29.6418,29.65,16518.0
2017-01-17 11:55:00,36.32,36.34,36.32,36.34,29517.0,29.6418,29.6582,29.6418,29.6582,29517.0
2017-01-17 12:00:00,36.33,36.35,36.33,36.35,137072.0,29.65,29.6663,29.65,29.6663,137072.0
2017-01-17 12:05:00,36.35,36.36,36.34,36.35,93172.0,29.6663,29.6745,29.6582,29.6663,93172.0
2017-01-17 12:10:00,36.34,36.35,36.32,36.34,89002.0,29.6582,29.6663,29.6418,29.6582,89002.0
2017-01-17 12:15:00,36.34,36.34,36.33,36.34,6148.0,29.6582,29.6582,29.65,29.6582,6148.0
2017-01-17 12:20:00,36.33,36.35,36.33,36.34,28094.0,29.65,29.6663,29.65,29.6582,28094.0
2017-01-17 12:25:00,36.34,36.36,36.34,36.36,57799.0,29.6582,29.6745,29.6582,29.6745,57799.0
2017-01-17 12:30:00,36.36,36.37,36.35,36.36,24661.0,29.6745,29.6827,29.6663,29.6745,24661.0
2017-01-17 12:35:00,36.36,36.37,36.35,36.35,17546.0,29.6745,29.6827,29.6663,29.6663,17546.0
2017-01-17 12:40:00,36.36,36.38,36.35,36.37,51972.0,29.6745,29.6908,29.6663,29.6827,51972.0
2017-01-17 12:45:00,36.37,36.39,36.36,36.37,57463.0,29.6827,29.699,29.6745,29.6827,57463.0
2017-01-17 12:50:00,36.37,36.39,36.37,36.37,42162.0,29.6827,29.699,29.6827,29.6827,42162.0
2017-01-17 12:55:00,36.37,36.38,36.36,36.36,100730.0,29.6827,29.6908,29.6745,29.6745,100730.0
2017-01-17 13:00:00,36.37,36.38,36.36,36.38,16839.0,29.6827,29.6908,29.6745,29.6908,16839.0
2017-01-17 13:05:00,36.38,36.38,36.37,36.38,8900.0,29.6908,29.6908,29.6827,29.6908,8900.0
2017-01-17 13:10:00,36.37,36.4,36.37,36.39,44222.0,29.6827,29.7071,29.6827,29.699,44222.0
2017-01-17 13:15:00,36.39,36.39,36.38,36.39,65188.0,29.699,29.699,29.6908,29.699,65188.0
2017-01-17 13:20:00,36.39,36.41,36.38,36.4,35989.0,29.699,29.7153,29.6908,29.7071,35989.0
2017-01-17 13:25:00,36.39,36.4,36.39,36.4,8467.0,29.699,29.7071,29.699,29.7071,8467.0
2017-01-17 13:30:00,36.4,36.4,36.39,36.4,6900.0,29.7071,29.7071,29.699,29.7071,6900.0
2017-01-17 13:35:00,36.4,36.4,36.39,36.4,3367.0,29.7071,29.7071,29.699,29.7071,3367.0
2017-01-17 13:40:00,36.39,36.4,36.39,36.4,11518.0,29.699,29.7071,29.699,29.7071,11518.0
2017-01-17 13:45:00,36.4,36.41,36.39,36.41,21751.0,29.7071,29.7153,29.699,29.7153,21751.0
2017-01-17 13:50:00,36.41,36.41,36.38,36.38,57765.0,29.7153,29.7153,29.6908,29.6908,57765.0
2017-01-17 13:55:00,36.39,36.4,36.38,36.4,47104.0,29.699,29.7071,29.6908,29.7071,47104.0
2017-01-17 14:00:00,36.4,36.41,36.39,36.39,38226.0,29.7071,29.7153,29.699,29.699,38226.0
2017-01-17 14:05:00,36.4,36.42,36.39,36.41,54789.0,29.7071,29.7235,29.699,29.7153,54789.0
2017-01-17 14:10:00,36.4,36.4,36.38,36.39,30141.0,29.7071,29.7071,29.6908,29.699,30141.0
2017-01-17 14:15:00,36.38,36.39,36.36,36.37,34657.0,29.6908,29.699,29.6745,29.6827,34657.0
2017-01-17 14:20:00,36.37,36.37,36.34,36.34,55165.0,29.6827,29.6827,29.6582,29.6582,55165.0
2017-01-17 14:25:00,36.34,36.35,36.32,36.33,33631.0,29.6582,29.6663,29.6418,29.65,33631.0
2017-01-17 14:30:00,36.32,36.33,36.31,36.32,140512.0,29.6418,29.65,29.6337,29.6418,140512.0
2017-01-17 14:35:00,36.32,36.32,36.28,36.3,153911.0,29.6418,29.6418,29.6092,29.6255,153911.0
2017-01-17 14:40:00,36.3,36.31,36.28,36.31,162954.0,29.6255,29.6337,29.6092,29.6337,162954.0
2017-01-17 14:45:00,36.3,36.32,36.3,36.3,88907.0,29.6255,29.6418,29.6255,29.6255,88907.0
2017-01-17 14:50:00,36.31,36.31,36.28,36.29,120682.0,29.6337,29.6337,29.6092,29.6174,120682.0
2017-01-17 14:55:00,36.29,36.32,36.28,36.32,80958.0,29.6174,29.6418,29.6092,29.6418,80958.0
2017-01-17 15:00:00,36.32,36.32,36.28,36.3,141601.0,29.6418,29.6418,29.6092,29.6255,141601.0
2017-01-17 15:05:00,36.3,36.31,36.27,36.27,171901.0,29.6255,29.6337,29.601,29.601,171901.0
2017-01-17 15:10:00,36.27,36.32,36.27,36.3,128260.0,29.601,29.6418,29.601,29.6255,128260.0
2017-01-17 15:15:00,36.3,36.31,36.29,36.29,100150.0,29.6255,29.6337,29.6174,29.6174,100150.0
2017-01-17 15:20:00,36.3,36.31,36.29,36.3,53551.0,29.6255,29.6337,29.6174,29.6255,53551.0
2017-01-17 15:25:00,36.3,36.31,36.3,36.3,70768.0,29.6255,29.6337,29.6255,29.6255,70768.0
2017-01-17 15:30:00,36.3,36.34,36.3,36.34,95507.0,29.6255,29.6582,29.6255,29.6582,95507.0
2017-01-17 15:35:00,36.34,36.35,36.32,36.35,91512.0,29.6582,29.6663,29.6418,29.6663,91512.0
2017-01-17 15:40:00,36.34,36.35,36.34,36.35,140645.0,29.6582,29.6663,29.6582,29.6663,140645.0
2017-01-17 15:45:00,36.34,36.35,36.33,36.34,173176.0,29.6582,29.6663,29.65,29.6582,173176.0
2017-01-17 15:50:00,36.33,36.37,36.33,36.37,427577.0,29.65,29.6827,29.65,29.6827,427577.0
2017-01-17 15:55:00,36.37,36.41,36.36,36.4,1240967.0,29.6827,29.7153,29.6745,29.7071,1240967.0
2017-01-18 09:30:00,36.73,36.74,36.67,36.67,638395.0,29.9765,29.9846,29.9275,29.9275,638395.0
2017-01-18 09:35:00,36.68,36.69,36.62,36.68,658639.0,29.9357,29.9438,29.8867,29.9357,658639.0
2017-01-18 09:40:00,36.67,36.7,36.66,36.67,348917.0,29.9275,29.952,29.9193,29.9275,348917.0
2017-01-18 09:45:00,36.68,36.68,36.65,36.67,179776.0,29.9357,29.9357,29.9112,29.9275,179776.0
2017-01-18 09:50:00,36.66,36.68,36.64,36.66,415934.0,29.9193,29.9357,29.903,29.9193,415934.0
2017-01-18 09:55:00,36.66,36.68,36.65,36.66,406638.0,29.9193,29.9357,29.9112,29.9193,406638.0
2017-01-18 10:00:00,36.66,36.69,36.66,36.69,285074.0,29.9193,29.9438,29.9193,29.9438,285074.0
2017-01-18 10:05:00,36.69,36.69,36.65,36.69,331500.0,29.9438,29.9438,29.9112,29.9438,331500.0
2017-01-18 10:10:00,36.69,36.71,36.67,36.69,400705.0,29.9438,29.9601,29.9275,29.9438,400705.0
2017-01-18 10:15:00,36.69,36.71,36.68,36.71,199983.0,29.9438,29.9601,29.9357,29.9601,199983.0
2017-01-18 10:20:00,36.71,36.72,36.69,36.7,205802.0,29.9601,29.9683,29.9438,29.952,205802.0
2017-01-18 10:25:00,36.7,36.7,36.67,36.7,107510.0,29.952,29.952,29.9275,29.952,107510.0
2017-01-18 10:30:00,36.7,36.72,36.69,36.7,127951.0,29.952,29.9683,29.9438,29.952,127951.0
2017-01-18 10:35:00,36.7,36.71,36.68,36.69,179440.0,29.952,29.9601,29.9357,29.9438,179440.0
2017-01-18 10:40:00,36.68,36.7,36.67,36.68,263948.0,29.9357,29.952,29.9275,29.9357,263948.0
2017-01-18 10:45:00,36.68,36.68,36.65,36.66,272276.0,29.9357,29.9357,29.9112,29.9193,272276.0
2017-01-18 10:50:00,36.66,36.67,36.65,36.66,74369.0,29.9193,29.9275,29.9112,29.9193,74369.0
2017-01-18 10:55:00,36.66,36.67,36.66,36.67,392567.0,29.9193,29.9275,29.9193,29.9275,392567.0
2017-01-18 11:00:00,36.66,36.68,36.66,36.68,92872.0,29.9193,29.9357,29.9193,29.9357,92872.0
2017-01-18 11:05:00,36.68,36.71,36.67,36.69,102957.0,29.9357,29.9601,29.9275,29.9438,102957.0
2017-01-18 11:10:00,36.69,36.71,36.68,36.69,107602.0,29.9438,29.9601,29.9357,29.9438,107602.0
2017-01-18 11:15:00,36.69,36.72,36.67,36.7,1166658.0,29.9438,29.9683,29.9275,29.952,1166658.0
2017-01-18 11:20:00,36.7,36.73,36.7,36.72,429010.0,29.952,29.9765,29.952,29.9683,429010.0
2017-01-18 11:25:00,36.72,36.73,36.71,36.73,289397.0,29.9683,29.9765,29.9601,29.9765,289397.0
2017-01-18 11:30:00,36.73,36.74,36.72,36.72,147518.0,29.9765,29.9846,29.9683,29.9683,147518.0
2017-01-18 11:35:00,36.72,36.73,36.71,36.71,100848.0,29.9683,29.9765,29.9601,29.9601,100848.0
2017-01-18 11:40:00,36.71,36.72,36.7,36.7,131739.0,29.9601,29.9683,29.952,29.952,131739.0
2017-01-18 11:45:00,36.7,36.71,36.7,36.71,23000.0,29.952,29.9601,29.952,29.9601,23000.0
2017-01-18 11:50:00,36.7,36.71,36.69,36.71,134728.0,29.952,29.9601,29.9438,29.9601,134728.0
2017-01-18 11:55:00,36.71,36.72,36.66,36.66,163037.0,29.9601,29.9683,29.9193,29.9193,163037.0
2017-01-18 12:00:00,36.67,36.7,36.66,36.7,55134.0,29.9275,29.952,29.9193,29.952,55134.0
2017-01-18 12:05:00,36.7,36.7,36.68,36.68,76297.0,29.952,29.952,29.9357,29.9357,76297.0
2017-01-18 12:10:00,36.68,36.7,36.68,36.7,49505.0,29.9357,29.952,29.9357,29.952,49505.0
2017-01-18 12:15:00,36.69,36.7,36.67,36.67,68592.0,29.9438,29.952,29.9275,29.9275,68592.0
2017-01-18 12:20:00,36.67,36.68,36.66,36.66,76247.0,29.9275,29.9357,29.9193,29.9193,76247.0
2017-01-18 12:25:00,36.66,36.68,36.65,36.68,37033.0,29.9193,29.9357,29.9112,29.9357,37033.0
2017-01-18 12:30:00,36.68,36.69,36.66,36.67,82307.0,29.9357,29.9438,29.9193,29.9275,82307.0
2017-01-18 12:35:00,36.68,36.68,36.67,36.68,12100.0,29.9357,29.9357,29.9275,29.9357,12100.0
2017-01-18 12:40:00,36.68,36.68,36.67,36.68,18301.0,29.9357,29.9357,29.9275,29.9357,18301.0
2017-01-18 12:45:00,36.68,36.68,36.65,36.65,93371.0,29.9357,29.9357,29.9112,29.9112,93371.0
2017-01-18 12:50:00,36.65,36.66,36.64,36.64,121952.0,29.9112,29.9193,29.903,29.903,121952.0
2017-01-18 12:55:00,36.65,36.65,36.64,36.65,45045.0,29.9112,29.9112,29.903,29.9112,45045.0
2017-01-18 13:00:00,36.64,36.65,36.63,36.65,84292.0,29.903,29.9112,29.8948,29.9112,84292.0
2017-01-18 13:05:00,36.65,36.67,36.64,36.66,31374.0,29.9112,29.9275,29.903,29.9193,31374.0
2017-01-18 13:10:00,36.66,36.67,36.64,36.65,30450.0,29.9193,29.9275,29.903,29.9112,30450.0
2017-01-18 13:15:00,36.65,36.65,36.63,36.64,27855.0,29.9112,29.9112,29.8948,29.903,27855.0
2017-01-18 13:20:00,36.64,36.65,36.62,36.63,40025.0,29.903,29.9112,29.8867,29.8948,40025.0
2017-01-18 13:25:00,36.63,36.64,36.61,36.63,78888.0,29.8948,29.903,29.8785,29.8948,78888.0
2017-01-18 13:30:00,36.63,36.64,36.62,36.63,55103.0,29.8948,29.903,29.8867,29.8948,55103.0
2017-01-18 13:35:00,36.64,36.64,36.62,36.63,54481.0,29.903,29.903,29.8867,29.8948,54481.0
2017-01-18 13:40:00,36.63,36.64,36.62,36.62,101699.0,29.8948,29.903,29.8867,29.8867,101699.0
2017-01-18 13:45:00,36.62,36.62,36.6,36.61,46813.0,29.8867,29.8867,29.8704,29.8785,46813.0
2017-01-18 13:50:00,36.61,36.62,36.6,36.61,39349.0,29.8785,29.8867,29.8704,29.8785,39349.0
2017-01-18 13:55:00,36.61,36.61,36.6,36.61,39256.0,29.8785,29.8785,29.8704,29.8785,39256.0
2017-01-18 14:00:00,36.61,36.62,36.59,36.6,124283.0,29.8785,29.8867,29.8622,29.8704,124283.0
2017-01-18 14:05:00,36.59,36.61,36.58,36.61,28615.0,29.8622,29.8785,29.854,29.8785,28615.0
2017-01-18 14:10:00,36.61,36.61,36.59,36.59,23374.0,29.8785,29.8785,29.8622,29.8622,23374.0
2017-01-18 14:15:00,36.59,36.63,36.59,36.62,42027.0,29.8622,29.8948,29.8622,29.8867,42027.0
2017-01-18 14:20:00,36.63,36.63,36.61,36.62,65273.0,29.8948,29.8948,29.8785,29.8867,65273.0
2017-01-18 14:25:00,36.61,36.62,36.6,36.61,20611.0,29.8785,29.8867,29.8704,29.8785,20611.0
2017-01-18 14:30:00,36.61,36.61,36.59,36.59,71476.0,29.8785,29.8785,29.8622,29.8622,71476.0
2017-01-18 14:35:00,36.59,36.6,36.59,36.59,15965.0,29.8622,29.8704,29.8622,29.8622,15965.0
2017-01-18 14:40:00,36.59,36.61,36.59,36.59,73338.0,29.8622,29.8785,29.8622,29.8622,73338.0
2017-01-18 14:45:00,36.59,36.6,36.57,36.57,88936.0,29.8622,29.8704,29.8459,29.8459,88936.0
2017-01-18 14:50:00,36.57,36.59,36.57,36.58,129439.0,29.8459,29.8622,29.8459,29.854,129439.0
2017-01-18 14:55:00,36.59,36.61,36.58,36.6,50293.0,29.8622,29.8785,29.854,29.8704,50293.0
2017-01-18 15:00:00,36.61,36.61,36.57,36.58,89969.0,29.8785,29.8785,29.8459,29.854,89969.0
2017-01-18 15:05:00,36.58,36.59,36.57,36.57,222660.0,29.854,29.8622,29.8459,29.8459,222660.0
2017-01-18 15:10:00,36.57,36.58,36.56,36.58,94431.0,29.8459,29.854,29.8377,29.854,94431.0
2017-01-18 15:15:00,36.58,36.58,36.57,36.58,45561.0,29.854,29.854,29.8459,29.854,45561.0
2017-01-18 15:20:00,36.58,36.59,36.57,36.58,192751.0,29.854,29.8622,29.8459,29.854,192751.0
2017-01-18 15:25:00,36.59,36.59,36.58,36.59,43810.0,29.8622,29.8622,29.854,29.8622,43810.0
2017-01-18 15:30:00,36.59,36.59,36.54,36.56,1113374.0,29.8622,29.8622,29.8214,29.8377,1113374.0
2017-01-18 15:35:00,36.56,36.58,36.56,36.58,163476.0,29.8377,29.854,29.8377,29.854,163476.0
2017-01-18 15:40:00,36.58,36.58,36.57,36.58,159589.0,29.854,29.854,29.8459,29.854,159589.0
2017-01-18 15:45:00,36.58,36.6,36.57,36.58,102219.0,29.854,29.8704,29.8459,29.854,102219.0
2017-01-18 15:50:00,36.58,36.6,36.57,36.58,172436.0,29.854,29.8704,29.8459,29.854,172436.0
2017-01-18 15:55:00,36.58,36.59,36.58,36.59,407684.0,29.854,29.8622,29.854,29.8622,407684.0
2017-01-19 09:30:00,36.54,36.56,36.52,36.53,198865.0,29.8214,29.8377,29.8051,29.8132,198865.0
2017-01-19 09:35:00,36.54,36.56,36.52,36.52,204683.0,29.8214,29.8377,29.8051,29.8051,204683.0
2017-01-19 09:40:00,36.53,36.53,36.5,36.51,148476.0,29.8132,29.8132,29.7888,29.7969,148476.0
2017-01-19 09:45:00,36.52,36.53,36.5,36.5,138935.0,29.8051,29.8132,29.7888,29.7888,138935.0
2017-01-19 09:50:00,36.51,36.51,36.5,36.5,98858.0,29.7969,29.7969,29.7888,29.7888,98858.0
2017-01-19 09:55:00,36.51,36.51,36.47,36.48,267564.0,29.7969,29.7969,29.7643,29.7724,267564.0
2017-01-19 10:00:00,36.48,36.55,36.47,36.52,1176746.0,29.7724,29.8296,29.7643,29.8051,1176746.0
2017-01-19 10:05:00,36.52,36.53,36.5,36.52,384171.0,29.8051,29.8132,29.7888,29.8051,384171.0
2017-01-19 10:10:00,36.52,36.53,36.51,36.53,249430.0,29.8051,29.8132,29.7969,29.8132,249430.0
2017-01-19 10:15:00,36.53,36.53,36.49,36.52,217288.0,29.8132,29.8132,29.7806,29.8051,217288.0
2017-01-19 10:20:00,36.52,36.52,36.51,36.52,76533.0,29.8051,29.8051,29.7969,29.8051,76533.0
2017-01-19 10:25:00,36.52,36.54,36.5,36.53,84750.0,29.8051,29.8214,29.7888,29.8132,84750.0
2017-01-19 10:30:00,36.53,36.54,36.53,36.53,54986.0,29.8132,29.8214,29.8132,29.8132,54986.0
2017-01-19 10:35:00,36.53,36.56,36.53,36.55,210454.0,29.8132,29.8377,29.8132,29.8296,210454.0
2017-01-19 10:40:00,36.55,36.55,36.53,36.53,98599.0,29.8296,29.8296,29.8132,29.8132,98599.0
2017-01-19 10:45:00,36.53,36.54,36.51,36.54,89725.0,29.8132,29.8214,29.7969,29.8214,89725.0
2017-01-19 10:50:00,36.54,36.55,36.53,36.54,39154.0,29.8214,29.8296,29.8132,29.8214,39154.0
2017-01-19 10:55:00,36.55,36.55,36.51,36.53,86169.0,29.8296,29.8296,29.7969,29.8132,86169.0
2017-01-19 11:00:00,36.53,36.54,36.49,36.5,153599.0,29.8132,29.8214,29.7806,29.7888,153599.0
2017-01-19 11:05:00,36.5,36.52,36.49,36.52,86662.0,29.7888,29.8051,29.7806,29.8051,86662.0
2017-01-19 11:10:00,36.52,36.53,36.5,36.51,107572.0,29.8051,29.8132,29.7888,29.7969,107572.0
2017-01-19 11:15:00,36.52,36.54,36.51,36.54,72219.0,29.8051,29.8214,29.7969,29.8214,72219.0
2017-01-19 11:20:00,36.54,36.56,36.52,36.52,97396.0,29.8214,29.8377,29.8051,29.8051,97396.0
2017-01-19 11:25:00,36.52,36.53,36.5,36.51,59056.0,29.8051,29.8132,29.7888,29.7969,59056.0
2017-01-19 11:30:00,36.51,36.51,36.49,36.49,131419.0,29.7969,29.7969,29.7806,29.7806,131419.0
2017-01-19 11:35:00,36.49,36.49,36.46,36.48,93143.0,29.7806,29.7806,29.7561,29.7724,93143.0
2017-01-19 11:40:00,36.48,36.5,36.47,36.49,87191.0,29.7724,29.7888,29.7643,29.7806,87191.0
2017-01-19 11:45:00,36.48,36.5,36.47,36.49,102884.0,29.7724,29.7888,29.7643,29.7806,102884.0
2017-01-19 11:50:00,36.49,36.5,36.46,36.47,60390.0,29.7806,29.7888,29.7561,29.7643,60390.0
2017-01-19 11:55:00,36.47,36.48,36.46,36.47,54320.0,29.7643,29.7724,29.7561,29.7643,54320.0
2017-01-19 12:00:00,36.47,36.48,36.45,36.45,108086.0,29.7643,29.7724,29.7479,29.7479,108086.0
2017-01-19 12:05:00,36.46,36.46,36.44,36.44,59303.0,29.7561,29.7561,29.7398,29.7398,59303.0
2017-01-19 12:10:00,36.44,36.45,36.44,36.45,123856.0,29.7398,29.7479,29.7398,29.7479,123856.0
2017-01-19 12:15:00,36.44,36.45,36.41,36.41,191268.0,29.7398,29.7479,29.7153,29.7153,191268.0
2017-01-19 12:20:00,36.41,36.41,36.36,36.38,379395.0,29.7153,29.7153,29.6745,29.6908,379395.0
2017-01-19 12:25:00,36.37,36.38,36.34,36.37,231037.0,29.6827,29.6908,29.6582,29.6827,231037.0
2017-01-19 12:30:00,36.38,36.38,36.34,36.35,357810.0,29.6908,29.6908,29.6582,29.6663,357810.0
2017-01-19 12:35:00,36.35,36.35,36.33,36.34,141528.0,29.6663,29.6663,29.65,29.6582,141528.0
2017-01-19 12:40:00,36.34,36.35,36.3,36.32,195001.0,29.6582,29.6663,29.6255,29.6418,195001.0
2017-01-19 12:45:00,36.32,36.32,36.29,36.3,143160.0,29.6418,29.6418,29.6174,29.6255,143160.0
2017-01-19 12:50:00,36.3,36.32,36.3,36.3,82225.0,29.6255,29.6418,29.6255,29.6255,82225.0
2017-01-19 12:55:00,36.3,36.34,36.3,36.33,143914.0,29.6255,29.6582,29.6255,29.65,143914.0
2017-01-19 13:00:00,36.33,36.34,36.33,36.33,38933.0,29.65,29.6582,29.65,29.65,38933.0
2017-01-19 13:05:00,36.34,36.36,36.32,36.36,313228.0,29.6582,29.6745,29.6418,29.6745,313228.0
2017-01-19 13:10:00,36.35,36.37,36.31,36.34,171523.0,29.6663,29.6827,29.6337,29.6582,171523.0
2017-01-19 13:15:00,36.34,36.38,36.34,36.38,152326.0,29.6582,29.6908,29.6582,29.6908,152326.0
2017-01-19 13:20:00,36.38,36.39,36.35,36.36,58064.0,29.6908,29.699,29.6663,29.6745,58064.0
2017-01-19 13:25:00,36.36,36.39,36.34,36.35,67870.0,29.6745,29.699,29.6582,29.6663,67870.0
2017-01-19 13:30:00,36.35,36.39,36.35,36.39,14427.0,29.6663,29.699,29.6663,29.699,14427.0
2017-01-19 13:35:00,36.39,36.39,36.36,36.38,46210.0,29.699,29.699,29.6745,29.6908,46210.0
2017-01-19 13:40:00,36.38,36.4,36.37,36.39,74453.0,29.6908,29.7071,29.6827,29.699,74453.0
2017-01-19 13:45:00,36.39,36.4,36.37,36.37,28034.0,29.699,29.7071,29.6827,29.6827,28034.0
2017-01-19 13:50:00,36.38,36.38,36.35,36.37,85614.0,29.6908,29.6908,29.6663,29.6827,85614.0
2017-01-19 13:55:00,36.36,36.37,36.34,36.34,47544.0,29.6745,29.6827,29.6582,29.6582,47544.0
2017-01-19 14:00:00,36.35,36.35,36.32,36.35,57632.0,29.6663,29.6663,29.6418,29.6663,57632.0
2017-01-19 14:05:00,36.35,36.35,36.28,36.29,119162.0,29.6663,29.6663,29.6092,29.6174,119162.0
2017-01-19 14:10:00,36.3,36.31,36.28,36.29,249504.0,29.6255,29.6337,29.6092,29.6174,249504.0
2017-01-19 14:15:00,36.3,36.3,36.27,36.27,147584.0,29.6255,29.6255,29.601,29.601,147584.0
2017-01-19 14:20:00,36.28,36.33,36.26,36.32,203476.0,29.6092,29.65,29.5929,29.6418,203476.0
2017-01-19 14:25:00,36.32,36.32,36.29,36.31,99772.0,29.6418,29.6418,29.6174,29.6337,99772.0
2017-01-19 14:30:00,36.3,36.33,36.28,36.32,79733.0,29.6255,29.65,29.6092,29.6418,79733.0
2017-01-19 14:35:00,36.32,36.32,36.29,36.32,39929.0,29.6418,29.6418,29.6174,29.6418,39929.0
2017-01-19 14:40:00,36.31,36.33,36.29,36.32,118393.0,29.6337,29.65,29.6174,29.6418,118393.0
2017-01-19 14:45:00,36.32,36.33,36.3,36.32,88545.0,29.6418,29.65,29.6255,29.6418,88545.0
2017-01-19 14:50:00,36.32,36.35,36.31,36.33,116165.0,29.6418,29.6663,29.6337,29.65,116165.0
2017-01-19 14:55:00,36.33,36.35,36.32,36.33,61680.0,29.65,29.6663,29.6418,29.65,61680.0
2017-01-19 15:00:00,36.33,36.34,36.31,36.32,67364.0,29.65,29.6582,29.6337,29.6418,67364.0
2017-01-19 15:05:00,36.32,36.34,36.31,36.33,100574.0,29.6418,29.6582,29.6337,29.65,100574.0
2017-01-19 15:10:00,36.33,36.34,36.31,36.33,68259.0,29.65,29.6582,29.6337,29.65,68259.0
2017-01-19 15:15:00,36.33,36.37,36.32,36.37,143923.0,29.65,29.6827,29.6418,29.6827,143923.0
2017-01-19 15:20:00,36.37,36.38,36.36,36.38,109439.0,29.6827,29.6908,29.6745,29.6908,109439.0
2017-01-19 15:25:00,36.38,36.39,36.36,36.36,87675.0,29.6908,29.699,29.6745,29.6745,87675.0
2017-01-19 15:30:00,36.37,36.37,36.33,36.34,109348.0,29.6827,29.6827,29.65,29.6582,109348.0
2017-01-19 15:35:00,36.33,36.36,36.32,36.36,103721.0,29.65,29.6745,29.6418,29.6745,103721.0
2017-01-19 15:40:00,36.36,36.38,36.35,36.36,316619.0,29.6745,29.6908,29.6663,29.6745,316619.0
2017-01-19 15:45:00,36.36,36.41,36.36,36.38,393805.0,29.6745,29.7153,29.6745,29.6908,393805.0
2017-01-19 15:50:00,36.39,36.42,36.38,36.41,304797.0,29.699,29.7235,29.6908,29.7153,304797.0
2017-01-19 15:55:00,36.42,36.45,36.41,36.42,1106054.0,29.7235,29.7479,29.7153,29.7235,1106054.0
2017-01-20 09:30:00,36.38,36.4,36.35,36.38,601281.0,29.6908,29.7071,29.6663,29.6908,601281.0
2017-01-20 09:35:00,36.39,36.42,36.38,36.4,332801.0,29.699,29.7235,29.6908,29.7071,332801.0
2017-01-20 09:40:00,36.4,36.42,36.37,36.39,347402.0,29.7071,29.7235,29.6827,29.699,347402.0
2017-01-20 09:45:00,36.39,36.41,36.38,36.41,395065.0,29.699,29.7153,29.6908,29.7153,395065.0
2017-01-20 09:50:00,36.4,36.42,36.39,36.41,240421.0,29.7071,29.7235,29.699,29.7153,240421.0
2017-01-20 09:55:00,36.41,36.43,36.39,36.4,112543.0,29.7153,29.7316,29.699,29.7071,112543.0
2017-01-20 10:00:00,36.41,36.41,36.38,36.4,165933.0,29.7153,29.7153,29.6908,29.7071,165933.0
2017-01-20 10:05:00,36.4,36.42,36.39,36.4,211733.0,29.7071,29.7235,29.699,29.7071,211733.0
2017-01-20 10:10:00,36.41,36.44,36.4,36.41,218499.0,29.7153,29.7398,29.7071,29.7153,218499.0
2017-01-20 10:15:00,36.41,36.43,36.39,36.4,188384.0,29.7153,29.7316,29.699,29.7071,188384.0
2017-01-20 10:20:00,36.4,36.4,36.37,36.37,131147.0,29.7071,29.7071,29.6827,29.6827,131147.0
2017-01-20 10:25:00,36.37,36.41,36.37,36.41,123892.0,29.6827,29.7153,29.6827,29.7153,123892.0
2017-01-20 10:30:00,36.41,36.42,36.4,36.42,164292.0,29.7153,29.7235,29.7071,29.7235,164292.0
2017-01-20 10:35:00,36.42,36.43,36.41,36.43,96590.0,29.7235,29.7316,29.7153,29.7316,96590.0
2017-01-20 10:40:00,36.43,36.43,36.4,36.41,180648.0,29.7316,29.7316,29.7071,29.7153,180648.0
2017-01-20 10:45:00,36.41,36.44,36.38,36.43,919955.0,29.7153,29.7398,29.6908,29.7316,919955.0
2017-01-20 10:50:00,36.43,36.47,36.42,36.45,192266.0,29.7316,29.7643,29.7235,29.7479,192266.0
2017-01-20 10:55:00,36.45,36.46,36.44,36.45,87394.0,29.7479,29.7561,29.7398,29.7479,87394.0
2017-01-20 11:00:00,36.45,36.47,36.44,36.47,68954.0,29.7479,29.7643,29.7398,29.7643,68954.0
2017-01-20 11:05:00,36.47,36.47,36.44,36.46,97500.0,29.7643,29.7643,29.7398,29.7561,97500.0
2017-01-20 11:10:00,36.46,36.46,36.44,36.44,76281.0,29.7561,29.7561,29.7398,29.7398,76281.0
2017-01-20 11:15:00,36.45,36.47,36.44,36.47,72357.0,29.7479,29.7643,29.7398,29.7643,72357.0
2017-01-20 11:20:00,36.47,36.47,36.43,36.43,162558.0,29.7643,29.7643,29.7316,29.7316,162558.0
2017-01-20 11:25:00,36.43,36.43,36.39,36.4,321236.0,29.7316,29.7316,29.699,29.7071,321236.0
2017-01-20 11:30:00,36.39,36.41,36.37,36.38,173902.0,29.699,29.7153,29.6827,29.6908,173902.0
2017-01-20 11:35:00,36.38,36.4,36.37,36.39,111144.0,29.6908,29.7071,29.6827,29.699,111144.0
2017-01-20 11:40:00,36.4,36.41,36.39,36.41,59481.0,29.7071,29.7153,29.699,29.7153,59481.0
2017-01-20 11:45:00,36.41,36.42,36.38,36.39,78408.0,29.7153,29.7235,29.6908,29.699,78408.0
2017-01-20 11:50:00,36.4,36.4,36.39,36.4,22160.0,29.7071,29.7071,29.699,29.7071,22160.0
2017-01-20 11:55:00,36.39,36.4,36.39,36.4,26290.0,29.699,29.7071,29.699,29.7071,26290.0
2017-01-20 12:00:00,36.4,36.4,36.38,36.39,54510.0,29.7071,29.7071,29.6908,29.699,54510.0
2017-01-20 12:05:00,36.39,36.4,36.32,36.38,268700.0,29.699,29.7071,29.6418,29.6908,268700.0
2017-01-20 12:10:00,36.38,36.39,36.26,36.26,504602.0,29.6908,29.699,29.5929,29.5929,504602.0
2017-01-20 12:15:00,36.26,36.32,36.24,36.3,393935.0,29.5929,29.6418,29.5766,29.6255,393935.0
2017-01-20 12:20:00,36.29,36.33,36.29,36.3,101843.0,29.6174,29.65,29.6174,29.6255,101843.0
2017-01-20 12:25:00,36.3,36.32,36.29,36.31,149878.0,29.6255,29.6418,29.6174,29.6337,149878.0
2017-01-20 12:30:00,36.31,36.31,36.19,36.22,671970.0,29.6337,29.6337,29.5358,29.5602,671970.0
2017-01-20 12:35:00,36.22,36.22,36.14,36.16,464302.0,29.5602,29.5602,29.4949,29.5113,464302.0
2017-01-20 12:40:00,36.16,36.25,36.16,36.25,495325.0,29.5113,29.5847,29.5113,29.5847,495325.0
2017-01-20 12:45:00,36.25,36.28,36.24,36.25,343109.0,29.5847,29.6092,29.5766,29.5847,343109.0
2017-01-20 12:50:00,36.25,36.27,36.23,36.24,115154.0,29.5847,29.601,29.5684,29.5766,115154.0
2017-01-20 12:55:00,36.24,36.27,36.21,36.27,100937.0,29.5766,29.601,29.5521,29.601,100937.0
2017-01-20 13:00:00,36.27,36.27,36.24,36.25,49064.0,29.601,29.601,29.5766,29.5847,49064.0
2017-01-20 13:05:00,36.26,36.27,36.25,36.27,44079.0,29.5929,29.601,29.5847,29.601,44079.0
2017-01-20 13:10:00,36.27,36.28,36.27,36.27,36188.0,29.601,29.6092,29.601,29.601,36188.0
2017-01-20 13:15:00,36.27,36.28,36.25,36.27,82582.0,29.601,29.6092,29.5847,29.601,82582.0
2017-01-20 13:20:00,36.27,36.29,36.26,36.28,28034.0,29.601,29.6174,29.5929,29.6092,28034.0
2017-01-20 13:25:00,36.28,36.29,36.27,36.27,41254.0,29.6092,29.6174,29.601,29.601,41254.0
2017-01-20 13:30:00,36.27,36.28,36.26,36.27,67911.0,29.601,29.6092,29.5929,29.601,67911.0
2017-01-20 13:35:00,36.27,36.27,36.26,36.26,28764.0,29.601,29.601,29.5929,29.5929,28764.0
2017-01-20 13:40:00,36.27,36.3,36.26,36.29,87599.0,29.601,29.6255,29.5929,29.6174,87599.0
2017-01-20 13:45:00,36.29,36.3,36.26,36.26,50704.0,29.6174,29.6255,29.5929,29.5929,50704.0
2017-01-20 13:50:00,36.27,36.27,36.25,36.26,50703.0,29.601,29.601,29.5847,29.5929,50703.0
2017-01-20 13:55:00,36.27,36.27,36.25,36.26,48989.0,29.601,29.601,29.5847,29.5929,48989.0
2017-01-20 14:00:00,36.26,36.29,36.26,36.29,43323.0,29.5929,29.6174,29.5929,29.6174,43323.0
2017-01-20 14:05:00,36.29,36.3,36.29,36.3,12503.0,29.6174,29.6255,29.6174,29.6255,12503.0
2017-01-20 14:10:00,36.3,36.32,36.29,36.3,115055.0,29.6255,29.6418,29.6174,29.6255,115055.0
2017-01-20 14:15:00,36.3,36.32,36.29,36.3,28823.0,29.6255,29.6418,29.6174,29.6255,28823.0
2017-01-20 14:20:00,36.3,36.31,36.26,36.26,91755.0,29.6255,29.6337,29.5929,29.5929,91755.0
2017-01-20 14:25:00,36.26,36.27,36.24,36.26,166866.0,29.5929,29.601,29.5766,29.5929,166866.0
2017-01-20 14:30:00,36.26,36.27,36.25,36.27,52168.0,29.5929,29.601,29.5847,29.601,52168.0
2017-01-20 14:35:00,36.27,36.27,36.24,36.26,70783.0,29.601,29.601,29.5766,29.5929,70783.0
2017-01-20 14:40:00,36.25,36.28,36.24,36.28,70736.0,29.5847,29.6092,29.5766,29.6092,70736.0
2017-01-20 14:45:00,36.27,36.28,36.23,36.25,167231.0,29.601,29.6092,29.5684,29.5847,167231.0
2017-01-20 14:50:00,36.25,36.27,36.24,36.26,35678.0,29.5847,29.601,29.5766,29.5929,35678.0
2017-01-20 14:55:00,36.26,36.27,36.25,36.27,27814.0,29.5929,29.601,29.5847,29.601,27814.0
2017-01-20 15:00:00,36.27,36.29,36.26,36.28,123026.0,29.601,29.6174,29.5929,29.6092,123026.0
2017-01-20 15:05:00,36.27,36.3,36.27,36.3,33366.0,29.601,29.6255,29.601,29.6255,33366.0
2017-01-20 15:10:00,36.3,36.31,36.29,36.31,94175.0,29.6255,29.6337,29.6174,29.6337,94175.0
2017-01-20 15:15:00,36.31,36.31,36.28,36.3,101433.0,29.6337,29.6337,29.6092,29.6255,101433.0
2017-01-20 15:20:00,36.31,36.31,36.28,36.29,94506.0,29.6337,29.6337,29.6092,29.6174,94506.0
2017-01-20 15:25:00,36.28,36.29,36.27,36.27,48667.0,29.6092,29.6174,29.601,29.601,48667.0
2017-01-20 15:30:00,36.27,36.32,36.25,36.32,271816.0,29.601,29.6418,29.5847,29.6418,271816.0
2017-01-20 15:35:00,36.32,36.34,36.3,36.34,252992.0,29.6418,29.6582,29.6255,29.6582,252992.0
2017-01-20 15:40:00,36.34,36.37,36.32,36.33,491300.0,29.6582,29.6827,29.6418,29.65,491300.0
2017-01-20 15:45:00,36.33,36.34,36.32,36.33,249900.0,29.65,29.6582,29.6418,29.65,249900.0
2017-01-20 15:50:00,36.33,36.34,36.32,36.33,561886.0,29.65,29.6582,29.6418,29.65,561886.0
2017-01-20 15:55:00,36.33,36.35,36.3,36.31,1704590.0,29.65,29.6663,29.6255,29.6337,1704590.0
2017-01-23 09:30:00,36.34,36.4,36.33,36.39,305192.0,29.6582,29.7071,29.65,29.699,305192.0
2017-01-23 09:35:00,36.39,36.42,36.38,36.39,366986.0,29.699,29.7235,29.6908,29.699,366986.0
2017-01-23 09:40:00,36.39,36.4,36.38,36.39,208217.0,29.699,29.7071,29.6908,29.699,208217.0
2017-01-23 09:45:00,36.39,36.4,36.38,36.4,271614.0,29.699,29.7071,29.6908,29.7071,271614.0
2017-01-23 09:50:00,36.4,36.4,36.35,36.37,156758.0,29.7071,29.7071,29.6663,29.6827,156758.0
2017-01-23 09:55:00,36.37,36.38,36.36,36.38,219515.0,29.6827,29.6908,29.6745,29.6908,219515.0
2017-01-23 10:00:00,36.38,36.4,36.37,36.39,583473.0,29.6908,29.7071,29.6827,29.699,583473.0
2017-01-23 10:05:00,36.39,36.4,36.37,36.38,282170.0,29.699,29.7071,29.6827,29.6908,282170.0
2017-01-23 10:10:00,36.38,36.38,36.36,36.38,266847.0,29.6908,29.6908,29.6745,29.6908,266847.0
2017-01-23 10:15:00,36.38,36.39,36.34,36.35,276123.0,29.6908,29.699,29.6582,29.6663,276123.0
2017-01-23 10:20:00,36.35,36.36,36.33,36.36,239532.0,29.6663,29.6745,29.65,29.6745,239532.0
2017-01-23 10:25:00,36.36,36.37,36.32,36.33,267599.0,29.6745,29.6827,29.6418,29.65,267599.0
2017-01-23 10:30:00,36.33,36.33,36.29,36.31,331638.0,29.65,29.65,29.6174,29.6337,331638.0
2017-01-23 10:35:00,36.31,36.31,36.3,36.3,285241.0,29.6337,29.6337,29.6255,29.6255,285241.0
2017-01-23 10:40:00,36.31,36.36,36.3,36.36,387733.0,29.6337,29.6745,29.6255,29.6745,387733.0
2017-01-23 10:45:00,36.36,36.37,36.36,36.37,228892.0,29.6745,29.6827,29.6745,29.6827,228892.0
2017-01-23 10:50:00,36.36,36.37,36.35,36.37,225982.0,29.6745,29.6827,29.6663,29.6827,225982.0
2017-01-23 10:55:00,36.37,36.39,36.36,36.39,265495.0,29.6827,29.699,29.6745,29.699,265495.0
2017-01-23 11:00:00,36.39,36.4,36.38,36.4,117125.0,29.699,29.7071,29.6908,29.7071,117125.0
2017-01-23 11:05:00,36.4,36.42,36.39,36.41,73229.0,29.7071,29.7235,29.699,29.7153,73229.0
2017-01-23 11:10:00,36.41,36.41,36.37,36.37,122759.0,29.7153,29.7153,29.6827,29.6827,122759.0
2017-01-23 11:15:00,36.37,36.38,36.36,36.37,46771.0,29.6827,29.6908,29.6745,29.6827,46771.0
2017-01-23 11:20:00,36.37,36.38,36.34,36.34,98503.0,29.6827,29.6908,29.6582,29.6582,98503.0
2017-01-23 11:25:00,36.34,36.37,36.33,36.37,59820.0,29.6582,29.6827,29.65,29.6827,59820.0
2017-01-23 11:30:00,36.37,36.38,36.37,36.38,31953.0,29.6827,29.6908,29.6827,29.6908,31953.0
2017-01-23 11:35:00,36.38,36.39,36.34,36.34,103911.0,29.6908,29.699,29.6582,29.6582,103911.0
2017-01-23 11:40:00,36.34,36.37,36.33,36.37,303826.0,29.6582,29.6827,29.65,29.6827,303826.0
2017-01-23 11:45:00,36.36,36.37,36.3,36.31,286325.0,29.6745,29.6827,29.6255,29.6337,286325.0
2017-01-23 11:50:00,36.31,36.33,36.3,36.32,79459.0,29.6337,29.65,29.6255,29.6418,79459.0
2017-01-23 11:55:00,36.32,36.33,36.31,36.32,28166.0,29.6418,29.65,29.6337,29.6418,28166.0
2017-01-23 12:00:00,36.33,36.34,36.31,36.32,30868.0,29.65,29.6582,29.6337,29.6418,30868.0
2017-01-23 12:05:00,36.32,36.33,36.31,36.31,83909.0,29.6418,29.65,29.6337,29.6337,83909.0
2017-01-23 12:10:00,36.31,36.32,36.3,36.31,33207.0,29.6337,29.6418,29.6255,29.6337,33207.0
2017-01-23 12:15:00,36.31,36.33,36.29,36.33,56256.0,29.6337,29.65,29.6174,29.65,56256.0
2017-01-23 12:20:00,36.33,36.35,36.33,36.34,21203.0,29.65,29.6663,29.65,29.6582,21203.0
2017-01-23 12:25:00,36.34,36.36,36.34,36.35,42987.0,29.6582,29.6745,29.6582,29.6663,42987.0
2017-01-23 12:30:00,36.36,36.37,36.35,36.37,16615.0,29.6745,29.6827,29.6663,29.6827,16615.0
2017-01-23 12:35:00,36.37,36.37,36.36,36.37,29806.0,29.6827,29.6827,29.6745,29.6827,29806.0
2017-01-23 12:40:00,36.37,36.38,36.36,36.37,99366.0,29.6827,29.6908,29.6745,29.6827,99366.0
2017-01-23 12:45:00,36.37,36.38,36.36,36.36,26470.0,29.6827,29.6908,29.6745,29.6745,26470.0
2017-01-23 12:50:00,36.37,36.38,36.35,36.38,37976.0,29.6827,29.6908,29.6663,29.6908,37976.0
2017-01-23 12:55:00,36.38,36.39,36.37,36.39,97980.0,29.6908,29.699,29.6827,29.699,97980.0
2017-01-23 13:00:00,36.38,36.39,36.37,36.39,40544.0,29.6908,29.699,29.6827,29.699,40544.0
2017-01-23 13:05:00,36.39,36.39,36.38,36.39,4029.0,29.699,29.699,29.6908,29.699,4029.0
2017-01-23 13:10:00,36.39,36.39,36.37,36.37,88485.0,29.699,29.699,29.6827,29.6827,88485.0
2017-01-23 13:15:00,36.37,36.38,36.36,36.37,49261.0,29.6827,29.6908,29.6745,29.6827,49261.0
2017-01-23 13:20:00,36.38,36.41,36.38,36.39,48497.0,29.6908,29.7153,29.6908,29.699,48497.0
2017-01-23 13:25:00,36.38,36.38,36.37,36.38,11866.0,29.6908,29.6908,29.6827,29.6908,11866.0
2017-01-23 13:30:00,36.38,36.42,36.37,36.41,100800.0,29.6908,29.7235,29.6827,29.7153,100800.0
2017-01-23 13:35:00,36.4,36.45,36.4,36.45,96816.0,29.7071,29.7479,29.7071,29.7479,96816.0
2017-01-23 13:40:00,36.45,36.45,36.42,36.43,116199.0,29.7479,29.7479,29.7235,29.7316,116199.0
2017-01-23 13:45:00,36.43,36.43,36.42,36.43,33204.0,29.7316,29.7316,29.7235,29.7316,33204.0
2017-01-23 13:50:00,36.43,36.43,36.41,36.41,46750.0,29.7316,29.7316,29.7153,29.7153,46750.0
2017-01-23 13:55:00,36.41,36.45,36.4,36.44,223196.0,29.7153,29.7479,29.7071,29.7398,223196.0
2017-01-23 14:00:00,36.44,36.46,36.43,36.45,102785.0,29.7398,29.7561,29.7316,29.7479,102785.0
2017-01-23 14:05:00,36.45,36.45,36.42,36.43,73164.0,29.7479,29.7479,29.7235,29.7316,73164.0
2017-01-23 14:10:00,36.43,36.44,36.41,36.43,39668.0,29.7316,29.7398,29.7153,29.7316,39668.0
2017-01-23 14:15:00,36.43,36.44,36.42,36.43,16074.0,29.7316,29.7398,29.7235,29.7316,16074.0
2017-01-23 14:20:00,36.43,36.43,36.42,36.43,10133.0,29.7316,29.7316,29.7235,29.7316,10133.0
2017-01-23 14:25:00,36.43,36.45,36.42,36.45,35218.0,29.7316,29.7479,29.7235,29.7479,35218.0
2017-01-23 14:30:00,36.45,36.45,36.44,36.45,17158.0,29.7479,29.7479,29.7398,29.7479,17158.0
2017-01-23 14:35:00,36.45,36.46,36.44,36.46,43107.0,29.7479,29.7561,29.7398,29.7561,43107.0
2017-01-23 14:40:00,36.46,36.46,36.43,36.45,78703.0,29.7561,29.7561,29.7316,29.7479,78703.0
2017-01-23 14:45:00,36.45,36.48,36.45,36.45,80129.0,29.7479,29.7724,29.7479,29.7479,80129.0
2017-01-23 14:50:00,36.45,36.5,36.45,36.48,528894.0,29.7479,29.7888,29.7479,29.7724,528894.0
2017-01-23 14:55:00,36.48,36.5,36.48,36.5,129108.0,29.7724,29.7888,29.7724,29.7888,129108.0
2017-01-23 15:00:00,36.49,36.5,36.48,36.49,139619.0,29.7806,29.7888,29.7724,29.7806,139619.0
2017-01-23 15:05:00,36.49,36.49,36.46,36.47,105911.0,29.7806,29.7806,29.7561,29.7643,105911.0
2017-01-23 15:10:00,36.46,36.47,36.44,36.44,92733.0,29.7561,29.7643,29.7398,29.7398,92733.0
2017-01-23 15:15:00,36.45,36.46,36.44,36.45,90756.0,29.7479,29.7561,29.7398,29.7479,90756.0
2017-01-23 15:20:00,36.46,36.5,36.45,36.5,88455.0,29.7561,29.7888,29.7479,29.7888,88455.0
2017-01-23 15:25:00,36.5,36.5,36.48,36.48,81929.0,29.7888,29.7888,29.7724,29.7724,81929.0
2017-01-23 15:30:00,36.49,36.49,36.48,36.48,68692.0,29.7806,29.7806,29.7724,29.7724,68692.0
2017-01-23 15:35:00,36.48,36.49,36.48,36.48,124646.0,29.7724,29.7806,29.7724,29.7724,124646.0
2017-01-23 15:40:00,36.48,36.49,36.48,36.48,198570.0,29.7724,29.7806,29.7724,29.7724,198570.0
2017-01-23 15:45:00,36.48,36.49,36.48,36.49,590964.0,29.7724,29.7806,29.7724,29.7806,590964.0
2017-01-23 15:50:00,36.48,36.52,36.48,36.5,852646.0,29.7724,29.8051,29.7724,29.7888,852646.0
2017-01-23 15:55:00,36.5,36.5,36.47,36.47,937573.0,29.7888,29.7888,29.7643,29.7643,937573.0
2017-01-24 09:30:00,36.46,36.51,36.45,36.51,525211.0,29.7561,29.7969,29.7479,29.7969,525211.0
2017-01-24 09:35:00,36.51,36.55,36.51,36.53,709700.0,29.7969,29.8296,29.7969,29.8132,709700.0
2017-01-24 09:40:00,36.53,36.55,36.52,36.53,214471.0,29.8132,29.8296,29.8051,29.8132,214471.0
2017-01-24 09:45:00,36.54,36.55,36.51,36.53,135330.0,29.8214,29.8296,29.7969,29.8132,135330.0
2017-01-24 09:50:00,36.53,36.57,36.53,36.57,164111.0,29.8132,29.8459,29.8132,29.8459,164111.0
2017-01-24 09:55:00,36.57,36.57,36.54,36.54,187142.0,29.8459,29.8459,29.8214,29.8214,187142.0
2017-01-24 10:00:00,36.55,36.55,36.52,36.55,129543.0,29.8296,29.8296,29.8051,29.8296,129543.0
2017-01-24 10:05:00,36.55,36.55,36.53,36.53,144678.0,29.8296,29.8296,29.8132,29.8132,144678.0
2017-01-24 10:10:00,36.53,36.56,36.53,36.54,199467.0,29.8132,29.8377,29.8132,29.8214,199467.0
2017-01-24 10:15:00,36.55,36.56,36.54,36.55,45788.0,29.8296,29.8377,29.8214,29.8296,45788.0
2017-01-24 10:20:00,36.55,36.57,36.54,36.57,65592.0,29.8296,29.8459,29.8214,29.8459,65592.0
2017-01-24 10:25:00,36.56,36.57,36.54,36.54,74022.0,29.8377,29.8459,29.8214,29.8214,74022.0
2017-01-24 10:30:00,36.54,36.56,36.54,36.54,74571.0,29.8214,29.8377,29.8214,29.8214,74571.0
2017-01-24 10:35:00,36.55,36.55,36.52,36.53,84964.0,29.8296,29.8296,29.8051,29.8132,84964.0
2017-01-24 10:40:00,36.53,36.53,36.51,36.53,73303.0,29.8132,29.8132,29.7969,29.8132,73303.0
2017-01-24 10:45:00,36.53,36.54,36.52,36.53,34118.0,29.8132,29.8214,29.8051,29.8132,34118.0
2017-01-24 10:50:00,36.53,36.56,36.53,36.55,32134.0,29.8132,29.8377,29.8132,29.8296,32134.0
2017-01-24 10:55:00,36.56,36.57,36.56,36.56,43688.0,29.8377,29.8459,29.8377,29.8377,43688.0
2017-01-24 11:00:00,36.57,36.59,36.56,36.59,127287.0,29.8459,29.8622,29.8377,29.8622,127287.0
2017-01-24 11:05:00,36.58,36.61,36.57,36.58,71772.0,29.854,29.8785,29.8459,29.854,71772.0
2017-01-24 11:10:00,36.58,36.58,36.55,36.55,60896.0,29.854,29.854,29.8296,29.8296,60896.0
2017-01-24 11:15:00,36.56,36.58,36.55,36.58,19935.0,29.8377,29.854,29.8296,29.854,19935.0
2017-01-24 11:20:00,36.58,36.58,36.56,36.57,52289.0,29.854,29.854,29.8377,29.8459,52289.0
2017-01-24 11:25:00,36.57,36.57,36.55,36.56,59496.0,29.8459,29.8459,29.8296,29.8377,59496.0
2017-01-24 11:30:00,36.57,36.57,36.54,36.55,102682.0,29.8459,29.8459,29.8214,29.8296,102682.0
2017-01-24 11:35:00,36.55,36.57,36.55,36.57,43352.0,29.8296,29.8459,29.8296,29.8459,43352.0
2017-01-24 11:40:00,36.57,36.62,36.56,36.6,195442.0,29.8459,29.8867,29.8377,29.8704,195442.0
2017-01-24 11:45:00,36.61,36.62,36.59,36.61,68998.0,29.8785,29.8867,29.8622,29.8785,68998.0
2017-01-24 11:50:00,36.61,36.64,36.61,36.62,219000.0,29.8785,29.903,29.8785,29.8867,219000.0
2017-01-24 11:55:00,36.62,36.63,36.61,36.63,37725.0,29.8867,29.8948,29.8785,29.8948,37725.0
2017-01-24 12:00:00,36.63,36.64,36.62,36.63,17616.0,29.8948,29.903,29.8867,29.8948,17616.0
2017-01-24 12:05:00,36.63,36.64,36.63,36.63,15100.0,29.8948,29.903,29.8948,29.8948,15100.0
2017-01-24 12:10:00,36.64,36.69,36.63,36.69,195227.0,29.903,29.9438,29.8948,29.9438,195227.0
2017-01-24 12:15:00,36.69,36.69,36.64,36.65,62445.0,29.9438,29.9438,29.903,29.9112,62445.0
2017-01-24 12:20:00,36.65,36.66,36.64,36.66,26920.0,29.9112,29.9193,29.903,29.9193,26920.0
2017-01-24 12:25:00,36.66,36.67,36.65,36.66,20200.0,29.9193,29.9275,29.9112,29.9193,20200.0
2017-01-24 12:30:00,36.67,36.67,36.65,36.65,37029.0,29.9275,29.9275,29.9112,29.9112,37029.0
2017-01-24 12:35:00,36.66,36.66,36.65,36.65,12482.0,29.9193,29.9193,29.9112,29.9112,12482.0
2017-01-24 12:40:00,36.66,36.67,36.65,36.66,53778.0,29.9193,29.9275,29.9112,29.9193,53778.0
2017-01-24 12:45:00,36.66,36.68,36.66,36.67,75270.0,29.9193,29.9357,29.9193,29.9275,75270.0
2017-01-24 12:50:00,36.67,36.67,36.65,36.67,100029.0,29.9275,29.9275,29.9112,29.9275,100029.0
2017-01-24 12:55:00,36.67,36.67,36.65,36.65,176154.0,29.9275,29.9275,29.9112,29.9112,176154.0
2017-01-24 13:00:00,36.65,36.67,36.65,36.66,31629.0,29.9112,29.9275,29.9112,29.9193,31629.0
2017-01-24 13:05:00,36.67,36.68,36.65,36.66,254941.0,29.9275,29.9357,29.9112,29.9193,254941.0
2017-01-24 13:10:00,36.66,36.66,36.65,36.65,23201.0,29.9193,29.9193,29.9112,29.9112,23201.0
2017-01-24 13:15:00,36.65,36.68,36.65,36.67,86212.0,29.9112,29.9357,29.9112,29.9275,86212.0
2017-01-24 13:20:00,36.68,36.68,36.67,36.68,29950.0,29.9357,29.9357,29.9275,29.9357,29950.0
2017-01-24 13:25:00,36.68,36.68,36.66,36.66,51813.0,29.9357,29.9357,29.9193,29.9193,51813.0
2017-01-24 13:30:00,36.66,36.69,36.66,36.69,51757.0,29.9193,29.9438,29.9193,29.9438,51757.0
2017-01-24 13:35:00,36.69,36.7,36.68,36.69,53747.0,29.9438,29.952,29.9357,29.9438,53747.0
2017-01-24 13:40:00,36.69,36.73,36.69,36.72,109417.0,29.9438,29.9765,29.9438,29.9683,109417.0
2017-01-24 13:45:00,36.72,36.73,36.71,36.73,41798.0,29.9683,29.9765,29.9601,29.9765,41798.0
2017-01-24 13:50:00,36.72,36.73,36.71,36.72,42311.0,29.9683,29.9765,29.9601,29.9683,42311.0
2017-01-24 13:55:00,36.72,36.73,36.7,36.7,88247.0,29.9683,29.9765,29.952,29.952,88247.0
2017-01-24 14:00:00,36.7,36.71,36.7,36.7,42588.0,29.952,29.9601,29.952,29.952,42588.0
2017-01-24 14:05:00,36.7,36.72,36.7,36.7,112121.0,29.952,29.9683,29.952,29.952,112121.0
2017-01-24 14:10:00,36.7,36.71,36.68,36.69,41935.0,29.952,29.9601,29.9357,29.9438,41935.0
2017-01-24 14:15:00,36.69,36.71,36.68,36.7,40247.0,29.9438,29.9601,29.9357,29.952,40247.0
2017-01-24 14:20:00,36.71,36.71,36.69,36.69,147751.0,29.9601,29.9601,29.9438,29.9438,147751.0
2017-01-24 14:25:00,36.69,36.7,36.67,36.68,97452.0,29.9438,29.952,29.9275,29.9357,97452.0
2017-01-24 14:30:00,36.67,36.7,36.67,36.69,49702.0,29.9275,29.952,29.9275,29.9438,49702.0
2017-01-24 14:35:00,36.69,36.69,36.67,36.68,99470.0,29.9438,29.9438,29.9275,29.9357,99470.0
2017-01-24 14:40:00,36.68,36.69,36.68,36.69,32864.0,29.9357,29.9438,29.9357,29.9438,32864.0
2017-01-24 14:45:00,36.68,36.7,36.67,36.68,52834.0,29.9357,29.952,29.9275,29.9357,52834.0
2017-01-24 14:50:00,36.68,36.69,36.68,36.69,19950.0,29.9357,29.9438,29.9357,29.9438,19950.0
2017-01-24 14:55:00,36.68,36.69,36.68,36.69,69700.0,29.9357,29.9438,29.9357,29.9438,69700.0
2017-01-24 15:00:00,36.69,36.71,36.68,36.7,88905.0,29.9438,29.9601,29.9357,29.952,88905.0
2017-01-24 15:05:00,36.7,36.73,36.69,36.72,95357.0,29.952,29.9765,29.9438,29.9683,95357.0
2017-01-24 15:10:00,36.71,36.72,36.71,36.72,61972.0,29.9601,29.9683,29.9601,29.9683,61972.0
2017-01-24 15:15:00,36.72,36.72,36.71,36.71,110583.0,29.9683,29.9683,29.9601,29.9601,110583.0
2017-01-24 15:20:00,36.71,36.71,36.69,36.7,58863.0,29.9601,29.9601,29.9438,29.952,58863.0
2017-01-24 15:25:00,36.7,36.7,36.67,36.69,105899.0,29.952,29.952,29.9275,29.9438,105899.0
2017-01-24 15:30:00,36.69,36.69,36.67,36.68,90479.0,29.9438,29.9438,29.9275,29.9357,90479.0
2017-01-24 15:35:00,36.68,36.68,36.66,36.66,254187.0,29.9357,29.9357,29.9193,29.9193,254187.0
2017-01-24 15:40:00,36.67,36.67,36.64,36.66,175858.0,29.9275,29.9275,29.903,29.9193,175858.0
2017-01-24 15:45:00,36.66,36.66,36.64,36.65,216045.0,29.9193,29.9193,29.903,29.9112,216045.0
2017-01-24 15:50:00,36.65,36.65,36.61,36.62,634542.0,29.9112,29.9112,29.8785,29.8867,634542.0
2017-01-24 15:55:00,36.62,36.65,36.61,36.63,690682.0,29.8867,29.9112,29.8785,29.8948,690682.0
2017-01-25 09:30:00,36.62,36.65,36.61,36.64,260768.0,29.8867,29.9112,29.8785,29.903,260768.0
2017-01-25 09:35:00,36.64,36.66,36.62,36.65,195604.0,29.903,29.9193,29.8867,29.9112,195604.0
2017-01-25 09:40:00,36.64,36.68,36.63,36.66,300286.0,29.903,29.9357,29.8948,29.9193,300286.0
2017-01-25 09:45:00,36.66,36.68,36.66,36.67,393648.0,29.9193,29.9357,29.9193,29.9275,393648.0
2017-01-25 09:50:00,36.66,36.67,36.66,36.67,214948.0,29.9193,29.9275,29.9193,29.9275,214948.0
2017-01-25 09:55:00,36.66,36.7,36.66,36.69,396530.0,29.9193,29.952,29.9193,29.9438,396530.0
2017-01-25 10:00:00,36.69,36.69,36.66,36.68,168768.0,29.9438,29.9438,29.9193,29.9357,168768.0
2017-01-25 10:05:00,36.68,36.69,36.67,36.67,274325.0,29.9357,29.9438,29.9275,29.9275,274325.0
2017-01-25 10:10:00,36.68,36.68,36.67,36.68,227458.0,29.9357,29.9357,29.9275,29.9357,227458.0
2017-01-25 10:15:00,36.68,36.69,36.66,36.68,444350.0,29.9357,29.9438,29.9193,29.9357,444350.0
2017-01-25 10:20:00,36.68,36.69,36.67,36.69,208456.0,29.9357,29.9438,29.9275,29.9438,208456.0
2017-01-25 10:25:00,36.69,36.7,36.67,36.68,224467.0,29.9438,29.952,29.9275,29.9357,224467.0
2017-01-25 10:30:00,36.67,36.68,36.65,36.66,279765.0,29.9275,29.9357,29.9112,29.9193,279765.0
2017-01-25 10:35:00,36.66,36.68,36.65,36.68,482405.0,29.9193,29.9357,29.9112,29.9357,482405.0
2017-01-25 10:40:00,36.68,36.7,36.67,36.7,83508.0,29.9357,29.952,29.9275,29.952,83508.0
2017-01-25 10:45:00,36.7,36.7,36.68,36.69,305736.0,29.952,29.952,29.9357,29.9438,305736.0
2017-01-25 10:50:00,36.68,36.73,36.67,36.73,367661.0,29.9357,29.9765,29.9275,29.9765,367661.0
2017-01-25 10:55:00,36.73,36.75,36.72,36.75,180788.0,29.9765,29.9928,29.9683,29.9928,180788.0
2017-01-25 11:00:00,36.75,36.78,36.74,36.78,157609.0,29.9928,30.0173,29.9846,30.0173,157609.0
2017-01-25 11:05:00,36.78,36.79,36.76,36.78,178580.0,30.0173,30.0254,30.0009,30.0173,178580.0
2017-01-25 11:10:00,36.77,36.8,36.77,36.77,145056.0,30.0091,30.0336,30.0091,30.0091,145056.0
2017-01-25 11:15:00,36.77,36.79,36.76,36.76,226050.0,30.0091,30.0254,30.0009,30.0009,226050.0
2017-01-25 11:20:00,36.77,36.77,36.75,36.75,29406.0,30.0091,30.0091,29.9928,29.9928,29406.0
2017-01-25 11:25:00,36.75,36.76,36.72,36.76,254468.0,29.9928,30.0009,29.9683,30.0009,254468.0
2017-01-25 11:30:00,36.76,36.76,36.72,36.72,82684.0,30.0009,30.0009,29.9683,29.9683,82684.0
2017-01-25 11:35:00,36.72,36.74,36.71,36.72,118034.0,29.9683,29.9846,29.9601,29.9683,118034.0
2017-01-25 11:40:00,36.72,36.73,36.71,36.73,16308.0,29.9683,29.9765,29.9601,29.9765,16308.0
2017-01-25 11:45:00,36.73,36.73,36.72,36.72,19700.0,29.9765,29.9765,29.9683,29.9683,19700.0
2017-01-25 11:50:00,36.72,36.73,36.7,36.7,60545.0,29.9683,29.9765,29.952,29.952,60545.0
2017-01-25 11:55:00,36.7,36.71,36.67,36.69,263811.0,29.952,29.9601,29.9275,29.9438,263811.0
2017-01-25 12:00:00,36.69,36.7,36.69,36.69,6000.0,29.9438,29.952,29.9438,29.9438,6000.0
2017-01-25 12:05:00,36.7,36.7,36.68,36.68,135475.0,29.952,29.952,29.9357,29.9357,135475.0
2017-01-25 12:10:00,36.68,36.7,36.67,36.7,152680.0,29.9357,29.952,29.9275,29.952,152680.0
2017-01-25 12:15:00,36.7,36.7,36.69,36.7,14490.0,29.952,29.952,29.9438,29.952,14490.0
2017-01-25 12:20:00,36.69,36.7,36.69,36.69,13395.0,29.9438,29.952,29.9438,29.9438,13395.0
2017-01-25 12:25:00,36.7,36.72,36.7,36.7,51395.0,29.952,29.9683,29.952,29.952,51395.0
2017-01-25 12:30:00,36.7,36.71,36.7,36.71,5991.0,29.952,29.9601,29.952,29.9601,5991.0
2017-01-25 12:35:00,36.71,36.71,36.7,36.7,3176.0,29.9601,29.9601,29.952,29.952,3176.0
2017-01-25 12:40:00,36.7,36.71,36.69,36.69,27208.0,29.952,29.9601,29.9438,29.9438,27208.0
2017-01-25 12:45:00,36.7,36.7,36.69,36.69,24644.0,29.952,29.952,29.9438,29.9438,24644.0
2017-01-25 12:50:00,36.7,36.7,36.69,36.7,12400.0,29.952,29.952,29.9438,29.952,12400.0
2017-01-25 12:55:00,36.7,36.71,36.7,36.71,26380.0,29.952,29.9601,29.952,29.9601,26380.0
2017-01-25 13:00:00,36.71,36.71,36.7,36.7,10275.0,29.9601,29.9601,29.952,29.952,10275.0
2017-01-25 13:05:00,36.71,36.71,36.7,36.7,8819.0,29.9601,29.9601,29.952,29.952,8819.0
2017-01-25 13:10:00,36.71,36.72,36.7,36.71,20912.0,29.9601,29.9683,29.952,29.9601,20912.0
2017-01-25 13:15:00,36.72,36.72,36.71,36.72,6600.0,29.9683,29.9683,29.9601,29.9683,6600.0
2017-01-25 13:20:00,36.72,36.72,36.71,36.72,4416.0,29.9683,29.9683,29.9601,29.9683,4416.0
2017-01-25 13:25:00,36.72,36.72,36.71,36.72,15800.0,29.9683,29.9683,29.9601,29.9683,15800.0
2017-01-25 13:30:00,36.72,36.72,36.7,36.72,111829.0,29.9683,29.9683,29.952,29.9683,111829.0
2017-01-25 13:35:00,36.72,36.72,36.71,36.72,7628.0,29.9683,29.9683,29.9601,29.9683,7628.0
2017-01-25 13:40:00,36.72,36.73,36.71,36.72,78494.0,29.9683,29.9765,29.9601,29.9683,78494.0
2017-01-25 13:45:00,36.73,36.73,36.7,36.72,40000.0,29.9765,29.9765,29.952,29.9683,40000.0
2017-01-25 13:50:00,36.71,36.76,36.71,36.76,114091.0,29.9601,30.0009,29.9601,30.0009,114091.0
2017-01-25 13:55:00,36.76,36.78,36.75,36.76,260535.0,30.0009,30.0173,29.9928,30.0009,260535.0
2017-01-25 14:00:00,36.76,36.76,36.73,36.75,75429.0,30.0009,30.0009,29.9765,29.9928,75429.0
2017-01-25 14:05:00,36.75,36.76,36.74,36.76,32281.0,29.9928,30.0009,29.9846,30.0009,32281.0
2017-01-25 14:10:00,36.75,36.76,36.75,36.76,38800.0,29.9928,30.0009,29.9928,30.0009,38800.0
2017-01-25 14:15:00,36.76,36.77,36.75,36.77,18595.0,30.0009,30.0091,29.9928,30.0091,18595.0
2017-01-25 14:20:00,36.77,36.77,36.76,36.77,17300.0,30.0091,30.0091,30.0009,30.0091,17300.0
2017-01-25 14:25:00,36.77,36.78,36.75,36.76,143371.0,30.0091,30.0173,29.9928,30.0009,143371.0
2017-01-25 14:30:00,36.76,36.77,36.75,36.77,40817.0,30.0009,30.0091,29.9928,30.0091,40817.0
2017-01-25 14:35:00,36.77,36.77,36.75,36.76,43392.0,30.0091,30.0091,29.9928,30.0009,43392.0
2017-01-25 14:40:00,36.76,36.76,36.74,36.74,15577.0,30.0009,30.0009,29.9846,29.9846,15577.0
2017-01-25 14:45:00,36.75,36.75,36.74,36.75,15532.0,29.9928,29.9928,29.9846,29.9928,15532.0
2017-01-25 14:50:00,36.75,36.75,36.73,36.73,102794.0,29.9928,29.9928,29.9765,29.9765,102794.0
2017-01-25 14:55:00,36.73,36.74,36.72,36.73,54516.0,29.9765,29.9846,29.9683,29.9765,54516.0
2017-01-25 15:00:00,36.73,36.75,36.72,36.75,48827.0,29.9765,29.9928,29.9683,29.9928,48827.0
2017-01-25 15:05:00,36.75,36.76,36.74,36.75,95947.0,29.9928,30.0009,29.9846,29.9928,95947.0
2017-01-25 15:10:00,36.75,36.76,36.74,36.76,55389.0,29.9928,30.0009,29.9846,30.0009,55389.0
2017-01-25 15:15:00,36.75,36.76,36.72,36.73,77742.0,29.9928,30.0009,29.9683,29.9765,77742.0
2017-01-25 15:20:00,36.73,36.76,36.72,36.76,64097.0,29.9765,30.0009,29.9683,30.0009,64097.0
2017-01-25 15:25:00,36.76,36.78,36.76,36.77,82525.0,30.0009,30.0173,30.0009,30.0091,82525.0
2017-01-25 15:30:00,36.77,36.78,36.77,36.77,72045.0,30.0091,30.0173,30.0091,30.0091,72045.0
2017-01-25 15:35:00,36.77,36.79,36.77,36.79,132065.0,30.0091,30.0254,30.0091,30.0254,132065.0
2017-01-25 15:40:00,36.78,36.79,36.78,36.78,133602.0,30.0173,30.0254,30.0173,30.0173,133602.0
2017-01-25 15:45:00,36.78,36.79,36.77,36.77,303901.0,30.0173,30.0254,30.0091,30.0091,303901.0
2017-01-25 15:50:00,36.77,36.78,36.75,36.76,381948.0,30.0091,30.0173,29.9928,30.0009,381948.0
2017-01-25 15:55:00,36.76,36.79,36.75,36.77,788826.0,30.0009,30.0254,29.9928,30.0091,788826.0
2017-01-26 09:30:00,36.91,36.98,36.91,36.98,322091.0,30.1234,30.1805,30.1234,30.1805,322091.0
2017-01-26 09:35:00,36.98,36.98,36.93,36.93,248818.0,30.1805,30.1805,30.1397,30.1397,248818.0
2017-01-26 09:40:00,36.93,36.94,36.91,36.94,195300.0,30.1397,30.1478,30.1234,30.1478,195300.0
2017-01-26 09:45:00,36.94,36.95,36.91,36.94,172655.0,30.1478,30.156,30.1234,30.1478,172655.0
2017-01-26 09:50:00,36.94,36.95,36.93,36.94,183330.0,30.1478,30.156,30.1397,30.1478,183330.0
2017-01-26 09:55:00,36.94,36.95,36.93,36.95,99598.0,30.1478,30.156,30.1397,30.156,99598.0
2017-01-26 10:00:00,36.95,36.97,36.93,36.97,180819.0,30.156,30.1723,30.1397,30.1723,180819.0
2017-01-26 10:05:00,36.97,36.97,36.94,36.95,99354.0,30.1723,30.1723,30.1478,30.156,99354.0
2017-01-26 10:10:00,36.95,36.98,36.94,36.98,100374.0,30.156,30.1805,30.1478,30.1805,100374.0
2017-01-26 10:15:00,36.98,36.98,36.92,36.94,348218.0,30.1805,30.1805,30.1315,30.1478,348218.0
2017-01-26 10:20:00,36.94,36.95,36.9,36.91,110352.0,30.1478,30.156,30.1152,30.1234,110352.0
2017-01-26 10:25:00,36.9,36.91,36.89,36.91,70059.0,30.1152,30.1234,30.107,30.1234,70059.0
2017-01-26 10:30:00,36.9,36.93,36.9,36.91,81508.0,30.1152,30.1397,30.1152,30.1234,81508.0
2017-01-26 10:35:00,36.92,36.95,36.92,36.94,140820.0,30.1315,30.156,30.1315,30.1478,140820.0
2017-01-26 10:40:00,36.93,36.93,36.91,36.91,48346.0,30.1397,30.1397,30.1234,30.1234,48346.0
2017-01-26 10:45:00,36.91,36.92,36.87,36.87,148656.0,30.1234,30.1315,30.0907,30.0907,148656.0
2017-01-26 10:50:00,36.87,36.87,36.86,36.86,89601.0,30.0907,30.0907,30.0826,30.0826,89601.0
2017-01-26 10:55:00,36.87,36.9,36.86,36.9,334951.0,30.0907,30.1152,30.0826,30.1152,334951.0
2017-01-26 11:00:00,36.9,36.91,36.89,36.9,127341.0,30.1152,30.1234,30.107,30.1152,127341.0
2017-01-26 11:05:00,36.9,36.91,36.89,36.91,88718.0,30.1152,30.1234,30.107,30.1234,88718.0
2017-01-26 11:10:00,36.91,36.92,36.9,36.92,146207.0,30.1234,30.1315,30.1152,30.1315,146207.0
2017-01-26 11:15:00,36.91,36.91,36.87,36.87,182485.0,30.1234,30.1234,30.0907,30.0907,182485.0
2017-01-26 11:20:00,36.88,36.88,36.84,36.86,153235.0,30.0989,30.0989,30.0662,30.0826,153235.0
2017-01-26 11:25:00,36.87,36.88,36.86,36.88,23511.0,30.0907,30.0989,30.0826,30.0989,23511.0
2017-01-26 11:30:00,36.88,36.91,36.87,36.91,313724.0,30.0989,30.1234,30.0907,30.1234,313724.0
2017-01-26 11:35:00,36.91,36.92,36.89,36.91,244503.0,30.1234,30.1315,30.107,30.1234,244503.0
2017-01-26 11:40:00,36.91,36.93,36.91,36.93,52548.0,30.1234,30.1397,30.1234,30.1397,52548.0
2017-01-26 11:45:00,36.93,36.94,36.9,36.91,100014.0,30.1397,30.1478,30.1152,30.1234,100014.0
2017-01-26 11:50:00,36.9,36.92,36.89,36.9,49289.0,30.1152,30.1315,30.107,30.1152,49289.0
2017-01-26 11:55:00,36.91,36.93,36.89,36.89,164468.0,30.1234,30.1397,30.107,30.107,164468.0
2017-01-26 12:00:00,36.9,36.9,36.87,36.88,43209.0,30.1152,30.1152,30.0907,30.0989,43209.0
2017-01-26 12:05:00,36.88,36.91,36.87,36.9,83009.0,30.0989,30.1234,30.0907,30.1152,83009.0
2017-01-26 12:10:00,36.91,36.93,36.9,36.93,50331.0,30.1234,30.1397,30.1152,30.1397,50331.0
2017-01-26 12:15:00,36.93,36.93,36.92,36.92,12567.0,30.1397,30.1397,30.1315,30.1315,12567.0
2017-01-26 12:20:00,36.92,36.93,36.91,36.93,70518.0,30.1315,30.1397,30.1234,30.1397,70518.0
2017-01-26 12:25:00,36.93,36.93,36.91,36.91,57217.0,30.1397,30.1397,30.1234,30.1234,57217.0
2017-01-26 12:30:00,36.91,36.92,36.9,36.9,27796.0,30.1234,30.1315,30.1152,30.1152,27796.0
2017-01-26 12:35:00,36.9,36.93,36.89,36.93,57436.0,30.1152,30.1397,30.107,30.1397,57436.0
2017-01-26 12:40:00,36.93,36.93,36.91,36.92,36035.0,30.1397,30.1397,30.1234,30.1315,36035.0
2017-01-26 12:45:00,36.91,36.94,36.91,36.93,28045.0,30.1234,30.1478,30.1234,30.1397,28045.0
2017-01-26 12:50:00,36.93,36.94,36.93,36.94,35744.0,30.1397,30.1478,30.1397,30.1478,35744.0
2017-01-26 12:55:00,36.94,36.94,36.92,36.92,38536.0,30.1478,30.1478,30.1315,30.1315,38536.0
2017-01-26 13:00:00,36.92,36.94,36.91,36.94,131347.0,30.1315,30.1478,30.1234,30.1478,131347.0
2017-01-26 13:05:00,36.93,36.94,36.93,36.93,20756.0,30.1397,30.1478,30.1397,30.1397,20756.0
2017-01-26 13:10:00,36.93,36.94,36.93,36.93,20761.0,30.1397,30.1478,30.1397,30.1397,20761.0
2017-01-26 13:15:00,36.93,36.94,36.91,36.91,32123.0,30.1397,30.1478,30.1234,30.1234,32123.0
2017-01-26 13:20:00,36.91,36.92,36.9,36.91,71814.0,30.1234,30.1315,30.1152,30.1234,71814.0
2017-01-26 13:25:00,36.91,36.93,36.91,36.93,27405.0,30.1234,30.1397,30.1234,30.1397,27405.0
2017-01-26 13:30:00,36.93,36.93,36.9,36.91,89679.0,30.1397,30.1397,30.1152,30.1234,89679.0
2017-01-26 13:35:00,36.91,36.93,36.9,36.93,67808.0,30.1234,30.1397,30.1152,30.1397,67808.0
2017-01-26 13:40:00,36.93,36.94,36.92,36.94,78156.0,30.1397,30.1478,30.1315,30.1478,78156.0
2017-01-26 13:45:00,36.94,36.96,36.93,36.96,61796.0,30.1478,30.1642,30.1397,30.1642,61796.0
2017-01-26 13:50:00,36.95,36.97,36.95,36.97,257979.0,30.156,30.1723,30.156,30.1723,257979.0
2017-01-26 13:55:00,36.97,36.97,36.96,36.97,31879.0,30.1723,30.1723,30.1642,30.1723,31879.0
2017-01-26 14:00:00,36.97,36.97,36.96,36.97,31982.0,30.1723,30.1723,30.1642,30.1723,31982.0
2017-01-26 14:05:00,36.97,36.98,36.96,36.98,96458.0,30.1723,30.1805,30.1642,30.1805,96458.0
2017-01-26 14:10:00,36.98,36.98,36.97,36.98,5100.0,30.1805,30.1805,30.1723,30.1805,5100.0
2017-01-26 14:15:00,36.98,37.0,36.97,37.0,206723.0,30.1805,30.1968,30.1723,30.1968,206723.0
2017-01-26 14:20:00,37.0,37.01,36.98,36.98,63008.0,30.1968,30.205,30.1805,30.1805,63008.0
2017-01-26 14:25:00,36.98,37.02,36.98,37.02,57843.0,30.1805,30.2131,30.1805,30.2131,57843.0
2017-01-26 14:30:00,37.02,37.02,37.01,37.02,63476.0,30.2131,30.2131,30.205,30.2131,63476.0
2017-01-26 14:35:00,37.02,37.02,37.01,37.02,84397.0,30.2131,30.2131,30.205,30.2131,84397.0
2017-01-26 14:40:00,37.02,37.02,37.01,37.02,21500.0,30.2131,30.2131,30.205,30.2131,21500.0
2017-01-26 14:45:00,37.02,37.02,37.01,37.02,22606.0,30.2131,30.2131,30.205,30.2131,22606.0
2017-01-26 14:50:00,37.02,37.02,36.99,37.0,233386.0,30.2131,30.2131,30.1887,30.1968,233386.0
2017-01-26 14:55:00,37.0,37.0,36.96,36.97,251575.0,30.1968,30.1968,30.1642,30.1723,251575.0
2017-01-26 15:00:00,36.97,36.97,36.95,36.96,67673.0,30.1723,30.1723,30.156,30.1642,67673.0
2017-01-26 15:05:00,36.95,36.96,36.95,36.95,24851.0,30.156,30.1642,30.156,30.156,24851.0
2017-01-26 15:10:00,36.95,36.96,36.94,36.95,83447.0,30.156,30.1642,30.1478,30.156,83447.0
2017-01-26 15:15:00,36.95,36.96,36.95,36.95,51898.0,30.156,30.1642,30.156,30.156,51898.0
2017-01-26 15:20:00,36.95,36.96,36.9,36.91,1288563.0,30.156,30.1642,30.1152,30.1234,1288563.0
2017-01-26 15:25:00,36.91,36.93,36.9,36.93,89242.0,30.1234,30.1397,30.1152,30.1397,89242.0
2017-01-26 15:30:00,36.93,36.94,36.9,36.91,681939.0,30.1397,30.1478,30.1152,30.1234,681939.0
2017-01-26 15:35:00,36.91,36.91,36.87,36.88,584816.0,30.1234,30.1234,30.0907,30.0989,584816.0
2017-01-26 15:40:00,36.88,36.88,36.83,36.84,748642.0,30.0989,30.0989,30.0581,30.0662,748642.0
2017-01-26 15:45:00,36.84,36.84,36.82,36.83,901828.0,30.0662,30.0662,30.0499,30.0581,901828.0
2017-01-26 15:50:00,36.83,36.86,36.82,36.84,938371.0,30.0581,30.0826,30.0499,30.0662,938371.0
2017-01-26 15:55:00,36.84,36.86,36.79,36.86,3648479.0,30.0662,30.0826,30.0254,30.0826,3648479.0
2017-01-27 09:30:00,36.83,36.91,36.83,36.89,378478.0,30.0581,30.1234,30.0581,30.107,378478.0
2017-01-27 09:35:00,36.88,36.89,36.79,36.81,285416.0,30.0989,30.107,30.0254,30.0418,285416.0
2017-01-27 09:40:00,36.81,36.82,36.79,36.8,73597.0,30.0418,30.0499,30.0254,30.0336,73597.0
2017-01-27 09:45:00,36.8,36.8,36.76,36.77,171651.0,30.0336,30.0336,30.0009,30.0091,171651.0
2017-01-27 09:50:00,36.77,36.77,36.75,36.76,128234.0,30.0091,30.0091,29.9928,30.0009,128234.0
2017-01-27 09:55:00,36.77,36.79,36.74,36.75,452409.0,30.0091,30.0254,29.9846,29.9928,452409.0
2017-01-27 10:00:00,36.75,36.78,36.73,36.77,132731.0,29.9928,30.0173,29.9765,30.0091,132731.0
2017-01-27 10:05:00,36.77,36.8,36.77,36.8,293676.0,30.0091,30.0336,30.0091,30.0336,293676.0
2017-01-27 10:10:00,36.8,36.88,36.79,36.87,409394.0,30.0336,30.0989,30.0254,30.0907,409394.0
2017-01-27 10:15:00,36.87,36.87,36.83,36.84,162703.0,30.0907,30.0907,30.0581,30.0662,162703.0
2017-01-27 10:20:00,36.84,36.85,36.83,36.84,98270.0,30.0662,30.0744,30.0581,30.0662,98270.0
2017-01-27 10:25:00,36.84,36.86,36.82,36.86,206752.0,30.0662,30.0826,30.0499,30.0826,206752.0
2017-01-27 10:30:00,36.85,36.88,36.85,36.88,322891.0,30.0744,30.0989,30.0744,30.0989,322891.0
2017-01-27 10:35:00,36.88,36.92,36.88,36.91,304225.0,30.0989,30.1315,30.0989,30.1234,304225.0
2017-01-27 10:40:00,36.91,36.92,36.9,36.92,175635.0,30.1234,30.1315,30.1152,30.1315,175635.0
2017-01-27 10:45:00,36.92,36.93,36.84,36.86,382433.0,30.1315,30.1397,30.0662,30.0826,382433.0
2017-01-27 10:50:00,36.86,36.86,36.83,36.85,38950.0,30.0826,30.0826,30.0581,30.0744,38950.0
2017-01-27 10:55:00,36.85,36.85,36.81,36.82,61904.0,30.0744,30.0744,30.0418,30.0499,61904.0
2017-01-27 11:00:00,36.82,36.82,36.81,36.82,114606.0,30.0499,30.0499,30.0418,30.0499,114606.0
2017-01-27 11:05:00,36.82,36.84,36.82,36.83,66835.0,30.0499,30.0662,30.0499,30.0581,66835.0
2017-01-27 11:10:00,36.83,36.85,36.83,36.85,55684.0,30.0581,30.0744,30.0581,30.0744,55684.0
2017-01-27 11:15:00,36.85,36.86,36.84,36.85,73409.0,30.0744,30.0826,30.0662,30.0744,73409.0
2017-01-27 11:20:00,36.86,36.86,36.83,36.84,40558.0,30.0826,30.0826,30.0581,30.0662,40558.0
2017-01-27 11:25:00,36.84,36.84,36.81,36.81,98966.0,30.0662,30.0662,30.0418,30.0418,98966.0
2017-01-27 11:30:00,36.81,36.81,36.77,36.79,201442.0,30.0418,30.0418,30.0091,30.0254,201442.0
2017-01-27 11:35:00,36.78,36.78,36.75,36.76,76338.0,30.0173,30.0173,29.9928,30.0009,76338.0
2017-01-27 11:40:00,36.76,36.76,36.74,36.75,99293.0,30.0009,30.0009,29.9846,29.9928,99293.0
2017-01-27 11:45:00,36.75,36.75,36.73,36.73,76724.0,29.9928,29.9928,29.9765,29.9765,76724.0
2017-01-27 11:50:00,36.73,36.74,36.73,36.73,96770.0,29.9765,29.9846,29.9765,29.9765,96770.0
2017-01-27 11:55:00,36.73,36.75,36.73,36.74,127266.0,29.9765,29.9928,29.9765,29.9846,127266.0
2017-01-27 12:00:00,36.75,36.75,36.73,36.75,43406.0,29.9928,29.9928,29.9765,29.9928,43406.0
2017-01-27 12:05:00,36.74,36.75,36.73,36.75,64830.0,29.9846,29.9928,29.9765,29.9928,64830.0
2017-01-27 12:10:00,36.74,36.77,36.73,36.74,122972.0,29.9846,30.0091,29.9765,29.9846,122972.0
2017-01-27 12:15:00,36.73,36.75,36.73,36.74,48439.0,29.9765,29.9928,29.9765,29.9846,48439.0
2017-01-27 12:20:00,36.75,36.75,36.74,36.74,22682.0,29.9928,29.9928,29.9846,29.9846,22682.0
2017-01-27 12:25:00,36.74,36.75,36.72,36.73,45542.0,29.9846,29.9928,29.9683,29.9765,45542.0
2017-01-27 12:30:00,36.73,36.75,36.72,36.75,23345.0,29.9765,29.9928,29.9683,29.9928,23345.0
2017-01-27 12:35:00,36.75,36.75,36.74,36.75,24807.0,29.9928,29.9928,29.9846,29.9928,24807.0
2017-01-27 12:40:00,36.75,36.75,36.73,36.73,50042.0,29.9928,29.9928,29.9765,29.9765,50042.0
2017-01-27 12:45:00,36.73,36.75,36.72,36.73,41430.0,29.9765,29.9928,29.9683,29.9765,41430.0
2017-01-27 12:50:00,36.74,36.74,36.73,36.73,8115.0,29.9846,29.9846,29.9765,29.9765,8115.0
2017-01-27 12:55:00,36.73,36.74,36.73,36.74,31519.0,29.9765,29.9846,29.9765,29.9846,31519.0
2017-01-27 13:00:00,36.74,36.74,36.71,36.71,25052.0,29.9846,29.9846,29.9601,29.9601,25052.0
2017-01-27 13:05:00,36.71,36.71,36.67,36.67,160138.0,29.9601,29.9601,29.9275,29.9275,160138.0
2017-01-27 13:10:00,36.68,36.68,36.67,36.67,27231.0,29.9357,29.9357,29.9275,29.9275,27231.0
2017-01-27 13:15:00,36.67,36.7,36.67,36.7,32815.0,29.9275,29.952,29.9275,29.952,32815.0
2017-01-27 13:20:00,36.69,36.73,36.69,36.71,96966.0,29.9438,29.9765,29.9438,29.9601,96966.0
2017-01-27 13:25:00,36.7,36.71,36.7,36.7,7121.0,29.952,29.9601,29.952,29.952,7121.0
2017-01-27 13:30:00,36.7,36.71,36.7,36.7,15990.0,29.952,29.9601,29.952,29.952,15990.0
2017-01-27 13:35:00,36.7,36.71,36.7,36.7,45000.0,29.952,29.9601,29.952,29.952,45000.0
2017-01-27 13:40:00,36.71,36.74,36.7,36.74,342200.0,29.9601,29.9846,29.952,29.9846,342200.0
2017-01-27 13:45:00,36.74,36.75,36.73,36.73,62653.0,29.9846,29.9928,29.9765,29.9765,62653.0
2017-01-27 13:50:00,36.74,36.75,36.73,36.74,95867.0,29.9846,29.9928,29.9765,29.9846,95867.0
2017-01-27 13:55:00,36.75,36.75,36.73,36.73,44385.0,29.9928,29.9928,29.9765,29.9765,44385.0
2017-01-27 14:00:00,36.73,36.74,36.73,36.73,35700.0,29.9765,29.9846,29.9765,29.9765,35700.0
2017-01-27 14:05:00,36.73,36.74,36.72,36.72,96981.0,29.9765,29.9846,29.9683,29.9683,96981.0
2017-01-27 14:10:00,36.72,36.74,36.72,36.74,31315.0,29.9683,29.9846,29.9683,29.9846,31315.0
2017-01-27 14:15:00,36.74,36.74,36.73,36.73,6843.0,29.9846,29.9846,29.9765,29.9765,6843.0
2017-01-27 14:20:00,36.73,36.74,36.73,36.73,15317.0,29.9765,29.9846,29.9765,29.9765,15317.0
2017-01-27 14:25:00,36.73,36.74,36.73,36.73,23975.0,29.9765,29.9846,29.9765,29.9765,23975.0
2017-01-27 14:30:00,36.73,36.74,36.73,36.73,24209.0,29.9765,29.9846,29.9765,29.9765,24209.0
2017-01-27 14:35:00,36.73,36.74,36.73,36.73,7800.0,29.9765,29.9846,29.9765,29.9765,7800.0
2017-01-27 14:40:00,36.73,36.74,36.73,36.73,6889.0,29.9765,29.9846,29.9765,29.9765,6889.0
2017-01-27 14:45:00,36.73,36.75,36.73,36.73,148565.0,29.9765,29.9928,29.9765,29.9765,148565.0
2017-01-27 14:50:00,36.74,36.74,36.73,36.74,10968.0,29.9846,29.9846,29.9765,29.9846,10968.0
2017-01-27 14:55:00,36.74,36.75,36.73,36.75,27901.0,29.9846,29.9928,29.9765,29.9928,27901.0
2017-01-27 15:00:00,36.74,36.75,36.73,36.74,22865.0,29.9846,29.9928,29.9765,29.9846,22865.0
2017-01-27 15:05:00,36.75,36.75,36.74,36.74,43680.0,29.9928,29.9928,29.9846,29.9846,43680.0
2017-01-27 15:10:00,36.75,36.75,36.73,36.73,16210.0,29.9928,29.9928,29.9765,29.9765,16210.0
2017-01-27 15:15:00,36.73,36.74,36.73,36.73,18235.0,29.9765,29.9846,29.9765,29.9765,18235.0
2017-01-27 15:20:00,36.73,36.74,36.73,36.73,16494.0,29.9765,29.9846,29.9765,29.9765,16494.0
2017-01-27 15:25:00,36.73,36.76,36.73,36.75,115761.0,29.9765,30.0009,29.9765,29.9928,115761.0
2017-01-27 15:30:00,36.74,36.77,36.74,36.76,84764.0,29.9846,30.0091,29.9846,30.0009,84764.0
2017-01-27 15:35:00,36.76,36.77,36.76,36.77,50804.0,30.0009,30.0091,30.0009,30.0091,50804.0
2017-01-27 15:40:00,36.77,36.77,36.76,36.76,38390.0,30.0091,30.0091,30.0009,30.0009,38390.0
2017-01-27 15:45:00,36.76,36.77,36.75,36.77,244407.0,30.0009,30.0091,29.9928,30.0091,244407.0
2017-01-27 15:50:00,36.77,36.78,36.76,36.76,234842.0,30.0091,30.0173,30.0009,30.0009,234842.0
2017-01-27 15:55:00,36.77,36.82,36.76,36.82,509624.0,30.0091,30.0499,30.0009,30.0499,509624.0
2017-01-30 09:30:00,36.62,36.62,36.55,36.58,321180.0,29.8867,29.8867,29.8296,29.854,321180.0
2017-01-30 09:35:00,36.58,36.58,36.56,36.57,60172.0,29.854,29.854,29.8377,29.8459,60172.0
2017-01-30 09:40:00,36.57,36.59,36.54,36.54,673815.0,29.8459,29.8622,29.8214,29.8214,673815.0
2017-01-30 09:45:00,36.55,36.55,36.5,36.51,300183.0,29.8296,29.8296,29.7888,29.7969,300183.0
2017-01-30 09:50:00,36.51,36.56,36.5,36.54,118909.0,29.7969,29.8377,29.7888,29.8214,118909.0
2017-01-30 09:55:00,36.54,36.58,36.52,36.58,157601.0,29.8214,29.854,29.8051,29.854,157601.0
2017-01-30 10:00:00,36.57,36.61,36.54,36.56,268908.0,29.8459,29.8785,29.8214,29.8377,268908.0
2017-01-30 10:05:00,36.57,36.59,36.55,36.55,77912.0,29.8459,29.8622,29.8296,29.8296,77912.0
2017-01-30 10:10:00,36.55,36.57,36.53,36.56,226114.0,29.8296,29.8459,29.8132,29.8377,226114.0
2017-01-30 10:15:00,36.56,36.57,36.53,36.54,171329.0,29.8377,29.8459,29.8132,29.8214,171329.0
2017-01-30 10:20:00,36.54,36.56,36.53,36.56,39976.0,29.8214,29.8377,29.8132,29.8377,39976.0
2017-01-30 10:25:00,36.56,36.6,36.55,36.59,111583.0,29.8377,29.8704,29.8296,29.8622,111583.0
2017-01-30 10:30:00,36.6,36.62,36.58,36.61,165471.0,29.8704,29.8867,29.854,29.8785,165471.0
2017-01-30 10:35:00,36.61,36.61,36.57,36.58,91567.0,29.8785,29.8785,29.8459,29.854,91567.0
2017-01-30 10:40:00,36.59,36.61,36.58,36.6,50699.0,29.8622,29.8785,29.854,29.8704,50699.0
2017-01-30 10:45:00,36.6,36.6,36.57,36.59,109214.0,29.8704,29.8704,29.8459,29.8622,109214.0
2017-01-30 10:50:00,36.59,36.6,36.56,36.56,45891.0,29.8622,29.8704,29.8377,29.8377,45891.0
2017-01-30 10:55:00,36.57,36.57,36.54,36.54,101984.0,29.8459,29.8459,29.8214,29.8214,101984.0
2017-01-30 11:00:00,36.54,36.58,36.53,36.56,74080.0,29.8214,29.854,29.8132,29.8377,74080.0
2017-01-30 11:05:00,36.56,36.57,36.54,36.56,183426.0,29.8377,29.8459,29.8214,29.8377,183426.0
2017-01-30 11:10:00,36.57,36.6,36.56,36.6,56888.0,29.8459,29.8704,29.8377,29.8704,56888.0
2017-01-30 11:15:00,36.6,36.61,36.58,36.6,310310.0,29.8704,29.8785,29.854,29.8704,310310.0
2017-01-30 11:20:00,36.61,36.62,36.57,36.57,68960.0,29.8785,29.8867,29.8459,29.8459,68960.0
2017-01-30 11:25:00,36.57,36.58,36.54,36.55,113230.0,29.8459,29.854,29.8214,29.8296,113230.0
2017-01-30 11:30:00,36.55,36.55,36.5,36.5,275345.0,29.8296,29.8296,29.7888,29.7888,275345.0
2017-01-30 11:35:00,36.5,36.54,36.49,36.52,147355.0,29.7888,29.8214,29.7806,29.8051,147355.0
2017-01-30 11:40:00,36.52,36.54,36.52,36.53,33143.0,29.8051,29.8214,29.8051,29.8132,33143.0
2017-01-30 11:45:00,36.54,36.54,36.51,36.52,193767.0,29.8214,29.8214,29.7969,29.8051,193767.0
2017-01-30 11:50:00,36.52,36.52,36.48,36.48,84370.0,29.8051,29.8051,29.7724,29.7724,84370.0
2017-01-30 11:55:00,36.48,36.49,36.45,36.47,425297.0,29.7724,29.7806,29.7479,29.7643,425297.0
2017-01-30 12:00:00,36.47,36.49,36.46,36.49,41294.0,29.7643,29.7806,29.7561,29.7806,41294.0
2017-01-30 12:05:00,36.48,36.51,36.48,36.51,98448.0,29.7724,29.7969,29.7724,29.7969,98448.0
2017-01-30 12:10:00,36.51,36.52,36.49,36.51,67804.0,29.7969,29.8051,29.7806,29.7969,67804.0
2017-01-30 12:15:00,36.51,36.53,36.51,36.53,87449.0,29.7969,29.8132,29.7969,29.8132,87449.0
2017-01-30 12:20:00,36.53,36.54,36.52,36.53,42978.0,29.8132,29.8214,29.8051,29.8132,42978.0
2017-01-30 12:25:00,36.53,36.55,36.53,36.54,43043.0,29.8132,29.8296,29.8132,29.8214,43043.0
2017-01-30 12:30:00,36.54,36.54,36.52,36.53,134708.0,29.8214,29.8214,29.8051,29.8132,134708.0
2017-01-30 12:35:00,36.53,36.54,36.52,36.54,66035.0,29.8132,29.8214,29.8051,29.8214,66035.0
2017-01-30 12:40:00,36.54,36.54,36.53,36.54,62440.0,29.8214,29.8214,29.8132,29.8214,62440.0
2017-01-30 12:45:00,36.53,36.54,36.52,36.53,63940.0,29.8132,29.8214,29.8051,29.8132,63940.0
2017-01-30 12:50:00,36.53,36.57,36.53,36.56,188633.0,29.8132,29.8459,29.8132,29.8377,188633.0
2017-01-30 12:55:00,36.56,36.57,36.55,36.57,64429.0,29.8377,29.8459,29.8296,29.8459,64429.0
2017-01-30 13:00:00,36.57,36.58,36.56,36.57,46141.0,29.8459,29.854,29.8377,29.8459,46141.0
2017-01-30 13:05:00,36.57,36.59,36.57,36.59,14108.0,29.8459,29.8622,29.8459,29.8622,14108.0
2017-01-30 13:10:00,36.59,36.59,36.58,36.59,29890.0,29.8622,29.8622,29.854,29.8622,29890.0
2017-01-30 13:15:00,36.59,36.59,36.57,36.58,78169.0,29.8622,29.8622,29.8459,29.854,78169.0
2017-01-30 13:20:00,36.58,36.59,36.57,36.58,47292.0,29.854,29.8622,29.8459,29.854,47292.0
2017-01-30 13:25:00,36.58,36.59,36.57,36.59,84312.0,29.854,29.8622,29.8459,29.8622,84312.0
2017-01-30 13:30:00,36.59,36.59,36.58,36.59,10338.0,29.8622,29.8622,29.854,29.8622,10338.0
2017-01-30 13:35:00,36.59,36.59,36.57,36.58,63430.0,29.8622,29.8622,29.8459,29.854,63430.0
2017-01-30 13:40:00,36.58,36.59,36.57,36.58,21107.0,29.854,29.8622,29.8459,29.854,21107.0
2017-01-30 13:45:00,36.59,36.59,36.57,36.58,51639.0,29.8622,29.8622,29.8459,29.854,51639.0
2017-01-30 13:50:00,36.58,36.58,36.56,36.57,35628.0,29.854,29.854,29.8377,29.8459,35628.0
2017-01-30 13:55:00,36.58,36.58,36.57,36.58,14960.0,29.854,29.854,29.8459,29.854,14960.0
2017-01-30 14:00:00,36.58,36.59,36.57,36.59,21657.0,29.854,29.8622,29.8459,29.8622,21657.0
2017-01-30 14:05:00,36.59,36.59,36.58,36.59,12900.0,29.8622,29.8622,29.854,29.8622,12900.0
2017-01-30 14:10:00,36.59,36.59,36.58,36.59,6510.0,29.8622,29.8622,29.854,29.8622,6510.0
2017-01-30 14:15:00,36.59,36.6,36.58,36.59,80726.0,29.8622,29.8704,29.854,29.8622,80726.0
2017-01-30 14:20:00,36.59,36.6,36.59,36.59,55768.0,29.8622,29.8704,29.8622,29.8622,55768.0
2017-01-30 14:25:00,36.6,36.62,36.59,36.62,59493.0,29.8704,29.8867,29.8622,29.8867,59493.0
2017-01-30 14:30:00,36.62,36.64,36.61,36.64,62874.0,29.8867,29.903,29.8785,29.903,62874.0
2017-01-30 14:35:00,36.64,36.64,36.62,36.63,81701.0,29.903,29.903,29.8867,29.8948,81701.0
2017-01-30 14:40:00,36.63,36.63,36.62,36.63,21536.0,29.8948,29.8948,29.8867,29.8948,21536.0
2017-01-30 14:45:00,36.63,36.63,36.62,36.63,5710.0,29.8948,29.8948,29.8867,29.8948,5710.0
2017-01-30 14:50:00,36.63,36.63,36.61,36.61,10061.0,29.8948,29.8948,29.8785,29.8785,10061.0
2017-01-30 14:55:00,36.62,36.63,36.61,36.63,59910.0,29.8867,29.8948,29.8785,29.8948,59910.0
2017-01-30 15:00:00,36.63,36.63,36.6,36.6,29853.0,29.8948,29.8948,29.8704,29.8704,29853.0
2017-01-30 15:05:00,36.61,36.61,36.59,36.61,33341.0,29.8785,29.8785,29.8622,29.8785,33341.0
2017-01-30 15:10:00,36.61,36.61,36.6,36.6,8440.0,29.8785,29.8785,29.8704,29.8704,8440.0
2017-01-30 15:15:00,36.6,36.61,36.59,36.61,14777.0,29.8704,29.8785,29.8622,29.8785,14777.0
2017-01-30 15:20:00,36.61,36.61,36.6,36.6,30776.0,29.8785,29.8785,29.8704,29.8704,30776.0
2017-01-30 15:25:00,36.6,36.61,36.6,36.61,6500.0,29.8704,29.8785,29.8704,29.8785,6500.0
2017-01-30 15:30:00,36.61,36.64,36.6,36.63,54386.0,29.8785,29.903,29.8704,29.8948,54386.0
2017-01-30 15:35:00,36.63,36.63,36.62,36.63,44198.0,29.8948,29.8948,29.8867,29.8948,44198.0
2017-01-30 15:40:00,36.63,36.65,36.62,36.65,146103.0,29.8948,29.9112,29.8867,29.9112,146103.0
2017-01-30 15:45:00,36.65,36.67,36.64,36.67,64209.0,29.9112,29.9275,29.903,29.9275,64209.0
2017-01-30 15:50:00,36.66,36.69,36.65,36.65,166100.0,29.9193,29.9438,29.9112,29.9112,166100.0
2017-01-30 15:55:00,36.66,36.68,36.64,36.67,399607.0,29.9193,29.9357,29.903,29.9275,399607.0
2017-01-31 09:30:00,36.62,36.67,36.62,36.66,273807.0,29.8867,29.9275,29.8867,29.9193,273807.0
2017-01-31 09:35:00,36.66,36.75,36.66,36.72,234686.0,29.9193,29.9928,29.9193,29.9683,234686.0
2017-01-31 09:40:00,36.72,36.73,36.67,36.69,190286.0,29.9683,29.9765,29.9275,29.9438,190286.0
2017-01-31 09:45:00,36.69,36.75,36.67,36.72,205030.0,29.9438,29.9928,29.9275,29.9683,205030.0
2017-01-31 09:50:00,36.73,36.73,36.67,36.68,95615.0,29.9765,29.9765,29.9275,29.9357,95615.0
2017-01-31 09:55:00,36.68,36.71,36.66,36.68,205447.0,29.9357,29.9601,29.9193,29.9357,205447.0
2017-01-31 10:00:00,36.68,36.72,36.65,36.65,361654.0,29.9357,29.9683,29.9112,29.9112,361654.0
2017-01-31 10:05:00,36.66,36.71,36.65,36.67,204472.0,29.9193,29.9601,29.9112,29.9275,204472.0
2017-01-31 10:10:00,36.67,36.68,36.65,36.67,35713.0,29.9275,29.9357,29.9112,29.9275,35713.0
2017-01-31 10:15:00,36.68,36.72,36.67,36.69,209837.0,29.9357,29.9683,29.9275,29.9438,209837.0
2017-01-31 10:20:00,36.69,36.73,36.68,36.7,149546.0,29.9438,29.9765,29.9357,29.952,149546.0
2017-01-31 10:25:00,36.7,36.72,36.68,36.7,142153.0,29.952,29.9683,29.9357,29.952,142153.0
2017-01-31 10:30:00,36.7,36.72,36.69,36.72,76692.0,29.952,29.9683,29.9438,29.9683,76692.0
2017-01-31 10:35:00,36.72,36.75,36.71,36.71,135172.0,29.9683,29.9928,29.9601,29.9601,135172.0
2017-01-31 10:40:00,36.71,36.72,36.69,36.7,227314.0,29.9601,29.9683,29.9438,29.952,227314.0
2017-01-31 10:45:00,36.7,36.72,36.69,36.69,134503.0,29.952,29.9683,29.9438,29.9438,134503.0
2017-01-31 10:50:00,36.7,36.71,36.68,36.69,298267.0,29.952,29.9601,29.9357,29.9438,298267.0
2017-01-31 10:55:00,36.69,36.71,36.68,36.69,150721.0,29.9438,29.9601,29.9357,29.9438,150721.0
2017-01-31 11:00:00,36.7,36.72,36.68,36.72,162324.0,29.952,29.9683,29.9357,29.9683,162324.0
2017-01-31 11:05:00,36.72,36.73,36.69,36.7,136249.0,29.9683,29.9765,29.9438,29.952,136249.0
2017-01-31 11:10:00,36.7,36.73,36.7,36.72,58079.0,29.952,29.9765,29.952,29.9683,58079.0
2017-01-31 11:15:00,36.72,36.73,36.7,36.71,76228.0,29.9683,29.9765,29.952,29.9601,76228.0
2017-01-31 11:20:00,36.72,36.73,36.71,36.73,106223.0,29.9683,29.9765,29.9601,29.9765,106223.0
2017-01-31 11:25:00,36.73,36.73,36.64,36.64,487695.0,29.9765,29.9765,29.903,29.903,487695.0
2017-01-31 11:30:00,36.65,36.7,36.65,36.67,221510.0,29.9112,29.952,29.9112,29.9275,221510.0
2017-01-31 11:35:00,36.67,36.73,36.66,36.73,370090.0,29.9275,29.9765,29.9193,29.9765,370090.0
2017-01-31 11:40:00,36.72,36.72,36.68,36.7,256735.0,29.9683,29.9683,29.9357,29.952,256735.0
2017-01-31 11:45:00,36.7,36.71,36.69,36.69,80976.0,29.952,29.9601,29.9438,29.9438,80976.0
2017-01-31 11:50:00,36.68,36.71,36.68,36.7,65046.0,29.9357,29.9601,29.9357,29.952,65046.0
2017-01-31 11:55:00,36.7,36.71,36.68,36.68,161524.0,29.952,29.9601,29.9357,29.9357,161524.0
2017-01-31 12:00:00,36.68,36.69,36.68,36.68,36821.0,29.9357,29.9438,29.9357,29.9357,36821.0
2017-01-31 12:05:00,36.69,36.69,36.68,36.69,32141.0,29.9438,29.9438,29.9357,29.9438,32141.0
2017-01-31 12:10:00,36.69,36.71,36.68,36.71,47032.0,29.9438,29.9601,29.9357,29.9601,47032.0
2017-01-31 12:15:00,36.7,36.71,36.69,36.7,23272.0,29.952,29.9601,29.9438,29.952,23272.0
2017-01-31 12:20:00,36.7,36.72,36.7,36.7,10900.0,29.952,29.9683,29.952,29.952,10900.0
2017-01-31 12:25:00,36.71,36.72,36.7,36.7,22450.0,29.9601,29.9683,29.952,29.952,22450.0
2017-01-31 12:30:00,36.71,36.71,36.69,36.69,39317.0,29.9601,29.9601,29.9438,29.9438,39317.0
2017-01-31 12:35:00,36.69,36.69,36.67,36.68,77026.0,29.9438,29.9438,29.9275,29.9357,77026.0
2017-01-31 12:40:00,36.68,36.68,36.65,36.68,431910.0,29.9357,29.9357,29.9112,29.9357,431910.0
2017-01-31 12:45:00,36.68,36.68,36.64,36.65,211817.0,29.9357,29.9357,29.903,29.9112,211817.0
2017-01-31 12:50:00,36.65,36.66,36.64,36.66,83371.0,29.9112,29.9193,29.903,29.9193,83371.0
2017-01-31 12:55:00,36.65,36.66,36.65,36.65,4326.0,29.9112,29.9193,29.9112,29.9112,4326.0
2017-01-31 13:00:00,36.66,36.66,36.64,36.65,67554.0,29.9193,29.9193,29.903,29.9112,67554.0
2017-01-31 13:05:00,36.64,36.65,36.63,36.64,107462.0,29.903,29.9112,29.8948,29.903,107462.0
2017-01-31 13:10:00,36.63,36.64,36.6,36.61,96970.0,29.8948,29.903,29.8704,29.8785,96970.0
2017-01-31 13:15:00,36.6,36.64,36.6,36.64,464083.0,29.8704,29.903,29.8704,29.903,464083.0
2017-01-31 13:20:00,36.64,36.67,36.63,36.66,326578.0,29.903,29.9275,29.8948,29.9193,326578.0
2017-01-31 13:25:00,36.67,36.69,36.66,36.69,103306.0,29.9275,29.9438,29.9193,29.9438,103306.0
2017-01-31 13:30:00,36.69,36.7,36.66,36.66,195817.0,29.9438,29.952,29.9193,29.9193,195817.0
2017-01-31 13:35:00,36.66,36.67,36.65,36.66,29260.0,29.9193,29.9275,29.9112,29.9193,29260.0
2017-01-31 13:40:00,36.66,36.66,36.64,36.64,28066.0,29.9193,29.9193,29.903,29.903,28066.0
2017-01-31 13:45:00,36.64,36.65,36.61,36.61,54805.0,29.903,29.9112,29.8785,29.8785,54805.0
2017-01-31 13:50:00,36.61,36.62,36.59,36.59,99060.0,29.8785,29.8867,29.8622,29.8622,99060.0
2017-01-31 13:55:00,36.6,36.6,36.57,36.58,206773.0,29.8704,29.8704,29.8459,29.854,206773.0
2017-01-31 14:00:00,36.59,36.61,36.58,36.61,72025.0,29.8622,29.8785,29.854,29.8785,72025.0
2017-01-31 14:05:00,36.6,36.62,36.59,36.62,88775.0,29.8704,29.8867,29.8622,29.8867,88775.0
2017-01-31 14:10:00,36.62,36.64,36.61,36.63,74441.0,29.8867,29.903,29.8785,29.8948,74441.0
2017-01-31 14:15:00,36.63,36.65,36.62,36.64,68359.0,29.8948,29.9112,29.8867,29.903,68359.0
2017-01-31 14:20:00,36.64,36.66,36.63,36.65,52520.0,29.903,29.9193,29.8948,29.9112,52520.0
2017-01-31 14:25:00,36.66,36.67,36.64,36.66,61922.0,29.9193,29.9275,29.903,29.9193,61922.0
2017-01-31 14:30:00,36.67,36.67,36.64,36.64,81920.0,29.9275,29.9275,29.903,29.903,81920.0
2017-01-31 14:35:00,36.64,36.66,36.64,36.66,44874.0,29.903,29.9193,29.903,29.9193,44874.0
2017-01-31 14:40:00,36.66,36.67,36.64,36.66,158534.0,29.9193,29.9275,29.903,29.9193,158534.0
2017-01-31 14:45:00,36.65,36.68,36.65,36.68,80265.0,29.9112,29.9357,29.9112,29.9357,80265.0
2017-01-31 14:50:00,36.68,36.69,36.66,36.68,91161.0,29.9357,29.9438,29.9193,29.9357,91161.0
2017-01-31 14:55:00,36.68,36.7,36.67,36.68,85982.0,29.9357,29.952,29.9275,29.9357,85982.0
2017-01-31 15:00:00,36.68,36.7,36.67,36.68,214403.0,29.9357,29.952,29.9275,29.9357,214403.0
2017-01-31 15:05:00,36.68,36.7,36.68,36.68,57290.0,29.9357,29.952,29.9357,29.9357,57290.0
2017-01-31 15:10:00,36.69,36.71,36.68,36.7,81983.0,29.9438,29.9601,29.9357,29.952,81983.0
2017-01-31 15:15:00,36.71,36.72,36.7,36.7,151337.0,29.9601,29.9683,29.952,29.952,151337.0
2017-01-31 15:20:00,36.7,36.73,36.7,36.71,174400.0,29.952,29.9765,29.952,29.9601,174400.0
2017-01-31 15:25:00,36.71,36.72,36.71,36.71,41545.0,29.9601,29.9683,29.9601,29.9601,41545.0
2017-01-31 15:30:00,36.71,36.74,36.71,36.73,141073.0,29.9601,29.9846,29.9601,29.9765,141073.0
2017-01-31 15:35:00,36.73,36.74,36.72,36.73,86741.0,29.9765,29.9846,29.9683,29.9765,86741.0
2017-01-31 15:40:00,36.73,36.75,36.72,36.72,122835.0,29.9765,29.9928,29.9683,29.9683,122835.0
2017-01-31 15:45:00,36.72,36.73,36.68,36.68,470775.0,29.9683,29.9765,29.9357,29.9357,470775.0
2017-01-31 15:50:00,36.68,36.69,36.66,36.68,518778.0,29.9357,29.9438,29.9193,29.9357,518778.0
2017-01-31 15:55:00,36.68,36.69,36.64,36.69,1122762.0,29.9357,29.9438,29.903,29.9438,1122762.0
2017-02-01 09:30:00,36.88,36.9,36.81,36.83,492102.0,30.0989,30.1152,30.0418,30.0581,492102.0
2017-02-01 09:35:00,36.83,36.92,36.82,36.9,573539.0,30.0581,30.1315,30.0499,30.1152,573539.0
2017-02-01 09:40:00,36.9,36.9,36.85,36.86,233242.0,30.1152,30.1152,30.0744,30.0826,233242.0
2017-02-01 09:45:00,36.86,36.86,36.82,36.85,110289.0,30.0826,30.0826,30.0499,30.0744,110289.0
2017-02-01 09:50:00,36.85,36.86,36.79,36.8,157538.0,30.0744,30.0826,30.0254,30.0336,157538.0
2017-02-01 09:55:00,36.8,36.82,36.79,36.8,91903.0,30.0336,30.0499,30.0254,30.0336,91903.0
2017-02-01 10:00:00,36.81,36.83,36.78,36.79,266742.0,30.0418,30.0581,30.0173,30.0254,266742.0
2017-02-01 10:05:00,36.79,36.79,36.72,36.76,187080.0,30.0254,30.0254,29.9683,30.0009,187080.0
2017-02-01 10:10:00,36.76,36.76,36.72,36.72,362248.0,30.0009,30.0009,29.9683,29.9683,362248.0
2017-02-01 10:15:00,36.72,36.75,36.72,36.73,141014.0,29.9683,29.9928,29.9683,29.9765,141014.0
2017-02-01 10:20:00,36.73,36.75,36.71,36.72,66426.0,29.9765,29.9928,29.9601,29.9683,66426.0
2017-02-01 10:25:00,36.72,36.75,36.72,36.74,64542.0,29.9683,29.9928,29.9683,29.9846,64542.0
2017-02-01 10:30:00,36.74,36.74,36.72,36.73,108789.0,29.9846,29.9846,29.9683,29.9765,108789.0
2017-02-01 10:35:00,36.72,36.73,36.67,36.68,538157.0,29.9683,29.9765,29.9275,29.9357,538157.0
2017-02-01 10:40:00,36.68,36.71,36.68,36.7,225559.0,29.9357,29.9601,29.9357,29.952,225559.0
2017-02-01 10:45:00,36.7,36.71,36.65,36.66,143265.0,29.952,29.9601,29.9112,29.9193,143265.0
2017-02-01 10:50:00,36.67,36.68,36.65,36.66,95397.0,29.9275,29.9357,29.9112,29.9193,95397.0
2017-02-01 10:55:00,36.66,36.71,36.64,36.66,145303.0,29.9193,29.9601,29.903,29.9193,145303.0
2017-02-01 11:00:00,36.66,36.72,36.66,36.72,50706.0,29.9193,29.9683,29.9193,29.9683,50706.0
2017-02-01 11:05:00,36.71,36.72,36.69,36.71,78778.0,29.9601,29.9683,29.9438,29.9601,78778.0
2017-02-01 11:10:00,36.7,36.74,36.7,36.73,98684.0,29.952,29.9846,29.952,29.9765,98684.0
2017-02-01 11:15:00,36.72,36.74,36.71,36.72,56433.0,29.9683,29.9846,29.9601,29.9683,56433.0
2017-02-01 11:20:00,36.72,36.72,36.69,36.69,34805.0,29.9683,29.9683,29.9438,29.9438,34805.0
2017-02-01 11:25:00,36.69,36.69,36.62,36.66,252629.0,29.9438,29.9438,29.8867,29.9193,252629.0
2017-02-01 11:30:00,36.66,36.67,36.64,36.65,129291.0,29.9193,29.9275,29.903,29.9112,129291.0
2017-02-01 11:35:00,36.65,36.66,36.63,36.65,39237.0,29.9112,29.9193,29.8948,29.9112,39237.0
2017-02-01 11:40:00,36.65,36.68,36.65,36.67,87107.0,29.9112,29.9357,29.9112,29.9275,87107.0
2017-02-01 11:45:00,36.68,36.68,36.61,36.62,112341.0,29.9357,29.9357,29.8785,29.8867,112341.0
2017-02-01 11:50:00,36.62,36.63,36.59,36.62,83071.0,29.8867,29.8948,29.8622,29.8867,83071.0
2017-02-01 11:55:00,36.62,36.64,36.6,36.64,44164.0,29.8867,29.903,29.8704,29.903,44164.0
2017-02-01 12:00:00,36.64,36.64,36.62,36.64,74181.0,29.903,29.903,29.8867,29.903,74181.0
2017-02-01 12:05:00,36.64,36.65,36.62,36.64,45219.0,29.903,29.9112,29.8867,29.903,45219.0
2017-02-01 12:10:00,36.64,36.65,36.62,36.64,95301.0,29.903,29.9112,29.8867,29.903,95301.0
2017-02-01 12:15:00,36.63,36.63,36.61,36.62,43066.0,29.8948,29.8948,29.8785,29.8867,43066.0
2017-02-01 12:20:00,36.62,36.64,36.61,36.62,16870.0,29.8867,29.903,29.8785,29.8867,16870.0
2017-02-01 12:25:00,36.62,36.65,36.62,36.64,19139.0,29.8867,29.9112,29.8867,29.903,19139.0
2017-02-01 12:30:00,36.65,36.67,36.65,36.65,38823.0,29.9112,29.9275,29.9112,29.9112,38823.0
2017-02-01 12:35:00,36.65,36.67,36.65,36.66,29263.0,29.9112,29.9275,29.9112,29.9193,29263.0
2017-02-01 12:40:00,36.66,36.67,36.64,36.65,41828.0,29.9193,29.9275,29.903,29.9112,41828.0
2017-02-01 12:45:00,36.65,36.67,36.64,36.64,29751.0,29.9112,29.9275,29.903,29.903,29751.0
2017-02-01 12:50:00,36.64,36.65,36.63,36.65,23695.0,29.903,29.9112,29.8948,29.9112,23695.0
2017-02-01 12:55:00,36.65,36.65,36.63,36.64,26500.0,29.9112,29.9112,29.8948,29.903,26500.0
2017-02-01 13:00:00,36.64,36.64,36.62,36.63,170494.0,29.903,29.903,29.8867,29.8948,170494.0
2017-02-01 13:05:00,36.63,36.64,36.62,36.63,122152.0,29.8948,29.903,29.8867,29.8948,122152.0
2017-02-01 13:10:00,36.63,36.64,36.62,36.63,57337.0,29.8948,29.903,29.8867,29.8948,57337.0
2017-02-01 13:15:00,36.63,36.64,36.62,36.64,58518.0,29.8948,29.903,29.8867,29.903,58518.0
2017-02-01 13:20:00,36.64,36.64,36.63,36.64,62907.0,29.903,29.903,29.8948,29.903,62907.0
2017-02-01 13:25:00,36.64,36.65,36.63,36.64,104275.0,29.903,29.9112,29.8948,29.903,104275.0
2017-02-01 13:30:00,36.65,36.66,36.64,36.65,79492.0,29.9112,29.9193,29.903,29.9112,79492.0
2017-02-01 13:35:00,36.64,36.65,36.63,36.65,88252.0,29.903,29.9112,29.8948,29.9112,88252.0
2017-02-01 13:40:00,36.65,36.67,36.63,36.66,70476.0,29.9112,29.9275,29.8948,29.9193,70476.0
2017-02-01 13:45:00,36.65,36.66,36.63,36.64,29112.0,29.9112,29.9193,29.8948,29.903,29112.0
2017-02-01 13:50:00,36.64,36.65,36.62,36.63,58257.0,29.903,29.9112,29.8867,29.8948,58257.0
2017-02-01 13:55:00,36.63,36.65,36.59,36.62,204398.0,29.8948,29.9112,29.8622,29.8867,204398.0
2017-02-01 14:00:00,36.61,36.77,36.59,36.67,543287.0,29.8785,30.0091,29.8622,29.9275,543287.0
2017-02-01 14:05:00,36.68,36.74,36.63,36.65,304407.0,29.9357,29.9846,29.8948,29.9112,304407.0
2017-02-01 14:10:00,36.65,36.72,36.65,36.7,117106.0,29.9112,29.9683,29.9112,29.952,117106.0
2017-02-01 14:15:00,36.7,36.76,36.69,36.75,92732.0,29.952,30.0009,29.9438,29.9928,92732.0
2017-02-01 14:20:00,36.75,36.76,36.71,36.73,111843.0,29.9928,30.0009,29.9601,29.9765,111843.0
2017-02-01 14:25:00,36.73,36.76,36.72,36.73,91241.0,29.9765,30.0009,29.9683,29.9765,91241.0
2017-02-01 14:30:00,36.73,36.74,36.67,36.69,264131.0,29.9765,29.9846,29.9275,29.9438,264131.0
2017-02-01 14:35:00,36.68,36.71,36.67,36.68,146835.0,29.9357,29.9601,29.9275,29.9357,146835.0
2017-02-01 14:40:00,36.68,36.69,36.66,36.67,88645.0,29.9357,29.9438,29.9193,29.9275,88645.0
2017-02-01 14:45:00,36.68,36.69,36.65,36.68,41097.0,29.9357,29.9438,29.9112,29.9357,41097.0
2017-02-01 14:50:00,36.68,36.68,36.64,36.68,57501.0,29.9357,29.9357,29.903,29.9357,57501.0
2017-02-01 14:55:00,36.68,36.68,36.65,36.68,59039.0,29.9357,29.9357,29.9112,29.9357,59039.0
2017-02-01 15:00:00,36.68,36.69,36.65,36.68,89912.0,29.9357,29.9438,29.9112,29.9357,89912.0
2017-02-01 15:05:00,36.68,36.69,36.67,36.68,158164.0,29.9357,29.9438,29.9275,29.9357,158164.0
2017-02-01 15:10:00,36.68,36.69,36.67,36.67,105303.0,29.9357,29.9438,29.9275,29.9275,105303.0
2017-02-01 15:15:00,36.68,36.69,36.67,36.68,41885.0,29.9357,29.9438,29.9275,29.9357,41885.0
2017-02-01 15:20:00,36.68,36.7,36.67,36.68,130528.0,29.9357,29.952,29.9275,29.9357,130528.0
2017-02-01 15:25:00,36.69,36.71,36.67,36.7,122854.0,29.9438,29.9601,29.9275,29.952,122854.0
2017-02-01 15:30:00,36.7,36.72,36.7,36.71,55287.0,29.952,29.9683,29.952,29.9601,55287.0
2017-02-01 15:35:00,36.71,36.71,36.7,36.71,45108.0,29.9601,29.9601,29.952,29.9601,45108.0
2017-02-01 15:40:00,36.7,36.72,36.69,36.7,51536.0,29.952,29.9683,29.9438,29.952,51536.0
2017-02-01 15:45:00,36.7,36.71,36.66,36.67,204991.0,29.952,29.9601,29.9193,29.9275,204991.0
2017-02-01 15:50:00,36.66,36.68,36.65,36.67,112034.0,29.9193,29.9357,29.9112,29.9275,112034.0
2017-02-01 15:55:00,36.67,36.68,36.65,36.68,306372.0,29.9275,29.9357,29.9112,29.9357,306372.0
2017-02-02 09:30:00,36.54,36.63,36.53,36.63,1635260.0,29.8214,29.8948,29.8132,29.8948,1635260.0
2017-02-02 09:35:00,36.63,36.64,36.58,36.61,835316.0,29.8948,29.903,29.854,29.8785,835316.0
2017-02-02 09:40:00,36.6,36.61,36.58,36.6,195232.0,29.8704,29.8785,29.854,29.8704,195232.0
2017-02-02 09:45:00,36.6,36.63,36.57,36.63,255628.0,29.8704,29.8948,29.8459,29.8948,255628.0
2017-02-02 09:50:00,36.63,36.63,36.59,36.6,87192.0,29.8948,29.8948,29.8622,29.8704,87192.0
2017-02-02 09:55:00,36.6,36.63,36.58,36.62,158299.0,29.8704,29.8948,29.854,29.8867,158299.0
2017-02-02 10:00:00,36.62,36.62,36.58,36.59,75854.0,29.8867,29.8867,29.854,29.8622,75854.0
2017-02-02 10:05:00,36.59,36.6,36.57,36.59,156824.0,29.8622,29.8704,29.8459,29.8622,156824.0
2017-02-02 10:10:00,36.59,36.63,36.59,36.63,93125.0,29.8622,29.8948,29.8622,29.8948,93125.0
2017-02-02 10:15:00,36.63,36.63,36.6,36.6,105483.0,29.8948,29.8948,29.8704,29.8704,105483.0
2017-02-02 10:20:00,36.61,36.62,36.6,36.6,73233.0,29.8785,29.8867,29.8704,29.8704,73233.0
2017-02-02 10:25:00,36.6,36.61,36.59,36.6,57753.0,29.8704,29.8785,29.8622,29.8704,57753.0
2017-02-02 10:30:00,36.61,36.62,36.58,36.62,335831.0,29.8785,29.8867,29.854,29.8867,335831.0
2017-02-02 10:35:00,36.62,36.63,36.61,36.62,181517.0,29.8867,29.8948,29.8785,29.8867,181517.0
2017-02-02 10:40:00,36.62,36.64,36.61,36.63,67017.0,29.8867,29.903,29.8785,29.8948,67017.0
2017-02-02 10:45:00,36.62,36.63,36.61,36.63,42658.0,29.8867,29.8948,29.8785,29.8948,42658.0
2017-02-02 10:50:00,36.62,36.64,36.62,36.64,90651.0,29.8867,29.903,29.8867,29.903,90651.0
2017-02-02 10:55:00,36.64,36.69,36.63,36.68,132006.0,29.903,29.9438,29.8948,29.9357,132006.0
2017-02-02 11:00:00,36.68,36.7,36.65,36.68,159064.0,29.9357,29.952,29.9112,29.9357,159064.0
2017-02-02 11:05:00,36.68,36.71,36.68,36.7,78267.0,29.9357,29.9601,29.9357,29.952,78267.0
2017-02-02 11:10:00,36.7,36.72,36.7,36.7,84130.0,29.952,29.9683,29.952,29.952,84130.0
2017-02-02 11:15:00,36.7,36.71,36.69,36.7,61933.0,29.952,29.9601,29.9438,29.952,61933.0
2017-02-02 11:20:00,36.7,36.7,36.68,36.7,105519.0,29.952,29.952,29.9357,29.952,105519.0
2017-02-02 11:25:00,36.7,36.7,36.68,36.68,50622.0,29.952,29.952,29.9357,29.9357,50622.0
2017-02-02 11:30:00,36.68,36.69,36.66,36.68,142993.0,29.9357,29.9438,29.9193,29.9357,142993.0
2017-02-02 11:35:00,36.67,36.69,36.67,36.68,74368.0,29.9275,29.9438,29.9275,29.9357,74368.0
2017-02-02 11:40:00,36.68,36.69,36.67,36.68,113548.0,29.9357,29.9438,29.9275,29.9357,113548.0
2017-02-02 11:45:00,36.67,36.68,36.65,36.65,89444.0,29.9275,29.9357,29.9112,29.9112,89444.0
2017-02-02 11:50:00,36.65,36.65,36.63,36.64,95784.0,29.9112,29.9112,29.8948,29.903,95784.0
2017-02-02 11:55:00,36.63,36.64,36.6,36.61,254618.0,29.8948,29.903,29.8704,29.8785,254618.0
2017-02-02 12:00:00,36.6,36.62,36.59,36.61,169415.0,29.8704,29.8867,29.8622,29.8785,169415.0
2017-02-02 12:05:00,36.61,36.62,36.6,36.61,29337.0,29.8785,29.8867,29.8704,29.8785,29337.0
2017-02-02 12:10:00,36.61,36.62,36.6,36.61,49496.0,29.8785,29.8867,29.8704,29.8785,49496.0
2017-02-02 12:15:00,36.61,36.62,36.59,36.62,55286.0,29.8785,29.8867,29.8622,29.8867,55286.0
2017-02-02 12:20:00,36.62,36.62,36.6,36.62,20037.0,29.8867,29.8867,29.8704,29.8867,20037.0
2017-02-02 12:25:00,36.62,36.63,36.61,36.63,14966.0,29.8867,29.8948,29.8785,29.8948,14966.0
2017-02-02 12:30:00,36.63,36.65,36.62,36.65,75265.0,29.8948,29.9112,29.8867,29.9112,75265.0
2017-02-02 12:35:00,36.65,36.65,36.63,36.63,39253.0,29.9112,29.9112,29.8948,29.8948,39253.0
2017-02-02 12:40:00,36.64,36.66,36.64,36.64,90863.0,29.903,29.9193,29.903,29.903,90863.0
2017-02-02 12:45:00,36.65,36.66,36.64,36.65,50996.0,29.9112,29.9193,29.903,29.9112,50996.0
2017-02-02 12:50:00,36.66,36.67,36.63,36.64,47099.0,29.9193,29.9275,29.8948,29.903,47099.0
2017-02-02 12:55:00,36.64,36.64,36.63,36.64,5080.0,29.903,29.903,29.8948,29.903,5080.0
2017-02-02 13:00:00,36.64,36.65,36.63,36.65,13460.0,29.903,29.9112,29.8948,29.9112,13460.0
2017-02-02 13:05:00,36.65,36.66,36.64,36.64,32299.0,29.9112,29.9193,29.903,29.903,32299.0
2017-02-02 13:10:00,36.64,36.64,36.63,36.64,25838.0,29.903,29.903,29.8948,29.903,25838.0
2017-02-02 13:15:00,36.63,36.63,36.61,36.62,66731.0,29.8948,29.8948,29.8785,29.8867,66731.0
2017-02-02 13:20:00,36.62,36.63,36.61,36.62,68632.0,29.8867,29.8948,29.8785,29.8867,68632.0
2017-02-02 13:25:00,36.62,36.63,36.61,36.63,157328.0,29.8867,29.8948,29.8785,29.8948,157328.0
2017-02-02 13:30:00,36.62,36.64,36.61,36.63,49495.0,29.8867,29.903,29.8785,29.8948,49495.0
2017-02-02 13:35:00,36.63,36.64,36.62,36.63,65272.0,29.8948,29.903,29.8867,29.8948,65272.0
2017-02-02 13:40:00,36.63,36.68,36.63,36.67,49247.0,29.8948,29.9357,29.8948,29.9275,49247.0
2017-02-02 13:45:00,36.68,36.68,36.65,36.66,57513.0,29.9357,29.9357,29.9112,29.9193,57513.0
2017-02-02 13:50:00,36.67,36.69,36.67,36.69,20008.0,29.9275,29.9438,29.9275,29.9438,20008.0
2017-02-02 13:55:00,36.69,36.7,36.66,36.68,58535.0,29.9438,29.952,29.9193,29.9357,58535.0
2017-02-02 14:00:00,36.67,36.68,36.65,36.67,40525.0,29.9275,29.9357,29.9112,29.9275,40525.0
2017-02-02 14:05:00,36.67,36.68,36.67,36.68,12255.0,29.9275,29.9357,29.9275,29.9357,12255.0
2017-02-02 14:10:00,36.68,36.68,36.65,36.65,56250.0,29.9357,29.9357,29.9112,29.9112,56250.0
2017-02-02 14:15:00,36.66,36.67,36.65,36.65,26636.0,29.9193,29.9275,29.9112,29.9112,26636.0
2017-02-02 14:20:00,36.64,36.65,36.62,36.63,41853.0,29.903,29.9112,29.8867,29.8948,41853.0
2017-02-02 14:25:00,36.63,36.64,36.61,36.62,53900.0,29.8948,29.903,29.8785,29.8867,53900.0
2017-02-02 14:30:00,36.61,36.61,36.59,36.6,125182.0,29.8785,29.8785,29.8622,29.8704,125182.0
2017-02-02 14:35:00,36.6,36.62,36.6,36.62,101179.0,29.8704,29.8867,29.8704,29.8867,101179.0
2017-02-02 14:40:00,36.62,36.62,36.59,36.61,50248.0,29.8867,29.8867,29.8622,29.8785,50248.0
2017-02-02 14:45:00,36.61,36.62,36.58,36.59,90509.0,29.8785,29.8867,29.854,29.8622,90509.0
2017-02-02 14:50:00,36.59,36.61,36.58,36.61,53175.0,29.8622,29.8785,29.854,29.8785,53175.0
2017-02-02 14:55:00,36.6,36.63,36.6,36.63,36864.0,29.8704,29.8948,29.8704,29.8948,36864.0
2017-02-02 15:00:00,36.63,36.63,36.61,36.62,40200.0,29.8948,29.8948,29.8785,29.8867,40200.0
2017-02-02 15:05:00,36.61,36.64,36.61,36.64,23280.0,29.8785,29.903,29.8785,29.903,23280.0
2017-02-02 15:10:00,36.64,36.66,36.63,36.66,37300.0,29.903,29.9193,29.8948,29.9193,37300.0
2017-02-02 15:15:00,36.66,36.66,36.63,36.66,108070.0,29.9193,29.9193,29.8948,29.9193,108070.0
2017-02-02 15:20:00,36.66,36.68,36.66,36.67,66772.0,29.9193,29.9357,29.9193,29.9275,66772.0
2017-02-02 15:25:00,36.66,36.67,36.66,36.67,10100.0,29.9193,29.9275,29.9193,29.9275,10100.0
2017-02-02 15:30:00,36.67,36.69,36.67,36.69,68553.0,29.9275,29.9438,29.9275,29.9438,68553.0
2017-02-02 15:35:00,36.69,36.69,36.66,36.67,44451.0,29.9438,29.9438,29.9193,29.9275,44451.0
2017-02-02 15:40:00,36.67,36.69,36.66,36.69,53849.0,29.9275,29.9438,29.9193,29.9438,53849.0
2017-02-02 15:45:00,36.69,36.69,36.68,36.69,111218.0,29.9438,29.9438,29.9357,29.9438,111218.0
2017-02-02 15:50:00,36.69,36.69,36.67,36.68,201267.0,29.9438,29.9438,29.9275,29.9357,201267.0
2017-02-02 15:55:00,36.68,36.7,36.67,36.68,579951.0,29.9357,29.952,29.9275,29.9357,579951.0
2017-02-03 09:30:00,36.63,36.63,36.53,36.54,231400.0,29.8948,29.8948,29.8132,29.8214,231400.0
2017-02-03 09:35:00,36.55,36.58,36.54,36.57,139173.0,29.8296,29.854,29.8214,29.8459,139173.0
2017-02-03 09:40:00,36.57,36.58,36.52,36.52,94738.0,29.8459,29.854,29.8051,29.8051,94738.0
2017-02-03 09:45:00,36.52,36.55,36.52,36.54,192938.0,29.8051,29.8296,29.8051,29.8214,192938.0
2017-02-03 09:50:00,36.54,36.54,36.51,36.52,86525.0,29.8214,29.8214,29.7969,29.8051,86525.0
2017-02-03 09:55:00,36.53,36.55,36.52,36.54,331598.0,29.8132,29.8296,29.8051,29.8214,331598.0
2017-02-03 10:00:00,36.53,36.61,36.53,36.57,234552.0,29.8132,29.8785,29.8132,29.8459,234552.0
2017-02-03 10:05:00,36.57,36.58,36.55,36.57,70897.0,29.8459,29.854,29.8296,29.8459,70897.0
2017-02-03 10:10:00,36.57,36.6,36.57,36.59,48030.0,29.8459,29.8704,29.8459,29.8622,48030.0
2017-02-03 10:15:00,36.59,36.61,36.57,36.6,89723.0,29.8622,29.8785,29.8459,29.8704,89723.0
2017-02-03 10:20:00,36.6,36.63,36.59,36.62,69921.0,29.8704,29.8948,29.8622,29.8867,69921.0
2017-02-03 10:25:00,36.62,36.65,36.61,36.62,118989.0,29.8867,29.9112,29.8785,29.8867,118989.0
2017-02-03 10:30:00,36.62,36.62,36.6,36.62,103405.0,29.8867,29.8867,29.8704,29.8867,103405.0
2017-02-03 10:35:00,36.61,36.62,36.6,36.61,42063.0,29.8785,29.8867,29.8704,29.8785,42063.0
2017-02-03 10:40:00,36.61,36.62,36.6,36.62,72672.0,29.8785,29.8867,29.8704,29.8867,72672.0
2017-02-03 10:45:00,36.62,36.7,36.62,36.68,1377651.0,29.8867,29.952,29.8867,29.9357,1377651.0
2017-02-03 10:50:00,36.68,36.69,36.65,36.66,63019.0,29.9357,29.9438,29.9112,29.9193,63019.0
2017-02-03 10:55:00,36.66,36.68,36.66,36.67,1560295.0,29.9193,29.9357,29.9193,29.9275,1560295.0
2017-02-03 11:00:00,36.68,36.69,36.67,36.67,123690.0,29.9357,29.9438,29.9275,29.9275,123690.0
2017-02-03 11:05:00,36.68,36.69,36.66,36.69,97678.0,29.9357,29.9438,29.9193,29.9438,97678.0
2017-02-03 11:10:00,36.69,36.7,36.67,36.7,34799.0,29.9438,29.952,29.9275,29.952,34799.0
2017-02-03 11:15:00,36.69,36.7,36.69,36.7,89969.0,29.9438,29.952,29.9438,29.952,89969.0
2017-02-03 11:20:00,36.7,36.7,36.66,36.66,149533.0,29.952,29.952,29.9193,29.9193,149533.0
2017-02-03 11:25:00,36.66,36.69,36.63,36.67,185585.0,29.9193,29.9438,29.8948,29.9275,185585.0
2017-02-03 11:30:00,36.67,36.68,36.65,36.67,156147.0,29.9275,29.9357,29.9112,29.9275,156147.0
2017-02-03 11:35:00,36.67,36.7,36.67,36.69,186328.0,29.9275,29.952,29.9275,29.9438,186328.0
2017-02-03 11:40:00,36.69,36.7,36.66,36.67,210960.0,29.9438,29.952,29.9193,29.9275,210960.0
2017-02-03 11:45:00,36.66,36.69,36.66,36.68,71328.0,29.9193,29.9438,29.9193,29.9357,71328.0
2017-02-03 11:50:00,36.68,36.69,36.64,36.66,103327.0,29.9357,29.9438,29.903,29.9193,103327.0
2017-02-03 11:55:00,36.66,36.7,36.65,36.7,95398.0,29.9193,29.952,29.9112,29.952,95398.0
2017-02-03 12:00:00,36.7,36.71,36.68,36.71,73296.0,29.952,29.9601,29.9357,29.9601,73296.0
2017-02-03 12:05:00,36.7,36.71,36.69,36.7,68557.0,29.952,29.9601,29.9438,29.952,68557.0
2017-02-03 12:10:00,36.7,36.7,36.68,36.69,147808.0,29.952,29.952,29.9357,29.9438,147808.0
2017-02-03 12:15:00,36.69,36.7,36.67,36.68,76365.0,29.9438,29.952,29.9275,29.9357,76365.0
2017-02-03 12:20:00,36.68,36.71,36.68,36.71,36512.0,29.9357,29.9601,29.9357,29.9601,36512.0
2017-02-03 12:25:00,36.7,36.71,36.67,36.67,60825.0,29.952,29.9601,29.9275,29.9275,60825.0
2017-02-03 12:30:00,36.68,36.7,36.67,36.69,14103.0,29.9357,29.952,29.9275,29.9438,14103.0
2017-02-03 12:35:00,36.69,36.7,36.68,36.7,30135.0,29.9438,29.952,29.9357,29.952,30135.0
2017-02-03 12:40:00,36.69,36.7,36.68,36.7,29109.0,29.9438,29.952,29.9357,29.952,29109.0
2017-02-03 12:45:00,36.7,36.71,36.7,36.7,10618.0,29.952,29.9601,29.952,29.952,10618.0
2017-02-03 12:50:00,36.7,36.71,36.7,36.71,8600.0,29.952,29.9601,29.952,29.9601,8600.0
2017-02-03 12:55:00,36.7,36.71,36.7,36.7,10608.0,29.952,29.9601,29.952,29.952,10608.0
2017-02-03 13:00:00,36.7,36.71,36.69,36.7,22907.0,29.952,29.9601,29.9438,29.952,22907.0
2017-02-03 13:05:00,36.69,36.69,36.66,36.66,112471.0,29.9438,29.9438,29.9193,29.9193,112471.0
2017-02-03 13:10:00,36.66,36.69,36.66,36.68,28506.0,29.9193,29.9438,29.9193,29.9357,28506.0
2017-02-03 13:15:00,36.68,36.71,36.68,36.69,149235.0,29.9357,29.9601,29.9357,29.9438,149235.0
2017-02-03 13:20:00,36.69,36.7,36.68,36.7,45789.0,29.9438,29.952,29.9357,29.952,45789.0
2017-02-03 13:25:00,36.69,36.7,36.68,36.69,18708.0,29.9438,29.952,29.9357,29.9438,18708.0
2017-02-03 13:30:00,36.68,36.7,36.67,36.7,46595.0,29.9357,29.952,29.9275,29.952,46595.0
2017-02-03 13:35:00,36.69,36.7,36.66,36.67,61325.0,29.9438,29.952,29.9193,29.9275,61325.0
2017-02-03 13:40:00,36.67,36.67,36.64,36.65,92883.0,29.9275,29.9275,29.903,29.9112,92883.0
2017-02-03 13:45:00,36.65,36.66,36.64,36.65,12221.0,29.9112,29.9193,29.903,29.9112,12221.0
2017-02-03 13:50:00,36.65,36.66,36.64,36.66,55455.0,29.9112,29.9193,29.903,29.9193,55455.0
2017-02-03 13:55:00,36.66,36.66,36.63,36.64,24402.0,29.9193,29.9193,29.8948,29.903,24402.0
2017-02-03 14:00:00,36.64,36.65,36.63,36.64,29898.0,29.903,29.9112,29.8948,29.903,29898.0
2017-02-03 14:05:00,36.64,36.64,36.62,36.63,41613.0,29.903,29.903,29.8867,29.8948,41613.0
2017-02-03 14:10:00,36.63,36.64,36.63,36.64,10821.0,29.8948,29.903,29.8948,29.903,10821.0
2017-02-03 14:15:00,36.64,36.65,36.6,36.61,1675270.0,29.903,29.9112,29.8704,29.8785,1675270.0
2017-02-03 14:20:00,36.61,36.62,36.58,36.58,516846.0,29.8785,29.8867,29.854,29.854,516846.0
2017-02-03 14:25:00,36.58,36.62,36.57,36.62,192020.0,29.854,29.8867,29.8459,29.8867,192020.0
2017-02-03 14:30:00,36.62,36.63,36.61,36.63,44372.0,29.8867,29.8948,29.8785,29.8948,44372.0
2017-02-03 14:35:00,36.63,36.63,36.61,36.61,48113.0,29.8948,29.8948,29.8785,29.8785,48113.0
2017-02-03 14:40:00,36.62,36.63,36.61,36.63,50846.0,29.8867,29.8948,29.8785,29.8948,50846.0
2017-02-03 14:45:00,36.63,36.64,36.62,36.62,85046.0,29.8948,29.903,29.8867,29.8867,85046.0
2017-02-03 14:50:00,36.62,36.63,36.61,36.61,27714.0,29.8867,29.8948,29.8785,29.8785,27714.0
2017-02-03 14:55:00,36.62,36.65,36.61,36.64,154727.0,29.8867,29.9112,29.8785,29.903,154727.0
2017-02-03 15:00:00,36.64,36.65,36.64,36.64,14254.0,29.903,29.9112,29.903,29.903,14254.0
2017-02-03 15:05:00,36.64,36.65,36.64,36.64,68833.0,29.903,29.9112,29.903,29.903,68833.0
2017-02-03 15:10:00,36.64,36.65,36.64,36.65,35756.0,29.903,29.9112,29.903,29.9112,35756.0
2017-02-03 15:15:00,36.65,36.65,36.64,36.65,36196.0,29.9112,29.9112,29.903,29.9112,36196.0
2017-02-03 15:20:00,36.64,36.65,36.6,36.6,477878.0,29.903,29.9112,29.8704,29.8704,477878.0
2017-02-03 15:25:00,36.6,36.61,36.6,36.61,82451.0,29.8704,29.8785,29.8704,29.8785,82451.0
2017-02-03 15:30:00,36.61,36.61,36.6,36.6,58473.0,29.8785,29.8785,29.8704,29.8704,58473.0
2017-02-03 15:35:00,36.6,36.61,36.59,36.61,238779.0,29.8704,29.8785,29.8622,29.8785,238779.0
2017-02-03 15:40:00,36.61,36.61,36.59,36.6,91220.0,29.8785,29.8785,29.8622,29.8704,91220.0
2017-02-03 15:45:00,36.6,36.6,36.59,36.59,328036.0,29.8704,29.8704,29.8622,29.8622,328036.0
2017-02-03 15:50:00,36.59,36.6,36.58,36.59,589004.0,29.8622,29.8704,29.854,29.8622,589004.0
2017-02-03 15:55:00,36.59,36.63,36.58,36.63,905402.0,29.8622,29.8948,29.854,29.8948,905402.0
2017-02-06 09:30:00,36.87,36.91,36.79,36.85,2212542.0,30.0907,30.1234,30.0254,30.0744,2212542.0
2017-02-06 09:35:00,36.85,36.87,36.83,36.84,516113.0,30.0744,30.0907,30.0581,30.0662,516113.0
2017-02-06 09:40:00,36.85,36.9,36.84,36.88,323706.0,30.0744,30.1152,30.0662,30.0989,323706.0
2017-02-06 09:45:00,36.89,36.9,36.86,36.89,427528.0,30.107,30.1152,30.0826,30.107,427528.0
2017-02-06 09:50:00,36.89,36.89,36.85,36.88,123026.0,30.107,30.107,30.0744,30.0989,123026.0
2017-02-06 09:55:00,36.89,36.93,36.88,36.91,598205.0,30.107,30.1397,30.0989,30.1234,598205.0
2017-02-06 10:00:00,36.91,36.91,36.88,36.9,65825.0,30.1234,30.1234,30.0989,30.1152,65825.0
2017-02-06 10:05:00,36.9,36.9,36.87,36.89,130762.0,30.1152,30.1152,30.0907,30.107,130762.0
2017-02-06 10:10:00,36.89,36.9,36.88,36.89,153633.0,30.107,30.1152,30.0989,30.107,153633.0
2017-02-06 10:15:00,36.88,36.9,36.88,36.89,439478.0,30.0989,30.1152,30.0989,30.107,439478.0
2017-02-06 10:20:00,36.89,36.9,36.87,36.88,235009.0,30.107,30.1152,30.0907,30.0989,235009.0
2017-02-06 10:25:00,36.87,36.91,36.87,36.9,360659.0,30.0907,30.1234,30.0907,30.1152,360659.0
2017-02-06 10:30:00,36.9,36.9,36.86,36.86,193456.0,30.1152,30.1152,30.0826,30.0826,193456.0
2017-02-06 10:35:00,36.87,36.87,36.84,36.84,273270.0,30.0907,30.0907,30.0662,30.0662,273270.0
2017-02-06 10:40:00,36.84,36.85,36.83,36.83,139077.0,30.0662,30.0744,30.0581,30.0581,139077.0
2017-02-06 10:45:00,36.83,36.84,36.81,36.82,109527.0,30.0581,30.0662,30.0418,30.0499,109527.0
2017-02-06 10:50:00,36.81,36.83,36.81,36.83,89754.0,30.0418,30.0581,30.0418,30.0581,89754.0
2017-02-06 10:55:00,36.83,36.85,36.82,36.84,54495.0,30.0581,30.0744,30.0499,30.0662,54495.0
2017-02-06 11:00:00,36.84,36.85,36.83,36.84,61720.0,30.0662,30.0744,30.0581,30.0662,61720.0
2017-02-06 11:05:00,36.85,36.87,36.84,36.85,122606.0,30.0744,30.0907,30.0662,30.0744,122606.0
2017-02-06 11:10:00,36.85,36.86,36.85,36.85,44667.0,30.0744,30.0826,30.0744,30.0744,44667.0
2017-02-06 11:15:00,36.85,36.86,36.82,36.83,443176.0,30.0744,30.0826,30.0499,30.0581,443176.0
2017-02-06 11:20:00,36.83,36.84,36.82,36.83,172419.0,30.0581,30.0662,30.0499,30.0581,172419.0
2017-02-06 11:25:00,36.83,36.85,36.82,36.84,252228.0,30.0581,30.0744,30.0499,30.0662,252228.0
2017-02-06 11:30:00,36.83,36.84,36.78,36.79,263736.0,30.0581,30.0662,30.0173,30.0254,263736.0
2017-02-06 11:35:00,36.79,36.8,36.77,36.79,301376.0,30.0254,30.0336,30.0091,30.0254,301376.0
2017-02-06 11:40:00,36.79,36.8,36.79,36.8,26994.0,30.0254,30.0336,30.0254,30.0336,26994.0
2017-02-06 11:45:00,36.8,36.82,36.79,36.82,154812.0,30.0336,30.0499,30.0254,30.0499,154812.0
2017-02-06 11:50:00,36.82,36.86,36.81,36.84,689680.0,30.0499,30.0826,30.0418,30.0662,689680.0
2017-02-06 11:55:00,36.85,36.87,36.83,36.86,430538.0,30.0744,30.0907,30.0581,30.0826,430538.0
2017-02-06 12:00:00,36.86,36.87,36.81,36.81,406818.0,30.0826,30.0907,30.0418,30.0418,406818.0
2017-02-06 12:05:00,36.82,36.82,36.8,36.8,17937.0,30.0499,30.0499,30.0336,30.0336,17937.0
2017-02-06 12:10:00,36.81,36.82,36.8,36.82,67109.0,30.0418,30.0499,30.0336,30.0499,67109.0
2017-02-06 12:15:00,36.82,36.82,36.81,36.82,20620.0,30.0499,30.0499,30.0418,30.0499,20620.0
2017-02-06 12:20:00,36.82,36.82,36.81,36.82,18313.0,30.0499,30.0499,30.0418,30.0499,18313.0
2017-02-06 12:25:00,36.81,36.81,36.8,36.8,92034.0,30.0418,30.0418,30.0336,30.0336,92034.0
2017-02-06 12:30:00,36.81,36.81,36.8,36.8,13002.0,30.0418,30.0418,30.0336,30.0336,13002.0
2017-02-06 12:35:00,36.8,36.81,36.8,36.8,40804.0,30.0336,30.0418,30.0336,30.0336,40804.0
2017-02-06 12:40:00,36.8,36.81,36.8,36.8,28392.0,30.0336,30.0418,30.0336,30.0336,28392.0
2017-02-06 12:45:00,36.8,36.81,36.8,36.8,57183.0,30.0336,30.0418,30.0336,30.0336,57183.0
2017-02-06 12:50:00,36.8,36.81,36.8,36.8,8810.0,30.0336,30.0418,30.0336,30.0336,8810.0
2017-02-06 12:55:00,36.8,36.81,36.77,36.78,96527.0,30.0336,30.0418,30.0091,30.0173,96527.0
2017-02-06 13:00:00,36.78,36.79,36.76,36.76,44190.0,30.0173,30.0254,30.0009,30.0009,44190.0
2017-02-06 13:05:00,36.77,36.8,36.76,36.78,104574.0,30.0091,30.0336,30.0009,30.0173,104574.0
2017-02-06 13:10:00,36.78,36.78,36.76,36.76,18893.0,30.0173,30.0173,30.0009,30.0009,18893.0
2017-02-06 13:15:00,36.76,36.78,36.74,36.76,87999.0,30.0009,30.0173,29.9846,30.0009,87999.0
2017-02-06 13:20:00,36.76,36.77,36.75,36.77,18317.0,30.0009,30.0091,29.9928,30.0091,18317.0
2017-02-06 13:25:00,36.77,36.77,36.76,36.77,15461.0,30.0091,30.0091,30.0009,30.0091,15461.0
2017-02-06 13:30:00,36.76,36.77,36.74,36.75,38970.0,30.0009,30.0091,29.9846,29.9928,38970.0
2017-02-06 13:35:00,36.75,36.76,36.74,36.75,17577.0,29.9928,30.0009,29.9846,29.9928,17577.0
2017-02-06 13:40:00,36.75,36.76,36.75,36.76,18307.0,29.9928,30.0009,29.9928,30.0009,18307.0
2017-02-06 13:45:00,36.76,36.76,36.75,36.76,11829.0,30.0009,30.0009,29.9928,30.0009,11829.0
2017-02-06 13:50:00,36.76,36.79,36.76,36.79,68786.0,30.0009,30.0254,30.0009,30.0254,68786.0
2017-02-06 13:55:00,36.78,36.81,36.78,36.8,215399.0,30.0173,30.0418,30.0173,30.0336,215399.0
2017-02-06 14:00:00,36.8,36.8,36.77,36.77,30881.0,30.0336,30.0336,30.0091,30.0091,30881.0
2017-02-06 14:05:00,36.77,36.78,36.76,36.77,21838.0,30.0091,30.0173,30.0009,30.0091,21838.0
2017-02-06 14:10:00,36.77,36.79,36.76,36.78,100985.0,30.0091,30.0254,30.0009,30.0173,100985.0
2017-02-06 14:15:00,36.78,36.79,36.77,36.78,99289.0,30.0173,30.0254,30.0091,30.0173,99289.0
2017-02-06 14:20:00,36.77,36.78,36.76,36.77,162316.0,30.0091,30.0173,30.0009,30.0091,162316.0
2017-02-06 14:25:00,36.77,36.78,36.76,36.76,29959.0,30.0091,30.0173,30.0009,30.0009,29959.0
2017-02-06 14:30:00,36.77,36.78,36.76,36.77,57528.0,30.0091,30.0173,30.0009,30.0091,57528.0
2017-02-06 14:35:00,36.77,36.78,36.76,36.76,79251.0,30.0091,30.0173,30.0009,30.0009,79251.0
2017-02-06 14:40:00,36.77,36.77,36.76,36.77,43049.0,30.0091,30.0091,30.0009,30.0091,43049.0
2017-02-06 14:45:00,36.76,36.77,36.76,36.76,86319.0,30.0009,30.0091,30.0009,30.0009,86319.0
2017-02-06 14:50:00,36.76,36.77,36.76,36.76,15887.0,30.0009,30.0091,30.0009,30.0009,15887.0
2017-02-06 14:55:00,36.76,36.78,36.75,36.78,146183.0,30.0009,30.0173,29.9928,30.0173,146183.0
2017-02-06 15:00:00,36.78,36.79,36.77,36.78,24442.0,30.0173,30.0254,30.0091,30.0173,24442.0
2017-02-06 15:05:00,36.78,36.8,36.78,36.78,76853.0,30.0173,30.0336,30.0173,30.0173,76853.0
2017-02-06 15:10:00,36.79,36.79,36.77,36.77,33110.0,30.0254,30.0254,30.0091,30.0091,33110.0
2017-02-06 15:15:00,36.77,36.78,36.77,36.77,80171.0,30.0091,30.0173,30.0091,30.0091,80171.0
2017-02-06 15:20:00,36.77,36.78,36.77,36.77,26359.0,30.0091,30.0173,30.0091,30.0091,26359.0
2017-02-06 15:25:00,36.78,36.79,36.77,36.78,59770.0,30.0173,30.0254,30.0091,30.0173,59770.0
2017-02-06 15:30:00,36.78,36.78,36.77,36.77,42538.0,30.0173,30.0173,30.0091,30.0091,42538.0
2017-02-06 15:35:00,36.77,36.78,36.76,36.77,182283.0,30.0091,30.0173,30.0009,30.0091,182283.0
2017-02-06 15:40:00,36.76,36.77,36.76,36.77,87744.0,30.0009,30.0091,30.0009,30.0091,87744.0
2017-02-06 15:45:00,36.77,36.77,36.75,36.76,272547.0,30.0091,30.0091,29.9928,30.0009,272547.0
2017-02-06 15:50:00,36.76,36.78,36.75,36.76,553397.0,30.0009,30.0173,29.9928,30.0009,553397.0
2017-02-06 15:55:00,36.76,36.8,36.75,36.77,1079681.0,30.0009,30.0336,29.9928,30.0091,1079681.0
2017-02-07 09:30:00,36.94,36.97,36.92,36.94,262290.0,30.1478,30.1723,30.1315,30.1478,262290.0
2017-02-07 09:35:00,36.93,36.97,36.92,36.97,196455.0,30.1397,30.1723,30.1315,30.1723,196455.0
2017-02-07 09:40:00,36.97,36.97,36.95,36.97,51780.0,30.1723,30.1723,30.156,30.1723,51780.0
2017-02-07 09:45:00,36.97,36.98,36.95,36.95,207420.0,30.1723,30.1805,30.156,30.156,207420.0
2017-02-07 09:50:00,36.96,36.96,36.93,36.96,303322.0,30.1642,30.1642,30.1397,30.1642,303322.0
2017-02-07 09:55:00,36.95,36.96,36.94,36.95,176065.0,30.156,30.1642,30.1478,30.156,176065.0
2017-02-07 10:00:00,36.95,36.96,36.94,36.95,348866.0,30.156,30.1642,30.1478,30.156,348866.0
2017-02-07 10:05:00,36.95,36.96,36.94,36.94,288632.0,30.156,30.1642,30.1478,30.1478,288632.0
2017-02-07 10:10:00,36.95,36.95,36.93,36.94,180643.0,30.156,30.156,30.1397,30.1478,180643.0
2017-02-07 10:15:00,36.94,36.95,36.93,36.93,165951.0,30.1478,30.156,30.1397,30.1397,165951.0
2017-02-07 10:20:00,36.93,36.94,36.91,36.91,150244.0,30.1397,30.1478,30.1234,30.1234,150244.0
2017-02-07 10:25:00,36.92,36.94,36.91,36.93,137209.0,30.1315,30.1478,30.1234,30.1397,137209.0
2017-02-07 10:30:00,36.94,36.94,36.91,36.91,146711.0,30.1478,30.1478,30.1234,30.1234,146711.0
2017-02-07 10:35:00,36.92,36.93,36.9,36.91,192231.0,30.1315,30.1397,30.1152,30.1234,192231.0
2017-02-07 10:40:00,36.91,36.93,36.91,36.91,219211.0,30.1234,30.1397,30.1234,30.1234,219211.0
2017-02-07 10:45:00,36.91,36.92,36.87,36.88,671606.0,30.1234,30.1315,30.0907,30.0989,671606.0
2017-02-07 10:50:00,36.88,36.89,36.86,36.87,116429.0,30.0989,30.107,30.0826,30.0907,116429.0
2017-02-07 10:55:00,36.87,36.88,36.82,36.84,407064.0,30.0907,30.0989,30.0499,30.0662,407064.0
2017-02-07 11:00:00,36.84,36.86,36.83,36.85,84841.0,30.0662,30.0826,30.0581,30.0744,84841.0
2017-02-07 11:05:00,36.85,36.86,36.82,36.84,95731.0,30.0744,30.0826,30.0499,30.0662,95731.0
2017-02-07 11:10:00,36.84,36.84,36.82,36.82,105609.0,30.0662,30.0662,30.0499,30.0499,105609.0
2017-02-07 11:15:00,36.82,36.83,36.78,36.78,377448.0,30.0499,30.0581,30.0173,30.0173,377448.0
2017-02-07 11:20:00,36.78,36.79,36.74,36.76,217465.0,30.0173,30.0254,29.9846,30.0009,217465.0
2017-02-07 11:25:00,36.75,36.75,36.72,36.75,165902.0,29.9928,29.9928,29.9683,29.9928,165902.0
2017-02-07 11:30:00,36.74,36.78,36.73,36.77,83210.0,29.9846,30.0173,29.9765,30.0091,83210.0
2017-02-07 11:35:00,36.77,36.78,36.74,36.77,180192.0,30.0091,30.0173,29.9846,30.0091,180192.0
2017-02-07 11:40:00,36.77,36.78,36.76,36.77,40368.0,30.0091,30.0173,30.0009,30.0091,40368.0
2017-02-07 11:45:00,36.77,36.79,36.76,36.79,34902.0,30.0091,30.0254,30.0009,30.0254,34902.0
2017-02-07 11:50:00,36.79,36.79,36.78,36.79,47858.0,30.0254,30.0254,30.0173,30.0254,47858.0
2017-02-07 11:55:00,36.79,36.8,36.78,36.79,29194.0,30.0254,30.0336,30.0173,30.0254,29194.0
2017-02-07 12:00:00,36.79,36.81,36.79,36.8,9972.0,30.0254,30.0418,30.0254,30.0336,9972.0
2017-02-07 12:05:00,36.81,36.81,36.78,36.78,31701.0,30.0418,30.0418,30.0173,30.0173,31701.0
2017-02-07 12:10:00,36.79,36.8,36.77,36.79,82356.0,30.0254,30.0336,30.0091,30.0254,82356.0
2017-02-07 12:15:00,36.8,36.8,36.78,36.78,35679.0,30.0336,30.0336,30.0173,30.0173,35679.0
2017-02-07 12:20:00,36.78,36.79,36.75,36.77,69452.0,30.0173,30.0254,29.9928,30.0091,69452.0
2017-02-07 12:25:00,36.77,36.77,36.73,36.73,109421.0,30.0091,30.0091,29.9765,29.9765,109421.0
2017-02-07 12:30:00,36.73,36.75,36.72,36.74,69996.0,29.9765,29.9928,29.9683,29.9846,69996.0
2017-02-07 12:35:00,36.74,36.76,36.73,36.76,37029.0,29.9846,30.0009,29.9765,30.0009,37029.0
2017-02-07 12:40:00,36.76,36.76,36.71,36.73,72864.0,30.0009,30.0009,29.9601,29.9765,72864.0
2017-02-07 12:45:00,36.73,36.74,36.71,36.72,71507.0,29.9765,29.9846,29.9601,29.9683,71507.0
2017-02-07 12:50:00,36.72,36.72,36.7,36.72,25347.0,29.9683,29.9683,29.952,29.9683,25347.0
2017-02-07 12:55:00,36.71,36.72,36.7,36.7,41796.0,29.9601,29.9683,29.952,29.952,41796.0
2017-02-07 13:00:00,36.7,36.71,36.69,36.7,41585.0,29.952,29.9601,29.9438,29.952,41585.0
2017-02-07 13:05:00,36.7,36.72,36.7,36.71,45425.0,29.952,29.9683,29.952,29.9601,45425.0
2017-02-07 13:10:00,36.72,36.74,36.71,36.74,29139.0,29.9683,29.9846,29.9601,29.9846,29139.0
2017-02-07 13:15:00,36.74,36.75,36.73,36.74,32705.0,29.9846,29.9928,29.9765,29.9846,32705.0
2017-02-07 13:20:00,36.73,36.74,36.72,36.73,9007.0,29.9765,29.9846,29.9683,29.9765,9007.0
2017-02-07 13:25:00,36.74,36.75,36.73,36.73,16396.0,29.9846,29.9928,29.9765,29.9765,16396.0
2017-02-07 13:30:00,36.73,36.74,36.73,36.74,11302.0,29.9765,29.9846,29.9765,29.9846,11302.0
2017-02-07 13:35:00,36.74,36.75,36.73,36.75,49037.0,29.9846,29.9928,29.9765,29.9928,49037.0
2017-02-07 13:40:00,36.75,36.76,36.74,36.76,25018.0,29.9928,30.0009,29.9846,30.0009,25018.0
2017-02-07 13:45:00,36.76,36.76,36.74,36.74,19198.0,30.0009,30.0009,29.9846,29.9846,19198.0
2017-02-07 13:50:00,36.74,36.77,36.74,36.75,41223.0,29.9846,30.0091,29.9846,29.9928,41223.0
2017-02-07 13:55:00,36.75,36.76,36.74,36.76,162099.0,29.9928,30.0009,29.9846,30.0009,162099.0
2017-02-07 14:00:00,36.76,36.77,36.74,36.74,44102.0,30.0009,30.0091,29.9846,29.9846,44102.0
2017-02-07 14:05:00,36.74,36.74,36.73,36.74,77276.0,29.9846,29.9846,29.9765,29.9846,77276.0
2017-02-07 14:10:00,36.74,36.74,36.72,36.72,58522.0,29.9846,29.9846,29.9683,29.9683,58522.0
2017-02-07 14:15:00,36.73,36.73,36.71,36.72,91907.0,29.9765,29.9765,29.9601,29.9683,91907.0
2017-02-07 14:20:00,36.72,36.72,36.71,36.72,45904.0,29.9683,29.9683,29.9601,29.9683,45904.0
2017-02-07 14:25:00,36.71,36.73,36.71,36.73,56850.0,29.9601,29.9765,29.9601,29.9765,56850.0
2017-02-07 14:30:00,36.73,36.74,36.72,36.72,60699.0,29.9765,29.9846,29.9683,29.9683,60699.0
2017-02-07 14:35:00,36.73,36.73,36.71,36.71,25589.0,29.9765,29.9765,29.9601,29.9601,25589.0
2017-02-07 14:40:00,36.72,36.72,36.71,36.72,27827.0,29.9683,29.9683,29.9601,29.9683,27827.0
2017-02-07 14:45:00,36.72,36.74,36.71,36.73,50874.0,29.9683,29.9846,29.9601,29.9765,50874.0
2017-02-07 14:50:00,36.74,36.74,36.73,36.74,23906.0,29.9846,29.9846,29.9765,29.9846,23906.0
2017-02-07 14:55:00,36.74,36.75,36.73,36.75,49221.0,29.9846,29.9928,29.9765,29.9928,49221.0
2017-02-07 15:00:00,36.74,36.77,36.74,36.77,109378.0,29.9846,30.0091,29.9846,30.0091,109378.0
2017-02-07 15:05:00,36.77,36.78,36.75,36.78,232996.0,30.0091,30.0173,29.9928,30.0173,232996.0
2017-02-07 15:10:00,36.78,36.78,36.76,36.77,105526.0,30.0173,30.0173,30.0009,30.0091,105526.0
2017-02-07 15:15:00,36.77,36.77,36.75,36.75,65916.0,30.0091,30.0091,29.9928,29.9928,65916.0
2017-02-07 15:20:00,36.75,36.76,36.73,36.73,34708.0,29.9928,30.0009,29.9765,29.9765,34708.0
2017-02-07 15:25:00,36.74,36.76,36.73,36.76,92994.0,29.9846,30.0009,29.9765,30.0009,92994.0
2017-02-07 15:30:00,36.76,36.76,36.74,36.74,139507.0,30.0009,30.0009,29.9846,29.9846,139507.0
2017-02-07 15:35:00,36.74,36.75,36.73,36.74,111868.0,29.9846,29.9928,29.9765,29.9846,111868.0
2017-02-07 15:40:00,36.74,36.74,36.72,36.72,111872.0,29.9846,29.9846,29.9683,29.9683,111872.0
2017-02-07 15:45:00,36.72,36.78,36.71,36.77,952132.0,29.9683,30.0173,29.9601,30.0091,952132.0
2017-02-07 15:50:00,36.77,36.78,36.75,36.78,409488.0,30.0091,30.0173,29.9928,30.0173,409488.0
2017-02-07 15:55:00,36.78,36.79,36.76,36.79,701443.0,30.0173,30.0254,30.0009,30.0254,701443.0
2017-02-08 09:30:00,37.2,37.22,37.16,37.18,953138.0,30.36,30.3764,30.3274,30.3437,953138.0
2017-02-08 09:35:00,37.18,37.2,37.16,37.19,1009318.0,30.3437,30.36,30.3274,30.3519,1009318.0
2017-02-08 09:40:00,37.19,37.2,37.17,37.19,560007.0,30.3519,30.36,30.3356,30.3519,560007.0
2017-02-08 09:45:00,37.19,37.2,37.16,37.16,410285.0,30.3519,30.36,30.3274,30.3274,410285.0
2017-02-08 09:50:00,37.16,37.18,37.14,37.14,519117.0,30.3274,30.3437,30.3111,30.3111,519117.0
2017-02-08 09:55:00,37.15,37.18,37.14,37.18,622347.0,30.3192,30.3437,30.3111,30.3437,622347.0
2017-02-08 10:00:00,37.18,37.2,37.17,37.2,360929.0,30.3437,30.36,30.3356,30.36,360929.0
2017-02-08 10:05:00,37.2,37.22,37.19,37.21,502382.0,30.36,30.3764,30.3519,30.3682,502382.0
2017-02-08 10:10:00,37.2,37.23,37.18,37.23,413032.0,30.36,30.3845,30.3437,30.3845,413032.0
2017-02-08 10:15:00,37.23,37.24,37.22,37.23,348701.0,30.3845,30.3927,30.3764,30.3845,348701.0
2017-02-08 10:20:00,37.23,37.24,37.22,37.23,140347.0,30.3845,30.3927,30.3764,30.3845,140347.0
2017-02-08 10:25:00,37.23,37.24,37.21,37.21,134057.0,30.3845,30.3927,30.3682,30.3682,134057.0
2017-02-08 10:30:00,37.21,37.22,37.18,37.19,244954.0,30.3682,30.3764,30.3437,30.3519,244954.0
2017-02-08 10:35:00,37.19,37.19,37.14,37.17,850874.0,30.3519,30.3519,30.3111,30.3356,850874.0
2017-02-08 10:40:00,37.18,37.2,37.14,37.2,488677.0,30.3437,30.36,30.3111,30.36,488677.0
2017-02-08 10:45:00,37.2,37.22,37.18,37.22,386662.0,30.36,30.3764,30.3437,30.3764,386662.0
2017-02-08 10:50:00,37.22,37.23,37.21,37.23,286879.0,30.3764,30.3845,30.3682,30.3845,286879.0
2017-02-08 10:55:00,37.23,37.23,37.22,37.23,75925.0,30.3845,30.3845,30.3764,30.3845,75925.0
2017-02-08 11:00:00,37.23,37.28,37.22,37.28,376437.0,30.3845,30.4253,30.3764,30.4253,376437.0
2017-02-08 11:05:00,37.28,37.28,37.24,37.25,85177.0,30.4253,30.4253,30.3927,30.4008,85177.0
2017-02-08 11:10:00,37.25,37.25,37.23,37.24,118462.0,30.4008,30.4008,30.3845,30.3927,118462.0
2017-02-08 11:15:00,37.24,37.25,37.23,37.25,158306.0,30.3927,30.4008,30.3845,30.4008,158306.0
2017-02-08 11:20:00,37.25,37.27,37.25,37.25,61010.0,30.4008,30.4172,30.4008,30.4008,61010.0
2017-02-08 11:25:00,37.25,37.28,37.24,37.26,202554.0,30.4008,30.4253,30.3927,30.409,202554.0
2017-02-08 11:30:00,37.26,37.27,37.26,37.27,40010.0,30.409,30.4172,30.409,30.4172,40010.0
2017-02-08 11:35:00,37.26,37.28,37.25,37.27,622823.0,30.409,30.4253,30.4008,30.4172,622823.0
2017-02-08 11:40:00,37.27,37.28,37.25,37.26,156571.0,30.4172,30.4253,30.4008,30.409,156571.0
2017-02-08 11:45:00,37.26,37.27,37.25,37.26,1126333.0,30.409,30.4172,30.4008,30.409,1126333.0
2017-02-08 11:50:00,37.27,37.28,37.26,37.27,220630.0,30.4172,30.4253,30.409,30.4172,220630.0
2017-02-08 11:55:00,37.27,37.28,37.26,37.27,459615.0,30.4172,30.4253,30.409,30.4172,459615.0
2017-02-08 12:00:00,37.27,37.32,37.27,37.32,531969.0,30.4172,30.458,30.4172,30.458,531969.0
2017-02-08 12:05:00,37.32,37.33,37.31,37.32,339099.0,30.458,30.4661,30.4498,30.458,339099.0
2017-02-08 12:10:00,37.32,37.32,37.31,37.32,15530.0,30.458,30.458,30.4498,30.458,15530.0
2017-02-08 12:15:00,37.32,37.32,37.31,37.32,38870.0,30.458,30.458,30.4498,30.458,38870.0
2017-02-08 12:20:00,37.32,37.33,37.31,37.33,87468.0,30.458,30.4661,30.4498,30.4661,87468.0
2017-02-08 12:25:00,37.32,37.33,37.32,37.32,53073.0,30.458,30.4661,30.458,30.458,53073.0
2017-02-08 12:30:00,37.32,37.33,37.31,37.32,36100.0,30.458,30.4661,30.4498,30.458,36100.0
2017-02-08 12:35:00,37.32,37.32,37.3,37.3,136612.0,30.458,30.458,30.4417,30.4417,136612.0
2017-02-08 12:40:00,37.31,37.31,37.3,37.3,48967.0,30.4498,30.4498,30.4417,30.4417,48967.0
2017-02-08 12:45:00,37.3,37.3,37.27,37.29,64845.0,30.4417,30.4417,30.4172,30.4335,64845.0
2017-02-08 12:50:00,37.29,37.3,37.28,37.29,33326.0,30.4335,30.4417,30.4253,30.4335,33326.0
2017-02-08 12:55:00,37.29,37.29,37.28,37.28,15731.0,30.4335,30.4335,30.4253,30.4253,15731.0
2017-02-08 13:00:00,37.29,37.31,37.28,37.3,79679.0,30.4335,30.4498,30.4253,30.4417,79679.0
2017-02-08 13:05:00,37.3,37.31,37.3,37.3,18188.0,30.4417,30.4498,30.4417,30.4417,18188.0
2017-02-08 13:10:00,37.31,37.31,37.29,37.29,25819.0,30.4498,30.4498,30.4335,30.4335,25819.0
2017-02-08 13:15:00,37.29,37.3,37.29,37.3,8773.0,30.4335,30.4417,30.4335,30.4417,8773.0
2017-02-08 13:20:00,37.29,37.3,37.29,37.29,7058.0,30.4335,30.4417,30.4335,30.4335,7058.0
2017-02-08 13:25:00,37.3,37.32,37.29,37.31,164032.0,30.4417,30.458,30.4335,30.4498,164032.0
2017-02-08 13:30:00,37.32,37.32,37.31,37.32,21333.0,30.458,30.458,30.4498,30.458,21333.0
2017-02-08 13:35:00,37.32,37.34,37.31,37.34,106561.0,30.458,30.4743,30.4498,30.4743,106561.0
2017-02-08 13:40:00,37.34,37.34,37.31,37.32,59304.0,30.4743,30.4743,30.4498,30.458,59304.0
2017-02-08 13:45:00,37.32,37.35,37.32,37.35,60681.0,30.458,30.4825,30.458,30.4825,60681.0
2017-02-08 13:50:00,37.35,37.35,37.33,37.34,35146.0,30.4825,30.4825,30.4661,30.4743,35146.0
2017-02-08 13:55:00,37.33,37.34,37.33,37.33,48484.0,30.4661,30.4743,30.4661,30.4661,48484.0
2017-02-08 14:00:00,37.33,37.34,37.33,37.33,23684.0,30.4661,30.4743,30.4661,30.4661,23684.0
2017-02-08 14:05:00,37.34,37.34,37.33,37.34,10437.0,30.4743,30.4743,30.4661,30.4743,10437.0
2017-02-08 14:10:00,37.33,37.34,37.33,37.33,28604.0,30.4661,30.4743,30.4661,30.4661,28604.0
2017-02-08 14:15:00,37.34,37.36,37.33,37.36,274936.0,30.4743,30.4906,30.4661,30.4906,274936.0
2017-02-08 14:20:00,37.36,37.38,37.35,37.37,369062.0,30.4906,30.5069,30.4825,30.4988,369062.0
2017-02-08 14:25:00,37.38,37.38,37.36,37.37,125372.0,30.5069,30.5069,30.4906,30.4988,125372.0
2017-02-08 14:30:00,37.37,37.39,37.36,37.39,105807.0,30.4988,30.5151,30.4906,30.5151,105807.0
2017-02-08 14:35:00,37.38,37.39,37.37,37.39,299208.0,30.5069,30.5151,30.4988,30.5151,299208.0
2017-02-08 14:40:00,37.39,37.41,37.39,37.41,88551.0,30.5151,30.5314,30.5151,30.5314,88551.0
2017-02-08 14:45:00,37.4,37.43,37.4,37.42,445951.0,30.5233,30.5478,30.5233,30.5396,445951.0
2017-02-08 14:50:00,37.42,37.43,37.41,37.43,61135.0,30.5396,30.5478,30.5314,30.5478,61135.0
2017-02-08 14:55:00,37.43,37.43,37.4,37.4,85549.0,30.5478,30.5478,30.5233,30.5233,85549.0
2017-02-08 15:00:00,37.41,37.41,37.38,37.39,59090.0,30.5314,30.5314,30.5069,30.5151,59090.0
2017-02-08 15:05:00,37.39,37.4,37.38,37.4,61276.0,30.5151,30.5233,30.5069,30.5233,61276.0
2017-02-08 15:10:00,37.39,37.4,37.38,37.39,73824.0,30.5151,30.5233,30.5069,30.5151,73824.0
2017-02-08 15:15:00,37.39,37.39,37.37,37.39,139781.0,30.5151,30.5151,30.4988,30.5151,139781.0
2017-02-08 15:20:00,37.39,37.39,37.37,37.38,219982.0,30.5151,30.5151,30.4988,30.5069,219982.0
2017-02-08 15:25:00,37.37,37.39,37.37,37.39,123125.0,30.4988,30.5151,30.4988,30.5151,123125.0
2017-02-08 15:30:00,37.39,37.39,37.37,37.38,217704.0,30.5151,30.5151,30.4988,30.5069,217704.0
2017-02-08 15:35:00,37.37,37.38,37.34,37.34,308451.0,30.4988,30.5069,30.4743,30.4743,308451.0
2017-02-08 15:40:00,37.35,37.35,37.32,37.33,636107.0,30.4825,30.4825,30.458,30.4661,636107.0
2017-02-08 15:45:00,37.33,37.34,37.32,37.33,185710.0,30.4661,30.4743,30.458,30.4661,185710.0
2017-02-08 15:50:00,37.32,37.35,37.32,37.34,558710.0,30.458,30.4825,30.458,30.4743,558710.0
2017-02-08 15:55:00,37.34,37.35,37.31,37.32,1133937.0,30.4743,30.4825,30.4498,30.458,1133937.0
2017-02-09 09:30:00,37.64,37.68,37.62,37.65,997786.0,30.7191,30.7518,30.7028,30.7273,997786.0
2017-02-09 09:35:00,37.66,37.68,37.64,37.66,407063.0,30.7355,30.7518,30.7191,30.7355,407063.0
2017-02-09 09:40:00,37.66,37.69,37.66,37.68,491672.0,30.7355,30.7599,30.7355,30.7518,491672.0
2017-02-09 09:45:00,37.69,37.72,37.67,37.7,585615.0,30.7599,30.7844,30.7436,30.7681,585615.0
2017-02-09 09:50:00,37.7,37.71,37.69,37.7,294433.0,30.7681,30.7763,30.7599,30.7681,294433.0
2017-02-09 09:55:00,37.7,37.71,37.67,37.7,254672.0,30.7681,30.7763,30.7436,30.7681,254672.0
2017-02-09 10:00:00,37.7,37.72,37.69,37.7,259061.0,30.7681,30.7844,30.7599,30.7681,259061.0
2017-02-09 10:05:00,37.7,37.71,37.68,37.7,171633.0,30.7681,30.7763,30.7518,30.7681,171633.0
2017-02-09 10:10:00,37.7,37.7,37.67,37.7,146492.0,30.7681,30.7681,30.7436,30.7681,146492.0
2017-02-09 10:15:00,37.7,37.7,37.69,37.69,360031.0,30.7681,30.7681,30.7599,30.7599,360031.0
2017-02-09 10:20:00,37.69,37.7,37.67,37.68,226046.0,30.7599,30.7681,30.7436,30.7518,226046.0
2017-02-09 10:25:00,37.68,37.71,37.67,37.7,175053.0,30.7518,30.7763,30.7436,30.7681,175053.0
2017-02-09 10:30:00,37.7,37.72,37.68,37.69,251259.0,30.7681,30.7844,30.7518,30.7599,251259.0
2017-02-09 10:35:00,37.68,37.7,37.67,37.7,235486.0,30.7518,30.7681,30.7436,30.7681,235486.0
2017-02-09 10:40:00,37.69,37.71,37.69,37.7,228515.0,30.7599,30.7763,30.7599,30.7681,228515.0
2017-02-09 10:45:00,37.69,37.72,37.69,37.72,91077.0,30.7599,30.7844,30.7599,30.7844,91077.0
2017-02-09 10:50:00,37.72,37.72,37.71,37.71,61192.0,30.7844,30.7844,30.7763,30.7763,61192.0
2017-02-09 10:55:00,37.71,37.76,37.71,37.73,867242.0,30.7763,30.8171,30.7763,30.7926,867242.0
2017-02-09 11:00:00,37.73,37.79,37.73,37.79,1009397.0,30.7926,30.8416,30.7926,30.8416,1009397.0
2017-02-09 11:05:00,37.79,37.79,37.78,37.79,41441.0,30.8416,30.8416,30.8334,30.8416,41441.0
2017-02-09 11:10:00,37.79,37.79,37.78,37.79,61102.0,30.8416,30.8416,30.8334,30.8416,61102.0
2017-02-09 11:15:00,37.79,37.8,37.78,37.8,160099.0,30.8416,30.8497,30.8334,30.8497,160099.0
2017-02-09 11:20:00,37.8,37.84,37.79,37.83,405735.0,30.8497,30.8824,30.8416,30.8742,405735.0
2017-02-09 11:25:00,37.84,37.86,37.83,37.84,354716.0,30.8824,30.8987,30.8742,30.8824,354716.0
2017-02-09 11:30:00,37.84,37.84,37.81,37.82,292682.0,30.8824,30.8824,30.8579,30.866,292682.0
2017-02-09 11:35:00,37.82,37.83,37.81,37.83,571302.0,30.866,30.8742,30.8579,30.8742,571302.0
2017-02-09 11:40:00,37.83,37.83,37.79,37.8,321446.0,30.8742,30.8742,30.8416,30.8497,321446.0
2017-02-09 11:45:00,37.79,37.8,37.78,37.79,66949.0,30.8416,30.8497,30.8334,30.8416,66949.0
2017-02-09 11:50:00,37.79,37.8,37.78,37.79,66892.0,30.8416,30.8497,30.8334,30.8416,66892.0
2017-02-09 11:55:00,37.8,37.8,37.78,37.79,92321.0,30.8497,30.8497,30.8334,30.8416,92321.0
2017-02-09 12:00:00,37.78,37.8,37.77,37.78,95908.0,30.8334,30.8497,30.8252,30.8334,95908.0
2017-02-09 12:05:00,37.79,37.8,37.78,37.79,49866.0,30.8416,30.8497,30.8334,30.8416,49866.0
2017-02-09 12:10:00,37.79,37.81,37.79,37.8,66361.0,30.8416,30.8579,30.8416,30.8497,66361.0
2017-02-09 12:15:00,37.8,37.8,37.78,37.79,40990.0,30.8497,30.8497,30.8334,30.8416,40990.0
2017-02-09 12:20:00,37.79,37.79,37.77,37.78,701817.0,30.8416,30.8416,30.8252,30.8334,701817.0
2017-02-09 12:25:00,37.78,37.79,37.78,37.79,23006.0,30.8334,30.8416,30.8334,30.8416,23006.0
2017-02-09 12:30:00,37.79,37.79,37.78,37.79,38781.0,30.8416,30.8416,30.8334,30.8416,38781.0
2017-02-09 12:35:00,37.79,37.79,37.78,37.79,99717.0,30.8416,30.8416,30.8334,30.8416,99717.0
2017-02-09 12:40:00,37.79,37.8,37.78,37.8,67832.0,30.8416,30.8497,30.8334,30.8497,67832.0
2017-02-09 12:45:00,37.8,37.8,37.78,37.79,83818.0,30.8497,30.8497,30.8334,30.8416,83818.0
2017-02-09 12:50:00,37.79,37.79,37.78,37.79,17403.0,30.8416,30.8416,30.8334,30.8416,17403.0
2017-02-09 12:55:00,37.78,37.8,37.78,37.8,35728.0,30.8334,30.8497,30.8334,30.8497,35728.0
2017-02-09 13:00:00,37.8,37.8,37.78,37.79,86743.0,30.8497,30.8497,30.8334,30.8416,86743.0
2017-02-09 13:05:00,37.79,37.79,37.78,37.79,76179.0,30.8416,30.8416,30.8334,30.8416,76179.0
2017-02-09 13:10:00,37.79,37.8,37.78,37.79,87724.0,30.8416,30.8497,30.8334,30.8416,87724.0
2017-02-09 13:15:00,37.79,37.8,37.79,37.8,59850.0,30.8416,30.8497,30.8416,30.8497,59850.0
2017-02-09 13:20:00,37.8,37.8,37.78,37.79,39048.0,30.8497,30.8497,30.8334,30.8416,39048.0
2017-02-09 13:25:00,37.79,37.8,37.78,37.79,44842.0,30.8416,30.8497,30.8334,30.8416,44842.0
2017-02-09 13:30:00,37.8,37.8,37.78,37.79,55189.0,30.8497,30.8497,30.8334,30.8416,55189.0
2017-02-09 13:35:00,37.79,37.79,37.77,37.77,29015.0,30.8416,30.8416,30.8252,30.8252,29015.0
2017-02-09 13:40:00,37.78,37.8,37.77,37.8,50349.0,30.8334,30.8497,30.8252,30.8497,50349.0
2017-02-09 13:45:00,37.79,37.8,37.79,37.8,36122.0,30.8416,30.8497,30.8416,30.8497,36122.0
2017-02-09 13:50:00,37.8,37.8,37.79,37.8,21515.0,30.8497,30.8497,30.8416,30.8497,21515.0
2017-02-09 13:55:00,37.8,37.8,37.79,37.8,83748.0,30.8497,30.8497,30.8416,30.8497,83748.0
2017-02-09 14:00:00,37.8,37.81,37.79,37.81,181214.0,30.8497,30.8579,30.8416,30.8579,181214.0
2017-02-09 14:05:00,37.81,37.81,37.8,37.81,24216.0,30.8579,30.8579,30.8497,30.8579,24216.0
2017-02-09 14:10:00,37.8,37.81,37.8,37.8,50250.0,30.8497,30.8579,30.8497,30.8497,50250.0
2017-02-09 14:15:00,37.8,37.81,37.79,37.8,113314.0,30.8497,30.8579,30.8416,30.8497,113314.0
2017-02-09 14:20:00,37.8,37.8,37.79,37.8,37936.0,30.8497,30.8497,30.8416,30.8497,37936.0
2017-02-09 14:25:00,37.8,37.8,37.79,37.8,31411.0,30.8497,30.8497,30.8416,30.8497,31411.0
2017-02-09 14:30:00,37.8,37.8,37.79,37.8,28550.0,30.8497,30.8497,30.8416,30.8497,28550.0
2017-02-09 14:35:00,37.8,37.83,37.79,37.83,98771.0,30.8497,30.8742,30.8416,30.8742,98771.0
2017-02-09 14:40:00,37.83,37.85,37.82,37.85,97234.0,30.8742,30.8905,30.866,30.8905,97234.0
2017-02-09 14:45:00,37.85,37.86,37.83,37.84,263238.0,30.8905,30.8987,30.8742,30.8824,263238.0
2017-02-09 14:50:00,37.85,37.85,37.84,37.85,45594.0,30.8905,30.8905,30.8824,30.8905,45594.0
2017-02-09 14:55:00,37.85,37.86,37.84,37.86,86576.0,30.8905,30.8987,30.8824,30.8987,86576.0
2017-02-09 15:00:00,37.86,37.86,37.85,37.85,37265.0,30.8987,30.8987,30.8905,30.8905,37265.0
2017-02-09 15:05:00,37.86,37.86,37.85,37.86,48297.0,30.8987,30.8987,30.8905,30.8987,48297.0
2017-02-09 15:10:00,37.86,37.87,37.85,37.86,222082.0,30.8987,30.9068,30.8905,30.8987,222082.0
2017-02-09 15:15:00,37.86,37.86,37.83,37.84,107942.0,30.8987,30.8987,30.8742,30.8824,107942.0
2017-02-09 15:20:00,37.84,37.84,37.81,37.82,97661.0,30.8824,30.8824,30.8579,30.866,97661.0
2017-02-09 15:25:00,37.82,37.83,37.81,37.83,294872.0,30.866,30.8742,30.8579,30.8742,294872.0
2017-02-09 15:30:00,37.83,37.83,37.81,37.82,218393.0,30.8742,30.8742,30.8579,30.866,218393.0
2017-02-09 15:35:00,37.82,37.82,37.79,37.79,190319.0,30.866,30.866,30.8416,30.8416,190319.0
2017-02-09 15:40:00,37.79,37.8,37.78,37.79,421054.0,30.8416,30.8497,30.8334,30.8416,421054.0
2017-02-09 15:45:00,37.79,37.79,37.77,37.77,269683.0,30.8416,30.8416,30.8252,30.8252,269683.0
2017-02-09 15:50:00,37.77,37.79,37.77,37.79,429616.0,30.8252,30.8416,30.8252,30.8416,429616.0
2017-02-09 15:55:00,37.79,37.8,37.77,37.8,975578.0,30.8416,30.8497,30.8252,30.8497,975578.0
2017-02-10 09:30:00,37.79,37.81,37.76,37.79,216429.0,30.8416,30.8579,30.8171,30.8416,216429.0
2017-02-10 09:35:00,37.8,37.8,37.75,37.77,501946.0,30.8497,30.8497,30.8089,30.8252,501946.0
2017-02-10 09:40:00,37.77,37.79,37.76,37.79,143928.0,30.8252,30.8416,30.8171,30.8416,143928.0
2017-02-10 09:45:00,37.79,37.81,37.78,37.79,238453.0,30.8416,30.8579,30.8334,30.8416,238453.0
2017-02-10 09:50:00,37.79,37.8,37.79,37.8,66955.0,30.8416,30.8497,30.8416,30.8497,66955.0
2017-02-10 09:55:00,37.79,37.8,37.77,37.79,154698.0,30.8416,30.8497,30.8252,30.8416,154698.0
2017-02-10 10:00:00,37.79,37.8,37.78,37.8,58542.0,30.8416,30.8497,30.8334,30.8497,58542.0
2017-02-10 10:05:00,37.8,37.81,37.8,37.81,258687.0,30.8497,30.8579,30.8497,30.8579,258687.0
2017-02-10 10:10:00,37.81,37.83,37.8,37.83,139452.0,30.8579,30.8742,30.8497,30.8742,139452.0
2017-02-10 10:15:00,37.83,37.83,37.82,37.82,95540.0,30.8742,30.8742,30.866,30.866,95540.0
2017-02-10 10:20:00,37.82,37.83,37.81,37.83,170516.0,30.866,30.8742,30.8579,30.8742,170516.0
2017-02-10 10:25:00,37.83,37.84,37.82,37.83,316454.0,30.8742,30.8824,30.866,30.8742,316454.0
2017-02-10 10:30:00,37.83,37.86,37.82,37.86,309762.0,30.8742,30.8987,30.866,30.8987,309762.0
2017-02-10 10:35:00,37.86,37.87,37.86,37.87,246641.0,30.8987,30.9068,30.8987,30.9068,246641.0
2017-02-10 10:40:00,37.87,37.9,37.84,37.9,810507.0,30.9068,30.9313,30.8824,30.9313,810507.0
2017-02-10 10:45:00,37.9,37.92,37.89,37.91,239368.0,30.9313,30.9477,30.9232,30.9395,239368.0
2017-02-10 10:50:00,37.91,37.92,37.89,37.9,69076.0,30.9395,30.9477,30.9232,30.9313,69076.0
2017-02-10 10:55:00,37.89,37.91,37.89,37.91,222975.0,30.9232,30.9395,30.9232,30.9395,222975.0
2017-02-10 11:00:00,37.91,37.91,37.87,37.89,113401.0,30.9395,30.9395,30.9068,30.9232,113401.0
2017-02-10 11:05:00,37.89,37.91,37.88,37.9,92946.0,30.9232,30.9395,30.915,30.9313,92946.0
2017-02-10 11:10:00,37.9,37.91,37.89,37.91,57371.0,30.9313,30.9395,30.9232,30.9395,57371.0
2017-02-10 11:15:00,37.91,37.92,37.9,37.91,164124.0,30.9395,30.9477,30.9313,30.9395,164124.0
2017-02-10 11:20:00,37.91,37.93,37.91,37.93,82235.0,30.9395,30.9558,30.9395,30.9558,82235.0
2017-02-10 11:25:00,37.93,37.93,37.91,37.93,76622.0,30.9558,30.9558,30.9395,30.9558,76622.0
2017-02-10 11:30:00,37.93,37.94,37.91,37.91,120757.0,30.9558,30.964,30.9395,30.9395,120757.0
2017-02-10 11:35:00,37.91,37.93,37.91,37.93,127027.0,30.9395,30.9558,30.9395,30.9558,127027.0
2017-02-10 11:40:00,37.93,37.93,37.92,37.93,73671.0,30.9558,30.9558,30.9477,30.9558,73671.0
2017-02-10 11:45:00,37.93,37.93,37.92,37.93,105858.0,30.9558,30.9558,30.9477,30.9558,105858.0
2017-02-10 11:50:00,37.93,37.93,37.91,37.93,55485.0,30.9558,30.9558,30.9395,30.9558,55485.0
2017-02-10 11:55:00,37.93,37.93,37.92,37.93,39331.0,30.9558,30.9558,30.9477,30.9558,39331.0
2017-02-10 12:00:00,37.93,37.93,37.91,37.93,112036.0,30.9558,30.9558,30.9395,30.9558,112036.0
2017-02-10 12:05:00,37.93,37.95,37.92,37.95,208901.0,30.9558,30.9721,30.9477,30.9721,208901.0
2017-02-10 12:10:00,37.95,37.95,37.94,37.95,83659.0,30.9721,30.9721,30.964,30.9721,83659.0
2017-02-10 12:15:00,37.95,37.95,37.92,37.92,127379.0,30.9721,30.9721,30.9477,30.9477,127379.0
2017-02-10 12:20:00,37.93,37.93,37.91,37.93,49519.0,30.9558,30.9558,30.9395,30.9558,49519.0
2017-02-10 12:25:00,37.93,37.95,37.92,37.94,30410.0,30.9558,30.9721,30.9477,30.964,30410.0
2017-02-10 12:30:00,37.94,37.96,37.93,37.95,81805.0,30.964,30.9803,30.9558,30.9721,81805.0
2017-02-10 12:35:00,37.95,37.96,37.94,37.95,31230.0,30.9721,30.9803,30.964,30.9721,31230.0
2017-02-10 12:40:00,37.95,37.96,37.95,37.95,26601.0,30.9721,30.9803,30.9721,30.9721,26601.0
2017-02-10 12:45:00,37.95,37.96,37.95,37.96,31356.0,30.9721,30.9803,30.9721,30.9803,31356.0
2017-02-10 12:50:00,37.95,37.96,37.94,37.95,63976.0,30.9721,30.9803,30.964,30.9721,63976.0
2017-02-10 12:55:00,37.95,37.96,37.93,37.94,60138.0,30.9721,30.9803,30.9558,30.964,60138.0
2017-02-10 13:00:00,37.94,37.94,37.93,37.94,34972.0,30.964,30.964,30.9558,30.964,34972.0
2017-02-10 13:05:00,37.94,37.97,37.93,37.95,553304.0,30.964,30.9885,30.9558,30.9721,553304.0
2017-02-10 13:10:00,37.95,37.96,37.94,37.95,39548.0,30.9721,30.9803,30.964,30.9721,39548.0
2017-02-10 13:15:00,37.95,37.97,37.95,37.96,255245.0,30.9721,30.9885,30.9721,30.9803,255245.0
2017-02-10 13:20:00,37.97,37.98,37.96,37.98,57947.0,30.9885,30.9966,30.9803,30.9966,57947.0
2017-02-10 13:25:00,37.98,37.98,37.97,37.98,43576.0,30.9966,30.9966,30.9885,30.9966,43576.0
2017-02-10 13:30:00,37.98,37.98,37.97,37.98,35950.0,30.9966,30.9966,30.9885,30.9966,35950.0
2017-02-10 13:35:00,37.98,38.02,37.98,38.02,460908.0,30.9966,31.0293,30.9966,31.0293,460908.0
2017-02-10 13:40:00,38.02,38.03,38.01,38.02,85815.0,31.0293,31.0374,31.0211,31.0293,85815.0
2017-02-10 13:45:00,38.03,38.03,38.01,38.02,95057.0,31.0374,31.0374,31.0211,31.0293,95057.0
2017-02-10 13:50:00,38.02,38.03,38.01,38.03,122979.0,31.0293,31.0374,31.0211,31.0374,122979.0
2017-02-10 13:55:00,38.03,38.03,38.01,38.03,174238.0,31.0374,31.0374,31.0211,31.0374,174238.0
2017-02-10 14:00:00,38.03,38.04,38.0,38.04,146736.0,31.0374,31.0456,31.0129,31.0456,146736.0
2017-02-10 14:05:00,38.03,38.05,38.02,38.04,224785.0,31.0374,31.0538,31.0293,31.0456,224785.0
2017-02-10 14:10:00,38.04,38.05,38.02,38.02,184504.0,31.0456,31.0538,31.0293,31.0293,184504.0
2017-02-10 14:15:00,38.02,38.03,38.0,38.01,81264.0,31.0293,31.0374,31.0129,31.0211,81264.0
2017-02-10 14:20:00,38.01,38.02,38.0,38.0,70074.0,31.0211,31.0293,31.0129,31.0129,70074.0
2017-02-10 14:25:00,38.0,38.02,37.99,37.99,201871.0,31.0129,31.0293,31.0048,31.0048,201871.0
2017-02-10 14:30:00,37.99,38.0,37.99,38.0,41628.0,31.0048,31.0129,31.0048,31.0129,41628.0
2017-02-10 14:35:00,38.0,38.0,37.98,37.99,72430.0,31.0129,31.0129,30.9966,31.0048,72430.0
2017-02-10 14:40:00,37.99,38.0,37.98,37.99,83438.0,31.0048,31.0129,30.9966,31.0048,83438.0
2017-02-10 14:45:00,37.99,38.0,37.99,37.99,17971.0,31.0048,31.0129,31.0048,31.0048,17971.0
2017-02-10 14:50:00,37.99,37.99,37.98,37.98,38402.0,31.0048,31.0048,30.9966,30.9966,38402.0
2017-02-10 14:55:00,37.98,37.98,37.96,37.97,93407.0,30.9966,30.9966,30.9803,30.9885,93407.0
2017-02-10 15:00:00,37.97,37.98,37.95,37.95,310424.0,30.9885,30.9966,30.9721,30.9721,310424.0
2017-02-10 15:05:00,37.95,37.97,37.95,37.97,138003.0,30.9721,30.9885,30.9721,30.9885,138003.0
2017-02-10 15:10:00,37.97,37.99,37.97,37.98,58090.0,30.9885,31.0048,30.9885,30.9966,58090.0
2017-02-10 15:15:00,37.98,37.98,37.96,37.97,45903.0,30.9966,30.9966,30.9803,30.9885,45903.0
2017-02-10 15:20:00,37.97,37.97,37.96,37.96,19227.0,30.9885,30.9885,30.9803,30.9803,19227.0
2017-02-10 15:25:00,37.97,37.97,37.96,37.97,45700.0,30.9885,30.9885,30.9803,30.9885,45700.0
2017-02-10 15:30:00,37.97,37.98,37.96,37.98,74385.0,30.9885,30.9966,30.9803,30.9966,74385.0
2017-02-10 15:35:00,37.97,37.99,37.97,37.98,83386.0,30.9885,31.0048,30.9885,30.9966,83386.0
2017-02-10 15:40:00,37.98,37.99,37.98,37.98,53471.0,30.9966,31.0048,30.9966,30.9966,53471.0
2017-02-10 15:45:00,37.98,37.99,37.97,37.98,139389.0,30.9966,31.0048,30.9885,30.9966,139389.0
2017-02-10 15:50:00,37.98,37.98,37.96,37.97,312151.0,30.9966,30.9966,30.9803,30.9885,312151.0
2017-02-10 15:55:00,37.97,37.99,37.95,37.98,1510533.0,30.9885,31.0048,30.9721,30.9966,1510533.0
2017-02-13 09:30:00,38.19,38.22,38.17,38.17,897399.0,31.168,31.1925,31.1517,31.1517,897399.0
2017-02-13 09:35:00,38.18,38.21,38.16,38.21,604464.0,31.1599,31.1843,31.1435,31.1843,604464.0
2017-02-13 09:40:00,38.21,38.24,38.2,38.22,783244.0,31.1843,31.2088,31.1762,31.1925,783244.0
2017-02-13 09:45:00,38.23,38.23,38.19,38.2,176718.0,31.2007,31.2007,31.168,31.1762,176718.0
2017-02-13 09:50:00,38.19,38.2,38.17,38.18,89972.0,31.168,31.1762,31.1517,31.1599,89972.0
2017-02-13 09:55:00,38.17,38.22,38.17,38.22,1420238.0,31.1517,31.1925,31.1517,31.1925,1420238.0
2017-02-13 10:00:00,38.22,38.23,38.21,38.23,342994.0,31.1925,31.2007,31.1843,31.2007,342994.0
2017-02-13 10:05:00,38.23,38.25,38.22,38.24,523543.0,31.2007,31.217,31.1925,31.2088,523543.0
2017-02-13 10:10:00,38.24,38.25,38.23,38.24,364158.0,31.2088,31.217,31.2007,31.2088,364158.0
2017-02-13 10:15:00,38.24,38.25,38.23,38.24,393286.0,31.2088,31.217,31.2007,31.2088,393286.0
2017-02-13 10:20:00,38.25,38.26,38.23,38.25,248826.0,31.217,31.2251,31.2007,31.217,248826.0
2017-02-13 10:25:00,38.26,38.28,38.25,38.27,251175.0,31.2251,31.2415,31.217,31.2333,251175.0
2017-02-13 10:30:00,38.28,38.29,38.27,38.29,181661.0,31.2415,31.2496,31.2333,31.2496,181661.0
2017-02-13 10:35:00,38.28,38.29,38.27,38.29,219855.0,31.2415,31.2496,31.2333,31.2496,219855.0
2017-02-13 10:40:00,38.29,38.3,38.26,38.27,172040.0,31.2496,31.2578,31.2251,31.2333,172040.0
2017-02-13 10:45:00,38.27,38.28,38.26,38.27,70573.0,31.2333,31.2415,31.2251,31.2333,70573.0
2017-02-13 10:50:00,38.27,38.28,38.27,38.27,49130.0,31.2333,31.2415,31.2333,31.2333,49130.0
2017-02-13 10:55:00,38.27,38.3,38.26,38.3,83613.0,31.2333,31.2578,31.2251,31.2578,83613.0
2017-02-13 11:00:00,38.3,38.31,38.3,38.3,89483.0,31.2578,31.2659,31.2578,31.2578,89483.0
2017-02-13 11:05:00,38.3,38.32,38.3,38.32,127179.0,31.2578,31.2741,31.2578,31.2741,127179.0
2017-02-13 11:10:00,38.31,38.32,38.3,38.31,64127.0,31.2659,31.2741,31.2578,31.2659,64127.0
2017-02-13 11:15:00,38.31,38.33,38.31,38.33,66539.0,31.2659,31.2823,31.2659,31.2823,66539.0
2017-02-13 11:20:00,38.33,38.36,38.32,38.36,157151.0,31.2823,31.3068,31.2741,31.3068,157151.0
2017-02-13 11:25:00,38.35,38.37,38.35,38.35,75793.0,31.2986,31.3149,31.2986,31.2986,75793.0
2017-02-13 11:30:00,38.36,38.38,38.35,38.37,358524.0,31.3068,31.3231,31.2986,31.3149,358524.0
2017-02-13 11:35:00,38.37,38.37,38.36,38.37,80664.0,31.3149,31.3149,31.3068,31.3149,80664.0
2017-02-13 11:40:00,38.37,38.37,38.36,38.37,47031.0,31.3149,31.3149,31.3068,31.3149,47031.0
2017-02-13 11:45:00,38.37,38.37,38.34,38.35,56637.0,31.3149,31.3149,31.2904,31.2986,56637.0
2017-02-13 11:50:00,38.34,38.36,38.34,38.36,128278.0,31.2904,31.3068,31.2904,31.3068,128278.0
2017-02-13 11:55:00,38.35,38.36,38.34,38.35,61382.0,31.2986,31.3068,31.2904,31.2986,61382.0
2017-02-13 12:00:00,38.34,38.35,38.34,38.35,13218.0,31.2904,31.2986,31.2904,31.2986,13218.0
2017-02-13 12:05:00,38.35,38.36,38.34,38.36,39632.0,31.2986,31.3068,31.2904,31.3068,39632.0
2017-02-13 12:10:00,38.36,38.36,38.34,38.35,125038.0,31.3068,31.3068,31.2904,31.2986,125038.0
2017-02-13 12:15:00,38.35,38.35,38.34,38.34,45827.0,31.2986,31.2986,31.2904,31.2904,45827.0
2017-02-13 12:20:00,38.34,38.35,38.34,38.34,17071.0,31.2904,31.2986,31.2904,31.2904,17071.0
2017-02-13 12:25:00,38.34,38.36,38.34,38.35,62563.0,31.2904,31.3068,31.2904,31.2986,62563.0
2017-02-13 12:30:00,38.36,38.36,38.34,38.35,133212.0,31.3068,31.3068,31.2904,31.2986,133212.0
2017-02-13 12:35:00,38.35,38.42,38.34,38.41,734273.0,31.2986,31.3557,31.2904,31.3476,734273.0
2017-02-13 12:40:00,38.41,38.41,38.37,38.38,1194412.0,31.3476,31.3476,31.3149,31.3231,1194412.0
2017-02-13 12:45:00,38.39,38.4,38.38,38.38,63550.0,31.3312,31.3394,31.3231,31.3231,63550.0
2017-02-13 12:50:00,38.39,38.4,38.38,38.4,56020.0,31.3312,31.3394,31.3231,31.3394,56020.0
2017-02-13 12:55:00,38.39,38.4,38.38,38.39,108704.0,31.3312,31.3394,31.3231,31.3312,108704.0
2017-02-13 13:00:00,38.39,38.4,38.39,38.39,35608.0,31.3312,31.3394,31.3312,31.3312,35608.0
2017-02-13 13:05:00,38.4,38.4,38.38,38.39,154114.0,31.3394,31.3394,31.3231,31.3312,154114.0
2017-02-13 13:10:00,38.4,38.4,38.39,38.4,52204.0,31.3394,31.3394,31.3312,31.3394,52204.0
2017-02-13 13:15:00,38.4,38.42,38.4,38.41,98300.0,31.3394,31.3557,31.3394,31.3476,98300.0
2017-02-13 13:20:00,38.41,38.43,38.41,38.41,93480.0,31.3476,31.3639,31.3476,31.3476,93480.0
2017-02-13 13:25:00,38.41,38.42,38.4,38.41,191223.0,31.3476,31.3557,31.3394,31.3476,191223.0
2017-02-13 13:30:00,38.41,38.41,38.39,38.4,100170.0,31.3476,31.3476,31.3312,31.3394,100170.0
2017-02-13 13:35:00,38.4,38.41,38.39,38.4,112120.0,31.3394,31.3476,31.3312,31.3394,112120.0
2017-02-13 13:40:00,38.4,38.4,38.38,38.38,86027.0,31.3394,31.3394,31.3231,31.3231,86027.0
2017-02-13 13:45:00,38.38,38.39,38.38,38.38,201283.0,31.3231,31.3312,31.3231,31.3231,201283.0
2017-02-13 13:50:00,38.38,38.39,38.37,38.38,164843.0,31.3231,31.3312,31.3149,31.3231,164843.0
2017-02-13 13:55:00,38.38,38.38,38.35,38.36,107392.0,31.3231,31.3231,31.2986,31.3068,107392.0
2017-02-13 14:00:00,38.36,38.37,38.34,38.34,108761.0,31.3068,31.3149,31.2904,31.2904,108761.0
2017-02-13 14:05:00,38.34,38.36,38.33,38.36,137558.0,31.2904,31.3068,31.2823,31.3068,137558.0
2017-02-13 14:10:00,38.36,38.37,38.35,38.35,85424.0,31.3068,31.3149,31.2986,31.2986,85424.0
2017-02-13 14:15:00,38.35,38.36,38.33,38.36,232311.0,31.2986,31.3068,31.2823,31.3068,232311.0
2017-02-13 14:20:00,38.36,38.39,38.35,38.38,396510.0,31.3068,31.3312,31.2986,31.3231,396510.0
2017-02-13 14:25:00,38.38,38.39,38.35,38.35,105605.0,31.3231,31.3312,31.2986,31.2986,105605.0
2017-02-13 14:30:00,38.35,38.35,38.31,38.32,286593.0,31.2986,31.2986,31.2659,31.2741,286593.0
2017-02-13 14:35:00,38.31,38.32,38.28,38.29,100228.0,31.2659,31.2741,31.2415,31.2496,100228.0
2017-02-13 14:40:00,38.29,38.3,38.27,38.28,175210.0,31.2496,31.2578,31.2333,31.2415,175210.0
2017-02-13 14:45:00,38.28,38.29,38.25,38.25,135859.0,31.2415,31.2496,31.217,31.217,135859.0
2017-02-13 14:50:00,38.26,38.28,38.25,38.27,189695.0,31.2251,31.2415,31.217,31.2333,189695.0
2017-02-13 14:55:00,38.28,38.3,38.27,38.3,245267.0,31.2415,31.2578,31.2333,31.2578,245267.0
2017-02-13 15:00:00,38.3,38.3,38.28,38.28,62132.0,31.2578,31.2578,31.2415,31.2415,62132.0
2017-02-13 15:05:00,38.29,38.29,38.28,38.28,67158.0,31.2496,31.2496,31.2415,31.2415,67158.0
2017-02-13 15:10:00,38.28,38.29,38.28,38.28,116104.0,31.2415,31.2496,31.2415,31.2415,116104.0
2017-02-13 15:15:00,38.28,38.29,38.27,38.28,195155.0,31.2415,31.2496,31.2333,31.2415,195155.0
2017-02-13 15:20:00,38.28,38.29,38.27,38.27,163603.0,31.2415,31.2496,31.2333,31.2333,163603.0
2017-02-13 15:25:00,38.27,38.28,38.24,38.25,255226.0,31.2333,31.2415,31.2088,31.217,255226.0
2017-02-13 15:30:00,38.24,38.27,38.24,38.27,158886.0,31.2088,31.2333,31.2088,31.2333,158886.0
2017-02-13 15:35:00,38.27,38.29,38.26,38.29,40335.0,31.2333,31.2496,31.2251,31.2496,40335.0
2017-02-13 15:40:00,38.29,38.33,38.28,38.31,310116.0,31.2496,31.2823,31.2415,31.2659,310116.0
2017-02-13 15:45:00,38.31,38.32,38.27,38.27,304549.0,31.2659,31.2741,31.2333,31.2333,304549.0
2017-02-13 15:50:00,38.27,38.28,38.23,38.23,863248.0,31.2333,31.2415,31.2007,31.2007,863248.0
2017-02-13 15:55:00,38.23,38.24,38.22,38.23,1497135.0,31.2007,31.2088,31.1925,31.2007,1497135.0
2017-02-14 09:30:00,38.12,38.15,38.1,38.15,752749.0,31.1109,31.1354,31.0946,31.1354,752749.0
2017-02-14 09:35:00,38.15,38.17,38.14,38.15,325132.0,31.1354,31.1517,31.1272,31.1354,325132.0
2017-02-14 09:40:00,38.15,38.15,38.09,38.09,211269.0,31.1354,31.1354,31.0864,31.0864,211269.0
2017-02-14 09:45:00,38.09,38.12,38.08,38.09,207274.0,31.0864,31.1109,31.0782,31.0864,207274.0
2017-02-14 09:50:00,38.09,38.11,38.09,38.09,138313.0,31.0864,31.1027,31.0864,31.0864,138313.0
2017-02-14 09:55:00,38.09,38.11,38.08,38.1,150747.0,31.0864,31.1027,31.0782,31.0946,150747.0
2017-02-14 10:00:00,38.1,38.11,38.04,38.06,503352.0,31.0946,31.1027,31.0456,31.0619,503352.0
2017-02-14 10:05:00,38.06,38.07,38.03,38.05,240046.0,31.0619,31.0701,31.0374,31.0538,240046.0
2017-02-14 10:10:00,38.05,38.11,38.05,38.11,327651.0,31.0538,31.1027,31.0538,31.1027,327651.0
2017-02-14 10:15:00,38.1,38.11,38.06,38.07,225149.0,31.0946,31.1027,31.0619,31.0701,225149.0
2017-02-14 10:20:00,38.07,38.08,38.05,38.05,228417.0,31.0701,31.0782,31.0538,31.0538,228417.0
2017-02-14 10:25:00,38.05,38.06,38.02,38.05,223063.0,31.0538,31.0619,31.0293,31.0538,223063.0
2017-02-14 10:30:00,38.05,38.05,38.0,38.0,150416.0,31.0538,31.0538,31.0129,31.0129,150416.0
2017-02-14 10:35:00,38.0,38.0,37.94,37.98,431117.0,31.0129,31.0129,30.964,30.9966,431117.0
2017-02-14 10:40:00,37.97,37.98,37.93,37.93,159803.0,30.9885,30.9966,30.9558,30.9558,159803.0
2017-02-14 10:45:00,37.93,37.94,37.9,37.93,268864.0,30.9558,30.964,30.9313,30.9558,268864.0
2017-02-14 10:50:00,37.93,37.93,37.9,37.91,88267.0,30.9558,30.9558,30.9313,30.9395,88267.0
2017-02-14 10:55:00,37.91,37.96,37.9,37.95,79464.0,30.9395,30.9803,30.9313,30.9721,79464.0
2017-02-14 11:00:00,37.95,37.95,37.92,37.93,88632.0,30.9721,30.9721,30.9477,30.9558,88632.0
2017-02-14 11:05:00,37.93,37.93,37.9,37.91,110783.0,30.9558,30.9558,30.9313,30.9395,110783.0
2017-02-14 11:10:00,37.91,37.96,37.91,37.95,258930.0,30.9395,30.9803,30.9395,30.9721,258930.0
2017-02-14 11:15:00,37.95,37.96,37.95,37.95,89428.0,30.9721,30.9803,30.9721,30.9721,89428.0
2017-02-14 11:20:00,37.96,37.99,37.94,37.99,220137.0,30.9803,31.0048,30.964,31.0048,220137.0
2017-02-14 11:25:00,37.98,38.0,37.98,38.0,52161.0,30.9966,31.0129,30.9966,31.0129,52161.0
2017-02-14 11:30:00,38.0,38.02,37.99,38.01,185137.0,31.0129,31.0293,31.0048,31.0211,185137.0
2017-02-14 11:35:00,38.01,38.02,37.98,38.0,194458.0,31.0211,31.0293,30.9966,31.0129,194458.0
2017-02-14 11:40:00,38.0,38.0,37.99,38.0,7460.0,31.0129,31.0129,31.0048,31.0129,7460.0
2017-02-14 11:45:00,38.0,38.02,37.99,38.01,68543.0,31.0129,31.0293,31.0048,31.0211,68543.0
2017-02-14 11:50:00,38.0,38.02,38.0,38.02,53627.0,31.0129,31.0293,31.0129,31.0293,53627.0
2017-02-14 11:55:00,38.02,38.07,38.02,38.05,298030.0,31.0293,31.0701,31.0293,31.0538,298030.0
2017-02-14 12:00:00,38.04,38.05,38.03,38.05,48321.0,31.0456,31.0538,31.0374,31.0538,48321.0
2017-02-14 12:05:00,38.05,38.05,38.03,38.04,30121.0,31.0538,31.0538,31.0374,31.0456,30121.0
2017-02-14 12:10:00,38.04,38.04,38.02,38.02,44159.0,31.0456,31.0456,31.0293,31.0293,44159.0
2017-02-14 12:15:00,38.03,38.04,38.01,38.04,76157.0,31.0374,31.0456,31.0211,31.0456,76157.0
2017-02-14 12:20:00,38.04,38.05,38.03,38.05,108401.0,31.0456,31.0538,31.0374,31.0538,108401.0
2017-02-14 12:25:00,38.05,38.05,38.04,38.05,11333.0,31.0538,31.0538,31.0456,31.0538,11333.0
2017-02-14 12:30:00,38.05,38.08,38.04,38.07,44883.0,31.0538,31.0782,31.0456,31.0701,44883.0
2017-02-14 12:35:00,38.07,38.08,38.06,38.07,32218.0,31.0701,31.0782,31.0619,31.0701,32218.0
2017-02-14 12:40:00,38.07,38.08,38.06,38.08,34374.0,31.0701,31.0782,31.0619,31.0782,34374.0
2017-02-14 12:45:00,38.08,38.09,38.06,38.08,28844.0,31.0782,31.0864,31.0619,31.0782,28844.0
2017-02-14 12:50:00,38.08,38.12,38.08,38.11,327527.0,31.0782,31.1109,31.0782,31.1027,327527.0
2017-02-14 12:55:00,38.11,38.19,38.11,38.19,690182.0,31.1027,31.168,31.1027,31.168,690182.0
2017-02-14 13:00:00,38.19,38.2,38.18,38.19,89432.0,31.168,31.1762,31.1599,31.168,89432.0
2017-02-14 13:05:00,38.2,38.24,38.17,38.22,412438.0,31.1762,31.2088,31.1517,31.1925,412438.0
2017-02-14 13:10:00,38.22,38.24,38.2,38.23,361026.0,31.1925,31.2088,31.1762,31.2007,361026.0
2017-02-14 13:15:00,38.23,38.24,38.2,38.2,232969.0,31.2007,31.2088,31.1762,31.1762,232969.0
2017-02-14 13:20:00,38.2,38.21,38.18,38.21,101864.0,31.1762,31.1843,31.1599,31.1843,101864.0
2017-02-14 13:25:00,38.21,38.23,38.2,38.23,87140.0,31.1843,31.2007,31.1762,31.2007,87140.0
2017-02-14 13:30:00,38.23,38.23,38.2,38.2,82302.0,31.2007,31.2007,31.1762,31.1762,82302.0
2017-02-14 13:35:00,38.2,38.24,38.19,38.23,1031246.0,31.1762,31.2088,31.168,31.2007,1031246.0
2017-02-14 13:40:00,38.23,38.24,38.22,38.23,803423.0,31.2007,31.2088,31.1925,31.2007,803423.0
2017-02-14 13:45:00,38.23,38.23,38.2,38.21,55553.0,31.2007,31.2007,31.1762,31.1843,55553.0
2017-02-14 13:50:00,38.22,38.25,38.21,38.25,145891.0,31.1925,31.217,31.1843,31.217,145891.0
2017-02-14 13:55:00,38.25,38.26,38.24,38.26,42713.0,31.217,31.2251,31.2088,31.2251,42713.0
2017-02-14 14:00:00,38.26,38.26,38.23,38.26,125654.0,31.2251,31.2251,31.2007,31.2251,125654.0
2017-02-14 14:05:00,38.26,38.28,38.25,38.28,36668.0,31.2251,31.2415,31.217,31.2415,36668.0
2017-02-14 14:10:00,38.27,38.28,38.27,38.27,22919.0,31.2333,31.2415,31.2333,31.2333,22919.0
2017-02-14 14:15:00,38.27,38.29,38.27,38.28,134052.0,31.2333,31.2496,31.2333,31.2415,134052.0
2017-02-14 14:20:00,38.29,38.3,38.27,38.29,161734.0,31.2496,31.2578,31.2333,31.2496,161734.0
2017-02-14 14:25:00,38.3,38.3,38.28,38.28,202786.0,31.2578,31.2578,31.2415,31.2415,202786.0
2017-02-14 14:30:00,38.28,38.28,38.25,38.25,71431.0,31.2415,31.2415,31.217,31.217,71431.0
2017-02-14 14:35:00,38.25,38.25,38.21,38.22,123868.0,31.217,31.217,31.1843,31.1925,123868.0
2017-02-14 14:40:00,38.22,38.23,38.21,38.23,41051.0,31.1925,31.2007,31.1843,31.2007,41051.0
2017-02-14 14:45:00,38.23,38.23,38.2,38.22,55950.0,31.2007,31.2007,31.1762,31.1925,55950.0
2017-02-14 14:50:00,38.22,38.23,38.2,38.21,30373.0,31.1925,31.2007,31.1762,31.1843,30373.0
2017-02-14 14:55:00,38.2,38.21,38.2,38.21,37357.0,31.1762,31.1843,31.1762,31.1843,37357.0
2017-02-14 15:00:00,38.21,38.23,38.2,38.22,53788.0,31.1843,31.2007,31.1762,31.1925,53788.0
2017-02-14 15:05:00,38.22,38.23,38.21,38.23,58858.0,31.1925,31.2007,31.1843,31.2007,58858.0
2017-02-14 15:10:00,38.23,38.24,38.22,38.23,63516.0,31.2007,31.2088,31.1925,31.2007,63516.0
2017-02-14 15:15:00,38.23,38.25,38.22,38.24,29236.0,31.2007,31.217,31.1925,31.2088,29236.0
2017-02-14 15:20:00,38.24,38.25,38.23,38.24,12611.0,31.2088,31.217,31.2007,31.2088,12611.0
2017-02-14 15:25:00,38.25,38.25,38.23,38.23,48325.0,31.217,31.217,31.2007,31.2007,48325.0
2017-02-14 15:30:00,38.23,38.24,38.22,38.23,42869.0,31.2007,31.2088,31.1925,31.2007,42869.0
2017-02-14 15:35:00,38.23,38.23,38.22,38.23,28989.0,31.2007,31.2007,31.1925,31.2007,28989.0
2017-02-14 15:40:00,38.23,38.26,38.22,38.26,64307.0,31.2007,31.2251,31.1925,31.2251,64307.0
2017-02-14 15:45:00,38.25,38.27,38.24,38.27,138327.0,31.217,31.2333,31.2088,31.2333,138327.0
2017-02-14 15:50:00,38.27,38.29,38.24,38.26,373054.0,31.2333,31.2496,31.2088,31.2251,373054.0
2017-02-14 15:55:00,38.26,38.26,38.22,38.25,976031.0,31.2251,31.2251,31.1925,31.217,976031.0
2017-02-15 09:30:00,38.57,38.6,38.54,38.57,615648.0,31.4781,31.5026,31.4537,31.4781,615648.0
2017-02-15 09:35:00,38.56,38.58,38.56,38.57,602601.0,31.47,31.4863,31.47,31.4781,602601.0
2017-02-15 09:40:00,38.57,38.59,38.55,38.59,625346.0,31.4781,31.4945,31.4618,31.4945,625346.0
2017-02-15 09:45:00,38.58,38.59,38.57,38.58,294721.0,31.4863,31.4945,31.4781,31.4863,294721.0
2017-02-15 09:50:00,38.58,38.59,38.56,38.57,264450.0,31.4863,31.4945,31.47,31.4781,264450.0
2017-02-15 09:55:00,38.57,38.57,38.56,38.57,128596.0,31.4781,31.4781,31.47,31.4781,128596.0
2017-02-15 10:00:00,38.56,38.59,38.56,38.58,221842.0,31.47,31.4945,31.47,31.4863,221842.0
2017-02-15 10:05:00,38.57,38.59,38.56,38.57,356648.0,31.4781,31.4945,31.47,31.4781,356648.0
2017-02-15 10:10:00,38.56,38.57,38.56,38.57,200092.0,31.47,31.4781,31.47,31.4781,200092.0
2017-02-15 10:15:00,38.57,38.59,38.56,38.59,181817.0,31.4781,31.4945,31.47,31.4945,181817.0
2017-02-15 10:20:00,38.59,38.6,38.57,38.58,207922.0,31.4945,31.5026,31.4781,31.4863,207922.0
2017-02-15 10:25:00,38.58,38.6,38.57,38.59,370992.0,31.4863,31.5026,31.4781,31.4945,370992.0
2017-02-15 10:30:00,38.59,38.62,38.59,38.62,200398.0,31.4945,31.5189,31.4945,31.5189,200398.0
2017-02-15 10:35:00,38.61,38.64,38.61,38.62,224391.0,31.5108,31.5353,31.5108,31.5189,224391.0
2017-02-15 10:40:00,38.62,38.65,38.61,38.65,140016.0,31.5189,31.5434,31.5108,31.5434,140016.0
2017-02-15 10:45:00,38.65,38.71,38.64,38.7,493302.0,31.5434,31.5924,31.5353,31.5842,493302.0
2017-02-15 10:50:00,38.7,38.7,38.67,38.7,288073.0,31.5842,31.5842,31.5598,31.5842,288073.0
2017-02-15 10:55:00,38.7,38.73,38.69,38.72,145834.0,31.5842,31.6087,31.5761,31.6006,145834.0
2017-02-15 11:00:00,38.73,38.76,38.71,38.76,500143.0,31.6087,31.6332,31.5924,31.6332,500143.0
2017-02-15 11:05:00,38.76,38.77,38.74,38.76,203525.0,31.6332,31.6414,31.6169,31.6332,203525.0
2017-02-15 11:10:00,38.76,38.77,38.75,38.76,276198.0,31.6332,31.6414,31.625,31.6332,276198.0
2017-02-15 11:15:00,38.75,38.76,38.72,38.73,337205.0,31.625,31.6332,31.6006,31.6087,337205.0
2017-02-15 11:20:00,38.73,38.73,38.66,38.66,206175.0,31.6087,31.6087,31.5516,31.5516,206175.0
2017-02-15 11:25:00,38.66,38.74,38.66,38.74,212383.0,31.5516,31.6169,31.5516,31.6169,212383.0
2017-02-15 11:30:00,38.74,38.75,38.72,38.73,145133.0,31.6169,31.625,31.6006,31.6087,145133.0
2017-02-15 11:35:00,38.73,38.74,38.7,38.73,380302.0,31.6087,31.6169,31.5842,31.6087,380302.0
2017-02-15 11:40:00,38.73,38.75,38.7,38.71,173788.0,31.6087,31.625,31.5842,31.5924,173788.0
2017-02-15 11:45:00,38.72,38.74,38.69,38.73,473404.0,31.6006,31.6169,31.5761,31.6087,473404.0
2017-02-15 11:50:00,38.73,38.75,38.72,38.75,125167.0,31.6087,31.625,31.6006,31.625,125167.0
2017-02-15 11:55:00,38.75,38.75,38.74,38.75,54796.0,31.625,31.625,31.6169,31.625,54796.0
2017-02-15 12:00:00,38.75,38.77,38.74,38.74,207619.0,31.625,31.6414,31.6169,31.6169,207619.0
2017-02-15 12:05:00,38.74,38.75,38.73,38.73,87956.0,31.6169,31.625,31.6087,31.6087,87956.0
2017-02-15 12:10:00,38.73,38.74,38.72,38.73,89912.0,31.6087,31.6169,31.6006,31.6087,89912.0
2017-02-15 12:15:00,38.73,38.73,38.71,38.73,144587.0,31.6087,31.6087,31.5924,31.6087,144587.0
2017-02-15 12:20:00,38.73,38.75,38.72,38.75,128760.0,31.6087,31.625,31.6006,31.625,128760.0
2017-02-15 12:25:00,38.75,38.75,38.74,38.74,43377.0,31.625,31.625,31.6169,31.6169,43377.0
2017-02-15 12:30:00,38.74,38.75,38.74,38.74,25816.0,31.6169,31.625,31.6169,31.6169,25816.0
2017-02-15 12:35:00,38.75,38.75,38.74,38.74,76768.0,31.625,31.625,31.6169,31.6169,76768.0
2017-02-15 12:40:00,38.74,38.76,38.74,38.74,172259.0,31.6169,31.6332,31.6169,31.6169,172259.0
2017-02-15 12:45:00,38.75,38.75,38.74,38.75,30219.0,31.625,31.625,31.6169,31.625,30219.0
2017-02-15 12:50:00,38.75,38.76,38.74,38.76,166958.0,31.625,31.6332,31.6169,31.6332,166958.0
2017-02-15 12:55:00,38.76,38.76,38.75,38.76,31124.0,31.6332,31.6332,31.625,31.6332,31124.0
2017-02-15 13:00:00,38.75,38.77,38.75,38.77,120642.0,31.625,31.6414,31.625,31.6414,120642.0
2017-02-15 13:05:00,38.76,38.77,38.76,38.76,46493.0,31.6332,31.6414,31.6332,31.6332,46493.0
2017-02-15 13:10:00,38.76,38.77,38.73,38.74,100668.0,31.6332,31.6414,31.6087,31.6169,100668.0
2017-02-15 13:15:00,38.74,38.75,38.73,38.75,63893.0,31.6169,31.625,31.6087,31.625,63893.0
2017-02-15 13:20:00,38.74,38.75,38.74,38.75,30085.0,31.6169,31.625,31.6169,31.625,30085.0
2017-02-15 13:25:00,38.74,38.75,38.74,38.75,37008.0,31.6169,31.625,31.6169,31.625,37008.0
2017-02-15 13:30:00,38.75,38.75,38.74,38.75,48100.0,31.625,31.625,31.6169,31.625,48100.0
2017-02-15 13:35:00,38.75,38.75,38.73,38.73,53468.0,31.625,31.625,31.6087,31.6087,53468.0
2017-02-15 13:40:00,38.74,38.76,38.73,38.76,244807.0,31.6169,31.6332,31.6087,31.6332,244807.0
2017-02-15 13:45:00,38.76,38.77,38.75,38.77,151071.0,31.6332,31.6414,31.625,31.6414,151071.0
2017-02-15 13:50:00,38.76,38.77,38.76,38.77,95224.0,31.6332,31.6414,31.6332,31.6414,95224.0
2017-02-15 13:55:00,38.77,38.79,38.76,38.77,100685.0,31.6414,31.6577,31.6332,31.6414,100685.0
2017-02-15 14:00:00,38.77,38.8,38.76,38.8,65646.0,31.6414,31.6659,31.6332,31.6659,65646.0
2017-02-15 14:05:00,38.79,38.8,38.76,38.77,92762.0,31.6577,31.6659,31.6332,31.6414,92762.0
2017-02-15 14:10:00,38.78,38.79,38.76,38.79,56794.0,31.6495,31.6577,31.6332,31.6577,56794.0
2017-02-15 14:15:00,38.78,38.79,38.75,38.77,70391.0,31.6495,31.6577,31.625,31.6414,70391.0
2017-02-15 14:20:00,38.77,38.81,38.76,38.8,283157.0,31.6414,31.674,31.6332,31.6659,283157.0
2017-02-15 14:25:00,38.8,38.82,38.8,38.8,69216.0,31.6659,31.6822,31.6659,31.6659,69216.0
2017-02-15 14:30:00,38.8,38.81,38.8,38.8,27931.0,31.6659,31.674,31.6659,31.6659,27931.0
2017-02-15 14:35:00,38.81,38.84,38.8,38.82,104091.0,31.674,31.6985,31.6659,31.6822,104091.0
2017-02-15 14:40:00,38.81,38.82,38.8,38.82,52994.0,31.674,31.6822,31.6659,31.6822,52994.0
2017-02-15 14:45:00,38.82,38.83,38.8,38.8,76755.0,31.6822,31.6903,31.6659,31.6659,76755.0
2017-02-15 14:50:00,38.81,38.83,38.8,38.83,86793.0,31.674,31.6903,31.6659,31.6903,86793.0
2017-02-15 14:55:00,38.83,38.83,38.82,38.83,35133.0,31.6903,31.6903,31.6822,31.6903,35133.0
2017-02-15 15:00:00,38.83,38.84,38.81,38.82,210644.0,31.6903,31.6985,31.674,31.6822,210644.0
2017-02-15 15:05:00,38.82,38.84,38.81,38.84,114099.0,31.6822,31.6985,31.674,31.6985,114099.0
2017-02-15 15:10:00,38.84,38.85,38.83,38.84,104350.0,31.6985,31.7067,31.6903,31.6985,104350.0
2017-02-15 15:15:00,38.85,38.85,38.84,38.84,103656.0,31.7067,31.7067,31.6985,31.6985,103656.0
2017-02-15 15:20:00,38.84,38.85,38.82,38.82,167433.0,31.6985,31.7067,31.6822,31.6822,167433.0
2017-02-15 15:25:00,38.83,38.83,38.8,38.8,183924.0,31.6903,31.6903,31.6659,31.6659,183924.0
2017-02-15 15:30:00,38.8,38.81,38.8,38.8,53926.0,31.6659,31.674,31.6659,31.6659,53926.0
2017-02-15 15:35:00,38.8,38.82,38.78,38.79,418173.0,31.6659,31.6822,31.6495,31.6577,418173.0
2017-02-15 15:40:00,38.79,38.8,38.79,38.8,75929.0,31.6577,31.6659,31.6577,31.6659,75929.0
2017-02-15 15:45:00,38.8,38.8,38.79,38.79,232385.0,31.6659,31.6659,31.6577,31.6577,232385.0
2017-02-15 15:50:00,38.8,38.8,38.77,38.77,667386.0,31.6659,31.6659,31.6414,31.6414,667386.0
2017-02-15 15:55:00,38.77,38.82,38.76,38.82,1423608.0,31.6414,31.6822,31.6332,31.6822,1423608.0
2017-02-16 09:30:00,38.81,38.82,38.77,38.77,278052.0,31.674,31.6822,31.6414,31.6414,278052.0
2017-02-16 09:35:00,38.78,38.8,38.77,38.79,183775.0,31.6495,31.6659,31.6414,31.6577,183775.0
2017-02-16 09:40:00,38.79,38.83,38.79,38.79,333391.0,31.6577,31.6903,31.6577,31.6577,333391.0
2017-02-16 09:45:00,38.79,38.8,38.75,38.76,235770.0,31.6577,31.6659,31.625,31.6332,235770.0
2017-02-16 09:50:00,38.77,38.77,38.73,38.75,228489.0,31.6414,31.6414,31.6087,31.625,228489.0
2017-02-16 09:55:00,38.75,38.79,38.75,38.78,112906.0,31.625,31.6577,31.625,31.6495,112906.0
2017-02-16 10:00:00,38.77,38.78,38.74,38.74,162125.0,31.6414,31.6495,31.6169,31.6169,162125.0
2017-02-16 10:05:00,38.75,38.79,38.74,38.79,115201.0,31.625,31.6577,31.6169,31.6577,115201.0
2017-02-16 10:10:00,38.79,38.79,38.76,38.76,62227.0,31.6577,31.6577,31.6332,31.6332,62227.0
2017-02-16 10:15:00,38.77,38.78,38.74,38.75,111083.0,31.6414,31.6495,31.6169,31.625,111083.0
2017-02-16 10:20:00,38.75,38.78,38.74,38.77,104920.0,31.625,31.6495,31.6169,31.6414,104920.0
2017-02-16 10:25:00,38.77,38.78,38.74,38.77,115305.0,31.6414,31.6495,31.6169,31.6414,115305.0
2017-02-16 10:30:00,38.77,38.81,38.76,38.8,99207.0,31.6414,31.674,31.6332,31.6659,99207.0
2017-02-16 10:35:00,38.8,38.81,38.79,38.8,92092.0,31.6659,31.674,31.6577,31.6659,92092.0
2017-02-16 10:40:00,38.8,38.82,38.79,38.8,100350.0,31.6659,31.6822,31.6577,31.6659,100350.0
2017-02-16 10:45:00,38.8,38.81,38.7,38.7,270416.0,31.6659,31.674,31.5842,31.5842,270416.0
2017-02-16 10:50:00,38.7,38.71,38.66,38.66,166578.0,31.5842,31.5924,31.5516,31.5516,166578.0
2017-02-16 10:55:00,38.67,38.71,38.66,38.71,91944.0,31.5598,31.5924,31.5516,31.5924,91944.0
2017-02-16 11:00:00,38.71,38.74,38.7,38.72,83052.0,31.5924,31.6169,31.5842,31.6006,83052.0
2017-02-16 11:05:00,38.72,38.72,38.66,38.7,87500.0,31.6006,31.6006,31.5516,31.5842,87500.0
2017-02-16 11:10:00,38.7,38.7,38.65,38.69,141020.0,31.5842,31.5842,31.5434,31.5761,141020.0
2017-02-16 11:15:00,38.68,38.71,38.66,38.66,207720.0,31.5679,31.5924,31.5516,31.5516,207720.0
2017-02-16 11:20:00,38.66,38.69,38.66,38.67,230719.0,31.5516,31.5761,31.5516,31.5598,230719.0
2017-02-16 11:25:00,38.68,38.69,38.66,38.68,69401.0,31.5679,31.5761,31.5516,31.5679,69401.0
2017-02-16 11:30:00,38.68,38.7,38.66,38.69,209409.0,31.5679,31.5842,31.5516,31.5761,209409.0
2017-02-16 11:35:00,38.69,38.69,38.64,38.65,185124.0,31.5761,31.5761,31.5353,31.5434,185124.0
2017-02-16 11:40:00,38.65,38.67,38.64,38.67,44032.0,31.5434,31.5598,31.5353,31.5598,44032.0
2017-02-16 11:45:00,38.67,38.68,38.64,38.66,68206.0,31.5598,31.5679,31.5353,31.5516,68206.0
2017-02-16 11:50:00,38.66,38.7,38.65,38.68,64058.0,31.5516,31.5842,31.5434,31.5679,64058.0
2017-02-16 11:55:00,38.69,38.7,38.68,38.7,16579.0,31.5761,31.5842,31.5679,31.5842,16579.0
2017-02-16 12:00:00,38.7,38.7,38.66,38.68,61058.0,31.5842,31.5842,31.5516,31.5679,61058.0
2017-02-16 12:05:00,38.68,38.69,38.65,38.66,64767.0,31.5679,31.5761,31.5434,31.5516,64767.0
2017-02-16 12:10:00,38.66,38.67,38.65,38.67,44323.0,31.5516,31.5598,31.5434,31.5598,44323.0
2017-02-16 12:15:00,38.67,38.67,38.66,38.66,9400.0,31.5598,31.5598,31.5516,31.5516,9400.0
2017-02-16 12:20:00,38.67,38.71,38.67,38.69,111737.0,31.5598,31.5924,31.5598,31.5761,111737.0
2017-02-16 12:25:00,38.69,38.7,38.69,38.7,31117.0,31.5761,31.5842,31.5761,31.5842,31117.0
2017-02-16 12:30:00,38.7,38.71,38.69,38.71,34795.0,31.5842,31.5924,31.5761,31.5924,34795.0
2017-02-16 12:35:00,38.71,38.74,38.7,38.73,45873.0,31.5924,31.6169,31.5842,31.6087,45873.0
2017-02-16 12:40:00,38.73,38.75,38.72,38.73,81575.0,31.6087,31.625,31.6006,31.6087,81575.0
2017-02-16 12:45:00,38.74,38.74,38.73,38.73,20390.0,31.6169,31.6169,31.6087,31.6087,20390.0
2017-02-16 12:50:00,38.73,38.76,38.72,38.74,129681.0,31.6087,31.6332,31.6006,31.6169,129681.0
2017-02-16 12:55:00,38.74,38.75,38.71,38.71,60524.0,31.6169,31.625,31.5924,31.5924,60524.0
2017-02-16 13:00:00,38.71,38.72,38.69,38.7,34082.0,31.5924,31.6006,31.5761,31.5842,34082.0
2017-02-16 13:05:00,38.69,38.71,38.69,38.71,61966.0,31.5761,31.5924,31.5761,31.5924,61966.0
2017-02-16 13:10:00,38.72,38.72,38.7,38.72,51976.0,31.6006,31.6006,31.5842,31.6006,51976.0
2017-02-16 13:15:00,38.72,38.72,38.71,38.72,16710.0,31.6006,31.6006,31.5924,31.6006,16710.0
2017-02-16 13:20:00,38.72,38.73,38.7,38.7,97666.0,31.6006,31.6087,31.5842,31.5842,97666.0
2017-02-16 13:25:00,38.7,38.72,38.7,38.72,74236.0,31.5842,31.6006,31.5842,31.6006,74236.0
2017-02-16 13:30:00,38.72,38.73,38.7,38.71,32376.0,31.6006,31.6087,31.5842,31.5924,32376.0
2017-02-16 13:35:00,38.7,38.72,38.7,38.72,40216.0,31.5842,31.6006,31.5842,31.6006,40216.0
2017-02-16 13:40:00,38.72,38.73,38.69,38.71,27570.0,31.6006,31.6087,31.5761,31.5924,27570.0
2017-02-16 13:45:00,38.71,38.72,38.69,38.72,71034.0,31.5924,31.6006,31.5761,31.6006,71034.0
2017-02-16 13:50:00,38.72,38.72,38.7,38.71,34227.0,31.6006,31.6006,31.5842,31.5924,34227.0
2017-02-16 13:55:00,38.71,38.71,38.7,38.71,7800.0,31.5924,31.5924,31.5842,31.5924,7800.0
2017-02-16 14:00:00,38.71,38.72,38.7,38.71,48235.0,31.5924,31.6006,31.5842,31.5924,48235.0
2017-02-16 14:05:00,38.71,38.72,38.7,38.72,47369.0,31.5924,31.6006,31.5842,31.6006,47369.0
2017-02-16 14:10:00,38.72,38.72,38.71,38.72,48575.0,31.6006,31.6006,31.5924,31.6006,48575.0
2017-02-16 14:15:00,38.72,38.72,38.7,38.71,56144.0,31.6006,31.6006,31.5842,31.5924,56144.0
2017-02-16 14:20:00,38.71,38.71,38.68,38.69,44489.0,31.5924,31.5924,31.5679,31.5761,44489.0
2017-02-16 14:25:00,38.69,38.69,38.68,38.69,53024.0,31.5761,31.5761,31.5679,31.5761,53024.0
2017-02-16 14:30:00,38.69,38.69,38.68,38.69,13780.0,31.5761,31.5761,31.5679,31.5761,13780.0
2017-02-16 14:35:00,38.69,38.69,38.66,38.66,47455.0,31.5761,31.5761,31.5516,31.5516,47455.0
2017-02-16 14:40:00,38.66,38.69,38.66,38.68,128510.0,31.5516,31.5761,31.5516,31.5679,128510.0
2017-02-16 14:45:00,38.68,38.68,38.67,38.68,27856.0,31.5679,31.5679,31.5598,31.5679,27856.0
2017-02-16 14:50:00,38.68,38.68,38.65,38.68,82403.0,31.5679,31.5679,31.5434,31.5679,82403.0
2017-02-16 14:55:00,38.68,38.7,38.68,38.69,54026.0,31.5679,31.5842,31.5679,31.5761,54026.0
2017-02-16 15:00:00,38.69,38.72,38.69,38.72,83150.0,31.5761,31.6006,31.5761,31.6006,83150.0
2017-02-16 15:05:00,38.72,38.72,38.7,38.71,69355.0,31.6006,31.6006,31.5842,31.5924,69355.0
2017-02-16 15:10:00,38.71,38.71,38.7,38.71,74936.0,31.5924,31.5924,31.5842,31.5924,74936.0
2017-02-16 15:15:00,38.71,38.71,38.69,38.7,109527.0,31.5924,31.5924,31.5761,31.5842,109527.0
2017-02-16 15:20:00,38.7,38.72,38.69,38.7,59771.0,31.5842,31.6006,31.5761,31.5842,59771.0
2017-02-16 15:25:00,38.7,38.71,38.7,38.71,52357.0,31.5842,31.5924,31.5842,31.5924,52357.0
2017-02-16 15:30:00,38.71,38.72,38.7,38.72,90266.0,31.5924,31.6006,31.5842,31.6006,90266.0
2017-02-16 15:35:00,38.72,38.74,38.72,38.73,92712.0,31.6006,31.6169,31.6006,31.6087,92712.0
2017-02-16 15:40:00,38.72,38.73,38.72,38.72,52062.0,31.6006,31.6087,31.6006,31.6006,52062.0
2017-02-16 15:45:00,38.73,38.73,38.69,38.7,158892.0,31.6087,31.6087,31.5761,31.5842,158892.0
2017-02-16 15:50:00,38.7,38.71,38.69,38.71,180080.0,31.5842,31.5924,31.5761,31.5924,180080.0
2017-02-16 15:55:00,38.71,38.74,38.7,38.73,420176.0,31.5924,31.6169,31.5842,31.6087,420176.0
2017-02-17 09:30:00,38.25,38.31,38.24,38.27,437593.0,31.217,31.2659,31.2088,31.2333,437593.0
2017-02-17 09:35:00,38.28,38.31,38.26,38.27,303861.0,31.2415,31.2659,31.2251,31.2333,303861.0
2017-02-17 09:40:00,38.27,38.29,38.25,38.28,282321.0,31.2333,31.2496,31.217,31.2415,282321.0
2017-02-17 09:45:00,38.27,38.29,38.26,38.29,148607.0,31.2333,31.2496,31.2251,31.2496,148607.0
2017-02-17 09:50:00,38.28,38.31,38.27,38.27,144842.0,31.2415,31.2659,31.2333,31.2333,144842.0
2017-02-17 09:55:00,38.27,38.28,38.26,38.27,281782.0,31.2333,31.2415,31.2251,31.2333,281782.0
2017-02-17 10:00:00,38.27,38.29,38.25,38.28,174655.0,31.2333,31.2496,31.217,31.2415,174655.0
2017-02-17 10:05:00,38.29,38.3,38.26,38.26,142888.0,31.2496,31.2578,31.2251,31.2251,142888.0
2017-02-17 10:10:00,38.26,38.29,38.26,38.27,191841.0,31.2251,31.2496,31.2251,31.2333,191841.0
2017-02-17 10:15:00,38.27,38.3,38.27,38.3,217243.0,31.2333,31.2578,31.2333,31.2578,217243.0
2017-02-17 10:20:00,38.3,38.31,38.29,38.31,130017.0,31.2578,31.2659,31.2496,31.2659,130017.0
2017-02-17 10:25:00,38.3,38.31,38.27,38.3,120716.0,31.2578,31.2659,31.2333,31.2578,120716.0
2017-02-17 10:30:00,38.3,38.31,38.26,38.28,145657.0,31.2578,31.2659,31.2251,31.2415,145657.0
2017-02-17 10:35:00,38.27,38.3,38.27,38.29,254772.0,31.2333,31.2578,31.2333,31.2496,254772.0
2017-02-17 10:40:00,38.29,38.31,38.28,38.28,235414.0,31.2496,31.2659,31.2415,31.2415,235414.0
2017-02-17 10:45:00,38.29,38.3,38.28,38.29,57714.0,31.2496,31.2578,31.2415,31.2496,57714.0
2017-02-17 10:50:00,38.29,38.3,38.28,38.28,45204.0,31.2496,31.2578,31.2415,31.2415,45204.0
2017-02-17 10:55:00,38.29,38.31,38.28,38.3,78011.0,31.2496,31.2659,31.2415,31.2578,78011.0
2017-02-17 11:00:00,38.3,38.34,38.28,38.32,267013.0,31.2578,31.2904,31.2415,31.2741,267013.0
2017-02-17 11:05:00,38.33,38.35,38.32,38.35,91667.0,31.2823,31.2986,31.2741,31.2986,91667.0
2017-02-17 11:10:00,38.34,38.41,38.34,38.38,277775.0,31.2904,31.3476,31.2904,31.3231,277775.0
2017-02-17 11:15:00,38.38,38.38,38.32,38.32,97287.0,31.3231,31.3231,31.2741,31.2741,97287.0
2017-02-17 11:20:00,38.33,38.34,38.3,38.33,196226.0,31.2823,31.2904,31.2578,31.2823,196226.0
2017-02-17 11:25:00,38.33,38.35,38.32,38.35,92702.0,31.2823,31.2986,31.2741,31.2986,92702.0
2017-02-17 11:30:00,38.35,38.38,38.34,38.37,131099.0,31.2986,31.3231,31.2904,31.3149,131099.0
2017-02-17 11:35:00,38.38,38.38,38.35,38.36,86034.0,31.3231,31.3231,31.2986,31.3068,86034.0
2017-02-17 11:40:00,38.36,38.37,38.34,38.37,96426.0,31.3068,31.3149,31.2904,31.3149,96426.0
2017-02-17 11:45:00,38.38,38.39,38.37,38.38,99316.0,31.3231,31.3312,31.3149,31.3231,99316.0
2017-02-17 11:50:00,38.38,38.41,38.37,38.4,169945.0,31.3231,31.3476,31.3149,31.3394,169945.0
2017-02-17 11:55:00,38.4,38.4,38.38,38.39,14784.0,31.3394,31.3394,31.3231,31.3312,14784.0
2017-02-17 12:00:00,38.39,38.41,38.37,38.41,91141.0,31.3312,31.3476,31.3149,31.3476,91141.0
2017-02-17 12:05:00,38.41,38.41,38.38,38.39,80359.0,31.3476,31.3476,31.3231,31.3312,80359.0
2017-02-17 12:10:00,38.39,38.41,38.38,38.4,47587.0,31.3312,31.3476,31.3231,31.3394,47587.0
2017-02-17 12:15:00,38.41,38.41,38.4,38.41,26201.0,31.3476,31.3476,31.3394,31.3476,26201.0
2017-02-17 12:20:00,38.41,38.43,38.4,38.43,37820.0,31.3476,31.3639,31.3394,31.3639,37820.0
2017-02-17 12:25:00,38.43,38.44,38.41,38.41,192073.0,31.3639,31.372,31.3476,31.3476,192073.0
2017-02-17 12:30:00,38.41,38.41,38.4,38.4,24410.0,31.3476,31.3476,31.3394,31.3394,24410.0
2017-02-17 12:35:00,38.4,38.42,38.4,38.41,74494.0,31.3394,31.3557,31.3394,31.3476,74494.0
2017-02-17 12:40:00,38.41,38.42,38.39,38.41,48356.0,31.3476,31.3557,31.3312,31.3476,48356.0
2017-02-17 12:45:00,38.41,38.41,38.38,38.39,40853.0,31.3476,31.3476,31.3231,31.3312,40853.0
2017-02-17 12:50:00,38.39,38.4,38.38,38.4,28404.0,31.3312,31.3394,31.3231,31.3394,28404.0
2017-02-17 12:55:00,38.4,38.41,38.39,38.41,41442.0,31.3394,31.3476,31.3312,31.3476,41442.0
2017-02-17 13:00:00,38.41,38.41,38.38,38.41,46349.0,31.3476,31.3476,31.3231,31.3476,46349.0
2017-02-17 13:05:00,38.41,38.41,38.37,38.39,64462.0,31.3476,31.3476,31.3149,31.3312,64462.0
2017-02-17 13:10:00,38.39,38.4,38.38,38.38,32065.0,31.3312,31.3394,31.3231,31.3231,32065.0
2017-02-17 13:15:00,38.39,38.39,38.36,38.37,109777.0,31.3312,31.3312,31.3068,31.3149,109777.0
2017-02-17 13:20:00,38.37,38.37,38.36,38.36,16187.0,31.3149,31.3149,31.3068,31.3068,16187.0
2017-02-17 13:25:00,38.37,38.39,38.36,38.39,19217.0,31.3149,31.3312,31.3068,31.3312,19217.0
2017-02-17 13:30:00,38.39,38.39,38.38,38.39,7689.0,31.3312,31.3312,31.3231,31.3312,7689.0
2017-02-17 13:35:00,38.39,38.39,38.38,38.38,29113.0,31.3312,31.3312,31.3231,31.3231,29113.0
2017-02-17 13:40:00,38.38,38.4,38.38,38.39,22477.0,31.3231,31.3394,31.3231,31.3312,22477.0
2017-02-17 13:45:00,38.39,38.4,38.37,38.38,43248.0,31.3312,31.3394,31.3149,31.3231,43248.0
2017-02-17 13:50:00,38.38,38.38,38.36,38.36,37082.0,31.3231,31.3231,31.3068,31.3068,37082.0
2017-02-17 13:55:00,38.36,38.37,38.35,38.35,101749.0,31.3068,31.3149,31.2986,31.2986,101749.0
2017-02-17 14:00:00,38.35,38.38,38.35,38.37,49840.0,31.2986,31.3231,31.2986,31.3149,49840.0
2017-02-17 14:05:00,38.36,38.37,38.36,38.37,8497.0,31.3068,31.3149,31.3068,31.3149,8497.0
2017-02-17 14:10:00,38.37,38.37,38.36,38.37,8918.0,31.3149,31.3149,31.3068,31.3149,8918.0
2017-02-17 14:15:00,38.37,38.39,38.36,38.37,74777.0,31.3149,31.3312,31.3068,31.3149,74777.0
2017-02-17 14:20:00,38.38,38.39,38.37,38.39,33077.0,31.3231,31.3312,31.3149,31.3312,33077.0
2017-02-17 14:25:00,38.39,38.4,38.38,38.4,39286.0,31.3312,31.3394,31.3231,31.3394,39286.0
2017-02-17 14:30:00,38.4,38.41,38.39,38.41,13452.0,31.3394,31.3476,31.3312,31.3476,13452.0
2017-02-17 14:35:00,38.41,38.41,38.4,38.41,22330.0,31.3476,31.3476,31.3394,31.3476,22330.0
2017-02-17 14:40:00,38.41,38.43,38.41,38.42,63193.0,31.3476,31.3639,31.3476,31.3557,63193.0
2017-02-17 14:45:00,38.42,38.44,38.41,38.43,74436.0,31.3557,31.372,31.3476,31.3639,74436.0
2017-02-17 14:50:00,38.43,38.43,38.41,38.42,43780.0,31.3639,31.3639,31.3476,31.3557,43780.0
2017-02-17 14:55:00,38.42,38.43,38.4,38.4,29768.0,31.3557,31.3639,31.3394,31.3394,29768.0
2017-02-17 15:00:00,38.41,38.43,38.4,38.43,36485.0,31.3476,31.3639,31.3394,31.3639,36485.0
2017-02-17 15:05:00,38.43,38.43,38.42,38.43,25733.0,31.3639,31.3639,31.3557,31.3639,25733.0
2017-02-17 15:10:00,38.43,38.44,38.42,38.44,40470.0,31.3639,31.372,31.3557,31.372,40470.0
2017-02-17 15:15:00,38.44,38.46,38.43,38.45,105482.0,31.372,31.3884,31.3639,31.3802,105482.0
2017-02-17 15:20:00,38.45,38.46,38.43,38.44,107646.0,31.3802,31.3884,31.3639,31.372,107646.0
2017-02-17 15:25:00,38.44,38.44,38.43,38.44,18564.0,31.372,31.372,31.3639,31.372,18564.0
2017-02-17 15:30:00,38.44,38.47,38.43,38.45,121681.0,31.372,31.3965,31.3639,31.3802,121681.0
2017-02-17 15:35:00,38.45,38.46,38.43,38.44,169690.0,31.3802,31.3884,31.3639,31.372,169690.0
2017-02-17 15:40:00,38.44,38.46,38.43,38.45,120170.0,31.372,31.3884,31.3639,31.3802,120170.0
2017-02-17 15:45:00,38.45,38.46,38.43,38.44,139870.0,31.3802,31.3884,31.3639,31.372,139870.0
2017-02-17 15:50:00,38.43,38.47,38.43,38.46,183861.0,31.3639,31.3965,31.3639,31.3884,183861.0
2017-02-17 15:55:00,38.46,38.49,38.45,38.48,581943.0,31.3884,31.4129,31.3802,31.4047,581943.0
2017-02-21 09:30:00,38.64,38.66,38.61,38.62,344377.0,31.5353,31.5516,31.5108,31.5189,344377.0
2017-02-21 09:35:00,38.62,38.67,38.62,38.66,216782.0,31.5189,31.5598,31.5189,31.5516,216782.0
2017-02-21 09:40:00,38.66,38.7,38.65,38.68,377953.0,31.5516,31.5842,31.5434,31.5679,377953.0
2017-02-21 09:45:00,38.69,38.71,38.68,38.71,297420.0,31.5761,31.5924,31.5679,31.5924,297420.0
2017-02-21 09:50:00,38.71,38.74,38.7,38.73,247516.0,31.5924,31.6169,31.5842,31.6087,247516.0
2017-02-21 09:55:00,38.73,38.73,38.71,38.71,88391.0,31.6087,31.6087,31.5924,31.5924,88391.0
2017-02-21 10:00:00,38.71,38.72,38.7,38.7,147984.0,31.5924,31.6006,31.5842,31.5842,147984.0
2017-02-21 10:05:00,38.71,38.73,38.7,38.73,103970.0,31.5924,31.6087,31.5842,31.6087,103970.0
2017-02-21 10:10:00,38.73,38.74,38.72,38.73,182440.0,31.6087,31.6169,31.6006,31.6087,182440.0
2017-02-21 10:15:00,38.74,38.75,38.73,38.75,124370.0,31.6169,31.625,31.6087,31.625,124370.0
2017-02-21 10:20:00,38.75,38.77,38.74,38.76,330489.0,31.625,31.6414,31.6169,31.6332,330489.0
2017-02-21 10:25:00,38.76,38.76,38.74,38.76,176027.0,31.6332,31.6332,31.6169,31.6332,176027.0
2017-02-21 10:30:00,38.76,38.76,38.75,38.76,77295.0,31.6332,31.6332,31.625,31.6332,77295.0
2017-02-21 10:35:00,38.76,38.77,38.75,38.77,76558.0,31.6332,31.6414,31.625,31.6414,76558.0
2017-02-21 10:40:00,38.77,38.81,38.76,38.8,142865.0,31.6414,31.674,31.6332,31.6659,142865.0
2017-02-21 10:45:00,38.8,38.82,38.8,38.81,187734.0,31.6659,31.6822,31.6659,31.674,187734.0
2017-02-21 10:50:00,38.8,38.81,38.78,38.79,134607.0,31.6659,31.674,31.6495,31.6577,134607.0
2017-02-21 10:55:00,38.79,38.8,38.78,38.8,71837.0,31.6577,31.6659,31.6495,31.6659,71837.0
2017-02-21 11:00:00,38.8,38.8,38.79,38.8,43638.0,31.6659,31.6659,31.6577,31.6659,43638.0
2017-02-21 11:05:00,38.8,38.8,38.78,38.79,34387.0,31.6659,31.6659,31.6495,31.6577,34387.0
2017-02-21 11:10:00,38.79,38.81,38.78,38.81,25607.0,31.6577,31.674,31.6495,31.674,25607.0
2017-02-21 11:15:00,38.8,38.83,38.8,38.83,102764.0,31.6659,31.6903,31.6659,31.6903,102764.0
2017-02-21 11:20:00,38.83,38.83,38.78,38.79,245989.0,31.6903,31.6903,31.6495,31.6577,245989.0
2017-02-21 11:25:00,38.78,38.8,38.77,38.8,196217.0,31.6495,31.6659,31.6414,31.6659,196217.0
2017-02-21 11:30:00,38.8,38.8,38.78,38.78,194891.0,31.6659,31.6659,31.6495,31.6495,194891.0
2017-02-21 11:35:00,38.79,38.79,38.75,38.76,131633.0,31.6577,31.6577,31.625,31.6332,131633.0
2017-02-21 11:40:00,38.76,38.77,38.75,38.76,308938.0,31.6332,31.6414,31.625,31.6332,308938.0
2017-02-21 11:45:00,38.76,38.77,38.75,38.76,41691.0,31.6332,31.6414,31.625,31.6332,41691.0
2017-02-21 11:50:00,38.76,38.79,38.75,38.79,37561.0,31.6332,31.6577,31.625,31.6577,37561.0
2017-02-21 11:55:00,38.78,38.79,38.78,38.79,14228.0,31.6495,31.6577,31.6495,31.6577,14228.0
2017-02-21 12:00:00,38.79,38.8,38.77,38.79,234322.0,31.6577,31.6659,31.6414,31.6577,234322.0
2017-02-21 12:05:00,38.8,38.8,38.79,38.79,11579.0,31.6659,31.6659,31.6577,31.6577,11579.0
2017-02-21 12:10:00,38.79,38.8,38.79,38.79,10319.0,31.6577,31.6659,31.6577,31.6577,10319.0
2017-02-21 12:15:00,38.8,38.8,38.78,38.78,18949.0,31.6659,31.6659,31.6495,31.6495,18949.0
2017-02-21 12:20:00,38.78,38.79,38.78,38.79,10789.0,31.6495,31.6577,31.6495,31.6577,10789.0
2017-02-21 12:25:00,38.79,38.8,38.77,38.79,18154.0,31.6577,31.6659,31.6414,31.6577,18154.0
2017-02-21 12:30:00,38.79,38.81,38.79,38.79,39553.0,31.6577,31.674,31.6577,31.6577,39553.0
2017-02-21 12:35:00,38.8,38.8,38.79,38.8,10568.0,31.6659,31.6659,31.6577,31.6659,10568.0
2017-02-21 12:40:00,38.8,38.8,38.77,38.77,136440.0,31.6659,31.6659,31.6414,31.6414,136440.0
2017-02-21 12:45:00,38.77,38.79,38.77,38.79,10938.0,31.6414,31.6577,31.6414,31.6577,10938.0
2017-02-21 12:50:00,38.79,38.8,38.75,38.76,125847.0,31.6577,31.6659,31.625,31.6332,125847.0
2017-02-21 12:55:00,38.76,38.77,38.74,38.77,210764.0,31.6332,31.6414,31.6169,31.6414,210764.0
2017-02-21 13:00:00,38.77,38.77,38.75,38.77,38357.0,31.6414,31.6414,31.625,31.6414,38357.0
2017-02-21 13:05:00,38.77,38.77,38.75,38.75,13764.0,31.6414,31.6414,31.625,31.625,13764.0
2017-02-21 13:10:00,38.75,38.76,38.74,38.76,10298.0,31.625,31.6332,31.6169,31.6332,10298.0
2017-02-21 13:15:00,38.76,38.77,38.75,38.76,11965.0,31.6332,31.6414,31.625,31.6332,11965.0
2017-02-21 13:20:00,38.76,38.78,38.76,38.77,20384.0,31.6332,31.6495,31.6332,31.6414,20384.0
2017-02-21 13:25:00,38.77,38.78,38.77,38.77,22459.0,31.6414,31.6495,31.6414,31.6414,22459.0
2017-02-21 13:30:00,38.77,38.77,38.74,38.75,32623.0,31.6414,31.6414,31.6169,31.625,32623.0
2017-02-21 13:35:00,38.76,38.76,38.73,38.73,39748.0,31.6332,31.6332,31.6087,31.6087,39748.0
2017-02-21 13:40:00,38.73,38.76,38.73,38.75,64118.0,31.6087,31.6332,31.6087,31.625,64118.0
2017-02-21 13:45:00,38.74,38.74,38.73,38.73,9608.0,31.6169,31.6169,31.6087,31.6087,9608.0
2017-02-21 13:50:00,38.73,38.74,38.73,38.73,22057.0,31.6087,31.6169,31.6087,31.6087,22057.0
2017-02-21 13:55:00,38.73,38.74,38.72,38.74,58269.0,31.6087,31.6169,31.6006,31.6169,58269.0
2017-02-21 14:00:00,38.73,38.77,38.73,38.76,33282.0,31.6087,31.6414,31.6087,31.6332,33282.0
2017-02-21 14:05:00,38.76,38.77,38.75,38.76,15738.0,31.6332,31.6414,31.625,31.6332,15738.0
2017-02-21 14:10:00,38.76,38.77,38.75,38.77,37673.0,31.6332,31.6414,31.625,31.6414,37673.0
2017-02-21 14:15:00,38.77,38.78,38.76,38.77,11450.0,31.6414,31.6495,31.6332,31.6414,11450.0
2017-02-21 14:20:00,38.77,38.79,38.77,38.78,34246.0,31.6414,31.6577,31.6414,31.6495,34246.0
2017-02-21 14:25:00,38.78,38.78,38.76,38.77,15416.0,31.6495,31.6495,31.6332,31.6414,15416.0
2017-02-21 14:30:00,38.77,38.78,38.76,38.77,36763.0,31.6414,31.6495,31.6332,31.6414,36763.0
2017-02-21 14:35:00,38.77,38.78,38.77,38.77,5520.0,31.6414,31.6495,31.6414,31.6414,5520.0
2017-02-21 14:40:00,38.77,38.79,38.77,38.78,10355.0,31.6414,31.6577,31.6414,31.6495,10355.0
2017-02-21 14:45:00,38.79,38.81,38.78,38.8,53051.0,31.6577,31.674,31.6495,31.6659,53051.0
2017-02-21 14:50:00,38.81,38.81,38.79,38.8,29560.0,31.674,31.674,31.6577,31.6659,29560.0
2017-02-21 14:55:00,38.8,38.81,38.79,38.8,91120.0,31.6659,31.674,31.6577,31.6659,91120.0
2017-02-21 15:00:00,38.8,38.82,38.79,38.81,111401.0,31.6659,31.6822,31.6577,31.674,111401.0
2017-02-21 15:05:00,38.8,38.81,38.8,38.8,13775.0,31.6659,31.674,31.6659,31.6659,13775.0
2017-02-21 15:10:00,38.8,38.81,38.8,38.81,25757.0,31.6659,31.674,31.6659,31.674,25757.0
2017-02-21 15:15:00,38.8,38.82,38.8,38.81,73409.0,31.6659,31.6822,31.6659,31.674,73409.0
2017-02-21 15:20:00,38.8,38.81,38.8,38.8,21203.0,31.6659,31.674,31.6659,31.6659,21203.0
2017-02-21 15:25:00,38.81,38.81,38.8,38.81,19441.0,31.674,31.674,31.6659,31.674,19441.0
2017-02-21 15:30:00,38.8,38.81,38.8,38.8,92236.0,31.6659,31.674,31.6659,31.6659,92236.0
2017-02-21 15:35:00,38.81,38.82,38.8,38.81,109805.0,31.674,31.6822,31.6659,31.674,109805.0
2017-02-21 15:40:00,38.81,38.82,38.81,38.81,84061.0,31.674,31.6822,31.674,31.674,84061.0
2017-02-21 15:45:00,38.81,38.82,38.8,38.81,221262.0,31.674,31.6822,31.6659,31.674,221262.0
2017-02-21 15:50:00,38.81,38.82,38.8,38.82,487921.0,31.674,31.6822,31.6659,31.6822,487921.0
2017-02-21 15:55:00,38.81,38.83,38.79,38.8,955322.0,31.674,31.6903,31.6577,31.6659,955322.0
2017-02-22 09:30:00,38.96,38.98,38.94,38.97,328949.0,31.7964,31.8128,31.7801,31.8046,328949.0
2017-02-22 09:35:00,38.97,38.99,38.95,38.96,405861.0,31.8046,31.8209,31.7883,31.7964,405861.0
2017-02-22 09:40:00,38.95,38.96,38.94,38.94,53493.0,31.7883,31.7964,31.7801,31.7801,53493.0
2017-02-22 09:45:00,38.94,38.97,38.94,38.96,137118.0,31.7801,31.8046,31.7801,31.7964,137118.0
2017-02-22 09:50:00,38.96,38.97,38.94,38.95,77538.0,31.7964,31.8046,31.7801,31.7883,77538.0
2017-02-22 09:55:00,38.95,38.96,38.94,38.95,193712.0,31.7883,31.7964,31.7801,31.7883,193712.0
2017-02-22 10:00:00,38.96,38.98,38.95,38.96,152065.0,31.7964,31.8128,31.7883,31.7964,152065.0
2017-02-22 10:05:00,38.96,38.97,38.94,38.95,329611.0,31.7964,31.8046,31.7801,31.7883,329611.0
2017-02-22 10:10:00,38.95,38.97,38.94,38.97,118336.0,31.7883,31.8046,31.7801,31.8046,118336.0
2017-02-22 10:15:00,38.97,38.98,38.96,38.96,97483.0,31.8046,31.8128,31.7964,31.7964,97483.0
2017-02-22 10:20:00,38.97,38.97,38.95,38.96,276567.0,31.8046,31.8046,31.7883,31.7964,276567.0
2017-02-22 10:25:00,38.96,38.97,38.94,38.96,203380.0,31.7964,31.8046,31.7801,31.7964,203380.0
2017-02-22 10:30:00,38.96,38.97,38.95,38.97,272169.0,31.7964,31.8046,31.7883,31.8046,272169.0
2017-02-22 10:35:00,38.97,39.0,38.96,39.0,313805.0,31.8046,31.8291,31.7964,31.8291,313805.0
2017-02-22 10:40:00,39.0,39.0,38.97,38.99,128992.0,31.8291,31.8291,31.8046,31.8209,128992.0
2017-02-22 10:45:00,38.99,38.99,38.96,38.97,56316.0,31.8209,31.8209,31.7964,31.8046,56316.0
2017-02-22 10:50:00,38.97,38.97,38.96,38.96,68395.0,31.8046,31.8046,31.7964,31.7964,68395.0
2017-02-22 10:55:00,38.96,38.98,38.96,38.98,47556.0,31.7964,31.8128,31.7964,31.8128,47556.0
2017-02-22 11:00:00,38.98,38.98,38.95,38.97,156288.0,31.8128,31.8128,31.7883,31.8046,156288.0
2017-02-22 11:05:00,38.97,38.97,38.94,38.94,62949.0,31.8046,31.8046,31.7801,31.7801,62949.0
2017-02-22 11:10:00,38.94,38.96,38.93,38.94,134066.0,31.7801,31.7964,31.7719,31.7801,134066.0
2017-02-22 11:15:00,38.94,38.97,38.92,38.97,142479.0,31.7801,31.8046,31.7638,31.8046,142479.0
2017-02-22 11:20:00,38.97,38.98,38.93,38.93,204715.0,31.8046,31.8128,31.7719,31.7719,204715.0
2017-02-22 11:25:00,38.94,38.96,38.92,38.96,85591.0,31.7801,31.7964,31.7638,31.7964,85591.0
2017-02-22 11:30:00,38.96,38.98,38.95,38.95,91184.0,31.7964,31.8128,31.7883,31.7883,91184.0
2017-02-22 11:35:00,38.95,38.95,38.92,38.92,140180.0,31.7883,31.7883,31.7638,31.7638,140180.0
2017-02-22 11:40:00,38.92,38.92,38.9,38.9,158106.0,31.7638,31.7638,31.7475,31.7475,158106.0
2017-02-22 11:45:00,38.91,38.94,38.9,38.93,44715.0,31.7556,31.7801,31.7475,31.7719,44715.0
2017-02-22 11:50:00,38.94,38.95,38.92,38.95,46808.0,31.7801,31.7883,31.7638,31.7883,46808.0
2017-02-22 11:55:00,38.94,38.95,38.93,38.94,28670.0,31.7801,31.7883,31.7719,31.7801,28670.0
2017-02-22 12:00:00,38.93,38.93,38.91,38.92,43239.0,31.7719,31.7719,31.7556,31.7638,43239.0
2017-02-22 12:05:00,38.92,38.94,38.91,38.94,26848.0,31.7638,31.7801,31.7556,31.7801,26848.0
2017-02-22 12:10:00,38.94,38.94,38.93,38.93,16367.0,31.7801,31.7801,31.7719,31.7719,16367.0
2017-02-22 12:15:00,38.94,38.95,38.92,38.95,53678.0,31.7801,31.7883,31.7638,31.7883,53678.0
2017-02-22 12:20:00,38.95,38.96,38.94,38.95,131100.0,31.7883,31.7964,31.7801,31.7883,131100.0
2017-02-22 12:25:00,38.95,38.96,38.93,38.93,51735.0,31.7883,31.7964,31.7719,31.7719,51735.0
2017-02-22 12:30:00,38.93,38.95,38.93,38.95,28033.0,31.7719,31.7883,31.7719,31.7883,28033.0
2017-02-22 12:35:00,38.95,38.95,38.94,38.94,15958.0,31.7883,31.7883,31.7801,31.7801,15958.0
2017-02-22 12:40:00,38.95,38.95,38.94,38.95,25089.0,31.7883,31.7883,31.7801,31.7883,25089.0
2017-02-22 12:45:00,38.94,38.96,38.94,38.96,33912.0,31.7801,31.7964,31.7801,31.7964,33912.0
2017-02-22 12:50:00,38.96,38.96,38.93,38.95,67540.0,31.7964,31.7964,31.7719,31.7883,67540.0
2017-02-22 12:55:00,38.95,38.96,38.94,38.95,36315.0,31.7883,31.7964,31.7801,31.7883,36315.0
2017-02-22 13:00:00,38.96,38.98,38.95,38.96,114879.0,31.7964,31.8128,31.7883,31.7964,114879.0
2017-02-22 13:05:00,38.96,38.96,38.95,38.96,10399.0,31.7964,31.7964,31.7883,31.7964,10399.0
2017-02-22 13:10:00,38.96,38.97,38.95,38.97,14881.0,31.7964,31.8046,31.7883,31.8046,14881.0
2017-02-22 13:15:00,38.97,38.97,38.95,38.96,47797.0,31.8046,31.8046,31.7883,31.7964,47797.0
2017-02-22 13:20:00,38.95,38.96,38.94,38.96,101162.0,31.7883,31.7964,31.7801,31.7964,101162.0
2017-02-22 13:25:00,38.96,38.98,38.95,38.98,103075.0,31.7964,31.8128,31.7883,31.8128,103075.0
2017-02-22 13:30:00,38.98,38.98,38.96,38.96,41406.0,31.8128,31.8128,31.7964,31.7964,41406.0
2017-02-22 13:35:00,38.97,38.97,38.96,38.97,41602.0,31.8046,31.8046,31.7964,31.8046,41602.0
2017-02-22 13:40:00,38.97,38.97,38.96,38.97,48229.0,31.8046,31.8046,31.7964,31.8046,48229.0
2017-02-22 13:45:00,38.97,38.97,38.94,38.95,105165.0,31.8046,31.8046,31.7801,31.7883,105165.0
2017-02-22 13:50:00,38.95,38.97,38.94,38.97,46009.0,31.7883,31.8046,31.7801,31.8046,46009.0
2017-02-22 13:55:00,38.96,38.97,38.94,38.96,26820.0,31.7964,31.8046,31.7801,31.7964,26820.0
2017-02-22 14:00:00,38.96,38.99,38.92,38.99,214886.0,31.7964,31.8209,31.7638,31.8209,214886.0
2017-02-22 14:05:00,38.99,38.99,38.94,38.95,65933.0,31.8209,31.8209,31.7801,31.7883,65933.0
2017-02-22 14:10:00,38.96,38.97,38.93,38.97,87166.0,31.7964,31.8046,31.7719,31.8046,87166.0
2017-02-22 14:15:00,38.98,39.0,38.97,38.98,100310.0,31.8128,31.8291,31.8046,31.8128,100310.0
2017-02-22 14:20:00,38.98,38.99,38.97,38.98,26125.0,31.8128,31.8209,31.8046,31.8128,26125.0
2017-02-22 14:25:00,38.98,38.99,38.97,38.99,43584.0,31.8128,31.8209,31.8046,31.8209,43584.0
2017-02-22 14:30:00,38.99,38.99,38.97,38.98,58876.0,31.8209,31.8209,31.8046,31.8128,58876.0
2017-02-22 14:35:00,38.98,38.99,38.97,38.98,51974.0,31.8128,31.8209,31.8046,31.8128,51974.0
2017-02-22 14:40:00,38.99,38.99,38.96,38.98,84481.0,31.8209,31.8209,31.7964,31.8128,84481.0
2017-02-22 14:45:00,38.98,38.98,38.95,38.96,56748.0,31.8128,31.8128,31.7883,31.7964,56748.0
2017-02-22 14:50:00,38.96,38.99,38.95,38.98,37769.0,31.7964,31.8209,31.7883,31.8128,37769.0
2017-02-22 14:55:00,38.99,38.99,38.96,38.97,40116.0,31.8209,31.8209,31.7964,31.8046,40116.0
2017-02-22 15:00:00,38.97,38.98,38.96,38.98,19430.0,31.8046,31.8128,31.7964,31.8128,19430.0
2017-02-22 15:05:00,38.98,38.98,38.97,38.97,29560.0,31.8128,31.8128,31.8046,31.8046,29560.0
2017-02-22 15:10:00,38.98,39.0,38.97,39.0,47302.0,31.8128,31.8291,31.8046,31.8291,47302.0
2017-02-22 15:15:00,39.0,39.0,38.97,38.97,74049.0,31.8291,31.8291,31.8046,31.8046,74049.0
2017-02-22 15:20:00,38.97,39.01,38.97,38.99,116692.0,31.8046,31.8372,31.8046,31.8209,116692.0
2017-02-22 15:25:00,38.99,39.0,38.98,39.0,52575.0,31.8209,31.8291,31.8128,31.8291,52575.0
2017-02-22 15:30:00,39.0,39.01,38.99,38.99,79920.0,31.8291,31.8372,31.8209,31.8209,79920.0
2017-02-22 15:35:00,38.99,39.0,38.98,38.99,72583.0,31.8209,31.8291,31.8128,31.8209,72583.0
2017-02-22 15:40:00,38.99,39.0,38.98,38.99,122645.0,31.8209,31.8291,31.8128,31.8209,122645.0
2017-02-22 15:45:00,38.99,38.99,38.98,38.98,79113.0,31.8209,31.8209,31.8128,31.8128,79113.0
2017-02-22 15:50:00,38.98,39.03,38.98,39.02,1126838.0,31.8128,31.8536,31.8128,31.8454,1126838.0
2017-02-22 15:55:00,39.02,39.02,38.99,39.01,861064.0,31.8454,31.8454,31.8209,31.8372,861064.0
2017-02-23 09:30:00,39.11,39.15,39.11,39.14,240053.0,31.9189,31.9515,31.9189,31.9433,240053.0
2017-02-23 09:35:00,39.14,39.14,39.12,39.13,318052.0,31.9433,31.9433,31.927,31.9352,318052.0
2017-02-23 09:40:00,39.13,39.14,39.09,39.11,388922.0,31.9352,31.9433,31.9025,31.9189,388922.0
2017-02-23 09:45:00,39.11,39.12,39.09,39.11,323480.0,31.9189,31.927,31.9025,31.9189,323480.0
2017-02-23 09:50:00,39.11,39.11,39.1,39.11,59589.0,31.9189,31.9189,31.9107,31.9189,59589.0
2017-02-23 09:55:00,39.11,39.11,39.09,39.1,145374.0,31.9189,31.9189,31.9025,31.9107,145374.0
2017-02-23 10:00:00,39.11,39.11,39.1,39.11,120684.0,31.9189,31.9189,31.9107,31.9189,120684.0
2017-02-23 10:05:00,39.11,39.13,39.08,39.09,306043.0,31.9189,31.9352,31.8944,31.9025,306043.0
2017-02-23 10:10:00,39.09,39.1,39.04,39.04,288633.0,31.9025,31.9107,31.8617,31.8617,288633.0
2017-02-23 10:15:00,39.04,39.05,39.01,39.04,245575.0,31.8617,31.8699,31.8372,31.8617,245575.0
2017-02-23 10:20:00,39.04,39.05,39.0,39.0,234622.0,31.8617,31.8699,31.8291,31.8291,234622.0
2017-02-23 10:25:00,39.0,39.02,39.0,39.0,74243.0,31.8291,31.8454,31.8291,31.8291,74243.0
2017-02-23 10:30:00,39.01,39.04,39.0,39.04,107294.0,31.8372,31.8617,31.8291,31.8617,107294.0
2017-02-23 10:35:00,39.04,39.04,38.99,38.99,390460.0,31.8617,31.8617,31.8209,31.8209,390460.0
2017-02-23 10:40:00,39.0,39.02,38.98,39.01,255992.0,31.8291,31.8454,31.8128,31.8372,255992.0
2017-02-23 10:45:00,39.01,39.04,38.98,39.03,206223.0,31.8372,31.8617,31.8128,31.8536,206223.0
2017-02-23 10:50:00,39.04,39.05,38.98,38.98,559206.0,31.8617,31.8699,31.8128,31.8128,559206.0
2017-02-23 10:55:00,38.99,39.01,38.97,38.98,374455.0,31.8209,31.8372,31.8046,31.8128,374455.0
2017-02-23 11:00:00,38.98,38.99,38.93,38.94,966485.0,31.8128,31.8209,31.7719,31.7801,966485.0
2017-02-23 11:05:00,38.94,38.95,38.9,38.91,338782.0,31.7801,31.7883,31.7475,31.7556,338782.0
2017-02-23 11:10:00,38.91,38.92,38.87,38.87,455967.0,31.7556,31.7638,31.723,31.723,455967.0
2017-02-23 11:15:00,38.87,38.9,38.85,38.88,426073.0,31.723,31.7475,31.7067,31.7311,426073.0
2017-02-23 11:20:00,38.88,38.89,38.87,38.89,185253.0,31.7311,31.7393,31.723,31.7393,185253.0
2017-02-23 11:25:00,38.89,38.91,38.86,38.9,100252.0,31.7393,31.7556,31.7148,31.7475,100252.0
2017-02-23 11:30:00,38.91,38.94,38.89,38.92,271883.0,31.7556,31.7801,31.7393,31.7638,271883.0
2017-02-23 11:35:00,38.93,38.94,38.92,38.93,91943.0,31.7719,31.7801,31.7638,31.7719,91943.0
2017-02-23 11:40:00,38.93,38.98,38.92,38.98,311044.0,31.7719,31.8128,31.7638,31.8128,311044.0
2017-02-23 11:45:00,38.98,38.99,38.97,38.98,100223.0,31.8128,31.8209,31.8046,31.8128,100223.0
2017-02-23 11:50:00,38.98,38.99,38.96,38.97,100476.0,31.8128,31.8209,31.7964,31.8046,100476.0
2017-02-23 11:55:00,38.96,38.97,38.95,38.95,25796.0,31.7964,31.8046,31.7883,31.7883,25796.0
2017-02-23 12:00:00,38.95,38.97,38.94,38.96,57200.0,31.7883,31.8046,31.7801,31.7964,57200.0
2017-02-23 12:05:00,38.97,38.97,38.96,38.96,22750.0,31.8046,31.8046,31.7964,31.7964,22750.0
2017-02-23 12:10:00,38.96,38.98,38.95,38.98,70701.0,31.7964,31.8128,31.7883,31.8128,70701.0
2017-02-23 12:15:00,38.98,39.03,38.97,39.03,217311.0,31.8128,31.8536,31.8046,31.8536,217311.0
2017-02-23 12:20:00,39.03,39.04,39.02,39.04,82973.0,31.8536,31.8617,31.8454,31.8617,82973.0
2017-02-23 12:25:00,39.03,39.04,39.02,39.02,127846.0,31.8536,31.8617,31.8454,31.8454,127846.0
2017-02-23 12:30:00,39.02,39.05,39.02,39.04,134739.0,31.8454,31.8699,31.8454,31.8617,134739.0
2017-02-23 12:35:00,39.04,39.05,39.03,39.04,51401.0,31.8617,31.8699,31.8536,31.8617,51401.0
2017-02-23 12:40:00,39.04,39.05,39.03,39.04,98400.0,31.8617,31.8699,31.8536,31.8617,98400.0
2017-02-23 12:45:00,39.04,39.04,39.03,39.04,64958.0,31.8617,31.8617,31.8536,31.8617,64958.0
2017-02-23 12:50:00,39.04,39.04,39.0,39.01,130653.0,31.8617,31.8617,31.8291,31.8372,130653.0
2017-02-23 12:55:00,39.01,39.02,39.0,39.0,36888.0,31.8372,31.8454,31.8291,31.8291,36888.0
2017-02-23 13:00:00,39.0,39.01,38.99,38.99,69668.0,31.8291,31.8372,31.8209,31.8209,69668.0
2017-02-23 13:05:00,38.99,39.0,38.99,39.0,15893.0,31.8209,31.8291,31.8209,31.8291,15893.0
2017-02-23 13:10:00,39.0,39.0,38.97,38.98,122091.0,31.8291,31.8291,31.8046,31.8128,122091.0
2017-02-23 13:15:00,38.98,38.99,38.96,38.98,44194.0,31.8128,31.8209,31.7964,31.8128,44194.0
2017-02-23 13:20:00,38.98,38.99,38.98,38.98,5616.0,31.8128,31.8209,31.8128,31.8128,5616.0
2017-02-23 13:25:00,38.98,38.98,38.97,38.97,13710.0,31.8128,31.8128,31.8046,31.8046,13710.0
2017-02-23 13:30:00,38.97,38.98,38.96,38.96,40473.0,31.8046,31.8128,31.7964,31.7964,40473.0
2017-02-23 13:35:00,38.96,38.97,38.95,38.97,14020.0,31.7964,31.8046,31.7883,31.8046,14020.0
2017-02-23 13:40:00,38.97,38.99,38.96,38.98,37084.0,31.8046,31.8209,31.7964,31.8128,37084.0
2017-02-23 13:45:00,38.98,38.99,38.98,38.99,15579.0,31.8128,31.8209,31.8128,31.8209,15579.0
2017-02-23 13:50:00,38.98,39.0,38.98,39.0,35859.0,31.8128,31.8291,31.8128,31.8291,35859.0
2017-02-23 13:55:00,39.0,39.0,38.99,39.0,60849.0,31.8291,31.8291,31.8209,31.8291,60849.0
2017-02-23 14:00:00,39.0,39.0,38.97,38.99,59600.0,31.8291,31.8291,31.8046,31.8209,59600.0
2017-02-23 14:05:00,38.99,39.01,38.99,39.0,26361.0,31.8209,31.8372,31.8209,31.8291,26361.0
2017-02-23 14:10:00,39.0,39.01,38.99,39.01,71656.0,31.8291,31.8372,31.8209,31.8372,71656.0
2017-02-23 14:15:00,39.02,39.02,38.99,38.99,40421.0,31.8454,31.8454,31.8209,31.8209,40421.0
2017-02-23 14:20:00,38.99,39.01,38.99,39.0,43047.0,31.8209,31.8372,31.8209,31.8291,43047.0
2017-02-23 14:25:00,39.01,39.02,39.0,39.02,22700.0,31.8372,31.8454,31.8291,31.8454,22700.0
2017-02-23 14:30:00,39.01,39.02,38.99,39.0,35561.0,31.8372,31.8454,31.8209,31.8291,35561.0
2017-02-23 14:35:00,39.0,39.02,39.0,39.01,37329.0,31.8291,31.8454,31.8291,31.8372,37329.0
2017-02-23 14:40:00,39.01,39.02,39.0,39.02,37631.0,31.8372,31.8454,31.8291,31.8454,37631.0
2017-02-23 14:45:00,39.02,39.02,39.0,39.01,20574.0,31.8454,31.8454,31.8291,31.8372,20574.0
2017-02-23 14:50:00,39.01,39.03,39.0,39.01,65014.0,31.8372,31.8536,31.8291,31.8372,65014.0
2017-02-23 14:55:00,39.01,39.04,39.01,39.02,67503.0,31.8372,31.8617,31.8372,31.8454,67503.0
2017-02-23 15:00:00,39.01,39.02,39.0,39.02,46369.0,31.8372,31.8454,31.8291,31.8454,46369.0
2017-02-23 15:05:00,39.02,39.02,39.0,39.0,28816.0,31.8454,31.8454,31.8291,31.8291,28816.0
2017-02-23 15:10:00,39.0,39.01,39.0,39.0,16907.0,31.8291,31.8372,31.8291,31.8291,16907.0
2017-02-23 15:15:00,39.0,39.0,38.99,39.0,29319.0,31.8291,31.8291,31.8209,31.8291,29319.0
2017-02-23 15:20:00,39.0,39.03,38.99,39.02,47887.0,31.8291,31.8536,31.8209,31.8454,47887.0
2017-02-23 15:25:00,39.02,39.03,38.99,38.99,37936.0,31.8454,31.8536,31.8209,31.8209,37936.0
2017-02-23 15:30:00,38.99,39.0,38.98,38.98,86925.0,31.8209,31.8291,31.8128,31.8128,86925.0
2017-02-23 15:35:00,38.98,38.99,38.95,38.98,113643.0,31.8128,31.8209,31.7883,31.8128,113643.0
2017-02-23 15:40:00,38.98,38.99,38.98,38.98,27230.0,31.8128,31.8209,31.8128,31.8128,27230.0
2017-02-23 15:45:00,38.99,38.99,38.97,38.98,58142.0,31.8209,31.8209,31.8046,31.8128,58142.0
2017-02-23 15:50:00,38.98,38.99,38.95,38.96,496758.0,31.8128,31.8209,31.7883,31.7964,496758.0
2017-02-23 15:55:00,38.96,39.0,38.95,38.98,905339.0,31.7964,31.8291,31.7883,31.8128,905339.0
2017-02-24 09:30:00,38.42,38.44,38.38,38.39,812671.0,31.3557,31.372,31.3231,31.3312,812671.0
2017-02-24 09:35:00,38.39,38.45,38.38,38.45,632458.0,31.3312,31.3802,31.3231,31.3802,632458.0
2017-02-24 09:40:00,38.45,38.48,38.44,38.46,260782.0,31.3802,31.4047,31.372,31.3884,260782.0
2017-02-24 09:45:00,38.46,38.47,38.42,38.42,194570.0,31.3884,31.3965,31.3557,31.3557,194570.0
2017-02-24 09:50:00,38.43,38.44,38.42,38.43,176461.0,31.3639,31.372,31.3557,31.3639,176461.0
2017-02-24 09:55:00,38.43,38.49,38.42,38.48,165038.0,31.3639,31.4129,31.3557,31.4047,165038.0
2017-02-24 10:00:00,38.48,38.5,38.46,38.47,291880.0,31.4047,31.421,31.3884,31.3965,291880.0
2017-02-24 10:05:00,38.47,38.49,38.45,38.48,203232.0,31.3965,31.4129,31.3802,31.4047,203232.0
2017-02-24 10:10:00,38.48,38.49,38.44,38.46,105116.0,31.4047,31.4129,31.372,31.3884,105116.0
2017-02-24 10:15:00,38.46,38.46,38.42,38.45,229858.0,31.3884,31.3884,31.3557,31.3802,229858.0
2017-02-24 10:20:00,38.45,38.47,38.45,38.47,125814.0,31.3802,31.3965,31.3802,31.3965,125814.0
2017-02-24 10:25:00,38.47,38.47,38.45,38.46,398192.0,31.3965,31.3965,31.3802,31.3884,398192.0
2017-02-24 10:30:00,38.46,38.47,38.44,38.46,84625.0,31.3884,31.3965,31.372,31.3884,84625.0
2017-02-24 10:35:00,38.47,38.49,38.46,38.49,88113.0,31.3965,31.4129,31.3884,31.4129,88113.0
2017-02-24 10:40:00,38.48,38.5,38.48,38.5,75117.0,31.4047,31.421,31.4047,31.421,75117.0
2017-02-24 10:45:00,38.5,38.5,38.46,38.47,92285.0,31.421,31.421,31.3884,31.3965,92285.0
2017-02-24 10:50:00,38.47,38.49,38.46,38.48,102326.0,31.3965,31.4129,31.3884,31.4047,102326.0
2017-02-24 10:55:00,38.47,38.51,38.47,38.51,129383.0,31.3965,31.4292,31.3965,31.4292,129383.0
2017-02-24 11:00:00,38.51,38.54,38.49,38.54,142008.0,31.4292,31.4537,31.4129,31.4537,142008.0
2017-02-24 11:05:00,38.54,38.55,38.51,38.52,92665.0,31.4537,31.4618,31.4292,31.4373,92665.0
2017-02-24 11:10:00,38.52,38.57,38.52,38.55,59201.0,31.4373,31.4781,31.4373,31.4618,59201.0
2017-02-24 11:15:00,38.54,38.55,38.52,38.53,48735.0,31.4537,31.4618,31.4373,31.4455,48735.0
2017-02-24 11:20:00,38.53,38.55,38.52,38.54,83757.0,31.4455,31.4618,31.4373,31.4537,83757.0
2017-02-24 11:25:00,38.53,38.56,38.52,38.55,78420.0,31.4455,31.47,31.4373,31.4618,78420.0
2017-02-24 11:30:00,38.55,38.56,38.52,38.52,145011.0,31.4618,31.47,31.4373,31.4373,145011.0
2017-02-24 11:35:00,38.53,38.53,38.5,38.51,53351.0,31.4455,31.4455,31.421,31.4292,53351.0
2017-02-24 11:40:00,38.52,38.52,38.5,38.51,29947.0,31.4373,31.4373,31.421,31.4292,29947.0
2017-02-24 11:45:00,38.51,38.52,38.5,38.52,16556.0,31.4292,31.4373,31.421,31.4373,16556.0
2017-02-24 11:50:00,38.52,38.53,38.5,38.52,44426.0,31.4373,31.4455,31.421,31.4373,44426.0
2017-02-24 11:55:00,38.52,38.52,38.48,38.5,81495.0,31.4373,31.4373,31.4047,31.421,81495.0
2017-02-24 12:00:00,38.5,38.53,38.49,38.52,63426.0,31.421,31.4455,31.4129,31.4373,63426.0
2017-02-24 12:05:00,38.52,38.57,38.52,38.56,248320.0,31.4373,31.4781,31.4373,31.47,248320.0
2017-02-24 12:10:00,38.56,38.58,38.54,38.56,246041.0,31.47,31.4863,31.4537,31.47,246041.0
2017-02-24 12:15:00,38.57,38.57,38.54,38.55,53603.0,31.4781,31.4781,31.4537,31.4618,53603.0
2017-02-24 12:20:00,38.55,38.57,38.55,38.57,37183.0,31.4618,31.4781,31.4618,31.4781,37183.0
2017-02-24 12:25:00,38.57,38.57,38.56,38.57,13243.0,31.4781,31.4781,31.47,31.4781,13243.0
2017-02-24 12:30:00,38.57,38.58,38.55,38.57,111644.0,31.4781,31.4863,31.4618,31.4781,111644.0
2017-02-24 12:35:00,38.57,38.57,38.55,38.56,36735.0,31.4781,31.4781,31.4618,31.47,36735.0
2017-02-24 12:40:00,38.55,38.56,38.52,38.52,243593.0,31.4618,31.47,31.4373,31.4373,243593.0
2017-02-24 12:45:00,38.52,38.54,38.51,38.53,72784.0,31.4373,31.4537,31.4292,31.4455,72784.0
2017-02-24 12:50:00,38.53,38.54,38.51,38.51,47574.0,31.4455,31.4537,31.4292,31.4292,47574.0
2017-02-24 12:55:00,38.51,38.53,38.5,38.51,131869.0,31.4292,31.4455,31.421,31.4292,131869.0
2017-02-24 13:00:00,38.51,38.53,38.5,38.52,82152.0,31.4292,31.4455,31.421,31.4373,82152.0
2017-02-24 13:05:00,38.51,38.52,38.48,38.49,183280.0,31.4292,31.4373,31.4047,31.4129,183280.0
2017-02-24 13:10:00,38.49,38.5,38.49,38.49,20500.0,31.4129,31.421,31.4129,31.4129,20500.0
2017-02-24 13:15:00,38.49,38.5,38.48,38.49,50530.0,31.4129,31.421,31.4047,31.4129,50530.0
2017-02-24 13:20:00,38.48,38.5,38.48,38.48,58413.0,31.4047,31.421,31.4047,31.4047,58413.0
2017-02-24 13:25:00,38.48,38.5,38.46,38.48,85514.0,31.4047,31.421,31.3884,31.4047,85514.0
2017-02-24 13:30:00,38.49,38.5,38.48,38.49,59928.0,31.4129,31.421,31.4047,31.4129,59928.0
2017-02-24 13:35:00,38.49,38.5,38.49,38.49,39682.0,31.4129,31.421,31.4129,31.4129,39682.0
2017-02-24 13:40:00,38.49,38.53,38.49,38.52,68512.0,31.4129,31.4455,31.4129,31.4373,68512.0
2017-02-24 13:45:00,38.52,38.53,38.51,38.51,55153.0,31.4373,31.4455,31.4292,31.4292,55153.0
2017-02-24 13:50:00,38.52,38.53,38.51,38.52,13774.0,31.4373,31.4455,31.4292,31.4373,13774.0
2017-02-24 13:55:00,38.52,38.53,38.5,38.53,85000.0,31.4373,31.4455,31.421,31.4455,85000.0
2017-02-24 14:00:00,38.52,38.54,38.51,38.54,213352.0,31.4373,31.4537,31.4292,31.4537,213352.0
2017-02-24 14:05:00,38.53,38.54,38.49,38.49,146534.0,31.4455,31.4537,31.4129,31.4129,146534.0
2017-02-24 14:10:00,38.49,38.5,38.47,38.48,170181.0,31.4129,31.421,31.3965,31.4047,170181.0
2017-02-24 14:15:00,38.49,38.52,38.49,38.52,40886.0,31.4129,31.4373,31.4129,31.4373,40886.0
2017-02-24 14:20:00,38.52,38.52,38.5,38.52,57415.0,31.4373,31.4373,31.421,31.4373,57415.0
2017-02-24 14:25:00,38.52,38.52,38.5,38.51,36992.0,31.4373,31.4373,31.421,31.4292,36992.0
2017-02-24 14:30:00,38.5,38.53,38.5,38.51,61759.0,31.421,31.4455,31.421,31.4292,61759.0
2017-02-24 14:35:00,38.51,38.51,38.5,38.51,8698.0,31.4292,31.4292,31.421,31.4292,8698.0
2017-02-24 14:40:00,38.51,38.51,38.5,38.51,14559.0,31.4292,31.4292,31.421,31.4292,14559.0
2017-02-24 14:45:00,38.51,38.51,38.49,38.5,91694.0,31.4292,31.4292,31.4129,31.421,91694.0
2017-02-24 14:50:00,38.49,38.52,38.49,38.51,51128.0,31.4129,31.4373,31.4129,31.4292,51128.0
2017-02-24 14:55:00,38.52,38.52,38.5,38.51,27674.0,31.4373,31.4373,31.421,31.4292,27674.0
2017-02-24 15:00:00,38.51,38.51,38.49,38.49,41481.0,31.4292,31.4292,31.4129,31.4129,41481.0
2017-02-24 15:05:00,38.49,38.5,38.48,38.49,28161.0,31.4129,31.421,31.4047,31.4129,28161.0
2017-02-24 15:10:00,38.49,38.51,38.49,38.49,60805.0,31.4129,31.4292,31.4129,31.4129,60805.0
2017-02-24 15:15:00,38.49,38.5,38.47,38.5,140708.0,31.4129,31.421,31.3965,31.421,140708.0
2017-02-24 15:20:00,38.5,38.53,38.5,38.51,88278.0,31.421,31.4455,31.421,31.4292,88278.0
2017-02-24 15:25:00,38.51,38.52,38.5,38.51,40958.0,31.4292,31.4373,31.421,31.4292,40958.0
2017-02-24 15:30:00,38.51,38.52,38.5,38.51,61684.0,31.4292,31.4373,31.421,31.4292,61684.0
2017-02-24 15:35:00,38.51,38.54,38.5,38.52,108873.0,31.4292,31.4537,31.421,31.4373,108873.0
2017-02-24 15:40:00,38.52,38.53,38.51,38.53,181398.0,31.4373,31.4455,31.4292,31.4455,181398.0
2017-02-24 15:45:00,38.52,38.55,38.52,38.55,118065.0,31.4373,31.4618,31.4373,31.4618,118065.0
2017-02-24 15:50:00,38.55,38.56,38.53,38.54,189281.0,31.4618,31.47,31.4455,31.4537,189281.0
2017-02-24 15:55:00,38.54,38.56,38.52,38.55,666599.0,31.4537,31.47,31.4373,31.4618,666599.0
2017-02-27 09:30:00,38.22,38.23,38.18,38.21,570199.0,31.1925,31.2007,31.1599,31.1843,570199.0
2017-02-27 09:35:00,38.21,38.22,38.19,38.19,121421.0,31.1843,31.1925,31.168,31.168,121421.0
2017-02-27 09:40:00,38.2,38.23,38.19,38.23,378830.0,31.1762,31.2007,31.168,31.2007,378830.0
2017-02-27 09:45:00,38.23,38.26,38.22,38.25,340529.0,31.2007,31.2251,31.1925,31.217,340529.0
2017-02-27 09:50:00,38.26,38.27,38.25,38.26,208541.0,31.2251,31.2333,31.217,31.2251,208541.0
2017-02-27 09:55:00,38.25,38.26,38.22,38.26,195622.0,31.217,31.2251,31.1925,31.2251,195622.0
2017-02-27 10:00:00,38.26,38.28,38.23,38.25,237421.0,31.2251,31.2415,31.2007,31.217,237421.0
2017-02-27 10:05:00,38.25,38.3,38.24,38.29,290154.0,31.217,31.2578,31.2088,31.2496,290154.0
2017-02-27 10:10:00,38.29,38.3,38.26,38.28,439954.0,31.2496,31.2578,31.2251,31.2415,439954.0
2017-02-27 10:15:00,38.28,38.29,38.25,38.28,149734.0,31.2415,31.2496,31.217,31.2415,149734.0
2017-02-27 10:20:00,38.27,38.31,38.27,38.3,169836.0,31.2333,31.2659,31.2333,31.2578,169836.0
2017-02-27 10:25:00,38.3,38.34,38.29,38.34,102132.0,31.2578,31.2904,31.2496,31.2904,102132.0
2017-02-27 10:30:00,38.34,38.35,38.31,38.32,163623.0,31.2904,31.2986,31.2659,31.2741,163623.0
2017-02-27 10:35:00,38.32,38.34,38.3,38.33,212227.0,31.2741,31.2904,31.2578,31.2823,212227.0
2017-02-27 10:40:00,38.33,38.35,38.29,38.29,169066.0,31.2823,31.2986,31.2496,31.2496,169066.0
2017-02-27 10:45:00,38.29,38.3,38.26,38.29,114454.0,31.2496,31.2578,31.2251,31.2496,114454.0
2017-02-27 10:50:00,38.3,38.31,38.28,38.3,204103.0,31.2578,31.2659,31.2415,31.2578,204103.0
2017-02-27 10:55:00,38.3,38.31,38.27,38.27,79202.0,31.2578,31.2659,31.2333,31.2333,79202.0
2017-02-27 11:00:00,38.27,38.29,38.27,38.29,133885.0,31.2333,31.2496,31.2333,31.2496,133885.0
2017-02-27 11:05:00,38.29,38.29,38.27,38.27,22903.0,31.2496,31.2496,31.2333,31.2333,22903.0
2017-02-27 11:10:00,38.28,38.3,38.27,38.27,278644.0,31.2415,31.2578,31.2333,31.2333,278644.0
2017-02-27 11:15:00,38.27,38.3,38.26,38.3,60341.0,31.2333,31.2578,31.2251,31.2578,60341.0
2017-02-27 11:20:00,38.31,38.32,38.3,38.3,41533.0,31.2659,31.2741,31.2578,31.2578,41533.0
2017-02-27 11:25:00,38.3,38.3,38.27,38.29,90198.0,31.2578,31.2578,31.2333,31.2496,90198.0
2017-02-27 11:30:00,38.29,38.29,38.26,38.27,113602.0,31.2496,31.2496,31.2251,31.2333,113602.0
2017-02-27 11:35:00,38.27,38.29,38.26,38.27,304699.0,31.2333,31.2496,31.2251,31.2333,304699.0
2017-02-27 11:40:00,38.27,38.29,38.26,38.28,80261.0,31.2333,31.2496,31.2251,31.2415,80261.0
2017-02-27 11:45:00,38.27,38.29,38.26,38.27,126493.0,31.2333,31.2496,31.2251,31.2333,126493.0
2017-02-27 11:50:00,38.27,38.28,38.26,38.27,168277.0,31.2333,31.2415,31.2251,31.2333,168277.0
2017-02-27 11:55:00,38.27,38.27,38.25,38.26,40162.0,31.2333,31.2333,31.217,31.2251,40162.0
2017-02-27 12:00:00,38.25,38.27,38.25,38.25,88068.0,31.217,31.2333,31.217,31.217,88068.0
2017-02-27 12:05:00,38.25,38.27,38.25,38.27,32320.0,31.217,31.2333,31.217,31.2333,32320.0
2017-02-27 12:10:00,38.27,38.27,38.26,38.26,23948.0,31.2333,31.2333,31.2251,31.2251,23948.0
2017-02-27 12:15:00,38.26,38.26,38.25,38.26,13305.0,31.2251,31.2251,31.217,31.2251,13305.0
2017-02-27 12:20:00,38.26,38.26,38.24,38.26,34541.0,31.2251,31.2251,31.2088,31.2251,34541.0
2017-02-27 12:25:00,38.26,38.27,38.24,38.27,46744.0,31.2251,31.2333,31.2088,31.2333,46744.0
2017-02-27 12:30:00,38.27,38.27,38.25,38.26,26186.0,31.2333,31.2333,31.217,31.2251,26186.0
2017-02-27 12:35:00,38.26,38.26,38.24,38.25,31118.0,31.2251,31.2251,31.2088,31.217,31118.0
2017-02-27 12:40:00,38.25,38.26,38.24,38.25,129870.0,31.217,31.2251,31.2088,31.217,129870.0
2017-02-27 12:45:00,38.25,38.25,38.23,38.25,65050.0,31.217,31.217,31.2007,31.217,65050.0
2017-02-27 12:50:00,38.25,38.25,38.23,38.24,59615.0,31.217,31.217,31.2007,31.2088,59615.0
2017-02-27 12:55:00,38.24,38.25,38.21,38.22,86833.0,31.2088,31.217,31.1843,31.1925,86833.0
2017-02-27 13:00:00,38.22,38.24,38.21,38.24,46878.0,31.1925,31.2088,31.1843,31.2088,46878.0
2017-02-27 13:05:00,38.24,38.24,38.22,38.23,47430.0,31.2088,31.2088,31.1925,31.2007,47430.0
2017-02-27 13:10:00,38.23,38.24,38.23,38.23,68290.0,31.2007,31.2088,31.2007,31.2007,68290.0
2017-02-27 13:15:00,38.23,38.24,38.21,38.23,174326.0,31.2007,31.2088,31.1843,31.2007,174326.0
2017-02-27 13:20:00,38.24,38.24,38.23,38.24,26100.0,31.2088,31.2088,31.2007,31.2088,26100.0
2017-02-27 13:25:00,38.24,38.26,38.24,38.25,203491.0,31.2088,31.2251,31.2088,31.217,203491.0
2017-02-27 13:30:00,38.25,38.27,38.24,38.26,151961.0,31.217,31.2333,31.2088,31.2251,151961.0
2017-02-27 13:35:00,38.25,38.26,38.25,38.26,82940.0,31.217,31.2251,31.217,31.2251,82940.0
2017-02-27 13:40:00,38.26,38.27,38.25,38.25,65905.0,31.2251,31.2333,31.217,31.217,65905.0
2017-02-27 13:45:00,38.26,38.27,38.25,38.25,70206.0,31.2251,31.2333,31.217,31.217,70206.0
2017-02-27 13:50:00,38.26,38.26,38.24,38.25,17930.0,31.2251,31.2251,31.2088,31.217,17930.0
2017-02-27 13:55:00,38.25,38.25,38.23,38.24,77919.0,31.217,31.217,31.2007,31.2088,77919.0
2017-02-27 14:00:00,38.24,38.24,38.21,38.21,78010.0,31.2088,31.2088,31.1843,31.1843,78010.0
2017-02-27 14:05:00,38.22,38.24,38.21,38.23,84302.0,31.1925,31.2088,31.1843,31.2007,84302.0
2017-02-27 14:10:00,38.23,38.23,38.22,38.23,12749.0,31.2007,31.2007,31.1925,31.2007,12749.0
2017-02-27 14:15:00,38.23,38.23,38.21,38.22,53385.0,31.2007,31.2007,31.1843,31.1925,53385.0
2017-02-27 14:20:00,38.22,38.22,38.21,38.22,60346.0,31.1925,31.1925,31.1843,31.1925,60346.0
2017-02-27 14:25:00,38.22,38.26,38.21,38.26,189500.0,31.1925,31.2251,31.1843,31.2251,189500.0
2017-02-27 14:30:00,38.25,38.26,38.24,38.25,28458.0,31.217,31.2251,31.2088,31.217,28458.0
2017-02-27 14:35:00,38.25,38.25,38.24,38.25,23452.0,31.217,31.217,31.2088,31.217,23452.0
2017-02-27 14:40:00,38.24,38.25,38.23,38.23,35391.0,31.2088,31.217,31.2007,31.2007,35391.0
2017-02-27 14:45:00,38.23,38.24,38.22,38.23,57173.0,31.2007,31.2088,31.1925,31.2007,57173.0
2017-02-27 14:50:00,38.24,38.25,38.23,38.25,40930.0,31.2088,31.217,31.2007,31.217,40930.0
2017-02-27 14:55:00,38.25,38.27,38.25,38.26,145807.0,31.217,31.2333,31.217,31.2251,145807.0
2017-02-27 15:00:00,38.26,38.27,38.25,38.26,48363.0,31.2251,31.2333,31.217,31.2251,48363.0
2017-02-27 15:05:00,38.26,38.27,38.25,38.27,63438.0,31.2251,31.2333,31.217,31.2333,63438.0
2017-02-27 15:10:00,38.27,38.28,38.25,38.27,55293.0,31.2333,31.2415,31.217,31.2333,55293.0
2017-02-27 15:15:00,38.28,38.28,38.26,38.27,109422.0,31.2415,31.2415,31.2251,31.2333,109422.0
2017-02-27 15:20:00,38.27,38.3,38.26,38.3,181587.0,31.2333,31.2578,31.2251,31.2578,181587.0
2017-02-27 15:25:00,38.29,38.29,38.27,38.29,38902.0,31.2496,31.2496,31.2333,31.2496,38902.0
2017-02-27 15:30:00,38.29,38.3,38.28,38.29,47884.0,31.2496,31.2578,31.2415,31.2496,47884.0
2017-02-27 15:35:00,38.29,38.29,38.26,38.27,99431.0,31.2496,31.2496,31.2251,31.2333,99431.0
2017-02-27 15:40:00,38.27,38.27,38.25,38.26,113043.0,31.2333,31.2333,31.217,31.2251,113043.0
2017-02-27 15:45:00,38.25,38.26,38.24,38.26,238013.0,31.217,31.2251,31.2088,31.2251,238013.0
2017-02-27 15:50:00,38.26,38.26,38.25,38.26,164285.0,31.2251,31.2251,31.217,31.2251,164285.0
2017-02-27 15:55:00,38.26,38.31,38.25,38.31,504943.0,31.2251,31.2659,31.217,31.2659,504943.0
2017-02-28 09:30:00,38.17,38.18,38.13,38.14,293948.0,31.1517,31.1599,31.119,31.1272,293948.0
2017-02-28 09:35:00,38.14,38.17,38.13,38.16,418932.0,31.1272,31.1517,31.119,31.1435,418932.0
2017-02-28 09:40:00,38.16,38.17,38.14,38.14,301120.0,31.1435,31.1517,31.1272,31.1272,301120.0
2017-02-28 09:45:00,38.15,38.17,38.14,38.16,93399.0,31.1354,31.1517,31.1272,31.1435,93399.0
2017-02-28 09:50:00,38.16,38.16,38.13,38.14,144875.0,31.1435,31.1435,31.119,31.1272,144875.0
2017-02-28 09:55:00,38.14,38.15,38.13,38.15,83846.0,31.1272,31.1354,31.119,31.1354,83846.0
2017-02-28 10:00:00,38.15,38.18,38.14,38.17,252076.0,31.1354,31.1599,31.1272,31.1517,252076.0
2017-02-28 10:05:00,38.17,38.2,38.17,38.19,106495.0,31.1517,31.1762,31.1517,31.168,106495.0
2017-02-28 10:10:00,38.2,38.21,38.19,38.2,45009.0,31.1762,31.1843,31.168,31.1762,45009.0
2017-02-28 10:15:00,38.2,38.21,38.17,38.18,132007.0,31.1762,31.1843,31.1517,31.1599,132007.0
2017-02-28 10:20:00,38.18,38.18,38.16,38.16,29633.0,31.1599,31.1599,31.1435,31.1435,29633.0
2017-02-28 10:25:00,38.16,38.2,38.16,38.2,515553.0,31.1435,31.1762,31.1435,31.1762,515553.0
2017-02-28 10:30:00,38.2,38.23,38.19,38.21,415884.0,31.1762,31.2007,31.168,31.1843,415884.0
2017-02-28 10:35:00,38.21,38.22,38.19,38.19,122003.0,31.1843,31.1925,31.168,31.168,122003.0
2017-02-28 10:40:00,38.18,38.19,38.16,38.18,207738.0,31.1599,31.168,31.1435,31.1599,207738.0
2017-02-28 10:45:00,38.18,38.21,38.17,38.2,280790.0,31.1599,31.1843,31.1517,31.1762,280790.0
2017-02-28 10:50:00,38.2,38.24,38.2,38.24,160321.0,31.1762,31.2088,31.1762,31.2088,160321.0
2017-02-28 10:55:00,38.24,38.26,38.24,38.26,223592.0,31.2088,31.2251,31.2088,31.2251,223592.0
2017-02-28 11:00:00,38.25,38.26,38.21,38.23,159254.0,31.217,31.2251,31.1843,31.2007,159254.0
2017-02-28 11:05:00,38.23,38.24,38.21,38.22,164053.0,31.2007,31.2088,31.1843,31.1925,164053.0
2017-02-28 11:10:00,38.22,38.23,38.2,38.21,232985.0,31.1925,31.2007,31.1762,31.1843,232985.0
2017-02-28 11:15:00,38.21,38.23,38.2,38.23,94131.0,31.1843,31.2007,31.1762,31.2007,94131.0
2017-02-28 11:20:00,38.23,38.23,38.22,38.23,30689.0,31.2007,31.2007,31.1925,31.2007,30689.0
2017-02-28 11:25:00,38.23,38.23,38.19,38.2,221748.0,31.2007,31.2007,31.168,31.1762,221748.0
2017-02-28 11:30:00,38.2,38.22,38.18,38.21,162899.0,31.1762,31.1925,31.1599,31.1843,162899.0
2017-02-28 11:35:00,38.2,38.21,38.19,38.21,100411.0,31.1762,31.1843,31.168,31.1843,100411.0
2017-02-28 11:40:00,38.2,38.21,38.19,38.2,39799.0,31.1762,31.1843,31.168,31.1762,39799.0
2017-02-28 11:45:00,38.2,38.21,38.19,38.2,45553.0,31.1762,31.1843,31.168,31.1762,45553.0
2017-02-28 11:50:00,38.21,38.23,38.2,38.21,63569.0,31.1843,31.2007,31.1762,31.1843,63569.0
2017-02-28 11:55:00,38.22,38.22,38.21,38.21,8082.0,31.1925,31.1925,31.1843,31.1843,8082.0
2017-02-28 12:00:00,38.2,38.21,38.2,38.2,22999.0,31.1762,31.1843,31.1762,31.1762,22999.0
2017-02-28 12:05:00,38.2,38.21,38.17,38.19,92759.0,31.1762,31.1843,31.1517,31.168,92759.0
2017-02-28 12:10:00,38.19,38.19,38.17,38.17,23579.0,31.168,31.168,31.1517,31.1517,23579.0
2017-02-28 12:15:00,38.17,38.18,38.16,38.16,51182.0,31.1517,31.1599,31.1435,31.1435,51182.0
2017-02-28 12:20:00,38.16,38.17,38.12,38.12,48725.0,31.1435,31.1517,31.1109,31.1109,48725.0
2017-02-28 12:25:00,38.12,38.13,38.09,38.11,93641.0,31.1109,31.119,31.0864,31.1027,93641.0
2017-02-28 12:30:00,38.11,38.14,38.1,38.14,60241.0,31.1027,31.1272,31.0946,31.1272,60241.0
2017-02-28 12:35:00,38.13,38.14,38.12,38.13,23522.0,31.119,31.1272,31.1109,31.119,23522.0
2017-02-28 12:40:00,38.13,38.14,38.12,38.13,30197.0,31.119,31.1272,31.1109,31.119,30197.0
2017-02-28 12:45:00,38.13,38.15,38.12,38.14,35646.0,31.119,31.1354,31.1109,31.1272,35646.0
2017-02-28 12:50:00,38.14,38.16,38.13,38.16,31539.0,31.1272,31.1435,31.119,31.1435,31539.0
2017-02-28 12:55:00,38.15,38.16,38.15,38.16,34122.0,31.1354,31.1435,31.1354,31.1435,34122.0
2017-02-28 13:00:00,38.16,38.2,38.15,38.2,157464.0,31.1435,31.1762,31.1354,31.1762,157464.0
2017-02-28 13:05:00,38.2,38.21,38.19,38.21,41027.0,31.1762,31.1843,31.168,31.1843,41027.0
2017-02-28 13:10:00,38.21,38.22,38.2,38.22,449291.0,31.1843,31.1925,31.1762,31.1925,449291.0
2017-02-28 13:15:00,38.21,38.21,38.19,38.2,34953.0,31.1843,31.1843,31.168,31.1762,34953.0
2017-02-28 13:20:00,38.2,38.2,38.18,38.2,40804.0,31.1762,31.1762,31.1599,31.1762,40804.0
2017-02-28 13:25:00,38.2,38.21,38.19,38.2,72345.0,31.1762,31.1843,31.168,31.1762,72345.0
2017-02-28 13:30:00,38.2,38.21,38.19,38.2,62171.0,31.1762,31.1843,31.168,31.1762,62171.0
2017-02-28 13:35:00,38.2,38.23,38.2,38.22,36446.0,31.1762,31.2007,31.1762,31.1925,36446.0
2017-02-28 13:40:00,38.22,38.23,38.22,38.23,28288.0,31.1925,31.2007,31.1925,31.2007,28288.0
2017-02-28 13:45:00,38.23,38.23,38.22,38.23,41491.0,31.2007,31.2007,31.1925,31.2007,41491.0
2017-02-28 13:50:00,38.23,38.25,38.22,38.23,107423.0,31.2007,31.217,31.1925,31.2007,107423.0
2017-02-28 13:55:00,38.23,38.25,38.23,38.25,40944.0,31.2007,31.217,31.2007,31.217,40944.0
2017-02-28 14:00:00,38.25,38.26,38.24,38.25,51845.0,31.217,31.2251,31.2088,31.217,51845.0
2017-02-28 14:05:00,38.25,38.25,38.22,38.23,67195.0,31.217,31.217,31.1925,31.2007,67195.0
2017-02-28 14:10:00,38.23,38.23,38.21,38.22,222146.0,31.2007,31.2007,31.1843,31.1925,222146.0
2017-02-28 14:15:00,38.22,38.22,38.19,38.19,28022.0,31.1925,31.1925,31.168,31.168,28022.0
2017-02-28 14:20:00,38.19,38.21,38.19,38.2,32052.0,31.168,31.1843,31.168,31.1762,32052.0
2017-02-28 14:25:00,38.2,38.24,38.19,38.24,90410.0,31.1762,31.2088,31.168,31.2088,90410.0
2017-02-28 14:30:00,38.24,38.25,38.23,38.25,94194.0,31.2088,31.217,31.2007,31.217,94194.0
2017-02-28 14:35:00,38.25,38.25,38.21,38.25,355243.0,31.217,31.217,31.1843,31.217,355243.0
2017-02-28 14:40:00,38.24,38.26,38.23,38.26,784962.0,31.2088,31.2251,31.2007,31.2251,784962.0
2017-02-28 14:45:00,38.26,38.31,38.25,38.31,351114.0,31.2251,31.2659,31.217,31.2659,351114.0
2017-02-28 14:50:00,38.31,38.33,38.3,38.31,528001.0,31.2659,31.2823,31.2578,31.2659,528001.0
2017-02-28 14:55:00,38.31,38.31,38.29,38.3,167011.0,31.2659,31.2659,31.2496,31.2578,167011.0
2017-02-28 15:00:00,38.3,38.3,38.27,38.27,144456.0,31.2578,31.2578,31.2333,31.2333,144456.0
2017-02-28 15:05:00,38.27,38.28,38.27,38.27,49814.0,31.2333,31.2415,31.2333,31.2333,49814.0
2017-02-28 15:10:00,38.27,38.3,38.27,38.3,163883.0,31.2333,31.2578,31.2333,31.2578,163883.0
2017-02-28 15:15:00,38.3,38.3,38.29,38.29,120584.0,31.2578,31.2578,31.2496,31.2496,120584.0
2017-02-28 15:20:00,38.29,38.3,38.25,38.26,145478.0,31.2496,31.2578,31.217,31.2251,145478.0
2017-02-28 15:25:00,38.26,38.26,38.21,38.21,281035.0,31.2251,31.2251,31.1843,31.1843,281035.0
2017-02-28 15:30:00,38.21,38.22,38.18,38.19,301719.0,31.1843,31.1925,31.1599,31.168,301719.0
2017-02-28 15:35:00,38.19,38.2,38.16,38.19,478202.0,31.168,31.1762,31.1435,31.168,478202.0
2017-02-28 15:40:00,38.18,38.21,38.17,38.2,1093157.0,31.1599,31.1843,31.1517,31.1762,1093157.0
2017-02-28 15:45:00,38.19,38.21,38.19,38.2,251992.0,31.168,31.1843,31.168,31.1762,251992.0
2017-02-28 15:50:00,38.2,38.23,38.2,38.23,302616.0,31.1762,31.2007,31.1762,31.2007,302616.0
2017-02-28 15:55:00,38.23,38.23,38.17,38.19,1763250.0,31.2007,31.2007,31.1517,31.168,1763250.0
2017-03-01 09:30:00,38.37,38.39,38.34,38.38,522339.0,31.3149,31.3312,31.2904,31.3231,522339.0
2017-03-01 09:35:00,38.38,38.41,38.37,38.38,778463.0,31.3231,31.3476,31.3149,31.3231,778463.0
2017-03-01 09:40:00,38.37,38.42,38.36,38.41,432664.0,31.3149,31.3557,31.3068,31.3476,432664.0
2017-03-01 09:45:00,38.41,38.43,38.39,38.41,670611.0,31.3476,31.3639,31.3312,31.3476,670611.0
2017-03-01 09:50:00,38.42,38.43,38.4,38.41,270188.0,31.3557,31.3639,31.3394,31.3476,270188.0
2017-03-01 09:55:00,38.41,38.44,38.41,38.43,225437.0,31.3476,31.372,31.3476,31.3639,225437.0
2017-03-01 10:00:00,38.44,38.49,38.44,38.45,305290.0,31.372,31.4129,31.372,31.3802,305290.0
2017-03-01 10:05:00,38.46,38.47,38.43,38.46,378543.0,31.3884,31.3965,31.3639,31.3884,378543.0
2017-03-01 10:10:00,38.45,38.46,38.41,38.45,558135.0,31.3802,31.3884,31.3476,31.3802,558135.0
2017-03-01 10:15:00,38.45,38.47,38.44,38.45,303252.0,31.3802,31.3965,31.372,31.3802,303252.0
2017-03-01 10:20:00,38.45,38.49,38.45,38.48,266889.0,31.3802,31.4129,31.3802,31.4047,266889.0
2017-03-01 10:25:00,38.48,38.5,38.47,38.49,114301.0,31.4047,31.421,31.3965,31.4129,114301.0
2017-03-01 10:30:00,38.5,38.51,38.48,38.48,56898.0,31.421,31.4292,31.4047,31.4047,56898.0
2017-03-01 10:35:00,38.48,38.49,38.47,38.47,111384.0,31.4047,31.4129,31.3965,31.3965,111384.0
2017-03-01 10:40:00,38.47,38.47,38.44,38.45,232417.0,31.3965,31.3965,31.372,31.3802,232417.0
2017-03-01 10:45:00,38.45,38.48,38.45,38.47,117509.0,31.3802,31.4047,31.3802,31.3965,117509.0
2017-03-01 10:50:00,38.47,38.52,38.45,38.51,95265.0,31.3965,31.4373,31.3802,31.4292,95265.0
2017-03-01 10:55:00,38.52,38.54,38.51,38.54,106549.0,31.4373,31.4537,31.4292,31.4537,106549.0
2017-03-01 11:00:00,38.54,38.54,38.5,38.5,176020.0,31.4537,31.4537,31.421,31.421,176020.0
2017-03-01 11:05:00,38.5,38.57,38.5,38.57,229963.0,31.421,31.4781,31.421,31.4781,229963.0
2017-03-01 11:10:00,38.56,38.56,38.52,38.53,84796.0,31.47,31.47,31.4373,31.4455,84796.0
2017-03-01 11:15:00,38.54,38.57,38.53,38.57,58519.0,31.4537,31.4781,31.4455,31.4781,58519.0
2017-03-01 11:20:00,38.57,38.57,38.54,38.55,74509.0,31.4781,31.4781,31.4537,31.4618,74509.0
2017-03-01 11:25:00,38.54,38.56,38.52,38.53,178709.0,31.4537,31.47,31.4373,31.4455,178709.0
2017-03-01 11:30:00,38.53,38.57,38.52,38.57,58778.0,31.4455,31.4781,31.4373,31.4781,58778.0
2017-03-01 11:35:00,38.56,38.57,38.54,38.55,118386.0,31.47,31.4781,31.4537,31.4618,118386.0
2017-03-01 11:40:00,38.55,38.57,38.55,38.57,89262.0,31.4618,31.4781,31.4618,31.4781,89262.0
2017-03-01 11:45:00,38.57,38.59,38.56,38.58,105498.0,31.4781,31.4945,31.47,31.4863,105498.0
2017-03-01 11:50:00,38.58,38.61,38.58,38.61,44850.0,31.4863,31.5108,31.4863,31.5108,44850.0
2017-03-01 11:55:00,38.61,38.62,38.59,38.6,141537.0,31.5108,31.5189,31.4945,31.5026,141537.0
2017-03-01 12:00:00,38.6,38.64,38.6,38.64,91489.0,31.5026,31.5353,31.5026,31.5353,91489.0
2017-03-01 12:05:00,38.63,38.64,38.62,38.64,58337.0,31.5271,31.5353,31.5189,31.5353,58337.0
2017-03-01 12:10:00,38.64,38.67,38.63,38.66,51038.0,31.5353,31.5598,31.5271,31.5516,51038.0
2017-03-01 12:15:00,38.66,38.68,38.64,38.65,83225.0,31.5516,31.5679,31.5353,31.5434,83225.0
2017-03-01 12:20:00,38.65,38.65,38.63,38.64,26629.0,31.5434,31.5434,31.5271,31.5353,26629.0
2017-03-01 12:25:00,38.64,38.65,38.63,38.65,38345.0,31.5353,31.5434,31.5271,31.5434,38345.0
2017-03-01 12:30:00,38.64,38.65,38.63,38.65,25042.0,31.5353,31.5434,31.5271,31.5434,25042.0
2017-03-01 12:35:00,38.64,38.64,38.61,38.61,72145.0,31.5353,31.5353,31.5108,31.5108,72145.0
2017-03-01 12:40:00,38.61,38.63,38.6,38.63,38699.0,31.5108,31.5271,31.5026,31.5271,38699.0
2017-03-01 12:45:00,38.62,38.63,38.61,38.62,20570.0,31.5189,31.5271,31.5108,31.5189,20570.0
2017-03-01 12:50:00,38.62,38.62,38.6,38.61,81109.0,31.5189,31.5189,31.5026,31.5108,81109.0
2017-03-01 12:55:00,38.61,38.62,38.6,38.62,31202.0,31.5108,31.5189,31.5026,31.5189,31202.0
2017-03-01 13:00:00,38.62,38.64,38.61,38.62,55672.0,31.5189,31.5353,31.5108,31.5189,55672.0
2017-03-01 13:05:00,38.62,38.62,38.57,38.59,359004.0,31.5189,31.5189,31.4781,31.4945,359004.0
2017-03-01 13:10:00,38.59,38.61,38.57,38.61,97104.0,31.4945,31.5108,31.4781,31.5108,97104.0
2017-03-01 13:15:00,38.61,38.61,38.57,38.58,130343.0,31.5108,31.5108,31.4781,31.4863,130343.0
2017-03-01 13:20:00,38.59,38.61,38.59,38.61,35237.0,31.4945,31.5108,31.4945,31.5108,35237.0
2017-03-01 13:25:00,38.61,38.62,38.59,38.61,79263.0,31.5108,31.5189,31.4945,31.5108,79263.0
2017-03-01 13:30:00,38.61,38.62,38.59,38.61,117062.0,31.5108,31.5189,31.4945,31.5108,117062.0
2017-03-01 13:35:00,38.61,38.62,38.6,38.61,38667.0,31.5108,31.5189,31.5026,31.5108,38667.0
2017-03-01 13:40:00,38.61,38.62,38.6,38.62,33071.0,31.5108,31.5189,31.5026,31.5189,33071.0
2017-03-01 13:45:00,38.62,38.63,38.61,38.63,30006.0,31.5189,31.5271,31.5108,31.5271,30006.0
2017-03-01 13:50:00,38.63,38.63,38.61,38.63,70132.0,31.5271,31.5271,31.5108,31.5271,70132.0
2017-03-01 13:55:00,38.63,38.64,38.62,38.64,58661.0,31.5271,31.5353,31.5189,31.5353,58661.0
2017-03-01 14:00:00,38.63,38.63,38.61,38.62,42962.0,31.5271,31.5271,31.5108,31.5189,42962.0
2017-03-01 14:05:00,38.62,38.62,38.6,38.61,16711.0,31.5189,31.5189,31.5026,31.5108,16711.0
2017-03-01 14:10:00,38.61,38.63,38.59,38.63,80863.0,31.5108,31.5271,31.4945,31.5271,80863.0
2017-03-01 14:15:00,38.63,38.66,38.62,38.66,76178.0,31.5271,31.5516,31.5189,31.5516,76178.0
2017-03-01 14:20:00,38.65,38.67,38.64,38.66,66355.0,31.5434,31.5598,31.5353,31.5516,66355.0
2017-03-01 14:25:00,38.66,38.66,38.62,38.64,71966.0,31.5516,31.5516,31.5189,31.5353,71966.0
2017-03-01 14:30:00,38.64,38.65,38.63,38.64,50193.0,31.5353,31.5434,31.5271,31.5353,50193.0
2017-03-01 14:35:00,38.63,38.64,38.61,38.63,116602.0,31.5271,31.5353,31.5108,31.5271,116602.0
2017-03-01 14:40:00,38.63,38.63,38.61,38.63,32033.0,31.5271,31.5271,31.5108,31.5271,32033.0
2017-03-01 14:45:00,38.63,38.64,38.62,38.63,22660.0,31.5271,31.5353,31.5189,31.5271,22660.0
2017-03-01 14:50:00,38.63,38.65,38.63,38.65,35776.0,31.5271,31.5434,31.5271,31.5434,35776.0
2017-03-01 14:55:00,38.65,38.67,38.64,38.66,60998.0,31.5434,31.5598,31.5353,31.5516,60998.0
2017-03-01 15:00:00,38.66,38.67,38.62,38.63,65593.0,31.5516,31.5598,31.5189,31.5271,65593.0
2017-03-01 15:05:00,38.63,38.63,38.62,38.62,36198.0,31.5271,31.5271,31.5189,31.5189,36198.0
2017-03-01 15:10:00,38.63,38.64,38.62,38.62,31760.0,31.5271,31.5353,31.5189,31.5189,31760.0
2017-03-01 15:15:00,38.63,38.64,38.62,38.64,97336.0,31.5271,31.5353,31.5189,31.5353,97336.0
2017-03-01 15:20:00,38.64,38.64,38.62,38.64,111729.0,31.5353,31.5353,31.5189,31.5353,111729.0
2017-03-01 15:25:00,38.64,38.64,38.59,38.59,133058.0,31.5353,31.5353,31.4945,31.4945,133058.0
2017-03-01 15:30:00,38.6,38.61,38.58,38.61,177431.0,31.5026,31.5108,31.4863,31.5108,177431.0
2017-03-01 15:35:00,38.61,38.61,38.59,38.59,70116.0,31.5108,31.5108,31.4945,31.4945,70116.0
2017-03-01 15:40:00,38.59,38.63,38.59,38.61,102733.0,31.4945,31.5271,31.4945,31.5108,102733.0
2017-03-01 15:45:00,38.62,38.64,38.61,38.64,307919.0,31.5189,31.5353,31.5108,31.5353,307919.0
2017-03-01 15:50:00,38.64,38.64,38.6,38.6,456678.0,31.5353,31.5353,31.5026,31.5026,456678.0
2017-03-01 15:55:00,38.6,38.61,38.57,38.58,736324.0,31.5026,31.5108,31.4781,31.4863,736324.0
2017-03-02 09:30:00,37.91,37.96,37.9,37.95,671678.0,30.9395,30.9803,30.9313,30.9721,671678.0
2017-03-02 09:35:00,37.95,37.96,37.92,37.95,745273.0,30.9721,30.9803,30.9477,30.9721,745273.0
2017-03-02 09:40:00,37.95,37.98,37.94,37.97,494703.0,30.9721,30.9966,30.964,30.9885,494703.0
2017-03-02 09:45:00,37.97,37.97,37.93,37.93,190675.0,30.9885,30.9885,30.9558,30.9558,190675.0
2017-03-02 09:50:00,37.93,37.93,37.9,37.93,452457.0,30.9558,30.9558,30.9313,30.9558,452457.0
2017-03-02 09:55:00,37.92,37.93,37.89,37.9,869053.0,30.9477,30.9558,30.9232,30.9313,869053.0
2017-03-02 10:00:00,37.89,37.9,37.89,37.9,359210.0,30.9232,30.9313,30.9232,30.9313,359210.0
2017-03-02 10:05:00,37.9,37.91,37.88,37.89,555618.0,30.9313,30.9395,30.915,30.9232,555618.0
2017-03-02 10:10:00,37.89,37.9,37.88,37.88,102748.0,30.9232,30.9313,30.915,30.915,102748.0
2017-03-02 10:15:00,37.88,37.91,37.87,37.91,164172.0,30.915,30.9395,30.9068,30.9395,164172.0
2017-03-02 10:20:00,37.91,37.92,37.88,37.89,197917.0,30.9395,30.9477,30.915,30.9232,197917.0
2017-03-02 10:25:00,37.89,37.91,37.87,37.89,97417.0,30.9232,30.9395,30.9068,30.9232,97417.0
2017-03-02 10:30:00,37.89,37.89,37.86,37.87,125755.0,30.9232,30.9232,30.8987,30.9068,125755.0
2017-03-02 10:35:00,37.87,37.89,37.86,37.88,43102.0,30.9068,30.9232,30.8987,30.915,43102.0
2017-03-02 10:40:00,37.88,37.93,37.88,37.93,282535.0,30.915,30.9558,30.915,30.9558,282535.0
2017-03-02 10:45:00,37.92,37.93,37.89,37.89,175736.0,30.9477,30.9558,30.9232,30.9232,175736.0
2017-03-02 10:50:00,37.89,37.9,37.87,37.88,119432.0,30.9232,30.9313,30.9068,30.915,119432.0
2017-03-02 10:55:00,37.88,37.88,37.86,37.88,71825.0,30.915,30.915,30.8987,30.915,71825.0
2017-03-02 11:00:00,37.87,37.88,37.84,37.84,153514.0,30.9068,30.915,30.8824,30.8824,153514.0
2017-03-02 11:05:00,37.84,37.85,37.83,37.84,49048.0,30.8824,30.8905,30.8742,30.8824,49048.0
2017-03-02 11:10:00,37.84,37.87,37.83,37.87,100654.0,30.8824,30.9068,30.8742,30.9068,100654.0
2017-03-02 11:15:00,37.87,37.88,37.84,37.87,341496.0,30.9068,30.915,30.8824,30.9068,341496.0
2017-03-02 11:20:00,37.87,37.88,37.86,37.87,327566.0,30.9068,30.915,30.8987,30.9068,327566.0
2017-03-02 11:25:00,37.87,37.88,37.87,37.88,7700.0,30.9068,30.915,30.9068,30.915,7700.0
2017-03-02 11:30:00,37.88,37.88,37.83,37.84,57729.0,30.915,30.915,30.8742,30.8824,57729.0
2017-03-02 11:35:00,37.84,37.84,37.82,37.83,88704.0,30.8824,30.8824,30.866,30.8742,88704.0
2017-03-02 11:40:00,37.83,37.85,37.82,37.83,511194.0,30.8742,30.8905,30.866,30.8742,511194.0
2017-03-02 11:45:00,37.83,37.88,37.81,37.88,537524.0,30.8742,30.915,30.8579,30.915,537524.0
2017-03-02 11:50:00,37.88,37.9,37.87,37.89,180618.0,30.915,30.9313,30.9068,30.9232,180618.0
2017-03-02 11:55:00,37.89,37.91,37.88,37.91,126483.0,30.9232,30.9395,30.915,30.9395,126483.0
2017-03-02 12:00:00,37.91,37.91,37.88,37.9,73297.0,30.9395,30.9395,30.915,30.9313,73297.0
2017-03-02 12:05:00,37.9,37.9,37.88,37.88,40808.0,30.9313,30.9313,30.915,30.915,40808.0
2017-03-02 12:10:00,37.88,37.89,37.88,37.89,54669.0,30.915,30.9232,30.915,30.9232,54669.0
2017-03-02 12:15:00,37.89,37.89,37.88,37.89,26900.0,30.9232,30.9232,30.915,30.9232,26900.0
2017-03-02 12:20:00,37.89,37.89,37.87,37.88,195647.0,30.9232,30.9232,30.9068,30.915,195647.0
2017-03-02 12:25:00,37.88,37.91,37.87,37.89,316715.0,30.915,30.9395,30.9068,30.9232,316715.0
2017-03-02 12:30:00,37.89,37.9,37.89,37.9,15847.0,30.9232,30.9313,30.9232,30.9313,15847.0
2017-03-02 12:35:00,37.9,37.92,37.89,37.92,30883.0,30.9313,30.9477,30.9232,30.9477,30883.0
2017-03-02 12:40:00,37.91,37.92,37.91,37.91,54352.0,30.9395,30.9477,30.9395,30.9395,54352.0
2017-03-02 12:45:00,37.91,37.92,37.86,37.87,148085.0,30.9395,30.9477,30.8987,30.9068,148085.0
2017-03-02 12:50:00,37.86,37.89,37.86,37.88,59984.0,30.8987,30.9232,30.8987,30.915,59984.0
2017-03-02 12:55:00,37.89,37.9,37.88,37.89,36797.0,30.9232,30.9313,30.915,30.9232,36797.0
2017-03-02 13:00:00,37.89,37.9,37.88,37.89,55491.0,30.9232,30.9313,30.915,30.9232,55491.0
2017-03-02 13:05:00,37.89,37.89,37.87,37.87,44529.0,30.9232,30.9232,30.9068,30.9068,44529.0
2017-03-02 13:10:00,37.87,37.88,37.87,37.87,16939.0,30.9068,30.915,30.9068,30.9068,16939.0
2017-03-02 13:15:00,37.87,37.88,37.87,37.88,106955.0,30.9068,30.915,30.9068,30.915,106955.0
2017-03-02 13:20:00,37.87,37.89,37.87,37.88,220025.0,30.9068,30.9232,30.9068,30.915,220025.0
2017-03-02 13:25:00,37.88,37.89,37.87,37.88,78488.0,30.915,30.9232,30.9068,30.915,78488.0
2017-03-02 13:30:00,37.88,37.89,37.88,37.88,160094.0,30.915,30.9232,30.915,30.915,160094.0
2017-03-02 13:35:00,37.88,37.89,37.85,37.86,504626.0,30.915,30.9232,30.8905,30.8987,504626.0
2017-03-02 13:40:00,37.86,37.86,37.85,37.85,36520.0,30.8987,30.8987,30.8905,30.8905,36520.0
2017-03-02 13:45:00,37.85,37.86,37.84,37.84,153041.0,30.8905,30.8987,30.8824,30.8824,153041.0
2017-03-02 13:50:00,37.84,37.85,37.82,37.84,226900.0,30.8824,30.8905,30.866,30.8824,226900.0
2017-03-02 13:55:00,37.84,37.85,37.83,37.84,173003.0,30.8824,30.8905,30.8742,30.8824,173003.0
2017-03-02 14:00:00,37.84,37.85,37.84,37.84,23622.0,30.8824,30.8905,30.8824,30.8824,23622.0
2017-03-02 14:05:00,37.84,37.85,37.82,37.83,128095.0,30.8824,30.8905,30.866,30.8742,128095.0
2017-03-02 14:10:00,37.83,37.83,37.82,37.83,11585.0,30.8742,30.8742,30.866,30.8742,11585.0
2017-03-02 14:15:00,37.83,37.83,37.82,37.83,28504.0,30.8742,30.8742,30.866,30.8742,28504.0
2017-03-02 14:20:00,37.83,37.84,37.82,37.83,47800.0,30.8742,30.8824,30.866,30.8742,47800.0
2017-03-02 14:25:00,37.83,37.85,37.82,37.84,109565.0,30.8742,30.8905,30.866,30.8824,109565.0
2017-03-02 14:30:00,37.85,37.87,37.84,37.87,58762.0,30.8905,30.9068,30.8824,30.9068,58762.0
2017-03-02 14:35:00,37.87,37.87,37.86,37.87,48500.0,30.9068,30.9068,30.8987,30.9068,48500.0
2017-03-02 14:40:00,37.87,37.87,37.85,37.85,85095.0,30.9068,30.9068,30.8905,30.8905,85095.0
2017-03-02 14:45:00,37.85,37.87,37.85,37.87,52568.0,30.8905,30.9068,30.8905,30.9068,52568.0
2017-03-02 14:50:00,37.87,37.87,37.86,37.87,30801.0,30.9068,30.9068,30.8987,30.9068,30801.0
2017-03-02 14:55:00,37.87,37.87,37.86,37.87,29540.0,30.9068,30.9068,30.8987,30.9068,29540.0
2017-03-02 15:00:00,37.86,37.87,37.85,37.86,131304.0,30.8987,30.9068,30.8905,30.8987,131304.0
2017-03-02 15:05:00,37.86,37.86,37.85,37.86,98245.0,30.8987,30.8987,30.8905,30.8987,98245.0
2017-03-02 15:10:00,37.85,37.86,37.85,37.85,231610.0,30.8905,30.8987,30.8905,30.8905,231610.0
2017-03-02 15:15:00,37.85,37.86,37.79,37.82,348325.0,30.8905,30.8987,30.8416,30.866,348325.0
2017-03-02 15:20:00,37.83,37.83,37.81,37.82,78784.0,30.8742,30.8742,30.8579,30.866,78784.0
2017-03-02 15:25:00,37.81,37.83,37.8,37.83,276012.0,30.8579,30.8742,30.8497,30.8742,276012.0
2017-03-02 15:30:00,37.83,37.84,37.78,37.79,118529.0,30.8742,30.8824,30.8334,30.8416,118529.0
2017-03-02 15:35:00,37.78,37.84,37.78,37.84,246696.0,30.8334,30.8824,30.8334,30.8824,246696.0
2017-03-02 15:40:00,37.84,37.84,37.79,37.8,316653.0,30.8824,30.8824,30.8416,30.8497,316653.0
2017-03-02 15:45:00,37.8,37.83,37.79,37.8,249777.0,30.8497,30.8742,30.8416,30.8497,249777.0
2017-03-02 15:50:00,37.8,37.81,37.79,37.8,518161.0,30.8497,30.8579,30.8416,30.8497,518161.0
2017-03-02 15:55:00,37.8,37.81,37.79,37.79,953212.0,30.8497,30.8579,30.8416,30.8416,953212.0
2017-03-03 09:30:00,37.88,37.95,37.88,37.93,1076195.0,30.915,30.9721,30.915,30.9558,1076195.0
2017-03-03 09:35:00,37.93,37.96,37.91,37.95,602271.0,30.9558,30.9803,30.9395,30.9721,602271.0
2017-03-03 09:40:00,37.94,37.95,37.89,37.9,307254.0,30.964,30.9721,30.9232,30.9313,307254.0
2017-03-03 09:45:00,37.9,37.9,37.85,37.87,434836.0,30.9313,30.9313,30.8905,30.9068,434836.0
2017-03-03 09:50:00,37.87,37.88,37.82,37.83,122790.0,30.9068,30.915,30.866,30.8742,122790.0
2017-03-03 09:55:00,37.83,37.84,37.81,37.82,154691.0,30.8742,30.8824,30.8579,30.866,154691.0
2017-03-03 10:00:00,37.82,37.83,37.79,37.79,184593.0,30.866,30.8742,30.8416,30.8416,184593.0
2017-03-03 10:05:00,37.79,37.82,37.79,37.8,369523.0,30.8416,30.866,30.8416,30.8497,369523.0
2017-03-03 10:10:00,37.8,37.86,37.8,37.85,194178.0,30.8497,30.8987,30.8497,30.8905,194178.0
2017-03-03 10:15:00,37.85,37.86,37.81,37.82,78559.0,30.8905,30.8987,30.8579,30.866,78559.0
2017-03-03 10:20:00,37.81,37.82,37.78,37.8,221998.0,30.8579,30.866,30.8334,30.8497,221998.0
2017-03-03 10:25:00,37.8,37.8,37.79,37.8,70731.0,30.8497,30.8497,30.8416,30.8497,70731.0
2017-03-03 10:30:00,37.8,37.8,37.78,37.78,86688.0,30.8497,30.8497,30.8334,30.8334,86688.0
2017-03-03 10:35:00,37.79,37.82,37.77,37.82,240163.0,30.8416,30.866,30.8252,30.866,240163.0
2017-03-03 10:40:00,37.82,37.82,37.8,37.82,171028.0,30.866,30.866,30.8497,30.866,171028.0
2017-03-03 10:45:00,37.82,37.82,37.8,37.82,34880.0,30.866,30.866,30.8497,30.866,34880.0
2017-03-03 10:50:00,37.82,37.85,37.81,37.84,156480.0,30.866,30.8905,30.8579,30.8824,156480.0
2017-03-03 10:55:00,37.85,37.85,37.81,37.83,163435.0,30.8905,30.8905,30.8579,30.8742,163435.0
2017-03-03 11:00:00,37.83,37.84,37.81,37.83,75149.0,30.8742,30.8824,30.8579,30.8742,75149.0
2017-03-03 11:05:00,37.84,37.85,37.83,37.84,68283.0,30.8824,30.8905,30.8742,30.8824,68283.0
2017-03-03 11:10:00,37.84,37.86,37.83,37.84,95750.0,30.8824,30.8987,30.8742,30.8824,95750.0
2017-03-03 11:15:00,37.84,37.85,37.81,37.82,73796.0,30.8824,30.8905,30.8579,30.866,73796.0
2017-03-03 11:20:00,37.82,37.83,37.81,37.82,53643.0,30.866,30.8742,30.8579,30.866,53643.0
2017-03-03 11:25:00,37.82,37.83,37.81,37.81,95286.0,30.866,30.8742,30.8579,30.8579,95286.0
2017-03-03 11:30:00,37.81,37.83,37.81,37.82,41468.0,30.8579,30.8742,30.8579,30.866,41468.0
2017-03-03 11:35:00,37.82,37.82,37.81,37.81,80968.0,30.866,30.866,30.8579,30.8579,80968.0
2017-03-03 11:40:00,37.82,37.82,37.8,37.8,40590.0,30.866,30.866,30.8497,30.8497,40590.0
2017-03-03 11:45:00,37.8,37.81,37.8,37.8,142163.0,30.8497,30.8579,30.8497,30.8497,142163.0
2017-03-03 11:50:00,37.8,37.82,37.8,37.82,100976.0,30.8497,30.866,30.8497,30.866,100976.0
2017-03-03 11:55:00,37.82,37.83,37.81,37.83,121468.0,30.866,30.8742,30.8579,30.8742,121468.0
2017-03-03 12:00:00,37.83,37.83,37.81,37.83,56280.0,30.8742,30.8742,30.8579,30.8742,56280.0
2017-03-03 12:05:00,37.83,37.85,37.82,37.83,134241.0,30.8742,30.8905,30.866,30.8742,134241.0
2017-03-03 12:10:00,37.83,37.83,37.81,37.82,65882.0,30.8742,30.8742,30.8579,30.866,65882.0
2017-03-03 12:15:00,37.82,37.83,37.79,37.81,156973.0,30.866,30.8742,30.8416,30.8579,156973.0
2017-03-03 12:20:00,37.81,37.81,37.79,37.8,115861.0,30.8579,30.8579,30.8416,30.8497,115861.0
2017-03-03 12:25:00,37.8,37.83,37.8,37.82,13780.0,30.8497,30.8742,30.8497,30.866,13780.0
2017-03-03 12:30:00,37.83,37.85,37.82,37.84,19177.0,30.8742,30.8905,30.866,30.8824,19177.0
2017-03-03 12:35:00,37.85,37.86,37.84,37.86,195578.0,30.8905,30.8987,30.8824,30.8987,195578.0
2017-03-03 12:40:00,37.85,37.86,37.85,37.86,5646.0,30.8905,30.8987,30.8905,30.8987,5646.0
2017-03-03 12:45:00,37.86,37.86,37.84,37.84,38118.0,30.8987,30.8987,30.8824,30.8824,38118.0
2017-03-03 12:50:00,37.84,37.85,37.83,37.84,25871.0,30.8824,30.8905,30.8742,30.8824,25871.0
2017-03-03 12:55:00,37.84,37.85,37.83,37.84,23892.0,30.8824,30.8905,30.8742,30.8824,23892.0
2017-03-03 13:00:00,37.84,37.91,37.79,37.91,508625.0,30.8824,30.9395,30.8416,30.9395,508625.0
2017-03-03 13:05:00,37.9,37.9,37.84,37.88,153282.0,30.9313,30.9313,30.8824,30.915,153282.0
2017-03-03 13:10:00,37.88,37.9,37.85,37.86,105565.0,30.915,30.9313,30.8905,30.8987,105565.0
2017-03-03 13:15:00,37.86,37.87,37.83,37.84,101889.0,30.8987,30.9068,30.8742,30.8824,101889.0
2017-03-03 13:20:00,37.84,37.86,37.82,37.83,50501.0,30.8824,30.8987,30.866,30.8742,50501.0
2017-03-03 13:25:00,37.84,37.86,37.84,37.86,36242.0,30.8824,30.8987,30.8824,30.8987,36242.0
2017-03-03 13:30:00,37.87,37.87,37.83,37.85,68031.0,30.9068,30.9068,30.8742,30.8905,68031.0
2017-03-03 13:35:00,37.85,37.87,37.85,37.86,42976.0,30.8905,30.9068,30.8905,30.8987,42976.0
2017-03-03 13:40:00,37.86,37.89,37.85,37.89,75702.0,30.8987,30.9232,30.8905,30.9232,75702.0
2017-03-03 13:45:00,37.89,37.92,37.88,37.91,143622.0,30.9232,30.9477,30.915,30.9395,143622.0
2017-03-03 13:50:00,37.91,37.92,37.89,37.9,48325.0,30.9395,30.9477,30.9232,30.9313,48325.0
2017-03-03 13:55:00,37.9,37.92,37.88,37.91,69743.0,30.9313,30.9477,30.915,30.9395,69743.0
2017-03-03 14:00:00,37.91,37.93,37.91,37.91,242851.0,30.9395,30.9558,30.9395,30.9395,242851.0
2017-03-03 14:05:00,37.91,37.93,37.91,37.92,65562.0,30.9395,30.9558,30.9395,30.9477,65562.0
2017-03-03 14:10:00,37.93,37.94,37.91,37.91,124293.0,30.9558,30.964,30.9395,30.9395,124293.0
2017-03-03 14:15:00,37.92,37.94,37.91,37.91,361210.0,30.9477,30.964,30.9395,30.9395,361210.0
2017-03-03 14:20:00,37.92,37.95,37.91,37.93,177277.0,30.9477,30.9721,30.9395,30.9558,177277.0
2017-03-03 14:25:00,37.94,37.94,37.91,37.91,84220.0,30.964,30.964,30.9395,30.9395,84220.0
2017-03-03 14:30:00,37.92,37.94,37.91,37.92,23128.0,30.9477,30.964,30.9395,30.9477,23128.0
2017-03-03 14:35:00,37.92,37.93,37.91,37.92,59414.0,30.9477,30.9558,30.9395,30.9477,59414.0
2017-03-03 14:40:00,37.92,37.93,37.92,37.92,22686.0,30.9477,30.9558,30.9477,30.9477,22686.0
2017-03-03 14:45:00,37.92,37.93,37.91,37.91,85317.0,30.9477,30.9558,30.9395,30.9395,85317.0
2017-03-03 14:50:00,37.91,37.92,37.91,37.92,56103.0,30.9395,30.9477,30.9395,30.9477,56103.0
2017-03-03 14:55:00,37.91,37.92,37.9,37.91,76660.0,30.9395,30.9477,30.9313,30.9395,76660.0
2017-03-03 15:00:00,37.91,37.92,37.9,37.91,70758.0,30.9395,30.9477,30.9313,30.9395,70758.0
2017-03-03 15:05:00,37.91,37.91,37.89,37.9,64117.0,30.9395,30.9395,30.9232,30.9313,64117.0
2017-03-03 15:10:00,37.9,37.9,37.88,37.89,75803.0,30.9313,30.9313,30.915,30.9232,75803.0
2017-03-03 15:15:00,37.89,37.9,37.88,37.9,81498.0,30.9232,30.9313,30.915,30.9313,81498.0
2017-03-03 15:20:00,37.9,37.91,37.89,37.91,27429.0,30.9313,30.9395,30.9232,30.9395,27429.0
2017-03-03 15:25:00,37.9,37.91,37.9,37.91,48688.0,30.9313,30.9395,30.9313,30.9395,48688.0
2017-03-03 15:30:00,37.91,37.92,37.9,37.91,108860.0,30.9395,30.9477,30.9313,30.9395,108860.0
2017-03-03 15:35:00,37.91,37.93,37.91,37.93,100288.0,30.9395,30.9558,30.9395,30.9558,100288.0
2017-03-03 15:40:00,37.93,37.94,37.9,37.91,159700.0,30.9558,30.964,30.9313,30.9395,159700.0
2017-03-03 15:45:00,37.9,37.91,37.87,37.88,253912.0,30.9313,30.9395,30.9068,30.915,253912.0
2017-03-03 15:50:00,37.88,37.9,37.87,37.89,508313.0,30.915,30.9313,30.9068,30.9232,508313.0
2017-03-03 15:55:00,37.89,37.89,37.86,37.88,692774.0,30.9232,30.9232,30.8987,30.915,692774.0
2017-03-06 09:30:00,37.82,37.84,37.77,37.79,158211.0,30.866,30.8824,30.8252,30.8416,158211.0
2017-03-06 09:35:00,37.79,37.79,37.75,37.78,118489.0,30.8416,30.8416,30.8089,30.8334,118489.0
2017-03-06 09:40:00,37.78,37.79,37.76,37.77,72940.0,30.8334,30.8416,30.8171,30.8252,72940.0
2017-03-06 09:45:00,37.77,37.8,37.75,37.8,125864.0,30.8252,30.8497,30.8089,30.8497,125864.0
2017-03-06 09:50:00,37.79,37.81,37.78,37.79,73384.0,30.8416,30.8579,30.8334,30.8416,73384.0
2017-03-06 09:55:00,37.79,37.8,37.78,37.8,198922.0,30.8416,30.8497,30.8334,30.8497,198922.0
2017-03-06 10:00:00,37.8,37.8,37.77,37.77,155724.0,30.8497,30.8497,30.8252,30.8252,155724.0
2017-03-06 10:05:00,37.77,37.8,37.76,37.8,135541.0,30.8252,30.8497,30.8171,30.8497,135541.0
2017-03-06 10:10:00,37.8,37.8,37.77,37.77,133354.0,30.8497,30.8497,30.8252,30.8252,133354.0
2017-03-06 10:15:00,37.77,37.78,37.75,37.75,183225.0,30.8252,30.8334,30.8089,30.8089,183225.0
2017-03-06 10:20:00,37.75,37.76,37.72,37.73,198740.0,30.8089,30.8171,30.7844,30.7926,198740.0
2017-03-06 10:25:00,37.73,37.73,37.71,37.72,323179.0,30.7926,30.7926,30.7763,30.7844,323179.0
2017-03-06 10:30:00,37.72,37.73,37.72,37.72,133317.0,30.7844,30.7926,30.7844,30.7844,133317.0
2017-03-06 10:35:00,37.72,37.73,37.7,37.72,203560.0,30.7844,30.7926,30.7681,30.7844,203560.0
2017-03-06 10:40:00,37.72,37.72,37.7,37.7,44516.0,30.7844,30.7844,30.7681,30.7681,44516.0
2017-03-06 10:45:00,37.7,37.74,37.7,37.73,49868.0,30.7681,30.8008,30.7681,30.7926,49868.0
2017-03-06 10:50:00,37.73,37.74,37.7,37.7,77651.0,30.7926,30.8008,30.7681,30.7681,77651.0
2017-03-06 10:55:00,37.7,37.72,37.69,37.71,90405.0,30.7681,30.7844,30.7599,30.7763,90405.0
2017-03-06 11:00:00,37.7,37.71,37.69,37.7,11345.0,30.7681,30.7763,30.7599,30.7681,11345.0
2017-03-06 11:05:00,37.71,37.72,37.69,37.7,57889.0,30.7763,30.7844,30.7599,30.7681,57889.0
2017-03-06 11:10:00,37.7,37.72,37.7,37.72,27573.0,30.7681,30.7844,30.7681,30.7844,27573.0
2017-03-06 11:15:00,37.71,37.73,37.7,37.73,45021.0,30.7763,30.7926,30.7681,30.7926,45021.0
2017-03-06 11:20:00,37.73,37.74,37.72,37.73,15721.0,30.7926,30.8008,30.7844,30.7926,15721.0
2017-03-06 11:25:00,37.72,37.74,37.72,37.73,34195.0,30.7844,30.8008,30.7844,30.7926,34195.0
2017-03-06 11:30:00,37.73,37.76,37.72,37.75,152625.0,30.7926,30.8171,30.7844,30.8089,152625.0
2017-03-06 11:35:00,37.75,37.76,37.72,37.72,54604.0,30.8089,30.8171,30.7844,30.7844,54604.0
2017-03-06 11:40:00,37.72,37.73,37.71,37.71,38064.0,30.7844,30.7926,30.7763,30.7763,38064.0
2017-03-06 11:45:00,37.72,37.73,37.71,37.72,50442.0,30.7844,30.7926,30.7763,30.7844,50442.0
2017-03-06 11:50:00,37.73,37.74,37.71,37.72,37233.0,30.7926,30.8008,30.7763,30.7844,37233.0
2017-03-06 11:55:00,37.72,37.73,37.71,37.73,6997.0,30.7844,30.7926,30.7763,30.7926,6997.0
2017-03-06 12:00:00,37.73,37.75,37.71,37.75,69039.0,30.7926,30.8089,30.7763,30.8089,69039.0
2017-03-06 12:05:00,37.75,37.75,37.73,37.73,48200.0,30.8089,30.8089,30.7926,30.7926,48200.0
2017-03-06 12:10:00,37.74,37.75,37.73,37.75,27742.0,30.8008,30.8089,30.7926,30.8089,27742.0
2017-03-06 12:15:00,37.75,37.75,37.74,37.75,26382.0,30.8089,30.8089,30.8008,30.8089,26382.0
2017-03-06 12:20:00,37.75,37.77,37.74,37.76,35142.0,30.8089,30.8252,30.8008,30.8171,35142.0
2017-03-06 12:25:00,37.77,37.78,37.76,37.77,8331.0,30.8252,30.8334,30.8171,30.8252,8331.0
2017-03-06 12:30:00,37.78,37.81,37.77,37.77,219247.0,30.8334,30.8579,30.8252,30.8252,219247.0
2017-03-06 12:35:00,37.78,37.78,37.77,37.77,64170.0,30.8334,30.8334,30.8252,30.8252,64170.0
2017-03-06 12:40:00,37.77,37.79,37.76,37.78,34664.0,30.8252,30.8416,30.8171,30.8334,34664.0
2017-03-06 12:45:00,37.79,37.79,37.77,37.79,44604.0,30.8416,30.8416,30.8252,30.8416,44604.0
2017-03-06 12:50:00,37.79,37.82,37.79,37.81,79119.0,30.8416,30.866,30.8416,30.8579,79119.0
2017-03-06 12:55:00,37.81,37.81,37.79,37.8,43263.0,30.8579,30.8579,30.8416,30.8497,43263.0
2017-03-06 13:00:00,37.8,37.82,37.79,37.82,116649.0,30.8497,30.866,30.8416,30.866,116649.0
2017-03-06 13:05:00,37.82,37.82,37.81,37.81,11750.0,30.866,30.866,30.8579,30.8579,11750.0
2017-03-06 13:10:00,37.82,37.83,37.82,37.83,48446.0,30.866,30.8742,30.866,30.8742,48446.0
2017-03-06 13:15:00,37.83,37.83,37.82,37.83,11626.0,30.8742,30.8742,30.866,30.8742,11626.0
2017-03-06 13:20:00,37.83,37.85,37.82,37.85,133590.0,30.8742,30.8905,30.866,30.8905,133590.0
2017-03-06 13:25:00,37.84,37.85,37.83,37.84,49384.0,30.8824,30.8905,30.8742,30.8824,49384.0
2017-03-06 13:30:00,37.84,37.86,37.83,37.84,98562.0,30.8824,30.8987,30.8742,30.8824,98562.0
2017-03-06 13:35:00,37.84,37.85,37.83,37.84,49276.0,30.8824,30.8905,30.8742,30.8824,49276.0
2017-03-06 13:40:00,37.85,37.85,37.83,37.83,11569.0,30.8905,30.8905,30.8742,30.8742,11569.0
2017-03-06 13:45:00,37.84,37.84,37.81,37.83,23625.0,30.8824,30.8824,30.8579,30.8742,23625.0
2017-03-06 13:50:00,37.83,37.83,37.81,37.82,34964.0,30.8742,30.8742,30.8579,30.866,34964.0
2017-03-06 13:55:00,37.81,37.83,37.81,37.83,10620.0,30.8579,30.8742,30.8579,30.8742,10620.0
2017-03-06 14:00:00,37.82,37.83,37.82,37.82,1600.0,30.866,30.8742,30.866,30.866,1600.0
2017-03-06 14:05:00,37.82,37.83,37.82,37.82,32433.0,30.866,30.8742,30.866,30.866,32433.0
2017-03-06 14:10:00,37.83,37.83,37.82,37.83,9671.0,30.8742,30.8742,30.866,30.8742,9671.0
2017-03-06 14:15:00,37.83,37.83,37.81,37.81,13861.0,30.8742,30.8742,30.8579,30.8579,13861.0
2017-03-06 14:20:00,37.81,37.82,37.81,37.82,7514.0,30.8579,30.866,30.8579,30.866,7514.0
2017-03-06 14:25:00,37.82,37.82,37.81,37.82,9212.0,30.866,30.866,30.8579,30.866,9212.0
2017-03-06 14:30:00,37.82,37.82,37.81,37.82,9034.0,30.866,30.866,30.8579,30.866,9034.0
2017-03-06 14:35:00,37.81,37.82,37.81,37.82,12491.0,30.8579,30.866,30.8579,30.866,12491.0
2017-03-06 14:40:00,37.82,37.82,37.81,37.82,11468.0,30.866,30.866,30.8579,30.866,11468.0
2017-03-06 14:45:00,37.82,37.82,37.81,37.82,17855.0,30.866,30.866,30.8579,30.866,17855.0
2017-03-06 14:50:00,37.82,37.82,37.81,37.82,6400.0,30.866,30.866,30.8579,30.866,6400.0
2017-03-06 14:55:00,37.82,37.83,37.81,37.82,22128.0,30.866,30.8742,30.8579,30.866,22128.0
2017-03-06 15:00:00,37.83,37.83,37.82,37.82,6762.0,30.8742,30.8742,30.866,30.866,6762.0
2017-03-06 15:05:00,37.82,37.83,37.8,37.82,77228.0,30.866,30.8742,30.8497,30.866,77228.0
2017-03-06 15:10:00,37.82,37.82,37.81,37.82,9238.0,30.866,30.866,30.8579,30.866,9238.0
2017-03-06 15:15:00,37.82,37.82,37.81,37.82,24283.0,30.866,30.866,30.8579,30.866,24283.0
2017-03-06 15:20:00,37.82,37.82,37.81,37.82,11496.0,30.866,30.866,30.8579,30.866,11496.0
2017-03-06 15:25:00,37.82,37.82,37.8,37.8,71319.0,30.866,30.866,30.8497,30.8497,71319.0
2017-03-06 15:30:00,37.8,37.81,37.79,37.8,42210.0,30.8497,30.8579,30.8416,30.8497,42210.0
2017-03-06 15:35:00,37.8,37.82,37.79,37.82,138649.0,30.8497,30.866,30.8416,30.866,138649.0
2017-03-06 15:40:00,37.82,37.84,37.81,37.84,128392.0,30.866,30.8824,30.8579,30.8824,128392.0
2017-03-06 15:45:00,37.84,37.84,37.83,37.84,135798.0,30.8824,30.8824,30.8742,30.8824,135798.0
2017-03-06 15:50:00,37.84,37.84,37.82,37.82,273095.0,30.8824,30.8824,30.866,30.866,273095.0
2017-03-06 15:55:00,37.82,37.83,37.81,37.83,424285.0,30.866,30.8742,30.8579,30.8742,424285.0
2017-03-07 09:30:00,38.05,38.07,38.0,38.04,418468.0,31.0538,31.0701,31.0129,31.0456,418468.0
2017-03-07 09:35:00,38.03,38.05,37.99,38.02,239666.0,31.0374,31.0538,31.0048,31.0293,239666.0
2017-03-07 09:40:00,38.02,38.02,37.99,38.0,198544.0,31.0293,31.0293,31.0048,31.0129,198544.0
2017-03-07 09:45:00,38.0,38.02,37.99,38.01,151149.0,31.0129,31.0293,31.0048,31.0211,151149.0
2017-03-07 09:50:00,38.01,38.02,37.98,38.0,137788.0,31.0211,31.0293,30.9966,31.0129,137788.0
2017-03-07 09:55:00,38.01,38.02,38.0,38.01,84614.0,31.0211,31.0293,31.0129,31.0211,84614.0
2017-03-07 10:00:00,38.0,38.02,37.99,38.02,77675.0,31.0129,31.0293,31.0048,31.0293,77675.0
2017-03-07 10:05:00,38.01,38.02,37.99,37.99,112870.0,31.0211,31.0293,31.0048,31.0048,112870.0
2017-03-07 10:10:00,37.99,38.01,37.99,37.99,92165.0,31.0048,31.0211,31.0048,31.0048,92165.0
2017-03-07 10:15:00,37.99,38.02,37.99,38.02,55338.0,31.0048,31.0293,31.0048,31.0293,55338.0
2017-03-07 10:20:00,38.01,38.04,38.0,38.03,157139.0,31.0211,31.0456,31.0129,31.0374,157139.0
2017-03-07 10:25:00,38.03,38.04,38.03,38.03,77967.0,31.0374,31.0456,31.0374,31.0374,77967.0
2017-03-07 10:30:00,38.04,38.05,38.03,38.04,65658.0,31.0456,31.0538,31.0374,31.0456,65658.0
2017-03-07 10:35:00,38.04,38.05,38.03,38.03,317253.0,31.0456,31.0538,31.0374,31.0374,317253.0
2017-03-07 10:40:00,38.04,38.07,38.03,38.05,189884.0,31.0456,31.0701,31.0374,31.0538,189884.0
2017-03-07 10:45:00,38.05,38.06,38.02,38.02,110158.0,31.0538,31.0619,31.0293,31.0293,110158.0
2017-03-07 10:50:00,38.02,38.03,38.01,38.02,108541.0,31.0293,31.0374,31.0211,31.0293,108541.0
2017-03-07 10:55:00,38.02,38.04,38.02,38.03,118186.0,31.0293,31.0456,31.0293,31.0374,118186.0
2017-03-07 11:00:00,38.03,38.06,38.03,38.04,111235.0,31.0374,31.0619,31.0374,31.0456,111235.0
2017-03-07 11:05:00,38.04,38.04,38.02,38.02,130834.0,31.0456,31.0456,31.0293,31.0293,130834.0
2017-03-07 11:10:00,38.02,38.04,38.02,38.04,91829.0,31.0293,31.0456,31.0293,31.0456,91829.0
2017-03-07 11:15:00,38.04,38.04,38.02,38.04,110886.0,31.0456,31.0456,31.0293,31.0456,110886.0
2017-03-07 11:20:00,38.04,38.04,38.01,38.02,72971.0,31.0456,31.0456,31.0211,31.0293,72971.0
2017-03-07 11:25:00,38.02,38.03,38.0,38.01,194182.0,31.0293,31.0374,31.0129,31.0211,194182.0
2017-03-07 11:30:00,38.01,38.01,38.0,38.01,105863.0,31.0211,31.0211,31.0129,31.0211,105863.0
2017-03-07 11:35:00,38.01,38.03,38.0,38.02,210792.0,31.0211,31.0374,31.0129,31.0293,210792.0
2017-03-07 11:40:00,38.02,38.03,38.0,38.02,408989.0,31.0293,31.0374,31.0129,31.0293,408989.0
2017-03-07 11:45:00,38.02,38.05,38.01,38.04,79393.0,31.0293,31.0538,31.0211,31.0456,79393.0
2017-03-07 11:50:00,38.04,38.04,38.03,38.03,46772.0,31.0456,31.0456,31.0374,31.0374,46772.0
2017-03-07 11:55:00,38.03,38.05,38.02,38.04,112795.0,31.0374,31.0538,31.0293,31.0456,112795.0
2017-03-07 12:00:00,38.04,38.05,38.02,38.04,175096.0,31.0456,31.0538,31.0293,31.0456,175096.0
2017-03-07 12:05:00,38.04,38.05,38.04,38.05,31984.0,31.0456,31.0538,31.0456,31.0538,31984.0
2017-03-07 12:10:00,38.05,38.06,38.03,38.04,62670.0,31.0538,31.0619,31.0374,31.0456,62670.0
2017-03-07 12:15:00,38.04,38.05,38.03,38.04,73378.0,31.0456,31.0538,31.0374,31.0456,73378.0
2017-03-07 12:20:00,38.04,38.06,38.02,38.03,103627.0,31.0456,31.0619,31.0293,31.0374,103627.0
2017-03-07 12:25:00,38.03,38.04,38.02,38.04,32772.0,31.0374,31.0456,31.0293,31.0456,32772.0
2017-03-07 12:30:00,38.04,38.05,38.02,38.05,68160.0,31.0456,31.0538,31.0293,31.0538,68160.0
2017-03-07 12:35:00,38.05,38.07,38.04,38.05,165968.0,31.0538,31.0701,31.0456,31.0538,165968.0
2017-03-07 12:40:00,38.05,38.07,38.05,38.06,27292.0,31.0538,31.0701,31.0538,31.0619,27292.0
2017-03-07 12:45:00,38.07,38.07,38.05,38.05,31843.0,31.0701,31.0701,31.0538,31.0538,31843.0
2017-03-07 12:50:00,38.05,38.06,38.05,38.05,40253.0,31.0538,31.0619,31.0538,31.0538,40253.0
2017-03-07 12:55:00,38.06,38.06,38.05,38.06,66280.0,31.0619,31.0619,31.0538,31.0619,66280.0
2017-03-07 13:00:00,38.07,38.07,38.04,38.05,152512.0,31.0701,31.0701,31.0456,31.0538,152512.0
2017-03-07 13:05:00,38.05,38.08,38.04,38.07,126269.0,31.0538,31.0782,31.0456,31.0701,126269.0
2017-03-07 13:10:00,38.07,38.07,38.05,38.06,45413.0,31.0701,31.0701,31.0538,31.0619,45413.0
2017-03-07 13:15:00,38.07,38.07,38.01,38.02,1042318.0,31.0701,31.0701,31.0211,31.0293,1042318.0
2017-03-07 13:20:00,38.02,38.02,38.0,38.02,167010.0,31.0293,31.0293,31.0129,31.0293,167010.0
2017-03-07 13:25:00,38.02,38.02,38.0,38.01,39204.0,31.0293,31.0293,31.0129,31.0211,39204.0
2017-03-07 13:30:00,38.01,38.01,38.0,38.01,27682.0,31.0211,31.0211,31.0129,31.0211,27682.0
2017-03-07 13:35:00,38.01,38.02,37.99,38.0,122959.0,31.0211,31.0293,31.0048,31.0129,122959.0
2017-03-07 13:40:00,37.99,38.01,37.98,38.01,53661.0,31.0048,31.0211,30.9966,31.0211,53661.0
2017-03-07 13:45:00,38.01,38.01,38.0,38.01,7162.0,31.0211,31.0211,31.0129,31.0211,7162.0
2017-03-07 13:50:00,38.0,38.01,37.99,37.99,63178.0,31.0129,31.0211,31.0048,31.0048,63178.0
2017-03-07 13:55:00,38.0,38.02,37.97,37.99,246316.0,31.0129,31.0293,30.9885,31.0048,246316.0
2017-03-07 14:00:00,37.99,38.0,37.97,38.0,93055.0,31.0048,31.0129,30.9885,31.0129,93055.0
2017-03-07 14:05:00,38.0,38.0,37.99,37.99,28505.0,31.0129,31.0129,31.0048,31.0048,28505.0
2017-03-07 14:10:00,37.99,38.01,37.99,38.01,50410.0,31.0048,31.0211,31.0048,31.0211,50410.0
2017-03-07 14:15:00,38.0,38.02,38.0,38.02,30731.0,31.0129,31.0293,31.0129,31.0293,30731.0
2017-03-07 14:20:00,38.02,38.02,38.0,38.0,25237.0,31.0293,31.0293,31.0129,31.0129,25237.0
2017-03-07 14:25:00,38.0,38.0,37.99,38.0,41619.0,31.0129,31.0129,31.0048,31.0129,41619.0
2017-03-07 14:30:00,38.0,38.0,37.99,38.0,30161.0,31.0129,31.0129,31.0048,31.0129,30161.0
2017-03-07 14:35:00,37.99,38.0,37.98,38.0,76507.0,31.0048,31.0129,30.9966,31.0129,76507.0
2017-03-07 14:40:00,38.0,38.02,37.99,38.0,94081.0,31.0129,31.0293,31.0048,31.0129,94081.0
2017-03-07 14:45:00,38.0,38.01,37.99,37.99,15000.0,31.0129,31.0211,31.0048,31.0048,15000.0
2017-03-07 14:50:00,37.99,38.0,37.98,37.99,49578.0,31.0048,31.0129,30.9966,31.0048,49578.0
2017-03-07 14:55:00,38.0,38.02,37.99,38.01,127292.0,31.0129,31.0293,31.0048,31.0211,127292.0
2017-03-07 15:00:00,38.01,38.01,37.99,37.99,23715.0,31.0211,31.0211,31.0048,31.0048,23715.0
2017-03-07 15:05:00,37.99,38.0,37.98,37.98,34949.0,31.0048,31.0129,30.9966,30.9966,34949.0
2017-03-07 15:10:00,37.98,38.01,37.98,38.0,78146.0,30.9966,31.0211,30.9966,31.0129,78146.0
2017-03-07 15:15:00,38.0,38.0,37.99,38.0,31304.0,31.0129,31.0129,31.0048,31.0129,31304.0
2017-03-07 15:20:00,37.99,38.0,37.98,37.98,38064.0,31.0048,31.0129,30.9966,30.9966,38064.0
2017-03-07 15:25:00,37.98,37.99,37.96,37.97,78871.0,30.9966,31.0048,30.9803,30.9885,78871.0
2017-03-07 15:30:00,37.97,37.98,37.95,37.95,93730.0,30.9885,30.9966,30.9721,30.9721,93730.0
2017-03-07 15:35:00,37.95,37.96,37.94,37.94,79676.0,30.9721,30.9803,30.964,30.964,79676.0
2017-03-07 15:40:00,37.94,37.94,37.89,37.91,298656.0,30.964,30.964,30.9232,30.9395,298656.0
2017-03-07 15:45:00,37.91,37.93,37.9,37.92,229519.0,30.9395,30.9558,30.9313,30.9477,229519.0
2017-03-07 15:50:00,37.93,37.93,37.9,37.91,220285.0,30.9558,30.9558,30.9313,30.9395,220285.0
2017-03-07 15:55:00,37.92,37.96,37.91,37.95,740682.0,30.9477,30.9803,30.9395,30.9721,740682.0
2017-03-08 09:30:00,38.19,38.2,38.13,38.15,391127.0,31.168,31.1762,31.119,31.1354,391127.0
2017-03-08 09:35:00,38.15,38.15,38.1,38.11,877177.0,31.1354,31.1354,31.0946,31.1027,877177.0
2017-03-08 09:40:00,38.12,38.15,38.1,38.12,472478.0,31.1109,31.1354,31.0946,31.1109,472478.0
2017-03-08 09:45:00,38.13,38.15,38.13,38.15,111620.0,31.119,31.1354,31.119,31.1354,111620.0
2017-03-08 09:50:00,38.14,38.15,38.12,38.12,85239.0,31.1272,31.1354,31.1109,31.1109,85239.0
2017-03-08 09:55:00,38.12,38.13,38.1,38.13,150520.0,31.1109,31.119,31.0946,31.119,150520.0
2017-03-08 10:00:00,38.14,38.15,38.12,38.13,104844.0,31.1272,31.1354,31.1109,31.119,104844.0
2017-03-08 10:05:00,38.13,38.13,38.08,38.09,48902.0,31.119,31.119,31.0782,31.0864,48902.0
2017-03-08 10:10:00,38.09,38.09,38.06,38.07,96849.0,31.0864,31.0864,31.0619,31.0701,96849.0
2017-03-08 10:15:00,38.07,38.08,38.06,38.07,44924.0,31.0701,31.0782,31.0619,31.0701,44924.0
2017-03-08 10:20:00,38.07,38.09,38.06,38.08,172402.0,31.0701,31.0864,31.0619,31.0782,172402.0
2017-03-08 10:25:00,38.08,38.12,38.07,38.12,85522.0,31.0782,31.1109,31.0701,31.1109,85522.0
2017-03-08 10:30:00,38.12,38.12,38.09,38.09,205834.0,31.1109,31.1109,31.0864,31.0864,205834.0
2017-03-08 10:35:00,38.09,38.1,38.07,38.09,242095.0,31.0864,31.0946,31.0701,31.0864,242095.0
2017-03-08 10:40:00,38.08,38.1,38.07,38.09,138795.0,31.0782,31.0946,31.0701,31.0864,138795.0
2017-03-08 10:45:00,38.09,38.1,38.06,38.08,86286.0,31.0864,31.0946,31.0619,31.0782,86286.0
2017-03-08 10:50:00,38.08,38.08,38.05,38.07,158084.0,31.0782,31.0782,31.0538,31.0701,158084.0
2017-03-08 10:55:00,38.07,38.08,38.04,38.08,33675.0,31.0701,31.0782,31.0456,31.0782,33675.0
2017-03-08 11:00:00,38.08,38.09,38.06,38.07,46999.0,31.0782,31.0864,31.0619,31.0701,46999.0
2017-03-08 11:05:00,38.07,38.07,38.02,38.03,80845.0,31.0701,31.0701,31.0293,31.0374,80845.0
2017-03-08 11:10:00,38.03,38.04,38.01,38.02,50719.0,31.0374,31.0456,31.0211,31.0293,50719.0
2017-03-08 11:15:00,38.02,38.04,38.01,38.02,164592.0,31.0293,31.0456,31.0211,31.0293,164592.0
2017-03-08 11:20:00,38.02,38.02,38.01,38.01,12366.0,31.0293,31.0293,31.0211,31.0211,12366.0
2017-03-08 11:25:00,38.02,38.04,38.01,38.02,41750.0,31.0293,31.0456,31.0211,31.0293,41750.0
2017-03-08 11:30:00,38.02,38.02,37.97,37.99,269043.0,31.0293,31.0293,30.9885,31.0048,269043.0
2017-03-08 11:35:00,38.0,38.0,37.97,37.98,90920.0,31.0129,31.0129,30.9885,30.9966,90920.0
2017-03-08 11:40:00,37.98,37.99,37.97,37.97,35894.0,30.9966,31.0048,30.9885,30.9885,35894.0
2017-03-08 11:45:00,37.98,37.99,37.95,37.97,99245.0,30.9966,31.0048,30.9721,30.9885,99245.0
2017-03-08 11:50:00,37.96,37.99,37.96,37.98,124260.0,30.9803,31.0048,30.9803,30.9966,124260.0
2017-03-08 11:55:00,37.98,37.99,37.97,37.98,59833.0,30.9966,31.0048,30.9885,30.9966,59833.0
2017-03-08 12:00:00,37.97,37.99,37.96,37.98,69372.0,30.9885,31.0048,30.9803,30.9966,69372.0
2017-03-08 12:05:00,37.98,37.98,37.96,37.96,43800.0,30.9966,30.9966,30.9803,30.9803,43800.0
2017-03-08 12:10:00,37.96,37.98,37.95,37.95,63450.0,30.9803,30.9966,30.9721,30.9721,63450.0
2017-03-08 12:15:00,37.95,37.97,37.95,37.96,91324.0,30.9721,30.9885,30.9721,30.9803,91324.0
2017-03-08 12:20:00,37.96,37.98,37.96,37.97,22680.0,30.9803,30.9966,30.9803,30.9885,22680.0
2017-03-08 12:25:00,37.96,37.98,37.96,37.98,18676.0,30.9803,30.9966,30.9803,30.9966,18676.0
2017-03-08 12:30:00,37.98,38.0,37.98,37.98,38686.0,30.9966,31.0129,30.9966,30.9966,38686.0
2017-03-08 12:35:00,37.98,37.99,37.97,37.98,29524.0,30.9966,31.0048,30.9885,30.9966,29524.0
2017-03-08 12:40:00,37.98,37.99,37.97,37.98,97156.0,30.9966,31.0048,30.9885,30.9966,97156.0
2017-03-08 12:45:00,37.98,37.99,37.96,37.97,98462.0,30.9966,31.0048,30.9803,30.9885,98462.0
2017-03-08 12:50:00,37.98,37.98,37.97,37.97,21674.0,30.9966,30.9966,30.9885,30.9885,21674.0
2017-03-08 12:55:00,37.97,37.98,37.95,37.95,85339.0,30.9885,30.9966,30.9721,30.9721,85339.0
2017-03-08 13:00:00,37.95,37.98,37.95,37.95,52158.0,30.9721,30.9966,30.9721,30.9721,52158.0
2017-03-08 13:05:00,37.95,37.97,37.95,37.97,224989.0,30.9721,30.9885,30.9721,30.9885,224989.0
2017-03-08 13:10:00,37.97,38.02,37.97,38.02,60420.0,30.9885,31.0293,30.9885,31.0293,60420.0
2017-03-08 13:15:00,38.01,38.03,38.01,38.03,65738.0,31.0211,31.0374,31.0211,31.0374,65738.0
2017-03-08 13:20:00,38.03,38.03,38.02,38.03,74429.0,31.0374,31.0374,31.0293,31.0374,74429.0
2017-03-08 13:25:00,38.03,38.03,38.02,38.03,12773.0,31.0374,31.0374,31.0293,31.0374,12773.0
2017-03-08 13:30:00,38.02,38.03,38.01,38.01,73533.0,31.0293,31.0374,31.0211,31.0211,73533.0
2017-03-08 13:35:00,38.01,38.02,38.01,38.02,5326.0,31.0211,31.0293,31.0211,31.0293,5326.0
2017-03-08 13:40:00,38.01,38.04,38.01,38.02,140907.0,31.0211,31.0456,31.0211,31.0293,140907.0
2017-03-08 13:45:00,38.02,38.03,38.01,38.02,63077.0,31.0293,31.0374,31.0211,31.0293,63077.0
2017-03-08 13:50:00,38.02,38.02,38.01,38.01,53988.0,31.0293,31.0293,31.0211,31.0211,53988.0
2017-03-08 13:55:00,38.01,38.03,38.01,38.02,74093.0,31.0211,31.0374,31.0211,31.0293,74093.0
2017-03-08 14:00:00,38.02,38.03,38.01,38.02,36462.0,31.0293,31.0374,31.0211,31.0293,36462.0
2017-03-08 14:05:00,38.02,38.02,38.0,38.01,159364.0,31.0293,31.0293,31.0129,31.0211,159364.0
2017-03-08 14:10:00,38.01,38.01,38.0,38.01,67999.0,31.0211,31.0211,31.0129,31.0211,67999.0
2017-03-08 14:15:00,38.0,38.01,37.98,37.98,169041.0,31.0129,31.0211,30.9966,30.9966,169041.0
2017-03-08 14:20:00,37.98,37.99,37.95,37.95,162647.0,30.9966,31.0048,30.9721,30.9721,162647.0
2017-03-08 14:25:00,37.95,37.96,37.94,37.95,80033.0,30.9721,30.9803,30.964,30.9721,80033.0
2017-03-08 14:30:00,37.96,37.96,37.94,37.94,47056.0,30.9803,30.9803,30.964,30.964,47056.0
2017-03-08 14:35:00,37.95,37.97,37.93,37.97,110108.0,30.9721,30.9885,30.9558,30.9885,110108.0
2017-03-08 14:40:00,37.97,37.97,37.96,37.97,19707.0,30.9885,30.9885,30.9803,30.9885,19707.0
2017-03-08 14:45:00,37.97,37.99,37.96,37.99,44385.0,30.9885,31.0048,30.9803,31.0048,44385.0
2017-03-08 14:50:00,37.99,38.01,37.98,38.01,52682.0,31.0048,31.0211,30.9966,31.0211,52682.0
2017-03-08 14:55:00,38.01,38.02,38.0,38.01,48501.0,31.0211,31.0293,31.0129,31.0211,48501.0
2017-03-08 15:00:00,38.01,38.02,38.0,38.01,55784.0,31.0211,31.0293,31.0129,31.0211,55784.0
2017-03-08 15:05:00,38.01,38.01,37.98,37.99,111133.0,31.0211,31.0211,30.9966,31.0048,111133.0
2017-03-08 15:10:00,37.99,37.99,37.97,37.98,60507.0,31.0048,31.0048,30.9885,30.9966,60507.0
2017-03-08 15:15:00,37.98,37.98,37.96,37.97,140774.0,30.9966,30.9966,30.9803,30.9885,140774.0
2017-03-08 15:20:00,37.97,37.97,37.96,37.97,113186.0,30.9885,30.9885,30.9803,30.9885,113186.0
2017-03-08 15:25:00,37.96,37.97,37.95,37.95,197587.0,30.9803,30.9885,30.9721,30.9721,197587.0
2017-03-08 15:30:00,37.95,37.96,37.92,37.94,318444.0,30.9721,30.9803,30.9477,30.964,318444.0
2017-03-08 15:35:00,37.93,37.94,37.91,37.93,205425.0,30.9558,30.964,30.9395,30.9558,205425.0
2017-03-08 15:40:00,37.93,37.93,37.9,37.93,177259.0,30.9558,30.9558,30.9313,30.9558,177259.0
2017-03-08 15:45:00,37.93,37.94,37.92,37.94,343280.0,30.9558,30.964,30.9477,30.964,343280.0
2017-03-08 15:50:00,37.94,37.94,37.91,37.91,474486.0,30.964,30.964,30.9395,30.9395,474486.0
2017-03-08 15:55:00,37.91,37.93,37.87,37.91,1525079.0,30.9395,30.9558,30.9068,30.9395,1525079.0
2017-03-09 09:30:00,37.47,37.49,37.42,37.46,833687.0,30.5804,30.5967,30.5396,30.5722,833687.0
2017-03-09 09:35:00,37.46,37.52,37.45,37.52,402093.0,30.5722,30.6212,30.5641,30.6212,402093.0
2017-03-09 09:40:00,37.52,37.54,37.51,37.54,510445.0,30.6212,30.6375,30.613,30.6375,510445.0
2017-03-09 09:45:00,37.54,37.57,37.53,37.55,443550.0,30.6375,30.662,30.6294,30.6457,443550.0
2017-03-09 09:50:00,37.54,37.56,37.53,37.55,280718.0,30.6375,30.6538,30.6294,30.6457,280718.0
2017-03-09 09:55:00,37.55,37.55,37.5,37.51,247713.0,30.6457,30.6457,30.6049,30.613,247713.0
2017-03-09 10:00:00,37.51,37.57,37.5,37.56,348953.0,30.613,30.662,30.6049,30.6538,348953.0
2017-03-09 10:05:00,37.57,37.57,37.54,37.55,142921.0,30.662,30.662,30.6375,30.6457,142921.0
2017-03-09 10:10:00,37.55,37.57,37.54,37.54,152745.0,30.6457,30.662,30.6375,30.6375,152745.0
2017-03-09 10:15:00,37.55,37.55,37.52,37.53,108415.0,30.6457,30.6457,30.6212,30.6294,108415.0
2017-03-09 10:20:00,37.52,37.53,37.49,37.5,141202.0,30.6212,30.6294,30.5967,30.6049,141202.0
2017-03-09 10:25:00,37.5,37.51,37.47,37.48,423966.0,30.6049,30.613,30.5804,30.5886,423966.0
2017-03-09 10:30:00,37.48,37.48,37.46,37.47,336617.0,30.5886,30.5886,30.5722,30.5804,336617.0
2017-03-09 10:35:00,37.47,37.47,37.43,37.44,596687.0,30.5804,30.5804,30.5478,30.5559,596687.0
2017-03-09 10:40:00,37.44,37.46,37.43,37.45,551591.0,30.5559,30.5722,30.5478,30.5641,551591.0
2017-03-09 10:45:00,37.45,37.46,37.44,37.45,94138.0,30.5641,30.5722,30.5559,30.5641,94138.0
2017-03-09 10:50:00,37.45,37.45,37.44,37.45,60713.0,30.5641,30.5641,30.5559,30.5641,60713.0
2017-03-09 10:55:00,37.45,37.46,37.44,37.45,183236.0,30.5641,30.5722,30.5559,30.5641,183236.0
2017-03-09 11:00:00,37.45,37.46,37.42,37.42,214843.0,30.5641,30.5722,30.5396,30.5396,214843.0
2017-03-09 11:05:00,37.43,37.44,37.42,37.44,231826.0,30.5478,30.5559,30.5396,30.5559,231826.0
2017-03-09 11:10:00,37.44,37.44,37.42,37.44,134868.0,30.5559,30.5559,30.5396,30.5559,134868.0
2017-03-09 11:15:00,37.44,37.44,37.39,37.41,310753.0,30.5559,30.5559,30.5151,30.5314,310753.0
2017-03-09 11:20:00,37.41,37.41,37.37,37.38,467218.0,30.5314,30.5314,30.4988,30.5069,467218.0
2017-03-09 11:25:00,37.39,37.39,37.37,37.39,196338.0,30.5151,30.5151,30.4988,30.5151,196338.0
2017-03-09 11:30:00,37.39,37.4,37.38,37.4,65097.0,30.5151,30.5233,30.5069,30.5233,65097.0
2017-03-09 11:35:00,37.4,37.44,37.39,37.43,149022.0,30.5233,30.5559,30.5151,30.5478,149022.0
2017-03-09 11:40:00,37.42,37.44,37.41,37.44,124853.0,30.5396,30.5559,30.5314,30.5559,124853.0
2017-03-09 11:45:00,37.44,37.45,37.44,37.45,60698.0,30.5559,30.5641,30.5559,30.5641,60698.0
2017-03-09 11:50:00,37.44,37.46,37.42,37.45,113799.0,30.5559,30.5722,30.5396,30.5641,113799.0
2017-03-09 11:55:00,37.45,37.45,37.4,37.41,69550.0,30.5641,30.5641,30.5233,30.5314,69550.0
2017-03-09 12:00:00,37.41,37.43,37.41,37.41,65466.0,30.5314,30.5478,30.5314,30.5314,65466.0
2017-03-09 12:05:00,37.41,37.44,37.4,37.4,86374.0,30.5314,30.5559,30.5233,30.5233,86374.0
2017-03-09 12:10:00,37.41,37.41,37.4,37.41,700.0,30.5314,30.5314,30.5233,30.5314,700.0
2017-03-09 12:15:00,37.4,37.41,37.38,37.39,69730.0,30.5233,30.5314,30.5069,30.5151,69730.0
2017-03-09 12:20:00,37.39,37.4,37.38,37.4,48203.0,30.5151,30.5233,30.5069,30.5233,48203.0
2017-03-09 12:25:00,37.4,37.4,37.39,37.4,42901.0,30.5233,30.5233,30.5151,30.5233,42901.0
2017-03-09 12:30:00,37.39,37.4,37.39,37.4,72033.0,30.5151,30.5233,30.5151,30.5233,72033.0
2017-03-09 12:35:00,37.39,37.4,37.39,37.4,46228.0,30.5151,30.5233,30.5151,30.5233,46228.0
2017-03-09 12:40:00,37.4,37.41,37.39,37.41,57525.0,30.5233,30.5314,30.5151,30.5314,57525.0
2017-03-09 12:45:00,37.41,37.41,37.4,37.41,14344.0,30.5314,30.5314,30.5233,30.5314,14344.0
2017-03-09 12:50:00,37.41,37.41,37.39,37.41,100054.0,30.5314,30.5314,30.5151,30.5314,100054.0
2017-03-09 12:55:00,37.41,37.41,37.39,37.4,44475.0,30.5314,30.5314,30.5151,30.5233,44475.0
2017-03-09 13:00:00,37.4,37.41,37.39,37.41,21329.0,30.5233,30.5314,30.5151,30.5314,21329.0
2017-03-09 13:05:00,37.41,37.41,37.4,37.4,12900.0,30.5314,30.5314,30.5233,30.5233,12900.0
2017-03-09 13:10:00,37.4,37.42,37.4,37.41,37640.0,30.5233,30.5396,30.5233,30.5314,37640.0
2017-03-09 13:15:00,37.41,37.41,37.39,37.41,35377.0,30.5314,30.5314,30.5151,30.5314,35377.0
2017-03-09 13:20:00,37.41,37.41,37.39,37.4,43844.0,30.5314,30.5314,30.5151,30.5233,43844.0
2017-03-09 13:25:00,37.4,37.4,37.38,37.39,51851.0,30.5233,30.5233,30.5069,30.5151,51851.0
2017-03-09 13:30:00,37.39,37.39,37.35,37.37,145587.0,30.5151,30.5151,30.4825,30.4988,145587.0
2017-03-09 13:35:00,37.37,37.37,37.35,37.36,82119.0,30.4988,30.4988,30.4825,30.4906,82119.0
2017-03-09 13:40:00,37.36,37.37,37.34,37.36,222230.0,30.4906,30.4988,30.4743,30.4906,222230.0
2017-03-09 13:45:00,37.36,37.36,37.33,37.33,69488.0,30.4906,30.4906,30.4661,30.4661,69488.0
2017-03-09 13:50:00,37.33,37.35,37.33,37.34,57598.0,30.4661,30.4825,30.4661,30.4743,57598.0
2017-03-09 13:55:00,37.34,37.35,37.32,37.32,209945.0,30.4743,30.4825,30.458,30.458,209945.0
2017-03-09 14:00:00,37.32,37.33,37.27,37.27,147651.0,30.458,30.4661,30.4172,30.4172,147651.0
2017-03-09 14:05:00,37.27,37.3,37.26,37.27,69097.0,30.4172,30.4417,30.409,30.4172,69097.0
2017-03-09 14:10:00,37.28,37.28,37.25,37.27,120364.0,30.4253,30.4253,30.4008,30.4172,120364.0
2017-03-09 14:15:00,37.27,37.27,37.22,37.25,258918.0,30.4172,30.4172,30.3764,30.4008,258918.0
2017-03-09 14:20:00,37.26,37.3,37.25,37.3,89887.0,30.409,30.4417,30.4008,30.4417,89887.0
2017-03-09 14:25:00,37.3,37.32,37.29,37.29,106923.0,30.4417,30.458,30.4335,30.4335,106923.0
2017-03-09 14:30:00,37.3,37.31,37.28,37.28,34906.0,30.4417,30.4498,30.4253,30.4253,34906.0
2017-03-09 14:35:00,37.29,37.3,37.27,37.3,70905.0,30.4335,30.4417,30.4172,30.4417,70905.0
2017-03-09 14:40:00,37.3,37.31,37.28,37.3,85017.0,30.4417,30.4498,30.4253,30.4417,85017.0
2017-03-09 14:45:00,37.31,37.32,37.3,37.31,45081.0,30.4498,30.458,30.4417,30.4498,45081.0
2017-03-09 14:50:00,37.31,37.33,37.3,37.33,79716.0,30.4498,30.4661,30.4417,30.4661,79716.0
2017-03-09 14:55:00,37.32,37.35,37.32,37.35,383091.0,30.458,30.4825,30.458,30.4825,383091.0
2017-03-09 15:00:00,37.35,37.38,37.34,37.37,219910.0,30.4825,30.5069,30.4743,30.4988,219910.0
2017-03-09 15:05:00,37.37,37.38,37.36,37.38,60703.0,30.4988,30.5069,30.4906,30.5069,60703.0
2017-03-09 15:10:00,37.38,37.4,37.37,37.39,120674.0,30.5069,30.5233,30.4988,30.5151,120674.0
2017-03-09 15:15:00,37.39,37.4,37.38,37.4,69265.0,30.5151,30.5233,30.5069,30.5233,69265.0
2017-03-09 15:20:00,37.4,37.4,37.38,37.39,103333.0,30.5233,30.5233,30.5069,30.5151,103333.0
2017-03-09 15:25:00,37.39,37.43,37.38,37.43,513064.0,30.5151,30.5478,30.5069,30.5478,513064.0
2017-03-09 15:30:00,37.43,37.48,37.42,37.48,422385.0,30.5478,30.5886,30.5396,30.5886,422385.0
2017-03-09 15:35:00,37.47,37.48,37.45,37.47,347747.0,30.5804,30.5886,30.5641,30.5804,347747.0
2017-03-09 15:40:00,37.47,37.49,37.46,37.48,238650.0,30.5804,30.5967,30.5722,30.5886,238650.0
2017-03-09 15:45:00,37.48,37.49,37.47,37.48,269598.0,30.5886,30.5967,30.5804,30.5886,269598.0
2017-03-09 15:50:00,37.48,37.48,37.46,37.47,326269.0,30.5886,30.5886,30.5722,30.5804,326269.0
2017-03-09 15:55:00,37.46,37.49,37.44,37.49,888115.0,30.5722,30.5967,30.5559,30.5967,888115.0
2017-03-10 09:30:00,37.61,37.62,37.57,37.6,380080.0,30.6947,30.7028,30.662,30.6865,380080.0
2017-03-10 09:35:00,37.59,37.61,37.55,37.57,386120.0,30.6783,30.6947,30.6457,30.662,386120.0
2017-03-10 09:40:00,37.57,37.59,37.55,37.56,138326.0,30.662,30.6783,30.6457,30.6538,138326.0
2017-03-10 09:45:00,37.56,37.59,37.55,37.58,131935.0,30.6538,30.6783,30.6457,30.6702,131935.0
2017-03-10 09:50:00,37.58,37.63,37.57,37.62,133483.0,30.6702,30.711,30.662,30.7028,133483.0
2017-03-10 09:55:00,37.62,37.67,37.61,37.66,310633.0,30.7028,30.7436,30.6947,30.7355,310633.0
2017-03-10 10:00:00,37.66,37.68,37.65,37.66,286829.0,30.7355,30.7518,30.7273,30.7355,286829.0
2017-03-10 10:05:00,37.66,37.68,37.63,37.68,264388.0,30.7355,30.7518,30.711,30.7518,264388.0
2017-03-10 10:10:00,37.68,37.69,37.64,37.67,193895.0,30.7518,30.7599,30.7191,30.7436,193895.0
2017-03-10 10:15:00,37.67,37.69,37.65,37.68,450234.0,30.7436,30.7599,30.7273,30.7518,450234.0
2017-03-10 10:20:00,37.68,37.7,37.65,37.66,266202.0,30.7518,30.7681,30.7273,30.7355,266202.0
2017-03-10 10:25:00,37.66,37.67,37.64,37.66,394737.0,30.7355,30.7436,30.7191,30.7355,394737.0
2017-03-10 10:30:00,37.66,37.67,37.63,37.65,299373.0,30.7355,30.7436,30.711,30.7273,299373.0
2017-03-10 10:35:00,37.65,37.66,37.63,37.65,264861.0,30.7273,30.7355,30.711,30.7273,264861.0
2017-03-10 10:40:00,37.64,37.64,37.6,37.62,245642.0,30.7191,30.7191,30.6865,30.7028,245642.0
2017-03-10 10:45:00,37.62,37.64,37.61,37.61,48591.0,30.7028,30.7191,30.6947,30.6947,48591.0
2017-03-10 10:50:00,37.61,37.62,37.61,37.62,14580.0,30.6947,30.7028,30.6947,30.7028,14580.0
2017-03-10 10:55:00,37.61,37.62,37.59,37.59,54142.0,30.6947,30.7028,30.6783,30.6783,54142.0
2017-03-10 11:00:00,37.59,37.6,37.54,37.54,83760.0,30.6783,30.6865,30.6375,30.6375,83760.0
2017-03-10 11:05:00,37.54,37.56,37.53,37.55,93073.0,30.6375,30.6538,30.6294,30.6457,93073.0
2017-03-10 11:10:00,37.55,37.56,37.53,37.55,180599.0,30.6457,30.6538,30.6294,30.6457,180599.0
2017-03-10 11:15:00,37.55,37.57,37.54,37.56,112339.0,30.6457,30.662,30.6375,30.6538,112339.0
2017-03-10 11:20:00,37.56,37.57,37.56,37.57,73022.0,30.6538,30.662,30.6538,30.662,73022.0
2017-03-10 11:25:00,37.57,37.59,37.56,37.58,218385.0,30.662,30.6783,30.6538,30.6702,218385.0
2017-03-10 11:30:00,37.59,37.6,37.58,37.59,17809.0,30.6783,30.6865,30.6702,30.6783,17809.0
2017-03-10 11:35:00,37.59,37.59,37.58,37.58,47160.0,30.6783,30.6783,30.6702,30.6702,47160.0
2017-03-10 11:40:00,37.58,37.59,37.57,37.58,47067.0,30.6702,30.6783,30.662,30.6702,47067.0
2017-03-10 11:45:00,37.58,37.6,37.57,37.59,58738.0,30.6702,30.6865,30.662,30.6783,58738.0
2017-03-10 11:50:00,37.59,37.6,37.58,37.59,156231.0,30.6783,30.6865,30.6702,30.6783,156231.0
2017-03-10 11:55:00,37.59,37.61,37.59,37.59,39666.0,30.6783,30.6947,30.6783,30.6783,39666.0
2017-03-10 12:00:00,37.59,37.6,37.58,37.59,22937.0,30.6783,30.6865,30.6702,30.6783,22937.0
2017-03-10 12:05:00,37.58,37.59,37.58,37.58,13933.0,30.6702,30.6783,30.6702,30.6702,13933.0
2017-03-10 12:10:00,37.59,37.6,37.58,37.6,20186.0,30.6783,30.6865,30.6702,30.6865,20186.0
2017-03-10 12:15:00,37.6,37.62,37.59,37.6,29464.0,30.6865,30.7028,30.6783,30.6865,29464.0
2017-03-10 12:20:00,37.6,37.62,37.59,37.62,18448.0,30.6865,30.7028,30.6783,30.7028,18448.0
2017-03-10 12:25:00,37.62,37.62,37.6,37.6,30676.0,30.7028,30.7028,30.6865,30.6865,30676.0
2017-03-10 12:30:00,37.6,37.61,37.59,37.59,11088.0,30.6865,30.6947,30.6783,30.6783,11088.0
2017-03-10 12:35:00,37.58,37.6,37.57,37.59,54168.0,30.6702,30.6865,30.662,30.6783,54168.0
2017-03-10 12:40:00,37.59,37.59,37.57,37.58,38580.0,30.6783,30.6783,30.662,30.6702,38580.0
2017-03-10 12:45:00,37.59,37.59,37.57,37.58,34161.0,30.6783,30.6783,30.662,30.6702,34161.0
2017-03-10 12:50:00,37.58,37.58,37.53,37.55,68161.0,30.6702,30.6702,30.6294,30.6457,68161.0
2017-03-10 12:55:00,37.55,37.57,37.53,37.56,39105.0,30.6457,30.662,30.6294,30.6538,39105.0
2017-03-10 13:00:00,37.57,37.57,37.55,37.55,48737.0,30.662,30.662,30.6457,30.6457,48737.0
2017-03-10 13:05:00,37.55,37.56,37.51,37.53,90735.0,30.6457,30.6538,30.613,30.6294,90735.0
2017-03-10 13:10:00,37.54,37.56,37.53,37.55,38933.0,30.6375,30.6538,30.6294,30.6457,38933.0
2017-03-10 13:15:00,37.55,37.56,37.55,37.56,2700.0,30.6457,30.6538,30.6457,30.6538,2700.0
2017-03-10 13:20:00,37.56,37.56,37.55,37.56,5585.0,30.6538,30.6538,30.6457,30.6538,5585.0
2017-03-10 13:25:00,37.56,37.56,37.54,37.55,17712.0,30.6538,30.6538,30.6375,30.6457,17712.0
2017-03-10 13:30:00,37.55,37.56,37.53,37.53,41114.0,30.6457,30.6538,30.6294,30.6294,41114.0
2017-03-10 13:35:00,37.53,37.55,37.53,37.55,11237.0,30.6294,30.6457,30.6294,30.6457,11237.0
2017-03-10 13:40:00,37.55,37.56,37.54,37.54,50274.0,30.6457,30.6538,30.6375,30.6375,50274.0
2017-03-10 13:45:00,37.55,37.57,37.54,37.57,24277.0,30.6457,30.662,30.6375,30.662,24277.0
2017-03-10 13:50:00,37.56,37.59,37.56,37.59,20669.0,30.6538,30.6783,30.6538,30.6783,20669.0
2017-03-10 13:55:00,37.59,37.6,37.58,37.58,21387.0,30.6783,30.6865,30.6702,30.6702,21387.0
2017-03-10 14:00:00,37.58,37.58,37.56,37.58,21146.0,30.6702,30.6702,30.6538,30.6702,21146.0
2017-03-10 14:05:00,37.58,37.59,37.57,37.58,25850.0,30.6702,30.6783,30.662,30.6702,25850.0
2017-03-10 14:10:00,37.58,37.6,37.57,37.6,29436.0,30.6702,30.6865,30.662,30.6865,29436.0
2017-03-10 14:15:00,37.6,37.62,37.59,37.61,36984.0,30.6865,30.7028,30.6783,30.6947,36984.0
2017-03-10 14:20:00,37.61,37.63,37.61,37.61,34056.0,30.6947,30.711,30.6947,30.6947,34056.0
2017-03-10 14:25:00,37.61,37.62,37.6,37.6,32781.0,30.6947,30.7028,30.6865,30.6865,32781.0
2017-03-10 14:30:00,37.6,37.61,37.59,37.6,30175.0,30.6865,30.6947,30.6783,30.6865,30175.0
2017-03-10 14:35:00,37.6,37.62,37.6,37.62,35640.0,30.6865,30.7028,30.6865,30.7028,35640.0
2017-03-10 14:40:00,37.61,37.62,37.6,37.61,32014.0,30.6947,30.7028,30.6865,30.6947,32014.0
2017-03-10 14:45:00,37.61,37.63,37.61,37.62,57307.0,30.6947,30.711,30.6947,30.7028,57307.0
2017-03-10 14:50:00,37.63,37.64,37.61,37.61,62964.0,30.711,30.7191,30.6947,30.6947,62964.0
2017-03-10 14:55:00,37.61,37.62,37.61,37.61,28100.0,30.6947,30.7028,30.6947,30.6947,28100.0
2017-03-10 15:00:00,37.62,37.65,37.61,37.64,74889.0,30.7028,30.7273,30.6947,30.7191,74889.0
2017-03-10 15:05:00,37.64,37.64,37.63,37.64,78830.0,30.7191,30.7191,30.711,30.7191,78830.0
2017-03-10 15:10:00,37.64,37.65,37.63,37.65,64918.0,30.7191,30.7273,30.711,30.7273,64918.0
2017-03-10 15:15:00,37.65,37.66,37.63,37.64,81713.0,30.7273,30.7355,30.711,30.7191,81713.0
2017-03-10 15:20:00,37.64,37.65,37.63,37.64,56384.0,30.7191,30.7273,30.711,30.7191,56384.0
2017-03-10 15:25:00,37.64,37.65,37.64,37.65,33879.0,30.7191,30.7273,30.7191,30.7273,33879.0
2017-03-10 15:30:00,37.65,37.65,37.64,37.64,45459.0,30.7273,30.7273,30.7191,30.7191,45459.0
2017-03-10 15:35:00,37.64,37.65,37.63,37.63,59329.0,30.7191,30.7273,30.711,30.711,59329.0
2017-03-10 15:40:00,37.64,37.64,37.62,37.63,130421.0,30.7191,30.7191,30.7028,30.711,130421.0
2017-03-10 15:45:00,37.63,37.65,37.62,37.65,192227.0,30.711,30.7273,30.7028,30.7273,192227.0
2017-03-10 15:50:00,37.64,37.65,37.64,37.65,173941.0,30.7191,30.7273,30.7191,30.7273,173941.0
2017-03-10 15:55:00,37.64,37.66,37.62,37.65,462983.0,30.7191,30.7355,30.7028,30.7273,462983.0
2017-03-13 09:30:00,38.24,38.31,38.24,38.29,308201.0,31.2088,31.2659,31.2088,31.2496,308201.0
2017-03-13 09:35:00,38.28,38.3,38.27,38.28,181027.0,31.2415,31.2578,31.2333,31.2415,181027.0
2017-03-13 09:40:00,38.28,38.28,38.24,38.26,325787.0,31.2415,31.2415,31.2088,31.2251,325787.0
2017-03-13 09:45:00,38.27,38.28,38.26,38.28,92806.0,31.2333,31.2415,31.2251,31.2415,92806.0
2017-03-13 09:50:00,38.28,38.29,38.26,38.29,168322.0,31.2415,31.2496,31.2251,31.2496,168322.0
2017-03-13 09:55:00,38.28,38.29,38.25,38.26,88925.0,31.2415,31.2496,31.217,31.2251,88925.0
2017-03-13 10:00:00,38.26,38.28,38.24,38.27,114480.0,31.2251,31.2415,31.2088,31.2333,114480.0
2017-03-13 10:05:00,38.26,38.27,38.24,38.25,220220.0,31.2251,31.2333,31.2088,31.217,220220.0
2017-03-13 10:10:00,38.25,38.27,38.24,38.25,423263.0,31.217,31.2333,31.2088,31.217,423263.0
2017-03-13 10:15:00,38.25,38.27,38.23,38.24,127148.0,31.217,31.2333,31.2007,31.2088,127148.0
2017-03-13 10:20:00,38.24,38.25,38.23,38.24,69695.0,31.2088,31.217,31.2007,31.2088,69695.0
2017-03-13 10:25:00,38.23,38.25,38.22,38.24,44133.0,31.2007,31.217,31.1925,31.2088,44133.0
2017-03-13 10:30:00,38.24,38.27,38.24,38.25,132711.0,31.2088,31.2333,31.2088,31.217,132711.0
2017-03-13 10:35:00,38.25,38.26,38.24,38.26,130155.0,31.217,31.2251,31.2088,31.2251,130155.0
2017-03-13 10:40:00,38.26,38.27,38.24,38.25,169867.0,31.2251,31.2333,31.2088,31.217,169867.0
2017-03-13 10:45:00,38.25,38.25,38.24,38.25,56390.0,31.217,31.217,31.2088,31.217,56390.0
2017-03-13 10:50:00,38.25,38.26,38.24,38.26,78574.0,31.217,31.2251,31.2088,31.2251,78574.0
2017-03-13 10:55:00,38.26,38.27,38.25,38.25,115107.0,31.2251,31.2333,31.217,31.217,115107.0
2017-03-13 11:00:00,38.25,38.26,38.25,38.26,85354.0,31.217,31.2251,31.217,31.2251,85354.0
2017-03-13 11:05:00,38.26,38.26,38.25,38.26,80149.0,31.2251,31.2251,31.217,31.2251,80149.0
2017-03-13 11:10:00,38.26,38.26,38.25,38.26,89624.0,31.2251,31.2251,31.217,31.2251,89624.0
2017-03-13 11:15:00,38.26,38.26,38.23,38.24,133735.0,31.2251,31.2251,31.2007,31.2088,133735.0
2017-03-13 11:20:00,38.23,38.24,38.23,38.24,99872.0,31.2007,31.2088,31.2007,31.2088,99872.0
2017-03-13 11:25:00,38.23,38.24,38.22,38.24,149353.0,31.2007,31.2088,31.1925,31.2088,149353.0
2017-03-13 11:30:00,38.24,38.24,38.21,38.23,81618.0,31.2088,31.2088,31.1843,31.2007,81618.0
2017-03-13 11:35:00,38.23,38.25,38.22,38.25,150829.0,31.2007,31.217,31.1925,31.217,150829.0
2017-03-13 11:40:00,38.25,38.25,38.24,38.25,77394.0,31.217,31.217,31.2088,31.217,77394.0
2017-03-13 11:45:00,38.25,38.26,38.24,38.25,175472.0,31.217,31.2251,31.2088,31.217,175472.0
2017-03-13 11:50:00,38.25,38.27,38.24,38.26,93686.0,31.217,31.2333,31.2088,31.2251,93686.0
2017-03-13 11:55:00,38.26,38.29,38.26,38.28,147782.0,31.2251,31.2496,31.2251,31.2415,147782.0
2017-03-13 12:00:00,38.28,38.29,38.27,38.28,341581.0,31.2415,31.2496,31.2333,31.2415,341581.0
2017-03-13 12:05:00,38.27,38.28,38.25,38.25,148244.0,31.2333,31.2415,31.217,31.217,148244.0
2017-03-13 12:10:00,38.25,38.27,38.23,38.27,197121.0,31.217,31.2333,31.2007,31.2333,197121.0
2017-03-13 12:15:00,38.27,38.28,38.23,38.24,275212.0,31.2333,31.2415,31.2007,31.2088,275212.0
2017-03-13 12:20:00,38.24,38.24,38.23,38.24,40453.0,31.2088,31.2088,31.2007,31.2088,40453.0
2017-03-13 12:25:00,38.24,38.26,38.24,38.26,87128.0,31.2088,31.2251,31.2088,31.2251,87128.0
2017-03-13 12:30:00,38.25,38.26,38.25,38.26,36264.0,31.217,31.2251,31.217,31.2251,36264.0
2017-03-13 12:35:00,38.26,38.28,38.25,38.28,134192.0,31.2251,31.2415,31.217,31.2415,134192.0
2017-03-13 12:40:00,38.27,38.29,38.27,38.29,51689.0,31.2333,31.2496,31.2333,31.2496,51689.0
2017-03-13 12:45:00,38.28,38.29,38.27,38.29,133483.0,31.2415,31.2496,31.2333,31.2496,133483.0
2017-03-13 12:50:00,38.28,38.29,38.28,38.29,88147.0,31.2415,31.2496,31.2415,31.2496,88147.0
2017-03-13 12:55:00,38.29,38.3,38.28,38.29,110399.0,31.2496,31.2578,31.2415,31.2496,110399.0
2017-03-13 13:00:00,38.29,38.3,38.28,38.28,91533.0,31.2496,31.2578,31.2415,31.2415,91533.0
2017-03-13 13:05:00,38.29,38.31,38.28,38.3,163070.0,31.2496,31.2659,31.2415,31.2578,163070.0
2017-03-13 13:10:00,38.3,38.31,38.27,38.28,84651.0,31.2578,31.2659,31.2333,31.2415,84651.0
2017-03-13 13:15:00,38.29,38.29,38.28,38.28,21095.0,31.2496,31.2496,31.2415,31.2415,21095.0
2017-03-13 13:20:00,38.28,38.29,38.28,38.29,53947.0,31.2415,31.2496,31.2415,31.2496,53947.0
2017-03-13 13:25:00,38.28,38.3,38.28,38.3,56492.0,31.2415,31.2578,31.2415,31.2578,56492.0
2017-03-13 13:30:00,38.3,38.3,38.28,38.29,111876.0,31.2578,31.2578,31.2415,31.2496,111876.0
2017-03-13 13:35:00,38.29,38.29,38.28,38.29,21100.0,31.2496,31.2496,31.2415,31.2496,21100.0
2017-03-13 13:40:00,38.29,38.31,38.28,38.31,134592.0,31.2496,31.2659,31.2415,31.2659,134592.0
2017-03-13 13:45:00,38.31,38.31,38.3,38.3,23011.0,31.2659,31.2659,31.2578,31.2578,23011.0
2017-03-13 13:50:00,38.3,38.31,38.3,38.31,83511.0,31.2578,31.2659,31.2578,31.2659,83511.0
2017-03-13 13:55:00,38.3,38.32,38.3,38.32,137648.0,31.2578,31.2741,31.2578,31.2741,137648.0
2017-03-13 14:00:00,38.31,38.32,38.3,38.3,61122.0,31.2659,31.2741,31.2578,31.2578,61122.0
2017-03-13 14:05:00,38.3,38.31,38.27,38.27,54650.0,31.2578,31.2659,31.2333,31.2333,54650.0
2017-03-13 14:10:00,38.27,38.3,38.27,38.3,37359.0,31.2333,31.2578,31.2333,31.2578,37359.0
2017-03-13 14:15:00,38.3,38.31,38.29,38.3,57475.0,31.2578,31.2659,31.2496,31.2578,57475.0
2017-03-13 14:20:00,38.3,38.31,38.3,38.3,170343.0,31.2578,31.2659,31.2578,31.2578,170343.0
2017-03-13 14:25:00,38.3,38.32,38.3,38.31,66100.0,31.2578,31.2741,31.2578,31.2659,66100.0
2017-03-13 14:30:00,38.31,38.34,38.31,38.34,166524.0,31.2659,31.2904,31.2659,31.2904,166524.0
2017-03-13 14:35:00,38.34,38.34,38.33,38.34,55166.0,31.2904,31.2904,31.2823,31.2904,55166.0
2017-03-13 14:40:00,38.34,38.35,38.33,38.34,173809.0,31.2904,31.2986,31.2823,31.2904,173809.0
2017-03-13 14:45:00,38.34,38.35,38.31,38.31,182712.0,31.2904,31.2986,31.2659,31.2659,182712.0
2017-03-13 14:50:00,38.32,38.34,38.31,38.34,215403.0,31.2741,31.2904,31.2659,31.2904,215403.0
2017-03-13 14:55:00,38.34,38.36,38.33,38.36,267036.0,31.2904,31.3068,31.2823,31.3068,267036.0
2017-03-13 15:00:00,38.37,38.37,38.36,38.36,84537.0,31.3149,31.3149,31.3068,31.3068,84537.0
2017-03-13 15:05:00,38.37,38.37,38.34,38.35,251016.0,31.3149,31.3149,31.2904,31.2986,251016.0
2017-03-13 15:10:00,38.35,38.35,38.33,38.34,284213.0,31.2986,31.2986,31.2823,31.2904,284213.0
2017-03-13 15:15:00,38.34,38.34,38.31,38.33,78252.0,31.2904,31.2904,31.2659,31.2823,78252.0
2017-03-13 15:20:00,38.32,38.33,38.32,38.33,52300.0,31.2741,31.2823,31.2741,31.2823,52300.0
2017-03-13 15:25:00,38.32,38.34,38.32,38.33,229108.0,31.2741,31.2904,31.2741,31.2823,229108.0
2017-03-13 15:30:00,38.33,38.33,38.31,38.32,146691.0,31.2823,31.2823,31.2659,31.2741,146691.0
2017-03-13 15:35:00,38.32,38.32,38.31,38.32,221305.0,31.2741,31.2741,31.2659,31.2741,221305.0
2017-03-13 15:40:00,38.32,38.32,38.3,38.3,278433.0,31.2741,31.2741,31.2578,31.2578,278433.0
2017-03-13 15:45:00,38.3,38.32,38.29,38.3,496313.0,31.2578,31.2741,31.2496,31.2578,496313.0
2017-03-13 15:50:00,38.3,38.31,38.28,38.29,316935.0,31.2578,31.2659,31.2415,31.2496,316935.0
2017-03-13 15:55:00,38.29,38.29,38.26,38.27,1097643.0,31.2496,31.2496,31.2251,31.2333,1097643.0
2017-03-14 09:30:00,38.21,38.23,38.19,38.22,224259.0,31.1843,31.2007,31.168,31.1925,224259.0
2017-03-14 09:35:00,38.22,38.25,38.2,38.25,185434.0,31.1925,31.217,31.1762,31.217,185434.0
2017-03-14 09:40:00,38.24,38.25,38.21,38.22,126396.0,31.2088,31.217,31.1843,31.1925,126396.0
2017-03-14 09:45:00,38.22,38.22,38.19,38.2,101820.0,31.1925,31.1925,31.168,31.1762,101820.0
2017-03-14 09:50:00,38.2,38.21,38.15,38.16,344731.0,31.1762,31.1843,31.1354,31.1435,344731.0
2017-03-14 09:55:00,38.16,38.17,38.13,38.16,194140.0,31.1435,31.1517,31.119,31.1435,194140.0
2017-03-14 10:00:00,38.16,38.17,38.13,38.16,94787.0,31.1435,31.1517,31.119,31.1435,94787.0
2017-03-14 10:05:00,38.16,38.17,38.15,38.15,176434.0,31.1435,31.1517,31.1354,31.1354,176434.0
2017-03-14 10:10:00,38.16,38.17,38.14,38.14,303550.0,31.1435,31.1517,31.1272,31.1272,303550.0
2017-03-14 10:15:00,38.14,38.15,38.11,38.11,166715.0,31.1272,31.1354,31.1027,31.1027,166715.0
2017-03-14 10:20:00,38.11,38.13,38.11,38.13,135280.0,31.1027,31.119,31.1027,31.119,135280.0
2017-03-14 10:25:00,38.14,38.14,38.11,38.11,38524.0,31.1272,31.1272,31.1027,31.1027,38524.0
2017-03-14 10:30:00,38.11,38.11,38.09,38.1,210860.0,31.1027,31.1027,31.0864,31.0946,210860.0
2017-03-14 10:35:00,38.1,38.12,38.1,38.11,461762.0,31.0946,31.1109,31.0946,31.1027,461762.0
2017-03-14 10:40:00,38.11,38.12,38.1,38.1,279774.0,31.1027,31.1109,31.0946,31.0946,279774.0
2017-03-14 10:45:00,38.1,38.12,38.09,38.11,179555.0,31.0946,31.1109,31.0864,31.1027,179555.0
2017-03-14 10:50:00,38.11,38.15,38.1,38.15,170086.0,31.1027,31.1354,31.0946,31.1354,170086.0
2017-03-14 10:55:00,38.14,38.16,38.14,38.16,109825.0,31.1272,31.1435,31.1272,31.1435,109825.0
2017-03-14 11:00:00,38.16,38.17,38.14,38.15,144684.0,31.1435,31.1517,31.1272,31.1354,144684.0
2017-03-14 11:05:00,38.15,38.16,38.14,38.16,88929.0,31.1354,31.1435,31.1272,31.1435,88929.0
2017-03-14 11:10:00,38.16,38.16,38.12,38.14,85652.0,31.1435,31.1435,31.1109,31.1272,85652.0
2017-03-14 11:15:00,38.14,38.19,38.13,38.16,187236.0,31.1272,31.168,31.119,31.1435,187236.0
2017-03-14 11:20:00,38.16,38.17,38.14,38.17,103448.0,31.1435,31.1517,31.1272,31.1517,103448.0
2017-03-14 11:25:00,38.16,38.2,38.16,38.16,187168.0,31.1435,31.1762,31.1435,31.1435,187168.0
2017-03-14 11:30:00,38.16,38.17,38.15,38.16,79159.0,31.1435,31.1517,31.1354,31.1435,79159.0
2017-03-14 11:35:00,38.16,38.18,38.14,38.16,129270.0,31.1435,31.1599,31.1272,31.1435,129270.0
2017-03-14 11:40:00,38.16,38.17,38.14,38.15,69840.0,31.1435,31.1517,31.1272,31.1354,69840.0
2017-03-14 11:45:00,38.14,38.17,38.14,38.16,25738.0,31.1272,31.1517,31.1272,31.1435,25738.0
2017-03-14 11:50:00,38.16,38.18,38.15,38.15,75747.0,31.1435,31.1599,31.1354,31.1354,75747.0
2017-03-14 11:55:00,38.15,38.18,38.15,38.16,81251.0,31.1354,31.1599,31.1354,31.1435,81251.0
2017-03-14 12:00:00,38.16,38.18,38.15,38.16,62994.0,31.1435,31.1599,31.1354,31.1435,62994.0
2017-03-14 12:05:00,38.17,38.17,38.12,38.13,80782.0,31.1517,31.1517,31.1109,31.119,80782.0
2017-03-14 12:10:00,38.13,38.13,38.09,38.12,73198.0,31.119,31.119,31.0864,31.1109,73198.0
2017-03-14 12:15:00,38.12,38.13,38.11,38.11,35629.0,31.1109,31.119,31.1027,31.1027,35629.0
2017-03-14 12:20:00,38.12,38.12,38.09,38.09,19675.0,31.1109,31.1109,31.0864,31.0864,19675.0
2017-03-14 12:25:00,38.1,38.13,38.1,38.13,53394.0,31.0946,31.119,31.0946,31.119,53394.0
2017-03-14 12:30:00,38.13,38.15,38.12,38.12,106847.0,31.119,31.1354,31.1109,31.1109,106847.0
2017-03-14 12:35:00,38.12,38.12,38.07,38.09,147225.0,31.1109,31.1109,31.0701,31.0864,147225.0
2017-03-14 12:40:00,38.08,38.1,38.07,38.1,107239.0,31.0782,31.0946,31.0701,31.0946,107239.0
2017-03-14 12:45:00,38.09,38.1,38.07,38.09,133761.0,31.0864,31.0946,31.0701,31.0864,133761.0
2017-03-14 12:50:00,38.09,38.09,38.06,38.07,35595.0,31.0864,31.0864,31.0619,31.0701,35595.0
2017-03-14 12:55:00,38.07,38.1,38.07,38.08,53361.0,31.0701,31.0946,31.0701,31.0782,53361.0
2017-03-14 13:00:00,38.08,38.1,38.07,38.08,23205.0,31.0782,31.0946,31.0701,31.0782,23205.0
2017-03-14 13:05:00,38.08,38.1,38.07,38.07,167634.0,31.0782,31.0946,31.0701,31.0701,167634.0
2017-03-14 13:10:00,38.08,38.13,38.07,38.12,150953.0,31.0782,31.119,31.0701,31.1109,150953.0
2017-03-14 13:15:00,38.11,38.12,38.08,38.09,152122.0,31.1027,31.1109,31.0782,31.0864,152122.0
2017-03-14 13:20:00,38.09,38.09,38.07,38.09,41902.0,31.0864,31.0864,31.0701,31.0864,41902.0
2017-03-14 13:25:00,38.09,38.12,38.08,38.12,19058.0,31.0864,31.1109,31.0782,31.1109,19058.0
2017-03-14 13:30:00,38.11,38.12,38.09,38.09,29397.0,31.1027,31.1109,31.0864,31.0864,29397.0
2017-03-14 13:35:00,38.09,38.1,38.09,38.09,8546.0,31.0864,31.0946,31.0864,31.0864,8546.0
2017-03-14 13:40:00,38.09,38.1,38.08,38.09,19844.0,31.0864,31.0946,31.0782,31.0864,19844.0
2017-03-14 13:45:00,38.09,38.13,38.08,38.12,279221.0,31.0864,31.119,31.0782,31.1109,279221.0
2017-03-14 13:50:00,38.13,38.13,38.09,38.09,65922.0,31.119,31.119,31.0864,31.0864,65922.0
2017-03-14 13:55:00,38.1,38.11,38.09,38.09,48576.0,31.0946,31.1027,31.0864,31.0864,48576.0
2017-03-14 14:00:00,38.09,38.1,38.08,38.09,46111.0,31.0864,31.0946,31.0782,31.0864,46111.0
2017-03-14 14:05:00,38.09,38.11,38.08,38.1,44435.0,31.0864,31.1027,31.0782,31.0946,44435.0
2017-03-14 14:10:00,38.11,38.11,38.07,38.09,37739.0,31.1027,31.1027,31.0701,31.0864,37739.0
2017-03-14 14:15:00,38.09,38.09,38.05,38.07,115307.0,31.0864,31.0864,31.0538,31.0701,115307.0
2017-03-14 14:20:00,38.07,38.08,38.06,38.08,79650.0,31.0701,31.0782,31.0619,31.0782,79650.0
2017-03-14 14:25:00,38.08,38.11,38.07,38.09,170376.0,31.0782,31.1027,31.0701,31.0864,170376.0
2017-03-14 14:30:00,38.09,38.12,38.09,38.12,63478.0,31.0864,31.1109,31.0864,31.1109,63478.0
2017-03-14 14:35:00,38.12,38.13,38.11,38.12,42681.0,31.1109,31.119,31.1027,31.1109,42681.0
2017-03-14 14:40:00,38.12,38.13,38.11,38.11,29643.0,31.1109,31.119,31.1027,31.1027,29643.0
2017-03-14 14:45:00,38.11,38.12,38.09,38.09,32616.0,31.1027,31.1109,31.0864,31.0864,32616.0
2017-03-14 14:50:00,38.09,38.11,38.08,38.11,202557.0,31.0864,31.1027,31.0782,31.1027,202557.0
2017-03-14 14:55:00,38.11,38.11,38.1,38.11,82488.0,31.1027,31.1027,31.0946,31.1027,82488.0
2017-03-14 15:00:00,38.11,38.13,38.1,38.12,57219.0,31.1027,31.119,31.0946,31.1109,57219.0
2017-03-14 15:05:00,38.12,38.12,38.11,38.12,25165.0,31.1109,31.1109,31.1027,31.1109,25165.0
2017-03-14 15:10:00,38.11,38.12,38.11,38.12,21202.0,31.1027,31.1109,31.1027,31.1109,21202.0
2017-03-14 15:15:00,38.12,38.12,38.11,38.12,32331.0,31.1109,31.1109,31.1027,31.1109,32331.0
2017-03-14 15:20:00,38.12,38.12,38.11,38.12,39036.0,31.1109,31.1109,31.1027,31.1109,39036.0
2017-03-14 15:25:00,38.12,38.13,38.12,38.13,31473.0,31.1109,31.119,31.1109,31.119,31473.0
2017-03-14 15:30:00,38.13,38.14,38.12,38.13,72443.0,31.119,31.1272,31.1109,31.119,72443.0
2017-03-14 15:35:00,38.13,38.13,38.12,38.12,23646.0,31.119,31.119,31.1109,31.1109,23646.0
2017-03-14 15:40:00,38.12,38.12,38.1,38.12,333380.0,31.1109,31.1109,31.0946,31.1109,333380.0
2017-03-14 15:45:00,38.12,38.13,38.11,38.12,136488.0,31.1109,31.119,31.1027,31.1109,136488.0
2017-03-14 15:50:00,38.12,38.12,38.09,38.11,180369.0,31.1109,31.1109,31.0864,31.1027,180369.0
2017-03-14 15:55:00,38.11,38.13,38.1,38.13,666565.0,31.1027,31.119,31.0946,31.119,666565.0
2017-03-15 09:30:00,38.24,38.24,38.21,38.23,192101.0,31.2088,31.2088,31.1843,31.2007,192101.0
2017-03-15 09:35:00,38.23,38.24,38.2,38.21,151527.0,31.2007,31.2088,31.1762,31.1843,151527.0
2017-03-15 09:40:00,38.21,38.23,38.19,38.23,151147.0,31.1843,31.2007,31.168,31.2007,151147.0
2017-03-15 09:45:00,38.22,38.24,38.21,38.24,189856.0,31.1925,31.2088,31.1843,31.2088,189856.0
2017-03-15 09:50:00,38.24,38.25,38.22,38.23,267811.0,31.2088,31.217,31.1925,31.2007,267811.0
2017-03-15 09:55:00,38.23,38.24,38.22,38.23,681113.0,31.2007,31.2088,31.1925,31.2007,681113.0
2017-03-15 10:00:00,38.23,38.24,38.22,38.23,102717.0,31.2007,31.2088,31.1925,31.2007,102717.0
2017-03-15 10:05:00,38.22,38.24,38.22,38.24,148425.0,31.1925,31.2088,31.1925,31.2088,148425.0
2017-03-15 10:10:00,38.24,38.25,38.23,38.23,87342.0,31.2088,31.217,31.2007,31.2007,87342.0
2017-03-15 10:15:00,38.24,38.24,38.2,38.2,118740.0,31.2088,31.2088,31.1762,31.1762,118740.0
2017-03-15 10:20:00,38.2,38.26,38.2,38.26,72070.0,31.1762,31.2251,31.1762,31.2251,72070.0
2017-03-15 10:25:00,38.25,38.27,38.24,38.26,151391.0,31.217,31.2333,31.2088,31.2251,151391.0
2017-03-15 10:30:00,38.27,38.27,38.25,38.26,142969.0,31.2333,31.2333,31.217,31.2251,142969.0
2017-03-15 10:35:00,38.27,38.29,38.25,38.27,359286.0,31.2333,31.2496,31.217,31.2333,359286.0
2017-03-15 10:40:00,38.27,38.32,38.27,38.32,1403182.0,31.2333,31.2741,31.2333,31.2741,1403182.0
2017-03-15 10:45:00,38.32,38.32,38.31,38.31,319189.0,31.2741,31.2741,31.2659,31.2659,319189.0
2017-03-15 10:50:00,38.32,38.35,38.31,38.34,566719.0,31.2741,31.2986,31.2659,31.2904,566719.0
2017-03-15 10:55:00,38.34,38.35,38.33,38.34,97843.0,31.2904,31.2986,31.2823,31.2904,97843.0
2017-03-15 11:00:00,38.35,38.36,38.33,38.33,344612.0,31.2986,31.3068,31.2823,31.2823,344612.0
2017-03-15 11:05:00,38.34,38.34,38.32,38.32,122302.0,31.2904,31.2904,31.2741,31.2741,122302.0
2017-03-15 11:10:00,38.32,38.33,38.32,38.33,57681.0,31.2741,31.2823,31.2741,31.2823,57681.0
2017-03-15 11:15:00,38.33,38.35,38.32,38.34,120955.0,31.2823,31.2986,31.2741,31.2904,120955.0
2017-03-15 11:20:00,38.34,38.35,38.33,38.34,61981.0,31.2904,31.2986,31.2823,31.2904,61981.0
2017-03-15 11:25:00,38.35,38.35,38.32,38.33,139806.0,31.2986,31.2986,31.2741,31.2823,139806.0
2017-03-15 11:30:00,38.33,38.35,38.32,38.34,59702.0,31.2823,31.2986,31.2741,31.2904,59702.0
2017-03-15 11:35:00,38.34,38.34,38.33,38.34,52337.0,31.2904,31.2904,31.2823,31.2904,52337.0
2017-03-15 11:40:00,38.34,38.35,38.33,38.35,130389.0,31.2904,31.2986,31.2823,31.2986,130389.0
2017-03-15 11:45:00,38.35,38.35,38.34,38.34,29424.0,31.2986,31.2986,31.2904,31.2904,29424.0
2017-03-15 11:50:00,38.34,38.35,38.33,38.33,73188.0,31.2904,31.2986,31.2823,31.2823,73188.0
2017-03-15 11:55:00,38.33,38.35,38.33,38.34,63311.0,31.2823,31.2986,31.2823,31.2904,63311.0
2017-03-15 12:00:00,38.34,38.35,38.33,38.34,21989.0,31.2904,31.2986,31.2823,31.2904,21989.0
2017-03-15 12:05:00,38.34,38.36,38.34,38.35,63741.0,31.2904,31.3068,31.2904,31.2986,63741.0
2017-03-15 12:10:00,38.34,38.35,38.33,38.34,128580.0,31.2904,31.2986,31.2823,31.2904,128580.0
2017-03-15 12:15:00,38.34,38.34,38.33,38.34,24604.0,31.2904,31.2904,31.2823,31.2904,24604.0
2017-03-15 12:20:00,38.34,38.35,38.33,38.34,85583.0,31.2904,31.2986,31.2823,31.2904,85583.0
2017-03-15 12:25:00,38.34,38.34,38.33,38.33,96925.0,31.2904,31.2904,31.2823,31.2823,96925.0
2017-03-15 12:30:00,38.34,38.36,38.33,38.36,99016.0,31.2904,31.3068,31.2823,31.3068,99016.0
2017-03-15 12:35:00,38.36,38.39,38.35,38.36,80161.0,31.3068,31.3312,31.2986,31.3068,80161.0
2017-03-15 12:40:00,38.36,38.4,38.35,38.39,136031.0,31.3068,31.3394,31.2986,31.3312,136031.0
2017-03-15 12:45:00,38.39,38.42,38.38,38.42,168782.0,31.3312,31.3557,31.3231,31.3557,168782.0
2017-03-15 12:50:00,38.41,38.42,38.4,38.4,33669.0,31.3476,31.3557,31.3394,31.3394,33669.0
2017-03-15 12:55:00,38.41,38.43,38.41,38.42,107402.0,31.3476,31.3639,31.3476,31.3557,107402.0
2017-03-15 13:00:00,38.42,38.43,38.41,38.42,57889.0,31.3557,31.3639,31.3476,31.3557,57889.0
2017-03-15 13:05:00,38.41,38.43,38.4,38.43,113682.0,31.3476,31.3639,31.3394,31.3639,113682.0
2017-03-15 13:10:00,38.43,38.44,38.41,38.41,155431.0,31.3639,31.372,31.3476,31.3476,155431.0
2017-03-15 13:15:00,38.42,38.42,38.41,38.41,19686.0,31.3557,31.3557,31.3476,31.3476,19686.0
2017-03-15 13:20:00,38.41,38.42,38.37,38.38,266899.0,31.3476,31.3557,31.3149,31.3231,266899.0
2017-03-15 13:25:00,38.37,38.38,38.37,38.38,25974.0,31.3149,31.3231,31.3149,31.3231,25974.0
2017-03-15 13:30:00,38.37,38.38,38.37,38.38,114151.0,31.3149,31.3231,31.3149,31.3231,114151.0
2017-03-15 13:35:00,38.38,38.39,38.37,38.39,78289.0,31.3231,31.3312,31.3149,31.3312,78289.0
2017-03-15 13:40:00,38.39,38.4,38.37,38.38,123139.0,31.3312,31.3394,31.3149,31.3231,123139.0
2017-03-15 13:45:00,38.38,38.39,38.36,38.37,155100.0,31.3231,31.3312,31.3068,31.3149,155100.0
2017-03-15 13:50:00,38.37,38.37,38.34,38.36,222736.0,31.3149,31.3149,31.2904,31.3068,222736.0
2017-03-15 13:55:00,38.36,38.39,38.32,38.35,213734.0,31.3068,31.3312,31.2741,31.2986,213734.0
2017-03-15 14:00:00,38.38,38.69,38.38,38.64,978530.0,31.3231,31.5761,31.3231,31.5353,978530.0
2017-03-15 14:05:00,38.63,38.81,38.61,38.75,1357158.0,31.5271,31.674,31.5108,31.625,1357158.0
2017-03-15 14:10:00,38.75,38.84,38.73,38.73,966616.0,31.625,31.6985,31.6087,31.6087,966616.0
2017-03-15 14:15:00,38.73,38.74,38.64,38.69,671176.0,31.6087,31.6169,31.5353,31.5761,671176.0
2017-03-15 14:20:00,38.69,38.81,38.69,38.79,456171.0,31.5761,31.674,31.5761,31.6577,456171.0
2017-03-15 14:25:00,38.79,38.83,38.7,38.71,540374.0,31.6577,31.6903,31.5842,31.5924,540374.0
2017-03-15 14:30:00,38.7,38.73,38.6,38.61,401983.0,31.5842,31.6087,31.5026,31.5108,401983.0
2017-03-15 14:35:00,38.61,38.76,38.57,38.75,515124.0,31.5108,31.6332,31.4781,31.625,515124.0
2017-03-15 14:40:00,38.75,38.78,38.68,38.78,529331.0,31.625,31.6495,31.5679,31.6495,529331.0
2017-03-15 14:45:00,38.78,38.91,38.78,38.8,1594086.0,31.6495,31.7556,31.6495,31.6659,1594086.0
2017-03-15 14:50:00,38.8,38.87,38.77,38.84,541075.0,31.6659,31.723,31.6414,31.6985,541075.0
2017-03-15 14:55:00,38.85,38.86,38.75,38.8,366701.0,31.7067,31.7148,31.625,31.6659,366701.0
2017-03-15 15:00:00,38.8,38.86,38.77,38.8,364449.0,31.6659,31.7148,31.6414,31.6659,364449.0
2017-03-15 15:05:00,38.8,38.86,38.78,38.84,368968.0,31.6659,31.7148,31.6495,31.6985,368968.0
2017-03-15 15:10:00,38.84,38.89,38.8,38.89,189227.0,31.6985,31.7393,31.6659,31.7393,189227.0
2017-03-15 15:15:00,38.89,38.91,38.86,38.91,407802.0,31.7393,31.7556,31.7148,31.7556,407802.0
2017-03-15 15:20:00,38.91,38.93,38.85,38.87,914085.0,31.7556,31.7719,31.7067,31.723,914085.0
2017-03-15 15:25:00,38.87,38.94,38.87,38.93,921251.0,31.723,31.7801,31.723,31.7719,921251.0
2017-03-15 15:30:00,38.94,38.97,38.93,38.97,460131.0,31.7801,31.8046,31.7719,31.8046,460131.0
2017-03-15 15:35:00,38.97,38.97,38.89,38.9,739637.0,31.8046,31.8046,31.7393,31.7475,739637.0
2017-03-15 15:40:00,38.9,38.91,38.85,38.85,542644.0,31.7475,31.7556,31.7067,31.7067,542644.0
2017-03-15 15:45:00,38.85,38.85,38.79,38.8,835219.0,31.7067,31.7067,31.6577,31.6659,835219.0
2017-03-15 15:50:00,38.8,38.82,38.79,38.82,1033175.0,31.6659,31.6822,31.6577,31.6822,1033175.0
2017-03-15 15:55:00,38.82,38.82,38.76,38.79,2416486.0,31.6822,31.6822,31.6332,31.6577,2416486.0
2017-03-16 09:30:00,39.32,39.34,39.28,39.32,1043723.0,32.0902,32.1066,32.0576,32.0902,1043723.0
2017-03-16 09:35:00,39.31,39.33,39.28,39.3,602993.0,32.0821,32.0984,32.0576,32.0739,602993.0
2017-03-16 09:40:00,39.29,39.35,39.29,39.31,587325.0,32.0658,32.1147,32.0658,32.0821,587325.0
2017-03-16 09:45:00,39.32,39.34,39.3,39.33,261960.0,32.0902,32.1066,32.0739,32.0984,261960.0
2017-03-16 09:50:00,39.33,39.35,39.3,39.33,301772.0,32.0984,32.1147,32.0739,32.0984,301772.0
2017-03-16 09:55:00,39.33,39.35,39.31,39.32,591522.0,32.0984,32.1147,32.0821,32.0902,591522.0
2017-03-16 10:00:00,39.32,39.35,39.31,39.34,727667.0,32.0902,32.1147,32.0821,32.1066,727667.0
2017-03-16 10:05:00,39.35,39.35,39.31,39.32,300088.0,32.1147,32.1147,32.0821,32.0902,300088.0
2017-03-16 10:10:00,39.32,39.35,39.29,39.32,398469.0,32.0902,32.1147,32.0658,32.0902,398469.0
2017-03-16 10:15:00,39.32,39.32,39.27,39.28,466226.0,32.0902,32.0902,32.0494,32.0576,466226.0
2017-03-16 10:20:00,39.29,39.3,39.25,39.28,299408.0,32.0658,32.0739,32.0331,32.0576,299408.0
2017-03-16 10:25:00,39.28,39.33,39.28,39.32,274176.0,32.0576,32.0984,32.0576,32.0902,274176.0
2017-03-16 10:30:00,39.32,39.34,39.31,39.32,283652.0,32.0902,32.1066,32.0821,32.0902,283652.0
2017-03-16 10:35:00,39.33,39.34,39.29,39.3,599902.0,32.0984,32.1066,32.0658,32.0739,599902.0
2017-03-16 10:40:00,39.3,39.32,39.28,39.32,171668.0,32.0739,32.0902,32.0576,32.0902,171668.0
2017-03-16 10:45:00,39.32,39.34,39.3,39.34,168379.0,32.0902,32.1066,32.0739,32.1066,168379.0
2017-03-16 10:50:00,39.34,39.34,39.31,39.34,136902.0,32.1066,32.1066,32.0821,32.1066,136902.0
2017-03-16 10:55:00,39.34,39.34,39.31,39.33,288885.0,32.1066,32.1066,32.0821,32.0984,288885.0
2017-03-16 11:00:00,39.33,39.33,39.28,39.29,172481.0,32.0984,32.0984,32.0576,32.0658,172481.0
2017-03-16 11:05:00,39.29,39.33,39.28,39.33,172269.0,32.0658,32.0984,32.0576,32.0984,172269.0
2017-03-16 11:10:00,39.33,39.33,39.31,39.31,99211.0,32.0984,32.0984,32.0821,32.0821,99211.0
2017-03-16 11:15:00,39.31,39.33,39.3,39.32,250515.0,32.0821,32.0984,32.0739,32.0902,250515.0
2017-03-16 11:20:00,39.31,39.33,39.29,39.31,413026.0,32.0821,32.0984,32.0658,32.0821,413026.0
2017-03-16 11:25:00,39.31,39.34,39.31,39.32,385711.0,32.0821,32.1066,32.0821,32.0902,385711.0
2017-03-16 11:30:00,39.32,39.32,39.29,39.31,358292.0,32.0902,32.0902,32.0658,32.0821,358292.0
2017-03-16 11:35:00,39.31,39.32,39.28,39.28,131672.0,32.0821,32.0902,32.0576,32.0576,131672.0
2017-03-16 11:40:00,39.29,39.31,39.28,39.3,91871.0,32.0658,32.0821,32.0576,32.0739,91871.0
2017-03-16 11:45:00,39.3,39.33,39.29,39.31,94666.0,32.0739,32.0984,32.0658,32.0821,94666.0
2017-03-16 11:50:00,39.32,39.34,39.3,39.34,105913.0,32.0902,32.1066,32.0739,32.1066,105913.0
2017-03-16 11:55:00,39.33,39.35,39.32,39.34,197289.0,32.0984,32.1147,32.0902,32.1066,197289.0
2017-03-16 12:00:00,39.34,39.36,39.33,39.34,329618.0,32.1066,32.1229,32.0984,32.1066,329618.0
2017-03-16 12:05:00,39.34,39.34,39.29,39.3,205577.0,32.1066,32.1066,32.0658,32.0739,205577.0
2017-03-16 12:10:00,39.3,39.32,39.29,39.3,89497.0,32.0739,32.0902,32.0658,32.0739,89497.0
2017-03-16 12:15:00,39.3,39.34,39.3,39.33,294424.0,32.0739,32.1066,32.0739,32.0984,294424.0
2017-03-16 12:20:00,39.32,39.35,39.31,39.34,159424.0,32.0902,32.1147,32.0821,32.1066,159424.0
2017-03-16 12:25:00,39.35,39.36,39.34,39.35,34598.0,32.1147,32.1229,32.1066,32.1147,34598.0
2017-03-16 12:30:00,39.35,39.36,39.33,39.33,164680.0,32.1147,32.1229,32.0984,32.0984,164680.0
2017-03-16 12:35:00,39.33,39.36,39.33,39.35,192096.0,32.0984,32.1229,32.0984,32.1147,192096.0
2017-03-16 12:40:00,39.34,39.38,39.34,39.37,221247.0,32.1066,32.1392,32.1066,32.131,221247.0
2017-03-16 12:45:00,39.37,39.38,39.36,39.37,105629.0,32.131,32.1392,32.1229,32.131,105629.0
2017-03-16 12:50:00,39.37,39.38,39.35,39.36,240438.0,32.131,32.1392,32.1147,32.1229,240438.0
2017-03-16 12:55:00,39.36,39.38,39.35,39.38,294918.0,32.1229,32.1392,32.1147,32.1392,294918.0
2017-03-16 13:00:00,39.37,39.38,39.35,39.38,117547.0,32.131,32.1392,32.1147,32.1392,117547.0
2017-03-16 13:05:00,39.38,39.38,39.35,39.36,133137.0,32.1392,32.1392,32.1147,32.1229,133137.0
2017-03-16 13:10:00,39.35,39.37,39.35,39.37,52907.0,32.1147,32.131,32.1147,32.131,52907.0
2017-03-16 13:15:00,39.37,39.38,39.34,39.35,172622.0,32.131,32.1392,32.1066,32.1147,172622.0
2017-03-16 13:20:00,39.34,39.35,39.33,39.34,77478.0,32.1066,32.1147,32.0984,32.1066,77478.0
2017-03-16 13:25:00,39.34,39.35,39.33,39.33,117755.0,32.1066,32.1147,32.0984,32.0984,117755.0
2017-03-16 13:30:00,39.34,39.35,39.29,39.33,241676.0,32.1066,32.1147,32.0658,32.0984,241676.0
2017-03-16 13:35:00,39.34,39.36,39.31,39.31,149698.0,32.1066,32.1229,32.0821,32.0821,149698.0
2017-03-16 13:40:00,39.31,39.35,39.28,39.33,407333.0,32.0821,32.1147,32.0576,32.0984,407333.0
2017-03-16 13:45:00,39.33,39.35,39.33,39.35,45804.0,32.0984,32.1147,32.0984,32.1147,45804.0
2017-03-16 13:50:00,39.34,39.36,39.34,39.35,47433.0,32.1066,32.1229,32.1066,32.1147,47433.0
2017-03-16 13:55:00,39.34,39.35,39.32,39.34,115613.0,32.1066,32.1147,32.0902,32.1066,115613.0
2017-03-16 14:00:00,39.33,39.37,39.33,39.37,81181.0,32.0984,32.131,32.0984,32.131,81181.0
2017-03-16 14:05:00,39.36,39.39,39.36,39.39,206816.0,32.1229,32.1474,32.1229,32.1474,206816.0
2017-03-16 14:10:00,39.39,39.39,39.35,39.37,112813.0,32.1474,32.1474,32.1147,32.131,112813.0
2017-03-16 14:15:00,39.36,39.37,39.36,39.36,25255.0,32.1229,32.131,32.1229,32.1229,25255.0
2017-03-16 14:20:00,39.36,39.37,39.36,39.36,51622.0,32.1229,32.131,32.1229,32.1229,51622.0
2017-03-16 14:25:00,39.37,39.37,39.34,39.36,148792.0,32.131,32.131,32.1066,32.1229,148792.0
2017-03-16 14:30:00,39.35,39.39,39.35,39.39,121884.0,32.1147,32.1474,32.1147,32.1474,121884.0
2017-03-16 14:35:00,39.39,39.39,39.38,39.39,63925.0,32.1474,32.1474,32.1392,32.1474,63925.0
2017-03-16 14:40:00,39.39,39.4,39.36,39.36,409518.0,32.1474,32.1555,32.1229,32.1229,409518.0
2017-03-16 14:45:00,39.36,39.37,39.31,39.34,155155.0,32.1229,32.131,32.0821,32.1066,155155.0
2017-03-16 14:50:00,39.34,39.35,39.32,39.34,177793.0,32.1066,32.1147,32.0902,32.1066,177793.0
2017-03-16 14:55:00,39.34,39.35,39.28,39.29,474906.0,32.1066,32.1147,32.0576,32.0658,474906.0
2017-03-16 15:00:00,39.28,39.3,39.24,39.29,675320.0,32.0576,32.0739,32.0249,32.0658,675320.0
2017-03-16 15:05:00,39.29,39.29,39.26,39.27,158354.0,32.0658,32.0658,32.0413,32.0494,158354.0
2017-03-16 15:10:00,39.27,39.29,39.26,39.29,117797.0,32.0494,32.0658,32.0413,32.0658,117797.0
2017-03-16 15:15:00,39.29,39.32,39.28,39.3,198405.0,32.0658,32.0902,32.0576,32.0739,198405.0
2017-03-16 15:20:00,39.3,39.33,39.29,39.33,124285.0,32.0739,32.0984,32.0658,32.0984,124285.0
2017-03-16 15:25:00,39.33,39.34,39.3,39.31,227158.0,32.0984,32.1066,32.0739,32.0821,227158.0
2017-03-16 15:30:00,39.32,39.32,39.29,39.32,293115.0,32.0902,32.0902,32.0658,32.0902,293115.0
2017-03-16 15:35:00,39.32,39.32,39.31,39.32,62907.0,32.0902,32.0902,32.0821,32.0902,62907.0
2017-03-16 15:40:00,39.32,39.34,39.31,39.34,279374.0,32.0902,32.1066,32.0821,32.1066,279374.0
2017-03-16 15:45:00,39.34,39.34,39.3,39.31,212450.0,32.1066,32.1066,32.0739,32.0821,212450.0
2017-03-16 15:50:00,39.3,39.31,39.26,39.27,438716.0,32.0739,32.0821,32.0413,32.0494,438716.0
2017-03-16 15:55:00,39.27,39.33,39.26,39.32,1608069.0,32.0494,32.0984,32.0413,32.0902,1608069.0
2017-03-17 09:30:00,39.26,39.26,39.17,39.17,505455.0,32.0413,32.0413,31.9678,31.9678,505455.0
2017-03-17 09:35:00,39.18,39.2,39.13,39.13,444364.0,31.976,31.9923,31.9352,31.9352,444364.0
2017-03-17 09:40:00,39.14,39.18,39.13,39.18,151157.0,31.9433,31.976,31.9352,31.976,151157.0
2017-03-17 09:45:00,39.18,39.18,39.15,39.17,327332.0,31.976,31.976,31.9515,31.9678,327332.0
2017-03-17 09:50:00,39.17,39.19,39.16,39.17,338566.0,31.9678,31.9841,31.9597,31.9678,338566.0
2017-03-17 09:55:00,39.16,39.18,39.15,39.16,186485.0,31.9597,31.976,31.9515,31.9597,186485.0
2017-03-17 10:00:00,39.16,39.19,39.14,39.17,254338.0,31.9597,31.9841,31.9433,31.9678,254338.0
2017-03-17 10:05:00,39.17,39.18,39.16,39.17,124936.0,31.9678,31.976,31.9597,31.9678,124936.0
2017-03-17 10:10:00,39.17,39.18,39.14,39.15,125422.0,31.9678,31.976,31.9433,31.9515,125422.0
2017-03-17 10:15:00,39.15,39.16,39.14,39.14,89996.0,31.9515,31.9597,31.9433,31.9433,89996.0
2017-03-17 10:20:00,39.14,39.15,39.13,39.15,58757.0,31.9433,31.9515,31.9352,31.9515,58757.0
2017-03-17 10:25:00,39.15,39.16,39.12,39.16,131267.0,31.9515,31.9597,31.927,31.9597,131267.0
2017-03-17 10:30:00,39.16,39.17,39.13,39.14,170584.0,31.9597,31.9678,31.9352,31.9433,170584.0
2017-03-17 10:35:00,39.14,39.14,39.11,39.12,251940.0,31.9433,31.9433,31.9189,31.927,251940.0
2017-03-17 10:40:00,39.12,39.13,39.1,39.11,91694.0,31.927,31.9352,31.9107,31.9189,91694.0
2017-03-17 10:45:00,39.11,39.13,39.1,39.12,144952.0,31.9189,31.9352,31.9107,31.927,144952.0
2017-03-17 10:50:00,39.12,39.12,39.09,39.11,113118.0,31.927,31.927,31.9025,31.9189,113118.0
2017-03-17 10:55:00,39.11,39.12,39.1,39.12,155359.0,31.9189,31.927,31.9107,31.927,155359.0
2017-03-17 11:00:00,39.11,39.12,39.08,39.09,93590.0,31.9189,31.927,31.8944,31.9025,93590.0
2017-03-17 11:05:00,39.09,39.11,39.08,39.11,166819.0,31.9025,31.9189,31.8944,31.9189,166819.0
2017-03-17 11:10:00,39.1,39.11,39.07,39.09,80399.0,31.9107,31.9189,31.8862,31.9025,80399.0
2017-03-17 11:15:00,39.09,39.11,39.08,39.11,87113.0,31.9025,31.9189,31.8944,31.9189,87113.0
2017-03-17 11:20:00,39.11,39.11,39.08,39.11,318479.0,31.9189,31.9189,31.8944,31.9189,318479.0
2017-03-17 11:25:00,39.11,39.11,39.09,39.11,97390.0,31.9189,31.9189,31.9025,31.9189,97390.0
2017-03-17 11:30:00,39.11,39.11,39.1,39.1,151048.0,31.9189,31.9189,31.9107,31.9107,151048.0
2017-03-17 11:35:00,39.1,39.11,39.08,39.09,135268.0,31.9107,31.9189,31.8944,31.9025,135268.0
2017-03-17 11:40:00,39.09,39.11,39.08,39.09,185237.0,31.9025,31.9189,31.8944,31.9025,185237.0
2017-03-17 11:45:00,39.1,39.11,39.09,39.09,94679.0,31.9107,31.9189,31.9025,31.9025,94679.0
2017-03-17 11:50:00,39.09,39.12,39.08,39.09,275087.0,31.9025,31.927,31.8944,31.9025,275087.0
2017-03-17 11:55:00,39.09,39.12,39.08,39.12,131817.0,31.9025,31.927,31.8944,31.927,131817.0
2017-03-17 12:00:00,39.12,39.13,39.11,39.13,53029.0,31.927,31.9352,31.9189,31.9352,53029.0
2017-03-17 12:05:00,39.12,39.14,39.12,39.14,72035.0,31.927,31.9433,31.927,31.9433,72035.0
2017-03-17 12:10:00,39.14,39.14,39.12,39.12,107415.0,31.9433,31.9433,31.927,31.927,107415.0
2017-03-17 12:15:00,39.12,39.15,39.12,39.15,129211.0,31.927,31.9515,31.927,31.9515,129211.0
2017-03-17 12:20:00,39.15,39.17,39.14,39.14,237671.0,31.9515,31.9678,31.9433,31.9433,237671.0
2017-03-17 12:25:00,39.15,39.17,39.14,39.16,187842.0,31.9515,31.9678,31.9433,31.9597,187842.0
2017-03-17 12:30:00,39.16,39.17,39.15,39.16,99174.0,31.9597,31.9678,31.9515,31.9597,99174.0
2017-03-17 12:35:00,39.16,39.19,39.16,39.18,243468.0,31.9597,31.9841,31.9597,31.976,243468.0
2017-03-17 12:40:00,39.19,39.19,39.17,39.18,74386.0,31.9841,31.9841,31.9678,31.976,74386.0
2017-03-17 12:45:00,39.18,39.2,39.17,39.18,143159.0,31.976,31.9923,31.9678,31.976,143159.0
2017-03-17 12:50:00,39.19,39.2,39.17,39.19,139176.0,31.9841,31.9923,31.9678,31.9841,139176.0
2017-03-17 12:55:00,39.19,39.2,39.17,39.19,79898.0,31.9841,31.9923,31.9678,31.9841,79898.0
2017-03-17 13:00:00,39.18,39.19,39.17,39.17,75135.0,31.976,31.9841,31.9678,31.9678,75135.0
2017-03-17 13:05:00,39.17,39.18,39.17,39.17,6700.0,31.9678,31.976,31.9678,31.9678,6700.0
2017-03-17 13:10:00,39.17,39.19,39.17,39.19,21554.0,31.9678,31.9841,31.9678,31.9841,21554.0
2017-03-17 13:15:00,39.19,39.22,39.18,39.22,176603.0,31.9841,32.0086,31.976,32.0086,176603.0
2017-03-17 13:20:00,39.22,39.22,39.19,39.21,156853.0,32.0086,32.0086,31.9841,32.0005,156853.0
2017-03-17 13:25:00,39.21,39.22,39.19,39.19,115752.0,32.0005,32.0086,31.9841,31.9841,115752.0
2017-03-17 13:30:00,39.19,39.21,39.19,39.2,120461.0,31.9841,32.0005,31.9841,31.9923,120461.0
2017-03-17 13:35:00,39.19,39.21,39.19,39.2,169508.0,31.9841,32.0005,31.9841,31.9923,169508.0
2017-03-17 13:40:00,39.2,39.21,39.19,39.19,69242.0,31.9923,32.0005,31.9841,31.9841,69242.0
2017-03-17 13:45:00,39.19,39.2,39.19,39.2,6200.0,31.9841,31.9923,31.9841,31.9923,6200.0
2017-03-17 13:50:00,39.2,39.2,39.19,39.19,21495.0,31.9923,31.9923,31.9841,31.9841,21495.0
2017-03-17 13:55:00,39.2,39.2,39.18,39.18,42181.0,31.9923,31.9923,31.976,31.976,42181.0
2017-03-17 14:00:00,39.18,39.21,39.18,39.18,164943.0,31.976,32.0005,31.976,31.976,164943.0
2017-03-17 14:05:00,39.19,39.21,39.18,39.2,49337.0,31.9841,32.0005,31.976,31.9923,49337.0
2017-03-17 14:10:00,39.2,39.23,39.2,39.23,52370.0,31.9923,32.0168,31.9923,32.0168,52370.0
2017-03-17 14:15:00,39.22,39.23,39.22,39.23,18768.0,32.0086,32.0168,32.0086,32.0168,18768.0
2017-03-17 14:20:00,39.23,39.23,39.22,39.23,33800.0,32.0168,32.0168,32.0086,32.0168,33800.0
2017-03-17 14:25:00,39.23,39.24,39.2,39.2,174731.0,32.0168,32.0249,31.9923,31.9923,174731.0
2017-03-17 14:30:00,39.2,39.22,39.2,39.2,40843.0,31.9923,32.0086,31.9923,31.9923,40843.0
2017-03-17 14:35:00,39.2,39.22,39.2,39.21,65003.0,31.9923,32.0086,31.9923,32.0005,65003.0
2017-03-17 14:40:00,39.21,39.23,39.2,39.22,53143.0,32.0005,32.0168,31.9923,32.0086,53143.0
2017-03-17 14:45:00,39.22,39.22,39.19,39.19,58209.0,32.0086,32.0086,31.9841,31.9841,58209.0
2017-03-17 14:50:00,39.19,39.2,39.18,39.19,97057.0,31.9841,31.9923,31.976,31.9841,97057.0
2017-03-17 14:55:00,39.19,39.19,39.17,39.17,53053.0,31.9841,31.9841,31.9678,31.9678,53053.0
2017-03-17 15:00:00,39.17,39.19,39.16,39.16,277369.0,31.9678,31.9841,31.9597,31.9597,277369.0
2017-03-17 15:05:00,39.16,39.19,39.16,39.19,266740.0,31.9597,31.9841,31.9597,31.9841,266740.0
2017-03-17 15:10:00,39.19,39.19,39.16,39.16,148894.0,31.9841,31.9841,31.9597,31.9597,148894.0
2017-03-17 15:15:00,39.16,39.17,39.14,39.14,83927.0,31.9597,31.9678,31.9433,31.9433,83927.0
2017-03-17 15:20:00,39.15,39.15,39.14,39.15,51842.0,31.9515,31.9515,31.9433,31.9515,51842.0
2017-03-17 15:25:00,39.14,39.15,39.11,39.13,243067.0,31.9433,31.9515,31.9189,31.9352,243067.0
2017-03-17 15:30:00,39.13,39.15,39.12,39.13,180594.0,31.9352,31.9515,31.927,31.9352,180594.0
2017-03-17 15:35:00,39.13,39.16,39.12,39.16,201532.0,31.9352,31.9597,31.927,31.9597,201532.0
2017-03-17 15:40:00,39.16,39.17,39.15,39.15,147227.0,31.9597,31.9678,31.9515,31.9515,147227.0
2017-03-17 15:45:00,39.15,39.17,39.15,39.16,191283.0,31.9515,31.9678,31.9515,31.9597,191283.0
2017-03-17 15:50:00,39.16,39.17,39.14,39.15,476899.0,31.9597,31.9678,31.9433,31.9515,476899.0
2017-03-17 15:55:00,39.15,39.16,39.12,39.14,565715.0,31.9515,31.9597,31.927,31.9433,565715.0
2017-03-20 09:30:00,39.52,39.54,39.47,39.52,778938.0,32.2535,32.2698,32.2127,32.2535,778938.0
2017-03-20 09:35:00,39.52,39.52,39.49,39.51,292613.0,32.2535,32.2535,32.229,32.2453,292613.0
2017-03-20 09:40:00,39.51,39.54,39.5,39.53,210399.0,32.2453,32.2698,32.2371,32.2616,210399.0
2017-03-20 09:45:00,39.53,39.55,39.51,39.55,279851.0,32.2616,32.2779,32.2453,32.2779,279851.0
2017-03-20 09:50:00,39.55,39.57,39.53,39.54,256342.0,32.2779,32.2943,32.2616,32.2698,256342.0
2017-03-20 09:55:00,39.54,39.58,39.53,39.57,227677.0,32.2698,32.3024,32.2616,32.2943,227677.0
2017-03-20 10:00:00,39.57,39.59,39.56,39.58,311795.0,32.2943,32.3106,32.2861,32.3024,311795.0
2017-03-20 10:05:00,39.58,39.59,39.57,39.57,265430.0,32.3024,32.3106,32.2943,32.2943,265430.0
2017-03-20 10:10:00,39.58,39.59,39.57,39.59,77971.0,32.3024,32.3106,32.2943,32.3106,77971.0
2017-03-20 10:15:00,39.59,39.62,39.58,39.62,176111.0,32.3106,32.3351,32.3024,32.3351,176111.0
2017-03-20 10:20:00,39.62,39.63,39.59,39.61,189443.0,32.3351,32.3432,32.3106,32.3269,189443.0
2017-03-20 10:25:00,39.61,39.63,39.61,39.62,206206.0,32.3269,32.3432,32.3269,32.3351,206206.0
2017-03-20 10:30:00,39.62,39.62,39.56,39.57,2238859.0,32.3351,32.3351,32.2861,32.2943,2238859.0
2017-03-20 10:35:00,39.57,39.57,39.55,39.56,371617.0,32.2943,32.2943,32.2779,32.2861,371617.0
2017-03-20 10:40:00,39.56,39.57,39.56,39.57,386867.0,32.2861,32.2943,32.2861,32.2943,386867.0
2017-03-20 10:45:00,39.57,39.61,39.57,39.6,145407.0,32.2943,32.3269,32.2943,32.3188,145407.0
2017-03-20 10:50:00,39.59,39.65,39.59,39.64,328585.0,32.3106,32.3596,32.3106,32.3514,328585.0
2017-03-20 10:55:00,39.64,39.65,39.62,39.65,141317.0,32.3514,32.3596,32.3351,32.3596,141317.0
2017-03-20 11:00:00,39.64,39.67,39.64,39.67,375544.0,32.3514,32.3759,32.3514,32.3759,375544.0
2017-03-20 11:05:00,39.67,39.67,39.66,39.66,61225.0,32.3759,32.3759,32.3677,32.3677,61225.0
2017-03-20 11:10:00,39.67,39.68,39.64,39.65,108514.0,32.3759,32.384,32.3514,32.3596,108514.0
2017-03-20 11:15:00,39.65,39.66,39.64,39.65,59933.0,32.3596,32.3677,32.3514,32.3596,59933.0
2017-03-20 11:20:00,39.65,39.65,39.63,39.63,168466.0,32.3596,32.3596,32.3432,32.3432,168466.0
2017-03-20 11:25:00,39.63,39.64,39.62,39.62,51112.0,32.3432,32.3514,32.3351,32.3351,51112.0
2017-03-20 11:30:00,39.62,39.64,39.62,39.62,65116.0,32.3351,32.3514,32.3351,32.3351,65116.0
2017-03-20 11:35:00,39.63,39.64,39.62,39.64,80396.0,32.3432,32.3514,32.3351,32.3514,80396.0
2017-03-20 11:40:00,39.64,39.65,39.63,39.65,81130.0,32.3514,32.3596,32.3432,32.3596,81130.0
2017-03-20 11:45:00,39.65,39.65,39.64,39.65,161808.0,32.3596,32.3596,32.3514,32.3596,161808.0
2017-03-20 11:50:00,39.65,39.67,39.64,39.66,315435.0,32.3596,32.3759,32.3514,32.3677,315435.0
2017-03-20 11:55:00,39.66,39.67,39.65,39.66,122282.0,32.3677,32.3759,32.3596,32.3677,122282.0
2017-03-20 12:00:00,39.66,39.67,39.64,39.66,151743.0,32.3677,32.3759,32.3514,32.3677,151743.0
2017-03-20 12:05:00,39.66,39.67,39.66,39.66,43825.0,32.3677,32.3759,32.3677,32.3677,43825.0
2017-03-20 12:10:00,39.66,39.68,39.65,39.66,334770.0,32.3677,32.384,32.3596,32.3677,334770.0
2017-03-20 12:15:00,39.67,39.67,39.64,39.66,163194.0,32.3759,32.3759,32.3514,32.3677,163194.0
2017-03-20 12:20:00,39.66,39.67,39.65,39.67,117064.0,32.3677,32.3759,32.3596,32.3759,117064.0
2017-03-20 12:25:00,39.67,39.68,39.66,39.66,216839.0,32.3759,32.384,32.3677,32.3677,216839.0
2017-03-20 12:30:00,39.66,39.67,39.64,39.66,102000.0,32.3677,32.3759,32.3514,32.3677,102000.0
2017-03-20 12:35:00,39.65,39.66,39.63,39.64,179161.0,32.3596,32.3677,32.3432,32.3514,179161.0
2017-03-20 12:40:00,39.65,39.65,39.62,39.63,223951.0,32.3596,32.3596,32.3351,32.3432,223951.0
2017-03-20 12:45:00,39.63,39.64,39.61,39.62,118102.0,32.3432,32.3514,32.3269,32.3351,118102.0
2017-03-20 12:50:00,39.62,39.65,39.62,39.65,27797.0,32.3351,32.3596,32.3351,32.3596,27797.0
2017-03-20 12:55:00,39.65,39.65,39.64,39.65,39188.0,32.3596,32.3596,32.3514,32.3596,39188.0
2017-03-20 13:00:00,39.65,39.65,39.62,39.63,103725.0,32.3596,32.3596,32.3351,32.3432,103725.0
2017-03-20 13:05:00,39.63,39.64,39.62,39.63,39928.0,32.3432,32.3514,32.3351,32.3432,39928.0
2017-03-20 13:10:00,39.62,39.65,39.62,39.65,57556.0,32.3351,32.3596,32.3351,32.3596,57556.0
2017-03-20 13:15:00,39.64,39.65,39.63,39.64,40828.0,32.3514,32.3596,32.3432,32.3514,40828.0
2017-03-20 13:20:00,39.64,39.65,39.63,39.65,30908.0,32.3514,32.3596,32.3432,32.3596,30908.0
2017-03-20 13:25:00,39.64,39.65,39.64,39.65,12664.0,32.3514,32.3596,32.3514,32.3596,12664.0
2017-03-20 13:30:00,39.65,39.68,39.64,39.68,312932.0,32.3596,32.384,32.3514,32.384,312932.0
2017-03-20 13:35:00,39.68,39.68,39.64,39.65,53089.0,32.384,32.384,32.3514,32.3596,53089.0
2017-03-20 13:40:00,39.64,39.64,39.6,39.61,90568.0,32.3514,32.3514,32.3188,32.3269,90568.0
2017-03-20 13:45:00,39.61,39.61,39.59,39.6,181965.0,32.3269,32.3269,32.3106,32.3188,181965.0
2017-03-20 13:50:00,39.6,39.6,39.59,39.59,95301.0,32.3188,32.3188,32.3106,32.3106,95301.0
2017-03-20 13:55:00,39.59,39.6,39.59,39.59,51780.0,32.3106,32.3188,32.3106,32.3106,51780.0
2017-03-20 14:00:00,39.6,39.61,39.59,39.61,90994.0,32.3188,32.3269,32.3106,32.3269,90994.0
2017-03-20 14:05:00,39.61,39.62,39.6,39.62,77997.0,32.3269,32.3351,32.3188,32.3351,77997.0
2017-03-20 14:10:00,39.62,39.64,39.62,39.64,12079.0,32.3351,32.3514,32.3351,32.3514,12079.0
2017-03-20 14:15:00,39.64,39.64,39.63,39.64,15248.0,32.3514,32.3514,32.3432,32.3514,15248.0
2017-03-20 14:20:00,39.64,39.65,39.63,39.65,106161.0,32.3514,32.3596,32.3432,32.3596,106161.0
2017-03-20 14:25:00,39.65,39.67,39.64,39.66,80492.0,32.3596,32.3759,32.3514,32.3677,80492.0
2017-03-20 14:30:00,39.66,39.67,39.65,39.65,85547.0,32.3677,32.3759,32.3596,32.3596,85547.0
2017-03-20 14:35:00,39.65,39.66,39.61,39.63,134023.0,32.3596,32.3677,32.3269,32.3432,134023.0
2017-03-20 14:40:00,39.63,39.64,39.63,39.64,20906.0,32.3432,32.3514,32.3432,32.3514,20906.0
2017-03-20 14:45:00,39.64,39.64,39.61,39.61,61171.0,32.3514,32.3514,32.3269,32.3269,61171.0
2017-03-20 14:50:00,39.62,39.64,39.6,39.61,137573.0,32.3351,32.3514,32.3188,32.3269,137573.0
2017-03-20 14:55:00,39.62,39.63,39.61,39.63,102455.0,32.3351,32.3432,32.3269,32.3432,102455.0
2017-03-20 15:00:00,39.63,39.63,39.62,39.63,13000.0,32.3432,32.3432,32.3351,32.3432,13000.0
2017-03-20 15:05:00,39.63,39.65,39.62,39.65,43963.0,32.3432,32.3596,32.3351,32.3596,43963.0
2017-03-20 15:10:00,39.65,39.66,39.64,39.65,121935.0,32.3596,32.3677,32.3514,32.3596,121935.0
2017-03-20 15:15:00,39.65,39.68,39.65,39.67,139758.0,32.3596,32.384,32.3596,32.3759,139758.0
2017-03-20 15:20:00,39.68,39.68,39.66,39.67,116129.0,32.384,32.384,32.3677,32.3759,116129.0
2017-03-20 15:25:00,39.67,39.67,39.66,39.66,163369.0,32.3759,32.3759,32.3677,32.3677,163369.0
2017-03-20 15:30:00,39.66,39.68,39.66,39.68,263028.0,32.3677,32.384,32.3677,32.384,263028.0
2017-03-20 15:35:00,39.67,39.68,39.67,39.67,132721.0,32.3759,32.384,32.3759,32.3759,132721.0
2017-03-20 15:40:00,39.67,39.68,39.66,39.66,196402.0,32.3759,32.384,32.3677,32.3677,196402.0
2017-03-20 15:45:00,39.66,39.67,39.64,39.65,310643.0,32.3677,32.3759,32.3514,32.3596,310643.0
2017-03-20 15:50:00,39.65,39.66,39.63,39.64,504259.0,32.3596,32.3677,32.3432,32.3514,504259.0
2017-03-20 15:55:00,39.63,39.64,39.61,39.62,1030543.0,32.3432,32.3514,32.3269,32.3351,1030543.0
2017-03-21 09:30:00,39.82,39.84,39.79,39.84,194660.0,32.4983,32.5146,32.4738,32.5146,194660.0
2017-03-21 09:35:00,39.84,39.85,39.83,39.83,432156.0,32.5146,32.5228,32.5065,32.5065,432156.0
2017-03-21 09:40:00,39.83,39.84,39.8,39.82,539080.0,32.5065,32.5146,32.482,32.4983,539080.0
2017-03-21 09:45:00,39.82,39.82,39.78,39.79,109205.0,32.4983,32.4983,32.4657,32.4738,109205.0
2017-03-21 09:50:00,39.79,39.79,39.77,39.79,321678.0,32.4738,32.4738,32.4575,32.4738,321678.0
2017-03-21 09:55:00,39.79,39.8,39.78,39.8,110943.0,32.4738,32.482,32.4657,32.482,110943.0
2017-03-21 10:00:00,39.79,39.8,39.74,39.76,596037.0,32.4738,32.482,32.433,32.4493,596037.0
2017-03-21 10:05:00,39.76,39.76,39.75,39.75,180581.0,32.4493,32.4493,32.4412,32.4412,180581.0
2017-03-21 10:10:00,39.75,39.76,39.69,39.71,224284.0,32.4412,32.4493,32.3922,32.4085,224284.0
2017-03-21 10:15:00,39.71,39.73,39.68,39.72,332438.0,32.4085,32.4249,32.384,32.4167,332438.0
2017-03-21 10:20:00,39.71,39.74,39.7,39.7,82842.0,32.4085,32.433,32.4004,32.4004,82842.0
2017-03-21 10:25:00,39.7,39.71,39.66,39.67,340748.0,32.4004,32.4085,32.3677,32.3759,340748.0
2017-03-21 10:30:00,39.67,39.69,39.65,39.67,139101.0,32.3759,32.3922,32.3596,32.3759,139101.0
2017-03-21 10:35:00,39.66,39.69,39.65,39.66,344383.0,32.3677,32.3922,32.3596,32.3677,344383.0
2017-03-21 10:40:00,39.66,39.67,39.65,39.65,371706.0,32.3677,32.3759,32.3596,32.3596,371706.0
2017-03-21 10:45:00,39.66,39.66,39.63,39.63,215782.0,32.3677,32.3677,32.3432,32.3432,215782.0
2017-03-21 10:50:00,39.62,39.64,39.58,39.59,168189.0,32.3351,32.3514,32.3024,32.3106,168189.0
2017-03-21 10:55:00,39.59,39.59,39.53,39.53,588835.0,32.3106,32.3106,32.2616,32.2616,588835.0
2017-03-21 11:00:00,39.54,39.55,39.49,39.49,746057.0,32.2698,32.2779,32.229,32.229,746057.0
2017-03-21 11:05:00,39.5,39.51,39.45,39.48,634675.0,32.2371,32.2453,32.1963,32.2208,634675.0
2017-03-21 11:10:00,39.47,39.5,39.45,39.46,156362.0,32.2127,32.2371,32.1963,32.2045,156362.0
2017-03-21 11:15:00,39.46,39.46,39.36,39.38,232107.0,32.2045,32.2045,32.1229,32.1392,232107.0
2017-03-21 11:20:00,39.37,39.38,39.35,39.37,254877.0,32.131,32.1392,32.1147,32.131,254877.0
2017-03-21 11:25:00,39.36,39.37,39.33,39.36,458413.0,32.1229,32.131,32.0984,32.1229,458413.0
2017-03-21 11:30:00,39.36,39.37,39.3,39.31,385175.0,32.1229,32.131,32.0739,32.0821,385175.0
2017-03-21 11:35:00,39.31,39.33,39.25,39.29,253167.0,32.0821,32.0984,32.0331,32.0658,253167.0
2017-03-21 11:40:00,39.28,39.29,39.22,39.25,524550.0,32.0576,32.0658,32.0086,32.0331,524550.0
2017-03-21 11:45:00,39.25,39.33,39.23,39.33,807585.0,32.0331,32.0984,32.0168,32.0984,807585.0
2017-03-21 11:50:00,39.33,39.4,39.32,39.39,503320.0,32.0984,32.1555,32.0902,32.1474,503320.0
2017-03-21 11:55:00,39.38,39.41,39.35,39.41,228467.0,32.1392,32.1637,32.1147,32.1637,228467.0
2017-03-21 12:00:00,39.41,39.41,39.32,39.34,573282.0,32.1637,32.1637,32.0902,32.1066,573282.0
2017-03-21 12:05:00,39.34,39.43,39.31,39.42,912495.0,32.1066,32.18,32.0821,32.1719,912495.0
2017-03-21 12:10:00,39.42,39.43,39.38,39.39,708249.0,32.1719,32.18,32.1392,32.1474,708249.0
2017-03-21 12:15:00,39.38,39.39,39.3,39.32,549012.0,32.1392,32.1474,32.0739,32.0902,549012.0
2017-03-21 12:20:00,39.32,39.32,39.24,39.25,912276.0,32.0902,32.0902,32.0249,32.0331,912276.0
2017-03-21 12:25:00,39.25,39.27,39.22,39.26,558714.0,32.0331,32.0494,32.0086,32.0413,558714.0
2017-03-21 12:30:00,39.25,39.26,39.24,39.25,169829.0,32.0331,32.0413,32.0249,32.0331,169829.0
2017-03-21 12:35:00,39.24,39.26,39.22,39.26,86199.0,32.0249,32.0413,32.0086,32.0413,86199.0
2017-03-21 12:40:00,39.26,39.28,39.25,39.26,73168.0,32.0413,32.0576,32.0331,32.0413,73168.0
2017-03-21 12:45:00,39.25,39.25,39.21,39.23,65502.0,32.0331,32.0331,32.0005,32.0168,65502.0
2017-03-21 12:50:00,39.23,39.24,39.16,39.22,429673.0,32.0168,32.0249,31.9597,32.0086,429673.0
2017-03-21 12:55:00,39.22,39.26,39.22,39.24,92047.0,32.0086,32.0413,32.0086,32.0249,92047.0
2017-03-21 13:00:00,39.24,39.26,39.23,39.23,39104.0,32.0249,32.0413,32.0168,32.0168,39104.0
2017-03-21 13:05:00,39.23,39.24,39.18,39.19,75274.0,32.0168,32.0249,31.976,31.9841,75274.0
2017-03-21 13:10:00,39.19,39.23,39.14,39.16,298085.0,31.9841,32.0168,31.9433,31.9597,298085.0
2017-03-21 13:15:00,39.16,39.2,39.15,39.17,66036.0,31.9597,31.9923,31.9515,31.9678,66036.0
2017-03-21 13:20:00,39.17,39.18,39.12,39.14,248255.0,31.9678,31.976,31.927,31.9433,248255.0
2017-03-21 13:25:00,39.14,39.18,39.11,39.13,555448.0,31.9433,31.976,31.9189,31.9352,555448.0
2017-03-21 13:30:00,39.14,39.19,39.13,39.15,346816.0,31.9433,31.9841,31.9352,31.9515,346816.0
2017-03-21 13:35:00,39.15,39.18,39.13,39.16,346847.0,31.9515,31.976,31.9352,31.9597,346847.0
2017-03-21 13:40:00,39.16,39.18,39.13,39.13,170344.0,31.9597,31.976,31.9352,31.9352,170344.0
2017-03-21 13:45:00,39.14,39.15,39.12,39.14,109281.0,31.9433,31.9515,31.927,31.9433,109281.0
2017-03-21 13:50:00,39.14,39.15,39.1,39.11,82441.0,31.9433,31.9515,31.9107,31.9189,82441.0
2017-03-21 13:55:00,39.11,39.12,39.09,39.1,57324.0,31.9189,31.927,31.9025,31.9107,57324.0
2017-03-21 14:00:00,39.1,39.14,39.08,39.08,64511.0,31.9107,31.9433,31.8944,31.8944,64511.0
2017-03-21 14:05:00,39.08,39.19,39.07,39.19,122353.0,31.8944,31.9841,31.8862,31.9841,122353.0
2017-03-21 14:10:00,39.18,39.19,39.15,39.19,53773.0,31.976,31.9841,31.9515,31.9841,53773.0
2017-03-21 14:15:00,39.19,39.24,39.17,39.23,106972.0,31.9841,32.0249,31.9678,32.0168,106972.0
2017-03-21 14:20:00,39.23,39.24,39.19,39.2,231498.0,32.0168,32.0249,31.9841,31.9923,231498.0
2017-03-21 14:25:00,39.2,39.21,39.18,39.18,76303.0,31.9923,32.0005,31.976,31.976,76303.0
2017-03-21 14:30:00,39.19,39.26,39.19,39.26,138781.0,31.9841,32.0413,31.9841,32.0413,138781.0
2017-03-21 14:35:00,39.26,39.27,39.24,39.25,120995.0,32.0413,32.0494,32.0249,32.0331,120995.0
2017-03-21 14:40:00,39.25,39.25,39.23,39.24,88490.0,32.0331,32.0331,32.0168,32.0249,88490.0
2017-03-21 14:45:00,39.23,39.24,39.18,39.2,316490.0,32.0168,32.0249,31.976,31.9923,316490.0
2017-03-21 14:50:00,39.2,39.24,39.19,39.23,148566.0,31.9923,32.0249,31.9841,32.0168,148566.0
2017-03-21 14:55:00,39.23,39.25,39.18,39.2,158262.0,32.0168,32.0331,31.976,31.9923,158262.0
2017-03-21 15:00:00,39.2,39.21,39.17,39.19,99876.0,31.9923,32.0005,31.9678,31.9841,99876.0
2017-03-21 15:05:00,39.19,39.21,39.17,39.18,122813.0,31.9841,32.0005,31.9678,31.976,122813.0
2017-03-21 15:10:00,39.18,39.21,39.17,39.2,125040.0,31.976,32.0005,31.9678,31.9923,125040.0
2017-03-21 15:15:00,39.2,39.23,39.19,39.23,66279.0,31.9923,32.0168,31.9841,32.0168,66279.0
2017-03-21 15:20:00,39.23,39.23,39.21,39.23,119992.0,32.0168,32.0168,32.0005,32.0168,119992.0
2017-03-21 15:25:00,39.23,39.26,39.22,39.26,271494.0,32.0168,32.0413,32.0086,32.0413,271494.0
2017-03-21 15:30:00,39.26,39.26,39.21,39.23,210095.0,32.0413,32.0413,32.0005,32.0168,210095.0
2017-03-21 15:35:00,39.22,39.25,39.17,39.18,432567.0,32.0086,32.0331,31.9678,31.976,432567.0
2017-03-21 15:40:00,39.17,39.19,39.15,39.15,224819.0,31.9678,31.9841,31.9515,31.9515,224819.0
2017-03-21 15:45:00,39.15,39.18,39.14,39.18,558602.0,31.9515,31.976,31.9433,31.976,558602.0
2017-03-21 15:50:00,39.18,39.19,39.17,39.19,595824.0,31.976,31.9841,31.9678,31.9841,595824.0
2017-03-21 15:55:00,39.19,39.23,39.14,39.17,1793561.0,31.9841,32.0168,31.9433,31.9678,1793561.0
2017-03-22 09:30:00,38.96,39.04,38.96,39.02,980797.0,31.7964,31.8617,31.7964,31.8454,980797.0
2017-03-22 09:35:00,39.02,39.1,39.01,39.05,1119547.0,31.8454,31.9107,31.8372,31.8699,1119547.0
2017-03-22 09:40:00,39.05,39.09,39.04,39.07,317886.0,31.8699,31.9025,31.8617,31.8862,317886.0
2017-03-22 09:45:00,39.06,39.11,39.06,39.09,352179.0,31.878,31.9189,31.878,31.9025,352179.0
2017-03-22 09:50:00,39.09,39.1,39.04,39.05,265611.0,31.9025,31.9107,31.8617,31.8699,265611.0
2017-03-22 09:55:00,39.05,39.05,39.01,39.02,314037.0,31.8699,31.8699,31.8372,31.8454,314037.0
2017-03-22 10:00:00,39.02,39.06,39.01,39.04,360933.0,31.8454,31.878,31.8372,31.8617,360933.0
2017-03-22 10:05:00,39.04,39.05,39.01,39.03,117191.0,31.8617,31.8699,31.8372,31.8536,117191.0
2017-03-22 10:10:00,39.03,39.04,38.99,39.0,204081.0,31.8536,31.8617,31.8209,31.8291,204081.0
2017-03-22 10:15:00,39.01,39.02,38.99,39.0,152711.0,31.8372,31.8454,31.8209,31.8291,152711.0
2017-03-22 10:20:00,39.0,39.03,38.99,39.01,117843.0,31.8291,31.8536,31.8209,31.8372,117843.0
2017-03-22 10:25:00,39.01,39.02,38.99,39.0,115710.0,31.8372,31.8454,31.8209,31.8291,115710.0
2017-03-22 10:30:00,39.0,39.01,38.98,39.01,359440.0,31.8291,31.8372,31.8128,31.8372,359440.0
2017-03-22 10:35:00,39.01,39.11,39.0,39.1,661979.0,31.8372,31.9189,31.8291,31.9107,661979.0
2017-03-22 10:40:00,39.09,39.15,39.09,39.11,879884.0,31.9025,31.9515,31.9025,31.9189,879884.0
2017-03-22 10:45:00,39.1,39.11,39.09,39.09,300153.0,31.9107,31.9189,31.9025,31.9025,300153.0
2017-03-22 10:50:00,39.09,39.16,39.09,39.13,346547.0,31.9025,31.9597,31.9025,31.9352,346547.0
2017-03-22 10:55:00,39.13,39.17,39.11,39.17,329670.0,31.9352,31.9678,31.9189,31.9678,329670.0
2017-03-22 11:00:00,39.16,39.23,39.15,39.19,1277920.0,31.9597,32.0168,31.9515,31.9841,1277920.0
2017-03-22 11:05:00,39.19,39.2,39.18,39.18,82441.0,31.9841,31.9923,31.976,31.976,82441.0
2017-03-22 11:10:00,39.19,39.2,39.18,39.2,99851.0,31.9841,31.9923,31.976,31.9923,99851.0
2017-03-22 11:15:00,39.2,39.3,39.2,39.29,292448.0,31.9923,32.0739,31.9923,32.0658,292448.0
2017-03-22 11:20:00,39.29,39.36,39.28,39.34,478097.0,32.0658,32.1229,32.0576,32.1066,478097.0
2017-03-22 11:25:00,39.34,39.36,39.33,39.34,168876.0,32.1066,32.1229,32.0984,32.1066,168876.0
2017-03-22 11:30:00,39.35,39.37,39.32,39.33,272247.0,32.1147,32.131,32.0902,32.0984,272247.0
2017-03-22 11:35:00,39.33,39.35,39.32,39.35,80162.0,32.0984,32.1147,32.0902,32.1147,80162.0
2017-03-22 11:40:00,39.35,39.36,39.34,39.36,59670.0,32.1147,32.1229,32.1066,32.1229,59670.0
2017-03-22 11:45:00,39.36,39.36,39.34,39.35,169263.0,32.1229,32.1229,32.1066,32.1147,169263.0
2017-03-22 11:50:00,39.35,39.36,39.32,39.33,176872.0,32.1147,32.1229,32.0902,32.0984,176872.0
2017-03-22 11:55:00,39.33,39.36,39.32,39.36,367400.0,32.0984,32.1229,32.0902,32.1229,367400.0
2017-03-22 12:00:00,39.35,39.38,39.35,39.38,199780.0,32.1147,32.1392,32.1147,32.1392,199780.0
2017-03-22 12:05:00,39.38,39.45,39.38,39.43,1420168.0,32.1392,32.1963,32.1392,32.18,1420168.0
2017-03-22 12:10:00,39.43,39.44,39.38,39.39,134087.0,32.18,32.1882,32.1392,32.1474,134087.0
2017-03-22 12:15:00,39.39,39.39,39.34,39.35,197543.0,32.1474,32.1474,32.1066,32.1147,197543.0
2017-03-22 12:20:00,39.36,39.39,39.33,39.34,157509.0,32.1229,32.1474,32.0984,32.1066,157509.0
2017-03-22 12:25:00,39.34,39.34,39.32,39.32,50788.0,32.1066,32.1066,32.0902,32.0902,50788.0
2017-03-22 12:30:00,39.32,39.35,39.31,39.34,137979.0,32.0902,32.1147,32.0821,32.1066,137979.0
2017-03-22 12:35:00,39.34,39.35,39.29,39.29,163882.0,32.1066,32.1147,32.0658,32.0658,163882.0
2017-03-22 12:40:00,39.29,39.3,39.27,39.27,113120.0,32.0658,32.0739,32.0494,32.0494,113120.0
2017-03-22 12:45:00,39.27,39.28,39.25,39.27,172404.0,32.0494,32.0576,32.0331,32.0494,172404.0
2017-03-22 12:50:00,39.27,39.28,39.25,39.26,80488.0,32.0494,32.0576,32.0331,32.0413,80488.0
2017-03-22 12:55:00,39.27,39.28,39.26,39.27,33202.0,32.0494,32.0576,32.0413,32.0494,33202.0
2017-03-22 13:00:00,39.27,39.28,39.24,39.26,219731.0,32.0494,32.0576,32.0249,32.0413,219731.0
2017-03-22 13:05:00,39.26,39.27,39.23,39.26,56875.0,32.0413,32.0494,32.0168,32.0413,56875.0
2017-03-22 13:10:00,39.26,39.26,39.22,39.22,149072.0,32.0413,32.0413,32.0086,32.0086,149072.0
2017-03-22 13:15:00,39.23,39.3,39.22,39.28,42276.0,32.0168,32.0739,32.0086,32.0576,42276.0
2017-03-22 13:20:00,39.28,39.3,39.26,39.28,51210.0,32.0576,32.0739,32.0413,32.0576,51210.0
2017-03-22 13:25:00,39.28,39.3,39.26,39.3,53781.0,32.0576,32.0739,32.0413,32.0739,53781.0
2017-03-22 13:30:00,39.3,39.31,39.28,39.31,72854.0,32.0739,32.0821,32.0576,32.0821,72854.0
2017-03-22 13:35:00,39.32,39.34,39.3,39.33,75043.0,32.0902,32.1066,32.0739,32.0984,75043.0
2017-03-22 13:40:00,39.33,39.33,39.29,39.3,82483.0,32.0984,32.0984,32.0658,32.0739,82483.0
2017-03-22 13:45:00,39.3,39.32,39.26,39.32,151743.0,32.0739,32.0902,32.0413,32.0902,151743.0
2017-03-22 13:50:00,39.32,39.32,39.28,39.28,72034.0,32.0902,32.0902,32.0576,32.0576,72034.0
2017-03-22 13:55:00,39.28,39.28,39.24,39.25,49559.0,32.0576,32.0576,32.0249,32.0331,49559.0
2017-03-22 14:00:00,39.25,39.29,39.24,39.29,47345.0,32.0331,32.0658,32.0249,32.0658,47345.0
2017-03-22 14:05:00,39.28,39.29,39.27,39.28,27480.0,32.0576,32.0658,32.0494,32.0576,27480.0
2017-03-22 14:10:00,39.28,39.31,39.28,39.29,207767.0,32.0576,32.0821,32.0576,32.0658,207767.0
2017-03-22 14:15:00,39.29,39.29,39.27,39.27,32617.0,32.0658,32.0658,32.0494,32.0494,32617.0
2017-03-22 14:20:00,39.27,39.29,39.26,39.29,35488.0,32.0494,32.0658,32.0413,32.0658,35488.0
2017-03-22 14:25:00,39.3,39.3,39.25,39.26,15806.0,32.0739,32.0739,32.0331,32.0413,15806.0
2017-03-22 14:30:00,39.27,39.3,39.26,39.29,17004.0,32.0494,32.0739,32.0413,32.0658,17004.0
2017-03-22 14:35:00,39.29,39.32,39.28,39.32,30170.0,32.0658,32.0902,32.0576,32.0902,30170.0
2017-03-22 14:40:00,39.31,39.32,39.3,39.31,76969.0,32.0821,32.0902,32.0739,32.0821,76969.0
2017-03-22 14:45:00,39.31,39.32,39.28,39.3,76865.0,32.0821,32.0902,32.0576,32.0739,76865.0
2017-03-22 14:50:00,39.3,39.32,39.3,39.32,11947.0,32.0739,32.0902,32.0739,32.0902,11947.0
2017-03-22 14:55:00,39.31,39.31,39.28,39.29,50232.0,32.0821,32.0821,32.0576,32.0658,50232.0
2017-03-22 15:00:00,39.29,39.3,39.28,39.3,35227.0,32.0658,32.0739,32.0576,32.0739,35227.0
2017-03-22 15:05:00,39.3,39.32,39.29,39.31,69365.0,32.0739,32.0902,32.0658,32.0821,69365.0
2017-03-22 15:10:00,39.31,39.32,39.31,39.32,37608.0,32.0821,32.0902,32.0821,32.0902,37608.0
2017-03-22 15:15:00,39.32,39.36,39.31,39.36,111900.0,32.0902,32.1229,32.0821,32.1229,111900.0
2017-03-22 15:20:00,39.36,39.39,39.34,39.37,236215.0,32.1229,32.1474,32.1066,32.131,236215.0
2017-03-22 15:25:00,39.36,39.37,39.35,39.35,110369.0,32.1229,32.131,32.1147,32.1147,110369.0
2017-03-22 15:30:00,39.35,39.36,39.32,39.33,114859.0,32.1147,32.1229,32.0902,32.0984,114859.0
2017-03-22 15:35:00,39.32,39.34,39.31,39.31,100584.0,32.0902,32.1066,32.0821,32.0821,100584.0
2017-03-22 15:40:00,39.32,39.34,39.3,39.3,143359.0,32.0902,32.1066,32.0739,32.0739,143359.0
2017-03-22 15:45:00,39.3,39.32,39.3,39.31,225232.0,32.0739,32.0902,32.0739,32.0821,225232.0
2017-03-22 15:50:00,39.32,39.34,39.31,39.31,219395.0,32.0902,32.1066,32.0821,32.0821,219395.0
2017-03-22 15:55:00,39.31,39.32,39.3,39.3,870323.0,32.0821,32.0902,32.0739,32.0739,870323.0
2017-03-23 09:30:00,39.06,39.1,39.03,39.09,293214.0,31.878,31.9107,31.8536,31.9025,293214.0
2017-03-23 09:35:00,39.08,39.15,39.08,39.12,556783.0,31.8944,31.9515,31.8944,31.927,556783.0
2017-03-23 09:40:00,39.12,39.14,39.1,39.12,177313.0,31.927,31.9433,31.9107,31.927,177313.0
2017-03-23 09:45:00,39.12,39.13,39.09,39.1,90775.0,31.927,31.9352,31.9025,31.9107,90775.0
2017-03-23 09:50:00,39.11,39.12,39.08,39.08,243543.0,31.9189,31.927,31.8944,31.8944,243543.0
2017-03-23 09:55:00,39.08,39.11,39.08,39.09,150309.0,31.8944,31.9189,31.8944,31.9025,150309.0
2017-03-23 10:00:00,39.09,39.13,39.09,39.11,167931.0,31.9025,31.9352,31.9025,31.9189,167931.0
2017-03-23 10:05:00,39.11,39.11,39.08,39.08,169280.0,31.9189,31.9189,31.8944,31.8944,169280.0
2017-03-23 10:10:00,39.08,39.09,39.07,39.09,118015.0,31.8944,31.9025,31.8862,31.9025,118015.0
2017-03-23 10:15:00,39.09,39.1,39.06,39.06,88780.0,31.9025,31.9107,31.878,31.878,88780.0
2017-03-23 10:20:00,39.07,39.1,39.06,39.1,128714.0,31.8862,31.9107,31.878,31.9107,128714.0
2017-03-23 10:25:00,39.09,39.1,39.07,39.09,228279.0,31.9025,31.9107,31.8862,31.9025,228279.0
2017-03-23 10:30:00,39.09,39.13,39.08,39.11,208705.0,31.9025,31.9352,31.8944,31.9189,208705.0
2017-03-23 10:35:00,39.12,39.16,39.11,39.16,93033.0,31.927,31.9597,31.9189,31.9597,93033.0
2017-03-23 10:40:00,39.16,39.18,39.16,39.17,100808.0,31.9597,31.976,31.9597,31.9678,100808.0
2017-03-23 10:45:00,39.18,39.2,39.17,39.17,41516.0,31.976,31.9923,31.9678,31.9678,41516.0
2017-03-23 10:50:00,39.18,39.2,39.17,39.2,61867.0,31.976,31.9923,31.9678,31.9923,61867.0
2017-03-23 10:55:00,39.2,39.21,39.18,39.18,108885.0,31.9923,32.0005,31.976,31.976,108885.0
2017-03-23 11:00:00,39.19,39.24,39.18,39.21,339174.0,31.9841,32.0249,31.976,32.0005,339174.0
2017-03-23 11:05:00,39.21,39.23,39.2,39.23,116436.0,32.0005,32.0168,31.9923,32.0168,116436.0
2017-03-23 11:10:00,39.23,39.26,39.21,39.24,103191.0,32.0168,32.0413,32.0005,32.0249,103191.0
2017-03-23 11:15:00,39.25,39.28,39.24,39.25,114262.0,32.0331,32.0576,32.0249,32.0331,114262.0
2017-03-23 11:20:00,39.25,39.26,39.2,39.21,271131.0,32.0331,32.0413,31.9923,32.0005,271131.0
2017-03-23 11:25:00,39.22,39.25,39.21,39.25,123064.0,32.0086,32.0331,32.0005,32.0331,123064.0
2017-03-23 11:30:00,39.25,39.26,39.24,39.24,118598.0,32.0331,32.0413,32.0249,32.0249,118598.0
2017-03-23 11:35:00,39.24,39.27,39.22,39.27,121445.0,32.0249,32.0494,32.0086,32.0494,121445.0
2017-03-23 11:40:00,39.27,39.27,39.23,39.23,130574.0,32.0494,32.0494,32.0168,32.0168,130574.0
2017-03-23 11:45:00,39.24,39.24,39.21,39.22,31532.0,32.0249,32.0249,32.0005,32.0086,31532.0
2017-03-23 11:50:00,39.22,39.23,39.2,39.22,81197.0,32.0086,32.0168,31.9923,32.0086,81197.0
2017-03-23 11:55:00,39.22,39.24,39.21,39.23,70532.0,32.0086,32.0249,32.0005,32.0168,70532.0
2017-03-23 12:00:00,39.23,39.25,39.22,39.24,24277.0,32.0168,32.0331,32.0086,32.0249,24277.0
2017-03-23 12:05:00,39.24,39.25,39.24,39.24,12743.0,32.0249,32.0331,32.0249,32.0249,12743.0
2017-03-23 12:10:00,39.25,39.26,39.23,39.24,80820.0,32.0331,32.0413,32.0168,32.0249,80820.0
2017-03-23 12:15:00,39.25,39.27,39.24,39.25,37396.0,32.0331,32.0494,32.0249,32.0331,37396.0
2017-03-23 12:20:00,39.25,39.28,39.25,39.27,24492.0,32.0331,32.0576,32.0331,32.0494,24492.0
2017-03-23 12:25:00,39.27,39.28,39.25,39.26,89469.0,32.0494,32.0576,32.0331,32.0413,89469.0
2017-03-23 12:30:00,39.27,39.28,39.25,39.28,59975.0,32.0494,32.0576,32.0331,32.0576,59975.0
2017-03-23 12:35:00,39.27,39.28,39.25,39.25,164912.0,32.0494,32.0576,32.0331,32.0331,164912.0
2017-03-23 12:40:00,39.26,39.28,39.25,39.27,58241.0,32.0413,32.0576,32.0331,32.0494,58241.0
2017-03-23 12:45:00,39.28,39.28,39.25,39.27,53040.0,32.0576,32.0576,32.0331,32.0494,53040.0
2017-03-23 12:50:00,39.27,39.27,39.26,39.27,35300.0,32.0494,32.0494,32.0413,32.0494,35300.0
2017-03-23 12:55:00,39.27,39.31,39.27,39.31,45080.0,32.0494,32.0821,32.0494,32.0821,45080.0
2017-03-23 13:00:00,39.3,39.31,39.23,39.24,173472.0,32.0739,32.0821,32.0168,32.0249,173472.0
2017-03-23 13:05:00,39.24,39.27,39.22,39.23,158495.0,32.0249,32.0494,32.0086,32.0168,158495.0
2017-03-23 13:10:00,39.23,39.25,39.21,39.23,138152.0,32.0168,32.0331,32.0005,32.0168,138152.0
2017-03-23 13:15:00,39.23,39.25,39.22,39.24,46628.0,32.0168,32.0331,32.0086,32.0249,46628.0
2017-03-23 13:20:00,39.25,39.26,39.23,39.24,27315.0,32.0331,32.0413,32.0168,32.0249,27315.0
2017-03-23 13:25:00,39.24,39.25,39.2,39.2,75082.0,32.0249,32.0331,31.9923,31.9923,75082.0
2017-03-23 13:30:00,39.21,39.25,39.2,39.24,70348.0,32.0005,32.0331,31.9923,32.0249,70348.0
2017-03-23 13:35:00,39.24,39.26,39.24,39.25,174485.0,32.0249,32.0413,32.0249,32.0331,174485.0
2017-03-23 13:40:00,39.24,39.28,39.22,39.27,78742.0,32.0249,32.0576,32.0086,32.0494,78742.0
2017-03-23 13:45:00,39.27,39.29,39.26,39.27,47822.0,32.0494,32.0658,32.0413,32.0494,47822.0
2017-03-23 13:50:00,39.27,39.29,39.27,39.29,25944.0,32.0494,32.0658,32.0494,32.0658,25944.0
2017-03-23 13:55:00,39.29,39.3,39.28,39.29,73520.0,32.0658,32.0739,32.0576,32.0658,73520.0
2017-03-23 14:00:00,39.28,39.3,39.28,39.29,46873.0,32.0576,32.0739,32.0576,32.0658,46873.0
2017-03-23 14:05:00,39.3,39.31,39.28,39.3,42957.0,32.0739,32.0821,32.0576,32.0739,42957.0
2017-03-23 14:10:00,39.3,39.31,39.3,39.3,72272.0,32.0739,32.0821,32.0739,32.0739,72272.0
2017-03-23 14:15:00,39.3,39.31,39.29,39.31,125664.0,32.0739,32.0821,32.0658,32.0821,125664.0
2017-03-23 14:20:00,39.31,39.31,39.29,39.3,39582.0,32.0821,32.0821,32.0658,32.0739,39582.0
2017-03-23 14:25:00,39.3,39.31,39.29,39.29,17968.0,32.0739,32.0821,32.0658,32.0658,17968.0
2017-03-23 14:30:00,39.29,39.31,39.28,39.3,25122.0,32.0658,32.0821,32.0576,32.0739,25122.0
2017-03-23 14:35:00,39.3,39.32,39.27,39.32,90664.0,32.0739,32.0902,32.0494,32.0902,90664.0
2017-03-23 14:40:00,39.32,39.34,39.31,39.33,23579.0,32.0902,32.1066,32.0821,32.0984,23579.0
2017-03-23 14:45:00,39.34,39.35,39.32,39.33,68108.0,32.1066,32.1147,32.0902,32.0984,68108.0
2017-03-23 14:50:00,39.33,39.35,39.32,39.34,94785.0,32.0984,32.1147,32.0902,32.1066,94785.0
2017-03-23 14:55:00,39.34,39.37,39.32,39.33,120399.0,32.1066,32.131,32.0902,32.0984,120399.0
2017-03-23 15:00:00,39.31,39.34,39.3,39.32,125282.0,32.0821,32.1066,32.0739,32.0902,125282.0
2017-03-23 15:05:00,39.32,39.33,39.31,39.32,56640.0,32.0902,32.0984,32.0821,32.0902,56640.0
2017-03-23 15:10:00,39.33,39.33,39.29,39.3,61817.0,32.0984,32.0984,32.0658,32.0739,61817.0
2017-03-23 15:15:00,39.3,39.31,39.26,39.28,157953.0,32.0739,32.0821,32.0413,32.0576,157953.0
2017-03-23 15:20:00,39.28,39.3,39.27,39.27,118557.0,32.0576,32.0739,32.0494,32.0494,118557.0
2017-03-23 15:25:00,39.28,39.28,39.21,39.21,324818.0,32.0576,32.0576,32.0005,32.0005,324818.0
2017-03-23 15:30:00,39.22,39.23,39.17,39.19,337105.0,32.0086,32.0168,31.9678,31.9841,337105.0
2017-03-23 15:35:00,39.2,39.25,39.19,39.24,141891.0,31.9923,32.0331,31.9841,32.0249,141891.0
2017-03-23 15:40:00,39.25,39.26,39.22,39.22,110440.0,32.0331,32.0413,32.0086,32.0086,110440.0
2017-03-23 15:45:00,39.23,39.27,39.22,39.26,184688.0,32.0168,32.0494,32.0086,32.0413,184688.0
2017-03-23 15:50:00,39.26,39.27,39.23,39.26,254771.0,32.0413,32.0494,32.0168,32.0413,254771.0
2017-03-23 15:55:00,39.25,39.28,39.23,39.26,577342.0,32.0331,32.0576,32.0168,32.0413,577342.0
2017-03-24 09:30:00,39.16,39.17,39.13,39.17,142343.0,31.9597,31.9678,31.9352,31.9678,142343.0
2017-03-24 09:35:00,39.16,39.18,39.13,39.16,106879.0,31.9597,31.976,31.9352,31.9597,106879.0
2017-03-24 09:40:00,39.16,39.18,39.14,39.18,100257.0,31.9597,31.976,31.9433,31.976,100257.0
2017-03-24 09:45:00,39.18,39.2,39.17,39.2,82647.0,31.976,31.9923,31.9678,31.9923,82647.0
2017-03-24 09:50:00,39.19,39.2,39.17,39.19,105180.0,31.9841,31.9923,31.9678,31.9841,105180.0
2017-03-24 09:55:00,39.19,39.2,39.16,39.17,142824.0,31.9841,31.9923,31.9597,31.9678,142824.0
2017-03-24 10:00:00,39.17,39.18,39.16,39.16,44066.0,31.9678,31.976,31.9597,31.9597,44066.0
2017-03-24 10:05:00,39.16,39.19,39.16,39.17,94044.0,31.9597,31.9841,31.9597,31.9678,94044.0
2017-03-24 10:10:00,39.17,39.19,39.16,39.18,108118.0,31.9678,31.9841,31.9597,31.976,108118.0
2017-03-24 10:15:00,39.18,39.21,39.18,39.21,72329.0,31.976,32.0005,31.976,32.0005,72329.0
2017-03-24 10:20:00,39.2,39.21,39.17,39.19,222653.0,31.9923,32.0005,31.9678,31.9841,222653.0
2017-03-24 10:25:00,39.19,39.2,39.17,39.2,97316.0,31.9841,31.9923,31.9678,31.9923,97316.0
2017-03-24 10:30:00,39.19,39.22,39.17,39.2,262262.0,31.9841,32.0086,31.9678,31.9923,262262.0
2017-03-24 10:35:00,39.2,39.21,39.19,39.2,96820.0,31.9923,32.0005,31.9841,31.9923,96820.0
2017-03-24 10:40:00,39.19,39.21,39.19,39.21,144800.0,31.9841,32.0005,31.9841,32.0005,144800.0
2017-03-24 10:45:00,39.2,39.23,39.2,39.22,62225.0,31.9923,32.0168,31.9923,32.0086,62225.0
2017-03-24 10:50:00,39.22,39.23,39.21,39.23,86615.0,32.0086,32.0168,32.0005,32.0168,86615.0
2017-03-24 10:55:00,39.22,39.24,39.22,39.23,47615.0,32.0086,32.0249,32.0086,32.0168,47615.0
2017-03-24 11:00:00,39.23,39.25,39.22,39.24,148181.0,32.0168,32.0331,32.0086,32.0249,148181.0
2017-03-24 11:05:00,39.25,39.25,39.22,39.23,118499.0,32.0331,32.0331,32.0086,32.0168,118499.0
2017-03-24 11:10:00,39.23,39.23,39.21,39.22,65996.0,32.0168,32.0168,32.0005,32.0086,65996.0
2017-03-24 11:15:00,39.22,39.23,39.21,39.21,63513.0,32.0086,32.0168,32.0005,32.0005,63513.0
2017-03-24 11:20:00,39.21,39.22,39.18,39.18,93924.0,32.0005,32.0086,31.976,31.976,93924.0
2017-03-24 11:25:00,39.19,39.2,39.18,39.18,95901.0,31.9841,31.9923,31.976,31.976,95901.0
2017-03-24 11:30:00,39.19,39.21,39.18,39.21,92398.0,31.9841,32.0005,31.976,32.0005,92398.0
2017-03-24 11:35:00,39.21,39.22,39.2,39.21,50094.0,32.0005,32.0086,31.9923,32.0005,50094.0
2017-03-24 11:40:00,39.21,39.23,39.21,39.22,101394.0,32.0005,32.0168,32.0005,32.0086,101394.0
2017-03-24 11:45:00,39.22,39.24,39.21,39.24,66944.0,32.0086,32.0249,32.0005,32.0249,66944.0
2017-03-24 11:50:00,39.24,39.27,39.24,39.27,41915.0,32.0249,32.0494,32.0249,32.0494,41915.0
2017-03-24 11:55:00,39.27,39.31,39.25,39.28,188230.0,32.0494,32.0821,32.0331,32.0576,188230.0
2017-03-24 12:00:00,39.29,39.29,39.27,39.27,71092.0,32.0658,32.0658,32.0494,32.0494,71092.0
2017-03-24 12:05:00,39.27,39.29,39.27,39.29,40181.0,32.0494,32.0658,32.0494,32.0658,40181.0
2017-03-24 12:10:00,39.28,39.29,39.21,39.25,235862.0,32.0576,32.0658,32.0005,32.0331,235862.0
2017-03-24 12:15:00,39.24,39.25,39.23,39.24,48814.0,32.0249,32.0331,32.0168,32.0249,48814.0
2017-03-24 12:20:00,39.23,39.24,39.2,39.24,135773.0,32.0168,32.0249,31.9923,32.0249,135773.0
2017-03-24 12:25:00,39.23,39.29,39.22,39.27,203897.0,32.0168,32.0658,32.0086,32.0494,203897.0
2017-03-24 12:30:00,39.28,39.29,39.23,39.24,69188.0,32.0576,32.0658,32.0168,32.0249,69188.0
2017-03-24 12:35:00,39.25,39.26,39.23,39.26,73758.0,32.0331,32.0413,32.0168,32.0413,73758.0
2017-03-24 12:40:00,39.27,39.28,39.25,39.27,30414.0,32.0494,32.0576,32.0331,32.0494,30414.0
2017-03-24 12:45:00,39.27,39.29,39.26,39.28,84944.0,32.0494,32.0658,32.0413,32.0576,84944.0
2017-03-24 12:50:00,39.29,39.29,39.25,39.27,142416.0,32.0658,32.0658,32.0331,32.0494,142416.0
2017-03-24 12:55:00,39.27,39.28,39.25,39.27,24626.0,32.0494,32.0576,32.0331,32.0494,24626.0
2017-03-24 13:00:00,39.27,39.3,39.25,39.27,87460.0,32.0494,32.0739,32.0331,32.0494,87460.0
2017-03-24 13:05:00,39.26,39.27,39.23,39.24,81687.0,32.0413,32.0494,32.0168,32.0249,81687.0
2017-03-24 13:10:00,39.23,39.26,39.22,39.24,38283.0,32.0168,32.0413,32.0086,32.0249,38283.0
2017-03-24 13:15:00,39.24,39.25,39.23,39.24,33780.0,32.0249,32.0331,32.0168,32.0249,33780.0
2017-03-24 13:20:00,39.24,39.26,39.24,39.26,16807.0,32.0249,32.0413,32.0249,32.0413,16807.0
2017-03-24 13:25:00,39.26,39.29,39.25,39.27,96401.0,32.0413,32.0658,32.0331,32.0494,96401.0
2017-03-24 13:30:00,39.26,39.28,39.25,39.27,56071.0,32.0413,32.0576,32.0331,32.0494,56071.0
2017-03-24 13:35:00,39.27,39.27,39.23,39.24,31114.0,32.0494,32.0494,32.0168,32.0249,31114.0
2017-03-24 13:40:00,39.23,39.26,39.23,39.24,34076.0,32.0168,32.0413,32.0168,32.0249,34076.0
2017-03-24 13:45:00,39.25,39.25,39.22,39.25,53537.0,32.0331,32.0331,32.0086,32.0331,53537.0
2017-03-24 13:50:00,39.25,39.25,39.22,39.22,43906.0,32.0331,32.0331,32.0086,32.0086,43906.0
2017-03-24 13:55:00,39.21,39.21,39.18,39.2,87031.0,32.0005,32.0005,31.976,31.9923,87031.0
2017-03-24 14:00:00,39.2,39.22,39.2,39.2,63851.0,31.9923,32.0086,31.9923,31.9923,63851.0
2017-03-24 14:05:00,39.2,39.22,39.18,39.2,97717.0,31.9923,32.0086,31.976,31.9923,97717.0
2017-03-24 14:10:00,39.21,39.23,39.21,39.22,28062.0,32.0005,32.0168,32.0005,32.0086,28062.0
2017-03-24 14:15:00,39.22,39.24,39.2,39.24,42356.0,32.0086,32.0249,31.9923,32.0249,42356.0
2017-03-24 14:20:00,39.24,39.25,39.23,39.24,50555.0,32.0249,32.0331,32.0168,32.0249,50555.0
2017-03-24 14:25:00,39.24,39.24,39.21,39.23,53849.0,32.0249,32.0249,32.0005,32.0168,53849.0
2017-03-24 14:30:00,39.23,39.24,39.21,39.21,17150.0,32.0168,32.0249,32.0005,32.0005,17150.0
2017-03-24 14:35:00,39.21,39.22,39.2,39.2,17979.0,32.0005,32.0086,31.9923,31.9923,17979.0
2017-03-24 14:40:00,39.2,39.21,39.19,39.19,29451.0,31.9923,32.0005,31.9841,31.9841,29451.0
2017-03-24 14:45:00,39.19,39.2,39.17,39.19,118555.0,31.9841,31.9923,31.9678,31.9841,118555.0
2017-03-24 14:50:00,39.19,39.2,39.18,39.18,164775.0,31.9841,31.9923,31.976,31.976,164775.0
2017-03-24 14:55:00,39.18,39.2,39.18,39.19,138643.0,31.976,31.9923,31.976,31.9841,138643.0
2017-03-24 15:00:00,39.2,39.2,39.16,39.19,293939.0,31.9923,31.9923,31.9597,31.9841,293939.0
2017-03-24 15:05:00,39.19,39.19,39.16,39.18,106153.0,31.9841,31.9841,31.9597,31.976,106153.0
2017-03-24 15:10:00,39.17,39.19,39.16,39.16,160058.0,31.9678,31.9841,31.9597,31.9597,160058.0
2017-03-24 15:15:00,39.16,39.16,39.13,39.15,92852.0,31.9597,31.9597,31.9352,31.9515,92852.0
2017-03-24 15:20:00,39.15,39.18,39.15,39.18,63751.0,31.9515,31.976,31.9515,31.976,63751.0
2017-03-24 15:25:00,39.19,39.21,39.17,39.19,74173.0,31.9841,32.0005,31.9678,31.9841,74173.0
2017-03-24 15:30:00,39.19,39.22,39.16,39.22,185786.0,31.9841,32.0086,31.9597,32.0086,185786.0
2017-03-24 15:35:00,39.22,39.28,39.19,39.27,375790.0,32.0086,32.0576,31.9841,32.0494,375790.0
2017-03-24 15:40:00,39.28,39.31,39.26,39.27,251632.0,32.0576,32.0821,32.0413,32.0494,251632.0
2017-03-24 15:45:00,39.26,39.27,39.18,39.23,292547.0,32.0413,32.0494,31.976,32.0168,292547.0
2017-03-24 15:50:00,39.23,39.29,39.22,39.27,254486.0,32.0168,32.0658,32.0086,32.0494,254486.0
2017-03-24 15:55:00,39.27,39.28,39.23,39.25,596213.0,32.0494,32.0576,32.0168,32.0331,596213.0
2017-03-27 09:30:00,38.77,38.78,38.69,38.75,586564.0,31.6414,31.6495,31.5761,31.625,586564.0
2017-03-27 09:35:00,38.75,38.76,38.69,38.73,566085.0,31.625,31.6332,31.5761,31.6087,566085.0
2017-03-27 09:40:00,38.73,38.75,38.7,38.75,666969.0,31.6087,31.625,31.5842,31.625,666969.0
2017-03-27 09:45:00,38.74,38.78,38.73,38.78,224485.0,31.6169,31.6495,31.6087,31.6495,224485.0
2017-03-27 09:50:00,38.77,38.83,38.77,38.79,226147.0,31.6414,31.6903,31.6414,31.6577,226147.0
2017-03-27 09:55:00,38.79,38.81,38.76,38.79,103580.0,31.6577,31.674,31.6332,31.6577,103580.0
2017-03-27 10:00:00,38.78,38.79,38.76,38.78,110502.0,31.6495,31.6577,31.6332,31.6495,110502.0
2017-03-27 10:05:00,38.78,38.82,38.76,38.77,134479.0,31.6495,31.6822,31.6332,31.6414,134479.0
2017-03-27 10:10:00,38.78,38.8,38.77,38.79,83541.0,31.6495,31.6659,31.6414,31.6577,83541.0
2017-03-27 10:15:00,38.79,38.82,38.77,38.77,104291.0,31.6577,31.6822,31.6414,31.6414,104291.0
2017-03-27 10:20:00,38.77,38.81,38.77,38.8,154456.0,31.6414,31.674,31.6414,31.6659,154456.0
2017-03-27 10:25:00,38.79,38.82,38.78,38.79,96955.0,31.6577,31.6822,31.6495,31.6577,96955.0
2017-03-27 10:30:00,38.79,38.84,38.79,38.83,200897.0,31.6577,31.6985,31.6577,31.6903,200897.0
2017-03-27 10:35:00,38.82,38.82,38.78,38.8,159896.0,31.6822,31.6822,31.6495,31.6659,159896.0
2017-03-27 10:40:00,38.8,38.85,38.79,38.84,316264.0,31.6659,31.7067,31.6577,31.6985,316264.0
2017-03-27 10:45:00,38.85,38.87,38.84,38.85,144135.0,31.7067,31.723,31.6985,31.7067,144135.0
2017-03-27 10:50:00,38.85,38.87,38.83,38.84,101538.0,31.7067,31.723,31.6903,31.6985,101538.0
2017-03-27 10:55:00,38.84,38.91,38.84,38.9,221662.0,31.6985,31.7556,31.6985,31.7475,221662.0
2017-03-27 11:00:00,38.9,38.93,38.88,38.91,187952.0,31.7475,31.7719,31.7311,31.7556,187952.0
2017-03-27 11:05:00,38.92,38.93,38.89,38.9,156089.0,31.7638,31.7719,31.7393,31.7475,156089.0
2017-03-27 11:10:00,38.89,38.92,38.89,38.92,169656.0,31.7393,31.7638,31.7393,31.7638,169656.0
2017-03-27 11:15:00,38.91,38.93,38.9,38.91,161561.0,31.7556,31.7719,31.7475,31.7556,161561.0
2017-03-27 11:20:00,38.91,38.93,38.9,38.92,120200.0,31.7556,31.7719,31.7475,31.7638,120200.0
2017-03-27 11:25:00,38.92,38.96,38.9,38.96,197368.0,31.7638,31.7964,31.7475,31.7964,197368.0
2017-03-27 11:30:00,38.96,38.98,38.95,38.97,296441.0,31.7964,31.8128,31.7883,31.8046,296441.0
2017-03-27 11:35:00,38.97,38.97,38.95,38.95,156316.0,31.8046,31.8046,31.7883,31.7883,156316.0
2017-03-27 11:40:00,38.96,38.99,38.95,38.98,511944.0,31.7964,31.8209,31.7883,31.8128,511944.0
2017-03-27 11:45:00,38.97,38.99,38.96,38.97,63882.0,31.8046,31.8209,31.7964,31.8046,63882.0
2017-03-27 11:50:00,38.97,38.97,38.95,38.96,198788.0,31.8046,31.8046,31.7883,31.7964,198788.0
2017-03-27 11:55:00,38.96,39.0,38.96,39.0,59702.0,31.7964,31.8291,31.7964,31.8291,59702.0
2017-03-27 12:00:00,39.0,39.01,38.97,39.01,59945.0,31.8291,31.8372,31.8046,31.8372,59945.0
2017-03-27 12:05:00,39.01,39.02,38.99,39.0,67083.0,31.8372,31.8454,31.8209,31.8291,67083.0
2017-03-27 12:10:00,39.0,39.0,38.97,38.98,51988.0,31.8291,31.8291,31.8046,31.8128,51988.0
2017-03-27 12:15:00,38.98,38.99,38.97,38.99,43060.0,31.8128,31.8209,31.8046,31.8209,43060.0
2017-03-27 12:20:00,38.98,38.99,38.97,38.99,19530.0,31.8128,31.8209,31.8046,31.8209,19530.0
2017-03-27 12:25:00,38.99,38.99,38.96,38.98,65194.0,31.8209,31.8209,31.7964,31.8128,65194.0
2017-03-27 12:30:00,38.98,38.98,38.96,38.98,36241.0,31.8128,31.8128,31.7964,31.8128,36241.0
2017-03-27 12:35:00,38.98,38.99,38.95,38.95,27337.0,31.8128,31.8209,31.7883,31.7883,27337.0
2017-03-27 12:40:00,38.96,38.99,38.96,38.98,35919.0,31.7964,31.8209,31.7964,31.8128,35919.0
2017-03-27 12:45:00,38.97,38.97,38.95,38.96,11897.0,31.8046,31.8046,31.7883,31.7964,11897.0
2017-03-27 12:50:00,38.96,39.01,38.95,39.0,48435.0,31.7964,31.8372,31.7883,31.8291,48435.0
2017-03-27 12:55:00,39.0,39.0,38.98,38.99,166219.0,31.8291,31.8291,31.8128,31.8209,166219.0
2017-03-27 13:00:00,38.99,39.02,38.99,39.01,409515.0,31.8209,31.8454,31.8209,31.8372,409515.0
2017-03-27 13:05:00,39.01,39.02,39.0,39.01,19789.0,31.8372,31.8454,31.8291,31.8372,19789.0
2017-03-27 13:10:00,39.01,39.01,38.98,38.98,11267.0,31.8372,31.8372,31.8128,31.8128,11267.0
2017-03-27 13:15:00,38.98,39.0,38.97,39.0,28672.0,31.8128,31.8291,31.8046,31.8291,28672.0
2017-03-27 13:20:00,39.0,39.02,38.99,39.01,32522.0,31.8291,31.8454,31.8209,31.8372,32522.0
2017-03-27 13:25:00,39.01,39.01,38.99,39.01,138816.0,31.8372,31.8372,31.8209,31.8372,138816.0
2017-03-27 13:30:00,39.0,39.01,38.98,38.98,36083.0,31.8291,31.8372,31.8128,31.8128,36083.0
2017-03-27 13:35:00,38.99,39.01,38.98,38.98,31063.0,31.8209,31.8372,31.8128,31.8128,31063.0
2017-03-27 13:40:00,38.97,39.0,38.97,38.97,48291.0,31.8046,31.8291,31.8046,31.8046,48291.0
2017-03-27 13:45:00,38.98,38.98,38.94,38.96,207611.0,31.8128,31.8128,31.7801,31.7964,207611.0
2017-03-27 13:50:00,38.96,38.97,38.94,38.97,39578.0,31.7964,31.8046,31.7801,31.8046,39578.0
2017-03-27 13:55:00,38.97,38.98,38.95,38.96,20646.0,31.8046,31.8128,31.7883,31.7964,20646.0
2017-03-27 14:00:00,38.96,38.99,38.95,38.98,43295.0,31.7964,31.8209,31.7883,31.8128,43295.0
2017-03-27 14:05:00,38.98,39.01,38.98,39.0,54736.0,31.8128,31.8372,31.8128,31.8291,54736.0
2017-03-27 14:10:00,39.0,39.0,38.97,38.97,12744.0,31.8291,31.8291,31.8046,31.8046,12744.0
2017-03-27 14:15:00,38.98,38.98,38.92,38.93,94157.0,31.8128,31.8128,31.7638,31.7719,94157.0
2017-03-27 14:20:00,38.94,38.97,38.93,38.96,66100.0,31.7801,31.8046,31.7719,31.7964,66100.0
2017-03-27 14:25:00,38.96,38.98,38.93,38.97,58036.0,31.7964,31.8128,31.7719,31.8046,58036.0
2017-03-27 14:30:00,38.97,38.99,38.96,38.98,48897.0,31.8046,31.8209,31.7964,31.8128,48897.0
2017-03-27 14:35:00,38.98,38.99,38.95,38.96,20079.0,31.8128,31.8209,31.7883,31.7964,20079.0
2017-03-27 14:40:00,38.96,38.98,38.95,38.97,11691.0,31.7964,31.8128,31.7883,31.8046,11691.0
2017-03-27 14:45:00,38.97,39.02,38.96,39.01,116743.0,31.8046,31.8454,31.7964,31.8372,116743.0
2017-03-27 14:50:00,39.01,39.02,38.99,39.0,27941.0,31.8372,31.8454,31.8209,31.8291,27941.0
2017-03-27 14:55:00,39.0,39.04,38.99,39.02,154405.0,31.8291,31.8617,31.8209,31.8454,154405.0
2017-03-27 15:00:00,39.02,39.05,39.02,39.05,131221.0,31.8454,31.8699,31.8454,31.8699,131221.0
2017-03-27 15:05:00,39.05,39.05,39.02,39.03,63334.0,31.8699,31.8699,31.8454,31.8536,63334.0
2017-03-27 15:10:00,39.04,39.05,39.03,39.04,67662.0,31.8617,31.8699,31.8536,31.8617,67662.0
2017-03-27 15:15:00,39.04,39.06,39.03,39.06,79351.0,31.8617,31.878,31.8536,31.878,79351.0
2017-03-27 15:20:00,39.05,39.06,39.04,39.05,177100.0,31.8699,31.878,31.8617,31.8699,177100.0
2017-03-27 15:25:00,39.04,39.05,39.04,39.04,68583.0,31.8617,31.8699,31.8617,31.8617,68583.0
2017-03-27 15:30:00,39.05,39.07,39.02,39.06,166270.0,31.8699,31.8862,31.8454,31.878,166270.0
2017-03-27 15:35:00,39.06,39.09,39.06,39.09,100547.0,31.878,31.9025,31.878,31.9025,100547.0
2017-03-27 15:40:00,39.09,39.1,39.08,39.1,315324.0,31.9025,31.9107,31.8944,31.9107,315324.0
2017-03-27 15:45:00,39.09,39.1,39.07,39.08,305186.0,31.9025,31.9107,31.8862,31.8944,305186.0
2017-03-27 15:50:00,39.08,39.09,39.05,39.05,461197.0,31.8944,31.9025,31.8699,31.8699,461197.0
2017-03-27 15:55:00,39.05,39.06,39.02,39.05,874097.0,31.8699,31.878,31.8454,31.8699,874097.0
2017-03-28 09:30:00,38.99,39.03,38.97,39.02,414523.0,31.8209,31.8536,31.8046,31.8454,414523.0
2017-03-28 09:35:00,39.01,39.04,39.0,39.01,168712.0,31.8372,31.8617,31.8291,31.8372,168712.0
2017-03-28 09:40:00,39.0,39.03,39.0,39.01,249292.0,31.8291,31.8536,31.8291,31.8372,249292.0
2017-03-28 09:45:00,39.01,39.01,38.96,38.99,322556.0,31.8372,31.8372,31.7964,31.8209,322556.0
2017-03-28 09:50:00,39.0,39.0,38.95,38.98,114609.0,31.8291,31.8291,31.7883,31.8128,114609.0
2017-03-28 09:55:00,38.98,39.0,38.96,38.97,96913.0,31.8128,31.8291,31.7964,31.8046,96913.0
2017-03-28 10:00:00,38.97,39.04,38.97,39.03,349768.0,31.8046,31.8617,31.8046,31.8536,349768.0
2017-03-28 10:05:00,39.04,39.06,39.0,39.04,909265.0,31.8617,31.878,31.8291,31.8617,909265.0
2017-03-28 10:10:00,39.04,39.09,39.02,39.02,482038.0,31.8617,31.9025,31.8454,31.8454,482038.0
2017-03-28 10:15:00,39.02,39.03,39.01,39.02,51880.0,31.8454,31.8536,31.8372,31.8454,51880.0
2017-03-28 10:20:00,39.02,39.04,38.99,39.04,138593.0,31.8454,31.8617,31.8209,31.8617,138593.0
2017-03-28 10:25:00,39.03,39.05,39.02,39.04,398461.0,31.8536,31.8699,31.8454,31.8617,398461.0
2017-03-28 10:30:00,39.04,39.06,39.03,39.05,48758.0,31.8617,31.878,31.8536,31.8699,48758.0
2017-03-28 10:35:00,39.05,39.06,39.03,39.06,206219.0,31.8699,31.878,31.8536,31.878,206219.0
2017-03-28 10:40:00,39.06,39.1,39.06,39.09,452149.0,31.878,31.9107,31.878,31.9025,452149.0
2017-03-28 10:45:00,39.09,39.1,39.08,39.1,70834.0,31.9025,31.9107,31.8944,31.9107,70834.0
2017-03-28 10:50:00,39.09,39.11,39.08,39.11,89893.0,31.9025,31.9189,31.8944,31.9189,89893.0
2017-03-28 10:55:00,39.1,39.12,39.09,39.12,34990.0,31.9107,31.927,31.9025,31.927,34990.0
2017-03-28 11:00:00,39.12,39.14,39.11,39.13,63723.0,31.927,31.9433,31.9189,31.9352,63723.0
2017-03-28 11:05:00,39.13,39.18,39.13,39.18,197461.0,31.9352,31.976,31.9352,31.976,197461.0
2017-03-28 11:10:00,39.18,39.2,39.15,39.16,80250.0,31.976,31.9923,31.9515,31.9597,80250.0
2017-03-28 11:15:00,39.16,39.18,39.16,39.17,67675.0,31.9597,31.976,31.9597,31.9678,67675.0
2017-03-28 11:20:00,39.18,39.2,39.16,39.19,139036.0,31.976,31.9923,31.9597,31.9841,139036.0
2017-03-28 11:25:00,39.18,39.2,39.18,39.18,116291.0,31.976,31.9923,31.976,31.976,116291.0
2017-03-28 11:30:00,39.19,39.21,39.19,39.2,75246.0,31.9841,32.0005,31.9841,31.9923,75246.0
2017-03-28 11:35:00,39.2,39.22,39.19,39.21,608112.0,31.9923,32.0086,31.9841,32.0005,608112.0
2017-03-28 11:40:00,39.21,39.23,39.21,39.22,49161.0,32.0005,32.0168,32.0005,32.0086,49161.0
2017-03-28 11:45:00,39.22,39.29,39.22,39.29,404898.0,32.0086,32.0658,32.0086,32.0658,404898.0
2017-03-28 11:50:00,39.29,39.34,39.27,39.27,364893.0,32.0658,32.1066,32.0494,32.0494,364893.0
2017-03-28 11:55:00,39.27,39.3,39.27,39.28,62091.0,32.0494,32.0739,32.0494,32.0576,62091.0
2017-03-28 12:00:00,39.27,39.31,39.27,39.29,121447.0,32.0494,32.0821,32.0494,32.0658,121447.0
2017-03-28 12:05:00,39.29,39.31,39.28,39.29,128969.0,32.0658,32.0821,32.0576,32.0658,128969.0
2017-03-28 12:10:00,39.29,39.31,39.28,39.3,102331.0,32.0658,32.0821,32.0576,32.0739,102331.0
2017-03-28 12:15:00,39.3,39.31,39.26,39.27,66820.0,32.0739,32.0821,32.0413,32.0494,66820.0
2017-03-28 12:20:00,39.27,39.28,39.26,39.27,25151.0,32.0494,32.0576,32.0413,32.0494,25151.0
2017-03-28 12:25:00,39.26,39.29,39.25,39.27,55102.0,32.0413,32.0658,32.0331,32.0494,55102.0
2017-03-28 12:30:00,39.27,39.28,39.26,39.27,29640.0,32.0494,32.0576,32.0413,32.0494,29640.0
2017-03-28 12:35:00,39.27,39.28,39.26,39.27,53555.0,32.0494,32.0576,32.0413,32.0494,53555.0
2017-03-28 12:40:00,39.27,39.28,39.25,39.27,34363.0,32.0494,32.0576,32.0331,32.0494,34363.0
2017-03-28 12:45:00,39.27,39.28,39.26,39.27,28775.0,32.0494,32.0576,32.0413,32.0494,28775.0
2017-03-28 12:50:00,39.27,39.27,39.25,39.25,28729.0,32.0494,32.0494,32.0331,32.0331,28729.0
2017-03-28 12:55:00,39.26,39.28,39.26,39.28,45917.0,32.0413,32.0576,32.0413,32.0576,45917.0
2017-03-28 13:00:00,39.28,39.28,39.27,39.28,45696.0,32.0576,32.0576,32.0494,32.0576,45696.0
2017-03-28 13:05:00,39.28,39.31,39.28,39.29,192710.0,32.0576,32.0821,32.0576,32.0658,192710.0
2017-03-28 13:10:00,39.3,39.32,39.29,39.32,31296.0,32.0739,32.0902,32.0658,32.0902,31296.0
2017-03-28 13:15:00,39.32,39.32,39.3,39.32,51128.0,32.0902,32.0902,32.0739,32.0902,51128.0
2017-03-28 13:20:00,39.32,39.32,39.29,39.29,27528.0,32.0902,32.0902,32.0658,32.0658,27528.0
2017-03-28 13:25:00,39.3,39.31,39.29,39.3,31486.0,32.0739,32.0821,32.0658,32.0739,31486.0
2017-03-28 13:30:00,39.3,39.3,39.27,39.28,57981.0,32.0739,32.0739,32.0494,32.0576,57981.0
2017-03-28 13:35:00,39.28,39.29,39.27,39.28,48002.0,32.0576,32.0658,32.0494,32.0576,48002.0
2017-03-28 13:40:00,39.29,39.31,39.28,39.31,39394.0,32.0658,32.0821,32.0576,32.0821,39394.0
2017-03-28 13:45:00,39.31,39.31,39.29,39.3,38682.0,32.0821,32.0821,32.0658,32.0739,38682.0
2017-03-28 13:50:00,39.3,39.31,39.29,39.3,30171.0,32.0739,32.0821,32.0658,32.0739,30171.0
2017-03-28 13:55:00,39.3,39.31,39.27,39.29,215385.0,32.0739,32.0821,32.0494,32.0658,215385.0
2017-03-28 14:00:00,39.29,39.29,39.27,39.28,78855.0,32.0658,32.0658,32.0494,32.0576,78855.0
2017-03-28 14:05:00,39.28,39.29,39.25,39.27,105261.0,32.0576,32.0658,32.0331,32.0494,105261.0
2017-03-28 14:10:00,39.27,39.3,39.27,39.29,96178.0,32.0494,32.0739,32.0494,32.0658,96178.0
2017-03-28 14:15:00,39.28,39.29,39.27,39.28,38569.0,32.0576,32.0658,32.0494,32.0576,38569.0
2017-03-28 14:20:00,39.27,39.3,39.27,39.3,67785.0,32.0494,32.0739,32.0494,32.0739,67785.0
2017-03-28 14:25:00,39.3,39.3,39.29,39.29,29766.0,32.0739,32.0739,32.0658,32.0658,29766.0
2017-03-28 14:30:00,39.3,39.3,39.25,39.27,76094.0,32.0739,32.0739,32.0331,32.0494,76094.0
2017-03-28 14:35:00,39.27,39.29,39.25,39.28,51409.0,32.0494,32.0658,32.0331,32.0576,51409.0
2017-03-28 14:40:00,39.29,39.29,39.27,39.27,31794.0,32.0658,32.0658,32.0494,32.0494,31794.0
2017-03-28 14:45:00,39.28,39.3,39.27,39.27,55049.0,32.0576,32.0739,32.0494,32.0494,55049.0
2017-03-28 14:50:00,39.27,39.29,39.27,39.27,52256.0,32.0494,32.0658,32.0494,32.0494,52256.0
2017-03-28 14:55:00,39.27,39.28,39.25,39.27,78405.0,32.0494,32.0576,32.0331,32.0494,78405.0
2017-03-28 15:00:00,39.26,39.27,39.25,39.27,56643.0,32.0413,32.0494,32.0331,32.0494,56643.0
2017-03-28 15:05:00,39.27,39.28,39.26,39.27,62229.0,32.0494,32.0576,32.0413,32.0494,62229.0
2017-03-28 15:10:00,39.26,39.28,39.25,39.27,59054.0,32.0413,32.0576,32.0331,32.0494,59054.0
2017-03-28 15:15:00,39.27,39.28,39.24,39.24,49261.0,32.0494,32.0576,32.0249,32.0249,49261.0
2017-03-28 15:20:00,39.24,39.26,39.23,39.26,58183.0,32.0249,32.0413,32.0168,32.0413,58183.0
2017-03-28 15:25:00,39.25,39.28,39.24,39.28,95420.0,32.0331,32.0576,32.0249,32.0576,95420.0
2017-03-28 15:30:00,39.27,39.28,39.26,39.27,106445.0,32.0494,32.0576,32.0413,32.0494,106445.0
2017-03-28 15:35:00,39.27,39.27,39.24,39.26,136667.0,32.0494,32.0494,32.0249,32.0413,136667.0
2017-03-28 15:40:00,39.26,39.27,39.23,39.23,174409.0,32.0413,32.0494,32.0168,32.0168,174409.0
2017-03-28 15:45:00,39.23,39.24,39.21,39.23,148435.0,32.0168,32.0249,32.0005,32.0168,148435.0
2017-03-28 15:50:00,39.23,39.24,39.22,39.24,362720.0,32.0168,32.0249,32.0086,32.0249,362720.0
2017-03-28 15:55:00,39.24,39.29,39.21,39.22,1009100.0,32.0249,32.0658,32.0005,32.0086,1009100.0
2017-03-29 09:30:00,39.01,39.02,38.98,39.0,164562.0,31.8372,31.8454,31.8128,31.8291,164562.0
2017-03-29 09:35:00,39.01,39.01,38.96,38.98,173473.0,31.8372,31.8372,31.7964,31.8128,173473.0
2017-03-29 09:40:00,38.98,39.03,38.98,38.99,246659.0,31.8128,31.8536,31.8128,31.8209,246659.0
2017-03-29 09:45:00,38.99,39.01,38.96,38.97,161622.0,31.8209,31.8372,31.7964,31.8046,161622.0
2017-03-29 09:50:00,38.96,39.01,38.94,39.01,340993.0,31.7964,31.8372,31.7801,31.8372,340993.0
2017-03-29 09:55:00,39.01,39.02,39.0,39.02,84177.0,31.8372,31.8454,31.8291,31.8454,84177.0
2017-03-29 10:00:00,39.02,39.04,39.01,39.02,337121.0,31.8454,31.8617,31.8372,31.8454,337121.0
2017-03-29 10:05:00,39.01,39.04,39.0,39.01,65741.0,31.8372,31.8617,31.8291,31.8372,65741.0
2017-03-29 10:10:00,39.01,39.04,39.01,39.03,58274.0,31.8372,31.8617,31.8372,31.8536,58274.0
2017-03-29 10:15:00,39.03,39.04,39.01,39.02,286837.0,31.8536,31.8617,31.8372,31.8454,286837.0
2017-03-29 10:20:00,39.01,39.03,39.01,39.01,48619.0,31.8372,31.8536,31.8372,31.8372,48619.0
2017-03-29 10:25:00,39.01,39.03,39.01,39.03,56950.0,31.8372,31.8536,31.8372,31.8536,56950.0
2017-03-29 10:30:00,39.04,39.08,39.04,39.06,96618.0,31.8617,31.8944,31.8617,31.878,96618.0
2017-03-29 10:35:00,39.07,39.08,39.06,39.07,112581.0,31.8862,31.8944,31.878,31.8862,112581.0
2017-03-29 10:40:00,39.07,39.08,39.06,39.08,94492.0,31.8862,31.8944,31.878,31.8944,94492.0
2017-03-29 10:45:00,39.08,39.13,39.08,39.12,1091087.0,31.8944,31.9352,31.8944,31.927,1091087.0
2017-03-29 10:50:00,39.12,39.14,39.12,39.13,55477.0,31.927,31.9433,31.927,31.9352,55477.0
2017-03-29 10:55:00,39.12,39.13,39.11,39.13,60247.0,31.927,31.9352,31.9189,31.9352,60247.0
2017-03-29 11:00:00,39.12,39.13,39.1,39.11,268702.0,31.927,31.9352,31.9107,31.9189,268702.0
2017-03-29 11:05:00,39.11,39.12,39.11,39.12,387763.0,31.9189,31.927,31.9189,31.927,387763.0
2017-03-29 11:10:00,39.12,39.13,39.1,39.11,162637.0,31.927,31.9352,31.9107,31.9189,162637.0
2017-03-29 11:15:00,39.12,39.12,39.07,39.08,282593.0,31.927,31.927,31.8862,31.8944,282593.0
2017-03-29 11:20:00,39.09,39.1,39.07,39.08,18823.0,31.9025,31.9107,31.8862,31.8944,18823.0
2017-03-29 11:25:00,39.09,39.09,39.07,39.07,99744.0,31.9025,31.9025,31.8862,31.8862,99744.0
2017-03-29 11:30:00,39.08,39.08,39.06,39.08,59298.0,31.8944,31.8944,31.878,31.8944,59298.0
2017-03-29 11:35:00,39.08,39.09,39.05,39.06,189505.0,31.8944,31.9025,31.8699,31.878,189505.0
2017-03-29 11:40:00,39.06,39.07,39.05,39.06,226608.0,31.878,31.8862,31.8699,31.878,226608.0
2017-03-29 11:45:00,39.06,39.06,39.04,39.05,49624.0,31.878,31.878,31.8617,31.8699,49624.0
2017-03-29 11:50:00,39.04,39.05,39.02,39.03,110422.0,31.8617,31.8699,31.8454,31.8536,110422.0
2017-03-29 11:55:00,39.03,39.05,39.02,39.02,121141.0,31.8536,31.8699,31.8454,31.8454,121141.0
2017-03-29 12:00:00,39.02,39.03,39.02,39.02,58610.0,31.8454,31.8536,31.8454,31.8454,58610.0
2017-03-29 12:05:00,39.02,39.04,39.02,39.02,73651.0,31.8454,31.8617,31.8454,31.8454,73651.0
2017-03-29 12:10:00,39.02,39.04,39.02,39.03,54402.0,31.8454,31.8617,31.8454,31.8536,54402.0
2017-03-29 12:15:00,39.04,39.06,39.03,39.05,77757.0,31.8617,31.878,31.8536,31.8699,77757.0
2017-03-29 12:20:00,39.06,39.07,39.05,39.07,26418.0,31.878,31.8862,31.8699,31.8862,26418.0
2017-03-29 12:25:00,39.06,39.06,39.04,39.04,50343.0,31.878,31.878,31.8617,31.8617,50343.0
2017-03-29 12:30:00,39.04,39.05,39.03,39.04,14748.0,31.8617,31.8699,31.8536,31.8617,14748.0
2017-03-29 12:35:00,39.04,39.05,39.02,39.02,75454.0,31.8617,31.8699,31.8454,31.8454,75454.0
2017-03-29 12:40:00,39.02,39.03,39.0,39.02,126228.0,31.8454,31.8536,31.8291,31.8454,126228.0
2017-03-29 12:45:00,39.03,39.03,39.0,39.01,102530.0,31.8536,31.8536,31.8291,31.8372,102530.0
2017-03-29 12:50:00,39.01,39.02,39.01,39.02,104807.0,31.8372,31.8454,31.8372,31.8454,104807.0
2017-03-29 12:55:00,39.01,39.02,38.99,39.02,108901.0,31.8372,31.8454,31.8209,31.8454,108901.0
2017-03-29 13:00:00,39.02,39.04,39.02,39.04,32501.0,31.8454,31.8617,31.8454,31.8617,32501.0
2017-03-29 13:05:00,39.04,39.05,39.03,39.05,16476.0,31.8617,31.8699,31.8536,31.8699,16476.0
2017-03-29 13:10:00,39.04,39.06,39.04,39.05,59072.0,31.8617,31.878,31.8617,31.8699,59072.0
2017-03-29 13:15:00,39.05,39.06,39.03,39.06,22014.0,31.8699,31.878,31.8536,31.878,22014.0
2017-03-29 13:20:00,39.06,39.07,39.05,39.06,6909.0,31.878,31.8862,31.8699,31.878,6909.0
2017-03-29 13:25:00,39.06,39.08,39.05,39.07,30942.0,31.878,31.8944,31.8699,31.8862,30942.0
2017-03-29 13:30:00,39.08,39.08,39.06,39.08,18482.0,31.8944,31.8944,31.878,31.8944,18482.0
2017-03-29 13:35:00,39.08,39.09,39.07,39.07,61995.0,31.8944,31.9025,31.8862,31.8862,61995.0
2017-03-29 13:40:00,39.08,39.09,39.07,39.08,29067.0,31.8944,31.9025,31.8862,31.8944,29067.0
2017-03-29 13:45:00,39.09,39.1,39.08,39.1,68409.0,31.9025,31.9107,31.8944,31.9107,68409.0
2017-03-29 13:50:00,39.09,39.1,39.08,39.1,24216.0,31.9025,31.9107,31.8944,31.9107,24216.0
2017-03-29 13:55:00,39.1,39.11,39.09,39.1,13298.0,31.9107,31.9189,31.9025,31.9107,13298.0
2017-03-29 14:00:00,39.1,39.1,39.07,39.1,48611.0,31.9107,31.9107,31.8862,31.9107,48611.0
2017-03-29 14:05:00,39.1,39.1,39.07,39.08,23950.0,31.9107,31.9107,31.8862,31.8944,23950.0
2017-03-29 14:10:00,39.09,39.09,39.07,39.08,8009.0,31.9025,31.9025,31.8862,31.8944,8009.0
2017-03-29 14:15:00,39.08,39.1,39.08,39.09,14441.0,31.8944,31.9107,31.8944,31.9025,14441.0
2017-03-29 14:20:00,39.08,39.11,39.08,39.1,9851.0,31.8944,31.9189,31.8944,31.9107,9851.0
2017-03-29 14:25:00,39.1,39.13,39.09,39.12,33479.0,31.9107,31.9352,31.9025,31.927,33479.0
2017-03-29 14:30:00,39.12,39.13,39.09,39.1,50511.0,31.927,31.9352,31.9025,31.9107,50511.0
2017-03-29 14:35:00,39.1,39.11,39.09,39.11,50030.0,31.9107,31.9189,31.9025,31.9189,50030.0
2017-03-29 14:40:00,39.11,39.13,39.1,39.13,35219.0,31.9189,31.9352,31.9107,31.9352,35219.0
2017-03-29 14:45:00,39.12,39.13,39.11,39.12,69039.0,31.927,31.9352,31.9189,31.927,69039.0
2017-03-29 14:50:00,39.11,39.12,39.11,39.12,34987.0,31.9189,31.927,31.9189,31.927,34987.0
2017-03-29 14:55:00,39.12,39.13,39.11,39.12,30090.0,31.927,31.9352,31.9189,31.927,30090.0
2017-03-29 15:00:00,39.13,39.13,39.11,39.13,36635.0,31.9352,31.9352,31.9189,31.9352,36635.0
2017-03-29 15:05:00,39.14,39.14,39.13,39.14,6000.0,31.9433,31.9433,31.9352,31.9433,6000.0
2017-03-29 15:10:00,39.13,39.14,39.1,39.11,82062.0,31.9352,31.9433,31.9107,31.9189,82062.0
2017-03-29 15:15:00,39.11,39.12,39.11,39.11,77119.0,31.9189,31.927,31.9189,31.9189,77119.0
2017-03-29 15:20:00,39.11,39.13,39.11,39.13,57468.0,31.9189,31.9352,31.9189,31.9352,57468.0
2017-03-29 15:25:00,39.13,39.14,39.12,39.14,35040.0,31.9352,31.9433,31.927,31.9433,35040.0
2017-03-29 15:30:00,39.14,39.15,39.13,39.14,67184.0,31.9433,31.9515,31.9352,31.9433,67184.0
2017-03-29 15:35:00,39.13,39.15,39.12,39.14,81142.0,31.9352,31.9515,31.927,31.9433,81142.0
2017-03-29 15:40:00,39.14,39.15,39.12,39.13,64499.0,31.9433,31.9515,31.927,31.9352,64499.0
2017-03-29 15:45:00,39.13,39.13,39.1,39.12,139936.0,31.9352,31.9352,31.9107,31.927,139936.0
2017-03-29 15:50:00,39.11,39.13,39.09,39.09,230326.0,31.9189,31.9352,31.9025,31.9025,230326.0
2017-03-29 15:55:00,39.09,39.1,39.08,39.09,447565.0,31.9025,31.9107,31.8944,31.9025,447565.0
2017-03-30 09:30:00,38.71,38.73,38.67,38.69,429124.0,31.5924,31.6087,31.5598,31.5761,429124.0
2017-03-30 09:35:00,38.69,38.71,38.66,38.69,177504.0,31.5761,31.5924,31.5516,31.5761,177504.0
2017-03-30 09:40:00,38.69,38.71,38.67,38.7,274985.0,31.5761,31.5924,31.5598,31.5842,274985.0
2017-03-30 09:45:00,38.7,38.71,38.67,38.71,1656803.0,31.5842,31.5924,31.5598,31.5924,1656803.0
2017-03-30 09:50:00,38.7,38.72,38.69,38.71,302593.0,31.5842,31.6006,31.5761,31.5924,302593.0
2017-03-30 09:55:00,38.71,38.74,38.7,38.74,601738.0,31.5924,31.6169,31.5842,31.6169,601738.0
2017-03-30 10:00:00,38.73,38.78,38.73,38.78,491860.0,31.6087,31.6495,31.6087,31.6495,491860.0
2017-03-30 10:05:00,38.78,38.78,38.75,38.76,61643.0,31.6495,31.6495,31.625,31.6332,61643.0
2017-03-30 10:10:00,38.76,38.78,38.74,38.78,178098.0,31.6332,31.6495,31.6169,31.6495,178098.0
2017-03-30 10:15:00,38.78,38.79,38.77,38.78,142628.0,31.6495,31.6577,31.6414,31.6495,142628.0
2017-03-30 10:20:00,38.79,38.79,38.77,38.77,112903.0,31.6577,31.6577,31.6414,31.6414,112903.0
2017-03-30 10:25:00,38.77,38.78,38.76,38.77,227522.0,31.6414,31.6495,31.6332,31.6414,227522.0
2017-03-30 10:30:00,38.77,38.77,38.74,38.77,313160.0,31.6414,31.6414,31.6169,31.6414,313160.0
2017-03-30 10:35:00,38.77,38.81,38.76,38.79,671991.0,31.6414,31.674,31.6332,31.6577,671991.0
2017-03-30 10:40:00,38.79,38.8,38.78,38.79,125397.0,31.6577,31.6659,31.6495,31.6577,125397.0
2017-03-30 10:45:00,38.79,38.8,38.79,38.8,21158.0,31.6577,31.6659,31.6577,31.6659,21158.0
2017-03-30 10:50:00,38.8,38.8,38.78,38.8,47589.0,31.6659,31.6659,31.6495,31.6659,47589.0
2017-03-30 10:55:00,38.8,38.82,38.8,38.82,144134.0,31.6659,31.6822,31.6659,31.6822,144134.0
2017-03-30 11:00:00,38.82,38.85,38.81,38.84,582750.0,31.6822,31.7067,31.674,31.6985,582750.0
2017-03-30 11:05:00,38.84,38.84,38.81,38.83,214435.0,31.6985,31.6985,31.674,31.6903,214435.0
2017-03-30 11:10:00,38.83,38.83,38.81,38.83,120003.0,31.6903,31.6903,31.674,31.6903,120003.0
2017-03-30 11:15:00,38.83,38.84,38.81,38.83,241679.0,31.6903,31.6985,31.674,31.6903,241679.0
2017-03-30 11:20:00,38.83,38.84,38.79,38.8,194425.0,31.6903,31.6985,31.6577,31.6659,194425.0
2017-03-30 11:25:00,38.8,38.81,38.8,38.81,102519.0,31.6659,31.674,31.6659,31.674,102519.0
2017-03-30 11:30:00,38.81,38.82,38.8,38.8,65300.0,31.674,31.6822,31.6659,31.6659,65300.0
2017-03-30 11:35:00,38.8,38.81,38.79,38.8,135321.0,31.6659,31.674,31.6577,31.6659,135321.0
2017-03-30 11:40:00,38.8,38.83,38.8,38.81,140991.0,31.6659,31.6903,31.6659,31.674,140991.0
2017-03-30 11:45:00,38.82,38.83,38.8,38.82,74896.0,31.6822,31.6903,31.6659,31.6822,74896.0
2017-03-30 11:50:00,38.82,38.82,38.8,38.82,60775.0,31.6822,31.6822,31.6659,31.6822,60775.0
2017-03-30 11:55:00,38.81,38.82,38.79,38.8,38188.0,31.674,31.6822,31.6577,31.6659,38188.0
2017-03-30 12:00:00,38.79,38.81,38.78,38.79,102295.0,31.6577,31.674,31.6495,31.6577,102295.0
2017-03-30 12:05:00,38.79,38.83,38.78,38.83,82271.0,31.6577,31.6903,31.6495,31.6903,82271.0
2017-03-30 12:10:00,38.83,38.84,38.8,38.8,66332.0,31.6903,31.6985,31.6659,31.6659,66332.0
2017-03-30 12:15:00,38.8,38.82,38.79,38.81,45554.0,31.6659,31.6822,31.6577,31.674,45554.0
2017-03-30 12:20:00,38.81,38.82,38.79,38.79,43940.0,31.674,31.6822,31.6577,31.6577,43940.0
2017-03-30 12:25:00,38.8,38.82,38.79,38.81,103057.0,31.6659,31.6822,31.6577,31.674,103057.0
2017-03-30 12:30:00,38.81,38.82,38.8,38.82,25518.0,31.674,31.6822,31.6659,31.6822,25518.0
2017-03-30 12:35:00,38.81,38.82,38.76,38.77,43300.0,31.674,31.6822,31.6332,31.6414,43300.0
2017-03-30 12:40:00,38.77,38.79,38.75,38.77,101077.0,31.6414,31.6577,31.625,31.6414,101077.0
2017-03-30 12:45:00,38.77,38.79,38.77,38.78,22812.0,31.6414,31.6577,31.6414,31.6495,22812.0
2017-03-30 12:50:00,38.77,38.8,38.76,38.79,97016.0,31.6414,31.6659,31.6332,31.6577,97016.0
2017-03-30 12:55:00,38.79,38.79,38.77,38.77,63909.0,31.6577,31.6577,31.6414,31.6414,63909.0
2017-03-30 13:00:00,38.77,38.78,38.76,38.77,46061.0,31.6414,31.6495,31.6332,31.6414,46061.0
2017-03-30 13:05:00,38.76,38.78,38.76,38.77,52783.0,31.6332,31.6495,31.6332,31.6414,52783.0
2017-03-30 13:10:00,38.77,38.79,38.77,38.79,13982.0,31.6414,31.6577,31.6414,31.6577,13982.0
2017-03-30 13:15:00,38.79,38.8,38.79,38.79,5828.0,31.6577,31.6659,31.6577,31.6577,5828.0
2017-03-30 13:20:00,38.8,38.82,38.79,38.82,15866.0,31.6659,31.6822,31.6577,31.6822,15866.0
2017-03-30 13:25:00,38.81,38.82,38.79,38.8,41022.0,31.674,31.6822,31.6577,31.6659,41022.0
2017-03-30 13:30:00,38.81,38.84,38.8,38.84,231409.0,31.674,31.6985,31.6659,31.6985,231409.0
2017-03-30 13:35:00,38.84,38.86,38.82,38.86,65872.0,31.6985,31.7148,31.6822,31.7148,65872.0
2017-03-30 13:40:00,38.85,38.86,38.83,38.85,45235.0,31.7067,31.7148,31.6903,31.7067,45235.0
2017-03-30 13:45:00,38.85,38.87,38.84,38.87,77210.0,31.7067,31.723,31.6985,31.723,77210.0
2017-03-30 13:50:00,38.87,38.87,38.85,38.86,77798.0,31.723,31.723,31.7067,31.7148,77798.0
2017-03-30 13:55:00,38.86,38.86,38.81,38.82,175642.0,31.7148,31.7148,31.674,31.6822,175642.0
2017-03-30 14:00:00,38.82,38.83,38.81,38.82,41355.0,31.6822,31.6903,31.674,31.6822,41355.0
2017-03-30 14:05:00,38.82,38.84,38.81,38.84,25801.0,31.6822,31.6985,31.674,31.6985,25801.0
2017-03-30 14:10:00,38.84,38.84,38.83,38.84,16217.0,31.6985,31.6985,31.6903,31.6985,16217.0
2017-03-30 14:15:00,38.84,38.85,38.83,38.83,20928.0,31.6985,31.7067,31.6903,31.6903,20928.0
2017-03-30 14:20:00,38.84,38.84,38.82,38.83,62108.0,31.6985,31.6985,31.6822,31.6903,62108.0
2017-03-30 14:25:00,38.83,38.85,38.82,38.85,36115.0,31.6903,31.7067,31.6822,31.7067,36115.0
2017-03-30 14:30:00,38.84,38.86,38.83,38.86,23209.0,31.6985,31.7148,31.6903,31.7148,23209.0
2017-03-30 14:35:00,38.86,38.86,38.84,38.85,19053.0,31.7148,31.7148,31.6985,31.7067,19053.0
2017-03-30 14:40:00,38.84,38.86,38.83,38.84,75491.0,31.6985,31.7148,31.6903,31.6985,75491.0
2017-03-30 14:45:00,38.83,38.83,38.82,38.82,4254.0,31.6903,31.6903,31.6822,31.6822,4254.0
2017-03-30 14:50:00,38.83,38.84,38.8,38.8,157216.0,31.6903,31.6985,31.6659,31.6659,157216.0
2017-03-30 14:55:00,38.8,38.81,38.79,38.81,194804.0,31.6659,31.674,31.6577,31.674,194804.0
2017-03-30 15:00:00,38.8,38.81,38.8,38.8,70382.0,31.6659,31.674,31.6659,31.6659,70382.0
2017-03-30 15:05:00,38.8,38.82,38.8,38.8,64974.0,31.6659,31.6822,31.6659,31.6659,64974.0
2017-03-30 15:10:00,38.8,38.81,38.79,38.8,73231.0,31.6659,31.674,31.6577,31.6659,73231.0
2017-03-30 15:15:00,38.81,38.81,38.79,38.8,26794.0,31.674,31.674,31.6577,31.6659,26794.0
2017-03-30 15:20:00,38.8,38.83,38.79,38.82,107012.0,31.6659,31.6903,31.6577,31.6822,107012.0
2017-03-30 15:25:00,38.82,38.83,38.82,38.83,25578.0,31.6822,31.6903,31.6822,31.6903,25578.0
2017-03-30 15:30:00,38.83,38.83,38.82,38.83,27519.0,31.6903,31.6903,31.6822,31.6903,27519.0
2017-03-30 15:35:00,38.83,38.84,38.82,38.83,187384.0,31.6903,31.6985,31.6822,31.6903,187384.0
2017-03-30 15:40:00,38.83,38.84,38.82,38.83,98259.0,31.6903,31.6985,31.6822,31.6903,98259.0
2017-03-30 15:45:00,38.83,38.84,38.81,38.81,194162.0,31.6903,31.6985,31.674,31.674,194162.0
2017-03-30 15:50:00,38.82,38.82,38.8,38.8,241130.0,31.6822,31.6822,31.6659,31.6659,241130.0
2017-03-30 15:55:00,38.8,38.82,38.79,38.8,452037.0,31.6659,31.6822,31.6577,31.6659,452037.0
2017-03-31 09:30:00,38.52,38.52,38.46,38.47,300869.0,31.4373,31.4373,31.3884,31.3965,300869.0
2017-03-31 09:35:00,38.48,38.52,38.48,38.51,247049.0,31.4047,31.4373,31.4047,31.4292,247049.0
2017-03-31 09:40:00,38.51,38.52,38.46,38.47,208356.0,31.4292,31.4373,31.3884,31.3965,208356.0
2017-03-31 09:45:00,38.48,38.51,38.47,38.48,1335762.0,31.4047,31.4292,31.3965,31.4047,1335762.0
2017-03-31 09:50:00,38.47,38.52,38.47,38.51,162655.0,31.3965,31.4373,31.3965,31.4292,162655.0
2017-03-31 09:55:00,38.51,38.52,38.5,38.51,190542.0,31.4292,31.4373,31.421,31.4292,190542.0
2017-03-31 10:00:00,38.51,38.52,38.49,38.51,172432.0,31.4292,31.4373,31.4129,31.4292,172432.0
2017-03-31 10:05:00,38.51,38.54,38.51,38.52,195778.0,31.4292,31.4537,31.4292,31.4373,195778.0
2017-03-31 10:10:00,38.52,38.56,38.51,38.54,784476.0,31.4373,31.47,31.4292,31.4537,784476.0
2017-03-31 10:15:00,38.54,38.56,38.54,38.54,32656.0,31.4537,31.47,31.4537,31.4537,32656.0
2017-03-31 10:20:00,38.54,38.55,38.53,38.54,106879.0,31.4537,31.4618,31.4455,31.4537,106879.0
2017-03-31 10:25:00,38.54,38.55,38.5,38.51,148394.0,31.4537,31.4618,31.421,31.4292,148394.0
2017-03-31 10:30:00,38.51,38.53,38.51,38.53,25772.0,31.4292,31.4455,31.4292,31.4455,25772.0
2017-03-31 10:35:00,38.53,38.56,38.53,38.55,67719.0,31.4455,31.47,31.4455,31.4618,67719.0
2017-03-31 10:40:00,38.55,38.56,38.53,38.54,157735.0,31.4618,31.47,31.4455,31.4537,157735.0
2017-03-31 10:45:00,38.54,38.56,38.53,38.55,70339.0,31.4537,31.47,31.4455,31.4618,70339.0
2017-03-31 10:50:00,38.55,38.56,38.54,38.55,55236.0,31.4618,31.47,31.4537,31.4618,55236.0
2017-03-31 10:55:00,38.54,38.55,38.53,38.53,18027.0,31.4537,31.4618,31.4455,31.4455,18027.0
2017-03-31 11:00:00,38.52,38.54,38.52,38.53,103216.0,31.4373,31.4537,31.4373,31.4455,103216.0
2017-03-31 11:05:00,38.52,38.54,38.51,38.54,24922.0,31.4373,31.4537,31.4292,31.4537,24922.0
2017-03-31 11:10:00,38.53,38.56,38.53,38.56,46965.0,31.4455,31.47,31.4455,31.47,46965.0
2017-03-31 11:15:00,38.56,38.57,38.55,38.57,35619.0,31.47,31.4781,31.4618,31.4781,35619.0
2017-03-31 11:20:00,38.56,38.57,38.53,38.55,197764.0,31.47,31.4781,31.4455,31.4618,197764.0
2017-03-31 11:25:00,38.55,38.55,38.53,38.53,135612.0,31.4618,31.4618,31.4455,31.4455,135612.0
2017-03-31 11:30:00,38.54,38.55,38.51,38.54,131881.0,31.4537,31.4618,31.4292,31.4537,131881.0
2017-03-31 11:35:00,38.55,38.55,38.52,38.52,147230.0,31.4618,31.4618,31.4373,31.4373,147230.0
2017-03-31 11:40:00,38.52,38.54,38.52,38.52,152928.0,31.4373,31.4537,31.4373,31.4373,152928.0
2017-03-31 11:45:00,38.52,38.56,38.52,38.55,135827.0,31.4373,31.47,31.4373,31.4618,135827.0
2017-03-31 11:50:00,38.54,38.55,38.52,38.52,40337.0,31.4537,31.4618,31.4373,31.4373,40337.0
2017-03-31 11:55:00,38.53,38.54,38.52,38.54,17070.0,31.4455,31.4537,31.4373,31.4537,17070.0
2017-03-31 12:00:00,38.54,38.57,38.52,38.56,116638.0,31.4537,31.4781,31.4373,31.47,116638.0
2017-03-31 12:05:00,38.55,38.58,38.55,38.58,77399.0,31.4618,31.4863,31.4618,31.4863,77399.0
2017-03-31 12:10:00,38.58,38.59,38.56,38.57,65705.0,31.4863,31.4945,31.47,31.4781,65705.0
2017-03-31 12:15:00,38.57,38.58,38.56,38.57,26606.0,31.4781,31.4863,31.47,31.4781,26606.0
2017-03-31 12:20:00,38.57,38.59,38.56,38.58,67269.0,31.4781,31.4945,31.47,31.4863,67269.0
2017-03-31 12:25:00,38.58,38.59,38.57,38.58,56169.0,31.4863,31.4945,31.4781,31.4863,56169.0
2017-03-31 12:30:00,38.58,38.59,38.56,38.58,29508.0,31.4863,31.4945,31.47,31.4863,29508.0
2017-03-31 12:35:00,38.58,38.59,38.55,38.57,134204.0,31.4863,31.4945,31.4618,31.4781,134204.0
2017-03-31 12:40:00,38.57,38.58,38.56,38.58,17995.0,31.4781,31.4863,31.47,31.4863,17995.0
2017-03-31 12:45:00,38.58,38.58,38.57,38.58,15285.0,31.4863,31.4863,31.4781,31.4863,15285.0
2017-03-31 12:50:00,38.58,38.59,38.55,38.56,61685.0,31.4863,31.4945,31.4618,31.47,61685.0
2017-03-31 12:55:00,38.55,38.57,38.55,38.57,49410.0,31.4618,31.4781,31.4618,31.4781,49410.0
2017-03-31 13:00:00,38.57,38.58,38.56,38.57,180371.0,31.4781,31.4863,31.47,31.4781,180371.0
2017-03-31 13:05:00,38.57,38.59,38.57,38.59,33543.0,31.4781,31.4945,31.4781,31.4945,33543.0
2017-03-31 13:10:00,38.59,38.61,38.58,38.6,95101.0,31.4945,31.5108,31.4863,31.5026,95101.0
2017-03-31 13:15:00,38.6,38.61,38.6,38.61,46131.0,31.5026,31.5108,31.5026,31.5108,46131.0
2017-03-31 13:20:00,38.61,38.61,38.56,38.57,161920.0,31.5108,31.5108,31.47,31.4781,161920.0
2017-03-31 13:25:00,38.57,38.59,38.55,38.59,62614.0,31.4781,31.4945,31.4618,31.4945,62614.0
2017-03-31 13:30:00,38.58,38.6,38.58,38.58,80342.0,31.4863,31.5026,31.4863,31.4863,80342.0
2017-03-31 13:35:00,38.58,38.59,38.57,38.58,81231.0,31.4863,31.4945,31.4781,31.4863,81231.0
2017-03-31 13:40:00,38.57,38.59,38.56,38.57,57289.0,31.4781,31.4945,31.47,31.4781,57289.0
2017-03-31 13:45:00,38.57,38.58,38.56,38.58,23023.0,31.4781,31.4863,31.47,31.4863,23023.0
2017-03-31 13:50:00,38.57,38.58,38.55,38.57,55173.0,31.4781,31.4863,31.4618,31.4781,55173.0
2017-03-31 13:55:00,38.58,38.58,38.54,38.55,34990.0,31.4863,31.4863,31.4537,31.4618,34990.0
2017-03-31 14:00:00,38.54,38.56,38.52,38.54,82344.0,31.4537,31.47,31.4373,31.4537,82344.0
2017-03-31 14:05:00,38.54,38.55,38.53,38.55,10062.0,31.4537,31.4618,31.4455,31.4618,10062.0
2017-03-31 14:10:00,38.55,38.55,38.51,38.52,106108.0,31.4618,31.4618,31.4292,31.4373,106108.0
2017-03-31 14:15:00,38.52,38.54,38.51,38.52,81147.0,31.4373,31.4537,31.4292,31.4373,81147.0
2017-03-31 14:20:00,38.52,38.55,38.52,38.55,70612.0,31.4373,31.4618,31.4373,31.4618,70612.0
2017-03-31 14:25:00,38.54,38.55,38.52,38.52,123965.0,31.4537,31.4618,31.4373,31.4373,123965.0
2017-03-31 14:30:00,38.52,38.54,38.52,38.54,22606.0,31.4373,31.4537,31.4373,31.4537,22606.0
2017-03-31 14:35:00,38.54,38.54,38.53,38.54,27416.0,31.4537,31.4537,31.4455,31.4537,27416.0
2017-03-31 14:40:00,38.53,38.54,38.52,38.52,58833.0,31.4455,31.4537,31.4373,31.4373,58833.0
2017-03-31 14:45:00,38.52,38.53,38.51,38.53,83332.0,31.4373,31.4455,31.4292,31.4455,83332.0
2017-03-31 14:50:00,38.52,38.53,38.51,38.52,131717.0,31.4373,31.4455,31.4292,31.4373,131717.0
2017-03-31 14:55:00,38.51,38.52,38.5,38.51,282750.0,31.4292,31.4373,31.421,31.4292,282750.0
2017-03-31 15:00:00,38.51,38.53,38.5,38.53,113526.0,31.4292,31.4455,31.421,31.4455,113526.0
2017-03-31 15:05:00,38.53,38.53,38.52,38.52,32322.0,31.4455,31.4455,31.4373,31.4373,32322.0
2017-03-31 15:10:00,38.52,38.53,38.52,38.52,47151.0,31.4373,31.4455,31.4373,31.4373,47151.0
2017-03-31 15:15:00,38.53,38.54,38.52,38.52,100425.0,31.4455,31.4537,31.4373,31.4373,100425.0
2017-03-31 15:20:00,38.52,38.53,38.52,38.52,16380.0,31.4373,31.4455,31.4373,31.4373,16380.0
2017-03-31 15:25:00,38.52,38.53,38.52,38.52,46744.0,31.4373,31.4455,31.4373,31.4373,46744.0
2017-03-31 15:30:00,38.52,38.56,38.52,38.55,161956.0,31.4373,31.47,31.4373,31.4618,161956.0
2017-03-31 15:35:00,38.54,38.57,38.54,38.55,99579.0,31.4537,31.4781,31.4537,31.4618,99579.0
2017-03-31 15:40:00,38.55,38.56,38.53,38.55,176738.0,31.4618,31.47,31.4455,31.4618,176738.0
2017-03-31 15:45:00,38.54,38.55,38.5,38.51,262982.0,31.4537,31.4618,31.421,31.4292,262982.0
2017-03-31 15:50:00,38.51,38.52,38.47,38.49,615993.0,31.4292,31.4373,31.3965,31.4129,615993.0
2017-03-31 15:55:00,38.48,38.52,38.47,38.48,1416004.0,31.4047,31.4373,31.3965,31.4047,1416004.0
2017-04-03 09:30:00,38.66,38.69,38.64,38.68,470167.0,31.5516,31.5761,31.5353,31.5679,470167.0
2017-04-03 09:35:00,38.69,38.7,38.66,38.67,248027.0,31.5761,31.5842,31.5516,31.5598,248027.0
2017-04-03 09:40:00,38.67,38.7,38.66,38.7,124015.0,31.5598,31.5842,31.5516,31.5842,124015.0
2017-04-03 09:45:00,38.7,38.71,38.67,38.68,121359.0,31.5842,31.5924,31.5598,31.5679,121359.0
2017-04-03 09:50:00,38.69,38.7,38.67,38.69,178217.0,31.5761,31.5842,31.5598,31.5761,178217.0
2017-04-03 09:55:00,38.69,38.69,38.65,38.66,101121.0,31.5761,31.5761,31.5434,31.5516,101121.0
2017-04-03 10:00:00,38.66,38.68,38.63,38.65,215425.0,31.5516,31.5679,31.5271,31.5434,215425.0
2017-04-03 10:05:00,38.64,38.64,38.58,38.62,320437.0,31.5353,31.5353,31.4863,31.5189,320437.0
2017-04-03 10:10:00,38.61,38.64,38.58,38.63,189492.0,31.5108,31.5353,31.4863,31.5271,189492.0
2017-04-03 10:15:00,38.64,38.67,38.62,38.66,114651.0,31.5353,31.5598,31.5189,31.5516,114651.0
2017-04-03 10:20:00,38.66,38.7,38.66,38.7,135964.0,31.5516,31.5842,31.5516,31.5842,135964.0
2017-04-03 10:25:00,38.7,38.72,38.69,38.7,51002.0,31.5842,31.6006,31.5761,31.5842,51002.0
2017-04-03 10:30:00,38.7,38.72,38.65,38.66,1086297.0,31.5842,31.6006,31.5434,31.5516,1086297.0
2017-04-03 10:35:00,38.66,38.69,38.66,38.68,1606286.0,31.5516,31.5761,31.5516,31.5679,1606286.0
2017-04-03 10:40:00,38.68,38.68,38.66,38.66,23598.0,31.5679,31.5679,31.5516,31.5516,23598.0
2017-04-03 10:45:00,38.67,38.68,38.66,38.66,204979.0,31.5598,31.5679,31.5516,31.5516,204979.0
2017-04-03 10:50:00,38.66,38.66,38.59,38.61,329572.0,31.5516,31.5516,31.4945,31.5108,329572.0
2017-04-03 10:55:00,38.6,38.61,38.57,38.58,121582.0,31.5026,31.5108,31.4781,31.4863,121582.0
2017-04-03 11:00:00,38.58,38.6,38.57,38.59,87446.0,31.4863,31.5026,31.4781,31.4945,87446.0
2017-04-03 11:05:00,38.59,38.6,38.53,38.55,316698.0,31.4945,31.5026,31.4455,31.4618,316698.0
2017-04-03 11:10:00,38.55,38.58,38.55,38.58,106203.0,31.4618,31.4863,31.4618,31.4863,106203.0
2017-04-03 11:15:00,38.57,38.61,38.57,38.57,238073.0,31.4781,31.5108,31.4781,31.4781,238073.0
2017-04-03 11:20:00,38.57,38.61,38.56,38.61,146707.0,31.4781,31.5108,31.47,31.5108,146707.0
2017-04-03 11:25:00,38.6,38.62,38.59,38.59,190941.0,31.5026,31.5189,31.4945,31.4945,190941.0
2017-04-03 11:30:00,38.6,38.62,38.59,38.59,269263.0,31.5026,31.5189,31.4945,31.4945,269263.0
2017-04-03 11:35:00,38.59,38.6,38.55,38.55,497877.0,31.4945,31.5026,31.4618,31.4618,497877.0
2017-04-03 11:40:00,38.55,38.56,38.53,38.55,378688.0,31.4618,31.47,31.4455,31.4618,378688.0
2017-04-03 11:45:00,38.55,38.56,38.51,38.51,191607.0,31.4618,31.47,31.4292,31.4292,191607.0
2017-04-03 11:50:00,38.52,38.54,38.48,38.51,375364.0,31.4373,31.4537,31.4047,31.4292,375364.0
2017-04-03 11:55:00,38.51,38.53,38.49,38.51,62636.0,31.4292,31.4455,31.4129,31.4292,62636.0
2017-04-03 12:00:00,38.51,38.52,38.47,38.5,152637.0,31.4292,31.4373,31.3965,31.421,152637.0
2017-04-03 12:05:00,38.5,38.52,38.48,38.5,112789.0,31.421,31.4373,31.4047,31.421,112789.0
2017-04-03 12:10:00,38.5,38.53,38.5,38.51,103809.0,31.421,31.4455,31.421,31.4292,103809.0
2017-04-03 12:15:00,38.52,38.54,38.51,38.53,202630.0,31.4373,31.4537,31.4292,31.4455,202630.0
2017-04-03 12:20:00,38.53,38.54,38.51,38.54,258895.0,31.4455,31.4537,31.4292,31.4537,258895.0
2017-04-03 12:25:00,38.54,38.57,38.54,38.57,123117.0,31.4537,31.4781,31.4537,31.4781,123117.0
2017-04-03 12:30:00,38.56,38.57,38.55,38.56,96631.0,31.47,31.4781,31.4618,31.47,96631.0
2017-04-03 12:35:00,38.56,38.58,38.55,38.57,168431.0,31.47,31.4863,31.4618,31.4781,168431.0
2017-04-03 12:40:00,38.58,38.58,38.57,38.58,29932.0,31.4863,31.4863,31.4781,31.4863,29932.0
2017-04-03 12:45:00,38.58,38.6,38.57,38.59,73496.0,31.4863,31.5026,31.4781,31.4945,73496.0
2017-04-03 12:50:00,38.59,38.6,38.58,38.6,121874.0,31.4945,31.5026,31.4863,31.5026,121874.0
2017-04-03 12:55:00,38.6,38.6,38.58,38.6,125279.0,31.5026,31.5026,31.4863,31.5026,125279.0
2017-04-03 13:00:00,38.6,38.61,38.58,38.61,51042.0,31.5026,31.5108,31.4863,31.5108,51042.0
2017-04-03 13:05:00,38.61,38.62,38.58,38.6,76103.0,31.5108,31.5189,31.4863,31.5026,76103.0
2017-04-03 13:10:00,38.6,38.62,38.59,38.62,138051.0,31.5026,31.5189,31.4945,31.5189,138051.0
2017-04-03 13:15:00,38.62,38.63,38.61,38.62,71991.0,31.5189,31.5271,31.5108,31.5189,71991.0
2017-04-03 13:20:00,38.62,38.63,38.61,38.62,85155.0,31.5189,31.5271,31.5108,31.5189,85155.0
2017-04-03 13:25:00,38.62,38.62,38.61,38.62,144432.0,31.5189,31.5189,31.5108,31.5189,144432.0
2017-04-03 13:30:00,38.62,38.65,38.61,38.64,439322.0,31.5189,31.5434,31.5108,31.5353,439322.0
2017-04-03 13:35:00,38.64,38.65,38.61,38.62,88278.0,31.5353,31.5434,31.5108,31.5189,88278.0
2017-04-03 13:40:00,38.61,38.62,38.58,38.59,288806.0,31.5108,31.5189,31.4863,31.4945,288806.0
2017-04-03 13:45:00,38.59,38.62,38.59,38.61,126789.0,31.4945,31.5189,31.4945,31.5108,126789.0
2017-04-03 13:50:00,38.61,38.64,38.6,38.62,85210.0,31.5108,31.5353,31.5026,31.5189,85210.0
2017-04-03 13:55:00,38.62,38.63,38.61,38.63,37155.0,31.5189,31.5271,31.5108,31.5271,37155.0
2017-04-03 14:00:00,38.63,38.64,38.62,38.63,30002.0,31.5271,31.5353,31.5189,31.5271,30002.0
2017-04-03 14:05:00,38.63,38.63,38.61,38.63,31645.0,31.5271,31.5271,31.5108,31.5271,31645.0
2017-04-03 14:10:00,38.63,38.64,38.6,38.63,40830.0,31.5271,31.5353,31.5026,31.5271,40830.0
2017-04-03 14:15:00,38.63,38.63,38.6,38.63,83112.0,31.5271,31.5271,31.5026,31.5271,83112.0
2017-04-03 14:20:00,38.63,38.63,38.6,38.63,43567.0,31.5271,31.5271,31.5026,31.5271,43567.0
2017-04-03 14:25:00,38.63,38.65,38.62,38.64,72838.0,31.5271,31.5434,31.5189,31.5353,72838.0
2017-04-03 14:30:00,38.65,38.66,38.63,38.65,84137.0,31.5434,31.5516,31.5271,31.5434,84137.0
2017-04-03 14:35:00,38.64,38.68,38.64,38.67,217269.0,31.5353,31.5679,31.5353,31.5598,217269.0
2017-04-03 14:40:00,38.67,38.71,38.66,38.71,154266.0,31.5598,31.5924,31.5516,31.5924,154266.0
2017-04-03 14:45:00,38.7,38.72,38.69,38.7,77627.0,31.5842,31.6006,31.5761,31.5842,77627.0
2017-04-03 14:50:00,38.7,38.7,38.69,38.7,33085.0,31.5842,31.5842,31.5761,31.5842,33085.0
2017-04-03 14:55:00,38.69,38.71,38.68,38.7,157264.0,31.5761,31.5924,31.5679,31.5842,157264.0
2017-04-03 15:00:00,38.7,38.71,38.69,38.7,240255.0,31.5842,31.5924,31.5761,31.5842,240255.0
2017-04-03 15:05:00,38.7,38.7,38.67,38.69,119501.0,31.5842,31.5842,31.5598,31.5761,119501.0
2017-04-03 15:10:00,38.7,38.74,38.69,38.72,217715.0,31.5842,31.6169,31.5761,31.6006,217715.0
2017-04-03 15:15:00,38.72,38.72,38.7,38.72,145008.0,31.6006,31.6006,31.5842,31.6006,145008.0
2017-04-03 15:20:00,38.72,38.75,38.71,38.75,101153.0,31.6006,31.625,31.5924,31.625,101153.0
2017-04-03 15:25:00,38.75,38.76,38.72,38.73,209763.0,31.625,31.6332,31.6006,31.6087,209763.0
2017-04-03 15:30:00,38.73,38.73,38.7,38.71,119179.0,31.6087,31.6087,31.5842,31.5924,119179.0
2017-04-03 15:35:00,38.71,38.73,38.7,38.72,129706.0,31.5924,31.6087,31.5842,31.6006,129706.0
2017-04-03 15:40:00,38.72,38.76,38.72,38.75,229505.0,31.6006,31.6332,31.6006,31.625,229505.0
2017-04-03 15:45:00,38.75,38.76,38.74,38.75,149282.0,31.625,31.6332,31.6169,31.625,149282.0
2017-04-03 15:50:00,38.74,38.75,38.71,38.73,505134.0,31.6169,31.625,31.5924,31.6087,505134.0
2017-04-03 15:55:00,38.73,38.75,38.71,38.74,1521141.0,31.6087,31.625,31.5924,31.6169,1521141.0
2017-04-04 09:30:00,38.77,38.83,38.72,38.8,387899.0,31.6414,31.6903,31.6006,31.6659,387899.0
2017-04-04 09:35:00,38.8,38.82,38.76,38.76,270209.0,31.6659,31.6822,31.6332,31.6332,270209.0
2017-04-04 09:40:00,38.76,38.81,38.76,38.78,238611.0,31.6332,31.674,31.6332,31.6495,238611.0
2017-04-04 09:45:00,38.79,38.82,38.78,38.8,216602.0,31.6577,31.6822,31.6495,31.6659,216602.0
2017-04-04 09:50:00,38.8,38.83,38.78,38.79,160435.0,31.6659,31.6903,31.6495,31.6577,160435.0
2017-04-04 09:55:00,38.79,38.82,38.78,38.81,71070.0,31.6577,31.6822,31.6495,31.674,71070.0
2017-04-04 10:00:00,38.81,38.82,38.72,38.74,155176.0,31.674,31.6822,31.6006,31.6169,155176.0
2017-04-04 10:05:00,38.74,38.76,38.69,38.72,118175.0,31.6169,31.6332,31.5761,31.6006,118175.0
2017-04-04 10:10:00,38.72,38.74,38.69,38.73,79770.0,31.6006,31.6169,31.5761,31.6087,79770.0
2017-04-04 10:15:00,38.73,38.75,38.71,38.74,58065.0,31.6087,31.625,31.5924,31.6169,58065.0
2017-04-04 10:20:00,38.73,38.77,38.73,38.75,73223.0,31.6087,31.6414,31.6087,31.625,73223.0
2017-04-04 10:25:00,38.75,38.78,38.73,38.77,166153.0,31.625,31.6495,31.6087,31.6414,166153.0
2017-04-04 10:30:00,38.77,38.84,38.77,38.83,178272.0,31.6414,31.6985,31.6414,31.6903,178272.0
2017-04-04 10:35:00,38.83,38.84,38.82,38.82,45832.0,31.6903,31.6985,31.6822,31.6822,45832.0
2017-04-04 10:40:00,38.82,38.84,38.8,38.8,68125.0,31.6822,31.6985,31.6659,31.6659,68125.0
2017-04-04 10:45:00,38.8,38.82,38.79,38.8,82401.0,31.6659,31.6822,31.6577,31.6659,82401.0
2017-04-04 10:50:00,38.81,38.82,38.8,38.81,54560.0,31.674,31.6822,31.6659,31.674,54560.0
2017-04-04 10:55:00,38.81,38.85,38.81,38.82,99677.0,31.674,31.7067,31.674,31.6822,99677.0
2017-04-04 11:00:00,38.82,38.87,38.81,38.87,112753.0,31.6822,31.723,31.674,31.723,112753.0
2017-04-04 11:05:00,38.87,38.9,38.84,38.9,186062.0,31.723,31.7475,31.6985,31.7475,186062.0
2017-04-04 11:10:00,38.9,38.9,38.88,38.89,142728.0,31.7475,31.7475,31.7311,31.7393,142728.0
2017-04-04 11:15:00,38.89,38.92,38.89,38.92,300987.0,31.7393,31.7638,31.7393,31.7638,300987.0
2017-04-04 11:20:00,38.92,38.95,38.92,38.95,98779.0,31.7638,31.7883,31.7638,31.7883,98779.0
2017-04-04 11:25:00,38.95,38.96,38.92,38.93,150356.0,31.7883,31.7964,31.7638,31.7719,150356.0
2017-04-04 11:30:00,38.93,38.94,38.91,38.93,169630.0,31.7719,31.7801,31.7556,31.7719,169630.0
2017-04-04 11:35:00,38.93,38.94,38.91,38.91,199240.0,31.7719,31.7801,31.7556,31.7556,199240.0
2017-04-04 11:40:00,38.91,38.92,38.89,38.91,139755.0,31.7556,31.7638,31.7393,31.7556,139755.0
2017-04-04 11:45:00,38.91,38.93,38.91,38.93,119829.0,31.7556,31.7719,31.7556,31.7719,119829.0
2017-04-04 11:50:00,38.93,38.93,38.9,38.91,61266.0,31.7719,31.7719,31.7475,31.7556,61266.0
2017-04-04 11:55:00,38.91,38.92,38.9,38.9,29003.0,31.7556,31.7638,31.7475,31.7475,29003.0
2017-04-04 12:00:00,38.9,38.91,38.87,38.91,71101.0,31.7475,31.7556,31.723,31.7556,71101.0
2017-04-04 12:05:00,38.9,38.91,38.88,38.9,71000.0,31.7475,31.7556,31.7311,31.7475,71000.0
2017-04-04 12:10:00,38.91,38.93,38.9,38.93,46506.0,31.7556,31.7719,31.7475,31.7719,46506.0
2017-04-04 12:15:00,38.93,38.94,38.91,38.94,73250.0,31.7719,31.7801,31.7556,31.7801,73250.0
2017-04-04 12:20:00,38.93,38.93,38.88,38.89,38211.0,31.7719,31.7719,31.7311,31.7393,38211.0
2017-04-04 12:25:00,38.89,38.91,38.88,38.9,52103.0,31.7393,31.7556,31.7311,31.7475,52103.0
2017-04-04 12:30:00,38.9,38.91,38.87,38.88,22936.0,31.7475,31.7556,31.723,31.7311,22936.0
2017-04-04 12:35:00,38.89,38.91,38.88,38.91,22299.0,31.7393,31.7556,31.7311,31.7556,22299.0
2017-04-04 12:40:00,38.91,38.92,38.88,38.89,30864.0,31.7556,31.7638,31.7311,31.7393,30864.0
2017-04-04 12:45:00,38.89,38.9,38.86,38.88,108300.0,31.7393,31.7475,31.7148,31.7311,108300.0
2017-04-04 12:50:00,38.88,38.88,38.86,38.87,45254.0,31.7311,31.7311,31.7148,31.723,45254.0
2017-04-04 12:55:00,38.87,38.88,38.86,38.87,153164.0,31.723,31.7311,31.7148,31.723,153164.0
2017-04-04 13:00:00,38.86,38.87,38.84,38.87,89775.0,31.7148,31.723,31.6985,31.723,89775.0
2017-04-04 13:05:00,38.87,38.87,38.86,38.87,15706.0,31.723,31.723,31.7148,31.723,15706.0
2017-04-04 13:10:00,38.87,38.9,38.86,38.9,37730.0,31.723,31.7475,31.7148,31.7475,37730.0
2017-04-04 13:15:00,38.9,38.91,38.88,38.9,106959.0,31.7475,31.7556,31.7311,31.7475,106959.0
2017-04-04 13:20:00,38.91,38.91,38.88,38.89,17669.0,31.7556,31.7556,31.7311,31.7393,17669.0
2017-04-04 13:25:00,38.89,38.89,38.85,38.87,160237.0,31.7393,31.7393,31.7067,31.723,160237.0
2017-04-04 13:30:00,38.86,38.88,38.85,38.88,188885.0,31.7148,31.7311,31.7067,31.7311,188885.0
2017-04-04 13:35:00,38.88,38.89,38.87,38.89,32748.0,31.7311,31.7393,31.723,31.7393,32748.0
2017-04-04 13:40:00,38.88,38.9,38.88,38.89,42191.0,31.7311,31.7475,31.7311,31.7393,42191.0
2017-04-04 13:45:00,38.89,38.89,38.88,38.89,44806.0,31.7393,31.7393,31.7311,31.7393,44806.0
2017-04-04 13:50:00,38.89,38.89,38.87,38.89,78202.0,31.7393,31.7393,31.723,31.7393,78202.0
2017-04-04 13:55:00,38.89,38.9,38.88,38.9,23263.0,31.7393,31.7475,31.7311,31.7475,23263.0
2017-04-04 14:00:00,38.9,38.91,38.88,38.89,50911.0,31.7475,31.7556,31.7311,31.7393,50911.0
2017-04-04 14:05:00,38.89,38.92,38.89,38.91,31851.0,31.7393,31.7638,31.7393,31.7556,31851.0
2017-04-04 14:10:00,38.91,38.92,38.89,38.91,52294.0,31.7556,31.7638,31.7393,31.7556,52294.0
2017-04-04 14:15:00,38.91,38.93,38.9,38.91,34003.0,31.7556,31.7719,31.7475,31.7556,34003.0
2017-04-04 14:20:00,38.91,38.93,38.89,38.92,38105.0,31.7556,31.7719,31.7393,31.7638,38105.0
2017-04-04 14:25:00,38.91,38.93,38.91,38.92,20992.0,31.7556,31.7719,31.7556,31.7638,20992.0
2017-04-04 14:30:00,38.92,38.92,38.9,38.91,217328.0,31.7638,31.7638,31.7475,31.7556,217328.0
2017-04-04 14:35:00,38.9,38.9,38.89,38.9,33206.0,31.7475,31.7475,31.7393,31.7475,33206.0
2017-04-04 14:40:00,38.89,38.91,38.89,38.9,70845.0,31.7393,31.7556,31.7393,31.7475,70845.0
2017-04-04 14:45:00,38.89,38.9,38.88,38.89,78748.0,31.7393,31.7475,31.7311,31.7393,78748.0
2017-04-04 14:50:00,38.89,38.89,38.87,38.88,50262.0,31.7393,31.7393,31.723,31.7311,50262.0
2017-04-04 14:55:00,38.87,38.88,38.86,38.86,132438.0,31.723,31.7311,31.7148,31.7148,132438.0
2017-04-04 15:00:00,38.86,38.88,38.86,38.88,39676.0,31.7148,31.7311,31.7148,31.7311,39676.0
2017-04-04 15:05:00,38.88,38.88,38.86,38.87,114577.0,31.7311,31.7311,31.7148,31.723,114577.0
2017-04-04 15:10:00,38.87,38.87,38.86,38.87,46603.0,31.723,31.723,31.7148,31.723,46603.0
2017-04-04 15:15:00,38.87,38.87,38.85,38.86,47583.0,31.723,31.723,31.7067,31.7148,47583.0
2017-04-04 15:20:00,38.85,38.86,38.84,38.85,69281.0,31.7067,31.7148,31.6985,31.7067,69281.0
2017-04-04 15:25:00,38.85,38.85,38.84,38.84,66055.0,31.7067,31.7067,31.6985,31.6985,66055.0
2017-04-04 15:30:00,38.84,38.88,38.84,38.86,147101.0,31.6985,31.7311,31.6985,31.7148,147101.0
2017-04-04 15:35:00,38.86,38.86,38.84,38.86,116945.0,31.7148,31.7148,31.6985,31.7148,116945.0
2017-04-04 15:40:00,38.86,38.86,38.84,38.86,78425.0,31.7148,31.7148,31.6985,31.7148,78425.0
2017-04-04 15:45:00,38.86,38.86,38.85,38.85,111879.0,31.7148,31.7148,31.7067,31.7067,111879.0
2017-04-04 15:50:00,38.86,38.86,38.83,38.84,281443.0,31.7148,31.7148,31.6903,31.6985,281443.0
2017-04-04 15:55:00,38.84,38.86,38.82,38.82,1046497.0,31.6985,31.7148,31.6822,31.6822,1046497.0
2017-04-05 09:30:00,38.99,39.0,38.97,38.98,355578.0,31.8209,31.8291,31.8046,31.8128,355578.0
2017-04-05 09:35:00,38.98,39.01,38.97,39.0,547422.0,31.8128,31.8372,31.8046,31.8291,547422.0
2017-04-05 09:40:00,39.0,39.03,39.0,39.01,286869.0,31.8291,31.8536,31.8291,31.8372,286869.0
2017-04-05 09:45:00,39.01,39.06,39.01,39.05,357669.0,31.8372,31.878,31.8372,31.8699,357669.0
2017-04-05 09:50:00,39.05,39.05,39.03,39.05,170812.0,31.8699,31.8699,31.8536,31.8699,170812.0
2017-04-05 09:55:00,39.05,39.06,39.04,39.05,127471.0,31.8699,31.878,31.8617,31.8699,127471.0
2017-04-05 10:00:00,39.05,39.08,39.03,39.08,506166.0,31.8699,31.8944,31.8536,31.8944,506166.0
2017-04-05 10:05:00,39.08,39.08,39.05,39.06,223750.0,31.8944,31.8944,31.8699,31.878,223750.0
2017-04-05 10:10:00,39.07,39.08,39.06,39.08,155084.0,31.8862,31.8944,31.878,31.8944,155084.0
2017-04-05 10:15:00,39.07,39.1,39.07,39.08,198926.0,31.8862,31.9107,31.8862,31.8944,198926.0
2017-04-05 10:20:00,39.08,39.11,39.08,39.08,431174.0,31.8944,31.9189,31.8944,31.8944,431174.0
2017-04-05 10:25:00,39.09,39.09,39.06,39.07,338533.0,31.9025,31.9025,31.878,31.8862,338533.0
2017-04-05 10:30:00,39.06,39.06,39.02,39.02,177519.0,31.878,31.878,31.8454,31.8454,177519.0
2017-04-05 10:35:00,39.02,39.04,39.01,39.02,147124.0,31.8454,31.8617,31.8372,31.8454,147124.0
2017-04-05 10:40:00,39.02,39.05,39.02,39.05,65548.0,31.8454,31.8699,31.8454,31.8699,65548.0
2017-04-05 10:45:00,39.05,39.05,39.03,39.03,82740.0,31.8699,31.8699,31.8536,31.8536,82740.0
2017-04-05 10:50:00,39.04,39.04,39.02,39.04,130335.0,31.8617,31.8617,31.8454,31.8617,130335.0
2017-04-05 10:55:00,39.04,39.05,39.03,39.04,55170.0,31.8617,31.8699,31.8536,31.8617,55170.0
2017-04-05 11:00:00,39.04,39.06,39.03,39.04,309213.0,31.8617,31.878,31.8536,31.8617,309213.0
2017-04-05 11:05:00,39.03,39.04,39.01,39.02,106797.0,31.8536,31.8617,31.8372,31.8454,106797.0
2017-04-05 11:10:00,39.02,39.02,39.0,39.02,127008.0,31.8454,31.8454,31.8291,31.8454,127008.0
2017-04-05 11:15:00,39.02,39.02,38.99,38.99,97824.0,31.8454,31.8454,31.8209,31.8209,97824.0
2017-04-05 11:20:00,38.99,39.0,38.96,38.96,169006.0,31.8209,31.8291,31.7964,31.7964,169006.0
2017-04-05 11:25:00,38.97,38.97,38.94,38.94,184614.0,31.8046,31.8046,31.7801,31.7801,184614.0
2017-04-05 11:30:00,38.95,38.99,38.94,38.98,186072.0,31.7883,31.8209,31.7801,31.8128,186072.0
2017-04-05 11:35:00,38.98,39.0,38.98,38.99,142268.0,31.8128,31.8291,31.8128,31.8209,142268.0
2017-04-05 11:40:00,38.99,39.01,38.99,39.01,94431.0,31.8209,31.8372,31.8209,31.8372,94431.0
2017-04-05 11:45:00,39.0,39.01,38.99,39.0,246911.0,31.8291,31.8372,31.8209,31.8291,246911.0
2017-04-05 11:50:00,39.0,39.01,38.99,39.01,40994.0,31.8291,31.8372,31.8209,31.8372,40994.0
2017-04-05 11:55:00,39.01,39.01,38.98,38.98,82413.0,31.8372,31.8372,31.8128,31.8128,82413.0
2017-04-05 12:00:00,38.98,38.99,38.97,38.99,33924.0,31.8128,31.8209,31.8046,31.8209,33924.0
2017-04-05 12:05:00,38.98,39.0,38.98,38.98,56706.0,31.8128,31.8291,31.8128,31.8128,56706.0
2017-04-05 12:10:00,38.98,38.99,38.97,38.98,68053.0,31.8128,31.8209,31.8046,31.8128,68053.0
2017-04-05 12:15:00,38.98,38.98,38.97,38.98,27400.0,31.8128,31.8128,31.8046,31.8128,27400.0
2017-04-05 12:20:00,38.98,39.01,38.97,38.98,100698.0,31.8128,31.8372,31.8046,31.8128,100698.0
2017-04-05 12:25:00,38.98,38.99,38.96,38.96,48700.0,31.8128,31.8209,31.7964,31.7964,48700.0
2017-04-05 12:30:00,38.96,38.97,38.96,38.97,17468.0,31.7964,31.8046,31.7964,31.8046,17468.0
2017-04-05 12:35:00,38.96,38.99,38.96,38.98,113839.0,31.7964,31.8209,31.7964,31.8128,113839.0
2017-04-05 12:40:00,38.98,38.99,38.97,38.99,32688.0,31.8128,31.8209,31.8046,31.8209,32688.0
2017-04-05 12:45:00,38.99,38.99,38.98,38.98,11800.0,31.8209,31.8209,31.8128,31.8128,11800.0
2017-04-05 12:50:00,38.98,39.0,38.98,39.0,41582.0,31.8128,31.8291,31.8128,31.8291,41582.0
2017-04-05 12:55:00,39.0,39.0,38.97,38.98,77578.0,31.8291,31.8291,31.8046,31.8128,77578.0
2017-04-05 13:00:00,38.98,39.01,38.98,39.01,54728.0,31.8128,31.8372,31.8128,31.8372,54728.0
2017-04-05 13:05:00,39.01,39.02,38.99,39.0,47941.0,31.8372,31.8454,31.8209,31.8291,47941.0
2017-04-05 13:10:00,39.0,39.0,38.98,38.98,236864.0,31.8291,31.8291,31.8128,31.8128,236864.0
2017-04-05 13:15:00,38.98,39.0,38.96,38.98,137914.0,31.8128,31.8291,31.7964,31.8128,137914.0
2017-04-05 13:20:00,38.98,38.98,38.96,38.98,38113.0,31.8128,31.8128,31.7964,31.8128,38113.0
2017-04-05 13:25:00,38.98,38.98,38.96,38.97,43636.0,31.8128,31.8128,31.7964,31.8046,43636.0
2017-04-05 13:30:00,38.96,38.98,38.96,38.96,49792.0,31.7964,31.8128,31.7964,31.7964,49792.0
2017-04-05 13:35:00,38.97,38.98,38.96,38.97,38454.0,31.8046,31.8128,31.7964,31.8046,38454.0
2017-04-05 13:40:00,38.97,38.98,38.94,38.95,102115.0,31.8046,31.8128,31.7801,31.7883,102115.0
2017-04-05 13:45:00,38.96,38.96,38.95,38.96,19439.0,31.7964,31.7964,31.7883,31.7964,19439.0
2017-04-05 13:50:00,38.96,38.97,38.95,38.96,60019.0,31.7964,31.8046,31.7883,31.7964,60019.0
2017-04-05 13:55:00,38.96,39.0,38.95,39.0,34544.0,31.7964,31.8291,31.7883,31.8291,34544.0
2017-04-05 14:00:00,38.99,39.01,38.9,38.94,604471.0,31.8209,31.8372,31.7475,31.7801,604471.0
2017-04-05 14:05:00,38.94,38.97,38.94,38.95,91958.0,31.7801,31.8046,31.7801,31.7883,91958.0
2017-04-05 14:10:00,38.95,38.97,38.94,38.94,45930.0,31.7883,31.8046,31.7801,31.7801,45930.0
2017-04-05 14:15:00,38.95,38.99,38.94,38.97,68542.0,31.7883,31.8209,31.7801,31.8046,68542.0
2017-04-05 14:20:00,38.96,38.98,38.95,38.96,78665.0,31.7964,31.8128,31.7883,31.7964,78665.0
2017-04-05 14:25:00,38.96,39.01,38.96,38.99,197375.0,31.7964,31.8372,31.7964,31.8209,197375.0
2017-04-05 14:30:00,38.99,39.01,38.97,38.97,213340.0,31.8209,31.8372,31.8046,31.8046,213340.0
2017-04-05 14:35:00,38.97,38.98,38.92,38.94,91631.0,31.8046,31.8128,31.7638,31.7801,91631.0
2017-04-05 14:40:00,38.93,38.94,38.92,38.94,59339.0,31.7719,31.7801,31.7638,31.7801,59339.0
2017-04-05 14:45:00,38.94,38.94,38.91,38.93,105828.0,31.7801,31.7801,31.7556,31.7719,105828.0
2017-04-05 14:50:00,38.93,38.93,38.88,38.9,189624.0,31.7719,31.7719,31.7311,31.7475,189624.0
2017-04-05 14:55:00,38.9,38.91,38.89,38.91,96485.0,31.7475,31.7556,31.7393,31.7556,96485.0
2017-04-05 15:00:00,38.91,38.95,38.88,38.94,304581.0,31.7556,31.7883,31.7311,31.7801,304581.0
2017-04-05 15:05:00,38.94,38.95,38.92,38.94,107931.0,31.7801,31.7883,31.7638,31.7801,107931.0
2017-04-05 15:10:00,38.93,38.94,38.89,38.91,125094.0,31.7719,31.7801,31.7393,31.7556,125094.0
2017-04-05 15:15:00,38.91,38.92,38.89,38.91,109787.0,31.7556,31.7638,31.7393,31.7556,109787.0
2017-04-05 15:20:00,38.91,38.91,38.83,38.86,256314.0,31.7556,31.7556,31.6903,31.7148,256314.0
2017-04-05 15:25:00,38.86,38.87,38.82,38.86,187674.0,31.7148,31.723,31.6822,31.7148,187674.0
2017-04-05 15:30:00,38.86,38.87,38.79,38.82,287447.0,31.7148,31.723,31.6577,31.6822,287447.0
2017-04-05 15:35:00,38.82,38.89,38.8,38.88,243943.0,31.6822,31.7393,31.6659,31.7311,243943.0
2017-04-05 15:40:00,38.88,38.91,38.87,38.9,249902.0,31.7311,31.7556,31.723,31.7475,249902.0
2017-04-05 15:45:00,38.9,38.91,38.86,38.87,252460.0,31.7475,31.7556,31.7148,31.723,252460.0
2017-04-05 15:50:00,38.87,38.95,38.86,38.93,390310.0,31.723,31.7883,31.7148,31.7719,390310.0
2017-04-05 15:55:00,38.94,38.94,38.89,38.9,1589304.0,31.7801,31.7801,31.7393,31.7475,1589304.0
2017-04-06 09:30:00,38.77,38.78,38.71,38.72,367153.0,31.6414,31.6495,31.5924,31.6006,367153.0
2017-04-06 09:35:00,38.72,38.77,38.71,38.75,338290.0,31.6006,31.6414,31.5924,31.625,338290.0
2017-04-06 09:40:00,38.75,38.78,38.72,38.73,238987.0,31.625,31.6495,31.6006,31.6087,238987.0
2017-04-06 09:45:00,38.73,38.74,38.67,38.68,316957.0,31.6087,31.6169,31.5598,31.5679,316957.0
2017-04-06 09:50:00,38.68,38.73,38.67,38.73,266396.0,31.5679,31.6087,31.5598,31.6087,266396.0
2017-04-06 09:55:00,38.73,38.76,38.72,38.75,200317.0,31.6087,31.6332,31.6006,31.625,200317.0
2017-04-06 10:00:00,38.75,38.77,38.73,38.75,247325.0,31.625,31.6414,31.6087,31.625,247325.0
2017-04-06 10:05:00,38.75,38.77,38.74,38.74,81874.0,31.625,31.6414,31.6169,31.6169,81874.0
2017-04-06 10:10:00,38.75,38.76,38.69,38.71,211593.0,31.625,31.6332,31.5761,31.5924,211593.0
2017-04-06 10:15:00,38.71,38.72,38.68,38.69,250465.0,31.5924,31.6006,31.5679,31.5761,250465.0
2017-04-06 10:20:00,38.68,38.71,38.68,38.71,114163.0,31.5679,31.5924,31.5679,31.5924,114163.0
2017-04-06 10:25:00,38.71,38.77,38.7,38.76,165078.0,31.5924,31.6414,31.5842,31.6332,165078.0
2017-04-06 10:30:00,38.76,38.78,38.75,38.76,210651.0,31.6332,31.6495,31.625,31.6332,210651.0
2017-04-06 10:35:00,38.75,38.78,38.75,38.76,104655.0,31.625,31.6495,31.625,31.6332,104655.0
2017-04-06 10:40:00,38.76,38.76,38.69,38.72,189756.0,31.6332,31.6332,31.5761,31.6006,189756.0
2017-04-06 10:45:00,38.72,38.76,38.71,38.75,99889.0,31.6006,31.6332,31.5924,31.625,99889.0
2017-04-06 10:50:00,38.75,38.76,38.73,38.73,98340.0,31.625,31.6332,31.6087,31.6087,98340.0
2017-04-06 10:55:00,38.74,38.75,38.72,38.72,58010.0,31.6169,31.625,31.6006,31.6006,58010.0
2017-04-06 11:00:00,38.73,38.75,38.72,38.73,93446.0,31.6087,31.625,31.6006,31.6087,93446.0
2017-04-06 11:05:00,38.73,38.75,38.73,38.74,56735.0,31.6087,31.625,31.6087,31.6169,56735.0
2017-04-06 11:10:00,38.74,38.75,38.74,38.74,17075.0,31.6169,31.625,31.6169,31.6169,17075.0
2017-04-06 11:15:00,38.75,38.77,38.73,38.76,97106.0,31.625,31.6414,31.6087,31.6332,97106.0
2017-04-06 11:20:00,38.76,38.78,38.75,38.76,151538.0,31.6332,31.6495,31.625,31.6332,151538.0
2017-04-06 11:25:00,38.76,38.77,38.75,38.75,66644.0,31.6332,31.6414,31.625,31.625,66644.0
2017-04-06 11:30:00,38.75,38.76,38.73,38.73,76938.0,31.625,31.6332,31.6087,31.6087,76938.0
2017-04-06 11:35:00,38.73,38.74,38.7,38.71,237870.0,31.6087,31.6169,31.5842,31.5924,237870.0
2017-04-06 11:40:00,38.71,38.71,38.69,38.69,61985.0,31.5924,31.5924,31.5761,31.5761,61985.0
2017-04-06 11:45:00,38.69,38.7,38.67,38.7,85139.0,31.5761,31.5842,31.5598,31.5842,85139.0
2017-04-06 11:50:00,38.69,38.72,38.69,38.71,93150.0,31.5761,31.6006,31.5761,31.5924,93150.0
2017-04-06 11:55:00,38.72,38.74,38.71,38.73,48491.0,31.6006,31.6169,31.5924,31.6087,48491.0
2017-04-06 12:00:00,38.73,38.74,38.72,38.74,51661.0,31.6087,31.6169,31.6006,31.6169,51661.0
2017-04-06 12:05:00,38.74,38.75,38.72,38.73,82126.0,31.6169,31.625,31.6006,31.6087,82126.0
2017-04-06 12:10:00,38.73,38.74,38.72,38.74,35056.0,31.6087,31.6169,31.6006,31.6169,35056.0
2017-04-06 12:15:00,38.74,38.74,38.72,38.74,27587.0,31.6169,31.6169,31.6006,31.6169,27587.0
2017-04-06 12:20:00,38.74,38.75,38.73,38.73,19400.0,31.6169,31.625,31.6087,31.6087,19400.0
2017-04-06 12:25:00,38.73,38.73,38.72,38.73,4098.0,31.6087,31.6087,31.6006,31.6087,4098.0
2017-04-06 12:30:00,38.73,38.73,38.71,38.71,26200.0,31.6087,31.6087,31.5924,31.5924,26200.0
2017-04-06 12:35:00,38.71,38.72,38.68,38.7,141616.0,31.5924,31.6006,31.5679,31.5842,141616.0
2017-04-06 12:40:00,38.69,38.72,38.68,38.68,97011.0,31.5761,31.6006,31.5679,31.5679,97011.0
2017-04-06 12:45:00,38.68,38.69,38.67,38.69,44076.0,31.5679,31.5761,31.5598,31.5761,44076.0
2017-04-06 12:50:00,38.69,38.69,38.68,38.69,12317.0,31.5761,31.5761,31.5679,31.5761,12317.0
2017-04-06 12:55:00,38.68,38.7,38.68,38.7,46307.0,31.5679,31.5842,31.5679,31.5842,46307.0
2017-04-06 13:00:00,38.7,38.71,38.69,38.7,40827.0,31.5842,31.5924,31.5761,31.5842,40827.0
2017-04-06 13:05:00,38.69,38.73,38.69,38.73,23736.0,31.5761,31.6087,31.5761,31.6087,23736.0
2017-04-06 13:10:00,38.72,38.73,38.7,38.72,70004.0,31.6006,31.6087,31.5842,31.6006,70004.0
2017-04-06 13:15:00,38.73,38.75,38.72,38.74,116404.0,31.6087,31.625,31.6006,31.6169,116404.0
2017-04-06 13:20:00,38.75,38.75,38.73,38.75,26533.0,31.625,31.625,31.6087,31.625,26533.0
2017-04-06 13:25:00,38.75,38.76,38.74,38.75,37514.0,31.625,31.6332,31.6169,31.625,37514.0
2017-04-06 13:30:00,38.75,38.77,38.74,38.76,76948.0,31.625,31.6414,31.6169,31.6332,76948.0
2017-04-06 13:35:00,38.77,38.77,38.74,38.75,17750.0,31.6414,31.6414,31.6169,31.625,17750.0
2017-04-06 13:40:00,38.75,38.76,38.73,38.74,88943.0,31.625,31.6332,31.6087,31.6169,88943.0
2017-04-06 13:45:00,38.75,38.75,38.73,38.73,31153.0,31.625,31.625,31.6087,31.6087,31153.0
2017-04-06 13:50:00,38.73,38.76,38.73,38.75,61516.0,31.6087,31.6332,31.6087,31.625,61516.0
2017-04-06 13:55:00,38.74,38.74,38.72,38.73,27923.0,31.6169,31.6169,31.6006,31.6087,27923.0
2017-04-06 14:00:00,38.73,38.74,38.72,38.73,38418.0,31.6087,31.6169,31.6006,31.6087,38418.0
2017-04-06 14:05:00,38.73,38.74,38.71,38.72,52305.0,31.6087,31.6169,31.5924,31.6006,52305.0
2017-04-06 14:10:00,38.72,38.73,38.7,38.72,59988.0,31.6006,31.6087,31.5842,31.6006,59988.0
2017-04-06 14:15:00,38.71,38.73,38.7,38.71,34682.0,31.5924,31.6087,31.5842,31.5924,34682.0
2017-04-06 14:20:00,38.71,38.71,38.7,38.71,21848.0,31.5924,31.5924,31.5842,31.5924,21848.0
2017-04-06 14:25:00,38.7,38.71,38.66,38.67,144646.0,31.5842,31.5924,31.5516,31.5598,144646.0
2017-04-06 14:30:00,38.67,38.68,38.67,38.67,14978.0,31.5598,31.5679,31.5598,31.5598,14978.0
2017-04-06 14:35:00,38.67,38.69,38.67,38.68,27370.0,31.5598,31.5761,31.5598,31.5679,27370.0
2017-04-06 14:40:00,38.68,38.69,38.67,38.69,90882.0,31.5679,31.5761,31.5598,31.5761,90882.0
2017-04-06 14:45:00,38.69,38.69,38.63,38.65,70661.0,31.5761,31.5761,31.5271,31.5434,70661.0
2017-04-06 14:50:00,38.65,38.66,38.62,38.66,288345.0,31.5434,31.5516,31.5189,31.5516,288345.0
2017-04-06 14:55:00,38.66,38.66,38.62,38.64,79707.0,31.5516,31.5516,31.5189,31.5353,79707.0
2017-04-06 15:00:00,38.64,38.67,38.64,38.67,86287.0,31.5353,31.5598,31.5353,31.5598,86287.0
2017-04-06 15:05:00,38.67,38.67,38.62,38.65,185329.0,31.5598,31.5598,31.5189,31.5434,185329.0
2017-04-06 15:10:00,38.65,38.68,38.64,38.68,60853.0,31.5434,31.5679,31.5353,31.5679,60853.0
2017-04-06 15:15:00,38.67,38.7,38.66,38.68,86991.0,31.5598,31.5842,31.5516,31.5679,86991.0
2017-04-06 15:20:00,38.68,38.68,38.65,38.66,51663.0,31.5679,31.5679,31.5434,31.5516,51663.0
2017-04-06 15:25:00,38.66,38.69,38.65,38.68,95581.0,31.5516,31.5761,31.5434,31.5679,95581.0
2017-04-06 15:30:00,38.68,38.68,38.65,38.67,158984.0,31.5679,31.5679,31.5434,31.5598,158984.0
2017-04-06 15:35:00,38.67,38.71,38.67,38.7,132173.0,31.5598,31.5924,31.5598,31.5842,132173.0
2017-04-06 15:40:00,38.71,38.71,38.7,38.7,116404.0,31.5924,31.5924,31.5842,31.5842,116404.0
2017-04-06 15:45:00,38.7,38.72,38.69,38.71,155651.0,31.5842,31.6006,31.5761,31.5924,155651.0
2017-04-06 15:50:00,38.71,38.72,38.7,38.72,337207.0,31.5924,31.6006,31.5842,31.6006,337207.0
2017-04-06 15:55:00,38.72,38.74,38.7,38.72,1035328.0,31.6006,31.6169,31.5842,31.6006,1035328.0
2017-04-07 09:30:00,38.67,38.75,38.67,38.74,598150.0,31.5598,31.625,31.5598,31.6169,598150.0
2017-04-07 09:35:00,38.74,38.83,38.74,38.8,769463.0,31.6169,31.6903,31.6169,31.6659,769463.0
2017-04-07 09:40:00,38.8,38.81,38.77,38.78,467810.0,31.6659,31.674,31.6414,31.6495,467810.0
2017-04-07 09:45:00,38.78,38.8,38.76,38.77,95272.0,31.6495,31.6659,31.6332,31.6414,95272.0
2017-04-07 09:50:00,38.77,38.81,38.72,38.72,417198.0,31.6414,31.674,31.6006,31.6006,417198.0
2017-04-07 09:55:00,38.73,38.75,38.69,38.71,380140.0,31.6087,31.625,31.5761,31.5924,380140.0
2017-04-07 10:00:00,38.71,38.77,38.69,38.76,188549.0,31.5924,31.6414,31.5761,31.6332,188549.0
2017-04-07 10:05:00,38.76,38.77,38.75,38.77,88150.0,31.6332,31.6414,31.625,31.6414,88150.0
2017-04-07 10:10:00,38.78,38.8,38.77,38.79,124026.0,31.6495,31.6659,31.6414,31.6577,124026.0
2017-04-07 10:15:00,38.79,38.8,38.78,38.79,150827.0,31.6577,31.6659,31.6495,31.6577,150827.0
2017-04-07 10:20:00,38.79,38.8,38.77,38.8,83024.0,31.6577,31.6659,31.6414,31.6659,83024.0
2017-04-07 10:25:00,38.8,38.81,38.79,38.8,189252.0,31.6659,31.674,31.6577,31.6659,189252.0
2017-04-07 10:30:00,38.8,38.81,38.78,38.8,74993.0,31.6659,31.674,31.6495,31.6659,74993.0
2017-04-07 10:35:00,38.8,38.82,38.79,38.82,38799.0,31.6659,31.6822,31.6577,31.6822,38799.0
2017-04-07 10:40:00,38.82,38.83,38.8,38.8,116677.0,31.6822,31.6903,31.6659,31.6659,116677.0
2017-04-07 10:45:00,38.8,38.81,38.79,38.8,90842.0,31.6659,31.674,31.6577,31.6659,90842.0
2017-04-07 10:50:00,38.8,38.8,38.78,38.79,94507.0,31.6659,31.6659,31.6495,31.6577,94507.0
2017-04-07 10:55:00,38.79,38.79,38.76,38.79,72872.0,31.6577,31.6577,31.6332,31.6577,72872.0
2017-04-07 11:00:00,38.79,38.81,38.78,38.79,95129.0,31.6577,31.674,31.6495,31.6577,95129.0
2017-04-07 11:05:00,38.79,38.8,38.77,38.78,223597.0,31.6577,31.6659,31.6414,31.6495,223597.0
2017-04-07 11:10:00,38.78,38.8,38.76,38.77,128983.0,31.6495,31.6659,31.6332,31.6414,128983.0
2017-04-07 11:15:00,38.77,38.79,38.76,38.79,44124.0,31.6414,31.6577,31.6332,31.6577,44124.0
2017-04-07 11:20:00,38.78,38.81,38.78,38.8,59176.0,31.6495,31.674,31.6495,31.6659,59176.0
2017-04-07 11:25:00,38.8,38.81,38.78,38.8,120420.0,31.6659,31.674,31.6495,31.6659,120420.0
2017-04-07 11:30:00,38.8,38.82,38.79,38.81,189368.0,31.6659,31.6822,31.6577,31.674,189368.0
2017-04-07 11:35:00,38.81,38.82,38.79,38.8,67832.0,31.674,31.6822,31.6577,31.6659,67832.0
2017-04-07 11:40:00,38.8,38.82,38.79,38.8,113675.0,31.6659,31.6822,31.6577,31.6659,113675.0
2017-04-07 11:45:00,38.81,38.83,38.79,38.82,73208.0,31.674,31.6903,31.6577,31.6822,73208.0
2017-04-07 11:50:00,38.83,38.85,38.81,38.83,132892.0,31.6903,31.7067,31.674,31.6903,132892.0
2017-04-07 11:55:00,38.84,38.86,38.83,38.85,119143.0,31.6985,31.7148,31.6903,31.7067,119143.0
2017-04-07 12:00:00,38.85,38.87,38.85,38.86,58404.0,31.7067,31.723,31.7067,31.7148,58404.0
2017-04-07 12:05:00,38.86,38.87,38.85,38.87,55786.0,31.7148,31.723,31.7067,31.723,55786.0
2017-04-07 12:10:00,38.87,38.88,38.86,38.87,66867.0,31.723,31.7311,31.7148,31.723,66867.0
2017-04-07 12:15:00,38.87,38.88,38.85,38.86,72410.0,31.723,31.7311,31.7067,31.7148,72410.0
2017-04-07 12:20:00,38.87,38.87,38.85,38.86,36916.0,31.723,31.723,31.7067,31.7148,36916.0
2017-04-07 12:25:00,38.86,38.87,38.83,38.83,125744.0,31.7148,31.723,31.6903,31.6903,125744.0
2017-04-07 12:30:00,38.84,38.86,38.83,38.85,50447.0,31.6985,31.7148,31.6903,31.7067,50447.0
2017-04-07 12:35:00,38.85,38.85,38.83,38.84,21757.0,31.7067,31.7067,31.6903,31.6985,21757.0
2017-04-07 12:40:00,38.84,38.85,38.84,38.85,20285.0,31.6985,31.7067,31.6985,31.7067,20285.0
2017-04-07 12:45:00,38.84,38.85,38.83,38.84,90172.0,31.6985,31.7067,31.6903,31.6985,90172.0
2017-04-07 12:50:00,38.84,38.85,38.83,38.84,162916.0,31.6985,31.7067,31.6903,31.6985,162916.0
2017-04-07 12:55:00,38.84,38.85,38.82,38.83,158985.0,31.6985,31.7067,31.6822,31.6903,158985.0
2017-04-07 13:00:00,38.83,38.83,38.78,38.79,210888.0,31.6903,31.6903,31.6495,31.6577,210888.0
2017-04-07 13:05:00,38.79,38.82,38.79,38.82,46535.0,31.6577,31.6822,31.6577,31.6822,46535.0
2017-04-07 13:10:00,38.82,38.84,38.82,38.83,52086.0,31.6822,31.6985,31.6822,31.6903,52086.0
2017-04-07 13:15:00,38.83,38.84,38.82,38.83,36074.0,31.6903,31.6985,31.6822,31.6903,36074.0
2017-04-07 13:20:00,38.82,38.83,38.81,38.81,17449.0,31.6822,31.6903,31.674,31.674,17449.0
2017-04-07 13:25:00,38.82,38.86,38.8,38.85,107687.0,31.6822,31.7148,31.6659,31.7067,107687.0
2017-04-07 13:30:00,38.86,38.88,38.85,38.86,149757.0,31.7148,31.7311,31.7067,31.7148,149757.0
2017-04-07 13:35:00,38.85,38.85,38.81,38.81,80251.0,31.7067,31.7067,31.674,31.674,80251.0
2017-04-07 13:40:00,38.81,38.83,38.81,38.83,25235.0,31.674,31.6903,31.674,31.6903,25235.0
2017-04-07 13:45:00,38.83,38.83,38.8,38.82,63941.0,31.6903,31.6903,31.6659,31.6822,63941.0
2017-04-07 13:50:00,38.82,38.83,38.8,38.82,71083.0,31.6822,31.6903,31.6659,31.6822,71083.0
2017-04-07 13:55:00,38.82,38.83,38.8,38.81,53276.0,31.6822,31.6903,31.6659,31.674,53276.0
2017-04-07 14:00:00,38.81,38.84,38.81,38.83,77617.0,31.674,31.6985,31.674,31.6903,77617.0
2017-04-07 14:05:00,38.84,38.84,38.82,38.82,18910.0,31.6985,31.6985,31.6822,31.6822,18910.0
2017-04-07 14:10:00,38.83,38.84,38.82,38.83,40127.0,31.6903,31.6985,31.6822,31.6903,40127.0
2017-04-07 14:15:00,38.83,38.84,38.82,38.83,61242.0,31.6903,31.6985,31.6822,31.6903,61242.0
2017-04-07 14:20:00,38.83,38.85,38.82,38.84,50612.0,31.6903,31.7067,31.6822,31.6985,50612.0
2017-04-07 14:25:00,38.84,38.84,38.81,38.81,18450.0,31.6985,31.6985,31.674,31.674,18450.0
2017-04-07 14:30:00,38.81,38.83,38.81,38.82,68341.0,31.674,31.6903,31.674,31.6822,68341.0
2017-04-07 14:35:00,38.81,38.83,38.8,38.82,69363.0,31.674,31.6903,31.6659,31.6822,69363.0
2017-04-07 14:40:00,38.82,38.82,38.79,38.8,58248.0,31.6822,31.6822,31.6577,31.6659,58248.0
2017-04-07 14:45:00,38.8,38.82,38.8,38.81,104683.0,31.6659,31.6822,31.6659,31.674,104683.0
2017-04-07 14:50:00,38.81,38.81,38.78,38.8,194667.0,31.674,31.674,31.6495,31.6659,194667.0
2017-04-07 14:55:00,38.8,38.81,38.77,38.77,60844.0,31.6659,31.674,31.6414,31.6414,60844.0
2017-04-07 15:00:00,38.77,38.79,38.77,38.79,38574.0,31.6414,31.6577,31.6414,31.6577,38574.0
2017-04-07 15:05:00,38.79,38.81,38.78,38.79,319747.0,31.6577,31.674,31.6495,31.6577,319747.0
2017-04-07 15:10:00,38.79,38.81,38.78,38.8,21326.0,31.6577,31.674,31.6495,31.6659,21326.0
2017-04-07 15:15:00,38.8,38.81,38.79,38.8,99802.0,31.6659,31.674,31.6577,31.6659,99802.0
2017-04-07 15:20:00,38.8,38.8,38.79,38.79,48695.0,31.6659,31.6659,31.6577,31.6577,48695.0
2017-04-07 15:25:00,38.8,38.81,38.77,38.77,162660.0,31.6659,31.674,31.6414,31.6414,162660.0
2017-04-07 15:30:00,38.77,38.78,38.75,38.77,141101.0,31.6414,31.6495,31.625,31.6414,141101.0
2017-04-07 15:35:00,38.77,38.77,38.75,38.76,68368.0,31.6414,31.6414,31.625,31.6332,68368.0
2017-04-07 15:40:00,38.76,38.77,38.74,38.75,237027.0,31.6332,31.6414,31.6169,31.625,237027.0
2017-04-07 15:45:00,38.76,38.77,38.75,38.77,292552.0,31.6332,31.6414,31.625,31.6414,292552.0
2017-04-07 15:50:00,38.77,38.78,38.74,38.75,450723.0,31.6414,31.6495,31.6169,31.625,450723.0
2017-04-07 15:55:00,38.75,38.76,38.72,38.74,756660.0,31.625,31.6332,31.6006,31.6169,756660.0
2017-04-10 09:30:00,38.51,38.52,38.45,38.48,396020.0,31.4292,31.4373,31.3802,31.4047,396020.0
2017-04-10 09:35:00,38.47,38.51,38.47,38.49,239486.0,31.3965,31.4292,31.3965,31.4129,239486.0
2017-04-10 09:40:00,38.49,38.52,38.48,38.52,259817.0,31.4129,31.4373,31.4047,31.4373,259817.0
2017-04-10 09:45:00,38.52,38.52,38.49,38.51,140567.0,31.4373,31.4373,31.4129,31.4292,140567.0
2017-04-10 09:50:00,38.51,38.52,38.49,38.51,196832.0,31.4292,31.4373,31.4129,31.4292,196832.0
2017-04-10 09:55:00,38.51,38.51,38.5,38.51,104761.0,31.4292,31.4292,31.421,31.4292,104761.0
2017-04-10 10:00:00,38.51,38.54,38.5,38.52,720543.0,31.4292,31.4537,31.421,31.4373,720543.0
2017-04-10 10:05:00,38.52,38.55,38.52,38.53,837564.0,31.4373,31.4618,31.4373,31.4455,837564.0
2017-04-10 10:10:00,38.53,38.54,38.51,38.52,48804.0,31.4455,31.4537,31.4292,31.4373,48804.0
2017-04-10 10:15:00,38.52,38.53,38.5,38.52,151072.0,31.4373,31.4455,31.421,31.4373,151072.0
2017-04-10 10:20:00,38.52,38.53,38.5,38.52,117828.0,31.4373,31.4455,31.421,31.4373,117828.0
2017-04-10 10:25:00,38.52,38.52,38.5,38.5,87003.0,31.4373,31.4373,31.421,31.421,87003.0
2017-04-10 10:30:00,38.51,38.54,38.5,38.54,101939.0,31.4292,31.4537,31.421,31.4537,101939.0
2017-04-10 10:35:00,38.54,38.55,38.52,38.52,102089.0,31.4537,31.4618,31.4373,31.4373,102089.0
2017-04-10 10:40:00,38.52,38.52,38.5,38.51,71777.0,31.4373,31.4373,31.421,31.4292,71777.0
2017-04-10 10:45:00,38.51,38.53,38.51,38.52,25763.0,31.4292,31.4455,31.4292,31.4373,25763.0
2017-04-10 10:50:00,38.52,38.54,38.51,38.54,165035.0,31.4373,31.4537,31.4292,31.4537,165035.0
2017-04-10 10:55:00,38.53,38.54,38.49,38.5,88058.0,31.4455,31.4537,31.4129,31.421,88058.0
2017-04-10 11:00:00,38.5,38.52,38.49,38.51,125592.0,31.421,31.4373,31.4129,31.4292,125592.0
2017-04-10 11:05:00,38.51,38.51,38.48,38.5,126020.0,31.4292,31.4292,31.4047,31.421,126020.0
2017-04-10 11:10:00,38.5,38.51,38.49,38.51,21251.0,31.421,31.4292,31.4129,31.4292,21251.0
2017-04-10 11:15:00,38.51,38.52,38.5,38.52,97770.0,31.4292,31.4373,31.421,31.4373,97770.0
2017-04-10 11:20:00,38.51,38.54,38.5,38.54,200397.0,31.4292,31.4537,31.421,31.4537,200397.0
2017-04-10 11:25:00,38.54,38.54,38.52,38.54,62817.0,31.4537,31.4537,31.4373,31.4537,62817.0
2017-04-10 11:30:00,38.54,38.54,38.48,38.48,327353.0,31.4537,31.4537,31.4047,31.4047,327353.0
2017-04-10 11:35:00,38.49,38.5,38.47,38.48,202132.0,31.4129,31.421,31.3965,31.4047,202132.0
2017-04-10 11:40:00,38.48,38.5,38.46,38.49,389305.0,31.4047,31.421,31.3884,31.4129,389305.0
2017-04-10 11:45:00,38.49,38.49,38.47,38.47,239067.0,31.4129,31.4129,31.3965,31.3965,239067.0
2017-04-10 11:50:00,38.47,38.48,38.46,38.48,79765.0,31.3965,31.4047,31.3884,31.4047,79765.0
2017-04-10 11:55:00,38.48,38.48,38.46,38.48,135667.0,31.4047,31.4047,31.3884,31.4047,135667.0
2017-04-10 12:00:00,38.47,38.48,38.46,38.47,87629.0,31.3965,31.4047,31.3884,31.3965,87629.0
2017-04-10 12:05:00,38.47,38.48,38.46,38.47,85921.0,31.3965,31.4047,31.3884,31.3965,85921.0
2017-04-10 12:10:00,38.47,38.48,38.44,38.45,347920.0,31.3965,31.4047,31.372,31.3802,347920.0
2017-04-10 12:15:00,38.46,38.47,38.45,38.46,117274.0,31.3884,31.3965,31.3802,31.3884,117274.0
2017-04-10 12:20:00,38.46,38.46,38.43,38.45,42254.0,31.3884,31.3884,31.3639,31.3802,42254.0
2017-04-10 12:25:00,38.45,38.48,38.44,38.45,39399.0,31.3802,31.4047,31.372,31.3802,39399.0
2017-04-10 12:30:00,38.45,38.5,38.44,38.5,53407.0,31.3802,31.421,31.372,31.421,53407.0
2017-04-10 12:35:00,38.5,38.51,38.48,38.49,27875.0,31.421,31.4292,31.4047,31.4129,27875.0
2017-04-10 12:40:00,38.49,38.51,38.49,38.5,49024.0,31.4129,31.4292,31.4129,31.421,49024.0
2017-04-10 12:45:00,38.5,38.53,38.49,38.53,36826.0,31.421,31.4455,31.4129,31.4455,36826.0
2017-04-10 12:50:00,38.53,38.56,38.53,38.55,99258.0,31.4455,31.47,31.4455,31.4618,99258.0
2017-04-10 12:55:00,38.54,38.55,38.54,38.55,12194.0,31.4537,31.4618,31.4537,31.4618,12194.0
2017-04-10 13:00:00,38.54,38.55,38.53,38.55,54574.0,31.4537,31.4618,31.4455,31.4618,54574.0
2017-04-10 13:05:00,38.55,38.57,38.54,38.54,91840.0,31.4618,31.4781,31.4537,31.4537,91840.0
2017-04-10 13:10:00,38.55,38.55,38.53,38.55,63094.0,31.4618,31.4618,31.4455,31.4618,63094.0
2017-04-10 13:15:00,38.55,38.55,38.53,38.53,52867.0,31.4618,31.4618,31.4455,31.4455,52867.0
2017-04-10 13:20:00,38.54,38.55,38.53,38.54,20777.0,31.4537,31.4618,31.4455,31.4537,20777.0
2017-04-10 13:25:00,38.55,38.56,38.54,38.54,56993.0,31.4618,31.47,31.4537,31.4537,56993.0
2017-04-10 13:30:00,38.55,38.56,38.54,38.55,15929.0,31.4618,31.47,31.4537,31.4618,15929.0
2017-04-10 13:35:00,38.55,38.59,38.55,38.57,83624.0,31.4618,31.4945,31.4618,31.4781,83624.0
2017-04-10 13:40:00,38.56,38.57,38.54,38.55,47882.0,31.47,31.4781,31.4537,31.4618,47882.0
2017-04-10 13:45:00,38.55,38.56,38.54,38.55,59028.0,31.4618,31.47,31.4537,31.4618,59028.0
2017-04-10 13:50:00,38.55,38.56,38.53,38.54,31309.0,31.4618,31.47,31.4455,31.4537,31309.0
2017-04-10 13:55:00,38.54,38.55,38.54,38.55,9226.0,31.4537,31.4618,31.4537,31.4618,9226.0
2017-04-10 14:00:00,38.55,38.55,38.5,38.5,45086.0,31.4618,31.4618,31.421,31.421,45086.0
2017-04-10 14:05:00,38.51,38.52,38.5,38.52,66673.0,31.4292,31.4373,31.421,31.4373,66673.0
2017-04-10 14:10:00,38.52,38.56,38.51,38.55,89653.0,31.4373,31.47,31.4292,31.4618,89653.0
2017-04-10 14:15:00,38.56,38.56,38.55,38.55,1900.0,31.47,31.47,31.4618,31.4618,1900.0
2017-04-10 14:20:00,38.56,38.57,38.55,38.57,40846.0,31.47,31.4781,31.4618,31.4781,40846.0
2017-04-10 14:25:00,38.56,38.56,38.53,38.54,59616.0,31.47,31.47,31.4455,31.4537,59616.0
2017-04-10 14:30:00,38.54,38.55,38.53,38.54,38560.0,31.4537,31.4618,31.4455,31.4537,38560.0
2017-04-10 14:35:00,38.54,38.54,38.51,38.53,55196.0,31.4537,31.4537,31.4292,31.4455,55196.0
2017-04-10 14:40:00,38.52,38.54,38.51,38.54,66752.0,31.4373,31.4537,31.4292,31.4537,66752.0
2017-04-10 14:45:00,38.54,38.57,38.53,38.56,102151.0,31.4537,31.4781,31.4455,31.47,102151.0
2017-04-10 14:50:00,38.56,38.57,38.54,38.57,56358.0,31.47,31.4781,31.4537,31.4781,56358.0
2017-04-10 14:55:00,38.57,38.57,38.56,38.56,7567.0,31.4781,31.4781,31.47,31.47,7567.0
2017-04-10 15:00:00,38.57,38.57,38.55,38.56,27790.0,31.4781,31.4781,31.4618,31.47,27790.0
2017-04-10 15:05:00,38.55,38.58,38.54,38.55,57212.0,31.4618,31.4863,31.4537,31.4618,57212.0
2017-04-10 15:10:00,38.54,38.56,38.54,38.55,22954.0,31.4537,31.47,31.4537,31.4618,22954.0
2017-04-10 15:15:00,38.55,38.55,38.54,38.55,37003.0,31.4618,31.4618,31.4537,31.4618,37003.0
2017-04-10 15:20:00,38.54,38.55,38.51,38.54,334525.0,31.4537,31.4618,31.4292,31.4537,334525.0
2017-04-10 15:25:00,38.54,38.55,38.53,38.54,39497.0,31.4537,31.4618,31.4455,31.4537,39497.0
2017-04-10 15:30:00,38.54,38.54,38.52,38.53,56180.0,31.4537,31.4537,31.4373,31.4455,56180.0
2017-04-10 15:35:00,38.53,38.54,38.53,38.54,38057.0,31.4455,31.4537,31.4455,31.4537,38057.0
2017-04-10 15:40:00,38.54,38.54,38.52,38.53,94082.0,31.4537,31.4537,31.4373,31.4455,94082.0
2017-04-10 15:45:00,38.53,38.55,38.51,38.52,199384.0,31.4455,31.4618,31.4292,31.4373,199384.0
2017-04-10 15:50:00,38.52,38.55,38.52,38.54,441772.0,31.4373,31.4618,31.4373,31.4537,441772.0
2017-04-10 15:55:00,38.54,38.55,38.51,38.52,617937.0,31.4537,31.4618,31.4292,31.4373,617937.0
2017-04-11 09:30:00,38.33,38.36,38.32,38.35,194173.0,31.2823,31.3068,31.2741,31.2986,194173.0
2017-04-11 09:35:00,38.36,38.38,38.31,38.31,402644.0,31.3068,31.3231,31.2659,31.2659,402644.0
2017-04-11 09:40:00,38.31,38.32,38.26,38.27,168400.0,31.2659,31.2741,31.2251,31.2333,168400.0
2017-04-11 09:45:00,38.26,38.28,38.24,38.27,288064.0,31.2251,31.2415,31.2088,31.2333,288064.0
2017-04-11 09:50:00,38.27,38.3,38.24,38.28,374282.0,31.2333,31.2578,31.2088,31.2415,374282.0
2017-04-11 09:55:00,38.28,38.3,38.25,38.29,238674.0,31.2415,31.2578,31.217,31.2496,238674.0
2017-04-11 10:00:00,38.3,38.32,38.28,38.32,247005.0,31.2578,31.2741,31.2415,31.2741,247005.0
2017-04-11 10:05:00,38.32,38.33,38.29,38.3,141353.0,31.2741,31.2823,31.2496,31.2578,141353.0
2017-04-11 10:10:00,38.3,38.31,38.25,38.25,104737.0,31.2578,31.2659,31.217,31.217,104737.0
2017-04-11 10:15:00,38.25,38.26,38.22,38.24,323428.0,31.217,31.2251,31.1925,31.2088,323428.0
2017-04-11 10:20:00,38.25,38.25,38.21,38.21,195958.0,31.217,31.217,31.1843,31.1843,195958.0
2017-04-11 10:25:00,38.21,38.23,38.2,38.21,100741.0,31.1843,31.2007,31.1762,31.1843,100741.0
2017-04-11 10:30:00,38.21,38.21,38.11,38.13,191099.0,31.1843,31.1843,31.1027,31.119,191099.0
2017-04-11 10:35:00,38.13,38.16,38.11,38.15,118017.0,31.119,31.1435,31.1027,31.1354,118017.0
2017-04-11 10:40:00,38.15,38.16,38.11,38.13,273066.0,31.1354,31.1435,31.1027,31.119,273066.0
2017-04-11 10:45:00,38.14,38.16,38.12,38.13,133063.0,31.1272,31.1435,31.1109,31.119,133063.0
2017-04-11 10:50:00,38.13,38.14,38.1,38.13,363353.0,31.119,31.1272,31.0946,31.119,363353.0
2017-04-11 10:55:00,38.12,38.15,38.1,38.15,201026.0,31.1109,31.1354,31.0946,31.1354,201026.0
2017-04-11 11:00:00,38.14,38.18,38.13,38.16,293760.0,31.1272,31.1599,31.119,31.1435,293760.0
2017-04-11 11:05:00,38.16,38.18,38.14,38.14,171669.0,31.1435,31.1599,31.1272,31.1272,171669.0
2017-04-11 11:10:00,38.14,38.16,38.13,38.13,126751.0,31.1272,31.1435,31.119,31.119,126751.0
2017-04-11 11:15:00,38.13,38.17,38.12,38.16,271325.0,31.119,31.1517,31.1109,31.1435,271325.0
2017-04-11 11:20:00,38.15,38.16,38.14,38.15,34557.0,31.1354,31.1435,31.1272,31.1354,34557.0
2017-04-11 11:25:00,38.15,38.16,38.13,38.15,258332.0,31.1354,31.1435,31.119,31.1354,258332.0
2017-04-11 11:30:00,38.15,38.17,38.13,38.16,105338.0,31.1354,31.1517,31.119,31.1435,105338.0
2017-04-11 11:35:00,38.17,38.19,38.16,38.19,103285.0,31.1517,31.168,31.1435,31.168,103285.0
2017-04-11 11:40:00,38.19,38.19,38.15,38.15,203974.0,31.168,31.168,31.1354,31.1354,203974.0
2017-04-11 11:45:00,38.15,38.18,38.14,38.17,70197.0,31.1354,31.1599,31.1272,31.1517,70197.0
2017-04-11 11:50:00,38.17,38.2,38.17,38.2,36040.0,31.1517,31.1762,31.1517,31.1762,36040.0
2017-04-11 11:55:00,38.2,38.21,38.19,38.21,93612.0,31.1762,31.1843,31.168,31.1843,93612.0
2017-04-11 12:00:00,38.2,38.21,38.17,38.17,139590.0,31.1762,31.1843,31.1517,31.1517,139590.0
2017-04-11 12:05:00,38.18,38.21,38.18,38.21,67469.0,31.1599,31.1843,31.1599,31.1843,67469.0
2017-04-11 12:10:00,38.21,38.24,38.21,38.24,65396.0,31.1843,31.2088,31.1843,31.2088,65396.0
2017-04-11 12:15:00,38.25,38.27,38.24,38.26,83267.0,31.217,31.2333,31.2088,31.2251,83267.0
2017-04-11 12:20:00,38.26,38.27,38.25,38.26,103177.0,31.2251,31.2333,31.217,31.2251,103177.0
2017-04-11 12:25:00,38.27,38.31,38.26,38.31,85714.0,31.2333,31.2659,31.2251,31.2659,85714.0
2017-04-11 12:30:00,38.31,38.32,38.29,38.29,74468.0,31.2659,31.2741,31.2496,31.2496,74468.0
2017-04-11 12:35:00,38.29,38.32,38.29,38.3,83941.0,31.2496,31.2741,31.2496,31.2578,83941.0
2017-04-11 12:40:00,38.29,38.29,38.27,38.28,27691.0,31.2496,31.2496,31.2333,31.2415,27691.0
2017-04-11 12:45:00,38.29,38.29,38.27,38.27,46698.0,31.2496,31.2496,31.2333,31.2333,46698.0
2017-04-11 12:50:00,38.27,38.31,38.27,38.31,22790.0,31.2333,31.2659,31.2333,31.2659,22790.0
2017-04-11 12:55:00,38.3,38.31,38.3,38.3,3705.0,31.2578,31.2659,31.2578,31.2578,3705.0
2017-04-11 13:00:00,38.31,38.33,38.31,38.32,77067.0,31.2659,31.2823,31.2659,31.2741,77067.0
2017-04-11 13:05:00,38.32,38.35,38.32,38.32,95300.0,31.2741,31.2986,31.2741,31.2741,95300.0
2017-04-11 13:10:00,38.32,38.33,38.3,38.31,57510.0,31.2741,31.2823,31.2578,31.2659,57510.0
2017-04-11 13:15:00,38.32,38.32,38.3,38.31,40385.0,31.2741,31.2741,31.2578,31.2659,40385.0
2017-04-11 13:20:00,38.31,38.32,38.29,38.3,55164.0,31.2659,31.2741,31.2496,31.2578,55164.0
2017-04-11 13:25:00,38.3,38.31,38.29,38.3,30489.0,31.2578,31.2659,31.2496,31.2578,30489.0
2017-04-11 13:30:00,38.3,38.31,38.29,38.3,44509.0,31.2578,31.2659,31.2496,31.2578,44509.0
2017-04-11 13:35:00,38.3,38.33,38.3,38.33,47542.0,31.2578,31.2823,31.2578,31.2823,47542.0
2017-04-11 13:40:00,38.33,38.33,38.27,38.28,48493.0,31.2823,31.2823,31.2333,31.2415,48493.0
2017-04-11 13:45:00,38.28,38.29,38.26,38.27,29482.0,31.2415,31.2496,31.2251,31.2333,29482.0
2017-04-11 13:50:00,38.27,38.28,38.26,38.27,33884.0,31.2333,31.2415,31.2251,31.2333,33884.0
2017-04-11 13:55:00,38.26,38.28,38.25,38.28,47276.0,31.2251,31.2415,31.217,31.2415,47276.0
2017-04-11 14:00:00,38.28,38.31,38.27,38.28,111174.0,31.2415,31.2659,31.2333,31.2415,111174.0
2017-04-11 14:05:00,38.27,38.3,38.27,38.29,31617.0,31.2333,31.2578,31.2333,31.2496,31617.0
2017-04-11 14:10:00,38.29,38.29,38.23,38.25,82614.0,31.2496,31.2496,31.2007,31.217,82614.0
2017-04-11 14:15:00,38.26,38.27,38.24,38.26,28478.0,31.2251,31.2333,31.2088,31.2251,28478.0
2017-04-11 14:20:00,38.26,38.27,38.24,38.25,65799.0,31.2251,31.2333,31.2088,31.217,65799.0
2017-04-11 14:25:00,38.25,38.27,38.24,38.27,84462.0,31.217,31.2333,31.2088,31.2333,84462.0
2017-04-11 14:30:00,38.26,38.28,38.26,38.27,26368.0,31.2251,31.2415,31.2251,31.2333,26368.0
2017-04-11 14:35:00,38.28,38.29,38.26,38.28,96020.0,31.2415,31.2496,31.2251,31.2415,96020.0
2017-04-11 14:40:00,38.28,38.29,38.26,38.27,40615.0,31.2415,31.2496,31.2251,31.2333,40615.0
2017-04-11 14:45:00,38.27,38.3,38.27,38.3,33250.0,31.2333,31.2578,31.2333,31.2578,33250.0
2017-04-11 14:50:00,38.3,38.32,38.29,38.31,30211.0,31.2578,31.2741,31.2496,31.2659,30211.0
2017-04-11 14:55:00,38.32,38.33,38.29,38.3,40396.0,31.2741,31.2823,31.2496,31.2578,40396.0
2017-04-11 15:00:00,38.3,38.3,38.28,38.28,42146.0,31.2578,31.2578,31.2415,31.2415,42146.0
2017-04-11 15:05:00,38.29,38.29,38.26,38.26,31032.0,31.2496,31.2496,31.2251,31.2251,31032.0
2017-04-11 15:10:00,38.27,38.28,38.24,38.25,132244.0,31.2333,31.2415,31.2088,31.217,132244.0
2017-04-11 15:15:00,38.25,38.26,38.22,38.24,160552.0,31.217,31.2251,31.1925,31.2088,160552.0
2017-04-11 15:20:00,38.25,38.26,38.24,38.26,118091.0,31.217,31.2251,31.2088,31.2251,118091.0
2017-04-11 15:25:00,38.26,38.27,38.25,38.26,40837.0,31.2251,31.2333,31.217,31.2251,40837.0
2017-04-11 15:30:00,38.26,38.28,38.25,38.28,265796.0,31.2251,31.2415,31.217,31.2415,265796.0
2017-04-11 15:35:00,38.27,38.28,38.26,38.28,177317.0,31.2333,31.2415,31.2251,31.2415,177317.0
2017-04-11 15:40:00,38.28,38.28,38.25,38.27,244420.0,31.2415,31.2415,31.217,31.2333,244420.0
2017-04-11 15:45:00,38.27,38.29,38.27,38.29,361846.0,31.2333,31.2496,31.2333,31.2496,361846.0
2017-04-11 15:50:00,38.29,38.29,38.26,38.27,240607.0,31.2496,31.2496,31.2251,31.2333,240607.0
2017-04-11 15:55:00,38.27,38.33,38.26,38.33,1193806.0,31.2333,31.2823,31.2251,31.2823,1193806.0
2017-04-12 09:30:00,38.46,38.47,38.36,38.37,462657.0,31.3884,31.3965,31.3068,31.3149,462657.0
2017-04-12 09:35:00,38.37,38.38,38.33,38.37,695444.0,31.3149,31.3231,31.2823,31.3149,695444.0
2017-04-12 09:40:00,38.37,38.41,38.36,38.37,464317.0,31.3149,31.3476,31.3068,31.3149,464317.0
2017-04-12 09:45:00,38.37,38.4,38.35,38.35,528613.0,31.3149,31.3394,31.2986,31.2986,528613.0
2017-04-12 09:50:00,38.35,38.38,38.33,38.37,403644.0,31.2986,31.3231,31.2823,31.3149,403644.0
2017-04-12 09:55:00,38.37,38.39,38.36,38.39,207166.0,31.3149,31.3312,31.3068,31.3312,207166.0
2017-04-12 10:00:00,38.39,38.4,38.36,38.37,231394.0,31.3312,31.3394,31.3068,31.3149,231394.0
2017-04-12 10:05:00,38.37,38.39,38.37,38.37,84017.0,31.3149,31.3312,31.3149,31.3149,84017.0
2017-04-12 10:10:00,38.37,38.38,38.32,38.34,228554.0,31.3149,31.3231,31.2741,31.2904,228554.0
2017-04-12 10:15:00,38.35,38.4,38.34,38.39,187284.0,31.2986,31.3394,31.2904,31.3312,187284.0
2017-04-12 10:20:00,38.39,38.41,38.38,38.39,389472.0,31.3312,31.3476,31.3231,31.3312,389472.0
2017-04-12 10:25:00,38.39,38.39,38.33,38.34,106316.0,31.3312,31.3312,31.2823,31.2904,106316.0
2017-04-12 10:30:00,38.35,38.38,38.32,38.35,251880.0,31.2986,31.3231,31.2741,31.2986,251880.0
2017-04-12 10:35:00,38.34,38.38,38.33,38.36,86264.0,31.2904,31.3231,31.2823,31.3068,86264.0
2017-04-12 10:40:00,38.36,38.37,38.34,38.35,75853.0,31.3068,31.3149,31.2904,31.2986,75853.0
2017-04-12 10:45:00,38.35,38.36,38.33,38.36,55356.0,31.2986,31.3068,31.2823,31.3068,55356.0
2017-04-12 10:50:00,38.35,38.36,38.34,38.36,67163.0,31.2986,31.3068,31.2904,31.3068,67163.0
2017-04-12 10:55:00,38.35,38.37,38.34,38.35,101962.0,31.2986,31.3149,31.2904,31.2986,101962.0
2017-04-12 11:00:00,38.35,38.36,38.33,38.34,103702.0,31.2986,31.3068,31.2823,31.2904,103702.0
2017-04-12 11:05:00,38.33,38.39,38.33,38.36,245502.0,31.2823,31.3312,31.2823,31.3068,245502.0
2017-04-12 11:10:00,38.36,38.37,38.34,38.34,89512.0,31.3068,31.3149,31.2904,31.2904,89512.0
2017-04-12 11:15:00,38.34,38.36,38.34,38.36,92336.0,31.2904,31.3068,31.2904,31.3068,92336.0
2017-04-12 11:20:00,38.36,38.37,38.34,38.35,73534.0,31.3068,31.3149,31.2904,31.2986,73534.0
2017-04-12 11:25:00,38.34,38.36,38.34,38.34,112620.0,31.2904,31.3068,31.2904,31.2904,112620.0
2017-04-12 11:30:00,38.34,38.35,38.33,38.33,75836.0,31.2904,31.2986,31.2823,31.2823,75836.0
2017-04-12 11:35:00,38.33,38.33,38.3,38.3,124300.0,31.2823,31.2823,31.2578,31.2578,124300.0
2017-04-12 11:40:00,38.3,38.31,38.29,38.29,55337.0,31.2578,31.2659,31.2496,31.2496,55337.0
2017-04-12 11:45:00,38.29,38.29,38.27,38.28,68402.0,31.2496,31.2496,31.2333,31.2415,68402.0
2017-04-12 11:50:00,38.28,38.28,38.25,38.27,52672.0,31.2415,31.2415,31.217,31.2333,52672.0
2017-04-12 11:55:00,38.27,38.3,38.26,38.29,82451.0,31.2333,31.2578,31.2251,31.2496,82451.0
2017-04-12 12:00:00,38.29,38.3,38.28,38.29,47257.0,31.2496,31.2578,31.2415,31.2496,47257.0
2017-04-12 12:05:00,38.29,38.31,38.28,38.29,158112.0,31.2496,31.2659,31.2415,31.2496,158112.0
2017-04-12 12:10:00,38.29,38.32,38.29,38.32,110983.0,31.2496,31.2741,31.2496,31.2741,110983.0
2017-04-12 12:15:00,38.32,38.32,38.3,38.3,26472.0,31.2741,31.2741,31.2578,31.2578,26472.0
2017-04-12 12:20:00,38.31,38.32,38.3,38.3,68331.0,31.2659,31.2741,31.2578,31.2578,68331.0
2017-04-12 12:25:00,38.3,38.3,38.28,38.28,13227.0,31.2578,31.2578,31.2415,31.2415,13227.0
2017-04-12 12:30:00,38.28,38.29,38.28,38.28,2199.0,31.2415,31.2496,31.2415,31.2415,2199.0
2017-04-12 12:35:00,38.29,38.31,38.28,38.29,50882.0,31.2496,31.2659,31.2415,31.2496,50882.0
2017-04-12 12:40:00,38.3,38.33,38.29,38.32,76978.0,31.2578,31.2823,31.2496,31.2741,76978.0
2017-04-12 12:45:00,38.32,38.33,38.3,38.31,21555.0,31.2741,31.2823,31.2578,31.2659,21555.0
2017-04-12 12:50:00,38.3,38.31,38.27,38.29,112782.0,31.2578,31.2659,31.2333,31.2496,112782.0
2017-04-12 12:55:00,38.29,38.29,38.27,38.28,38046.0,31.2496,31.2496,31.2333,31.2415,38046.0
2017-04-12 13:00:00,38.28,38.31,38.28,38.3,99817.0,31.2415,31.2659,31.2415,31.2578,99817.0
2017-04-12 13:05:00,38.3,38.33,38.29,38.32,29261.0,31.2578,31.2823,31.2496,31.2741,29261.0
2017-04-12 13:10:00,38.32,38.33,38.31,38.31,27421.0,31.2741,31.2823,31.2659,31.2659,27421.0
2017-04-12 13:15:00,38.31,38.32,38.3,38.31,75851.0,31.2659,31.2741,31.2578,31.2659,75851.0
2017-04-12 13:20:00,38.3,38.31,38.28,38.31,76330.0,31.2578,31.2659,31.2415,31.2659,76330.0
2017-04-12 13:25:00,38.3,38.3,38.29,38.3,33678.0,31.2578,31.2578,31.2496,31.2578,33678.0
2017-04-12 13:30:00,38.3,38.31,38.28,38.31,54734.0,31.2578,31.2659,31.2415,31.2659,54734.0
2017-04-12 13:35:00,38.31,38.33,38.3,38.33,78930.0,31.2659,31.2823,31.2578,31.2823,78930.0
2017-04-12 13:40:00,38.34,38.37,38.33,38.37,52489.0,31.2904,31.3149,31.2823,31.3149,52489.0
2017-04-12 13:45:00,38.36,38.37,38.34,38.37,36587.0,31.3068,31.3149,31.2904,31.3149,36587.0
2017-04-12 13:50:00,38.36,38.37,38.34,38.34,43892.0,31.3068,31.3149,31.2904,31.2904,43892.0
2017-04-12 13:55:00,38.35,38.39,38.34,38.39,87336.0,31.2986,31.3312,31.2904,31.3312,87336.0
2017-04-12 14:00:00,38.39,38.39,38.36,38.36,35531.0,31.3312,31.3312,31.3068,31.3068,35531.0
2017-04-12 14:05:00,38.36,38.37,38.35,38.37,41932.0,31.3068,31.3149,31.2986,31.3149,41932.0
2017-04-12 14:10:00,38.36,38.38,38.35,38.37,31849.0,31.3068,31.3231,31.2986,31.3149,31849.0
2017-04-12 14:15:00,38.36,38.37,38.36,38.36,31688.0,31.3068,31.3149,31.3068,31.3068,31688.0
2017-04-12 14:20:00,38.35,38.37,38.35,38.36,19176.0,31.2986,31.3149,31.2986,31.3068,19176.0
2017-04-12 14:25:00,38.36,38.37,38.35,38.37,41011.0,31.3068,31.3149,31.2986,31.3149,41011.0
2017-04-12 14:30:00,38.37,38.38,38.35,38.38,49377.0,31.3149,31.3231,31.2986,31.3231,49377.0
2017-04-12 14:35:00,38.37,38.37,38.33,38.33,26172.0,31.3149,31.3149,31.2823,31.2823,26172.0
2017-04-12 14:40:00,38.33,38.33,38.3,38.32,29847.0,31.2823,31.2823,31.2578,31.2741,29847.0
2017-04-12 14:45:00,38.31,38.31,38.29,38.29,22452.0,31.2659,31.2659,31.2496,31.2496,22452.0
2017-04-12 14:50:00,38.29,38.32,38.28,38.32,81496.0,31.2496,31.2741,31.2415,31.2741,81496.0
2017-04-12 14:55:00,38.33,38.33,38.31,38.32,147160.0,31.2823,31.2823,31.2659,31.2741,147160.0
2017-04-12 15:00:00,38.32,38.33,38.3,38.31,64342.0,31.2741,31.2823,31.2578,31.2659,64342.0
2017-04-12 15:05:00,38.3,38.31,38.29,38.3,25098.0,31.2578,31.2659,31.2496,31.2578,25098.0
2017-04-12 15:10:00,38.31,38.34,38.3,38.33,133199.0,31.2659,31.2904,31.2578,31.2823,133199.0
2017-04-12 15:15:00,38.33,38.34,38.31,38.31,216618.0,31.2823,31.2904,31.2659,31.2659,216618.0
2017-04-12 15:20:00,38.32,38.36,38.31,38.36,187996.0,31.2741,31.3068,31.2659,31.3068,187996.0
2017-04-12 15:25:00,38.36,38.37,38.31,38.34,149564.0,31.3068,31.3149,31.2659,31.2904,149564.0
2017-04-12 15:30:00,38.34,38.36,38.32,38.35,132375.0,31.2904,31.3068,31.2741,31.2986,132375.0
2017-04-12 15:35:00,38.34,38.35,38.32,38.32,54579.0,31.2904,31.2986,31.2741,31.2741,54579.0
2017-04-12 15:40:00,38.32,38.33,38.29,38.32,219031.0,31.2741,31.2823,31.2496,31.2741,219031.0
2017-04-12 15:45:00,38.32,38.33,38.31,38.32,86744.0,31.2741,31.2823,31.2659,31.2741,86744.0
2017-04-12 15:50:00,38.32,38.34,38.31,38.34,127261.0,31.2741,31.2904,31.2659,31.2904,127261.0
2017-04-12 15:55:00,38.34,38.4,38.33,38.4,814769.0,31.2904,31.3394,31.2823,31.3394,814769.0
2017-04-13 09:30:00,38.49,38.5,38.46,38.5,176652.0,31.4129,31.421,31.3884,31.421,176652.0
2017-04-13 09:35:00,38.5,38.56,38.47,38.55,317543.0,31.421,31.47,31.3965,31.4618,317543.0
2017-04-13 09:40:00,38.54,38.56,38.52,38.53,441637.0,31.4537,31.47,31.4373,31.4455,441637.0
2017-04-13 09:45:00,38.53,38.54,38.5,38.52,100880.0,31.4455,31.4537,31.421,31.4373,100880.0
2017-04-13 09:50:00,38.52,38.58,38.52,38.58,153864.0,31.4373,31.4863,31.4373,31.4863,153864.0
2017-04-13 09:55:00,38.58,38.59,38.56,38.57,71935.0,31.4863,31.4945,31.47,31.4781,71935.0
2017-04-13 10:00:00,38.57,38.61,38.57,38.6,157688.0,31.4781,31.5108,31.4781,31.5026,157688.0
2017-04-13 10:05:00,38.6,38.61,38.58,38.58,85825.0,31.5026,31.5108,31.4863,31.4863,85825.0
2017-04-13 10:10:00,38.58,38.59,38.57,38.57,51157.0,31.4863,31.4945,31.4781,31.4781,51157.0
2017-04-13 10:15:00,38.57,38.59,38.56,38.58,55952.0,31.4781,31.4945,31.47,31.4863,55952.0
2017-04-13 10:20:00,38.58,38.58,38.52,38.57,1080930.0,31.4863,31.4863,31.4373,31.4781,1080930.0
2017-04-13 10:25:00,38.57,38.57,38.51,38.52,128737.0,31.4781,31.4781,31.4292,31.4373,128737.0
2017-04-13 10:30:00,38.52,38.56,38.52,38.55,42922.0,31.4373,31.47,31.4373,31.4618,42922.0
2017-04-13 10:35:00,38.55,38.56,38.54,38.56,44286.0,31.4618,31.47,31.4537,31.47,44286.0
2017-04-13 10:40:00,38.55,38.57,38.54,38.57,106355.0,31.4618,31.4781,31.4537,31.4781,106355.0
2017-04-13 10:45:00,38.57,38.58,38.56,38.56,15112.0,31.4781,31.4863,31.47,31.47,15112.0
2017-04-13 10:50:00,38.56,38.59,38.56,38.58,51353.0,31.47,31.4945,31.47,31.4863,51353.0
2017-04-13 10:55:00,38.58,38.59,38.57,38.57,69413.0,31.4863,31.4945,31.4781,31.4781,69413.0
2017-04-13 11:00:00,38.58,38.61,38.58,38.58,64837.0,31.4863,31.5108,31.4863,31.4863,64837.0
2017-04-13 11:05:00,38.58,38.59,38.57,38.58,99082.0,31.4863,31.4945,31.4781,31.4863,99082.0
2017-04-13 11:10:00,38.58,38.58,38.57,38.58,98415.0,31.4863,31.4863,31.4781,31.4863,98415.0
2017-04-13 11:15:00,38.57,38.58,38.53,38.55,248701.0,31.4781,31.4863,31.4455,31.4618,248701.0
2017-04-13 11:20:00,38.56,38.57,38.55,38.57,9650.0,31.47,31.4781,31.4618,31.4781,9650.0
2017-04-13 11:25:00,38.57,38.58,38.56,38.57,14834.0,31.4781,31.4863,31.47,31.4781,14834.0
2017-04-13 11:30:00,38.57,38.57,38.56,38.57,79432.0,31.4781,31.4781,31.47,31.4781,79432.0
2017-04-13 11:35:00,38.57,38.57,38.55,38.56,134768.0,31.4781,31.4781,31.4618,31.47,134768.0
2017-04-13 11:40:00,38.55,38.56,38.54,38.55,107209.0,31.4618,31.47,31.4537,31.4618,107209.0
2017-04-13 11:45:00,38.55,38.57,38.55,38.56,42392.0,31.4618,31.4781,31.4618,31.47,42392.0
2017-04-13 11:50:00,38.55,38.57,38.54,38.56,36150.0,31.4618,31.4781,31.4537,31.47,36150.0
2017-04-13 11:55:00,38.56,38.56,38.55,38.56,4778.0,31.47,31.47,31.4618,31.47,4778.0
2017-04-13 12:00:00,38.55,38.55,38.52,38.53,71005.0,31.4618,31.4618,31.4373,31.4455,71005.0
2017-04-13 12:05:00,38.53,38.54,38.51,38.52,50713.0,31.4455,31.4537,31.4292,31.4373,50713.0
2017-04-13 12:10:00,38.52,38.54,38.52,38.52,28178.0,31.4373,31.4537,31.4373,31.4373,28178.0
2017-04-13 12:15:00,38.51,38.53,38.5,38.52,58760.0,31.4292,31.4455,31.421,31.4373,58760.0
2017-04-13 12:20:00,38.51,38.52,38.47,38.48,39899.0,31.4292,31.4373,31.3965,31.4047,39899.0
2017-04-13 12:25:00,38.48,38.49,38.47,38.48,97969.0,31.4047,31.4129,31.3965,31.4047,97969.0
2017-04-13 12:30:00,38.49,38.49,38.48,38.48,20650.0,31.4129,31.4129,31.4047,31.4047,20650.0
2017-04-13 12:35:00,38.48,38.48,38.46,38.47,45610.0,31.4047,31.4047,31.3884,31.3965,45610.0
2017-04-13 12:40:00,38.47,38.48,38.45,38.47,33418.0,31.3965,31.4047,31.3802,31.3965,33418.0
2017-04-13 12:45:00,38.46,38.47,38.41,38.42,947021.0,31.3884,31.3965,31.3476,31.3557,947021.0
2017-04-13 12:50:00,38.42,38.44,38.41,38.43,279989.0,31.3557,31.372,31.3476,31.3639,279989.0
2017-04-13 12:55:00,38.43,38.43,38.41,38.41,207769.0,31.3639,31.3639,31.3476,31.3476,207769.0
2017-04-13 13:00:00,38.42,38.43,38.39,38.39,134469.0,31.3557,31.3639,31.3312,31.3312,134469.0
2017-04-13 13:05:00,38.39,38.39,38.37,38.39,75402.0,31.3312,31.3312,31.3149,31.3312,75402.0
2017-04-13 13:10:00,38.39,38.4,38.37,38.38,26996.0,31.3312,31.3394,31.3149,31.3231,26996.0
2017-04-13 13:15:00,38.38,38.39,38.37,38.39,12172.0,31.3231,31.3312,31.3149,31.3312,12172.0
2017-04-13 13:20:00,38.39,38.39,38.37,38.38,13968.0,31.3312,31.3312,31.3149,31.3231,13968.0
2017-04-13 13:25:00,38.38,38.4,38.37,38.4,71414.0,31.3231,31.3394,31.3149,31.3394,71414.0
2017-04-13 13:30:00,38.4,38.41,38.39,38.4,57408.0,31.3394,31.3476,31.3312,31.3394,57408.0
2017-04-13 13:35:00,38.4,38.41,38.4,38.41,28114.0,31.3394,31.3476,31.3394,31.3476,28114.0
2017-04-13 13:40:00,38.41,38.41,38.38,38.38,15393.0,31.3476,31.3476,31.3231,31.3231,15393.0
2017-04-13 13:45:00,38.39,38.39,38.35,38.36,35676.0,31.3312,31.3312,31.2986,31.3068,35676.0
2017-04-13 13:50:00,38.35,38.37,38.35,38.37,20378.0,31.2986,31.3149,31.2986,31.3149,20378.0
2017-04-13 13:55:00,38.37,38.37,38.34,38.35,34413.0,31.3149,31.3149,31.2904,31.2986,34413.0
2017-04-13 14:00:00,38.35,38.37,38.34,38.37,56495.0,31.2986,31.3149,31.2904,31.3149,56495.0
2017-04-13 14:05:00,38.37,38.39,38.37,38.39,34926.0,31.3149,31.3312,31.3149,31.3312,34926.0
2017-04-13 14:10:00,38.4,38.41,38.38,38.39,31046.0,31.3394,31.3476,31.3231,31.3312,31046.0
2017-04-13 14:15:00,38.39,38.39,38.37,38.39,22915.0,31.3312,31.3312,31.3149,31.3312,22915.0
2017-04-13 14:20:00,38.39,38.4,38.38,38.39,44645.0,31.3312,31.3394,31.3231,31.3312,44645.0
2017-04-13 14:25:00,38.4,38.42,38.39,38.41,15214.0,31.3394,31.3557,31.3312,31.3476,15214.0
2017-04-13 14:30:00,38.4,38.43,38.39,38.41,34427.0,31.3394,31.3639,31.3312,31.3476,34427.0
2017-04-13 14:35:00,38.42,38.42,38.39,38.4,10088.0,31.3557,31.3557,31.3312,31.3394,10088.0
2017-04-13 14:40:00,38.4,38.41,38.39,38.41,14077.0,31.3394,31.3476,31.3312,31.3476,14077.0
2017-04-13 14:45:00,38.41,38.41,38.39,38.41,12929.0,31.3476,31.3476,31.3312,31.3476,12929.0
2017-04-13 14:50:00,38.4,38.4,38.38,38.39,38449.0,31.3394,31.3394,31.3231,31.3312,38449.0
2017-04-13 14:55:00,38.39,38.41,38.38,38.4,46325.0,31.3312,31.3476,31.3231,31.3394,46325.0
2017-04-13 15:00:00,38.4,38.41,38.39,38.4,50535.0,31.3394,31.3476,31.3312,31.3394,50535.0
2017-04-13 15:05:00,38.39,38.4,38.38,38.38,85816.0,31.3312,31.3394,31.3231,31.3231,85816.0
2017-04-13 15:10:00,38.37,38.37,38.34,38.34,20876.0,31.3149,31.3149,31.2904,31.2904,20876.0
2017-04-13 15:15:00,38.34,38.35,38.32,38.34,59330.0,31.2904,31.2986,31.2741,31.2904,59330.0
2017-04-13 15:20:00,38.35,38.36,38.34,38.35,57749.0,31.2986,31.3068,31.2904,31.2986,57749.0
2017-04-13 15:25:00,38.36,38.36,38.34,38.34,31823.0,31.3068,31.3068,31.2904,31.2904,31823.0
2017-04-13 15:30:00,38.34,38.35,38.3,38.3,85320.0,31.2904,31.2986,31.2578,31.2578,85320.0
2017-04-13 15:35:00,38.3,38.31,38.29,38.29,80208.0,31.2578,31.2659,31.2496,31.2496,80208.0
2017-04-13 15:40:00,38.29,38.3,38.27,38.28,260471.0,31.2496,31.2578,31.2333,31.2415,260471.0
2017-04-13 15:45:00,38.28,38.33,38.28,38.33,244496.0,31.2415,31.2823,31.2415,31.2823,244496.0
2017-04-13 15:50:00,38.33,38.34,38.29,38.29,423999.0,31.2823,31.2904,31.2496,31.2496,423999.0
2017-04-13 15:55:00,38.3,38.3,38.25,38.27,642007.0,31.2578,31.2578,31.217,31.2333,642007.0
2017-04-17 09:30:00,38.29,38.37,38.28,38.37,226038.0,31.2496,31.3149,31.2415,31.3149,226038.0
2017-04-17 09:35:00,38.37,38.38,38.32,38.32,379997.0,31.3149,31.3231,31.2741,31.2741,379997.0
2017-04-17 09:40:00,38.33,38.33,38.25,38.25,240294.0,31.2823,31.2823,31.217,31.217,240294.0
2017-04-17 09:45:00,38.25,38.27,38.24,38.25,251214.0,31.217,31.2333,31.2088,31.217,251214.0
2017-04-17 09:50:00,38.25,38.29,38.24,38.29,126401.0,31.217,31.2496,31.2088,31.2496,126401.0
2017-04-17 09:55:00,38.29,38.3,38.27,38.27,87099.0,31.2496,31.2578,31.2333,31.2333,87099.0
2017-04-17 10:00:00,38.28,38.31,38.27,38.31,129733.0,31.2415,31.2659,31.2333,31.2659,129733.0
2017-04-17 10:05:00,38.31,38.35,38.3,38.34,124402.0,31.2659,31.2986,31.2578,31.2904,124402.0
2017-04-17 10:10:00,38.33,38.36,38.33,38.36,44133.0,31.2823,31.3068,31.2823,31.3068,44133.0
2017-04-17 10:15:00,38.37,38.42,38.36,38.41,346221.0,31.3149,31.3557,31.3068,31.3476,346221.0
2017-04-17 10:20:00,38.41,38.41,38.37,38.38,85463.0,31.3476,31.3476,31.3149,31.3231,85463.0
2017-04-17 10:25:00,38.38,38.38,38.35,38.36,97201.0,31.3231,31.3231,31.2986,31.3068,97201.0
2017-04-17 10:30:00,38.36,38.39,38.35,38.37,96929.0,31.3068,31.3312,31.2986,31.3149,96929.0
2017-04-17 10:35:00,38.37,38.37,38.34,38.34,46548.0,31.3149,31.3149,31.2904,31.2904,46548.0
2017-04-17 10:40:00,38.34,38.35,38.33,38.34,56136.0,31.2904,31.2986,31.2823,31.2904,56136.0
2017-04-17 10:45:00,38.34,38.36,38.33,38.36,107170.0,31.2904,31.3068,31.2823,31.3068,107170.0
2017-04-17 10:50:00,38.36,38.37,38.36,38.37,36880.0,31.3068,31.3149,31.3068,31.3149,36880.0
2017-04-17 10:55:00,38.37,38.4,38.36,38.39,75984.0,31.3149,31.3394,31.3068,31.3312,75984.0
2017-04-17 11:00:00,38.4,38.4,38.38,38.38,62310.0,31.3394,31.3394,31.3231,31.3231,62310.0
2017-04-17 11:05:00,38.39,38.4,38.38,38.4,69791.0,31.3312,31.3394,31.3231,31.3394,69791.0
2017-04-17 11:10:00,38.4,38.44,38.39,38.43,107723.0,31.3394,31.372,31.3312,31.3639,107723.0
2017-04-17 11:15:00,38.44,38.44,38.42,38.42,41367.0,31.372,31.372,31.3557,31.3557,41367.0
2017-04-17 11:20:00,38.42,38.43,38.41,38.41,47022.0,31.3557,31.3639,31.3476,31.3476,47022.0
2017-04-17 11:25:00,38.41,38.46,38.41,38.43,199738.0,31.3476,31.3884,31.3476,31.3639,199738.0
2017-04-17 11:30:00,38.44,38.44,38.43,38.43,81433.0,31.372,31.372,31.3639,31.3639,81433.0
2017-04-17 11:35:00,38.43,38.45,38.43,38.44,113699.0,31.3639,31.3802,31.3639,31.372,113699.0
2017-04-17 11:40:00,38.44,38.45,38.43,38.43,114088.0,31.372,31.3802,31.3639,31.3639,114088.0
2017-04-17 11:45:00,38.43,38.44,38.43,38.44,187012.0,31.3639,31.372,31.3639,31.372,187012.0
2017-04-17 11:50:00,38.43,38.44,38.41,38.41,116478.0,31.3639,31.372,31.3476,31.3476,116478.0
2017-04-17 11:55:00,38.41,38.41,38.39,38.4,44676.0,31.3476,31.3476,31.3312,31.3394,44676.0
2017-04-17 12:00:00,38.39,38.41,38.39,38.41,87036.0,31.3312,31.3476,31.3312,31.3476,87036.0
2017-04-17 12:05:00,38.41,38.41,38.4,38.41,36635.0,31.3476,31.3476,31.3394,31.3476,36635.0
2017-04-17 12:10:00,38.41,38.42,38.4,38.42,61804.0,31.3476,31.3557,31.3394,31.3557,61804.0
2017-04-17 12:15:00,38.42,38.43,38.42,38.43,23230.0,31.3557,31.3639,31.3557,31.3639,23230.0
2017-04-17 12:20:00,38.43,38.46,38.42,38.45,43184.0,31.3639,31.3884,31.3557,31.3802,43184.0
2017-04-17 12:25:00,38.45,38.46,38.43,38.43,52001.0,31.3802,31.3884,31.3639,31.3639,52001.0
2017-04-17 12:30:00,38.44,38.44,38.43,38.43,71303.0,31.372,31.372,31.3639,31.3639,71303.0
2017-04-17 12:35:00,38.44,38.44,38.42,38.43,62356.0,31.372,31.372,31.3557,31.3639,62356.0
2017-04-17 12:40:00,38.42,38.43,38.42,38.42,15388.0,31.3557,31.3639,31.3557,31.3557,15388.0
2017-04-17 12:45:00,38.43,38.44,38.42,38.44,79206.0,31.3639,31.372,31.3557,31.372,79206.0
2017-04-17 12:50:00,38.44,38.44,38.43,38.44,2800.0,31.372,31.372,31.3639,31.372,2800.0
2017-04-17 12:55:00,38.44,38.44,38.43,38.44,12300.0,31.372,31.372,31.3639,31.372,12300.0
2017-04-17 13:00:00,38.44,38.44,38.43,38.44,10600.0,31.372,31.372,31.3639,31.372,10600.0
2017-04-17 13:05:00,38.44,38.46,38.43,38.45,52671.0,31.372,31.3884,31.3639,31.3802,52671.0
2017-04-17 13:10:00,38.46,38.46,38.44,38.45,82450.0,31.3884,31.3884,31.372,31.3802,82450.0
2017-04-17 13:15:00,38.44,38.45,38.44,38.45,15275.0,31.372,31.3802,31.372,31.3802,15275.0
2017-04-17 13:20:00,38.44,38.45,38.44,38.44,22944.0,31.372,31.3802,31.372,31.372,22944.0
2017-04-17 13:25:00,38.44,38.47,38.44,38.46,96178.0,31.372,31.3965,31.372,31.3884,96178.0
2017-04-17 13:30:00,38.46,38.47,38.46,38.47,43083.0,31.3884,31.3965,31.3884,31.3965,43083.0
2017-04-17 13:35:00,38.47,38.47,38.46,38.47,20281.0,31.3965,31.3965,31.3884,31.3965,20281.0
2017-04-17 13:40:00,38.47,38.48,38.45,38.45,95570.0,31.3965,31.4047,31.3802,31.3802,95570.0
2017-04-17 13:45:00,38.45,38.46,38.45,38.45,9400.0,31.3802,31.3884,31.3802,31.3802,9400.0
2017-04-17 13:50:00,38.45,38.46,38.44,38.44,23444.0,31.3802,31.3884,31.372,31.372,23444.0
2017-04-17 13:55:00,38.45,38.46,38.44,38.45,52990.0,31.3802,31.3884,31.372,31.3802,52990.0
2017-04-17 14:00:00,38.45,38.45,38.44,38.45,56875.0,31.3802,31.3802,31.372,31.3802,56875.0
2017-04-17 14:05:00,38.45,38.46,38.44,38.44,59520.0,31.3802,31.3884,31.372,31.372,59520.0
2017-04-17 14:10:00,38.45,38.46,38.44,38.46,37367.0,31.3802,31.3884,31.372,31.3884,37367.0
2017-04-17 14:15:00,38.45,38.46,38.45,38.45,12656.0,31.3802,31.3884,31.3802,31.3802,12656.0
2017-04-17 14:20:00,38.45,38.47,38.45,38.47,27848.0,31.3802,31.3965,31.3802,31.3965,27848.0
2017-04-17 14:25:00,38.47,38.47,38.45,38.45,38855.0,31.3965,31.3965,31.3802,31.3802,38855.0
2017-04-17 14:30:00,38.46,38.47,38.45,38.47,55521.0,31.3884,31.3965,31.3802,31.3965,55521.0
2017-04-17 14:35:00,38.47,38.47,38.45,38.45,79211.0,31.3965,31.3965,31.3802,31.3802,79211.0
2017-04-17 14:40:00,38.45,38.47,38.45,38.46,77045.0,31.3802,31.3965,31.3802,31.3884,77045.0
2017-04-17 14:45:00,38.46,38.46,38.45,38.46,22665.0,31.3884,31.3884,31.3802,31.3884,22665.0
2017-04-17 14:50:00,38.45,38.46,38.44,38.45,106250.0,31.3802,31.3884,31.372,31.3802,106250.0
2017-04-17 14:55:00,38.45,38.46,38.42,38.44,154975.0,31.3802,31.3884,31.3557,31.372,154975.0
2017-04-17 15:00:00,38.44,38.44,38.42,38.42,30546.0,31.372,31.372,31.3557,31.3557,30546.0
2017-04-17 15:05:00,38.42,38.43,38.41,38.43,101322.0,31.3557,31.3639,31.3476,31.3639,101322.0
2017-04-17 15:10:00,38.43,38.43,38.41,38.43,56516.0,31.3639,31.3639,31.3476,31.3639,56516.0
2017-04-17 15:15:00,38.43,38.45,38.41,38.45,82547.0,31.3639,31.3802,31.3476,31.3802,82547.0
2017-04-17 15:20:00,38.45,38.48,38.45,38.46,403943.0,31.3802,31.4047,31.3802,31.3884,403943.0
2017-04-17 15:25:00,38.45,38.46,38.44,38.46,73456.0,31.3802,31.3884,31.372,31.3884,73456.0
2017-04-17 15:30:00,38.45,38.46,38.43,38.43,149072.0,31.3802,31.3884,31.3639,31.3639,149072.0
2017-04-17 15:35:00,38.43,38.47,38.43,38.46,335893.0,31.3639,31.3965,31.3639,31.3884,335893.0
2017-04-17 15:40:00,38.46,38.47,38.46,38.46,90547.0,31.3884,31.3965,31.3884,31.3884,90547.0
2017-04-17 15:45:00,38.46,38.48,38.45,38.48,205886.0,31.3884,31.4047,31.3802,31.4047,205886.0
2017-04-17 15:50:00,38.48,38.48,38.45,38.46,493123.0,31.4047,31.4047,31.3802,31.3884,493123.0
2017-04-17 15:55:00,38.46,38.49,38.46,38.47,581733.0,31.3884,31.4129,31.3884,31.3965,581733.0
2017-04-18 09:30:00,37.79,37.84,37.77,37.84,618550.0,30.8416,30.8824,30.8252,30.8824,618550.0
2017-04-18 09:35:00,37.83,37.87,37.83,37.86,368829.0,30.8742,30.9068,30.8742,30.8987,368829.0
2017-04-18 09:40:00,37.87,37.87,37.83,37.86,682283.0,30.9068,30.9068,30.8742,30.8987,682283.0
2017-04-18 09:45:00,37.86,37.87,37.84,37.84,235636.0,30.8987,30.9068,30.8824,30.8824,235636.0
2017-04-18 09:50:00,37.84,37.85,37.82,37.84,641584.0,30.8824,30.8905,30.866,30.8824,641584.0
2017-04-18 09:55:00,37.84,37.87,37.83,37.87,235161.0,30.8824,30.9068,30.8742,30.9068,235161.0
2017-04-18 10:00:00,37.87,37.88,37.85,37.85,211917.0,30.9068,30.915,30.8905,30.8905,211917.0
2017-04-18 10:05:00,37.85,37.85,37.81,37.81,758372.0,30.8905,30.8905,30.8579,30.8579,758372.0
2017-04-18 10:10:00,37.82,37.84,37.81,37.82,214961.0,30.866,30.8824,30.8579,30.866,214961.0
2017-04-18 10:15:00,37.82,37.82,37.77,37.78,295165.0,30.866,30.866,30.8252,30.8334,295165.0
2017-04-18 10:20:00,37.77,37.81,37.77,37.8,109133.0,30.8252,30.8579,30.8252,30.8497,109133.0
2017-04-18 10:25:00,37.8,37.83,37.79,37.82,198011.0,30.8497,30.8742,30.8416,30.866,198011.0
2017-04-18 10:30:00,37.82,37.84,37.8,37.84,180722.0,30.866,30.8824,30.8497,30.8824,180722.0
2017-04-18 10:35:00,37.83,37.85,37.83,37.85,35706.0,30.8742,30.8905,30.8742,30.8905,35706.0
2017-04-18 10:40:00,37.84,37.85,37.83,37.84,101993.0,30.8824,30.8905,30.8742,30.8824,101993.0
2017-04-18 10:45:00,37.84,37.85,37.82,37.82,166230.0,30.8824,30.8905,30.866,30.866,166230.0
2017-04-18 10:50:00,37.82,37.84,37.81,37.83,132785.0,30.866,30.8824,30.8579,30.8742,132785.0
2017-04-18 10:55:00,37.83,37.86,37.83,37.86,484886.0,30.8742,30.8987,30.8742,30.8987,484886.0
2017-04-18 11:00:00,37.86,37.87,37.84,37.84,240810.0,30.8987,30.9068,30.8824,30.8824,240810.0
2017-04-18 11:05:00,37.84,37.87,37.84,37.87,100714.0,30.8824,30.9068,30.8824,30.9068,100714.0
2017-04-18 11:10:00,37.87,37.88,37.85,37.86,133426.0,30.9068,30.915,30.8905,30.8987,133426.0
2017-04-18 11:15:00,37.85,37.88,37.85,37.86,201741.0,30.8905,30.915,30.8905,30.8987,201741.0
2017-04-18 11:20:00,37.86,37.86,37.84,37.84,272932.0,30.8987,30.8987,30.8824,30.8824,272932.0
2017-04-18 11:25:00,37.84,37.86,37.84,37.84,146516.0,30.8824,30.8987,30.8824,30.8824,146516.0
2017-04-18 11:30:00,37.84,37.85,37.8,37.8,151510.0,30.8824,30.8905,30.8497,30.8497,151510.0
2017-04-18 11:35:00,37.8,37.8,37.77,37.79,224870.0,30.8497,30.8497,30.8252,30.8416,224870.0
2017-04-18 11:40:00,37.78,37.81,37.77,37.8,194623.0,30.8334,30.8579,30.8252,30.8497,194623.0
2017-04-18 11:45:00,37.79,37.8,37.78,37.78,57073.0,30.8416,30.8497,30.8334,30.8334,57073.0
2017-04-18 11:50:00,37.78,37.79,37.77,37.77,98336.0,30.8334,30.8416,30.8252,30.8252,98336.0
2017-04-18 11:55:00,37.78,37.78,37.75,37.75,350616.0,30.8334,30.8334,30.8089,30.8089,350616.0
2017-04-18 12:00:00,37.75,37.77,37.72,37.77,119193.0,30.8089,30.8252,30.7844,30.8252,119193.0
2017-04-18 12:05:00,37.76,37.78,37.75,37.75,75228.0,30.8171,30.8334,30.8089,30.8089,75228.0
2017-04-18 12:10:00,37.75,37.76,37.74,37.76,65987.0,30.8089,30.8171,30.8008,30.8171,65987.0
2017-04-18 12:15:00,37.76,37.77,37.74,37.75,94958.0,30.8171,30.8252,30.8008,30.8089,94958.0
2017-04-18 12:20:00,37.75,37.77,37.74,37.77,96040.0,30.8089,30.8252,30.8008,30.8252,96040.0
2017-04-18 12:25:00,37.77,37.77,37.76,37.76,42407.0,30.8252,30.8252,30.8171,30.8171,42407.0
2017-04-18 12:30:00,37.76,37.78,37.76,37.76,59542.0,30.8171,30.8334,30.8171,30.8171,59542.0
2017-04-18 12:35:00,37.76,37.76,37.73,37.73,132413.0,30.8171,30.8171,30.7926,30.7926,132413.0
2017-04-18 12:40:00,37.73,37.75,37.72,37.74,176541.0,30.7926,30.8089,30.7844,30.8008,176541.0
2017-04-18 12:45:00,37.74,37.74,37.71,37.73,255613.0,30.8008,30.8008,30.7763,30.7926,255613.0
2017-04-18 12:50:00,37.73,37.75,37.72,37.74,164221.0,30.7926,30.8089,30.7844,30.8008,164221.0
2017-04-18 12:55:00,37.74,37.75,37.73,37.73,48638.0,30.8008,30.8089,30.7926,30.7926,48638.0
2017-04-18 13:00:00,37.73,37.73,37.68,37.69,356588.0,30.7926,30.7926,30.7518,30.7599,356588.0
2017-04-18 13:05:00,37.68,37.71,37.66,37.71,362995.0,30.7518,30.7763,30.7355,30.7763,362995.0
2017-04-18 13:10:00,37.7,37.71,37.69,37.7,261063.0,30.7681,30.7763,30.7599,30.7681,261063.0
2017-04-18 13:15:00,37.7,37.71,37.68,37.68,315437.0,30.7681,30.7763,30.7518,30.7518,315437.0
2017-04-18 13:20:00,37.68,37.7,37.68,37.7,45430.0,30.7518,30.7681,30.7518,30.7681,45430.0
2017-04-18 13:25:00,37.7,37.73,37.69,37.73,79339.0,30.7681,30.7926,30.7599,30.7926,79339.0
2017-04-18 13:30:00,37.73,37.75,37.72,37.74,149247.0,30.7926,30.8089,30.7844,30.8008,149247.0
2017-04-18 13:35:00,37.73,37.75,37.73,37.74,70125.0,30.7926,30.8089,30.7926,30.8008,70125.0
2017-04-18 13:40:00,37.74,37.77,37.74,37.77,158619.0,30.8008,30.8252,30.8008,30.8252,158619.0
2017-04-18 13:45:00,37.77,37.77,37.75,37.77,164963.0,30.8252,30.8252,30.8089,30.8252,164963.0
2017-04-18 13:50:00,37.77,37.77,37.75,37.76,24984.0,30.8252,30.8252,30.8089,30.8171,24984.0
2017-04-18 13:55:00,37.75,37.76,37.75,37.76,60769.0,30.8089,30.8171,30.8089,30.8171,60769.0
2017-04-18 14:00:00,37.76,37.79,37.75,37.79,130555.0,30.8171,30.8416,30.8089,30.8416,130555.0
2017-04-18 14:05:00,37.79,37.8,37.78,37.78,91453.0,30.8416,30.8497,30.8334,30.8334,91453.0
2017-04-18 14:10:00,37.79,37.79,37.78,37.79,63534.0,30.8416,30.8416,30.8334,30.8416,63534.0
2017-04-18 14:15:00,37.79,37.8,37.78,37.79,196430.0,30.8416,30.8497,30.8334,30.8416,196430.0
2017-04-18 14:20:00,37.79,37.79,37.77,37.77,37064.0,30.8416,30.8416,30.8252,30.8252,37064.0
2017-04-18 14:25:00,37.77,37.79,37.76,37.79,46672.0,30.8252,30.8416,30.8171,30.8416,46672.0
2017-04-18 14:30:00,37.79,37.8,37.78,37.8,93659.0,30.8416,30.8497,30.8334,30.8497,93659.0
2017-04-18 14:35:00,37.8,37.81,37.78,37.79,69095.0,30.8497,30.8579,30.8334,30.8416,69095.0
2017-04-18 14:40:00,37.79,37.79,37.76,37.76,53734.0,30.8416,30.8416,30.8171,30.8171,53734.0
2017-04-18 14:45:00,37.76,37.78,37.76,37.78,126668.0,30.8171,30.8334,30.8171,30.8334,126668.0
2017-04-18 14:50:00,37.78,37.78,37.77,37.77,14800.0,30.8334,30.8334,30.8252,30.8252,14800.0
2017-04-18 14:55:00,37.77,37.78,37.75,37.76,62216.0,30.8252,30.8334,30.8089,30.8171,62216.0
2017-04-18 15:00:00,37.76,37.76,37.75,37.76,99583.0,30.8171,30.8171,30.8089,30.8171,99583.0
2017-04-18 15:05:00,37.76,37.76,37.73,37.76,384964.0,30.8171,30.8171,30.7926,30.8171,384964.0
2017-04-18 15:10:00,37.76,37.76,37.74,37.76,163507.0,30.8171,30.8171,30.8008,30.8171,163507.0
2017-04-18 15:15:00,37.76,37.79,37.75,37.79,203803.0,30.8171,30.8416,30.8089,30.8416,203803.0
2017-04-18 15:20:00,37.8,37.82,37.79,37.82,651760.0,30.8497,30.866,30.8416,30.866,651760.0
2017-04-18 15:25:00,37.82,37.82,37.8,37.8,283033.0,30.866,30.866,30.8497,30.8497,283033.0
2017-04-18 15:30:00,37.8,37.81,37.8,37.81,121730.0,30.8497,30.8579,30.8497,30.8579,121730.0
2017-04-18 15:35:00,37.81,37.83,37.8,37.82,198968.0,30.8579,30.8742,30.8497,30.866,198968.0
2017-04-18 15:40:00,37.83,37.84,37.81,37.82,320618.0,30.8742,30.8824,30.8579,30.866,320618.0
2017-04-18 15:45:00,37.82,37.83,37.81,37.81,290254.0,30.866,30.8742,30.8579,30.8579,290254.0
2017-04-18 15:50:00,37.82,37.82,37.78,37.81,601374.0,30.866,30.866,30.8334,30.8579,601374.0
2017-04-18 15:55:00,37.8,37.81,37.78,37.8,976200.0,30.8497,30.8579,30.8334,30.8497,976200.0
2017-04-19 09:30:00,37.78,37.82,37.76,37.81,347425.0,30.8334,30.866,30.8171,30.8579,347425.0
2017-04-19 09:35:00,37.8,37.81,37.79,37.81,154383.0,30.8497,30.8579,30.8416,30.8579,154383.0
2017-04-19 09:40:00,37.81,37.82,37.78,37.8,189996.0,30.8579,30.866,30.8334,30.8497,189996.0
2017-04-19 09:45:00,37.79,37.8,37.75,37.77,258168.0,30.8416,30.8497,30.8089,30.8252,258168.0
2017-04-19 09:50:00,37.78,37.82,37.77,37.81,286018.0,30.8334,30.866,30.8252,30.8579,286018.0
2017-04-19 09:55:00,37.81,37.82,37.79,37.79,129993.0,30.8579,30.866,30.8416,30.8416,129993.0
2017-04-19 10:00:00,37.79,37.79,37.77,37.78,156287.0,30.8416,30.8416,30.8252,30.8334,156287.0
2017-04-19 10:05:00,37.78,37.8,37.78,37.8,140833.0,30.8334,30.8497,30.8334,30.8497,140833.0
2017-04-19 10:10:00,37.8,37.81,37.79,37.8,190372.0,30.8497,30.8579,30.8416,30.8497,190372.0
2017-04-19 10:15:00,37.79,37.8,37.77,37.77,77760.0,30.8416,30.8497,30.8252,30.8252,77760.0
2017-04-19 10:20:00,37.77,37.79,37.77,37.79,64984.0,30.8252,30.8416,30.8252,30.8416,64984.0
2017-04-19 10:25:00,37.78,37.8,37.77,37.8,92801.0,30.8334,30.8497,30.8252,30.8497,92801.0
2017-04-19 10:30:00,37.79,37.8,37.76,37.78,178050.0,30.8416,30.8497,30.8171,30.8334,178050.0
2017-04-19 10:35:00,37.79,37.79,37.75,37.77,82305.0,30.8416,30.8416,30.8089,30.8252,82305.0
2017-04-19 10:40:00,37.77,37.77,37.75,37.75,49905.0,30.8252,30.8252,30.8089,30.8089,49905.0
2017-04-19 10:45:00,37.75,37.77,37.73,37.73,169696.0,30.8089,30.8252,30.7926,30.7926,169696.0
2017-04-19 10:50:00,37.73,37.75,37.72,37.75,145171.0,30.7926,30.8089,30.7844,30.8089,145171.0
2017-04-19 10:55:00,37.74,37.76,37.73,37.75,92007.0,30.8008,30.8171,30.7926,30.8089,92007.0
2017-04-19 11:00:00,37.75,37.77,37.74,37.75,108994.0,30.8089,30.8252,30.8008,30.8089,108994.0
2017-04-19 11:05:00,37.75,37.76,37.74,37.75,76959.0,30.8089,30.8171,30.8008,30.8089,76959.0
2017-04-19 11:10:00,37.75,37.76,37.73,37.75,92862.0,30.8089,30.8171,30.7926,30.8089,92862.0
2017-04-19 11:15:00,37.75,37.77,37.75,37.77,35174.0,30.8089,30.8252,30.8089,30.8252,35174.0
2017-04-19 11:20:00,37.77,37.78,37.76,37.77,75226.0,30.8252,30.8334,30.8171,30.8252,75226.0
2017-04-19 11:25:00,37.77,37.83,37.77,37.8,1793812.0,30.8252,30.8742,30.8252,30.8497,1793812.0
2017-04-19 11:30:00,37.8,37.8,37.78,37.78,57669.0,30.8497,30.8497,30.8334,30.8334,57669.0
2017-04-19 11:35:00,37.78,37.8,37.78,37.8,55457.0,30.8334,30.8497,30.8334,30.8497,55457.0
2017-04-19 11:40:00,37.79,37.81,37.79,37.8,98832.0,30.8416,30.8579,30.8416,30.8497,98832.0
2017-04-19 11:45:00,37.8,37.8,37.76,37.76,63279.0,30.8497,30.8497,30.8171,30.8171,63279.0
2017-04-19 11:50:00,37.76,37.78,37.75,37.76,50869.0,30.8171,30.8334,30.8089,30.8171,50869.0
2017-04-19 11:55:00,37.76,37.76,37.73,37.73,28755.0,30.8171,30.8171,30.7926,30.7926,28755.0
2017-04-19 12:00:00,37.73,37.74,37.71,37.73,44609.0,30.7926,30.8008,30.7763,30.7926,44609.0
2017-04-19 12:05:00,37.73,37.73,37.7,37.72,70004.0,30.7926,30.7926,30.7681,30.7844,70004.0
2017-04-19 12:10:00,37.71,37.72,37.69,37.72,187398.0,30.7763,30.7844,30.7599,30.7844,187398.0
2017-04-19 12:15:00,37.71,37.71,37.68,37.69,126227.0,30.7763,30.7763,30.7518,30.7599,126227.0
2017-04-19 12:20:00,37.69,37.72,37.68,37.7,248063.0,30.7599,30.7844,30.7518,30.7681,248063.0
2017-04-19 12:25:00,37.69,37.7,37.69,37.7,35665.0,30.7599,30.7681,30.7599,30.7681,35665.0
2017-04-19 12:30:00,37.69,37.71,37.69,37.7,150231.0,30.7599,30.7763,30.7599,30.7681,150231.0
2017-04-19 12:35:00,37.7,37.71,37.68,37.68,66815.0,30.7681,30.7763,30.7518,30.7518,66815.0
2017-04-19 12:40:00,37.68,37.69,37.66,37.66,52655.0,30.7518,30.7599,30.7355,30.7355,52655.0
2017-04-19 12:45:00,37.66,37.68,37.66,37.66,83637.0,30.7355,30.7518,30.7355,30.7355,83637.0
2017-04-19 12:50:00,37.66,37.67,37.66,37.66,83774.0,30.7355,30.7436,30.7355,30.7355,83774.0
2017-04-19 12:55:00,37.66,37.68,37.66,37.67,122648.0,30.7355,30.7518,30.7355,30.7436,122648.0
2017-04-19 13:00:00,37.67,37.67,37.63,37.64,207750.0,30.7436,30.7436,30.711,30.7191,207750.0
2017-04-19 13:05:00,37.64,37.64,37.6,37.61,233893.0,30.7191,30.7191,30.6865,30.6947,233893.0
2017-04-19 13:10:00,37.61,37.62,37.6,37.62,48591.0,30.6947,30.7028,30.6865,30.7028,48591.0
2017-04-19 13:15:00,37.61,37.63,37.61,37.62,80175.0,30.6947,30.711,30.6947,30.7028,80175.0
2017-04-19 13:20:00,37.62,37.66,37.62,37.65,81379.0,30.7028,30.7355,30.7028,30.7273,81379.0
2017-04-19 13:25:00,37.65,37.65,37.62,37.62,45361.0,30.7273,30.7273,30.7028,30.7028,45361.0
2017-04-19 13:30:00,37.63,37.63,37.61,37.61,95479.0,30.711,30.711,30.6947,30.6947,95479.0
2017-04-19 13:35:00,37.61,37.62,37.61,37.62,15733.0,30.6947,30.7028,30.6947,30.7028,15733.0
2017-04-19 13:40:00,37.62,37.62,37.6,37.62,356520.0,30.7028,30.7028,30.6865,30.7028,356520.0
2017-04-19 13:45:00,37.62,37.63,37.61,37.63,104968.0,30.7028,30.711,30.6947,30.711,104968.0
2017-04-19 13:50:00,37.63,37.64,37.62,37.63,72882.0,30.711,30.7191,30.7028,30.711,72882.0
2017-04-19 13:55:00,37.64,37.65,37.62,37.64,222748.0,30.7191,30.7273,30.7028,30.7191,222748.0
2017-04-19 14:00:00,37.64,37.66,37.62,37.63,171831.0,30.7191,30.7355,30.7028,30.711,171831.0
2017-04-19 14:05:00,37.62,37.63,37.61,37.61,134538.0,30.7028,30.711,30.6947,30.6947,134538.0
2017-04-19 14:10:00,37.61,37.62,37.61,37.61,18211.0,30.6947,30.7028,30.6947,30.6947,18211.0
2017-04-19 14:15:00,37.61,37.61,37.58,37.59,212025.0,30.6947,30.6947,30.6702,30.6783,212025.0
2017-04-19 14:20:00,37.6,37.61,37.57,37.57,237504.0,30.6865,30.6947,30.662,30.662,237504.0
2017-04-19 14:25:00,37.58,37.63,37.57,37.61,89405.0,30.6702,30.711,30.662,30.6947,89405.0
2017-04-19 14:30:00,37.62,37.62,37.59,37.6,34396.0,30.7028,30.7028,30.6783,30.6865,34396.0
2017-04-19 14:35:00,37.6,37.62,37.6,37.62,42858.0,30.6865,30.7028,30.6865,30.7028,42858.0
2017-04-19 14:40:00,37.62,37.62,37.6,37.6,17500.0,30.7028,30.7028,30.6865,30.6865,17500.0
2017-04-19 14:45:00,37.6,37.61,37.57,37.58,133743.0,30.6865,30.6947,30.662,30.6702,133743.0
2017-04-19 14:50:00,37.57,37.58,37.54,37.56,229631.0,30.662,30.6702,30.6375,30.6538,229631.0
2017-04-19 14:55:00,37.55,37.57,37.55,37.57,174320.0,30.6457,30.662,30.6457,30.662,174320.0
2017-04-19 15:00:00,37.56,37.58,37.55,37.56,124282.0,30.6538,30.6702,30.6457,30.6538,124282.0
2017-04-19 15:05:00,37.56,37.57,37.55,37.55,76459.0,30.6538,30.662,30.6457,30.6457,76459.0
2017-04-19 15:10:00,37.55,37.57,37.55,37.56,95315.0,30.6457,30.662,30.6457,30.6538,95315.0
2017-04-19 15:15:00,37.56,37.58,37.55,37.58,105294.0,30.6538,30.6702,30.6457,30.6702,105294.0
2017-04-19 15:20:00,37.58,37.58,37.56,37.56,82036.0,30.6702,30.6702,30.6538,30.6538,82036.0
2017-04-19 15:25:00,37.57,37.57,37.53,37.54,82970.0,30.662,30.662,30.6294,30.6375,82970.0
2017-04-19 15:30:00,37.53,37.54,37.51,37.52,246592.0,30.6294,30.6375,30.613,30.6212,246592.0
2017-04-19 15:35:00,37.52,37.54,37.51,37.54,118210.0,30.6212,30.6375,30.613,30.6375,118210.0
2017-04-19 15:40:00,37.54,37.54,37.51,37.52,242611.0,30.6375,30.6375,30.613,30.6212,242611.0
2017-04-19 15:45:00,37.52,37.54,37.52,37.53,495206.0,30.6212,30.6375,30.6212,30.6294,495206.0
2017-04-19 15:50:00,37.54,37.55,37.53,37.54,812332.0,30.6375,30.6457,30.6294,30.6375,812332.0
2017-04-19 15:55:00,37.54,37.59,37.54,37.57,776031.0,30.6375,30.6783,30.6375,30.662,776031.0
2017-04-20 09:30:00,38.01,38.02,37.97,37.97,1443823.0,31.0211,31.0293,30.9885,30.9885,1443823.0
2017-04-20 09:35:00,37.98,37.99,37.97,37.98,635527.0,30.9966,31.0048,30.9885,30.9966,635527.0
2017-04-20 09:40:00,37.98,37.99,37.95,37.98,1068558.0,30.9966,31.0048,30.9721,30.9966,1068558.0
2017-04-20 09:45:00,37.97,37.98,37.94,37.95,281098.0,30.9885,30.9966,30.964,30.9721,281098.0
2017-04-20 09:50:00,37.94,37.96,37.93,37.95,197527.0,30.964,30.9803,30.9558,30.9721,197527.0
2017-04-20 09:55:00,37.95,37.95,37.92,37.93,167038.0,30.9721,30.9721,30.9477,30.9558,167038.0
2017-04-20 10:00:00,37.93,37.97,37.93,37.97,280430.0,30.9558,30.9885,30.9558,30.9885,280430.0
2017-04-20 10:05:00,37.97,38.0,37.95,37.99,200823.0,30.9885,31.0129,30.9721,31.0048,200823.0
2017-04-20 10:10:00,38.0,38.02,37.99,38.01,269292.0,31.0129,31.0293,31.0048,31.0211,269292.0
2017-04-20 10:15:00,38.01,38.03,37.99,37.99,313724.0,31.0211,31.0374,31.0048,31.0048,313724.0
2017-04-20 10:20:00,37.99,38.02,37.99,38.01,137516.0,31.0048,31.0293,31.0048,31.0211,137516.0
2017-04-20 10:25:00,38.01,38.01,37.99,38.0,54746.0,31.0211,31.0211,31.0048,31.0129,54746.0
2017-04-20 10:30:00,38.0,38.01,37.99,37.99,65857.0,31.0129,31.0211,31.0048,31.0048,65857.0
2017-04-20 10:35:00,37.99,38.0,37.98,38.0,90187.0,31.0048,31.0129,30.9966,31.0129,90187.0
2017-04-20 10:40:00,38.0,38.02,37.99,38.02,197506.0,31.0129,31.0293,31.0048,31.0293,197506.0
2017-04-20 10:45:00,38.02,38.03,38.01,38.02,80140.0,31.0293,31.0374,31.0211,31.0293,80140.0
2017-04-20 10:50:00,38.01,38.02,38.0,38.01,98713.0,31.0211,31.0293,31.0129,31.0211,98713.0
2017-04-20 10:55:00,38.0,38.01,38.0,38.0,29999.0,31.0129,31.0211,31.0129,31.0129,29999.0
2017-04-20 11:00:00,38.01,38.02,38.0,38.02,146787.0,31.0211,31.0293,31.0129,31.0293,146787.0
2017-04-20 11:05:00,38.01,38.02,38.0,38.02,129203.0,31.0211,31.0293,31.0129,31.0293,129203.0
2017-04-20 11:10:00,38.02,38.02,38.01,38.02,89883.0,31.0293,31.0293,31.0211,31.0293,89883.0
2017-04-20 11:15:00,38.01,38.02,37.99,38.01,127517.0,31.0211,31.0293,31.0048,31.0211,127517.0
2017-04-20 11:20:00,38.0,38.01,37.99,38.01,254165.0,31.0129,31.0211,31.0048,31.0211,254165.0
2017-04-20 11:25:00,38.01,38.03,38.0,38.02,174586.0,31.0211,31.0374,31.0129,31.0293,174586.0
2017-04-20 11:30:00,38.02,38.03,38.01,38.02,114950.0,31.0293,31.0374,31.0211,31.0293,114950.0
2017-04-20 11:35:00,38.02,38.05,38.02,38.04,162854.0,31.0293,31.0538,31.0293,31.0456,162854.0
2017-04-20 11:40:00,38.04,38.04,38.02,38.04,79057.0,31.0456,31.0456,31.0293,31.0456,79057.0
2017-04-20 11:45:00,38.04,38.07,38.03,38.06,96527.0,31.0456,31.0701,31.0374,31.0619,96527.0
2017-04-20 11:50:00,38.07,38.08,38.05,38.07,114364.0,31.0701,31.0782,31.0538,31.0701,114364.0
2017-04-20 11:55:00,38.07,38.08,38.06,38.08,58091.0,31.0701,31.0782,31.0619,31.0782,58091.0
2017-04-20 12:00:00,38.08,38.09,38.07,38.08,149963.0,31.0782,31.0864,31.0701,31.0782,149963.0
2017-04-20 12:05:00,38.08,38.1,38.08,38.09,98921.0,31.0782,31.0946,31.0782,31.0864,98921.0
2017-04-20 12:10:00,38.09,38.1,38.08,38.09,164630.0,31.0864,31.0946,31.0782,31.0864,164630.0
2017-04-20 12:15:00,38.09,38.1,38.07,38.08,143181.0,31.0864,31.0946,31.0701,31.0782,143181.0
2017-04-20 12:20:00,38.08,38.12,38.08,38.09,193925.0,31.0782,31.1109,31.0782,31.0864,193925.0
2017-04-20 12:25:00,38.09,38.1,38.07,38.08,117694.0,31.0864,31.0946,31.0701,31.0782,117694.0
2017-04-20 12:30:00,38.08,38.09,38.06,38.07,149522.0,31.0782,31.0864,31.0619,31.0701,149522.0
2017-04-20 12:35:00,38.07,38.08,38.06,38.07,114960.0,31.0701,31.0782,31.0619,31.0701,114960.0
2017-04-20 12:40:00,38.08,38.09,38.08,38.09,295308.0,31.0782,31.0864,31.0782,31.0864,295308.0
2017-04-20 12:45:00,38.08,38.09,38.08,38.09,46557.0,31.0782,31.0864,31.0782,31.0864,46557.0
2017-04-20 12:50:00,38.08,38.1,38.08,38.09,93492.0,31.0782,31.0946,31.0782,31.0864,93492.0
2017-04-20 12:55:00,38.09,38.09,38.06,38.07,93805.0,31.0864,31.0864,31.0619,31.0701,93805.0
2017-04-20 13:00:00,38.08,38.09,38.08,38.09,35516.0,31.0782,31.0864,31.0782,31.0864,35516.0
2017-04-20 13:05:00,38.08,38.09,38.07,38.08,50464.0,31.0782,31.0864,31.0701,31.0782,50464.0
2017-04-20 13:10:00,38.07,38.08,38.06,38.07,184517.0,31.0701,31.0782,31.0619,31.0701,184517.0
2017-04-20 13:15:00,38.07,38.07,38.05,38.05,40550.0,31.0701,31.0701,31.0538,31.0538,40550.0
2017-04-20 13:20:00,38.05,38.07,38.05,38.06,32117.0,31.0538,31.0701,31.0538,31.0619,32117.0
2017-04-20 13:25:00,38.07,38.07,38.06,38.07,89067.0,31.0701,31.0701,31.0619,31.0701,89067.0
2017-04-20 13:30:00,38.07,38.07,38.06,38.06,44329.0,31.0701,31.0701,31.0619,31.0619,44329.0
2017-04-20 13:35:00,38.07,38.07,38.05,38.05,199288.0,31.0701,31.0701,31.0538,31.0538,199288.0
2017-04-20 13:40:00,38.06,38.08,38.05,38.08,64235.0,31.0619,31.0782,31.0538,31.0782,64235.0
2017-04-20 13:45:00,38.08,38.1,38.08,38.09,96367.0,31.0782,31.0946,31.0782,31.0864,96367.0
2017-04-20 13:50:00,38.1,38.12,38.09,38.11,186744.0,31.0946,31.1109,31.0864,31.1027,186744.0
2017-04-20 13:55:00,38.11,38.12,38.08,38.09,219783.0,31.1027,31.1109,31.0782,31.0864,219783.0
2017-04-20 14:00:00,38.09,38.11,38.09,38.11,91605.0,31.0864,31.1027,31.0864,31.1027,91605.0
2017-04-20 14:05:00,38.11,38.11,38.09,38.09,127220.0,31.1027,31.1027,31.0864,31.0864,127220.0
2017-04-20 14:10:00,38.1,38.1,38.08,38.09,62131.0,31.0946,31.0946,31.0782,31.0864,62131.0
2017-04-20 14:15:00,38.09,38.1,38.08,38.09,89874.0,31.0864,31.0946,31.0782,31.0864,89874.0
2017-04-20 14:20:00,38.09,38.1,38.08,38.09,95450.0,31.0864,31.0946,31.0782,31.0864,95450.0
2017-04-20 14:25:00,38.09,38.11,38.09,38.09,77538.0,31.0864,31.1027,31.0864,31.0864,77538.0
2017-04-20 14:30:00,38.09,38.1,38.08,38.1,52103.0,31.0864,31.0946,31.0782,31.0946,52103.0
2017-04-20 14:35:00,38.1,38.11,38.1,38.1,57251.0,31.0946,31.1027,31.0946,31.0946,57251.0
2017-04-20 14:40:00,38.1,38.1,38.09,38.09,42865.0,31.0946,31.0946,31.0864,31.0864,42865.0
2017-04-20 14:45:00,38.09,38.11,38.09,38.11,74100.0,31.0864,31.1027,31.0864,31.1027,74100.0
2017-04-20 14:50:00,38.11,38.13,38.1,38.11,158807.0,31.1027,31.119,31.0946,31.1027,158807.0
2017-04-20 14:55:00,38.11,38.12,38.1,38.1,57152.0,31.1027,31.1109,31.0946,31.0946,57152.0
2017-04-20 15:00:00,38.11,38.11,38.08,38.09,101234.0,31.1027,31.1027,31.0782,31.0864,101234.0
2017-04-20 15:05:00,38.09,38.1,38.09,38.09,47580.0,31.0864,31.0946,31.0864,31.0864,47580.0
2017-04-20 15:10:00,38.09,38.12,38.09,38.11,48640.0,31.0864,31.1109,31.0864,31.1027,48640.0
2017-04-20 15:15:00,38.12,38.12,38.09,38.09,69338.0,31.1109,31.1109,31.0864,31.0864,69338.0
2017-04-20 15:20:00,38.1,38.1,38.06,38.07,71442.0,31.0946,31.0946,31.0619,31.0701,71442.0
2017-04-20 15:25:00,38.07,38.09,38.06,38.07,127260.0,31.0701,31.0864,31.0619,31.0701,127260.0
2017-04-20 15:30:00,38.08,38.1,38.07,38.1,125754.0,31.0782,31.0946,31.0701,31.0946,125754.0
2017-04-20 15:35:00,38.09,38.1,38.08,38.09,59963.0,31.0864,31.0946,31.0782,31.0864,59963.0
2017-04-20 15:40:00,38.09,38.1,38.08,38.09,95298.0,31.0864,31.0946,31.0782,31.0864,95298.0
2017-04-20 15:45:00,38.1,38.1,38.06,38.08,460322.0,31.0946,31.0946,31.0619,31.0782,460322.0
2017-04-20 15:50:00,38.08,38.1,38.07,38.09,924332.0,31.0782,31.0946,31.0701,31.0864,924332.0
2017-04-20 15:55:00,38.08,38.12,38.07,38.09,1609886.0,31.0782,31.1109,31.0701,31.0864,1609886.0
2017-04-21 09:30:00,37.87,37.89,37.83,37.83,246834.0,30.9068,30.9232,30.8742,30.8742,246834.0
2017-04-21 09:35:00,37.83,37.86,37.81,37.86,200821.0,30.8742,30.8987,30.8579,30.8987,200821.0
2017-04-21 09:40:00,37.85,37.91,37.85,37.9,525647.0,30.8905,30.9395,30.8905,30.9313,525647.0
2017-04-21 09:45:00,37.9,37.91,37.88,37.89,92284.0,30.9313,30.9395,30.915,30.9232,92284.0
2017-04-21 09:50:00,37.9,37.91,37.87,37.87,86419.0,30.9313,30.9395,30.9068,30.9068,86419.0
2017-04-21 09:55:00,37.87,37.9,37.87,37.9,163430.0,30.9068,30.9313,30.9068,30.9313,163430.0
2017-04-21 10:00:00,37.9,37.91,37.88,37.89,122163.0,30.9313,30.9395,30.915,30.9232,122163.0
2017-04-21 10:05:00,37.89,37.9,37.88,37.9,54405.0,30.9232,30.9313,30.915,30.9313,54405.0
2017-04-21 10:10:00,37.89,37.9,37.88,37.89,74571.0,30.9232,30.9313,30.915,30.9232,74571.0
2017-04-21 10:15:00,37.89,37.91,37.89,37.91,18652.0,30.9232,30.9395,30.9232,30.9395,18652.0
2017-04-21 10:20:00,37.91,37.93,37.9,37.93,63596.0,30.9395,30.9558,30.9313,30.9558,63596.0
2017-04-21 10:25:00,37.93,37.93,37.9,37.91,85272.0,30.9558,30.9558,30.9313,30.9395,85272.0
2017-04-21 10:30:00,37.91,37.92,37.89,37.89,86914.0,30.9395,30.9477,30.9232,30.9232,86914.0
2017-04-21 10:35:00,37.9,37.91,37.88,37.89,119576.0,30.9313,30.9395,30.915,30.9232,119576.0
2017-04-21 10:40:00,37.89,37.9,37.88,37.9,79985.0,30.9232,30.9313,30.915,30.9313,79985.0
2017-04-21 10:45:00,37.9,37.92,37.89,37.9,108846.0,30.9313,30.9477,30.9232,30.9313,108846.0
2017-04-21 10:50:00,37.9,37.91,37.89,37.91,248028.0,30.9313,30.9395,30.9232,30.9395,248028.0
2017-04-21 10:55:00,37.91,37.91,37.87,37.89,213234.0,30.9395,30.9395,30.9068,30.9232,213234.0
2017-04-21 11:00:00,37.88,37.9,37.87,37.9,120339.0,30.915,30.9313,30.9068,30.9313,120339.0
2017-04-21 11:05:00,37.9,37.9,37.87,37.88,75739.0,30.9313,30.9313,30.9068,30.915,75739.0
2017-04-21 11:10:00,37.88,37.88,37.86,37.88,80828.0,30.915,30.915,30.8987,30.915,80828.0
2017-04-21 11:15:00,37.87,37.9,37.86,37.9,24671.0,30.9068,30.9313,30.8987,30.9313,24671.0
2017-04-21 11:20:00,37.9,37.91,37.89,37.9,40587.0,30.9313,30.9395,30.9232,30.9313,40587.0
2017-04-21 11:25:00,37.91,37.91,37.89,37.91,80242.0,30.9395,30.9395,30.9232,30.9395,80242.0
2017-04-21 11:30:00,37.91,37.91,37.89,37.9,140681.0,30.9395,30.9395,30.9232,30.9313,140681.0
2017-04-21 11:35:00,37.9,37.91,37.9,37.9,49235.0,30.9313,30.9395,30.9313,30.9313,49235.0
2017-04-21 11:40:00,37.91,37.91,37.9,37.91,120818.0,30.9395,30.9395,30.9313,30.9395,120818.0
2017-04-21 11:45:00,37.92,37.94,37.91,37.94,273838.0,30.9477,30.964,30.9395,30.964,273838.0
2017-04-21 11:50:00,37.94,37.96,37.93,37.95,81223.0,30.964,30.9803,30.9558,30.9721,81223.0
2017-04-21 11:55:00,37.95,37.96,37.94,37.95,86338.0,30.9721,30.9803,30.964,30.9721,86338.0
2017-04-21 12:00:00,37.95,37.96,37.93,37.94,181878.0,30.9721,30.9803,30.9558,30.964,181878.0
2017-04-21 12:05:00,37.93,37.94,37.93,37.94,22697.0,30.9558,30.964,30.9558,30.964,22697.0
2017-04-21 12:10:00,37.94,37.95,37.92,37.92,70892.0,30.964,30.9721,30.9477,30.9477,70892.0
2017-04-21 12:15:00,37.92,37.94,37.92,37.94,23589.0,30.9477,30.964,30.9477,30.964,23589.0
2017-04-21 12:20:00,37.94,37.94,37.93,37.94,16692.0,30.964,30.964,30.9558,30.964,16692.0
2017-04-21 12:25:00,37.94,37.95,37.93,37.93,39481.0,30.964,30.9721,30.9558,30.9558,39481.0
2017-04-21 12:30:00,37.93,37.95,37.92,37.94,61980.0,30.9558,30.9721,30.9477,30.964,61980.0
2017-04-21 12:35:00,37.95,37.95,37.93,37.94,19209.0,30.9721,30.9721,30.9558,30.964,19209.0
2017-04-21 12:40:00,37.94,37.95,37.93,37.94,77349.0,30.964,30.9721,30.9558,30.964,77349.0
2017-04-21 12:45:00,37.94,37.95,37.93,37.95,59256.0,30.964,30.9721,30.9558,30.9721,59256.0
2017-04-21 12:50:00,37.95,37.96,37.94,37.95,29981.0,30.9721,30.9803,30.964,30.9721,29981.0
2017-04-21 12:55:00,37.95,37.96,37.94,37.94,35191.0,30.9721,30.9803,30.964,30.964,35191.0
2017-04-21 13:00:00,37.95,37.95,37.93,37.93,39525.0,30.9721,30.9721,30.9558,30.9558,39525.0
2017-04-21 13:05:00,37.93,37.94,37.92,37.93,42044.0,30.9558,30.964,30.9477,30.9558,42044.0
2017-04-21 13:10:00,37.92,37.93,37.87,37.89,262727.0,30.9477,30.9558,30.9068,30.9232,262727.0
2017-04-21 13:15:00,37.89,37.9,37.88,37.88,121662.0,30.9232,30.9313,30.915,30.915,121662.0
2017-04-21 13:20:00,37.89,37.91,37.88,37.91,77711.0,30.9232,30.9395,30.915,30.9395,77711.0
2017-04-21 13:25:00,37.91,37.91,37.89,37.9,57218.0,30.9395,30.9395,30.9232,30.9313,57218.0
2017-04-21 13:30:00,37.9,37.91,37.9,37.91,14400.0,30.9313,30.9395,30.9313,30.9395,14400.0
2017-04-21 13:35:00,37.9,37.9,37.88,37.9,63862.0,30.9313,30.9313,30.915,30.9313,63862.0
2017-04-21 13:40:00,37.89,37.91,37.88,37.9,127830.0,30.9232,30.9395,30.915,30.9313,127830.0
2017-04-21 13:45:00,37.9,37.91,37.89,37.9,24339.0,30.9313,30.9395,30.9232,30.9313,24339.0
2017-04-21 13:50:00,37.9,37.9,37.88,37.9,56895.0,30.9313,30.9313,30.915,30.9313,56895.0
2017-04-21 13:55:00,37.9,37.95,37.89,37.94,161020.0,30.9313,30.9721,30.9232,30.964,161020.0
2017-04-21 14:00:00,37.94,37.95,37.93,37.94,98026.0,30.964,30.9721,30.9558,30.964,98026.0
2017-04-21 14:05:00,37.93,37.94,37.92,37.93,49558.0,30.9558,30.964,30.9477,30.9558,49558.0
2017-04-21 14:10:00,37.93,37.96,37.93,37.95,62646.0,30.9558,30.9803,30.9558,30.9721,62646.0
2017-04-21 14:15:00,37.95,37.96,37.92,37.93,39367.0,30.9721,30.9803,30.9477,30.9558,39367.0
2017-04-21 14:20:00,37.93,37.95,37.92,37.95,83748.0,30.9558,30.9721,30.9477,30.9721,83748.0
2017-04-21 14:25:00,37.95,37.97,37.95,37.96,118345.0,30.9721,30.9885,30.9721,30.9803,118345.0
2017-04-21 14:30:00,37.96,37.98,37.96,37.98,33122.0,30.9803,30.9966,30.9803,30.9966,33122.0
2017-04-21 14:35:00,37.98,37.98,37.96,37.97,61537.0,30.9966,30.9966,30.9803,30.9885,61537.0
2017-04-21 14:40:00,37.97,37.98,37.96,37.98,104810.0,30.9885,30.9966,30.9803,30.9966,104810.0
2017-04-21 14:45:00,37.97,37.98,37.96,37.97,61487.0,30.9885,30.9966,30.9803,30.9885,61487.0
2017-04-21 14:50:00,37.96,37.97,37.96,37.97,17877.0,30.9803,30.9885,30.9803,30.9885,17877.0
2017-04-21 14:55:00,37.97,37.98,37.96,37.97,95744.0,30.9885,30.9966,30.9803,30.9885,95744.0
2017-04-21 15:00:00,37.98,37.98,37.95,37.96,50155.0,30.9966,30.9966,30.9721,30.9803,50155.0
2017-04-21 15:05:00,37.95,37.96,37.94,37.96,108880.0,30.9721,30.9803,30.964,30.9803,108880.0
2017-04-21 15:10:00,37.96,37.96,37.94,37.96,75643.0,30.9803,30.9803,30.964,30.9803,75643.0
2017-04-21 15:15:00,37.95,37.97,37.95,37.95,62256.0,30.9721,30.9885,30.9721,30.9721,62256.0
2017-04-21 15:20:00,37.95,37.97,37.95,37.97,48262.0,30.9721,30.9885,30.9721,30.9885,48262.0
2017-04-21 15:25:00,37.97,37.98,37.95,37.98,86948.0,30.9885,30.9966,30.9721,30.9966,86948.0
2017-04-21 15:30:00,37.97,37.98,37.96,37.96,62586.0,30.9885,30.9966,30.9803,30.9803,62586.0
2017-04-21 15:35:00,37.96,37.98,37.96,37.98,70587.0,30.9803,30.9966,30.9803,30.9966,70587.0
2017-04-21 15:40:00,37.98,38.01,37.97,38.01,437926.0,30.9966,31.0211,30.9885,31.0211,437926.0
2017-04-21 15:45:00,38.01,38.01,38.0,38.01,205083.0,31.0211,31.0211,31.0129,31.0211,205083.0
2017-04-21 15:50:00,38.01,38.01,37.98,38.0,464242.0,31.0211,31.0211,30.9966,31.0129,464242.0
2017-04-21 15:55:00,37.99,38.0,37.94,37.95,1365688.0,31.0048,31.0129,30.964,30.9721,1365688.0
2017-04-24 09:30:00,38.25,38.31,38.24,38.3,529370.0,31.217,31.2659,31.2088,31.2578,529370.0
2017-04-24 09:35:00,38.3,38.3,38.24,38.26,278182.0,31.2578,31.2578,31.2088,31.2251,278182.0
2017-04-24 09:40:00,38.27,38.27,38.25,38.26,152424.0,31.2333,31.2333,31.217,31.2251,152424.0
2017-04-24 09:45:00,38.26,38.26,38.23,38.24,255053.0,31.2251,31.2251,31.2007,31.2088,255053.0
2017-04-24 09:50:00,38.25,38.26,38.23,38.25,115121.0,31.217,31.2251,31.2007,31.217,115121.0
2017-04-24 09:55:00,38.25,38.26,38.24,38.25,66216.0,31.217,31.2251,31.2088,31.217,66216.0
2017-04-24 10:00:00,38.26,38.3,38.25,38.29,207258.0,31.2251,31.2578,31.217,31.2496,207258.0
2017-04-24 10:05:00,38.29,38.29,38.25,38.25,127151.0,31.2496,31.2496,31.217,31.217,127151.0
2017-04-24 10:10:00,38.26,38.28,38.23,38.28,211939.0,31.2251,31.2415,31.2007,31.2415,211939.0
2017-04-24 10:15:00,38.27,38.28,38.26,38.26,51120.0,31.2333,31.2415,31.2251,31.2251,51120.0
2017-04-24 10:20:00,38.27,38.28,38.26,38.27,158876.0,31.2333,31.2415,31.2251,31.2333,158876.0
2017-04-24 10:25:00,38.27,38.28,38.26,38.28,117183.0,31.2333,31.2415,31.2251,31.2415,117183.0
2017-04-24 10:30:00,38.28,38.29,38.26,38.26,77185.0,31.2415,31.2496,31.2251,31.2251,77185.0
2017-04-24 10:35:00,38.26,38.28,38.24,38.25,91249.0,31.2251,31.2415,31.2088,31.217,91249.0
2017-04-24 10:40:00,38.25,38.27,38.24,38.25,163490.0,31.217,31.2333,31.2088,31.217,163490.0
2017-04-24 10:45:00,38.25,38.27,38.24,38.26,57648.0,31.217,31.2333,31.2088,31.2251,57648.0
2017-04-24 10:50:00,38.27,38.27,38.23,38.24,550571.0,31.2333,31.2333,31.2007,31.2088,550571.0
2017-04-24 10:55:00,38.25,38.25,38.23,38.24,240273.0,31.217,31.217,31.2007,31.2088,240273.0
2017-04-24 11:00:00,38.25,38.26,38.22,38.22,132519.0,31.217,31.2251,31.1925,31.1925,132519.0
2017-04-24 11:05:00,38.23,38.26,38.22,38.24,140149.0,31.2007,31.2251,31.1925,31.2088,140149.0
2017-04-24 11:10:00,38.24,38.25,38.23,38.23,78258.0,31.2088,31.217,31.2007,31.2007,78258.0
2017-04-24 11:15:00,38.23,38.24,38.19,38.2,341608.0,31.2007,31.2088,31.168,31.1762,341608.0
2017-04-24 11:20:00,38.2,38.22,38.2,38.2,254915.0,31.1762,31.1925,31.1762,31.1762,254915.0
2017-04-24 11:25:00,38.2,38.21,38.19,38.2,149087.0,31.1762,31.1843,31.168,31.1762,149087.0
2017-04-24 11:30:00,38.2,38.2,38.17,38.18,193778.0,31.1762,31.1762,31.1517,31.1599,193778.0
2017-04-24 11:35:00,38.19,38.21,38.18,38.2,212483.0,31.168,31.1843,31.1599,31.1762,212483.0
2017-04-24 11:40:00,38.2,38.21,38.18,38.2,161105.0,31.1762,31.1843,31.1599,31.1762,161105.0
2017-04-24 11:45:00,38.19,38.2,38.17,38.18,75437.0,31.168,31.1762,31.1517,31.1599,75437.0
2017-04-24 11:50:00,38.18,38.19,38.17,38.18,64814.0,31.1599,31.168,31.1517,31.1599,64814.0
2017-04-24 11:55:00,38.17,38.19,38.16,38.18,39761.0,31.1517,31.168,31.1435,31.1599,39761.0
2017-04-24 12:00:00,38.17,38.2,38.17,38.19,62591.0,31.1517,31.1762,31.1517,31.168,62591.0
2017-04-24 12:05:00,38.19,38.19,38.16,38.17,74934.0,31.168,31.168,31.1435,31.1517,74934.0
2017-04-24 12:10:00,38.17,38.21,38.17,38.2,53384.0,31.1517,31.1843,31.1517,31.1762,53384.0
2017-04-24 12:15:00,38.2,38.22,38.2,38.22,56681.0,31.1762,31.1925,31.1762,31.1925,56681.0
2017-04-24 12:20:00,38.22,38.22,38.2,38.2,22068.0,31.1925,31.1925,31.1762,31.1762,22068.0
2017-04-24 12:25:00,38.2,38.22,38.2,38.21,21283.0,31.1762,31.1925,31.1762,31.1843,21283.0
2017-04-24 12:30:00,38.22,38.22,38.2,38.2,34631.0,31.1925,31.1925,31.1762,31.1762,34631.0
2017-04-24 12:35:00,38.21,38.22,38.2,38.21,75726.0,31.1843,31.1925,31.1762,31.1843,75726.0
2017-04-24 12:40:00,38.21,38.22,38.2,38.2,89404.0,31.1843,31.1925,31.1762,31.1762,89404.0
2017-04-24 12:45:00,38.2,38.2,38.18,38.18,163353.0,31.1762,31.1762,31.1599,31.1599,163353.0
2017-04-24 12:50:00,38.19,38.2,38.19,38.2,73109.0,31.168,31.1762,31.168,31.1762,73109.0
2017-04-24 12:55:00,38.2,38.2,38.15,38.19,110443.0,31.1762,31.1762,31.1354,31.168,110443.0
2017-04-24 13:00:00,38.19,38.21,38.18,38.19,36617.0,31.168,31.1843,31.1599,31.168,36617.0
2017-04-24 13:05:00,38.2,38.2,38.18,38.18,20143.0,31.1762,31.1762,31.1599,31.1599,20143.0
2017-04-24 13:10:00,38.18,38.21,38.18,38.21,67442.0,31.1599,31.1843,31.1599,31.1843,67442.0
2017-04-24 13:15:00,38.21,38.22,38.19,38.22,186363.0,31.1843,31.1925,31.168,31.1925,186363.0
2017-04-24 13:20:00,38.22,38.22,38.2,38.21,41484.0,31.1925,31.1925,31.1762,31.1843,41484.0
2017-04-24 13:25:00,38.21,38.22,38.2,38.22,21824.0,31.1843,31.1925,31.1762,31.1925,21824.0
2017-04-24 13:30:00,38.22,38.22,38.2,38.22,23065.0,31.1925,31.1925,31.1762,31.1925,23065.0
2017-04-24 13:35:00,38.22,38.22,38.19,38.2,86867.0,31.1925,31.1925,31.168,31.1762,86867.0
2017-04-24 13:40:00,38.19,38.2,38.19,38.2,16137.0,31.168,31.1762,31.168,31.1762,16137.0
2017-04-24 13:45:00,38.2,38.2,38.19,38.2,13520.0,31.1762,31.1762,31.168,31.1762,13520.0
2017-04-24 13:50:00,38.2,38.2,38.17,38.17,173168.0,31.1762,31.1762,31.1517,31.1517,173168.0
2017-04-24 13:55:00,38.18,38.2,38.17,38.18,304903.0,31.1599,31.1762,31.1517,31.1599,304903.0
2017-04-24 14:00:00,38.18,38.19,38.17,38.18,119944.0,31.1599,31.168,31.1517,31.1599,119944.0
2017-04-24 14:05:00,38.18,38.19,38.17,38.19,22668.0,31.1599,31.168,31.1517,31.168,22668.0
2017-04-24 14:10:00,38.19,38.19,38.17,38.18,53751.0,31.168,31.168,31.1517,31.1599,53751.0
2017-04-24 14:15:00,38.18,38.21,38.18,38.2,98316.0,31.1599,31.1843,31.1599,31.1762,98316.0
2017-04-24 14:20:00,38.21,38.21,38.2,38.21,39872.0,31.1843,31.1843,31.1762,31.1843,39872.0
2017-04-24 14:25:00,38.2,38.2,38.18,38.2,77499.0,31.1762,31.1762,31.1599,31.1762,77499.0
2017-04-24 14:30:00,38.2,38.21,38.2,38.2,47733.0,31.1762,31.1843,31.1762,31.1762,47733.0
2017-04-24 14:35:00,38.2,38.21,38.19,38.19,86033.0,31.1762,31.1843,31.168,31.168,86033.0
2017-04-24 14:40:00,38.19,38.21,38.19,38.2,51345.0,31.168,31.1843,31.168,31.1762,51345.0
2017-04-24 14:45:00,38.2,38.21,38.19,38.2,24124.0,31.1762,31.1843,31.168,31.1762,24124.0
2017-04-24 14:50:00,38.2,38.2,38.19,38.2,28251.0,31.1762,31.1762,31.168,31.1762,28251.0
2017-04-24 14:55:00,38.2,38.2,38.18,38.2,64547.0,31.1762,31.1762,31.1599,31.1762,64547.0
2017-04-24 15:00:00,38.2,38.22,38.19,38.21,93354.0,31.1762,31.1925,31.168,31.1843,93354.0
2017-04-24 15:05:00,38.22,38.25,38.21,38.23,120044.0,31.1925,31.217,31.1843,31.2007,120044.0
2017-04-24 15:10:00,38.23,38.25,38.23,38.25,44764.0,31.2007,31.217,31.2007,31.217,44764.0
2017-04-24 15:15:00,38.25,38.25,38.22,38.23,175531.0,31.217,31.217,31.1925,31.2007,175531.0
2017-04-24 15:20:00,38.22,38.24,38.22,38.23,69404.0,31.1925,31.2088,31.1925,31.2007,69404.0
2017-04-24 15:25:00,38.22,38.23,38.21,38.21,53048.0,31.1925,31.2007,31.1843,31.1843,53048.0
2017-04-24 15:30:00,38.21,38.22,38.19,38.2,308603.0,31.1843,31.1925,31.168,31.1762,308603.0
2017-04-24 15:35:00,38.2,38.21,38.19,38.2,74990.0,31.1762,31.1843,31.168,31.1762,74990.0
2017-04-24 15:40:00,38.2,38.21,38.2,38.2,34339.0,31.1762,31.1843,31.1762,31.1762,34339.0
2017-04-24 15:45:00,38.2,38.21,38.19,38.19,113835.0,31.1762,31.1843,31.168,31.168,113835.0
2017-04-24 15:50:00,38.2,38.2,38.16,38.19,878415.0,31.1762,31.1762,31.1435,31.168,878415.0
2017-04-24 15:55:00,38.19,38.2,38.17,38.18,1019045.0,31.168,31.1762,31.1517,31.1599,1019045.0
2017-04-25 09:30:00,38.69,38.71,38.64,38.71,352979.0,31.5761,31.5924,31.5353,31.5924,352979.0
2017-04-25 09:35:00,38.71,38.74,38.69,38.73,481199.0,31.5924,31.6169,31.5761,31.6087,481199.0
2017-04-25 09:40:00,38.73,38.74,38.7,38.72,1174556.0,31.6087,31.6169,31.5842,31.6006,1174556.0
2017-04-25 09:45:00,38.72,38.73,38.71,38.71,467623.0,31.6006,31.6087,31.5924,31.5924,467623.0
2017-04-25 09:50:00,38.71,38.72,38.7,38.72,246974.0,31.5924,31.6006,31.5842,31.6006,246974.0
2017-04-25 09:55:00,38.72,38.73,38.71,38.73,121686.0,31.6006,31.6087,31.5924,31.6087,121686.0
2017-04-25 10:00:00,38.72,38.75,38.72,38.75,350707.0,31.6006,31.625,31.6006,31.625,350707.0
2017-04-25 10:05:00,38.75,38.77,38.74,38.77,132166.0,31.625,31.6414,31.6169,31.6414,132166.0
2017-04-25 10:10:00,38.77,38.77,38.75,38.76,123396.0,31.6414,31.6414,31.625,31.6332,123396.0
2017-04-25 10:15:00,38.76,38.76,38.74,38.75,195306.0,31.6332,31.6332,31.6169,31.625,195306.0
2017-04-25 10:20:00,38.75,38.77,38.74,38.77,344746.0,31.625,31.6414,31.6169,31.6414,344746.0
2017-04-25 10:25:00,38.76,38.77,38.7,38.72,1926839.0,31.6332,31.6414,31.5842,31.6006,1926839.0
2017-04-25 10:30:00,38.72,38.73,38.71,38.72,167331.0,31.6006,31.6087,31.5924,31.6006,167331.0
2017-04-25 10:35:00,38.72,38.73,38.71,38.71,148613.0,31.6006,31.6087,31.5924,31.5924,148613.0
2017-04-25 10:40:00,38.71,38.72,38.7,38.7,143058.0,31.5924,31.6006,31.5842,31.5842,143058.0
2017-04-25 10:45:00,38.7,38.71,38.69,38.7,107090.0,31.5842,31.5924,31.5761,31.5842,107090.0
2017-04-25 10:50:00,38.7,38.71,38.68,38.69,197723.0,31.5842,31.5924,31.5679,31.5761,197723.0
2017-04-25 10:55:00,38.7,38.72,38.68,38.72,118656.0,31.5842,31.6006,31.5679,31.6006,118656.0
2017-04-25 11:00:00,38.71,38.73,38.7,38.73,132619.0,31.5924,31.6087,31.5842,31.6087,132619.0
2017-04-25 11:05:00,38.73,38.74,38.72,38.73,129985.0,31.6087,31.6169,31.6006,31.6087,129985.0
2017-04-25 11:10:00,38.73,38.74,38.71,38.73,175237.0,31.6087,31.6169,31.5924,31.6087,175237.0
2017-04-25 11:15:00,38.74,38.74,38.72,38.73,117602.0,31.6169,31.6169,31.6006,31.6087,117602.0
2017-04-25 11:20:00,38.73,38.76,38.73,38.75,95623.0,31.6087,31.6332,31.6087,31.625,95623.0
2017-04-25 11:25:00,38.75,38.76,38.73,38.73,61443.0,31.625,31.6332,31.6087,31.6087,61443.0
2017-04-25 11:30:00,38.74,38.75,38.71,38.73,352703.0,31.6169,31.625,31.5924,31.6087,352703.0
2017-04-25 11:35:00,38.73,38.73,38.71,38.72,125669.0,31.6087,31.6087,31.5924,31.6006,125669.0
2017-04-25 11:40:00,38.72,38.73,38.7,38.71,180182.0,31.6006,31.6087,31.5842,31.5924,180182.0
2017-04-25 11:45:00,38.71,38.72,38.71,38.71,37497.0,31.5924,31.6006,31.5924,31.5924,37497.0
2017-04-25 11:50:00,38.71,38.72,38.71,38.72,11594.0,31.5924,31.6006,31.5924,31.6006,11594.0
2017-04-25 11:55:00,38.72,38.72,38.71,38.72,22952.0,31.6006,31.6006,31.5924,31.6006,22952.0
2017-04-25 12:00:00,38.72,38.74,38.71,38.73,136184.0,31.6006,31.6169,31.5924,31.6087,136184.0
2017-04-25 12:05:00,38.73,38.73,38.72,38.73,14893.0,31.6087,31.6087,31.6006,31.6087,14893.0
2017-04-25 12:10:00,38.73,38.73,38.71,38.71,33633.0,31.6087,31.6087,31.5924,31.5924,33633.0
2017-04-25 12:15:00,38.71,38.73,38.71,38.73,43097.0,31.5924,31.6087,31.5924,31.6087,43097.0
2017-04-25 12:20:00,38.73,38.73,38.72,38.73,22086.0,31.6087,31.6087,31.6006,31.6087,22086.0
2017-04-25 12:25:00,38.72,38.73,38.72,38.72,7906.0,31.6006,31.6087,31.6006,31.6006,7906.0
2017-04-25 12:30:00,38.73,38.73,38.7,38.71,104054.0,31.6087,31.6087,31.5842,31.5924,104054.0
2017-04-25 12:35:00,38.7,38.71,38.68,38.69,113094.0,31.5842,31.5924,31.5679,31.5761,113094.0
2017-04-25 12:40:00,38.7,38.7,38.68,38.69,73896.0,31.5842,31.5842,31.5679,31.5761,73896.0
2017-04-25 12:45:00,38.69,38.72,38.69,38.72,168757.0,31.5761,31.6006,31.5761,31.6006,168757.0
2017-04-25 12:50:00,38.72,38.72,38.7,38.71,72733.0,31.6006,31.6006,31.5842,31.5924,72733.0
2017-04-25 12:55:00,38.71,38.72,38.7,38.72,72214.0,31.5924,31.6006,31.5842,31.6006,72214.0
2017-04-25 13:00:00,38.72,38.72,38.71,38.72,41204.0,31.6006,31.6006,31.5924,31.6006,41204.0
2017-04-25 13:05:00,38.72,38.73,38.71,38.72,80018.0,31.6006,31.6087,31.5924,31.6006,80018.0
2017-04-25 13:10:00,38.73,38.75,38.72,38.73,187776.0,31.6087,31.625,31.6006,31.6087,187776.0
2017-04-25 13:15:00,38.73,38.74,38.72,38.73,94603.0,31.6087,31.6169,31.6006,31.6087,94603.0
2017-04-25 13:20:00,38.73,38.74,38.72,38.73,54257.0,31.6087,31.6169,31.6006,31.6087,54257.0
2017-04-25 13:25:00,38.73,38.73,38.67,38.68,741320.0,31.6087,31.6087,31.5598,31.5679,741320.0
2017-04-25 13:30:00,38.68,38.71,38.67,38.7,83643.0,31.5679,31.5924,31.5598,31.5842,83643.0
2017-04-25 13:35:00,38.7,38.73,38.7,38.71,176049.0,31.5842,31.6087,31.5842,31.5924,176049.0
2017-04-25 13:40:00,38.71,38.72,38.7,38.72,25852.0,31.5924,31.6006,31.5842,31.6006,25852.0
2017-04-25 13:45:00,38.71,38.72,38.71,38.71,11905.0,31.5924,31.6006,31.5924,31.5924,11905.0
2017-04-25 13:50:00,38.71,38.72,38.7,38.71,49719.0,31.5924,31.6006,31.5842,31.5924,49719.0
2017-04-25 13:55:00,38.71,38.71,38.7,38.71,26625.0,31.5924,31.5924,31.5842,31.5924,26625.0
2017-04-25 14:00:00,38.72,38.73,38.7,38.73,51288.0,31.6006,31.6087,31.5842,31.6087,51288.0
2017-04-25 14:05:00,38.73,38.74,38.72,38.73,51632.0,31.6087,31.6169,31.6006,31.6087,51632.0
2017-04-25 14:10:00,38.73,38.74,38.72,38.73,80716.0,31.6087,31.6169,31.6006,31.6087,80716.0
2017-04-25 14:15:00,38.73,38.73,38.71,38.72,93960.0,31.6087,31.6087,31.5924,31.6006,93960.0
2017-04-25 14:20:00,38.72,38.73,38.7,38.71,54469.0,31.6006,31.6087,31.5842,31.5924,54469.0
2017-04-25 14:25:00,38.71,38.73,38.71,38.72,77200.0,31.5924,31.6087,31.5924,31.6006,77200.0
2017-04-25 14:30:00,38.71,38.74,38.71,38.74,227516.0,31.5924,31.6169,31.5924,31.6169,227516.0
2017-04-25 14:35:00,38.74,38.75,38.73,38.75,15109.0,31.6169,31.625,31.6087,31.625,15109.0
2017-04-25 14:40:00,38.74,38.75,38.73,38.73,31505.0,31.6169,31.625,31.6087,31.6087,31505.0
2017-04-25 14:45:00,38.73,38.75,38.73,38.74,75651.0,31.6087,31.625,31.6087,31.6169,75651.0
2017-04-25 14:50:00,38.74,38.75,38.71,38.71,232193.0,31.6169,31.625,31.5924,31.5924,232193.0
2017-04-25 14:55:00,38.71,38.72,38.69,38.7,113988.0,31.5924,31.6006,31.5761,31.5842,113988.0
2017-04-25 15:00:00,38.7,38.72,38.69,38.71,55289.0,31.5842,31.6006,31.5761,31.5924,55289.0
2017-04-25 15:05:00,38.71,38.74,38.71,38.73,82239.0,31.5924,31.6169,31.5924,31.6087,82239.0
2017-04-25 15:10:00,38.73,38.73,38.7,38.71,155029.0,31.6087,31.6087,31.5842,31.5924,155029.0
2017-04-25 15:15:00,38.71,38.72,38.7,38.72,76781.0,31.5924,31.6006,31.5842,31.6006,76781.0
2017-04-25 15:20:00,38.71,38.73,38.71,38.72,154035.0,31.5924,31.6087,31.5924,31.6006,154035.0
2017-04-25 15:25:00,38.71,38.71,38.7,38.71,51552.0,31.5924,31.5924,31.5842,31.5924,51552.0
2017-04-25 15:30:00,38.7,38.71,38.68,38.69,362419.0,31.5842,31.5924,31.5679,31.5761,362419.0
2017-04-25 15:35:00,38.69,38.69,38.68,38.69,144054.0,31.5761,31.5761,31.5679,31.5761,144054.0
2017-04-25 15:40:00,38.69,38.7,38.67,38.68,298359.0,31.5761,31.5842,31.5598,31.5679,298359.0
2017-04-25 15:45:00,38.67,38.68,38.66,38.68,397055.0,31.5598,31.5679,31.5516,31.5679,397055.0
2017-04-25 15:50:00,38.67,38.68,38.64,38.65,606097.0,31.5598,31.5679,31.5353,31.5434,606097.0
2017-04-25 15:55:00,38.65,38.67,38.64,38.66,1383101.0,31.5434,31.5598,31.5353,31.5516,1383101.0
2017-04-26 09:30:00,38.68,38.72,38.68,38.68,366010.0,31.5679,31.6006,31.5679,31.5679,366010.0
2017-04-26 09:35:00,38.68,38.7,38.67,38.69,121306.0,31.5679,31.5842,31.5598,31.5761,121306.0
2017-04-26 09:40:00,38.69,38.7,38.67,38.69,229199.0,31.5761,31.5842,31.5598,31.5761,229199.0
2017-04-26 09:45:00,38.69,38.71,38.67,38.7,211580.0,31.5761,31.5924,31.5598,31.5842,211580.0
2017-04-26 09:50:00,38.7,38.73,38.7,38.72,241053.0,31.5842,31.6087,31.5842,31.6006,241053.0
2017-04-26 09:55:00,38.72,38.74,38.72,38.74,178061.0,31.6006,31.6169,31.6006,31.6169,178061.0
2017-04-26 10:00:00,38.74,38.74,38.72,38.73,121828.0,31.6169,31.6169,31.6006,31.6087,121828.0
2017-04-26 10:05:00,38.73,38.75,38.72,38.75,306785.0,31.6087,31.625,31.6006,31.625,306785.0
2017-04-26 10:10:00,38.75,38.77,38.74,38.77,160866.0,31.625,31.6414,31.6169,31.6414,160866.0
2017-04-26 10:15:00,38.76,38.77,38.74,38.75,278348.0,31.6332,31.6414,31.6169,31.625,278348.0
2017-04-26 10:20:00,38.75,38.75,38.74,38.74,25873.0,31.625,31.625,31.6169,31.6169,25873.0
2017-04-26 10:25:00,38.74,38.76,38.74,38.75,51269.0,31.6169,31.6332,31.6169,31.625,51269.0
2017-04-26 10:30:00,38.76,38.78,38.75,38.77,190170.0,31.6332,31.6495,31.625,31.6414,190170.0
2017-04-26 10:35:00,38.77,38.78,38.75,38.77,181260.0,31.6414,31.6495,31.625,31.6414,181260.0
2017-04-26 10:40:00,38.77,38.78,38.76,38.76,69720.0,31.6414,31.6495,31.6332,31.6332,69720.0
2017-04-26 10:45:00,38.76,38.77,38.75,38.76,96256.0,31.6332,31.6414,31.625,31.6332,96256.0
2017-04-26 10:50:00,38.76,38.8,38.76,38.79,140822.0,31.6332,31.6659,31.6332,31.6577,140822.0
2017-04-26 10:55:00,38.78,38.79,38.77,38.79,70724.0,31.6495,31.6577,31.6414,31.6577,70724.0
2017-04-26 11:00:00,38.79,38.81,38.78,38.8,230041.0,31.6577,31.674,31.6495,31.6659,230041.0
2017-04-26 11:05:00,38.79,38.8,38.77,38.78,139612.0,31.6577,31.6659,31.6414,31.6495,139612.0
2017-04-26 11:10:00,38.78,38.79,38.77,38.77,227527.0,31.6495,31.6577,31.6414,31.6414,227527.0
2017-04-26 11:15:00,38.77,38.79,38.77,38.79,51834.0,31.6414,31.6577,31.6414,31.6577,51834.0
2017-04-26 11:20:00,38.79,38.82,38.78,38.82,269273.0,31.6577,31.6822,31.6495,31.6822,269273.0
2017-04-26 11:25:00,38.82,38.84,38.81,38.82,270018.0,31.6822,31.6985,31.674,31.6822,270018.0
2017-04-26 11:30:00,38.82,38.83,38.81,38.82,173827.0,31.6822,31.6903,31.674,31.6822,173827.0
2017-04-26 11:35:00,38.83,38.84,38.82,38.82,117009.0,31.6903,31.6985,31.6822,31.6822,117009.0
2017-04-26 11:40:00,38.82,38.83,38.77,38.77,461056.0,31.6822,31.6903,31.6414,31.6414,461056.0
2017-04-26 11:45:00,38.77,38.79,38.72,38.73,214751.0,31.6414,31.6577,31.6006,31.6087,214751.0
2017-04-26 11:50:00,38.72,38.75,38.71,38.75,140647.0,31.6006,31.625,31.5924,31.625,140647.0
2017-04-26 11:55:00,38.74,38.76,38.73,38.75,71464.0,31.6169,31.6332,31.6087,31.625,71464.0
2017-04-26 12:00:00,38.74,38.77,38.73,38.76,82841.0,31.6169,31.6414,31.6087,31.6332,82841.0
2017-04-26 12:05:00,38.77,38.79,38.76,38.78,25298.0,31.6414,31.6577,31.6332,31.6495,25298.0
2017-04-26 12:10:00,38.78,38.81,38.78,38.79,80577.0,31.6495,31.674,31.6495,31.6577,80577.0
2017-04-26 12:15:00,38.79,38.81,38.78,38.8,83444.0,31.6577,31.674,31.6495,31.6659,83444.0
2017-04-26 12:20:00,38.81,38.81,38.76,38.76,32985.0,31.674,31.674,31.6332,31.6332,32985.0
2017-04-26 12:25:00,38.77,38.78,38.76,38.78,44741.0,31.6414,31.6495,31.6332,31.6495,44741.0
2017-04-26 12:30:00,38.77,38.81,38.77,38.8,67967.0,31.6414,31.674,31.6414,31.6659,67967.0
2017-04-26 12:35:00,38.81,38.81,38.78,38.79,76005.0,31.674,31.674,31.6495,31.6577,76005.0
2017-04-26 12:40:00,38.79,38.8,38.77,38.78,65358.0,31.6577,31.6659,31.6414,31.6495,65358.0
2017-04-26 12:45:00,38.77,38.8,38.77,38.77,97833.0,31.6414,31.6659,31.6414,31.6414,97833.0
2017-04-26 12:50:00,38.77,38.79,38.76,38.79,289117.0,31.6414,31.6577,31.6332,31.6577,289117.0
2017-04-26 12:55:00,38.79,38.83,38.78,38.83,83618.0,31.6577,31.6903,31.6495,31.6903,83618.0
2017-04-26 13:00:00,38.82,38.82,38.8,38.8,38132.0,31.6822,31.6822,31.6659,31.6659,38132.0
2017-04-26 13:05:00,38.8,38.82,38.8,38.81,88560.0,31.6659,31.6822,31.6659,31.674,88560.0
2017-04-26 13:10:00,38.81,38.82,38.8,38.8,22395.0,31.674,31.6822,31.6659,31.6659,22395.0
2017-04-26 13:15:00,38.8,38.83,38.8,38.82,56330.0,31.6659,31.6903,31.6659,31.6822,56330.0
2017-04-26 13:20:00,38.82,38.84,38.81,38.82,99442.0,31.6822,31.6985,31.674,31.6822,99442.0
2017-04-26 13:25:00,38.81,38.81,38.79,38.8,42228.0,31.674,31.674,31.6577,31.6659,42228.0
2017-04-26 13:30:00,38.8,38.8,38.77,38.79,83843.0,31.6659,31.6659,31.6414,31.6577,83843.0
2017-04-26 13:35:00,38.79,38.79,38.78,38.79,21136.0,31.6577,31.6577,31.6495,31.6577,21136.0
2017-04-26 13:40:00,38.79,38.83,38.77,38.83,157762.0,31.6577,31.6903,31.6414,31.6903,157762.0
2017-04-26 13:45:00,38.83,38.83,38.75,38.79,134055.0,31.6903,31.6903,31.625,31.6577,134055.0
2017-04-26 13:50:00,38.79,38.83,38.78,38.81,120331.0,31.6577,31.6903,31.6495,31.674,120331.0
2017-04-26 13:55:00,38.81,38.82,38.79,38.8,89135.0,31.674,31.6822,31.6577,31.6659,89135.0
2017-04-26 14:00:00,38.8,38.81,38.77,38.8,130242.0,31.6659,31.674,31.6414,31.6659,130242.0
2017-04-26 14:05:00,38.8,38.81,38.78,38.8,100538.0,31.6659,31.674,31.6495,31.6659,100538.0
2017-04-26 14:10:00,38.8,38.81,38.79,38.81,54652.0,31.6659,31.674,31.6577,31.674,54652.0
2017-04-26 14:15:00,38.82,38.82,38.8,38.81,70881.0,31.6822,31.6822,31.6659,31.674,70881.0
2017-04-26 14:20:00,38.8,38.82,38.8,38.81,94706.0,31.6659,31.6822,31.6659,31.674,94706.0
2017-04-26 14:25:00,38.82,38.82,38.79,38.8,80736.0,31.6822,31.6822,31.6577,31.6659,80736.0
2017-04-26 14:30:00,38.79,38.82,38.79,38.81,88925.0,31.6577,31.6822,31.6577,31.674,88925.0
2017-04-26 14:35:00,38.82,38.82,38.8,38.81,69261.0,31.6822,31.6822,31.6659,31.674,69261.0
2017-04-26 14:40:00,38.8,38.82,38.79,38.82,113868.0,31.6659,31.6822,31.6577,31.6822,113868.0
2017-04-26 14:45:00,38.81,38.82,38.78,38.8,121549.0,31.674,31.6822,31.6495,31.6659,121549.0
2017-04-26 14:50:00,38.8,38.8,38.79,38.8,93438.0,31.6659,31.6659,31.6577,31.6659,93438.0
2017-04-26 14:55:00,38.8,38.81,38.78,38.78,134693.0,31.6659,31.674,31.6495,31.6495,134693.0
2017-04-26 15:00:00,38.78,38.79,38.77,38.79,69179.0,31.6495,31.6577,31.6414,31.6577,69179.0
2017-04-26 15:05:00,38.79,38.81,38.78,38.8,118137.0,31.6577,31.674,31.6495,31.6659,118137.0
2017-04-26 15:10:00,38.8,38.81,38.79,38.81,61089.0,31.6659,31.674,31.6577,31.674,61089.0
2017-04-26 15:15:00,38.81,38.81,38.78,38.79,67923.0,31.674,31.674,31.6495,31.6577,67923.0
2017-04-26 15:20:00,38.79,38.79,38.77,38.78,64929.0,31.6577,31.6577,31.6414,31.6495,64929.0
2017-04-26 15:25:00,38.79,38.79,38.76,38.77,98329.0,31.6577,31.6577,31.6332,31.6414,98329.0
2017-04-26 15:30:00,38.77,38.78,38.74,38.75,192264.0,31.6414,31.6495,31.6169,31.625,192264.0
2017-04-26 15:35:00,38.76,38.76,38.71,38.72,342267.0,31.6332,31.6332,31.5924,31.6006,342267.0
2017-04-26 15:40:00,38.72,38.73,38.71,38.71,245132.0,31.6006,31.6087,31.5924,31.5924,245132.0
2017-04-26 15:45:00,38.71,38.71,38.69,38.7,103984.0,31.5924,31.5924,31.5761,31.5842,103984.0
2017-04-26 15:50:00,38.7,38.71,38.68,38.69,334618.0,31.5842,31.5924,31.5679,31.5761,334618.0
2017-04-26 15:55:00,38.68,38.7,38.66,38.7,1070359.0,31.5679,31.5842,31.5516,31.5842,1070359.0
2017-04-27 09:30:00,38.54,38.57,38.49,38.5,288924.0,31.4537,31.4781,31.4129,31.421,288924.0
2017-04-27 09:35:00,38.5,38.52,38.49,38.5,98386.0,31.421,31.4373,31.4129,31.421,98386.0
2017-04-27 09:40:00,38.5,38.52,38.5,38.52,195809.0,31.421,31.4373,31.421,31.4373,195809.0
2017-04-27 09:45:00,38.52,38.55,38.51,38.55,80136.0,31.4373,31.4618,31.4292,31.4618,80136.0
2017-04-27 09:50:00,38.55,38.55,38.52,38.54,304146.0,31.4618,31.4618,31.4373,31.4537,304146.0
2017-04-27 09:55:00,38.53,38.54,38.52,38.53,115793.0,31.4455,31.4537,31.4373,31.4455,115793.0
2017-04-27 10:00:00,38.53,38.55,38.52,38.54,86581.0,31.4455,31.4618,31.4373,31.4537,86581.0
2017-04-27 10:05:00,38.54,38.55,38.51,38.52,217373.0,31.4537,31.4618,31.4292,31.4373,217373.0
2017-04-27 10:10:00,38.53,38.56,38.52,38.54,220811.0,31.4455,31.47,31.4373,31.4537,220811.0
2017-04-27 10:15:00,38.55,38.56,38.52,38.54,195183.0,31.4618,31.47,31.4373,31.4537,195183.0
2017-04-27 10:20:00,38.53,38.53,38.51,38.51,137747.0,31.4455,31.4455,31.4292,31.4292,137747.0
2017-04-27 10:25:00,38.51,38.53,38.5,38.52,305037.0,31.4292,31.4455,31.421,31.4373,305037.0
2017-04-27 10:30:00,38.52,38.53,38.51,38.52,92038.0,31.4373,31.4455,31.4292,31.4373,92038.0
2017-04-27 10:35:00,38.52,38.53,38.51,38.52,87312.0,31.4373,31.4455,31.4292,31.4373,87312.0
2017-04-27 10:40:00,38.52,38.53,38.51,38.52,37614.0,31.4373,31.4455,31.4292,31.4373,37614.0
2017-04-27 10:45:00,38.51,38.52,38.47,38.48,225155.0,31.4292,31.4373,31.3965,31.4047,225155.0
2017-04-27 10:50:00,38.48,38.5,38.47,38.49,572124.0,31.4047,31.421,31.3965,31.4129,572124.0
2017-04-27 10:55:00,38.49,38.49,38.46,38.47,138637.0,31.4129,31.4129,31.3884,31.3965,138637.0
2017-04-27 11:00:00,38.47,38.49,38.45,38.46,185320.0,31.3965,31.4129,31.3802,31.3884,185320.0
2017-04-27 11:05:00,38.46,38.47,38.45,38.46,63365.0,31.3884,31.3965,31.3802,31.3884,63365.0
2017-04-27 11:10:00,38.45,38.48,38.44,38.48,218878.0,31.3802,31.4047,31.372,31.4047,218878.0
2017-04-27 11:15:00,38.48,38.48,38.46,38.47,63150.0,31.4047,31.4047,31.3884,31.3965,63150.0
2017-04-27 11:20:00,38.47,38.48,38.45,38.45,116039.0,31.3965,31.4047,31.3802,31.3802,116039.0
2017-04-27 11:25:00,38.46,38.46,38.44,38.46,90736.0,31.3884,31.3884,31.372,31.3884,90736.0
2017-04-27 11:30:00,38.46,38.46,38.45,38.45,171540.0,31.3884,31.3884,31.3802,31.3802,171540.0
2017-04-27 11:35:00,38.45,38.46,38.44,38.45,76905.0,31.3802,31.3884,31.372,31.3802,76905.0
2017-04-27 11:40:00,38.45,38.45,38.42,38.44,288694.0,31.3802,31.3802,31.3557,31.372,288694.0
2017-04-27 11:45:00,38.43,38.44,38.41,38.43,55086.0,31.3639,31.372,31.3476,31.3639,55086.0
2017-04-27 11:50:00,38.42,38.42,38.4,38.42,128745.0,31.3557,31.3557,31.3394,31.3557,128745.0
2017-04-27 11:55:00,38.42,38.43,38.4,38.41,139427.0,31.3557,31.3639,31.3394,31.3476,139427.0
2017-04-27 12:00:00,38.41,38.44,38.4,38.43,95118.0,31.3476,31.372,31.3394,31.3639,95118.0
2017-04-27 12:05:00,38.43,38.45,38.43,38.44,54330.0,31.3639,31.3802,31.3639,31.372,54330.0
2017-04-27 12:10:00,38.45,38.46,38.43,38.45,67253.0,31.3802,31.3884,31.3639,31.3802,67253.0
2017-04-27 12:15:00,38.45,38.46,38.44,38.44,51430.0,31.3802,31.3884,31.372,31.372,51430.0
2017-04-27 12:20:00,38.44,38.45,38.43,38.44,58680.0,31.372,31.3802,31.3639,31.372,58680.0
2017-04-27 12:25:00,38.44,38.46,38.43,38.45,36100.0,31.372,31.3884,31.3639,31.3802,36100.0
2017-04-27 12:30:00,38.46,38.48,38.46,38.47,96743.0,31.3884,31.4047,31.3884,31.3965,96743.0
2017-04-27 12:35:00,38.47,38.48,38.46,38.47,27650.0,31.3965,31.4047,31.3884,31.3965,27650.0
2017-04-27 12:40:00,38.48,38.5,38.48,38.48,43180.0,31.4047,31.421,31.4047,31.4047,43180.0
2017-04-27 12:45:00,38.49,38.5,38.48,38.49,27971.0,31.4129,31.421,31.4047,31.4129,27971.0
2017-04-27 12:50:00,38.48,38.51,38.48,38.51,23845.0,31.4047,31.4292,31.4047,31.4292,23845.0
2017-04-27 12:55:00,38.51,38.55,38.5,38.55,59979.0,31.4292,31.4618,31.421,31.4618,59979.0
2017-04-27 13:00:00,38.54,38.55,38.52,38.53,75402.0,31.4537,31.4618,31.4373,31.4455,75402.0
2017-04-27 13:05:00,38.54,38.54,38.51,38.52,26332.0,31.4537,31.4537,31.4292,31.4373,26332.0
2017-04-27 13:10:00,38.52,38.53,38.52,38.53,28347.0,31.4373,31.4455,31.4373,31.4455,28347.0
2017-04-27 13:15:00,38.52,38.53,38.51,38.52,31890.0,31.4373,31.4455,31.4292,31.4373,31890.0
2017-04-27 13:20:00,38.53,38.54,38.51,38.52,48892.0,31.4455,31.4537,31.4292,31.4373,48892.0
2017-04-27 13:25:00,38.52,38.52,38.51,38.52,5118.0,31.4373,31.4373,31.4292,31.4373,5118.0
2017-04-27 13:30:00,38.52,38.53,38.51,38.52,98456.0,31.4373,31.4455,31.4292,31.4373,98456.0
2017-04-27 13:35:00,38.52,38.54,38.52,38.54,47554.0,31.4373,31.4537,31.4373,31.4537,47554.0
2017-04-27 13:40:00,38.54,38.54,38.52,38.53,25104.0,31.4537,31.4537,31.4373,31.4455,25104.0
2017-04-27 13:45:00,38.52,38.53,38.51,38.51,20557.0,31.4373,31.4455,31.4292,31.4292,20557.0
2017-04-27 13:50:00,38.51,38.52,38.51,38.52,8040.0,31.4292,31.4373,31.4292,31.4373,8040.0
2017-04-27 13:55:00,38.52,38.53,38.51,38.53,44190.0,31.4373,31.4455,31.4292,31.4455,44190.0
2017-04-27 14:00:00,38.53,38.54,38.52,38.52,57514.0,31.4455,31.4537,31.4373,31.4373,57514.0
2017-04-27 14:05:00,38.53,38.53,38.51,38.52,24496.0,31.4455,31.4455,31.4292,31.4373,24496.0
2017-04-27 14:10:00,38.53,38.54,38.52,38.52,99733.0,31.4455,31.4537,31.4373,31.4373,99733.0
2017-04-27 14:15:00,38.53,38.53,38.5,38.51,74462.0,31.4455,31.4455,31.421,31.4292,74462.0
2017-04-27 14:20:00,38.51,38.51,38.5,38.51,36503.0,31.4292,31.4292,31.421,31.4292,36503.0
2017-04-27 14:25:00,38.51,38.51,38.49,38.49,82645.0,31.4292,31.4292,31.4129,31.4129,82645.0
2017-04-27 14:30:00,38.5,38.53,38.49,38.52,127801.0,31.421,31.4455,31.4129,31.4373,127801.0
2017-04-27 14:35:00,38.52,38.52,38.51,38.52,6115.0,31.4373,31.4373,31.4292,31.4373,6115.0
2017-04-27 14:40:00,38.52,38.53,38.51,38.53,38884.0,31.4373,31.4455,31.4292,31.4455,38884.0
2017-04-27 14:45:00,38.53,38.54,38.52,38.53,52373.0,31.4455,31.4537,31.4373,31.4455,52373.0
2017-04-27 14:50:00,38.54,38.54,38.51,38.52,100030.0,31.4537,31.4537,31.4292,31.4373,100030.0
2017-04-27 14:55:00,38.52,38.54,38.51,38.54,79167.0,31.4373,31.4537,31.4292,31.4537,79167.0
2017-04-27 15:00:00,38.54,38.54,38.5,38.51,72203.0,31.4537,31.4537,31.421,31.4292,72203.0
2017-04-27 15:05:00,38.51,38.52,38.48,38.49,138694.0,31.4292,31.4373,31.4047,31.4129,138694.0
2017-04-27 15:10:00,38.49,38.51,38.49,38.51,125672.0,31.4129,31.4292,31.4129,31.4292,125672.0
2017-04-27 15:15:00,38.51,38.52,38.49,38.5,75480.0,31.4292,31.4373,31.4129,31.421,75480.0
2017-04-27 15:20:00,38.5,38.52,38.5,38.52,15100.0,31.421,31.4373,31.421,31.4373,15100.0
2017-04-27 15:25:00,38.52,38.52,38.51,38.52,45878.0,31.4373,31.4373,31.4292,31.4373,45878.0
2017-04-27 15:30:00,38.52,38.53,38.51,38.52,113774.0,31.4373,31.4455,31.4292,31.4373,113774.0
2017-04-27 15:35:00,38.52,38.53,38.5,38.51,76275.0,31.4373,31.4455,31.421,31.4292,76275.0
2017-04-27 15:40:00,38.51,38.51,38.5,38.51,34046.0,31.4292,31.4292,31.421,31.4292,34046.0
2017-04-27 15:45:00,38.51,38.51,38.5,38.51,114126.0,31.4292,31.4292,31.421,31.4292,114126.0
2017-04-27 15:50:00,38.51,38.53,38.5,38.52,458646.0,31.4292,31.4455,31.421,31.4373,458646.0
2017-04-27 15:55:00,38.52,38.55,38.52,38.55,541343.0,31.4373,31.4618,31.4373,31.4618,541343.0
2017-04-28 09:30:00,38.5,38.51,38.46,38.46,244153.0,31.421,31.4292,31.3884,31.3884,244153.0
2017-04-28 09:35:00,38.47,38.47,38.45,38.46,142139.0,31.3965,31.3965,31.3802,31.3884,142139.0
2017-04-28 09:40:00,38.46,38.48,38.45,38.45,179288.0,31.3884,31.4047,31.3802,31.3802,179288.0
2017-04-28 09:45:00,38.45,38.48,38.43,38.45,228849.0,31.3802,31.4047,31.3639,31.3802,228849.0
2017-04-28 09:50:00,38.46,38.49,38.46,38.48,147497.0,31.3884,31.4129,31.3884,31.4047,147497.0
2017-04-28 09:55:00,38.48,38.48,38.44,38.45,328105.0,31.4047,31.4047,31.372,31.3802,328105.0
2017-04-28 10:00:00,38.45,38.46,38.45,38.45,73663.0,31.3802,31.3884,31.3802,31.3802,73663.0
2017-04-28 10:05:00,38.45,38.47,38.44,38.44,288796.0,31.3802,31.3965,31.372,31.372,288796.0
2017-04-28 10:10:00,38.45,38.46,38.44,38.46,207112.0,31.3802,31.3884,31.372,31.3884,207112.0
2017-04-28 10:15:00,38.45,38.46,38.44,38.46,226377.0,31.3802,31.3884,31.372,31.3884,226377.0
2017-04-28 10:20:00,38.46,38.48,38.45,38.46,129701.0,31.3884,31.4047,31.3802,31.3884,129701.0
2017-04-28 10:25:00,38.45,38.49,38.44,38.49,160161.0,31.3802,31.4129,31.372,31.4129,160161.0
2017-04-28 10:30:00,38.49,38.49,38.47,38.48,107274.0,31.4129,31.4129,31.3965,31.4047,107274.0
2017-04-28 10:35:00,38.49,38.51,38.48,38.5,106746.0,31.4129,31.4292,31.4047,31.421,106746.0
2017-04-28 10:40:00,38.49,38.51,38.48,38.49,33522.0,31.4129,31.4292,31.4047,31.4129,33522.0
2017-04-28 10:45:00,38.49,38.49,38.46,38.48,273397.0,31.4129,31.4129,31.3884,31.4047,273397.0
2017-04-28 10:50:00,38.48,38.5,38.47,38.5,154966.0,31.4047,31.421,31.3965,31.421,154966.0
2017-04-28 10:55:00,38.5,38.5,38.48,38.5,133209.0,31.421,31.421,31.4047,31.421,133209.0
2017-04-28 11:00:00,38.5,38.51,38.49,38.5,51127.0,31.421,31.4292,31.4129,31.421,51127.0
2017-04-28 11:05:00,38.5,38.5,38.49,38.49,29623.0,31.421,31.421,31.4129,31.4129,29623.0
2017-04-28 11:10:00,38.48,38.5,38.46,38.46,47739.0,31.4047,31.421,31.3884,31.3884,47739.0
2017-04-28 11:15:00,38.47,38.5,38.47,38.48,229925.0,31.3965,31.421,31.3965,31.4047,229925.0
2017-04-28 11:20:00,38.48,38.49,38.48,38.49,61511.0,31.4047,31.4129,31.4047,31.4129,61511.0
2017-04-28 11:25:00,38.48,38.5,38.47,38.48,229783.0,31.4047,31.421,31.3965,31.4047,229783.0
2017-04-28 11:30:00,38.47,38.48,38.45,38.45,171832.0,31.3965,31.4047,31.3802,31.3802,171832.0
2017-04-28 11:35:00,38.46,38.49,38.46,38.48,106965.0,31.3884,31.4129,31.3884,31.4047,106965.0
2017-04-28 11:40:00,38.47,38.48,38.45,38.45,98013.0,31.3965,31.4047,31.3802,31.3802,98013.0
2017-04-28 11:45:00,38.46,38.46,38.43,38.45,18763.0,31.3884,31.3884,31.3639,31.3802,18763.0
2017-04-28 11:50:00,38.45,38.46,38.45,38.46,6765.0,31.3802,31.3884,31.3802,31.3884,6765.0
2017-04-28 11:55:00,38.46,38.46,38.45,38.45,5747.0,31.3884,31.3884,31.3802,31.3802,5747.0
2017-04-28 12:00:00,38.45,38.47,38.45,38.47,38751.0,31.3802,31.3965,31.3802,31.3965,38751.0
2017-04-28 12:05:00,38.47,38.47,38.46,38.47,7357.0,31.3965,31.3965,31.3884,31.3965,7357.0
2017-04-28 12:10:00,38.47,38.48,38.46,38.47,16422.0,31.3965,31.4047,31.3884,31.3965,16422.0
2017-04-28 12:15:00,38.46,38.47,38.46,38.46,4535.0,31.3884,31.3965,31.3884,31.3884,4535.0
2017-04-28 12:20:00,38.46,38.47,38.45,38.46,136919.0,31.3884,31.3965,31.3802,31.3884,136919.0
2017-04-28 12:25:00,38.46,38.46,38.45,38.45,25968.0,31.3884,31.3884,31.3802,31.3802,25968.0
2017-04-28 12:30:00,38.45,38.46,38.44,38.45,18832.0,31.3802,31.3884,31.372,31.3802,18832.0
2017-04-28 12:35:00,38.44,38.45,38.44,38.45,19699.0,31.372,31.3802,31.372,31.3802,19699.0
2017-04-28 12:40:00,38.45,38.46,38.44,38.45,20611.0,31.3802,31.3884,31.372,31.3802,20611.0
2017-04-28 12:45:00,38.46,38.47,38.46,38.47,20813.0,31.3884,31.3965,31.3884,31.3965,20813.0
2017-04-28 12:50:00,38.47,38.47,38.46,38.46,5907.0,31.3965,31.3965,31.3884,31.3884,5907.0
2017-04-28 12:55:00,38.46,38.47,38.45,38.46,103049.0,31.3884,31.3965,31.3802,31.3884,103049.0
2017-04-28 13:00:00,38.46,38.47,38.44,38.47,117662.0,31.3884,31.3965,31.372,31.3965,117662.0
2017-04-28 13:05:00,38.47,38.48,38.46,38.48,106712.0,31.3965,31.4047,31.3884,31.4047,106712.0
2017-04-28 13:10:00,38.48,38.48,38.47,38.47,4768.0,31.4047,31.4047,31.3965,31.3965,4768.0
2017-04-28 13:15:00,38.47,38.47,38.45,38.46,172364.0,31.3965,31.3965,31.3802,31.3884,172364.0
2017-04-28 13:20:00,38.46,38.47,38.45,38.46,22212.0,31.3884,31.3965,31.3802,31.3884,22212.0
2017-04-28 13:25:00,38.47,38.47,38.46,38.47,27905.0,31.3965,31.3965,31.3884,31.3965,27905.0
2017-04-28 13:30:00,38.47,38.47,38.46,38.47,20344.0,31.3965,31.3965,31.3884,31.3965,20344.0
2017-04-28 13:35:00,38.46,38.47,38.46,38.46,16105.0,31.3884,31.3965,31.3884,31.3884,16105.0
2017-04-28 13:40:00,38.46,38.47,38.45,38.47,55518.0,31.3884,31.3965,31.3802,31.3965,55518.0
2017-04-28 13:45:00,38.47,38.47,38.46,38.47,51023.0,31.3965,31.3965,31.3884,31.3965,51023.0
2017-04-28 13:50:00,38.47,38.47,38.46,38.47,11785.0,31.3965,31.3965,31.3884,31.3965,11785.0
2017-04-28 13:55:00,38.46,38.47,38.46,38.47,11374.0,31.3884,31.3965,31.3884,31.3965,11374.0
2017-04-28 14:00:00,38.47,38.5,38.46,38.5,178524.0,31.3965,31.421,31.3884,31.421,178524.0
2017-04-28 14:05:00,38.5,38.5,38.48,38.49,218188.0,31.421,31.421,31.4047,31.4129,218188.0
2017-04-28 14:10:00,38.48,38.5,38.48,38.49,76713.0,31.4047,31.421,31.4047,31.4129,76713.0
2017-04-28 14:15:00,38.49,38.5,38.48,38.49,97408.0,31.4129,31.421,31.4047,31.4129,97408.0
2017-04-28 14:20:00,38.48,38.49,38.48,38.49,10575.0,31.4047,31.4129,31.4047,31.4129,10575.0
2017-04-28 14:25:00,38.49,38.49,38.48,38.49,23930.0,31.4129,31.4129,31.4047,31.4129,23930.0
2017-04-28 14:30:00,38.48,38.49,38.48,38.49,22699.0,31.4047,31.4129,31.4047,31.4129,22699.0
2017-04-28 14:35:00,38.49,38.49,38.48,38.48,10376.0,31.4129,31.4129,31.4047,31.4047,10376.0
2017-04-28 14:40:00,38.49,38.49,38.48,38.49,11603.0,31.4129,31.4129,31.4047,31.4129,11603.0
2017-04-28 14:45:00,38.48,38.51,38.48,38.51,183724.0,31.4047,31.4292,31.4047,31.4292,183724.0
2017-04-28 14:50:00,38.5,38.51,38.48,38.49,42087.0,31.421,31.4292,31.4047,31.4129,42087.0
2017-04-28 14:55:00,38.48,38.5,38.48,38.48,63586.0,31.4047,31.421,31.4047,31.4047,63586.0
2017-04-28 15:00:00,38.48,38.51,38.48,38.51,72911.0,31.4047,31.4292,31.4047,31.4292,72911.0
2017-04-28 15:05:00,38.51,38.52,38.5,38.52,41830.0,31.4292,31.4373,31.421,31.4373,41830.0
2017-04-28 15:10:00,38.52,38.53,38.51,38.53,57216.0,31.4373,31.4455,31.4292,31.4455,57216.0
2017-04-28 15:15:00,38.53,38.53,38.51,38.52,70356.0,31.4455,31.4455,31.4292,31.4373,70356.0
2017-04-28 15:20:00,38.52,38.53,38.5,38.5,76303.0,31.4373,31.4455,31.421,31.421,76303.0
2017-04-28 15:25:00,38.51,38.51,38.5,38.5,7995.0,31.4292,31.4292,31.421,31.421,7995.0
2017-04-28 15:30:00,38.51,38.51,38.49,38.5,65901.0,31.4292,31.4292,31.4129,31.421,65901.0
2017-04-28 15:35:00,38.5,38.51,38.5,38.51,35315.0,31.421,31.4292,31.421,31.4292,35315.0
2017-04-28 15:40:00,38.51,38.51,38.49,38.5,167338.0,31.4292,31.4292,31.4129,31.421,167338.0
2017-04-28 15:45:00,38.5,38.5,38.49,38.5,93167.0,31.421,31.421,31.4129,31.421,93167.0
2017-04-28 15:50:00,38.49,38.52,38.49,38.52,322914.0,31.4129,31.4373,31.4129,31.4373,322914.0
2017-04-28 15:55:00,38.51,38.55,38.51,38.54,897073.0,31.4292,31.4618,31.4292,31.4537,897073.0
2017-05-01 09:30:00,38.67,38.67,38.6,38.61,87373.0,31.5598,31.5598,31.5026,31.5108,87373.0
2017-05-01 09:35:00,38.61,38.65,38.59,38.65,184560.0,31.5108,31.5434,31.4945,31.5434,184560.0
2017-05-01 09:40:00,38.65,38.66,38.58,38.64,225705.0,31.5434,31.5516,31.4863,31.5353,225705.0
2017-05-01 09:45:00,38.64,38.64,38.58,38.58,82879.0,31.5353,31.5353,31.4863,31.4863,82879.0
2017-05-01 09:50:00,38.58,38.6,38.57,38.57,139174.0,31.4863,31.5026,31.4781,31.4781,139174.0
2017-05-01 09:55:00,38.58,38.61,38.57,38.58,90199.0,31.4863,31.5108,31.4781,31.4863,90199.0
2017-05-01 10:00:00,38.58,38.58,38.55,38.56,135523.0,31.4863,31.4863,31.4618,31.47,135523.0
2017-05-01 10:05:00,38.56,38.58,38.55,38.57,48539.0,31.47,31.4863,31.4618,31.4781,48539.0
2017-05-01 10:10:00,38.57,38.57,38.54,38.55,83902.0,31.4781,31.4781,31.4537,31.4618,83902.0
2017-05-01 10:15:00,38.56,38.57,38.55,38.56,27055.0,31.47,31.4781,31.4618,31.47,27055.0
2017-05-01 10:20:00,38.57,38.58,38.56,38.57,87156.0,31.4781,31.4863,31.47,31.4781,87156.0
2017-05-01 10:25:00,38.57,38.59,38.55,38.58,56905.0,31.4781,31.4945,31.4618,31.4863,56905.0
2017-05-01 10:30:00,38.58,38.6,38.57,38.59,33335.0,31.4863,31.5026,31.4781,31.4945,33335.0
2017-05-01 10:35:00,38.59,38.6,38.59,38.59,8519.0,31.4945,31.5026,31.4945,31.4945,8519.0
2017-05-01 10:40:00,38.59,38.6,38.59,38.59,4029.0,31.4945,31.5026,31.4945,31.4945,4029.0
2017-05-01 10:45:00,38.59,38.64,38.59,38.64,327591.0,31.4945,31.5353,31.4945,31.5353,327591.0
2017-05-01 10:50:00,38.64,38.64,38.62,38.63,56896.0,31.5353,31.5353,31.5189,31.5271,56896.0
2017-05-01 10:55:00,38.63,38.65,38.62,38.65,48220.0,31.5271,31.5434,31.5189,31.5434,48220.0
2017-05-01 11:00:00,38.64,38.66,38.64,38.64,75503.0,31.5353,31.5516,31.5353,31.5353,75503.0
2017-05-01 11:05:00,38.65,38.65,38.64,38.65,6050.0,31.5434,31.5434,31.5353,31.5434,6050.0
2017-05-01 11:10:00,38.65,38.65,38.64,38.65,12290.0,31.5434,31.5434,31.5353,31.5434,12290.0
2017-05-01 11:15:00,38.65,38.66,38.64,38.66,29754.0,31.5434,31.5516,31.5353,31.5516,29754.0
2017-05-01 11:20:00,38.65,38.66,38.64,38.65,19216.0,31.5434,31.5516,31.5353,31.5434,19216.0
2017-05-01 11:25:00,38.65,38.66,38.64,38.65,22299.0,31.5434,31.5516,31.5353,31.5434,22299.0
2017-05-01 11:30:00,38.65,38.65,38.63,38.64,15820.0,31.5434,31.5434,31.5271,31.5353,15820.0
2017-05-01 11:35:00,38.64,38.68,38.63,38.68,124409.0,31.5353,31.5679,31.5271,31.5679,124409.0
2017-05-01 11:40:00,38.68,38.68,38.67,38.68,26278.0,31.5679,31.5679,31.5598,31.5679,26278.0
2017-05-01 11:45:00,38.68,38.69,38.67,38.69,54869.0,31.5679,31.5761,31.5598,31.5761,54869.0
2017-05-01 11:50:00,38.69,38.7,38.68,38.69,36955.0,31.5761,31.5842,31.5679,31.5761,36955.0
2017-05-01 11:55:00,38.69,38.7,38.68,38.69,77746.0,31.5761,31.5842,31.5679,31.5761,77746.0
2017-05-01 12:00:00,38.69,38.69,38.68,38.69,5430.0,31.5761,31.5761,31.5679,31.5761,5430.0
2017-05-01 12:05:00,38.69,38.71,38.68,38.71,24293.0,31.5761,31.5924,31.5679,31.5924,24293.0
2017-05-01 12:10:00,38.71,38.71,38.7,38.71,15892.0,31.5924,31.5924,31.5842,31.5924,15892.0
2017-05-01 12:15:00,38.71,38.71,38.68,38.7,91691.0,31.5924,31.5924,31.5679,31.5842,91691.0
2017-05-01 12:20:00,38.71,38.71,38.69,38.71,69341.0,31.5924,31.5924,31.5761,31.5924,69341.0
2017-05-01 12:25:00,38.71,38.72,38.7,38.71,55613.0,31.5924,31.6006,31.5842,31.5924,55613.0
2017-05-01 12:30:00,38.71,38.74,38.7,38.74,80678.0,31.5924,31.6169,31.5842,31.6169,80678.0
2017-05-01 12:35:00,38.73,38.75,38.72,38.73,49023.0,31.6087,31.625,31.6006,31.6087,49023.0
2017-05-01 12:40:00,38.74,38.75,38.73,38.75,78160.0,31.6169,31.625,31.6087,31.625,78160.0
2017-05-01 12:45:00,38.75,38.75,38.72,38.73,46899.0,31.625,31.625,31.6006,31.6087,46899.0
2017-05-01 12:50:00,38.73,38.74,38.69,38.72,170312.0,31.6087,31.6169,31.5761,31.6006,170312.0
2017-05-01 12:55:00,38.71,38.73,38.71,38.71,57179.0,31.5924,31.6087,31.5924,31.5924,57179.0
2017-05-01 13:00:00,38.72,38.72,38.69,38.71,96281.0,31.6006,31.6006,31.5761,31.5924,96281.0
2017-05-01 13:05:00,38.72,38.72,38.7,38.72,49387.0,31.6006,31.6006,31.5842,31.6006,49387.0
2017-05-01 13:10:00,38.72,38.73,38.71,38.72,35055.0,31.6006,31.6087,31.5924,31.6006,35055.0
2017-05-01 13:15:00,38.73,38.74,38.71,38.73,104620.0,31.6087,31.6169,31.5924,31.6087,104620.0
2017-05-01 13:20:00,38.73,38.74,38.72,38.73,6861.0,31.6087,31.6169,31.6006,31.6087,6861.0
2017-05-01 13:25:00,38.73,38.73,38.72,38.73,28929.0,31.6087,31.6087,31.6006,31.6087,28929.0
2017-05-01 13:30:00,38.73,38.74,38.72,38.73,34455.0,31.6087,31.6169,31.6006,31.6087,34455.0
2017-05-01 13:35:00,38.73,38.74,38.72,38.73,52527.0,31.6087,31.6169,31.6006,31.6087,52527.0
2017-05-01 13:40:00,38.72,38.73,38.72,38.73,5950.0,31.6006,31.6087,31.6006,31.6087,5950.0
2017-05-01 13:45:00,38.73,38.73,38.72,38.73,8282.0,31.6087,31.6087,31.6006,31.6087,8282.0
2017-05-01 13:50:00,38.72,38.74,38.72,38.73,67643.0,31.6006,31.6169,31.6006,31.6087,67643.0
2017-05-01 13:55:00,38.73,38.75,38.73,38.75,36956.0,31.6087,31.625,31.6087,31.625,36956.0
2017-05-01 14:00:00,38.75,38.75,38.74,38.75,77127.0,31.625,31.625,31.6169,31.625,77127.0
2017-05-01 14:05:00,38.74,38.75,38.73,38.75,55349.0,31.6169,31.625,31.6087,31.625,55349.0
2017-05-01 14:10:00,38.75,38.77,38.74,38.77,69083.0,31.625,31.6414,31.6169,31.6414,69083.0
2017-05-01 14:15:00,38.77,38.77,38.75,38.76,45889.0,31.6414,31.6414,31.625,31.6332,45889.0
2017-05-01 14:20:00,38.77,38.77,38.75,38.76,14309.0,31.6414,31.6414,31.625,31.6332,14309.0
2017-05-01 14:25:00,38.75,38.76,38.75,38.75,9995.0,31.625,31.6332,31.625,31.625,9995.0
2017-05-01 14:30:00,38.75,38.76,38.74,38.75,60763.0,31.625,31.6332,31.6169,31.625,60763.0
2017-05-01 14:35:00,38.75,38.75,38.73,38.73,20752.0,31.625,31.625,31.6087,31.6087,20752.0
2017-05-01 14:40:00,38.73,38.75,38.73,38.73,27925.0,31.6087,31.625,31.6087,31.6087,27925.0
2017-05-01 14:45:00,38.73,38.74,38.72,38.73,28077.0,31.6087,31.6169,31.6006,31.6087,28077.0
2017-05-01 14:50:00,38.72,38.73,38.72,38.73,10012.0,31.6006,31.6087,31.6006,31.6087,10012.0
2017-05-01 14:55:00,38.72,38.72,38.71,38.72,16581.0,31.6006,31.6006,31.5924,31.6006,16581.0
2017-05-01 15:00:00,38.72,38.73,38.71,38.72,26949.0,31.6006,31.6087,31.5924,31.6006,26949.0
2017-05-01 15:05:00,38.72,38.72,38.7,38.72,93886.0,31.6006,31.6006,31.5842,31.6006,93886.0
2017-05-01 15:10:00,38.72,38.72,38.7,38.72,43292.0,31.6006,31.6006,31.5842,31.6006,43292.0
2017-05-01 15:15:00,38.72,38.73,38.71,38.72,103096.0,31.6006,31.6087,31.5924,31.6006,103096.0
2017-05-01 15:20:00,38.71,38.72,38.7,38.71,93182.0,31.5924,31.6006,31.5842,31.5924,93182.0
2017-05-01 15:25:00,38.71,38.71,38.7,38.71,10577.0,31.5924,31.5924,31.5842,31.5924,10577.0
2017-05-01 15:30:00,38.7,38.73,38.7,38.73,129541.0,31.5842,31.6087,31.5842,31.6087,129541.0
2017-05-01 15:35:00,38.73,38.73,38.71,38.72,34022.0,31.6087,31.6087,31.5924,31.6006,34022.0
2017-05-01 15:40:00,38.72,38.72,38.71,38.72,28946.0,31.6006,31.6006,31.5924,31.6006,28946.0
2017-05-01 15:45:00,38.72,38.72,38.67,38.67,409865.0,31.6006,31.6006,31.5598,31.5598,409865.0
2017-05-01 15:50:00,38.67,38.67,38.62,38.63,503170.0,31.5598,31.5598,31.5189,31.5271,503170.0
2017-05-01 15:55:00,38.63,38.65,38.59,38.6,1621230.0,31.5271,31.5434,31.4945,31.5026,1621230.0
2017-05-02 09:30:00,38.44,38.47,38.38,38.42,507044.0,31.372,31.3965,31.3231,31.3557,507044.0
2017-05-02 09:35:00,38.42,38.43,38.39,38.41,111759.0,31.3557,31.3639,31.3312,31.3476,111759.0
2017-05-02 09:40:00,38.41,38.42,38.38,38.39,216235.0,31.3476,31.3557,31.3231,31.3312,216235.0
2017-05-02 09:45:00,38.4,38.4,38.35,38.36,203541.0,31.3394,31.3394,31.2986,31.3068,203541.0
2017-05-02 09:50:00,38.36,38.38,38.35,38.38,41794.0,31.3068,31.3231,31.2986,31.3231,41794.0
2017-05-02 09:55:00,38.37,38.38,38.35,38.35,63647.0,31.3149,31.3231,31.2986,31.2986,63647.0
2017-05-02 10:00:00,38.36,38.37,38.34,38.37,276444.0,31.3068,31.3149,31.2904,31.3149,276444.0
2017-05-02 10:05:00,38.37,38.39,38.36,38.38,130311.0,31.3149,31.3312,31.3068,31.3231,130311.0
2017-05-02 10:10:00,38.38,38.39,38.35,38.36,568440.0,31.3231,31.3312,31.2986,31.3068,568440.0
2017-05-02 10:15:00,38.36,38.37,38.35,38.37,357188.0,31.3068,31.3149,31.2986,31.3149,357188.0
2017-05-02 10:20:00,38.37,38.4,38.36,38.4,145830.0,31.3149,31.3394,31.3068,31.3394,145830.0
2017-05-02 10:25:00,38.39,38.4,38.37,38.38,778078.0,31.3312,31.3394,31.3149,31.3231,778078.0
2017-05-02 10:30:00,38.38,38.39,38.37,38.37,199356.0,31.3231,31.3312,31.3149,31.3149,199356.0
2017-05-02 10:35:00,38.37,38.38,38.36,38.37,148164.0,31.3149,31.3231,31.3068,31.3149,148164.0
2017-05-02 10:40:00,38.37,38.38,38.36,38.37,347367.0,31.3149,31.3231,31.3068,31.3149,347367.0
2017-05-02 10:45:00,38.38,38.38,38.36,38.37,237640.0,31.3231,31.3231,31.3068,31.3149,237640.0
2017-05-02 10:50:00,38.37,38.38,38.36,38.38,142871.0,31.3149,31.3231,31.3068,31.3231,142871.0
2017-05-02 10:55:00,38.38,38.38,38.35,38.36,121183.0,31.3231,31.3231,31.2986,31.3068,121183.0
2017-05-02 11:00:00,38.36,38.37,38.35,38.36,135910.0,31.3068,31.3149,31.2986,31.3068,135910.0
2017-05-02 11:05:00,38.36,38.36,38.35,38.36,37504.0,31.3068,31.3068,31.2986,31.3068,37504.0
2017-05-02 11:10:00,38.36,38.36,38.35,38.36,52728.0,31.3068,31.3068,31.2986,31.3068,52728.0
2017-05-02 11:15:00,38.36,38.37,38.35,38.36,104995.0,31.3068,31.3149,31.2986,31.3068,104995.0
2017-05-02 11:20:00,38.36,38.37,38.34,38.34,286010.0,31.3068,31.3149,31.2904,31.2904,286010.0
2017-05-02 11:25:00,38.34,38.36,38.34,38.36,228651.0,31.2904,31.3068,31.2904,31.3068,228651.0
2017-05-02 11:30:00,38.36,38.37,38.35,38.37,204497.0,31.3068,31.3149,31.2986,31.3149,204497.0
2017-05-02 11:35:00,38.37,38.37,38.36,38.37,163377.0,31.3149,31.3149,31.3068,31.3149,163377.0
2017-05-02 11:40:00,38.37,38.38,38.36,38.38,204889.0,31.3149,31.3231,31.3068,31.3231,204889.0
2017-05-02 11:45:00,38.38,38.38,38.37,38.38,11053.0,31.3231,31.3231,31.3149,31.3231,11053.0
2017-05-02 11:50:00,38.38,38.38,38.36,38.37,106946.0,31.3231,31.3231,31.3068,31.3149,106946.0
2017-05-02 11:55:00,38.37,38.38,38.36,38.38,118108.0,31.3149,31.3231,31.3068,31.3231,118108.0
2017-05-02 12:00:00,38.38,38.41,38.37,38.41,93949.0,31.3231,31.3476,31.3149,31.3476,93949.0
2017-05-02 12:05:00,38.41,38.43,38.4,38.43,39096.0,31.3476,31.3639,31.3394,31.3639,39096.0
2017-05-02 12:10:00,38.43,38.46,38.42,38.45,464462.0,31.3639,31.3884,31.3557,31.3802,464462.0
2017-05-02 12:15:00,38.45,38.47,38.44,38.47,87526.0,31.3802,31.3965,31.372,31.3965,87526.0
2017-05-02 12:20:00,38.47,38.49,38.46,38.48,26073.0,31.3965,31.4129,31.3884,31.4047,26073.0
2017-05-02 12:25:00,38.49,38.49,38.48,38.49,14957.0,31.4129,31.4129,31.4047,31.4129,14957.0
2017-05-02 12:30:00,38.49,38.49,38.48,38.48,15442.0,31.4129,31.4129,31.4047,31.4047,15442.0
2017-05-02 12:35:00,38.49,38.51,38.48,38.51,99284.0,31.4129,31.4292,31.4047,31.4292,99284.0
2017-05-02 12:40:00,38.51,38.52,38.5,38.51,59435.0,31.4292,31.4373,31.421,31.4292,59435.0
2017-05-02 12:45:00,38.51,38.52,38.5,38.5,73907.0,31.4292,31.4373,31.421,31.421,73907.0
2017-05-02 12:50:00,38.5,38.51,38.49,38.51,75437.0,31.421,31.4292,31.4129,31.4292,75437.0
2017-05-02 12:55:00,38.51,38.52,38.5,38.51,34944.0,31.4292,31.4373,31.421,31.4292,34944.0
2017-05-02 13:00:00,38.51,38.51,38.5,38.5,36752.0,31.4292,31.4292,31.421,31.421,36752.0
2017-05-02 13:05:00,38.51,38.52,38.5,38.52,160016.0,31.4292,31.4373,31.421,31.4373,160016.0
2017-05-02 13:10:00,38.52,38.52,38.5,38.51,135682.0,31.4373,31.4373,31.421,31.4292,135682.0
2017-05-02 13:15:00,38.52,38.53,38.51,38.52,65845.0,31.4373,31.4455,31.4292,31.4373,65845.0
2017-05-02 13:20:00,38.52,38.53,38.5,38.51,106071.0,31.4373,31.4455,31.421,31.4292,106071.0
2017-05-02 13:25:00,38.51,38.52,38.5,38.5,32953.0,31.4292,31.4373,31.421,31.421,32953.0
2017-05-02 13:30:00,38.51,38.52,38.5,38.52,24837.0,31.4292,31.4373,31.421,31.4373,24837.0
2017-05-02 13:35:00,38.52,38.52,38.51,38.52,7975.0,31.4373,31.4373,31.4292,31.4373,7975.0
2017-05-02 13:40:00,38.52,38.52,38.51,38.52,18122.0,31.4373,31.4373,31.4292,31.4373,18122.0
2017-05-02 13:45:00,38.52,38.52,38.5,38.51,56529.0,31.4373,31.4373,31.421,31.4292,56529.0
2017-05-02 13:50:00,38.51,38.52,38.48,38.48,104848.0,31.4292,31.4373,31.4047,31.4047,104848.0
2017-05-02 13:55:00,38.48,38.49,38.47,38.48,155526.0,31.4047,31.4129,31.3965,31.4047,155526.0
2017-05-02 14:00:00,38.49,38.49,38.46,38.47,111198.0,31.4129,31.4129,31.3884,31.3965,111198.0
2017-05-02 14:05:00,38.47,38.48,38.46,38.47,48359.0,31.3965,31.4047,31.3884,31.3965,48359.0
2017-05-02 14:10:00,38.46,38.48,38.46,38.48,35762.0,31.3884,31.4047,31.3884,31.4047,35762.0
2017-05-02 14:15:00,38.48,38.48,38.47,38.47,25198.0,31.4047,31.4047,31.3965,31.3965,25198.0
2017-05-02 14:20:00,38.47,38.49,38.47,38.48,27320.0,31.3965,31.4129,31.3965,31.4047,27320.0
2017-05-02 14:25:00,38.48,38.48,38.44,38.45,93588.0,31.4047,31.4047,31.372,31.3802,93588.0
2017-05-02 14:30:00,38.46,38.46,38.44,38.45,113343.0,31.3884,31.3884,31.372,31.3802,113343.0
2017-05-02 14:35:00,38.45,38.45,38.43,38.44,89229.0,31.3802,31.3802,31.3639,31.372,89229.0
2017-05-02 14:40:00,38.43,38.45,38.43,38.44,50373.0,31.3639,31.3802,31.3639,31.372,50373.0
2017-05-02 14:45:00,38.45,38.45,38.39,38.39,524459.0,31.3802,31.3802,31.3312,31.3312,524459.0
2017-05-02 14:50:00,38.39,38.4,38.37,38.37,121399.0,31.3312,31.3394,31.3149,31.3149,121399.0
2017-05-02 14:55:00,38.37,38.38,38.36,38.38,253607.0,31.3149,31.3231,31.3068,31.3231,253607.0
2017-05-02 15:00:00,38.37,38.39,38.37,38.39,56330.0,31.3149,31.3312,31.3149,31.3312,56330.0
2017-05-02 15:05:00,38.38,38.39,38.38,38.39,48144.0,31.3231,31.3312,31.3231,31.3312,48144.0
2017-05-02 15:10:00,38.38,38.4,38.38,38.4,37710.0,31.3231,31.3394,31.3231,31.3394,37710.0
2017-05-02 15:15:00,38.4,38.4,38.38,38.39,109704.0,31.3394,31.3394,31.3231,31.3312,109704.0
2017-05-02 15:20:00,38.39,38.4,38.38,38.4,73251.0,31.3312,31.3394,31.3231,31.3394,73251.0
2017-05-02 15:25:00,38.4,38.41,38.39,38.4,196751.0,31.3394,31.3476,31.3312,31.3394,196751.0
2017-05-02 15:30:00,38.4,38.41,38.38,38.4,283425.0,31.3394,31.3476,31.3231,31.3394,283425.0
2017-05-02 15:35:00,38.4,38.4,38.39,38.4,33125.0,31.3394,31.3394,31.3312,31.3394,33125.0
2017-05-02 15:40:00,38.4,38.43,38.39,38.42,366807.0,31.3394,31.3639,31.3312,31.3557,366807.0
2017-05-02 15:45:00,38.42,38.44,38.42,38.44,170506.0,31.3557,31.372,31.3557,31.372,170506.0
2017-05-02 15:50:00,38.44,38.46,38.43,38.44,419604.0,31.372,31.3884,31.3639,31.372,419604.0
2017-05-02 15:55:00,38.44,38.47,38.44,38.46,841691.0,31.372,31.3965,31.372,31.3884,841691.0
2017-05-03 09:30:00,38.36,38.37,38.33,38.36,229388.0,31.3068,31.3149,31.2823,31.3068,229388.0
2017-05-03 09:35:00,38.36,38.37,38.35,38.35,106503.0,31.3068,31.3149,31.2986,31.2986,106503.0
2017-05-03 09:40:00,38.36,38.39,38.35,38.39,104800.0,31.3068,31.3312,31.2986,31.3312,104800.0
2017-05-03 09:45:00,38.39,38.4,38.36,38.38,211859.0,31.3312,31.3394,31.3068,31.3231,211859.0
2017-05-03 09:50:00,38.38,38.41,38.37,38.39,209647.0,31.3231,31.3476,31.3149,31.3312,209647.0
2017-05-03 09:55:00,38.4,38.4,38.38,38.39,21226.0,31.3394,31.3394,31.3231,31.3312,21226.0
2017-05-03 10:00:00,38.39,38.39,38.36,38.39,132808.0,31.3312,31.3312,31.3068,31.3312,132808.0
2017-05-03 10:05:00,38.39,38.39,38.35,38.36,102675.0,31.3312,31.3312,31.2986,31.3068,102675.0
2017-05-03 10:10:00,38.36,38.36,38.33,38.36,106233.0,31.3068,31.3068,31.2823,31.3068,106233.0
2017-05-03 10:15:00,38.35,38.37,38.34,38.36,67544.0,31.2986,31.3149,31.2904,31.3068,67544.0
2017-05-03 10:20:00,38.37,38.37,38.36,38.37,36150.0,31.3149,31.3149,31.3068,31.3149,36150.0
2017-05-03 10:25:00,38.36,38.37,38.34,38.37,96521.0,31.3068,31.3149,31.2904,31.3149,96521.0
2017-05-03 10:30:00,38.36,38.37,38.32,38.36,96233.0,31.3068,31.3149,31.2741,31.3068,96233.0
2017-05-03 10:35:00,38.36,38.37,38.35,38.36,33226.0,31.3068,31.3149,31.2986,31.3068,33226.0
2017-05-03 10:40:00,38.35,38.36,38.33,38.34,33300.0,31.2986,31.3068,31.2823,31.2904,33300.0
2017-05-03 10:45:00,38.34,38.34,38.29,38.29,194985.0,31.2904,31.2904,31.2496,31.2496,194985.0
2017-05-03 10:50:00,38.29,38.3,38.2,38.22,389739.0,31.2496,31.2578,31.1762,31.1925,389739.0
2017-05-03 10:55:00,38.22,38.27,38.22,38.27,156882.0,31.1925,31.2333,31.1925,31.2333,156882.0
2017-05-03 11:00:00,38.26,38.27,38.25,38.25,50406.0,31.2251,31.2333,31.217,31.217,50406.0
2017-05-03 11:05:00,38.26,38.29,38.25,38.29,49331.0,31.2251,31.2496,31.217,31.2496,49331.0
2017-05-03 11:10:00,38.28,38.31,38.28,38.3,62713.0,31.2415,31.2659,31.2415,31.2578,62713.0
2017-05-03 11:15:00,38.3,38.34,38.29,38.34,50088.0,31.2578,31.2904,31.2496,31.2904,50088.0
2017-05-03 11:20:00,38.34,38.37,38.34,38.36,153976.0,31.2904,31.3149,31.2904,31.3068,153976.0
2017-05-03 11:25:00,38.36,38.37,38.35,38.37,39881.0,31.3068,31.3149,31.2986,31.3149,39881.0
2017-05-03 11:30:00,38.37,38.38,38.36,38.37,91185.0,31.3149,31.3231,31.3068,31.3149,91185.0
2017-05-03 11:35:00,38.37,38.4,38.36,38.4,116181.0,31.3149,31.3394,31.3068,31.3394,116181.0
2017-05-03 11:40:00,38.4,38.41,38.39,38.41,82690.0,31.3394,31.3476,31.3312,31.3476,82690.0
2017-05-03 11:45:00,38.41,38.42,38.4,38.42,87236.0,31.3476,31.3557,31.3394,31.3557,87236.0
2017-05-03 11:50:00,38.42,38.42,38.4,38.41,43747.0,31.3557,31.3557,31.3394,31.3476,43747.0
2017-05-03 11:55:00,38.41,38.43,38.4,38.42,217515.0,31.3476,31.3639,31.3394,31.3557,217515.0
2017-05-03 12:00:00,38.42,38.43,38.41,38.41,34148.0,31.3557,31.3639,31.3476,31.3476,34148.0
2017-05-03 12:05:00,38.42,38.42,38.4,38.41,55899.0,31.3557,31.3557,31.3394,31.3476,55899.0
2017-05-03 12:10:00,38.41,38.41,38.4,38.41,12952.0,31.3476,31.3476,31.3394,31.3476,12952.0
2017-05-03 12:15:00,38.41,38.42,38.41,38.42,9347.0,31.3476,31.3557,31.3476,31.3557,9347.0
2017-05-03 12:20:00,38.42,38.42,38.4,38.41,50201.0,31.3557,31.3557,31.3394,31.3476,50201.0
2017-05-03 12:25:00,38.42,38.42,38.41,38.42,5265.0,31.3557,31.3557,31.3476,31.3557,5265.0
2017-05-03 12:30:00,38.42,38.43,38.41,38.41,37298.0,31.3557,31.3639,31.3476,31.3476,37298.0
2017-05-03 12:35:00,38.41,38.42,38.41,38.41,13213.0,31.3476,31.3557,31.3476,31.3476,13213.0
2017-05-03 12:40:00,38.41,38.43,38.41,38.42,29646.0,31.3476,31.3639,31.3476,31.3557,29646.0
2017-05-03 12:45:00,38.42,38.43,38.41,38.41,25263.0,31.3557,31.3639,31.3476,31.3476,25263.0
2017-05-03 12:50:00,38.41,38.42,38.41,38.41,2554.0,31.3476,31.3557,31.3476,31.3476,2554.0
2017-05-03 12:55:00,38.41,38.42,38.41,38.42,26361.0,31.3476,31.3557,31.3476,31.3557,26361.0
2017-05-03 13:00:00,38.42,38.42,38.41,38.42,16750.0,31.3557,31.3557,31.3476,31.3557,16750.0
2017-05-03 13:05:00,38.41,38.43,38.4,38.41,156088.0,31.3476,31.3639,31.3394,31.3476,156088.0
2017-05-03 13:10:00,38.41,38.42,38.39,38.39,84947.0,31.3476,31.3557,31.3312,31.3312,84947.0
2017-05-03 13:15:00,38.4,38.4,38.38,38.39,61013.0,31.3394,31.3394,31.3231,31.3312,61013.0
2017-05-03 13:20:00,38.39,38.4,38.38,38.39,48281.0,31.3312,31.3394,31.3231,31.3312,48281.0
2017-05-03 13:25:00,38.38,38.39,38.36,38.39,49456.0,31.3231,31.3312,31.3068,31.3312,49456.0
2017-05-03 13:30:00,38.39,38.4,38.38,38.4,10380.0,31.3312,31.3394,31.3231,31.3394,10380.0
2017-05-03 13:35:00,38.4,38.4,38.39,38.4,2746.0,31.3394,31.3394,31.3312,31.3394,2746.0
2017-05-03 13:40:00,38.39,38.4,38.39,38.4,4183.0,31.3312,31.3394,31.3312,31.3394,4183.0
2017-05-03 13:45:00,38.39,38.4,38.38,38.39,25091.0,31.3312,31.3394,31.3231,31.3312,25091.0
2017-05-03 13:50:00,38.39,38.4,38.38,38.4,16960.0,31.3312,31.3394,31.3231,31.3394,16960.0
2017-05-03 13:55:00,38.4,38.41,38.33,38.34,171647.0,31.3394,31.3476,31.2823,31.2904,171647.0
2017-05-03 14:00:00,38.33,38.42,38.31,38.4,208941.0,31.2823,31.3557,31.2659,31.3394,208941.0
2017-05-03 14:05:00,38.41,38.43,38.36,38.37,272062.0,31.3476,31.3639,31.3068,31.3149,272062.0
2017-05-03 14:10:00,38.37,38.38,38.3,38.33,225804.0,31.3149,31.3231,31.2578,31.2823,225804.0
2017-05-03 14:15:00,38.33,38.33,38.27,38.29,204232.0,31.2823,31.2823,31.2333,31.2496,204232.0
2017-05-03 14:20:00,38.28,38.29,38.26,38.27,98973.0,31.2415,31.2496,31.2251,31.2333,98973.0
2017-05-03 14:25:00,38.27,38.29,38.26,38.27,246980.0,31.2333,31.2496,31.2251,31.2333,246980.0
2017-05-03 14:30:00,38.27,38.3,38.26,38.29,603599.0,31.2333,31.2578,31.2251,31.2496,603599.0
2017-05-03 14:35:00,38.29,38.31,38.28,38.31,76334.0,31.2496,31.2659,31.2415,31.2659,76334.0
2017-05-03 14:40:00,38.31,38.32,38.3,38.31,165538.0,31.2659,31.2741,31.2578,31.2659,165538.0
2017-05-03 14:45:00,38.32,38.32,38.31,38.32,339804.0,31.2741,31.2741,31.2659,31.2741,339804.0
2017-05-03 14:50:00,38.32,38.35,38.32,38.33,95167.0,31.2741,31.2986,31.2741,31.2823,95167.0
2017-05-03 14:55:00,38.34,38.35,38.33,38.34,127765.0,31.2904,31.2986,31.2823,31.2904,127765.0
2017-05-03 15:00:00,38.35,38.36,38.33,38.34,131265.0,31.2986,31.3068,31.2823,31.2904,131265.0
2017-05-03 15:05:00,38.33,38.34,38.3,38.32,223055.0,31.2823,31.2904,31.2578,31.2741,223055.0
2017-05-03 15:10:00,38.31,38.31,38.28,38.29,222828.0,31.2659,31.2659,31.2415,31.2496,222828.0
2017-05-03 15:15:00,38.28,38.29,38.26,38.27,333171.0,31.2415,31.2496,31.2251,31.2333,333171.0
2017-05-03 15:20:00,38.27,38.28,38.26,38.28,211216.0,31.2333,31.2415,31.2251,31.2415,211216.0
2017-05-03 15:25:00,38.27,38.27,38.25,38.25,145644.0,31.2333,31.2333,31.217,31.217,145644.0
2017-05-03 15:30:00,38.25,38.26,38.23,38.23,403794.0,31.217,31.2251,31.2007,31.2007,403794.0
2017-05-03 15:35:00,38.23,38.26,38.23,38.25,405183.0,31.2007,31.2251,31.2007,31.217,405183.0
2017-05-03 15:40:00,38.25,38.26,38.24,38.25,295756.0,31.217,31.2251,31.2088,31.217,295756.0
2017-05-03 15:45:00,38.25,38.3,38.25,38.29,373011.0,31.217,31.2578,31.217,31.2496,373011.0
2017-05-03 15:50:00,38.3,38.3,38.29,38.3,378913.0,31.2578,31.2578,31.2496,31.2578,378913.0
2017-05-03 15:55:00,38.3,38.3,38.27,38.3,927241.0,31.2578,31.2578,31.2333,31.2578,927241.0
2017-05-04 09:30:00,37.99,37.99,37.9,37.9,383016.0,31.0048,31.0048,30.9313,30.9313,383016.0
2017-05-04 09:35:00,37.89,37.9,37.82,37.83,749534.0,30.9232,30.9313,30.866,30.8742,749534.0
2017-05-04 09:40:00,37.83,37.84,37.8,37.8,868591.0,30.8742,30.8824,30.8497,30.8497,868591.0
2017-05-04 09:45:00,37.8,37.82,37.73,37.74,867306.0,30.8497,30.866,30.7926,30.8008,867306.0
2017-05-04 09:50:00,37.75,37.75,37.71,37.74,926177.0,30.8089,30.8089,30.7763,30.8008,926177.0
2017-05-04 09:55:00,37.74,37.77,37.73,37.76,843374.0,30.8008,30.8252,30.7926,30.8171,843374.0
2017-05-04 10:00:00,37.76,37.79,37.74,37.79,735137.0,30.8171,30.8416,30.8008,30.8416,735137.0
2017-05-04 10:05:00,37.79,37.8,37.78,37.79,259662.0,30.8416,30.8497,30.8334,30.8416,259662.0
2017-05-04 10:10:00,37.78,37.79,37.75,37.78,283588.0,30.8334,30.8416,30.8089,30.8334,283588.0
2017-05-04 10:15:00,37.78,37.79,37.77,37.78,129645.0,30.8334,30.8416,30.8252,30.8334,129645.0
2017-05-04 10:20:00,37.78,37.81,37.78,37.81,76164.0,30.8334,30.8579,30.8334,30.8579,76164.0
2017-05-04 10:25:00,37.81,37.85,37.8,37.85,220227.0,30.8579,30.8905,30.8497,30.8905,220227.0
2017-05-04 10:30:00,37.84,37.87,37.83,37.86,525623.0,30.8824,30.9068,30.8742,30.8987,525623.0
2017-05-04 10:35:00,37.85,37.86,37.84,37.84,98020.0,30.8905,30.8987,30.8824,30.8824,98020.0
2017-05-04 10:40:00,37.84,37.85,37.82,37.84,238247.0,30.8824,30.8905,30.866,30.8824,238247.0
2017-05-04 10:45:00,37.83,37.84,37.83,37.84,49273.0,30.8742,30.8824,30.8742,30.8824,49273.0
2017-05-04 10:50:00,37.84,37.84,37.81,37.82,138487.0,30.8824,30.8824,30.8579,30.866,138487.0
2017-05-04 10:55:00,37.82,37.84,37.8,37.84,98432.0,30.866,30.8824,30.8497,30.8824,98432.0
2017-05-04 11:00:00,37.83,37.85,37.82,37.84,138459.0,30.8742,30.8905,30.866,30.8824,138459.0
2017-05-04 11:05:00,37.84,37.86,37.84,37.86,56251.0,30.8824,30.8987,30.8824,30.8987,56251.0
2017-05-04 11:10:00,37.85,37.86,37.84,37.86,98271.0,30.8905,30.8987,30.8824,30.8987,98271.0
2017-05-04 11:15:00,37.85,37.87,37.85,37.87,154739.0,30.8905,30.9068,30.8905,30.9068,154739.0
2017-05-04 11:20:00,37.87,37.87,37.86,37.87,66802.0,30.9068,30.9068,30.8987,30.9068,66802.0
2017-05-04 11:25:00,37.87,37.88,37.85,37.86,190912.0,30.9068,30.915,30.8905,30.8987,190912.0
2017-05-04 11:30:00,37.86,37.88,37.85,37.88,297306.0,30.8987,30.915,30.8905,30.915,297306.0
2017-05-04 11:35:00,37.88,37.89,37.87,37.88,177571.0,30.915,30.9232,30.9068,30.915,177571.0
2017-05-04 11:40:00,37.88,37.89,37.87,37.88,125607.0,30.915,30.9232,30.9068,30.915,125607.0
2017-05-04 11:45:00,37.89,37.89,37.86,37.88,171508.0,30.9232,30.9232,30.8987,30.915,171508.0
2017-05-04 11:50:00,37.88,37.88,37.84,37.85,109933.0,30.915,30.915,30.8824,30.8905,109933.0
2017-05-04 11:55:00,37.84,37.87,37.8,37.82,185108.0,30.8824,30.9068,30.8497,30.866,185108.0
2017-05-04 12:00:00,37.82,37.82,37.74,37.75,1452836.0,30.866,30.866,30.8008,30.8089,1452836.0
2017-05-04 12:05:00,37.75,37.76,37.74,37.75,128236.0,30.8089,30.8171,30.8008,30.8089,128236.0
2017-05-04 12:10:00,37.76,37.76,37.72,37.75,835907.0,30.8171,30.8171,30.7844,30.8089,835907.0
2017-05-04 12:15:00,37.74,37.75,37.74,37.74,117145.0,30.8008,30.8089,30.8008,30.8008,117145.0
2017-05-04 12:20:00,37.74,37.77,37.74,37.75,1014897.0,30.8008,30.8252,30.8008,30.8089,1014897.0
2017-05-04 12:25:00,37.75,37.77,37.73,37.74,749325.0,30.8089,30.8252,30.7926,30.8008,749325.0
2017-05-04 12:30:00,37.74,37.74,37.73,37.73,42824.0,30.8008,30.8008,30.7926,30.7926,42824.0
2017-05-04 12:35:00,37.73,37.74,37.7,37.74,654901.0,30.7926,30.8008,30.7681,30.8008,654901.0
2017-05-04 12:40:00,37.73,37.74,37.71,37.72,418867.0,30.7926,30.8008,30.7763,30.7844,418867.0
2017-05-04 12:45:00,37.72,37.72,37.71,37.72,166253.0,30.7844,30.7844,30.7763,30.7844,166253.0
2017-05-04 12:50:00,37.72,37.72,37.69,37.7,321210.0,30.7844,30.7844,30.7599,30.7681,321210.0
2017-05-04 12:55:00,37.7,37.71,37.69,37.7,548303.0,30.7681,30.7763,30.7599,30.7681,548303.0
2017-05-04 13:00:00,37.7,37.71,37.69,37.7,294734.0,30.7681,30.7763,30.7599,30.7681,294734.0
2017-05-04 13:05:00,37.7,37.7,37.68,37.69,667788.0,30.7681,30.7681,30.7518,30.7599,667788.0
2017-05-04 13:10:00,37.69,37.7,37.65,37.66,380440.0,30.7599,30.7681,30.7273,30.7355,380440.0
2017-05-04 13:15:00,37.66,37.67,37.63,37.64,544949.0,30.7355,30.7436,30.711,30.7191,544949.0
2017-05-04 13:20:00,37.64,37.67,37.63,37.64,502339.0,30.7191,30.7436,30.711,30.7191,502339.0
2017-05-04 13:25:00,37.64,37.64,37.62,37.64,238422.0,30.7191,30.7191,30.7028,30.7191,238422.0
2017-05-04 13:30:00,37.64,37.64,37.62,37.63,49377.0,30.7191,30.7191,30.7028,30.711,49377.0
2017-05-04 13:35:00,37.63,37.65,37.63,37.64,178406.0,30.711,30.7273,30.711,30.7191,178406.0
2017-05-04 13:40:00,37.64,37.65,37.63,37.64,345443.0,30.7191,30.7273,30.711,30.7191,345443.0
2017-05-04 13:45:00,37.64,37.66,37.63,37.66,684683.0,30.7191,30.7355,30.711,30.7355,684683.0
2017-05-04 13:50:00,37.66,37.66,37.63,37.64,655981.0,30.7355,30.7355,30.711,30.7191,655981.0
2017-05-04 13:55:00,37.64,37.65,37.63,37.64,156701.0,30.7191,30.7273,30.711,30.7191,156701.0
2017-05-04 14:00:00,37.64,37.67,37.63,37.66,234587.0,30.7191,30.7436,30.711,30.7355,234587.0
2017-05-04 14:05:00,37.66,37.67,37.64,37.65,454929.0,30.7355,30.7436,30.7191,30.7273,454929.0
2017-05-04 14:10:00,37.65,37.65,37.63,37.65,174663.0,30.7273,30.7273,30.711,30.7273,174663.0
2017-05-04 14:15:00,37.65,37.65,37.63,37.64,268823.0,30.7273,30.7273,30.711,30.7191,268823.0
2017-05-04 14:20:00,37.63,37.64,37.62,37.64,83736.0,30.711,30.7191,30.7028,30.7191,83736.0
2017-05-04 14:25:00,37.64,37.69,37.63,37.69,146982.0,30.7191,30.7599,30.711,30.7599,146982.0
2017-05-04 14:30:00,37.69,37.71,37.68,37.71,201949.0,30.7599,30.7763,30.7518,30.7763,201949.0
2017-05-04 14:35:00,37.71,37.73,37.69,37.72,402566.0,30.7763,30.7926,30.7599,30.7844,402566.0
2017-05-04 14:40:00,37.72,37.73,37.71,37.73,111795.0,30.7844,30.7926,30.7763,30.7926,111795.0
2017-05-04 14:45:00,37.73,37.75,37.72,37.73,137026.0,30.7926,30.8089,30.7844,30.7926,137026.0
2017-05-04 14:50:00,37.73,37.74,37.67,37.67,255777.0,30.7926,30.8008,30.7436,30.7436,255777.0
2017-05-04 14:55:00,37.67,37.69,37.66,37.66,181848.0,30.7436,30.7599,30.7355,30.7355,181848.0
2017-05-04 15:00:00,37.66,37.69,37.66,37.69,330420.0,30.7355,30.7599,30.7355,30.7599,330420.0
2017-05-04 15:05:00,37.69,37.7,37.67,37.68,174516.0,30.7599,30.7681,30.7436,30.7518,174516.0
2017-05-04 15:10:00,37.67,37.7,37.67,37.7,204367.0,30.7436,30.7681,30.7436,30.7681,204367.0
2017-05-04 15:15:00,37.69,37.7,37.68,37.68,130528.0,30.7599,30.7681,30.7518,30.7518,130528.0
2017-05-04 15:20:00,37.68,37.69,37.67,37.69,192713.0,30.7518,30.7599,30.7436,30.7599,192713.0
2017-05-04 15:25:00,37.69,37.71,37.68,37.7,269074.0,30.7599,30.7763,30.7518,30.7681,269074.0
2017-05-04 15:30:00,37.7,37.71,37.68,37.69,222180.0,30.7681,30.7763,30.7518,30.7599,222180.0
2017-05-04 15:35:00,37.69,37.69,37.68,37.68,137097.0,30.7599,30.7599,30.7518,30.7518,137097.0
2017-05-04 15:40:00,37.69,37.71,37.68,37.7,349024.0,30.7599,30.7763,30.7518,30.7681,349024.0
2017-05-04 15:45:00,37.7,37.72,37.7,37.72,784031.0,30.7681,30.7844,30.7681,30.7844,784031.0
2017-05-04 15:50:00,37.72,37.77,37.71,37.77,870022.0,30.7844,30.8252,30.7763,30.8252,870022.0
2017-05-04 15:55:00,37.77,37.77,37.73,37.76,1676153.0,30.8252,30.8252,30.7926,30.8171,1676153.0
2017-05-05 09:30:00,37.52,37.56,37.51,37.55,217145.0,30.6212,30.6538,30.613,30.6457,217145.0
2017-05-05 09:35:00,37.55,37.56,37.51,37.55,289637.0,30.6457,30.6538,30.613,30.6457,289637.0
2017-05-05 09:40:00,37.55,37.55,37.52,37.52,185716.0,30.6457,30.6457,30.6212,30.6212,185716.0
2017-05-05 09:45:00,37.52,37.55,37.52,37.54,153467.0,30.6212,30.6457,30.6212,30.6375,153467.0
2017-05-05 09:50:00,37.55,37.57,37.54,37.56,194071.0,30.6457,30.662,30.6375,30.6538,194071.0
2017-05-05 09:55:00,37.57,37.58,37.55,37.58,213345.0,30.662,30.6702,30.6457,30.6702,213345.0
2017-05-05 10:00:00,37.58,37.6,37.57,37.59,154329.0,30.6702,30.6865,30.662,30.6783,154329.0
2017-05-05 10:05:00,37.6,37.6,37.58,37.6,108914.0,30.6865,30.6865,30.6702,30.6865,108914.0
2017-05-05 10:10:00,37.6,37.61,37.58,37.6,269519.0,30.6865,30.6947,30.6702,30.6865,269519.0
2017-05-05 10:15:00,37.6,37.61,37.58,37.61,183152.0,30.6865,30.6947,30.6702,30.6947,183152.0
2017-05-05 10:20:00,37.6,37.64,37.6,37.63,244507.0,30.6865,30.7191,30.6865,30.711,244507.0
2017-05-05 10:25:00,37.62,37.67,37.6,37.66,998995.0,30.7028,30.7436,30.6865,30.7355,998995.0
2017-05-05 10:30:00,37.66,37.67,37.62,37.63,601653.0,30.7355,30.7436,30.7028,30.711,601653.0
2017-05-05 10:35:00,37.64,37.67,37.63,37.66,205880.0,30.7191,30.7436,30.711,30.7355,205880.0
2017-05-05 10:40:00,37.66,37.7,37.66,37.69,958264.0,30.7355,30.7681,30.7355,30.7599,958264.0
2017-05-05 10:45:00,37.69,37.69,37.68,37.68,137017.0,30.7599,30.7599,30.7518,30.7518,137017.0
2017-05-05 10:50:00,37.68,37.69,37.66,37.67,205632.0,30.7518,30.7599,30.7355,30.7436,205632.0
2017-05-05 10:55:00,37.68,37.69,37.66,37.69,133578.0,30.7518,30.7599,30.7355,30.7599,133578.0
2017-05-05 11:00:00,37.69,37.72,37.69,37.72,133889.0,30.7599,30.7844,30.7599,30.7844,133889.0
2017-05-05 11:05:00,37.72,37.74,37.71,37.72,1314853.0,30.7844,30.8008,30.7763,30.7844,1314853.0
2017-05-05 11:10:00,37.72,37.72,37.69,37.7,234743.0,30.7844,30.7844,30.7599,30.7681,234743.0
2017-05-05 11:15:00,37.71,37.73,37.7,37.73,245392.0,30.7763,30.7926,30.7681,30.7926,245392.0
2017-05-05 11:20:00,37.72,37.73,37.68,37.68,391888.0,30.7844,30.7926,30.7518,30.7518,391888.0
2017-05-05 11:25:00,37.68,37.7,37.67,37.68,280234.0,30.7518,30.7681,30.7436,30.7518,280234.0
2017-05-05 11:30:00,37.68,37.69,37.67,37.69,199297.0,30.7518,30.7599,30.7436,30.7599,199297.0
2017-05-05 11:35:00,37.69,37.7,37.68,37.69,56138.0,30.7599,30.7681,30.7518,30.7599,56138.0
2017-05-05 11:40:00,37.69,37.71,37.68,37.71,51884.0,30.7599,30.7763,30.7518,30.7763,51884.0
2017-05-05 11:45:00,37.71,37.73,37.7,37.73,302513.0,30.7763,30.7926,30.7681,30.7926,302513.0
2017-05-05 11:50:00,37.72,37.73,37.7,37.7,76378.0,30.7844,30.7926,30.7681,30.7681,76378.0
2017-05-05 11:55:00,37.7,37.71,37.7,37.7,23770.0,30.7681,30.7763,30.7681,30.7681,23770.0
2017-05-05 12:00:00,37.7,37.71,37.69,37.7,57467.0,30.7681,30.7763,30.7599,30.7681,57467.0
2017-05-05 12:05:00,37.7,37.71,37.68,37.68,324084.0,30.7681,30.7763,30.7518,30.7518,324084.0
2017-05-05 12:10:00,37.68,37.69,37.67,37.68,109623.0,30.7518,30.7599,30.7436,30.7518,109623.0
2017-05-05 12:15:00,37.68,37.69,37.66,37.66,107269.0,30.7518,30.7599,30.7355,30.7355,107269.0
2017-05-05 12:20:00,37.67,37.67,37.66,37.66,53305.0,30.7436,30.7436,30.7355,30.7355,53305.0
2017-05-05 12:25:00,37.66,37.67,37.65,37.65,120782.0,30.7355,30.7436,30.7273,30.7273,120782.0
2017-05-05 12:30:00,37.65,37.65,37.62,37.64,228341.0,30.7273,30.7273,30.7028,30.7191,228341.0
2017-05-05 12:35:00,37.64,37.65,37.63,37.63,142450.0,30.7191,30.7273,30.711,30.711,142450.0
2017-05-05 12:40:00,37.63,37.64,37.63,37.64,49115.0,30.711,30.7191,30.711,30.7191,49115.0
2017-05-05 12:45:00,37.63,37.64,37.63,37.64,19512.0,30.711,30.7191,30.711,30.7191,19512.0
2017-05-05 12:50:00,37.64,37.65,37.62,37.65,126401.0,30.7191,30.7273,30.7028,30.7273,126401.0
2017-05-05 12:55:00,37.64,37.66,37.63,37.65,57173.0,30.7191,30.7355,30.711,30.7273,57173.0
2017-05-05 13:00:00,37.66,37.67,37.65,37.66,45443.0,30.7355,30.7436,30.7273,30.7355,45443.0
2017-05-05 13:05:00,37.67,37.67,37.64,37.66,180097.0,30.7436,30.7436,30.7191,30.7355,180097.0
2017-05-05 13:10:00,37.66,37.66,37.64,37.65,47029.0,30.7355,30.7355,30.7191,30.7273,47029.0
2017-05-05 13:15:00,37.64,37.65,37.64,37.65,21798.0,30.7191,30.7273,30.7191,30.7273,21798.0
2017-05-05 13:20:00,37.65,37.65,37.64,37.65,16254.0,30.7273,30.7273,30.7191,30.7273,16254.0
2017-05-05 13:25:00,37.64,37.65,37.64,37.64,26325.0,30.7191,30.7273,30.7191,30.7191,26325.0
2017-05-05 13:30:00,37.65,37.65,37.64,37.64,28122.0,30.7273,30.7273,30.7191,30.7191,28122.0
2017-05-05 13:35:00,37.64,37.66,37.64,37.66,76747.0,30.7191,30.7355,30.7191,30.7355,76747.0
2017-05-05 13:40:00,37.66,37.66,37.62,37.63,554033.0,30.7355,30.7355,30.7028,30.711,554033.0
2017-05-05 13:45:00,37.63,37.63,37.63,37.63,4500.0,30.711,30.711,30.711,30.711,4500.0
2017-05-05 13:50:00,37.63,37.64,37.63,37.64,44411.0,30.711,30.7191,30.711,30.7191,44411.0
2017-05-05 13:55:00,37.64,37.66,37.64,37.65,77732.0,30.7191,30.7355,30.7191,30.7273,77732.0
2017-05-05 14:00:00,37.65,37.69,37.65,37.68,113496.0,30.7273,30.7599,30.7273,30.7518,113496.0
2017-05-05 14:05:00,37.68,37.69,37.66,37.69,87877.0,30.7518,30.7599,30.7355,30.7599,87877.0
2017-05-05 14:10:00,37.69,37.69,37.67,37.67,31085.0,30.7599,30.7599,30.7436,30.7436,31085.0
2017-05-05 14:15:00,37.67,37.68,37.66,37.66,17550.0,30.7436,30.7518,30.7355,30.7355,17550.0
2017-05-05 14:20:00,37.66,37.68,37.65,37.67,107445.0,30.7355,30.7518,30.7273,30.7436,107445.0
2017-05-05 14:25:00,37.67,37.68,37.67,37.67,45077.0,30.7436,30.7518,30.7436,30.7436,45077.0
2017-05-05 14:30:00,37.68,37.68,37.66,37.66,53482.0,30.7518,30.7518,30.7355,30.7355,53482.0
2017-05-05 14:35:00,37.66,37.68,37.66,37.68,59984.0,30.7355,30.7518,30.7355,30.7518,59984.0
2017-05-05 14:40:00,37.67,37.71,37.67,37.7,171032.0,30.7436,30.7763,30.7436,30.7681,171032.0
2017-05-05 14:45:00,37.7,37.71,37.68,37.7,138746.0,30.7681,30.7763,30.7518,30.7681,138746.0
2017-05-05 14:50:00,37.7,37.71,37.69,37.7,93298.0,30.7681,30.7763,30.7599,30.7681,93298.0
2017-05-05 14:55:00,37.7,37.71,37.69,37.69,37990.0,30.7681,30.7763,30.7599,30.7599,37990.0
2017-05-05 15:00:00,37.7,37.7,37.69,37.7,43089.0,30.7681,30.7681,30.7599,30.7681,43089.0
2017-05-05 15:05:00,37.7,37.71,37.69,37.7,62679.0,30.7681,30.7763,30.7599,30.7681,62679.0
2017-05-05 15:10:00,37.7,37.72,37.7,37.7,97577.0,30.7681,30.7844,30.7681,30.7681,97577.0
2017-05-05 15:15:00,37.7,37.73,37.7,37.73,173391.0,30.7681,30.7926,30.7681,30.7926,173391.0
2017-05-05 15:20:00,37.73,37.73,37.72,37.72,38855.0,30.7926,30.7926,30.7844,30.7844,38855.0
2017-05-05 15:25:00,37.73,37.73,37.72,37.72,60313.0,30.7926,30.7926,30.7844,30.7844,60313.0
2017-05-05 15:30:00,37.72,37.73,37.72,37.72,45624.0,30.7844,30.7926,30.7844,30.7844,45624.0
2017-05-05 15:35:00,37.72,37.73,37.71,37.72,125147.0,30.7844,30.7926,30.7763,30.7844,125147.0
2017-05-05 15:40:00,37.72,37.72,37.69,37.69,220001.0,30.7844,30.7844,30.7599,30.7599,220001.0
2017-05-05 15:45:00,37.7,37.73,37.69,37.73,472564.0,30.7681,30.7926,30.7599,30.7926,472564.0
2017-05-05 15:50:00,37.73,37.74,37.72,37.72,322338.0,30.7926,30.8008,30.7844,30.7844,322338.0
2017-05-05 15:55:00,37.72,37.76,37.71,37.75,689536.0,30.7844,30.8171,30.7763,30.8089,689536.0
2017-05-08 09:30:00,37.8,37.85,37.78,37.84,257478.0,30.8497,30.8905,30.8334,30.8824,257478.0
2017-05-08 09:35:00,37.84,37.84,37.77,37.77,196098.0,30.8824,30.8824,30.8252,30.8252,196098.0
2017-05-08 09:40:00,37.78,37.79,37.74,37.76,556938.0,30.8334,30.8416,30.8008,30.8171,556938.0
2017-05-08 09:45:00,37.76,37.76,37.73,37.74,90274.0,30.8171,30.8171,30.7926,30.8008,90274.0
2017-05-08 09:50:00,37.73,37.75,37.73,37.75,156349.0,30.7926,30.8089,30.7926,30.8089,156349.0
2017-05-08 09:55:00,37.75,37.75,37.73,37.75,445504.0,30.8089,30.8089,30.7926,30.8089,445504.0
2017-05-08 10:00:00,37.75,37.76,37.74,37.76,502566.0,30.8089,30.8171,30.8008,30.8171,502566.0
2017-05-08 10:05:00,37.76,37.79,37.75,37.77,463861.0,30.8171,30.8416,30.8089,30.8252,463861.0
2017-05-08 10:10:00,37.77,37.78,37.75,37.77,246432.0,30.8252,30.8334,30.8089,30.8252,246432.0
2017-05-08 10:15:00,37.77,37.78,37.76,37.77,224018.0,30.8252,30.8334,30.8171,30.8252,224018.0
2017-05-08 10:20:00,37.77,37.78,37.75,37.76,51261.0,30.8252,30.8334,30.8089,30.8171,51261.0
2017-05-08 10:25:00,37.76,37.78,37.75,37.78,166775.0,30.8171,30.8334,30.8089,30.8334,166775.0
2017-05-08 10:30:00,37.78,37.8,37.77,37.79,124153.0,30.8334,30.8497,30.8252,30.8416,124153.0
2017-05-08 10:35:00,37.78,37.79,37.78,37.79,18269.0,30.8334,30.8416,30.8334,30.8416,18269.0
2017-05-08 10:40:00,37.79,37.81,37.78,37.8,401266.0,30.8416,30.8579,30.8334,30.8497,401266.0
2017-05-08 10:45:00,37.79,37.8,37.78,37.79,62199.0,30.8416,30.8497,30.8334,30.8416,62199.0
2017-05-08 10:50:00,37.78,37.79,37.75,37.76,94486.0,30.8334,30.8416,30.8089,30.8171,94486.0
2017-05-08 10:55:00,37.76,37.77,37.75,37.77,94614.0,30.8171,30.8252,30.8089,30.8252,94614.0
2017-05-08 11:00:00,37.76,37.77,37.76,37.76,58520.0,30.8171,30.8252,30.8171,30.8171,58520.0
2017-05-08 11:05:00,37.77,37.77,37.74,37.75,137401.0,30.8252,30.8252,30.8008,30.8089,137401.0
2017-05-08 11:10:00,37.74,37.74,37.71,37.72,208426.0,30.8008,30.8008,30.7763,30.7844,208426.0
2017-05-08 11:15:00,37.72,37.72,37.71,37.71,49485.0,30.7844,30.7844,30.7763,30.7763,49485.0
2017-05-08 11:20:00,37.71,37.72,37.7,37.7,53381.0,30.7763,30.7844,30.7681,30.7681,53381.0
2017-05-08 11:25:00,37.7,37.72,37.68,37.69,291543.0,30.7681,30.7844,30.7518,30.7599,291543.0
2017-05-08 11:30:00,37.7,37.73,37.69,37.72,167082.0,30.7681,30.7926,30.7599,30.7844,167082.0
2017-05-08 11:35:00,37.72,37.74,37.7,37.73,316147.0,30.7844,30.8008,30.7681,30.7926,316147.0
2017-05-08 11:40:00,37.74,37.78,37.73,37.77,204925.0,30.8008,30.8334,30.7926,30.8252,204925.0
2017-05-08 11:45:00,37.77,37.77,37.75,37.75,50346.0,30.8252,30.8252,30.8089,30.8089,50346.0
2017-05-08 11:50:00,37.75,37.75,37.73,37.73,121762.0,30.8089,30.8089,30.7926,30.7926,121762.0
2017-05-08 11:55:00,37.73,37.73,37.71,37.73,105393.0,30.7926,30.7926,30.7763,30.7926,105393.0
2017-05-08 12:00:00,37.73,37.74,37.72,37.73,36737.0,30.7926,30.8008,30.7844,30.7926,36737.0
2017-05-08 12:05:00,37.73,37.74,37.72,37.73,47824.0,30.7926,30.8008,30.7844,30.7926,47824.0
2017-05-08 12:10:00,37.73,37.73,37.7,37.7,87975.0,30.7926,30.7926,30.7681,30.7681,87975.0
2017-05-08 12:15:00,37.7,37.71,37.7,37.7,56104.0,30.7681,30.7763,30.7681,30.7681,56104.0
2017-05-08 12:20:00,37.7,37.71,37.68,37.68,63216.0,30.7681,30.7763,30.7518,30.7518,63216.0
2017-05-08 12:25:00,37.69,37.69,37.68,37.69,15591.0,30.7599,30.7599,30.7518,30.7599,15591.0
2017-05-08 12:30:00,37.69,37.69,37.67,37.67,53777.0,30.7599,30.7599,30.7436,30.7436,53777.0
2017-05-08 12:35:00,37.67,37.68,37.66,37.68,99061.0,30.7436,30.7518,30.7355,30.7518,99061.0
2017-05-08 12:40:00,37.68,37.69,37.67,37.69,169536.0,30.7518,30.7599,30.7436,30.7599,169536.0
2017-05-08 12:45:00,37.69,37.69,37.68,37.68,66471.0,30.7599,30.7599,30.7518,30.7518,66471.0
2017-05-08 12:50:00,37.68,37.69,37.67,37.67,48198.0,30.7518,30.7599,30.7436,30.7436,48198.0
2017-05-08 12:55:00,37.68,37.68,37.67,37.67,6609.0,30.7518,30.7518,30.7436,30.7436,6609.0
2017-05-08 13:00:00,37.67,37.69,37.67,37.67,92304.0,30.7436,30.7599,30.7436,30.7436,92304.0
2017-05-08 13:05:00,37.67,37.68,37.66,37.68,121697.0,30.7436,30.7518,30.7355,30.7518,121697.0
2017-05-08 13:10:00,37.68,37.69,37.66,37.66,87416.0,30.7518,30.7599,30.7355,30.7355,87416.0
2017-05-08 13:15:00,37.66,37.68,37.66,37.67,89995.0,30.7355,30.7518,30.7355,30.7436,89995.0
2017-05-08 13:20:00,37.66,37.67,37.66,37.66,38850.0,30.7355,30.7436,30.7355,30.7355,38850.0
2017-05-08 13:25:00,37.66,37.67,37.66,37.66,18086.0,30.7355,30.7436,30.7355,30.7355,18086.0
2017-05-08 13:30:00,37.66,37.67,37.65,37.66,150849.0,30.7355,30.7436,30.7273,30.7355,150849.0
2017-05-08 13:35:00,37.66,37.67,37.66,37.66,53863.0,30.7355,30.7436,30.7355,30.7355,53863.0
2017-05-08 13:40:00,37.66,37.67,37.66,37.66,45419.0,30.7355,30.7436,30.7355,30.7355,45419.0
2017-05-08 13:45:00,37.66,37.67,37.66,37.66,58010.0,30.7355,30.7436,30.7355,30.7355,58010.0
2017-05-08 13:50:00,37.66,37.67,37.66,37.66,49239.0,30.7355,30.7436,30.7355,30.7355,49239.0
2017-05-08 13:55:00,37.66,37.67,37.66,37.66,19215.0,30.7355,30.7436,30.7355,30.7355,19215.0
2017-05-08 14:00:00,37.66,37.67,37.66,37.66,16741.0,30.7355,30.7436,30.7355,30.7355,16741.0
2017-05-08 14:05:00,37.66,37.69,37.66,37.69,125393.0,30.7355,30.7599,30.7355,30.7599,125393.0
2017-05-08 14:10:00,37.69,37.69,37.68,37.69,8785.0,30.7599,30.7599,30.7518,30.7599,8785.0
2017-05-08 14:15:00,37.68,37.69,37.67,37.68,69680.0,30.7518,30.7599,30.7436,30.7518,69680.0
2017-05-08 14:20:00,37.68,37.68,37.66,37.68,115594.0,30.7518,30.7518,30.7355,30.7518,115594.0
2017-05-08 14:25:00,37.68,37.68,37.67,37.68,10866.0,30.7518,30.7518,30.7436,30.7518,10866.0
2017-05-08 14:30:00,37.68,37.68,37.66,37.67,62499.0,30.7518,30.7518,30.7355,30.7436,62499.0
2017-05-08 14:35:00,37.66,37.67,37.66,37.66,21494.0,30.7355,30.7436,30.7355,30.7355,21494.0
2017-05-08 14:40:00,37.66,37.67,37.66,37.66,51880.0,30.7355,30.7436,30.7355,30.7355,51880.0
2017-05-08 14:45:00,37.66,37.67,37.66,37.66,17024.0,30.7355,30.7436,30.7355,30.7355,17024.0
2017-05-08 14:50:00,37.66,37.67,37.66,37.66,23729.0,30.7355,30.7436,30.7355,30.7355,23729.0
2017-05-08 14:55:00,37.66,37.67,37.66,37.66,33851.0,30.7355,30.7436,30.7355,30.7355,33851.0
2017-05-08 15:00:00,37.66,37.67,37.65,37.65,90853.0,30.7355,30.7436,30.7273,30.7273,90853.0
2017-05-08 15:05:00,37.66,37.66,37.65,37.66,49581.0,30.7355,30.7355,30.7273,30.7355,49581.0
2017-05-08 15:10:00,37.65,37.66,37.65,37.65,49253.0,30.7273,30.7355,30.7273,30.7273,49253.0
2017-05-08 15:15:00,37.65,37.66,37.65,37.65,32209.0,30.7273,30.7355,30.7273,30.7273,32209.0
2017-05-08 15:20:00,37.66,37.66,37.64,37.65,49918.0,30.7355,30.7355,30.7191,30.7273,49918.0
2017-05-08 15:25:00,37.64,37.65,37.64,37.65,52514.0,30.7191,30.7273,30.7191,30.7273,52514.0
2017-05-08 15:30:00,37.65,37.65,37.63,37.64,209497.0,30.7273,30.7273,30.711,30.7191,209497.0
2017-05-08 15:35:00,37.65,37.65,37.63,37.64,91315.0,30.7273,30.7273,30.711,30.7191,91315.0
2017-05-08 15:40:00,37.64,37.64,37.62,37.63,114769.0,30.7191,30.7191,30.7028,30.711,114769.0
2017-05-08 15:45:00,37.62,37.63,37.61,37.62,227658.0,30.7028,30.711,30.6947,30.7028,227658.0
2017-05-08 15:50:00,37.62,37.64,37.61,37.63,211868.0,30.7028,30.7191,30.6947,30.711,211868.0
2017-05-08 15:55:00,37.63,37.66,37.63,37.64,508157.0,30.711,30.7355,30.711,30.7191,508157.0
2017-05-09 09:30:00,38.28,38.32,38.26,38.32,663650.0,31.2415,31.2741,31.2251,31.2741,663650.0
2017-05-09 09:35:00,38.32,38.33,38.29,38.3,381545.0,31.2741,31.2823,31.2496,31.2578,381545.0
2017-05-09 09:40:00,38.3,38.31,38.27,38.29,493459.0,31.2578,31.2659,31.2333,31.2496,493459.0
2017-05-09 09:45:00,38.29,38.31,38.28,38.31,335176.0,31.2496,31.2659,31.2415,31.2659,335176.0
2017-05-09 09:50:00,38.31,38.32,38.3,38.32,374333.0,31.2659,31.2741,31.2578,31.2741,374333.0
2017-05-09 09:55:00,38.32,38.33,38.3,38.33,531939.0,31.2741,31.2823,31.2578,31.2823,531939.0
2017-05-09 10:00:00,38.33,38.37,38.32,38.37,510085.0,31.2823,31.3149,31.2741,31.3149,510085.0
2017-05-09 10:05:00,38.37,38.38,38.34,38.34,486140.0,31.3149,31.3231,31.2904,31.2904,486140.0
2017-05-09 10:10:00,38.34,38.37,38.33,38.35,363556.0,31.2904,31.3149,31.2823,31.2986,363556.0
2017-05-09 10:15:00,38.36,38.4,38.35,38.38,410250.0,31.3068,31.3394,31.2986,31.3231,410250.0
2017-05-09 10:20:00,38.39,38.39,38.37,38.38,143640.0,31.3312,31.3312,31.3149,31.3231,143640.0
2017-05-09 10:25:00,38.38,38.39,38.37,38.38,267953.0,31.3231,31.3312,31.3149,31.3231,267953.0
2017-05-09 10:30:00,38.37,38.38,38.36,38.38,216588.0,31.3149,31.3231,31.3068,31.3231,216588.0
2017-05-09 10:35:00,38.38,38.4,38.36,38.39,151356.0,31.3231,31.3394,31.3068,31.3312,151356.0
2017-05-09 10:40:00,38.4,38.4,38.38,38.39,282532.0,31.3394,31.3394,31.3231,31.3312,282532.0
2017-05-09 10:45:00,38.39,38.4,38.38,38.39,188619.0,31.3312,31.3394,31.3231,31.3312,188619.0
2017-05-09 10:50:00,38.39,38.41,38.38,38.39,243670.0,31.3312,31.3476,31.3231,31.3312,243670.0
2017-05-09 10:55:00,38.39,38.41,38.39,38.4,308927.0,31.3312,31.3476,31.3312,31.3394,308927.0
2017-05-09 11:00:00,38.4,38.44,38.39,38.44,255839.0,31.3394,31.372,31.3312,31.372,255839.0
2017-05-09 11:05:00,38.43,38.46,38.43,38.44,524944.0,31.3639,31.3884,31.3639,31.372,524944.0
2017-05-09 11:10:00,38.44,38.44,38.42,38.44,102188.0,31.372,31.372,31.3557,31.372,102188.0
2017-05-09 11:15:00,38.44,38.44,38.41,38.41,144209.0,31.372,31.372,31.3476,31.3476,144209.0
2017-05-09 11:20:00,38.41,38.43,38.41,38.41,283866.0,31.3476,31.3639,31.3476,31.3476,283866.0
2017-05-09 11:25:00,38.41,38.42,38.39,38.41,479036.0,31.3476,31.3557,31.3312,31.3476,479036.0
2017-05-09 11:30:00,38.41,38.42,38.37,38.38,496202.0,31.3476,31.3557,31.3149,31.3231,496202.0
2017-05-09 11:35:00,38.38,38.42,38.37,38.41,669198.0,31.3231,31.3557,31.3149,31.3476,669198.0
2017-05-09 11:40:00,38.41,38.42,38.4,38.42,437774.0,31.3476,31.3557,31.3394,31.3557,437774.0
2017-05-09 11:45:00,38.43,38.44,38.42,38.44,121609.0,31.3639,31.372,31.3557,31.372,121609.0
2017-05-09 11:50:00,38.44,38.44,38.43,38.44,46070.0,31.372,31.372,31.3639,31.372,46070.0
2017-05-09 11:55:00,38.44,38.44,38.43,38.44,73545.0,31.372,31.372,31.3639,31.372,73545.0
2017-05-09 12:00:00,38.44,38.46,38.43,38.45,106202.0,31.372,31.3884,31.3639,31.3802,106202.0
2017-05-09 12:05:00,38.46,38.46,38.44,38.45,166583.0,31.3884,31.3884,31.372,31.3802,166583.0
2017-05-09 12:10:00,38.45,38.46,38.44,38.46,73907.0,31.3802,31.3884,31.372,31.3884,73907.0
2017-05-09 12:15:00,38.46,38.46,38.43,38.45,216994.0,31.3884,31.3884,31.3639,31.3802,216994.0
2017-05-09 12:20:00,38.45,38.45,38.43,38.44,55666.0,31.3802,31.3802,31.3639,31.372,55666.0
2017-05-09 12:25:00,38.44,38.44,38.42,38.42,89207.0,31.372,31.372,31.3557,31.3557,89207.0
2017-05-09 12:30:00,38.42,38.43,38.41,38.43,137633.0,31.3557,31.3639,31.3476,31.3639,137633.0
2017-05-09 12:35:00,38.42,38.43,38.41,38.43,140948.0,31.3557,31.3639,31.3476,31.3639,140948.0
2017-05-09 12:40:00,38.43,38.43,38.41,38.42,73834.0,31.3639,31.3639,31.3476,31.3557,73834.0
2017-05-09 12:45:00,38.41,38.42,38.4,38.4,37901.0,31.3476,31.3557,31.3394,31.3394,37901.0
2017-05-09 12:50:00,38.4,38.42,38.4,38.42,61242.0,31.3394,31.3557,31.3394,31.3557,61242.0
2017-05-09 12:55:00,38.41,38.42,38.37,38.38,302937.0,31.3476,31.3557,31.3149,31.3231,302937.0
2017-05-09 13:00:00,38.37,38.39,38.37,38.39,52306.0,31.3149,31.3312,31.3149,31.3312,52306.0
2017-05-09 13:05:00,38.39,38.4,38.38,38.4,40158.0,31.3312,31.3394,31.3231,31.3394,40158.0
2017-05-09 13:10:00,38.4,38.4,38.37,38.38,93720.0,31.3394,31.3394,31.3149,31.3231,93720.0
2017-05-09 13:15:00,38.38,38.38,38.37,38.38,58262.0,31.3231,31.3231,31.3149,31.3231,58262.0
2017-05-09 13:20:00,38.38,38.38,38.37,38.38,63116.0,31.3231,31.3231,31.3149,31.3231,63116.0
2017-05-09 13:25:00,38.38,38.38,38.34,38.36,202389.0,31.3231,31.3231,31.2904,31.3068,202389.0
2017-05-09 13:30:00,38.36,38.38,38.35,38.38,110952.0,31.3068,31.3231,31.2986,31.3231,110952.0
2017-05-09 13:35:00,38.38,38.39,38.37,38.39,110033.0,31.3231,31.3312,31.3149,31.3312,110033.0
2017-05-09 13:40:00,38.39,38.42,38.38,38.42,77916.0,31.3312,31.3557,31.3231,31.3557,77916.0
2017-05-09 13:45:00,38.41,38.42,38.41,38.41,62049.0,31.3476,31.3557,31.3476,31.3476,62049.0
2017-05-09 13:50:00,38.41,38.42,38.4,38.41,69161.0,31.3476,31.3557,31.3394,31.3476,69161.0
2017-05-09 13:55:00,38.4,38.42,38.4,38.42,129278.0,31.3394,31.3557,31.3394,31.3557,129278.0
2017-05-09 14:00:00,38.42,38.43,38.4,38.4,130078.0,31.3557,31.3639,31.3394,31.3394,130078.0
2017-05-09 14:05:00,38.4,38.41,38.39,38.41,88878.0,31.3394,31.3476,31.3312,31.3476,88878.0
2017-05-09 14:10:00,38.41,38.41,38.4,38.41,17744.0,31.3476,31.3476,31.3394,31.3476,17744.0
2017-05-09 14:15:00,38.41,38.41,38.39,38.39,171289.0,31.3476,31.3476,31.3312,31.3312,171289.0
2017-05-09 14:20:00,38.4,38.4,38.37,38.38,74096.0,31.3394,31.3394,31.3149,31.3231,74096.0
2017-05-09 14:25:00,38.38,38.4,38.37,38.39,109187.0,31.3231,31.3394,31.3149,31.3312,109187.0
2017-05-09 14:30:00,38.38,38.39,38.38,38.39,7973.0,31.3231,31.3312,31.3231,31.3312,7973.0
2017-05-09 14:35:00,38.39,38.39,38.38,38.39,79681.0,31.3312,31.3312,31.3231,31.3312,79681.0
2017-05-09 14:40:00,38.39,38.4,38.38,38.4,53724.0,31.3312,31.3394,31.3231,31.3394,53724.0
2017-05-09 14:45:00,38.4,38.4,38.39,38.4,67891.0,31.3394,31.3394,31.3312,31.3394,67891.0
2017-05-09 14:50:00,38.4,38.41,38.39,38.41,57860.0,31.3394,31.3476,31.3312,31.3476,57860.0
2017-05-09 14:55:00,38.41,38.41,38.38,38.4,317511.0,31.3476,31.3476,31.3231,31.3394,317511.0
2017-05-09 15:00:00,38.39,38.4,38.39,38.4,37248.0,31.3312,31.3394,31.3312,31.3394,37248.0
2017-05-09 15:05:00,38.4,38.42,38.39,38.42,132448.0,31.3394,31.3557,31.3312,31.3557,132448.0
2017-05-09 15:10:00,38.41,38.43,38.41,38.43,131355.0,31.3476,31.3639,31.3476,31.3639,131355.0
2017-05-09 15:15:00,38.42,38.43,38.4,38.41,133723.0,31.3557,31.3639,31.3394,31.3476,133723.0
2017-05-09 15:20:00,38.41,38.42,38.4,38.42,97805.0,31.3476,31.3557,31.3394,31.3557,97805.0
2017-05-09 15:25:00,38.42,38.42,38.4,38.4,213356.0,31.3557,31.3557,31.3394,31.3394,213356.0
2017-05-09 15:30:00,38.4,38.41,38.38,38.38,151671.0,31.3394,31.3476,31.3231,31.3231,151671.0
2017-05-09 15:35:00,38.39,38.39,38.35,38.35,532782.0,31.3312,31.3312,31.2986,31.2986,532782.0
2017-05-09 15:40:00,38.35,38.36,38.32,38.33,430071.0,31.2986,31.3068,31.2741,31.2823,430071.0
2017-05-09 15:45:00,38.33,38.34,38.27,38.28,1933847.0,31.2823,31.2904,31.2333,31.2415,1933847.0
2017-05-09 15:50:00,38.28,38.32,38.27,38.32,1121399.0,31.2415,31.2741,31.2333,31.2741,1121399.0
2017-05-09 15:55:00,38.32,38.33,38.28,38.31,2294530.0,31.2741,31.2823,31.2415,31.2659,2294530.0
2017-05-10 09:30:00,38.63,38.65,38.58,38.58,659938.0,31.5271,31.5434,31.4863,31.4863,659938.0
2017-05-10 09:35:00,38.58,38.59,38.54,38.57,437559.0,31.4863,31.4945,31.4537,31.4781,437559.0
2017-05-10 09:40:00,38.57,38.58,38.55,38.58,487710.0,31.4781,31.4863,31.4618,31.4863,487710.0
2017-05-10 09:45:00,38.58,38.58,38.56,38.57,181192.0,31.4863,31.4863,31.47,31.4781,181192.0
2017-05-10 09:50:00,38.57,38.61,38.56,38.6,245111.0,31.4781,31.5108,31.47,31.5026,245111.0
2017-05-10 09:55:00,38.6,38.62,38.59,38.61,144469.0,31.5026,31.5189,31.4945,31.5108,144469.0
2017-05-10 10:00:00,38.61,38.62,38.59,38.62,59745.0,31.5108,31.5189,31.4945,31.5189,59745.0
2017-05-10 10:05:00,38.61,38.62,38.6,38.62,86936.0,31.5108,31.5189,31.5026,31.5189,86936.0
2017-05-10 10:10:00,38.62,38.64,38.61,38.63,204637.0,31.5189,31.5353,31.5108,31.5271,204637.0
2017-05-10 10:15:00,38.62,38.63,38.62,38.63,35990.0,31.5189,31.5271,31.5189,31.5271,35990.0
2017-05-10 10:20:00,38.62,38.64,38.62,38.63,183775.0,31.5189,31.5353,31.5189,31.5271,183775.0
2017-05-10 10:25:00,38.63,38.63,38.59,38.59,61212.0,31.5271,31.5271,31.4945,31.4945,61212.0
2017-05-10 10:30:00,38.6,38.63,38.59,38.63,194444.0,31.5026,31.5271,31.4945,31.5271,194444.0
2017-05-10 10:35:00,38.64,38.65,38.63,38.63,74225.0,31.5353,31.5434,31.5271,31.5271,74225.0
2017-05-10 10:40:00,38.64,38.67,38.63,38.66,191061.0,31.5353,31.5598,31.5271,31.5516,191061.0
2017-05-10 10:45:00,38.66,38.66,38.63,38.65,79883.0,31.5516,31.5516,31.5271,31.5434,79883.0
2017-05-10 10:50:00,38.65,38.66,38.64,38.66,45231.0,31.5434,31.5516,31.5353,31.5516,45231.0
2017-05-10 10:55:00,38.65,38.65,38.62,38.62,81445.0,31.5434,31.5434,31.5189,31.5189,81445.0
2017-05-10 11:00:00,38.62,38.63,38.61,38.63,212745.0,31.5189,31.5271,31.5108,31.5271,212745.0
2017-05-10 11:05:00,38.63,38.63,38.62,38.63,30608.0,31.5271,31.5271,31.5189,31.5271,30608.0
2017-05-10 11:10:00,38.63,38.64,38.62,38.64,116321.0,31.5271,31.5353,31.5189,31.5353,116321.0
2017-05-10 11:15:00,38.64,38.64,38.63,38.63,76401.0,31.5353,31.5353,31.5271,31.5271,76401.0
2017-05-10 11:20:00,38.63,38.64,38.62,38.64,130831.0,31.5271,31.5353,31.5189,31.5353,130831.0
2017-05-10 11:25:00,38.64,38.68,38.63,38.67,783409.0,31.5353,31.5679,31.5271,31.5598,783409.0
2017-05-10 11:30:00,38.67,38.71,38.67,38.7,941101.0,31.5598,31.5924,31.5598,31.5842,941101.0
2017-05-10 11:35:00,38.7,38.72,38.69,38.71,395901.0,31.5842,31.6006,31.5761,31.5924,395901.0
2017-05-10 11:40:00,38.71,38.72,38.7,38.7,550275.0,31.5924,31.6006,31.5842,31.5842,550275.0
2017-05-10 11:45:00,38.71,38.72,38.69,38.7,109623.0,31.5924,31.6006,31.5761,31.5842,109623.0
2017-05-10 11:50:00,38.7,38.71,38.7,38.71,12792.0,31.5842,31.5924,31.5842,31.5924,12792.0
2017-05-10 11:55:00,38.7,38.71,38.7,38.71,13820.0,31.5842,31.5924,31.5842,31.5924,13820.0
2017-05-10 12:00:00,38.7,38.71,38.7,38.71,19312.0,31.5842,31.5924,31.5842,31.5924,19312.0
2017-05-10 12:05:00,38.71,38.71,38.7,38.71,48923.0,31.5924,31.5924,31.5842,31.5924,48923.0
2017-05-10 12:10:00,38.7,38.71,38.7,38.7,30924.0,31.5842,31.5924,31.5842,31.5842,30924.0
2017-05-10 12:15:00,38.7,38.71,38.7,38.71,21237.0,31.5842,31.5924,31.5842,31.5924,21237.0
2017-05-10 12:20:00,38.71,38.71,38.7,38.71,55953.0,31.5924,31.5924,31.5842,31.5924,55953.0
2017-05-10 12:25:00,38.71,38.72,38.7,38.72,74563.0,31.5924,31.6006,31.5842,31.6006,74563.0
2017-05-10 12:30:00,38.72,38.73,38.71,38.73,64088.0,31.6006,31.6087,31.5924,31.6087,64088.0
2017-05-10 12:35:00,38.73,38.73,38.71,38.71,34302.0,31.6087,31.6087,31.5924,31.5924,34302.0
2017-05-10 12:40:00,38.72,38.74,38.71,38.74,57279.0,31.6006,31.6169,31.5924,31.6169,57279.0
2017-05-10 12:45:00,38.73,38.75,38.73,38.75,39445.0,31.6087,31.625,31.6087,31.625,39445.0
2017-05-10 12:50:00,38.75,38.75,38.74,38.75,60053.0,31.625,31.625,31.6169,31.625,60053.0
2017-05-10 12:55:00,38.74,38.75,38.73,38.73,87113.0,31.6169,31.625,31.6087,31.6087,87113.0
2017-05-10 13:00:00,38.73,38.75,38.73,38.74,53587.0,31.6087,31.625,31.6087,31.6169,53587.0
2017-05-10 13:05:00,38.74,38.75,38.73,38.74,36356.0,31.6169,31.625,31.6087,31.6169,36356.0
2017-05-10 13:10:00,38.73,38.74,38.73,38.73,36100.0,31.6087,31.6169,31.6087,31.6087,36100.0
2017-05-10 13:15:00,38.73,38.74,38.73,38.73,8365.0,31.6087,31.6169,31.6087,31.6087,8365.0
2017-05-10 13:20:00,38.73,38.74,38.73,38.73,16005.0,31.6087,31.6169,31.6087,31.6087,16005.0
2017-05-10 13:25:00,38.73,38.74,38.72,38.72,49931.0,31.6087,31.6169,31.6006,31.6006,49931.0
2017-05-10 13:30:00,38.72,38.73,38.71,38.72,58692.0,31.6006,31.6087,31.5924,31.6006,58692.0
2017-05-10 13:35:00,38.71,38.72,38.7,38.71,142122.0,31.5924,31.6006,31.5842,31.5924,142122.0
2017-05-10 13:40:00,38.71,38.72,38.71,38.72,56554.0,31.5924,31.6006,31.5924,31.6006,56554.0
2017-05-10 13:45:00,38.71,38.72,38.71,38.72,11367.0,31.5924,31.6006,31.5924,31.6006,11367.0
2017-05-10 13:50:00,38.71,38.74,38.71,38.73,52472.0,31.5924,31.6169,31.5924,31.6087,52472.0
2017-05-10 13:55:00,38.73,38.74,38.73,38.73,20207.0,31.6087,31.6169,31.6087,31.6087,20207.0
2017-05-10 14:00:00,38.73,38.74,38.71,38.72,56510.0,31.6087,31.6169,31.5924,31.6006,56510.0
2017-05-10 14:05:00,38.71,38.72,38.71,38.71,116008.0,31.5924,31.6006,31.5924,31.5924,116008.0
2017-05-10 14:10:00,38.71,38.73,38.71,38.73,38610.0,31.5924,31.6087,31.5924,31.6087,38610.0
2017-05-10 14:15:00,38.73,38.73,38.72,38.72,41697.0,31.6087,31.6087,31.6006,31.6006,41697.0
2017-05-10 14:20:00,38.72,38.73,38.71,38.71,138576.0,31.6006,31.6087,31.5924,31.5924,138576.0
2017-05-10 14:25:00,38.71,38.72,38.7,38.71,75796.0,31.5924,31.6006,31.5842,31.5924,75796.0
2017-05-10 14:30:00,38.71,38.73,38.7,38.73,24737.0,31.5924,31.6087,31.5842,31.6087,24737.0
2017-05-10 14:35:00,38.73,38.73,38.71,38.71,79586.0,31.6087,31.6087,31.5924,31.5924,79586.0
2017-05-10 14:40:00,38.72,38.72,38.71,38.72,50562.0,31.6006,31.6006,31.5924,31.6006,50562.0
2017-05-10 14:45:00,38.72,38.72,38.71,38.72,57653.0,31.6006,31.6006,31.5924,31.6006,57653.0
2017-05-10 14:50:00,38.72,38.72,38.71,38.72,33399.0,31.6006,31.6006,31.5924,31.6006,33399.0
2017-05-10 14:55:00,38.72,38.72,38.71,38.72,25816.0,31.6006,31.6006,31.5924,31.6006,25816.0
2017-05-10 15:00:00,38.72,38.73,38.71,38.73,44668.0,31.6006,31.6087,31.5924,31.6087,44668.0
2017-05-10 15:05:00,38.73,38.74,38.72,38.74,128851.0,31.6087,31.6169,31.6006,31.6169,128851.0
2017-05-10 15:10:00,38.73,38.75,38.73,38.74,187945.0,31.6087,31.625,31.6087,31.6169,187945.0
2017-05-10 15:15:00,38.74,38.74,38.73,38.73,44588.0,31.6169,31.6169,31.6087,31.6087,44588.0
2017-05-10 15:20:00,38.73,38.74,38.72,38.73,111075.0,31.6087,31.6169,31.6006,31.6087,111075.0
2017-05-10 15:25:00,38.72,38.73,38.72,38.72,67011.0,31.6006,31.6087,31.6006,31.6006,67011.0
2017-05-10 15:30:00,38.72,38.74,38.71,38.72,210899.0,31.6006,31.6169,31.5924,31.6006,210899.0
2017-05-10 15:35:00,38.72,38.72,38.7,38.72,110238.0,31.6006,31.6006,31.5842,31.6006,110238.0
2017-05-10 15:40:00,38.72,38.75,38.71,38.74,342980.0,31.6006,31.625,31.5924,31.6169,342980.0
2017-05-10 15:45:00,38.73,38.74,38.7,38.71,557677.0,31.6087,31.6169,31.5842,31.5924,557677.0
2017-05-10 15:50:00,38.71,38.71,38.68,38.69,398315.0,31.5924,31.5924,31.5679,31.5761,398315.0
2017-05-10 15:55:00,38.68,38.71,38.67,38.69,1483145.0,31.5679,31.5924,31.5598,31.5761,1483145.0
2017-05-11 09:30:00,38.61,38.66,38.6,38.62,190880.0,31.5108,31.5516,31.5026,31.5189,190880.0
2017-05-11 09:35:00,38.62,38.63,38.59,38.61,195664.0,31.5189,31.5271,31.4945,31.5108,195664.0
2017-05-11 09:40:00,38.61,38.61,38.57,38.58,140747.0,31.5108,31.5108,31.4781,31.4863,140747.0
2017-05-11 09:45:00,38.57,38.58,38.54,38.55,133621.0,31.4781,31.4863,31.4537,31.4618,133621.0
2017-05-11 09:50:00,38.55,38.55,38.5,38.52,149472.0,31.4618,31.4618,31.421,31.4373,149472.0
2017-05-11 09:55:00,38.51,38.52,38.48,38.52,206920.0,31.4292,31.4373,31.4047,31.4373,206920.0
2017-05-11 10:00:00,38.52,38.53,38.46,38.5,208628.0,31.4373,31.4455,31.3884,31.421,208628.0
2017-05-11 10:05:00,38.49,38.54,38.49,38.53,246460.0,31.4129,31.4537,31.4129,31.4455,246460.0
2017-05-11 10:10:00,38.54,38.55,38.52,38.54,267080.0,31.4537,31.4618,31.4373,31.4537,267080.0
2017-05-11 10:15:00,38.55,38.57,38.51,38.52,290043.0,31.4618,31.4781,31.4292,31.4373,290043.0
2017-05-11 10:20:00,38.52,38.52,38.43,38.45,371686.0,31.4373,31.4373,31.3639,31.3802,371686.0
2017-05-11 10:25:00,38.45,38.48,38.42,38.48,208560.0,31.3802,31.4047,31.3557,31.4047,208560.0
2017-05-11 10:30:00,38.48,38.49,38.44,38.48,194448.0,31.4047,31.4129,31.372,31.4047,194448.0
2017-05-11 10:35:00,38.47,38.48,38.44,38.45,389526.0,31.3965,31.4047,31.372,31.3802,389526.0
2017-05-11 10:40:00,38.45,38.48,38.45,38.47,153772.0,31.3802,31.4047,31.3802,31.3965,153772.0
2017-05-11 10:45:00,38.47,38.48,38.46,38.47,56125.0,31.3965,31.4047,31.3884,31.3965,56125.0
2017-05-11 10:50:00,38.47,38.47,38.42,38.43,561703.0,31.3965,31.3965,31.3557,31.3639,561703.0
2017-05-11 10:55:00,38.43,38.48,38.43,38.48,110372.0,31.3639,31.4047,31.3639,31.4047,110372.0
2017-05-11 11:00:00,38.48,38.52,38.48,38.5,249871.0,31.4047,31.4373,31.4047,31.421,249871.0
2017-05-11 11:05:00,38.51,38.52,38.49,38.52,85258.0,31.4292,31.4373,31.4129,31.4373,85258.0
2017-05-11 11:10:00,38.52,38.53,38.51,38.52,137356.0,31.4373,31.4455,31.4292,31.4373,137356.0
2017-05-11 11:15:00,38.52,38.54,38.52,38.52,147108.0,31.4373,31.4537,31.4373,31.4373,147108.0
2017-05-11 11:20:00,38.52,38.53,38.51,38.52,58523.0,31.4373,31.4455,31.4292,31.4373,58523.0
2017-05-11 11:25:00,38.52,38.54,38.51,38.52,95455.0,31.4373,31.4537,31.4292,31.4373,95455.0
2017-05-11 11:30:00,38.52,38.53,38.5,38.52,209382.0,31.4373,31.4455,31.421,31.4373,209382.0
2017-05-11 11:35:00,38.52,38.55,38.52,38.52,284196.0,31.4373,31.4618,31.4373,31.4373,284196.0
2017-05-11 11:40:00,38.52,38.53,38.5,38.51,86415.0,31.4373,31.4455,31.421,31.4292,86415.0
2017-05-11 11:45:00,38.51,38.51,38.5,38.51,14950.0,31.4292,31.4292,31.421,31.4292,14950.0
2017-05-11 11:50:00,38.51,38.51,38.49,38.5,29297.0,31.4292,31.4292,31.4129,31.421,29297.0
2017-05-11 11:55:00,38.5,38.5,38.48,38.48,46057.0,31.421,31.421,31.4047,31.4047,46057.0
2017-05-11 12:00:00,38.49,38.52,38.48,38.52,178333.0,31.4129,31.4373,31.4047,31.4373,178333.0
2017-05-11 12:05:00,38.52,38.54,38.52,38.54,86734.0,31.4373,31.4537,31.4373,31.4537,86734.0
2017-05-11 12:10:00,38.54,38.54,38.53,38.54,11400.0,31.4537,31.4537,31.4455,31.4537,11400.0
2017-05-11 12:15:00,38.54,38.58,38.53,38.58,85390.0,31.4537,31.4863,31.4455,31.4863,85390.0
2017-05-11 12:20:00,38.58,38.59,38.56,38.57,66517.0,31.4863,31.4945,31.47,31.4781,66517.0
2017-05-11 12:25:00,38.57,38.58,38.55,38.57,53053.0,31.4781,31.4863,31.4618,31.4781,53053.0
2017-05-11 12:30:00,38.57,38.57,38.56,38.56,31660.0,31.4781,31.4781,31.47,31.47,31660.0
2017-05-11 12:35:00,38.56,38.58,38.55,38.55,83828.0,31.47,31.4863,31.4618,31.4618,83828.0
2017-05-11 12:40:00,38.55,38.57,38.55,38.56,76000.0,31.4618,31.4781,31.4618,31.47,76000.0
2017-05-11 12:45:00,38.55,38.56,38.54,38.55,29222.0,31.4618,31.47,31.4537,31.4618,29222.0
2017-05-11 12:50:00,38.55,38.55,38.53,38.54,47739.0,31.4618,31.4618,31.4455,31.4537,47739.0
2017-05-11 12:55:00,38.54,38.56,38.53,38.56,31456.0,31.4537,31.47,31.4455,31.47,31456.0
2017-05-11 13:00:00,38.56,38.57,38.55,38.57,18929.0,31.47,31.4781,31.4618,31.4781,18929.0
2017-05-11 13:05:00,38.56,38.58,38.55,38.57,83608.0,31.47,31.4863,31.4618,31.4781,83608.0
2017-05-11 13:10:00,38.57,38.57,38.56,38.57,23138.0,31.4781,31.4781,31.47,31.4781,23138.0
2017-05-11 13:15:00,38.57,38.58,38.57,38.58,35972.0,31.4781,31.4863,31.4781,31.4863,35972.0
2017-05-11 13:20:00,38.58,38.58,38.56,38.56,55518.0,31.4863,31.4863,31.47,31.47,55518.0
2017-05-11 13:25:00,38.57,38.57,38.55,38.55,25114.0,31.4781,31.4781,31.4618,31.4618,25114.0
2017-05-11 13:30:00,38.55,38.57,38.55,38.57,71605.0,31.4618,31.4781,31.4618,31.4781,71605.0
2017-05-11 13:35:00,38.57,38.58,38.56,38.58,20353.0,31.4781,31.4863,31.47,31.4863,20353.0
2017-05-11 13:40:00,38.58,38.62,38.57,38.62,185938.0,31.4863,31.5189,31.4781,31.5189,185938.0
2017-05-11 13:45:00,38.62,38.62,38.6,38.61,165033.0,31.5189,31.5189,31.5026,31.5108,165033.0
2017-05-11 13:50:00,38.61,38.62,38.59,38.61,85251.0,31.5108,31.5189,31.4945,31.5108,85251.0
2017-05-11 13:55:00,38.61,38.62,38.6,38.62,122728.0,31.5108,31.5189,31.5026,31.5189,122728.0
2017-05-11 14:00:00,38.62,38.63,38.6,38.6,166001.0,31.5189,31.5271,31.5026,31.5026,166001.0
2017-05-11 14:05:00,38.61,38.61,38.59,38.6,136089.0,31.5108,31.5108,31.4945,31.5026,136089.0
2017-05-11 14:10:00,38.61,38.62,38.59,38.61,59597.0,31.5108,31.5189,31.4945,31.5108,59597.0
2017-05-11 14:15:00,38.61,38.65,38.61,38.64,92176.0,31.5108,31.5434,31.5108,31.5353,92176.0
2017-05-11 14:20:00,38.65,38.66,38.64,38.65,135169.0,31.5434,31.5516,31.5353,31.5434,135169.0
2017-05-11 14:25:00,38.65,38.65,38.62,38.62,92345.0,31.5434,31.5434,31.5189,31.5189,92345.0
2017-05-11 14:30:00,38.62,38.64,38.62,38.63,29865.0,31.5189,31.5353,31.5189,31.5271,29865.0
2017-05-11 14:35:00,38.63,38.63,38.61,38.63,53334.0,31.5271,31.5271,31.5108,31.5271,53334.0
2017-05-11 14:40:00,38.63,38.64,38.62,38.62,42450.0,31.5271,31.5353,31.5189,31.5189,42450.0
2017-05-11 14:45:00,38.63,38.63,38.61,38.63,70019.0,31.5271,31.5271,31.5108,31.5271,70019.0
2017-05-11 14:50:00,38.63,38.63,38.61,38.62,41693.0,31.5271,31.5271,31.5108,31.5189,41693.0
2017-05-11 14:55:00,38.62,38.62,38.6,38.61,45540.0,31.5189,31.5189,31.5026,31.5108,45540.0
2017-05-11 15:00:00,38.62,38.63,38.61,38.61,51476.0,31.5189,31.5271,31.5108,31.5108,51476.0
2017-05-11 15:05:00,38.61,38.63,38.61,38.62,38582.0,31.5108,31.5271,31.5108,31.5189,38582.0
2017-05-11 15:10:00,38.62,38.63,38.61,38.63,35500.0,31.5189,31.5271,31.5108,31.5271,35500.0
2017-05-11 15:15:00,38.63,38.63,38.61,38.62,34546.0,31.5271,31.5271,31.5108,31.5189,34546.0
2017-05-11 15:20:00,38.62,38.62,38.61,38.62,23202.0,31.5189,31.5189,31.5108,31.5189,23202.0
2017-05-11 15:25:00,38.62,38.62,38.61,38.62,16430.0,31.5189,31.5189,31.5108,31.5189,16430.0
2017-05-11 15:30:00,38.62,38.64,38.61,38.64,221401.0,31.5189,31.5353,31.5108,31.5353,221401.0
2017-05-11 15:35:00,38.64,38.65,38.63,38.65,119061.0,31.5353,31.5434,31.5271,31.5434,119061.0
2017-05-11 15:40:00,38.65,38.65,38.63,38.64,159931.0,31.5434,31.5434,31.5271,31.5353,159931.0
2017-05-11 15:45:00,38.64,38.65,38.63,38.65,176005.0,31.5353,31.5434,31.5271,31.5434,176005.0
2017-05-11 15:50:00,38.65,38.65,38.62,38.63,286597.0,31.5434,31.5434,31.5189,31.5271,286597.0
2017-05-11 15:55:00,38.63,38.66,38.6,38.65,954677.0,31.5271,31.5516,31.5026,31.5434,954677.0
2017-05-12 09:30:00,38.84,38.89,38.83,38.89,429225.0,31.6985,31.7393,31.6903,31.7393,429225.0
2017-05-12 09:35:00,38.89,38.91,38.88,38.89,332583.0,31.7393,31.7556,31.7311,31.7393,332583.0
2017-05-12 09:40:00,38.89,38.94,38.89,38.94,558757.0,31.7393,31.7801,31.7393,31.7801,558757.0
2017-05-12 09:45:00,38.94,38.98,38.93,38.96,321564.0,31.7801,31.8128,31.7719,31.7964,321564.0
2017-05-12 09:50:00,38.96,38.97,38.92,38.94,253812.0,31.7964,31.8046,31.7638,31.7801,253812.0
2017-05-12 09:55:00,38.94,38.94,38.92,38.92,107255.0,31.7801,31.7801,31.7638,31.7638,107255.0
2017-05-12 10:00:00,38.93,38.95,38.92,38.94,320628.0,31.7719,31.7883,31.7638,31.7801,320628.0
2017-05-12 10:05:00,38.94,38.97,38.94,38.97,493362.0,31.7801,31.8046,31.7801,31.8046,493362.0
2017-05-12 10:10:00,38.96,39.01,38.96,39.0,945799.0,31.7964,31.8372,31.7964,31.8291,945799.0
2017-05-12 10:15:00,38.99,39.02,38.99,39.0,297160.0,31.8209,31.8454,31.8209,31.8291,297160.0
2017-05-12 10:20:00,39.0,39.01,38.98,38.98,393403.0,31.8291,31.8372,31.8128,31.8128,393403.0
2017-05-12 10:25:00,38.98,38.99,38.93,38.95,406909.0,31.8128,31.8209,31.7719,31.7883,406909.0
2017-05-12 10:30:00,38.94,38.97,38.93,38.97,235238.0,31.7801,31.8046,31.7719,31.8046,235238.0
2017-05-12 10:35:00,38.97,38.97,38.95,38.96,97537.0,31.8046,31.8046,31.7883,31.7964,97537.0
2017-05-12 10:40:00,38.97,38.97,38.94,38.94,70296.0,31.8046,31.8046,31.7801,31.7801,70296.0
2017-05-12 10:45:00,38.94,38.95,38.91,38.93,100698.0,31.7801,31.7883,31.7556,31.7719,100698.0
2017-05-12 10:50:00,38.93,38.95,38.92,38.94,318073.0,31.7719,31.7883,31.7638,31.7801,318073.0
2017-05-12 10:55:00,38.95,38.98,38.95,38.97,157316.0,31.7883,31.8128,31.7883,31.8046,157316.0
2017-05-12 11:00:00,38.97,38.98,38.95,38.97,145519.0,31.8046,31.8128,31.7883,31.8046,145519.0
2017-05-12 11:05:00,38.97,39.01,38.96,39.0,353930.0,31.8046,31.8372,31.7964,31.8291,353930.0
2017-05-12 11:10:00,39.0,39.01,38.99,38.99,238140.0,31.8291,31.8372,31.8209,31.8209,238140.0
2017-05-12 11:15:00,39.0,39.0,38.97,39.0,66108.0,31.8291,31.8291,31.8046,31.8291,66108.0
2017-05-12 11:20:00,39.0,39.01,38.99,38.99,194961.0,31.8291,31.8372,31.8209,31.8209,194961.0
2017-05-12 11:25:00,38.99,39.02,38.99,39.02,225236.0,31.8209,31.8454,31.8209,31.8454,225236.0
2017-05-12 11:30:00,39.02,39.04,39.01,39.03,223925.0,31.8454,31.8617,31.8372,31.8536,223925.0
2017-05-12 11:35:00,39.03,39.05,39.02,39.04,423633.0,31.8536,31.8699,31.8454,31.8617,423633.0
2017-05-12 11:40:00,39.04,39.06,39.03,39.05,205091.0,31.8617,31.878,31.8536,31.8699,205091.0
2017-05-12 11:45:00,39.06,39.07,39.05,39.05,67827.0,31.878,31.8862,31.8699,31.8699,67827.0
2017-05-12 11:50:00,39.05,39.07,39.05,39.06,45663.0,31.8699,31.8862,31.8699,31.878,45663.0
2017-05-12 11:55:00,39.07,39.07,39.05,39.05,48107.0,31.8862,31.8862,31.8699,31.8699,48107.0
2017-05-12 12:00:00,39.06,39.07,39.05,39.06,72578.0,31.878,31.8862,31.8699,31.878,72578.0
2017-05-12 12:05:00,39.06,39.06,39.05,39.05,35560.0,31.878,31.878,31.8699,31.8699,35560.0
2017-05-12 12:10:00,39.05,39.06,39.02,39.03,209680.0,31.8699,31.878,31.8454,31.8536,209680.0
2017-05-12 12:15:00,39.03,39.03,39.02,39.02,65326.0,31.8536,31.8536,31.8454,31.8454,65326.0
2017-05-12 12:20:00,39.02,39.04,39.02,39.03,142947.0,31.8454,31.8617,31.8454,31.8536,142947.0
2017-05-12 12:25:00,39.04,39.05,39.03,39.03,111304.0,31.8617,31.8699,31.8536,31.8536,111304.0
2017-05-12 12:30:00,39.04,39.06,39.03,39.05,694415.0,31.8617,31.878,31.8536,31.8699,694415.0
2017-05-12 12:35:00,39.05,39.06,39.04,39.05,189647.0,31.8699,31.878,31.8617,31.8699,189647.0
2017-05-12 12:40:00,39.05,39.06,39.05,39.05,8409.0,31.8699,31.878,31.8699,31.8699,8409.0
2017-05-12 12:45:00,39.06,39.06,39.05,39.05,309036.0,31.878,31.878,31.8699,31.8699,309036.0
2017-05-12 12:50:00,39.06,39.06,39.04,39.04,203076.0,31.878,31.878,31.8617,31.8617,203076.0
2017-05-12 12:55:00,39.04,39.06,39.04,39.04,102984.0,31.8617,31.878,31.8617,31.8617,102984.0
2017-05-12 13:00:00,39.05,39.06,39.04,39.04,162838.0,31.8699,31.878,31.8617,31.8617,162838.0
2017-05-12 13:05:00,39.04,39.05,39.03,39.04,226639.0,31.8617,31.8699,31.8536,31.8617,226639.0
2017-05-12 13:10:00,39.04,39.05,39.03,39.04,81793.0,31.8617,31.8699,31.8536,31.8617,81793.0
2017-05-12 13:15:00,39.03,39.04,39.03,39.03,7227.0,31.8536,31.8617,31.8536,31.8536,7227.0
2017-05-12 13:20:00,39.04,39.04,39.03,39.04,19321.0,31.8617,31.8617,31.8536,31.8617,19321.0
2017-05-12 13:25:00,39.04,39.05,39.03,39.03,313920.0,31.8617,31.8699,31.8536,31.8536,313920.0
2017-05-12 13:30:00,39.04,39.04,39.03,39.04,179274.0,31.8617,31.8617,31.8536,31.8617,179274.0
2017-05-12 13:35:00,39.04,39.04,39.03,39.04,25602.0,31.8617,31.8617,31.8536,31.8617,25602.0
2017-05-12 13:40:00,39.04,39.04,39.03,39.04,67290.0,31.8617,31.8617,31.8536,31.8617,67290.0
2017-05-12 13:45:00,39.04,39.04,39.02,39.03,102398.0,31.8617,31.8617,31.8454,31.8536,102398.0
2017-05-12 13:50:00,39.03,39.05,39.03,39.04,39714.0,31.8536,31.8699,31.8536,31.8617,39714.0
2017-05-12 13:55:00,39.04,39.05,39.03,39.04,128250.0,31.8617,31.8699,31.8536,31.8617,128250.0
2017-05-12 14:00:00,39.04,39.05,39.04,39.05,17380.0,31.8617,31.8699,31.8617,31.8699,17380.0
2017-05-12 14:05:00,39.05,39.05,39.03,39.04,94833.0,31.8699,31.8699,31.8536,31.8617,94833.0
2017-05-12 14:10:00,39.04,39.04,39.03,39.04,26200.0,31.8617,31.8617,31.8536,31.8617,26200.0
2017-05-12 14:15:00,39.04,39.04,39.03,39.04,33849.0,31.8617,31.8617,31.8536,31.8617,33849.0
2017-05-12 14:20:00,39.04,39.04,39.02,39.02,102722.0,31.8617,31.8617,31.8454,31.8454,102722.0
2017-05-12 14:25:00,39.02,39.03,39.02,39.02,54045.0,31.8454,31.8536,31.8454,31.8454,54045.0
2017-05-12 14:30:00,39.02,39.03,39.01,39.02,88183.0,31.8454,31.8536,31.8372,31.8454,88183.0
2017-05-12 14:35:00,39.02,39.03,39.02,39.02,35033.0,31.8454,31.8536,31.8454,31.8454,35033.0
2017-05-12 14:40:00,39.02,39.04,39.02,39.04,97185.0,31.8454,31.8617,31.8454,31.8617,97185.0
2017-05-12 14:45:00,39.04,39.05,39.03,39.04,286847.0,31.8617,31.8699,31.8536,31.8617,286847.0
2017-05-12 14:50:00,39.04,39.05,39.02,39.04,839699.0,31.8617,31.8699,31.8454,31.8617,839699.0
2017-05-12 14:55:00,39.04,39.05,39.03,39.04,122116.0,31.8617,31.8699,31.8536,31.8617,122116.0
2017-05-12 15:00:00,39.04,39.06,39.04,39.05,277311.0,31.8617,31.878,31.8617,31.8699,277311.0
2017-05-12 15:05:00,39.06,39.06,39.04,39.04,271912.0,31.878,31.878,31.8617,31.8617,271912.0
2017-05-12 15:10:00,39.04,39.05,39.03,39.04,265877.0,31.8617,31.8699,31.8536,31.8617,265877.0
2017-05-12 15:15:00,39.04,39.05,39.04,39.05,65735.0,31.8617,31.8699,31.8617,31.8699,65735.0
2017-05-12 15:20:00,39.04,39.06,39.04,39.05,195761.0,31.8617,31.878,31.8617,31.8699,195761.0
2017-05-12 15:25:00,39.05,39.06,39.04,39.05,203077.0,31.8699,31.878,31.8617,31.8699,203077.0
2017-05-12 15:30:00,39.05,39.05,39.03,39.05,349259.0,31.8699,31.8699,31.8536,31.8699,349259.0
2017-05-12 15:35:00,39.04,39.06,39.04,39.05,129657.0,31.8617,31.878,31.8617,31.8699,129657.0
2017-05-12 15:40:00,39.05,39.07,39.05,39.06,171665.0,31.8699,31.8862,31.8699,31.878,171665.0
2017-05-12 15:45:00,39.07,39.07,39.05,39.05,135627.0,31.8862,31.8862,31.8699,31.8699,135627.0
2017-05-12 15:50:00,39.05,39.06,39.03,39.04,805525.0,31.8699,31.878,31.8536,31.8617,805525.0
2017-05-12 15:55:00,39.04,39.06,39.03,39.05,850450.0,31.8617,31.878,31.8536,31.8699,850450.0
2017-05-15 09:30:00,39.29,39.31,39.27,39.28,302732.0,32.0658,32.0821,32.0494,32.0576,302732.0
2017-05-15 09:35:00,39.28,39.34,39.28,39.31,368900.0,32.0576,32.1066,32.0576,32.0821,368900.0
2017-05-15 09:40:00,39.31,39.37,39.3,39.36,1365288.0,32.0821,32.131,32.0739,32.1229,1365288.0
2017-05-15 09:45:00,39.36,39.39,39.36,39.39,327358.0,32.1229,32.1474,32.1229,32.1474,327358.0
2017-05-15 09:50:00,39.39,39.42,39.39,39.41,433368.0,32.1474,32.1719,32.1474,32.1637,433368.0
2017-05-15 09:55:00,39.41,39.44,39.41,39.43,511598.0,32.1637,32.1882,32.1637,32.18,511598.0
2017-05-15 10:00:00,39.42,39.46,39.42,39.45,457832.0,32.1719,32.2045,32.1719,32.1963,457832.0
2017-05-15 10:05:00,39.45,39.45,39.4,39.41,412325.0,32.1963,32.1963,32.1555,32.1637,412325.0
2017-05-15 10:10:00,39.41,39.43,39.4,39.42,467223.0,32.1637,32.18,32.1555,32.1719,467223.0
2017-05-15 10:15:00,39.42,39.44,39.41,39.44,168251.0,32.1719,32.1882,32.1637,32.1882,168251.0
2017-05-15 10:20:00,39.44,39.44,39.43,39.44,68776.0,32.1882,32.1882,32.18,32.1882,68776.0
2017-05-15 10:25:00,39.44,39.44,39.43,39.44,104144.0,32.1882,32.1882,32.18,32.1882,104144.0
2017-05-15 10:30:00,39.44,39.45,39.43,39.45,570590.0,32.1882,32.1963,32.18,32.1963,570590.0
2017-05-15 10:35:00,39.45,39.47,39.44,39.47,228653.0,32.1963,32.2127,32.1882,32.2127,228653.0
2017-05-15 10:40:00,39.47,39.48,39.46,39.48,310220.0,32.2127,32.2208,32.2045,32.2208,310220.0
2017-05-15 10:45:00,39.48,39.48,39.44,39.46,613436.0,32.2208,32.2208,32.1882,32.2045,613436.0
2017-05-15 10:50:00,39.46,39.47,39.45,39.47,164179.0,32.2045,32.2127,32.1963,32.2127,164179.0
2017-05-15 10:55:00,39.47,39.47,39.46,39.47,77827.0,32.2127,32.2127,32.2045,32.2127,77827.0
2017-05-15 11:00:00,39.47,39.47,39.45,39.45,173368.0,32.2127,32.2127,32.1963,32.1963,173368.0
2017-05-15 11:05:00,39.45,39.46,39.45,39.45,281729.0,32.1963,32.2045,32.1963,32.1963,281729.0
2017-05-15 11:10:00,39.46,39.47,39.45,39.45,211454.0,32.2045,32.2127,32.1963,32.1963,211454.0
2017-05-15 11:15:00,39.46,39.46,39.45,39.46,50241.0,32.2045,32.2045,32.1963,32.2045,50241.0
2017-05-15 11:20:00,39.46,39.46,39.44,39.45,67999.0,32.2045,32.2045,32.1882,32.1963,67999.0
2017-05-15 11:25:00,39.44,39.45,39.44,39.45,97121.0,32.1882,32.1963,32.1882,32.1963,97121.0
2017-05-15 11:30:00,39.45,39.46,39.44,39.46,188676.0,32.1963,32.2045,32.1882,32.2045,188676.0
2017-05-15 11:35:00,39.46,39.46,39.45,39.46,435297.0,32.2045,32.2045,32.1963,32.2045,435297.0
2017-05-15 11:40:00,39.46,39.47,39.45,39.46,279948.0,32.2045,32.2127,32.1963,32.2045,279948.0
2017-05-15 11:45:00,39.46,39.46,39.45,39.46,124224.0,32.2045,32.2045,32.1963,32.2045,124224.0
2017-05-15 11:50:00,39.45,39.45,39.43,39.43,184181.0,32.1963,32.1963,32.18,32.18,184181.0
2017-05-15 11:55:00,39.44,39.45,39.43,39.45,42014.0,32.1882,32.1963,32.18,32.1963,42014.0
2017-05-15 12:00:00,39.45,39.45,39.44,39.45,45261.0,32.1963,32.1963,32.1882,32.1963,45261.0
2017-05-15 12:05:00,39.45,39.47,39.44,39.45,542432.0,32.1963,32.2127,32.1882,32.1963,542432.0
2017-05-15 12:10:00,39.45,39.45,39.43,39.44,533227.0,32.1963,32.1963,32.18,32.1882,533227.0
2017-05-15 12:15:00,39.44,39.47,39.43,39.47,131573.0,32.1882,32.2127,32.18,32.2127,131573.0
2017-05-15 12:20:00,39.47,39.48,39.46,39.48,196619.0,32.2127,32.2208,32.2045,32.2208,196619.0
2017-05-15 12:25:00,39.48,39.49,39.47,39.48,104688.0,32.2208,32.229,32.2127,32.2208,104688.0
2017-05-15 12:30:00,39.48,39.49,39.47,39.48,146648.0,32.2208,32.229,32.2127,32.2208,146648.0
2017-05-15 12:35:00,39.48,39.49,39.48,39.48,48933.0,32.2208,32.229,32.2208,32.2208,48933.0
2017-05-15 12:40:00,39.48,39.5,39.48,39.5,46407.0,32.2208,32.2371,32.2208,32.2371,46407.0
2017-05-15 12:45:00,39.5,39.52,39.49,39.49,670342.0,32.2371,32.2535,32.229,32.229,670342.0
2017-05-15 12:50:00,39.5,39.5,39.48,39.48,143606.0,32.2371,32.2371,32.2208,32.2208,143606.0
2017-05-15 12:55:00,39.49,39.51,39.48,39.51,220255.0,32.229,32.2453,32.2208,32.2453,220255.0
2017-05-15 13:00:00,39.51,39.51,39.49,39.5,221350.0,32.2453,32.2453,32.229,32.2371,221350.0
2017-05-15 13:05:00,39.51,39.53,39.5,39.53,179339.0,32.2453,32.2616,32.2371,32.2616,179339.0
2017-05-15 13:10:00,39.52,39.55,39.52,39.55,186782.0,32.2535,32.2779,32.2535,32.2779,186782.0
2017-05-15 13:15:00,39.55,39.56,39.54,39.56,241854.0,32.2779,32.2861,32.2698,32.2861,241854.0
2017-05-15 13:20:00,39.56,39.57,39.55,39.57,527961.0,32.2861,32.2943,32.2779,32.2943,527961.0
2017-05-15 13:25:00,39.57,39.59,39.56,39.59,152218.0,32.2943,32.3106,32.2861,32.3106,152218.0
2017-05-15 13:30:00,39.59,39.63,39.58,39.62,555192.0,32.3106,32.3432,32.3024,32.3351,555192.0
2017-05-15 13:35:00,39.62,39.62,39.59,39.59,381310.0,32.3351,32.3351,32.3106,32.3106,381310.0
2017-05-15 13:40:00,39.59,39.61,39.59,39.59,229870.0,32.3106,32.3269,32.3106,32.3106,229870.0
2017-05-15 13:45:00,39.6,39.6,39.59,39.59,141425.0,32.3188,32.3188,32.3106,32.3106,141425.0
2017-05-15 13:50:00,39.59,39.6,39.59,39.6,55614.0,32.3106,32.3188,32.3106,32.3188,55614.0
2017-05-15 13:55:00,39.59,39.6,39.59,39.59,250297.0,32.3106,32.3188,32.3106,32.3106,250297.0
2017-05-15 14:00:00,39.6,39.6,39.59,39.6,141457.0,32.3188,32.3188,32.3106,32.3188,141457.0
2017-05-15 14:05:00,39.6,39.6,39.58,39.58,194859.0,32.3188,32.3188,32.3024,32.3024,194859.0
2017-05-15 14:10:00,39.58,39.59,39.58,39.59,61200.0,32.3024,32.3106,32.3024,32.3106,61200.0
2017-05-15 14:15:00,39.59,39.6,39.58,39.59,80887.0,32.3106,32.3188,32.3024,32.3106,80887.0
2017-05-15 14:20:00,39.6,39.6,39.59,39.59,101266.0,32.3188,32.3188,32.3106,32.3106,101266.0
2017-05-15 14:25:00,39.59,39.6,39.57,39.58,146093.0,32.3106,32.3188,32.2943,32.3024,146093.0
2017-05-15 14:30:00,39.57,39.58,39.56,39.57,254000.0,32.2943,32.3024,32.2861,32.2943,254000.0
2017-05-15 14:35:00,39.57,39.57,39.56,39.57,40503.0,32.2943,32.2943,32.2861,32.2943,40503.0
2017-05-15 14:40:00,39.57,39.58,39.56,39.58,87025.0,32.2943,32.3024,32.2861,32.3024,87025.0
2017-05-15 14:45:00,39.58,39.58,39.57,39.58,93082.0,32.3024,32.3024,32.2943,32.3024,93082.0
2017-05-15 14:50:00,39.57,39.58,39.57,39.57,118409.0,32.2943,32.3024,32.2943,32.2943,118409.0
2017-05-15 14:55:00,39.57,39.58,39.54,39.54,212732.0,32.2943,32.3024,32.2698,32.2698,212732.0
2017-05-15 15:00:00,39.54,39.56,39.54,39.56,98039.0,32.2698,32.2861,32.2698,32.2861,98039.0
2017-05-15 15:05:00,39.56,39.56,39.54,39.55,114465.0,32.2861,32.2861,32.2698,32.2779,114465.0
2017-05-15 15:10:00,39.55,39.55,39.53,39.54,203789.0,32.2779,32.2779,32.2616,32.2698,203789.0
2017-05-15 15:15:00,39.54,39.55,39.53,39.55,129155.0,32.2698,32.2779,32.2616,32.2779,129155.0
2017-05-15 15:20:00,39.55,39.57,39.54,39.57,113502.0,32.2779,32.2943,32.2698,32.2943,113502.0
2017-05-15 15:25:00,39.57,39.58,39.55,39.55,296741.0,32.2943,32.3024,32.2779,32.2779,296741.0
2017-05-15 15:30:00,39.56,39.58,39.55,39.58,234572.0,32.2861,32.3024,32.2779,32.3024,234572.0
2017-05-15 15:35:00,39.58,39.58,39.56,39.57,206122.0,32.3024,32.3024,32.2861,32.2943,206122.0
2017-05-15 15:40:00,39.57,39.58,39.56,39.58,240016.0,32.2943,32.3024,32.2861,32.3024,240016.0
2017-05-15 15:45:00,39.58,39.63,39.57,39.63,1015818.0,32.3024,32.3432,32.2943,32.3432,1015818.0
2017-05-15 15:50:00,39.63,39.65,39.62,39.63,1449622.0,32.3432,32.3596,32.3351,32.3432,1449622.0
2017-05-15 15:55:00,39.62,39.64,39.55,39.57,2691752.0,32.3351,32.3514,32.2779,32.2943,2691752.0
2017-05-16 09:30:00,39.41,39.45,39.4,39.45,532677.0,32.1637,32.1963,32.1555,32.1963,532677.0
2017-05-16 09:35:00,39.45,39.45,39.4,39.43,462872.0,32.1963,32.1963,32.1555,32.18,462872.0
2017-05-16 09:40:00,39.43,39.43,39.4,39.41,268430.0,32.18,32.18,32.1555,32.1637,268430.0
2017-05-16 09:45:00,39.41,39.42,39.39,39.41,272318.0,32.1637,32.1719,32.1474,32.1637,272318.0
2017-05-16 09:50:00,39.41,39.42,39.4,39.42,268599.0,32.1637,32.1719,32.1555,32.1719,268599.0
2017-05-16 09:55:00,39.42,39.43,39.4,39.41,339726.0,32.1719,32.18,32.1555,32.1637,339726.0
2017-05-16 10:00:00,39.41,39.43,39.4,39.42,450415.0,32.1637,32.18,32.1555,32.1719,450415.0
2017-05-16 10:05:00,39.42,39.44,39.4,39.41,339420.0,32.1719,32.1882,32.1555,32.1637,339420.0
2017-05-16 10:10:00,39.41,39.42,39.4,39.41,203967.0,32.1637,32.1719,32.1555,32.1637,203967.0
2017-05-16 10:15:00,39.41,39.42,39.39,39.4,398085.0,32.1637,32.1719,32.1474,32.1555,398085.0
2017-05-16 10:20:00,39.4,39.43,39.37,39.37,1940476.0,32.1555,32.18,32.131,32.131,1940476.0
2017-05-16 10:25:00,39.37,39.37,39.32,39.34,602621.0,32.131,32.131,32.0902,32.1066,602621.0
2017-05-16 10:30:00,39.34,39.35,39.31,39.35,354279.0,32.1066,32.1147,32.0821,32.1147,354279.0
2017-05-16 10:35:00,39.35,39.35,39.33,39.34,428728.0,32.1147,32.1147,32.0984,32.1066,428728.0
2017-05-16 10:40:00,39.34,39.34,39.29,39.31,196045.0,32.1066,32.1066,32.0658,32.0821,196045.0
2017-05-16 10:45:00,39.32,39.33,39.31,39.33,118606.0,32.0902,32.0984,32.0821,32.0984,118606.0
2017-05-16 10:50:00,39.33,39.37,39.32,39.37,1063247.0,32.0984,32.131,32.0902,32.131,1063247.0
2017-05-16 10:55:00,39.37,39.37,39.35,39.36,522993.0,32.131,32.131,32.1147,32.1229,522993.0
2017-05-16 11:00:00,39.36,39.39,39.35,39.39,261765.0,32.1229,32.1474,32.1147,32.1474,261765.0
2017-05-16 11:05:00,39.39,39.41,39.38,39.41,227755.0,32.1474,32.1637,32.1392,32.1637,227755.0
2017-05-16 11:10:00,39.41,39.42,39.4,39.42,335972.0,32.1637,32.1719,32.1555,32.1719,335972.0
2017-05-16 11:15:00,39.41,39.42,39.4,39.41,283887.0,32.1637,32.1719,32.1555,32.1637,283887.0
2017-05-16 11:20:00,39.41,39.43,39.4,39.43,184342.0,32.1637,32.18,32.1555,32.18,184342.0
2017-05-16 11:25:00,39.43,39.43,39.42,39.43,214146.0,32.18,32.18,32.1719,32.18,214146.0
2017-05-16 11:30:00,39.43,39.43,39.38,39.4,448022.0,32.18,32.18,32.1392,32.1555,448022.0
2017-05-16 11:35:00,39.4,39.43,39.39,39.42,385372.0,32.1555,32.18,32.1474,32.1719,385372.0
2017-05-16 11:40:00,39.41,39.42,39.41,39.41,88792.0,32.1637,32.1719,32.1637,32.1637,88792.0
2017-05-16 11:45:00,39.42,39.44,39.41,39.44,130065.0,32.1719,32.1882,32.1637,32.1882,130065.0
2017-05-16 11:50:00,39.44,39.45,39.44,39.45,175758.0,32.1882,32.1963,32.1882,32.1963,175758.0
2017-05-16 11:55:00,39.45,39.47,39.45,39.47,190318.0,32.1963,32.2127,32.1963,32.2127,190318.0
2017-05-16 12:00:00,39.47,39.47,39.45,39.46,80430.0,32.2127,32.2127,32.1963,32.2045,80430.0
2017-05-16 12:05:00,39.46,39.47,39.45,39.47,61605.0,32.2045,32.2127,32.1963,32.2127,61605.0
2017-05-16 12:10:00,39.47,39.48,39.46,39.47,107668.0,32.2127,32.2208,32.2045,32.2127,107668.0
2017-05-16 12:15:00,39.47,39.49,39.46,39.49,138362.0,32.2127,32.229,32.2045,32.229,138362.0
2017-05-16 12:20:00,39.48,39.49,39.48,39.49,35417.0,32.2208,32.229,32.2208,32.229,35417.0
2017-05-16 12:25:00,39.49,39.49,39.48,39.49,44198.0,32.229,32.229,32.2208,32.229,44198.0
2017-05-16 12:30:00,39.49,39.5,39.48,39.5,169448.0,32.229,32.2371,32.2208,32.2371,169448.0
2017-05-16 12:35:00,39.5,39.51,39.49,39.51,74462.0,32.2371,32.2453,32.229,32.2453,74462.0
2017-05-16 12:40:00,39.51,39.51,39.49,39.5,115423.0,32.2453,32.2453,32.229,32.2371,115423.0
2017-05-16 12:45:00,39.5,39.5,39.47,39.47,149232.0,32.2371,32.2371,32.2127,32.2127,149232.0
2017-05-16 12:50:00,39.48,39.5,39.47,39.5,53811.0,32.2208,32.2371,32.2127,32.2371,53811.0
2017-05-16 12:55:00,39.5,39.5,39.48,39.48,50836.0,32.2371,32.2371,32.2208,32.2208,50836.0
2017-05-16 13:00:00,39.48,39.49,39.45,39.46,155172.0,32.2208,32.229,32.1963,32.2045,155172.0
2017-05-16 13:05:00,39.46,39.48,39.45,39.47,572047.0,32.2045,32.2208,32.1963,32.2127,572047.0
2017-05-16 13:10:00,39.47,39.5,39.46,39.5,292461.0,32.2127,32.2371,32.2045,32.2371,292461.0
2017-05-16 13:15:00,39.5,39.5,39.48,39.5,50491.0,32.2371,32.2371,32.2208,32.2371,50491.0
2017-05-16 13:20:00,39.5,39.51,39.49,39.51,83977.0,32.2371,32.2453,32.229,32.2453,83977.0
2017-05-16 13:25:00,39.51,39.51,39.48,39.49,69852.0,32.2453,32.2453,32.2208,32.229,69852.0
2017-05-16 13:30:00,39.49,39.51,39.49,39.5,45867.0,32.229,32.2453,32.229,32.2371,45867.0
2017-05-16 13:35:00,39.51,39.51,39.48,39.48,114401.0,32.2453,32.2453,32.2208,32.2208,114401.0
2017-05-16 13:40:00,39.48,39.5,39.48,39.5,30461.0,32.2208,32.2371,32.2208,32.2371,30461.0
2017-05-16 13:45:00,39.5,39.5,39.47,39.49,146745.0,32.2371,32.2371,32.2127,32.229,146745.0
2017-05-16 13:50:00,39.48,39.5,39.48,39.5,44471.0,32.2208,32.2371,32.2208,32.2371,44471.0
2017-05-16 13:55:00,39.5,39.5,39.46,39.47,96811.0,32.2371,32.2371,32.2045,32.2127,96811.0
2017-05-16 14:00:00,39.47,39.48,39.46,39.48,48850.0,32.2127,32.2208,32.2045,32.2208,48850.0
2017-05-16 14:05:00,39.48,39.5,39.48,39.49,106280.0,32.2208,32.2371,32.2208,32.229,106280.0
2017-05-16 14:10:00,39.49,39.5,39.48,39.5,43232.0,32.229,32.2371,32.2208,32.2371,43232.0
2017-05-16 14:15:00,39.5,39.5,39.49,39.5,60206.0,32.2371,32.2371,32.229,32.2371,60206.0
2017-05-16 14:20:00,39.5,39.5,39.48,39.48,55659.0,32.2371,32.2371,32.2208,32.2208,55659.0
2017-05-16 14:25:00,39.48,39.49,39.46,39.48,96340.0,32.2208,32.229,32.2045,32.2208,96340.0
2017-05-16 14:30:00,39.47,39.48,39.47,39.48,12574.0,32.2127,32.2208,32.2127,32.2208,12574.0
2017-05-16 14:35:00,39.48,39.49,39.47,39.48,77166.0,32.2208,32.229,32.2127,32.2208,77166.0
2017-05-16 14:40:00,39.49,39.49,39.47,39.48,54988.0,32.229,32.229,32.2127,32.2208,54988.0
2017-05-16 14:45:00,39.47,39.49,39.47,39.48,45519.0,32.2127,32.229,32.2127,32.2208,45519.0
2017-05-16 14:50:00,39.48,39.49,39.46,39.47,66271.0,32.2208,32.229,32.2045,32.2127,66271.0
2017-05-16 14:55:00,39.47,39.47,39.44,39.45,72062.0,32.2127,32.2127,32.1882,32.1963,72062.0
2017-05-16 15:00:00,39.45,39.47,39.44,39.47,40771.0,32.1963,32.2127,32.1882,32.2127,40771.0
2017-05-16 15:05:00,39.47,39.47,39.46,39.47,25574.0,32.2127,32.2127,32.2045,32.2127,25574.0
2017-05-16 15:10:00,39.47,39.47,39.46,39.46,60700.0,32.2127,32.2127,32.2045,32.2045,60700.0
2017-05-16 15:15:00,39.47,39.47,39.46,39.47,26225.0,32.2127,32.2127,32.2045,32.2127,26225.0
2017-05-16 15:20:00,39.47,39.48,39.46,39.48,83277.0,32.2127,32.2208,32.2045,32.2208,83277.0
2017-05-16 15:25:00,39.48,39.49,39.47,39.49,54337.0,32.2208,32.229,32.2127,32.229,54337.0
2017-05-16 15:30:00,39.49,39.5,39.48,39.49,182009.0,32.229,32.2371,32.2208,32.229,182009.0
2017-05-16 15:35:00,39.5,39.5,39.49,39.49,65873.0,32.2371,32.2371,32.229,32.229,65873.0
2017-05-16 15:40:00,39.5,39.5,39.47,39.48,295147.0,32.2371,32.2371,32.2127,32.2208,295147.0
2017-05-16 15:45:00,39.48,39.49,39.48,39.48,129748.0,32.2208,32.229,32.2208,32.2208,129748.0
2017-05-16 15:50:00,39.48,39.5,39.48,39.5,382110.0,32.2208,32.2371,32.2208,32.2371,382110.0
2017-05-16 15:55:00,39.5,39.51,39.49,39.49,490546.0,32.2371,32.2453,32.229,32.229,490546.0
2017-05-17 09:30:00,39.18,39.22,39.16,39.19,367234.0,31.976,32.0086,31.9597,31.9841,367234.0
2017-05-17 09:35:00,39.2,39.27,39.19,39.25,866044.0,31.9923,32.0494,31.9841,32.0331,866044.0
2017-05-17 09:40:00,39.25,39.25,39.19,39.21,664378.0,32.0331,32.0331,31.9841,32.0005,664378.0
2017-05-17 09:45:00,39.21,39.22,39.18,39.2,368133.0,32.0005,32.0086,31.976,31.9923,368133.0
2017-05-17 09:50:00,39.2,39.21,39.16,39.16,396255.0,31.9923,32.0005,31.9597,31.9597,396255.0
2017-05-17 09:55:00,39.16,39.17,39.14,39.16,568654.0,31.9597,31.9678,31.9433,31.9597,568654.0
2017-05-17 10:00:00,39.16,39.16,39.12,39.13,335829.0,31.9597,31.9597,31.927,31.9352,335829.0
2017-05-17 10:05:00,39.14,39.19,39.11,39.17,452582.0,31.9433,31.9841,31.9189,31.9678,452582.0
2017-05-17 10:10:00,39.18,39.18,39.12,39.14,344795.0,31.976,31.976,31.927,31.9433,344795.0
2017-05-17 10:15:00,39.14,39.17,39.13,39.17,303737.0,31.9433,31.9678,31.9352,31.9678,303737.0
2017-05-17 10:20:00,39.17,39.17,39.15,39.15,205337.0,31.9678,31.9678,31.9515,31.9515,205337.0
2017-05-17 10:25:00,39.15,39.17,39.11,39.14,351431.0,31.9515,31.9678,31.9189,31.9433,351431.0
2017-05-17 10:30:00,39.14,39.18,39.14,39.16,261541.0,31.9433,31.976,31.9433,31.9597,261541.0
2017-05-17 10:35:00,39.15,39.16,39.07,39.09,340116.0,31.9515,31.9597,31.8862,31.9025,340116.0
2017-05-17 10:40:00,39.09,39.13,39.07,39.13,624058.0,31.9025,31.9352,31.8862,31.9352,624058.0
2017-05-17 10:45:00,39.13,39.14,39.1,39.1,388615.0,31.9352,31.9433,31.9107,31.9107,388615.0
2017-05-17 10:50:00,39.11,39.11,39.05,39.05,646380.0,31.9189,31.9189,31.8699,31.8699,646380.0
2017-05-17 10:55:00,39.05,39.06,38.99,39.01,672107.0,31.8699,31.878,31.8209,31.8372,672107.0
2017-05-17 11:00:00,39.01,39.02,38.98,38.99,502815.0,31.8372,31.8454,31.8128,31.8209,502815.0
2017-05-17 11:05:00,39.0,39.03,38.99,39.01,537353.0,31.8291,31.8536,31.8209,31.8372,537353.0
2017-05-17 11:10:00,39.0,39.05,39.0,39.03,503388.0,31.8291,31.8699,31.8291,31.8536,503388.0
2017-05-17 11:15:00,39.03,39.05,39.03,39.03,544206.0,31.8536,31.8699,31.8536,31.8536,544206.0
2017-05-17 11:20:00,39.03,39.05,39.02,39.04,435227.0,31.8536,31.8699,31.8454,31.8617,435227.0
2017-05-17 11:25:00,39.04,39.04,38.98,38.98,646669.0,31.8617,31.8617,31.8128,31.8128,646669.0
2017-05-17 11:30:00,38.98,38.99,38.96,38.99,476059.0,31.8128,31.8209,31.7964,31.8209,476059.0
2017-05-17 11:35:00,38.98,39.02,38.98,39.02,784047.0,31.8128,31.8454,31.8128,31.8454,784047.0
2017-05-17 11:40:00,39.02,39.07,39.01,39.07,269359.0,31.8454,31.8862,31.8372,31.8862,269359.0
2017-05-17 11:45:00,39.07,39.1,39.06,39.07,228883.0,31.8862,31.9107,31.878,31.8862,228883.0
2017-05-17 11:50:00,39.06,39.06,39.03,39.03,106243.0,31.878,31.878,31.8536,31.8536,106243.0
2017-05-17 11:55:00,39.03,39.06,39.03,39.05,206560.0,31.8536,31.878,31.8536,31.8699,206560.0
2017-05-17 12:00:00,39.05,39.07,39.05,39.06,194314.0,31.8699,31.8862,31.8699,31.878,194314.0
2017-05-17 12:05:00,39.06,39.07,39.05,39.06,95536.0,31.878,31.8862,31.8699,31.878,95536.0
2017-05-17 12:10:00,39.07,39.07,39.06,39.06,8854.0,31.8862,31.8862,31.878,31.878,8854.0
2017-05-17 12:15:00,39.06,39.06,39.04,39.05,55099.0,31.878,31.878,31.8617,31.8699,55099.0
2017-05-17 12:20:00,39.05,39.07,39.05,39.07,29581.0,31.8699,31.8862,31.8699,31.8862,29581.0
2017-05-17 12:25:00,39.06,39.07,39.02,39.02,74165.0,31.878,31.8862,31.8454,31.8454,74165.0
2017-05-17 12:30:00,39.02,39.03,39.0,39.01,84266.0,31.8454,31.8536,31.8291,31.8372,84266.0
2017-05-17 12:35:00,39.01,39.04,39.01,39.03,110963.0,31.8372,31.8617,31.8372,31.8536,110963.0
2017-05-17 12:40:00,39.03,39.04,39.03,39.03,22664.0,31.8536,31.8617,31.8536,31.8536,22664.0
2017-05-17 12:45:00,39.03,39.04,39.02,39.02,100564.0,31.8536,31.8617,31.8454,31.8454,100564.0
2017-05-17 12:50:00,39.02,39.03,39.01,39.02,90299.0,31.8454,31.8536,31.8372,31.8454,90299.0
2017-05-17 12:55:00,39.02,39.05,39.02,39.05,93651.0,31.8454,31.8699,31.8454,31.8699,93651.0
2017-05-17 13:00:00,39.05,39.05,39.02,39.03,55447.0,31.8699,31.8699,31.8454,31.8536,55447.0
2017-05-17 13:05:00,39.02,39.03,39.01,39.03,50347.0,31.8454,31.8536,31.8372,31.8536,50347.0
2017-05-17 13:10:00,39.03,39.04,39.01,39.02,81671.0,31.8536,31.8617,31.8372,31.8454,81671.0
2017-05-17 13:15:00,39.02,39.03,39.0,39.01,70060.0,31.8454,31.8536,31.8291,31.8372,70060.0
2017-05-17 13:20:00,39.01,39.02,39.0,39.01,134480.0,31.8372,31.8454,31.8291,31.8372,134480.0
2017-05-17 13:25:00,39.01,39.01,38.99,38.99,109033.0,31.8372,31.8372,31.8209,31.8209,109033.0
2017-05-17 13:30:00,39.0,39.0,38.97,39.0,200968.0,31.8291,31.8291,31.8046,31.8291,200968.0
2017-05-17 13:35:00,39.0,39.0,38.97,38.98,72062.0,31.8291,31.8291,31.8046,31.8128,72062.0
2017-05-17 13:40:00,38.98,38.98,38.95,38.98,69316.0,31.8128,31.8128,31.7883,31.8128,69316.0
2017-05-17 13:45:00,38.98,39.01,38.95,39.01,208142.0,31.8128,31.8372,31.7883,31.8372,208142.0
2017-05-17 13:50:00,39.01,39.01,38.98,38.98,126406.0,31.8372,31.8372,31.8128,31.8128,126406.0
2017-05-17 13:55:00,38.99,38.99,38.94,38.96,176563.0,31.8209,31.8209,31.7801,31.7964,176563.0
2017-05-17 14:00:00,38.95,39.0,38.95,39.0,167701.0,31.7883,31.8291,31.7883,31.8291,167701.0
2017-05-17 14:05:00,39.0,39.0,38.97,38.98,63446.0,31.8291,31.8291,31.8046,31.8128,63446.0
2017-05-17 14:10:00,38.98,38.98,38.94,38.96,75469.0,31.8128,31.8128,31.7801,31.7964,75469.0
2017-05-17 14:15:00,38.96,38.97,38.92,38.95,235395.0,31.7964,31.8046,31.7638,31.7883,235395.0
2017-05-17 14:20:00,38.95,38.96,38.9,38.92,171668.0,31.7883,31.7964,31.7475,31.7638,171668.0
2017-05-17 14:25:00,38.92,38.93,38.85,38.86,420402.0,31.7638,31.7719,31.7067,31.7148,420402.0
2017-05-17 14:30:00,38.87,38.9,38.87,38.9,130986.0,31.723,31.7475,31.723,31.7475,130986.0
2017-05-17 14:35:00,38.89,38.9,38.86,38.86,100158.0,31.7393,31.7475,31.7148,31.7148,100158.0
2017-05-17 14:40:00,38.87,38.88,38.83,38.84,400813.0,31.723,31.7311,31.6903,31.6985,400813.0
2017-05-17 14:45:00,38.84,38.85,38.82,38.84,162755.0,31.6985,31.7067,31.6822,31.6985,162755.0
2017-05-17 14:50:00,38.84,38.88,38.82,38.88,98283.0,31.6985,31.7311,31.6822,31.7311,98283.0
2017-05-17 14:55:00,38.88,38.9,38.87,38.89,106463.0,31.7311,31.7475,31.723,31.7393,106463.0
2017-05-17 15:00:00,38.9,38.9,38.88,38.9,119491.0,31.7475,31.7475,31.7311,31.7475,119491.0
2017-05-17 15:05:00,38.9,38.92,38.89,38.91,325761.0,31.7475,31.7638,31.7393,31.7556,325761.0
2017-05-17 15:10:00,38.91,38.92,38.87,38.92,88109.0,31.7556,31.7638,31.723,31.7638,88109.0
2017-05-17 15:15:00,38.91,38.96,38.91,38.95,290071.0,31.7556,31.7964,31.7556,31.7883,290071.0
2017-05-17 15:20:00,38.95,38.98,38.94,38.94,231799.0,31.7883,31.8128,31.7801,31.7801,231799.0
2017-05-17 15:25:00,38.95,38.96,38.93,38.94,195749.0,31.7883,31.7964,31.7719,31.7801,195749.0
2017-05-17 15:30:00,38.94,38.95,38.93,38.95,141882.0,31.7801,31.7883,31.7719,31.7883,141882.0
2017-05-17 15:35:00,38.94,38.97,38.92,38.94,198559.0,31.7801,31.8046,31.7638,31.7801,198559.0
2017-05-17 15:40:00,38.94,38.95,38.89,38.9,365340.0,31.7801,31.7883,31.7393,31.7475,365340.0
2017-05-17 15:45:00,38.9,38.92,38.89,38.92,995886.0,31.7475,31.7638,31.7393,31.7638,995886.0
2017-05-17 15:50:00,38.92,38.93,38.91,38.91,670976.0,31.7638,31.7719,31.7556,31.7556,670976.0
2017-05-17 15:55:00,38.91,38.93,38.89,38.91,917581.0,31.7556,31.7719,31.7393,31.7556,917581.0
2017-05-18 09:30:00,38.72,38.83,38.66,38.83,387207.0,31.6006,31.6903,31.5516,31.6903,387207.0
2017-05-18 09:35:00,38.83,38.85,38.78,38.84,628048.0,31.6903,31.7067,31.6495,31.6985,628048.0
2017-05-18 09:40:00,38.85,38.86,38.78,38.8,413781.0,31.7067,31.7148,31.6495,31.6659,413781.0
2017-05-18 09:45:00,38.8,38.86,38.77,38.8,366280.0,31.6659,31.7148,31.6414,31.6659,366280.0
2017-05-18 09:50:00,38.8,38.82,38.76,38.82,301680.0,31.6659,31.6822,31.6332,31.6822,301680.0
2017-05-18 09:55:00,38.82,38.85,38.76,38.81,384779.0,31.6822,31.7067,31.6332,31.674,384779.0
2017-05-18 10:00:00,38.82,38.91,38.81,38.88,341967.0,31.6822,31.7556,31.674,31.7311,341967.0
2017-05-18 10:05:00,38.88,38.94,38.85,38.94,368744.0,31.7311,31.7801,31.7067,31.7801,368744.0
2017-05-18 10:10:00,38.94,38.97,38.93,38.94,188529.0,31.7801,31.8046,31.7719,31.7801,188529.0
2017-05-18 10:15:00,38.94,39.0,38.94,39.0,274231.0,31.7801,31.8291,31.7801,31.8291,274231.0
2017-05-18 10:20:00,39.0,39.02,38.96,38.99,301146.0,31.8291,31.8454,31.7964,31.8209,301146.0
2017-05-18 10:25:00,38.98,39.07,38.98,39.02,245480.0,31.8128,31.8862,31.8128,31.8454,245480.0
2017-05-18 10:30:00,39.03,39.07,39.02,39.05,303499.0,31.8536,31.8862,31.8454,31.8699,303499.0
2017-05-18 10:35:00,39.05,39.07,39.02,39.03,205948.0,31.8699,31.8862,31.8454,31.8536,205948.0
2017-05-18 10:40:00,39.02,39.05,39.02,39.04,257610.0,31.8454,31.8699,31.8454,31.8617,257610.0
2017-05-18 10:45:00,39.04,39.05,38.98,38.98,246514.0,31.8617,31.8699,31.8128,31.8128,246514.0
2017-05-18 10:50:00,38.99,39.02,38.95,39.02,367290.0,31.8209,31.8454,31.7883,31.8454,367290.0
2017-05-18 10:55:00,39.01,39.02,38.95,38.96,276734.0,31.8372,31.8454,31.7883,31.7964,276734.0
2017-05-18 11:00:00,38.96,39.01,38.96,39.01,345724.0,31.7964,31.8372,31.7964,31.8372,345724.0
2017-05-18 11:05:00,39.01,39.02,38.96,39.01,190150.0,31.8372,31.8454,31.7964,31.8372,190150.0
2017-05-18 11:10:00,39.0,39.01,38.96,38.98,214232.0,31.8291,31.8372,31.7964,31.8128,214232.0
2017-05-18 11:15:00,38.98,39.02,38.97,38.99,157273.0,31.8128,31.8454,31.8046,31.8209,157273.0
2017-05-18 11:20:00,38.99,39.03,38.99,39.02,77116.0,31.8209,31.8536,31.8209,31.8454,77116.0
2017-05-18 11:25:00,39.03,39.05,39.03,39.05,251278.0,31.8536,31.8699,31.8536,31.8699,251278.0
2017-05-18 11:30:00,39.05,39.06,39.03,39.05,193236.0,31.8699,31.878,31.8536,31.8699,193236.0
2017-05-18 11:35:00,39.06,39.06,38.99,39.01,176911.0,31.878,31.878,31.8209,31.8372,176911.0
2017-05-18 11:40:00,39.01,39.01,38.95,38.96,121949.0,31.8372,31.8372,31.7883,31.7964,121949.0
2017-05-18 11:45:00,38.96,39.0,38.95,38.95,170132.0,31.7964,31.8291,31.7883,31.7883,170132.0
2017-05-18 11:50:00,38.95,38.97,38.93,38.94,96785.0,31.7883,31.8046,31.7719,31.7801,96785.0
2017-05-18 11:55:00,38.94,38.96,38.92,38.94,100320.0,31.7801,31.7964,31.7638,31.7801,100320.0
2017-05-18 12:00:00,38.94,38.95,38.88,38.88,346390.0,31.7801,31.7883,31.7311,31.7311,346390.0
2017-05-18 12:05:00,38.89,38.9,38.87,38.9,137187.0,31.7393,31.7475,31.723,31.7475,137187.0
2017-05-18 12:10:00,38.9,38.94,38.89,38.91,125185.0,31.7475,31.7801,31.7393,31.7556,125185.0
2017-05-18 12:15:00,38.91,38.92,38.88,38.88,74088.0,31.7556,31.7638,31.7311,31.7311,74088.0
2017-05-18 12:20:00,38.89,38.92,38.88,38.91,142049.0,31.7393,31.7638,31.7311,31.7556,142049.0
2017-05-18 12:25:00,38.91,38.96,38.9,38.93,95468.0,31.7556,31.7964,31.7475,31.7719,95468.0
2017-05-18 12:30:00,38.94,38.97,38.93,38.97,84999.0,31.7801,31.8046,31.7719,31.8046,84999.0
2017-05-18 12:35:00,38.96,38.96,38.94,38.94,56216.0,31.7964,31.7964,31.7801,31.7801,56216.0
2017-05-18 12:40:00,38.94,38.97,38.92,38.95,224213.0,31.7801,31.8046,31.7638,31.7883,224213.0
2017-05-18 12:45:00,38.95,38.96,38.93,38.96,233058.0,31.7883,31.7964,31.7719,31.7964,233058.0
2017-05-18 12:50:00,38.95,38.96,38.92,38.93,171270.0,31.7883,31.7964,31.7638,31.7719,171270.0
2017-05-18 12:55:00,38.94,38.96,38.93,38.96,38420.0,31.7801,31.7964,31.7719,31.7964,38420.0
2017-05-18 13:00:00,38.97,38.99,38.96,38.97,101307.0,31.8046,31.8209,31.7964,31.8046,101307.0
2017-05-18 13:05:00,38.97,38.98,38.93,38.94,98443.0,31.8046,31.8128,31.7719,31.7801,98443.0
2017-05-18 13:10:00,38.95,38.97,38.94,38.96,92157.0,31.7883,31.8046,31.7801,31.7964,92157.0
2017-05-18 13:15:00,38.96,39.0,38.95,38.99,126357.0,31.7964,31.8291,31.7883,31.8209,126357.0
2017-05-18 13:20:00,38.98,38.99,38.96,38.96,51180.0,31.8128,31.8209,31.7964,31.7964,51180.0
2017-05-18 13:25:00,38.96,38.97,38.93,38.93,66033.0,31.7964,31.8046,31.7719,31.7719,66033.0
2017-05-18 13:30:00,38.94,38.95,38.92,38.94,144258.0,31.7801,31.7883,31.7638,31.7801,144258.0
2017-05-18 13:35:00,38.94,38.95,38.92,38.95,57480.0,31.7801,31.7883,31.7638,31.7883,57480.0
2017-05-18 13:40:00,38.95,38.97,38.94,38.96,64082.0,31.7883,31.8046,31.7801,31.7964,64082.0
2017-05-18 13:45:00,38.96,38.97,38.93,38.93,47608.0,31.7964,31.8046,31.7719,31.7719,47608.0
2017-05-18 13:50:00,38.93,39.0,38.93,38.99,91577.0,31.7719,31.8291,31.7719,31.8209,91577.0
2017-05-18 13:55:00,38.99,39.04,38.98,39.02,146126.0,31.8209,31.8617,31.8128,31.8454,146126.0
2017-05-18 14:00:00,39.02,39.12,39.01,39.11,224332.0,31.8454,31.927,31.8372,31.9189,224332.0
2017-05-18 14:05:00,39.1,39.11,39.08,39.11,94990.0,31.9107,31.9189,31.8944,31.9189,94990.0
2017-05-18 14:10:00,39.11,39.12,39.07,39.09,50103.0,31.9189,31.927,31.8862,31.9025,50103.0
2017-05-18 14:15:00,39.08,39.1,39.06,39.09,105587.0,31.8944,31.9107,31.878,31.9025,105587.0
2017-05-18 14:20:00,39.09,39.14,39.09,39.11,214769.0,31.9025,31.9433,31.9025,31.9189,214769.0
2017-05-18 14:25:00,39.12,39.13,39.08,39.1,104446.0,31.927,31.9352,31.8944,31.9107,104446.0
2017-05-18 14:30:00,39.11,39.17,39.11,39.15,90609.0,31.9189,31.9678,31.9189,31.9515,90609.0
2017-05-18 14:35:00,39.15,39.16,39.11,39.12,80692.0,31.9515,31.9597,31.9189,31.927,80692.0
2017-05-18 14:40:00,39.12,39.13,39.1,39.11,56802.0,31.927,31.9352,31.9107,31.9189,56802.0
2017-05-18 14:45:00,39.11,39.13,39.1,39.1,155779.0,31.9189,31.9352,31.9107,31.9107,155779.0
2017-05-18 14:50:00,39.11,39.11,39.06,39.07,117960.0,31.9189,31.9189,31.878,31.8862,117960.0
2017-05-18 14:55:00,39.07,39.09,39.06,39.08,69816.0,31.8862,31.9025,31.878,31.8944,69816.0
2017-05-18 15:00:00,39.08,39.09,39.06,39.07,42894.0,31.8944,31.9025,31.878,31.8862,42894.0
2017-05-18 15:05:00,39.07,39.08,39.04,39.07,149959.0,31.8862,31.8944,31.8617,31.8862,149959.0
2017-05-18 15:10:00,39.07,39.11,39.04,39.04,182014.0,31.8862,31.9189,31.8617,31.8617,182014.0
2017-05-18 15:15:00,39.05,39.06,39.02,39.05,116664.0,31.8699,31.878,31.8454,31.8699,116664.0
2017-05-18 15:20:00,39.04,39.09,39.02,39.07,86190.0,31.8617,31.9025,31.8454,31.8862,86190.0
2017-05-18 15:25:00,39.07,39.08,39.04,39.07,45103.0,31.8862,31.8944,31.8617,31.8862,45103.0
2017-05-18 15:30:00,39.07,39.08,39.03,39.05,143111.0,31.8862,31.8944,31.8536,31.8699,143111.0
2017-05-18 15:35:00,39.05,39.05,39.02,39.05,114269.0,31.8699,31.8699,31.8454,31.8699,114269.0
2017-05-18 15:40:00,39.05,39.05,39.02,39.04,96496.0,31.8699,31.8699,31.8454,31.8617,96496.0
2017-05-18 15:45:00,39.04,39.08,39.03,39.08,248033.0,31.8617,31.8944,31.8536,31.8944,248033.0
2017-05-18 15:50:00,39.08,39.09,39.07,39.09,541173.0,31.8944,31.9025,31.8862,31.9025,541173.0
2017-05-18 15:55:00,39.08,39.09,39.02,39.03,867898.0,31.8944,31.9025,31.8454,31.8536,867898.0
2017-05-19 09:30:00,39.19,39.25,39.18,39.23,337307.0,31.9841,32.0331,31.976,32.0168,337307.0
2017-05-19 09:35:00,39.23,39.28,39.22,39.26,212350.0,32.0168,32.0576,32.0086,32.0413,212350.0
2017-05-19 09:40:00,39.27,39.29,39.27,39.28,262840.0,32.0494,32.0658,32.0494,32.0576,262840.0
2017-05-19 09:45:00,39.27,39.31,39.27,39.31,197435.0,32.0494,32.0821,32.0494,32.0821,197435.0
2017-05-19 09:50:00,39.31,39.35,39.31,39.32,331704.0,32.0821,32.1147,32.0821,32.0902,331704.0
2017-05-19 09:55:00,39.33,39.34,39.31,39.33,120086.0,32.0984,32.1066,32.0821,32.0984,120086.0
2017-05-19 10:00:00,39.33,39.33,39.31,39.32,153371.0,32.0984,32.0984,32.0821,32.0902,153371.0
2017-05-19 10:05:00,39.32,39.33,39.31,39.33,82183.0,32.0902,32.0984,32.0821,32.0984,82183.0
2017-05-19 10:10:00,39.33,39.35,39.32,39.34,105788.0,32.0984,32.1147,32.0902,32.1066,105788.0
2017-05-19 10:15:00,39.34,39.35,39.32,39.33,208115.0,32.1066,32.1147,32.0902,32.0984,208115.0
2017-05-19 10:20:00,39.33,39.36,39.32,39.34,136542.0,32.0984,32.1229,32.0902,32.1066,136542.0
2017-05-19 10:25:00,39.34,39.37,39.33,39.36,169516.0,32.1066,32.131,32.0984,32.1229,169516.0
2017-05-19 10:30:00,39.36,39.37,39.33,39.34,216746.0,32.1229,32.131,32.0984,32.1066,216746.0
2017-05-19 10:35:00,39.34,39.36,39.32,39.36,212183.0,32.1066,32.1229,32.0902,32.1229,212183.0
2017-05-19 10:40:00,39.36,39.36,39.34,39.35,87567.0,32.1229,32.1229,32.1066,32.1147,87567.0
2017-05-19 10:45:00,39.34,39.37,39.33,39.37,140625.0,32.1066,32.131,32.0984,32.131,140625.0
2017-05-19 10:50:00,39.37,39.38,39.36,39.38,140920.0,32.131,32.1392,32.1229,32.1392,140920.0
2017-05-19 10:55:00,39.37,39.38,39.37,39.38,129943.0,32.131,32.1392,32.131,32.1392,129943.0
2017-05-19 11:00:00,39.38,39.38,39.36,39.37,159320.0,32.1392,32.1392,32.1229,32.131,159320.0
2017-05-19 11:05:00,39.37,39.39,39.36,39.38,153255.0,32.131,32.1474,32.1229,32.1392,153255.0
2017-05-19 11:10:00,39.37,39.4,39.37,39.39,164172.0,32.131,32.1555,32.131,32.1474,164172.0
2017-05-19 11:15:00,39.39,39.4,39.37,39.39,963158.0,32.1474,32.1555,32.131,32.1474,963158.0
2017-05-19 11:20:00,39.39,39.39,39.37,39.39,267100.0,32.1474,32.1474,32.131,32.1474,267100.0
2017-05-19 11:25:00,39.39,39.39,39.38,39.39,101739.0,32.1474,32.1474,32.1392,32.1474,101739.0
2017-05-19 11:30:00,39.39,39.39,39.35,39.39,289405.0,32.1474,32.1474,32.1147,32.1474,289405.0
2017-05-19 11:35:00,39.39,39.39,39.37,39.38,214258.0,32.1474,32.1474,32.131,32.1392,214258.0
2017-05-19 11:40:00,39.38,39.39,39.37,39.39,201580.0,32.1392,32.1474,32.131,32.1474,201580.0
2017-05-19 11:45:00,39.39,39.4,39.38,39.4,41988.0,32.1474,32.1555,32.1392,32.1555,41988.0
2017-05-19 11:50:00,39.4,39.41,39.4,39.41,28170.0,32.1555,32.1637,32.1555,32.1637,28170.0
2017-05-19 11:55:00,39.41,39.42,39.4,39.41,94408.0,32.1637,32.1719,32.1555,32.1637,94408.0
2017-05-19 12:00:00,39.41,39.45,39.41,39.44,272113.0,32.1637,32.1963,32.1637,32.1882,272113.0
2017-05-19 12:05:00,39.44,39.45,39.42,39.43,212365.0,32.1882,32.1963,32.1719,32.18,212365.0
2017-05-19 12:10:00,39.43,39.44,39.42,39.43,107821.0,32.18,32.1882,32.1719,32.18,107821.0
2017-05-19 12:15:00,39.43,39.43,39.41,39.43,96095.0,32.18,32.18,32.1637,32.18,96095.0
2017-05-19 12:20:00,39.43,39.43,39.4,39.42,90929.0,32.18,32.18,32.1555,32.1719,90929.0
2017-05-19 12:25:00,39.42,39.43,39.41,39.43,16515.0,32.1719,32.18,32.1637,32.18,16515.0
2017-05-19 12:30:00,39.43,39.46,39.42,39.44,72118.0,32.18,32.2045,32.1719,32.1882,72118.0
2017-05-19 12:35:00,39.45,39.46,39.44,39.44,52995.0,32.1963,32.2045,32.1882,32.1882,52995.0
2017-05-19 12:40:00,39.45,39.45,39.44,39.45,56065.0,32.1963,32.1963,32.1882,32.1963,56065.0
2017-05-19 12:45:00,39.45,39.45,39.44,39.45,39340.0,32.1963,32.1963,32.1882,32.1963,39340.0
2017-05-19 12:50:00,39.45,39.47,39.44,39.47,96622.0,32.1963,32.2127,32.1882,32.2127,96622.0
2017-05-19 12:55:00,39.47,39.48,39.46,39.47,87862.0,32.2127,32.2208,32.2045,32.2127,87862.0
2017-05-19 13:00:00,39.47,39.48,39.46,39.47,485261.0,32.2127,32.2208,32.2045,32.2127,485261.0
2017-05-19 13:05:00,39.47,39.48,39.46,39.46,190255.0,32.2127,32.2208,32.2045,32.2045,190255.0
2017-05-19 13:10:00,39.47,39.47,39.46,39.46,100225.0,32.2127,32.2127,32.2045,32.2045,100225.0
2017-05-19 13:15:00,39.46,39.47,39.44,39.44,772362.0,32.2045,32.2127,32.1882,32.1882,772362.0
2017-05-19 13:20:00,39.44,39.45,39.43,39.44,73566.0,32.1882,32.1963,32.18,32.1882,73566.0
2017-05-19 13:25:00,39.44,39.45,39.43,39.43,108431.0,32.1882,32.1963,32.18,32.18,108431.0
2017-05-19 13:30:00,39.44,39.44,39.43,39.44,99558.0,32.1882,32.1882,32.18,32.1882,99558.0
2017-05-19 13:35:00,39.43,39.44,39.42,39.43,77672.0,32.18,32.1882,32.1719,32.18,77672.0
2017-05-19 13:40:00,39.42,39.44,39.42,39.44,76251.0,32.1719,32.1882,32.1719,32.1882,76251.0
2017-05-19 13:45:00,39.44,39.44,39.41,39.42,345893.0,32.1882,32.1882,32.1637,32.1719,345893.0
2017-05-19 13:50:00,39.43,39.43,39.41,39.42,117788.0,32.18,32.18,32.1637,32.1719,117788.0
2017-05-19 13:55:00,39.42,39.44,39.42,39.43,174760.0,32.1719,32.1882,32.1719,32.18,174760.0
2017-05-19 14:00:00,39.44,39.45,39.43,39.44,67814.0,32.1882,32.1963,32.18,32.1882,67814.0
2017-05-19 14:05:00,39.44,39.44,39.42,39.43,53722.0,32.1882,32.1882,32.1719,32.18,53722.0
2017-05-19 14:10:00,39.43,39.44,39.42,39.43,60746.0,32.18,32.1882,32.1719,32.18,60746.0
2017-05-19 14:15:00,39.44,39.45,39.43,39.45,41888.0,32.1882,32.1963,32.18,32.1963,41888.0
2017-05-19 14:20:00,39.45,39.46,39.44,39.45,74241.0,32.1963,32.2045,32.1882,32.1963,74241.0
2017-05-19 14:25:00,39.45,39.46,39.44,39.46,41246.0,32.1963,32.2045,32.1882,32.2045,41246.0
2017-05-19 14:30:00,39.46,39.47,39.45,39.47,45840.0,32.2045,32.2127,32.1963,32.2127,45840.0
2017-05-19 14:35:00,39.47,39.48,39.46,39.48,64455.0,32.2127,32.2208,32.2045,32.2208,64455.0
2017-05-19 14:40:00,39.48,39.49,39.47,39.48,81503.0,32.2208,32.229,32.2127,32.2208,81503.0
2017-05-19 14:45:00,39.48,39.48,39.45,39.45,97894.0,32.2208,32.2208,32.1963,32.1963,97894.0
2017-05-19 14:50:00,39.45,39.47,39.45,39.46,76558.0,32.1963,32.2127,32.1963,32.2045,76558.0
2017-05-19 14:55:00,39.46,39.47,39.44,39.45,65903.0,32.2045,32.2127,32.1882,32.1963,65903.0
2017-05-19 15:00:00,39.45,39.46,39.43,39.44,120011.0,32.1963,32.2045,32.18,32.1882,120011.0
2017-05-19 15:05:00,39.44,39.45,39.38,39.39,336831.0,32.1882,32.1963,32.1392,32.1474,336831.0
2017-05-19 15:10:00,39.38,39.41,39.36,39.41,177688.0,32.1392,32.1637,32.1229,32.1637,177688.0
2017-05-19 15:15:00,39.41,39.43,39.39,39.4,112990.0,32.1637,32.18,32.1474,32.1555,112990.0
2017-05-19 15:20:00,39.4,39.41,39.39,39.41,117960.0,32.1555,32.1637,32.1474,32.1637,117960.0
2017-05-19 15:25:00,39.41,39.43,39.4,39.41,133712.0,32.1637,32.18,32.1555,32.1637,133712.0
2017-05-19 15:30:00,39.4,39.42,39.39,39.42,175239.0,32.1555,32.1719,32.1474,32.1719,175239.0
2017-05-19 15:35:00,39.41,39.44,39.41,39.44,156408.0,32.1637,32.1882,32.1637,32.1882,156408.0
2017-05-19 15:40:00,39.43,39.44,39.41,39.41,307987.0,32.18,32.1882,32.1637,32.1637,307987.0
2017-05-19 15:45:00,39.41,39.42,39.37,39.39,443776.0,32.1637,32.1719,32.131,32.1474,443776.0
2017-05-19 15:50:00,39.4,39.41,39.39,39.39,294264.0,32.1555,32.1637,32.1474,32.1474,294264.0
2017-05-19 15:55:00,39.4,39.45,39.38,39.42,1435797.0,32.1555,32.1963,32.1392,32.1719,1435797.0
2017-05-22 09:30:00,39.58,39.6,39.55,39.57,470249.0,32.3024,32.3188,32.2779,32.2943,470249.0
2017-05-22 09:35:00,39.58,39.59,39.55,39.59,156571.0,32.3024,32.3106,32.2779,32.3106,156571.0
2017-05-22 09:40:00,39.59,39.61,39.57,39.59,224958.0,32.3106,32.3269,32.2943,32.3106,224958.0
2017-05-22 09:45:00,39.59,39.61,39.59,39.6,107714.0,32.3106,32.3269,32.3106,32.3188,107714.0
2017-05-22 09:50:00,39.6,39.62,39.58,39.6,152221.0,32.3188,32.3351,32.3024,32.3188,152221.0
2017-05-22 09:55:00,39.6,39.6,39.57,39.59,93200.0,32.3188,32.3188,32.2943,32.3106,93200.0
2017-05-22 10:00:00,39.59,39.62,39.57,39.62,107786.0,32.3106,32.3351,32.2943,32.3351,107786.0
2017-05-22 10:05:00,39.61,39.63,39.6,39.61,100912.0,32.3269,32.3432,32.3188,32.3269,100912.0
2017-05-22 10:10:00,39.61,39.61,39.58,39.59,84555.0,32.3269,32.3269,32.3024,32.3106,84555.0
2017-05-22 10:15:00,39.59,39.59,39.58,39.59,24465.0,32.3106,32.3106,32.3024,32.3106,24465.0
2017-05-22 10:20:00,39.59,39.6,39.58,39.6,111478.0,32.3106,32.3188,32.3024,32.3188,111478.0
2017-05-22 10:25:00,39.6,39.61,39.59,39.6,184146.0,32.3188,32.3269,32.3106,32.3188,184146.0
2017-05-22 10:30:00,39.6,39.6,39.57,39.57,109207.0,32.3188,32.3188,32.2943,32.2943,109207.0
2017-05-22 10:35:00,39.58,39.59,39.56,39.59,113265.0,32.3024,32.3106,32.2861,32.3106,113265.0
2017-05-22 10:40:00,39.59,39.59,39.57,39.58,78495.0,32.3106,32.3106,32.2943,32.3024,78495.0
2017-05-22 10:45:00,39.58,39.59,39.55,39.55,151208.0,32.3024,32.3106,32.2779,32.2779,151208.0
2017-05-22 10:50:00,39.55,39.58,39.54,39.58,100814.0,32.2779,32.3024,32.2698,32.3024,100814.0
2017-05-22 10:55:00,39.58,39.58,39.56,39.58,96393.0,32.3024,32.3024,32.2861,32.3024,96393.0
2017-05-22 11:00:00,39.58,39.58,39.55,39.56,114225.0,32.3024,32.3024,32.2779,32.2861,114225.0
2017-05-22 11:05:00,39.56,39.58,39.55,39.57,114162.0,32.2861,32.3024,32.2779,32.2943,114162.0
2017-05-22 11:10:00,39.58,39.58,39.56,39.57,132181.0,32.3024,32.3024,32.2861,32.2943,132181.0
2017-05-22 11:15:00,39.57,39.59,39.56,39.58,119213.0,32.2943,32.3106,32.2861,32.3024,119213.0
2017-05-22 11:20:00,39.58,39.6,39.57,39.59,187515.0,32.3024,32.3188,32.2943,32.3106,187515.0
2017-05-22 11:25:00,39.59,39.59,39.57,39.57,76058.0,32.3106,32.3106,32.2943,32.2943,76058.0
2017-05-22 11:30:00,39.58,39.59,39.57,39.59,52751.0,32.3024,32.3106,32.2943,32.3106,52751.0
2017-05-22 11:35:00,39.59,39.6,39.58,39.59,191248.0,32.3106,32.3188,32.3024,32.3106,191248.0
2017-05-22 11:40:00,39.59,39.6,39.57,39.59,164599.0,32.3106,32.3188,32.2943,32.3106,164599.0
2017-05-22 11:45:00,39.59,39.59,39.57,39.59,71310.0,32.3106,32.3106,32.2943,32.3106,71310.0
2017-05-22 11:50:00,39.59,39.62,39.58,39.61,218302.0,32.3106,32.3351,32.3024,32.3269,218302.0
2017-05-22 11:55:00,39.61,39.67,39.6,39.64,420867.0,32.3269,32.3759,32.3188,32.3514,420867.0
2017-05-22 12:00:00,39.64,39.68,39.64,39.65,310784.0,32.3514,32.384,32.3514,32.3596,310784.0
2017-05-22 12:05:00,39.66,39.69,39.65,39.67,308139.0,32.3677,32.3922,32.3596,32.3759,308139.0
2017-05-22 12:10:00,39.67,39.69,39.67,39.68,93821.0,32.3759,32.3922,32.3759,32.384,93821.0
2017-05-22 12:15:00,39.68,39.7,39.67,39.69,172564.0,32.384,32.4004,32.3759,32.3922,172564.0
2017-05-22 12:20:00,39.69,39.69,39.67,39.67,41496.0,32.3922,32.3922,32.3759,32.3759,41496.0
2017-05-22 12:25:00,39.68,39.68,39.66,39.67,36468.0,32.384,32.384,32.3677,32.3759,36468.0
2017-05-22 12:30:00,39.67,39.67,39.65,39.65,60518.0,32.3759,32.3759,32.3596,32.3596,60518.0
2017-05-22 12:35:00,39.66,39.66,39.65,39.66,21384.0,32.3677,32.3677,32.3596,32.3677,21384.0
2017-05-22 12:40:00,39.66,39.68,39.66,39.67,91719.0,32.3677,32.384,32.3677,32.3759,91719.0
2017-05-22 12:45:00,39.67,39.68,39.66,39.67,28160.0,32.3759,32.384,32.3677,32.3759,28160.0
2017-05-22 12:50:00,39.67,39.68,39.67,39.68,1978.0,32.3759,32.384,32.3759,32.384,1978.0
2017-05-22 12:55:00,39.67,39.68,39.66,39.66,18949.0,32.3759,32.384,32.3677,32.3677,18949.0
2017-05-22 13:00:00,39.66,39.67,39.65,39.66,155290.0,32.3677,32.3759,32.3596,32.3677,155290.0
2017-05-22 13:05:00,39.66,39.67,39.65,39.67,40785.0,32.3677,32.3759,32.3596,32.3759,40785.0
2017-05-22 13:10:00,39.67,39.68,39.67,39.68,33199.0,32.3759,32.384,32.3759,32.384,33199.0
2017-05-22 13:15:00,39.68,39.68,39.67,39.68,3509.0,32.384,32.384,32.3759,32.384,3509.0
2017-05-22 13:20:00,39.68,39.68,39.67,39.68,3502.0,32.384,32.384,32.3759,32.384,3502.0
2017-05-22 13:25:00,39.68,39.69,39.68,39.68,13810.0,32.384,32.3922,32.384,32.384,13810.0
2017-05-22 13:30:00,39.69,39.69,39.67,39.68,29655.0,32.3922,32.3922,32.3759,32.384,29655.0
2017-05-22 13:35:00,39.68,39.68,39.65,39.66,118495.0,32.384,32.384,32.3596,32.3677,118495.0
2017-05-22 13:40:00,39.66,39.66,39.65,39.66,8601.0,32.3677,32.3677,32.3596,32.3677,8601.0
2017-05-22 13:45:00,39.66,39.67,39.65,39.66,80094.0,32.3677,32.3759,32.3596,32.3677,80094.0
2017-05-22 13:50:00,39.67,39.67,39.66,39.66,24300.0,32.3759,32.3759,32.3677,32.3677,24300.0
2017-05-22 13:55:00,39.67,39.67,39.66,39.66,38543.0,32.3759,32.3759,32.3677,32.3677,38543.0
2017-05-22 14:00:00,39.66,39.66,39.64,39.64,45196.0,32.3677,32.3677,32.3514,32.3514,45196.0
2017-05-22 14:05:00,39.64,39.66,39.64,39.66,71993.0,32.3514,32.3677,32.3514,32.3677,71993.0
2017-05-22 14:10:00,39.66,39.67,39.65,39.67,79537.0,32.3677,32.3759,32.3596,32.3759,79537.0
2017-05-22 14:15:00,39.66,39.67,39.66,39.66,28472.0,32.3677,32.3759,32.3677,32.3677,28472.0
2017-05-22 14:20:00,39.66,39.69,39.65,39.65,200305.0,32.3677,32.3922,32.3596,32.3596,200305.0
2017-05-22 14:25:00,39.65,39.68,39.65,39.66,143033.0,32.3596,32.384,32.3596,32.3677,143033.0
2017-05-22 14:30:00,39.66,39.67,39.66,39.66,25430.0,32.3677,32.3759,32.3677,32.3677,25430.0
2017-05-22 14:35:00,39.66,39.68,39.66,39.66,73371.0,32.3677,32.384,32.3677,32.3677,73371.0
2017-05-22 14:40:00,39.66,39.67,39.65,39.66,34971.0,32.3677,32.3759,32.3596,32.3677,34971.0
2017-05-22 14:45:00,39.66,39.66,39.65,39.66,22282.0,32.3677,32.3677,32.3596,32.3677,22282.0
2017-05-22 14:50:00,39.66,39.66,39.65,39.66,34254.0,32.3677,32.3677,32.3596,32.3677,34254.0
2017-05-22 14:55:00,39.66,39.66,39.63,39.66,105670.0,32.3677,32.3677,32.3432,32.3677,105670.0
2017-05-22 15:00:00,39.65,39.67,39.65,39.67,21786.0,32.3596,32.3759,32.3596,32.3759,21786.0
2017-05-22 15:05:00,39.66,39.68,39.66,39.67,65132.0,32.3677,32.384,32.3677,32.3759,65132.0
2017-05-22 15:10:00,39.67,39.68,39.66,39.66,30405.0,32.3759,32.384,32.3677,32.3677,30405.0
2017-05-22 15:15:00,39.66,39.67,39.65,39.66,105359.0,32.3677,32.3759,32.3596,32.3677,105359.0
2017-05-22 15:20:00,39.66,39.67,39.65,39.67,112490.0,32.3677,32.3759,32.3596,32.3759,112490.0
2017-05-22 15:25:00,39.67,39.67,39.66,39.67,77797.0,32.3759,32.3759,32.3677,32.3759,77797.0
2017-05-22 15:30:00,39.66,39.67,39.66,39.67,74498.0,32.3677,32.3759,32.3677,32.3759,74498.0
2017-05-22 15:35:00,39.67,39.69,39.66,39.69,292626.0,32.3759,32.3922,32.3677,32.3922,292626.0
2017-05-22 15:40:00,39.69,39.69,39.68,39.68,98521.0,32.3922,32.3922,32.384,32.384,98521.0
2017-05-22 15:45:00,39.69,39.69,39.66,39.66,358878.0,32.3922,32.3922,32.3677,32.3677,358878.0
2017-05-22 15:50:00,39.66,39.67,39.65,39.66,307428.0,32.3677,32.3759,32.3596,32.3677,307428.0
2017-05-22 15:55:00,39.66,39.67,39.62,39.64,596814.0,32.3677,32.3759,32.3351,32.3514,596814.0
2017-05-23 09:30:00,39.65,39.67,39.61,39.62,218929.0,32.3596,32.3759,32.3269,32.3351,218929.0
2017-05-23 09:35:00,39.62,39.64,39.61,39.64,102199.0,32.3351,32.3514,32.3269,32.3514,102199.0
2017-05-23 09:40:00,39.63,39.65,39.61,39.62,120123.0,32.3432,32.3596,32.3269,32.3351,120123.0
2017-05-23 09:45:00,39.61,39.62,39.59,39.59,241377.0,32.3269,32.3351,32.3106,32.3106,241377.0
2017-05-23 09:50:00,39.59,39.6,39.58,39.59,344268.0,32.3106,32.3188,32.3024,32.3106,344268.0
2017-05-23 09:55:00,39.59,39.6,39.56,39.57,1261610.0,32.3106,32.3188,32.2861,32.2943,1261610.0
2017-05-23 10:00:00,39.57,39.58,39.56,39.58,41061.0,32.2943,32.3024,32.2861,32.3024,41061.0
2017-05-23 10:05:00,39.58,39.59,39.55,39.58,181218.0,32.3024,32.3106,32.2779,32.3024,181218.0
2017-05-23 10:10:00,39.58,39.59,39.56,39.57,134195.0,32.3024,32.3106,32.2861,32.2943,134195.0
2017-05-23 10:15:00,39.58,39.62,39.57,39.61,142808.0,32.3024,32.3351,32.2943,32.3269,142808.0
2017-05-23 10:20:00,39.61,39.62,39.6,39.62,187165.0,32.3269,32.3351,32.3188,32.3351,187165.0
2017-05-23 10:25:00,39.61,39.63,39.61,39.62,111878.0,32.3269,32.3432,32.3269,32.3351,111878.0
2017-05-23 10:30:00,39.62,39.63,39.59,39.59,104988.0,32.3351,32.3432,32.3106,32.3106,104988.0
2017-05-23 10:35:00,39.59,39.6,39.58,39.6,61492.0,32.3106,32.3188,32.3024,32.3188,61492.0
2017-05-23 10:40:00,39.6,39.61,39.59,39.6,123859.0,32.3188,32.3269,32.3106,32.3188,123859.0
2017-05-23 10:45:00,39.6,39.61,39.59,39.61,133190.0,32.3188,32.3269,32.3106,32.3269,133190.0
2017-05-23 10:50:00,39.61,39.63,39.6,39.63,79041.0,32.3269,32.3432,32.3188,32.3432,79041.0
2017-05-23 10:55:00,39.63,39.64,39.62,39.62,79299.0,32.3432,32.3514,32.3351,32.3351,79299.0
2017-05-23 11:00:00,39.62,39.63,39.62,39.63,19613.0,32.3351,32.3432,32.3351,32.3432,19613.0
2017-05-23 11:05:00,39.63,39.63,39.62,39.63,98487.0,32.3432,32.3432,32.3351,32.3432,98487.0
2017-05-23 11:10:00,39.63,39.63,39.62,39.63,56197.0,32.3432,32.3432,32.3351,32.3432,56197.0
2017-05-23 11:15:00,39.63,39.64,39.62,39.63,70695.0,32.3432,32.3514,32.3351,32.3432,70695.0
2017-05-23 11:20:00,39.63,39.64,39.62,39.64,66702.0,32.3432,32.3514,32.3351,32.3514,66702.0
2017-05-23 11:25:00,39.63,39.65,39.63,39.64,145853.0,32.3432,32.3596,32.3432,32.3514,145853.0
2017-05-23 11:30:00,39.64,39.65,39.62,39.63,144018.0,32.3514,32.3596,32.3351,32.3432,144018.0
2017-05-23 11:35:00,39.63,39.64,39.61,39.62,234534.0,32.3432,32.3514,32.3269,32.3351,234534.0
2017-05-23 11:40:00,39.62,39.63,39.61,39.63,68678.0,32.3351,32.3432,32.3269,32.3432,68678.0
2017-05-23 11:45:00,39.62,39.63,39.61,39.62,135661.0,32.3351,32.3432,32.3269,32.3351,135661.0
2017-05-23 11:50:00,39.62,39.63,39.6,39.61,346772.0,32.3351,32.3432,32.3188,32.3269,346772.0
2017-05-23 11:55:00,39.61,39.61,39.59,39.6,68653.0,32.3269,32.3269,32.3106,32.3188,68653.0
2017-05-23 12:00:00,39.61,39.62,39.6,39.62,102804.0,32.3269,32.3351,32.3188,32.3351,102804.0
2017-05-23 12:05:00,39.61,39.62,39.61,39.62,21658.0,32.3269,32.3351,32.3269,32.3351,21658.0
2017-05-23 12:10:00,39.61,39.61,39.6,39.61,26566.0,32.3269,32.3269,32.3188,32.3269,26566.0
2017-05-23 12:15:00,39.61,39.61,39.6,39.61,16229.0,32.3269,32.3269,32.3188,32.3269,16229.0
2017-05-23 12:20:00,39.61,39.62,39.57,39.58,58108.0,32.3269,32.3351,32.2943,32.3024,58108.0
2017-05-23 12:25:00,39.58,39.58,39.56,39.56,48266.0,32.3024,32.3024,32.2861,32.2861,48266.0
2017-05-23 12:30:00,39.57,39.57,39.56,39.57,68392.0,32.2943,32.2943,32.2861,32.2943,68392.0
2017-05-23 12:35:00,39.57,39.57,39.55,39.55,51766.0,32.2943,32.2943,32.2779,32.2779,51766.0
2017-05-23 12:40:00,39.55,39.56,39.54,39.55,68276.0,32.2779,32.2861,32.2698,32.2779,68276.0
2017-05-23 12:45:00,39.54,39.55,39.53,39.55,103628.0,32.2698,32.2779,32.2616,32.2779,103628.0
2017-05-23 12:50:00,39.55,39.56,39.54,39.55,75468.0,32.2779,32.2861,32.2698,32.2779,75468.0
2017-05-23 12:55:00,39.55,39.56,39.55,39.55,4550.0,32.2779,32.2861,32.2779,32.2779,4550.0
2017-05-23 13:00:00,39.56,39.58,39.55,39.58,38883.0,32.2861,32.3024,32.2779,32.3024,38883.0
2017-05-23 13:05:00,39.57,39.58,39.57,39.57,6593.0,32.2943,32.3024,32.2943,32.2943,6593.0
2017-05-23 13:10:00,39.57,39.59,39.57,39.58,45863.0,32.2943,32.3106,32.2943,32.3024,45863.0
2017-05-23 13:15:00,39.58,39.59,39.58,39.59,13114.0,32.3024,32.3106,32.3024,32.3106,13114.0
2017-05-23 13:20:00,39.59,39.6,39.58,39.58,55180.0,32.3106,32.3188,32.3024,32.3024,55180.0
2017-05-23 13:25:00,39.58,39.59,39.58,39.58,3900.0,32.3024,32.3106,32.3024,32.3024,3900.0
2017-05-23 13:30:00,39.58,39.6,39.58,39.59,114060.0,32.3024,32.3188,32.3024,32.3106,114060.0
2017-05-23 13:35:00,39.59,39.59,39.58,39.59,61299.0,32.3106,32.3106,32.3024,32.3106,61299.0
2017-05-23 13:40:00,39.59,39.59,39.56,39.57,48763.0,32.3106,32.3106,32.2861,32.2943,48763.0
2017-05-23 13:45:00,39.57,39.58,39.56,39.58,21067.0,32.2943,32.3024,32.2861,32.3024,21067.0
2017-05-23 13:50:00,39.57,39.58,39.56,39.56,61539.0,32.2943,32.3024,32.2861,32.2861,61539.0
2017-05-23 13:55:00,39.56,39.57,39.55,39.56,29123.0,32.2861,32.2943,32.2779,32.2861,29123.0
2017-05-23 14:00:00,39.57,39.57,39.56,39.57,79765.0,32.2943,32.2943,32.2861,32.2943,79765.0
2017-05-23 14:05:00,39.56,39.57,39.56,39.57,8008.0,32.2861,32.2943,32.2861,32.2943,8008.0
2017-05-23 14:10:00,39.57,39.58,39.56,39.58,52370.0,32.2943,32.3024,32.2861,32.3024,52370.0
2017-05-23 14:15:00,39.57,39.57,39.56,39.56,46702.0,32.2943,32.2943,32.2861,32.2861,46702.0
2017-05-23 14:20:00,39.57,39.58,39.56,39.58,20135.0,32.2943,32.3024,32.2861,32.3024,20135.0
2017-05-23 14:25:00,39.58,39.58,39.57,39.58,21250.0,32.3024,32.3024,32.2943,32.3024,21250.0
2017-05-23 14:30:00,39.57,39.58,39.57,39.57,16275.0,32.2943,32.3024,32.2943,32.2943,16275.0
2017-05-23 14:35:00,39.58,39.59,39.57,39.59,20750.0,32.3024,32.3106,32.2943,32.3106,20750.0
2017-05-23 14:40:00,39.59,39.6,39.58,39.6,34963.0,32.3106,32.3188,32.3024,32.3188,34963.0
2017-05-23 14:45:00,39.6,39.6,39.58,39.59,64966.0,32.3188,32.3188,32.3024,32.3106,64966.0
2017-05-23 14:50:00,39.59,39.59,39.57,39.58,85583.0,32.3106,32.3106,32.2943,32.3024,85583.0
2017-05-23 14:55:00,39.58,39.6,39.57,39.6,26955.0,32.3024,32.3188,32.2943,32.3188,26955.0
2017-05-23 15:00:00,39.59,39.6,39.58,39.59,39793.0,32.3106,32.3188,32.3024,32.3106,39793.0
2017-05-23 15:05:00,39.6,39.63,39.59,39.6,182563.0,32.3188,32.3432,32.3106,32.3188,182563.0
2017-05-23 15:10:00,39.61,39.61,39.59,39.6,64631.0,32.3269,32.3269,32.3106,32.3188,64631.0
2017-05-23 15:15:00,39.6,39.6,39.58,39.59,48759.0,32.3188,32.3188,32.3024,32.3106,48759.0
2017-05-23 15:20:00,39.59,39.6,39.58,39.59,53507.0,32.3106,32.3188,32.3024,32.3106,53507.0
2017-05-23 15:25:00,39.59,39.6,39.58,39.59,40850.0,32.3106,32.3188,32.3024,32.3106,40850.0
2017-05-23 15:30:00,39.59,39.59,39.57,39.58,32540.0,32.3106,32.3106,32.2943,32.3024,32540.0
2017-05-23 15:35:00,39.58,39.59,39.57,39.59,114848.0,32.3024,32.3106,32.2943,32.3106,114848.0
2017-05-23 15:40:00,39.59,39.6,39.57,39.58,185961.0,32.3106,32.3188,32.2943,32.3024,185961.0
2017-05-23 15:45:00,39.57,39.58,39.56,39.57,101881.0,32.2943,32.3024,32.2861,32.2943,101881.0
2017-05-23 15:50:00,39.57,39.6,39.56,39.6,152207.0,32.2943,32.3188,32.2861,32.3188,152207.0
2017-05-23 15:55:00,39.59,39.6,39.58,39.59,481328.0,32.3106,32.3188,32.3024,32.3106,481328.0
2017-05-24 09:30:00,39.58,39.61,39.55,39.6,383671.0,32.3024,32.3269,32.2779,32.3188,383671.0
2017-05-24 09:35:00,39.61,39.61,39.56,39.59,179073.0,32.3269,32.3269,32.2861,32.3106,179073.0
2017-05-24 09:40:00,39.58,39.6,39.57,39.6,123744.0,32.3024,32.3188,32.2943,32.3188,123744.0
2017-05-24 09:45:00,39.6,39.61,39.59,39.59,57572.0,32.3188,32.3269,32.3106,32.3106,57572.0
2017-05-24 09:50:00,39.59,39.61,39.59,39.61,70345.0,32.3106,32.3269,32.3106,32.3269,70345.0
2017-05-24 09:55:00,39.6,39.61,39.59,39.6,89764.0,32.3188,32.3269,32.3106,32.3188,89764.0
2017-05-24 10:00:00,39.59,39.6,39.58,39.59,40601.0,32.3106,32.3188,32.3024,32.3106,40601.0
2017-05-24 10:05:00,39.59,39.59,39.57,39.59,58483.0,32.3106,32.3106,32.2943,32.3106,58483.0
2017-05-24 10:10:00,39.59,39.6,39.58,39.6,104094.0,32.3106,32.3188,32.3024,32.3188,104094.0
2017-05-24 10:15:00,39.6,39.6,39.58,39.59,64348.0,32.3188,32.3188,32.3024,32.3106,64348.0
2017-05-24 10:20:00,39.59,39.62,39.58,39.62,95836.0,32.3106,32.3351,32.3024,32.3351,95836.0
2017-05-24 10:25:00,39.62,39.63,39.61,39.63,61962.0,32.3351,32.3432,32.3269,32.3432,61962.0
2017-05-24 10:30:00,39.63,39.64,39.62,39.62,102337.0,32.3432,32.3514,32.3351,32.3351,102337.0
2017-05-24 10:35:00,39.62,39.64,39.62,39.64,92293.0,32.3351,32.3514,32.3351,32.3514,92293.0
2017-05-24 10:40:00,39.63,39.67,39.63,39.66,265305.0,32.3432,32.3759,32.3432,32.3677,265305.0
2017-05-24 10:45:00,39.66,39.67,39.65,39.67,139575.0,32.3677,32.3759,32.3596,32.3759,139575.0
2017-05-24 10:50:00,39.66,39.67,39.62,39.63,226939.0,32.3677,32.3759,32.3351,32.3432,226939.0
2017-05-24 10:55:00,39.63,39.64,39.61,39.62,53364.0,32.3432,32.3514,32.3269,32.3351,53364.0
2017-05-24 11:00:00,39.62,39.64,39.6,39.61,122896.0,32.3351,32.3514,32.3188,32.3269,122896.0
2017-05-24 11:05:00,39.6,39.63,39.6,39.62,149397.0,32.3188,32.3432,32.3188,32.3351,149397.0
2017-05-24 11:10:00,39.62,39.62,39.6,39.61,26333.0,32.3351,32.3351,32.3188,32.3269,26333.0
2017-05-24 11:15:00,39.61,39.61,39.59,39.6,45738.0,32.3269,32.3269,32.3106,32.3188,45738.0
2017-05-24 11:20:00,39.59,39.6,39.59,39.59,9725.0,32.3106,32.3188,32.3106,32.3106,9725.0
2017-05-24 11:25:00,39.6,39.61,39.59,39.6,89968.0,32.3188,32.3269,32.3106,32.3188,89968.0
2017-05-24 11:30:00,39.6,39.61,39.6,39.61,170425.0,32.3188,32.3269,32.3188,32.3269,170425.0
2017-05-24 11:35:00,39.61,39.61,39.59,39.59,115244.0,32.3269,32.3269,32.3106,32.3106,115244.0
2017-05-24 11:40:00,39.59,39.6,39.59,39.59,105011.0,32.3106,32.3188,32.3106,32.3106,105011.0
2017-05-24 11:45:00,39.59,39.6,39.58,39.59,27644.0,32.3106,32.3188,32.3024,32.3106,27644.0
2017-05-24 11:50:00,39.59,39.59,39.58,39.58,27340.0,32.3106,32.3106,32.3024,32.3024,27340.0
2017-05-24 11:55:00,39.58,39.59,39.57,39.57,54671.0,32.3024,32.3106,32.2943,32.2943,54671.0
2017-05-24 12:00:00,39.57,39.6,39.56,39.57,161764.0,32.2943,32.3188,32.2861,32.2943,161764.0
2017-05-24 12:05:00,39.58,39.6,39.57,39.57,35654.0,32.3024,32.3188,32.2943,32.2943,35654.0
2017-05-24 12:10:00,39.58,39.58,39.57,39.57,13362.0,32.3024,32.3024,32.2943,32.2943,13362.0
2017-05-24 12:15:00,39.58,39.58,39.57,39.58,11001.0,32.3024,32.3024,32.2943,32.3024,11001.0
2017-05-24 12:20:00,39.58,39.6,39.57,39.59,28158.0,32.3024,32.3188,32.2943,32.3106,28158.0
2017-05-24 12:25:00,39.59,39.6,39.57,39.57,28571.0,32.3106,32.3188,32.2943,32.2943,28571.0
2017-05-24 12:30:00,39.57,39.58,39.57,39.57,11959.0,32.2943,32.3024,32.2943,32.2943,11959.0
2017-05-24 12:35:00,39.58,39.59,39.57,39.59,26022.0,32.3024,32.3106,32.2943,32.3106,26022.0
2017-05-24 12:40:00,39.59,39.59,39.58,39.59,14600.0,32.3106,32.3106,32.3024,32.3106,14600.0
2017-05-24 12:45:00,39.59,39.59,39.58,39.59,9052.0,32.3106,32.3106,32.3024,32.3106,9052.0
2017-05-24 12:50:00,39.59,39.59,39.58,39.59,8985.0,32.3106,32.3106,32.3024,32.3106,8985.0
2017-05-24 12:55:00,39.59,39.59,39.58,39.59,5164.0,32.3106,32.3106,32.3024,32.3106,5164.0
2017-05-24 13:00:00,39.59,39.59,39.57,39.58,35580.0,32.3106,32.3106,32.2943,32.3024,35580.0
2017-05-24 13:05:00,39.59,39.6,39.58,39.6,19300.0,32.3106,32.3188,32.3024,32.3188,19300.0
2017-05-24 13:10:00,39.6,39.61,39.59,39.61,14026.0,32.3188,32.3269,32.3106,32.3269,14026.0
2017-05-24 13:15:00,39.61,39.61,39.6,39.61,16950.0,32.3269,32.3269,32.3188,32.3269,16950.0
2017-05-24 13:20:00,39.61,39.61,39.58,39.59,31382.0,32.3269,32.3269,32.3024,32.3106,31382.0
2017-05-24 13:25:00,39.59,39.59,39.58,39.59,18950.0,32.3106,32.3106,32.3024,32.3106,18950.0
2017-05-24 13:30:00,39.59,39.59,39.58,39.59,6401.0,32.3106,32.3106,32.3024,32.3106,6401.0
2017-05-24 13:35:00,39.59,39.59,39.58,39.59,12423.0,32.3106,32.3106,32.3024,32.3106,12423.0
2017-05-24 13:40:00,39.59,39.59,39.58,39.59,5087.0,32.3106,32.3106,32.3024,32.3106,5087.0
2017-05-24 13:45:00,39.59,39.59,39.58,39.59,10880.0,32.3106,32.3106,32.3024,32.3106,10880.0
2017-05-24 13:50:00,39.59,39.6,39.58,39.59,19678.0,32.3106,32.3188,32.3024,32.3106,19678.0
2017-05-24 13:55:00,39.59,39.63,39.59,39.63,62730.0,32.3106,32.3432,32.3106,32.3432,62730.0
2017-05-24 14:00:00,39.62,39.64,39.55,39.61,269560.0,32.3351,32.3514,32.2779,32.3269,269560.0
2017-05-24 14:05:00,39.6,39.66,39.59,39.63,396676.0,32.3188,32.3677,32.3106,32.3432,396676.0
2017-05-24 14:10:00,39.63,39.64,39.61,39.62,170352.0,32.3432,32.3514,32.3269,32.3351,170352.0
2017-05-24 14:15:00,39.63,39.67,39.62,39.66,87655.0,32.3432,32.3759,32.3351,32.3677,87655.0
2017-05-24 14:20:00,39.66,39.68,39.63,39.63,430678.0,32.3677,32.384,32.3432,32.3432,430678.0
2017-05-24 14:25:00,39.64,39.66,39.63,39.64,322634.0,32.3514,32.3677,32.3432,32.3514,322634.0
2017-05-24 14:30:00,39.64,39.64,39.62,39.63,64712.0,32.3514,32.3514,32.3351,32.3432,64712.0
2017-05-24 14:35:00,39.62,39.63,39.59,39.59,371953.0,32.3351,32.3432,32.3106,32.3106,371953.0
2017-05-24 14:40:00,39.6,39.62,39.59,39.59,53871.0,32.3188,32.3351,32.3106,32.3106,53871.0
2017-05-24 14:45:00,39.6,39.62,39.58,39.61,62156.0,32.3188,32.3351,32.3024,32.3269,62156.0
2017-05-24 14:50:00,39.61,39.62,39.6,39.61,94262.0,32.3269,32.3351,32.3188,32.3269,94262.0
2017-05-24 14:55:00,39.61,39.61,39.59,39.61,91107.0,32.3269,32.3269,32.3106,32.3269,91107.0
2017-05-24 15:00:00,39.61,39.63,39.6,39.61,172376.0,32.3269,32.3432,32.3188,32.3269,172376.0
2017-05-24 15:05:00,39.61,39.62,39.59,39.61,66793.0,32.3269,32.3351,32.3106,32.3269,66793.0
2017-05-24 15:10:00,39.61,39.62,39.6,39.62,24252.0,32.3269,32.3351,32.3188,32.3351,24252.0
2017-05-24 15:15:00,39.62,39.63,39.61,39.63,15188.0,32.3351,32.3432,32.3269,32.3432,15188.0
2017-05-24 15:20:00,39.63,39.65,39.62,39.64,136213.0,32.3432,32.3596,32.3351,32.3514,136213.0
2017-05-24 15:25:00,39.63,39.64,39.61,39.62,168387.0,32.3432,32.3514,32.3269,32.3351,168387.0
2017-05-24 15:30:00,39.62,39.63,39.57,39.61,826500.0,32.3351,32.3432,32.2943,32.3269,826500.0
2017-05-24 15:35:00,39.61,39.64,39.6,39.64,133032.0,32.3269,32.3514,32.3188,32.3514,133032.0
2017-05-24 15:40:00,39.64,39.64,39.61,39.61,162460.0,32.3514,32.3514,32.3269,32.3269,162460.0
2017-05-24 15:45:00,39.62,39.62,39.61,39.61,36317.0,32.3351,32.3351,32.3269,32.3269,36317.0
2017-05-24 15:50:00,39.62,39.62,39.6,39.61,355805.0,32.3351,32.3351,32.3188,32.3269,355805.0
2017-05-24 15:55:00,39.6,39.62,39.59,39.59,539651.0,32.3188,32.3351,32.3106,32.3106,539651.0
2017-05-25 09:30:00,40.16,40.18,40.14,40.16,323788.0,32.7758,32.7921,32.7595,32.7758,323788.0
2017-05-25 09:35:00,40.16,40.2,40.15,40.19,349060.0,32.7758,32.8084,32.7676,32.8003,349060.0
2017-05-25 09:40:00,40.2,40.22,40.18,40.22,265607.0,32.8084,32.8248,32.7921,32.8248,265607.0
2017-05-25 09:45:00,40.22,40.23,40.21,40.23,242068.0,32.8248,32.8329,32.8166,32.8329,242068.0
2017-05-25 09:50:00,40.23,40.25,40.22,40.25,154236.0,32.8329,32.8492,32.8248,32.8492,154236.0
2017-05-25 09:55:00,40.25,40.25,40.21,40.22,300600.0,32.8492,32.8492,32.8166,32.8248,300600.0
2017-05-25 10:00:00,40.22,40.25,40.21,40.25,2829544.0,32.8248,32.8492,32.8166,32.8492,2829544.0
2017-05-25 10:05:00,40.25,40.25,40.24,40.25,101039.0,32.8492,32.8492,32.8411,32.8492,101039.0
2017-05-25 10:10:00,40.25,40.27,40.24,40.27,222520.0,32.8492,32.8656,32.8411,32.8656,222520.0
2017-05-25 10:15:00,40.26,40.27,40.25,40.25,163644.0,32.8574,32.8656,32.8492,32.8492,163644.0
2017-05-25 10:20:00,40.25,40.26,40.25,40.25,32192.0,32.8492,32.8574,32.8492,32.8492,32192.0
2017-05-25 10:25:00,40.25,40.26,40.24,40.24,96694.0,32.8492,32.8574,32.8411,32.8411,96694.0
2017-05-25 10:30:00,40.24,40.26,40.23,40.25,258158.0,32.8411,32.8574,32.8329,32.8492,258158.0
2017-05-25 10:35:00,40.25,40.28,40.24,40.26,631023.0,32.8492,32.8737,32.8411,32.8574,631023.0
2017-05-25 10:40:00,40.26,40.27,40.24,40.24,165024.0,32.8574,32.8656,32.8411,32.8411,165024.0
2017-05-25 10:45:00,40.24,40.25,40.24,40.24,120605.0,32.8411,32.8492,32.8411,32.8411,120605.0
2017-05-25 10:50:00,40.25,40.26,40.24,40.25,87787.0,32.8492,32.8574,32.8411,32.8492,87787.0
2017-05-25 10:55:00,40.26,40.27,40.23,40.24,165764.0,32.8574,32.8656,32.8329,32.8411,165764.0
2017-05-25 11:00:00,40.24,40.25,40.22,40.23,101793.0,32.8411,32.8492,32.8248,32.8329,101793.0
2017-05-25 11:05:00,40.23,40.27,40.22,40.27,88812.0,32.8329,32.8656,32.8248,32.8656,88812.0
2017-05-25 11:10:00,40.27,40.28,40.26,40.27,188016.0,32.8656,32.8737,32.8574,32.8656,188016.0
2017-05-25 11:15:00,40.27,40.29,40.26,40.27,229359.0,32.8656,32.8819,32.8574,32.8656,229359.0
2017-05-25 11:20:00,40.27,40.29,40.22,40.22,462100.0,32.8656,32.8819,32.8248,32.8248,462100.0
2017-05-25 11:25:00,40.23,40.24,40.21,40.23,175765.0,32.8329,32.8411,32.8166,32.8329,175765.0
2017-05-25 11:30:00,40.23,40.24,40.22,40.23,147043.0,32.8329,32.8411,32.8248,32.8329,147043.0
2017-05-25 11:35:00,40.22,40.22,40.17,40.18,220385.0,32.8248,32.8248,32.7839,32.7921,220385.0
2017-05-25 11:40:00,40.18,40.18,40.14,40.15,216803.0,32.7921,32.7921,32.7595,32.7676,216803.0
2017-05-25 11:45:00,40.14,40.18,40.13,40.18,104705.0,32.7595,32.7921,32.7513,32.7921,104705.0
2017-05-25 11:50:00,40.17,40.19,40.15,40.16,49302.0,32.7839,32.8003,32.7676,32.7758,49302.0
2017-05-25 11:55:00,40.15,40.16,40.13,40.14,101875.0,32.7676,32.7758,32.7513,32.7595,101875.0
2017-05-25 12:00:00,40.14,40.16,40.12,40.15,64725.0,32.7595,32.7758,32.7431,32.7676,64725.0
2017-05-25 12:05:00,40.15,40.17,40.15,40.17,80017.0,32.7676,32.7839,32.7676,32.7839,80017.0
2017-05-25 12:10:00,40.17,40.18,40.15,40.15,155558.0,32.7839,32.7921,32.7676,32.7676,155558.0
2017-05-25 12:15:00,40.15,40.19,40.15,40.19,90794.0,32.7676,32.8003,32.7676,32.8003,90794.0
2017-05-25 12:20:00,40.19,40.21,40.17,40.2,125831.0,32.8003,32.8166,32.7839,32.8084,125831.0
2017-05-25 12:25:00,40.21,40.21,40.19,40.2,18108.0,32.8166,32.8166,32.8003,32.8084,18108.0
2017-05-25 12:30:00,40.19,40.21,40.19,40.21,63372.0,32.8003,32.8166,32.8003,32.8166,63372.0
2017-05-25 12:35:00,40.21,40.21,40.19,40.2,102440.0,32.8166,32.8166,32.8003,32.8084,102440.0
2017-05-25 12:40:00,40.2,40.22,40.19,40.22,177937.0,32.8084,32.8248,32.8003,32.8248,177937.0
2017-05-25 12:45:00,40.21,40.22,40.2,40.2,50047.0,32.8166,32.8248,32.8084,32.8084,50047.0
2017-05-25 12:50:00,40.2,40.21,40.18,40.21,153632.0,32.8084,32.8166,32.7921,32.8166,153632.0
2017-05-25 12:55:00,40.21,40.24,40.2,40.23,762028.0,32.8166,32.8411,32.8084,32.8329,762028.0
2017-05-25 13:00:00,40.23,40.23,40.22,40.23,16736.0,32.8329,32.8329,32.8248,32.8329,16736.0
2017-05-25 13:05:00,40.23,40.23,40.21,40.21,78066.0,32.8329,32.8329,32.8166,32.8166,78066.0
2017-05-25 13:10:00,40.21,40.22,40.21,40.22,34573.0,32.8166,32.8248,32.8166,32.8248,34573.0
2017-05-25 13:15:00,40.21,40.22,40.19,40.2,111308.0,32.8166,32.8248,32.8003,32.8084,111308.0
2017-05-25 13:20:00,40.2,40.21,40.2,40.21,24400.0,32.8084,32.8166,32.8084,32.8166,24400.0
2017-05-25 13:25:00,40.2,40.21,40.18,40.2,68096.0,32.8084,32.8166,32.7921,32.8084,68096.0
2017-05-25 13:30:00,40.2,40.2,40.16,40.17,84686.0,32.8084,32.8084,32.7758,32.7839,84686.0
2017-05-25 13:35:00,40.17,40.18,40.17,40.18,25066.0,32.7839,32.7921,32.7839,32.7921,25066.0
2017-05-25 13:40:00,40.18,40.19,40.17,40.19,22162.0,32.7921,32.8003,32.7839,32.8003,22162.0
2017-05-25 13:45:00,40.19,40.2,40.18,40.19,47444.0,32.8003,32.8084,32.7921,32.8003,47444.0
2017-05-25 13:50:00,40.19,40.21,40.18,40.21,137936.0,32.8003,32.8166,32.7921,32.8166,137936.0
2017-05-25 13:55:00,40.21,40.22,40.2,40.21,100607.0,32.8166,32.8248,32.8084,32.8166,100607.0
2017-05-25 14:00:00,40.22,40.23,40.21,40.22,98404.0,32.8248,32.8329,32.8166,32.8248,98404.0
2017-05-25 14:05:00,40.22,40.23,40.21,40.22,59330.0,32.8248,32.8329,32.8166,32.8248,59330.0
2017-05-25 14:10:00,40.22,40.22,40.2,40.21,48236.0,32.8248,32.8248,32.8084,32.8166,48236.0
2017-05-25 14:15:00,40.21,40.23,40.2,40.23,55676.0,32.8166,32.8329,32.8084,32.8329,55676.0
2017-05-25 14:20:00,40.23,40.24,40.22,40.23,126508.0,32.8329,32.8411,32.8248,32.8329,126508.0
2017-05-25 14:25:00,40.24,40.24,40.22,40.23,88290.0,32.8411,32.8411,32.8248,32.8329,88290.0
2017-05-25 14:30:00,40.23,40.24,40.22,40.24,63228.0,32.8329,32.8411,32.8248,32.8411,63228.0
2017-05-25 14:35:00,40.24,40.26,40.23,40.26,202768.0,32.8411,32.8574,32.8329,32.8574,202768.0
2017-05-25 14:40:00,40.26,40.26,40.23,40.23,50692.0,32.8574,32.8574,32.8329,32.8329,50692.0
2017-05-25 14:45:00,40.23,40.25,40.23,40.24,181078.0,32.8329,32.8492,32.8329,32.8411,181078.0
2017-05-25 14:50:00,40.23,40.25,40.23,40.24,82829.0,32.8329,32.8492,32.8329,32.8411,82829.0
2017-05-25 14:55:00,40.23,40.25,40.23,40.25,52407.0,32.8329,32.8492,32.8329,32.8492,52407.0
2017-05-25 15:00:00,40.25,40.25,40.24,40.25,43584.0,32.8492,32.8492,32.8411,32.8492,43584.0
2017-05-25 15:05:00,40.25,40.25,40.23,40.24,99867.0,32.8492,32.8492,32.8329,32.8411,99867.0
2017-05-25 15:10:00,40.24,40.24,40.23,40.24,9966.0,32.8411,32.8411,32.8329,32.8411,9966.0
2017-05-25 15:15:00,40.24,40.25,40.23,40.24,150172.0,32.8411,32.8492,32.8329,32.8411,150172.0
2017-05-25 15:20:00,40.25,40.25,40.23,40.23,93618.0,32.8492,32.8492,32.8329,32.8329,93618.0
2017-05-25 15:25:00,40.23,40.25,40.23,40.25,67979.0,32.8329,32.8492,32.8329,32.8492,67979.0
2017-05-25 15:30:00,40.25,40.25,40.23,40.24,282199.0,32.8492,32.8492,32.8329,32.8411,282199.0
2017-05-25 15:35:00,40.25,40.25,40.24,40.24,131143.0,32.8492,32.8492,32.8411,32.8411,131143.0
2017-05-25 15:40:00,40.25,40.25,40.24,40.24,217049.0,32.8492,32.8492,32.8411,32.8411,217049.0
2017-05-25 15:45:00,40.24,40.26,40.22,40.23,614174.0,32.8411,32.8574,32.8248,32.8329,614174.0
2017-05-25 15:50:00,40.23,40.23,40.19,40.21,622695.0,32.8329,32.8329,32.8003,32.8166,622695.0
2017-05-25 15:55:00,40.21,40.23,40.2,40.23,1102450.0,32.8166,32.8329,32.8084,32.8329,1102450.0
2017-05-26 09:30:00,40.09,40.22,40.09,40.16,391589.0,32.7187,32.8248,32.7187,32.7758,391589.0
2017-05-26 09:35:00,40.16,40.17,40.13,40.15,127336.0,32.7758,32.7839,32.7513,32.7676,127336.0
2017-05-26 09:40:00,40.15,40.16,40.14,40.16,99029.0,32.7676,32.7758,32.7595,32.7758,99029.0
2017-05-26 09:45:00,40.16,40.19,40.15,40.18,263604.0,32.7758,32.8003,32.7676,32.7921,263604.0
2017-05-26 09:50:00,40.17,40.21,40.16,40.21,194144.0,32.7839,32.8166,32.7758,32.8166,194144.0
2017-05-26 09:55:00,40.21,40.21,40.2,40.21,107965.0,32.8166,32.8166,32.8084,32.8166,107965.0
2017-05-26 10:00:00,40.21,40.22,40.2,40.21,217426.0,32.8166,32.8248,32.8084,32.8166,217426.0
2017-05-26 10:05:00,40.22,40.22,40.2,40.21,137301.0,32.8248,32.8248,32.8084,32.8166,137301.0
2017-05-26 10:10:00,40.2,40.23,40.2,40.23,153380.0,32.8084,32.8329,32.8084,32.8329,153380.0
2017-05-26 10:15:00,40.23,40.24,40.21,40.24,127062.0,32.8329,32.8411,32.8166,32.8411,127062.0
2017-05-26 10:20:00,40.24,40.25,40.23,40.23,163003.0,32.8411,32.8492,32.8329,32.8329,163003.0
2017-05-26 10:25:00,40.23,40.23,40.21,40.22,167104.0,32.8329,32.8329,32.8166,32.8248,167104.0
2017-05-26 10:30:00,40.22,40.24,40.22,40.24,75983.0,32.8248,32.8411,32.8248,32.8411,75983.0
2017-05-26 10:35:00,40.24,40.26,40.23,40.25,107295.0,32.8411,32.8574,32.8329,32.8492,107295.0
2017-05-26 10:40:00,40.25,40.25,40.23,40.24,95820.0,32.8492,32.8492,32.8329,32.8411,95820.0
2017-05-26 10:45:00,40.23,40.24,40.21,40.22,151883.0,32.8329,32.8411,32.8166,32.8248,151883.0
2017-05-26 10:50:00,40.22,40.22,40.2,40.21,98518.0,32.8248,32.8248,32.8084,32.8166,98518.0
2017-05-26 10:55:00,40.2,40.21,40.2,40.21,33169.0,32.8084,32.8166,32.8084,32.8166,33169.0
2017-05-26 11:00:00,40.21,40.21,40.19,40.21,96126.0,32.8166,32.8166,32.8003,32.8166,96126.0
2017-05-26 11:05:00,40.21,40.22,40.2,40.21,118230.0,32.8166,32.8248,32.8084,32.8166,118230.0
2017-05-26 11:10:00,40.21,40.22,40.2,40.21,175666.0,32.8166,32.8248,32.8084,32.8166,175666.0
2017-05-26 11:15:00,40.21,40.21,40.19,40.2,145540.0,32.8166,32.8166,32.8003,32.8084,145540.0
2017-05-26 11:20:00,40.2,40.21,40.2,40.21,144723.0,32.8084,32.8166,32.8084,32.8166,144723.0
2017-05-26 11:25:00,40.21,40.22,40.2,40.21,80967.0,32.8166,32.8248,32.8084,32.8166,80967.0
2017-05-26 11:30:00,40.21,40.23,40.21,40.22,87126.0,32.8166,32.8329,32.8166,32.8248,87126.0
2017-05-26 11:35:00,40.22,40.23,40.21,40.22,63257.0,32.8248,32.8329,32.8166,32.8248,63257.0
2017-05-26 11:40:00,40.22,40.22,40.2,40.21,55425.0,32.8248,32.8248,32.8084,32.8166,55425.0
2017-05-26 11:45:00,40.21,40.23,40.2,40.22,310388.0,32.8166,32.8329,32.8084,32.8248,310388.0
2017-05-26 11:50:00,40.22,40.22,40.21,40.21,15000.0,32.8248,32.8248,32.8166,32.8166,15000.0
2017-05-26 11:55:00,40.21,40.22,40.2,40.21,29134.0,32.8166,32.8248,32.8084,32.8166,29134.0
2017-05-26 12:00:00,40.21,40.22,40.2,40.22,40371.0,32.8166,32.8248,32.8084,32.8248,40371.0
2017-05-26 12:05:00,40.22,40.22,40.21,40.22,19472.0,32.8248,32.8248,32.8166,32.8248,19472.0
2017-05-26 12:10:00,40.22,40.22,40.21,40.21,24319.0,32.8248,32.8248,32.8166,32.8166,24319.0
2017-05-26 12:15:00,40.21,40.25,40.21,40.25,92491.0,32.8166,32.8492,32.8166,32.8492,92491.0
2017-05-26 12:20:00,40.25,40.25,40.24,40.25,31407.0,32.8492,32.8492,32.8411,32.8492,31407.0
2017-05-26 12:25:00,40.24,40.26,40.24,40.25,53643.0,32.8411,32.8574,32.8411,32.8492,53643.0
2017-05-26 12:30:00,40.25,40.25,40.23,40.24,42945.0,32.8492,32.8492,32.8329,32.8411,42945.0
2017-05-26 12:35:00,40.25,40.25,40.23,40.25,29244.0,32.8492,32.8492,32.8329,32.8492,29244.0
2017-05-26 12:40:00,40.25,40.25,40.24,40.25,16747.0,32.8492,32.8492,32.8411,32.8492,16747.0
2017-05-26 12:45:00,40.25,40.25,40.24,40.24,21866.0,32.8492,32.8492,32.8411,32.8411,21866.0
2017-05-26 12:50:00,40.25,40.25,40.24,40.25,22371.0,32.8492,32.8492,32.8411,32.8492,22371.0
2017-05-26 12:55:00,40.25,40.25,40.23,40.24,57919.0,32.8492,32.8492,32.8329,32.8411,57919.0
2017-05-26 13:00:00,40.24,40.24,40.22,40.23,107923.0,32.8411,32.8411,32.8248,32.8329,107923.0
2017-05-26 13:05:00,40.22,40.24,40.22,40.23,28940.0,32.8248,32.8411,32.8248,32.8329,28940.0
2017-05-26 13:10:00,40.24,40.25,40.23,40.25,95388.0,32.8411,32.8492,32.8329,32.8492,95388.0
2017-05-26 13:15:00,40.25,40.25,40.23,40.24,23973.0,32.8492,32.8492,32.8329,32.8411,23973.0
2017-05-26 13:20:00,40.24,40.24,40.23,40.24,16825.0,32.8411,32.8411,32.8329,32.8411,16825.0
2017-05-26 13:25:00,40.25,40.25,40.24,40.25,6723.0,32.8492,32.8492,32.8411,32.8492,6723.0
2017-05-26 13:30:00,40.25,40.25,40.24,40.24,24493.0,32.8492,32.8492,32.8411,32.8411,24493.0
2017-05-26 13:35:00,40.24,40.25,40.23,40.23,27648.0,32.8411,32.8492,32.8329,32.8329,27648.0
2017-05-26 13:40:00,40.23,40.24,40.23,40.24,37235.0,32.8329,32.8411,32.8329,32.8411,37235.0
2017-05-26 13:45:00,40.24,40.24,40.22,40.22,24358.0,32.8411,32.8411,32.8248,32.8248,24358.0
2017-05-26 13:50:00,40.23,40.23,40.22,40.23,6600.0,32.8329,32.8329,32.8248,32.8329,6600.0
2017-05-26 13:55:00,40.23,40.24,40.22,40.24,22994.0,32.8329,32.8411,32.8248,32.8411,22994.0
2017-05-26 14:00:00,40.24,40.24,40.22,40.23,36709.0,32.8411,32.8411,32.8248,32.8329,36709.0
2017-05-26 14:05:00,40.23,40.24,40.22,40.24,62916.0,32.8329,32.8411,32.8248,32.8411,62916.0
2017-05-26 14:10:00,40.24,40.25,40.24,40.25,42641.0,32.8411,32.8492,32.8411,32.8492,42641.0
2017-05-26 14:15:00,40.25,40.25,40.24,40.25,57917.0,32.8492,32.8492,32.8411,32.8492,57917.0
2017-05-26 14:20:00,40.25,40.26,40.24,40.26,15499.0,32.8492,32.8574,32.8411,32.8574,15499.0
2017-05-26 14:25:00,40.26,40.27,40.25,40.27,42283.0,32.8574,32.8656,32.8492,32.8656,42283.0
2017-05-26 14:30:00,40.27,40.27,40.26,40.26,38877.0,32.8656,32.8656,32.8574,32.8574,38877.0
2017-05-26 14:35:00,40.26,40.26,40.25,40.26,13707.0,32.8574,32.8574,32.8492,32.8574,13707.0
2017-05-26 14:40:00,40.27,40.27,40.26,40.27,7385.0,32.8656,32.8656,32.8574,32.8656,7385.0
2017-05-26 14:45:00,40.27,40.27,40.24,40.25,68443.0,32.8656,32.8656,32.8411,32.8492,68443.0
2017-05-26 14:50:00,40.24,40.25,40.23,40.25,27679.0,32.8411,32.8492,32.8329,32.8492,27679.0
2017-05-26 14:55:00,40.25,40.26,40.24,40.24,76602.0,32.8492,32.8574,32.8411,32.8411,76602.0
2017-05-26 15:00:00,40.25,40.26,40.24,40.26,12092.0,32.8492,32.8574,32.8411,32.8574,12092.0
2017-05-26 15:05:00,40.25,40.26,40.22,40.23,126885.0,32.8492,32.8574,32.8248,32.8329,126885.0
2017-05-26 15:10:00,40.23,40.25,40.22,40.25,31993.0,32.8329,32.8492,32.8248,32.8492,31993.0
2017-05-26 15:15:00,40.25,40.25,40.24,40.25,16250.0,32.8492,32.8492,32.8411,32.8492,16250.0
2017-05-26 15:20:00,40.24,40.25,40.23,40.24,31850.0,32.8411,32.8492,32.8329,32.8411,31850.0
2017-05-26 15:25:00,40.23,40.25,40.23,40.25,27430.0,32.8329,32.8492,32.8329,32.8492,27430.0
2017-05-26 15:30:00,40.25,40.26,40.24,40.25,64062.0,32.8492,32.8574,32.8411,32.8492,64062.0
2017-05-26 15:35:00,40.24,40.24,40.23,40.23,28662.0,32.8411,32.8411,32.8329,32.8329,28662.0
2017-05-26 15:40:00,40.23,40.24,40.22,40.23,43731.0,32.8329,32.8411,32.8248,32.8329,43731.0
2017-05-26 15:45:00,40.23,40.26,40.22,40.26,57833.0,32.8329,32.8574,32.8248,32.8574,57833.0
2017-05-26 15:50:00,40.26,40.27,40.25,40.27,301329.0,32.8574,32.8656,32.8492,32.8656,301329.0
2017-05-26 15:55:00,40.27,40.27,40.23,40.26,628710.0,32.8656,32.8656,32.8329,32.8574,628710.0
2017-05-30 09:30:00,40.14,40.2,40.12,40.16,185551.0,32.7595,32.8084,32.7431,32.7758,185551.0
2017-05-30 09:35:00,40.17,40.22,40.16,40.21,152153.0,32.7839,32.8248,32.7758,32.8166,152153.0
2017-05-30 09:40:00,40.21,40.24,40.2,40.23,122338.0,32.8166,32.8411,32.8084,32.8329,122338.0
2017-05-30 09:45:00,40.23,40.27,40.22,40.23,174518.0,32.8329,32.8656,32.8248,32.8329,174518.0
2017-05-30 09:50:00,40.23,40.25,40.22,40.25,83086.0,32.8329,32.8492,32.8248,32.8492,83086.0
2017-05-30 09:55:00,40.25,40.25,40.24,40.24,29526.0,32.8492,32.8492,32.8411,32.8411,29526.0
2017-05-30 10:00:00,40.25,40.26,40.24,40.24,224092.0,32.8492,32.8574,32.8411,32.8411,224092.0
2017-05-30 10:05:00,40.24,40.26,40.22,40.23,75884.0,32.8411,32.8574,32.8248,32.8329,75884.0
2017-05-30 10:10:00,40.23,40.24,40.22,40.22,178676.0,32.8329,32.8411,32.8248,32.8248,178676.0
2017-05-30 10:15:00,40.22,40.22,40.2,40.21,69563.0,32.8248,32.8248,32.8084,32.8166,69563.0
2017-05-30 10:20:00,40.21,40.22,40.2,40.2,138893.0,32.8166,32.8248,32.8084,32.8084,138893.0
2017-05-30 10:25:00,40.2,40.21,40.17,40.17,157618.0,32.8084,32.8166,32.7839,32.7839,157618.0
2017-05-30 10:30:00,40.17,40.21,40.17,40.21,84399.0,32.7839,32.8166,32.7839,32.8166,84399.0
2017-05-30 10:35:00,40.22,40.25,40.21,40.25,40813.0,32.8248,32.8492,32.8166,32.8492,40813.0
2017-05-30 10:40:00,40.25,40.27,40.24,40.27,45994.0,32.8492,32.8656,32.8411,32.8656,45994.0
2017-05-30 10:45:00,40.26,40.27,40.25,40.27,85398.0,32.8574,32.8656,32.8492,32.8656,85398.0
2017-05-30 10:50:00,40.27,40.27,40.25,40.26,51426.0,32.8656,32.8656,32.8492,32.8574,51426.0
2017-05-30 10:55:00,40.26,40.26,40.24,40.25,31486.0,32.8574,32.8574,32.8411,32.8492,31486.0
2017-05-30 11:00:00,40.25,40.28,40.25,40.27,66186.0,32.8492,32.8737,32.8492,32.8656,66186.0
2017-05-30 11:05:00,40.26,40.27,40.26,40.26,51366.0,32.8574,32.8656,32.8574,32.8574,51366.0
2017-05-30 11:10:00,40.26,40.27,40.26,40.27,132316.0,32.8574,32.8656,32.8574,32.8656,132316.0
2017-05-30 11:15:00,40.26,40.27,40.24,40.26,97307.0,32.8574,32.8656,32.8411,32.8574,97307.0
2017-05-30 11:20:00,40.26,40.27,40.22,40.24,97577.0,32.8574,32.8656,32.8248,32.8411,97577.0
2017-05-30 11:25:00,40.24,40.25,40.24,40.24,40799.0,32.8411,32.8492,32.8411,32.8411,40799.0
2017-05-30 11:30:00,40.24,40.25,40.23,40.25,36876.0,32.8411,32.8492,32.8329,32.8492,36876.0
2017-05-30 11:35:00,40.25,40.27,40.24,40.27,51689.0,32.8492,32.8656,32.8411,32.8656,51689.0
2017-05-30 11:40:00,40.27,40.27,40.25,40.25,29406.0,32.8656,32.8656,32.8492,32.8492,29406.0
2017-05-30 11:45:00,40.26,40.27,40.25,40.27,28610.0,32.8574,32.8656,32.8492,32.8656,28610.0
2017-05-30 11:50:00,40.27,40.28,40.25,40.26,108000.0,32.8656,32.8737,32.8492,32.8574,108000.0
2017-05-30 11:55:00,40.26,40.28,40.25,40.28,30489.0,32.8574,32.8737,32.8492,32.8737,30489.0
2017-05-30 12:00:00,40.28,40.3,40.27,40.3,139185.0,32.8737,32.89,32.8656,32.89,139185.0
2017-05-30 12:05:00,40.3,40.3,40.27,40.28,72241.0,32.89,32.89,32.8656,32.8737,72241.0
2017-05-30 12:10:00,40.27,40.29,40.27,40.29,19476.0,32.8656,32.8819,32.8656,32.8819,19476.0
2017-05-30 12:15:00,40.29,40.3,40.28,40.29,26767.0,32.8819,32.89,32.8737,32.8819,26767.0
2017-05-30 12:20:00,40.3,40.33,40.29,40.32,79516.0,32.89,32.9145,32.8819,32.9064,79516.0
2017-05-30 12:25:00,40.32,40.33,40.31,40.33,17490.0,32.9064,32.9145,32.8982,32.9145,17490.0
2017-05-30 12:30:00,40.33,40.34,40.32,40.32,53228.0,32.9145,32.9227,32.9064,32.9064,53228.0
2017-05-30 12:35:00,40.32,40.34,40.32,40.34,46921.0,32.9064,32.9227,32.9064,32.9227,46921.0
2017-05-30 12:40:00,40.34,40.34,40.33,40.34,25853.0,32.9227,32.9227,32.9145,32.9227,25853.0
2017-05-30 12:45:00,40.33,40.34,40.33,40.34,40186.0,32.9145,32.9227,32.9145,32.9227,40186.0
2017-05-30 12:50:00,40.33,40.34,40.33,40.34,24761.0,32.9145,32.9227,32.9145,32.9227,24761.0
2017-05-30 12:55:00,40.34,40.35,40.33,40.35,36433.0,32.9227,32.9309,32.9145,32.9309,36433.0
2017-05-30 13:00:00,40.35,40.36,40.34,40.35,41521.0,32.9309,32.939,32.9227,32.9309,41521.0
2017-05-30 13:05:00,40.35,40.38,40.34,40.36,173629.0,32.9309,32.9553,32.9227,32.939,173629.0
2017-05-30 13:10:00,40.37,40.37,40.36,40.37,25821.0,32.9472,32.9472,32.939,32.9472,25821.0
2017-05-30 13:15:00,40.37,40.37,40.36,40.37,14255.0,32.9472,32.9472,32.939,32.9472,14255.0
2017-05-30 13:20:00,40.37,40.37,40.35,40.36,25433.0,32.9472,32.9472,32.9309,32.939,25433.0
2017-05-30 13:25:00,40.35,40.36,40.34,40.35,57491.0,32.9309,32.939,32.9227,32.9309,57491.0
2017-05-30 13:30:00,40.35,40.36,40.35,40.36,15036.0,32.9309,32.939,32.9309,32.939,15036.0
2017-05-30 13:35:00,40.36,40.36,40.35,40.36,6361.0,32.939,32.939,32.9309,32.939,6361.0
2017-05-30 13:40:00,40.36,40.36,40.35,40.36,13051.0,32.939,32.939,32.9309,32.939,13051.0
2017-05-30 13:45:00,40.36,40.36,40.34,40.34,59710.0,32.939,32.939,32.9227,32.9227,59710.0
2017-05-30 13:50:00,40.35,40.36,40.34,40.36,35239.0,32.9309,32.939,32.9227,32.939,35239.0
2017-05-30 13:55:00,40.36,40.36,40.35,40.36,14198.0,32.939,32.939,32.9309,32.939,14198.0
2017-05-30 14:00:00,40.36,40.36,40.35,40.36,15865.0,32.939,32.939,32.9309,32.939,15865.0
2017-05-30 14:05:00,40.36,40.37,40.35,40.37,34030.0,32.939,32.9472,32.9309,32.9472,34030.0
2017-05-30 14:10:00,40.37,40.37,40.35,40.35,26427.0,32.9472,32.9472,32.9309,32.9309,26427.0
2017-05-30 14:15:00,40.35,40.36,40.34,40.35,17383.0,32.9309,32.939,32.9227,32.9309,17383.0
2017-05-30 14:20:00,40.35,40.37,40.34,40.37,41640.0,32.9309,32.9472,32.9227,32.9472,41640.0
2017-05-30 14:25:00,40.36,40.36,40.35,40.36,35872.0,32.939,32.939,32.9309,32.939,35872.0
2017-05-30 14:30:00,40.36,40.36,40.35,40.36,7300.0,32.939,32.939,32.9309,32.939,7300.0
2017-05-30 14:35:00,40.36,40.36,40.34,40.35,36902.0,32.939,32.939,32.9227,32.9309,36902.0
2017-05-30 14:40:00,40.34,40.36,40.34,40.36,15135.0,32.9227,32.939,32.9227,32.939,15135.0
2017-05-30 14:45:00,40.36,40.37,40.35,40.36,76730.0,32.939,32.9472,32.9309,32.939,76730.0
2017-05-30 14:50:00,40.36,40.36,40.35,40.35,12416.0,32.939,32.939,32.9309,32.9309,12416.0
2017-05-30 14:55:00,40.35,40.36,40.35,40.36,7542.0,32.9309,32.939,32.9309,32.939,7542.0
2017-05-30 15:00:00,40.36,40.37,40.34,40.34,177308.0,32.939,32.9472,32.9227,32.9227,177308.0
2017-05-30 15:05:00,40.34,40.35,40.33,40.33,32524.0,32.9227,32.9309,32.9145,32.9145,32524.0
2017-05-30 15:10:00,40.34,40.35,40.33,40.34,36520.0,32.9227,32.9309,32.9145,32.9227,36520.0
2017-05-30 15:15:00,40.34,40.35,40.34,40.34,17075.0,32.9227,32.9309,32.9227,32.9227,17075.0
2017-05-30 15:20:00,40.34,40.35,40.34,40.34,9460.0,32.9227,32.9309,32.9227,32.9227,9460.0
2017-05-30 15:25:00,40.34,40.35,40.34,40.34,49018.0,32.9227,32.9309,32.9227,32.9227,49018.0
2017-05-30 15:30:00,40.34,40.35,40.33,40.34,98831.0,32.9227,32.9309,32.9145,32.9227,98831.0
2017-05-30 15:35:00,40.35,40.36,40.34,40.34,49527.0,32.9309,32.939,32.9227,32.9227,49527.0
2017-05-30 15:40:00,40.34,40.35,40.34,40.35,20940.0,32.9227,32.9309,32.9227,32.9309,20940.0
2017-05-30 15:45:00,40.34,40.35,40.32,40.32,338070.0,32.9227,32.9309,32.9064,32.9064,338070.0
2017-05-30 15:50:00,40.32,40.33,40.3,40.3,357533.0,32.9064,32.9145,32.89,32.89,357533.0
2017-05-30 15:55:00,40.3,40.34,40.3,40.34,451533.0,32.89,32.9227,32.89,32.9227,451533.0
2017-05-31 09:30:00,40.23,40.28,40.22,40.26,495058.0,32.8329,32.8737,32.8248,32.8574,495058.0
2017-05-31 09:35:00,40.27,40.27,40.23,40.23,147511.0,32.8656,32.8656,32.8329,32.8329,147511.0
2017-05-31 09:40:00,40.24,40.26,40.23,40.24,172451.0,32.8411,32.8574,32.8329,32.8411,172451.0
2017-05-31 09:45:00,40.25,40.25,40.19,40.19,316923.0,32.8492,32.8492,32.8003,32.8003,316923.0
2017-05-31 09:50:00,40.2,40.21,40.17,40.17,269799.0,32.8084,32.8166,32.7839,32.7839,269799.0
2017-05-31 09:55:00,40.17,40.18,40.13,40.15,231141.0,32.7839,32.7921,32.7513,32.7676,231141.0
2017-05-31 10:00:00,40.15,40.15,40.09,40.13,335224.0,32.7676,32.7676,32.7187,32.7513,335224.0
2017-05-31 10:05:00,40.13,40.13,40.09,40.12,171674.0,32.7513,32.7513,32.7187,32.7431,171674.0
2017-05-31 10:10:00,40.12,40.13,40.07,40.12,196476.0,32.7431,32.7513,32.7023,32.7431,196476.0
2017-05-31 10:15:00,40.13,40.13,40.08,40.1,209774.0,32.7513,32.7513,32.7105,32.7268,209774.0
2017-05-31 10:20:00,40.11,40.12,40.09,40.11,353426.0,32.735,32.7431,32.7187,32.735,353426.0
2017-05-31 10:25:00,40.11,40.11,40.09,40.1,153753.0,32.735,32.735,32.7187,32.7268,153753.0
2017-05-31 10:30:00,40.11,40.13,40.08,40.12,168200.0,32.735,32.7513,32.7105,32.7431,168200.0
2017-05-31 10:35:00,40.12,40.13,40.1,40.11,124775.0,32.7431,32.7513,32.7268,32.735,124775.0
2017-05-31 10:40:00,40.11,40.14,40.09,40.13,126982.0,32.735,32.7595,32.7187,32.7513,126982.0
2017-05-31 10:45:00,40.13,40.13,40.11,40.12,48265.0,32.7513,32.7513,32.735,32.7431,48265.0
2017-05-31 10:50:00,40.11,40.15,40.1,40.14,162431.0,32.735,32.7676,32.7268,32.7595,162431.0
2017-05-31 10:55:00,40.14,40.18,40.13,40.15,233709.0,32.7595,32.7921,32.7513,32.7676,233709.0
2017-05-31 11:00:00,40.16,40.16,40.13,40.15,102540.0,32.7758,32.7758,32.7513,32.7676,102540.0
2017-05-31 11:05:00,40.15,40.16,40.14,40.14,82590.0,32.7676,32.7758,32.7595,32.7595,82590.0
2017-05-31 11:10:00,40.14,40.14,40.1,40.11,72313.0,32.7595,32.7595,32.7268,32.735,72313.0
2017-05-31 11:15:00,40.11,40.14,40.09,40.14,377657.0,32.735,32.7595,32.7187,32.7595,377657.0
2017-05-31 11:20:00,40.13,40.15,40.12,40.15,131868.0,32.7513,32.7676,32.7431,32.7676,131868.0
2017-05-31 11:25:00,40.14,40.14,40.09,40.1,129725.0,32.7595,32.7595,32.7187,32.7268,129725.0
2017-05-31 11:30:00,40.1,40.11,40.08,40.1,105826.0,32.7268,32.735,32.7105,32.7268,105826.0
2017-05-31 11:35:00,40.09,40.11,40.07,40.08,172398.0,32.7187,32.735,32.7023,32.7105,172398.0
2017-05-31 11:40:00,40.08,40.09,40.07,40.08,102685.0,32.7105,32.7187,32.7023,32.7105,102685.0
2017-05-31 11:45:00,40.08,40.11,40.07,40.11,60771.0,32.7105,32.735,32.7023,32.735,60771.0
2017-05-31 11:50:00,40.11,40.11,40.1,40.1,24930.0,32.735,32.735,32.7268,32.7268,24930.0
2017-05-31 11:55:00,40.11,40.12,40.1,40.12,24955.0,32.735,32.7431,32.7268,32.7431,24955.0
2017-05-31 12:00:00,40.11,40.14,40.11,40.14,27455.0,32.735,32.7595,32.735,32.7595,27455.0
2017-05-31 12:05:00,40.13,40.16,40.13,40.15,38876.0,32.7513,32.7758,32.7513,32.7676,38876.0
2017-05-31 12:10:00,40.14,40.15,40.13,40.14,37025.0,32.7595,32.7676,32.7513,32.7595,37025.0
2017-05-31 12:15:00,40.14,40.15,40.13,40.14,10200.0,32.7595,32.7676,32.7513,32.7595,10200.0
2017-05-31 12:20:00,40.14,40.14,40.12,40.14,15454.0,32.7595,32.7595,32.7431,32.7595,15454.0
2017-05-31 12:25:00,40.14,40.15,40.12,40.13,84469.0,32.7595,32.7676,32.7431,32.7513,84469.0
2017-05-31 12:30:00,40.12,40.14,40.12,40.14,40236.0,32.7431,32.7595,32.7431,32.7595,40236.0
2017-05-31 12:35:00,40.14,40.14,40.13,40.14,24881.0,32.7595,32.7595,32.7513,32.7595,24881.0
2017-05-31 12:40:00,40.14,40.14,40.12,40.12,28975.0,32.7595,32.7595,32.7431,32.7431,28975.0
2017-05-31 12:45:00,40.12,40.13,40.1,40.11,29659.0,32.7431,32.7513,32.7268,32.735,29659.0
2017-05-31 12:50:00,40.1,40.11,40.09,40.11,76653.0,32.7268,32.735,32.7187,32.735,76653.0
2017-05-31 12:55:00,40.11,40.11,40.09,40.09,32299.0,32.735,32.735,32.7187,32.7187,32299.0
2017-05-31 13:00:00,40.1,40.11,40.09,40.09,81267.0,32.7268,32.735,32.7187,32.7187,81267.0
2017-05-31 13:05:00,40.1,40.12,40.09,40.12,135823.0,32.7268,32.7431,32.7187,32.7431,135823.0
2017-05-31 13:10:00,40.13,40.15,40.12,40.15,9451.0,32.7513,32.7676,32.7431,32.7676,9451.0
2017-05-31 13:15:00,40.15,40.15,40.1,40.11,97086.0,32.7676,32.7676,32.7268,32.735,97086.0
2017-05-31 13:20:00,40.12,40.12,40.1,40.11,36446.0,32.7431,32.7431,32.7268,32.735,36446.0
2017-05-31 13:25:00,40.1,40.11,40.1,40.11,9308.0,32.7268,32.735,32.7268,32.735,9308.0
2017-05-31 13:30:00,40.11,40.13,40.1,40.13,31334.0,32.735,32.7513,32.7268,32.7513,31334.0
2017-05-31 13:35:00,40.13,40.13,40.11,40.12,18247.0,32.7513,32.7513,32.735,32.7431,18247.0
2017-05-31 13:40:00,40.11,40.12,40.11,40.11,8831.0,32.735,32.7431,32.735,32.735,8831.0
2017-05-31 13:45:00,40.11,40.12,40.1,40.1,30368.0,32.735,32.7431,32.7268,32.7268,30368.0
2017-05-31 13:50:00,40.11,40.12,40.1,40.12,33958.0,32.735,32.7431,32.7268,32.7431,33958.0
2017-05-31 13:55:00,40.12,40.12,40.1,40.11,24216.0,32.7431,32.7431,32.7268,32.735,24216.0
2017-05-31 14:00:00,40.1,40.12,40.07,40.09,71098.0,32.7268,32.7431,32.7023,32.7187,71098.0
2017-05-31 14:05:00,40.09,40.1,40.08,40.09,53945.0,32.7187,32.7268,32.7105,32.7187,53945.0
2017-05-31 14:10:00,40.09,40.1,40.06,40.08,74729.0,32.7187,32.7268,32.6942,32.7105,74729.0
2017-05-31 14:15:00,40.08,40.12,40.08,40.11,39713.0,32.7105,32.7431,32.7105,32.735,39713.0
2017-05-31 14:20:00,40.11,40.13,40.11,40.12,16804.0,32.735,32.7513,32.735,32.7431,16804.0
2017-05-31 14:25:00,40.12,40.13,40.11,40.12,29431.0,32.7431,32.7513,32.735,32.7431,29431.0
2017-05-31 14:30:00,40.13,40.13,40.12,40.13,8408.0,32.7513,32.7513,32.7431,32.7513,8408.0
2017-05-31 14:35:00,40.13,40.14,40.12,40.12,37189.0,32.7513,32.7595,32.7431,32.7431,37189.0
2017-05-31 14:40:00,40.12,40.13,40.12,40.13,30642.0,32.7431,32.7513,32.7431,32.7513,30642.0
2017-05-31 14:45:00,40.13,40.14,40.12,40.13,22889.0,32.7513,32.7595,32.7431,32.7513,22889.0
2017-05-31 14:50:00,40.12,40.13,40.1,40.12,53507.0,32.7431,32.7513,32.7268,32.7431,53507.0
2017-05-31 14:55:00,40.12,40.13,40.11,40.12,19612.0,32.7431,32.7513,32.735,32.7431,19612.0
2017-05-31 15:00:00,40.12,40.15,40.12,40.12,99666.0,32.7431,32.7676,32.7431,32.7431,99666.0
2017-05-31 15:05:00,40.13,40.13,40.1,40.1,99535.0,32.7513,32.7513,32.7268,32.7268,99535.0
2017-05-31 15:10:00,40.1,40.12,40.09,40.11,153429.0,32.7268,32.7431,32.7187,32.735,153429.0
2017-05-31 15:15:00,40.11,40.13,40.1,40.13,55833.0,32.735,32.7513,32.7268,32.7513,55833.0
2017-05-31 15:20:00,40.13,40.13,40.12,40.13,23095.0,32.7513,32.7513,32.7431,32.7513,23095.0
2017-05-31 15:25:00,40.13,40.15,40.12,40.14,52641.0,32.7513,32.7676,32.7431,32.7595,52641.0
2017-05-31 15:30:00,40.14,40.15,40.13,40.15,138400.0,32.7595,32.7676,32.7513,32.7676,138400.0
2017-05-31 15:35:00,40.15,40.15,40.11,40.12,109537.0,32.7676,32.7676,32.735,32.7431,109537.0
2017-05-31 15:40:00,40.12,40.13,40.11,40.13,121537.0,32.7431,32.7513,32.735,32.7513,121537.0
2017-05-31 15:45:00,40.13,40.14,40.1,40.14,511206.0,32.7513,32.7595,32.7268,32.7595,511206.0
2017-05-31 15:50:00,40.13,40.14,40.1,40.11,352758.0,32.7513,32.7595,32.7268,32.735,352758.0
2017-05-31 15:55:00,40.11,40.17,40.1,40.14,1100925.0,32.735,32.7839,32.7268,32.7595,1100925.0
2017-06-01 09:30:00,40.3,40.31,40.19,40.22,526931.0,32.89,32.8982,32.8003,32.8248,526931.0
2017-06-01 09:35:00,40.22,40.25,40.2,40.24,125850.0,32.8248,32.8492,32.8084,32.8411,125850.0
2017-06-01 09:40:00,40.25,40.28,40.23,40.26,127893.0,32.8492,32.8737,32.8329,32.8574,127893.0
2017-06-01 09:45:00,40.27,40.3,40.26,40.29,173725.0,32.8656,32.89,32.8574,32.8819,173725.0
2017-06-01 09:50:00,40.3,40.3,40.26,40.26,106373.0,32.89,32.89,32.8574,32.8574,106373.0
2017-06-01 09:55:00,40.27,40.3,40.26,40.28,92958.0,32.8656,32.89,32.8574,32.8737,92958.0
2017-06-01 10:00:00,40.28,40.3,40.26,40.29,198276.0,32.8737,32.89,32.8574,32.8819,198276.0
2017-06-01 10:05:00,40.28,40.29,40.25,40.26,124866.0,32.8737,32.8819,32.8492,32.8574,124866.0
2017-06-01 10:10:00,40.26,40.28,40.24,40.27,224958.0,32.8574,32.8737,32.8411,32.8656,224958.0
2017-06-01 10:15:00,40.28,40.29,40.25,40.27,159203.0,32.8737,32.8819,32.8492,32.8656,159203.0
2017-06-01 10:20:00,40.27,40.29,40.25,40.27,172959.0,32.8656,32.8819,32.8492,32.8656,172959.0
2017-06-01 10:25:00,40.27,40.29,40.26,40.29,152590.0,32.8656,32.8819,32.8574,32.8819,152590.0
2017-06-01 10:30:00,40.29,40.29,40.27,40.28,127871.0,32.8819,32.8819,32.8656,32.8737,127871.0
2017-06-01 10:35:00,40.27,40.29,40.27,40.28,148327.0,32.8656,32.8819,32.8656,32.8737,148327.0
2017-06-01 10:40:00,40.28,40.3,40.27,40.29,104470.0,32.8737,32.89,32.8656,32.8819,104470.0
2017-06-01 10:45:00,40.29,40.29,40.28,40.29,129722.0,32.8819,32.8819,32.8737,32.8819,129722.0
2017-06-01 10:50:00,40.29,40.29,40.27,40.28,110788.0,32.8819,32.8819,32.8656,32.8737,110788.0
2017-06-01 10:55:00,40.28,40.3,40.27,40.29,63572.0,32.8737,32.89,32.8656,32.8819,63572.0
2017-06-01 11:00:00,40.29,40.3,40.27,40.27,162471.0,32.8819,32.89,32.8656,32.8656,162471.0
2017-06-01 11:05:00,40.28,40.31,40.27,40.31,127786.0,32.8737,32.8982,32.8656,32.8982,127786.0
2017-06-01 11:10:00,40.31,40.33,40.31,40.32,153102.0,32.8982,32.9145,32.8982,32.9064,153102.0
2017-06-01 11:15:00,40.32,40.32,40.3,40.3,147388.0,32.9064,32.9064,32.89,32.89,147388.0
2017-06-01 11:20:00,40.3,40.32,40.3,40.3,115786.0,32.89,32.9064,32.89,32.89,115786.0
2017-06-01 11:25:00,40.3,40.32,40.3,40.32,172717.0,32.89,32.9064,32.89,32.9064,172717.0
2017-06-01 11:30:00,40.32,40.34,40.32,40.32,250364.0,32.9064,32.9227,32.9064,32.9064,250364.0
2017-06-01 11:35:00,40.33,40.33,40.3,40.32,96246.0,32.9145,32.9145,32.89,32.9064,96246.0
2017-06-01 11:40:00,40.32,40.33,40.31,40.32,59765.0,32.9064,32.9145,32.8982,32.9064,59765.0
2017-06-01 11:45:00,40.32,40.33,40.31,40.33,17250.0,32.9064,32.9145,32.8982,32.9145,17250.0
2017-06-01 11:50:00,40.33,40.38,40.33,40.38,72026.0,32.9145,32.9553,32.9145,32.9553,72026.0
2017-06-01 11:55:00,40.38,40.39,40.37,40.38,38485.0,32.9553,32.9635,32.9472,32.9553,38485.0
2017-06-01 12:00:00,40.39,40.4,40.38,40.4,36426.0,32.9635,32.9717,32.9553,32.9717,36426.0
2017-06-01 12:05:00,40.4,40.42,40.39,40.41,143413.0,32.9717,32.988,32.9635,32.9798,143413.0
2017-06-01 12:10:00,40.41,40.42,40.4,40.42,180998.0,32.9798,32.988,32.9717,32.988,180998.0
2017-06-01 12:15:00,40.42,40.42,40.4,40.41,75522.0,32.988,32.988,32.9717,32.9798,75522.0
2017-06-01 12:20:00,40.41,40.42,40.4,40.42,19646.0,32.9798,32.988,32.9717,32.988,19646.0
2017-06-01 12:25:00,40.41,40.42,40.4,40.41,126218.0,32.9798,32.988,32.9717,32.9798,126218.0
2017-06-01 12:30:00,40.41,40.43,40.4,40.43,39194.0,32.9798,32.9961,32.9717,32.9961,39194.0
2017-06-01 12:35:00,40.43,40.43,40.42,40.43,20925.0,32.9961,32.9961,32.988,32.9961,20925.0
2017-06-01 12:40:00,40.43,40.44,40.42,40.43,68183.0,32.9961,33.0043,32.988,32.9961,68183.0
2017-06-01 12:45:00,40.43,40.44,40.43,40.44,18502.0,32.9961,33.0043,32.9961,33.0043,18502.0
2017-06-01 12:50:00,40.44,40.46,40.43,40.46,79994.0,33.0043,33.0206,32.9961,33.0206,79994.0
2017-06-01 12:55:00,40.46,40.47,40.45,40.45,62287.0,33.0206,33.0288,33.0125,33.0125,62287.0
2017-06-01 13:00:00,40.45,40.47,40.45,40.47,34566.0,33.0125,33.0288,33.0125,33.0288,34566.0
2017-06-01 13:05:00,40.47,40.5,40.46,40.49,157050.0,33.0288,33.0533,33.0206,33.0451,157050.0
2017-06-01 13:10:00,40.48,40.5,40.48,40.5,251320.0,33.0369,33.0533,33.0369,33.0533,251320.0
2017-06-01 13:15:00,40.5,40.5,40.48,40.5,45119.0,33.0533,33.0533,33.0369,33.0533,45119.0
2017-06-01 13:20:00,40.5,40.5,40.49,40.5,37369.0,33.0533,33.0533,33.0451,33.0533,37369.0
2017-06-01 13:25:00,40.5,40.51,40.5,40.51,181386.0,33.0533,33.0614,33.0533,33.0614,181386.0
2017-06-01 13:30:00,40.5,40.51,40.49,40.5,118845.0,33.0533,33.0614,33.0451,33.0533,118845.0
2017-06-01 13:35:00,40.5,40.5,40.49,40.5,26908.0,33.0533,33.0533,33.0451,33.0533,26908.0
2017-06-01 13:40:00,40.49,40.5,40.48,40.49,82805.0,33.0451,33.0533,33.0369,33.0451,82805.0
2017-06-01 13:45:00,40.5,40.52,40.49,40.52,108443.0,33.0533,33.0696,33.0451,33.0696,108443.0
2017-06-01 13:50:00,40.52,40.52,40.49,40.5,161674.0,33.0696,33.0696,33.0451,33.0533,161674.0
2017-06-01 13:55:00,40.5,40.51,40.49,40.51,48036.0,33.0533,33.0614,33.0451,33.0614,48036.0
2017-06-01 14:00:00,40.5,40.51,40.49,40.5,70821.0,33.0533,33.0614,33.0451,33.0533,70821.0
2017-06-01 14:05:00,40.5,40.5,40.49,40.5,74530.0,33.0533,33.0533,33.0451,33.0533,74530.0
2017-06-01 14:10:00,40.5,40.5,40.49,40.5,53049.0,33.0533,33.0533,33.0451,33.0533,53049.0
2017-06-01 14:15:00,40.5,40.51,40.49,40.51,138154.0,33.0533,33.0614,33.0451,33.0614,138154.0
2017-06-01 14:20:00,40.51,40.51,40.5,40.51,221576.0,33.0614,33.0614,33.0533,33.0614,221576.0
2017-06-01 14:25:00,40.51,40.52,40.5,40.51,83905.0,33.0614,33.0696,33.0533,33.0614,83905.0
2017-06-01 14:30:00,40.5,40.51,40.48,40.48,46976.0,33.0533,33.0614,33.0369,33.0369,46976.0
2017-06-01 14:35:00,40.48,40.49,40.48,40.48,18374.0,33.0369,33.0451,33.0369,33.0369,18374.0
2017-06-01 14:40:00,40.48,40.51,40.48,40.49,74325.0,33.0369,33.0614,33.0369,33.0451,74325.0
2017-06-01 14:45:00,40.5,40.51,40.49,40.51,140711.0,33.0533,33.0614,33.0451,33.0614,140711.0
2017-06-01 14:50:00,40.51,40.51,40.5,40.51,46035.0,33.0614,33.0614,33.0533,33.0614,46035.0
2017-06-01 14:55:00,40.51,40.51,40.47,40.47,146249.0,33.0614,33.0614,33.0288,33.0288,146249.0
2017-06-01 15:00:00,40.46,40.48,40.45,40.48,93956.0,33.0206,33.0369,33.0125,33.0369,93956.0
2017-06-01 15:05:00,40.48,40.5,40.47,40.49,119453.0,33.0369,33.0533,33.0288,33.0451,119453.0
2017-06-01 15:10:00,40.5,40.5,40.49,40.5,54163.0,33.0533,33.0533,33.0451,33.0533,54163.0
2017-06-01 15:15:00,40.5,40.51,40.49,40.51,94619.0,33.0533,33.0614,33.0451,33.0614,94619.0
2017-06-01 15:20:00,40.51,40.51,40.5,40.51,103625.0,33.0614,33.0614,33.0533,33.0614,103625.0
2017-06-01 15:25:00,40.51,40.51,40.48,40.48,149485.0,33.0614,33.0614,33.0369,33.0369,149485.0
2017-06-01 15:30:00,40.49,40.51,40.48,40.51,153558.0,33.0451,33.0614,33.0369,33.0614,153558.0
2017-06-01 15:35:00,40.51,40.51,40.5,40.51,48998.0,33.0614,33.0614,33.0533,33.0614,48998.0
2017-06-01 15:40:00,40.5,40.51,40.49,40.5,188181.0,33.0533,33.0614,33.0451,33.0533,188181.0
2017-06-01 15:45:00,40.5,40.5,40.49,40.49,158365.0,33.0533,33.0533,33.0451,33.0451,158365.0
2017-06-01 15:50:00,40.49,40.5,40.49,40.5,573858.0,33.0451,33.0533,33.0451,33.0533,573858.0
2017-06-01 15:55:00,40.5,40.51,40.48,40.51,1029726.0,33.0533,33.0614,33.0369,33.0614,1029726.0
2017-06-02 09:30:00,40.4,40.42,40.38,40.41,178382.0,32.9717,32.988,32.9553,32.9798,178382.0
2017-06-02 09:35:00,40.4,40.42,40.37,40.38,173831.0,32.9717,32.988,32.9472,32.9553,173831.0
2017-06-02 09:40:00,40.38,40.39,40.36,40.39,88791.0,32.9553,32.9635,32.939,32.9635,88791.0
2017-06-02 09:45:00,40.39,40.39,40.36,40.39,253233.0,32.9635,32.9635,32.939,32.9635,253233.0
2017-06-02 09:50:00,40.38,40.39,40.36,40.37,85951.0,32.9553,32.9635,32.939,32.9472,85951.0
2017-06-02 09:55:00,40.37,40.39,40.34,40.37,183740.0,32.9472,32.9635,32.9227,32.9472,183740.0
2017-06-02 10:00:00,40.37,40.4,40.36,40.4,132000.0,32.9472,32.9717,32.939,32.9717,132000.0
2017-06-02 10:05:00,40.4,40.41,40.38,40.4,129601.0,32.9717,32.9798,32.9553,32.9717,129601.0
2017-06-02 10:10:00,40.4,40.41,40.38,40.41,45557.0,32.9717,32.9798,32.9553,32.9798,45557.0
2017-06-02 10:15:00,40.41,40.41,40.39,40.41,76024.0,32.9798,32.9798,32.9635,32.9798,76024.0
2017-06-02 10:20:00,40.4,40.41,40.4,40.41,18399.0,32.9717,32.9798,32.9717,32.9798,18399.0
2017-06-02 10:25:00,40.41,40.43,40.4,40.42,81058.0,32.9798,32.9961,32.9717,32.988,81058.0
2017-06-02 10:30:00,40.42,40.45,40.41,40.44,791554.0,32.988,33.0125,32.9798,33.0043,791554.0
2017-06-02 10:35:00,40.43,40.44,40.43,40.44,25372.0,32.9961,33.0043,32.9961,33.0043,25372.0
2017-06-02 10:40:00,40.44,40.44,40.42,40.43,187203.0,33.0043,33.0043,32.988,32.9961,187203.0
2017-06-02 10:45:00,40.43,40.44,40.41,40.43,249201.0,32.9961,33.0043,32.9798,32.9961,249201.0
2017-06-02 10:50:00,40.44,40.45,40.43,40.43,60299.0,33.0043,33.0125,32.9961,32.9961,60299.0
2017-06-02 10:55:00,40.44,40.44,40.42,40.43,47520.0,33.0043,33.0043,32.988,32.9961,47520.0
2017-06-02 11:00:00,40.43,40.43,40.41,40.41,132389.0,32.9961,32.9961,32.9798,32.9798,132389.0
2017-06-02 11:05:00,40.41,40.43,40.4,40.42,109097.0,32.9798,32.9961,32.9717,32.988,109097.0
2017-06-02 11:10:00,40.43,40.43,40.41,40.43,83604.0,32.9961,32.9961,32.9798,32.9961,83604.0
2017-06-02 11:15:00,40.43,40.44,40.42,40.43,63585.0,32.9961,33.0043,32.988,32.9961,63585.0
2017-06-02 11:20:00,40.44,40.44,40.42,40.42,49417.0,33.0043,33.0043,32.988,32.988,49417.0
2017-06-02 11:25:00,40.43,40.46,40.42,40.44,775878.0,32.9961,33.0206,32.988,33.0043,775878.0
2017-06-02 11:30:00,40.44,40.45,40.43,40.45,38895.0,33.0043,33.0125,32.9961,33.0125,38895.0
2017-06-02 11:35:00,40.45,40.46,40.44,40.46,66793.0,33.0125,33.0206,33.0043,33.0206,66793.0
2017-06-02 11:40:00,40.46,40.46,40.45,40.46,57995.0,33.0206,33.0206,33.0125,33.0206,57995.0
2017-06-02 11:45:00,40.46,40.47,40.45,40.46,75065.0,33.0206,33.0288,33.0125,33.0206,75065.0
2017-06-02 11:50:00,40.46,40.48,40.46,40.48,27636.0,33.0206,33.0369,33.0206,33.0369,27636.0
2017-06-02 11:55:00,40.48,40.49,40.48,40.48,117438.0,33.0369,33.0451,33.0369,33.0369,117438.0
2017-06-02 12:00:00,40.48,40.49,40.48,40.48,103746.0,33.0369,33.0451,33.0369,33.0369,103746.0
2017-06-02 12:05:00,40.48,40.49,40.48,40.48,55235.0,33.0369,33.0451,33.0369,33.0369,55235.0
2017-06-02 12:10:00,40.49,40.49,40.48,40.49,59273.0,33.0451,33.0451,33.0369,33.0451,59273.0
2017-06-02 12:15:00,40.48,40.5,40.48,40.5,17108.0,33.0369,33.0533,33.0369,33.0533,17108.0
2017-06-02 12:20:00,40.5,40.5,40.49,40.5,42943.0,33.0533,33.0533,33.0451,33.0533,42943.0
2017-06-02 12:25:00,40.5,40.52,40.5,40.51,72323.0,33.0533,33.0696,33.0533,33.0614,72323.0
2017-06-02 12:30:00,40.52,40.52,40.49,40.5,151714.0,33.0696,33.0696,33.0451,33.0533,151714.0
2017-06-02 12:35:00,40.5,40.5,40.49,40.5,28500.0,33.0533,33.0533,33.0451,33.0533,28500.0
2017-06-02 12:40:00,40.5,40.5,40.49,40.5,6400.0,33.0533,33.0533,33.0451,33.0533,6400.0
2017-06-02 12:45:00,40.5,40.5,40.49,40.5,18635.0,33.0533,33.0533,33.0451,33.0533,18635.0
2017-06-02 12:50:00,40.5,40.5,40.49,40.5,16961.0,33.0533,33.0533,33.0451,33.0533,16961.0
2017-06-02 12:55:00,40.5,40.5,40.49,40.5,6780.0,33.0533,33.0533,33.0451,33.0533,6780.0
2017-06-02 13:00:00,40.5,40.5,40.48,40.48,46968.0,33.0533,33.0533,33.0369,33.0369,46968.0
2017-06-02 13:05:00,40.48,40.49,40.48,40.48,45897.0,33.0369,33.0451,33.0369,33.0369,45897.0
2017-06-02 13:10:00,40.48,40.49,40.48,40.48,12094.0,33.0369,33.0451,33.0369,33.0369,12094.0
2017-06-02 13:15:00,40.48,40.49,40.48,40.49,9225.0,33.0369,33.0451,33.0369,33.0451,9225.0
2017-06-02 13:20:00,40.48,40.5,40.48,40.5,80634.0,33.0369,33.0533,33.0369,33.0533,80634.0
2017-06-02 13:25:00,40.5,40.5,40.49,40.5,28700.0,33.0533,33.0533,33.0451,33.0533,28700.0
2017-06-02 13:30:00,40.5,40.52,40.49,40.52,33094.0,33.0533,33.0696,33.0451,33.0696,33094.0
2017-06-02 13:35:00,40.52,40.53,40.52,40.52,99396.0,33.0696,33.0778,33.0696,33.0696,99396.0
2017-06-02 13:40:00,40.52,40.53,40.51,40.52,9553.0,33.0696,33.0778,33.0614,33.0696,9553.0
2017-06-02 13:45:00,40.52,40.53,40.51,40.52,68698.0,33.0696,33.0778,33.0614,33.0696,68698.0
2017-06-02 13:50:00,40.52,40.53,40.52,40.52,21613.0,33.0696,33.0778,33.0696,33.0696,21613.0
2017-06-02 13:55:00,40.52,40.53,40.52,40.52,7026.0,33.0696,33.0778,33.0696,33.0696,7026.0
2017-06-02 14:00:00,40.52,40.53,40.51,40.52,33552.0,33.0696,33.0778,33.0614,33.0696,33552.0
2017-06-02 14:05:00,40.51,40.52,40.5,40.5,21881.0,33.0614,33.0696,33.0533,33.0533,21881.0
2017-06-02 14:10:00,40.5,40.51,40.5,40.51,34973.0,33.0533,33.0614,33.0533,33.0614,34973.0
2017-06-02 14:15:00,40.51,40.53,40.5,40.52,28237.0,33.0614,33.0778,33.0533,33.0696,28237.0
2017-06-02 14:20:00,40.52,40.53,40.52,40.52,25587.0,33.0696,33.0778,33.0696,33.0696,25587.0
2017-06-02 14:25:00,40.52,40.53,40.49,40.49,54387.0,33.0696,33.0778,33.0451,33.0451,54387.0
2017-06-02 14:30:00,40.5,40.51,40.49,40.51,54800.0,33.0533,33.0614,33.0451,33.0614,54800.0
2017-06-02 14:35:00,40.51,40.51,40.5,40.51,17822.0,33.0614,33.0614,33.0533,33.0614,17822.0
2017-06-02 14:40:00,40.51,40.51,40.49,40.5,45639.0,33.0614,33.0614,33.0451,33.0533,45639.0
2017-06-02 14:45:00,40.5,40.51,40.49,40.51,24580.0,33.0533,33.0614,33.0451,33.0614,24580.0
2017-06-02 14:50:00,40.51,40.51,40.5,40.51,23129.0,33.0614,33.0614,33.0533,33.0614,23129.0
2017-06-02 14:55:00,40.5,40.52,40.5,40.52,51514.0,33.0533,33.0696,33.0533,33.0696,51514.0
2017-06-02 15:00:00,40.52,40.54,40.51,40.54,92784.0,33.0696,33.0859,33.0614,33.0859,92784.0
2017-06-02 15:05:00,40.54,40.54,40.52,40.52,18538.0,33.0859,33.0859,33.0696,33.0696,18538.0
2017-06-02 15:10:00,40.53,40.53,40.52,40.53,39454.0,33.0778,33.0778,33.0696,33.0778,39454.0
2017-06-02 15:15:00,40.53,40.53,40.52,40.53,23398.0,33.0778,33.0778,33.0696,33.0778,23398.0
2017-06-02 15:20:00,40.52,40.54,40.52,40.54,77916.0,33.0696,33.0859,33.0696,33.0859,77916.0
2017-06-02 15:25:00,40.54,40.54,40.53,40.54,23942.0,33.0859,33.0859,33.0778,33.0859,23942.0
2017-06-02 15:30:00,40.53,40.55,40.53,40.55,124286.0,33.0778,33.0941,33.0778,33.0941,124286.0
2017-06-02 15:35:00,40.55,40.56,40.54,40.55,51357.0,33.0941,33.1022,33.0859,33.0941,51357.0
2017-06-02 15:40:00,40.55,40.56,40.53,40.53,246407.0,33.0941,33.1022,33.0778,33.0778,246407.0
2017-06-02 15:45:00,40.53,40.54,40.52,40.52,87693.0,33.0778,33.0859,33.0696,33.0696,87693.0
2017-06-02 15:50:00,40.52,40.53,40.51,40.52,236867.0,33.0696,33.0778,33.0614,33.0696,236867.0
2017-06-02 15:55:00,40.51,40.53,40.48,40.53,503478.0,33.0614,33.0778,33.0369,33.0778,503478.0
2017-06-05 09:30:00,40.3,40.33,40.28,40.29,156338.0,32.89,32.9145,32.8737,32.8819,156338.0
2017-06-05 09:35:00,40.29,40.32,40.28,40.31,174510.0,32.8819,32.9064,32.8737,32.8982,174510.0
2017-06-05 09:40:00,40.31,40.33,40.29,40.3,153890.0,32.8982,32.9145,32.8819,32.89,153890.0
2017-06-05 09:45:00,40.31,40.34,40.31,40.34,146587.0,32.8982,32.9227,32.8982,32.9227,146587.0
2017-06-05 09:50:00,40.34,40.35,40.33,40.35,163780.0,32.9227,32.9309,32.9145,32.9309,163780.0
2017-06-05 09:55:00,40.35,40.37,40.34,40.36,81218.0,32.9309,32.9472,32.9227,32.939,81218.0
2017-06-05 10:00:00,40.36,40.4,40.36,40.37,239244.0,32.939,32.9717,32.939,32.9472,239244.0
2017-06-05 10:05:00,40.36,40.38,40.36,40.36,54978.0,32.939,32.9553,32.939,32.939,54978.0
2017-06-05 10:10:00,40.37,40.38,40.36,40.37,186805.0,32.9472,32.9553,32.939,32.9472,186805.0
2017-06-05 10:15:00,40.37,40.4,40.37,40.39,132557.0,32.9472,32.9717,32.9472,32.9635,132557.0
2017-06-05 10:20:00,40.39,40.39,40.37,40.38,38227.0,32.9635,32.9635,32.9472,32.9553,38227.0
2017-06-05 10:25:00,40.38,40.4,40.36,40.37,165852.0,32.9553,32.9717,32.939,32.9472,165852.0
2017-06-05 10:30:00,40.37,40.38,40.35,40.37,87684.0,32.9472,32.9553,32.9309,32.9472,87684.0
2017-06-05 10:35:00,40.36,40.38,40.36,40.36,40218.0,32.939,32.9553,32.939,32.939,40218.0
2017-06-05 10:40:00,40.37,40.37,40.35,40.37,199027.0,32.9472,32.9472,32.9309,32.9472,199027.0
2017-06-05 10:45:00,40.37,40.37,40.36,40.37,10185.0,32.9472,32.9472,32.939,32.9472,10185.0
2017-06-05 10:50:00,40.37,40.37,40.36,40.37,25240.0,32.9472,32.9472,32.939,32.9472,25240.0
2017-06-05 10:55:00,40.37,40.37,40.35,40.36,155319.0,32.9472,32.9472,32.9309,32.939,155319.0
2017-06-05 11:00:00,40.36,40.36,40.33,40.34,209870.0,32.939,32.939,32.9145,32.9227,209870.0
2017-06-05 11:05:00,40.34,40.34,40.33,40.34,37526.0,32.9227,32.9227,32.9145,32.9227,37526.0
2017-06-05 11:10:00,40.34,40.36,40.33,40.36,67622.0,32.9227,32.939,32.9145,32.939,67622.0
2017-06-05 11:15:00,40.36,40.36,40.35,40.36,47845.0,32.939,32.939,32.9309,32.939,47845.0
2017-06-05 11:20:00,40.36,40.36,40.32,40.32,411662.0,32.939,32.939,32.9064,32.9064,411662.0
2017-06-05 11:25:00,40.32,40.33,40.29,40.3,179876.0,32.9064,32.9145,32.8819,32.89,179876.0
2017-06-05 11:30:00,40.3,40.32,40.3,40.32,50091.0,32.89,32.9064,32.89,32.9064,50091.0
2017-06-05 11:35:00,40.32,40.33,40.31,40.33,118286.0,32.9064,32.9145,32.8982,32.9145,118286.0
2017-06-05 11:40:00,40.33,40.33,40.32,40.33,88561.0,32.9145,32.9145,32.9064,32.9145,88561.0
2017-06-05 11:45:00,40.33,40.33,40.31,40.32,79496.0,32.9145,32.9145,32.8982,32.9064,79496.0
2017-06-05 11:50:00,40.32,40.34,40.31,40.34,79858.0,32.9064,32.9227,32.8982,32.9227,79858.0
2017-06-05 11:55:00,40.34,40.35,40.33,40.34,38057.0,32.9227,32.9309,32.9145,32.9227,38057.0
2017-06-05 12:00:00,40.34,40.35,40.34,40.34,25996.0,32.9227,32.9309,32.9227,32.9227,25996.0
2017-06-05 12:05:00,40.34,40.36,40.34,40.36,23155.0,32.9227,32.939,32.9227,32.939,23155.0
2017-06-05 12:10:00,40.35,40.36,40.35,40.36,17399.0,32.9309,32.939,32.9309,32.939,17399.0
2017-06-05 12:15:00,40.35,40.36,40.35,40.36,5603.0,32.9309,32.939,32.9309,32.939,5603.0
2017-06-05 12:20:00,40.36,40.36,40.35,40.36,18682.0,32.939,32.939,32.9309,32.939,18682.0
2017-06-05 12:25:00,40.36,40.36,40.35,40.36,12933.0,32.939,32.939,32.9309,32.939,12933.0
2017-06-05 12:30:00,40.36,40.36,40.35,40.36,5150.0,32.939,32.939,32.9309,32.939,5150.0
2017-06-05 12:35:00,40.36,40.37,40.35,40.36,44484.0,32.939,32.9472,32.9309,32.939,44484.0
2017-06-05 12:40:00,40.36,40.36,40.34,40.34,24959.0,32.939,32.939,32.9227,32.9227,24959.0
2017-06-05 12:45:00,40.35,40.36,40.34,40.36,28644.0,32.9309,32.939,32.9227,32.939,28644.0
2017-06-05 12:50:00,40.36,40.36,40.34,40.34,29234.0,32.939,32.939,32.9227,32.9227,29234.0
2017-06-05 12:55:00,40.34,40.35,40.34,40.35,9880.0,32.9227,32.9309,32.9227,32.9309,9880.0
2017-06-05 13:00:00,40.35,40.36,40.35,40.36,15423.0,32.9309,32.939,32.9309,32.939,15423.0
2017-06-05 13:05:00,40.36,40.37,40.36,40.37,16138.0,32.939,32.9472,32.939,32.9472,16138.0
2017-06-05 13:10:00,40.37,40.37,40.36,40.37,9207.0,32.9472,32.9472,32.939,32.9472,9207.0
2017-06-05 13:15:00,40.37,40.37,40.36,40.37,10225.0,32.9472,32.9472,32.939,32.9472,10225.0
2017-06-05 13:20:00,40.36,40.37,40.36,40.37,18834.0,32.939,32.9472,32.939,32.9472,18834.0
2017-06-05 13:25:00,40.36,40.37,40.35,40.36,69620.0,32.939,32.9472,32.9309,32.939,69620.0
2017-06-05 13:30:00,40.36,40.36,40.34,40.34,41685.0,32.939,32.939,32.9227,32.9227,41685.0
2017-06-05 13:35:00,40.35,40.36,40.34,40.36,28051.0,32.9309,32.939,32.9227,32.939,28051.0
2017-06-05 13:40:00,40.36,40.36,40.34,40.35,31842.0,32.939,32.939,32.9227,32.9309,31842.0
2017-06-05 13:45:00,40.35,40.36,40.34,40.36,25370.0,32.9309,32.939,32.9227,32.939,25370.0
2017-06-05 13:50:00,40.36,40.36,40.35,40.36,13278.0,32.939,32.939,32.9309,32.939,13278.0
2017-06-05 13:55:00,40.36,40.36,40.35,40.36,9540.0,32.939,32.939,32.9309,32.939,9540.0
2017-06-05 14:00:00,40.36,40.36,40.35,40.36,22763.0,32.939,32.939,32.9309,32.939,22763.0
2017-06-05 14:05:00,40.36,40.36,40.34,40.35,59752.0,32.939,32.939,32.9227,32.9309,59752.0
2017-06-05 14:10:00,40.35,40.35,40.34,40.35,96308.0,32.9309,32.9309,32.9227,32.9309,96308.0
2017-06-05 14:15:00,40.35,40.35,40.34,40.35,11841.0,32.9309,32.9309,32.9227,32.9309,11841.0
2017-06-05 14:20:00,40.35,40.35,40.34,40.35,17186.0,32.9309,32.9309,32.9227,32.9309,17186.0
2017-06-05 14:25:00,40.35,40.35,40.34,40.35,36061.0,32.9309,32.9309,32.9227,32.9309,36061.0
2017-06-05 14:30:00,40.35,40.35,40.33,40.33,40061.0,32.9309,32.9309,32.9145,32.9145,40061.0
2017-06-05 14:35:00,40.34,40.35,40.33,40.35,27846.0,32.9227,32.9309,32.9145,32.9309,27846.0
2017-06-05 14:40:00,40.35,40.35,40.34,40.35,7065.0,32.9309,32.9309,32.9227,32.9309,7065.0
2017-06-05 14:45:00,40.35,40.35,40.34,40.34,29478.0,32.9309,32.9309,32.9227,32.9227,29478.0
2017-06-05 14:50:00,40.34,40.35,40.34,40.34,5450.0,32.9227,32.9309,32.9227,32.9227,5450.0
2017-06-05 14:55:00,40.34,40.35,40.33,40.34,61534.0,32.9227,32.9309,32.9145,32.9227,61534.0
2017-06-05 15:00:00,40.33,40.35,40.33,40.34,74131.0,32.9145,32.9309,32.9145,32.9227,74131.0
2017-06-05 15:05:00,40.34,40.35,40.34,40.34,25303.0,32.9227,32.9309,32.9227,32.9227,25303.0
2017-06-05 15:10:00,40.34,40.35,40.33,40.34,68334.0,32.9227,32.9309,32.9145,32.9227,68334.0
2017-06-05 15:15:00,40.34,40.35,40.33,40.34,52567.0,32.9227,32.9309,32.9145,32.9227,52567.0
2017-06-05 15:20:00,40.34,40.34,40.33,40.34,40985.0,32.9227,32.9227,32.9145,32.9227,40985.0
2017-06-05 15:25:00,40.33,40.34,40.33,40.34,40890.0,32.9145,32.9227,32.9145,32.9227,40890.0
2017-06-05 15:30:00,40.34,40.35,40.32,40.33,145018.0,32.9227,32.9309,32.9064,32.9145,145018.0
2017-06-05 15:35:00,40.33,40.34,40.31,40.33,1002988.0,32.9145,32.9227,32.8982,32.9145,1002988.0
2017-06-05 15:40:00,40.32,40.33,40.3,40.3,197330.0,32.9064,32.9145,32.89,32.89,197330.0
2017-06-05 15:45:00,40.3,40.31,40.29,40.29,178404.0,32.89,32.8982,32.8819,32.8819,178404.0
2017-06-05 15:50:00,40.3,40.3,40.29,40.3,270446.0,32.89,32.89,32.8819,32.89,270446.0
2017-06-05 15:55:00,40.3,40.3,40.28,40.29,688215.0,32.89,32.89,32.8737,32.8819,688215.0
2017-06-06 09:30:00,40.4,40.43,40.39,40.41,222470.0,32.9717,32.9961,32.9635,32.9798,222470.0
2017-06-06 09:35:00,40.41,40.45,40.4,40.44,121776.0,32.9798,33.0125,32.9717,33.0043,121776.0
2017-06-06 09:40:00,40.44,40.45,40.41,40.42,110497.0,33.0043,33.0125,32.9798,32.988,110497.0
2017-06-06 09:45:00,40.42,40.45,40.41,40.45,117049.0,32.988,33.0125,32.9798,33.0125,117049.0
2017-06-06 09:50:00,40.45,40.46,40.44,40.46,60964.0,33.0125,33.0206,33.0043,33.0206,60964.0
2017-06-06 09:55:00,40.46,40.48,40.46,40.47,88479.0,33.0206,33.0369,33.0206,33.0288,88479.0
2017-06-06 10:00:00,40.47,40.48,40.45,40.47,94060.0,33.0288,33.0369,33.0125,33.0288,94060.0
2017-06-06 10:05:00,40.47,40.47,40.45,40.46,112955.0,33.0288,33.0288,33.0125,33.0206,112955.0
2017-06-06 10:10:00,40.46,40.48,40.46,40.47,67567.0,33.0206,33.0369,33.0206,33.0288,67567.0
2017-06-06 10:15:00,40.48,40.49,40.46,40.47,76071.0,33.0369,33.0451,33.0206,33.0288,76071.0
2017-06-06 10:20:00,40.46,40.48,40.46,40.48,45986.0,33.0206,33.0369,33.0206,33.0369,45986.0
2017-06-06 10:25:00,40.48,40.5,40.48,40.49,64679.0,33.0369,33.0533,33.0369,33.0451,64679.0
2017-06-06 10:30:00,40.49,40.5,40.47,40.48,27825.0,33.0451,33.0533,33.0288,33.0369,27825.0
2017-06-06 10:35:00,40.48,40.49,40.46,40.46,64839.0,33.0369,33.0451,33.0206,33.0206,64839.0
2017-06-06 10:40:00,40.46,40.48,40.46,40.47,24168.0,33.0206,33.0369,33.0206,33.0288,24168.0
2017-06-06 10:45:00,40.48,40.49,40.47,40.49,47655.0,33.0369,33.0451,33.0288,33.0451,47655.0
2017-06-06 10:50:00,40.48,40.49,40.47,40.47,23940.0,33.0369,33.0451,33.0288,33.0288,23940.0
2017-06-06 10:55:00,40.47,40.48,40.46,40.47,67050.0,33.0288,33.0369,33.0206,33.0288,67050.0
2017-06-06 11:00:00,40.47,40.47,40.46,40.47,18215.0,33.0288,33.0288,33.0206,33.0288,18215.0
2017-06-06 11:05:00,40.47,40.47,40.43,40.45,130756.0,33.0288,33.0288,32.9961,33.0125,130756.0
2017-06-06 11:10:00,40.45,40.46,40.44,40.45,132826.0,33.0125,33.0206,33.0043,33.0125,132826.0
2017-06-06 11:15:00,40.45,40.46,40.44,40.44,68173.0,33.0125,33.0206,33.0043,33.0043,68173.0
2017-06-06 11:20:00,40.45,40.45,40.44,40.45,10374.0,33.0125,33.0125,33.0043,33.0125,10374.0
2017-06-06 11:25:00,40.45,40.46,40.44,40.46,31672.0,33.0125,33.0206,33.0043,33.0206,31672.0
2017-06-06 11:30:00,40.46,40.47,40.45,40.47,73265.0,33.0206,33.0288,33.0125,33.0288,73265.0
2017-06-06 11:35:00,40.47,40.51,40.46,40.51,428712.0,33.0288,33.0614,33.0206,33.0614,428712.0
2017-06-06 11:40:00,40.51,40.53,40.51,40.52,177338.0,33.0614,33.0778,33.0614,33.0696,177338.0
2017-06-06 11:45:00,40.52,40.55,40.52,40.54,146330.0,33.0696,33.0941,33.0696,33.0859,146330.0
2017-06-06 11:50:00,40.55,40.55,40.54,40.55,5400.0,33.0941,33.0941,33.0859,33.0941,5400.0
2017-06-06 11:55:00,40.55,40.57,40.54,40.55,215360.0,33.0941,33.1104,33.0859,33.0941,215360.0
2017-06-06 12:00:00,40.55,40.56,40.55,40.55,30801.0,33.0941,33.1022,33.0941,33.0941,30801.0
2017-06-06 12:05:00,40.55,40.56,40.55,40.55,79762.0,33.0941,33.1022,33.0941,33.0941,79762.0
2017-06-06 12:10:00,40.56,40.56,40.54,40.55,254217.0,33.1022,33.1022,33.0859,33.0941,254217.0
2017-06-06 12:15:00,40.55,40.56,40.54,40.55,74562.0,33.0941,33.1022,33.0859,33.0941,74562.0
2017-06-06 12:20:00,40.55,40.56,40.55,40.55,46238.0,33.0941,33.1022,33.0941,33.0941,46238.0
2017-06-06 12:25:00,40.55,40.57,40.55,40.56,106349.0,33.0941,33.1104,33.0941,33.1022,106349.0
2017-06-06 12:30:00,40.55,40.56,40.55,40.56,20376.0,33.0941,33.1022,33.0941,33.1022,20376.0
2017-06-06 12:35:00,40.56,40.56,40.55,40.55,21546.0,33.1022,33.1022,33.0941,33.0941,21546.0
2017-06-06 12:40:00,40.56,40.58,40.55,40.57,306505.0,33.1022,33.1186,33.0941,33.1104,306505.0
2017-06-06 12:45:00,40.57,40.58,40.57,40.58,449421.0,33.1104,33.1186,33.1104,33.1186,449421.0
2017-06-06 12:50:00,40.58,40.58,40.57,40.58,84522.0,33.1186,33.1186,33.1104,33.1186,84522.0
2017-06-06 12:55:00,40.58,40.59,40.57,40.59,149343.0,33.1186,33.1267,33.1104,33.1267,149343.0
2017-06-06 13:00:00,40.59,40.59,40.58,40.59,91637.0,33.1267,33.1267,33.1186,33.1267,91637.0
2017-06-06 13:05:00,40.59,40.59,40.58,40.59,54791.0,33.1267,33.1267,33.1186,33.1267,54791.0
2017-06-06 13:10:00,40.59,40.6,40.57,40.58,165595.0,33.1267,33.1349,33.1104,33.1186,165595.0
2017-06-06 13:15:00,40.58,40.58,40.56,40.58,89813.0,33.1186,33.1186,33.1022,33.1186,89813.0
2017-06-06 13:20:00,40.58,40.58,40.57,40.58,87685.0,33.1186,33.1186,33.1104,33.1186,87685.0
2017-06-06 13:25:00,40.58,40.59,40.57,40.59,89790.0,33.1186,33.1267,33.1104,33.1267,89790.0
2017-06-06 13:30:00,40.59,40.59,40.56,40.56,31259.0,33.1267,33.1267,33.1022,33.1022,31259.0
2017-06-06 13:35:00,40.56,40.57,40.56,40.56,22425.0,33.1022,33.1104,33.1022,33.1022,22425.0
2017-06-06 13:40:00,40.57,40.58,40.55,40.55,56588.0,33.1104,33.1186,33.0941,33.0941,56588.0
2017-06-06 13:45:00,40.55,40.56,40.55,40.56,20951.0,33.0941,33.1022,33.0941,33.1022,20951.0
2017-06-06 13:50:00,40.55,40.57,40.55,40.55,140719.0,33.0941,33.1104,33.0941,33.0941,140719.0
2017-06-06 13:55:00,40.55,40.56,40.53,40.55,138796.0,33.0941,33.1022,33.0778,33.0941,138796.0
2017-06-06 14:00:00,40.55,40.56,40.54,40.55,121077.0,33.0941,33.1022,33.0859,33.0941,121077.0
2017-06-06 14:05:00,40.55,40.57,40.55,40.55,74329.0,33.0941,33.1104,33.0941,33.0941,74329.0
2017-06-06 14:10:00,40.56,40.58,40.55,40.58,127029.0,33.1022,33.1186,33.0941,33.1186,127029.0
2017-06-06 14:15:00,40.58,40.58,40.56,40.56,125307.0,33.1186,33.1186,33.1022,33.1022,125307.0
2017-06-06 14:20:00,40.56,40.57,40.56,40.57,34827.0,33.1022,33.1104,33.1022,33.1104,34827.0
2017-06-06 14:25:00,40.57,40.57,40.56,40.57,12367.0,33.1104,33.1104,33.1022,33.1104,12367.0
2017-06-06 14:30:00,40.56,40.59,40.56,40.59,42705.0,33.1022,33.1267,33.1022,33.1267,42705.0
2017-06-06 14:35:00,40.59,40.6,40.58,40.59,43150.0,33.1267,33.1349,33.1186,33.1267,43150.0
2017-06-06 14:40:00,40.59,40.61,40.58,40.61,105730.0,33.1267,33.143,33.1186,33.143,105730.0
2017-06-06 14:45:00,40.61,40.61,40.6,40.61,48489.0,33.143,33.143,33.1349,33.143,48489.0
2017-06-06 14:50:00,40.61,40.62,40.59,40.61,210397.0,33.143,33.1512,33.1267,33.143,210397.0
2017-06-06 14:55:00,40.61,40.61,40.6,40.61,13054.0,33.143,33.143,33.1349,33.143,13054.0
2017-06-06 15:00:00,40.61,40.62,40.6,40.61,93900.0,33.143,33.1512,33.1349,33.143,93900.0
2017-06-06 15:05:00,40.6,40.61,40.59,40.6,73101.0,33.1349,33.143,33.1267,33.1349,73101.0
2017-06-06 15:10:00,40.6,40.6,40.56,40.58,118616.0,33.1349,33.1349,33.1022,33.1186,118616.0
2017-06-06 15:15:00,40.58,40.59,40.58,40.58,23294.0,33.1186,33.1267,33.1186,33.1186,23294.0
2017-06-06 15:20:00,40.58,40.59,40.56,40.56,54232.0,33.1186,33.1267,33.1022,33.1022,54232.0
2017-06-06 15:25:00,40.56,40.57,40.54,40.54,74187.0,33.1022,33.1104,33.0859,33.0859,74187.0
2017-06-06 15:30:00,40.55,40.55,40.51,40.52,126236.0,33.0941,33.0941,33.0614,33.0696,126236.0
2017-06-06 15:35:00,40.51,40.54,40.51,40.54,53690.0,33.0614,33.0859,33.0614,33.0859,53690.0
2017-06-06 15:40:00,40.53,40.54,40.53,40.54,58033.0,33.0778,33.0859,33.0778,33.0859,58033.0
2017-06-06 15:45:00,40.54,40.54,40.51,40.51,117709.0,33.0859,33.0859,33.0614,33.0614,117709.0
2017-06-06 15:50:00,40.52,40.53,40.5,40.51,262810.0,33.0696,33.0778,33.0533,33.0614,262810.0
2017-06-06 15:55:00,40.5,40.54,40.5,40.53,431693.0,33.0533,33.0859,33.0533,33.0778,431693.0
2017-06-07 09:30:00,40.48,40.49,40.44,40.46,209279.0,33.0369,33.0451,33.0043,33.0206,209279.0
2017-06-07 09:35:00,40.46,40.49,40.45,40.48,330700.0,33.0206,33.0451,33.0125,33.0369,330700.0
2017-06-07 09:40:00,40.49,40.5,40.47,40.49,154978.0,33.0451,33.0533,33.0288,33.0451,154978.0
2017-06-07 09:45:00,40.48,40.5,40.47,40.49,62523.0,33.0369,33.0533,33.0288,33.0451,62523.0
2017-06-07 09:50:00,40.49,40.5,40.46,40.5,115021.0,33.0451,33.0533,33.0206,33.0533,115021.0
2017-06-07 09:55:00,40.5,40.52,40.49,40.51,284567.0,33.0533,33.0696,33.0451,33.0614,284567.0
2017-06-07 10:00:00,40.51,40.53,40.5,40.52,188503.0,33.0614,33.0778,33.0533,33.0696,188503.0
2017-06-07 10:05:00,40.52,40.52,40.5,40.5,145147.0,33.0696,33.0696,33.0533,33.0533,145147.0
2017-06-07 10:10:00,40.5,40.52,40.49,40.5,57217.0,33.0533,33.0696,33.0451,33.0533,57217.0
2017-06-07 10:15:00,40.5,40.51,40.49,40.5,45136.0,33.0533,33.0614,33.0451,33.0533,45136.0
2017-06-07 10:20:00,40.5,40.51,40.49,40.5,68002.0,33.0533,33.0614,33.0451,33.0533,68002.0
2017-06-07 10:25:00,40.49,40.5,40.47,40.48,53647.0,33.0451,33.0533,33.0288,33.0369,53647.0
2017-06-07 10:30:00,40.47,40.48,40.43,40.45,249558.0,33.0288,33.0369,32.9961,33.0125,249558.0
2017-06-07 10:35:00,40.44,40.44,40.41,40.41,296507.0,33.0043,33.0043,32.9798,32.9798,296507.0
2017-06-07 10:40:00,40.41,40.42,40.39,40.39,399441.0,32.9798,32.988,32.9635,32.9635,399441.0
2017-06-07 10:45:00,40.4,40.41,40.38,40.4,106603.0,32.9717,32.9798,32.9553,32.9717,106603.0
2017-06-07 10:50:00,40.4,40.4,40.38,40.39,23155.0,32.9717,32.9717,32.9553,32.9635,23155.0
2017-06-07 10:55:00,40.4,40.42,40.39,40.42,69132.0,32.9717,32.988,32.9635,32.988,69132.0
2017-06-07 11:00:00,40.41,40.42,40.4,40.42,71046.0,32.9798,32.988,32.9717,32.988,71046.0
2017-06-07 11:05:00,40.41,40.43,40.41,40.43,66326.0,32.9798,32.9961,32.9798,32.9961,66326.0
2017-06-07 11:10:00,40.43,40.44,40.42,40.44,77643.0,32.9961,33.0043,32.988,33.0043,77643.0
2017-06-07 11:15:00,40.43,40.44,40.43,40.43,55632.0,32.9961,33.0043,32.9961,32.9961,55632.0
2017-06-07 11:20:00,40.43,40.44,40.42,40.43,44451.0,32.9961,33.0043,32.988,32.9961,44451.0
2017-06-07 11:25:00,40.42,40.42,40.36,40.37,93746.0,32.988,32.988,32.939,32.9472,93746.0
2017-06-07 11:30:00,40.37,40.38,40.35,40.36,66040.0,32.9472,32.9553,32.9309,32.939,66040.0
2017-06-07 11:35:00,40.36,40.37,40.35,40.35,100217.0,32.939,32.9472,32.9309,32.9309,100217.0
2017-06-07 11:40:00,40.35,40.35,40.33,40.34,30162.0,32.9309,32.9309,32.9145,32.9227,30162.0
2017-06-07 11:45:00,40.33,40.34,40.33,40.33,22181.0,32.9145,32.9227,32.9145,32.9145,22181.0
2017-06-07 11:50:00,40.33,40.35,40.32,40.34,143764.0,32.9145,32.9309,32.9064,32.9227,143764.0
2017-06-07 11:55:00,40.34,40.36,40.33,40.34,141131.0,32.9227,32.939,32.9145,32.9227,141131.0
2017-06-07 12:00:00,40.34,40.35,40.32,40.34,65231.0,32.9227,32.9309,32.9064,32.9227,65231.0
2017-06-07 12:05:00,40.34,40.37,40.34,40.34,81350.0,32.9227,32.9472,32.9227,32.9227,81350.0
2017-06-07 12:10:00,40.34,40.35,40.34,40.34,5956.0,32.9227,32.9309,32.9227,32.9227,5956.0
2017-06-07 12:15:00,40.35,40.36,40.34,40.34,49712.0,32.9309,32.939,32.9227,32.9227,49712.0
2017-06-07 12:20:00,40.34,40.37,40.34,40.37,16022.0,32.9227,32.9472,32.9227,32.9472,16022.0
2017-06-07 12:25:00,40.36,40.37,40.35,40.36,43389.0,32.939,32.9472,32.9309,32.939,43389.0
2017-06-07 12:30:00,40.36,40.36,40.32,40.32,49145.0,32.939,32.939,32.9064,32.9064,49145.0
2017-06-07 12:35:00,40.32,40.34,40.32,40.33,38774.0,32.9064,32.9227,32.9064,32.9145,38774.0
2017-06-07 12:40:00,40.34,40.39,40.33,40.36,528123.0,32.9227,32.9635,32.9145,32.939,528123.0
2017-06-07 12:45:00,40.35,40.35,40.32,40.32,179859.0,32.9309,32.9309,32.9064,32.9064,179859.0
2017-06-07 12:50:00,40.32,40.33,40.29,40.31,290306.0,32.9064,32.9145,32.8819,32.8982,290306.0
2017-06-07 12:55:00,40.31,40.34,40.3,40.34,105534.0,32.8982,32.9227,32.89,32.9227,105534.0
2017-06-07 13:00:00,40.34,40.38,40.33,40.37,272450.0,32.9227,32.9553,32.9145,32.9472,272450.0
2017-06-07 13:05:00,40.37,40.37,40.34,40.35,78330.0,32.9472,32.9472,32.9227,32.9309,78330.0
2017-06-07 13:10:00,40.35,40.37,40.35,40.37,98310.0,32.9309,32.9472,32.9309,32.9472,98310.0
2017-06-07 13:15:00,40.37,40.37,40.36,40.36,58042.0,32.9472,32.9472,32.939,32.939,58042.0
2017-06-07 13:20:00,40.36,40.39,40.35,40.38,179121.0,32.939,32.9635,32.9309,32.9553,179121.0
2017-06-07 13:25:00,40.38,40.39,40.37,40.39,43590.0,32.9553,32.9635,32.9472,32.9635,43590.0
2017-06-07 13:30:00,40.39,40.39,40.37,40.37,46281.0,32.9635,32.9635,32.9472,32.9472,46281.0
2017-06-07 13:35:00,40.37,40.38,40.37,40.37,3900.0,32.9472,32.9553,32.9472,32.9472,3900.0
2017-06-07 13:40:00,40.37,40.38,40.37,40.37,6481.0,32.9472,32.9553,32.9472,32.9472,6481.0
2017-06-07 13:45:00,40.37,40.4,40.37,40.4,75685.0,32.9472,32.9717,32.9472,32.9717,75685.0
2017-06-07 13:50:00,40.39,40.4,40.38,40.39,33595.0,32.9635,32.9717,32.9553,32.9635,33595.0
2017-06-07 13:55:00,40.39,40.42,40.39,40.4,66013.0,32.9635,32.988,32.9635,32.9717,66013.0
2017-06-07 14:00:00,40.4,40.42,40.39,40.41,29293.0,32.9717,32.988,32.9635,32.9798,29293.0
2017-06-07 14:05:00,40.41,40.44,40.41,40.43,90992.0,32.9798,33.0043,32.9798,32.9961,90992.0
2017-06-07 14:10:00,40.42,40.43,40.41,40.42,24325.0,32.988,32.9961,32.9798,32.988,24325.0
2017-06-07 14:15:00,40.42,40.42,40.4,40.41,53311.0,32.988,32.988,32.9717,32.9798,53311.0
2017-06-07 14:20:00,40.41,40.42,40.4,40.41,36840.0,32.9798,32.988,32.9717,32.9798,36840.0
2017-06-07 14:25:00,40.42,40.42,40.4,40.41,23039.0,32.988,32.988,32.9717,32.9798,23039.0
2017-06-07 14:30:00,40.41,40.43,40.41,40.42,18993.0,32.9798,32.9961,32.9798,32.988,18993.0
2017-06-07 14:35:00,40.42,40.43,40.41,40.43,42064.0,32.988,32.9961,32.9798,32.9961,42064.0
2017-06-07 14:40:00,40.42,40.43,40.41,40.42,79853.0,32.988,32.9961,32.9798,32.988,79853.0
2017-06-07 14:45:00,40.43,40.44,40.42,40.43,40091.0,32.9961,33.0043,32.988,32.9961,40091.0
2017-06-07 14:50:00,40.44,40.45,40.43,40.43,24274.0,33.0043,33.0125,32.9961,32.9961,24274.0
2017-06-07 14:55:00,40.44,40.44,40.41,40.41,84143.0,33.0043,33.0043,32.9798,32.9798,84143.0
2017-06-07 15:00:00,40.41,40.41,40.4,40.4,131123.0,32.9798,32.9798,32.9717,32.9717,131123.0
2017-06-07 15:05:00,40.41,40.42,40.4,40.41,62331.0,32.9798,32.988,32.9717,32.9798,62331.0
2017-06-07 15:10:00,40.41,40.43,40.41,40.42,63470.0,32.9798,32.9961,32.9798,32.988,63470.0
2017-06-07 15:15:00,40.43,40.43,40.41,40.41,66489.0,32.9961,32.9961,32.9798,32.9798,66489.0
2017-06-07 15:20:00,40.42,40.43,40.42,40.43,13820.0,32.988,32.9961,32.988,32.9961,13820.0
2017-06-07 15:25:00,40.43,40.44,40.42,40.44,108445.0,32.9961,33.0043,32.988,33.0043,108445.0
2017-06-07 15:30:00,40.44,40.45,40.43,40.44,151425.0,33.0043,33.0125,32.9961,33.0043,151425.0
2017-06-07 15:35:00,40.44,40.44,40.38,40.4,581027.0,33.0043,33.0043,32.9553,32.9717,581027.0
2017-06-07 15:40:00,40.4,40.44,40.39,40.44,115620.0,32.9717,33.0043,32.9635,33.0043,115620.0
2017-06-07 15:45:00,40.44,40.45,40.43,40.43,225768.0,33.0043,33.0125,32.9961,32.9961,225768.0
2017-06-07 15:50:00,40.44,40.44,40.42,40.43,303703.0,33.0043,33.0043,32.988,32.9961,303703.0
2017-06-07 15:55:00,40.43,40.43,40.4,40.43,915476.0,32.9961,32.9961,32.9717,32.9961,915476.0
2017-06-08 09:30:00,40.56,40.58,40.53,40.54,250566.0,33.1022,33.1186,33.0778,33.0859,250566.0
2017-06-08 09:35:00,40.54,40.57,40.52,40.56,290174.0,33.0859,33.1104,33.0696,33.1022,290174.0
2017-06-08 09:40:00,40.57,40.6,40.55,40.58,446938.0,33.1104,33.1349,33.0941,33.1186,446938.0
2017-06-08 09:45:00,40.58,40.6,40.54,40.55,198458.0,33.1186,33.1349,33.0859,33.0941,198458.0
2017-06-08 09:50:00,40.55,40.55,40.51,40.53,200730.0,33.0941,33.0941,33.0614,33.0778,200730.0
2017-06-08 09:55:00,40.53,40.55,40.52,40.54,203519.0,33.0778,33.0941,33.0696,33.0859,203519.0
2017-06-08 10:00:00,40.54,40.55,40.53,40.54,227964.0,33.0859,33.0941,33.0778,33.0859,227964.0
2017-06-08 10:05:00,40.55,40.56,40.53,40.55,222129.0,33.0941,33.1022,33.0778,33.0941,222129.0
2017-06-08 10:10:00,40.56,40.57,40.55,40.57,272660.0,33.1022,33.1104,33.0941,33.1104,272660.0
2017-06-08 10:15:00,40.57,40.59,40.55,40.58,331386.0,33.1104,33.1267,33.0941,33.1186,331386.0
2017-06-08 10:20:00,40.58,40.58,40.55,40.57,178532.0,33.1186,33.1186,33.0941,33.1104,178532.0
2017-06-08 10:25:00,40.57,40.57,40.52,40.54,325308.0,33.1104,33.1104,33.0696,33.0859,325308.0
2017-06-08 10:30:00,40.54,40.58,40.53,40.58,224075.0,33.0859,33.1186,33.0778,33.1186,224075.0
2017-06-08 10:35:00,40.58,40.58,40.56,40.58,83631.0,33.1186,33.1186,33.1022,33.1186,83631.0
2017-06-08 10:40:00,40.58,40.59,40.55,40.56,270694.0,33.1186,33.1267,33.0941,33.1022,270694.0
2017-06-08 10:45:00,40.56,40.59,40.55,40.58,126416.0,33.1022,33.1267,33.0941,33.1186,126416.0
2017-06-08 10:50:00,40.58,40.58,40.57,40.58,94131.0,33.1186,33.1186,33.1104,33.1186,94131.0
2017-06-08 10:55:00,40.58,40.58,40.55,40.57,236159.0,33.1186,33.1186,33.0941,33.1104,236159.0
2017-06-08 11:00:00,40.57,40.62,40.57,40.62,2133201.0,33.1104,33.1512,33.1104,33.1512,2133201.0
2017-06-08 11:05:00,40.62,40.64,40.61,40.63,138738.0,33.1512,33.1675,33.143,33.1594,138738.0
2017-06-08 11:10:00,40.63,40.64,40.61,40.63,230880.0,33.1594,33.1675,33.143,33.1594,230880.0
2017-06-08 11:15:00,40.63,40.66,40.62,40.66,114046.0,33.1594,33.1839,33.1512,33.1839,114046.0
2017-06-08 11:20:00,40.66,40.66,40.64,40.65,53974.0,33.1839,33.1839,33.1675,33.1757,53974.0
2017-06-08 11:25:00,40.64,40.65,40.63,40.63,19852.0,33.1675,33.1757,33.1594,33.1594,19852.0
2017-06-08 11:30:00,40.64,40.64,40.62,40.64,81084.0,33.1675,33.1675,33.1512,33.1675,81084.0
2017-06-08 11:35:00,40.64,40.65,40.64,40.65,62230.0,33.1675,33.1757,33.1675,33.1757,62230.0
2017-06-08 11:40:00,40.65,40.65,40.62,40.63,73906.0,33.1757,33.1757,33.1512,33.1594,73906.0
2017-06-08 11:45:00,40.63,40.65,40.61,40.65,73425.0,33.1594,33.1757,33.143,33.1757,73425.0
2017-06-08 11:50:00,40.64,40.65,40.63,40.64,44363.0,33.1675,33.1757,33.1594,33.1675,44363.0
2017-06-08 11:55:00,40.65,40.65,40.62,40.63,82853.0,33.1757,33.1757,33.1512,33.1594,82853.0
2017-06-08 12:00:00,40.63,40.64,40.62,40.63,40430.0,33.1594,33.1675,33.1512,33.1594,40430.0
2017-06-08 12:05:00,40.63,40.64,40.62,40.63,109161.0,33.1594,33.1675,33.1512,33.1594,109161.0
2017-06-08 12:10:00,40.63,40.66,40.62,40.65,83180.0,33.1594,33.1839,33.1512,33.1757,83180.0
2017-06-08 12:15:00,40.66,40.71,40.66,40.7,207405.0,33.1839,33.2247,33.1839,33.2165,207405.0
2017-06-08 12:20:00,40.69,40.7,40.67,40.67,68625.0,33.2083,33.2165,33.192,33.192,68625.0
2017-06-08 12:25:00,40.67,40.68,40.66,40.66,37095.0,33.192,33.2002,33.1839,33.1839,37095.0
2017-06-08 12:30:00,40.66,40.68,40.66,40.68,66978.0,33.1839,33.2002,33.1839,33.2002,66978.0
2017-06-08 12:35:00,40.67,40.68,40.65,40.66,55168.0,33.192,33.2002,33.1757,33.1839,55168.0
2017-06-08 12:40:00,40.66,40.67,40.65,40.67,31533.0,33.1839,33.192,33.1757,33.192,31533.0
2017-06-08 12:45:00,40.66,40.68,40.66,40.68,18962.0,33.1839,33.2002,33.1839,33.2002,18962.0
2017-06-08 12:50:00,40.68,40.68,40.66,40.66,76663.0,33.2002,33.2002,33.1839,33.1839,76663.0
2017-06-08 12:55:00,40.66,40.68,40.66,40.68,61749.0,33.1839,33.2002,33.1839,33.2002,61749.0
2017-06-08 13:00:00,40.68,40.68,40.66,40.67,33484.0,33.2002,33.2002,33.1839,33.192,33484.0
2017-06-08 13:05:00,40.67,40.68,40.66,40.67,36333.0,33.192,33.2002,33.1839,33.192,36333.0
2017-06-08 13:10:00,40.66,40.67,40.65,40.66,31848.0,33.1839,33.192,33.1757,33.1839,31848.0
2017-06-08 13:15:00,40.66,40.66,40.65,40.66,69630.0,33.1839,33.1839,33.1757,33.1839,69630.0
2017-06-08 13:20:00,40.66,40.66,40.63,40.63,56424.0,33.1839,33.1839,33.1594,33.1594,56424.0
2017-06-08 13:25:00,40.64,40.65,40.61,40.63,93860.0,33.1675,33.1757,33.143,33.1594,93860.0
2017-06-08 13:30:00,40.62,40.63,40.62,40.62,23231.0,33.1512,33.1594,33.1512,33.1512,23231.0
2017-06-08 13:35:00,40.63,40.64,40.62,40.64,65703.0,33.1594,33.1675,33.1512,33.1675,65703.0
2017-06-08 13:40:00,40.64,40.65,40.63,40.64,54920.0,33.1675,33.1757,33.1594,33.1675,54920.0
2017-06-08 13:45:00,40.64,40.67,40.64,40.66,52408.0,33.1675,33.192,33.1675,33.1839,52408.0
2017-06-08 13:50:00,40.66,40.68,40.66,40.66,72195.0,33.1839,33.2002,33.1839,33.1839,72195.0
2017-06-08 13:55:00,40.66,40.67,40.65,40.66,36855.0,33.1839,33.192,33.1757,33.1839,36855.0
2017-06-08 14:00:00,40.66,40.66,40.64,40.65,18809.0,33.1839,33.1839,33.1675,33.1757,18809.0
2017-06-08 14:05:00,40.65,40.66,40.64,40.65,55294.0,33.1757,33.1839,33.1675,33.1757,55294.0
2017-06-08 14:10:00,40.65,40.66,40.63,40.63,123232.0,33.1757,33.1839,33.1594,33.1594,123232.0
2017-06-08 14:15:00,40.63,40.64,40.63,40.63,15900.0,33.1594,33.1675,33.1594,33.1594,15900.0
2017-06-08 14:20:00,40.64,40.64,40.62,40.62,95994.0,33.1675,33.1675,33.1512,33.1512,95994.0
2017-06-08 14:25:00,40.62,40.62,40.6,40.62,194266.0,33.1512,33.1512,33.1349,33.1512,194266.0
2017-06-08 14:30:00,40.62,40.64,40.61,40.63,69791.0,33.1512,33.1675,33.143,33.1594,69791.0
2017-06-08 14:35:00,40.64,40.64,40.62,40.63,50829.0,33.1675,33.1675,33.1512,33.1594,50829.0
2017-06-08 14:40:00,40.63,40.63,40.61,40.62,181281.0,33.1594,33.1594,33.143,33.1512,181281.0
2017-06-08 14:45:00,40.62,40.62,40.6,40.61,173964.0,33.1512,33.1512,33.1349,33.143,173964.0
2017-06-08 14:50:00,40.61,40.61,40.58,40.59,88579.0,33.143,33.143,33.1186,33.1267,88579.0
2017-06-08 14:55:00,40.59,40.61,40.58,40.6,101945.0,33.1267,33.143,33.1186,33.1349,101945.0
2017-06-08 15:00:00,40.61,40.61,40.6,40.61,51500.0,33.143,33.143,33.1349,33.143,51500.0
2017-06-08 15:05:00,40.6,40.61,40.6,40.61,43873.0,33.1349,33.143,33.1349,33.143,43873.0
2017-06-08 15:10:00,40.61,40.61,40.6,40.61,4987.0,33.143,33.143,33.1349,33.143,4987.0
2017-06-08 15:15:00,40.6,40.62,40.6,40.62,102413.0,33.1349,33.1512,33.1349,33.1512,102413.0
2017-06-08 15:20:00,40.62,40.63,40.61,40.62,125763.0,33.1512,33.1594,33.143,33.1512,125763.0
2017-06-08 15:25:00,40.62,40.63,40.62,40.62,47142.0,33.1512,33.1594,33.1512,33.1512,47142.0
2017-06-08 15:30:00,40.62,40.63,40.6,40.62,388159.0,33.1512,33.1594,33.1349,33.1512,388159.0
2017-06-08 15:35:00,40.62,40.63,40.61,40.62,284376.0,33.1512,33.1594,33.143,33.1512,284376.0
2017-06-08 15:40:00,40.62,40.62,40.58,40.58,511377.0,33.1512,33.1512,33.1186,33.1186,511377.0
2017-06-08 15:45:00,40.58,40.61,40.58,40.61,539568.0,33.1186,33.143,33.1186,33.143,539568.0
2017-06-08 15:50:00,40.61,40.63,40.6,40.61,575763.0,33.143,33.1594,33.1349,33.143,575763.0
2017-06-08 15:55:00,40.61,40.61,40.59,40.61,775248.0,33.143,33.143,33.1267,33.143,775248.0
2017-06-09 09:30:00,40.41,40.45,40.41,40.43,235279.0,32.9798,33.0125,32.9798,32.9961,235279.0
2017-06-09 09:35:00,40.43,40.44,40.4,40.41,281524.0,32.9961,33.0043,32.9717,32.9798,281524.0
2017-06-09 09:40:00,40.41,40.44,40.4,40.43,212372.0,32.9798,33.0043,32.9717,32.9961,212372.0
2017-06-09 09:45:00,40.42,40.45,40.42,40.45,155315.0,32.988,33.0125,32.988,33.0125,155315.0
2017-06-09 09:50:00,40.45,40.45,40.42,40.43,143995.0,33.0125,33.0125,32.988,32.9961,143995.0
2017-06-09 09:55:00,40.43,40.46,40.42,40.43,170530.0,32.9961,33.0206,32.988,32.9961,170530.0
2017-06-09 10:00:00,40.43,40.44,40.42,40.43,195195.0,32.9961,33.0043,32.988,32.9961,195195.0
2017-06-09 10:05:00,40.44,40.46,40.43,40.45,181575.0,33.0043,33.0206,32.9961,33.0125,181575.0
2017-06-09 10:10:00,40.45,40.46,40.44,40.46,140799.0,33.0125,33.0206,33.0043,33.0206,140799.0
2017-06-09 10:15:00,40.45,40.47,40.45,40.47,71305.0,33.0125,33.0288,33.0125,33.0288,71305.0
2017-06-09 10:20:00,40.46,40.47,40.45,40.46,76952.0,33.0206,33.0288,33.0125,33.0206,76952.0
2017-06-09 10:25:00,40.46,40.47,40.45,40.46,115803.0,33.0206,33.0288,33.0125,33.0206,115803.0
2017-06-09 10:30:00,40.46,40.48,40.45,40.47,178530.0,33.0206,33.0369,33.0125,33.0288,178530.0
2017-06-09 10:35:00,40.47,40.47,40.46,40.47,119661.0,33.0288,33.0288,33.0206,33.0288,119661.0
2017-06-09 10:40:00,40.47,40.47,40.44,40.46,172091.0,33.0288,33.0288,33.0043,33.0206,172091.0
2017-06-09 10:45:00,40.45,40.47,40.45,40.47,95671.0,33.0125,33.0288,33.0125,33.0288,95671.0
2017-06-09 10:50:00,40.47,40.47,40.45,40.47,114140.0,33.0288,33.0288,33.0125,33.0288,114140.0
2017-06-09 10:55:00,40.47,40.47,40.46,40.46,204707.0,33.0288,33.0288,33.0206,33.0206,204707.0
2017-06-09 11:00:00,40.46,40.48,40.46,40.47,143452.0,33.0206,33.0369,33.0206,33.0288,143452.0
2017-06-09 11:05:00,40.47,40.49,40.47,40.48,70688.0,33.0288,33.0451,33.0288,33.0369,70688.0
2017-06-09 11:10:00,40.48,40.49,40.47,40.47,359107.0,33.0369,33.0451,33.0288,33.0288,359107.0
2017-06-09 11:15:00,40.48,40.5,40.47,40.49,261721.0,33.0369,33.0533,33.0288,33.0451,261721.0
2017-06-09 11:20:00,40.49,40.5,40.47,40.48,196043.0,33.0451,33.0533,33.0288,33.0369,196043.0
2017-06-09 11:25:00,40.47,40.49,40.46,40.48,78353.0,33.0288,33.0451,33.0206,33.0369,78353.0
2017-06-09 11:30:00,40.48,40.49,40.47,40.48,91274.0,33.0369,33.0451,33.0288,33.0369,91274.0
2017-06-09 11:35:00,40.48,40.49,40.46,40.48,287217.0,33.0369,33.0451,33.0206,33.0369,287217.0
2017-06-09 11:40:00,40.48,40.49,40.46,40.48,265609.0,33.0369,33.0451,33.0206,33.0369,265609.0
2017-06-09 11:45:00,40.49,40.5,40.48,40.48,46160.0,33.0451,33.0533,33.0369,33.0369,46160.0
2017-06-09 11:50:00,40.49,40.49,40.47,40.48,48037.0,33.0451,33.0451,33.0288,33.0369,48037.0
2017-06-09 11:55:00,40.48,40.49,40.47,40.48,26359.0,33.0369,33.0451,33.0288,33.0369,26359.0
2017-06-09 12:00:00,40.48,40.48,40.47,40.47,28301.0,33.0369,33.0369,33.0288,33.0288,28301.0
2017-06-09 12:05:00,40.47,40.48,40.43,40.44,525586.0,33.0288,33.0369,32.9961,33.0043,525586.0
2017-06-09 12:10:00,40.44,40.44,40.41,40.41,177201.0,33.0043,33.0043,32.9798,32.9798,177201.0
2017-06-09 12:15:00,40.41,40.41,40.39,40.39,70506.0,32.9798,32.9798,32.9635,32.9635,70506.0
2017-06-09 12:20:00,40.39,40.4,40.37,40.38,82040.0,32.9635,32.9717,32.9472,32.9553,82040.0
2017-06-09 12:25:00,40.38,40.39,40.36,40.37,240102.0,32.9553,32.9635,32.939,32.9472,240102.0
2017-06-09 12:30:00,40.37,40.37,40.33,40.34,191832.0,32.9472,32.9472,32.9145,32.9227,191832.0
2017-06-09 12:35:00,40.34,40.35,40.32,40.33,149658.0,32.9227,32.9309,32.9064,32.9145,149658.0
2017-06-09 12:40:00,40.34,40.35,40.32,40.33,107931.0,32.9227,32.9309,32.9064,32.9145,107931.0
2017-06-09 12:45:00,40.33,40.36,40.32,40.34,118111.0,32.9145,32.939,32.9064,32.9227,118111.0
2017-06-09 12:50:00,40.34,40.38,40.34,40.38,157620.0,32.9227,32.9553,32.9227,32.9553,157620.0
2017-06-09 12:55:00,40.38,40.38,40.36,40.37,61287.0,32.9553,32.9553,32.939,32.9472,61287.0
2017-06-09 13:00:00,40.37,40.38,40.36,40.36,52433.0,32.9472,32.9553,32.939,32.939,52433.0
2017-06-09 13:05:00,40.37,40.37,40.34,40.36,259957.0,32.9472,32.9472,32.9227,32.939,259957.0
2017-06-09 13:10:00,40.35,40.36,40.31,40.34,293324.0,32.9309,32.939,32.8982,32.9227,293324.0
2017-06-09 13:15:00,40.34,40.36,40.31,40.35,260968.0,32.9227,32.939,32.8982,32.9309,260968.0
2017-06-09 13:20:00,40.34,40.38,40.33,40.38,108841.0,32.9227,32.9553,32.9145,32.9553,108841.0
2017-06-09 13:25:00,40.38,40.38,40.36,40.37,182819.0,32.9553,32.9553,32.939,32.9472,182819.0
2017-06-09 13:30:00,40.38,40.38,40.35,40.38,161492.0,32.9553,32.9553,32.9309,32.9553,161492.0
2017-06-09 13:35:00,40.38,40.38,40.32,40.34,288686.0,32.9553,32.9553,32.9064,32.9227,288686.0
2017-06-09 13:40:00,40.34,40.36,40.32,40.34,174194.0,32.9227,32.939,32.9064,32.9227,174194.0
2017-06-09 13:45:00,40.34,40.35,40.3,40.31,67224.0,32.9227,32.9309,32.89,32.8982,67224.0
2017-06-09 13:50:00,40.31,40.33,40.3,40.3,115822.0,32.8982,32.9145,32.89,32.89,115822.0
2017-06-09 13:55:00,40.3,40.31,40.28,40.29,186208.0,32.89,32.8982,32.8737,32.8819,186208.0
2017-06-09 14:00:00,40.28,40.32,40.28,40.32,144157.0,32.8737,32.9064,32.8737,32.9064,144157.0
2017-06-09 14:05:00,40.32,40.34,40.3,40.3,154682.0,32.9064,32.9227,32.89,32.89,154682.0
2017-06-09 14:10:00,40.3,40.31,40.27,40.29,392071.0,32.89,32.8982,32.8656,32.8819,392071.0
2017-06-09 14:15:00,40.29,40.33,40.28,40.32,174266.0,32.8819,32.9145,32.8737,32.9064,174266.0
2017-06-09 14:20:00,40.31,40.35,40.31,40.32,212536.0,32.8982,32.9309,32.8982,32.9064,212536.0
2017-06-09 14:25:00,40.32,40.33,40.29,40.3,187618.0,32.9064,32.9145,32.8819,32.89,187618.0
2017-06-09 14:30:00,40.3,40.31,40.27,40.28,308747.0,32.89,32.8982,32.8656,32.8737,308747.0
2017-06-09 14:35:00,40.27,40.28,40.23,40.25,207338.0,32.8656,32.8737,32.8329,32.8492,207338.0
2017-06-09 14:40:00,40.24,40.25,40.18,40.19,209565.0,32.8411,32.8492,32.7921,32.8003,209565.0
2017-06-09 14:45:00,40.19,40.19,40.07,40.07,526860.0,32.8003,32.8003,32.7023,32.7023,526860.0
2017-06-09 14:50:00,40.07,40.1,40.05,40.09,644336.0,32.7023,32.7268,32.686,32.7187,644336.0
2017-06-09 14:55:00,40.09,40.13,40.08,40.08,255686.0,32.7187,32.7513,32.7105,32.7105,255686.0
2017-06-09 15:00:00,40.09,40.19,40.08,40.14,253321.0,32.7187,32.8003,32.7105,32.7595,253321.0
2017-06-09 15:05:00,40.14,40.16,40.1,40.15,351908.0,32.7595,32.7758,32.7268,32.7676,351908.0
2017-06-09 15:10:00,40.15,40.2,40.15,40.16,242012.0,32.7676,32.8084,32.7676,32.7758,242012.0
2017-06-09 15:15:00,40.16,40.21,40.14,40.2,324439.0,32.7758,32.8166,32.7595,32.8084,324439.0
2017-06-09 15:20:00,40.2,40.25,40.17,40.24,203914.0,32.8084,32.8492,32.7839,32.8411,203914.0
2017-06-09 15:25:00,40.25,40.26,40.19,40.25,221386.0,32.8492,32.8574,32.8003,32.8492,221386.0
2017-06-09 15:30:00,40.25,40.25,40.18,40.2,244675.0,32.8492,32.8492,32.7921,32.8084,244675.0
2017-06-09 15:35:00,40.2,40.2,40.17,40.17,187264.0,32.8084,32.8084,32.7839,32.7839,187264.0
2017-06-09 15:40:00,40.17,40.18,40.14,40.17,373450.0,32.7839,32.7921,32.7595,32.7839,373450.0
2017-06-09 15:45:00,40.17,40.2,40.16,40.2,458368.0,32.7839,32.8084,32.7758,32.8084,458368.0
2017-06-09 15:50:00,40.2,40.24,40.2,40.23,652951.0,32.8084,32.8411,32.8084,32.8329,652951.0
2017-06-09 15:55:00,40.23,40.26,40.21,40.23,1109618.0,32.8329,32.8574,32.8166,32.8329,1109618.0
2017-06-12 09:30:00,39.83,39.91,39.83,39.91,323539.0,32.5065,32.5718,32.5065,32.5718,323539.0
2017-06-12 09:35:00,39.91,39.95,39.87,39.88,398198.0,32.5718,32.6044,32.5391,32.5473,398198.0
2017-06-12 09:40:00,39.88,39.91,39.85,39.88,518175.0,32.5473,32.5718,32.5228,32.5473,518175.0
2017-06-12 09:45:00,39.88,39.9,39.81,39.82,1412685.0,32.5473,32.5636,32.4901,32.4983,1412685.0
2017-06-12 09:50:00,39.82,39.82,39.7,39.77,1078345.0,32.4983,32.4983,32.4004,32.4575,1078345.0
2017-06-12 09:55:00,39.77,39.77,39.75,39.76,307602.0,32.4575,32.4575,32.4412,32.4493,307602.0
2017-06-12 10:00:00,39.76,39.8,39.74,39.8,667939.0,32.4493,32.482,32.433,32.482,667939.0
2017-06-12 10:05:00,39.8,39.82,39.77,39.77,449118.0,32.482,32.4983,32.4575,32.4575,449118.0
2017-06-12 10:10:00,39.77,39.83,39.77,39.83,353671.0,32.4575,32.5065,32.4575,32.5065,353671.0
2017-06-12 10:15:00,39.82,39.87,39.8,39.87,516453.0,32.4983,32.5391,32.482,32.5391,516453.0
2017-06-12 10:20:00,39.87,39.88,39.85,39.88,237796.0,32.5391,32.5473,32.5228,32.5473,237796.0
2017-06-12 10:25:00,39.88,39.88,39.85,39.86,141481.0,32.5473,32.5473,32.5228,32.5309,141481.0
2017-06-12 10:30:00,39.86,39.86,39.83,39.84,242732.0,32.5309,32.5309,32.5065,32.5146,242732.0
2017-06-12 10:35:00,39.84,39.85,39.82,39.83,227627.0,32.5146,32.5228,32.4983,32.5065,227627.0
2017-06-12 10:40:00,39.83,39.88,39.82,39.85,448107.0,32.5065,32.5473,32.4983,32.5228,448107.0
2017-06-12 10:45:00,39.85,39.87,39.85,39.85,72535.0,32.5228,32.5391,32.5228,32.5228,72535.0
2017-06-12 10:50:00,39.86,39.88,39.84,39.87,416844.0,32.5309,32.5473,32.5146,32.5391,416844.0
2017-06-12 10:55:00,39.87,39.87,39.84,39.87,134989.0,32.5391,32.5391,32.5146,32.5391,134989.0
2017-06-12 11:00:00,39.87,39.87,39.85,39.86,151634.0,32.5391,32.5391,32.5228,32.5309,151634.0
2017-06-12 11:05:00,39.87,39.87,39.85,39.87,116420.0,32.5391,32.5391,32.5228,32.5391,116420.0
2017-06-12 11:10:00,39.87,39.9,39.86,39.9,145033.0,32.5391,32.5636,32.5309,32.5636,145033.0
2017-06-12 11:15:00,39.9,39.92,39.89,39.91,201632.0,32.5636,32.5799,32.5554,32.5718,201632.0
2017-06-12 11:20:00,39.91,39.91,39.86,39.86,147493.0,32.5718,32.5718,32.5309,32.5309,147493.0
2017-06-12 11:25:00,39.86,39.91,39.85,39.88,238900.0,32.5309,32.5718,32.5228,32.5473,238900.0
2017-06-12 11:30:00,39.88,39.91,39.88,39.9,526938.0,32.5473,32.5718,32.5473,32.5636,526938.0
2017-06-12 11:35:00,39.9,39.91,39.88,39.89,215103.0,32.5636,32.5718,32.5473,32.5554,215103.0
2017-06-12 11:40:00,39.88,39.89,39.85,39.86,179944.0,32.5473,32.5554,32.5228,32.5309,179944.0
2017-06-12 11:45:00,39.86,39.89,39.85,39.86,126815.0,32.5309,32.5554,32.5228,32.5309,126815.0
2017-06-12 11:50:00,39.86,39.86,39.83,39.85,74412.0,32.5309,32.5309,32.5065,32.5228,74412.0
2017-06-12 11:55:00,39.84,39.87,39.83,39.86,110984.0,32.5146,32.5391,32.5065,32.5309,110984.0
2017-06-12 12:00:00,39.86,39.87,39.85,39.85,75033.0,32.5309,32.5391,32.5228,32.5228,75033.0
2017-06-12 12:05:00,39.85,39.86,39.82,39.82,67208.0,32.5228,32.5309,32.4983,32.4983,67208.0
2017-06-12 12:10:00,39.82,39.84,39.82,39.84,68069.0,32.4983,32.5146,32.4983,32.5146,68069.0
2017-06-12 12:15:00,39.84,39.85,39.83,39.85,59886.0,32.5146,32.5228,32.5065,32.5228,59886.0
2017-06-12 12:20:00,39.85,39.87,39.82,39.82,41556.0,32.5228,32.5391,32.4983,32.4983,41556.0
2017-06-12 12:25:00,39.82,39.83,39.81,39.83,87443.0,32.4983,32.5065,32.4901,32.5065,87443.0
2017-06-12 12:30:00,39.83,39.84,39.81,39.83,121475.0,32.5065,32.5146,32.4901,32.5065,121475.0
2017-06-12 12:35:00,39.83,39.84,39.81,39.83,162245.0,32.5065,32.5146,32.4901,32.5065,162245.0
2017-06-12 12:40:00,39.82,39.83,39.8,39.8,101068.0,32.4983,32.5065,32.482,32.482,101068.0
2017-06-12 12:45:00,39.8,39.81,39.79,39.8,97887.0,32.482,32.4901,32.4738,32.482,97887.0
2017-06-12 12:50:00,39.8,39.8,39.78,39.8,87892.0,32.482,32.482,32.4657,32.482,87892.0
2017-06-12 12:55:00,39.79,39.8,39.74,39.75,527804.0,32.4738,32.482,32.433,32.4412,527804.0
2017-06-12 13:00:00,39.75,39.75,39.73,39.73,113963.0,32.4412,32.4412,32.4249,32.4249,113963.0
2017-06-12 13:05:00,39.73,39.74,39.71,39.72,258569.0,32.4249,32.433,32.4085,32.4167,258569.0
2017-06-12 13:10:00,39.72,39.73,39.71,39.73,144299.0,32.4167,32.4249,32.4085,32.4249,144299.0
2017-06-12 13:15:00,39.73,39.73,39.71,39.71,164676.0,32.4249,32.4249,32.4085,32.4085,164676.0
2017-06-12 13:20:00,39.71,39.73,39.71,39.71,72685.0,32.4085,32.4249,32.4085,32.4085,72685.0
2017-06-12 13:25:00,39.71,39.74,39.71,39.73,224404.0,32.4085,32.433,32.4085,32.4249,224404.0
2017-06-12 13:30:00,39.74,39.75,39.73,39.73,125857.0,32.433,32.4412,32.4249,32.4249,125857.0
2017-06-12 13:35:00,39.73,39.74,39.7,39.71,109192.0,32.4249,32.433,32.4004,32.4085,109192.0
2017-06-12 13:40:00,39.71,39.73,39.7,39.72,52599.0,32.4085,32.4249,32.4004,32.4167,52599.0
2017-06-12 13:45:00,39.72,39.73,39.71,39.71,42112.0,32.4167,32.4249,32.4085,32.4085,42112.0
2017-06-12 13:50:00,39.71,39.72,39.71,39.71,106763.0,32.4085,32.4167,32.4085,32.4085,106763.0
2017-06-12 13:55:00,39.71,39.72,39.7,39.71,216649.0,32.4085,32.4167,32.4004,32.4085,216649.0
2017-06-12 14:00:00,39.71,39.71,39.7,39.71,87839.0,32.4085,32.4085,32.4004,32.4085,87839.0
2017-06-12 14:05:00,39.7,39.72,39.7,39.71,64452.0,32.4004,32.4167,32.4004,32.4085,64452.0
2017-06-12 14:10:00,39.72,39.72,39.71,39.72,36738.0,32.4167,32.4167,32.4085,32.4167,36738.0
2017-06-12 14:15:00,39.72,39.72,39.71,39.72,49033.0,32.4167,32.4167,32.4085,32.4167,49033.0
2017-06-12 14:20:00,39.71,39.72,39.7,39.72,268794.0,32.4085,32.4167,32.4004,32.4167,268794.0
2017-06-12 14:25:00,39.72,39.72,39.7,39.71,101128.0,32.4167,32.4167,32.4004,32.4085,101128.0
2017-06-12 14:30:00,39.71,39.75,39.7,39.74,320328.0,32.4085,32.4412,32.4004,32.433,320328.0
2017-06-12 14:35:00,39.75,39.75,39.73,39.74,63905.0,32.4412,32.4412,32.4249,32.433,63905.0
2017-06-12 14:40:00,39.74,39.77,39.73,39.77,158861.0,32.433,32.4575,32.4249,32.4575,158861.0
2017-06-12 14:45:00,39.77,39.77,39.74,39.75,44097.0,32.4575,32.4575,32.433,32.4412,44097.0
2017-06-12 14:50:00,39.74,39.75,39.73,39.73,24160.0,32.433,32.4412,32.4249,32.4249,24160.0
2017-06-12 14:55:00,39.73,39.74,39.73,39.74,51645.0,32.4249,32.433,32.4249,32.433,51645.0
2017-06-12 15:00:00,39.74,39.77,39.74,39.77,85757.0,32.433,32.4575,32.433,32.4575,85757.0
2017-06-12 15:05:00,39.77,39.79,39.76,39.79,163224.0,32.4575,32.4738,32.4493,32.4738,163224.0
2017-06-12 15:10:00,39.79,39.79,39.77,39.78,117226.0,32.4738,32.4738,32.4575,32.4657,117226.0
2017-06-12 15:15:00,39.77,39.78,39.77,39.77,68263.0,32.4575,32.4657,32.4575,32.4575,68263.0
2017-06-12 15:20:00,39.78,39.8,39.77,39.78,129227.0,32.4657,32.482,32.4575,32.4657,129227.0
2017-06-12 15:25:00,39.79,39.79,39.75,39.77,152644.0,32.4738,32.4738,32.4412,32.4575,152644.0
2017-06-12 15:30:00,39.76,39.78,39.76,39.77,125796.0,32.4493,32.4657,32.4493,32.4575,125796.0
2017-06-12 15:35:00,39.77,39.8,39.77,39.79,136610.0,32.4575,32.482,32.4575,32.4738,136610.0
2017-06-12 15:40:00,39.79,39.8,39.77,39.79,167485.0,32.4738,32.482,32.4575,32.4738,167485.0
2017-06-12 15:45:00,39.79,39.81,39.78,39.8,267756.0,32.4738,32.4901,32.4657,32.482,267756.0
2017-06-12 15:50:00,39.8,39.84,39.79,39.84,526033.0,32.482,32.5146,32.4738,32.5146,526033.0
2017-06-12 15:55:00,39.84,39.9,39.83,39.9,1375582.0,32.5146,32.5636,32.5065,32.5636,1375582.0
2017-06-13 09:30:00,40.1,40.19,40.08,40.15,475749.0,32.7268,32.8003,32.7105,32.7676,475749.0
2017-06-13 09:35:00,40.16,40.17,40.15,40.17,175759.0,32.7758,32.7839,32.7676,32.7839,175759.0
2017-06-13 09:40:00,40.16,40.19,40.16,40.19,133642.0,32.7758,32.8003,32.7758,32.8003,133642.0
2017-06-13 09:45:00,40.19,40.19,40.16,40.16,565606.0,32.8003,32.8003,32.7758,32.7758,565606.0
2017-06-13 09:50:00,40.16,40.17,40.13,40.16,94534.0,32.7758,32.7839,32.7513,32.7758,94534.0
2017-06-13 09:55:00,40.16,40.16,40.13,40.14,455151.0,32.7758,32.7758,32.7513,32.7595,455151.0
2017-06-13 10:00:00,40.14,40.14,40.12,40.13,134825.0,32.7595,32.7595,32.7431,32.7513,134825.0
2017-06-13 10:05:00,40.12,40.14,40.12,40.12,198012.0,32.7431,32.7595,32.7431,32.7431,198012.0
2017-06-13 10:10:00,40.12,40.14,40.12,40.13,278849.0,32.7431,32.7595,32.7431,32.7513,278849.0
2017-06-13 10:15:00,40.13,40.13,40.11,40.12,127897.0,32.7513,32.7513,32.735,32.7431,127897.0
2017-06-13 10:20:00,40.12,40.14,40.11,40.13,219654.0,32.7431,32.7595,32.735,32.7513,219654.0
2017-06-13 10:25:00,40.12,40.14,40.12,40.14,77450.0,32.7431,32.7595,32.7431,32.7595,77450.0
2017-06-13 10:30:00,40.14,40.17,40.14,40.16,291836.0,32.7595,32.7839,32.7595,32.7758,291836.0
2017-06-13 10:35:00,40.16,40.17,40.15,40.17,124746.0,32.7758,32.7839,32.7676,32.7839,124746.0
2017-06-13 10:40:00,40.17,40.17,40.15,40.15,203440.0,32.7839,32.7839,32.7676,32.7676,203440.0
2017-06-13 10:45:00,40.15,40.16,40.12,40.16,193161.0,32.7676,32.7758,32.7431,32.7758,193161.0
2017-06-13 10:50:00,40.16,40.16,40.13,40.14,229772.0,32.7758,32.7758,32.7513,32.7595,229772.0
2017-06-13 10:55:00,40.14,40.15,40.11,40.11,209030.0,32.7595,32.7676,32.735,32.735,209030.0
2017-06-13 11:00:00,40.11,40.12,40.09,40.12,200054.0,32.735,32.7431,32.7187,32.7431,200054.0
2017-06-13 11:05:00,40.12,40.15,40.12,40.15,392292.0,32.7431,32.7676,32.7431,32.7676,392292.0
2017-06-13 11:10:00,40.15,40.15,40.14,40.15,148695.0,32.7676,32.7676,32.7595,32.7676,148695.0
2017-06-13 11:15:00,40.15,40.15,40.12,40.14,97688.0,32.7676,32.7676,32.7431,32.7595,97688.0
2017-06-13 11:20:00,40.14,40.14,40.13,40.13,82774.0,32.7595,32.7595,32.7513,32.7513,82774.0
2017-06-13 11:25:00,40.14,40.14,40.12,40.13,74083.0,32.7595,32.7595,32.7431,32.7513,74083.0
2017-06-13 11:30:00,40.14,40.14,40.12,40.13,56178.0,32.7595,32.7595,32.7431,32.7513,56178.0
2017-06-13 11:35:00,40.13,40.13,40.11,40.12,75068.0,32.7513,32.7513,32.735,32.7431,75068.0
2017-06-13 11:40:00,40.12,40.15,40.11,40.15,145955.0,32.7431,32.7676,32.735,32.7676,145955.0
2017-06-13 11:45:00,40.15,40.16,40.14,40.14,96526.0,32.7676,32.7758,32.7595,32.7595,96526.0
2017-06-13 11:50:00,40.15,40.15,40.13,40.14,40488.0,32.7676,32.7676,32.7513,32.7595,40488.0
2017-06-13 11:55:00,40.14,40.16,40.14,40.15,152233.0,32.7595,32.7758,32.7595,32.7676,152233.0
2017-06-13 12:00:00,40.15,40.16,40.13,40.13,116497.0,32.7676,32.7758,32.7513,32.7513,116497.0
2017-06-13 12:05:00,40.14,40.15,40.12,40.13,75974.0,32.7595,32.7676,32.7431,32.7513,75974.0
2017-06-13 12:10:00,40.13,40.14,40.12,40.14,28627.0,32.7513,32.7595,32.7431,32.7595,28627.0
2017-06-13 12:15:00,40.14,40.15,40.13,40.14,22438.0,32.7595,32.7676,32.7513,32.7595,22438.0
2017-06-13 12:20:00,40.13,40.14,40.11,40.13,78764.0,32.7513,32.7595,32.735,32.7513,78764.0
2017-06-13 12:25:00,40.13,40.14,40.12,40.13,27443.0,32.7513,32.7595,32.7431,32.7513,27443.0
2017-06-13 12:30:00,40.13,40.14,40.13,40.13,17236.0,32.7513,32.7595,32.7513,32.7513,17236.0
2017-06-13 12:35:00,40.13,40.15,40.12,40.15,88514.0,32.7513,32.7676,32.7431,32.7676,88514.0
2017-06-13 12:40:00,40.15,40.15,40.14,40.15,5947.0,32.7676,32.7676,32.7595,32.7676,5947.0
2017-06-13 12:45:00,40.15,40.15,40.13,40.13,81981.0,32.7676,32.7676,32.7513,32.7513,81981.0
2017-06-13 12:50:00,40.14,40.16,40.13,40.16,49785.0,32.7595,32.7758,32.7513,32.7758,49785.0
2017-06-13 12:55:00,40.16,40.17,40.15,40.15,52050.0,32.7758,32.7839,32.7676,32.7676,52050.0
2017-06-13 13:00:00,40.15,40.16,40.13,40.14,82216.0,32.7676,32.7758,32.7513,32.7595,82216.0
2017-06-13 13:05:00,40.14,40.14,40.12,40.13,33499.0,32.7595,32.7595,32.7431,32.7513,33499.0
2017-06-13 13:10:00,40.14,40.15,40.13,40.15,49976.0,32.7595,32.7676,32.7513,32.7676,49976.0
2017-06-13 13:15:00,40.15,40.15,40.13,40.14,55561.0,32.7676,32.7676,32.7513,32.7595,55561.0
2017-06-13 13:20:00,40.14,40.14,40.13,40.14,28255.0,32.7595,32.7595,32.7513,32.7595,28255.0
2017-06-13 13:25:00,40.14,40.15,40.13,40.15,46781.0,32.7595,32.7676,32.7513,32.7676,46781.0
2017-06-13 13:30:00,40.15,40.15,40.12,40.13,72018.0,32.7676,32.7676,32.7431,32.7513,72018.0
2017-06-13 13:35:00,40.13,40.13,40.11,40.13,95378.0,32.7513,32.7513,32.735,32.7513,95378.0
2017-06-13 13:40:00,40.12,40.13,40.09,40.1,112365.0,32.7431,32.7513,32.7187,32.7268,112365.0
2017-06-13 13:45:00,40.1,40.11,40.09,40.1,106696.0,32.7268,32.735,32.7187,32.7268,106696.0
2017-06-13 13:50:00,40.09,40.12,40.09,40.11,61110.0,32.7187,32.7431,32.7187,32.735,61110.0
2017-06-13 13:55:00,40.11,40.12,40.1,40.11,92263.0,32.735,32.7431,32.7268,32.735,92263.0
2017-06-13 14:00:00,40.11,40.13,40.1,40.12,60111.0,32.735,32.7513,32.7268,32.7431,60111.0
2017-06-13 14:05:00,40.12,40.16,40.11,40.15,207882.0,32.7431,32.7758,32.735,32.7676,207882.0
2017-06-13 14:10:00,40.14,40.16,40.14,40.15,119100.0,32.7595,32.7758,32.7595,32.7676,119100.0
2017-06-13 14:15:00,40.15,40.15,40.13,40.14,50215.0,32.7676,32.7676,32.7513,32.7595,50215.0
2017-06-13 14:20:00,40.14,40.15,40.13,40.15,64603.0,32.7595,32.7676,32.7513,32.7676,64603.0
2017-06-13 14:25:00,40.14,40.15,40.14,40.15,11192.0,32.7595,32.7676,32.7595,32.7676,11192.0
2017-06-13 14:30:00,40.15,40.16,40.13,40.14,115177.0,32.7676,32.7758,32.7513,32.7595,115177.0
2017-06-13 14:35:00,40.14,40.16,40.13,40.15,149580.0,32.7595,32.7758,32.7513,32.7676,149580.0
2017-06-13 14:40:00,40.15,40.15,40.14,40.15,55963.0,32.7676,32.7676,32.7595,32.7676,55963.0
2017-06-13 14:45:00,40.15,40.15,40.13,40.14,51697.0,32.7676,32.7676,32.7513,32.7595,51697.0
2017-06-13 14:50:00,40.14,40.15,40.13,40.14,75171.0,32.7595,32.7676,32.7513,32.7595,75171.0
2017-06-13 14:55:00,40.14,40.14,40.12,40.14,98183.0,32.7595,32.7595,32.7431,32.7595,98183.0
2017-06-13 15:00:00,40.14,40.14,40.13,40.14,8265.0,32.7595,32.7595,32.7513,32.7595,8265.0
2017-06-13 15:05:00,40.13,40.15,40.13,40.15,96981.0,32.7513,32.7676,32.7513,32.7676,96981.0
2017-06-13 15:10:00,40.15,40.15,40.14,40.15,50434.0,32.7676,32.7676,32.7595,32.7676,50434.0
2017-06-13 15:15:00,40.14,40.15,40.14,40.14,34943.0,32.7595,32.7676,32.7595,32.7595,34943.0
2017-06-13 15:20:00,40.15,40.15,40.14,40.14,67675.0,32.7676,32.7676,32.7595,32.7595,67675.0
2017-06-13 15:25:00,40.14,40.15,40.14,40.15,30957.0,32.7595,32.7676,32.7595,32.7676,30957.0
2017-06-13 15:30:00,40.15,40.16,40.14,40.15,89173.0,32.7676,32.7758,32.7595,32.7676,89173.0
2017-06-13 15:35:00,40.15,40.16,40.13,40.13,330027.0,32.7676,32.7758,32.7513,32.7513,330027.0
2017-06-13 15:40:00,40.13,40.14,40.13,40.14,85445.0,32.7513,32.7595,32.7513,32.7595,85445.0
2017-06-13 15:45:00,40.14,40.14,40.13,40.14,158351.0,32.7595,32.7595,32.7513,32.7595,158351.0
2017-06-13 15:50:00,40.14,40.14,40.09,40.1,813502.0,32.7595,32.7595,32.7187,32.7268,813502.0
2017-06-13 15:55:00,40.1,40.12,40.09,40.12,1445071.0,32.7268,32.7431,32.7187,32.7431,1445071.0
2017-06-14 09:30:00,40.17,40.18,40.12,40.12,232728.0,32.7839,32.7921,32.7431,32.7431,232728.0
2017-06-14 09:35:00,40.13,40.16,40.13,40.15,382943.0,32.7513,32.7758,32.7513,32.7676,382943.0
2017-06-14 09:40:00,40.15,40.16,40.14,40.15,696873.0,32.7676,32.7758,32.7595,32.7676,696873.0
2017-06-14 09:45:00,40.15,40.17,40.14,40.16,408689.0,32.7676,32.7839,32.7595,32.7758,408689.0
2017-06-14 09:50:00,40.16,40.18,40.14,40.18,299406.0,32.7758,32.7921,32.7595,32.7921,299406.0
2017-06-14 09:55:00,40.18,40.19,40.16,40.16,108926.0,32.7921,32.8003,32.7758,32.7758,108926.0
2017-06-14 10:00:00,40.16,40.17,40.14,40.15,93129.0,32.7758,32.7839,32.7595,32.7676,93129.0
2017-06-14 10:05:00,40.15,40.16,40.14,40.15,69105.0,32.7676,32.7758,32.7595,32.7676,69105.0
2017-06-14 10:10:00,40.15,40.17,40.13,40.15,224252.0,32.7676,32.7839,32.7513,32.7676,224252.0
2017-06-14 10:15:00,40.15,40.16,40.12,40.16,146256.0,32.7676,32.7758,32.7431,32.7758,146256.0
2017-06-14 10:20:00,40.16,40.16,40.14,40.16,126973.0,32.7758,32.7758,32.7595,32.7758,126973.0
2017-06-14 10:25:00,40.16,40.18,40.14,40.16,101743.0,32.7758,32.7921,32.7595,32.7758,101743.0
2017-06-14 10:30:00,40.16,40.17,40.12,40.12,186745.0,32.7758,32.7839,32.7431,32.7431,186745.0
2017-06-14 10:35:00,40.13,40.15,40.12,40.15,90296.0,32.7513,32.7676,32.7431,32.7676,90296.0
2017-06-14 10:40:00,40.15,40.15,40.11,40.12,132510.0,32.7676,32.7676,32.735,32.7431,132510.0
2017-06-14 10:45:00,40.12,40.13,40.09,40.12,119992.0,32.7431,32.7513,32.7187,32.7431,119992.0
2017-06-14 10:50:00,40.12,40.13,40.11,40.13,86882.0,32.7431,32.7513,32.735,32.7513,86882.0
2017-06-14 10:55:00,40.12,40.13,40.08,40.11,105447.0,32.7431,32.7513,32.7105,32.735,105447.0
2017-06-14 11:00:00,40.1,40.11,40.08,40.09,98835.0,32.7268,32.735,32.7105,32.7187,98835.0
2017-06-14 11:05:00,40.09,40.1,40.07,40.09,111925.0,32.7187,32.7268,32.7023,32.7187,111925.0
2017-06-14 11:10:00,40.09,40.1,40.06,40.07,181656.0,32.7187,32.7268,32.6942,32.7023,181656.0
2017-06-14 11:15:00,40.07,40.12,40.07,40.11,178677.0,32.7023,32.7431,32.7023,32.735,178677.0
2017-06-14 11:20:00,40.12,40.12,40.11,40.12,89480.0,32.7431,32.7431,32.735,32.7431,89480.0
2017-06-14 11:25:00,40.12,40.13,40.11,40.12,142423.0,32.7431,32.7513,32.735,32.7431,142423.0
2017-06-14 11:30:00,40.12,40.14,40.1,40.11,115297.0,32.7431,32.7595,32.7268,32.735,115297.0
2017-06-14 11:35:00,40.12,40.14,40.11,40.13,81533.0,32.7431,32.7595,32.735,32.7513,81533.0
2017-06-14 11:40:00,40.13,40.14,40.12,40.12,84775.0,32.7513,32.7595,32.7431,32.7431,84775.0
2017-06-14 11:45:00,40.13,40.16,40.12,40.14,77164.0,32.7513,32.7758,32.7431,32.7595,77164.0
2017-06-14 11:50:00,40.14,40.14,40.13,40.13,25120.0,32.7595,32.7595,32.7513,32.7513,25120.0
2017-06-14 11:55:00,40.13,40.15,40.13,40.15,72916.0,32.7513,32.7676,32.7513,32.7676,72916.0
2017-06-14 12:00:00,40.15,40.15,40.14,40.15,39018.0,32.7676,32.7676,32.7595,32.7676,39018.0
2017-06-14 12:05:00,40.15,40.16,40.14,40.15,101978.0,32.7676,32.7758,32.7595,32.7676,101978.0
2017-06-14 12:10:00,40.14,40.15,40.13,40.14,83789.0,32.7595,32.7676,32.7513,32.7595,83789.0
2017-06-14 12:15:00,40.13,40.14,40.12,40.14,16116.0,32.7513,32.7595,32.7431,32.7595,16116.0
2017-06-14 12:20:00,40.14,40.15,40.13,40.13,17427.0,32.7595,32.7676,32.7513,32.7513,17427.0
2017-06-14 12:25:00,40.14,40.15,40.13,40.14,9236.0,32.7595,32.7676,32.7513,32.7595,9236.0
2017-06-14 12:30:00,40.14,40.17,40.14,40.16,204028.0,32.7595,32.7839,32.7595,32.7758,204028.0
2017-06-14 12:35:00,40.16,40.18,40.16,40.18,66721.0,32.7758,32.7921,32.7758,32.7921,66721.0
2017-06-14 12:40:00,40.18,40.19,40.17,40.19,42639.0,32.7921,32.8003,32.7839,32.8003,42639.0
2017-06-14 12:45:00,40.19,40.22,40.18,40.19,459140.0,32.8003,32.8248,32.7921,32.8003,459140.0
2017-06-14 12:50:00,40.19,40.19,40.17,40.17,111865.0,32.8003,32.8003,32.7839,32.7839,111865.0
2017-06-14 12:55:00,40.18,40.19,40.18,40.18,60096.0,32.7921,32.8003,32.7921,32.7921,60096.0
2017-06-14 13:00:00,40.18,40.2,40.18,40.18,68464.0,32.7921,32.8084,32.7921,32.7921,68464.0
2017-06-14 13:05:00,40.19,40.19,40.17,40.18,25812.0,32.8003,32.8003,32.7839,32.7921,25812.0
2017-06-14 13:10:00,40.17,40.18,40.17,40.18,42153.0,32.7839,32.7921,32.7839,32.7921,42153.0
2017-06-14 13:15:00,40.17,40.18,40.15,40.15,71477.0,32.7839,32.7921,32.7676,32.7676,71477.0
2017-06-14 13:20:00,40.16,40.17,40.15,40.16,49153.0,32.7758,32.7839,32.7676,32.7758,49153.0
2017-06-14 13:25:00,40.16,40.17,40.15,40.16,19124.0,32.7758,32.7839,32.7676,32.7758,19124.0
2017-06-14 13:30:00,40.16,40.18,40.14,40.18,92467.0,32.7758,32.7921,32.7595,32.7921,92467.0
2017-06-14 13:35:00,40.18,40.18,40.16,40.17,34321.0,32.7921,32.7921,32.7758,32.7839,34321.0
2017-06-14 13:40:00,40.17,40.17,40.15,40.16,31565.0,32.7839,32.7839,32.7676,32.7758,31565.0
2017-06-14 13:45:00,40.16,40.17,40.15,40.16,47664.0,32.7758,32.7839,32.7676,32.7758,47664.0
2017-06-14 13:50:00,40.17,40.17,40.15,40.16,32414.0,32.7839,32.7839,32.7676,32.7758,32414.0
2017-06-14 13:55:00,40.15,40.18,40.14,40.15,50423.0,32.7676,32.7921,32.7595,32.7676,50423.0
2017-06-14 14:00:00,40.16,40.19,40.08,40.16,174283.0,32.7758,32.8003,32.7105,32.7758,174283.0
2017-06-14 14:05:00,40.16,40.22,40.16,40.18,291664.0,32.7758,32.8248,32.7758,32.7921,291664.0
2017-06-14 14:10:00,40.18,40.19,40.12,40.15,147868.0,32.7921,32.8003,32.7431,32.7676,147868.0
2017-06-14 14:15:00,40.14,40.14,40.04,40.09,178882.0,32.7595,32.7595,32.6779,32.7187,178882.0
2017-06-14 14:20:00,40.08,40.12,40.06,40.11,138320.0,32.7105,32.7431,32.6942,32.735,138320.0
2017-06-14 14:25:00,40.1,40.11,40.08,40.11,168505.0,32.7268,32.735,32.7105,32.735,168505.0
2017-06-14 14:30:00,40.11,40.11,40.07,40.08,253781.0,32.735,32.735,32.7023,32.7105,253781.0
2017-06-14 14:35:00,40.08,40.08,39.98,40.02,375050.0,32.7105,32.7105,32.6289,32.6615,375050.0
2017-06-14 14:40:00,40.02,40.03,39.93,39.95,503496.0,32.6615,32.6697,32.5881,32.6044,503496.0
2017-06-14 14:45:00,39.95,39.96,39.91,39.94,233011.0,32.6044,32.6126,32.5718,32.5962,233011.0
2017-06-14 14:50:00,39.94,39.97,39.92,39.95,114509.0,32.5962,32.6207,32.5799,32.6044,114509.0
2017-06-14 14:55:00,39.96,39.98,39.94,39.95,134656.0,32.6126,32.6289,32.5962,32.6044,134656.0
2017-06-14 15:00:00,39.95,39.95,39.92,39.95,66189.0,32.6044,32.6044,32.5799,32.6044,66189.0
2017-06-14 15:05:00,39.95,39.96,39.89,39.9,202831.0,32.6044,32.6126,32.5554,32.5636,202831.0
2017-06-14 15:10:00,39.89,39.91,39.84,39.88,379288.0,32.5554,32.5718,32.5146,32.5473,379288.0
2017-06-14 15:15:00,39.88,39.91,39.87,39.9,112614.0,32.5473,32.5718,32.5391,32.5636,112614.0
2017-06-14 15:20:00,39.9,39.92,39.87,39.91,213926.0,32.5636,32.5799,32.5391,32.5718,213926.0
2017-06-14 15:25:00,39.91,39.93,39.88,39.91,111094.0,32.5718,32.5881,32.5473,32.5718,111094.0
2017-06-14 15:30:00,39.92,39.94,39.83,39.84,2246920.0,32.5799,32.5962,32.5065,32.5146,2246920.0
2017-06-14 15:35:00,39.85,39.9,39.83,39.9,1028978.0,32.5228,32.5636,32.5065,32.5636,1028978.0
2017-06-14 15:40:00,39.9,39.91,39.88,39.91,139588.0,32.5636,32.5718,32.5473,32.5718,139588.0
2017-06-14 15:45:00,39.9,39.94,39.88,39.94,204871.0,32.5636,32.5962,32.5473,32.5962,204871.0
2017-06-14 15:50:00,39.94,39.96,39.91,39.95,470419.0,32.5962,32.6126,32.5718,32.6044,470419.0
2017-06-14 15:55:00,39.95,39.95,39.91,39.92,661759.0,32.6044,32.6044,32.5718,32.5799,661759.0
2017-06-15 09:30:00,39.39,39.45,39.37,39.44,591772.0,32.1474,32.1963,32.131,32.1882,591772.0
2017-06-15 09:35:00,39.44,39.47,39.42,39.44,1062349.0,32.1882,32.2127,32.1719,32.1882,1062349.0
2017-06-15 09:40:00,39.44,39.47,39.4,39.41,985681.0,32.1882,32.2127,32.1555,32.1637,985681.0
2017-06-15 09:45:00,39.41,39.42,39.39,39.41,767358.0,32.1637,32.1719,32.1474,32.1637,767358.0
2017-06-15 09:50:00,39.41,39.46,39.4,39.46,412634.0,32.1637,32.2045,32.1555,32.2045,412634.0
2017-06-15 09:55:00,39.46,39.47,39.43,39.47,316145.0,32.2045,32.2127,32.18,32.2127,316145.0
2017-06-15 10:00:00,39.47,39.49,39.45,39.45,248759.0,32.2127,32.229,32.1963,32.1963,248759.0
2017-06-15 10:05:00,39.45,39.46,39.43,39.45,333672.0,32.1963,32.2045,32.18,32.1963,333672.0
2017-06-15 10:10:00,39.45,39.46,39.42,39.43,212566.0,32.1963,32.2045,32.1719,32.18,212566.0
2017-06-15 10:15:00,39.43,39.44,39.4,39.41,189205.0,32.18,32.1882,32.1555,32.1637,189205.0
2017-06-15 10:20:00,39.41,39.42,39.38,39.39,321658.0,32.1637,32.1719,32.1392,32.1474,321658.0
2017-06-15 10:25:00,39.38,39.41,39.37,39.41,244815.0,32.1392,32.1637,32.131,32.1637,244815.0
2017-06-15 10:30:00,39.41,39.42,39.4,39.4,153692.0,32.1637,32.1719,32.1555,32.1555,153692.0
2017-06-15 10:35:00,39.4,39.41,39.39,39.4,196249.0,32.1555,32.1637,32.1474,32.1555,196249.0
2017-06-15 10:40:00,39.41,39.41,39.39,39.4,163375.0,32.1637,32.1637,32.1474,32.1555,163375.0
2017-06-15 10:45:00,39.39,39.41,39.39,39.41,269136.0,32.1474,32.1637,32.1474,32.1637,269136.0
2017-06-15 10:50:00,39.41,39.41,39.37,39.38,128495.0,32.1637,32.1637,32.131,32.1392,128495.0
2017-06-15 10:55:00,39.38,39.42,39.38,39.41,250177.0,32.1392,32.1719,32.1392,32.1637,250177.0
2017-06-15 11:00:00,39.41,39.44,39.41,39.44,480141.0,32.1637,32.1882,32.1637,32.1882,480141.0
2017-06-15 11:05:00,39.44,39.45,39.41,39.43,244201.0,32.1882,32.1963,32.1637,32.18,244201.0
2017-06-15 11:10:00,39.44,39.45,39.43,39.44,173716.0,32.1882,32.1963,32.18,32.1882,173716.0
2017-06-15 11:15:00,39.45,39.46,39.44,39.46,218909.0,32.1963,32.2045,32.1882,32.2045,218909.0
2017-06-15 11:20:00,39.46,39.5,39.45,39.47,228029.0,32.2045,32.2371,32.1963,32.2127,228029.0
2017-06-15 11:25:00,39.47,39.5,39.46,39.5,202539.0,32.2127,32.2371,32.2045,32.2371,202539.0
2017-06-15 11:30:00,39.51,39.51,39.49,39.5,245247.0,32.2453,32.2453,32.229,32.2371,245247.0
2017-06-15 11:35:00,39.5,39.5,39.47,39.48,139017.0,32.2371,32.2371,32.2127,32.2208,139017.0
2017-06-15 11:40:00,39.48,39.49,39.47,39.48,198236.0,32.2208,32.229,32.2127,32.2208,198236.0
2017-06-15 11:45:00,39.48,39.48,39.46,39.46,72162.0,32.2208,32.2208,32.2045,32.2045,72162.0
2017-06-15 11:50:00,39.47,39.47,39.45,39.46,111403.0,32.2127,32.2127,32.1963,32.2045,111403.0
2017-06-15 11:55:00,39.46,39.47,39.45,39.45,123261.0,32.2045,32.2127,32.1963,32.1963,123261.0
2017-06-15 12:00:00,39.46,39.46,39.44,39.45,60484.0,32.2045,32.2045,32.1882,32.1963,60484.0
2017-06-15 12:05:00,39.45,39.45,39.43,39.45,159587.0,32.1963,32.1963,32.18,32.1963,159587.0
2017-06-15 12:10:00,39.45,39.45,39.44,39.45,28008.0,32.1963,32.1963,32.1882,32.1963,28008.0
2017-06-15 12:15:00,39.44,39.46,39.44,39.44,119883.0,32.1882,32.2045,32.1882,32.1882,119883.0
2017-06-15 12:20:00,39.45,39.45,39.44,39.45,99849.0,32.1963,32.1963,32.1882,32.1963,99849.0
2017-06-15 12:25:00,39.45,39.45,39.43,39.44,30026.0,32.1963,32.1963,32.18,32.1882,30026.0
2017-06-15 12:30:00,39.44,39.44,39.43,39.43,7966.0,32.1882,32.1882,32.18,32.18,7966.0
2017-06-15 12:35:00,39.44,39.44,39.43,39.43,24059.0,32.1882,32.1882,32.18,32.18,24059.0
2017-06-15 12:40:00,39.43,39.46,39.43,39.46,73740.0,32.18,32.2045,32.18,32.2045,73740.0
2017-06-15 12:45:00,39.46,39.48,39.45,39.45,219449.0,32.2045,32.2208,32.1963,32.1963,219449.0
2017-06-15 12:50:00,39.45,39.47,39.45,39.45,89438.0,32.1963,32.2127,32.1963,32.1963,89438.0
2017-06-15 12:55:00,39.46,39.46,39.43,39.45,243400.0,32.2045,32.2045,32.18,32.1963,243400.0
2017-06-15 13:00:00,39.44,39.44,39.42,39.43,260205.0,32.1882,32.1882,32.1719,32.18,260205.0
2017-06-15 13:05:00,39.43,39.44,39.42,39.42,33602.0,32.18,32.1882,32.1719,32.1719,33602.0
2017-06-15 13:10:00,39.43,39.45,39.42,39.44,105847.0,32.18,32.1963,32.1719,32.1882,105847.0
2017-06-15 13:15:00,39.44,39.45,39.43,39.43,84800.0,32.1882,32.1963,32.18,32.18,84800.0
2017-06-15 13:20:00,39.44,39.44,39.43,39.44,13706.0,32.1882,32.1882,32.18,32.1882,13706.0
2017-06-15 13:25:00,39.43,39.44,39.41,39.41,35271.0,32.18,32.1882,32.1637,32.1637,35271.0
2017-06-15 13:30:00,39.41,39.44,39.41,39.43,63188.0,32.1637,32.1882,32.1637,32.18,63188.0
2017-06-15 13:35:00,39.43,39.44,39.43,39.43,4050.0,32.18,32.1882,32.18,32.18,4050.0
2017-06-15 13:40:00,39.43,39.44,39.41,39.41,34241.0,32.18,32.1882,32.1637,32.1637,34241.0
2017-06-15 13:45:00,39.41,39.42,39.4,39.4,29363.0,32.1637,32.1719,32.1555,32.1555,29363.0
2017-06-15 13:50:00,39.41,39.42,39.4,39.42,59602.0,32.1637,32.1719,32.1555,32.1719,59602.0
2017-06-15 13:55:00,39.42,39.42,39.41,39.42,25990.0,32.1719,32.1719,32.1637,32.1719,25990.0
2017-06-15 14:00:00,39.42,39.44,39.41,39.44,92615.0,32.1719,32.1882,32.1637,32.1882,92615.0
2017-06-15 14:05:00,39.44,39.44,39.43,39.44,5758.0,32.1882,32.1882,32.18,32.1882,5758.0
2017-06-15 14:10:00,39.44,39.45,39.44,39.45,32921.0,32.1882,32.1963,32.1882,32.1963,32921.0
2017-06-15 14:15:00,39.44,39.45,39.44,39.44,230378.0,32.1882,32.1963,32.1882,32.1882,230378.0
2017-06-15 14:20:00,39.44,39.47,39.44,39.47,78572.0,32.1882,32.2127,32.1882,32.2127,78572.0
2017-06-15 14:25:00,39.47,39.49,39.46,39.48,270006.0,32.2127,32.229,32.2045,32.2208,270006.0
2017-06-15 14:30:00,39.48,39.49,39.47,39.48,66428.0,32.2208,32.229,32.2127,32.2208,66428.0
2017-06-15 14:35:00,39.48,39.49,39.47,39.47,61888.0,32.2208,32.229,32.2127,32.2127,61888.0
2017-06-15 14:40:00,39.48,39.48,39.47,39.48,44992.0,32.2208,32.2208,32.2127,32.2208,44992.0
2017-06-15 14:45:00,39.48,39.48,39.47,39.48,34869.0,32.2208,32.2208,32.2127,32.2208,34869.0
2017-06-15 14:50:00,39.48,39.48,39.46,39.47,83190.0,32.2208,32.2208,32.2045,32.2127,83190.0
2017-06-15 14:55:00,39.47,39.47,39.44,39.45,144052.0,32.2127,32.2127,32.1882,32.1963,144052.0
2017-06-15 15:00:00,39.45,39.46,39.44,39.45,83686.0,32.1963,32.2045,32.1882,32.1963,83686.0
2017-06-15 15:05:00,39.46,39.48,39.44,39.47,107193.0,32.2045,32.2208,32.1882,32.2127,107193.0
2017-06-15 15:10:00,39.48,39.48,39.46,39.47,58103.0,32.2208,32.2208,32.2045,32.2127,58103.0
2017-06-15 15:15:00,39.47,39.48,39.45,39.48,425434.0,32.2127,32.2208,32.1963,32.2208,425434.0
2017-06-15 15:20:00,39.48,39.49,39.47,39.48,75634.0,32.2208,32.229,32.2127,32.2208,75634.0
2017-06-15 15:25:00,39.48,39.5,39.48,39.5,128215.0,32.2208,32.2371,32.2208,32.2371,128215.0
2017-06-15 15:30:00,39.49,39.5,39.49,39.49,53947.0,32.229,32.2371,32.229,32.229,53947.0
2017-06-15 15:35:00,39.49,39.5,39.47,39.47,127890.0,32.229,32.2371,32.2127,32.2127,127890.0
2017-06-15 15:40:00,39.47,39.48,39.46,39.48,317587.0,32.2127,32.2208,32.2045,32.2208,317587.0
2017-06-15 15:45:00,39.47,39.49,39.47,39.48,317592.0,32.2127,32.229,32.2127,32.2208,317592.0
2017-06-15 15:50:00,39.48,39.5,39.47,39.48,1128137.0,32.2208,32.2371,32.2127,32.2208,1128137.0
2017-06-15 15:55:00,39.48,39.49,39.47,39.49,1293970.0,32.2208,32.229,32.2127,32.229,1293970.0
2017-06-16 09:30:00,39.57,39.59,39.49,39.52,333365.0,32.2943,32.3106,32.229,32.2535,333365.0
2017-06-16 09:35:00,39.52,39.53,39.48,39.51,364194.0,32.2535,32.2616,32.2208,32.2453,364194.0
2017-06-16 09:40:00,39.51,39.51,39.46,39.46,195468.0,32.2453,32.2453,32.2045,32.2045,195468.0
2017-06-16 09:45:00,39.47,39.49,39.44,39.48,322948.0,32.2127,32.229,32.1882,32.2208,322948.0
2017-06-16 09:50:00,39.48,39.49,39.47,39.48,286805.0,32.2208,32.229,32.2127,32.2208,286805.0
2017-06-16 09:55:00,39.49,39.49,39.46,39.47,313004.0,32.229,32.229,32.2045,32.2127,313004.0
2017-06-16 10:00:00,39.47,39.5,39.44,39.5,295922.0,32.2127,32.2371,32.1882,32.2371,295922.0
2017-06-16 10:05:00,39.5,39.51,39.47,39.51,240442.0,32.2371,32.2453,32.2127,32.2453,240442.0
2017-06-16 10:10:00,39.51,39.52,39.47,39.48,139203.0,32.2453,32.2535,32.2127,32.2208,139203.0
2017-06-16 10:15:00,39.48,39.5,39.45,39.47,164477.0,32.2208,32.2371,32.1963,32.2127,164477.0
2017-06-16 10:20:00,39.47,39.48,39.45,39.45,133692.0,32.2127,32.2208,32.1963,32.1963,133692.0
2017-06-16 10:25:00,39.45,39.46,39.43,39.46,147587.0,32.1963,32.2045,32.18,32.2045,147587.0
2017-06-16 10:30:00,39.46,39.46,39.43,39.45,107061.0,32.2045,32.2045,32.18,32.1963,107061.0
2017-06-16 10:35:00,39.44,39.47,39.44,39.47,101629.0,32.1882,32.2127,32.1882,32.2127,101629.0
2017-06-16 10:40:00,39.47,39.48,39.46,39.47,79779.0,32.2127,32.2208,32.2045,32.2127,79779.0
2017-06-16 10:45:00,39.46,39.47,39.44,39.46,96324.0,32.2045,32.2127,32.1882,32.2045,96324.0
2017-06-16 10:50:00,39.46,39.46,39.41,39.41,93705.0,32.2045,32.2045,32.1637,32.1637,93705.0
2017-06-16 10:55:00,39.41,39.45,39.41,39.45,129618.0,32.1637,32.1963,32.1637,32.1963,129618.0
2017-06-16 11:00:00,39.45,39.46,39.44,39.44,72922.0,32.1963,32.2045,32.1882,32.1882,72922.0
2017-06-16 11:05:00,39.45,39.45,39.43,39.44,63505.0,32.1963,32.1963,32.18,32.1882,63505.0
2017-06-16 11:10:00,39.44,39.45,39.43,39.45,55589.0,32.1882,32.1963,32.18,32.1963,55589.0
2017-06-16 11:15:00,39.45,39.46,39.44,39.46,44491.0,32.1963,32.2045,32.1882,32.2045,44491.0
2017-06-16 11:20:00,39.46,39.46,39.45,39.45,38579.0,32.2045,32.2045,32.1963,32.1963,38579.0
2017-06-16 11:25:00,39.45,39.46,39.45,39.45,28928.0,32.1963,32.2045,32.1963,32.1963,28928.0
2017-06-16 11:30:00,39.45,39.48,39.45,39.48,145225.0,32.1963,32.2208,32.1963,32.2208,145225.0
2017-06-16 11:35:00,39.47,39.47,39.46,39.47,70938.0,32.2127,32.2127,32.2045,32.2127,70938.0
2017-06-16 11:40:00,39.47,39.47,39.45,39.46,62166.0,32.2127,32.2127,32.1963,32.2045,62166.0
2017-06-16 11:45:00,39.45,39.46,39.44,39.45,26533.0,32.1963,32.2045,32.1882,32.1963,26533.0
2017-06-16 11:50:00,39.45,39.45,39.44,39.44,47110.0,32.1963,32.1963,32.1882,32.1882,47110.0
2017-06-16 11:55:00,39.45,39.46,39.44,39.45,36220.0,32.1963,32.2045,32.1882,32.1963,36220.0
2017-06-16 12:00:00,39.45,39.48,39.44,39.46,83112.0,32.1963,32.2208,32.1882,32.2045,83112.0
2017-06-16 12:05:00,39.46,39.48,39.45,39.48,27863.0,32.2045,32.2208,32.1963,32.2208,27863.0
2017-06-16 12:10:00,39.48,39.48,39.46,39.47,32536.0,32.2208,32.2208,32.2045,32.2127,32536.0
2017-06-16 12:15:00,39.47,39.47,39.46,39.46,7519.0,32.2127,32.2127,32.2045,32.2045,7519.0
2017-06-16 12:20:00,39.47,39.47,39.45,39.46,63280.0,32.2127,32.2127,32.1963,32.2045,63280.0
2017-06-16 12:25:00,39.45,39.46,39.45,39.46,66263.0,32.1963,32.2045,32.1963,32.2045,66263.0
2017-06-16 12:30:00,39.45,39.47,39.45,39.47,37070.0,32.1963,32.2127,32.1963,32.2127,37070.0
2017-06-16 12:35:00,39.46,39.48,39.45,39.48,250185.0,32.2045,32.2208,32.1963,32.2208,250185.0
2017-06-16 12:40:00,39.48,39.53,39.47,39.53,496744.0,32.2208,32.2616,32.2127,32.2616,496744.0
2017-06-16 12:45:00,39.52,39.53,39.51,39.51,194816.0,32.2535,32.2616,32.2453,32.2453,194816.0
2017-06-16 12:50:00,39.51,39.51,39.49,39.49,93256.0,32.2453,32.2453,32.229,32.229,93256.0
2017-06-16 12:55:00,39.49,39.5,39.48,39.48,29347.0,32.229,32.2371,32.2208,32.2208,29347.0
2017-06-16 13:00:00,39.49,39.5,39.48,39.5,58720.0,32.229,32.2371,32.2208,32.2371,58720.0
2017-06-16 13:05:00,39.5,39.51,39.49,39.5,59744.0,32.2371,32.2453,32.229,32.2371,59744.0
2017-06-16 13:10:00,39.5,39.51,39.49,39.5,138070.0,32.2371,32.2453,32.229,32.2371,138070.0
2017-06-16 13:15:00,39.49,39.5,39.49,39.49,6685.0,32.229,32.2371,32.229,32.229,6685.0
2017-06-16 13:20:00,39.5,39.5,39.49,39.49,18200.0,32.2371,32.2371,32.229,32.229,18200.0
2017-06-16 13:25:00,39.5,39.5,39.49,39.49,22337.0,32.2371,32.2371,32.229,32.229,22337.0
2017-06-16 13:30:00,39.49,39.53,39.49,39.52,477024.0,32.229,32.2616,32.229,32.2535,477024.0
2017-06-16 13:35:00,39.52,39.52,39.51,39.52,43838.0,32.2535,32.2535,32.2453,32.2535,43838.0
2017-06-16 13:40:00,39.52,39.53,39.51,39.53,99035.0,32.2535,32.2616,32.2453,32.2616,99035.0
2017-06-16 13:45:00,39.52,39.55,39.52,39.53,264516.0,32.2535,32.2779,32.2535,32.2616,264516.0
2017-06-16 13:50:00,39.53,39.53,39.52,39.52,12100.0,32.2616,32.2616,32.2535,32.2535,12100.0
2017-06-16 13:55:00,39.52,39.52,39.51,39.52,67492.0,32.2535,32.2535,32.2453,32.2535,67492.0
2017-06-16 14:00:00,39.52,39.52,39.51,39.51,54579.0,32.2535,32.2535,32.2453,32.2453,54579.0
2017-06-16 14:05:00,39.51,39.52,39.51,39.52,55953.0,32.2453,32.2535,32.2453,32.2535,55953.0
2017-06-16 14:10:00,39.52,39.53,39.51,39.52,49448.0,32.2535,32.2616,32.2453,32.2535,49448.0
2017-06-16 14:15:00,39.52,39.53,39.52,39.52,116316.0,32.2535,32.2616,32.2535,32.2535,116316.0
2017-06-16 14:20:00,39.52,39.54,39.52,39.54,140920.0,32.2535,32.2698,32.2535,32.2698,140920.0
2017-06-16 14:25:00,39.54,39.54,39.53,39.54,74612.0,32.2698,32.2698,32.2616,32.2698,74612.0
2017-06-16 14:30:00,39.54,39.55,39.53,39.55,117662.0,32.2698,32.2779,32.2616,32.2779,117662.0
2017-06-16 14:35:00,39.55,39.55,39.52,39.52,121384.0,32.2779,32.2779,32.2535,32.2535,121384.0
2017-06-16 14:40:00,39.52,39.52,39.51,39.52,43671.0,32.2535,32.2535,32.2453,32.2535,43671.0
2017-06-16 14:45:00,39.52,39.54,39.51,39.54,93492.0,32.2535,32.2698,32.2453,32.2698,93492.0
2017-06-16 14:50:00,39.54,39.56,39.53,39.55,60708.0,32.2698,32.2861,32.2616,32.2779,60708.0
2017-06-16 14:55:00,39.54,39.55,39.53,39.54,31925.0,32.2698,32.2779,32.2616,32.2698,31925.0
2017-06-16 15:00:00,39.54,39.55,39.53,39.53,61892.0,32.2698,32.2779,32.2616,32.2616,61892.0
2017-06-16 15:05:00,39.53,39.54,39.53,39.54,18081.0,32.2616,32.2698,32.2616,32.2698,18081.0
2017-06-16 15:10:00,39.53,39.54,39.51,39.51,143869.0,32.2616,32.2698,32.2453,32.2453,143869.0
2017-06-16 15:15:00,39.51,39.52,39.5,39.52,119839.0,32.2453,32.2535,32.2371,32.2535,119839.0
2017-06-16 15:20:00,39.52,39.53,39.51,39.52,82979.0,32.2535,32.2616,32.2453,32.2535,82979.0
2017-06-16 15:25:00,39.51,39.53,39.51,39.53,387489.0,32.2453,32.2616,32.2453,32.2616,387489.0
2017-06-16 15:30:00,39.52,39.56,39.52,39.55,674044.0,32.2535,32.2861,32.2535,32.2779,674044.0
2017-06-16 15:35:00,39.55,39.58,39.55,39.58,708082.0,32.2779,32.3024,32.2779,32.3024,708082.0
2017-06-16 15:40:00,39.58,39.58,39.55,39.57,545685.0,32.3024,32.3024,32.2779,32.2943,545685.0
2017-06-16 15:45:00,39.57,39.58,39.56,39.58,180868.0,32.2943,32.3024,32.2861,32.3024,180868.0
2017-06-16 15:50:00,39.58,39.61,39.57,39.61,356244.0,32.3024,32.3269,32.2943,32.3269,356244.0
2017-06-16 15:55:00,39.61,39.61,39.56,39.58,805356.0,32.3269,32.3269,32.2861,32.3024,805356.0
2017-06-19 09:30:00,40.05,40.09,40.01,40.05,334264.0,32.686,32.7187,32.6534,32.686,334264.0
2017-06-19 09:35:00,40.05,40.08,40.05,40.07,485691.0,32.686,32.7105,32.686,32.7023,485691.0
2017-06-19 09:40:00,40.07,40.08,40.04,40.05,485436.0,32.7023,32.7105,32.6779,32.686,485436.0
2017-06-19 09:45:00,40.05,40.07,40.03,40.07,605744.0,32.686,32.7023,32.6697,32.7023,605744.0
2017-06-19 09:50:00,40.07,40.08,40.05,40.08,125616.0,32.7023,32.7105,32.686,32.7105,125616.0
2017-06-19 09:55:00,40.08,40.09,40.07,40.09,109250.0,32.7105,32.7187,32.7023,32.7187,109250.0
2017-06-19 10:00:00,40.08,40.12,40.07,40.12,332158.0,32.7105,32.7431,32.7023,32.7431,332158.0
2017-06-19 10:05:00,40.12,40.14,40.11,40.13,241191.0,32.7431,32.7595,32.735,32.7513,241191.0
2017-06-19 10:10:00,40.13,40.13,40.11,40.12,114277.0,32.7513,32.7513,32.735,32.7431,114277.0
2017-06-19 10:15:00,40.12,40.12,40.1,40.11,578543.0,32.7431,32.7431,32.7268,32.735,578543.0
2017-06-19 10:20:00,40.11,40.12,40.09,40.12,241087.0,32.735,32.7431,32.7187,32.7431,241087.0
2017-06-19 10:25:00,40.12,40.14,40.11,40.12,176683.0,32.7431,32.7595,32.735,32.7431,176683.0
2017-06-19 10:30:00,40.12,40.16,40.12,40.14,383982.0,32.7431,32.7758,32.7431,32.7595,383982.0
2017-06-19 10:35:00,40.14,40.15,40.11,40.13,216125.0,32.7595,32.7676,32.735,32.7513,216125.0
2017-06-19 10:40:00,40.13,40.14,40.12,40.14,83217.0,32.7513,32.7595,32.7431,32.7595,83217.0
2017-06-19 10:45:00,40.13,40.15,40.13,40.15,97959.0,32.7513,32.7676,32.7513,32.7676,97959.0
2017-06-19 10:50:00,40.15,40.15,40.13,40.14,109794.0,32.7676,32.7676,32.7513,32.7595,109794.0
2017-06-19 10:55:00,40.14,40.14,40.12,40.13,259709.0,32.7595,32.7595,32.7431,32.7513,259709.0
2017-06-19 11:00:00,40.12,40.13,40.11,40.13,128713.0,32.7431,32.7513,32.735,32.7513,128713.0
2017-06-19 11:05:00,40.12,40.13,40.11,40.13,240438.0,32.7431,32.7513,32.735,32.7513,240438.0
2017-06-19 11:10:00,40.13,40.13,40.12,40.13,62987.0,32.7513,32.7513,32.7431,32.7513,62987.0
2017-06-19 11:15:00,40.13,40.14,40.13,40.13,69586.0,32.7513,32.7595,32.7513,32.7513,69586.0
2017-06-19 11:20:00,40.13,40.14,40.11,40.11,92239.0,32.7513,32.7595,32.735,32.735,92239.0
2017-06-19 11:25:00,40.12,40.12,40.11,40.11,61953.0,32.7431,32.7431,32.735,32.735,61953.0
2017-06-19 11:30:00,40.11,40.13,40.1,40.11,236110.0,32.735,32.7513,32.7268,32.735,236110.0
2017-06-19 11:35:00,40.12,40.13,40.11,40.12,39715.0,32.7431,32.7513,32.735,32.7431,39715.0
2017-06-19 11:40:00,40.13,40.14,40.12,40.13,76087.0,32.7513,32.7595,32.7431,32.7513,76087.0
2017-06-19 11:45:00,40.14,40.16,40.14,40.16,99899.0,32.7595,32.7758,32.7595,32.7758,99899.0
2017-06-19 11:50:00,40.15,40.16,40.15,40.16,59932.0,32.7676,32.7758,32.7676,32.7758,59932.0
2017-06-19 11:55:00,40.16,40.17,40.14,40.16,280009.0,32.7758,32.7839,32.7595,32.7758,280009.0
2017-06-19 12:00:00,40.16,40.17,40.16,40.16,21782.0,32.7758,32.7839,32.7758,32.7758,21782.0
2017-06-19 12:05:00,40.16,40.17,40.16,40.16,24847.0,32.7758,32.7839,32.7758,32.7758,24847.0
2017-06-19 12:10:00,40.16,40.17,40.16,40.16,18250.0,32.7758,32.7839,32.7758,32.7758,18250.0
2017-06-19 12:15:00,40.16,40.17,40.15,40.16,98634.0,32.7758,32.7839,32.7676,32.7758,98634.0
2017-06-19 12:20:00,40.16,40.16,40.15,40.16,22057.0,32.7758,32.7758,32.7676,32.7758,22057.0
2017-06-19 12:25:00,40.16,40.18,40.15,40.17,110325.0,32.7758,32.7921,32.7676,32.7839,110325.0
2017-06-19 12:30:00,40.18,40.18,40.15,40.16,58308.0,32.7921,32.7921,32.7676,32.7758,58308.0
2017-06-19 12:35:00,40.16,40.17,40.15,40.16,49467.0,32.7758,32.7839,32.7676,32.7758,49467.0
2017-06-19 12:40:00,40.16,40.17,40.16,40.16,18255.0,32.7758,32.7839,32.7758,32.7758,18255.0
2017-06-19 12:45:00,40.17,40.18,40.16,40.18,88945.0,32.7839,32.7921,32.7758,32.7921,88945.0
2017-06-19 12:50:00,40.18,40.18,40.16,40.16,49964.0,32.7921,32.7921,32.7758,32.7758,49964.0
2017-06-19 12:55:00,40.16,40.17,40.16,40.16,61933.0,32.7758,32.7839,32.7758,32.7758,61933.0
2017-06-19 13:00:00,40.16,40.17,40.16,40.17,17354.0,32.7758,32.7839,32.7758,32.7839,17354.0
2017-06-19 13:05:00,40.16,40.17,40.16,40.16,5600.0,32.7758,32.7839,32.7758,32.7758,5600.0
2017-06-19 13:10:00,40.17,40.17,40.16,40.17,14775.0,32.7839,32.7839,32.7758,32.7839,14775.0
2017-06-19 13:15:00,40.17,40.18,40.16,40.18,34214.0,32.7839,32.7921,32.7758,32.7921,34214.0
2017-06-19 13:20:00,40.18,40.18,40.17,40.18,10800.0,32.7921,32.7921,32.7839,32.7921,10800.0
2017-06-19 13:25:00,40.18,40.18,40.17,40.17,42183.0,32.7921,32.7921,32.7839,32.7839,42183.0
2017-06-19 13:30:00,40.18,40.2,40.17,40.2,88129.0,32.7921,32.8084,32.7839,32.8084,88129.0
2017-06-19 13:35:00,40.2,40.2,40.19,40.19,149998.0,32.8084,32.8084,32.8003,32.8003,149998.0
2017-06-19 13:40:00,40.19,40.19,40.18,40.19,103187.0,32.8003,32.8003,32.7921,32.8003,103187.0
2017-06-19 13:45:00,40.19,40.19,40.18,40.19,34777.0,32.8003,32.8003,32.7921,32.8003,34777.0
2017-06-19 13:50:00,40.19,40.19,40.18,40.18,10623.0,32.8003,32.8003,32.7921,32.7921,10623.0
2017-06-19 13:55:00,40.19,40.19,40.17,40.18,167746.0,32.8003,32.8003,32.7839,32.7921,167746.0
2017-06-19 14:00:00,40.18,40.18,40.17,40.18,20461.0,32.7921,32.7921,32.7839,32.7921,20461.0
2017-06-19 14:05:00,40.18,40.18,40.16,40.16,120143.0,32.7921,32.7921,32.7758,32.7758,120143.0
2017-06-19 14:10:00,40.16,40.17,40.16,40.16,71117.0,32.7758,32.7839,32.7758,32.7758,71117.0
2017-06-19 14:15:00,40.16,40.16,40.15,40.15,140485.0,32.7758,32.7758,32.7676,32.7676,140485.0
2017-06-19 14:20:00,40.16,40.16,40.13,40.15,104340.0,32.7758,32.7758,32.7513,32.7676,104340.0
2017-06-19 14:25:00,40.15,40.15,40.14,40.15,149395.0,32.7676,32.7676,32.7595,32.7676,149395.0
2017-06-19 14:30:00,40.15,40.15,40.14,40.15,1323460.0,32.7676,32.7676,32.7595,32.7676,1323460.0
2017-06-19 14:35:00,40.14,40.15,40.14,40.15,28866.0,32.7595,32.7676,32.7595,32.7676,28866.0
2017-06-19 14:40:00,40.15,40.16,40.14,40.16,55314.0,32.7676,32.7758,32.7595,32.7758,55314.0
2017-06-19 14:45:00,40.16,40.16,40.14,40.14,87271.0,32.7758,32.7758,32.7595,32.7595,87271.0
2017-06-19 14:50:00,40.15,40.15,40.14,40.14,30982.0,32.7676,32.7676,32.7595,32.7595,30982.0
2017-06-19 14:55:00,40.14,40.15,40.14,40.15,46061.0,32.7595,32.7676,32.7595,32.7676,46061.0
2017-06-19 15:00:00,40.15,40.16,40.14,40.16,107756.0,32.7676,32.7758,32.7595,32.7758,107756.0
2017-06-19 15:05:00,40.16,40.16,40.15,40.16,91328.0,32.7758,32.7758,32.7676,32.7758,91328.0
2017-06-19 15:10:00,40.15,40.16,40.15,40.16,195999.0,32.7676,32.7758,32.7676,32.7758,195999.0
2017-06-19 15:15:00,40.16,40.16,40.15,40.16,239838.0,32.7758,32.7758,32.7676,32.7758,239838.0
2017-06-19 15:20:00,40.16,40.16,40.15,40.16,164866.0,32.7758,32.7758,32.7676,32.7758,164866.0
2017-06-19 15:25:00,40.16,40.16,40.15,40.16,80622.0,32.7758,32.7758,32.7676,32.7758,80622.0
2017-06-19 15:30:00,40.16,40.16,40.15,40.16,79148.0,32.7758,32.7758,32.7676,32.7758,79148.0
2017-06-19 15:35:00,40.16,40.2,40.15,40.18,417220.0,32.7758,32.8084,32.7676,32.7921,417220.0
2017-06-19 15:40:00,40.18,40.19,40.17,40.19,153527.0,32.7921,32.8003,32.7839,32.8003,153527.0
2017-06-19 15:45:00,40.19,40.19,40.18,40.18,363514.0,32.8003,32.8003,32.7921,32.7921,363514.0
2017-06-19 15:50:00,40.18,40.19,40.18,40.19,505419.0,32.7921,32.8003,32.7921,32.8003,505419.0
2017-06-19 15:55:00,40.19,40.19,40.14,40.15,1494336.0,32.8003,32.8003,32.7595,32.7676,1494336.0
2017-06-20 09:30:00,39.65,39.66,39.56,39.59,290433.0,32.5036,32.5118,32.4298,32.4544,290433.0
2017-06-20 09:35:00,39.59,39.62,39.59,39.61,381032.0,32.4544,32.479,32.4544,32.4708,381032.0
2017-06-20 09:40:00,39.61,39.62,39.58,39.6,324183.0,32.4708,32.479,32.4462,32.4626,324183.0
2017-06-20 09:45:00,39.59,39.6,39.58,39.59,102642.0,32.4544,32.4626,32.4462,32.4544,102642.0
2017-06-20 09:50:00,39.59,39.61,39.58,39.6,243082.0,32.4544,32.4708,32.4462,32.4626,243082.0
2017-06-20 09:55:00,39.6,39.6,39.58,39.59,426407.0,32.4626,32.4626,32.4462,32.4544,426407.0
2017-06-20 10:00:00,39.6,39.6,39.57,39.59,367395.0,32.4626,32.4626,32.438,32.4544,367395.0
2017-06-20 10:05:00,39.58,39.6,39.58,39.6,81426.0,32.4462,32.4626,32.4462,32.4626,81426.0
2017-06-20 10:10:00,39.59,39.6,39.58,39.58,214998.0,32.4544,32.4626,32.4462,32.4462,214998.0
2017-06-20 10:15:00,39.59,39.6,39.57,39.59,269505.0,32.4544,32.4626,32.438,32.4544,269505.0
2017-06-20 10:20:00,39.59,39.62,39.59,39.61,421775.0,32.4544,32.479,32.4544,32.4708,421775.0
2017-06-20 10:25:00,39.61,39.62,39.59,39.59,324450.0,32.4708,32.479,32.4544,32.4544,324450.0
2017-06-20 10:30:00,39.59,39.6,39.57,39.6,162738.0,32.4544,32.4626,32.438,32.4626,162738.0
2017-06-20 10:35:00,39.59,39.6,39.58,39.59,256616.0,32.4544,32.4626,32.4462,32.4544,256616.0
2017-06-20 10:40:00,39.6,39.61,39.59,39.61,52653.0,32.4626,32.4708,32.4544,32.4708,52653.0
2017-06-20 10:45:00,39.61,39.62,39.59,39.61,154906.0,32.4708,32.479,32.4544,32.4708,154906.0
2017-06-20 10:50:00,39.61,39.62,39.59,39.61,77332.0,32.4708,32.479,32.4544,32.4708,77332.0
2017-06-20 10:55:00,39.6,39.62,39.59,39.61,231519.0,32.4626,32.479,32.4544,32.4708,231519.0
2017-06-20 11:00:00,39.62,39.62,39.59,39.6,106072.0,32.479,32.479,32.4544,32.4626,106072.0
2017-06-20 11:05:00,39.6,39.61,39.59,39.61,136410.0,32.4626,32.4708,32.4544,32.4708,136410.0
2017-06-20 11:10:00,39.61,39.61,39.59,39.59,375567.0,32.4708,32.4708,32.4544,32.4544,375567.0
2017-06-20 11:15:00,39.59,39.6,39.58,39.59,268526.0,32.4544,32.4626,32.4462,32.4544,268526.0
2017-06-20 11:20:00,39.59,39.59,39.57,39.58,200884.0,32.4544,32.4544,32.438,32.4462,200884.0
2017-06-20 11:25:00,39.58,39.58,39.56,39.56,107436.0,32.4462,32.4462,32.4298,32.4298,107436.0
2017-06-20 11:30:00,39.57,39.58,39.56,39.58,371966.0,32.438,32.4462,32.4298,32.4462,371966.0
2017-06-20 11:35:00,39.57,39.58,39.55,39.55,206218.0,32.438,32.4462,32.4216,32.4216,206218.0
2017-06-20 11:40:00,39.56,39.56,39.55,39.55,69270.0,32.4298,32.4298,32.4216,32.4216,69270.0
2017-06-20 11:45:00,39.55,39.57,39.55,39.57,51788.0,32.4216,32.438,32.4216,32.438,51788.0
2017-06-20 11:50:00,39.57,39.57,39.55,39.55,56799.0,32.438,32.438,32.4216,32.4216,56799.0
2017-06-20 11:55:00,39.56,39.56,39.55,39.55,97655.0,32.4298,32.4298,32.4216,32.4216,97655.0
2017-06-20 12:00:00,39.55,39.57,39.55,39.55,107101.0,32.4216,32.438,32.4216,32.4216,107101.0
2017-06-20 12:05:00,39.55,39.57,39.55,39.57,50090.0,32.4216,32.438,32.4216,32.438,50090.0
2017-06-20 12:10:00,39.57,39.58,39.56,39.57,656432.0,32.438,32.4462,32.4298,32.438,656432.0
2017-06-20 12:15:00,39.57,39.57,39.56,39.56,32664.0,32.438,32.438,32.4298,32.4298,32664.0
2017-06-20 12:20:00,39.56,39.57,39.53,39.54,82247.0,32.4298,32.438,32.4052,32.4134,82247.0
2017-06-20 12:25:00,39.54,39.54,39.51,39.52,178635.0,32.4134,32.4134,32.3888,32.397,178635.0
2017-06-20 12:30:00,39.52,39.52,39.51,39.52,68181.0,32.397,32.397,32.3888,32.397,68181.0
2017-06-20 12:35:00,39.52,39.54,39.51,39.53,91842.0,32.397,32.4134,32.3888,32.4052,91842.0
2017-06-20 12:40:00,39.53,39.54,39.52,39.53,55918.0,32.4052,32.4134,32.397,32.4052,55918.0
2017-06-20 12:45:00,39.53,39.54,39.53,39.53,36393.0,32.4052,32.4134,32.4052,32.4052,36393.0
2017-06-20 12:50:00,39.53,39.53,39.52,39.52,68928.0,32.4052,32.4052,32.397,32.397,68928.0
2017-06-20 12:55:00,39.52,39.55,39.52,39.55,84561.0,32.397,32.4216,32.397,32.4216,84561.0
2017-06-20 13:00:00,39.55,39.56,39.54,39.55,79461.0,32.4216,32.4298,32.4134,32.4216,79461.0
2017-06-20 13:05:00,39.55,39.56,39.55,39.55,19239.0,32.4216,32.4298,32.4216,32.4216,19239.0
2017-06-20 13:10:00,39.56,39.56,39.55,39.55,35700.0,32.4298,32.4298,32.4216,32.4216,35700.0
2017-06-20 13:15:00,39.55,39.56,39.54,39.54,74791.0,32.4216,32.4298,32.4134,32.4134,74791.0
2017-06-20 13:20:00,39.55,39.57,39.54,39.57,124268.0,32.4216,32.438,32.4134,32.438,124268.0
2017-06-20 13:25:00,39.56,39.57,39.55,39.55,35906.0,32.4298,32.438,32.4216,32.4216,35906.0
2017-06-20 13:30:00,39.56,39.57,39.55,39.55,40932.0,32.4298,32.438,32.4216,32.4216,40932.0
2017-06-20 13:35:00,39.55,39.56,39.54,39.54,37554.0,32.4216,32.4298,32.4134,32.4134,37554.0
2017-06-20 13:40:00,39.54,39.55,39.5,39.52,395019.0,32.4134,32.4216,32.3806,32.397,395019.0
2017-06-20 13:45:00,39.52,39.53,39.51,39.52,27744.0,32.397,32.4052,32.3888,32.397,27744.0
2017-06-20 13:50:00,39.52,39.53,39.51,39.52,32909.0,32.397,32.4052,32.3888,32.397,32909.0
2017-06-20 13:55:00,39.52,39.52,39.51,39.52,29759.0,32.397,32.397,32.3888,32.397,29759.0
2017-06-20 14:00:00,39.52,39.54,39.52,39.54,107741.0,32.397,32.4134,32.397,32.4134,107741.0
2017-06-20 14:05:00,39.54,39.54,39.53,39.54,9358.0,32.4134,32.4134,32.4052,32.4134,9358.0
2017-06-20 14:10:00,39.54,39.54,39.53,39.53,45031.0,32.4134,32.4134,32.4052,32.4052,45031.0
2017-06-20 14:15:00,39.54,39.54,39.53,39.53,28381.0,32.4134,32.4134,32.4052,32.4052,28381.0
2017-06-20 14:20:00,39.54,39.54,39.53,39.53,23652.0,32.4134,32.4134,32.4052,32.4052,23652.0
2017-06-20 14:25:00,39.54,39.54,39.51,39.51,46981.0,32.4134,32.4134,32.3888,32.3888,46981.0
2017-06-20 14:30:00,39.51,39.53,39.51,39.52,74070.0,32.3888,32.4052,32.3888,32.397,74070.0
2017-06-20 14:35:00,39.52,39.52,39.5,39.52,79693.0,32.397,32.397,32.3806,32.397,79693.0
2017-06-20 14:40:00,39.52,39.53,39.51,39.52,91932.0,32.397,32.4052,32.3888,32.397,91932.0
2017-06-20 14:45:00,39.52,39.53,39.51,39.51,55011.0,32.397,32.4052,32.3888,32.3888,55011.0
2017-06-20 14:50:00,39.51,39.53,39.5,39.52,77193.0,32.3888,32.4052,32.3806,32.397,77193.0
2017-06-20 14:55:00,39.52,39.54,39.52,39.52,40043.0,32.397,32.4134,32.397,32.397,40043.0
2017-06-20 15:00:00,39.52,39.54,39.52,39.54,36869.0,32.397,32.4134,32.397,32.4134,36869.0
2017-06-20 15:05:00,39.54,39.54,39.51,39.51,63114.0,32.4134,32.4134,32.3888,32.3888,63114.0
2017-06-20 15:10:00,39.51,39.53,39.51,39.52,94271.0,32.3888,32.4052,32.3888,32.397,94271.0
2017-06-20 15:15:00,39.53,39.55,39.53,39.54,59096.0,32.4052,32.4216,32.4052,32.4134,59096.0
2017-06-20 15:20:00,39.54,39.55,39.53,39.53,55635.0,32.4134,32.4216,32.4052,32.4052,55635.0
2017-06-20 15:25:00,39.53,39.53,39.51,39.52,132092.0,32.4052,32.4052,32.3888,32.397,132092.0
2017-06-20 15:30:00,39.53,39.53,39.5,39.52,388514.0,32.4052,32.4052,32.3806,32.397,388514.0
2017-06-20 15:35:00,39.52,39.53,39.5,39.52,135569.0,32.397,32.4052,32.3806,32.397,135569.0
2017-06-20 15:40:00,39.52,39.53,39.5,39.51,208117.0,32.397,32.4052,32.3806,32.3888,208117.0
2017-06-20 15:45:00,39.5,39.51,39.49,39.5,720585.0,32.3806,32.3888,32.3724,32.3806,720585.0
2017-06-20 15:50:00,39.51,39.51,39.5,39.51,251120.0,32.3888,32.3888,32.3806,32.3888,251120.0
2017-06-20 15:55:00,39.51,39.53,39.5,39.52,712288.0,32.3888,32.4052,32.3806,32.397,712288.0
2017-06-21 09:30:00,39.62,39.63,39.59,39.59,325829.0,32.479,32.4872,32.4544,32.4544,325829.0
2017-06-21 09:35:00,39.6,39.62,39.58,39.62,163990.0,32.4626,32.479,32.4462,32.479,163990.0
2017-06-21 09:40:00,39.62,39.62,39.58,39.6,139353.0,32.479,32.479,32.4462,32.4626,139353.0
2017-06-21 09:45:00,39.59,39.62,39.58,39.6,264407.0,32.4544,32.479,32.4462,32.4626,264407.0
2017-06-21 09:50:00,39.6,39.62,39.58,39.59,344089.0,32.4626,32.479,32.4462,32.4544,344089.0
2017-06-21 09:55:00,39.6,39.62,39.59,39.61,146147.0,32.4626,32.479,32.4544,32.4708,146147.0
2017-06-21 10:00:00,39.62,39.64,39.61,39.62,149219.0,32.479,32.4954,32.4708,32.479,149219.0
2017-06-21 10:05:00,39.62,39.64,39.61,39.63,103157.0,32.479,32.4954,32.4708,32.4872,103157.0
2017-06-21 10:10:00,39.63,39.63,39.61,39.62,127035.0,32.4872,32.4872,32.4708,32.479,127035.0
2017-06-21 10:15:00,39.61,39.62,39.6,39.61,331301.0,32.4708,32.479,32.4626,32.4708,331301.0
2017-06-21 10:20:00,39.61,39.62,39.6,39.61,83931.0,32.4708,32.479,32.4626,32.4708,83931.0
2017-06-21 10:25:00,39.61,39.62,39.6,39.62,25982.0,32.4708,32.479,32.4626,32.479,25982.0
2017-06-21 10:30:00,39.62,39.65,39.62,39.64,144882.0,32.479,32.5036,32.479,32.4954,144882.0
2017-06-21 10:35:00,39.64,39.66,39.62,39.64,188460.0,32.4954,32.5118,32.479,32.4954,188460.0
2017-06-21 10:40:00,39.64,39.67,39.64,39.66,213589.0,32.4954,32.52,32.4954,32.5118,213589.0
2017-06-21 10:45:00,39.66,39.67,39.65,39.66,149428.0,32.5118,32.52,32.5036,32.5118,149428.0
2017-06-21 10:50:00,39.67,39.68,39.65,39.65,300925.0,32.52,32.5282,32.5036,32.5036,300925.0
2017-06-21 10:55:00,39.65,39.65,39.62,39.62,229963.0,32.5036,32.5036,32.479,32.479,229963.0
2017-06-21 11:00:00,39.62,39.62,39.54,39.55,327196.0,32.479,32.479,32.4134,32.4216,327196.0
2017-06-21 11:05:00,39.55,39.57,39.54,39.55,100369.0,32.4216,32.438,32.4134,32.4216,100369.0
2017-06-21 11:10:00,39.55,39.55,39.52,39.54,121651.0,32.4216,32.4216,32.397,32.4134,121651.0
2017-06-21 11:15:00,39.53,39.54,39.51,39.54,280507.0,32.4052,32.4134,32.3888,32.4134,280507.0
2017-06-21 11:20:00,39.53,39.56,39.52,39.52,243056.0,32.4052,32.4298,32.397,32.397,243056.0
2017-06-21 11:25:00,39.52,39.56,39.52,39.55,160018.0,32.397,32.4298,32.397,32.4216,160018.0
2017-06-21 11:30:00,39.55,39.57,39.54,39.55,121312.0,32.4216,32.438,32.4134,32.4216,121312.0
2017-06-21 11:35:00,39.55,39.57,39.54,39.56,246332.0,32.4216,32.438,32.4134,32.4298,246332.0
2017-06-21 11:40:00,39.56,39.61,39.55,39.61,125714.0,32.4298,32.4708,32.4216,32.4708,125714.0
2017-06-21 11:45:00,39.61,39.62,39.59,39.6,105885.0,32.4708,32.479,32.4544,32.4626,105885.0
2017-06-21 11:50:00,39.61,39.61,39.59,39.6,52425.0,32.4708,32.4708,32.4544,32.4626,52425.0
2017-06-21 11:55:00,39.6,39.61,39.59,39.61,40612.0,32.4626,32.4708,32.4544,32.4708,40612.0
2017-06-21 12:00:00,39.61,39.62,39.59,39.59,96056.0,32.4708,32.479,32.4544,32.4544,96056.0
2017-06-21 12:05:00,39.59,39.6,39.58,39.59,61098.0,32.4544,32.4626,32.4462,32.4544,61098.0
2017-06-21 12:10:00,39.59,39.6,39.59,39.59,15400.0,32.4544,32.4626,32.4544,32.4544,15400.0
2017-06-21 12:15:00,39.59,39.59,39.57,39.58,49265.0,32.4544,32.4544,32.438,32.4462,49265.0
2017-06-21 12:20:00,39.58,39.6,39.57,39.6,46304.0,32.4462,32.4626,32.438,32.4626,46304.0
2017-06-21 12:25:00,39.6,39.61,39.58,39.59,102473.0,32.4626,32.4708,32.4462,32.4544,102473.0
2017-06-21 12:30:00,39.59,39.61,39.58,39.58,77777.0,32.4544,32.4708,32.4462,32.4462,77777.0
2017-06-21 12:35:00,39.59,39.59,39.56,39.56,61679.0,32.4544,32.4544,32.4298,32.4298,61679.0
2017-06-21 12:40:00,39.56,39.57,39.54,39.54,168599.0,32.4298,32.438,32.4134,32.4134,168599.0
2017-06-21 12:45:00,39.54,39.56,39.53,39.54,167751.0,32.4134,32.4298,32.4052,32.4134,167751.0
2017-06-21 12:50:00,39.54,39.55,39.52,39.54,64367.0,32.4134,32.4216,32.397,32.4134,64367.0
2017-06-21 12:55:00,39.54,39.54,39.5,39.51,228835.0,32.4134,32.4134,32.3806,32.3888,228835.0
2017-06-21 13:00:00,39.51,39.53,39.5,39.53,243514.0,32.3888,32.4052,32.3806,32.4052,243514.0
2017-06-21 13:05:00,39.53,39.53,39.5,39.53,174366.0,32.4052,32.4052,32.3806,32.4052,174366.0
2017-06-21 13:10:00,39.52,39.54,39.51,39.53,238789.0,32.397,32.4134,32.3888,32.4052,238789.0
2017-06-21 13:15:00,39.53,39.56,39.52,39.54,125281.0,32.4052,32.4298,32.397,32.4134,125281.0
2017-06-21 13:20:00,39.54,39.55,39.52,39.52,173846.0,32.4134,32.4216,32.397,32.397,173846.0
2017-06-21 13:25:00,39.52,39.53,39.51,39.53,86974.0,32.397,32.4052,32.3888,32.4052,86974.0
2017-06-21 13:30:00,39.53,39.54,39.52,39.54,21705.0,32.4052,32.4134,32.397,32.4134,21705.0
2017-06-21 13:35:00,39.53,39.54,39.51,39.52,77043.0,32.4052,32.4134,32.3888,32.397,77043.0
2017-06-21 13:40:00,39.51,39.52,39.5,39.51,237903.0,32.3888,32.397,32.3806,32.3888,237903.0
2017-06-21 13:45:00,39.51,39.51,39.48,39.48,101729.0,32.3888,32.3888,32.3642,32.3642,101729.0
2017-06-21 13:50:00,39.48,39.49,39.45,39.46,221595.0,32.3642,32.3724,32.3397,32.3478,221595.0
2017-06-21 13:55:00,39.46,39.47,39.45,39.47,43652.0,32.3478,32.356,32.3397,32.356,43652.0
2017-06-21 14:00:00,39.47,39.47,39.45,39.46,124154.0,32.356,32.356,32.3397,32.3478,124154.0
2017-06-21 14:05:00,39.46,39.46,39.44,39.46,66972.0,32.3478,32.3478,32.3315,32.3478,66972.0
2017-06-21 14:10:00,39.45,39.47,39.45,39.47,57371.0,32.3397,32.356,32.3397,32.356,57371.0
2017-06-21 14:15:00,39.47,39.49,39.46,39.47,64158.0,32.356,32.3724,32.3478,32.356,64158.0
2017-06-21 14:20:00,39.46,39.47,39.45,39.45,76202.0,32.3478,32.356,32.3397,32.3397,76202.0
2017-06-21 14:25:00,39.45,39.46,39.43,39.43,123504.0,32.3397,32.3478,32.3233,32.3233,123504.0
2017-06-21 14:30:00,39.43,39.47,39.43,39.45,127670.0,32.3233,32.356,32.3233,32.3397,127670.0
2017-06-21 14:35:00,39.45,39.5,39.45,39.5,233107.0,32.3397,32.3806,32.3397,32.3806,233107.0
2017-06-21 14:40:00,39.5,39.51,39.49,39.49,47846.0,32.3806,32.3888,32.3724,32.3724,47846.0
2017-06-21 14:45:00,39.49,39.5,39.48,39.5,113775.0,32.3724,32.3806,32.3642,32.3806,113775.0
2017-06-21 14:50:00,39.5,39.51,39.49,39.5,45256.0,32.3806,32.3888,32.3724,32.3806,45256.0
2017-06-21 14:55:00,39.5,39.51,39.49,39.49,79697.0,32.3806,32.3888,32.3724,32.3724,79697.0
2017-06-21 15:00:00,39.49,39.5,39.47,39.47,66445.0,32.3724,32.3806,32.356,32.356,66445.0
2017-06-21 15:05:00,39.47,39.48,39.46,39.48,51170.0,32.356,32.3642,32.3478,32.3642,51170.0
2017-06-21 15:10:00,39.48,39.49,39.48,39.48,60080.0,32.3642,32.3724,32.3642,32.3642,60080.0
2017-06-21 15:15:00,39.48,39.49,39.47,39.48,36541.0,32.3642,32.3724,32.356,32.3642,36541.0
2017-06-21 15:20:00,39.48,39.5,39.48,39.48,56341.0,32.3642,32.3806,32.3642,32.3642,56341.0
2017-06-21 15:25:00,39.48,39.49,39.47,39.48,77141.0,32.3642,32.3724,32.356,32.3642,77141.0
2017-06-21 15:30:00,39.48,39.49,39.45,39.46,278502.0,32.3642,32.3724,32.3397,32.3478,278502.0
2017-06-21 15:35:00,39.46,39.46,39.44,39.45,178009.0,32.3478,32.3478,32.3315,32.3397,178009.0
2017-06-21 15:40:00,39.44,39.46,39.44,39.46,146271.0,32.3315,32.3478,32.3315,32.3478,146271.0
2017-06-21 15:45:00,39.46,39.48,39.45,39.47,83996.0,32.3478,32.3642,32.3397,32.356,83996.0
2017-06-21 15:50:00,39.48,39.48,39.46,39.47,251389.0,32.3642,32.3642,32.3478,32.356,251389.0
2017-06-21 15:55:00,39.47,39.48,39.44,39.46,842074.0,32.356,32.3642,32.3315,32.3478,842074.0
2017-06-22 09:30:00,39.88,39.89,39.82,39.86,322807.0,32.6921,32.7003,32.643,32.6758,322807.0
2017-06-22 09:35:00,39.86,39.87,39.77,39.77,429467.0,32.6758,32.684,32.602,32.602,429467.0
2017-06-22 09:40:00,39.77,39.79,39.75,39.78,622589.0,32.602,32.6184,32.5856,32.6102,622589.0
2017-06-22 09:45:00,39.77,39.79,39.76,39.76,276049.0,32.602,32.6184,32.5938,32.5938,276049.0
2017-06-22 09:50:00,39.76,39.8,39.76,39.79,181325.0,32.5938,32.6266,32.5938,32.6184,181325.0
2017-06-22 09:55:00,39.8,39.82,39.79,39.8,136797.0,32.6266,32.643,32.6184,32.6266,136797.0
2017-06-22 10:00:00,39.81,39.81,39.75,39.79,171304.0,32.6348,32.6348,32.5856,32.6184,171304.0
2017-06-22 10:05:00,39.78,39.81,39.78,39.79,93557.0,32.6102,32.6348,32.6102,32.6184,93557.0
2017-06-22 10:10:00,39.79,39.8,39.78,39.8,128689.0,32.6184,32.6266,32.6102,32.6266,128689.0
2017-06-22 10:15:00,39.8,39.81,39.79,39.81,80615.0,32.6266,32.6348,32.6184,32.6348,80615.0
2017-06-22 10:20:00,39.8,39.81,39.78,39.8,69129.0,32.6266,32.6348,32.6102,32.6266,69129.0
2017-06-22 10:25:00,39.8,39.8,39.78,39.79,61999.0,32.6266,32.6266,32.6102,32.6184,61999.0
2017-06-22 10:30:00,39.79,39.79,39.76,39.77,157135.0,32.6184,32.6184,32.5938,32.602,157135.0
2017-06-22 10:35:00,39.77,39.78,39.76,39.77,94809.0,32.602,32.6102,32.5938,32.602,94809.0
2017-06-22 10:40:00,39.77,39.83,39.77,39.83,72905.0,32.602,32.6512,32.602,32.6512,72905.0
2017-06-22 10:45:00,39.83,39.85,39.82,39.83,125944.0,32.6512,32.6676,32.643,32.6512,125944.0
2017-06-22 10:50:00,39.83,39.85,39.83,39.84,102831.0,32.6512,32.6676,32.6512,32.6594,102831.0
2017-06-22 10:55:00,39.84,39.84,39.81,39.83,203306.0,32.6594,32.6594,32.6348,32.6512,203306.0
2017-06-22 11:00:00,39.83,39.86,39.82,39.86,376775.0,32.6512,32.6758,32.643,32.6758,376775.0
2017-06-22 11:05:00,39.86,39.91,39.86,39.89,293513.0,32.6758,32.7167,32.6758,32.7003,293513.0
2017-06-22 11:10:00,39.89,39.92,39.88,39.9,146586.0,32.7003,32.7249,32.6921,32.7085,146586.0
2017-06-22 11:15:00,39.91,39.92,39.9,39.91,118938.0,32.7167,32.7249,32.7085,32.7167,118938.0
2017-06-22 11:20:00,39.91,39.92,39.89,39.9,87331.0,32.7167,32.7249,32.7003,32.7085,87331.0
2017-06-22 11:25:00,39.91,39.91,39.88,39.9,144644.0,32.7167,32.7167,32.6921,32.7085,144644.0
2017-06-22 11:30:00,39.9,39.9,39.88,39.9,379871.0,32.7085,32.7085,32.6921,32.7085,379871.0
2017-06-22 11:35:00,39.9,39.92,39.89,39.91,234690.0,32.7085,32.7249,32.7003,32.7167,234690.0
2017-06-22 11:40:00,39.91,39.91,39.87,39.88,248633.0,32.7167,32.7167,32.684,32.6921,248633.0
2017-06-22 11:45:00,39.88,39.89,39.86,39.89,72754.0,32.6921,32.7003,32.6758,32.7003,72754.0
2017-06-22 11:50:00,39.89,39.89,39.87,39.89,83795.0,32.7003,32.7003,32.684,32.7003,83795.0
2017-06-22 11:55:00,39.88,39.89,39.88,39.89,83507.0,32.6921,32.7003,32.6921,32.7003,83507.0
2017-06-22 12:00:00,39.89,39.9,39.88,39.88,62164.0,32.7003,32.7085,32.6921,32.6921,62164.0
2017-06-22 12:05:00,39.89,39.89,39.87,39.87,62069.0,32.7003,32.7003,32.684,32.684,62069.0
2017-06-22 12:10:00,39.86,39.88,39.86,39.87,80041.0,32.6758,32.6921,32.6758,32.684,80041.0
2017-06-22 12:15:00,39.87,39.87,39.86,39.86,69972.0,32.684,32.684,32.6758,32.6758,69972.0
2017-06-22 12:20:00,39.86,39.87,39.86,39.87,62036.0,32.6758,32.684,32.6758,32.684,62036.0
2017-06-22 12:25:00,39.87,39.87,39.86,39.87,48009.0,32.684,32.684,32.6758,32.684,48009.0
2017-06-22 12:30:00,39.87,39.89,39.86,39.89,44710.0,32.684,32.7003,32.6758,32.7003,44710.0
2017-06-22 12:35:00,39.89,39.9,39.88,39.88,116175.0,32.7003,32.7085,32.6921,32.6921,116175.0
2017-06-22 12:40:00,39.89,39.89,39.87,39.89,43901.0,32.7003,32.7003,32.684,32.7003,43901.0
2017-06-22 12:45:00,39.88,39.9,39.88,39.9,23578.0,32.6921,32.7085,32.6921,32.7085,23578.0
2017-06-22 12:50:00,39.9,39.91,39.89,39.9,68424.0,32.7085,32.7167,32.7003,32.7085,68424.0
2017-06-22 12:55:00,39.9,39.9,39.88,39.89,45796.0,32.7085,32.7085,32.6921,32.7003,45796.0
2017-06-22 13:00:00,39.89,39.9,39.89,39.9,27600.0,32.7003,32.7085,32.7003,32.7085,27600.0
2017-06-22 13:05:00,39.9,39.91,39.89,39.91,16660.0,32.7085,32.7167,32.7003,32.7167,16660.0
2017-06-22 13:10:00,39.91,39.91,39.87,39.88,86984.0,32.7167,32.7167,32.684,32.6921,86984.0
2017-06-22 13:15:00,39.88,39.89,39.87,39.88,97974.0,32.6921,32.7003,32.684,32.6921,97974.0
2017-06-22 13:20:00,39.87,39.88,39.85,39.86,36720.0,32.684,32.6921,32.6676,32.6758,36720.0
2017-06-22 13:25:00,39.86,39.88,39.85,39.87,117114.0,32.6758,32.6921,32.6676,32.684,117114.0
2017-06-22 13:30:00,39.87,39.88,39.86,39.87,63931.0,32.684,32.6921,32.6758,32.684,63931.0
2017-06-22 13:35:00,39.86,39.88,39.86,39.87,62546.0,32.6758,32.6921,32.6758,32.684,62546.0
2017-06-22 13:40:00,39.86,39.87,39.86,39.87,20610.0,32.6758,32.684,32.6758,32.684,20610.0
2017-06-22 13:45:00,39.87,39.88,39.86,39.88,64813.0,32.684,32.6921,32.6758,32.6921,64813.0
2017-06-22 13:50:00,39.88,39.88,39.87,39.88,31546.0,32.6921,32.6921,32.684,32.6921,31546.0
2017-06-22 13:55:00,39.88,39.88,39.87,39.87,16811.0,32.6921,32.6921,32.684,32.684,16811.0
2017-06-22 14:00:00,39.87,39.88,39.87,39.88,13199.0,32.684,32.6921,32.684,32.6921,13199.0
2017-06-22 14:05:00,39.88,39.88,39.87,39.88,93054.0,32.6921,32.6921,32.684,32.6921,93054.0
2017-06-22 14:10:00,39.87,39.87,39.85,39.86,76330.0,32.684,32.684,32.6676,32.6758,76330.0
2017-06-22 14:15:00,39.87,39.87,39.85,39.86,46008.0,32.684,32.684,32.6676,32.6758,46008.0
2017-06-22 14:20:00,39.86,39.87,39.84,39.87,61342.0,32.6758,32.684,32.6594,32.684,61342.0
2017-06-22 14:25:00,39.87,39.87,39.85,39.85,10392.0,32.684,32.684,32.6676,32.6676,10392.0
2017-06-22 14:30:00,39.85,39.85,39.84,39.84,28939.0,32.6676,32.6676,32.6594,32.6594,28939.0
2017-06-22 14:35:00,39.84,39.86,39.84,39.85,73272.0,32.6594,32.6758,32.6594,32.6676,73272.0
2017-06-22 14:40:00,39.86,39.88,39.85,39.88,133986.0,32.6758,32.6921,32.6676,32.6921,133986.0
2017-06-22 14:45:00,39.88,39.89,39.87,39.88,45083.0,32.6921,32.7003,32.684,32.6921,45083.0
2017-06-22 14:50:00,39.87,39.88,39.87,39.87,4400.0,32.684,32.6921,32.684,32.684,4400.0
2017-06-22 14:55:00,39.87,39.87,39.86,39.87,69566.0,32.684,32.684,32.6758,32.684,69566.0
2017-06-22 15:00:00,39.87,39.87,39.85,39.87,38678.0,32.684,32.684,32.6676,32.684,38678.0
2017-06-22 15:05:00,39.87,39.87,39.86,39.87,54721.0,32.684,32.684,32.6758,32.684,54721.0
2017-06-22 15:10:00,39.87,39.87,39.86,39.87,5664.0,32.684,32.684,32.6758,32.684,5664.0
2017-06-22 15:15:00,39.87,39.87,39.85,39.86,21679.0,32.684,32.684,32.6676,32.6758,21679.0
2017-06-22 15:20:00,39.86,39.87,39.84,39.85,122003.0,32.6758,32.684,32.6594,32.6676,122003.0
2017-06-22 15:25:00,39.85,39.85,39.84,39.84,28752.0,32.6676,32.6676,32.6594,32.6594,28752.0
2017-06-22 15:30:00,39.84,39.85,39.82,39.83,55327.0,32.6594,32.6676,32.643,32.6512,55327.0
2017-06-22 15:35:00,39.83,39.83,39.8,39.8,153532.0,32.6512,32.6512,32.6266,32.6266,153532.0
2017-06-22 15:40:00,39.8,39.81,39.78,39.79,106778.0,32.6266,32.6348,32.6102,32.6184,106778.0
2017-06-22 15:45:00,39.78,39.8,39.78,39.79,68896.0,32.6102,32.6266,32.6102,32.6184,68896.0
2017-06-22 15:50:00,39.79,39.8,39.76,39.77,488263.0,32.6184,32.6266,32.5938,32.602,488263.0
2017-06-22 15:55:00,39.77,39.77,39.74,39.74,1206624.0,32.602,32.602,32.5774,32.5774,1206624.0
2017-06-23 09:30:00,39.71,39.72,39.67,39.7,365647.0,32.5528,32.561,32.52,32.5446,365647.0
2017-06-23 09:35:00,39.7,39.7,39.68,39.7,168732.0,32.5446,32.5446,32.5282,32.5446,168732.0
2017-06-23 09:40:00,39.69,39.7,39.66,39.69,213855.0,32.5364,32.5446,32.5118,32.5364,213855.0
2017-06-23 09:45:00,39.68,39.69,39.66,39.69,159709.0,32.5282,32.5364,32.5118,32.5364,159709.0
2017-06-23 09:50:00,39.69,39.69,39.67,39.69,107305.0,32.5364,32.5364,32.52,32.5364,107305.0
2017-06-23 09:55:00,39.68,39.71,39.68,39.71,81123.0,32.5282,32.5528,32.5282,32.5528,81123.0
2017-06-23 10:00:00,39.71,39.73,39.71,39.73,99640.0,32.5528,32.5692,32.5528,32.5692,99640.0
2017-06-23 10:05:00,39.73,39.73,39.71,39.73,192131.0,32.5692,32.5692,32.5528,32.5692,192131.0
2017-06-23 10:10:00,39.73,39.74,39.71,39.73,287291.0,32.5692,32.5774,32.5528,32.5692,287291.0
2017-06-23 10:15:00,39.73,39.74,39.71,39.73,110957.0,32.5692,32.5774,32.5528,32.5692,110957.0
2017-06-23 10:20:00,39.72,39.74,39.71,39.74,137565.0,32.561,32.5774,32.5528,32.5774,137565.0
2017-06-23 10:25:00,39.74,39.75,39.73,39.73,116159.0,32.5774,32.5856,32.5692,32.5692,116159.0
2017-06-23 10:30:00,39.74,39.79,39.73,39.77,243457.0,32.5774,32.6184,32.5692,32.602,243457.0
2017-06-23 10:35:00,39.78,39.8,39.78,39.79,194324.0,32.6102,32.6266,32.6102,32.6184,194324.0
2017-06-23 10:40:00,39.79,39.82,39.78,39.8,157136.0,32.6184,32.643,32.6102,32.6266,157136.0
2017-06-23 10:45:00,39.8,39.81,39.79,39.81,102083.0,32.6266,32.6348,32.6184,32.6348,102083.0
2017-06-23 10:50:00,39.81,39.83,39.8,39.81,200589.0,32.6348,32.6512,32.6266,32.6348,200589.0
2017-06-23 10:55:00,39.81,39.82,39.79,39.8,68761.0,32.6348,32.643,32.6184,32.6266,68761.0
2017-06-23 11:00:00,39.8,39.81,39.79,39.8,143266.0,32.6266,32.6348,32.6184,32.6266,143266.0
2017-06-23 11:05:00,39.8,39.81,39.78,39.79,133137.0,32.6266,32.6348,32.6102,32.6184,133137.0
2017-06-23 11:10:00,39.79,39.79,39.76,39.77,104666.0,32.6184,32.6184,32.5938,32.602,104666.0
2017-06-23 11:15:00,39.77,39.78,39.77,39.78,82919.0,32.602,32.6102,32.602,32.6102,82919.0
2017-06-23 11:20:00,39.78,39.8,39.77,39.8,88562.0,32.6102,32.6266,32.602,32.6266,88562.0
2017-06-23 11:25:00,39.8,39.8,39.78,39.79,113063.0,32.6266,32.6266,32.6102,32.6184,113063.0
2017-06-23 11:30:00,39.79,39.79,39.78,39.79,68876.0,32.6184,32.6184,32.6102,32.6184,68876.0
2017-06-23 11:35:00,39.79,39.8,39.78,39.8,95863.0,32.6184,32.6266,32.6102,32.6266,95863.0
2017-06-23 11:40:00,39.8,39.8,39.79,39.8,21450.0,32.6266,32.6266,32.6184,32.6266,21450.0
2017-06-23 11:45:00,39.8,39.8,39.78,39.8,107426.0,32.6266,32.6266,32.6102,32.6266,107426.0
2017-06-23 11:50:00,39.79,39.81,39.79,39.81,48354.0,32.6184,32.6348,32.6184,32.6348,48354.0
2017-06-23 11:55:00,39.81,39.81,39.8,39.81,35878.0,32.6348,32.6348,32.6266,32.6348,35878.0
2017-06-23 12:00:00,39.81,39.82,39.8,39.82,25387.0,32.6348,32.643,32.6266,32.643,25387.0
2017-06-23 12:05:00,39.82,39.83,39.81,39.81,56117.0,32.643,32.6512,32.6348,32.6348,56117.0
2017-06-23 12:10:00,39.82,39.82,39.81,39.81,13303.0,32.643,32.643,32.6348,32.6348,13303.0
2017-06-23 12:15:00,39.81,39.82,39.81,39.82,19835.0,32.6348,32.643,32.6348,32.643,19835.0
2017-06-23 12:20:00,39.81,39.83,39.81,39.82,22730.0,32.6348,32.6512,32.6348,32.643,22730.0
2017-06-23 12:25:00,39.82,39.83,39.81,39.81,70905.0,32.643,32.6512,32.6348,32.6348,70905.0
2017-06-23 12:30:00,39.81,39.84,39.81,39.84,28906.0,32.6348,32.6594,32.6348,32.6594,28906.0
2017-06-23 12:35:00,39.83,39.84,39.82,39.82,36038.0,32.6512,32.6594,32.643,32.643,36038.0
2017-06-23 12:40:00,39.82,39.85,39.82,39.84,156024.0,32.643,32.6676,32.643,32.6594,156024.0
2017-06-23 12:45:00,39.84,39.85,39.83,39.84,39238.0,32.6594,32.6676,32.6512,32.6594,39238.0
2017-06-23 12:50:00,39.83,39.84,39.83,39.84,12410.0,32.6512,32.6594,32.6512,32.6594,12410.0
2017-06-23 12:55:00,39.84,39.84,39.82,39.83,38737.0,32.6594,32.6594,32.643,32.6512,38737.0
2017-06-23 13:00:00,39.83,39.83,39.81,39.81,22377.0,32.6512,32.6512,32.6348,32.6348,22377.0
2017-06-23 13:05:00,39.82,39.83,39.8,39.8,85026.0,32.643,32.6512,32.6266,32.6266,85026.0
2017-06-23 13:10:00,39.8,39.82,39.8,39.81,53821.0,32.6266,32.643,32.6266,32.6348,53821.0
2017-06-23 13:15:00,39.81,39.82,39.81,39.82,25764.0,32.6348,32.643,32.6348,32.643,25764.0
2017-06-23 13:20:00,39.82,39.82,39.81,39.82,10413.0,32.643,32.643,32.6348,32.643,10413.0
2017-06-23 13:25:00,39.82,39.83,39.8,39.83,182684.0,32.643,32.6512,32.6266,32.6512,182684.0
2017-06-23 13:30:00,39.83,39.84,39.82,39.84,16900.0,32.6512,32.6594,32.643,32.6594,16900.0
2017-06-23 13:35:00,39.83,39.84,39.83,39.84,18830.0,32.6512,32.6594,32.6512,32.6594,18830.0
2017-06-23 13:40:00,39.83,39.84,39.83,39.84,8400.0,32.6512,32.6594,32.6512,32.6594,8400.0
2017-06-23 13:45:00,39.83,39.84,39.82,39.84,57584.0,32.6512,32.6594,32.643,32.6594,57584.0
2017-06-23 13:50:00,39.84,39.86,39.83,39.85,68298.0,32.6594,32.6758,32.6512,32.6676,68298.0
2017-06-23 13:55:00,39.85,39.86,39.82,39.82,122636.0,32.6676,32.6758,32.643,32.643,122636.0
2017-06-23 14:00:00,39.83,39.83,39.82,39.82,13981.0,32.6512,32.6512,32.643,32.643,13981.0
2017-06-23 14:05:00,39.82,39.83,39.82,39.83,15639.0,32.643,32.6512,32.643,32.6512,15639.0
2017-06-23 14:10:00,39.83,39.83,39.82,39.83,22954.0,32.6512,32.6512,32.643,32.6512,22954.0
2017-06-23 14:15:00,39.83,39.83,39.8,39.82,71867.0,32.6512,32.6512,32.6266,32.643,71867.0
2017-06-23 14:20:00,39.82,39.83,39.8,39.8,18619.0,32.643,32.6512,32.6266,32.6266,18619.0
2017-06-23 14:25:00,39.8,39.81,39.79,39.8,96315.0,32.6266,32.6348,32.6184,32.6266,96315.0
2017-06-23 14:30:00,39.8,39.81,39.78,39.81,119390.0,32.6266,32.6348,32.6102,32.6348,119390.0
2017-06-23 14:35:00,39.81,39.81,39.8,39.8,64008.0,32.6348,32.6348,32.6266,32.6266,64008.0
2017-06-23 14:40:00,39.8,39.8,39.78,39.79,41690.0,32.6266,32.6266,32.6102,32.6184,41690.0
2017-06-23 14:45:00,39.79,39.8,39.78,39.8,16051.0,32.6184,32.6266,32.6102,32.6266,16051.0
2017-06-23 14:50:00,39.8,39.81,39.79,39.8,72734.0,32.6266,32.6348,32.6184,32.6266,72734.0
2017-06-23 14:55:00,39.8,39.8,39.78,39.79,45956.0,32.6266,32.6266,32.6102,32.6184,45956.0
2017-06-23 15:00:00,39.78,39.79,39.75,39.75,53096.0,32.6102,32.6184,32.5856,32.5856,53096.0
2017-06-23 15:05:00,39.75,39.77,39.75,39.77,33787.0,32.5856,32.602,32.5856,32.602,33787.0
2017-06-23 15:10:00,39.77,39.78,39.76,39.77,66003.0,32.602,32.6102,32.5938,32.602,66003.0
2017-06-23 15:15:00,39.77,39.78,39.76,39.77,115760.0,32.602,32.6102,32.5938,32.602,115760.0
2017-06-23 15:20:00,39.77,39.77,39.75,39.75,57866.0,32.602,32.602,32.5856,32.5856,57866.0
2017-06-23 15:25:00,39.75,39.76,39.73,39.75,58792.0,32.5856,32.5938,32.5692,32.5856,58792.0
2017-06-23 15:30:00,39.74,39.77,39.74,39.77,79964.0,32.5774,32.602,32.5774,32.602,79964.0
2017-06-23 15:35:00,39.77,39.77,39.75,39.75,212282.0,32.602,32.602,32.5856,32.5856,212282.0
2017-06-23 15:40:00,39.75,39.78,39.75,39.77,111432.0,32.5856,32.6102,32.5856,32.602,111432.0
2017-06-23 15:45:00,39.78,39.78,39.77,39.77,47013.0,32.6102,32.6102,32.602,32.602,47013.0
2017-06-23 15:50:00,39.77,39.78,39.76,39.77,392053.0,32.602,32.6102,32.5938,32.602,392053.0
2017-06-23 15:55:00,39.77,39.79,39.76,39.77,662928.0,32.602,32.6184,32.5938,32.602,662928.0
2017-06-26 09:30:00,40.18,40.24,40.18,40.24,252397.0,32.9381,32.9873,32.9381,32.9873,252397.0
2017-06-26 09:35:00,40.24,40.27,40.23,40.25,507940.0,32.9873,33.0119,32.9791,32.9955,507940.0
2017-06-26 09:40:00,40.26,40.29,40.25,40.27,200791.0,33.0037,33.0283,32.9955,33.0119,200791.0
2017-06-26 09:45:00,40.27,40.27,40.25,40.26,227853.0,33.0119,33.0119,32.9955,33.0037,227853.0
2017-06-26 09:50:00,40.25,40.27,40.25,40.26,279164.0,32.9955,33.0119,32.9955,33.0037,279164.0
2017-06-26 09:55:00,40.26,40.28,40.25,40.27,109409.0,33.0037,33.0201,32.9955,33.0119,109409.0
2017-06-26 10:00:00,40.27,40.28,40.25,40.27,441200.0,33.0119,33.0201,32.9955,33.0119,441200.0
2017-06-26 10:05:00,40.27,40.29,40.27,40.27,402773.0,33.0119,33.0283,33.0119,33.0119,402773.0
2017-06-26 10:10:00,40.27,40.28,40.27,40.27,152220.0,33.0119,33.0201,33.0119,33.0119,152220.0
2017-06-26 10:15:00,40.27,40.28,40.25,40.26,110118.0,33.0119,33.0201,32.9955,33.0037,110118.0
2017-06-26 10:20:00,40.26,40.27,40.25,40.27,145041.0,33.0037,33.0119,32.9955,33.0119,145041.0
2017-06-26 10:25:00,40.27,40.28,40.26,40.28,183150.0,33.0119,33.0201,33.0037,33.0201,183150.0
2017-06-26 10:30:00,40.28,40.28,40.27,40.28,53811.0,33.0201,33.0201,33.0119,33.0201,53811.0
2017-06-26 10:35:00,40.28,40.28,40.23,40.23,325350.0,33.0201,33.0201,32.9791,32.9791,325350.0
2017-06-26 10:40:00,40.23,40.24,40.19,40.19,149565.0,32.9791,32.9873,32.9463,32.9463,149565.0
2017-06-26 10:45:00,40.19,40.19,40.17,40.17,212808.0,32.9463,32.9463,32.9299,32.9299,212808.0
2017-06-26 10:50:00,40.17,40.18,40.15,40.17,301164.0,32.9299,32.9381,32.9135,32.9299,301164.0
2017-06-26 10:55:00,40.17,40.17,40.12,40.15,218465.0,32.9299,32.9299,32.8889,32.9135,218465.0
2017-06-26 11:00:00,40.16,40.17,40.13,40.13,156105.0,32.9217,32.9299,32.8971,32.8971,156105.0
2017-06-26 11:05:00,40.14,40.15,40.11,40.15,259904.0,32.9053,32.9135,32.8807,32.9135,259904.0
2017-06-26 11:10:00,40.15,40.17,40.13,40.16,87877.0,32.9135,32.9299,32.8971,32.9217,87877.0
2017-06-26 11:15:00,40.16,40.17,40.15,40.16,88771.0,32.9217,32.9299,32.9135,32.9217,88771.0
2017-06-26 11:20:00,40.16,40.17,40.14,40.17,90158.0,32.9217,32.9299,32.9053,32.9299,90158.0
2017-06-26 11:25:00,40.17,40.18,40.17,40.18,54358.0,32.9299,32.9381,32.9299,32.9381,54358.0
2017-06-26 11:30:00,40.18,40.18,40.15,40.15,76215.0,32.9381,32.9381,32.9135,32.9135,76215.0
2017-06-26 11:35:00,40.16,40.17,40.14,40.16,119938.0,32.9217,32.9299,32.9053,32.9217,119938.0
2017-06-26 11:40:00,40.16,40.2,40.16,40.2,99445.0,32.9217,32.9545,32.9217,32.9545,99445.0
2017-06-26 11:45:00,40.2,40.21,40.19,40.21,13483.0,32.9545,32.9627,32.9463,32.9627,13483.0
2017-06-26 11:50:00,40.21,40.23,40.21,40.22,41750.0,32.9627,32.9791,32.9627,32.9709,41750.0
2017-06-26 11:55:00,40.22,40.25,40.21,40.24,56367.0,32.9709,32.9955,32.9627,32.9873,56367.0
2017-06-26 12:00:00,40.23,40.25,40.23,40.25,120411.0,32.9791,32.9955,32.9791,32.9955,120411.0
2017-06-26 12:05:00,40.25,40.25,40.21,40.23,82435.0,32.9955,32.9955,32.9627,32.9791,82435.0
2017-06-26 12:10:00,40.23,40.23,40.21,40.23,39787.0,32.9791,32.9791,32.9627,32.9791,39787.0
2017-06-26 12:15:00,40.23,40.23,40.21,40.23,43287.0,32.9791,32.9791,32.9627,32.9791,43287.0
2017-06-26 12:20:00,40.23,40.23,40.22,40.22,16436.0,32.9791,32.9791,32.9709,32.9709,16436.0
2017-06-26 12:25:00,40.22,40.25,40.2,40.23,581315.0,32.9709,32.9955,32.9545,32.9791,581315.0
2017-06-26 12:30:00,40.24,40.25,40.23,40.25,44889.0,32.9873,32.9955,32.9791,32.9955,44889.0
2017-06-26 12:35:00,40.25,40.25,40.24,40.24,49824.0,32.9955,32.9955,32.9873,32.9873,49824.0
2017-06-26 12:40:00,40.24,40.25,40.24,40.25,19340.0,32.9873,32.9955,32.9873,32.9955,19340.0
2017-06-26 12:45:00,40.25,40.25,40.24,40.25,12083.0,32.9955,32.9955,32.9873,32.9955,12083.0
2017-06-26 12:50:00,40.25,40.26,40.24,40.26,66628.0,32.9955,33.0037,32.9873,33.0037,66628.0
2017-06-26 12:55:00,40.26,40.26,40.24,40.25,48843.0,33.0037,33.0037,32.9873,32.9955,48843.0
2017-06-26 13:00:00,40.24,40.25,40.23,40.24,23629.0,32.9873,32.9955,32.9791,32.9873,23629.0
2017-06-26 13:05:00,40.23,40.25,40.23,40.24,69313.0,32.9791,32.9955,32.9791,32.9873,69313.0
2017-06-26 13:10:00,40.24,40.25,40.23,40.24,188053.0,32.9873,32.9955,32.9791,32.9873,188053.0
2017-06-26 13:15:00,40.23,40.24,40.23,40.24,55452.0,32.9791,32.9873,32.9791,32.9873,55452.0
2017-06-26 13:20:00,40.24,40.25,40.23,40.25,34644.0,32.9873,32.9955,32.9791,32.9955,34644.0
2017-06-26 13:25:00,40.25,40.27,40.24,40.26,122680.0,32.9955,33.0119,32.9873,33.0037,122680.0
2017-06-26 13:30:00,40.25,40.26,40.24,40.25,55242.0,32.9955,33.0037,32.9873,32.9955,55242.0
2017-06-26 13:35:00,40.25,40.26,40.24,40.26,78175.0,32.9955,33.0037,32.9873,33.0037,78175.0
2017-06-26 13:40:00,40.25,40.26,40.25,40.26,80632.0,32.9955,33.0037,32.9955,33.0037,80632.0
2017-06-26 13:45:00,40.25,40.26,40.24,40.25,30890.0,32.9955,33.0037,32.9873,32.9955,30890.0
2017-06-26 13:50:00,40.25,40.25,40.24,40.25,31584.0,32.9955,32.9955,32.9873,32.9955,31584.0
2017-06-26 13:55:00,40.25,40.26,40.24,40.25,52793.0,32.9955,33.0037,32.9873,32.9955,52793.0
2017-06-26 14:00:00,40.24,40.26,40.24,40.25,49367.0,32.9873,33.0037,32.9873,32.9955,49367.0
2017-06-26 14:05:00,40.26,40.26,40.25,40.26,62871.0,33.0037,33.0037,32.9955,33.0037,62871.0
2017-06-26 14:10:00,40.26,40.26,40.24,40.25,153475.0,33.0037,33.0037,32.9873,32.9955,153475.0
2017-06-26 14:15:00,40.25,40.25,40.24,40.24,15360.0,32.9955,32.9955,32.9873,32.9873,15360.0
2017-06-26 14:20:00,40.24,40.25,40.23,40.23,124592.0,32.9873,32.9955,32.9791,32.9791,124592.0
2017-06-26 14:25:00,40.23,40.25,40.23,40.25,85392.0,32.9791,32.9955,32.9791,32.9955,85392.0
2017-06-26 14:30:00,40.25,40.25,40.23,40.25,63967.0,32.9955,32.9955,32.9791,32.9955,63967.0
2017-06-26 14:35:00,40.25,40.25,40.24,40.25,12149.0,32.9955,32.9955,32.9873,32.9955,12149.0
2017-06-26 14:40:00,40.25,40.26,40.24,40.26,33276.0,32.9955,33.0037,32.9873,33.0037,33276.0
2017-06-26 14:45:00,40.26,40.26,40.25,40.26,7742.0,33.0037,33.0037,32.9955,33.0037,7742.0
2017-06-26 14:50:00,40.26,40.28,40.25,40.27,120709.0,33.0037,33.0201,32.9955,33.0119,120709.0
2017-06-26 14:55:00,40.27,40.27,40.25,40.27,96969.0,33.0119,33.0119,32.9955,33.0119,96969.0
2017-06-26 15:00:00,40.27,40.27,40.24,40.27,99773.0,33.0119,33.0119,32.9873,33.0119,99773.0
2017-06-26 15:05:00,40.27,40.28,40.26,40.26,60115.0,33.0119,33.0201,33.0037,33.0037,60115.0
2017-06-26 15:10:00,40.27,40.27,40.26,40.27,90281.0,33.0119,33.0119,33.0037,33.0119,90281.0
2017-06-26 15:15:00,40.27,40.27,40.25,40.26,78704.0,33.0119,33.0119,32.9955,33.0037,78704.0
2017-06-26 15:20:00,40.25,40.26,40.23,40.25,116481.0,32.9955,33.0037,32.9791,32.9955,116481.0
2017-06-26 15:25:00,40.25,40.26,40.22,40.25,424143.0,32.9955,33.0037,32.9709,32.9955,424143.0
2017-06-26 15:30:00,40.24,40.26,40.22,40.25,537557.0,32.9873,33.0037,32.9709,32.9955,537557.0
2017-06-26 15:35:00,40.25,40.26,40.24,40.25,81483.0,32.9955,33.0037,32.9873,32.9955,81483.0
2017-06-26 15:40:00,40.25,40.25,40.21,40.24,135986.0,32.9955,32.9955,32.9627,32.9873,135986.0
2017-06-26 15:45:00,40.23,40.27,40.23,40.25,333091.0,32.9791,33.0119,32.9791,32.9955,333091.0
2017-06-26 15:50:00,40.25,40.26,40.23,40.24,603095.0,32.9955,33.0037,32.9791,32.9873,603095.0
2017-06-26 15:55:00,40.24,40.24,40.22,40.23,578495.0,32.9873,32.9873,32.9709,32.9791,578495.0
2017-06-27 09:30:00,40.02,40.04,39.96,40.01,370077.0,32.8069,32.8233,32.7577,32.7987,370077.0
2017-06-27 09:35:00,40.02,40.03,40.0,40.0,226589.0,32.8069,32.8151,32.7905,32.7905,226589.0
2017-06-27 09:40:00,40.0,40.03,39.97,39.97,331593.0,32.7905,32.8151,32.7659,32.7659,331593.0
2017-06-27 09:45:00,39.98,40.01,39.97,39.99,165363.0,32.7741,32.7987,32.7659,32.7823,165363.0
2017-06-27 09:50:00,39.99,40.02,39.99,40.02,83039.0,32.7823,32.8069,32.7823,32.8069,83039.0
2017-06-27 09:55:00,40.02,40.03,40.0,40.02,75728.0,32.8069,32.8151,32.7905,32.8069,75728.0
2017-06-27 10:00:00,40.02,40.05,40.01,40.05,130450.0,32.8069,32.8315,32.7987,32.8315,130450.0
2017-06-27 10:05:00,40.05,40.06,40.03,40.03,84159.0,32.8315,32.8397,32.8151,32.8151,84159.0
2017-06-27 10:10:00,40.03,40.06,40.02,40.05,172513.0,32.8151,32.8397,32.8069,32.8315,172513.0
2017-06-27 10:15:00,40.05,40.06,40.04,40.04,226291.0,32.8315,32.8397,32.8233,32.8233,226291.0
2017-06-27 10:20:00,40.04,40.06,40.04,40.05,178269.0,32.8233,32.8397,32.8233,32.8315,178269.0
2017-06-27 10:25:00,40.05,40.07,40.04,40.05,140830.0,32.8315,32.8479,32.8233,32.8315,140830.0
2017-06-27 10:30:00,40.05,40.07,40.05,40.07,90345.0,32.8315,32.8479,32.8315,32.8479,90345.0
2017-06-27 10:35:00,40.07,40.09,40.06,40.09,102026.0,32.8479,32.8643,32.8397,32.8643,102026.0
2017-06-27 10:40:00,40.09,40.13,40.08,40.12,201426.0,32.8643,32.8971,32.8561,32.8889,201426.0
2017-06-27 10:45:00,40.12,40.13,40.11,40.12,86758.0,32.8889,32.8971,32.8807,32.8889,86758.0
2017-06-27 10:50:00,40.12,40.12,40.1,40.12,73474.0,32.8889,32.8889,32.8725,32.8889,73474.0
2017-06-27 10:55:00,40.12,40.12,40.1,40.12,111644.0,32.8889,32.8889,32.8725,32.8889,111644.0
2017-06-27 11:00:00,40.12,40.13,40.11,40.13,142732.0,32.8889,32.8971,32.8807,32.8971,142732.0
2017-06-27 11:05:00,40.13,40.13,40.11,40.12,80609.0,32.8971,32.8971,32.8807,32.8889,80609.0
2017-06-27 11:10:00,40.12,40.12,40.09,40.1,59778.0,32.8889,32.8889,32.8643,32.8725,59778.0
2017-06-27 11:15:00,40.1,40.11,40.09,40.11,71287.0,32.8725,32.8807,32.8643,32.8807,71287.0
2017-06-27 11:20:00,40.1,40.12,40.08,40.08,118203.0,32.8725,32.8889,32.8561,32.8561,118203.0
2017-06-27 11:25:00,40.08,40.1,40.08,40.08,104313.0,32.8561,32.8725,32.8561,32.8561,104313.0
2017-06-27 11:30:00,40.09,40.11,40.08,40.09,122087.0,32.8643,32.8807,32.8561,32.8643,122087.0
2017-06-27 11:35:00,40.08,40.11,40.08,40.11,118392.0,32.8561,32.8807,32.8561,32.8807,118392.0
2017-06-27 11:40:00,40.11,40.11,40.08,40.09,110271.0,32.8807,32.8807,32.8561,32.8643,110271.0
2017-06-27 11:45:00,40.09,40.12,40.09,40.12,49600.0,32.8643,32.8889,32.8643,32.8889,49600.0
2017-06-27 11:50:00,40.12,40.12,40.06,40.06,89069.0,32.8889,32.8889,32.8397,32.8397,89069.0
2017-06-27 11:55:00,40.07,40.1,40.06,40.1,77681.0,32.8479,32.8725,32.8397,32.8725,77681.0
2017-06-27 12:00:00,40.09,40.1,40.09,40.1,14417.0,32.8643,32.8725,32.8643,32.8725,14417.0
2017-06-27 12:05:00,40.1,40.1,40.09,40.09,20052.0,32.8725,32.8725,32.8643,32.8643,20052.0
2017-06-27 12:10:00,40.09,40.1,40.08,40.09,47164.0,32.8643,32.8725,32.8561,32.8643,47164.0
2017-06-27 12:15:00,40.09,40.09,40.06,40.06,92518.0,32.8643,32.8643,32.8397,32.8397,92518.0
2017-06-27 12:20:00,40.06,40.08,40.05,40.06,140417.0,32.8397,32.8561,32.8315,32.8397,140417.0
2017-06-27 12:25:00,40.07,40.07,40.06,40.07,25339.0,32.8479,32.8479,32.8397,32.8479,25339.0
2017-06-27 12:30:00,40.06,40.07,40.05,40.05,45853.0,32.8397,32.8479,32.8315,32.8315,45853.0
2017-06-27 12:35:00,40.05,40.06,40.01,40.01,186261.0,32.8315,32.8397,32.7987,32.7987,186261.0
2017-06-27 12:40:00,40.01,40.01,39.99,40.0,697817.0,32.7987,32.7987,32.7823,32.7905,697817.0
2017-06-27 12:45:00,39.99,40.0,39.99,39.99,24924.0,32.7823,32.7905,32.7823,32.7823,24924.0
2017-06-27 12:50:00,39.99,40.0,39.97,39.97,144515.0,32.7823,32.7905,32.7659,32.7659,144515.0
2017-06-27 12:55:00,39.98,39.99,39.97,39.99,77589.0,32.7741,32.7823,32.7659,32.7823,77589.0
2017-06-27 13:00:00,39.98,40.0,39.98,40.0,71913.0,32.7741,32.7905,32.7741,32.7905,71913.0
2017-06-27 13:05:00,40.0,40.0,39.96,39.97,81616.0,32.7905,32.7905,32.7577,32.7659,81616.0
2017-06-27 13:10:00,39.97,39.97,39.96,39.96,54587.0,32.7659,32.7659,32.7577,32.7577,54587.0
2017-06-27 13:15:00,39.96,39.98,39.96,39.98,88621.0,32.7577,32.7741,32.7577,32.7741,88621.0
2017-06-27 13:20:00,39.98,39.99,39.98,39.98,85937.0,32.7741,32.7823,32.7741,32.7741,85937.0
2017-06-27 13:25:00,39.99,39.99,39.97,39.97,43521.0,32.7823,32.7823,32.7659,32.7659,43521.0
2017-06-27 13:30:00,39.97,39.98,39.95,39.96,66264.0,32.7659,32.7741,32.7495,32.7577,66264.0
2017-06-27 13:35:00,39.96,39.97,39.91,39.91,175504.0,32.7577,32.7659,32.7167,32.7167,175504.0
2017-06-27 13:40:00,39.91,39.93,39.9,39.9,105782.0,32.7167,32.7331,32.7085,32.7085,105782.0
2017-06-27 13:45:00,39.9,39.91,39.87,39.91,174468.0,32.7085,32.7167,32.684,32.7167,174468.0
2017-06-27 13:50:00,39.9,39.93,39.9,39.92,196624.0,32.7085,32.7331,32.7085,32.7249,196624.0
2017-06-27 13:55:00,39.92,39.93,39.9,39.91,86371.0,32.7249,32.7331,32.7085,32.7167,86371.0
2017-06-27 14:00:00,39.91,39.92,39.88,39.89,93577.0,32.7167,32.7249,32.6921,32.7003,93577.0
2017-06-27 14:05:00,39.89,39.9,39.87,39.88,118868.0,32.7003,32.7085,32.684,32.6921,118868.0
2017-06-27 14:10:00,39.87,39.9,39.86,39.88,142727.0,32.684,32.7085,32.6758,32.6921,142727.0
2017-06-27 14:15:00,39.88,39.92,39.86,39.91,109361.0,32.6921,32.7249,32.6758,32.7167,109361.0
2017-06-27 14:20:00,39.9,39.92,39.89,39.91,173414.0,32.7085,32.7249,32.7003,32.7167,173414.0
2017-06-27 14:25:00,39.91,39.96,39.91,39.95,172005.0,32.7167,32.7577,32.7167,32.7495,172005.0
2017-06-27 14:30:00,39.95,39.97,39.94,39.96,81201.0,32.7495,32.7659,32.7413,32.7577,81201.0
2017-06-27 14:35:00,39.95,39.96,39.93,39.94,51276.0,32.7495,32.7577,32.7331,32.7413,51276.0
2017-06-27 14:40:00,39.94,39.94,39.93,39.94,28578.0,32.7413,32.7413,32.7331,32.7413,28578.0
2017-06-27 14:45:00,39.94,39.96,39.93,39.94,158287.0,32.7413,32.7577,32.7331,32.7413,158287.0
2017-06-27 14:50:00,39.94,39.95,39.94,39.94,11648.0,32.7413,32.7495,32.7413,32.7413,11648.0
2017-06-27 14:55:00,39.94,39.94,39.93,39.93,65179.0,32.7413,32.7413,32.7331,32.7331,65179.0
2017-06-27 15:00:00,39.93,39.95,39.92,39.95,110643.0,32.7331,32.7495,32.7249,32.7495,110643.0
2017-06-27 15:05:00,39.95,39.95,39.91,39.91,125771.0,32.7495,32.7495,32.7167,32.7167,125771.0
2017-06-27 15:10:00,39.91,39.93,39.91,39.92,92416.0,32.7167,32.7331,32.7167,32.7249,92416.0
2017-06-27 15:15:00,39.93,39.94,39.91,39.92,95936.0,32.7331,32.7413,32.7167,32.7249,95936.0
2017-06-27 15:20:00,39.92,39.94,39.91,39.93,131171.0,32.7249,32.7413,32.7167,32.7331,131171.0
2017-06-27 15:25:00,39.93,39.94,39.9,39.91,137571.0,32.7331,32.7413,32.7085,32.7167,137571.0
2017-06-27 15:30:00,39.92,39.92,39.89,39.9,159049.0,32.7249,32.7249,32.7003,32.7085,159049.0
2017-06-27 15:35:00,39.9,39.92,39.89,39.91,120056.0,32.7085,32.7249,32.7003,32.7167,120056.0
2017-06-27 15:40:00,39.91,39.92,39.89,39.91,260719.0,32.7167,32.7249,32.7003,32.7167,260719.0
2017-06-27 15:45:00,39.91,39.92,39.9,39.91,177847.0,32.7167,32.7249,32.7085,32.7167,177847.0
2017-06-27 15:50:00,39.91,39.91,39.85,39.87,831106.0,32.7167,32.7167,32.6676,32.684,831106.0
2017-06-27 15:55:00,39.87,39.88,39.84,39.84,1689099.0,32.684,32.6921,32.6594,32.6594,1689099.0
2017-06-28 09:30:00,39.88,39.95,39.87,39.93,331698.0,32.6921,32.7495,32.684,32.7331,331698.0
2017-06-28 09:35:00,39.93,39.96,39.89,39.89,275308.0,32.7331,32.7577,32.7003,32.7003,275308.0
2017-06-28 09:40:00,39.89,39.91,39.87,39.9,154230.0,32.7003,32.7167,32.684,32.7085,154230.0
2017-06-28 09:45:00,39.9,39.9,39.87,39.88,135908.0,32.7085,32.7085,32.684,32.6921,135908.0
2017-06-28 09:50:00,39.89,39.89,39.84,39.86,178361.0,32.7003,32.7003,32.6594,32.6758,178361.0
2017-06-28 09:55:00,39.85,39.88,39.85,39.87,185622.0,32.6676,32.6921,32.6676,32.684,185622.0
2017-06-28 10:00:00,39.87,39.91,39.87,39.91,296724.0,32.684,32.7167,32.684,32.7167,296724.0
2017-06-28 10:05:00,39.91,39.94,39.9,39.92,184471.0,32.7167,32.7413,32.7085,32.7249,184471.0
2017-06-28 10:10:00,39.93,39.93,39.9,39.9,66156.0,32.7331,32.7331,32.7085,32.7085,66156.0
2017-06-28 10:15:00,39.9,39.93,39.9,39.91,184053.0,32.7085,32.7331,32.7085,32.7167,184053.0
2017-06-28 10:20:00,39.91,39.92,39.89,39.9,99356.0,32.7167,32.7249,32.7003,32.7085,99356.0
2017-06-28 10:25:00,39.9,39.91,39.86,39.86,195059.0,32.7085,32.7167,32.6758,32.6758,195059.0
2017-06-28 10:30:00,39.87,39.92,39.86,39.91,172399.0,32.684,32.7249,32.6758,32.7167,172399.0
2017-06-28 10:35:00,39.91,39.94,39.9,39.93,230310.0,32.7167,32.7413,32.7085,32.7331,230310.0
2017-06-28 10:40:00,39.92,39.96,39.92,39.96,123230.0,32.7249,32.7577,32.7249,32.7577,123230.0
2017-06-28 10:45:00,39.96,39.96,39.95,39.96,145549.0,32.7577,32.7577,32.7495,32.7577,145549.0
2017-06-28 10:50:00,39.96,39.98,39.95,39.98,117945.0,32.7577,32.7741,32.7495,32.7741,117945.0
2017-06-28 10:55:00,39.98,39.98,39.95,39.95,190489.0,32.7741,32.7741,32.7495,32.7495,190489.0
2017-06-28 11:00:00,39.95,39.99,39.95,39.99,62965.0,32.7495,32.7823,32.7495,32.7823,62965.0
2017-06-28 11:05:00,39.98,39.99,39.96,39.97,126933.0,32.7741,32.7823,32.7577,32.7659,126933.0
2017-06-28 11:10:00,39.96,39.98,39.96,39.98,231961.0,32.7577,32.7741,32.7577,32.7741,231961.0
2017-06-28 11:15:00,39.98,40.0,39.98,39.99,109103.0,32.7741,32.7905,32.7741,32.7823,109103.0
2017-06-28 11:20:00,39.99,40.01,39.97,40.01,119172.0,32.7823,32.7987,32.7659,32.7987,119172.0
2017-06-28 11:25:00,40.01,40.01,39.99,40.0,86515.0,32.7987,32.7987,32.7823,32.7905,86515.0
2017-06-28 11:30:00,40.0,40.03,40.0,40.01,156385.0,32.7905,32.8151,32.7905,32.7987,156385.0
2017-06-28 11:35:00,40.01,40.04,40.01,40.02,121858.0,32.7987,32.8233,32.7987,32.8069,121858.0
2017-06-28 11:40:00,40.03,40.04,40.02,40.02,98852.0,32.8151,32.8233,32.8069,32.8069,98852.0
2017-06-28 11:45:00,40.02,40.04,40.02,40.03,44068.0,32.8069,32.8233,32.8069,32.8151,44068.0
2017-06-28 11:50:00,40.04,40.05,40.03,40.04,88229.0,32.8233,32.8315,32.8151,32.8233,88229.0
2017-06-28 11:55:00,40.04,40.04,40.02,40.02,34779.0,32.8233,32.8233,32.8069,32.8069,34779.0
2017-06-28 12:00:00,40.02,40.04,40.0,40.04,110011.0,32.8069,32.8233,32.7905,32.8233,110011.0
2017-06-28 12:05:00,40.04,40.04,40.03,40.03,36400.0,32.8233,32.8233,32.8151,32.8151,36400.0
2017-06-28 12:10:00,40.04,40.04,40.03,40.04,12118.0,32.8233,32.8233,32.8151,32.8233,12118.0
2017-06-28 12:15:00,40.04,40.05,40.02,40.04,122066.0,32.8233,32.8315,32.8069,32.8233,122066.0
2017-06-28 12:20:00,40.04,40.04,40.03,40.04,1300.0,32.8233,32.8233,32.8151,32.8233,1300.0
2017-06-28 12:25:00,40.04,40.04,40.03,40.04,13692.0,32.8233,32.8233,32.8151,32.8233,13692.0
2017-06-28 12:30:00,40.04,40.04,40.03,40.03,20704.0,32.8233,32.8233,32.8151,32.8151,20704.0
2017-06-28 12:35:00,40.03,40.04,40.02,40.04,52476.0,32.8151,32.8233,32.8069,32.8233,52476.0
2017-06-28 12:40:00,40.04,40.04,40.03,40.04,6675.0,32.8233,32.8233,32.8151,32.8233,6675.0
2017-06-28 12:45:00,40.04,40.06,40.03,40.06,74749.0,32.8233,32.8397,32.8151,32.8397,74749.0
2017-06-28 12:50:00,40.06,40.06,40.04,40.05,44111.0,32.8397,32.8397,32.8233,32.8315,44111.0
2017-06-28 12:55:00,40.05,40.05,40.04,40.05,3124.0,32.8315,32.8315,32.8233,32.8315,3124.0
2017-06-28 13:00:00,40.05,40.06,40.04,40.04,155200.0,32.8315,32.8397,32.8233,32.8233,155200.0
2017-06-28 13:05:00,40.05,40.05,40.04,40.04,8740.0,32.8315,32.8315,32.8233,32.8233,8740.0
2017-06-28 13:10:00,40.04,40.05,40.04,40.04,22726.0,32.8233,32.8315,32.8233,32.8233,22726.0
2017-06-28 13:15:00,40.05,40.05,40.04,40.05,3488.0,32.8315,32.8315,32.8233,32.8315,3488.0
2017-06-28 13:20:00,40.04,40.06,40.04,40.06,44201.0,32.8233,32.8397,32.8233,32.8397,44201.0
2017-06-28 13:25:00,40.06,40.06,40.05,40.06,6448.0,32.8397,32.8397,32.8315,32.8397,6448.0
2017-06-28 13:30:00,40.06,40.06,40.05,40.06,12800.0,32.8397,32.8397,32.8315,32.8397,12800.0
2017-06-28 13:35:00,40.06,40.08,40.05,40.08,53223.0,32.8397,32.8561,32.8315,32.8561,53223.0
2017-06-28 13:40:00,40.08,40.08,40.05,40.06,89203.0,32.8561,32.8561,32.8315,32.8397,89203.0
2017-06-28 13:45:00,40.07,40.08,40.06,40.08,51642.0,32.8479,32.8561,32.8397,32.8561,51642.0
2017-06-28 13:50:00,40.07,40.08,40.06,40.08,41174.0,32.8479,32.8561,32.8397,32.8561,41174.0
2017-06-28 13:55:00,40.07,40.08,40.05,40.05,29210.0,32.8479,32.8561,32.8315,32.8315,29210.0
2017-06-28 14:00:00,40.05,40.07,40.05,40.05,59803.0,32.8315,32.8479,32.8315,32.8315,59803.0
2017-06-28 14:05:00,40.05,40.07,40.05,40.07,52691.0,32.8315,32.8479,32.8315,32.8479,52691.0
2017-06-28 14:10:00,40.07,40.07,40.06,40.06,6135.0,32.8479,32.8479,32.8397,32.8397,6135.0
2017-06-28 14:15:00,40.07,40.07,40.06,40.07,20387.0,32.8479,32.8479,32.8397,32.8479,20387.0
2017-06-28 14:20:00,40.07,40.07,40.04,40.04,30224.0,32.8479,32.8479,32.8233,32.8233,30224.0
2017-06-28 14:25:00,40.05,40.06,40.03,40.04,89322.0,32.8315,32.8397,32.8151,32.8233,89322.0
2017-06-28 14:30:00,40.04,40.05,40.03,40.04,42817.0,32.8233,32.8315,32.8151,32.8233,42817.0
2017-06-28 14:35:00,40.05,40.05,40.04,40.04,18200.0,32.8315,32.8315,32.8233,32.8233,18200.0
2017-06-28 14:40:00,40.05,40.08,40.03,40.07,546497.0,32.8315,32.8561,32.8151,32.8479,546497.0
2017-06-28 14:45:00,40.07,40.07,40.06,40.07,8864.0,32.8479,32.8479,32.8397,32.8479,8864.0
2017-06-28 14:50:00,40.07,40.08,40.06,40.07,67726.0,32.8479,32.8561,32.8397,32.8479,67726.0
2017-06-28 14:55:00,40.06,40.08,40.06,40.07,57093.0,32.8397,32.8561,32.8397,32.8479,57093.0
2017-06-28 15:00:00,40.07,40.09,40.07,40.08,42278.0,32.8479,32.8643,32.8479,32.8561,42278.0
2017-06-28 15:05:00,40.09,40.1,40.07,40.08,53028.0,32.8643,32.8725,32.8479,32.8561,53028.0
2017-06-28 15:10:00,40.08,40.08,40.07,40.07,10451.0,32.8561,32.8561,32.8479,32.8479,10451.0
2017-06-28 15:15:00,40.08,40.09,40.07,40.09,40532.0,32.8561,32.8643,32.8479,32.8643,40532.0
2017-06-28 15:20:00,40.08,40.09,40.07,40.08,165189.0,32.8561,32.8643,32.8479,32.8561,165189.0
2017-06-28 15:25:00,40.08,40.1,40.07,40.09,52585.0,32.8561,32.8725,32.8479,32.8643,52585.0
2017-06-28 15:30:00,40.08,40.11,40.07,40.07,227102.0,32.8561,32.8807,32.8479,32.8479,227102.0
2017-06-28 15:35:00,40.07,40.08,40.07,40.08,71298.0,32.8479,32.8561,32.8479,32.8561,71298.0
2017-06-28 15:40:00,40.08,40.08,40.06,40.06,77150.0,32.8561,32.8561,32.8397,32.8397,77150.0
2017-06-28 15:45:00,40.06,40.06,40.05,40.05,43049.0,32.8397,32.8397,32.8315,32.8315,43049.0
2017-06-28 15:50:00,40.05,40.08,40.05,40.08,706912.0,32.8315,32.8561,32.8315,32.8561,706912.0
2017-06-28 15:55:00,40.08,40.08,40.03,40.04,809531.0,32.8561,32.8561,32.8151,32.8233,809531.0
2017-06-29 09:30:00,39.89,39.91,39.83,39.85,248389.0,32.7003,32.7167,32.6512,32.6676,248389.0
2017-06-29 09:35:00,39.84,39.88,39.82,39.87,233085.0,32.6594,32.6921,32.643,32.684,233085.0
2017-06-29 09:40:00,39.88,39.88,39.78,39.79,423713.0,32.6921,32.6921,32.6102,32.6184,423713.0
2017-06-29 09:45:00,39.79,39.82,39.77,39.82,429891.0,32.6184,32.643,32.602,32.643,429891.0
2017-06-29 09:50:00,39.82,39.84,39.81,39.82,216527.0,32.643,32.6594,32.6348,32.643,216527.0
2017-06-29 09:55:00,39.82,39.83,39.8,39.81,212713.0,32.643,32.6512,32.6266,32.6348,212713.0
2017-06-29 10:00:00,39.8,39.83,39.78,39.8,184547.0,32.6266,32.6512,32.6102,32.6266,184547.0
2017-06-29 10:05:00,39.8,39.81,39.78,39.8,214860.0,32.6266,32.6348,32.6102,32.6266,214860.0
2017-06-29 10:10:00,39.8,39.8,39.75,39.76,120872.0,32.6266,32.6266,32.5856,32.5938,120872.0
2017-06-29 10:15:00,39.76,39.77,39.72,39.75,394750.0,32.5938,32.602,32.561,32.5856,394750.0
2017-06-29 10:20:00,39.75,39.79,39.75,39.76,321968.0,32.5856,32.6184,32.5856,32.5938,321968.0
2017-06-29 10:25:00,39.76,39.81,39.73,39.8,320103.0,32.5938,32.6348,32.5692,32.6266,320103.0
2017-06-29 10:30:00,39.8,39.81,39.78,39.79,195248.0,32.6266,32.6348,32.6102,32.6184,195248.0
2017-06-29 10:35:00,39.8,39.8,39.78,39.8,77943.0,32.6266,32.6266,32.6102,32.6266,77943.0
2017-06-29 10:40:00,39.79,39.85,39.79,39.85,274508.0,32.6184,32.6676,32.6184,32.6676,274508.0
2017-06-29 10:45:00,39.84,39.88,39.84,39.86,181633.0,32.6594,32.6921,32.6594,32.6758,181633.0
2017-06-29 10:50:00,39.85,39.85,39.8,39.81,121133.0,32.6676,32.6676,32.6266,32.6348,121133.0
2017-06-29 10:55:00,39.81,39.81,39.78,39.8,269539.0,32.6348,32.6348,32.6102,32.6266,269539.0
2017-06-29 11:00:00,39.8,39.8,39.77,39.77,280887.0,32.6266,32.6266,32.602,32.602,280887.0
2017-06-29 11:05:00,39.77,39.79,39.74,39.75,108025.0,32.602,32.6184,32.5774,32.5856,108025.0
2017-06-29 11:10:00,39.76,39.77,39.71,39.76,319999.0,32.5938,32.602,32.5528,32.5938,319999.0
2017-06-29 11:15:00,39.77,39.77,39.73,39.73,344450.0,32.602,32.602,32.5692,32.5692,344450.0
2017-06-29 11:20:00,39.74,39.76,39.71,39.72,254422.0,32.5774,32.5938,32.5528,32.561,254422.0
2017-06-29 11:25:00,39.72,39.73,39.69,39.72,339589.0,32.561,32.5692,32.5364,32.561,339589.0
2017-06-29 11:30:00,39.71,39.71,39.65,39.71,298823.0,32.5528,32.5528,32.5036,32.5528,298823.0
2017-06-29 11:35:00,39.71,39.72,39.69,39.69,304670.0,32.5528,32.561,32.5364,32.5364,304670.0
2017-06-29 11:40:00,39.68,39.71,39.66,39.7,437303.0,32.5282,32.5528,32.5118,32.5446,437303.0
2017-06-29 11:45:00,39.7,39.72,39.69,39.7,104171.0,32.5446,32.561,32.5364,32.5446,104171.0
2017-06-29 11:50:00,39.7,39.7,39.67,39.68,80076.0,32.5446,32.5446,32.52,32.5282,80076.0
2017-06-29 11:55:00,39.67,39.68,39.62,39.63,351762.0,32.52,32.5282,32.479,32.4872,351762.0
2017-06-29 12:00:00,39.63,39.67,39.59,39.65,246953.0,32.4872,32.52,32.4544,32.5036,246953.0
2017-06-29 12:05:00,39.64,39.64,39.61,39.62,285657.0,32.4954,32.4954,32.4708,32.479,285657.0
2017-06-29 12:10:00,39.63,39.65,39.61,39.63,243611.0,32.4872,32.5036,32.4708,32.4872,243611.0
2017-06-29 12:15:00,39.62,39.63,39.59,39.61,163036.0,32.479,32.4872,32.4544,32.4708,163036.0
2017-06-29 12:20:00,39.6,39.61,39.59,39.59,71567.0,32.4626,32.4708,32.4544,32.4544,71567.0
2017-06-29 12:25:00,39.59,39.6,39.56,39.58,185841.0,32.4544,32.4626,32.4298,32.4462,185841.0
2017-06-29 12:30:00,39.58,39.6,39.55,39.55,137588.0,32.4462,32.4626,32.4216,32.4216,137588.0
2017-06-29 12:35:00,39.56,39.59,39.56,39.56,59286.0,32.4298,32.4544,32.4298,32.4298,59286.0
2017-06-29 12:40:00,39.56,39.58,39.54,39.58,76261.0,32.4298,32.4462,32.4134,32.4462,76261.0
2017-06-29 12:45:00,39.57,39.58,39.53,39.55,202689.0,32.438,32.4462,32.4052,32.4216,202689.0
2017-06-29 12:50:00,39.54,39.56,39.53,39.55,94440.0,32.4134,32.4298,32.4052,32.4216,94440.0
2017-06-29 12:55:00,39.55,39.56,39.51,39.52,213966.0,32.4216,32.4298,32.3888,32.397,213966.0
2017-06-29 13:00:00,39.52,39.55,39.51,39.54,158916.0,32.397,32.4216,32.3888,32.4134,158916.0
2017-06-29 13:05:00,39.53,39.53,39.49,39.52,195394.0,32.4052,32.4052,32.3724,32.397,195394.0
2017-06-29 13:10:00,39.52,39.52,39.45,39.47,198720.0,32.397,32.397,32.3397,32.356,198720.0
2017-06-29 13:15:00,39.47,39.49,39.46,39.47,154536.0,32.356,32.3724,32.3478,32.356,154536.0
2017-06-29 13:20:00,39.47,39.47,39.43,39.44,222298.0,32.356,32.356,32.3233,32.3315,222298.0
2017-06-29 13:25:00,39.44,39.44,39.36,39.39,322212.0,32.3315,32.3315,32.2659,32.2905,322212.0
2017-06-29 13:30:00,39.39,39.51,39.38,39.5,718522.0,32.2905,32.3888,32.2823,32.3806,718522.0
2017-06-29 13:35:00,39.5,39.51,39.45,39.51,863303.0,32.3806,32.3888,32.3397,32.3888,863303.0
2017-06-29 13:40:00,39.51,39.53,39.47,39.48,283489.0,32.3888,32.4052,32.356,32.3642,283489.0
2017-06-29 13:45:00,39.48,39.52,39.47,39.51,312991.0,32.3642,32.397,32.356,32.3888,312991.0
2017-06-29 13:50:00,39.5,39.52,39.48,39.51,253921.0,32.3806,32.397,32.3642,32.3888,253921.0
2017-06-29 13:55:00,39.51,39.55,39.5,39.53,557025.0,32.3888,32.4216,32.3806,32.4052,557025.0
2017-06-29 14:00:00,39.53,39.53,39.47,39.49,350847.0,32.4052,32.4052,32.356,32.3724,350847.0
2017-06-29 14:05:00,39.49,39.54,39.49,39.51,201936.0,32.3724,32.4134,32.3724,32.3888,201936.0
2017-06-29 14:10:00,39.51,39.54,39.51,39.54,118344.0,32.3888,32.4134,32.3888,32.4134,118344.0
2017-06-29 14:15:00,39.54,39.57,39.53,39.55,116257.0,32.4134,32.438,32.4052,32.4216,116257.0
2017-06-29 14:20:00,39.55,39.56,39.53,39.55,129335.0,32.4216,32.4298,32.4052,32.4216,129335.0
2017-06-29 14:25:00,39.55,39.59,39.55,39.58,113030.0,32.4216,32.4544,32.4216,32.4462,113030.0
2017-06-29 14:30:00,39.58,39.59,39.55,39.56,155761.0,32.4462,32.4544,32.4216,32.4298,155761.0
2017-06-29 14:35:00,39.56,39.57,39.54,39.56,76498.0,32.4298,32.438,32.4134,32.4298,76498.0
2017-06-29 14:40:00,39.56,39.58,39.55,39.57,61831.0,32.4298,32.4462,32.4216,32.438,61831.0
2017-06-29 14:45:00,39.56,39.57,39.53,39.54,80637.0,32.4298,32.438,32.4052,32.4134,80637.0
2017-06-29 14:50:00,39.54,39.56,39.52,39.56,81684.0,32.4134,32.4298,32.397,32.4298,81684.0
2017-06-29 14:55:00,39.56,39.57,39.54,39.57,103332.0,32.4298,32.438,32.4134,32.438,103332.0
2017-06-29 15:00:00,39.57,39.62,39.56,39.6,132128.0,32.438,32.479,32.4298,32.4626,132128.0
2017-06-29 15:05:00,39.61,39.62,39.6,39.61,162187.0,32.4708,32.479,32.4626,32.4708,162187.0
2017-06-29 15:10:00,39.62,39.62,39.59,39.61,270220.0,32.479,32.479,32.4544,32.4708,270220.0
2017-06-29 15:15:00,39.61,39.66,39.6,39.66,270128.0,32.4708,32.5118,32.4626,32.5118,270128.0
2017-06-29 15:20:00,39.66,39.66,39.62,39.62,77357.0,32.5118,32.5118,32.479,32.479,77357.0
2017-06-29 15:25:00,39.63,39.63,39.58,39.61,105144.0,32.4872,32.4872,32.4462,32.4708,105144.0
2017-06-29 15:30:00,39.61,39.66,39.6,39.65,108435.0,32.4708,32.5118,32.4626,32.5036,108435.0
2017-06-29 15:35:00,39.66,39.68,39.64,39.68,170954.0,32.5118,32.5282,32.4954,32.5282,170954.0
2017-06-29 15:40:00,39.68,39.68,39.63,39.64,216654.0,32.5282,32.5282,32.4872,32.4954,216654.0
2017-06-29 15:45:00,39.64,39.64,39.6,39.61,220568.0,32.4954,32.4954,32.4626,32.4708,220568.0
2017-06-29 15:50:00,39.61,39.64,39.6,39.63,586518.0,32.4708,32.4954,32.4626,32.4872,586518.0
2017-06-29 15:55:00,39.63,39.64,39.6,39.6,878423.0,32.4872,32.4954,32.4626,32.4626,878423.0
2017-06-30 09:30:00,39.84,39.84,39.79,39.81,445267.0,32.6594,32.6594,32.6184,32.6348,445267.0
2017-06-30 09:35:00,39.82,39.83,39.8,39.82,319645.0,32.643,32.6512,32.6266,32.643,319645.0
2017-06-30 09:40:00,39.82,39.82,39.76,39.8,615691.0,32.643,32.643,32.5938,32.6266,615691.0
2017-06-30 09:45:00,39.8,39.82,39.79,39.81,342163.0,32.6266,32.643,32.6184,32.6348,342163.0
2017-06-30 09:50:00,39.8,39.82,39.76,39.76,190452.0,32.6266,32.643,32.5938,32.5938,190452.0
2017-06-30 09:55:00,39.76,39.79,39.75,39.75,254448.0,32.5938,32.6184,32.5856,32.5856,254448.0
2017-06-30 10:00:00,39.75,39.76,39.72,39.73,348681.0,32.5856,32.5938,32.561,32.5692,348681.0
2017-06-30 10:05:00,39.72,39.75,39.71,39.73,142587.0,32.561,32.5856,32.5528,32.5692,142587.0
2017-06-30 10:10:00,39.73,39.74,39.7,39.72,171828.0,32.5692,32.5774,32.5446,32.561,171828.0
2017-06-30 10:15:00,39.72,39.75,39.71,39.72,210705.0,32.561,32.5856,32.5528,32.561,210705.0
2017-06-30 10:20:00,39.73,39.76,39.72,39.76,120198.0,32.5692,32.5938,32.561,32.5938,120198.0
2017-06-30 10:25:00,39.75,39.76,39.74,39.74,59001.0,32.5856,32.5938,32.5774,32.5774,59001.0
2017-06-30 10:30:00,39.74,39.76,39.72,39.74,336695.0,32.5774,32.5938,32.561,32.5774,336695.0
2017-06-30 10:35:00,39.74,39.75,39.71,39.71,192588.0,32.5774,32.5856,32.5528,32.5528,192588.0
2017-06-30 10:40:00,39.71,39.73,39.7,39.72,175699.0,32.5528,32.5692,32.5446,32.561,175699.0
2017-06-30 10:45:00,39.72,39.72,39.68,39.68,177222.0,32.561,32.561,32.5282,32.5282,177222.0
2017-06-30 10:50:00,39.68,39.69,39.66,39.67,199916.0,32.5282,32.5364,32.5118,32.52,199916.0
2017-06-30 10:55:00,39.67,39.7,39.67,39.7,203667.0,32.52,32.5446,32.52,32.5446,203667.0
2017-06-30 11:00:00,39.7,39.71,39.69,39.7,76180.0,32.5446,32.5528,32.5364,32.5446,76180.0
2017-06-30 11:05:00,39.69,39.72,39.69,39.72,86977.0,32.5364,32.561,32.5364,32.561,86977.0
2017-06-30 11:10:00,39.71,39.73,39.7,39.72,104978.0,32.5528,32.5692,32.5446,32.561,104978.0
2017-06-30 11:15:00,39.71,39.73,39.7,39.71,149375.0,32.5528,32.5692,32.5446,32.5528,149375.0
2017-06-30 11:20:00,39.7,39.74,39.7,39.74,210352.0,32.5446,32.5774,32.5446,32.5774,210352.0
2017-06-30 11:25:00,39.73,39.75,39.7,39.71,135055.0,32.5692,32.5856,32.5446,32.5528,135055.0
2017-06-30 11:30:00,39.71,39.76,39.69,39.76,394808.0,32.5528,32.5938,32.5364,32.5938,394808.0
2017-06-30 11:35:00,39.75,39.77,39.75,39.77,178623.0,32.5856,32.602,32.5856,32.602,178623.0
2017-06-30 11:40:00,39.77,39.78,39.76,39.76,89650.0,32.602,32.6102,32.5938,32.5938,89650.0
2017-06-30 11:45:00,39.76,39.79,39.76,39.79,77619.0,32.5938,32.6184,32.5938,32.6184,77619.0
2017-06-30 11:50:00,39.78,39.81,39.78,39.8,52810.0,32.6102,32.6348,32.6102,32.6266,52810.0
2017-06-30 11:55:00,39.81,39.81,39.79,39.8,48509.0,32.6348,32.6348,32.6184,32.6266,48509.0
2017-06-30 12:00:00,39.8,39.8,39.78,39.8,38245.0,32.6266,32.6266,32.6102,32.6266,38245.0
2017-06-30 12:05:00,39.79,39.81,39.79,39.8,26368.0,32.6184,32.6348,32.6184,32.6266,26368.0
2017-06-30 12:10:00,39.8,39.82,39.79,39.79,30922.0,32.6266,32.643,32.6184,32.6184,30922.0
2017-06-30 12:15:00,39.79,39.8,39.78,39.8,50292.0,32.6184,32.6266,32.6102,32.6266,50292.0
2017-06-30 12:20:00,39.79,39.8,39.78,39.8,35630.0,32.6184,32.6266,32.6102,32.6266,35630.0
2017-06-30 12:25:00,39.79,39.8,39.78,39.78,22460.0,32.6184,32.6266,32.6102,32.6102,22460.0
2017-06-30 12:30:00,39.78,39.79,39.78,39.78,25604.0,32.6102,32.6184,32.6102,32.6102,25604.0
2017-06-30 12:35:00,39.78,39.79,39.78,39.78,17100.0,32.6102,32.6184,32.6102,32.6102,17100.0
2017-06-30 12:40:00,39.78,39.79,39.77,39.78,22770.0,32.6102,32.6184,32.602,32.6102,22770.0
2017-06-30 12:45:00,39.78,39.79,39.77,39.77,43917.0,32.6102,32.6184,32.602,32.602,43917.0
2017-06-30 12:50:00,39.77,39.79,39.77,39.78,46901.0,32.602,32.6184,32.602,32.6102,46901.0
2017-06-30 12:55:00,39.78,39.79,39.77,39.79,46914.0,32.6102,32.6184,32.602,32.6184,46914.0
2017-06-30 13:00:00,39.78,39.79,39.77,39.79,54027.0,32.6102,32.6184,32.602,32.6184,54027.0
2017-06-30 13:05:00,39.78,39.8,39.78,39.79,58793.0,32.6102,32.6266,32.6102,32.6184,58793.0
2017-06-30 13:10:00,39.79,39.8,39.79,39.8,7400.0,32.6184,32.6266,32.6184,32.6266,7400.0
2017-06-30 13:15:00,39.8,39.8,39.79,39.8,53489.0,32.6266,32.6266,32.6184,32.6266,53489.0
2017-06-30 13:20:00,39.8,39.81,39.79,39.8,26490.0,32.6266,32.6348,32.6184,32.6266,26490.0
2017-06-30 13:25:00,39.8,39.82,39.79,39.82,27046.0,32.6266,32.643,32.6184,32.643,27046.0
2017-06-30 13:30:00,39.81,39.81,39.79,39.8,58146.0,32.6348,32.6348,32.6184,32.6266,58146.0
2017-06-30 13:35:00,39.8,39.82,39.8,39.82,21032.0,32.6266,32.643,32.6266,32.643,21032.0
2017-06-30 13:40:00,39.81,39.82,39.81,39.82,3632.0,32.6348,32.643,32.6348,32.643,3632.0
2017-06-30 13:45:00,39.81,39.82,39.81,39.82,7581.0,32.6348,32.643,32.6348,32.643,7581.0
2017-06-30 13:50:00,39.82,39.82,39.81,39.81,43143.0,32.643,32.643,32.6348,32.6348,43143.0
2017-06-30 13:55:00,39.8,39.84,39.8,39.83,604454.0,32.6266,32.6594,32.6266,32.6512,604454.0
2017-06-30 14:00:00,39.82,39.83,39.8,39.81,135454.0,32.643,32.6512,32.6266,32.6348,135454.0
2017-06-30 14:05:00,39.81,39.84,39.81,39.84,107818.0,32.6348,32.6594,32.6348,32.6594,107818.0
2017-06-30 14:10:00,39.83,39.84,39.82,39.84,90896.0,32.6512,32.6594,32.643,32.6594,90896.0
2017-06-30 14:15:00,39.84,39.84,39.82,39.84,39443.0,32.6594,32.6594,32.643,32.6594,39443.0
2017-06-30 14:20:00,39.84,39.85,39.82,39.84,132562.0,32.6594,32.6676,32.643,32.6594,132562.0
2017-06-30 14:25:00,39.84,39.85,39.83,39.84,100438.0,32.6594,32.6676,32.6512,32.6594,100438.0
2017-06-30 14:30:00,39.84,39.85,39.84,39.84,56116.0,32.6594,32.6676,32.6594,32.6594,56116.0
2017-06-30 14:35:00,39.84,39.85,39.84,39.85,15803.0,32.6594,32.6676,32.6594,32.6676,15803.0
2017-06-30 14:40:00,39.84,39.86,39.84,39.84,60468.0,32.6594,32.6758,32.6594,32.6594,60468.0
2017-06-30 14:45:00,39.84,39.87,39.84,39.86,151318.0,32.6594,32.684,32.6594,32.6758,151318.0
2017-06-30 14:50:00,39.86,39.88,39.85,39.88,43204.0,32.6758,32.6921,32.6676,32.6921,43204.0
2017-06-30 14:55:00,39.87,39.9,39.87,39.89,244596.0,32.684,32.7085,32.684,32.7003,244596.0
2017-06-30 15:00:00,39.89,39.89,39.87,39.88,81539.0,32.7003,32.7003,32.684,32.6921,81539.0
2017-06-30 15:05:00,39.87,39.89,39.87,39.88,100769.0,32.684,32.7003,32.684,32.6921,100769.0
2017-06-30 15:10:00,39.88,39.89,39.87,39.87,85929.0,32.6921,32.7003,32.684,32.684,85929.0
2017-06-30 15:15:00,39.88,39.88,39.86,39.88,85063.0,32.6921,32.6921,32.6758,32.6921,85063.0
2017-06-30 15:20:00,39.88,39.9,39.87,39.89,94909.0,32.6921,32.7085,32.684,32.7003,94909.0
2017-06-30 15:25:00,39.89,39.9,39.88,39.89,35240.0,32.7003,32.7085,32.6921,32.7003,35240.0
2017-06-30 15:30:00,39.88,39.89,39.86,39.87,210423.0,32.6921,32.7003,32.6758,32.684,210423.0
2017-06-30 15:35:00,39.87,39.88,39.85,39.85,80369.0,32.684,32.6921,32.6676,32.6676,80369.0
2017-06-30 15:40:00,39.85,39.87,39.85,39.85,202422.0,32.6676,32.684,32.6676,32.6676,202422.0
2017-06-30 15:45:00,39.86,39.87,39.83,39.84,625572.0,32.6758,32.684,32.6512,32.6594,625572.0
2017-06-30 15:50:00,39.84,39.84,39.81,39.82,292167.0,32.6594,32.6594,32.6348,32.643,292167.0
2017-06-30 15:55:00,39.82,39.82,39.66,39.72,1767989.0,32.643,32.643,32.5118,32.561,1767989.0
2017-07-03 09:30:00,40.16,40.22,40.12,40.21,613902.0,32.9217,32.9709,32.8889,32.9627,613902.0
2017-07-03 09:35:00,40.21,40.23,40.19,40.19,234881.0,32.9627,32.9791,32.9463,32.9463,234881.0
2017-07-03 09:40:00,40.2,40.24,40.19,40.24,248244.0,32.9545,32.9873,32.9463,32.9873,248244.0
2017-07-03 09:45:00,40.23,40.25,40.21,40.23,335349.0,32.9791,32.9955,32.9627,32.9791,335349.0
2017-07-03 09:50:00,40.23,40.24,40.21,40.23,158159.0,32.9791,32.9873,32.9627,32.9791,158159.0
2017-07-03 09:55:00,40.23,40.24,40.22,40.22,157556.0,32.9791,32.9873,32.9709,32.9709,157556.0
2017-07-03 10:00:00,40.22,40.24,40.18,40.19,194306.0,32.9709,32.9873,32.9381,32.9463,194306.0
2017-07-03 10:05:00,40.19,40.21,40.18,40.21,123724.0,32.9463,32.9627,32.9381,32.9627,123724.0
2017-07-03 10:10:00,40.2,40.23,40.2,40.22,109074.0,32.9545,32.9791,32.9545,32.9709,109074.0
2017-07-03 10:15:00,40.22,40.22,40.19,40.2,140226.0,32.9709,32.9709,32.9463,32.9545,140226.0
2017-07-03 10:20:00,40.21,40.21,40.17,40.19,162733.0,32.9627,32.9627,32.9299,32.9463,162733.0
2017-07-03 10:25:00,40.18,40.19,40.15,40.16,137263.0,32.9381,32.9463,32.9135,32.9217,137263.0
2017-07-03 10:30:00,40.16,40.19,40.16,40.17,108175.0,32.9217,32.9463,32.9217,32.9299,108175.0
2017-07-03 10:35:00,40.17,40.19,40.17,40.18,23395.0,32.9299,32.9463,32.9299,32.9381,23395.0
2017-07-03 10:40:00,40.19,40.19,40.18,40.18,26868.0,32.9463,32.9463,32.9381,32.9381,26868.0
2017-07-03 10:45:00,40.19,40.22,40.18,40.22,324537.0,32.9463,32.9709,32.9381,32.9709,324537.0
2017-07-03 10:50:00,40.22,40.22,40.18,40.19,165936.0,32.9709,32.9709,32.9381,32.9463,165936.0
2017-07-03 10:55:00,40.19,40.2,40.17,40.17,232969.0,32.9463,32.9545,32.9299,32.9299,232969.0
2017-07-03 11:00:00,40.18,40.18,40.15,40.15,266859.0,32.9381,32.9381,32.9135,32.9135,266859.0
2017-07-03 11:05:00,40.15,40.17,40.13,40.17,176643.0,32.9135,32.9299,32.8971,32.9299,176643.0
2017-07-03 11:10:00,40.17,40.17,40.16,40.17,189382.0,32.9299,32.9299,32.9217,32.9299,189382.0
2017-07-03 11:15:00,40.17,40.18,40.16,40.16,174672.0,32.9299,32.9381,32.9217,32.9217,174672.0
2017-07-03 11:20:00,40.16,40.18,40.15,40.18,168849.0,32.9217,32.9381,32.9135,32.9381,168849.0
2017-07-03 11:25:00,40.18,40.2,40.17,40.18,369940.0,32.9381,32.9545,32.9299,32.9381,369940.0
2017-07-03 11:30:00,40.19,40.2,40.18,40.19,130344.0,32.9463,32.9545,32.9381,32.9463,130344.0
2017-07-03 11:35:00,40.2,40.2,40.17,40.19,177385.0,32.9545,32.9545,32.9299,32.9463,177385.0
2017-07-03 11:40:00,40.19,40.2,40.18,40.19,128906.0,32.9463,32.9545,32.9381,32.9463,128906.0
2017-07-03 11:45:00,40.2,40.21,40.19,40.21,30333.0,32.9545,32.9627,32.9463,32.9627,30333.0
2017-07-03 11:50:00,40.21,40.21,40.17,40.2,78695.0,32.9627,32.9627,32.9299,32.9545,78695.0
2017-07-03 11:55:00,40.2,40.21,40.19,40.21,68126.0,32.9545,32.9627,32.9463,32.9627,68126.0
2017-07-03 12:00:00,40.21,40.21,40.18,40.21,92756.0,32.9627,32.9627,32.9381,32.9627,92756.0
2017-07-03 12:05:00,40.21,40.21,40.16,40.16,195671.0,32.9627,32.9627,32.9217,32.9217,195671.0
2017-07-03 12:10:00,40.16,40.17,40.15,40.16,71907.0,32.9217,32.9299,32.9135,32.9217,71907.0
2017-07-03 12:15:00,40.16,40.16,40.13,40.14,303759.0,32.9217,32.9217,32.8971,32.9053,303759.0
2017-07-03 12:20:00,40.14,40.15,40.13,40.15,78720.0,32.9053,32.9135,32.8971,32.9135,78720.0
2017-07-03 12:25:00,40.14,40.15,40.13,40.13,121379.0,32.9053,32.9135,32.8971,32.8971,121379.0
2017-07-03 12:30:00,40.13,40.14,40.11,40.11,138629.0,32.8971,32.9053,32.8807,32.8807,138629.0
2017-07-03 12:35:00,40.12,40.13,40.1,40.11,221532.0,32.8889,32.8971,32.8725,32.8807,221532.0
2017-07-03 12:40:00,40.11,40.12,40.07,40.09,142440.0,32.8807,32.8889,32.8479,32.8643,142440.0
2017-07-03 12:45:00,40.09,40.12,40.09,40.12,196612.0,32.8643,32.8889,32.8643,32.8889,196612.0
2017-07-03 12:50:00,40.12,40.16,40.11,40.15,355095.0,32.8889,32.9217,32.8807,32.9135,355095.0
2017-07-03 12:55:00,40.15,40.15,40.07,40.13,914807.0,32.9135,32.9135,32.8479,32.8971,914807.0
2017-07-05 09:30:00,39.85,39.86,39.79,39.83,286812.0,32.6676,32.6758,32.6184,32.6512,286812.0
2017-07-05 09:35:00,39.82,39.83,39.74,39.74,205771.0,32.643,32.6512,32.5774,32.5774,205771.0
2017-07-05 09:40:00,39.74,39.77,39.71,39.74,506119.0,32.5774,32.602,32.5528,32.5774,506119.0
2017-07-05 09:45:00,39.74,39.76,39.72,39.76,574542.0,32.5774,32.5938,32.561,32.5938,574542.0
2017-07-05 09:50:00,39.76,39.77,39.74,39.74,197396.0,32.5938,32.602,32.5774,32.5774,197396.0
2017-07-05 09:55:00,39.75,39.76,39.73,39.76,337091.0,32.5856,32.5938,32.5692,32.5938,337091.0
2017-07-05 10:00:00,39.75,39.76,39.68,39.68,363871.0,32.5856,32.5938,32.5282,32.5282,363871.0
2017-07-05 10:05:00,39.68,39.71,39.68,39.7,156367.0,32.5282,32.5528,32.5282,32.5446,156367.0
2017-07-05 10:10:00,39.7,39.72,39.67,39.67,479055.0,32.5446,32.561,32.52,32.52,479055.0
2017-07-05 10:15:00,39.68,39.7,39.67,39.7,241644.0,32.5282,32.5446,32.52,32.5446,241644.0
2017-07-05 10:20:00,39.7,39.72,39.69,39.72,167103.0,32.5446,32.561,32.5364,32.561,167103.0
2017-07-05 10:25:00,39.72,39.74,39.7,39.73,92642.0,32.561,32.5774,32.5446,32.5692,92642.0
2017-07-05 10:30:00,39.74,39.76,39.72,39.76,287364.0,32.5774,32.5938,32.561,32.5938,287364.0
2017-07-05 10:35:00,39.75,39.78,39.75,39.77,314239.0,32.5856,32.6102,32.5856,32.602,314239.0
2017-07-05 10:40:00,39.77,39.79,39.76,39.79,131161.0,32.602,32.6184,32.5938,32.6184,131161.0
2017-07-05 10:45:00,39.78,39.79,39.75,39.76,139999.0,32.6102,32.6184,32.5856,32.5938,139999.0
2017-07-05 10:50:00,39.76,39.8,39.75,39.79,171281.0,32.5938,32.6266,32.5856,32.6184,171281.0
2017-07-05 10:55:00,39.79,39.8,39.77,39.77,156321.0,32.6184,32.6266,32.602,32.602,156321.0
2017-07-05 11:00:00,39.78,39.8,39.77,39.79,162017.0,32.6102,32.6266,32.602,32.6184,162017.0
2017-07-05 11:05:00,39.79,39.82,39.79,39.81,276976.0,32.6184,32.643,32.6184,32.6348,276976.0
2017-07-05 11:10:00,39.81,39.82,39.8,39.82,189451.0,32.6348,32.643,32.6266,32.643,189451.0
2017-07-05 11:15:00,39.82,39.83,39.81,39.82,99819.0,32.643,32.6512,32.6348,32.643,99819.0
2017-07-05 11:20:00,39.82,39.82,39.8,39.8,74044.0,32.643,32.643,32.6266,32.6266,74044.0
2017-07-05 11:25:00,39.81,39.83,39.81,39.83,121799.0,32.6348,32.6512,32.6348,32.6512,121799.0
2017-07-05 11:30:00,39.83,39.84,39.81,39.83,184923.0,32.6512,32.6594,32.6348,32.6512,184923.0
2017-07-05 11:35:00,39.83,39.84,39.81,39.84,27781.0,32.6512,32.6594,32.6348,32.6594,27781.0
2017-07-05 11:40:00,39.84,39.84,39.83,39.84,83651.0,32.6594,32.6594,32.6512,32.6594,83651.0
2017-07-05 11:45:00,39.83,39.84,39.83,39.84,48046.0,32.6512,32.6594,32.6512,32.6594,48046.0
2017-07-05 11:50:00,39.84,39.86,39.84,39.86,54432.0,32.6594,32.6758,32.6594,32.6758,54432.0
2017-07-05 11:55:00,39.86,39.86,39.84,39.85,80617.0,32.6758,32.6758,32.6594,32.6676,80617.0
2017-07-05 12:00:00,39.84,39.85,39.82,39.85,206240.0,32.6594,32.6676,32.643,32.6676,206240.0
2017-07-05 12:05:00,39.84,39.85,39.83,39.84,105633.0,32.6594,32.6676,32.6512,32.6594,105633.0
2017-07-05 12:10:00,39.84,39.85,39.84,39.85,3300.0,32.6594,32.6676,32.6594,32.6676,3300.0
2017-07-05 12:15:00,39.84,39.86,39.84,39.86,112755.0,32.6594,32.6758,32.6594,32.6758,112755.0
2017-07-05 12:20:00,39.86,39.88,39.85,39.86,116592.0,32.6758,32.6921,32.6676,32.6758,116592.0
2017-07-05 12:25:00,39.86,39.87,39.86,39.87,3523.0,32.6758,32.684,32.6758,32.684,3523.0
2017-07-05 12:30:00,39.87,39.88,39.86,39.87,15262.0,32.684,32.6921,32.6758,32.684,15262.0
2017-07-05 12:35:00,39.87,39.9,39.87,39.88,85244.0,32.684,32.7085,32.684,32.6921,85244.0
2017-07-05 12:40:00,39.89,39.89,39.87,39.89,71890.0,32.7003,32.7003,32.684,32.7003,71890.0
2017-07-05 12:45:00,39.89,39.9,39.88,39.89,51915.0,32.7003,32.7085,32.6921,32.7003,51915.0
2017-07-05 12:50:00,39.88,39.9,39.88,39.89,9107.0,32.6921,32.7085,32.6921,32.7003,9107.0
2017-07-05 12:55:00,39.9,39.9,39.89,39.9,19687.0,32.7085,32.7085,32.7003,32.7085,19687.0
2017-07-05 13:00:00,39.9,39.9,39.88,39.9,47217.0,32.7085,32.7085,32.6921,32.7085,47217.0
2017-07-05 13:05:00,39.89,39.9,39.89,39.89,56016.0,32.7003,32.7085,32.7003,32.7003,56016.0
2017-07-05 13:10:00,39.89,39.91,39.89,39.91,84916.0,32.7003,32.7167,32.7003,32.7167,84916.0
2017-07-05 13:15:00,39.9,39.92,39.9,39.91,137097.0,32.7085,32.7249,32.7085,32.7167,137097.0
2017-07-05 13:20:00,39.9,39.92,39.9,39.91,22377.0,32.7085,32.7249,32.7085,32.7167,22377.0
2017-07-05 13:25:00,39.91,39.92,39.91,39.91,46779.0,32.7167,32.7249,32.7167,32.7167,46779.0
2017-07-05 13:30:00,39.91,39.92,39.91,39.92,22194.0,32.7167,32.7249,32.7167,32.7249,22194.0
2017-07-05 13:35:00,39.92,39.92,39.91,39.91,9196.0,32.7249,32.7249,32.7167,32.7167,9196.0
2017-07-05 13:40:00,39.92,39.92,39.9,39.9,37723.0,32.7249,32.7249,32.7085,32.7085,37723.0
2017-07-05 13:45:00,39.91,39.92,39.9,39.91,65369.0,32.7167,32.7249,32.7085,32.7167,65369.0
2017-07-05 13:50:00,39.9,39.91,39.9,39.9,12159.0,32.7085,32.7167,32.7085,32.7085,12159.0
2017-07-05 13:55:00,39.9,39.9,39.88,39.89,98878.0,32.7085,32.7085,32.6921,32.7003,98878.0
2017-07-05 14:00:00,39.89,39.94,39.89,39.94,195727.0,32.7003,32.7413,32.7003,32.7413,195727.0
2017-07-05 14:05:00,39.94,39.96,39.87,39.89,257625.0,32.7413,32.7577,32.684,32.7003,257625.0
2017-07-05 14:10:00,39.88,39.93,39.87,39.91,225290.0,32.6921,32.7331,32.684,32.7167,225290.0
2017-07-05 14:15:00,39.92,39.94,39.92,39.93,155914.0,32.7249,32.7413,32.7249,32.7331,155914.0
2017-07-05 14:20:00,39.93,39.94,39.92,39.93,126241.0,32.7331,32.7413,32.7249,32.7331,126241.0
2017-07-05 14:25:00,39.94,39.95,39.92,39.93,72678.0,32.7413,32.7495,32.7249,32.7331,72678.0
2017-07-05 14:30:00,39.92,39.94,39.92,39.93,86656.0,32.7249,32.7413,32.7249,32.7331,86656.0
2017-07-05 14:35:00,39.93,39.96,39.92,39.95,228527.0,32.7331,32.7577,32.7249,32.7495,228527.0
2017-07-05 14:40:00,39.95,39.95,39.92,39.93,114128.0,32.7495,32.7495,32.7249,32.7331,114128.0
2017-07-05 14:45:00,39.93,39.95,39.9,39.91,287861.0,32.7331,32.7495,32.7085,32.7167,287861.0
2017-07-05 14:50:00,39.91,39.94,39.91,39.93,177204.0,32.7167,32.7413,32.7167,32.7331,177204.0
2017-07-05 14:55:00,39.93,39.93,39.9,39.91,132219.0,32.7331,32.7331,32.7085,32.7167,132219.0
2017-07-05 15:00:00,39.91,39.93,39.87,39.88,173261.0,32.7167,32.7331,32.684,32.6921,173261.0
2017-07-05 15:05:00,39.88,39.91,39.88,39.9,89901.0,32.6921,32.7167,32.6921,32.7085,89901.0
2017-07-05 15:10:00,39.91,39.91,39.9,39.91,21841.0,32.7167,32.7167,32.7085,32.7167,21841.0
2017-07-05 15:15:00,39.91,39.91,39.9,39.91,53854.0,32.7167,32.7167,32.7085,32.7167,53854.0
2017-07-05 15:20:00,39.91,39.93,39.9,39.9,88866.0,32.7167,32.7331,32.7085,32.7085,88866.0
2017-07-05 15:25:00,39.91,39.93,39.9,39.93,39452.0,32.7167,32.7331,32.7085,32.7331,39452.0
2017-07-05 15:30:00,39.93,39.94,39.91,39.94,199468.0,32.7331,32.7413,32.7167,32.7413,199468.0
2017-07-05 15:35:00,39.94,39.94,39.92,39.94,72719.0,32.7413,32.7413,32.7249,32.7413,72719.0
2017-07-05 15:40:00,39.94,39.96,39.94,39.96,48421.0,32.7413,32.7577,32.7413,32.7577,48421.0
2017-07-05 15:45:00,39.96,39.96,39.94,39.95,252736.0,32.7577,32.7577,32.7413,32.7495,252736.0
2017-07-05 15:50:00,39.95,39.97,39.94,39.96,636954.0,32.7495,32.7659,32.7413,32.7577,636954.0
2017-07-05 15:55:00,39.96,39.99,39.95,39.97,1040088.0,32.7577,32.7823,32.7495,32.7659,1040088.0
2017-07-06 09:30:00,39.68,39.73,39.66,39.73,247345.0,32.5282,32.5692,32.5118,32.5692,247345.0
2017-07-06 09:35:00,39.72,39.73,39.66,39.67,394197.0,32.561,32.5692,32.5118,32.52,394197.0
2017-07-06 09:40:00,39.67,39.68,39.64,39.66,306616.0,32.52,32.5282,32.4954,32.5118,306616.0
2017-07-06 09:45:00,39.66,39.67,39.61,39.63,250211.0,32.5118,32.52,32.4708,32.4872,250211.0
2017-07-06 09:50:00,39.63,39.68,39.63,39.68,394590.0,32.4872,32.5282,32.4872,32.5282,394590.0
2017-07-06 09:55:00,39.67,39.67,39.63,39.65,94253.0,32.52,32.52,32.4872,32.5036,94253.0
2017-07-06 10:00:00,39.65,39.67,39.62,39.63,181229.0,32.5036,32.52,32.479,32.4872,181229.0
2017-07-06 10:05:00,39.63,39.64,39.58,39.59,398021.0,32.4872,32.4954,32.4462,32.4544,398021.0
2017-07-06 10:10:00,39.59,39.64,39.59,39.62,231399.0,32.4544,32.4954,32.4544,32.479,231399.0
2017-07-06 10:15:00,39.63,39.64,39.61,39.63,133949.0,32.4872,32.4954,32.4708,32.4872,133949.0
2017-07-06 10:20:00,39.62,39.63,39.58,39.59,279546.0,32.479,32.4872,32.4462,32.4544,279546.0
2017-07-06 10:25:00,39.6,39.62,39.56,39.59,233501.0,32.4626,32.479,32.4298,32.4544,233501.0
2017-07-06 10:30:00,39.58,39.59,39.56,39.58,82344.0,32.4462,32.4544,32.4298,32.4462,82344.0
2017-07-06 10:35:00,39.58,39.61,39.57,39.6,153323.0,32.4462,32.4708,32.438,32.4626,153323.0
2017-07-06 10:40:00,39.6,39.61,39.59,39.61,75633.0,32.4626,32.4708,32.4544,32.4708,75633.0
2017-07-06 10:45:00,39.61,39.61,39.58,39.59,91203.0,32.4708,32.4708,32.4462,32.4544,91203.0
2017-07-06 10:50:00,39.58,39.59,39.57,39.58,35593.0,32.4462,32.4544,32.438,32.4462,35593.0
2017-07-06 10:55:00,39.57,39.58,39.55,39.56,352100.0,32.438,32.4462,32.4216,32.4298,352100.0
2017-07-06 11:00:00,39.56,39.62,39.56,39.62,339999.0,32.4298,32.479,32.4298,32.479,339999.0
2017-07-06 11:05:00,39.61,39.64,39.61,39.61,98724.0,32.4708,32.4954,32.4708,32.4708,98724.0
2017-07-06 11:10:00,39.61,39.62,39.58,39.59,169823.0,32.4708,32.479,32.4462,32.4544,169823.0
2017-07-06 11:15:00,39.59,39.6,39.57,39.6,70343.0,32.4544,32.4626,32.438,32.4626,70343.0
2017-07-06 11:20:00,39.6,39.61,39.59,39.6,57156.0,32.4626,32.4708,32.4544,32.4626,57156.0
2017-07-06 11:25:00,39.6,39.63,39.6,39.62,118894.0,32.4626,32.4872,32.4626,32.479,118894.0
2017-07-06 11:30:00,39.63,39.64,39.62,39.63,97284.0,32.4872,32.4954,32.479,32.4872,97284.0
2017-07-06 11:35:00,39.63,39.66,39.63,39.65,94284.0,32.4872,32.5118,32.4872,32.5036,94284.0
2017-07-06 11:40:00,39.64,39.65,39.63,39.65,72818.0,32.4954,32.5036,32.4872,32.5036,72818.0
2017-07-06 11:45:00,39.65,39.65,39.63,39.63,90085.0,32.5036,32.5036,32.4872,32.4872,90085.0
2017-07-06 11:50:00,39.64,39.65,39.61,39.61,87700.0,32.4954,32.5036,32.4708,32.4708,87700.0
2017-07-06 11:55:00,39.61,39.63,39.6,39.63,23372.0,32.4708,32.4872,32.4626,32.4872,23372.0
2017-07-06 12:00:00,39.63,39.64,39.63,39.63,23492.0,32.4872,32.4954,32.4872,32.4872,23492.0
2017-07-06 12:05:00,39.64,39.65,39.63,39.63,34590.0,32.4954,32.5036,32.4872,32.4872,34590.0
2017-07-06 12:10:00,39.63,39.64,39.62,39.62,29681.0,32.4872,32.4954,32.479,32.479,29681.0
2017-07-06 12:15:00,39.62,39.64,39.61,39.64,39983.0,32.479,32.4954,32.4708,32.4954,39983.0
2017-07-06 12:20:00,39.64,39.64,39.63,39.64,22912.0,32.4954,32.4954,32.4872,32.4954,22912.0
2017-07-06 12:25:00,39.64,39.64,39.61,39.61,15863.0,32.4954,32.4954,32.4708,32.4708,15863.0
2017-07-06 12:30:00,39.62,39.63,39.61,39.62,72933.0,32.479,32.4872,32.4708,32.479,72933.0
2017-07-06 12:35:00,39.63,39.65,39.63,39.63,61760.0,32.4872,32.5036,32.4872,32.4872,61760.0
2017-07-06 12:40:00,39.64,39.65,39.63,39.65,76547.0,32.4954,32.5036,32.4872,32.5036,76547.0
2017-07-06 12:45:00,39.65,39.65,39.64,39.65,49542.0,32.5036,32.5036,32.4954,32.5036,49542.0
2017-07-06 12:50:00,39.65,39.65,39.63,39.63,11971.0,32.5036,32.5036,32.4872,32.4872,11971.0
2017-07-06 12:55:00,39.63,39.66,39.62,39.66,60157.0,32.4872,32.5118,32.479,32.5118,60157.0
2017-07-06 13:00:00,39.65,39.66,39.64,39.65,33205.0,32.5036,32.5118,32.4954,32.5036,33205.0
2017-07-06 13:05:00,39.65,39.66,39.65,39.66,33337.0,32.5036,32.5118,32.5036,32.5118,33337.0
2017-07-06 13:10:00,39.66,39.67,39.65,39.67,30046.0,32.5118,32.52,32.5036,32.52,30046.0
2017-07-06 13:15:00,39.66,39.7,39.66,39.69,111911.0,32.5118,32.5446,32.5118,32.5364,111911.0
2017-07-06 13:20:00,39.69,39.7,39.68,39.68,31343.0,32.5364,32.5446,32.5282,32.5282,31343.0
2017-07-06 13:25:00,39.68,39.69,39.66,39.68,56290.0,32.5282,32.5364,32.5118,32.5282,56290.0
2017-07-06 13:30:00,39.67,39.68,39.64,39.65,140259.0,32.52,32.5282,32.4954,32.5036,140259.0
2017-07-06 13:35:00,39.65,39.65,39.62,39.63,61677.0,32.5036,32.5036,32.479,32.4872,61677.0
2017-07-06 13:40:00,39.62,39.62,39.59,39.6,96197.0,32.479,32.479,32.4544,32.4626,96197.0
2017-07-06 13:45:00,39.6,39.61,39.59,39.61,114575.0,32.4626,32.4708,32.4544,32.4708,114575.0
2017-07-06 13:50:00,39.61,39.61,39.6,39.61,65248.0,32.4708,32.4708,32.4626,32.4708,65248.0
2017-07-06 13:55:00,39.62,39.62,39.59,39.6,54068.0,32.479,32.479,32.4544,32.4626,54068.0
2017-07-06 14:00:00,39.6,39.6,39.58,39.59,62727.0,32.4626,32.4626,32.4462,32.4544,62727.0
2017-07-06 14:05:00,39.59,39.6,39.57,39.58,113381.0,32.4544,32.4626,32.438,32.4462,113381.0
2017-07-06 14:10:00,39.58,39.59,39.57,39.57,74859.0,32.4462,32.4544,32.438,32.438,74859.0
2017-07-06 14:15:00,39.56,39.57,39.54,39.56,102096.0,32.4298,32.438,32.4134,32.4298,102096.0
2017-07-06 14:20:00,39.57,39.6,39.56,39.58,247290.0,32.438,32.4626,32.4298,32.4462,247290.0
2017-07-06 14:25:00,39.58,39.6,39.58,39.59,20204.0,32.4462,32.4626,32.4462,32.4544,20204.0
2017-07-06 14:30:00,39.59,39.6,39.57,39.59,50036.0,32.4544,32.4626,32.438,32.4544,50036.0
2017-07-06 14:35:00,39.58,39.59,39.57,39.58,29161.0,32.4462,32.4544,32.438,32.4462,29161.0
2017-07-06 14:40:00,39.58,39.58,39.56,39.58,44300.0,32.4462,32.4462,32.4298,32.4462,44300.0
2017-07-06 14:45:00,39.58,39.58,39.56,39.58,38903.0,32.4462,32.4462,32.4298,32.4462,38903.0
2017-07-06 14:50:00,39.58,39.58,39.56,39.58,34686.0,32.4462,32.4462,32.4298,32.4462,34686.0
2017-07-06 14:55:00,39.58,39.59,39.57,39.58,41438.0,32.4462,32.4544,32.438,32.4462,41438.0
2017-07-06 15:00:00,39.59,39.59,39.58,39.58,12889.0,32.4544,32.4544,32.4462,32.4462,12889.0
2017-07-06 15:05:00,39.58,39.59,39.53,39.55,239129.0,32.4462,32.4544,32.4052,32.4216,239129.0
2017-07-06 15:10:00,39.55,39.56,39.52,39.52,86484.0,32.4216,32.4298,32.397,32.397,86484.0
2017-07-06 15:15:00,39.52,39.55,39.52,39.54,295056.0,32.397,32.4216,32.397,32.4134,295056.0
2017-07-06 15:20:00,39.53,39.53,39.51,39.52,138627.0,32.4052,32.4052,32.3888,32.397,138627.0
2017-07-06 15:25:00,39.51,39.52,39.48,39.48,606307.0,32.3888,32.397,32.3642,32.3642,606307.0
2017-07-06 15:30:00,39.48,39.51,39.47,39.5,253016.0,32.3642,32.3888,32.356,32.3806,253016.0
2017-07-06 15:35:00,39.5,39.5,39.47,39.48,101801.0,32.3806,32.3806,32.356,32.3642,101801.0
2017-07-06 15:40:00,39.48,39.48,39.45,39.46,376107.0,32.3642,32.3642,32.3397,32.3478,376107.0
2017-07-06 15:45:00,39.47,39.51,39.46,39.51,499765.0,32.356,32.3888,32.3478,32.3888,499765.0
2017-07-06 15:50:00,39.51,39.52,39.49,39.51,495184.0,32.3888,32.397,32.3724,32.3888,495184.0
2017-07-06 15:55:00,39.51,39.52,39.49,39.5,1675341.0,32.3888,32.397,32.3724,32.3806,1675341.0
2017-07-07 09:30:00,39.48,39.53,39.46,39.48,268957.0,32.3642,32.4052,32.3478,32.3642,268957.0
2017-07-07 09:35:00,39.48,39.49,39.45,39.49,372710.0,32.3642,32.3724,32.3397,32.3724,372710.0
2017-07-07 09:40:00,39.49,39.49,39.45,39.47,161787.0,32.3724,32.3724,32.3397,32.356,161787.0
2017-07-07 09:45:00,39.46,39.48,39.45,39.48,150953.0,32.3478,32.3642,32.3397,32.3642,150953.0
2017-07-07 09:50:00,39.48,39.51,39.48,39.51,97479.0,32.3642,32.3888,32.3642,32.3888,97479.0
2017-07-07 09:55:00,39.51,39.51,39.47,39.49,225013.0,32.3888,32.3888,32.356,32.3724,225013.0
2017-07-07 10:00:00,39.48,39.48,39.45,39.46,150922.0,32.3642,32.3642,32.3397,32.3478,150922.0
2017-07-07 10:05:00,39.46,39.46,39.39,39.4,435849.0,32.3478,32.3478,32.2905,32.2987,435849.0
2017-07-07 10:10:00,39.4,39.41,39.39,39.39,467777.0,32.2987,32.3069,32.2905,32.2905,467777.0
2017-07-07 10:15:00,39.4,39.4,39.34,39.34,223822.0,32.2987,32.2987,32.2495,32.2495,223822.0
2017-07-07 10:20:00,39.34,39.35,39.33,39.33,149741.0,32.2495,32.2577,32.2413,32.2413,149741.0
2017-07-07 10:25:00,39.34,39.38,39.32,39.38,236267.0,32.2495,32.2823,32.2331,32.2823,236267.0
2017-07-07 10:30:00,39.38,39.41,39.37,39.39,227427.0,32.2823,32.3069,32.2741,32.2905,227427.0
2017-07-07 10:35:00,39.4,39.4,39.37,39.38,38372.0,32.2987,32.2987,32.2741,32.2823,38372.0
2017-07-07 10:40:00,39.38,39.43,39.38,39.4,143725.0,32.2823,32.3233,32.2823,32.2987,143725.0
2017-07-07 10:45:00,39.4,39.42,39.38,39.4,89312.0,32.2987,32.3151,32.2823,32.2987,89312.0
2017-07-07 10:50:00,39.39,39.4,39.38,39.38,55305.0,32.2905,32.2987,32.2823,32.2823,55305.0
2017-07-07 10:55:00,39.38,39.4,39.37,39.37,54445.0,32.2823,32.2987,32.2741,32.2741,54445.0
2017-07-07 11:00:00,39.37,39.38,39.35,39.38,61739.0,32.2741,32.2823,32.2577,32.2823,61739.0
2017-07-07 11:05:00,39.38,39.39,39.37,39.38,115843.0,32.2823,32.2905,32.2741,32.2823,115843.0
2017-07-07 11:10:00,39.38,39.4,39.37,39.38,54552.0,32.2823,32.2987,32.2741,32.2823,54552.0
2017-07-07 11:15:00,39.39,39.4,39.37,39.39,51356.0,32.2905,32.2987,32.2741,32.2905,51356.0
2017-07-07 11:20:00,39.39,39.41,39.38,39.41,134078.0,32.2905,32.3069,32.2823,32.3069,134078.0
2017-07-07 11:25:00,39.4,39.44,39.39,39.43,211079.0,32.2987,32.3315,32.2905,32.3233,211079.0
2017-07-07 11:30:00,39.43,39.48,39.42,39.48,83350.0,32.3233,32.3642,32.3151,32.3642,83350.0
2017-07-07 11:35:00,39.48,39.49,39.47,39.48,83261.0,32.3642,32.3724,32.356,32.3642,83261.0
2017-07-07 11:40:00,39.48,39.5,39.48,39.48,49585.0,32.3642,32.3806,32.3642,32.3642,49585.0
2017-07-07 11:45:00,39.48,39.49,39.47,39.49,88875.0,32.3642,32.3724,32.356,32.3724,88875.0
2017-07-07 11:50:00,39.5,39.5,39.48,39.49,21053.0,32.3806,32.3806,32.3642,32.3724,21053.0
2017-07-07 11:55:00,39.49,39.5,39.49,39.49,5500.0,32.3724,32.3806,32.3724,32.3724,5500.0
2017-07-07 12:00:00,39.5,39.51,39.49,39.5,77946.0,32.3806,32.3888,32.3724,32.3806,77946.0
2017-07-07 12:05:00,39.51,39.52,39.49,39.51,158820.0,32.3888,32.397,32.3724,32.3888,158820.0
2017-07-07 12:10:00,39.51,39.56,39.5,39.56,134681.0,32.3888,32.4298,32.3806,32.4298,134681.0
2017-07-07 12:15:00,39.56,39.57,39.54,39.57,77117.0,32.4298,32.438,32.4134,32.438,77117.0
2017-07-07 12:20:00,39.56,39.57,39.56,39.56,13750.0,32.4298,32.438,32.4298,32.4298,13750.0
2017-07-07 12:25:00,39.57,39.57,39.55,39.56,63846.0,32.438,32.438,32.4216,32.4298,63846.0
2017-07-07 12:30:00,39.56,39.57,39.55,39.55,118640.0,32.4298,32.438,32.4216,32.4216,118640.0
2017-07-07 12:35:00,39.56,39.56,39.54,39.55,90778.0,32.4298,32.4298,32.4134,32.4216,90778.0
2017-07-07 12:40:00,39.55,39.55,39.54,39.55,18050.0,32.4216,32.4216,32.4134,32.4216,18050.0
2017-07-07 12:45:00,39.55,39.55,39.54,39.54,45169.0,32.4216,32.4216,32.4134,32.4134,45169.0
2017-07-07 12:50:00,39.55,39.56,39.54,39.55,42128.0,32.4216,32.4298,32.4134,32.4216,42128.0
2017-07-07 12:55:00,39.56,39.56,39.54,39.54,52569.0,32.4298,32.4298,32.4134,32.4134,52569.0
2017-07-07 13:00:00,39.54,39.56,39.53,39.53,63802.0,32.4134,32.4298,32.4052,32.4052,63802.0
2017-07-07 13:05:00,39.53,39.54,39.52,39.52,87947.0,32.4052,32.4134,32.397,32.397,87947.0
2017-07-07 13:10:00,39.52,39.53,39.51,39.52,25724.0,32.397,32.4052,32.3888,32.397,25724.0
2017-07-07 13:15:00,39.51,39.54,39.51,39.53,56223.0,32.3888,32.4134,32.3888,32.4052,56223.0
2017-07-07 13:20:00,39.54,39.55,39.53,39.54,32779.0,32.4134,32.4216,32.4052,32.4134,32779.0
2017-07-07 13:25:00,39.55,39.55,39.52,39.52,53348.0,32.4216,32.4216,32.397,32.397,53348.0
2017-07-07 13:30:00,39.52,39.55,39.52,39.54,226614.0,32.397,32.4216,32.397,32.4134,226614.0
2017-07-07 13:35:00,39.54,39.55,39.54,39.55,25407.0,32.4134,32.4216,32.4134,32.4216,25407.0
2017-07-07 13:40:00,39.55,39.55,39.54,39.54,18063.0,32.4216,32.4216,32.4134,32.4134,18063.0
2017-07-07 13:45:00,39.54,39.54,39.53,39.53,29850.0,32.4134,32.4134,32.4052,32.4052,29850.0
2017-07-07 13:50:00,39.53,39.53,39.52,39.52,23263.0,32.4052,32.4052,32.397,32.397,23263.0
2017-07-07 13:55:00,39.52,39.55,39.52,39.55,35706.0,32.397,32.4216,32.397,32.4216,35706.0
2017-07-07 14:00:00,39.55,39.55,39.54,39.54,19086.0,32.4216,32.4216,32.4134,32.4134,19086.0
2017-07-07 14:05:00,39.54,39.55,39.54,39.54,19299.0,32.4134,32.4216,32.4134,32.4134,19299.0
2017-07-07 14:10:00,39.54,39.54,39.52,39.54,104212.0,32.4134,32.4134,32.397,32.4134,104212.0
2017-07-07 14:15:00,39.55,39.55,39.53,39.54,42352.0,32.4216,32.4216,32.4052,32.4134,42352.0
2017-07-07 14:20:00,39.54,39.55,39.53,39.53,43508.0,32.4134,32.4216,32.4052,32.4052,43508.0
2017-07-07 14:25:00,39.53,39.54,39.51,39.52,44616.0,32.4052,32.4134,32.3888,32.397,44616.0
2017-07-07 14:30:00,39.52,39.53,39.52,39.52,7250.0,32.397,32.4052,32.397,32.397,7250.0
2017-07-07 14:35:00,39.53,39.53,39.51,39.51,10216.0,32.4052,32.4052,32.3888,32.3888,10216.0
2017-07-07 14:40:00,39.52,39.53,39.52,39.53,62484.0,32.397,32.4052,32.397,32.4052,62484.0
2017-07-07 14:45:00,39.53,39.53,39.5,39.51,107336.0,32.4052,32.4052,32.3806,32.3888,107336.0
2017-07-07 14:50:00,39.52,39.52,39.51,39.51,12005.0,32.397,32.397,32.3888,32.3888,12005.0
2017-07-07 14:55:00,39.51,39.51,39.5,39.51,46139.0,32.3888,32.3888,32.3806,32.3888,46139.0
2017-07-07 15:00:00,39.51,39.51,39.49,39.5,33946.0,32.3888,32.3888,32.3724,32.3806,33946.0
2017-07-07 15:05:00,39.5,39.5,39.49,39.49,18906.0,32.3806,32.3806,32.3724,32.3724,18906.0
2017-07-07 15:10:00,39.5,39.5,39.48,39.48,39562.0,32.3806,32.3806,32.3642,32.3642,39562.0
2017-07-07 15:15:00,39.49,39.51,39.48,39.5,45541.0,32.3724,32.3888,32.3642,32.3806,45541.0
2017-07-07 15:20:00,39.5,39.51,39.5,39.51,12390.0,32.3806,32.3888,32.3806,32.3888,12390.0
2017-07-07 15:25:00,39.51,39.51,39.49,39.5,58711.0,32.3888,32.3888,32.3724,32.3806,58711.0
2017-07-07 15:30:00,39.49,39.5,39.48,39.49,129875.0,32.3724,32.3806,32.3642,32.3724,129875.0
2017-07-07 15:35:00,39.49,39.5,39.48,39.5,84858.0,32.3724,32.3806,32.3642,32.3806,84858.0
2017-07-07 15:40:00,39.49,39.51,39.49,39.5,95924.0,32.3724,32.3888,32.3724,32.3806,95924.0
2017-07-07 15:45:00,39.5,39.51,39.49,39.51,103294.0,32.3806,32.3888,32.3724,32.3888,103294.0
2017-07-07 15:50:00,39.51,39.51,39.49,39.5,137955.0,32.3888,32.3888,32.3724,32.3806,137955.0
2017-07-07 15:55:00,39.5,39.51,39.48,39.5,383180.0,32.3806,32.3888,32.3642,32.3806,383180.0
2017-07-10 09:30:00,39.38,39.4,39.35,39.39,184414.0,32.2823,32.2987,32.2577,32.2905,184414.0
2017-07-10 09:35:00,39.4,39.42,39.38,39.41,234537.0,32.2987,32.3151,32.2823,32.3069,234537.0
2017-07-10 09:40:00,39.41,39.44,39.41,39.44,130866.0,32.3069,32.3315,32.3069,32.3315,130866.0
2017-07-10 09:45:00,39.44,39.44,39.41,39.42,123779.0,32.3315,32.3315,32.3069,32.3151,123779.0
2017-07-10 09:50:00,39.41,39.42,39.39,39.4,246724.0,32.3069,32.3151,32.2905,32.2987,246724.0
2017-07-10 09:55:00,39.4,39.44,39.4,39.4,169309.0,32.2987,32.3315,32.2987,32.2987,169309.0
2017-07-10 10:00:00,39.41,39.48,39.4,39.48,257477.0,32.3069,32.3642,32.2987,32.3642,257477.0
2017-07-10 10:05:00,39.48,39.49,39.47,39.48,101952.0,32.3642,32.3724,32.356,32.3642,101952.0
2017-07-10 10:10:00,39.48,39.5,39.48,39.48,137902.0,32.3642,32.3806,32.3642,32.3642,137902.0
2017-07-10 10:15:00,39.48,39.5,39.47,39.5,98413.0,32.3642,32.3806,32.356,32.3806,98413.0
2017-07-10 10:20:00,39.5,39.51,39.49,39.5,115952.0,32.3806,32.3888,32.3724,32.3806,115952.0
2017-07-10 10:25:00,39.5,39.5,39.47,39.48,110318.0,32.3806,32.3806,32.356,32.3642,110318.0
2017-07-10 10:30:00,39.48,39.49,39.48,39.48,57815.0,32.3642,32.3724,32.3642,32.3642,57815.0
2017-07-10 10:35:00,39.48,39.48,39.45,39.48,147557.0,32.3642,32.3642,32.3397,32.3642,147557.0
2017-07-10 10:40:00,39.47,39.51,39.47,39.5,80792.0,32.356,32.3888,32.356,32.3806,80792.0
2017-07-10 10:45:00,39.51,39.52,39.5,39.51,80722.0,32.3888,32.397,32.3806,32.3888,80722.0
2017-07-10 10:50:00,39.51,39.55,39.5,39.54,274092.0,32.3888,32.4216,32.3806,32.4134,274092.0
2017-07-10 10:55:00,39.54,39.55,39.52,39.55,191449.0,32.4134,32.4216,32.397,32.4216,191449.0
2017-07-10 11:00:00,39.55,39.56,39.54,39.54,127992.0,32.4216,32.4298,32.4134,32.4134,127992.0
2017-07-10 11:05:00,39.54,39.57,39.54,39.57,133878.0,32.4134,32.438,32.4134,32.438,133878.0
2017-07-10 11:10:00,39.57,39.57,39.56,39.57,125127.0,32.438,32.438,32.4298,32.438,125127.0
2017-07-10 11:15:00,39.57,39.57,39.55,39.56,187926.0,32.438,32.438,32.4216,32.4298,187926.0
2017-07-10 11:20:00,39.55,39.56,39.53,39.53,119565.0,32.4216,32.4298,32.4052,32.4052,119565.0
2017-07-10 11:25:00,39.54,39.55,39.53,39.54,66525.0,32.4134,32.4216,32.4052,32.4134,66525.0
2017-07-10 11:30:00,39.55,39.55,39.54,39.55,13690.0,32.4216,32.4216,32.4134,32.4216,13690.0
2017-07-10 11:35:00,39.55,39.55,39.53,39.55,68563.0,32.4216,32.4216,32.4052,32.4216,68563.0
2017-07-10 11:40:00,39.54,39.54,39.54,39.54,19845.0,32.4134,32.4134,32.4134,32.4134,19845.0
2017-07-10 11:45:00,39.54,39.55,39.54,39.54,5960.0,32.4134,32.4216,32.4134,32.4134,5960.0
2017-07-10 11:50:00,39.54,39.55,39.53,39.53,42939.0,32.4134,32.4216,32.4052,32.4052,42939.0
2017-07-10 11:55:00,39.54,39.54,39.53,39.54,12929.0,32.4134,32.4134,32.4052,32.4134,12929.0
2017-07-10 12:00:00,39.53,39.54,39.53,39.53,25790.0,32.4052,32.4134,32.4052,32.4052,25790.0
2017-07-10 12:05:00,39.53,39.55,39.53,39.54,156705.0,32.4052,32.4216,32.4052,32.4134,156705.0
2017-07-10 12:10:00,39.54,39.55,39.53,39.54,35229.0,32.4134,32.4216,32.4052,32.4134,35229.0
2017-07-10 12:15:00,39.54,39.54,39.53,39.54,33906.0,32.4134,32.4134,32.4052,32.4134,33906.0
2017-07-10 12:20:00,39.54,39.54,39.53,39.54,12805.0,32.4134,32.4134,32.4052,32.4134,12805.0
2017-07-10 12:25:00,39.53,39.54,39.53,39.54,58360.0,32.4052,32.4134,32.4052,32.4134,58360.0
2017-07-10 12:30:00,39.54,39.54,39.53,39.54,28545.0,32.4134,32.4134,32.4052,32.4134,28545.0
2017-07-10 12:35:00,39.54,39.54,39.52,39.52,66922.0,32.4134,32.4134,32.397,32.397,66922.0
2017-07-10 12:40:00,39.52,39.53,39.52,39.53,21238.0,32.397,32.4052,32.397,32.4052,21238.0
2017-07-10 12:45:00,39.52,39.53,39.51,39.53,73113.0,32.397,32.4052,32.3888,32.4052,73113.0
2017-07-10 12:50:00,39.53,39.53,39.52,39.52,14388.0,32.4052,32.4052,32.397,32.397,14388.0
2017-07-10 12:55:00,39.52,39.53,39.52,39.53,25464.0,32.397,32.4052,32.397,32.4052,25464.0
2017-07-10 13:00:00,39.53,39.55,39.52,39.55,30335.0,32.4052,32.4216,32.397,32.4216,30335.0
2017-07-10 13:05:00,39.55,39.55,39.54,39.55,3150.0,32.4216,32.4216,32.4134,32.4216,3150.0
2017-07-10 13:10:00,39.55,39.55,39.54,39.55,51871.0,32.4216,32.4216,32.4134,32.4216,51871.0
2017-07-10 13:15:00,39.55,39.56,39.54,39.55,19830.0,32.4216,32.4298,32.4134,32.4216,19830.0
2017-07-10 13:20:00,39.56,39.57,39.55,39.56,41394.0,32.4298,32.438,32.4216,32.4298,41394.0
2017-07-10 13:25:00,39.56,39.58,39.55,39.57,52933.0,32.4298,32.4462,32.4216,32.438,52933.0
2017-07-10 13:30:00,39.57,39.57,39.56,39.57,12978.0,32.438,32.438,32.4298,32.438,12978.0
2017-07-10 13:35:00,39.56,39.57,39.54,39.55,50578.0,32.4298,32.438,32.4134,32.4216,50578.0
2017-07-10 13:40:00,39.55,39.56,39.55,39.56,22632.0,32.4216,32.4298,32.4216,32.4298,22632.0
2017-07-10 13:45:00,39.56,39.57,39.56,39.57,10468.0,32.4298,32.438,32.4298,32.438,10468.0
2017-07-10 13:50:00,39.57,39.58,39.56,39.58,36181.0,32.438,32.4462,32.4298,32.4462,36181.0
2017-07-10 13:55:00,39.57,39.59,39.57,39.59,40192.0,32.438,32.4544,32.438,32.4544,40192.0
2017-07-10 14:00:00,39.59,39.59,39.57,39.58,28167.0,32.4544,32.4544,32.438,32.4462,28167.0
2017-07-10 14:05:00,39.58,39.59,39.57,39.58,38830.0,32.4462,32.4544,32.438,32.4462,38830.0
2017-07-10 14:10:00,39.58,39.59,39.57,39.58,25744.0,32.4462,32.4544,32.438,32.4462,25744.0
2017-07-10 14:15:00,39.59,39.59,39.58,39.59,13450.0,32.4544,32.4544,32.4462,32.4544,13450.0
2017-07-10 14:20:00,39.59,39.59,39.58,39.59,11269.0,32.4544,32.4544,32.4462,32.4544,11269.0
2017-07-10 14:25:00,39.58,39.59,39.57,39.58,48822.0,32.4462,32.4544,32.438,32.4462,48822.0
2017-07-10 14:30:00,39.57,39.58,39.57,39.58,7230.0,32.438,32.4462,32.438,32.4462,7230.0
2017-07-10 14:35:00,39.58,39.58,39.56,39.57,52664.0,32.4462,32.4462,32.4298,32.438,52664.0
2017-07-10 14:40:00,39.57,39.57,39.56,39.57,12643.0,32.438,32.438,32.4298,32.438,12643.0
2017-07-10 14:45:00,39.57,39.57,39.56,39.57,51988.0,32.438,32.438,32.4298,32.438,51988.0
2017-07-10 14:50:00,39.57,39.57,39.56,39.57,8114.0,32.438,32.438,32.4298,32.438,8114.0
2017-07-10 14:55:00,39.56,39.58,39.56,39.58,21727.0,32.4298,32.4462,32.4298,32.4462,21727.0
2017-07-10 15:00:00,39.57,39.58,39.57,39.58,6700.0,32.438,32.4462,32.438,32.4462,6700.0
2017-07-10 15:05:00,39.58,39.58,39.57,39.58,41600.0,32.4462,32.4462,32.438,32.4462,41600.0
2017-07-10 15:10:00,39.58,39.59,39.57,39.59,39024.0,32.4462,32.4544,32.438,32.4544,39024.0
2017-07-10 15:15:00,39.59,39.59,39.56,39.57,119912.0,32.4544,32.4544,32.4298,32.438,119912.0
2017-07-10 15:20:00,39.57,39.57,39.56,39.56,99707.0,32.438,32.438,32.4298,32.4298,99707.0
2017-07-10 15:25:00,39.57,39.58,39.56,39.58,22985.0,32.438,32.4462,32.4298,32.4462,22985.0
2017-07-10 15:30:00,39.57,39.59,39.56,39.57,92469.0,32.438,32.4544,32.4298,32.438,92469.0
2017-07-10 15:35:00,39.57,39.59,39.56,39.58,58472.0,32.438,32.4544,32.4298,32.4462,58472.0
2017-07-10 15:40:00,39.58,39.6,39.58,39.58,97616.0,32.4462,32.4626,32.4462,32.4462,97616.0
2017-07-10 15:45:00,39.58,39.58,39.55,39.55,221616.0,32.4462,32.4462,32.4216,32.4216,221616.0
2017-07-10 15:50:00,39.55,39.56,39.55,39.55,127765.0,32.4216,32.4298,32.4216,32.4216,127765.0
2017-07-10 15:55:00,39.55,39.57,39.54,39.55,501163.0,32.4216,32.438,32.4134,32.4216,501163.0
2017-07-11 09:30:00,40.32,40.34,40.27,40.28,1057627.0,33.0528,33.0692,33.0119,33.0201,1057627.0
2017-07-11 09:35:00,40.28,40.28,40.25,40.26,837292.0,33.0201,33.0201,32.9955,33.0037,837292.0
2017-07-11 09:40:00,40.25,40.27,40.22,40.27,478976.0,32.9955,33.0119,32.9709,33.0119,478976.0
2017-07-11 09:45:00,40.27,40.28,40.25,40.27,381541.0,33.0119,33.0201,32.9955,33.0119,381541.0
2017-07-11 09:50:00,40.28,40.29,40.27,40.27,211175.0,33.0201,33.0283,33.0119,33.0119,211175.0
2017-07-11 09:55:00,40.27,40.29,40.27,40.29,167455.0,33.0119,33.0283,33.0119,33.0283,167455.0
2017-07-11 10:00:00,40.29,40.29,40.26,40.27,325422.0,33.0283,33.0283,33.0037,33.0119,325422.0
2017-07-11 10:05:00,40.27,40.28,40.24,40.26,460883.0,33.0119,33.0201,32.9873,33.0037,460883.0
2017-07-11 10:10:00,40.25,40.26,40.23,40.25,365262.0,32.9955,33.0037,32.9791,32.9955,365262.0
2017-07-11 10:15:00,40.25,40.27,40.24,40.27,495489.0,32.9955,33.0119,32.9873,33.0119,495489.0
2017-07-11 10:20:00,40.27,40.28,40.25,40.26,523378.0,33.0119,33.0201,32.9955,33.0037,523378.0
2017-07-11 10:25:00,40.26,40.27,40.26,40.27,110892.0,33.0037,33.0119,33.0037,33.0119,110892.0
2017-07-11 10:30:00,40.27,40.28,40.26,40.27,131389.0,33.0119,33.0201,33.0037,33.0119,131389.0
2017-07-11 10:35:00,40.27,40.31,40.27,40.31,139544.0,33.0119,33.0446,33.0119,33.0446,139544.0
2017-07-11 10:40:00,40.31,40.31,40.28,40.29,358980.0,33.0446,33.0446,33.0201,33.0283,358980.0
2017-07-11 10:45:00,40.28,40.29,40.28,40.29,86424.0,33.0201,33.0283,33.0201,33.0283,86424.0
2017-07-11 10:50:00,40.29,40.29,40.28,40.29,55854.0,33.0283,33.0283,33.0201,33.0283,55854.0
2017-07-11 10:55:00,40.29,40.32,40.28,40.32,123581.0,33.0283,33.0528,33.0201,33.0528,123581.0
2017-07-11 11:00:00,40.32,40.32,40.31,40.32,239124.0,33.0528,33.0528,33.0446,33.0528,239124.0
2017-07-11 11:05:00,40.32,40.34,40.31,40.34,268239.0,33.0528,33.0692,33.0446,33.0692,268239.0
2017-07-11 11:10:00,40.34,40.34,40.28,40.29,318776.0,33.0692,33.0692,33.0201,33.0283,318776.0
2017-07-11 11:15:00,40.29,40.29,40.25,40.26,625722.0,33.0283,33.0283,32.9955,33.0037,625722.0
2017-07-11 11:20:00,40.25,40.26,40.19,40.21,328103.0,32.9955,33.0037,32.9463,32.9627,328103.0
2017-07-11 11:25:00,40.21,40.22,40.16,40.2,380065.0,32.9627,32.9709,32.9217,32.9545,380065.0
2017-07-11 11:30:00,40.2,40.22,40.19,40.21,334195.0,32.9545,32.9709,32.9463,32.9627,334195.0
2017-07-11 11:35:00,40.22,40.24,40.21,40.23,172167.0,32.9709,32.9873,32.9627,32.9791,172167.0
2017-07-11 11:40:00,40.23,40.25,40.22,40.23,228236.0,32.9791,32.9955,32.9709,32.9791,228236.0
2017-07-11 11:45:00,40.23,40.24,40.22,40.23,75997.0,32.9791,32.9873,32.9709,32.9791,75997.0
2017-07-11 11:50:00,40.24,40.28,40.23,40.27,119111.0,32.9873,33.0201,32.9791,33.0119,119111.0
2017-07-11 11:55:00,40.27,40.28,40.27,40.27,51723.0,33.0119,33.0201,33.0119,33.0119,51723.0
2017-07-11 12:00:00,40.27,40.28,40.26,40.27,114784.0,33.0119,33.0201,33.0037,33.0119,114784.0
2017-07-11 12:05:00,40.27,40.27,40.24,40.25,141888.0,33.0119,33.0119,32.9873,32.9955,141888.0
2017-07-11 12:10:00,40.25,40.26,40.24,40.25,194944.0,32.9955,33.0037,32.9873,32.9955,194944.0
2017-07-11 12:15:00,40.25,40.25,40.2,40.2,340446.0,32.9955,32.9955,32.9545,32.9545,340446.0
2017-07-11 12:20:00,40.21,40.21,40.19,40.19,108203.0,32.9627,32.9627,32.9463,32.9463,108203.0
2017-07-11 12:25:00,40.2,40.21,40.19,40.21,50873.0,32.9545,32.9627,32.9463,32.9627,50873.0
2017-07-11 12:30:00,40.21,40.23,40.2,40.21,43796.0,32.9627,32.9791,32.9545,32.9627,43796.0
2017-07-11 12:35:00,40.22,40.23,40.21,40.22,35491.0,32.9709,32.9791,32.9627,32.9709,35491.0
2017-07-11 12:40:00,40.22,40.25,40.22,40.25,28715.0,32.9709,32.9955,32.9709,32.9955,28715.0
2017-07-11 12:45:00,40.25,40.26,40.24,40.25,31422.0,32.9955,33.0037,32.9873,32.9955,31422.0
2017-07-11 12:50:00,40.25,40.27,40.25,40.27,10900.0,32.9955,33.0119,32.9955,33.0119,10900.0
2017-07-11 12:55:00,40.27,40.28,40.26,40.27,96666.0,33.0119,33.0201,33.0037,33.0119,96666.0
2017-07-11 13:00:00,40.27,40.29,40.27,40.28,52114.0,33.0119,33.0283,33.0119,33.0201,52114.0
2017-07-11 13:05:00,40.29,40.29,40.27,40.27,54263.0,33.0283,33.0283,33.0119,33.0119,54263.0
2017-07-11 13:10:00,40.27,40.29,40.27,40.29,24805.0,33.0119,33.0283,33.0119,33.0283,24805.0
2017-07-11 13:15:00,40.29,40.3,40.28,40.29,21218.0,33.0283,33.0365,33.0201,33.0283,21218.0
2017-07-11 13:20:00,40.29,40.3,40.28,40.3,68256.0,33.0283,33.0365,33.0201,33.0365,68256.0
2017-07-11 13:25:00,40.3,40.3,40.28,40.28,33080.0,33.0365,33.0365,33.0201,33.0201,33080.0
2017-07-11 13:30:00,40.28,40.29,40.27,40.27,60025.0,33.0201,33.0283,33.0119,33.0119,60025.0
2017-07-11 13:35:00,40.27,40.28,40.25,40.27,356965.0,33.0119,33.0201,32.9955,33.0119,356965.0
2017-07-11 13:40:00,40.28,40.34,40.27,40.34,194123.0,33.0201,33.0692,33.0119,33.0692,194123.0
2017-07-11 13:45:00,40.34,40.34,40.32,40.33,52895.0,33.0692,33.0692,33.0528,33.061,52895.0
2017-07-11 13:50:00,40.32,40.33,40.31,40.32,19843.0,33.0528,33.061,33.0446,33.0528,19843.0
2017-07-11 13:55:00,40.32,40.33,40.32,40.33,72570.0,33.0528,33.061,33.0528,33.061,72570.0
2017-07-11 14:00:00,40.33,40.37,40.32,40.34,120294.0,33.061,33.0938,33.0528,33.0692,120294.0
2017-07-11 14:05:00,40.34,40.35,40.31,40.31,186560.0,33.0692,33.0774,33.0446,33.0446,186560.0
2017-07-11 14:10:00,40.32,40.32,40.31,40.32,19433.0,33.0528,33.0528,33.0446,33.0528,19433.0
2017-07-11 14:15:00,40.31,40.33,40.31,40.32,85502.0,33.0446,33.061,33.0446,33.0528,85502.0
2017-07-11 14:20:00,40.32,40.33,40.31,40.33,16605.0,33.0528,33.061,33.0446,33.061,16605.0
2017-07-11 14:25:00,40.33,40.35,40.32,40.35,26031.0,33.061,33.0774,33.0528,33.0774,26031.0
2017-07-11 14:30:00,40.34,40.35,40.34,40.34,15068.0,33.0692,33.0774,33.0692,33.0692,15068.0
2017-07-11 14:35:00,40.34,40.35,40.34,40.35,17685.0,33.0692,33.0774,33.0692,33.0774,17685.0
2017-07-11 14:40:00,40.34,40.36,40.33,40.36,180504.0,33.0692,33.0856,33.061,33.0856,180504.0
2017-07-11 14:45:00,40.36,40.36,40.35,40.35,27381.0,33.0856,33.0856,33.0774,33.0774,27381.0
2017-07-11 14:50:00,40.35,40.36,40.35,40.35,15929.0,33.0774,33.0856,33.0774,33.0774,15929.0
2017-07-11 14:55:00,40.36,40.36,40.35,40.35,73560.0,33.0856,33.0856,33.0774,33.0774,73560.0
2017-07-11 15:00:00,40.35,40.36,40.34,40.34,62668.0,33.0774,33.0856,33.0692,33.0692,62668.0
2017-07-11 15:05:00,40.34,40.35,40.34,40.34,112652.0,33.0692,33.0774,33.0692,33.0692,112652.0
2017-07-11 15:10:00,40.34,40.37,40.34,40.37,120419.0,33.0692,33.0938,33.0692,33.0938,120419.0
2017-07-11 15:15:00,40.37,40.37,40.36,40.36,85425.0,33.0938,33.0938,33.0856,33.0856,85425.0
2017-07-11 15:20:00,40.36,40.37,40.35,40.36,87753.0,33.0856,33.0938,33.0774,33.0856,87753.0
2017-07-11 15:25:00,40.35,40.36,40.35,40.35,70500.0,33.0774,33.0856,33.0774,33.0774,70500.0
2017-07-11 15:30:00,40.36,40.38,40.35,40.36,237484.0,33.0856,33.102,33.0774,33.0856,237484.0
2017-07-11 15:35:00,40.36,40.36,40.35,40.36,80864.0,33.0856,33.0856,33.0774,33.0856,80864.0
2017-07-11 15:40:00,40.35,40.36,40.32,40.33,341784.0,33.0774,33.0856,33.0528,33.061,341784.0
2017-07-11 15:45:00,40.33,40.33,40.32,40.33,221253.0,33.061,33.061,33.0528,33.061,221253.0
2017-07-11 15:50:00,40.32,40.33,40.32,40.33,445702.0,33.0528,33.061,33.0528,33.061,445702.0
2017-07-11 15:55:00,40.33,40.34,40.29,40.32,1387654.0,33.061,33.0692,33.0283,33.0528,1387654.0
2017-07-12 09:30:00,40.94,41.01,40.87,40.98,2438935.0,33.5611,33.6185,33.5037,33.5939,2438935.0
2017-07-12 09:35:00,40.99,41.0,40.93,40.95,405653.0,33.6021,33.6103,33.5529,33.5693,405653.0
2017-07-12 09:40:00,40.96,40.99,40.94,40.97,1015898.0,33.5775,33.6021,33.5611,33.5857,1015898.0
2017-07-12 09:45:00,40.97,40.98,40.95,40.98,392118.0,33.5857,33.5939,33.5693,33.5939,392118.0
2017-07-12 09:50:00,40.98,41.0,40.95,40.95,241758.0,33.5939,33.6103,33.5693,33.5693,241758.0
2017-07-12 09:55:00,40.95,40.98,40.94,40.96,273466.0,33.5693,33.5939,33.5611,33.5775,273466.0
2017-07-12 10:00:00,40.96,40.97,40.94,40.95,150319.0,33.5775,33.5857,33.5611,33.5693,150319.0
2017-07-12 10:05:00,40.95,40.99,40.94,40.98,272474.0,33.5693,33.6021,33.5611,33.5939,272474.0
2017-07-12 10:10:00,40.98,40.99,40.98,40.98,97769.0,33.5939,33.6021,33.5939,33.5939,97769.0
2017-07-12 10:15:00,40.99,41.0,40.98,40.98,210828.0,33.6021,33.6103,33.5939,33.5939,210828.0
2017-07-12 10:20:00,40.99,41.01,40.98,41.0,520945.0,33.6021,33.6185,33.5939,33.6103,520945.0
2017-07-12 10:25:00,41.0,41.01,40.98,41.0,382497.0,33.6103,33.6185,33.5939,33.6103,382497.0
2017-07-12 10:30:00,41.0,41.01,40.98,40.98,274827.0,33.6103,33.6185,33.5939,33.5939,274827.0
2017-07-12 10:35:00,40.98,40.99,40.95,40.97,328988.0,33.5939,33.6021,33.5693,33.5857,328988.0
2017-07-12 10:40:00,40.97,40.97,40.93,40.96,208049.0,33.5857,33.5857,33.5529,33.5775,208049.0
2017-07-12 10:45:00,40.96,40.98,40.95,40.97,176054.0,33.5775,33.5939,33.5693,33.5857,176054.0
2017-07-12 10:50:00,40.97,40.97,40.95,40.97,101066.0,33.5857,33.5857,33.5693,33.5857,101066.0
2017-07-12 10:55:00,40.97,40.97,40.96,40.96,23234.0,33.5857,33.5857,33.5775,33.5775,23234.0
2017-07-12 11:00:00,40.96,40.97,40.95,40.95,296616.0,33.5775,33.5857,33.5693,33.5693,296616.0
2017-07-12 11:05:00,40.96,40.97,40.94,40.95,147012.0,33.5775,33.5857,33.5611,33.5693,147012.0
2017-07-12 11:10:00,40.96,40.98,40.95,40.98,192771.0,33.5775,33.5939,33.5693,33.5939,192771.0
2017-07-12 11:15:00,40.98,41.0,40.96,40.98,433551.0,33.5939,33.6103,33.5775,33.5939,433551.0
2017-07-12 11:20:00,40.98,40.99,40.96,40.99,183638.0,33.5939,33.6021,33.5775,33.6021,183638.0
2017-07-12 11:25:00,40.99,41.0,40.98,40.99,198063.0,33.6021,33.6103,33.5939,33.6021,198063.0
2017-07-12 11:30:00,40.99,41.03,40.99,41.02,760585.0,33.6021,33.6349,33.6021,33.6267,760585.0
2017-07-12 11:35:00,41.02,41.05,41.02,41.05,265450.0,33.6267,33.6513,33.6267,33.6513,265450.0
2017-07-12 11:40:00,41.05,41.07,41.04,41.06,724570.0,33.6513,33.6677,33.6431,33.6595,724570.0
2017-07-12 11:45:00,41.07,41.1,41.06,41.1,247002.0,33.6677,33.6923,33.6595,33.6923,247002.0
2017-07-12 11:50:00,41.09,41.1,41.07,41.07,220341.0,33.6841,33.6923,33.6677,33.6677,220341.0
2017-07-12 11:55:00,41.08,41.15,41.07,41.15,538995.0,33.6759,33.7332,33.6677,33.7332,538995.0
2017-07-12 12:00:00,41.15,41.15,41.11,41.15,602202.0,33.7332,33.7332,33.7005,33.7332,602202.0
2017-07-12 12:05:00,41.14,41.18,41.14,41.18,314736.0,33.7251,33.7578,33.7251,33.7578,314736.0
2017-07-12 12:10:00,41.18,41.18,41.09,41.09,464107.0,33.7578,33.7578,33.6841,33.6841,464107.0
2017-07-12 12:15:00,41.09,41.11,41.07,41.11,261987.0,33.6841,33.7005,33.6677,33.7005,261987.0
2017-07-12 12:20:00,41.11,41.11,41.1,41.1,179698.0,33.7005,33.7005,33.6923,33.6923,179698.0
2017-07-12 12:25:00,41.1,41.11,41.1,41.11,70364.0,33.6923,33.7005,33.6923,33.7005,70364.0
2017-07-12 12:30:00,41.1,41.11,41.1,41.11,42165.0,33.6923,33.7005,33.6923,33.7005,42165.0
2017-07-12 12:35:00,41.11,41.12,41.1,41.12,24127.0,33.7005,33.7087,33.6923,33.7087,24127.0
2017-07-12 12:40:00,41.12,41.13,41.1,41.11,123756.0,33.7087,33.7169,33.6923,33.7005,123756.0
2017-07-12 12:45:00,41.1,41.13,41.1,41.11,679969.0,33.6923,33.7169,33.6923,33.7005,679969.0
2017-07-12 12:50:00,41.11,41.12,41.1,41.12,35062.0,33.7005,33.7087,33.6923,33.7087,35062.0
2017-07-12 12:55:00,41.12,41.14,41.11,41.14,197725.0,33.7087,33.7251,33.7005,33.7251,197725.0
2017-07-12 13:00:00,41.14,41.15,41.13,41.14,175848.0,33.7251,33.7332,33.7169,33.7251,175848.0
2017-07-12 13:05:00,41.14,41.14,41.13,41.13,61267.0,33.7251,33.7251,33.7169,33.7169,61267.0
2017-07-12 13:10:00,41.14,41.15,41.13,41.14,232128.0,33.7251,33.7332,33.7169,33.7251,232128.0
2017-07-12 13:15:00,41.14,41.14,41.13,41.14,17944.0,33.7251,33.7251,33.7169,33.7251,17944.0
2017-07-12 13:20:00,41.14,41.14,41.12,41.12,180754.0,33.7251,33.7251,33.7087,33.7087,180754.0
2017-07-12 13:25:00,41.12,41.13,41.11,41.12,117956.0,33.7087,33.7169,33.7005,33.7087,117956.0
2017-07-12 13:30:00,41.12,41.13,41.11,41.12,179502.0,33.7087,33.7169,33.7005,33.7087,179502.0
2017-07-12 13:35:00,41.12,41.13,41.11,41.13,53578.0,33.7087,33.7169,33.7005,33.7169,53578.0
2017-07-12 13:40:00,41.13,41.13,41.12,41.13,42854.0,33.7169,33.7169,33.7087,33.7169,42854.0
2017-07-12 13:45:00,41.13,41.14,41.12,41.14,91326.0,33.7169,33.7251,33.7087,33.7251,91326.0
2017-07-12 13:50:00,41.14,41.15,41.13,41.15,100190.0,33.7251,33.7332,33.7169,33.7332,100190.0
2017-07-12 13:55:00,41.15,41.16,41.14,41.16,124511.0,33.7332,33.7414,33.7251,33.7414,124511.0
2017-07-12 14:00:00,41.15,41.16,41.14,41.14,66541.0,33.7332,33.7414,33.7251,33.7251,66541.0
2017-07-12 14:05:00,41.14,41.15,41.14,41.14,16247.0,33.7251,33.7332,33.7251,33.7251,16247.0
2017-07-12 14:10:00,41.15,41.15,41.14,41.15,40917.0,33.7332,33.7332,33.7251,33.7332,40917.0
2017-07-12 14:15:00,41.15,41.17,41.14,41.15,181732.0,33.7332,33.7496,33.7251,33.7332,181732.0
2017-07-12 14:20:00,41.15,41.15,41.13,41.15,83457.0,33.7332,33.7332,33.7169,33.7332,83457.0
2017-07-12 14:25:00,41.14,41.16,41.14,41.16,103020.0,33.7251,33.7414,33.7251,33.7414,103020.0
2017-07-12 14:30:00,41.16,41.16,41.14,41.15,94422.0,33.7414,33.7414,33.7251,33.7332,94422.0
2017-07-12 14:35:00,41.14,41.15,41.13,41.14,103962.0,33.7251,33.7332,33.7169,33.7251,103962.0
2017-07-12 14:40:00,41.14,41.14,41.13,41.13,52118.0,33.7251,33.7251,33.7169,33.7169,52118.0
2017-07-12 14:45:00,41.14,41.14,41.11,41.12,49333.0,33.7251,33.7251,33.7005,33.7087,49333.0
2017-07-12 14:50:00,41.12,41.13,41.11,41.12,83430.0,33.7087,33.7169,33.7005,33.7087,83430.0
2017-07-12 14:55:00,41.13,41.13,41.12,41.13,32179.0,33.7169,33.7169,33.7087,33.7169,32179.0
2017-07-12 15:00:00,41.13,41.13,41.12,41.13,71882.0,33.7169,33.7169,33.7087,33.7169,71882.0
2017-07-12 15:05:00,41.13,41.15,41.12,41.15,231881.0,33.7169,33.7332,33.7087,33.7332,231881.0
2017-07-12 15:10:00,41.15,41.16,41.14,41.15,402371.0,33.7332,33.7414,33.7251,33.7332,402371.0
2017-07-12 15:15:00,41.16,41.16,41.15,41.16,284977.0,33.7414,33.7414,33.7332,33.7414,284977.0
2017-07-12 15:20:00,41.16,41.17,41.15,41.16,255842.0,33.7414,33.7496,33.7332,33.7414,255842.0
2017-07-12 15:25:00,41.16,41.17,41.15,41.16,345926.0,33.7414,33.7496,33.7332,33.7414,345926.0
2017-07-12 15:30:00,41.17,41.18,41.15,41.16,752393.0,33.7496,33.7578,33.7332,33.7414,752393.0
2017-07-12 15:35:00,41.17,41.18,41.16,41.16,361213.0,33.7496,33.7578,33.7414,33.7414,361213.0
2017-07-12 15:40:00,41.16,41.17,41.16,41.16,437088.0,33.7414,33.7496,33.7414,33.7414,437088.0
2017-07-12 15:45:00,41.16,41.19,41.16,41.16,984849.0,33.7414,33.766,33.7414,33.7414,984849.0
2017-07-12 15:50:00,41.16,41.17,41.14,41.15,755319.0,33.7414,33.7496,33.7251,33.7332,755319.0
2017-07-12 15:55:00,41.15,41.16,41.13,41.14,1523029.0,33.7332,33.7414,33.7169,33.7251,1523029.0
2017-07-13 09:30:00,41.05,41.11,41.05,41.1,281542.0,33.6513,33.7005,33.6513,33.6923,281542.0
2017-07-13 09:35:00,41.1,41.11,41.09,41.09,227856.0,33.6923,33.7005,33.6841,33.6841,227856.0
2017-07-13 09:40:00,41.09,41.11,41.09,41.1,192563.0,33.6841,33.7005,33.6841,33.6923,192563.0
2017-07-13 09:45:00,41.1,41.11,41.09,41.1,155370.0,33.6923,33.7005,33.6841,33.6923,155370.0
2017-07-13 09:50:00,41.11,41.13,41.1,41.11,162384.0,33.7005,33.7169,33.6923,33.7005,162384.0
2017-07-13 09:55:00,41.12,41.12,41.11,41.11,170488.0,33.7087,33.7087,33.7005,33.7005,170488.0
2017-07-13 10:00:00,41.11,41.12,41.1,41.11,216783.0,33.7005,33.7087,33.6923,33.7005,216783.0
2017-07-13 10:05:00,41.11,41.12,41.1,41.12,276472.0,33.7005,33.7087,33.6923,33.7087,276472.0
2017-07-13 10:10:00,41.12,41.13,41.1,41.12,220860.0,33.7087,33.7169,33.6923,33.7087,220860.0
2017-07-13 10:15:00,41.12,41.12,41.1,41.1,176845.0,33.7087,33.7087,33.6923,33.6923,176845.0
2017-07-13 10:20:00,41.1,41.11,41.09,41.1,96549.0,33.6923,33.7005,33.6841,33.6923,96549.0
2017-07-13 10:25:00,41.1,41.1,41.06,41.07,202393.0,33.6923,33.6923,33.6595,33.6677,202393.0
2017-07-13 10:30:00,41.08,41.09,41.06,41.09,168663.0,33.6759,33.6841,33.6595,33.6841,168663.0
2017-07-13 10:35:00,41.09,41.1,41.06,41.07,309118.0,33.6841,33.6923,33.6595,33.6677,309118.0
2017-07-13 10:40:00,41.08,41.09,41.08,41.09,66445.0,33.6759,33.6841,33.6759,33.6841,66445.0
2017-07-13 10:45:00,41.09,41.1,41.08,41.08,92908.0,33.6841,33.6923,33.6759,33.6759,92908.0
2017-07-13 10:50:00,41.08,41.11,41.08,41.11,72045.0,33.6759,33.7005,33.6759,33.7005,72045.0
2017-07-13 10:55:00,41.11,41.11,41.1,41.1,54556.0,33.7005,33.7005,33.6923,33.6923,54556.0
2017-07-13 11:00:00,41.11,41.12,41.1,41.12,132110.0,33.7005,33.7087,33.6923,33.7087,132110.0
2017-07-13 11:05:00,41.12,41.13,41.1,41.11,126453.0,33.7087,33.7169,33.6923,33.7005,126453.0
2017-07-13 11:10:00,41.11,41.12,41.1,41.12,106115.0,33.7005,33.7087,33.6923,33.7087,106115.0
2017-07-13 11:15:00,41.12,41.12,41.09,41.12,96849.0,33.7087,33.7087,33.6841,33.7087,96849.0
2017-07-13 11:20:00,41.12,41.13,41.11,41.12,160603.0,33.7087,33.7169,33.7005,33.7087,160603.0
2017-07-13 11:25:00,41.12,41.13,41.11,41.11,113192.0,33.7087,33.7169,33.7005,33.7005,113192.0
2017-07-13 11:30:00,41.11,41.13,41.11,41.12,131146.0,33.7005,33.7169,33.7005,33.7087,131146.0
2017-07-13 11:35:00,41.12,41.13,41.11,41.12,464924.0,33.7087,33.7169,33.7005,33.7087,464924.0
2017-07-13 11:40:00,41.12,41.14,41.12,41.13,113431.0,33.7087,33.7251,33.7087,33.7169,113431.0
2017-07-13 11:45:00,41.13,41.15,41.12,41.14,83562.0,33.7169,33.7332,33.7087,33.7251,83562.0
2017-07-13 11:50:00,41.15,41.16,41.14,41.16,174281.0,33.7332,33.7414,33.7251,33.7414,174281.0
2017-07-13 11:55:00,41.16,41.17,41.15,41.16,76259.0,33.7414,33.7496,33.7332,33.7414,76259.0
2017-07-13 12:00:00,41.16,41.17,41.15,41.16,73798.0,33.7414,33.7496,33.7332,33.7414,73798.0
2017-07-13 12:05:00,41.16,41.17,41.15,41.16,33189.0,33.7414,33.7496,33.7332,33.7414,33189.0
2017-07-13 12:10:00,41.16,41.17,41.16,41.16,25046.0,33.7414,33.7496,33.7414,33.7414,25046.0
2017-07-13 12:15:00,41.16,41.18,41.16,41.18,70479.0,33.7414,33.7578,33.7414,33.7578,70479.0
2017-07-13 12:20:00,41.18,41.19,41.17,41.19,70075.0,33.7578,33.766,33.7496,33.766,70075.0
2017-07-13 12:25:00,41.19,41.19,41.18,41.19,34376.0,33.766,33.766,33.7578,33.766,34376.0
2017-07-13 12:30:00,41.19,41.19,41.17,41.18,98484.0,33.766,33.766,33.7496,33.7578,98484.0
2017-07-13 12:35:00,41.18,41.2,41.17,41.19,106725.0,33.7578,33.7742,33.7496,33.766,106725.0
2017-07-13 12:40:00,41.19,41.19,41.18,41.18,54875.0,33.766,33.766,33.7578,33.7578,54875.0
2017-07-13 12:45:00,41.18,41.18,41.17,41.18,52487.0,33.7578,33.7578,33.7496,33.7578,52487.0
2017-07-13 12:50:00,41.18,41.18,41.17,41.18,14237.0,33.7578,33.7578,33.7496,33.7578,14237.0
2017-07-13 12:55:00,41.18,41.19,41.17,41.18,58523.0,33.7578,33.766,33.7496,33.7578,58523.0
2017-07-13 13:00:00,41.18,41.19,41.16,41.18,92852.0,33.7578,33.766,33.7414,33.7578,92852.0
2017-07-13 13:05:00,41.18,41.19,41.17,41.18,118061.0,33.7578,33.766,33.7496,33.7578,118061.0
2017-07-13 13:10:00,41.18,41.18,41.17,41.18,16342.0,33.7578,33.7578,33.7496,33.7578,16342.0
2017-07-13 13:15:00,41.18,41.18,41.17,41.18,38239.0,33.7578,33.7578,33.7496,33.7578,38239.0
2017-07-13 13:20:00,41.18,41.18,41.16,41.17,79789.0,33.7578,33.7578,33.7414,33.7496,79789.0
2017-07-13 13:25:00,41.17,41.19,41.16,41.18,111554.0,33.7496,33.766,33.7414,33.7578,111554.0
2017-07-13 13:30:00,41.18,41.2,41.18,41.19,97485.0,33.7578,33.7742,33.7578,33.766,97485.0
2017-07-13 13:35:00,41.19,41.22,41.19,41.21,78220.0,33.766,33.7906,33.766,33.7824,78220.0
2017-07-13 13:40:00,41.21,41.23,41.21,41.22,34923.0,33.7824,33.7988,33.7824,33.7906,34923.0
2017-07-13 13:45:00,41.22,41.23,41.2,41.21,72351.0,33.7906,33.7988,33.7742,33.7824,72351.0
2017-07-13 13:50:00,41.22,41.22,41.2,41.21,54359.0,33.7906,33.7906,33.7742,33.7824,54359.0
2017-07-13 13:55:00,41.21,41.24,41.2,41.24,148003.0,33.7824,33.807,33.7742,33.807,148003.0
2017-07-13 14:00:00,41.24,41.24,41.2,41.21,110664.0,33.807,33.807,33.7742,33.7824,110664.0
2017-07-13 14:05:00,41.21,41.22,41.19,41.21,66475.0,33.7824,33.7906,33.766,33.7824,66475.0
2017-07-13 14:10:00,41.21,41.23,41.21,41.23,117417.0,33.7824,33.7988,33.7824,33.7988,117417.0
2017-07-13 14:15:00,41.22,41.25,41.22,41.24,72004.0,33.7906,33.8152,33.7906,33.807,72004.0
2017-07-13 14:20:00,41.25,41.25,41.24,41.25,16153.0,33.8152,33.8152,33.807,33.8152,16153.0
2017-07-13 14:25:00,41.25,41.25,41.24,41.25,49674.0,33.8152,33.8152,33.807,33.8152,49674.0
2017-07-13 14:30:00,41.24,41.25,41.22,41.23,163879.0,33.807,33.8152,33.7906,33.7988,163879.0
2017-07-13 14:35:00,41.24,41.24,41.23,41.23,27470.0,33.807,33.807,33.7988,33.7988,27470.0
2017-07-13 14:40:00,41.24,41.25,41.23,41.25,52433.0,33.807,33.8152,33.7988,33.8152,52433.0
2017-07-13 14:45:00,41.25,41.27,41.24,41.27,127079.0,33.8152,33.8316,33.807,33.8316,127079.0
2017-07-13 14:50:00,41.27,41.27,41.26,41.27,58363.0,33.8316,33.8316,33.8234,33.8316,58363.0
2017-07-13 14:55:00,41.26,41.27,41.25,41.26,190222.0,33.8234,33.8316,33.8152,33.8234,190222.0
2017-07-13 15:00:00,41.26,41.27,41.26,41.26,69242.0,33.8234,33.8316,33.8234,33.8234,69242.0
2017-07-13 15:05:00,41.26,41.27,41.24,41.25,256092.0,33.8234,33.8316,33.807,33.8152,256092.0
2017-07-13 15:10:00,41.25,41.27,41.24,41.27,62909.0,33.8152,33.8316,33.807,33.8316,62909.0
2017-07-13 15:15:00,41.27,41.27,41.24,41.25,204707.0,33.8316,33.8316,33.807,33.8152,204707.0
2017-07-13 15:20:00,41.25,41.25,41.24,41.25,75480.0,33.8152,33.8152,33.807,33.8152,75480.0
2017-07-13 15:25:00,41.25,41.25,41.24,41.25,38900.0,33.8152,33.8152,33.807,33.8152,38900.0
2017-07-13 15:30:00,41.25,41.25,41.24,41.25,51621.0,33.8152,33.8152,33.807,33.8152,51621.0
2017-07-13 15:35:00,41.25,41.25,41.24,41.25,47667.0,33.8152,33.8152,33.807,33.8152,47667.0
2017-07-13 15:40:00,41.25,41.25,41.24,41.25,88777.0,33.8152,33.8152,33.807,33.8152,88777.0
2017-07-13 15:45:00,41.25,41.25,41.24,41.25,174775.0,33.8152,33.8152,33.807,33.8152,174775.0
2017-07-13 15:50:00,41.25,41.25,41.23,41.25,492703.0,33.8152,33.8152,33.7988,33.8152,492703.0
2017-07-13 15:55:00,41.25,41.26,41.23,41.24,1003918.0,33.8152,33.8234,33.7988,33.807,1003918.0
2017-07-14 09:30:00,41.52,41.6,41.5,41.57,379526.0,34.0366,34.1021,34.0202,34.0775,379526.0
2017-07-14 09:35:00,41.58,41.67,41.58,41.67,310803.0,34.0857,34.1595,34.0857,34.1595,310803.0
2017-07-14 09:40:00,41.67,41.71,41.66,41.7,1214841.0,34.1595,34.1923,34.1513,34.1841,1214841.0
2017-07-14 09:45:00,41.7,41.74,41.69,41.74,296517.0,34.1841,34.2169,34.1759,34.2169,296517.0
2017-07-14 09:50:00,41.73,41.75,41.72,41.72,344035.0,34.2087,34.2251,34.2005,34.2005,344035.0
2017-07-14 09:55:00,41.72,41.75,41.72,41.73,414901.0,34.2005,34.2251,34.2005,34.2087,414901.0
2017-07-14 10:00:00,41.73,41.74,41.7,41.71,261690.0,34.2087,34.2169,34.1841,34.1923,261690.0
2017-07-14 10:05:00,41.71,41.71,41.68,41.7,573971.0,34.1923,34.1923,34.1677,34.1841,573971.0
2017-07-14 10:10:00,41.7,41.71,41.69,41.71,138046.0,34.1841,34.1923,34.1759,34.1923,138046.0
2017-07-14 10:15:00,41.71,41.72,41.7,41.72,254549.0,34.1923,34.2005,34.1841,34.2005,254549.0
2017-07-14 10:20:00,41.72,41.72,41.71,41.71,143192.0,34.2005,34.2005,34.1923,34.1923,143192.0
2017-07-14 10:25:00,41.72,41.73,41.7,41.71,998791.0,34.2005,34.2087,34.1841,34.1923,998791.0
2017-07-14 10:30:00,41.71,41.72,41.71,41.72,181240.0,34.1923,34.2005,34.1923,34.2005,181240.0
2017-07-14 10:35:00,41.72,41.72,41.71,41.71,154748.0,34.2005,34.2005,34.1923,34.1923,154748.0
2017-07-14 10:40:00,41.72,41.72,41.71,41.71,70244.0,34.2005,34.2005,34.1923,34.1923,70244.0
2017-07-14 10:45:00,41.71,41.72,41.71,41.71,176138.0,34.1923,34.2005,34.1923,34.1923,176138.0
2017-07-14 10:50:00,41.72,41.75,41.71,41.75,256050.0,34.2005,34.2251,34.1923,34.2251,256050.0
2017-07-14 10:55:00,41.75,41.76,41.74,41.74,160563.0,34.2251,34.2333,34.2169,34.2169,160563.0
2017-07-14 11:00:00,41.74,41.74,41.73,41.73,58858.0,34.2169,34.2169,34.2087,34.2087,58858.0
2017-07-14 11:05:00,41.73,41.74,41.72,41.73,95090.0,34.2087,34.2169,34.2005,34.2087,95090.0
2017-07-14 11:10:00,41.73,41.75,41.73,41.74,304187.0,34.2087,34.2251,34.2087,34.2169,304187.0
2017-07-14 11:15:00,41.74,41.75,41.7,41.7,478084.0,34.2169,34.2251,34.1841,34.1841,478084.0
2017-07-14 11:20:00,41.71,41.72,41.69,41.71,446908.0,34.1923,34.2005,34.1759,34.1923,446908.0
2017-07-14 11:25:00,41.71,41.71,41.7,41.71,79534.0,34.1923,34.1923,34.1841,34.1923,79534.0
2017-07-14 11:30:00,41.71,41.71,41.7,41.71,99106.0,34.1923,34.1923,34.1841,34.1923,99106.0
2017-07-14 11:35:00,41.71,41.72,41.7,41.72,211887.0,34.1923,34.2005,34.1841,34.2005,211887.0
2017-07-14 11:40:00,41.72,41.73,41.71,41.73,54182.0,34.2005,34.2087,34.1923,34.2087,54182.0
2017-07-14 11:45:00,41.73,41.73,41.72,41.73,12255.0,34.2087,34.2087,34.2005,34.2087,12255.0
2017-07-14 11:50:00,41.72,41.73,41.72,41.73,18932.0,34.2005,34.2087,34.2005,34.2087,18932.0
2017-07-14 11:55:00,41.73,41.75,41.72,41.75,59402.0,34.2087,34.2251,34.2005,34.2251,59402.0
2017-07-14 12:00:00,41.75,41.75,41.74,41.75,41459.0,34.2251,34.2251,34.2169,34.2251,41459.0
2017-07-14 12:05:00,41.75,41.75,41.74,41.75,68914.0,34.2251,34.2251,34.2169,34.2251,68914.0
2017-07-14 12:10:00,41.75,41.76,41.74,41.76,20220.0,34.2251,34.2333,34.2169,34.2333,20220.0
2017-07-14 12:15:00,41.76,41.76,41.75,41.76,42194.0,34.2333,34.2333,34.2251,34.2333,42194.0
2017-07-14 12:20:00,41.76,41.76,41.75,41.76,34540.0,34.2333,34.2333,34.2251,34.2333,34540.0
2017-07-14 12:25:00,41.76,41.77,41.75,41.77,94762.0,34.2333,34.2415,34.2251,34.2415,94762.0
2017-07-14 12:30:00,41.76,41.77,41.76,41.77,25679.0,34.2333,34.2415,34.2333,34.2415,25679.0
2017-07-14 12:35:00,41.77,41.81,41.76,41.8,298600.0,34.2415,34.2743,34.2333,34.2661,298600.0
2017-07-14 12:40:00,41.81,41.83,41.8,41.82,422579.0,34.2743,34.2907,34.2661,34.2825,422579.0
2017-07-14 12:45:00,41.83,41.83,41.81,41.82,77999.0,34.2907,34.2907,34.2743,34.2825,77999.0
2017-07-14 12:50:00,41.82,41.83,41.81,41.83,201850.0,34.2825,34.2907,34.2743,34.2907,201850.0
2017-07-14 12:55:00,41.82,41.83,41.82,41.83,24627.0,34.2825,34.2907,34.2825,34.2907,24627.0
2017-07-14 13:00:00,41.83,41.83,41.81,41.82,61518.0,34.2907,34.2907,34.2743,34.2825,61518.0
2017-07-14 13:05:00,41.82,41.83,41.82,41.83,21250.0,34.2825,34.2907,34.2825,34.2907,21250.0
2017-07-14 13:10:00,41.83,41.85,41.82,41.84,47762.0,34.2907,34.3071,34.2825,34.2989,47762.0
2017-07-14 13:15:00,41.85,41.85,41.84,41.84,38831.0,34.3071,34.3071,34.2989,34.2989,38831.0
2017-07-14 13:20:00,41.84,41.85,41.83,41.83,197814.0,34.2989,34.3071,34.2907,34.2907,197814.0
2017-07-14 13:25:00,41.84,41.84,41.83,41.84,10436.0,34.2989,34.2989,34.2907,34.2989,10436.0
2017-07-14 13:30:00,41.84,41.85,41.83,41.84,87247.0,34.2989,34.3071,34.2907,34.2989,87247.0
2017-07-14 13:35:00,41.84,41.84,41.83,41.84,50690.0,34.2989,34.2989,34.2907,34.2989,50690.0
2017-07-14 13:40:00,41.84,41.84,41.83,41.84,33775.0,34.2989,34.2989,34.2907,34.2989,33775.0
2017-07-14 13:45:00,41.84,41.85,41.83,41.85,228200.0,34.2989,34.3071,34.2907,34.3071,228200.0
2017-07-14 13:50:00,41.85,41.86,41.84,41.86,76564.0,34.3071,34.3153,34.2989,34.3153,76564.0
2017-07-14 13:55:00,41.86,41.87,41.85,41.87,35066.0,34.3153,34.3235,34.3071,34.3235,35066.0
2017-07-14 14:00:00,41.87,41.87,41.84,41.85,350679.0,34.3235,34.3235,34.2989,34.3071,350679.0
2017-07-14 14:05:00,41.84,41.85,41.84,41.85,8883.0,34.2989,34.3071,34.2989,34.3071,8883.0
2017-07-14 14:10:00,41.85,41.85,41.82,41.84,390421.0,34.3071,34.3071,34.2825,34.2989,390421.0
2017-07-14 14:15:00,41.84,41.84,41.81,41.82,314751.0,34.2989,34.2989,34.2743,34.2825,314751.0
2017-07-14 14:20:00,41.82,41.82,41.81,41.82,5110.0,34.2825,34.2825,34.2743,34.2825,5110.0
2017-07-14 14:25:00,41.81,41.82,41.81,41.82,34020.0,34.2743,34.2825,34.2743,34.2825,34020.0
2017-07-14 14:30:00,41.82,41.82,41.81,41.82,40502.0,34.2825,34.2825,34.2743,34.2825,40502.0
2017-07-14 14:35:00,41.82,41.85,41.81,41.85,179633.0,34.2825,34.3071,34.2743,34.3071,179633.0
2017-07-14 14:40:00,41.85,41.85,41.83,41.84,163408.0,34.3071,34.3071,34.2907,34.2989,163408.0
2017-07-14 14:45:00,41.84,41.84,41.83,41.84,83819.0,34.2989,34.2989,34.2907,34.2989,83819.0
2017-07-14 14:50:00,41.84,41.86,41.84,41.86,69134.0,34.2989,34.3153,34.2989,34.3153,69134.0
2017-07-14 14:55:00,41.86,41.86,41.85,41.86,66416.0,34.3153,34.3153,34.3071,34.3153,66416.0
2017-07-14 15:00:00,41.86,41.86,41.84,41.85,94273.0,34.3153,34.3153,34.2989,34.3071,94273.0
2017-07-14 15:05:00,41.84,41.87,41.84,41.87,240577.0,34.2989,34.3235,34.2989,34.3235,240577.0
2017-07-14 15:10:00,41.87,41.87,41.86,41.87,77663.0,34.3235,34.3235,34.3153,34.3235,77663.0
2017-07-14 15:15:00,41.87,41.89,41.86,41.89,167681.0,34.3235,34.3399,34.3153,34.3399,167681.0
2017-07-14 15:20:00,41.89,41.9,41.89,41.9,153109.0,34.3399,34.3481,34.3399,34.3481,153109.0
2017-07-14 15:25:00,41.9,41.91,41.89,41.91,77078.0,34.3481,34.3563,34.3399,34.3563,77078.0
2017-07-14 15:30:00,41.91,41.91,41.9,41.9,105482.0,34.3563,34.3563,34.3481,34.3481,105482.0
2017-07-14 15:35:00,41.9,41.92,41.9,41.91,318596.0,34.3481,34.3645,34.3481,34.3563,318596.0
2017-07-14 15:40:00,41.91,41.92,41.88,41.89,343346.0,34.3563,34.3645,34.3317,34.3399,343346.0
2017-07-14 15:45:00,41.89,41.89,41.87,41.88,218187.0,34.3399,34.3399,34.3235,34.3317,218187.0
2017-07-14 15:50:00,41.87,41.88,41.85,41.87,468327.0,34.3235,34.3317,34.3071,34.3235,468327.0
2017-07-14 15:55:00,41.87,41.9,41.86,41.88,1919092.0,34.3235,34.3481,34.3153,34.3317,1919092.0
2017-07-17 09:30:00,41.61,41.63,41.6,41.62,398059.0,34.1103,34.1267,34.1021,34.1185,398059.0
2017-07-17 09:35:00,41.62,41.64,41.61,41.63,241410.0,34.1185,34.1349,34.1103,34.1267,241410.0
2017-07-17 09:40:00,41.64,41.65,41.61,41.64,344469.0,34.1349,34.1431,34.1103,34.1349,344469.0
2017-07-17 09:45:00,41.64,41.65,41.63,41.64,216232.0,34.1349,34.1431,34.1267,34.1349,216232.0
2017-07-17 09:50:00,41.64,41.65,41.63,41.65,182121.0,34.1349,34.1431,34.1267,34.1431,182121.0
2017-07-17 09:55:00,41.65,41.68,41.64,41.67,484547.0,34.1431,34.1677,34.1349,34.1595,484547.0
2017-07-17 10:00:00,41.66,41.68,41.65,41.67,256170.0,34.1513,34.1677,34.1431,34.1595,256170.0
2017-07-17 10:05:00,41.67,41.69,41.66,41.69,200631.0,34.1595,34.1759,34.1513,34.1759,200631.0
2017-07-17 10:10:00,41.69,41.7,41.68,41.69,357848.0,34.1759,34.1841,34.1677,34.1759,357848.0
2017-07-17 10:15:00,41.69,41.69,41.67,41.68,76598.0,34.1759,34.1759,34.1595,34.1677,76598.0
2017-07-17 10:20:00,41.68,41.7,41.67,41.7,96024.0,34.1677,34.1841,34.1595,34.1841,96024.0
2017-07-17 10:25:00,41.7,41.7,41.68,41.68,341082.0,34.1841,34.1841,34.1677,34.1677,341082.0
2017-07-17 10:30:00,41.69,41.69,41.67,41.69,114462.0,34.1759,34.1759,34.1595,34.1759,114462.0
2017-07-17 10:35:00,41.69,41.69,41.66,41.67,146820.0,34.1759,34.1759,34.1513,34.1595,146820.0
2017-07-17 10:40:00,41.67,41.69,41.67,41.69,133946.0,34.1595,34.1759,34.1595,34.1759,133946.0
2017-07-17 10:45:00,41.69,41.69,41.65,41.66,179192.0,34.1759,34.1759,34.1431,34.1513,179192.0
2017-07-17 10:50:00,41.66,41.66,41.65,41.66,44554.0,34.1513,34.1513,34.1431,34.1513,44554.0
2017-07-17 10:55:00,41.66,41.66,41.63,41.64,385994.0,34.1513,34.1513,34.1267,34.1349,385994.0
2017-07-17 11:00:00,41.64,41.65,41.63,41.65,136183.0,34.1349,34.1431,34.1267,34.1431,136183.0
2017-07-17 11:05:00,41.65,41.65,41.62,41.64,193966.0,34.1431,34.1431,34.1185,34.1349,193966.0
2017-07-17 11:10:00,41.64,41.64,41.62,41.63,109052.0,34.1349,34.1349,34.1185,34.1267,109052.0
2017-07-17 11:15:00,41.63,41.65,41.62,41.64,243867.0,34.1267,34.1431,34.1185,34.1349,243867.0
2017-07-17 11:20:00,41.64,41.64,41.62,41.64,126818.0,34.1349,34.1349,34.1185,34.1349,126818.0
2017-07-17 11:25:00,41.64,41.64,41.62,41.63,121762.0,34.1349,34.1349,34.1185,34.1267,121762.0
2017-07-17 11:30:00,41.63,41.63,41.61,41.63,440745.0,34.1267,34.1267,34.1103,34.1267,440745.0
2017-07-17 11:35:00,41.63,41.63,41.59,41.61,281316.0,34.1267,34.1267,34.0939,34.1103,281316.0
2017-07-17 11:40:00,41.61,41.61,41.59,41.61,69802.0,34.1103,34.1103,34.0939,34.1103,69802.0
2017-07-17 11:45:00,41.61,41.62,41.6,41.62,52221.0,34.1103,34.1185,34.1021,34.1185,52221.0
2017-07-17 11:50:00,41.62,41.63,41.61,41.63,78275.0,34.1185,34.1267,34.1103,34.1267,78275.0
2017-07-17 11:55:00,41.63,41.63,41.62,41.62,23778.0,34.1267,34.1267,34.1185,34.1185,23778.0
2017-07-17 12:00:00,41.63,41.64,41.62,41.64,48036.0,34.1267,34.1349,34.1185,34.1349,48036.0
2017-07-17 12:05:00,41.64,41.65,41.63,41.65,33304.0,34.1349,34.1431,34.1267,34.1431,33304.0
2017-07-17 12:10:00,41.65,41.66,41.64,41.66,75858.0,34.1431,34.1513,34.1349,34.1513,75858.0
2017-07-17 12:15:00,41.66,41.67,41.65,41.67,170773.0,34.1513,34.1595,34.1431,34.1595,170773.0
2017-07-17 12:20:00,41.66,41.67,41.65,41.66,123727.0,34.1513,34.1595,34.1431,34.1513,123727.0
2017-07-17 12:25:00,41.66,41.67,41.64,41.66,64683.0,34.1513,34.1595,34.1349,34.1513,64683.0
2017-07-17 12:30:00,41.66,41.66,41.65,41.66,11200.0,34.1513,34.1513,34.1431,34.1513,11200.0
2017-07-17 12:35:00,41.66,41.67,41.65,41.67,24099.0,34.1513,34.1595,34.1431,34.1595,24099.0
2017-07-17 12:40:00,41.67,41.67,41.65,41.66,137647.0,34.1595,34.1595,34.1431,34.1513,137647.0
2017-07-17 12:45:00,41.66,41.67,41.65,41.66,50073.0,34.1513,34.1595,34.1431,34.1513,50073.0
2017-07-17 12:50:00,41.67,41.68,41.66,41.68,48761.0,34.1595,34.1677,34.1513,34.1677,48761.0
2017-07-17 12:55:00,41.68,41.69,41.67,41.68,195563.0,34.1677,34.1759,34.1595,34.1677,195563.0
2017-07-17 13:00:00,41.68,41.69,41.67,41.67,52341.0,34.1677,34.1759,34.1595,34.1595,52341.0
2017-07-17 13:05:00,41.67,41.69,41.67,41.69,25980.0,34.1595,34.1759,34.1595,34.1759,25980.0
2017-07-17 13:10:00,41.69,41.69,41.68,41.69,20100.0,34.1759,34.1759,34.1677,34.1759,20100.0
2017-07-17 13:15:00,41.69,41.7,41.68,41.69,78254.0,34.1759,34.1841,34.1677,34.1759,78254.0
2017-07-17 13:20:00,41.69,41.69,41.68,41.69,14985.0,34.1759,34.1759,34.1677,34.1759,14985.0
2017-07-17 13:25:00,41.69,41.69,41.68,41.68,32158.0,34.1759,34.1759,34.1677,34.1677,32158.0
2017-07-17 13:30:00,41.69,41.69,41.67,41.69,77778.0,34.1759,34.1759,34.1595,34.1759,77778.0
2017-07-17 13:35:00,41.69,41.69,41.68,41.69,12557.0,34.1759,34.1759,34.1677,34.1759,12557.0
2017-07-17 13:40:00,41.69,41.69,41.68,41.69,20654.0,34.1759,34.1759,34.1677,34.1759,20654.0
2017-07-17 13:45:00,41.69,41.69,41.68,41.69,35160.0,34.1759,34.1759,34.1677,34.1759,35160.0
2017-07-17 13:50:00,41.69,41.69,41.67,41.68,81324.0,34.1759,34.1759,34.1595,34.1677,81324.0
2017-07-17 13:55:00,41.68,41.68,41.67,41.68,11624.0,34.1677,34.1677,34.1595,34.1677,11624.0
2017-07-17 14:00:00,41.68,41.68,41.67,41.68,17792.0,34.1677,34.1677,34.1595,34.1677,17792.0
2017-07-17 14:05:00,41.68,41.68,41.67,41.68,30226.0,34.1677,34.1677,34.1595,34.1677,30226.0
2017-07-17 14:10:00,41.67,41.68,41.64,41.66,161727.0,34.1595,34.1677,34.1349,34.1513,161727.0
2017-07-17 14:15:00,41.65,41.66,41.65,41.66,11175.0,34.1431,34.1513,34.1431,34.1513,11175.0
2017-07-17 14:20:00,41.66,41.66,41.65,41.66,25900.0,34.1513,34.1513,34.1431,34.1513,25900.0
2017-07-17 14:25:00,41.66,41.68,41.65,41.68,94176.0,34.1513,34.1677,34.1431,34.1677,94176.0
2017-07-17 14:30:00,41.68,41.68,41.66,41.66,73944.0,34.1677,34.1677,34.1513,34.1513,73944.0
2017-07-17 14:35:00,41.66,41.68,41.65,41.67,83530.0,34.1513,34.1677,34.1431,34.1595,83530.0
2017-07-17 14:40:00,41.68,41.68,41.67,41.67,20815.0,34.1677,34.1677,34.1595,34.1595,20815.0
2017-07-17 14:45:00,41.68,41.68,41.66,41.66,123180.0,34.1677,34.1677,34.1513,34.1513,123180.0
2017-07-17 14:50:00,41.66,41.67,41.66,41.67,16337.0,34.1513,34.1595,34.1513,34.1595,16337.0
2017-07-17 14:55:00,41.66,41.67,41.65,41.66,137830.0,34.1513,34.1595,34.1431,34.1513,137830.0
2017-07-17 15:00:00,41.67,41.67,41.66,41.66,27000.0,34.1595,34.1595,34.1513,34.1513,27000.0
2017-07-17 15:05:00,41.67,41.67,41.66,41.66,101585.0,34.1595,34.1595,34.1513,34.1513,101585.0
2017-07-17 15:10:00,41.67,41.67,41.66,41.66,92301.0,34.1595,34.1595,34.1513,34.1513,92301.0
2017-07-17 15:15:00,41.67,41.67,41.65,41.66,140617.0,34.1595,34.1595,34.1431,34.1513,140617.0
2017-07-17 15:20:00,41.66,41.66,41.65,41.66,4700.0,34.1513,34.1513,34.1431,34.1513,4700.0
2017-07-17 15:25:00,41.66,41.66,41.65,41.66,58533.0,34.1513,34.1513,34.1431,34.1513,58533.0
2017-07-17 15:30:00,41.66,41.69,41.66,41.69,349247.0,34.1513,34.1759,34.1513,34.1759,349247.0
2017-07-17 15:35:00,41.69,41.72,41.68,41.72,717173.0,34.1759,34.2005,34.1677,34.2005,717173.0
2017-07-17 15:40:00,41.71,41.72,41.69,41.71,302111.0,34.1923,34.2005,34.1759,34.1923,302111.0
2017-07-17 15:45:00,41.71,41.72,41.7,41.72,447593.0,34.1923,34.2005,34.1841,34.2005,447593.0
2017-07-17 15:50:00,41.72,41.72,41.71,41.72,292336.0,34.2005,34.2005,34.1923,34.2005,292336.0
2017-07-17 15:55:00,41.72,41.73,41.7,41.71,954954.0,34.2005,34.2087,34.1841,34.1923,954954.0
2017-07-18 09:30:00,41.49,41.53,41.42,41.44,332488.0,34.012,34.0448,33.9546,33.971,332488.0
2017-07-18 09:35:00,41.44,41.49,41.42,41.48,443049.0,33.971,34.012,33.9546,34.0038,443049.0
2017-07-18 09:40:00,41.49,41.51,41.48,41.5,117564.0,34.012,34.0284,34.0038,34.0202,117564.0
2017-07-18 09:45:00,41.5,41.53,41.49,41.52,191428.0,34.0202,34.0448,34.012,34.0366,191428.0
2017-07-18 09:50:00,41.52,41.53,41.52,41.53,142670.0,34.0366,34.0448,34.0366,34.0448,142670.0
2017-07-18 09:55:00,41.53,41.53,41.51,41.52,76323.0,34.0448,34.0448,34.0284,34.0366,76323.0
2017-07-18 10:00:00,41.52,41.53,41.51,41.52,219829.0,34.0366,34.0448,34.0284,34.0366,219829.0
2017-07-18 10:05:00,41.52,41.53,41.51,41.52,80899.0,34.0366,34.0448,34.0284,34.0366,80899.0
2017-07-18 10:10:00,41.52,41.55,41.51,41.54,114588.0,34.0366,34.0612,34.0284,34.053,114588.0
2017-07-18 10:15:00,41.55,41.56,41.54,41.55,209501.0,34.0612,34.0694,34.053,34.0612,209501.0
2017-07-18 10:20:00,41.54,41.55,41.53,41.55,175287.0,34.053,34.0612,34.0448,34.0612,175287.0
2017-07-18 10:25:00,41.55,41.56,41.54,41.55,54468.0,34.0612,34.0694,34.053,34.0612,54468.0
2017-07-18 10:30:00,41.55,41.56,41.54,41.55,81298.0,34.0612,34.0694,34.053,34.0612,81298.0
2017-07-18 10:35:00,41.55,41.56,41.53,41.55,201018.0,34.0612,34.0694,34.0448,34.0612,201018.0
2017-07-18 10:40:00,41.54,41.54,41.49,41.5,300037.0,34.053,34.053,34.012,34.0202,300037.0
2017-07-18 10:45:00,41.5,41.52,41.49,41.51,136583.0,34.0202,34.0366,34.012,34.0284,136583.0
2017-07-18 10:50:00,41.51,41.53,41.5,41.53,163812.0,34.0284,34.0448,34.0202,34.0448,163812.0
2017-07-18 10:55:00,41.53,41.57,41.53,41.57,708571.0,34.0448,34.0775,34.0448,34.0775,708571.0
2017-07-18 11:00:00,41.57,41.57,41.55,41.57,159119.0,34.0775,34.0775,34.0612,34.0775,159119.0
2017-07-18 11:05:00,41.57,41.57,41.54,41.55,92171.0,34.0775,34.0775,34.053,34.0612,92171.0
2017-07-18 11:10:00,41.55,41.56,41.54,41.55,114446.0,34.0612,34.0694,34.053,34.0612,114446.0
2017-07-18 11:15:00,41.55,41.56,41.54,41.55,78500.0,34.0612,34.0694,34.053,34.0612,78500.0
2017-07-18 11:20:00,41.55,41.58,41.54,41.57,184433.0,34.0612,34.0857,34.053,34.0775,184433.0
2017-07-18 11:25:00,41.57,41.57,41.54,41.56,141703.0,34.0775,34.0775,34.053,34.0694,141703.0
2017-07-18 11:30:00,41.56,41.58,41.55,41.56,173528.0,34.0694,34.0857,34.0612,34.0694,173528.0
2017-07-18 11:35:00,41.56,41.57,41.53,41.54,157665.0,34.0694,34.0775,34.0448,34.053,157665.0
2017-07-18 11:40:00,41.54,41.56,41.53,41.55,127644.0,34.053,34.0694,34.0448,34.0612,127644.0
2017-07-18 11:45:00,41.56,41.58,41.56,41.57,51694.0,34.0694,34.0857,34.0694,34.0775,51694.0
2017-07-18 11:50:00,41.57,41.59,41.56,41.59,15520.0,34.0775,34.0939,34.0694,34.0939,15520.0
2017-07-18 11:55:00,41.59,41.59,41.57,41.58,129236.0,34.0939,34.0939,34.0775,34.0857,129236.0
2017-07-18 12:00:00,41.58,41.6,41.58,41.59,39474.0,34.0857,34.1021,34.0857,34.0939,39474.0
2017-07-18 12:05:00,41.59,41.6,41.58,41.59,13845.0,34.0939,34.1021,34.0857,34.0939,13845.0
2017-07-18 12:10:00,41.59,41.6,41.57,41.57,82889.0,34.0939,34.1021,34.0775,34.0775,82889.0
2017-07-18 12:15:00,41.57,41.59,41.57,41.59,51336.0,34.0775,34.0939,34.0775,34.0939,51336.0
2017-07-18 12:20:00,41.58,41.59,41.57,41.59,70342.0,34.0857,34.0939,34.0775,34.0939,70342.0
2017-07-18 12:25:00,41.59,41.6,41.58,41.58,14998.0,34.0939,34.1021,34.0857,34.0857,14998.0
2017-07-18 12:30:00,41.58,41.59,41.58,41.58,18536.0,34.0857,34.0939,34.0857,34.0857,18536.0
2017-07-18 12:35:00,41.58,41.59,41.58,41.58,1200.0,34.0857,34.0939,34.0857,34.0857,1200.0
2017-07-18 12:40:00,41.59,41.59,41.56,41.57,57327.0,34.0939,34.0939,34.0694,34.0775,57327.0
2017-07-18 12:45:00,41.57,41.58,41.56,41.58,55395.0,34.0775,34.0857,34.0694,34.0857,55395.0
2017-07-18 12:50:00,41.57,41.58,41.55,41.55,55099.0,34.0775,34.0857,34.0612,34.0612,55099.0
2017-07-18 12:55:00,41.55,41.57,41.55,41.57,35038.0,34.0612,34.0775,34.0612,34.0775,35038.0
2017-07-18 13:00:00,41.57,41.57,41.55,41.55,54156.0,34.0775,34.0775,34.0612,34.0612,54156.0
2017-07-18 13:05:00,41.55,41.56,41.55,41.55,13331.0,34.0612,34.0694,34.0612,34.0612,13331.0
2017-07-18 13:10:00,41.55,41.56,41.55,41.55,10950.0,34.0612,34.0694,34.0612,34.0612,10950.0
2017-07-18 13:15:00,41.55,41.56,41.55,41.55,45081.0,34.0612,34.0694,34.0612,34.0612,45081.0
2017-07-18 13:20:00,41.55,41.57,41.55,41.57,68518.0,34.0612,34.0775,34.0612,34.0775,68518.0
2017-07-18 13:25:00,41.56,41.58,41.56,41.58,25913.0,34.0694,34.0857,34.0694,34.0857,25913.0
2017-07-18 13:30:00,41.58,41.58,41.57,41.58,10124.0,34.0857,34.0857,34.0775,34.0857,10124.0
2017-07-18 13:35:00,41.58,41.59,41.57,41.58,87318.0,34.0857,34.0939,34.0775,34.0857,87318.0
2017-07-18 13:40:00,41.58,41.59,41.57,41.58,55626.0,34.0857,34.0939,34.0775,34.0857,55626.0
2017-07-18 13:45:00,41.59,41.59,41.57,41.57,17886.0,34.0939,34.0939,34.0775,34.0775,17886.0
2017-07-18 13:50:00,41.57,41.59,41.57,41.57,36357.0,34.0775,34.0939,34.0775,34.0775,36357.0
2017-07-18 13:55:00,41.58,41.6,41.58,41.59,7641.0,34.0857,34.1021,34.0857,34.0939,7641.0
2017-07-18 14:00:00,41.59,41.6,41.59,41.59,30407.0,34.0939,34.1021,34.0939,34.0939,30407.0
2017-07-18 14:05:00,41.59,41.6,41.59,41.6,37649.0,34.0939,34.1021,34.0939,34.1021,37649.0
2017-07-18 14:10:00,41.6,41.61,41.59,41.61,94624.0,34.1021,34.1103,34.0939,34.1103,94624.0
2017-07-18 14:15:00,41.61,41.61,41.59,41.6,57007.0,34.1103,34.1103,34.0939,34.1021,57007.0
2017-07-18 14:20:00,41.6,41.6,41.59,41.6,41248.0,34.1021,34.1021,34.0939,34.1021,41248.0
2017-07-18 14:25:00,41.61,41.61,41.59,41.6,89631.0,34.1103,34.1103,34.0939,34.1021,89631.0
2017-07-18 14:30:00,41.59,41.61,41.59,41.61,49794.0,34.0939,34.1103,34.0939,34.1103,49794.0
2017-07-18 14:35:00,41.61,41.62,41.6,41.61,21922.0,34.1103,34.1185,34.1021,34.1103,21922.0
2017-07-18 14:40:00,41.62,41.63,41.61,41.63,139165.0,34.1185,34.1267,34.1103,34.1267,139165.0
2017-07-18 14:45:00,41.63,41.63,41.61,41.62,67723.0,34.1267,34.1267,34.1103,34.1185,67723.0
2017-07-18 14:50:00,41.62,41.62,41.61,41.61,8315.0,34.1185,34.1185,34.1103,34.1103,8315.0
2017-07-18 14:55:00,41.61,41.62,41.61,41.62,13950.0,34.1103,34.1185,34.1103,34.1185,13950.0
2017-07-18 15:00:00,41.62,41.63,41.61,41.62,134160.0,34.1185,34.1267,34.1103,34.1185,134160.0
2017-07-18 15:05:00,41.63,41.64,41.62,41.64,45866.0,34.1267,34.1349,34.1185,34.1349,45866.0
2017-07-18 15:10:00,41.64,41.64,41.63,41.63,13468.0,34.1349,34.1349,34.1267,34.1267,13468.0
2017-07-18 15:15:00,41.64,41.64,41.63,41.64,34774.0,34.1349,34.1349,34.1267,34.1349,34774.0
2017-07-18 15:20:00,41.64,41.65,41.63,41.64,46003.0,34.1349,34.1431,34.1267,34.1349,46003.0
2017-07-18 15:25:00,41.65,41.65,41.64,41.65,33687.0,34.1431,34.1431,34.1349,34.1431,33687.0
2017-07-18 15:30:00,41.65,41.65,41.61,41.63,314461.0,34.1431,34.1431,34.1103,34.1267,314461.0
2017-07-18 15:35:00,41.63,41.65,41.63,41.65,114077.0,34.1267,34.1431,34.1267,34.1431,114077.0
2017-07-18 15:40:00,41.65,41.65,41.64,41.65,76836.0,34.1431,34.1431,34.1349,34.1431,76836.0
2017-07-18 15:45:00,41.65,41.65,41.62,41.63,246511.0,34.1431,34.1431,34.1185,34.1267,246511.0
2017-07-18 15:50:00,41.63,41.64,41.62,41.64,273957.0,34.1267,34.1349,34.1185,34.1349,273957.0
2017-07-18 15:55:00,41.64,41.67,41.63,41.65,1084836.0,34.1349,34.1595,34.1267,34.1431,1084836.0
2017-07-19 09:30:00,42.11,42.16,42.1,42.15,348093.0,34.5202,34.5612,34.512,34.553,348093.0
2017-07-19 09:35:00,42.15,42.19,42.14,42.17,436495.0,34.553,34.5858,34.5448,34.5694,436495.0
2017-07-19 09:40:00,42.18,42.19,42.16,42.18,400773.0,34.5776,34.5858,34.5612,34.5776,400773.0
2017-07-19 09:45:00,42.18,42.2,42.14,42.15,541681.0,34.5776,34.594,34.5448,34.553,541681.0
2017-07-19 09:50:00,42.15,42.17,42.14,42.17,220840.0,34.553,34.5694,34.5448,34.5694,220840.0
2017-07-19 09:55:00,42.17,42.2,42.16,42.19,239290.0,34.5694,34.594,34.5612,34.5858,239290.0
2017-07-19 10:00:00,42.19,42.22,42.19,42.21,268175.0,34.5858,34.6104,34.5858,34.6022,268175.0
2017-07-19 10:05:00,42.21,42.21,42.18,42.19,99447.0,34.6022,34.6022,34.5776,34.5858,99447.0
2017-07-19 10:10:00,42.19,42.19,42.15,42.17,140562.0,34.5858,34.5858,34.553,34.5694,140562.0
2017-07-19 10:15:00,42.16,42.17,42.14,42.16,89606.0,34.5612,34.5694,34.5448,34.5612,89606.0
2017-07-19 10:20:00,42.16,42.17,42.15,42.17,42706.0,34.5612,34.5694,34.553,34.5694,42706.0
2017-07-19 10:25:00,42.17,42.18,42.15,42.16,164012.0,34.5694,34.5776,34.553,34.5612,164012.0
2017-07-19 10:30:00,42.16,42.18,42.16,42.18,92581.0,34.5612,34.5776,34.5612,34.5776,92581.0
2017-07-19 10:35:00,42.18,42.19,42.12,42.12,170748.0,34.5776,34.5858,34.5284,34.5284,170748.0
2017-07-19 10:40:00,42.12,42.14,42.12,42.13,70602.0,34.5284,34.5448,34.5284,34.5366,70602.0
2017-07-19 10:45:00,42.14,42.17,42.14,42.16,61092.0,34.5448,34.5694,34.5448,34.5612,61092.0
2017-07-19 10:50:00,42.15,42.16,42.14,42.14,39479.0,34.553,34.5612,34.5448,34.5448,39479.0
2017-07-19 10:55:00,42.15,42.15,42.13,42.14,69921.0,34.553,34.553,34.5366,34.5448,69921.0
2017-07-19 11:00:00,42.14,42.15,42.12,42.13,179782.0,34.5448,34.553,34.5284,34.5366,179782.0
2017-07-19 11:05:00,42.13,42.14,42.12,42.12,145996.0,34.5366,34.5448,34.5284,34.5284,145996.0
2017-07-19 11:10:00,42.12,42.15,42.12,42.15,151741.0,34.5284,34.553,34.5284,34.553,151741.0
2017-07-19 11:15:00,42.15,42.15,42.13,42.14,65597.0,34.553,34.553,34.5366,34.5448,65597.0
2017-07-19 11:20:00,42.14,42.14,42.11,42.13,194681.0,34.5448,34.5448,34.5202,34.5366,194681.0
2017-07-19 11:25:00,42.13,42.13,42.12,42.12,9972.0,34.5366,34.5366,34.5284,34.5284,9972.0
2017-07-19 11:30:00,42.13,42.13,42.11,42.11,195529.0,34.5366,34.5366,34.5202,34.5202,195529.0
2017-07-19 11:35:00,42.12,42.12,42.11,42.12,53159.0,34.5284,34.5284,34.5202,34.5284,53159.0
2017-07-19 11:40:00,42.12,42.12,42.11,42.12,62193.0,34.5284,34.5284,34.5202,34.5284,62193.0
2017-07-19 11:45:00,42.12,42.13,42.11,42.12,86322.0,34.5284,34.5366,34.5202,34.5284,86322.0
2017-07-19 11:50:00,42.12,42.13,42.12,42.12,15667.0,34.5284,34.5366,34.5284,34.5284,15667.0
2017-07-19 11:55:00,42.13,42.14,42.12,42.14,68878.0,34.5366,34.5448,34.5284,34.5448,68878.0
2017-07-19 12:00:00,42.14,42.14,42.13,42.13,109169.0,34.5448,34.5448,34.5366,34.5366,109169.0
2017-07-19 12:05:00,42.13,42.13,42.11,42.12,134673.0,34.5366,34.5366,34.5202,34.5284,134673.0
2017-07-19 12:10:00,42.12,42.12,42.11,42.12,3700.0,34.5284,34.5284,34.5202,34.5284,3700.0
2017-07-19 12:15:00,42.12,42.12,42.1,42.1,85822.0,34.5284,34.5284,34.512,34.512,85822.0
2017-07-19 12:20:00,42.1,42.11,42.1,42.1,34429.0,34.512,34.5202,34.512,34.512,34429.0
2017-07-19 12:25:00,42.11,42.11,42.09,42.09,34707.0,34.5202,34.5202,34.5038,34.5038,34707.0
2017-07-19 12:30:00,42.09,42.09,42.08,42.08,29178.0,34.5038,34.5038,34.4956,34.4956,29178.0
2017-07-19 12:35:00,42.08,42.09,42.08,42.09,15621.0,34.4956,34.5038,34.4956,34.5038,15621.0
2017-07-19 12:40:00,42.09,42.11,42.08,42.1,64630.0,34.5038,34.5202,34.4956,34.512,64630.0
2017-07-19 12:45:00,42.1,42.11,42.1,42.11,29320.0,34.512,34.5202,34.512,34.5202,29320.0
2017-07-19 12:50:00,42.11,42.11,42.1,42.1,32179.0,34.5202,34.5202,34.512,34.512,32179.0
2017-07-19 12:55:00,42.1,42.11,42.1,42.11,40837.0,34.512,34.5202,34.512,34.5202,40837.0
2017-07-19 13:00:00,42.11,42.12,42.1,42.12,11743.0,34.5202,34.5284,34.512,34.5284,11743.0
2017-07-19 13:05:00,42.12,42.12,42.11,42.11,69142.0,34.5284,34.5284,34.5202,34.5202,69142.0
2017-07-19 13:10:00,42.11,42.13,42.11,42.12,54059.0,34.5202,34.5366,34.5202,34.5284,54059.0
2017-07-19 13:15:00,42.13,42.13,42.11,42.11,23205.0,34.5366,34.5366,34.5202,34.5202,23205.0
2017-07-19 13:20:00,42.12,42.13,42.11,42.13,48062.0,34.5284,34.5366,34.5202,34.5366,48062.0
2017-07-19 13:25:00,42.13,42.13,42.11,42.12,24843.0,34.5366,34.5366,34.5202,34.5284,24843.0
2017-07-19 13:30:00,42.12,42.13,42.11,42.13,43816.0,34.5284,34.5366,34.5202,34.5366,43816.0
2017-07-19 13:35:00,42.12,42.13,42.12,42.13,3052.0,34.5284,34.5366,34.5284,34.5366,3052.0
2017-07-19 13:40:00,42.13,42.13,42.12,42.13,13865.0,34.5366,34.5366,34.5284,34.5366,13865.0
2017-07-19 13:45:00,42.13,42.15,42.13,42.14,16260.0,34.5366,34.553,34.5366,34.5448,16260.0
2017-07-19 13:50:00,42.14,42.16,42.14,42.16,32337.0,34.5448,34.5612,34.5448,34.5612,32337.0
2017-07-19 13:55:00,42.16,42.16,42.14,42.15,21669.0,34.5612,34.5612,34.5448,34.553,21669.0
2017-07-19 14:00:00,42.15,42.15,42.14,42.14,4406.0,34.553,34.553,34.5448,34.5448,4406.0
2017-07-19 14:05:00,42.15,42.17,42.14,42.15,89679.0,34.553,34.5694,34.5448,34.553,89679.0
2017-07-19 14:10:00,42.15,42.16,42.14,42.15,29356.0,34.553,34.5612,34.5448,34.553,29356.0
2017-07-19 14:15:00,42.16,42.16,42.15,42.15,48094.0,34.5612,34.5612,34.553,34.553,48094.0
2017-07-19 14:20:00,42.15,42.16,42.15,42.16,12586.0,34.553,34.5612,34.553,34.5612,12586.0
2017-07-19 14:25:00,42.15,42.16,42.15,42.16,5532.0,34.553,34.5612,34.553,34.5612,5532.0
2017-07-19 14:30:00,42.16,42.16,42.15,42.16,11552.0,34.5612,34.5612,34.553,34.5612,11552.0
2017-07-19 14:35:00,42.16,42.16,42.15,42.15,12416.0,34.5612,34.5612,34.553,34.553,12416.0
2017-07-19 14:40:00,42.16,42.16,42.15,42.15,17790.0,34.5612,34.5612,34.553,34.553,17790.0
2017-07-19 14:45:00,42.16,42.16,42.14,42.15,44463.0,34.5612,34.5612,34.5448,34.553,44463.0
2017-07-19 14:50:00,42.15,42.15,42.14,42.15,32965.0,34.553,34.553,34.5448,34.553,32965.0
2017-07-19 14:55:00,42.15,42.15,42.13,42.13,66494.0,34.553,34.553,34.5366,34.5366,66494.0
2017-07-19 15:00:00,42.13,42.14,42.13,42.14,17465.0,34.5366,34.5448,34.5366,34.5448,17465.0
2017-07-19 15:05:00,42.14,42.14,42.13,42.14,100315.0,34.5448,34.5448,34.5366,34.5448,100315.0
2017-07-19 15:10:00,42.14,42.15,42.13,42.13,140447.0,34.5448,34.553,34.5366,34.5366,140447.0
2017-07-19 15:15:00,42.13,42.15,42.13,42.15,21059.0,34.5366,34.553,34.5366,34.553,21059.0
2017-07-19 15:20:00,42.15,42.15,42.13,42.15,34306.0,34.553,34.553,34.5366,34.553,34306.0
2017-07-19 15:25:00,42.15,42.15,42.14,42.15,40801.0,34.553,34.553,34.5448,34.553,40801.0
2017-07-19 15:30:00,42.15,42.15,42.14,42.14,146067.0,34.553,34.553,34.5448,34.5448,146067.0
2017-07-19 15:35:00,42.14,42.15,42.12,42.13,154222.0,34.5448,34.553,34.5284,34.5366,154222.0
2017-07-19 15:40:00,42.12,42.13,42.12,42.12,71036.0,34.5284,34.5366,34.5284,34.5284,71036.0
2017-07-19 15:45:00,42.13,42.14,42.12,42.13,240348.0,34.5366,34.5448,34.5284,34.5366,240348.0
2017-07-19 15:50:00,42.14,42.17,42.13,42.16,548401.0,34.5448,34.5694,34.5366,34.5612,548401.0
2017-07-19 15:55:00,42.16,42.19,42.16,42.18,733143.0,34.5612,34.5858,34.5612,34.5776,733143.0
2017-07-20 09:30:00,42.18,42.19,42.15,42.15,191921.0,34.5776,34.5858,34.553,34.553,191921.0
2017-07-20 09:35:00,42.15,42.18,42.14,42.16,123930.0,34.553,34.5776,34.5448,34.5612,123930.0
2017-07-20 09:40:00,42.16,42.16,42.14,42.16,90860.0,34.5612,34.5612,34.5448,34.5612,90860.0
2017-07-20 09:45:00,42.15,42.16,42.13,42.15,230502.0,34.553,34.5612,34.5366,34.553,230502.0
2017-07-20 09:50:00,42.15,42.17,42.14,42.17,73412.0,34.553,34.5694,34.5448,34.5694,73412.0
2017-07-20 09:55:00,42.17,42.18,42.16,42.16,42430.0,34.5694,34.5776,34.5612,34.5612,42430.0
2017-07-20 10:00:00,42.16,42.16,42.14,42.16,69597.0,34.5612,34.5612,34.5448,34.5612,69597.0
2017-07-20 10:05:00,42.16,42.16,42.14,42.15,61373.0,34.5612,34.5612,34.5448,34.553,61373.0
2017-07-20 10:10:00,42.15,42.15,42.12,42.13,27854.0,34.553,34.553,34.5284,34.5366,27854.0
2017-07-20 10:15:00,42.13,42.13,42.07,42.09,122482.0,34.5366,34.5366,34.4874,34.5038,122482.0
2017-07-20 10:20:00,42.1,42.11,42.08,42.11,111246.0,34.512,34.5202,34.4956,34.5202,111246.0
2017-07-20 10:25:00,42.11,42.11,42.09,42.11,89602.0,34.5202,34.5202,34.5038,34.5202,89602.0
2017-07-20 10:30:00,42.11,42.12,42.07,42.09,254254.0,34.5202,34.5284,34.4874,34.5038,254254.0
2017-07-20 10:35:00,42.08,42.1,42.05,42.05,120742.0,34.4956,34.512,34.471,34.471,120742.0
2017-07-20 10:40:00,42.05,42.09,42.04,42.09,112631.0,34.471,34.5038,34.4628,34.5038,112631.0
2017-07-20 10:45:00,42.08,42.1,42.08,42.09,39365.0,34.4956,34.512,34.4956,34.5038,39365.0
2017-07-20 10:50:00,42.1,42.12,42.09,42.12,45503.0,34.512,34.5284,34.5038,34.5284,45503.0
2017-07-20 10:55:00,42.11,42.14,42.11,42.13,167038.0,34.5202,34.5448,34.5202,34.5366,167038.0
2017-07-20 11:00:00,42.14,42.15,42.11,42.15,82549.0,34.5448,34.553,34.5202,34.553,82549.0
2017-07-20 11:05:00,42.15,42.15,42.1,42.11,63539.0,34.553,34.553,34.512,34.5202,63539.0
2017-07-20 11:10:00,42.11,42.12,42.08,42.11,158112.0,34.5202,34.5284,34.4956,34.5202,158112.0
2017-07-20 11:15:00,42.12,42.12,42.1,42.1,20545.0,34.5284,34.5284,34.512,34.512,20545.0
2017-07-20 11:20:00,42.1,42.13,42.1,42.11,39884.0,34.512,34.5366,34.512,34.5202,39884.0
2017-07-20 11:25:00,42.1,42.12,42.1,42.12,48190.0,34.512,34.5284,34.512,34.5284,48190.0
2017-07-20 11:30:00,42.12,42.13,42.1,42.12,177786.0,34.5284,34.5366,34.512,34.5284,177786.0
2017-07-20 11:35:00,42.12,42.12,42.1,42.11,40887.0,34.5284,34.5284,34.512,34.5202,40887.0
2017-07-20 11:40:00,42.12,42.13,42.11,42.12,32767.0,34.5284,34.5366,34.5202,34.5284,32767.0
2017-07-20 11:45:00,42.12,42.14,42.12,42.13,46341.0,34.5284,34.5448,34.5284,34.5366,46341.0
2017-07-20 11:50:00,42.13,42.14,42.13,42.13,1379.0,34.5366,34.5448,34.5366,34.5366,1379.0
2017-07-20 11:55:00,42.13,42.14,42.12,42.14,24118.0,34.5366,34.5448,34.5284,34.5448,24118.0
2017-07-20 12:00:00,42.13,42.14,42.1,42.14,84557.0,34.5366,34.5448,34.512,34.5448,84557.0
2017-07-20 12:05:00,42.13,42.15,42.13,42.15,39744.0,34.5366,34.553,34.5366,34.553,39744.0
2017-07-20 12:10:00,42.14,42.15,42.14,42.15,12710.0,34.5448,34.553,34.5448,34.553,12710.0
2017-07-20 12:15:00,42.15,42.16,42.14,42.16,13872.0,34.553,34.5612,34.5448,34.5612,13872.0
2017-07-20 12:20:00,42.16,42.17,42.16,42.17,33903.0,34.5612,34.5694,34.5612,34.5694,33903.0
2017-07-20 12:25:00,42.17,42.19,42.17,42.18,62505.0,34.5694,34.5858,34.5694,34.5776,62505.0
2017-07-20 12:30:00,42.18,42.18,42.14,42.16,198205.0,34.5776,34.5776,34.5448,34.5612,198205.0
2017-07-20 12:35:00,42.16,42.16,42.15,42.16,13498.0,34.5612,34.5612,34.553,34.5612,13498.0
2017-07-20 12:40:00,42.16,42.17,42.15,42.17,65317.0,34.5612,34.5694,34.553,34.5694,65317.0
2017-07-20 12:45:00,42.17,42.17,42.15,42.16,29697.0,34.5694,34.5694,34.553,34.5612,29697.0
2017-07-20 12:50:00,42.16,42.16,42.15,42.16,18356.0,34.5612,34.5612,34.553,34.5612,18356.0
2017-07-20 12:55:00,42.16,42.16,42.15,42.15,1640.0,34.5612,34.5612,34.553,34.553,1640.0
2017-07-20 13:00:00,42.16,42.17,42.13,42.14,59179.0,34.5612,34.5694,34.5366,34.5448,59179.0
2017-07-20 13:05:00,42.14,42.15,42.13,42.15,21819.0,34.5448,34.553,34.5366,34.553,21819.0
2017-07-20 13:10:00,42.14,42.15,42.12,42.13,37852.0,34.5448,34.553,34.5284,34.5366,37852.0
2017-07-20 13:15:00,42.13,42.15,42.13,42.15,11552.0,34.5366,34.553,34.5366,34.553,11552.0
2017-07-20 13:20:00,42.15,42.15,42.13,42.13,15467.0,34.553,34.553,34.5366,34.5366,15467.0
2017-07-20 13:25:00,42.13,42.15,42.13,42.13,77534.0,34.5366,34.553,34.5366,34.5366,77534.0
2017-07-20 13:30:00,42.13,42.15,42.12,42.14,22347.0,34.5366,34.553,34.5284,34.5448,22347.0
2017-07-20 13:35:00,42.14,42.14,42.13,42.14,5825.0,34.5448,34.5448,34.5366,34.5448,5825.0
2017-07-20 13:40:00,42.14,42.14,42.12,42.13,47358.0,34.5448,34.5448,34.5284,34.5366,47358.0
2017-07-20 13:45:00,42.12,42.13,42.12,42.12,19642.0,34.5284,34.5366,34.5284,34.5284,19642.0
2017-07-20 13:50:00,42.12,42.13,42.11,42.12,26836.0,34.5284,34.5366,34.5202,34.5284,26836.0
2017-07-20 13:55:00,42.11,42.12,42.1,42.12,44970.0,34.5202,34.5284,34.512,34.5284,44970.0
2017-07-20 14:00:00,42.12,42.12,42.11,42.11,5700.0,34.5284,34.5284,34.5202,34.5202,5700.0
2017-07-20 14:05:00,42.12,42.12,42.11,42.11,5057.0,34.5284,34.5284,34.5202,34.5202,5057.0
2017-07-20 14:10:00,42.11,42.13,42.11,42.13,52158.0,34.5202,34.5366,34.5202,34.5366,52158.0
2017-07-20 14:15:00,42.13,42.13,42.1,42.12,66189.0,34.5366,34.5366,34.512,34.5284,66189.0
2017-07-20 14:20:00,42.12,42.12,42.11,42.11,3100.0,34.5284,34.5284,34.5202,34.5202,3100.0
2017-07-20 14:25:00,42.12,42.12,42.1,42.1,20436.0,34.5284,34.5284,34.512,34.512,20436.0
2017-07-20 14:30:00,42.1,42.11,42.09,42.09,22960.0,34.512,34.5202,34.5038,34.5038,22960.0
2017-07-20 14:35:00,42.09,42.09,42.06,42.06,190018.0,34.5038,34.5038,34.4792,34.4792,190018.0
2017-07-20 14:40:00,42.07,42.08,42.06,42.07,64145.0,34.4874,34.4956,34.4792,34.4874,64145.0
2017-07-20 14:45:00,42.07,42.08,42.06,42.07,102569.0,34.4874,34.4956,34.4792,34.4874,102569.0
2017-07-20 14:50:00,42.08,42.09,42.07,42.09,63674.0,34.4956,34.5038,34.4874,34.5038,63674.0
2017-07-20 14:55:00,42.08,42.09,42.08,42.09,33871.0,34.4956,34.5038,34.4956,34.5038,33871.0
2017-07-20 15:00:00,42.08,42.09,42.08,42.08,23317.0,34.4956,34.5038,34.4956,34.4956,23317.0
2017-07-20 15:05:00,42.08,42.09,42.07,42.09,29274.0,34.4956,34.5038,34.4874,34.5038,29274.0
2017-07-20 15:10:00,42.09,42.09,42.08,42.09,13859.0,34.5038,34.5038,34.4956,34.5038,13859.0
2017-07-20 15:15:00,42.08,42.09,42.08,42.09,19181.0,34.4956,34.5038,34.4956,34.5038,19181.0
2017-07-20 15:20:00,42.08,42.09,42.06,42.07,52771.0,34.4956,34.5038,34.4792,34.4874,52771.0
2017-07-20 15:25:00,42.08,42.09,42.07,42.09,27753.0,34.4956,34.5038,34.4874,34.5038,27753.0
2017-07-20 15:30:00,42.09,42.11,42.07,42.09,194147.0,34.5038,34.5202,34.4874,34.5038,194147.0
2017-07-20 15:35:00,42.09,42.1,42.08,42.09,66856.0,34.5038,34.512,34.4956,34.5038,66856.0
2017-07-20 15:40:00,42.09,42.09,42.08,42.08,151449.0,34.5038,34.5038,34.4956,34.4956,151449.0
2017-07-20 15:45:00,42.09,42.1,42.07,42.1,207615.0,34.5038,34.512,34.4874,34.512,207615.0
2017-07-20 15:50:00,42.09,42.1,42.06,42.07,212819.0,34.5038,34.512,34.4792,34.4874,212819.0
2017-07-20 15:55:00,42.07,42.09,42.05,42.08,781223.0,34.4874,34.5038,34.471,34.4956,781223.0
2017-07-21 09:30:00,42.0,42.05,41.97,42.01,151768.0,34.43,34.471,34.4055,34.4382,151768.0
2017-07-21 09:35:00,42.0,42.01,41.96,41.99,98224.0,34.43,34.4382,34.3973,34.4218,98224.0
2017-07-21 09:40:00,41.98,42.03,41.98,42.03,176543.0,34.4137,34.4546,34.4137,34.4546,176543.0
2017-07-21 09:45:00,42.02,42.03,41.97,41.98,59915.0,34.4464,34.4546,34.4055,34.4137,59915.0
2017-07-21 09:50:00,41.98,41.99,41.94,41.97,220547.0,34.4137,34.4218,34.3809,34.4055,220547.0
2017-07-21 09:55:00,41.97,41.99,41.95,41.96,121013.0,34.4055,34.4218,34.3891,34.3973,121013.0
2017-07-21 10:00:00,41.96,41.98,41.94,41.96,115110.0,34.3973,34.4137,34.3809,34.3973,115110.0
2017-07-21 10:05:00,41.96,41.96,41.94,41.96,73858.0,34.3973,34.3973,34.3809,34.3973,73858.0
2017-07-21 10:10:00,41.96,41.97,41.94,41.97,106883.0,34.3973,34.4055,34.3809,34.4055,106883.0
2017-07-21 10:15:00,41.97,41.97,41.96,41.97,24730.0,34.4055,34.4055,34.3973,34.4055,24730.0
2017-07-21 10:20:00,41.96,42.01,41.95,42.0,156374.0,34.3973,34.4382,34.3891,34.43,156374.0
2017-07-21 10:25:00,41.99,41.99,41.97,41.97,48246.0,34.4218,34.4218,34.4055,34.4055,48246.0
2017-07-21 10:30:00,41.97,41.98,41.96,41.96,54848.0,34.4055,34.4137,34.3973,34.3973,54848.0
2017-07-21 10:35:00,41.96,41.97,41.95,41.96,60162.0,34.3973,34.4055,34.3891,34.3973,60162.0
2017-07-21 10:40:00,41.96,41.97,41.94,41.97,56642.0,34.3973,34.4055,34.3809,34.4055,56642.0
2017-07-21 10:45:00,41.97,41.97,41.96,41.97,47248.0,34.4055,34.4055,34.3973,34.4055,47248.0
2017-07-21 10:50:00,41.96,41.97,41.94,41.95,79321.0,34.3973,34.4055,34.3809,34.3891,79321.0
2017-07-21 10:55:00,41.94,41.95,41.92,41.93,119328.0,34.3809,34.3891,34.3645,34.3727,119328.0
2017-07-21 11:00:00,41.93,41.95,41.92,41.95,231180.0,34.3727,34.3891,34.3645,34.3891,231180.0
2017-07-21 11:05:00,41.94,41.96,41.92,41.95,165835.0,34.3809,34.3973,34.3645,34.3891,165835.0
2017-07-21 11:10:00,41.95,41.97,41.94,41.96,37212.0,34.3891,34.4055,34.3809,34.3973,37212.0
2017-07-21 11:15:00,41.97,41.97,41.96,41.97,75730.0,34.4055,34.4055,34.3973,34.4055,75730.0
2017-07-21 11:20:00,41.97,41.98,41.94,41.95,165142.0,34.4055,34.4137,34.3809,34.3891,165142.0
2017-07-21 11:25:00,41.95,41.95,41.94,41.95,120277.0,34.3891,34.3891,34.3809,34.3891,120277.0
2017-07-21 11:30:00,41.95,41.95,41.92,41.94,184207.0,34.3891,34.3891,34.3645,34.3809,184207.0
2017-07-21 11:35:00,41.94,41.95,41.92,41.94,126078.0,34.3809,34.3891,34.3645,34.3809,126078.0
2017-07-21 11:40:00,41.94,41.95,41.93,41.95,75257.0,34.3809,34.3891,34.3727,34.3891,75257.0
2017-07-21 11:45:00,41.95,41.95,41.91,41.92,14127.0,34.3891,34.3891,34.3563,34.3645,14127.0
2017-07-21 11:50:00,41.92,41.93,41.91,41.93,26654.0,34.3645,34.3727,34.3563,34.3727,26654.0
2017-07-21 11:55:00,41.93,41.95,41.93,41.95,32327.0,34.3727,34.3891,34.3727,34.3891,32327.0
2017-07-21 12:00:00,41.95,41.95,41.94,41.95,11300.0,34.3891,34.3891,34.3809,34.3891,11300.0
2017-07-21 12:05:00,41.95,41.96,41.94,41.96,18783.0,34.3891,34.3973,34.3809,34.3973,18783.0
2017-07-21 12:10:00,41.96,41.97,41.95,41.96,40598.0,34.3973,34.4055,34.3891,34.3973,40598.0
2017-07-21 12:15:00,41.96,41.97,41.96,41.97,14200.0,34.3973,34.4055,34.3973,34.4055,14200.0
2017-07-21 12:20:00,41.96,41.97,41.95,41.96,57238.0,34.3973,34.4055,34.3891,34.3973,57238.0
2017-07-21 12:25:00,41.96,41.96,41.95,41.96,1500.0,34.3973,34.3973,34.3891,34.3973,1500.0
2017-07-21 12:30:00,41.96,41.96,41.95,41.96,11300.0,34.3973,34.3973,34.3891,34.3973,11300.0
2017-07-21 12:35:00,41.96,41.97,41.95,41.97,8824.0,34.3973,34.4055,34.3891,34.4055,8824.0
2017-07-21 12:40:00,41.97,41.99,41.97,41.97,47796.0,34.4055,34.4218,34.4055,34.4055,47796.0
2017-07-21 12:45:00,41.98,41.99,41.97,41.98,21357.0,34.4137,34.4218,34.4055,34.4137,21357.0
2017-07-21 12:50:00,41.98,41.99,41.97,41.97,10257.0,34.4137,34.4218,34.4055,34.4055,10257.0
2017-07-21 12:55:00,41.97,41.98,41.97,41.98,14250.0,34.4055,34.4137,34.4055,34.4137,14250.0
2017-07-21 13:00:00,41.98,41.99,41.98,41.98,16200.0,34.4137,34.4218,34.4137,34.4137,16200.0
2017-07-21 13:05:00,41.99,42.0,41.98,42.0,56545.0,34.4218,34.43,34.4137,34.43,56545.0
2017-07-21 13:10:00,42.0,42.01,41.99,42.0,28349.0,34.43,34.4382,34.4218,34.43,28349.0
2017-07-21 13:15:00,42.0,42.01,41.99,42.0,35693.0,34.43,34.4382,34.4218,34.43,35693.0
2017-07-21 13:20:00,42.0,42.02,41.99,42.01,75997.0,34.43,34.4464,34.4218,34.4382,75997.0
2017-07-21 13:25:00,42.01,42.01,41.99,42.0,12910.0,34.4382,34.4382,34.4218,34.43,12910.0
2017-07-21 13:30:00,42.0,42.0,41.98,41.99,33550.0,34.43,34.43,34.4137,34.4218,33550.0
2017-07-21 13:35:00,41.98,42.0,41.98,42.0,48512.0,34.4137,34.43,34.4137,34.43,48512.0
2017-07-21 13:40:00,42.0,42.0,41.99,42.0,34964.0,34.43,34.43,34.4218,34.43,34964.0
2017-07-21 13:45:00,42.0,42.0,41.99,42.0,27814.0,34.43,34.43,34.4218,34.43,27814.0
2017-07-21 13:50:00,42.0,42.0,41.99,41.99,2339.0,34.43,34.43,34.4218,34.4218,2339.0
2017-07-21 13:55:00,42.0,42.0,41.99,42.0,5150.0,34.43,34.43,34.4218,34.43,5150.0
2017-07-21 14:00:00,42.0,42.0,41.99,42.0,5200.0,34.43,34.43,34.4218,34.43,5200.0
2017-07-21 14:05:00,42.0,42.0,41.99,42.0,10332.0,34.43,34.43,34.4218,34.43,10332.0
2017-07-21 14:10:00,42.0,42.01,41.99,42.01,59848.0,34.43,34.4382,34.4218,34.4382,59848.0
2017-07-21 14:15:00,42.01,42.01,41.99,42.01,79659.0,34.4382,34.4382,34.4218,34.4382,79659.0
2017-07-21 14:20:00,42.01,42.02,41.99,42.0,43404.0,34.4382,34.4464,34.4218,34.43,43404.0
2017-07-21 14:25:00,42.0,42.01,41.99,42.01,12766.0,34.43,34.4382,34.4218,34.4382,12766.0
2017-07-21 14:30:00,42.0,42.02,42.0,42.02,24417.0,34.43,34.4464,34.43,34.4464,24417.0
2017-07-21 14:35:00,42.02,42.02,42.0,42.0,11192.0,34.4464,34.4464,34.43,34.43,11192.0
2017-07-21 14:40:00,42.0,42.0,41.99,42.0,18480.0,34.43,34.43,34.4218,34.43,18480.0
2017-07-21 14:45:00,42.0,42.0,41.99,42.0,9482.0,34.43,34.43,34.4218,34.43,9482.0
2017-07-21 14:50:00,42.0,42.0,41.99,42.0,3525.0,34.43,34.43,34.4218,34.43,3525.0
2017-07-21 14:55:00,42.0,42.0,41.98,42.0,25250.0,34.43,34.43,34.4137,34.43,25250.0
2017-07-21 15:00:00,42.0,42.0,41.99,42.0,33882.0,34.43,34.43,34.4218,34.43,33882.0
2017-07-21 15:05:00,42.0,42.0,41.99,42.0,34999.0,34.43,34.43,34.4218,34.43,34999.0
2017-07-21 15:10:00,42.0,42.0,41.98,41.98,19823.0,34.43,34.43,34.4137,34.4137,19823.0
2017-07-21 15:15:00,41.98,41.99,41.98,41.98,15751.0,34.4137,34.4218,34.4137,34.4137,15751.0
2017-07-21 15:20:00,41.99,41.99,41.98,41.98,36356.0,34.4218,34.4218,34.4137,34.4137,36356.0
2017-07-21 15:25:00,41.98,41.99,41.97,41.98,26701.0,34.4137,34.4218,34.4055,34.4137,26701.0
2017-07-21 15:30:00,41.97,41.99,41.97,41.98,55487.0,34.4055,34.4218,34.4055,34.4137,55487.0
2017-07-21 15:35:00,41.98,41.99,41.98,41.98,16134.0,34.4137,34.4218,34.4137,34.4137,16134.0
2017-07-21 15:40:00,41.98,41.99,41.98,41.98,26723.0,34.4137,34.4218,34.4137,34.4137,26723.0
2017-07-21 15:45:00,41.99,42.0,41.98,42.0,133245.0,34.4218,34.43,34.4137,34.43,133245.0
2017-07-21 15:50:00,42.0,42.02,41.99,42.02,143513.0,34.43,34.4464,34.4218,34.4464,143513.0
2017-07-21 15:55:00,42.01,42.05,42.01,42.05,786444.0,34.4382,34.471,34.4382,34.471,786444.0
2017-07-24 09:30:00,42.18,42.18,42.14,42.17,237318.0,34.5776,34.5776,34.5448,34.5694,237318.0
2017-07-24 09:35:00,42.17,42.17,42.13,42.15,316105.0,34.5694,34.5694,34.5366,34.553,316105.0
2017-07-24 09:40:00,42.15,42.15,42.14,42.15,182026.0,34.553,34.553,34.5448,34.553,182026.0
2017-07-24 09:45:00,42.15,42.19,42.14,42.18,294601.0,34.553,34.5858,34.5448,34.5776,294601.0
2017-07-24 09:50:00,42.18,42.19,42.17,42.18,177254.0,34.5776,34.5858,34.5694,34.5776,177254.0
2017-07-24 09:55:00,42.18,42.19,42.15,42.16,184232.0,34.5776,34.5858,34.553,34.5612,184232.0
2017-07-24 10:00:00,42.16,42.17,42.15,42.16,28434.0,34.5612,34.5694,34.553,34.5612,28434.0
2017-07-24 10:05:00,42.17,42.18,42.16,42.16,119294.0,34.5694,34.5776,34.5612,34.5612,119294.0
2017-07-24 10:10:00,42.16,42.18,42.15,42.16,211077.0,34.5612,34.5776,34.553,34.5612,211077.0
2017-07-24 10:15:00,42.16,42.19,42.15,42.16,142860.0,34.5612,34.5858,34.553,34.5612,142860.0
2017-07-24 10:20:00,42.17,42.18,42.16,42.17,59455.0,34.5694,34.5776,34.5612,34.5694,59455.0
2017-07-24 10:25:00,42.17,42.17,42.15,42.16,27713.0,34.5694,34.5694,34.553,34.5612,27713.0
2017-07-24 10:30:00,42.16,42.17,42.14,42.16,196595.0,34.5612,34.5694,34.5448,34.5612,196595.0
2017-07-24 10:35:00,42.16,42.17,42.14,42.15,160423.0,34.5612,34.5694,34.5448,34.553,160423.0
2017-07-24 10:40:00,42.15,42.16,42.15,42.16,86561.0,34.553,34.5612,34.553,34.5612,86561.0
2017-07-24 10:45:00,42.16,42.16,42.14,42.15,109861.0,34.5612,34.5612,34.5448,34.553,109861.0
2017-07-24 10:50:00,42.15,42.15,42.13,42.14,126125.0,34.553,34.553,34.5366,34.5448,126125.0
2017-07-24 10:55:00,42.14,42.14,42.12,42.13,122788.0,34.5448,34.5448,34.5284,34.5366,122788.0
2017-07-24 11:00:00,42.13,42.13,42.1,42.12,191872.0,34.5366,34.5366,34.512,34.5284,191872.0
2017-07-24 11:05:00,42.11,42.13,42.11,42.12,167940.0,34.5202,34.5366,34.5202,34.5284,167940.0
2017-07-24 11:10:00,42.11,42.12,42.07,42.09,193664.0,34.5202,34.5284,34.4874,34.5038,193664.0
2017-07-24 11:15:00,42.09,42.11,42.09,42.11,62763.0,34.5038,34.5202,34.5038,34.5202,62763.0
2017-07-24 11:20:00,42.11,42.11,42.07,42.09,176867.0,34.5202,34.5202,34.4874,34.5038,176867.0
2017-07-24 11:25:00,42.09,42.1,42.07,42.09,186723.0,34.5038,34.512,34.4874,34.5038,186723.0
2017-07-24 11:30:00,42.09,42.11,42.09,42.1,101956.0,34.5038,34.5202,34.5038,34.512,101956.0
2017-07-24 11:35:00,42.1,42.11,42.1,42.11,90020.0,34.512,34.5202,34.512,34.5202,90020.0
2017-07-24 11:40:00,42.11,42.11,42.08,42.09,170644.0,34.5202,34.5202,34.4956,34.5038,170644.0
2017-07-24 11:45:00,42.09,42.11,42.09,42.11,33364.0,34.5038,34.5202,34.5038,34.5202,33364.0
2017-07-24 11:50:00,42.1,42.12,42.1,42.11,321033.0,34.512,34.5284,34.512,34.5202,321033.0
2017-07-24 11:55:00,42.11,42.13,42.11,42.13,16284.0,34.5202,34.5366,34.5202,34.5366,16284.0
2017-07-24 12:00:00,42.13,42.13,42.12,42.13,11045.0,34.5366,34.5366,34.5284,34.5366,11045.0
2017-07-24 12:05:00,42.12,42.13,42.11,42.12,12207.0,34.5284,34.5366,34.5202,34.5284,12207.0
2017-07-24 12:10:00,42.12,42.14,42.12,42.13,58146.0,34.5284,34.5448,34.5284,34.5366,58146.0
2017-07-24 12:15:00,42.14,42.15,42.13,42.15,69068.0,34.5448,34.553,34.5366,34.553,69068.0
2017-07-24 12:20:00,42.14,42.15,42.14,42.15,12700.0,34.5448,34.553,34.5448,34.553,12700.0
2017-07-24 12:25:00,42.14,42.15,42.14,42.15,3122.0,34.5448,34.553,34.5448,34.553,3122.0
2017-07-24 12:30:00,42.14,42.15,42.14,42.15,18357.0,34.5448,34.553,34.5448,34.553,18357.0
2017-07-24 12:35:00,42.14,42.14,42.13,42.13,15305.0,34.5448,34.5448,34.5366,34.5366,15305.0
2017-07-24 12:40:00,42.14,42.14,42.13,42.14,5500.0,34.5448,34.5448,34.5366,34.5448,5500.0
2017-07-24 12:45:00,42.14,42.15,42.13,42.13,41358.0,34.5448,34.553,34.5366,34.5366,41358.0
2017-07-24 12:50:00,42.13,42.14,42.13,42.14,17523.0,34.5366,34.5448,34.5366,34.5448,17523.0
2017-07-24 12:55:00,42.14,42.15,42.13,42.15,46236.0,34.5448,34.553,34.5366,34.553,46236.0
2017-07-24 13:00:00,42.15,42.15,42.14,42.14,2323.0,34.553,34.553,34.5448,34.5448,2323.0
2017-07-24 13:05:00,42.14,42.15,42.12,42.13,102646.0,34.5448,34.553,34.5284,34.5366,102646.0
2017-07-24 13:10:00,42.14,42.14,42.13,42.14,4600.0,34.5448,34.5448,34.5366,34.5448,4600.0
2017-07-24 13:15:00,42.13,42.14,42.12,42.13,49171.0,34.5366,34.5448,34.5284,34.5366,49171.0
2017-07-24 13:20:00,42.13,42.13,42.12,42.13,5101.0,34.5366,34.5366,34.5284,34.5366,5101.0
2017-07-24 13:25:00,42.13,42.13,42.12,42.13,32657.0,34.5366,34.5366,34.5284,34.5366,32657.0
2017-07-24 13:30:00,42.13,42.13,42.11,42.13,70503.0,34.5366,34.5366,34.5202,34.5366,70503.0
2017-07-24 13:35:00,42.13,42.14,42.12,42.14,118670.0,34.5366,34.5448,34.5284,34.5448,118670.0
2017-07-24 13:40:00,42.14,42.15,42.13,42.15,86874.0,34.5448,34.553,34.5366,34.553,86874.0
2017-07-24 13:45:00,42.15,42.15,42.14,42.15,11859.0,34.553,34.553,34.5448,34.553,11859.0
2017-07-24 13:50:00,42.14,42.15,42.13,42.14,32685.0,34.5448,34.553,34.5366,34.5448,32685.0
2017-07-24 13:55:00,42.14,42.14,42.13,42.14,57849.0,34.5448,34.5448,34.5366,34.5448,57849.0
2017-07-24 14:00:00,42.14,42.15,42.14,42.14,4564.0,34.5448,34.553,34.5448,34.5448,4564.0
2017-07-24 14:05:00,42.15,42.15,42.14,42.15,41461.0,34.553,34.553,34.5448,34.553,41461.0
2017-07-24 14:10:00,42.15,42.16,42.14,42.16,31792.0,34.553,34.5612,34.5448,34.5612,31792.0
2017-07-24 14:15:00,42.15,42.16,42.15,42.15,3147.0,34.553,34.5612,34.553,34.553,3147.0
2017-07-24 14:20:00,42.15,42.16,42.15,42.16,4243.0,34.553,34.5612,34.553,34.5612,4243.0
2017-07-24 14:25:00,42.16,42.16,42.15,42.16,9212.0,34.5612,34.5612,34.553,34.5612,9212.0
2017-07-24 14:30:00,42.16,42.17,42.16,42.16,10244.0,34.5612,34.5694,34.5612,34.5612,10244.0
2017-07-24 14:35:00,42.16,42.17,42.16,42.16,2537.0,34.5612,34.5694,34.5612,34.5612,2537.0
2017-07-24 14:40:00,42.16,42.17,42.15,42.16,18723.0,34.5612,34.5694,34.553,34.5612,18723.0
2017-07-24 14:45:00,42.16,42.17,42.15,42.16,29359.0,34.5612,34.5694,34.553,34.5612,29359.0
2017-07-24 14:50:00,42.17,42.17,42.16,42.17,27080.0,34.5694,34.5694,34.5612,34.5694,27080.0
2017-07-24 14:55:00,42.17,42.17,42.16,42.17,11542.0,34.5694,34.5694,34.5612,34.5694,11542.0
2017-07-24 15:00:00,42.17,42.18,42.16,42.16,81470.0,34.5694,34.5776,34.5612,34.5612,81470.0
2017-07-24 15:05:00,42.16,42.17,42.16,42.16,3712.0,34.5612,34.5694,34.5612,34.5612,3712.0
2017-07-24 15:10:00,42.16,42.17,42.15,42.16,78031.0,34.5612,34.5694,34.553,34.5612,78031.0
2017-07-24 15:15:00,42.16,42.18,42.16,42.18,41161.0,34.5612,34.5776,34.5612,34.5776,41161.0
2017-07-24 15:20:00,42.18,42.2,42.17,42.2,32966.0,34.5776,34.594,34.5694,34.594,32966.0
2017-07-24 15:25:00,42.2,42.2,42.19,42.2,123312.0,34.594,34.594,34.5858,34.594,123312.0
2017-07-24 15:30:00,42.2,42.2,42.18,42.19,20500.0,34.594,34.594,34.5776,34.5858,20500.0
2017-07-24 15:35:00,42.19,42.2,42.18,42.19,46610.0,34.5858,34.594,34.5776,34.5858,46610.0
2017-07-24 15:40:00,42.19,42.19,42.18,42.19,171950.0,34.5858,34.5858,34.5776,34.5858,171950.0
2017-07-24 15:45:00,42.19,42.19,42.17,42.19,155623.0,34.5858,34.5858,34.5694,34.5858,155623.0
2017-07-24 15:50:00,42.18,42.19,42.16,42.17,161335.0,34.5776,34.5858,34.5612,34.5694,161335.0
2017-07-24 15:55:00,42.17,42.2,42.17,42.18,359878.0,34.5694,34.594,34.5694,34.5776,359878.0
2017-07-25 09:30:00,42.27,42.28,42.23,42.27,446764.0,34.6514,34.6596,34.6186,34.6514,446764.0
2017-07-25 09:35:00,42.27,42.27,42.22,42.23,97892.0,34.6514,34.6514,34.6104,34.6186,97892.0
2017-07-25 09:40:00,42.23,42.24,42.22,42.22,98592.0,34.6186,34.6268,34.6104,34.6104,98592.0
2017-07-25 09:45:00,42.23,42.24,42.2,42.21,84868.0,34.6186,34.6268,34.594,34.6022,84868.0
2017-07-25 09:50:00,42.21,42.22,42.19,42.21,70321.0,34.6022,34.6104,34.5858,34.6022,70321.0
2017-07-25 09:55:00,42.21,42.22,42.19,42.21,113276.0,34.6022,34.6104,34.5858,34.6022,113276.0
2017-07-25 10:00:00,42.22,42.22,42.18,42.2,172810.0,34.6104,34.6104,34.5776,34.594,172810.0
2017-07-25 10:05:00,42.2,42.2,42.16,42.16,155238.0,34.594,34.594,34.5612,34.5612,155238.0
2017-07-25 10:10:00,42.16,42.17,42.15,42.17,110362.0,34.5612,34.5694,34.553,34.5694,110362.0
2017-07-25 10:15:00,42.16,42.18,42.15,42.18,138876.0,34.5612,34.5776,34.553,34.5776,138876.0
2017-07-25 10:20:00,42.18,42.19,42.16,42.16,109290.0,34.5776,34.5858,34.5612,34.5612,109290.0
2017-07-25 10:25:00,42.16,42.17,42.15,42.16,58243.0,34.5612,34.5694,34.553,34.5612,58243.0
2017-07-25 10:30:00,42.16,42.17,42.15,42.16,120611.0,34.5612,34.5694,34.553,34.5612,120611.0
2017-07-25 10:35:00,42.16,42.16,42.15,42.16,45197.0,34.5612,34.5612,34.553,34.5612,45197.0
2017-07-25 10:40:00,42.16,42.17,42.15,42.17,83855.0,34.5612,34.5694,34.553,34.5694,83855.0
2017-07-25 10:45:00,42.16,42.17,42.15,42.17,129250.0,34.5612,34.5694,34.553,34.5694,129250.0
2017-07-25 10:50:00,42.17,42.18,42.16,42.17,93471.0,34.5694,34.5776,34.5612,34.5694,93471.0
2017-07-25 10:55:00,42.17,42.18,42.16,42.17,190919.0,34.5694,34.5776,34.5612,34.5694,190919.0
2017-07-25 11:00:00,42.17,42.18,42.16,42.18,62814.0,34.5694,34.5776,34.5612,34.5776,62814.0
2017-07-25 11:05:00,42.18,42.19,42.16,42.18,283136.0,34.5776,34.5858,34.5612,34.5776,283136.0
2017-07-25 11:10:00,42.18,42.18,42.17,42.18,97002.0,34.5776,34.5776,34.5694,34.5776,97002.0
2017-07-25 11:15:00,42.18,42.19,42.17,42.19,162303.0,34.5776,34.5858,34.5694,34.5858,162303.0
2017-07-25 11:20:00,42.19,42.2,42.18,42.19,51513.0,34.5858,34.594,34.5776,34.5858,51513.0
2017-07-25 11:25:00,42.19,42.2,42.19,42.2,94430.0,34.5858,34.594,34.5858,34.594,94430.0
2017-07-25 11:30:00,42.2,42.2,42.19,42.2,177247.0,34.594,34.594,34.5858,34.594,177247.0
2017-07-25 11:35:00,42.2,42.2,42.19,42.2,71173.0,34.594,34.594,34.5858,34.594,71173.0
2017-07-25 11:40:00,42.2,42.22,42.2,42.21,80819.0,34.594,34.6104,34.594,34.6022,80819.0
2017-07-25 11:45:00,42.21,42.21,42.2,42.21,11876.0,34.6022,34.6022,34.594,34.6022,11876.0
2017-07-25 11:50:00,42.21,42.21,42.2,42.21,70993.0,34.6022,34.6022,34.594,34.6022,70993.0
2017-07-25 11:55:00,42.2,42.21,42.2,42.2,4350.0,34.594,34.6022,34.594,34.594,4350.0
2017-07-25 12:00:00,42.2,42.21,42.2,42.2,16544.0,34.594,34.6022,34.594,34.594,16544.0
2017-07-25 12:05:00,42.21,42.21,42.19,42.19,76290.0,34.6022,34.6022,34.5858,34.5858,76290.0
2017-07-25 12:10:00,42.19,42.19,42.16,42.16,137200.0,34.5858,34.5858,34.5612,34.5612,137200.0
2017-07-25 12:15:00,42.16,42.18,42.16,42.18,46700.0,34.5612,34.5776,34.5612,34.5776,46700.0
2017-07-25 12:20:00,42.18,42.19,42.17,42.18,81906.0,34.5776,34.5858,34.5694,34.5776,81906.0
2017-07-25 12:25:00,42.18,42.19,42.17,42.18,31267.0,34.5776,34.5858,34.5694,34.5776,31267.0
2017-07-25 12:30:00,42.18,42.18,42.17,42.18,2850.0,34.5776,34.5776,34.5694,34.5776,2850.0
2017-07-25 12:35:00,42.18,42.18,42.17,42.17,2964.0,34.5776,34.5776,34.5694,34.5694,2964.0
2017-07-25 12:40:00,42.18,42.19,42.17,42.18,41591.0,34.5776,34.5858,34.5694,34.5776,41591.0
2017-07-25 12:45:00,42.19,42.19,42.18,42.19,4245.0,34.5858,34.5858,34.5776,34.5858,4245.0
2017-07-25 12:50:00,42.18,42.18,42.16,42.17,21543.0,34.5776,34.5776,34.5612,34.5694,21543.0
2017-07-25 12:55:00,42.17,42.17,42.16,42.17,2800.0,34.5694,34.5694,34.5612,34.5694,2800.0
2017-07-25 13:00:00,42.16,42.18,42.16,42.18,71079.0,34.5612,34.5776,34.5612,34.5776,71079.0
2017-07-25 13:05:00,42.17,42.18,42.17,42.18,4702.0,34.5694,34.5776,34.5694,34.5776,4702.0
2017-07-25 13:10:00,42.18,42.18,42.17,42.18,3400.0,34.5776,34.5776,34.5694,34.5776,3400.0
2017-07-25 13:15:00,42.18,42.18,42.17,42.18,5450.0,34.5776,34.5776,34.5694,34.5776,5450.0
2017-07-25 13:20:00,42.17,42.18,42.17,42.18,3722.0,34.5694,34.5776,34.5694,34.5776,3722.0
2017-07-25 13:25:00,42.18,42.18,42.17,42.18,15050.0,34.5776,34.5776,34.5694,34.5776,15050.0
2017-07-25 13:30:00,42.17,42.18,42.17,42.18,1776.0,34.5694,34.5776,34.5694,34.5776,1776.0
2017-07-25 13:35:00,42.18,42.18,42.17,42.18,3259.0,34.5776,34.5776,34.5694,34.5776,3259.0
2017-07-25 13:40:00,42.18,42.18,42.16,42.16,51190.0,34.5776,34.5776,34.5612,34.5612,51190.0
2017-07-25 13:45:00,42.16,42.17,42.16,42.16,19076.0,34.5612,34.5694,34.5612,34.5612,19076.0
2017-07-25 13:50:00,42.16,42.17,42.16,42.17,37022.0,34.5612,34.5694,34.5612,34.5694,37022.0
2017-07-25 13:55:00,42.16,42.17,42.16,42.16,33833.0,34.5612,34.5694,34.5612,34.5612,33833.0
2017-07-25 14:00:00,42.16,42.17,42.16,42.16,6427.0,34.5612,34.5694,34.5612,34.5612,6427.0
2017-07-25 14:05:00,42.17,42.17,42.15,42.16,36726.0,34.5694,34.5694,34.553,34.5612,36726.0
2017-07-25 14:10:00,42.16,42.17,42.15,42.16,48088.0,34.5612,34.5694,34.553,34.5612,48088.0
2017-07-25 14:15:00,42.16,42.17,42.15,42.17,24822.0,34.5612,34.5694,34.553,34.5694,24822.0
2017-07-25 14:20:00,42.16,42.17,42.16,42.16,74463.0,34.5612,34.5694,34.5612,34.5612,74463.0
2017-07-25 14:25:00,42.16,42.17,42.16,42.16,8051.0,34.5612,34.5694,34.5612,34.5612,8051.0
2017-07-25 14:30:00,42.17,42.17,42.14,42.16,64438.0,34.5694,34.5694,34.5448,34.5612,64438.0
2017-07-25 14:35:00,42.16,42.17,42.14,42.15,61820.0,34.5612,34.5694,34.5448,34.553,61820.0
2017-07-25 14:40:00,42.15,42.15,42.13,42.15,41810.0,34.553,34.553,34.5366,34.553,41810.0
2017-07-25 14:45:00,42.14,42.15,42.13,42.14,9444.0,34.5448,34.553,34.5366,34.5448,9444.0
2017-07-25 14:50:00,42.14,42.15,42.13,42.15,47030.0,34.5448,34.553,34.5366,34.553,47030.0
2017-07-25 14:55:00,42.15,42.17,42.14,42.16,75646.0,34.553,34.5694,34.5448,34.5612,75646.0
2017-07-25 15:00:00,42.16,42.17,42.16,42.17,34423.0,34.5612,34.5694,34.5612,34.5694,34423.0
2017-07-25 15:05:00,42.16,42.17,42.15,42.15,47138.0,34.5612,34.5694,34.553,34.553,47138.0
2017-07-25 15:10:00,42.15,42.16,42.14,42.16,117959.0,34.553,34.5612,34.5448,34.5612,117959.0
2017-07-25 15:15:00,42.16,42.16,42.15,42.16,37395.0,34.5612,34.5612,34.553,34.5612,37395.0
2017-07-25 15:20:00,42.16,42.16,42.13,42.13,67607.0,34.5612,34.5612,34.5366,34.5366,67607.0
2017-07-25 15:25:00,42.13,42.14,42.13,42.14,20042.0,34.5366,34.5448,34.5366,34.5448,20042.0
2017-07-25 15:30:00,42.14,42.15,42.13,42.15,32899.0,34.5448,34.553,34.5366,34.553,32899.0
2017-07-25 15:35:00,42.15,42.15,42.13,42.14,32799.0,34.553,34.553,34.5366,34.5448,32799.0
2017-07-25 15:40:00,42.14,42.14,42.13,42.13,81808.0,34.5448,34.5448,34.5366,34.5366,81808.0
2017-07-25 15:45:00,42.13,42.14,42.11,42.13,141994.0,34.5366,34.5448,34.5202,34.5366,141994.0
2017-07-25 15:50:00,42.13,42.13,42.11,42.12,65644.0,34.5366,34.5366,34.5202,34.5284,65644.0
2017-07-25 15:55:00,42.12,42.12,42.1,42.11,473975.0,34.5284,34.5284,34.512,34.5202,473975.0
2017-07-26 09:30:00,42.27,42.29,42.22,42.23,225609.0,34.6514,34.6678,34.6104,34.6186,225609.0
2017-07-26 09:35:00,42.23,42.26,42.21,42.26,120541.0,34.6186,34.6432,34.6022,34.6432,120541.0
2017-07-26 09:40:00,42.26,42.26,42.24,42.26,101594.0,34.6432,34.6432,34.6268,34.6432,101594.0
2017-07-26 09:45:00,42.25,42.29,42.25,42.29,124470.0,34.635,34.6678,34.635,34.6678,124470.0
2017-07-26 09:50:00,42.29,42.3,42.27,42.29,196128.0,34.6678,34.676,34.6514,34.6678,196128.0
2017-07-26 09:55:00,42.29,42.3,42.27,42.29,138678.0,34.6678,34.676,34.6514,34.6678,138678.0
2017-07-26 10:00:00,42.29,42.29,42.28,42.29,23893.0,34.6678,34.6678,34.6596,34.6678,23893.0
2017-07-26 10:05:00,42.29,42.29,42.28,42.29,29786.0,34.6678,34.6678,34.6596,34.6678,29786.0
2017-07-26 10:10:00,42.29,42.3,42.28,42.29,99762.0,34.6678,34.676,34.6596,34.6678,99762.0
2017-07-26 10:15:00,42.29,42.3,42.28,42.29,65751.0,34.6678,34.676,34.6596,34.6678,65751.0
2017-07-26 10:20:00,42.29,42.29,42.28,42.28,88401.0,34.6678,34.6678,34.6596,34.6596,88401.0
2017-07-26 10:25:00,42.28,42.28,42.26,42.26,208139.0,34.6596,34.6596,34.6432,34.6432,208139.0
2017-07-26 10:30:00,42.27,42.29,42.27,42.29,160517.0,34.6514,34.6678,34.6514,34.6678,160517.0
2017-07-26 10:35:00,42.29,42.32,42.28,42.32,184691.0,34.6678,34.6924,34.6596,34.6924,184691.0
2017-07-26 10:40:00,42.31,42.32,42.3,42.31,97841.0,34.6842,34.6924,34.676,34.6842,97841.0
2017-07-26 10:45:00,42.31,42.31,42.27,42.28,93609.0,34.6842,34.6842,34.6514,34.6596,93609.0
2017-07-26 10:50:00,42.28,42.28,42.26,42.27,133207.0,34.6596,34.6596,34.6432,34.6514,133207.0
2017-07-26 10:55:00,42.27,42.28,42.27,42.28,43102.0,34.6514,34.6596,34.6514,34.6596,43102.0
2017-07-26 11:00:00,42.28,42.28,42.26,42.27,106073.0,34.6596,34.6596,34.6432,34.6514,106073.0
2017-07-26 11:05:00,42.27,42.28,42.25,42.26,389734.0,34.6514,34.6596,34.635,34.6432,389734.0
2017-07-26 11:10:00,42.26,42.27,42.26,42.27,97500.0,34.6432,34.6514,34.6432,34.6514,97500.0
2017-07-26 11:15:00,42.27,42.28,42.26,42.27,80844.0,34.6514,34.6596,34.6432,34.6514,80844.0
2017-07-26 11:20:00,42.27,42.27,42.26,42.26,44600.0,34.6514,34.6514,34.6432,34.6432,44600.0
2017-07-26 11:25:00,42.27,42.27,42.26,42.27,38600.0,34.6514,34.6514,34.6432,34.6514,38600.0
2017-07-26 11:30:00,42.27,42.27,42.26,42.27,47900.0,34.6514,34.6514,34.6432,34.6514,47900.0
2017-07-26 11:35:00,42.26,42.28,42.26,42.27,90325.0,34.6432,34.6596,34.6432,34.6514,90325.0
2017-07-26 11:40:00,42.27,42.29,42.27,42.29,168510.0,34.6514,34.6678,34.6514,34.6678,168510.0
2017-07-26 11:45:00,42.28,42.29,42.27,42.27,73922.0,34.6596,34.6678,34.6514,34.6514,73922.0
2017-07-26 11:50:00,42.27,42.28,42.27,42.27,19500.0,34.6514,34.6596,34.6514,34.6514,19500.0
2017-07-26 11:55:00,42.27,42.29,42.27,42.29,38559.0,34.6514,34.6678,34.6514,34.6678,38559.0
2017-07-26 12:00:00,42.28,42.31,42.28,42.3,22994.0,34.6596,34.6842,34.6596,34.676,22994.0
2017-07-26 12:05:00,42.3,42.31,42.29,42.29,45268.0,34.676,34.6842,34.6678,34.6678,45268.0
2017-07-26 12:10:00,42.3,42.3,42.29,42.29,3920.0,34.676,34.676,34.6678,34.6678,3920.0
2017-07-26 12:15:00,42.29,42.3,42.27,42.29,106010.0,34.6678,34.676,34.6514,34.6678,106010.0
2017-07-26 12:20:00,42.29,42.29,42.27,42.28,39710.0,34.6678,34.6678,34.6514,34.6596,39710.0
2017-07-26 12:25:00,42.29,42.29,42.27,42.27,20385.0,34.6678,34.6678,34.6514,34.6514,20385.0
2017-07-26 12:30:00,42.28,42.28,42.26,42.26,25790.0,34.6596,34.6596,34.6432,34.6432,25790.0
2017-07-26 12:35:00,42.26,42.27,42.26,42.26,28950.0,34.6432,34.6514,34.6432,34.6432,28950.0
2017-07-26 12:40:00,42.26,42.27,42.26,42.26,22220.0,34.6432,34.6514,34.6432,34.6432,22220.0
2017-07-26 12:45:00,42.27,42.27,42.26,42.27,5250.0,34.6514,34.6514,34.6432,34.6514,5250.0
2017-07-26 12:50:00,42.27,42.27,42.26,42.27,8450.0,34.6514,34.6514,34.6432,34.6514,8450.0
2017-07-26 12:55:00,42.27,42.27,42.26,42.27,25330.0,34.6514,34.6514,34.6432,34.6514,25330.0
2017-07-26 13:00:00,42.27,42.27,42.25,42.25,83125.0,34.6514,34.6514,34.635,34.635,83125.0
2017-07-26 13:05:00,42.25,42.26,42.24,42.26,106984.0,34.635,34.6432,34.6268,34.6432,106984.0
2017-07-26 13:10:00,42.26,42.26,42.25,42.26,16459.0,34.6432,34.6432,34.635,34.6432,16459.0
2017-07-26 13:15:00,42.26,42.27,42.25,42.26,37446.0,34.6432,34.6514,34.635,34.6432,37446.0
2017-07-26 13:20:00,42.27,42.27,42.25,42.26,14763.0,34.6514,34.6514,34.635,34.6432,14763.0
2017-07-26 13:25:00,42.26,42.26,42.24,42.25,25400.0,34.6432,34.6432,34.6268,34.635,25400.0
2017-07-26 13:30:00,42.24,42.26,42.24,42.25,30778.0,34.6268,34.6432,34.6268,34.635,30778.0
2017-07-26 13:35:00,42.26,42.27,42.25,42.27,68980.0,34.6432,34.6514,34.635,34.6514,68980.0
2017-07-26 13:40:00,42.26,42.27,42.26,42.26,9891.0,34.6432,34.6514,34.6432,34.6432,9891.0
2017-07-26 13:45:00,42.26,42.27,42.26,42.26,13828.0,34.6432,34.6514,34.6432,34.6432,13828.0
2017-07-26 13:50:00,42.26,42.27,42.25,42.27,50644.0,34.6432,34.6514,34.635,34.6514,50644.0
2017-07-26 13:55:00,42.27,42.28,42.24,42.28,76212.0,34.6514,34.6596,34.6268,34.6596,76212.0
2017-07-26 14:00:00,42.28,42.34,42.25,42.34,215353.0,34.6596,34.7088,34.635,34.7088,215353.0
2017-07-26 14:05:00,42.34,42.41,42.34,42.41,143169.0,34.7088,34.7662,34.7088,34.7662,143169.0
2017-07-26 14:10:00,42.4,42.43,42.37,42.4,151364.0,34.758,34.7825,34.7334,34.758,151364.0
2017-07-26 14:15:00,42.4,42.49,42.4,42.49,810615.0,34.758,34.8317,34.758,34.8317,810615.0
2017-07-26 14:20:00,42.49,42.5,42.48,42.48,314293.0,34.8317,34.8399,34.8235,34.8235,314293.0
2017-07-26 14:25:00,42.48,42.56,42.48,42.55,366179.0,34.8235,34.8891,34.8235,34.8809,366179.0
2017-07-26 14:30:00,42.55,42.57,42.54,42.55,194164.0,34.8809,34.8973,34.8727,34.8809,194164.0
2017-07-26 14:35:00,42.55,42.56,42.49,42.53,501252.0,34.8809,34.8891,34.8317,34.8645,501252.0
2017-07-26 14:40:00,42.53,42.56,42.52,42.55,89165.0,34.8645,34.8891,34.8563,34.8809,89165.0
2017-07-26 14:45:00,42.55,42.57,42.54,42.57,480831.0,34.8809,34.8973,34.8727,34.8973,480831.0
2017-07-26 14:50:00,42.57,42.57,42.55,42.55,47355.0,34.8973,34.8973,34.8809,34.8809,47355.0
2017-07-26 14:55:00,42.55,42.56,42.5,42.51,155367.0,34.8809,34.8891,34.8399,34.8481,155367.0
2017-07-26 15:00:00,42.5,42.55,42.5,42.55,152433.0,34.8399,34.8809,34.8399,34.8809,152433.0
2017-07-26 15:05:00,42.55,42.55,42.54,42.55,114604.0,34.8809,34.8809,34.8727,34.8809,114604.0
2017-07-26 15:10:00,42.55,42.55,42.51,42.52,144160.0,34.8809,34.8809,34.8481,34.8563,144160.0
2017-07-26 15:15:00,42.52,42.53,42.51,42.52,138608.0,34.8563,34.8645,34.8481,34.8563,138608.0
2017-07-26 15:20:00,42.52,42.55,42.52,42.55,175284.0,34.8563,34.8809,34.8563,34.8809,175284.0
2017-07-26 15:25:00,42.55,42.55,42.53,42.54,215640.0,34.8809,34.8809,34.8645,34.8727,215640.0
2017-07-26 15:30:00,42.54,42.54,42.51,42.52,371004.0,34.8727,34.8727,34.8481,34.8563,371004.0
2017-07-26 15:35:00,42.52,42.53,42.5,42.52,290235.0,34.8563,34.8645,34.8399,34.8563,290235.0
2017-07-26 15:40:00,42.52,42.52,42.51,42.52,160890.0,34.8563,34.8563,34.8481,34.8563,160890.0
2017-07-26 15:45:00,42.51,42.52,42.48,42.48,431026.0,34.8481,34.8563,34.8235,34.8235,431026.0
2017-07-26 15:50:00,42.48,42.49,42.46,42.49,719733.0,34.8235,34.8317,34.8071,34.8317,719733.0
2017-07-26 15:55:00,42.49,42.52,42.48,42.5,782313.0,34.8317,34.8563,34.8235,34.8399,782313.0
2017-07-27 09:30:00,42.65,42.67,42.64,42.65,115288.0,34.9629,34.9793,34.9547,34.9629,115288.0
2017-07-27 09:35:00,42.66,42.67,42.62,42.65,67862.0,34.9711,34.9793,34.9383,34.9629,67862.0
2017-07-27 09:40:00,42.65,42.67,42.63,42.64,170732.0,34.9629,34.9793,34.9465,34.9547,170732.0
2017-07-27 09:45:00,42.64,42.67,42.63,42.66,124947.0,34.9547,34.9793,34.9465,34.9711,124947.0
2017-07-27 09:50:00,42.66,42.68,42.64,42.64,131837.0,34.9711,34.9875,34.9547,34.9547,131837.0
2017-07-27 09:55:00,42.64,42.66,42.64,42.65,106024.0,34.9547,34.9711,34.9547,34.9629,106024.0
2017-07-27 10:00:00,42.66,42.67,42.65,42.67,227261.0,34.9711,34.9793,34.9629,34.9793,227261.0
2017-07-27 10:05:00,42.67,42.68,42.65,42.66,89223.0,34.9793,34.9875,34.9629,34.9711,89223.0
2017-07-27 10:10:00,42.66,42.67,42.65,42.67,48103.0,34.9711,34.9793,34.9629,34.9793,48103.0
2017-07-27 10:15:00,42.67,42.68,42.66,42.66,99622.0,34.9793,34.9875,34.9711,34.9711,99622.0
2017-07-27 10:20:00,42.66,42.67,42.65,42.65,59393.0,34.9711,34.9793,34.9629,34.9629,59393.0
2017-07-27 10:25:00,42.65,42.67,42.65,42.66,71888.0,34.9629,34.9793,34.9629,34.9711,71888.0
2017-07-27 10:30:00,42.66,42.67,42.65,42.66,139548.0,34.9711,34.9793,34.9629,34.9711,139548.0
2017-07-27 10:35:00,42.65,42.67,42.65,42.66,93653.0,34.9629,34.9793,34.9629,34.9711,93653.0
2017-07-27 10:40:00,42.66,42.67,42.65,42.65,73774.0,34.9711,34.9793,34.9629,34.9629,73774.0
2017-07-27 10:45:00,42.66,42.66,42.65,42.66,9524.0,34.9711,34.9711,34.9629,34.9711,9524.0
2017-07-27 10:50:00,42.65,42.66,42.63,42.63,206103.0,34.9629,34.9711,34.9465,34.9465,206103.0
2017-07-27 10:55:00,42.63,42.64,42.62,42.62,62507.0,34.9465,34.9547,34.9383,34.9383,62507.0
2017-07-27 11:00:00,42.62,42.63,42.59,42.59,360825.0,34.9383,34.9465,34.9137,34.9137,360825.0
2017-07-27 11:05:00,42.59,42.62,42.59,42.62,91804.0,34.9137,34.9383,34.9137,34.9383,91804.0
2017-07-27 11:10:00,42.62,42.63,42.61,42.62,205463.0,34.9383,34.9465,34.9301,34.9383,205463.0
2017-07-27 11:15:00,42.62,42.62,42.61,42.61,18346.0,34.9383,34.9383,34.9301,34.9301,18346.0
2017-07-27 11:20:00,42.62,42.62,42.61,42.61,19650.0,34.9383,34.9383,34.9301,34.9301,19650.0
2017-07-27 11:25:00,42.61,42.62,42.6,42.61,22590.0,34.9301,34.9383,34.9219,34.9301,22590.0
2017-07-27 11:30:00,42.62,42.62,42.61,42.62,14027.0,34.9383,34.9383,34.9301,34.9383,14027.0
2017-07-27 11:35:00,42.62,42.62,42.61,42.62,39819.0,34.9383,34.9383,34.9301,34.9383,39819.0
2017-07-27 11:40:00,42.62,42.62,42.61,42.61,32879.0,34.9383,34.9383,34.9301,34.9301,32879.0
2017-07-27 11:45:00,42.62,42.63,42.62,42.63,78739.0,34.9383,34.9465,34.9383,34.9465,78739.0
2017-07-27 11:50:00,42.63,42.65,42.63,42.64,86374.0,34.9465,34.9629,34.9465,34.9547,86374.0
2017-07-27 11:55:00,42.64,42.64,42.62,42.64,50973.0,34.9547,34.9547,34.9383,34.9547,50973.0
2017-07-27 12:00:00,42.64,42.65,42.63,42.65,117658.0,34.9547,34.9629,34.9465,34.9629,117658.0
2017-07-27 12:05:00,42.65,42.65,42.64,42.65,30730.0,34.9629,34.9629,34.9547,34.9629,30730.0
2017-07-27 12:10:00,42.65,42.65,42.63,42.64,142207.0,34.9629,34.9629,34.9465,34.9547,142207.0
2017-07-27 12:15:00,42.63,42.64,42.63,42.63,32574.0,34.9465,34.9547,34.9465,34.9465,32574.0
2017-07-27 12:20:00,42.63,42.64,42.62,42.63,59218.0,34.9465,34.9547,34.9383,34.9465,59218.0
2017-07-27 12:25:00,42.63,42.64,42.61,42.62,63622.0,34.9465,34.9547,34.9301,34.9383,63622.0
2017-07-27 12:30:00,42.61,42.61,42.58,42.58,156752.0,34.9301,34.9301,34.9055,34.9055,156752.0
2017-07-27 12:35:00,42.58,42.6,42.57,42.58,80032.0,34.9055,34.9219,34.8973,34.9055,80032.0
2017-07-27 12:40:00,42.58,42.58,42.53,42.55,211740.0,34.9055,34.9055,34.8645,34.8809,211740.0
2017-07-27 12:45:00,42.55,42.58,42.55,42.56,130280.0,34.8809,34.9055,34.8809,34.8891,130280.0
2017-07-27 12:50:00,42.56,42.56,42.53,42.53,25241.0,34.8891,34.8891,34.8645,34.8645,25241.0
2017-07-27 12:55:00,42.52,42.53,42.44,42.46,242549.0,34.8563,34.8645,34.7907,34.8071,242549.0
2017-07-27 13:00:00,42.46,42.49,42.44,42.49,102419.0,34.8071,34.8317,34.7907,34.8317,102419.0
2017-07-27 13:05:00,42.48,42.51,42.47,42.47,159930.0,34.8235,34.8481,34.8153,34.8153,159930.0
2017-07-27 13:10:00,42.48,42.49,42.45,42.45,81836.0,34.8235,34.8317,34.7989,34.7989,81836.0
2017-07-27 13:15:00,42.45,42.45,42.38,42.39,289378.0,34.7989,34.7989,34.7416,34.7498,289378.0
2017-07-27 13:20:00,42.39,42.39,42.32,42.32,282677.0,34.7498,34.7498,34.6924,34.6924,282677.0
2017-07-27 13:25:00,42.32,42.32,42.24,42.27,624736.0,34.6924,34.6924,34.6268,34.6514,624736.0
2017-07-27 13:30:00,42.27,42.27,42.19,42.19,273526.0,34.6514,34.6514,34.5858,34.5858,273526.0
2017-07-27 13:35:00,42.19,42.19,42.09,42.09,312136.0,34.5858,34.5858,34.5038,34.5038,312136.0
2017-07-27 13:40:00,42.1,42.19,42.08,42.18,319885.0,34.512,34.5858,34.4956,34.5776,319885.0
2017-07-27 13:45:00,42.18,42.26,42.18,42.26,157649.0,34.5776,34.6432,34.5776,34.6432,157649.0
2017-07-27 13:50:00,42.26,42.3,42.21,42.23,408948.0,34.6432,34.676,34.6022,34.6186,408948.0
2017-07-27 13:55:00,42.23,42.23,42.2,42.22,221108.0,34.6186,34.6186,34.594,34.6104,221108.0
2017-07-27 14:00:00,42.22,42.27,42.2,42.21,88981.0,34.6104,34.6514,34.594,34.6022,88981.0
2017-07-27 14:05:00,42.22,42.28,42.21,42.28,88418.0,34.6104,34.6596,34.6022,34.6596,88418.0
2017-07-27 14:10:00,42.27,42.3,42.26,42.26,85387.0,34.6514,34.676,34.6432,34.6432,85387.0
2017-07-27 14:15:00,42.27,42.31,42.27,42.31,81265.0,34.6514,34.6842,34.6514,34.6842,81265.0
2017-07-27 14:20:00,42.3,42.31,42.25,42.25,101164.0,34.676,34.6842,34.635,34.635,101164.0
2017-07-27 14:25:00,42.25,42.26,42.23,42.26,122271.0,34.635,34.6432,34.6186,34.6432,122271.0
2017-07-27 14:30:00,42.26,42.27,42.22,42.23,89214.0,34.6432,34.6514,34.6104,34.6186,89214.0
2017-07-27 14:35:00,42.23,42.26,42.23,42.23,167457.0,34.6186,34.6432,34.6186,34.6186,167457.0
2017-07-27 14:40:00,42.23,42.23,42.19,42.19,145792.0,34.6186,34.6186,34.5858,34.5858,145792.0
2017-07-27 14:45:00,42.19,42.21,42.19,42.2,102504.0,34.5858,34.6022,34.5858,34.594,102504.0
2017-07-27 14:50:00,42.21,42.21,42.18,42.2,89446.0,34.6022,34.6022,34.5776,34.594,89446.0
2017-07-27 14:55:00,42.2,42.23,42.2,42.22,84859.0,34.594,34.6186,34.594,34.6104,84859.0
2017-07-27 15:00:00,42.23,42.23,42.19,42.2,99703.0,34.6186,34.6186,34.5858,34.594,99703.0
2017-07-27 15:05:00,42.2,42.22,42.19,42.2,167929.0,34.594,34.6104,34.5858,34.594,167929.0
2017-07-27 15:10:00,42.2,42.23,42.19,42.23,82989.0,34.594,34.6186,34.5858,34.6186,82989.0
2017-07-27 15:15:00,42.23,42.25,42.22,42.24,171604.0,34.6186,34.635,34.6104,34.6268,171604.0
2017-07-27 15:20:00,42.24,42.28,42.24,42.27,190077.0,34.6268,34.6596,34.6268,34.6514,190077.0
2017-07-27 15:25:00,42.27,42.3,42.26,42.29,138190.0,34.6514,34.676,34.6432,34.6678,138190.0
2017-07-27 15:30:00,42.29,42.31,42.27,42.29,330939.0,34.6678,34.6842,34.6514,34.6678,330939.0
2017-07-27 15:35:00,42.3,42.32,42.29,42.32,139240.0,34.676,34.6924,34.6678,34.6924,139240.0
2017-07-27 15:40:00,42.32,42.32,42.3,42.32,105614.0,34.6924,34.6924,34.676,34.6924,105614.0
2017-07-27 15:45:00,42.32,42.35,42.31,42.34,154201.0,34.6924,34.717,34.6842,34.7088,154201.0
2017-07-27 15:50:00,42.35,42.38,42.34,42.34,200229.0,34.717,34.7416,34.7088,34.7088,200229.0
2017-07-27 15:55:00,42.34,42.37,42.31,42.37,610958.0,34.7088,34.7334,34.6842,34.7334,610958.0
2017-07-28 09:30:00,42.28,42.33,42.19,42.21,215560.0,34.6596,34.7006,34.5858,34.6022,215560.0
2017-07-28 09:35:00,42.21,42.28,42.21,42.28,270842.0,34.6022,34.6596,34.6022,34.6596,270842.0
2017-07-28 09:40:00,42.28,42.31,42.27,42.3,246916.0,34.6596,34.6842,34.6514,34.676,246916.0
2017-07-28 09:45:00,42.3,42.31,42.26,42.27,69047.0,34.676,34.6842,34.6432,34.6514,69047.0
2017-07-28 09:50:00,42.28,42.3,42.25,42.26,90280.0,34.6596,34.676,34.635,34.6432,90280.0
2017-07-28 09:55:00,42.26,42.3,42.25,42.28,164072.0,34.6432,34.676,34.635,34.6596,164072.0
2017-07-28 10:00:00,42.28,42.3,42.28,42.3,47338.0,34.6596,34.676,34.6596,34.676,47338.0
2017-07-28 10:05:00,42.31,42.31,42.26,42.27,103442.0,34.6842,34.6842,34.6432,34.6514,103442.0
2017-07-28 10:10:00,42.28,42.32,42.27,42.32,75347.0,34.6596,34.6924,34.6514,34.6924,75347.0
2017-07-28 10:15:00,42.31,42.32,42.29,42.3,110623.0,34.6842,34.6924,34.6678,34.676,110623.0
2017-07-28 10:20:00,42.3,42.3,42.26,42.27,122632.0,34.676,34.676,34.6432,34.6514,122632.0
2017-07-28 10:25:00,42.28,42.3,42.28,42.3,92437.0,34.6596,34.676,34.6596,34.676,92437.0
2017-07-28 10:30:00,42.3,42.32,42.28,42.29,162511.0,34.676,34.6924,34.6596,34.6678,162511.0
2017-07-28 10:35:00,42.29,42.32,42.29,42.3,96845.0,34.6678,34.6924,34.6678,34.676,96845.0
2017-07-28 10:40:00,42.3,42.31,42.28,42.3,253863.0,34.676,34.6842,34.6596,34.676,253863.0
2017-07-28 10:45:00,42.29,42.3,42.27,42.29,459814.0,34.6678,34.676,34.6514,34.6678,459814.0
2017-07-28 10:50:00,42.29,42.29,42.27,42.29,80797.0,34.6678,34.6678,34.6514,34.6678,80797.0
2017-07-28 10:55:00,42.29,42.3,42.27,42.29,53414.0,34.6678,34.676,34.6514,34.6678,53414.0
2017-07-28 11:00:00,42.28,42.31,42.28,42.3,130347.0,34.6596,34.6842,34.6596,34.676,130347.0
2017-07-28 11:05:00,42.3,42.32,42.26,42.3,135252.0,34.676,34.6924,34.6432,34.676,135252.0
2017-07-28 11:10:00,42.29,42.33,42.29,42.31,140395.0,34.6678,34.7006,34.6678,34.6842,140395.0
2017-07-28 11:15:00,42.31,42.34,42.31,42.33,160313.0,34.6842,34.7088,34.6842,34.7006,160313.0
2017-07-28 11:20:00,42.33,42.34,42.31,42.33,74906.0,34.7006,34.7088,34.6842,34.7006,74906.0
2017-07-28 11:25:00,42.33,42.33,42.31,42.31,48667.0,34.7006,34.7006,34.6842,34.6842,48667.0
2017-07-28 11:30:00,42.32,42.33,42.31,42.33,90623.0,34.6924,34.7006,34.6842,34.7006,90623.0
2017-07-28 11:35:00,42.33,42.34,42.32,42.33,25893.0,34.7006,34.7088,34.6924,34.7006,25893.0
2017-07-28 11:40:00,42.33,42.33,42.32,42.32,46446.0,34.7006,34.7006,34.6924,34.6924,46446.0
2017-07-28 11:45:00,42.32,42.33,42.31,42.32,60272.0,34.6924,34.7006,34.6842,34.6924,60272.0
2017-07-28 11:50:00,42.32,42.33,42.31,42.32,33241.0,34.6924,34.7006,34.6842,34.6924,33241.0
2017-07-28 11:55:00,42.32,42.35,42.32,42.34,102510.0,34.6924,34.717,34.6924,34.7088,102510.0
2017-07-28 12:00:00,42.34,42.36,42.33,42.35,23732.0,34.7088,34.7252,34.7006,34.717,23732.0
2017-07-28 12:05:00,42.35,42.36,42.35,42.35,22352.0,34.717,34.7252,34.717,34.717,22352.0
2017-07-28 12:10:00,42.35,42.36,42.34,42.34,39990.0,34.717,34.7252,34.7088,34.7088,39990.0
2017-07-28 12:15:00,42.34,42.36,42.34,42.35,17512.0,34.7088,34.7252,34.7088,34.717,17512.0
2017-07-28 12:20:00,42.35,42.35,42.34,42.35,15478.0,34.717,34.717,34.7088,34.717,15478.0
2017-07-28 12:25:00,42.35,42.36,42.33,42.36,93945.0,34.717,34.7252,34.7006,34.7252,93945.0
2017-07-28 12:30:00,42.36,42.37,42.35,42.35,29405.0,34.7252,34.7334,34.717,34.717,29405.0
2017-07-28 12:35:00,42.35,42.36,42.34,42.36,47494.0,34.717,34.7252,34.7088,34.7252,47494.0
2017-07-28 12:40:00,42.36,42.36,42.33,42.34,121266.0,34.7252,34.7252,34.7006,34.7088,121266.0
2017-07-28 12:45:00,42.34,42.35,42.34,42.34,24548.0,34.7088,34.717,34.7088,34.7088,24548.0
2017-07-28 12:50:00,42.34,42.34,42.31,42.32,67563.0,34.7088,34.7088,34.6842,34.6924,67563.0
2017-07-28 12:55:00,42.32,42.33,42.31,42.31,70335.0,34.6924,34.7006,34.6842,34.6842,70335.0
2017-07-28 13:00:00,42.31,42.32,42.31,42.32,30850.0,34.6842,34.6924,34.6842,34.6924,30850.0
2017-07-28 13:05:00,42.32,42.32,42.31,42.32,9100.0,34.6924,34.6924,34.6842,34.6924,9100.0
2017-07-28 13:10:00,42.32,42.32,42.31,42.32,91881.0,34.6924,34.6924,34.6842,34.6924,91881.0
2017-07-28 13:15:00,42.32,42.32,42.3,42.3,46739.0,34.6924,34.6924,34.676,34.676,46739.0
2017-07-28 13:20:00,42.3,42.33,42.3,42.33,131089.0,34.676,34.7006,34.676,34.7006,131089.0
2017-07-28 13:25:00,42.33,42.33,42.32,42.33,14228.0,34.7006,34.7006,34.6924,34.7006,14228.0
2017-07-28 13:30:00,42.33,42.34,42.32,42.33,29102.0,34.7006,34.7088,34.6924,34.7006,29102.0
2017-07-28 13:35:00,42.33,42.33,42.31,42.32,65698.0,34.7006,34.7006,34.6842,34.6924,65698.0
2017-07-28 13:40:00,42.32,42.33,42.31,42.33,38736.0,34.6924,34.7006,34.6842,34.7006,38736.0
2017-07-28 13:45:00,42.33,42.35,42.33,42.34,92100.0,34.7006,34.717,34.7006,34.7088,92100.0
2017-07-28 13:50:00,42.35,42.35,42.33,42.34,182042.0,34.717,34.717,34.7006,34.7088,182042.0
2017-07-28 13:55:00,42.34,42.35,42.34,42.35,28222.0,34.7088,34.717,34.7088,34.717,28222.0
2017-07-28 14:00:00,42.34,42.35,42.33,42.34,44147.0,34.7088,34.717,34.7006,34.7088,44147.0
2017-07-28 14:05:00,42.34,42.35,42.33,42.35,19418.0,34.7088,34.717,34.7006,34.717,19418.0
2017-07-28 14:10:00,42.34,42.34,42.33,42.34,30273.0,34.7088,34.7088,34.7006,34.7088,30273.0
2017-07-28 14:15:00,42.34,42.34,42.33,42.34,30451.0,34.7088,34.7088,34.7006,34.7088,30451.0
2017-07-28 14:20:00,42.34,42.35,42.34,42.34,13921.0,34.7088,34.717,34.7088,34.7088,13921.0
2017-07-28 14:25:00,42.34,42.37,42.34,42.36,174647.0,34.7088,34.7334,34.7088,34.7252,174647.0
2017-07-28 14:30:00,42.36,42.36,42.34,42.36,109269.0,34.7252,34.7252,34.7088,34.7252,109269.0
2017-07-28 14:35:00,42.36,42.36,42.34,42.34,41230.0,34.7252,34.7252,34.7088,34.7088,41230.0
2017-07-28 14:40:00,42.34,42.35,42.34,42.34,34182.0,34.7088,34.717,34.7088,34.7088,34182.0
2017-07-28 14:45:00,42.34,42.35,42.34,42.34,47804.0,34.7088,34.717,34.7088,34.7088,47804.0
2017-07-28 14:50:00,42.34,42.35,42.34,42.34,16573.0,34.7088,34.717,34.7088,34.7088,16573.0
2017-07-28 14:55:00,42.35,42.37,42.35,42.37,32177.0,34.717,34.7334,34.717,34.7334,32177.0
2017-07-28 15:00:00,42.37,42.38,42.36,42.37,126029.0,34.7334,34.7416,34.7252,34.7334,126029.0
2017-07-28 15:05:00,42.36,42.36,42.35,42.36,82521.0,34.7252,34.7252,34.717,34.7252,82521.0
2017-07-28 15:10:00,42.36,42.36,42.34,42.34,20466.0,34.7252,34.7252,34.7088,34.7088,20466.0
2017-07-28 15:15:00,42.34,42.35,42.33,42.34,70022.0,34.7088,34.717,34.7006,34.7088,70022.0
2017-07-28 15:20:00,42.34,42.35,42.34,42.35,46523.0,34.7088,34.717,34.7088,34.717,46523.0
2017-07-28 15:25:00,42.34,42.37,42.34,42.37,170166.0,34.7088,34.7334,34.7088,34.7334,170166.0
2017-07-28 15:30:00,42.37,42.39,42.36,42.38,244833.0,34.7334,34.7498,34.7252,34.7416,244833.0
2017-07-28 15:35:00,42.38,42.39,42.37,42.39,75312.0,34.7416,34.7498,34.7334,34.7498,75312.0
2017-07-28 15:40:00,42.39,42.39,42.38,42.39,46923.0,34.7498,34.7498,34.7416,34.7498,46923.0
2017-07-28 15:45:00,42.39,42.41,42.38,42.4,243377.0,34.7498,34.7662,34.7416,34.758,243377.0
2017-07-28 15:50:00,42.4,42.42,42.37,42.42,532701.0,34.758,34.7743,34.7334,34.7743,532701.0
2017-07-28 15:55:00,42.42,42.43,42.39,42.4,1007434.0,34.7743,34.7825,34.7498,34.758,1007434.0
2017-07-31 09:30:00,42.62,42.65,42.55,42.58,317389.0,34.9383,34.9629,34.8809,34.9055,317389.0
2017-07-31 09:35:00,42.58,42.58,42.55,42.55,186449.0,34.9055,34.9055,34.8809,34.8809,186449.0
2017-07-31 09:40:00,42.56,42.57,42.54,42.56,229940.0,34.8891,34.8973,34.8727,34.8891,229940.0
2017-07-31 09:45:00,42.56,42.58,42.54,42.56,164644.0,34.8891,34.9055,34.8727,34.8891,164644.0
2017-07-31 09:50:00,42.56,42.57,42.52,42.53,173381.0,34.8891,34.8973,34.8563,34.8645,173381.0
2017-07-31 09:55:00,42.53,42.55,42.51,42.52,148146.0,34.8645,34.8809,34.8481,34.8563,148146.0
2017-07-31 10:00:00,42.52,42.53,42.47,42.48,204695.0,34.8563,34.8645,34.8153,34.8235,204695.0
2017-07-31 10:05:00,42.49,42.52,42.48,42.52,148096.0,34.8317,34.8563,34.8235,34.8563,148096.0
2017-07-31 10:10:00,42.52,42.53,42.51,42.53,67189.0,34.8563,34.8645,34.8481,34.8645,67189.0
2017-07-31 10:15:00,42.53,42.55,42.52,42.54,118721.0,34.8645,34.8809,34.8563,34.8727,118721.0
2017-07-31 10:20:00,42.54,42.55,42.53,42.54,147374.0,34.8727,34.8809,34.8645,34.8727,147374.0
2017-07-31 10:25:00,42.54,42.56,42.52,42.54,220563.0,34.8727,34.8891,34.8563,34.8727,220563.0
2017-07-31 10:30:00,42.54,42.55,42.51,42.52,195783.0,34.8727,34.8809,34.8481,34.8563,195783.0
2017-07-31 10:35:00,42.52,42.53,42.5,42.53,88564.0,34.8563,34.8645,34.8399,34.8645,88564.0
2017-07-31 10:40:00,42.53,42.54,42.52,42.52,106938.0,34.8645,34.8727,34.8563,34.8563,106938.0
2017-07-31 10:45:00,42.52,42.53,42.51,42.52,149563.0,34.8563,34.8645,34.8481,34.8563,149563.0
2017-07-31 10:50:00,42.52,42.52,42.49,42.49,256040.0,34.8563,34.8563,34.8317,34.8317,256040.0
2017-07-31 10:55:00,42.5,42.52,42.48,42.52,58908.0,34.8399,34.8563,34.8235,34.8563,58908.0
2017-07-31 11:00:00,42.52,42.53,42.5,42.51,190690.0,34.8563,34.8645,34.8399,34.8481,190690.0
2017-07-31 11:05:00,42.51,42.52,42.49,42.52,202290.0,34.8481,34.8563,34.8317,34.8563,202290.0
2017-07-31 11:10:00,42.52,42.52,42.51,42.52,75149.0,34.8563,34.8563,34.8481,34.8563,75149.0
2017-07-31 11:15:00,42.52,42.53,42.51,42.53,68971.0,34.8563,34.8645,34.8481,34.8645,68971.0
2017-07-31 11:20:00,42.53,42.54,42.52,42.54,117452.0,34.8645,34.8727,34.8563,34.8727,117452.0
2017-07-31 11:25:00,42.54,42.54,42.52,42.53,118629.0,34.8727,34.8727,34.8563,34.8645,118629.0
2017-07-31 11:30:00,42.53,42.53,42.52,42.52,37693.0,34.8645,34.8645,34.8563,34.8563,37693.0
2017-07-31 11:35:00,42.52,42.54,42.52,42.54,107615.0,34.8563,34.8727,34.8563,34.8727,107615.0
2017-07-31 11:40:00,42.54,42.55,42.53,42.54,95936.0,34.8727,34.8809,34.8645,34.8727,95936.0
2017-07-31 11:45:00,42.53,42.54,42.53,42.54,4243.0,34.8645,34.8727,34.8645,34.8727,4243.0
2017-07-31 11:50:00,42.53,42.54,42.51,42.52,33477.0,34.8645,34.8727,34.8481,34.8563,33477.0
2017-07-31 11:55:00,42.52,42.54,42.51,42.54,403657.0,34.8563,34.8727,34.8481,34.8727,403657.0
2017-07-31 12:00:00,42.53,42.54,42.51,42.51,45247.0,34.8645,34.8727,34.8481,34.8481,45247.0
2017-07-31 12:05:00,42.52,42.52,42.48,42.5,81678.0,34.8563,34.8563,34.8235,34.8399,81678.0
2017-07-31 12:10:00,42.49,42.5,42.49,42.5,21072.0,34.8317,34.8399,34.8317,34.8399,21072.0
2017-07-31 12:15:00,42.5,42.53,42.49,42.52,36931.0,34.8399,34.8645,34.8317,34.8563,36931.0
2017-07-31 12:20:00,42.52,42.53,42.52,42.53,7500.0,34.8563,34.8645,34.8563,34.8645,7500.0
2017-07-31 12:25:00,42.53,42.53,42.52,42.52,54035.0,34.8645,34.8645,34.8563,34.8563,54035.0
2017-07-31 12:30:00,42.52,42.53,42.52,42.52,2100.0,34.8563,34.8645,34.8563,34.8563,2100.0
2017-07-31 12:35:00,42.52,42.53,42.52,42.52,3612.0,34.8563,34.8645,34.8563,34.8563,3612.0
2017-07-31 12:40:00,42.52,42.54,42.52,42.54,37877.0,34.8563,34.8727,34.8563,34.8727,37877.0
2017-07-31 12:45:00,42.54,42.56,42.53,42.55,97838.0,34.8727,34.8891,34.8645,34.8809,97838.0
2017-07-31 12:50:00,42.55,42.55,42.54,42.55,9930.0,34.8809,34.8809,34.8727,34.8809,9930.0
2017-07-31 12:55:00,42.55,42.55,42.54,42.55,5064.0,34.8809,34.8809,34.8727,34.8809,5064.0
2017-07-31 13:00:00,42.54,42.55,42.52,42.53,108629.0,34.8727,34.8809,34.8563,34.8645,108629.0
2017-07-31 13:05:00,42.53,42.53,42.52,42.53,23306.0,34.8645,34.8645,34.8563,34.8645,23306.0
2017-07-31 13:10:00,42.53,42.53,42.52,42.52,48017.0,34.8645,34.8645,34.8563,34.8563,48017.0
2017-07-31 13:15:00,42.52,42.54,42.52,42.54,12650.0,34.8563,34.8727,34.8563,34.8727,12650.0
2017-07-31 13:20:00,42.54,42.55,42.53,42.55,18555.0,34.8727,34.8809,34.8645,34.8809,18555.0
2017-07-31 13:25:00,42.55,42.56,42.54,42.55,41377.0,34.8809,34.8891,34.8727,34.8809,41377.0
2017-07-31 13:30:00,42.55,42.56,42.55,42.56,9063.0,34.8809,34.8891,34.8809,34.8891,9063.0
2017-07-31 13:35:00,42.56,42.56,42.53,42.55,38852.0,34.8891,34.8891,34.8645,34.8809,38852.0
2017-07-31 13:40:00,42.55,42.55,42.54,42.55,10181.0,34.8809,34.8809,34.8727,34.8809,10181.0
2017-07-31 13:45:00,42.55,42.56,42.54,42.56,49062.0,34.8809,34.8891,34.8727,34.8891,49062.0
2017-07-31 13:50:00,42.56,42.56,42.55,42.56,15760.0,34.8891,34.8891,34.8809,34.8891,15760.0
2017-07-31 13:55:00,42.56,42.56,42.55,42.55,17900.0,34.8891,34.8891,34.8809,34.8809,17900.0
2017-07-31 14:00:00,42.55,42.56,42.55,42.56,15766.0,34.8809,34.8891,34.8809,34.8891,15766.0
2017-07-31 14:05:00,42.56,42.56,42.55,42.55,17714.0,34.8891,34.8891,34.8809,34.8809,17714.0
2017-07-31 14:10:00,42.55,42.56,42.55,42.56,12246.0,34.8809,34.8891,34.8809,34.8891,12246.0
2017-07-31 14:15:00,42.55,42.57,42.55,42.55,93341.0,34.8809,34.8973,34.8809,34.8809,93341.0
2017-07-31 14:20:00,42.55,42.56,42.54,42.55,48230.0,34.8809,34.8891,34.8727,34.8809,48230.0
2017-07-31 14:25:00,42.55,42.57,42.55,42.56,29258.0,34.8809,34.8973,34.8809,34.8891,29258.0
2017-07-31 14:30:00,42.56,42.57,42.55,42.55,118771.0,34.8891,34.8973,34.8809,34.8809,118771.0
2017-07-31 14:35:00,42.55,42.56,42.52,42.55,134940.0,34.8809,34.8891,34.8563,34.8809,134940.0
2017-07-31 14:40:00,42.55,42.56,42.54,42.55,31562.0,34.8809,34.8891,34.8727,34.8809,31562.0
2017-07-31 14:45:00,42.55,42.56,42.55,42.56,67834.0,34.8809,34.8891,34.8809,34.8891,67834.0
2017-07-31 14:50:00,42.55,42.56,42.53,42.54,101701.0,34.8809,34.8891,34.8645,34.8727,101701.0
2017-07-31 14:55:00,42.54,42.55,42.53,42.55,56650.0,34.8727,34.8809,34.8645,34.8809,56650.0
2017-07-31 15:00:00,42.55,42.55,42.53,42.53,85465.0,34.8809,34.8809,34.8645,34.8645,85465.0
2017-07-31 15:05:00,42.54,42.54,42.52,42.54,92140.0,34.8727,34.8727,34.8563,34.8727,92140.0
2017-07-31 15:10:00,42.54,42.55,42.53,42.55,37534.0,34.8727,34.8809,34.8645,34.8809,37534.0
2017-07-31 15:15:00,42.55,42.55,42.53,42.53,141101.0,34.8809,34.8809,34.8645,34.8645,141101.0
2017-07-31 15:20:00,42.53,42.54,42.53,42.54,26390.0,34.8645,34.8727,34.8645,34.8727,26390.0
2017-07-31 15:25:00,42.54,42.55,42.53,42.55,100866.0,34.8727,34.8809,34.8645,34.8809,100866.0
2017-07-31 15:30:00,42.55,42.56,42.54,42.56,124366.0,34.8809,34.8891,34.8727,34.8891,124366.0
2017-07-31 15:35:00,42.55,42.56,42.54,42.55,87410.0,34.8809,34.8891,34.8727,34.8809,87410.0
2017-07-31 15:40:00,42.55,42.56,42.55,42.56,62682.0,34.8809,34.8891,34.8809,34.8891,62682.0
2017-07-31 15:45:00,42.56,42.56,42.55,42.55,143840.0,34.8891,34.8891,34.8809,34.8809,143840.0
2017-07-31 15:50:00,42.55,42.56,42.54,42.54,133321.0,34.8809,34.8891,34.8727,34.8727,133321.0
2017-07-31 15:55:00,42.54,42.57,42.53,42.55,933260.0,34.8727,34.8973,34.8645,34.8809,933260.0
2017-08-01 09:30:00,43.18,43.18,43.09,43.09,607123.0,35.3974,35.3974,35.3236,35.3236,607123.0
2017-08-01 09:35:00,43.09,43.1,43.04,43.05,1503642.0,35.3236,35.3318,35.2826,35.2908,1503642.0
2017-08-01 09:40:00,43.05,43.07,43.03,43.05,200002.0,35.2908,35.3072,35.2744,35.2908,200002.0
2017-08-01 09:45:00,43.05,43.06,43.03,43.05,273491.0,35.2908,35.299,35.2744,35.2908,273491.0
2017-08-01 09:50:00,43.05,43.08,43.05,43.06,222486.0,35.2908,35.3154,35.2908,35.299,222486.0
2017-08-01 09:55:00,43.06,43.08,43.05,43.06,307054.0,35.299,35.3154,35.2908,35.299,307054.0
2017-08-01 10:00:00,43.07,43.09,43.05,43.09,188854.0,35.3072,35.3236,35.2908,35.3236,188854.0
2017-08-01 10:05:00,43.09,43.11,43.08,43.11,215449.0,35.3236,35.34,35.3154,35.34,215449.0
2017-08-01 10:10:00,43.11,43.12,43.1,43.11,114572.0,35.34,35.3482,35.3318,35.34,114572.0
2017-08-01 10:15:00,43.11,43.12,43.09,43.11,73543.0,35.34,35.3482,35.3236,35.34,73543.0
2017-08-01 10:20:00,43.12,43.12,43.07,43.08,205883.0,35.3482,35.3482,35.3072,35.3154,205883.0
2017-08-01 10:25:00,43.08,43.09,43.06,43.09,78676.0,35.3154,35.3236,35.299,35.3236,78676.0
2017-08-01 10:30:00,43.09,43.1,43.09,43.1,50300.0,35.3236,35.3318,35.3236,35.3318,50300.0
2017-08-01 10:35:00,43.1,43.11,43.09,43.1,111607.0,35.3318,35.34,35.3236,35.3318,111607.0
2017-08-01 10:40:00,43.1,43.1,43.09,43.1,57168.0,35.3318,35.3318,35.3236,35.3318,57168.0
2017-08-01 10:45:00,43.1,43.11,43.09,43.11,102603.0,35.3318,35.34,35.3236,35.34,102603.0
2017-08-01 10:50:00,43.11,43.12,43.1,43.12,190768.0,35.34,35.3482,35.3318,35.3482,190768.0
2017-08-01 10:55:00,43.12,43.12,43.1,43.11,111534.0,35.3482,35.3482,35.3318,35.34,111534.0
2017-08-01 11:00:00,43.11,43.12,43.09,43.09,213320.0,35.34,35.3482,35.3236,35.3236,213320.0
2017-08-01 11:05:00,43.09,43.1,43.08,43.08,164261.0,35.3236,35.3318,35.3154,35.3154,164261.0
2017-08-01 11:10:00,43.09,43.09,43.06,43.08,261966.0,35.3236,35.3236,35.299,35.3154,261966.0
2017-08-01 11:15:00,43.08,43.08,43.05,43.05,222018.0,35.3154,35.3154,35.2908,35.2908,222018.0
2017-08-01 11:20:00,43.05,43.07,43.05,43.05,248416.0,35.2908,35.3072,35.2908,35.2908,248416.0
2017-08-01 11:25:00,43.06,43.06,43.04,43.06,119096.0,35.299,35.299,35.2826,35.299,119096.0
2017-08-01 11:30:00,43.06,43.08,43.05,43.08,123765.0,35.299,35.3154,35.2908,35.3154,123765.0
2017-08-01 11:35:00,43.08,43.09,43.07,43.09,192614.0,35.3154,35.3236,35.3072,35.3236,192614.0
2017-08-01 11:40:00,43.09,43.1,43.08,43.09,153305.0,35.3236,35.3318,35.3154,35.3236,153305.0
2017-08-01 11:45:00,43.09,43.1,43.08,43.1,60559.0,35.3236,35.3318,35.3154,35.3318,60559.0
2017-08-01 11:50:00,43.1,43.11,43.08,43.09,86464.0,35.3318,35.34,35.3154,35.3236,86464.0
2017-08-01 11:55:00,43.09,43.11,43.08,43.09,119140.0,35.3236,35.34,35.3154,35.3236,119140.0
2017-08-01 12:00:00,43.09,43.1,43.08,43.08,53880.0,35.3236,35.3318,35.3154,35.3154,53880.0
2017-08-01 12:05:00,43.08,43.1,43.08,43.09,98134.0,35.3154,35.3318,35.3154,35.3236,98134.0
2017-08-01 12:10:00,43.09,43.12,43.09,43.1,133342.0,35.3236,35.3482,35.3236,35.3318,133342.0
2017-08-01 12:15:00,43.11,43.11,43.09,43.1,201779.0,35.34,35.34,35.3236,35.3318,201779.0
2017-08-01 12:20:00,43.1,43.11,43.09,43.1,49457.0,35.3318,35.34,35.3236,35.3318,49457.0
2017-08-01 12:25:00,43.11,43.11,43.09,43.09,19502.0,35.34,35.34,35.3236,35.3236,19502.0
2017-08-01 12:30:00,43.09,43.1,43.08,43.08,51677.0,35.3236,35.3318,35.3154,35.3154,51677.0
2017-08-01 12:35:00,43.08,43.09,43.08,43.08,54596.0,35.3154,35.3236,35.3154,35.3154,54596.0
2017-08-01 12:40:00,43.08,43.09,43.08,43.09,40370.0,35.3154,35.3236,35.3154,35.3236,40370.0
2017-08-01 12:45:00,43.09,43.09,43.08,43.09,50606.0,35.3236,35.3236,35.3154,35.3236,50606.0
2017-08-01 12:50:00,43.09,43.09,43.08,43.09,14157.0,35.3236,35.3236,35.3154,35.3236,14157.0
2017-08-01 12:55:00,43.09,43.1,43.08,43.1,48641.0,35.3236,35.3318,35.3154,35.3318,48641.0
2017-08-01 13:00:00,43.09,43.1,43.09,43.09,44046.0,35.3236,35.3318,35.3236,35.3236,44046.0
2017-08-01 13:05:00,43.09,43.1,43.09,43.09,8500.0,35.3236,35.3318,35.3236,35.3236,8500.0
2017-08-01 13:10:00,43.09,43.1,43.09,43.09,21300.0,35.3236,35.3318,35.3236,35.3236,21300.0
2017-08-01 13:15:00,43.09,43.1,43.09,43.09,9225.0,35.3236,35.3318,35.3236,35.3236,9225.0
2017-08-01 13:20:00,43.09,43.12,43.09,43.11,181726.0,35.3236,35.3482,35.3236,35.34,181726.0
2017-08-01 13:25:00,43.1,43.11,43.1,43.1,8991.0,35.3318,35.34,35.3318,35.3318,8991.0
2017-08-01 13:30:00,43.1,43.11,43.1,43.1,115635.0,35.3318,35.34,35.3318,35.3318,115635.0
2017-08-01 13:35:00,43.1,43.1,43.09,43.09,39808.0,35.3318,35.3318,35.3236,35.3236,39808.0
2017-08-01 13:40:00,43.09,43.11,43.09,43.11,96756.0,35.3236,35.34,35.3236,35.34,96756.0
2017-08-01 13:45:00,43.11,43.11,43.1,43.1,23702.0,35.34,35.34,35.3318,35.3318,23702.0
2017-08-01 13:50:00,43.1,43.11,43.1,43.1,8860.0,35.3318,35.34,35.3318,35.3318,8860.0
2017-08-01 13:55:00,43.1,43.11,43.1,43.1,79360.0,35.3318,35.34,35.3318,35.3318,79360.0
2017-08-01 14:00:00,43.1,43.11,43.1,43.11,38978.0,35.3318,35.34,35.3318,35.34,38978.0
2017-08-01 14:05:00,43.11,43.11,43.1,43.1,34077.0,35.34,35.34,35.3318,35.3318,34077.0
2017-08-01 14:10:00,43.1,43.11,43.09,43.09,134867.0,35.3318,35.34,35.3236,35.3236,134867.0
2017-08-01 14:15:00,43.09,43.11,43.09,43.11,59285.0,35.3236,35.34,35.3236,35.34,59285.0
2017-08-01 14:20:00,43.11,43.11,43.1,43.11,14399.0,35.34,35.34,35.3318,35.34,14399.0
2017-08-01 14:25:00,43.11,43.11,43.09,43.09,61358.0,35.34,35.34,35.3236,35.3236,61358.0
2017-08-01 14:30:00,43.09,43.1,43.09,43.09,23474.0,35.3236,35.3318,35.3236,35.3236,23474.0
2017-08-01 14:35:00,43.09,43.1,43.09,43.09,29079.0,35.3236,35.3318,35.3236,35.3236,29079.0
2017-08-01 14:40:00,43.09,43.1,43.09,43.09,54559.0,35.3236,35.3318,35.3236,35.3236,54559.0
2017-08-01 14:45:00,43.09,43.09,43.08,43.08,58486.0,35.3236,35.3236,35.3154,35.3154,58486.0
2017-08-01 14:50:00,43.08,43.1,43.07,43.1,80177.0,35.3154,35.3318,35.3072,35.3318,80177.0
2017-08-01 14:55:00,43.09,43.1,43.08,43.09,54784.0,35.3236,35.3318,35.3154,35.3236,54784.0
2017-08-01 15:00:00,43.08,43.09,43.06,43.07,87433.0,35.3154,35.3236,35.299,35.3072,87433.0
2017-08-01 15:05:00,43.07,43.07,43.06,43.07,69383.0,35.3072,35.3072,35.299,35.3072,69383.0
2017-08-01 15:10:00,43.07,43.08,43.07,43.08,111413.0,35.3072,35.3154,35.3072,35.3154,111413.0
2017-08-01 15:15:00,43.08,43.08,43.06,43.07,34325.0,35.3154,35.3154,35.299,35.3072,34325.0
2017-08-01 15:20:00,43.06,43.08,43.06,43.08,84474.0,35.299,35.3154,35.299,35.3154,84474.0
2017-08-01 15:25:00,43.08,43.08,43.07,43.08,33048.0,35.3154,35.3154,35.3072,35.3154,33048.0
2017-08-01 15:30:00,43.07,43.08,43.05,43.05,114324.0,35.3072,35.3154,35.2908,35.2908,114324.0
2017-08-01 15:35:00,43.05,43.07,43.05,43.05,251899.0,35.2908,35.3072,35.2908,35.2908,251899.0
2017-08-01 15:40:00,43.05,43.06,43.05,43.05,212057.0,35.2908,35.299,35.2908,35.2908,212057.0
2017-08-01 15:45:00,43.05,43.06,43.05,43.06,42348.0,35.2908,35.299,35.2908,35.299,42348.0
2017-08-01 15:50:00,43.05,43.06,43.04,43.05,271768.0,35.2908,35.299,35.2826,35.2908,271768.0
2017-08-01 15:55:00,43.05,43.08,43.04,43.06,856760.0,35.2908,35.3154,35.2826,35.299,856760.0
2017-08-02 09:30:00,43.11,43.11,43.09,43.1,187497.0,35.34,35.34,35.3236,35.3318,187497.0
2017-08-02 09:35:00,43.1,43.14,43.09,43.14,122615.0,35.3318,35.3646,35.3236,35.3646,122615.0
2017-08-02 09:40:00,43.14,43.14,43.09,43.1,250426.0,35.3646,35.3646,35.3236,35.3318,250426.0
2017-08-02 09:45:00,43.1,43.11,43.06,43.06,199761.0,35.3318,35.34,35.299,35.299,199761.0
2017-08-02 09:50:00,43.07,43.08,43.06,43.08,64167.0,35.3072,35.3154,35.299,35.3154,64167.0
2017-08-02 09:55:00,43.08,43.09,43.07,43.08,36743.0,35.3154,35.3236,35.3072,35.3154,36743.0
2017-08-02 10:00:00,43.08,43.1,43.07,43.09,49279.0,35.3154,35.3318,35.3072,35.3236,49279.0
2017-08-02 10:05:00,43.09,43.11,43.08,43.11,102916.0,35.3236,35.34,35.3154,35.34,102916.0
2017-08-02 10:10:00,43.11,43.11,43.08,43.09,175851.0,35.34,35.34,35.3154,35.3236,175851.0
2017-08-02 10:15:00,43.09,43.1,43.06,43.07,148683.0,35.3236,35.3318,35.299,35.3072,148683.0
2017-08-02 10:20:00,43.07,43.07,43.02,43.02,372957.0,35.3072,35.3072,35.2662,35.2662,372957.0
2017-08-02 10:25:00,43.02,43.04,42.98,42.98,461150.0,35.2662,35.2826,35.2334,35.2334,461150.0
2017-08-02 10:30:00,42.98,42.99,42.95,42.98,379103.0,35.2334,35.2416,35.2088,35.2334,379103.0
2017-08-02 10:35:00,42.98,42.99,42.95,42.97,268401.0,35.2334,35.2416,35.2088,35.2252,268401.0
2017-08-02 10:40:00,42.97,42.97,42.92,42.92,419193.0,35.2252,35.2252,35.1842,35.1842,419193.0
2017-08-02 10:45:00,42.93,42.93,42.86,42.89,673729.0,35.1924,35.1924,35.135,35.1596,673729.0
2017-08-02 10:50:00,42.89,42.91,42.88,42.89,359952.0,35.1596,35.176,35.1514,35.1596,359952.0
2017-08-02 10:55:00,42.89,42.89,42.83,42.84,1034210.0,35.1596,35.1596,35.1105,35.1186,1034210.0
2017-08-02 11:00:00,42.84,42.85,42.8,42.82,827240.0,35.1186,35.1268,35.0859,35.1023,827240.0
2017-08-02 11:05:00,42.83,42.84,42.81,42.84,362235.0,35.1105,35.1186,35.0941,35.1186,362235.0
2017-08-02 11:10:00,42.84,42.84,42.81,42.83,298069.0,35.1186,35.1186,35.0941,35.1105,298069.0
2017-08-02 11:15:00,42.83,42.85,42.82,42.84,206646.0,35.1105,35.1268,35.1023,35.1186,206646.0
2017-08-02 11:20:00,42.84,42.85,42.83,42.84,56831.0,35.1186,35.1268,35.1105,35.1186,56831.0
2017-08-02 11:25:00,42.84,42.86,42.84,42.86,98037.0,35.1186,35.135,35.1186,35.135,98037.0
2017-08-02 11:30:00,42.86,42.86,42.84,42.84,144835.0,35.135,35.135,35.1186,35.1186,144835.0
2017-08-02 11:35:00,42.84,42.88,42.84,42.87,249598.0,35.1186,35.1514,35.1186,35.1432,249598.0
2017-08-02 11:40:00,42.87,42.88,42.86,42.88,87145.0,35.1432,35.1514,35.135,35.1514,87145.0
2017-08-02 11:45:00,42.88,42.88,42.87,42.87,27005.0,35.1514,35.1514,35.1432,35.1432,27005.0
2017-08-02 11:50:00,42.88,42.89,42.87,42.89,31450.0,35.1514,35.1596,35.1432,35.1596,31450.0
2017-08-02 11:55:00,42.89,42.89,42.88,42.88,13850.0,35.1596,35.1596,35.1514,35.1514,13850.0
2017-08-02 12:00:00,42.89,42.89,42.88,42.89,35540.0,35.1596,35.1596,35.1514,35.1596,35540.0
2017-08-02 12:05:00,42.89,42.89,42.88,42.88,79638.0,35.1596,35.1596,35.1514,35.1514,79638.0
2017-08-02 12:10:00,42.89,42.89,42.87,42.88,68565.0,35.1596,35.1596,35.1432,35.1514,68565.0
2017-08-02 12:15:00,42.88,42.88,42.86,42.87,37668.0,35.1514,35.1514,35.135,35.1432,37668.0
2017-08-02 12:20:00,42.87,42.87,42.85,42.85,99890.0,35.1432,35.1432,35.1268,35.1268,99890.0
2017-08-02 12:25:00,42.85,42.87,42.85,42.87,344822.0,35.1268,35.1432,35.1268,35.1432,344822.0
2017-08-02 12:30:00,42.87,42.88,42.86,42.88,338060.0,35.1432,35.1514,35.135,35.1514,338060.0
2017-08-02 12:35:00,42.88,42.89,42.87,42.89,497836.0,35.1514,35.1596,35.1432,35.1596,497836.0
2017-08-02 12:40:00,42.89,42.89,42.88,42.89,13349.0,35.1596,35.1596,35.1514,35.1596,13349.0
2017-08-02 12:45:00,42.89,42.89,42.88,42.89,48882.0,35.1596,35.1596,35.1514,35.1596,48882.0
2017-08-02 12:50:00,42.89,42.89,42.88,42.89,118062.0,35.1596,35.1596,35.1514,35.1596,118062.0
2017-08-02 12:55:00,42.89,42.89,42.88,42.89,42216.0,35.1596,35.1596,35.1514,35.1596,42216.0
2017-08-02 13:00:00,42.89,42.93,42.88,42.9,456551.0,35.1596,35.1924,35.1514,35.1678,456551.0
2017-08-02 13:05:00,42.9,42.9,42.89,42.89,35458.0,35.1678,35.1678,35.1596,35.1596,35458.0
2017-08-02 13:10:00,42.9,42.9,42.88,42.89,170795.0,35.1678,35.1678,35.1514,35.1596,170795.0
2017-08-02 13:15:00,42.89,42.9,42.88,42.9,18830.0,35.1596,35.1678,35.1514,35.1678,18830.0
2017-08-02 13:20:00,42.9,42.93,42.89,42.93,40599.0,35.1678,35.1924,35.1596,35.1924,40599.0
2017-08-02 13:25:00,42.93,42.93,42.92,42.93,19210.0,35.1924,35.1924,35.1842,35.1924,19210.0
2017-08-02 13:30:00,42.93,42.93,42.92,42.93,46611.0,35.1924,35.1924,35.1842,35.1924,46611.0
2017-08-02 13:35:00,42.93,42.93,42.92,42.93,3400.0,35.1924,35.1924,35.1842,35.1924,3400.0
2017-08-02 13:40:00,42.93,42.95,42.92,42.95,16382.0,35.1924,35.2088,35.1842,35.2088,16382.0
2017-08-02 13:45:00,42.95,42.95,42.93,42.94,77571.0,35.2088,35.2088,35.1924,35.2006,77571.0
2017-08-02 13:50:00,42.94,42.94,42.93,42.94,29900.0,35.2006,35.2006,35.1924,35.2006,29900.0
2017-08-02 13:55:00,42.94,42.94,42.93,42.93,10753.0,35.2006,35.2006,35.1924,35.1924,10753.0
2017-08-02 14:00:00,42.94,42.94,42.92,42.92,18188.0,35.2006,35.2006,35.1842,35.1842,18188.0
2017-08-02 14:05:00,42.93,42.93,42.92,42.93,30451.0,35.1924,35.1924,35.1842,35.1924,30451.0
2017-08-02 14:10:00,42.92,42.93,42.91,42.92,41320.0,35.1842,35.1924,35.176,35.1842,41320.0
2017-08-02 14:15:00,42.91,42.93,42.91,42.91,133426.0,35.176,35.1924,35.176,35.176,133426.0
2017-08-02 14:20:00,42.92,42.92,42.9,42.91,214345.0,35.1842,35.1842,35.1678,35.176,214345.0
2017-08-02 14:25:00,42.91,42.92,42.9,42.91,57459.0,35.176,35.1842,35.1678,35.176,57459.0
2017-08-02 14:30:00,42.91,42.94,42.91,42.93,312329.0,35.176,35.2006,35.176,35.1924,312329.0
2017-08-02 14:35:00,42.93,42.93,42.91,42.92,48682.0,35.1924,35.1924,35.176,35.1842,48682.0
2017-08-02 14:40:00,42.92,42.93,42.91,42.92,65137.0,35.1842,35.1924,35.176,35.1842,65137.0
2017-08-02 14:45:00,42.93,42.93,42.91,42.91,21953.0,35.1924,35.1924,35.176,35.176,21953.0
2017-08-02 14:50:00,42.91,42.92,42.91,42.91,58087.0,35.176,35.1842,35.176,35.176,58087.0
2017-08-02 14:55:00,42.91,42.92,42.91,42.92,39039.0,35.176,35.1842,35.176,35.1842,39039.0
2017-08-02 15:00:00,42.92,42.94,42.91,42.92,120048.0,35.1842,35.2006,35.176,35.1842,120048.0
2017-08-02 15:05:00,42.92,42.92,42.91,42.91,34425.0,35.1842,35.1842,35.176,35.176,34425.0
2017-08-02 15:10:00,42.91,42.92,42.9,42.9,65886.0,35.176,35.1842,35.1678,35.1678,65886.0
2017-08-02 15:15:00,42.91,42.91,42.9,42.9,69904.0,35.176,35.176,35.1678,35.1678,69904.0
2017-08-02 15:20:00,42.9,42.9,42.89,42.9,64915.0,35.1678,35.1678,35.1596,35.1678,64915.0
2017-08-02 15:25:00,42.9,42.9,42.89,42.9,44010.0,35.1678,35.1678,35.1596,35.1678,44010.0
2017-08-02 15:30:00,42.9,42.9,42.89,42.9,94394.0,35.1678,35.1678,35.1596,35.1678,94394.0
2017-08-02 15:35:00,42.89,42.9,42.88,42.88,194306.0,35.1596,35.1678,35.1514,35.1514,194306.0
2017-08-02 15:40:00,42.89,42.9,42.88,42.9,111814.0,35.1596,35.1678,35.1514,35.1678,111814.0
2017-08-02 15:45:00,42.9,42.91,42.89,42.91,152883.0,35.1678,35.176,35.1596,35.176,152883.0
2017-08-02 15:50:00,42.91,42.92,42.9,42.91,185289.0,35.176,35.1842,35.1678,35.176,185289.0
2017-08-02 15:55:00,42.92,42.92,42.9,42.92,374841.0,35.1842,35.1842,35.1678,35.1842,374841.0
2017-08-03 09:30:00,42.84,42.86,42.8,42.8,186068.0,35.1186,35.135,35.0859,35.0859,186068.0
2017-08-03 09:35:00,42.8,42.81,42.75,42.79,185800.0,35.0859,35.0941,35.0449,35.0777,185800.0
2017-08-03 09:40:00,42.79,42.79,42.76,42.79,146606.0,35.0777,35.0777,35.0531,35.0777,146606.0
2017-08-03 09:45:00,42.79,42.79,42.75,42.77,251016.0,35.0777,35.0777,35.0449,35.0613,251016.0
2017-08-03 09:50:00,42.77,42.77,42.73,42.73,109445.0,35.0613,35.0613,35.0285,35.0285,109445.0
2017-08-03 09:55:00,42.73,42.74,42.71,42.73,105122.0,35.0285,35.0367,35.0121,35.0285,105122.0
2017-08-03 10:00:00,42.72,42.78,42.72,42.77,292497.0,35.0203,35.0695,35.0203,35.0613,292497.0
2017-08-03 10:05:00,42.77,42.78,42.75,42.77,161691.0,35.0613,35.0695,35.0449,35.0613,161691.0
2017-08-03 10:10:00,42.77,42.79,42.74,42.75,235039.0,35.0613,35.0777,35.0367,35.0449,235039.0
2017-08-03 10:15:00,42.76,42.79,42.74,42.79,271516.0,35.0531,35.0777,35.0367,35.0777,271516.0
2017-08-03 10:20:00,42.79,42.8,42.75,42.77,178998.0,35.0777,35.0859,35.0449,35.0613,178998.0
2017-08-03 10:25:00,42.77,42.79,42.76,42.79,86202.0,35.0613,35.0777,35.0531,35.0777,86202.0
2017-08-03 10:30:00,42.79,42.8,42.78,42.8,53524.0,35.0777,35.0859,35.0695,35.0859,53524.0
2017-08-03 10:35:00,42.8,42.81,42.79,42.8,100776.0,35.0859,35.0941,35.0777,35.0859,100776.0
2017-08-03 10:40:00,42.8,42.83,42.79,42.82,231028.0,35.0859,35.1105,35.0777,35.1023,231028.0
2017-08-03 10:45:00,42.82,42.84,42.81,42.83,405600.0,35.1023,35.1186,35.0941,35.1105,405600.0
2017-08-03 10:50:00,42.84,42.85,42.83,42.84,369936.0,35.1186,35.1268,35.1105,35.1186,369936.0
2017-08-03 10:55:00,42.84,42.85,42.83,42.85,124246.0,35.1186,35.1268,35.1105,35.1268,124246.0
2017-08-03 11:00:00,42.84,42.86,42.84,42.86,101215.0,35.1186,35.135,35.1186,35.135,101215.0
2017-08-03 11:05:00,42.86,42.86,42.84,42.86,73020.0,35.135,35.135,35.1186,35.135,73020.0
2017-08-03 11:10:00,42.86,42.87,42.85,42.87,85092.0,35.135,35.1432,35.1268,35.1432,85092.0
2017-08-03 11:15:00,42.87,42.87,42.83,42.84,111526.0,35.1432,35.1432,35.1105,35.1186,111526.0
2017-08-03 11:20:00,42.84,42.85,42.82,42.83,144101.0,35.1186,35.1268,35.1023,35.1105,144101.0
2017-08-03 11:25:00,42.83,42.84,42.83,42.84,78091.0,35.1105,35.1186,35.1105,35.1186,78091.0
2017-08-03 11:30:00,42.84,42.84,42.81,42.81,128499.0,35.1186,35.1186,35.0941,35.0941,128499.0
2017-08-03 11:35:00,42.82,42.84,42.81,42.84,60941.0,35.1023,35.1186,35.0941,35.1186,60941.0
2017-08-03 11:40:00,42.84,42.85,42.83,42.84,71470.0,35.1186,35.1268,35.1105,35.1186,71470.0
2017-08-03 11:45:00,42.84,42.84,42.81,42.81,55593.0,35.1186,35.1186,35.0941,35.0941,55593.0
2017-08-03 11:50:00,42.81,42.83,42.8,42.82,38360.0,35.0941,35.1105,35.0859,35.1023,38360.0
2017-08-03 11:55:00,42.82,42.83,42.79,42.79,133853.0,35.1023,35.1105,35.0777,35.0777,133853.0
2017-08-03 12:00:00,42.79,42.82,42.79,42.81,47246.0,35.0777,35.1023,35.0777,35.0941,47246.0
2017-08-03 12:05:00,42.81,42.82,42.8,42.8,25401.0,35.0941,35.1023,35.0859,35.0859,25401.0
2017-08-03 12:10:00,42.8,42.81,42.8,42.81,7520.0,35.0859,35.0941,35.0859,35.0941,7520.0
2017-08-03 12:15:00,42.81,42.81,42.8,42.81,14794.0,35.0941,35.0941,35.0859,35.0941,14794.0
2017-08-03 12:20:00,42.81,42.81,42.8,42.81,16785.0,35.0941,35.0941,35.0859,35.0941,16785.0
2017-08-03 12:25:00,42.81,42.83,42.8,42.83,56659.0,35.0941,35.1105,35.0859,35.1105,56659.0
2017-08-03 12:30:00,42.83,42.84,42.83,42.83,60163.0,35.1105,35.1186,35.1105,35.1105,60163.0
2017-08-03 12:35:00,42.83,42.84,42.82,42.84,30336.0,35.1105,35.1186,35.1023,35.1186,30336.0
2017-08-03 12:40:00,42.84,42.85,42.83,42.84,97974.0,35.1186,35.1268,35.1105,35.1186,97974.0
2017-08-03 12:45:00,42.84,42.85,42.83,42.84,172976.0,35.1186,35.1268,35.1105,35.1186,172976.0
2017-08-03 12:50:00,42.85,42.86,42.84,42.86,86378.0,35.1268,35.135,35.1186,35.135,86378.0
2017-08-03 12:55:00,42.86,42.86,42.84,42.84,67851.0,35.135,35.135,35.1186,35.1186,67851.0
2017-08-03 13:00:00,42.84,42.86,42.84,42.85,61850.0,35.1186,35.135,35.1186,35.1268,61850.0
2017-08-03 13:05:00,42.86,42.86,42.84,42.85,31260.0,35.135,35.135,35.1186,35.1268,31260.0
2017-08-03 13:10:00,42.85,42.85,42.84,42.85,75783.0,35.1268,35.1268,35.1186,35.1268,75783.0
2017-08-03 13:15:00,42.85,42.85,42.84,42.85,11966.0,35.1268,35.1268,35.1186,35.1268,11966.0
2017-08-03 13:20:00,42.85,42.85,42.84,42.85,6137.0,35.1268,35.1268,35.1186,35.1268,6137.0
2017-08-03 13:25:00,42.85,42.85,42.83,42.85,50650.0,35.1268,35.1268,35.1105,35.1268,50650.0
2017-08-03 13:30:00,42.84,42.85,42.83,42.85,43530.0,35.1186,35.1268,35.1105,35.1268,43530.0
2017-08-03 13:35:00,42.85,42.86,42.84,42.86,33678.0,35.1268,35.135,35.1186,35.135,33678.0
2017-08-03 13:40:00,42.86,42.86,42.85,42.86,4500.0,35.135,35.135,35.1268,35.135,4500.0
2017-08-03 13:45:00,42.86,42.86,42.85,42.85,4731.0,35.135,35.135,35.1268,35.1268,4731.0
2017-08-03 13:50:00,42.86,42.87,42.85,42.87,49045.0,35.135,35.1432,35.1268,35.1432,49045.0
2017-08-03 13:55:00,42.87,42.88,42.86,42.86,52881.0,35.1432,35.1514,35.135,35.135,52881.0
2017-08-03 14:00:00,42.87,42.88,42.86,42.88,27044.0,35.1432,35.1514,35.135,35.1514,27044.0
2017-08-03 14:05:00,42.88,42.88,42.86,42.86,83524.0,35.1514,35.1514,35.135,35.135,83524.0
2017-08-03 14:10:00,42.87,42.87,42.86,42.87,50864.0,35.1432,35.1432,35.135,35.1432,50864.0
2017-08-03 14:15:00,42.86,42.86,42.85,42.86,27830.0,35.135,35.135,35.1268,35.135,27830.0
2017-08-03 14:20:00,42.86,42.87,42.85,42.87,17442.0,35.135,35.1432,35.1268,35.1432,17442.0
2017-08-03 14:25:00,42.87,42.87,42.86,42.87,6165.0,35.1432,35.1432,35.135,35.1432,6165.0
2017-08-03 14:30:00,42.87,42.87,42.86,42.87,8736.0,35.1432,35.1432,35.135,35.1432,8736.0
2017-08-03 14:35:00,42.87,42.87,42.85,42.86,29914.0,35.1432,35.1432,35.1268,35.135,29914.0
2017-08-03 14:40:00,42.86,42.86,42.85,42.86,15382.0,35.135,35.135,35.1268,35.135,15382.0
2017-08-03 14:45:00,42.86,42.86,42.85,42.85,19040.0,35.135,35.135,35.1268,35.1268,19040.0
2017-08-03 14:50:00,42.86,42.86,42.84,42.85,97190.0,35.135,35.135,35.1186,35.1268,97190.0
2017-08-03 14:55:00,42.84,42.85,42.84,42.85,2379.0,35.1186,35.1268,35.1186,35.1268,2379.0
2017-08-03 15:00:00,42.85,42.85,42.84,42.85,5329.0,35.1268,35.1268,35.1186,35.1268,5329.0
2017-08-03 15:05:00,42.85,42.86,42.84,42.86,35996.0,35.1268,35.135,35.1186,35.135,35996.0
2017-08-03 15:10:00,42.86,42.86,42.84,42.86,82243.0,35.135,35.135,35.1186,35.135,82243.0
2017-08-03 15:15:00,42.86,42.87,42.85,42.87,26969.0,35.135,35.1432,35.1268,35.1432,26969.0
2017-08-03 15:20:00,42.87,42.87,42.86,42.87,21111.0,35.1432,35.1432,35.135,35.1432,21111.0
2017-08-03 15:25:00,42.87,42.87,42.86,42.86,20154.0,35.1432,35.1432,35.135,35.135,20154.0
2017-08-03 15:30:00,42.86,42.86,42.8,42.83,230370.0,35.135,35.135,35.0859,35.1105,230370.0
2017-08-03 15:35:00,42.83,42.84,42.82,42.84,28386.0,35.1105,35.1186,35.1023,35.1186,28386.0
2017-08-03 15:40:00,42.84,42.84,42.83,42.83,68465.0,35.1186,35.1186,35.1105,35.1105,68465.0
2017-08-03 15:45:00,42.84,42.84,42.83,42.84,43150.0,35.1186,35.1186,35.1105,35.1186,43150.0
2017-08-03 15:50:00,42.84,42.84,42.81,42.83,306332.0,35.1186,35.1186,35.0941,35.1105,306332.0
2017-08-03 15:55:00,42.83,42.85,42.81,42.84,590775.0,35.1105,35.1268,35.0941,35.1186,590775.0
2017-08-04 09:30:00,42.76,42.8,42.76,42.79,113352.0,35.0531,35.0859,35.0531,35.0777,113352.0
2017-08-04 09:35:00,42.79,42.82,42.79,42.81,130772.0,35.0777,35.1023,35.0777,35.0941,130772.0
2017-08-04 09:40:00,42.81,42.85,42.8,42.84,182247.0,35.0941,35.1268,35.0859,35.1186,182247.0
2017-08-04 09:45:00,42.84,42.85,42.79,42.8,200256.0,35.1186,35.1268,35.0777,35.0859,200256.0
2017-08-04 09:50:00,42.8,42.8,42.76,42.76,95712.0,35.0859,35.0859,35.0531,35.0531,95712.0
2017-08-04 09:55:00,42.76,42.76,42.71,42.71,200927.0,35.0531,35.0531,35.0121,35.0121,200927.0
2017-08-04 10:00:00,42.71,42.73,42.7,42.7,69609.0,35.0121,35.0285,35.0039,35.0039,69609.0
2017-08-04 10:05:00,42.7,42.71,42.68,42.69,83881.0,35.0039,35.0121,34.9875,34.9957,83881.0
2017-08-04 10:10:00,42.69,42.71,42.68,42.71,125073.0,34.9957,35.0121,34.9875,35.0121,125073.0
2017-08-04 10:15:00,42.71,42.74,42.7,42.74,162438.0,35.0121,35.0367,35.0039,35.0367,162438.0
2017-08-04 10:20:00,42.74,42.76,42.73,42.74,344014.0,35.0367,35.0531,35.0285,35.0367,344014.0
2017-08-04 10:25:00,42.74,42.78,42.73,42.78,174812.0,35.0367,35.0695,35.0285,35.0695,174812.0
2017-08-04 10:30:00,42.78,42.79,42.76,42.77,124781.0,35.0695,35.0777,35.0531,35.0613,124781.0
2017-08-04 10:35:00,42.77,42.77,42.75,42.77,56651.0,35.0613,35.0613,35.0449,35.0613,56651.0
2017-08-04 10:40:00,42.77,42.78,42.76,42.77,66655.0,35.0613,35.0695,35.0531,35.0613,66655.0
2017-08-04 10:45:00,42.77,42.79,42.76,42.79,53737.0,35.0613,35.0777,35.0531,35.0777,53737.0
2017-08-04 10:50:00,42.79,42.79,42.73,42.74,122040.0,35.0777,35.0777,35.0285,35.0367,122040.0
2017-08-04 10:55:00,42.74,42.76,42.73,42.75,95668.0,35.0367,35.0531,35.0285,35.0449,95668.0
2017-08-04 11:00:00,42.75,42.75,42.72,42.75,131744.0,35.0449,35.0449,35.0203,35.0449,131744.0
2017-08-04 11:05:00,42.75,42.75,42.74,42.75,32834.0,35.0449,35.0449,35.0367,35.0449,32834.0
2017-08-04 11:10:00,42.75,42.77,42.74,42.76,132579.0,35.0449,35.0613,35.0367,35.0531,132579.0
2017-08-04 11:15:00,42.76,42.79,42.75,42.79,50636.0,35.0531,35.0777,35.0449,35.0777,50636.0
2017-08-04 11:20:00,42.79,42.79,42.76,42.77,81252.0,35.0777,35.0777,35.0531,35.0613,81252.0
2017-08-04 11:25:00,42.77,42.77,42.75,42.77,81125.0,35.0613,35.0613,35.0449,35.0613,81125.0
2017-08-04 11:30:00,42.77,42.79,42.76,42.78,68299.0,35.0613,35.0777,35.0531,35.0695,68299.0
2017-08-04 11:35:00,42.77,42.79,42.76,42.79,122388.0,35.0613,35.0777,35.0531,35.0777,122388.0
2017-08-04 11:40:00,42.79,42.8,42.78,42.8,49528.0,35.0777,35.0859,35.0695,35.0859,49528.0
2017-08-04 11:45:00,42.8,42.82,42.79,42.8,65216.0,35.0859,35.1023,35.0777,35.0859,65216.0
2017-08-04 11:50:00,42.81,42.83,42.81,42.82,42082.0,35.0941,35.1105,35.0941,35.1023,42082.0
2017-08-04 11:55:00,42.82,42.83,42.8,42.83,92031.0,35.1023,35.1105,35.0859,35.1105,92031.0
2017-08-04 12:00:00,42.83,42.84,42.83,42.84,36836.0,35.1105,35.1186,35.1105,35.1186,36836.0
2017-08-04 12:05:00,42.84,42.85,42.83,42.84,124079.0,35.1186,35.1268,35.1105,35.1186,124079.0
2017-08-04 12:10:00,42.84,42.85,42.82,42.83,30806.0,35.1186,35.1268,35.1023,35.1105,30806.0
2017-08-04 12:15:00,42.82,42.82,42.79,42.8,127434.0,35.1023,35.1023,35.0777,35.0859,127434.0
2017-08-04 12:20:00,42.8,42.82,42.8,42.82,63597.0,35.0859,35.1023,35.0859,35.1023,63597.0
2017-08-04 12:25:00,42.81,42.82,42.81,42.82,6532.0,35.0941,35.1023,35.0941,35.1023,6532.0
2017-08-04 12:30:00,42.82,42.82,42.8,42.8,32705.0,35.1023,35.1023,35.0859,35.0859,32705.0
2017-08-04 12:35:00,42.8,42.8,42.78,42.79,50600.0,35.0859,35.0859,35.0695,35.0777,50600.0
2017-08-04 12:40:00,42.79,42.8,42.79,42.79,15561.0,35.0777,35.0859,35.0777,35.0777,15561.0
2017-08-04 12:45:00,42.8,42.8,42.79,42.8,2430.0,35.0859,35.0859,35.0777,35.0859,2430.0
2017-08-04 12:50:00,42.79,42.81,42.79,42.81,10934.0,35.0777,35.0941,35.0777,35.0941,10934.0
2017-08-04 12:55:00,42.8,42.81,42.8,42.8,2260.0,35.0859,35.0941,35.0859,35.0859,2260.0
2017-08-04 13:00:00,42.8,42.81,42.79,42.8,32699.0,35.0859,35.0941,35.0777,35.0859,32699.0
2017-08-04 13:05:00,42.8,42.82,42.79,42.82,63435.0,35.0859,35.1023,35.0777,35.1023,63435.0
2017-08-04 13:10:00,42.82,42.82,42.8,42.8,21983.0,35.1023,35.1023,35.0859,35.0859,21983.0
2017-08-04 13:15:00,42.8,42.82,42.8,42.81,22341.0,35.0859,35.1023,35.0859,35.0941,22341.0
2017-08-04 13:20:00,42.82,42.82,42.81,42.82,23595.0,35.1023,35.1023,35.0941,35.1023,23595.0
2017-08-04 13:25:00,42.82,42.82,42.81,42.82,16185.0,35.1023,35.1023,35.0941,35.1023,16185.0
2017-08-04 13:30:00,42.82,42.83,42.81,42.82,17350.0,35.1023,35.1105,35.0941,35.1023,17350.0
2017-08-04 13:35:00,42.83,42.83,42.82,42.82,11725.0,35.1105,35.1105,35.1023,35.1023,11725.0
2017-08-04 13:40:00,42.82,42.83,42.81,42.82,25681.0,35.1023,35.1105,35.0941,35.1023,25681.0
2017-08-04 13:45:00,42.82,42.83,42.82,42.82,1660.0,35.1023,35.1105,35.1023,35.1023,1660.0
2017-08-04 13:50:00,42.83,42.83,42.82,42.83,31688.0,35.1105,35.1105,35.1023,35.1105,31688.0
2017-08-04 13:55:00,42.83,42.84,42.82,42.84,28891.0,35.1105,35.1186,35.1023,35.1186,28891.0
2017-08-04 14:00:00,42.83,42.84,42.83,42.84,5200.0,35.1105,35.1186,35.1105,35.1186,5200.0
2017-08-04 14:05:00,42.84,42.84,42.82,42.83,70396.0,35.1186,35.1186,35.1023,35.1105,70396.0
2017-08-04 14:10:00,42.82,42.83,42.81,42.82,165306.0,35.1023,35.1105,35.0941,35.1023,165306.0
2017-08-04 14:15:00,42.82,42.84,42.82,42.84,105515.0,35.1023,35.1186,35.1023,35.1186,105515.0
2017-08-04 14:20:00,42.83,42.84,42.83,42.84,21400.0,35.1105,35.1186,35.1105,35.1186,21400.0
2017-08-04 14:25:00,42.84,42.84,42.81,42.82,44928.0,35.1186,35.1186,35.0941,35.1023,44928.0
2017-08-04 14:30:00,42.81,42.83,42.81,42.82,60753.0,35.0941,35.1105,35.0941,35.1023,60753.0
2017-08-04 14:35:00,42.82,42.83,42.82,42.83,9837.0,35.1023,35.1105,35.1023,35.1105,9837.0
2017-08-04 14:40:00,42.83,42.83,42.82,42.82,6815.0,35.1105,35.1105,35.1023,35.1023,6815.0
2017-08-04 14:45:00,42.83,42.83,42.82,42.83,7650.0,35.1105,35.1105,35.1023,35.1105,7650.0
2017-08-04 14:50:00,42.83,42.83,42.82,42.83,4050.0,35.1105,35.1105,35.1023,35.1105,4050.0
2017-08-04 14:55:00,42.83,42.83,42.81,42.81,51592.0,35.1105,35.1105,35.0941,35.0941,51592.0
2017-08-04 15:00:00,42.81,42.83,42.81,42.83,26821.0,35.0941,35.1105,35.0941,35.1105,26821.0
2017-08-04 15:05:00,42.83,42.83,42.82,42.83,8000.0,35.1105,35.1105,35.1023,35.1105,8000.0
2017-08-04 15:10:00,42.83,42.83,42.82,42.82,12701.0,35.1105,35.1105,35.1023,35.1023,12701.0
2017-08-04 15:15:00,42.82,42.83,42.81,42.81,29757.0,35.1023,35.1105,35.0941,35.0941,29757.0
2017-08-04 15:20:00,42.82,42.82,42.81,42.82,1676.0,35.1023,35.1023,35.0941,35.1023,1676.0
2017-08-04 15:25:00,42.82,42.83,42.81,42.83,66692.0,35.1023,35.1105,35.0941,35.1105,66692.0
2017-08-04 15:30:00,42.82,42.83,42.82,42.82,55662.0,35.1023,35.1105,35.1023,35.1023,55662.0
2017-08-04 15:35:00,42.82,42.83,42.82,42.82,29123.0,35.1023,35.1105,35.1023,35.1023,29123.0
2017-08-04 15:40:00,42.83,42.83,42.81,42.82,44855.0,35.1105,35.1105,35.0941,35.1023,44855.0
2017-08-04 15:45:00,42.81,42.84,42.81,42.81,148506.0,35.0941,35.1186,35.0941,35.0941,148506.0
2017-08-04 15:50:00,42.82,42.84,42.81,42.84,66429.0,35.1023,35.1186,35.0941,35.1186,66429.0
2017-08-04 15:55:00,42.84,42.88,42.83,42.86,557923.0,35.1186,35.1514,35.1105,35.135,557923.0
2017-08-07 09:30:00,42.93,42.94,42.9,42.92,144847.0,35.1924,35.2006,35.1678,35.1842,144847.0
2017-08-07 09:35:00,42.93,42.93,42.91,42.92,91157.0,35.1924,35.1924,35.176,35.1842,91157.0
2017-08-07 09:40:00,42.92,42.93,42.9,42.93,89137.0,35.1842,35.1924,35.1678,35.1924,89137.0
2017-08-07 09:45:00,42.93,42.94,42.92,42.94,102337.0,35.1924,35.2006,35.1842,35.2006,102337.0
2017-08-07 09:50:00,42.94,42.94,42.92,42.94,181397.0,35.2006,35.2006,35.1842,35.2006,181397.0
2017-08-07 09:55:00,42.94,42.94,42.93,42.94,51220.0,35.2006,35.2006,35.1924,35.2006,51220.0
2017-08-07 10:00:00,42.94,42.95,42.93,42.94,177523.0,35.2006,35.2088,35.1924,35.2006,177523.0
2017-08-07 10:05:00,42.94,42.95,42.94,42.94,48120.0,35.2006,35.2088,35.2006,35.2006,48120.0
2017-08-07 10:10:00,42.94,42.95,42.92,42.92,77689.0,35.2006,35.2088,35.1842,35.1842,77689.0
2017-08-07 10:15:00,42.92,42.93,42.92,42.92,77296.0,35.1842,35.1924,35.1842,35.1842,77296.0
2017-08-07 10:20:00,42.93,42.94,42.92,42.94,41918.0,35.1924,35.2006,35.1842,35.2006,41918.0
2017-08-07 10:25:00,42.94,42.94,42.92,42.93,49580.0,35.2006,35.2006,35.1842,35.1924,49580.0
2017-08-07 10:30:00,42.93,42.94,42.92,42.93,71141.0,35.1924,35.2006,35.1842,35.1924,71141.0
2017-08-07 10:35:00,42.93,42.94,42.92,42.93,72464.0,35.1924,35.2006,35.1842,35.1924,72464.0
2017-08-07 10:40:00,42.93,42.93,42.89,42.9,89670.0,35.1924,35.1924,35.1596,35.1678,89670.0
2017-08-07 10:45:00,42.9,42.92,42.88,42.91,156011.0,35.1678,35.1842,35.1514,35.176,156011.0
2017-08-07 10:50:00,42.91,42.93,42.9,42.93,49478.0,35.176,35.1924,35.1678,35.1924,49478.0
2017-08-07 10:55:00,42.93,42.94,42.91,42.92,62994.0,35.1924,35.2006,35.176,35.1842,62994.0
2017-08-07 11:00:00,42.92,42.93,42.92,42.92,134956.0,35.1842,35.1924,35.1842,35.1842,134956.0
2017-08-07 11:05:00,42.92,42.93,42.89,42.91,153060.0,35.1842,35.1924,35.1596,35.176,153060.0
2017-08-07 11:10:00,42.91,42.93,42.91,42.93,52429.0,35.176,35.1924,35.176,35.1924,52429.0
2017-08-07 11:15:00,42.93,42.95,42.92,42.95,107866.0,35.1924,35.2088,35.1842,35.2088,107866.0
2017-08-07 11:20:00,42.95,42.95,42.93,42.94,59998.0,35.2088,35.2088,35.1924,35.2006,59998.0
2017-08-07 11:25:00,42.94,42.95,42.93,42.94,54872.0,35.2006,35.2088,35.1924,35.2006,54872.0
2017-08-07 11:30:00,42.95,42.96,42.93,42.96,268088.0,35.2088,35.217,35.1924,35.217,268088.0
2017-08-07 11:35:00,42.96,42.98,42.95,42.98,76727.0,35.217,35.2334,35.2088,35.2334,76727.0
2017-08-07 11:40:00,42.97,42.98,42.95,42.96,72153.0,35.2252,35.2334,35.2088,35.217,72153.0
2017-08-07 11:45:00,42.96,42.97,42.95,42.97,11291.0,35.217,35.2252,35.2088,35.2252,11291.0
2017-08-07 11:50:00,42.97,42.97,42.95,42.95,17599.0,35.2252,35.2252,35.2088,35.2088,17599.0
2017-08-07 11:55:00,42.95,42.96,42.95,42.95,18146.0,35.2088,35.217,35.2088,35.2088,18146.0
2017-08-07 12:00:00,42.95,42.97,42.95,42.96,20704.0,35.2088,35.2252,35.2088,35.217,20704.0
2017-08-07 12:05:00,42.96,42.97,42.95,42.97,45257.0,35.217,35.2252,35.2088,35.2252,45257.0
2017-08-07 12:10:00,42.97,42.97,42.96,42.97,46774.0,35.2252,35.2252,35.217,35.2252,46774.0
2017-08-07 12:15:00,42.97,42.97,42.96,42.97,12868.0,35.2252,35.2252,35.217,35.2252,12868.0
2017-08-07 12:20:00,42.96,42.97,42.96,42.96,7189.0,35.217,35.2252,35.217,35.217,7189.0
2017-08-07 12:25:00,42.96,42.97,42.96,42.96,42169.0,35.217,35.2252,35.217,35.217,42169.0
2017-08-07 12:30:00,42.97,42.98,42.96,42.97,26329.0,35.2252,35.2334,35.217,35.2252,26329.0
2017-08-07 12:35:00,42.98,42.98,42.97,42.98,4350.0,35.2334,35.2334,35.2252,35.2334,4350.0
2017-08-07 12:40:00,42.97,42.98,42.97,42.97,7700.0,35.2252,35.2334,35.2252,35.2252,7700.0
2017-08-07 12:45:00,42.97,43.0,42.97,42.98,68529.0,35.2252,35.2498,35.2252,35.2334,68529.0
2017-08-07 12:50:00,42.98,42.99,42.98,42.98,13497.0,35.2334,35.2416,35.2334,35.2334,13497.0
2017-08-07 12:55:00,42.98,42.99,42.98,42.98,10986.0,35.2334,35.2416,35.2334,35.2334,10986.0
2017-08-07 13:00:00,42.98,42.99,42.98,42.98,23682.0,35.2334,35.2416,35.2334,35.2334,23682.0
2017-08-07 13:05:00,42.98,42.99,42.97,42.98,35085.0,35.2334,35.2416,35.2252,35.2334,35085.0
2017-08-07 13:10:00,42.98,42.98,42.97,42.97,18800.0,35.2334,35.2334,35.2252,35.2252,18800.0
2017-08-07 13:15:00,42.97,42.98,42.97,42.97,23011.0,35.2252,35.2334,35.2252,35.2252,23011.0
2017-08-07 13:20:00,42.97,42.98,42.97,42.97,17996.0,35.2252,35.2334,35.2252,35.2252,17996.0
2017-08-07 13:25:00,42.97,42.97,42.97,42.97,7500.0,35.2252,35.2252,35.2252,35.2252,7500.0
2017-08-07 13:30:00,42.97,42.98,42.97,42.97,12725.0,35.2252,35.2334,35.2252,35.2252,12725.0
2017-08-07 13:35:00,42.97,42.98,42.96,42.96,28021.0,35.2252,35.2334,35.217,35.217,28021.0
2017-08-07 13:40:00,42.96,42.97,42.96,42.97,15763.0,35.217,35.2252,35.217,35.2252,15763.0
2017-08-07 13:45:00,42.96,42.97,42.95,42.95,33416.0,35.217,35.2252,35.2088,35.2088,33416.0
2017-08-07 13:50:00,42.95,42.97,42.95,42.96,51329.0,35.2088,35.2252,35.2088,35.217,51329.0
2017-08-07 13:55:00,42.95,42.96,42.95,42.96,5500.0,35.2088,35.217,35.2088,35.217,5500.0
2017-08-07 14:00:00,42.96,42.97,42.95,42.96,35503.0,35.217,35.2252,35.2088,35.217,35503.0
2017-08-07 14:05:00,42.96,42.96,42.95,42.96,34584.0,35.217,35.217,35.2088,35.217,34584.0
2017-08-07 14:10:00,42.95,42.96,42.95,42.96,40971.0,35.2088,35.217,35.2088,35.217,40971.0
2017-08-07 14:15:00,42.96,42.97,42.95,42.96,57171.0,35.217,35.2252,35.2088,35.217,57171.0
2017-08-07 14:20:00,42.96,42.96,42.95,42.95,48949.0,35.217,35.217,35.2088,35.2088,48949.0
2017-08-07 14:25:00,42.95,42.97,42.95,42.96,49702.0,35.2088,35.2252,35.2088,35.217,49702.0
2017-08-07 14:30:00,42.97,42.98,42.96,42.98,34550.0,35.2252,35.2334,35.217,35.2334,34550.0
2017-08-07 14:35:00,42.98,42.98,42.97,42.98,4845.0,35.2334,35.2334,35.2252,35.2334,4845.0
2017-08-07 14:40:00,42.98,42.98,42.97,42.97,42234.0,35.2334,35.2334,35.2252,35.2252,42234.0
2017-08-07 14:45:00,42.97,42.98,42.96,42.97,25400.0,35.2252,35.2334,35.217,35.2252,25400.0
2017-08-07 14:50:00,42.97,42.97,42.96,42.96,6900.0,35.2252,35.2252,35.217,35.217,6900.0
2017-08-07 14:55:00,42.96,42.97,42.96,42.97,56206.0,35.217,35.2252,35.217,35.2252,56206.0
2017-08-07 15:00:00,42.96,42.97,42.96,42.97,14450.0,35.217,35.2252,35.217,35.2252,14450.0
2017-08-07 15:05:00,42.97,42.97,42.96,42.97,7386.0,35.2252,35.2252,35.217,35.2252,7386.0
2017-08-07 15:10:00,42.97,42.97,42.96,42.97,7957.0,35.2252,35.2252,35.217,35.2252,7957.0
2017-08-07 15:15:00,42.97,42.97,42.96,42.97,24430.0,35.2252,35.2252,35.217,35.2252,24430.0
2017-08-07 15:20:00,42.97,42.97,42.96,42.97,24354.0,35.2252,35.2252,35.217,35.2252,24354.0
2017-08-07 15:25:00,42.97,43.0,42.96,42.99,110737.0,35.2252,35.2498,35.217,35.2416,110737.0
2017-08-07 15:30:00,42.99,43.0,42.96,42.96,160323.0,35.2416,35.2498,35.217,35.217,160323.0
2017-08-07 15:35:00,42.97,42.97,42.96,42.97,41183.0,35.2252,35.2252,35.217,35.2252,41183.0
2017-08-07 15:40:00,42.97,42.97,42.96,42.97,20107.0,35.2252,35.2252,35.217,35.2252,20107.0
2017-08-07 15:45:00,42.97,42.98,42.96,42.97,117167.0,35.2252,35.2334,35.217,35.2252,117167.0
2017-08-07 15:50:00,42.98,42.99,42.97,42.97,282733.0,35.2334,35.2416,35.2252,35.2252,282733.0
2017-08-07 15:55:00,42.97,42.99,42.96,42.98,316358.0,35.2252,35.2416,35.217,35.2334,316358.0
2017-08-08 09:30:00,43.25,43.29,43.2,43.23,258480.0,35.4548,35.4875,35.4138,35.4384,258480.0
2017-08-08 09:35:00,43.23,43.24,43.2,43.23,164696.0,35.4384,35.4466,35.4138,35.4384,164696.0
2017-08-08 09:40:00,43.23,43.26,43.22,43.26,233778.0,35.4384,35.4629,35.4302,35.4629,233778.0
2017-08-08 09:45:00,43.25,43.27,43.25,43.27,117169.0,35.4548,35.4711,35.4548,35.4711,117169.0
2017-08-08 09:50:00,43.27,43.29,43.27,43.29,104241.0,35.4711,35.4875,35.4711,35.4875,104241.0
2017-08-08 09:55:00,43.29,43.29,43.27,43.28,89399.0,35.4875,35.4875,35.4711,35.4793,89399.0
2017-08-08 10:00:00,43.28,43.28,43.25,43.26,74151.0,35.4793,35.4793,35.4548,35.4629,74151.0
2017-08-08 10:05:00,43.26,43.28,43.24,43.28,121414.0,35.4629,35.4793,35.4466,35.4793,121414.0
2017-08-08 10:10:00,43.27,43.28,43.26,43.27,89829.0,35.4711,35.4793,35.4629,35.4711,89829.0
2017-08-08 10:15:00,43.27,43.28,43.26,43.28,73222.0,35.4711,35.4793,35.4629,35.4793,73222.0
2017-08-08 10:20:00,43.27,43.28,43.27,43.28,35341.0,35.4711,35.4793,35.4711,35.4793,35341.0
2017-08-08 10:25:00,43.28,43.29,43.26,43.27,177330.0,35.4793,35.4875,35.4629,35.4711,177330.0
2017-08-08 10:30:00,43.27,43.27,43.25,43.27,68715.0,35.4711,35.4711,35.4548,35.4711,68715.0
2017-08-08 10:35:00,43.27,43.28,43.26,43.28,86284.0,35.4711,35.4793,35.4629,35.4793,86284.0
2017-08-08 10:40:00,43.27,43.29,43.27,43.29,31001.0,35.4711,35.4875,35.4711,35.4875,31001.0
2017-08-08 10:45:00,43.29,43.29,43.27,43.28,36661.0,35.4875,35.4875,35.4711,35.4793,36661.0
2017-08-08 10:50:00,43.27,43.32,43.27,43.32,104349.0,35.4711,35.5121,35.4711,35.5121,104349.0
2017-08-08 10:55:00,43.32,43.35,43.3,43.34,128400.0,35.5121,35.5367,35.4957,35.5285,128400.0
2017-08-08 11:00:00,43.34,43.38,43.34,43.36,375147.0,35.5285,35.5613,35.5285,35.5449,375147.0
2017-08-08 11:05:00,43.36,43.38,43.36,43.38,146216.0,35.5449,35.5613,35.5449,35.5613,146216.0
2017-08-08 11:10:00,43.38,43.38,43.37,43.38,31430.0,35.5613,35.5613,35.5531,35.5613,31430.0
2017-08-08 11:15:00,43.38,43.39,43.37,43.38,146344.0,35.5613,35.5695,35.5531,35.5613,146344.0
2017-08-08 11:20:00,43.38,43.39,43.37,43.37,113717.0,35.5613,35.5695,35.5531,35.5531,113717.0
2017-08-08 11:25:00,43.38,43.38,43.37,43.38,59737.0,35.5613,35.5613,35.5531,35.5613,59737.0
2017-08-08 11:30:00,43.38,43.4,43.37,43.4,185555.0,35.5613,35.5777,35.5531,35.5777,185555.0
2017-08-08 11:35:00,43.4,43.41,43.39,43.4,56508.0,35.5777,35.5859,35.5695,35.5777,56508.0
2017-08-08 11:40:00,43.4,43.43,43.4,43.42,151244.0,35.5777,35.6023,35.5777,35.5941,151244.0
2017-08-08 11:45:00,43.41,43.44,43.41,43.42,122116.0,35.5859,35.6105,35.5859,35.5941,122116.0
2017-08-08 11:50:00,43.43,43.48,43.43,43.48,144556.0,35.6023,35.6433,35.6023,35.6433,144556.0
2017-08-08 11:55:00,43.48,43.49,43.47,43.48,57711.0,35.6433,35.6515,35.6351,35.6433,57711.0
2017-08-08 12:00:00,43.48,43.49,43.48,43.48,24435.0,35.6433,35.6515,35.6433,35.6433,24435.0
2017-08-08 12:05:00,43.48,43.49,43.47,43.48,239743.0,35.6433,35.6515,35.6351,35.6433,239743.0
2017-08-08 12:10:00,43.49,43.5,43.46,43.46,54526.0,35.6515,35.6597,35.6269,35.6269,54526.0
2017-08-08 12:15:00,43.47,43.48,43.45,43.45,49125.0,35.6351,35.6433,35.6187,35.6187,49125.0
2017-08-08 12:20:00,43.45,43.46,43.45,43.45,15060.0,35.6187,35.6269,35.6187,35.6187,15060.0
2017-08-08 12:25:00,43.46,43.46,43.45,43.45,18597.0,35.6269,35.6269,35.6187,35.6187,18597.0
2017-08-08 12:30:00,43.45,43.45,43.43,43.44,38245.0,35.6187,35.6187,35.6023,35.6105,38245.0
2017-08-08 12:35:00,43.44,43.45,43.41,43.41,71092.0,35.6105,35.6187,35.5859,35.5859,71092.0
2017-08-08 12:40:00,43.41,43.42,43.41,43.41,35558.0,35.5859,35.5941,35.5859,35.5859,35558.0
2017-08-08 12:45:00,43.41,43.42,43.4,43.4,41193.0,35.5859,35.5941,35.5777,35.5777,41193.0
2017-08-08 12:50:00,43.4,43.4,43.38,43.39,14017.0,35.5777,35.5777,35.5613,35.5695,14017.0
2017-08-08 12:55:00,43.39,43.4,43.38,43.39,26911.0,35.5695,35.5777,35.5613,35.5695,26911.0
2017-08-08 13:00:00,43.39,43.4,43.37,43.39,121566.0,35.5695,35.5777,35.5531,35.5695,121566.0
2017-08-08 13:05:00,43.39,43.41,43.38,43.41,87120.0,35.5695,35.5859,35.5613,35.5859,87120.0
2017-08-08 13:10:00,43.4,43.4,43.39,43.4,37523.0,35.5777,35.5777,35.5695,35.5777,37523.0
2017-08-08 13:15:00,43.4,43.4,43.38,43.39,75065.0,35.5777,35.5777,35.5613,35.5695,75065.0
2017-08-08 13:20:00,43.39,43.4,43.38,43.4,29000.0,35.5695,35.5777,35.5613,35.5777,29000.0
2017-08-08 13:25:00,43.4,43.4,43.36,43.36,84961.0,35.5777,35.5777,35.5449,35.5449,84961.0
2017-08-08 13:30:00,43.36,43.37,43.34,43.35,137653.0,35.5449,35.5531,35.5285,35.5367,137653.0
2017-08-08 13:35:00,43.36,43.36,43.34,43.36,22881.0,35.5449,35.5449,35.5285,35.5449,22881.0
2017-08-08 13:40:00,43.36,43.37,43.36,43.37,42590.0,35.5449,35.5531,35.5449,35.5531,42590.0
2017-08-08 13:45:00,43.37,43.38,43.36,43.38,42031.0,35.5531,35.5613,35.5449,35.5613,42031.0
2017-08-08 13:50:00,43.38,43.39,43.37,43.38,43413.0,35.5613,35.5695,35.5531,35.5613,43413.0
2017-08-08 13:55:00,43.38,43.38,43.37,43.38,26912.0,35.5613,35.5613,35.5531,35.5613,26912.0
2017-08-08 14:00:00,43.38,43.38,43.35,43.37,88004.0,35.5613,35.5613,35.5367,35.5531,88004.0
2017-08-08 14:05:00,43.37,43.37,43.34,43.35,39199.0,35.5531,35.5531,35.5285,35.5367,39199.0
2017-08-08 14:10:00,43.34,43.35,43.34,43.35,15956.0,35.5285,35.5367,35.5285,35.5367,15956.0
2017-08-08 14:15:00,43.35,43.36,43.34,43.36,14537.0,35.5367,35.5449,35.5285,35.5449,14537.0
2017-08-08 14:20:00,43.36,43.37,43.36,43.37,25433.0,35.5449,35.5531,35.5449,35.5531,25433.0
2017-08-08 14:25:00,43.37,43.37,43.35,43.36,48287.0,35.5531,35.5531,35.5367,35.5449,48287.0
2017-08-08 14:30:00,43.36,43.36,43.35,43.36,15843.0,35.5449,35.5449,35.5367,35.5449,15843.0
2017-08-08 14:35:00,43.36,43.36,43.35,43.36,85791.0,35.5449,35.5449,35.5367,35.5449,85791.0
2017-08-08 14:40:00,43.36,43.38,43.35,43.37,350865.0,35.5449,35.5613,35.5367,35.5531,350865.0
2017-08-08 14:45:00,43.37,43.37,43.35,43.36,29790.0,35.5531,35.5531,35.5367,35.5449,29790.0
2017-08-08 14:50:00,43.36,43.37,43.35,43.36,41924.0,35.5449,35.5531,35.5367,35.5449,41924.0
2017-08-08 14:55:00,43.36,43.37,43.34,43.34,97006.0,35.5449,35.5531,35.5285,35.5285,97006.0
2017-08-08 15:00:00,43.34,43.35,43.33,43.33,136921.0,35.5285,35.5367,35.5203,35.5203,136921.0
2017-08-08 15:05:00,43.34,43.36,43.33,43.36,136068.0,35.5285,35.5449,35.5203,35.5449,136068.0
2017-08-08 15:10:00,43.36,43.36,43.34,43.35,64754.0,35.5449,35.5449,35.5285,35.5367,64754.0
2017-08-08 15:15:00,43.34,43.35,43.33,43.33,14450.0,35.5285,35.5367,35.5203,35.5203,14450.0
2017-08-08 15:20:00,43.34,43.34,43.29,43.3,208669.0,35.5285,35.5285,35.4875,35.4957,208669.0
2017-08-08 15:25:00,43.3,43.3,43.24,43.28,153428.0,35.4957,35.4957,35.4466,35.4793,153428.0
2017-08-08 15:30:00,43.28,43.29,43.21,43.23,564486.0,35.4793,35.4875,35.422,35.4384,564486.0
2017-08-08 15:35:00,43.23,43.25,43.2,43.25,107094.0,35.4384,35.4548,35.4138,35.4548,107094.0
2017-08-08 15:40:00,43.25,43.29,43.24,43.26,428622.0,35.4548,35.4875,35.4466,35.4629,428622.0
2017-08-08 15:45:00,43.27,43.29,43.26,43.29,161714.0,35.4711,35.4875,35.4629,35.4875,161714.0
2017-08-08 15:50:00,43.28,43.29,43.25,43.27,215746.0,35.4793,35.4875,35.4548,35.4711,215746.0
2017-08-08 15:55:00,43.27,43.32,43.25,43.3,770802.0,35.4711,35.5121,35.4548,35.4957,770802.0
2017-08-09 09:30:00,42.95,42.95,42.87,42.9,344914.0,35.2088,35.2088,35.1432,35.1678,344914.0
2017-08-09 09:35:00,42.91,42.92,42.84,42.85,243651.0,35.176,35.1842,35.1186,35.1268,243651.0
2017-08-09 09:40:00,42.85,42.85,42.8,42.84,124324.0,35.1268,35.1268,35.0859,35.1186,124324.0
2017-08-09 09:45:00,42.84,42.86,42.81,42.86,103850.0,35.1186,35.135,35.0941,35.135,103850.0
2017-08-09 09:50:00,42.86,42.87,42.82,42.85,122323.0,35.135,35.1432,35.1023,35.1268,122323.0
2017-08-09 09:55:00,42.85,42.9,42.85,42.89,176952.0,35.1268,35.1678,35.1268,35.1596,176952.0
2017-08-09 10:00:00,42.89,42.9,42.85,42.86,155782.0,35.1596,35.1678,35.1268,35.135,155782.0
2017-08-09 10:05:00,42.86,42.88,42.85,42.88,135010.0,35.135,35.1514,35.1268,35.1514,135010.0
2017-08-09 10:10:00,42.88,42.89,42.86,42.86,106576.0,35.1514,35.1596,35.135,35.135,106576.0
2017-08-09 10:15:00,42.86,42.9,42.86,42.88,289825.0,35.135,35.1678,35.135,35.1514,289825.0
2017-08-09 10:20:00,42.88,42.9,42.87,42.89,75211.0,35.1514,35.1678,35.1432,35.1596,75211.0
2017-08-09 10:25:00,42.9,42.91,42.88,42.89,55694.0,35.1678,35.176,35.1514,35.1596,55694.0
2017-08-09 10:30:00,42.89,42.95,42.88,42.95,109546.0,35.1596,35.2088,35.1514,35.2088,109546.0
2017-08-09 10:35:00,42.95,42.96,42.92,42.96,118945.0,35.2088,35.217,35.1842,35.217,118945.0
2017-08-09 10:40:00,42.95,42.96,42.93,42.94,129690.0,35.2088,35.217,35.1924,35.2006,129690.0
2017-08-09 10:45:00,42.94,42.96,42.93,42.93,85929.0,35.2006,35.217,35.1924,35.1924,85929.0
2017-08-09 10:50:00,42.93,42.95,42.93,42.95,72737.0,35.1924,35.2088,35.1924,35.2088,72737.0
2017-08-09 10:55:00,42.95,42.95,42.93,42.94,71329.0,35.2088,35.2088,35.1924,35.2006,71329.0
2017-08-09 11:00:00,42.94,42.95,42.91,42.93,180500.0,35.2006,35.2088,35.176,35.1924,180500.0
2017-08-09 11:05:00,42.94,42.95,42.92,42.93,154815.0,35.2006,35.2088,35.1842,35.1924,154815.0
2017-08-09 11:10:00,42.93,42.93,42.87,42.89,151051.0,35.1924,35.1924,35.1432,35.1596,151051.0
2017-08-09 11:15:00,42.89,42.9,42.86,42.86,80762.0,35.1596,35.1678,35.135,35.135,80762.0
2017-08-09 11:20:00,42.86,42.88,42.86,42.86,94745.0,35.135,35.1514,35.135,35.135,94745.0
2017-08-09 11:25:00,42.86,42.87,42.84,42.86,65911.0,35.135,35.1432,35.1186,35.135,65911.0
2017-08-09 11:30:00,42.86,42.89,42.85,42.89,77122.0,35.135,35.1596,35.1268,35.1596,77122.0
2017-08-09 11:35:00,42.89,42.9,42.87,42.9,67756.0,35.1596,35.1678,35.1432,35.1678,67756.0
2017-08-09 11:40:00,42.89,42.9,42.88,42.9,222914.0,35.1596,35.1678,35.1514,35.1678,222914.0
2017-08-09 11:45:00,42.89,42.9,42.88,42.89,106433.0,35.1596,35.1678,35.1514,35.1596,106433.0
2017-08-09 11:50:00,42.89,42.94,42.88,42.92,115631.0,35.1596,35.2006,35.1514,35.1842,115631.0
2017-08-09 11:55:00,42.92,42.94,42.92,42.94,68919.0,35.1842,35.2006,35.1842,35.2006,68919.0
2017-08-09 12:00:00,42.94,42.94,42.92,42.93,62700.0,35.2006,35.2006,35.1842,35.1924,62700.0
2017-08-09 12:05:00,42.93,42.93,42.92,42.92,31368.0,35.1924,35.1924,35.1842,35.1842,31368.0
2017-08-09 12:10:00,42.92,42.92,42.91,42.91,14400.0,35.1842,35.1842,35.176,35.176,14400.0
2017-08-09 12:15:00,42.91,42.93,42.91,42.93,20886.0,35.176,35.1924,35.176,35.1924,20886.0
2017-08-09 12:20:00,42.93,42.94,42.92,42.94,19489.0,35.1924,35.2006,35.1842,35.2006,19489.0
2017-08-09 12:25:00,42.94,42.94,42.91,42.91,40566.0,35.2006,35.2006,35.176,35.176,40566.0
2017-08-09 12:30:00,42.91,42.92,42.9,42.91,58030.0,35.176,35.1842,35.1678,35.176,58030.0
2017-08-09 12:35:00,42.91,42.92,42.9,42.91,55468.0,35.176,35.1842,35.1678,35.176,55468.0
2017-08-09 12:40:00,42.91,42.91,42.9,42.9,8850.0,35.176,35.176,35.1678,35.1678,8850.0
2017-08-09 12:45:00,42.91,42.92,42.9,42.9,67297.0,35.176,35.1842,35.1678,35.1678,67297.0
2017-08-09 12:50:00,42.9,42.9,42.89,42.9,34409.0,35.1678,35.1678,35.1596,35.1678,34409.0
2017-08-09 12:55:00,42.9,42.9,42.89,42.9,9000.0,35.1678,35.1678,35.1596,35.1678,9000.0
2017-08-09 13:00:00,42.89,42.9,42.89,42.9,40908.0,35.1596,35.1678,35.1596,35.1678,40908.0
2017-08-09 13:05:00,42.9,42.91,42.89,42.91,15500.0,35.1678,35.176,35.1596,35.176,15500.0
2017-08-09 13:10:00,42.91,42.91,42.9,42.91,7790.0,35.176,35.176,35.1678,35.176,7790.0
2017-08-09 13:15:00,42.91,42.91,42.89,42.89,52858.0,35.176,35.176,35.1596,35.1596,52858.0
2017-08-09 13:20:00,42.89,42.92,42.89,42.92,122403.0,35.1596,35.1842,35.1596,35.1842,122403.0
2017-08-09 13:25:00,42.92,42.93,42.91,42.91,64304.0,35.1842,35.1924,35.176,35.176,64304.0
2017-08-09 13:30:00,42.92,42.92,42.92,42.92,13323.0,35.1842,35.1842,35.1842,35.1842,13323.0
2017-08-09 13:35:00,42.91,42.93,42.9,42.91,92722.0,35.176,35.1924,35.1678,35.176,92722.0
2017-08-09 13:40:00,42.92,42.94,42.91,42.93,47925.0,35.1842,35.2006,35.176,35.1924,47925.0
2017-08-09 13:45:00,42.92,42.93,42.92,42.93,5700.0,35.1842,35.1924,35.1842,35.1924,5700.0
2017-08-09 13:50:00,42.93,42.93,42.91,42.93,65257.0,35.1924,35.1924,35.176,35.1924,65257.0
2017-08-09 13:55:00,42.92,42.92,42.9,42.92,46089.0,35.1842,35.1842,35.1678,35.1842,46089.0
2017-08-09 14:00:00,42.92,42.92,42.91,42.91,14738.0,35.1842,35.1842,35.176,35.176,14738.0
2017-08-09 14:05:00,42.92,42.92,42.9,42.9,53751.0,35.1842,35.1842,35.1678,35.1678,53751.0
2017-08-09 14:10:00,42.9,42.9,42.87,42.88,128999.0,35.1678,35.1678,35.1432,35.1514,128999.0
2017-08-09 14:15:00,42.88,42.89,42.87,42.89,65879.0,35.1514,35.1596,35.1432,35.1596,65879.0
2017-08-09 14:20:00,42.89,42.89,42.87,42.88,50641.0,35.1596,35.1596,35.1432,35.1514,50641.0
2017-08-09 14:25:00,42.88,42.9,42.88,42.9,55210.0,35.1514,35.1678,35.1514,35.1678,55210.0
2017-08-09 14:30:00,42.89,42.9,42.87,42.88,57055.0,35.1596,35.1678,35.1432,35.1514,57055.0
2017-08-09 14:35:00,42.88,42.9,42.87,42.89,123964.0,35.1514,35.1678,35.1432,35.1596,123964.0
2017-08-09 14:40:00,42.89,42.9,42.88,42.89,46476.0,35.1596,35.1678,35.1514,35.1596,46476.0
2017-08-09 14:45:00,42.89,42.9,42.88,42.9,75323.0,35.1596,35.1678,35.1514,35.1678,75323.0
2017-08-09 14:50:00,42.9,42.91,42.89,42.9,59939.0,35.1678,35.176,35.1596,35.1678,59939.0
2017-08-09 14:55:00,42.91,42.91,42.9,42.9,19751.0,35.176,35.176,35.1678,35.1678,19751.0
2017-08-09 15:00:00,42.9,42.9,42.89,42.89,30250.0,35.1678,35.1678,35.1596,35.1596,30250.0
2017-08-09 15:05:00,42.89,42.9,42.88,42.89,106266.0,35.1596,35.1678,35.1514,35.1596,106266.0
2017-08-09 15:10:00,42.88,42.91,42.88,42.9,68004.0,35.1514,35.176,35.1514,35.1678,68004.0
2017-08-09 15:15:00,42.91,42.93,42.91,42.93,78158.0,35.176,35.1924,35.176,35.1924,78158.0
2017-08-09 15:20:00,42.93,42.93,42.91,42.93,55530.0,35.1924,35.1924,35.176,35.1924,55530.0
2017-08-09 15:25:00,42.93,42.94,42.92,42.93,82384.0,35.1924,35.2006,35.1842,35.1924,82384.0
2017-08-09 15:30:00,42.93,42.93,42.92,42.93,36332.0,35.1924,35.1924,35.1842,35.1924,36332.0
2017-08-09 15:35:00,42.93,42.96,42.92,42.96,208400.0,35.1924,35.217,35.1842,35.217,208400.0
2017-08-09 15:40:00,42.96,42.97,42.96,42.96,67230.0,35.217,35.2252,35.217,35.217,67230.0
2017-08-09 15:45:00,42.97,42.99,42.96,42.98,115266.0,35.2252,35.2416,35.217,35.2334,115266.0
2017-08-09 15:50:00,42.98,42.99,42.96,42.98,192298.0,35.2334,35.2416,35.217,35.2334,192298.0
2017-08-09 15:55:00,42.97,42.99,42.96,42.98,505131.0,35.2252,35.2416,35.217,35.2334,505131.0
2017-08-10 09:30:00,42.39,42.42,42.34,42.39,425103.0,34.7498,34.7743,34.7088,34.7498,425103.0
2017-08-10 09:35:00,42.39,42.39,42.3,42.3,342840.0,34.7498,34.7498,34.676,34.676,342840.0
2017-08-10 09:40:00,42.31,42.31,42.23,42.25,373396.0,34.6842,34.6842,34.6186,34.635,373396.0
2017-08-10 09:45:00,42.25,42.25,42.2,42.25,647434.0,34.635,34.635,34.594,34.635,647434.0
2017-08-10 09:50:00,42.24,42.28,42.23,42.27,244803.0,34.6268,34.6596,34.6186,34.6514,244803.0
2017-08-10 09:55:00,42.26,42.27,42.21,42.23,472481.0,34.6432,34.6514,34.6022,34.6186,472481.0
2017-08-10 10:00:00,42.23,42.23,42.18,42.19,386495.0,34.6186,34.6186,34.5776,34.5858,386495.0
2017-08-10 10:05:00,42.19,42.19,42.08,42.13,385135.0,34.5858,34.5858,34.4956,34.5366,385135.0
2017-08-10 10:10:00,42.13,42.13,42.09,42.11,283314.0,34.5366,34.5366,34.5038,34.5202,283314.0
2017-08-10 10:15:00,42.11,42.16,42.11,42.15,184984.0,34.5202,34.5612,34.5202,34.553,184984.0
2017-08-10 10:20:00,42.15,42.16,42.13,42.13,63590.0,34.553,34.5612,34.5366,34.5366,63590.0
2017-08-10 10:25:00,42.13,42.14,42.09,42.14,114546.0,34.5366,34.5448,34.5038,34.5448,114546.0
2017-08-10 10:30:00,42.14,42.18,42.13,42.16,500941.0,34.5448,34.5776,34.5366,34.5612,500941.0
2017-08-10 10:35:00,42.17,42.21,42.16,42.2,223887.0,34.5694,34.6022,34.5612,34.594,223887.0
2017-08-10 10:40:00,42.21,42.21,42.18,42.2,229477.0,34.6022,34.6022,34.5776,34.594,229477.0
2017-08-10 10:45:00,42.2,42.22,42.19,42.21,424698.0,34.594,34.6104,34.5858,34.6022,424698.0
2017-08-10 10:50:00,42.21,42.21,42.19,42.2,159929.0,34.6022,34.6022,34.5858,34.594,159929.0
2017-08-10 10:55:00,42.2,42.2,42.17,42.18,33460.0,34.594,34.594,34.5694,34.5776,33460.0
2017-08-10 11:00:00,42.17,42.19,42.16,42.17,140844.0,34.5694,34.5858,34.5612,34.5694,140844.0
2017-08-10 11:05:00,42.17,42.23,42.16,42.22,187674.0,34.5694,34.6186,34.5612,34.6104,187674.0
2017-08-10 11:10:00,42.22,42.22,42.2,42.21,90724.0,34.6104,34.6104,34.594,34.6022,90724.0
2017-08-10 11:15:00,42.21,42.21,42.17,42.18,84632.0,34.6022,34.6022,34.5694,34.5776,84632.0
2017-08-10 11:20:00,42.18,42.18,42.13,42.13,176453.0,34.5776,34.5776,34.5366,34.5366,176453.0
2017-08-10 11:25:00,42.13,42.17,42.12,42.17,159981.0,34.5366,34.5694,34.5284,34.5694,159981.0
2017-08-10 11:30:00,42.17,42.19,42.16,42.19,87414.0,34.5694,34.5858,34.5612,34.5858,87414.0
2017-08-10 11:35:00,42.19,42.19,42.16,42.18,128250.0,34.5858,34.5858,34.5612,34.5776,128250.0
2017-08-10 11:40:00,42.18,42.18,42.12,42.13,655374.0,34.5776,34.5776,34.5284,34.5366,655374.0
2017-08-10 11:45:00,42.13,42.13,42.08,42.09,245083.0,34.5366,34.5366,34.4956,34.5038,245083.0
2017-08-10 11:50:00,42.09,42.11,42.03,42.03,228319.0,34.5038,34.5202,34.4546,34.4546,228319.0
2017-08-10 11:55:00,42.03,42.06,42.01,42.01,506284.0,34.4546,34.4792,34.4382,34.4382,506284.0
2017-08-10 12:00:00,42.01,42.01,41.97,41.98,315063.0,34.4382,34.4382,34.4055,34.4137,315063.0
2017-08-10 12:05:00,41.98,42.0,41.96,41.98,419411.0,34.4137,34.43,34.3973,34.4137,419411.0
2017-08-10 12:10:00,41.98,41.98,41.96,41.97,144178.0,34.4137,34.4137,34.3973,34.4055,144178.0
2017-08-10 12:15:00,41.96,41.97,41.93,41.96,142825.0,34.3973,34.4055,34.3727,34.3973,142825.0
2017-08-10 12:20:00,41.96,41.96,41.91,41.92,323976.0,34.3973,34.3973,34.3563,34.3645,323976.0
2017-08-10 12:25:00,41.92,41.93,41.88,41.89,383733.0,34.3645,34.3727,34.3317,34.3399,383733.0
2017-08-10 12:30:00,41.89,41.9,41.85,41.86,146712.0,34.3399,34.3481,34.3071,34.3153,146712.0
2017-08-10 12:35:00,41.87,41.87,41.81,41.82,507364.0,34.3235,34.3235,34.2743,34.2825,507364.0
2017-08-10 12:40:00,41.82,41.83,41.79,41.8,2127061.0,34.2825,34.2907,34.2579,34.2661,2127061.0
2017-08-10 12:45:00,41.8,41.85,41.79,41.82,298302.0,34.2661,34.3071,34.2579,34.2825,298302.0
2017-08-10 12:50:00,41.81,41.83,41.79,41.83,187207.0,34.2743,34.2907,34.2579,34.2907,187207.0
2017-08-10 12:55:00,41.83,41.9,41.82,41.9,474722.0,34.2907,34.3481,34.2825,34.3481,474722.0
2017-08-10 13:00:00,41.9,41.94,41.89,41.94,275608.0,34.3481,34.3809,34.3399,34.3809,275608.0
2017-08-10 13:05:00,41.94,41.95,41.92,41.94,397206.0,34.3809,34.3891,34.3645,34.3809,397206.0
2017-08-10 13:10:00,41.93,41.95,41.92,41.92,47710.0,34.3727,34.3891,34.3645,34.3645,47710.0
2017-08-10 13:15:00,41.92,41.92,41.89,41.9,96007.0,34.3645,34.3645,34.3399,34.3481,96007.0
2017-08-10 13:20:00,41.9,41.94,41.89,41.92,211490.0,34.3481,34.3809,34.3399,34.3645,211490.0
2017-08-10 13:25:00,41.92,41.93,41.9,41.92,114815.0,34.3645,34.3727,34.3481,34.3645,114815.0
2017-08-10 13:30:00,41.92,41.92,41.9,41.91,54740.0,34.3645,34.3645,34.3481,34.3563,54740.0
2017-08-10 13:35:00,41.91,41.91,41.89,41.9,138193.0,34.3563,34.3563,34.3399,34.3481,138193.0
2017-08-10 13:40:00,41.9,41.92,41.89,41.9,268518.0,34.3481,34.3645,34.3399,34.3481,268518.0
2017-08-10 13:45:00,41.89,41.91,41.89,41.9,56384.0,34.3399,34.3563,34.3399,34.3481,56384.0
2017-08-10 13:50:00,41.89,41.9,41.88,41.89,54137.0,34.3399,34.3481,34.3317,34.3399,54137.0
2017-08-10 13:55:00,41.88,41.9,41.87,41.9,33991.0,34.3317,34.3481,34.3235,34.3481,33991.0
2017-08-10 14:00:00,41.89,41.9,41.86,41.86,49330.0,34.3399,34.3481,34.3153,34.3153,49330.0
2017-08-10 14:05:00,41.86,41.88,41.85,41.88,32864.0,34.3153,34.3317,34.3071,34.3317,32864.0
2017-08-10 14:10:00,41.88,41.93,41.87,41.93,244135.0,34.3317,34.3727,34.3235,34.3727,244135.0
2017-08-10 14:15:00,41.93,41.96,41.92,41.96,156986.0,34.3727,34.3973,34.3645,34.3973,156986.0
2017-08-10 14:20:00,41.96,41.99,41.95,41.97,125838.0,34.3973,34.4218,34.3891,34.4055,125838.0
2017-08-10 14:25:00,41.96,41.97,41.94,41.94,75817.0,34.3973,34.4055,34.3809,34.3809,75817.0
2017-08-10 14:30:00,41.94,42.02,41.94,42.01,329892.0,34.3809,34.4464,34.3809,34.4382,329892.0
2017-08-10 14:35:00,42.01,42.01,41.95,41.95,87419.0,34.4382,34.4382,34.3891,34.3891,87419.0
2017-08-10 14:40:00,41.96,41.96,41.9,41.91,443747.0,34.3973,34.3973,34.3481,34.3563,443747.0
2017-08-10 14:45:00,41.91,41.95,41.9,41.95,104531.0,34.3563,34.3891,34.3481,34.3891,104531.0
2017-08-10 14:50:00,41.95,41.96,41.92,41.93,105024.0,34.3891,34.3973,34.3645,34.3727,105024.0
2017-08-10 14:55:00,41.92,41.93,41.89,41.91,160315.0,34.3645,34.3727,34.3399,34.3563,160315.0
2017-08-10 15:00:00,41.91,41.94,41.9,41.91,71070.0,34.3563,34.3809,34.3481,34.3563,71070.0
2017-08-10 15:05:00,41.91,41.92,41.89,41.9,146045.0,34.3563,34.3645,34.3399,34.3481,146045.0
2017-08-10 15:10:00,41.9,41.9,41.86,41.87,184113.0,34.3481,34.3481,34.3153,34.3235,184113.0
2017-08-10 15:15:00,41.86,41.86,41.8,41.82,317814.0,34.3153,34.3153,34.2661,34.2825,317814.0
2017-08-10 15:20:00,41.82,41.82,41.79,41.8,250958.0,34.2825,34.2825,34.2579,34.2661,250958.0
2017-08-10 15:25:00,41.8,41.82,41.78,41.81,266110.0,34.2661,34.2825,34.2497,34.2743,266110.0
2017-08-10 15:30:00,41.8,41.82,41.76,41.77,1164856.0,34.2661,34.2825,34.2333,34.2415,1164856.0
2017-08-10 15:35:00,41.77,41.79,41.72,41.73,574541.0,34.2415,34.2579,34.2005,34.2087,574541.0
2017-08-10 15:40:00,41.72,41.75,41.71,41.73,432413.0,34.2005,34.2251,34.1923,34.2087,432413.0
2017-08-10 15:45:00,41.72,41.73,41.69,41.7,625833.0,34.2005,34.2087,34.1759,34.1841,625833.0
2017-08-10 15:50:00,41.7,41.76,41.7,41.74,1004407.0,34.1841,34.2333,34.1841,34.2169,1004407.0
2017-08-10 15:55:00,41.73,41.77,41.72,41.75,1689401.0,34.2087,34.2415,34.2005,34.2251,1689401.0
2017-08-11 09:30:00,41.8,41.81,41.75,41.77,779718.0,34.2661,34.2743,34.2251,34.2415,779718.0
2017-08-11 09:35:00,41.77,41.77,41.69,41.69,538166.0,34.2415,34.2415,34.1759,34.1759,538166.0
2017-08-11 09:40:00,41.69,41.74,41.65,41.7,702629.0,34.1759,34.2169,34.1431,34.1841,702629.0
2017-08-11 09:45:00,41.7,41.71,41.66,41.68,361182.0,34.1841,34.1923,34.1513,34.1677,361182.0
2017-08-11 09:50:00,41.68,41.73,41.68,41.72,239508.0,34.1677,34.2087,34.1677,34.2005,239508.0
2017-08-11 09:55:00,41.73,41.73,41.68,41.72,209252.0,34.2087,34.2087,34.1677,34.2005,209252.0
2017-08-11 10:00:00,41.71,41.76,41.69,41.75,351531.0,34.1923,34.2333,34.1759,34.2251,351531.0
2017-08-11 10:05:00,41.75,41.86,41.75,41.83,455056.0,34.2251,34.3153,34.2251,34.2907,455056.0
2017-08-11 10:10:00,41.83,41.86,41.83,41.84,164867.0,34.2907,34.3153,34.2907,34.2989,164867.0
2017-08-11 10:15:00,41.84,41.85,41.82,41.83,207896.0,34.2989,34.3071,34.2825,34.2907,207896.0
2017-08-11 10:20:00,41.82,41.84,41.81,41.83,165007.0,34.2825,34.2989,34.2743,34.2907,165007.0
2017-08-11 10:25:00,41.83,41.83,41.79,41.79,182323.0,34.2907,34.2907,34.2579,34.2579,182323.0
2017-08-11 10:30:00,41.8,41.8,41.76,41.79,214997.0,34.2661,34.2661,34.2333,34.2579,214997.0
2017-08-11 10:35:00,41.79,41.81,41.78,41.8,134404.0,34.2579,34.2743,34.2497,34.2661,134404.0
2017-08-11 10:40:00,41.8,41.83,41.79,41.81,114919.0,34.2661,34.2907,34.2579,34.2743,114919.0
2017-08-11 10:45:00,41.81,41.83,41.78,41.79,223341.0,34.2743,34.2907,34.2497,34.2579,223341.0
2017-08-11 10:50:00,41.79,41.8,41.78,41.79,85299.0,34.2579,34.2661,34.2497,34.2579,85299.0
2017-08-11 10:55:00,41.78,41.81,41.78,41.8,71067.0,34.2497,34.2743,34.2497,34.2661,71067.0
2017-08-11 11:00:00,41.8,41.81,41.79,41.8,121928.0,34.2661,34.2743,34.2579,34.2661,121928.0
2017-08-11 11:05:00,41.8,41.83,41.8,41.82,65277.0,34.2661,34.2907,34.2661,34.2825,65277.0
2017-08-11 11:10:00,41.83,41.85,41.81,41.84,126238.0,34.2907,34.3071,34.2743,34.2989,126238.0
2017-08-11 11:15:00,41.84,41.85,41.83,41.83,119952.0,34.2989,34.3071,34.2907,34.2907,119952.0
2017-08-11 11:20:00,41.83,41.84,41.8,41.83,327017.0,34.2907,34.2989,34.2661,34.2907,327017.0
2017-08-11 11:25:00,41.82,41.84,41.8,41.8,133599.0,34.2825,34.2989,34.2661,34.2661,133599.0
2017-08-11 11:30:00,41.8,41.83,41.8,41.83,111307.0,34.2661,34.2907,34.2661,34.2907,111307.0
2017-08-11 11:35:00,41.83,41.85,41.82,41.84,107718.0,34.2907,34.3071,34.2825,34.2989,107718.0
2017-08-11 11:40:00,41.84,41.85,41.83,41.84,103405.0,34.2989,34.3071,34.2907,34.2989,103405.0
2017-08-11 11:45:00,41.85,41.86,41.84,41.84,78958.0,34.3071,34.3153,34.2989,34.2989,78958.0
2017-08-11 11:50:00,41.84,41.84,41.77,41.78,410686.0,34.2989,34.2989,34.2415,34.2497,410686.0
2017-08-11 11:55:00,41.78,41.78,41.75,41.76,55798.0,34.2497,34.2497,34.2251,34.2333,55798.0
2017-08-11 12:00:00,41.76,41.79,41.75,41.77,151998.0,34.2333,34.2579,34.2251,34.2415,151998.0
2017-08-11 12:05:00,41.78,41.79,41.77,41.78,177911.0,34.2497,34.2579,34.2415,34.2497,177911.0
2017-08-11 12:10:00,41.78,41.83,41.78,41.83,255864.0,34.2497,34.2907,34.2497,34.2907,255864.0
2017-08-11 12:15:00,41.83,41.84,41.81,41.82,90251.0,34.2907,34.2989,34.2743,34.2825,90251.0
2017-08-11 12:20:00,41.83,41.85,41.82,41.83,86604.0,34.2907,34.3071,34.2825,34.2907,86604.0
2017-08-11 12:25:00,41.82,41.83,41.81,41.82,106395.0,34.2825,34.2907,34.2743,34.2825,106395.0
2017-08-11 12:30:00,41.82,41.85,41.81,41.85,185665.0,34.2825,34.3071,34.2743,34.3071,185665.0
2017-08-11 12:35:00,41.85,41.87,41.84,41.87,68185.0,34.3071,34.3235,34.2989,34.3235,68185.0
2017-08-11 12:40:00,41.87,41.93,41.86,41.93,430907.0,34.3235,34.3727,34.3153,34.3727,430907.0
2017-08-11 12:45:00,41.93,41.94,41.92,41.92,92245.0,34.3727,34.3809,34.3645,34.3645,92245.0
2017-08-11 12:50:00,41.92,41.92,41.91,41.91,21135.0,34.3645,34.3645,34.3563,34.3563,21135.0
2017-08-11 12:55:00,41.91,41.92,41.9,41.91,9898.0,34.3563,34.3645,34.3481,34.3563,9898.0
2017-08-11 13:00:00,41.91,41.94,41.9,41.94,144855.0,34.3563,34.3809,34.3481,34.3809,144855.0
2017-08-11 13:05:00,41.94,41.94,41.93,41.94,11792.0,34.3809,34.3809,34.3727,34.3809,11792.0
2017-08-11 13:10:00,41.94,41.94,41.92,41.92,41543.0,34.3809,34.3809,34.3645,34.3645,41543.0
2017-08-11 13:15:00,41.92,41.93,41.91,41.93,50015.0,34.3645,34.3727,34.3563,34.3727,50015.0
2017-08-11 13:20:00,41.93,41.93,41.9,41.91,52362.0,34.3727,34.3727,34.3481,34.3563,52362.0
2017-08-11 13:25:00,41.9,41.91,41.9,41.9,19392.0,34.3481,34.3563,34.3481,34.3481,19392.0
2017-08-11 13:30:00,41.91,41.91,41.9,41.9,20492.0,34.3563,34.3563,34.3481,34.3481,20492.0
2017-08-11 13:35:00,41.91,41.91,41.89,41.89,39988.0,34.3563,34.3563,34.3399,34.3399,39988.0
2017-08-11 13:40:00,41.89,41.9,41.88,41.89,75518.0,34.3399,34.3481,34.3317,34.3399,75518.0
2017-08-11 13:45:00,41.89,41.9,41.88,41.9,39135.0,34.3399,34.3481,34.3317,34.3481,39135.0
2017-08-11 13:50:00,41.9,41.91,41.89,41.91,23218.0,34.3481,34.3563,34.3399,34.3563,23218.0
2017-08-11 13:55:00,41.91,41.91,41.9,41.91,3000.0,34.3563,34.3563,34.3481,34.3563,3000.0
2017-08-11 14:00:00,41.9,41.91,41.9,41.9,18579.0,34.3481,34.3563,34.3481,34.3481,18579.0
2017-08-11 14:05:00,41.9,41.9,41.89,41.9,19262.0,34.3481,34.3481,34.3399,34.3481,19262.0
2017-08-11 14:10:00,41.9,41.91,41.89,41.91,38208.0,34.3481,34.3563,34.3399,34.3563,38208.0
2017-08-11 14:15:00,41.91,41.92,41.9,41.91,113100.0,34.3563,34.3645,34.3481,34.3563,113100.0
2017-08-11 14:20:00,41.91,41.91,41.88,41.89,125117.0,34.3563,34.3563,34.3317,34.3399,125117.0
2017-08-11 14:25:00,41.89,41.89,41.87,41.87,46718.0,34.3399,34.3399,34.3235,34.3235,46718.0
2017-08-11 14:30:00,41.88,41.88,41.84,41.86,153824.0,34.3317,34.3317,34.2989,34.3153,153824.0
2017-08-11 14:35:00,41.85,41.86,41.8,41.82,116823.0,34.3071,34.3153,34.2661,34.2825,116823.0
2017-08-11 14:40:00,41.82,41.85,41.82,41.84,116864.0,34.2825,34.3071,34.2825,34.2989,116864.0
2017-08-11 14:45:00,41.84,41.84,41.83,41.84,30318.0,34.2989,34.2989,34.2907,34.2989,30318.0
2017-08-11 14:50:00,41.84,41.84,41.81,41.82,116419.0,34.2989,34.2989,34.2743,34.2825,116419.0
2017-08-11 14:55:00,41.81,41.83,41.79,41.8,179024.0,34.2743,34.2907,34.2579,34.2661,179024.0
2017-08-11 15:00:00,41.8,41.82,41.79,41.81,116149.0,34.2661,34.2825,34.2579,34.2743,116149.0
2017-08-11 15:05:00,41.82,41.82,41.81,41.82,12338.0,34.2825,34.2825,34.2743,34.2825,12338.0
2017-08-11 15:10:00,41.82,41.83,41.81,41.82,412242.0,34.2825,34.2907,34.2743,34.2825,412242.0
2017-08-11 15:15:00,41.82,41.83,41.8,41.8,126443.0,34.2825,34.2907,34.2661,34.2661,126443.0
2017-08-11 15:20:00,41.8,41.84,41.8,41.84,141532.0,34.2661,34.2989,34.2661,34.2989,141532.0
2017-08-11 15:25:00,41.84,41.85,41.83,41.83,94493.0,34.2989,34.3071,34.2907,34.2907,94493.0
2017-08-11 15:30:00,41.83,41.84,41.81,41.82,54529.0,34.2907,34.2989,34.2743,34.2825,54529.0
2017-08-11 15:35:00,41.82,41.83,41.8,41.83,109280.0,34.2825,34.2907,34.2661,34.2907,109280.0
2017-08-11 15:40:00,41.83,41.83,41.82,41.83,59261.0,34.2907,34.2907,34.2825,34.2907,59261.0
2017-08-11 15:45:00,41.83,41.88,41.82,41.86,276889.0,34.2907,34.3317,34.2825,34.3153,276889.0
2017-08-11 15:50:00,41.86,41.86,41.82,41.82,195955.0,34.3153,34.3153,34.2825,34.2825,195955.0
2017-08-11 15:55:00,41.83,41.83,41.79,41.81,817671.0,34.2907,34.2907,34.2579,34.2743,817671.0
2017-08-14 09:30:00,42.16,42.17,42.07,42.13,731013.0,34.5612,34.5694,34.4874,34.5366,731013.0
2017-08-14 09:35:00,42.13,42.14,42.11,42.12,329762.0,34.5366,34.5448,34.5202,34.5284,329762.0
2017-08-14 09:40:00,42.12,42.14,42.12,42.13,158161.0,34.5284,34.5448,34.5284,34.5366,158161.0
2017-08-14 09:45:00,42.13,42.15,42.12,42.14,186838.0,34.5366,34.553,34.5284,34.5448,186838.0
2017-08-14 09:50:00,42.13,42.15,42.1,42.13,179288.0,34.5366,34.553,34.512,34.5366,179288.0
2017-08-14 09:55:00,42.13,42.17,42.12,42.16,189336.0,34.5366,34.5694,34.5284,34.5612,189336.0
2017-08-14 10:00:00,42.16,42.19,42.15,42.18,133221.0,34.5612,34.5858,34.553,34.5776,133221.0
2017-08-14 10:05:00,42.18,42.19,42.16,42.18,87450.0,34.5776,34.5858,34.5612,34.5776,87450.0
2017-08-14 10:10:00,42.18,42.22,42.17,42.2,541492.0,34.5776,34.6104,34.5694,34.594,541492.0
2017-08-14 10:15:00,42.21,42.22,42.2,42.2,171136.0,34.6022,34.6104,34.594,34.594,171136.0
2017-08-14 10:20:00,42.21,42.21,42.19,42.2,64297.0,34.6022,34.6022,34.5858,34.594,64297.0
2017-08-14 10:25:00,42.2,42.21,42.19,42.2,91467.0,34.594,34.6022,34.5858,34.594,91467.0
2017-08-14 10:30:00,42.2,42.22,42.19,42.22,94805.0,34.594,34.6104,34.5858,34.6104,94805.0
2017-08-14 10:35:00,42.22,42.25,42.21,42.25,167784.0,34.6104,34.635,34.6022,34.635,167784.0
2017-08-14 10:40:00,42.25,42.27,42.24,42.27,269395.0,34.635,34.6514,34.6268,34.6514,269395.0
2017-08-14 10:45:00,42.27,42.28,42.26,42.27,107375.0,34.6514,34.6596,34.6432,34.6514,107375.0
2017-08-14 10:50:00,42.27,42.29,42.26,42.29,153947.0,34.6514,34.6678,34.6432,34.6678,153947.0
2017-08-14 10:55:00,42.29,42.29,42.27,42.27,76590.0,34.6678,34.6678,34.6514,34.6514,76590.0
2017-08-14 11:00:00,42.27,42.28,42.22,42.23,318857.0,34.6514,34.6596,34.6104,34.6186,318857.0
2017-08-14 11:05:00,42.23,42.24,42.22,42.23,148681.0,34.6186,34.6268,34.6104,34.6186,148681.0
2017-08-14 11:10:00,42.24,42.26,42.23,42.24,124886.0,34.6268,34.6432,34.6186,34.6268,124886.0
2017-08-14 11:15:00,42.24,42.25,42.22,42.24,167147.0,34.6268,34.635,34.6104,34.6268,167147.0
2017-08-14 11:20:00,42.24,42.25,42.24,42.24,20480.0,34.6268,34.635,34.6268,34.6268,20480.0
2017-08-14 11:25:00,42.25,42.28,42.24,42.28,56156.0,34.635,34.6596,34.6268,34.6596,56156.0
2017-08-14 11:30:00,42.28,42.3,42.27,42.27,133054.0,34.6596,34.676,34.6514,34.6514,133054.0
2017-08-14 11:35:00,42.27,42.27,42.25,42.27,141720.0,34.6514,34.6514,34.635,34.6514,141720.0
2017-08-14 11:40:00,42.27,42.29,42.27,42.27,93163.0,34.6514,34.6678,34.6514,34.6514,93163.0
2017-08-14 11:45:00,42.28,42.29,42.27,42.29,15257.0,34.6596,34.6678,34.6514,34.6678,15257.0
2017-08-14 11:50:00,42.29,42.3,42.28,42.29,34163.0,34.6678,34.676,34.6596,34.6678,34163.0
2017-08-14 11:55:00,42.29,42.29,42.27,42.29,90494.0,34.6678,34.6678,34.6514,34.6678,90494.0
2017-08-14 12:00:00,42.29,42.32,42.29,42.32,127197.0,34.6678,34.6924,34.6678,34.6924,127197.0
2017-08-14 12:05:00,42.32,42.32,42.3,42.3,221624.0,34.6924,34.6924,34.676,34.676,221624.0
2017-08-14 12:10:00,42.31,42.31,42.29,42.3,33719.0,34.6842,34.6842,34.6678,34.676,33719.0
2017-08-14 12:15:00,42.3,42.3,42.27,42.27,48434.0,34.676,34.676,34.6514,34.6514,48434.0
2017-08-14 12:20:00,42.28,42.29,42.27,42.29,32185.0,34.6596,34.6678,34.6514,34.6678,32185.0
2017-08-14 12:25:00,42.29,42.3,42.26,42.26,133065.0,34.6678,34.676,34.6432,34.6432,133065.0
2017-08-14 12:30:00,42.26,42.27,42.25,42.27,61445.0,34.6432,34.6514,34.635,34.6514,61445.0
2017-08-14 12:35:00,42.27,42.27,42.24,42.25,44190.0,34.6514,34.6514,34.6268,34.635,44190.0
2017-08-14 12:40:00,42.25,42.25,42.24,42.25,74974.0,34.635,34.635,34.6268,34.635,74974.0
2017-08-14 12:45:00,42.25,42.26,42.24,42.26,135730.0,34.635,34.6432,34.6268,34.6432,135730.0
2017-08-14 12:50:00,42.26,42.26,42.25,42.26,11298.0,34.6432,34.6432,34.635,34.6432,11298.0
2017-08-14 12:55:00,42.26,42.27,42.25,42.27,75763.0,34.6432,34.6514,34.635,34.6514,75763.0
2017-08-14 13:00:00,42.27,42.28,42.26,42.26,119547.0,34.6514,34.6596,34.6432,34.6432,119547.0
2017-08-14 13:05:00,42.27,42.28,42.26,42.28,45809.0,34.6514,34.6596,34.6432,34.6596,45809.0
2017-08-14 13:10:00,42.27,42.29,42.27,42.29,40369.0,34.6514,34.6678,34.6514,34.6678,40369.0
2017-08-14 13:15:00,42.29,42.29,42.27,42.27,99655.0,34.6678,34.6678,34.6514,34.6514,99655.0
2017-08-14 13:20:00,42.27,42.28,42.27,42.27,11070.0,34.6514,34.6596,34.6514,34.6514,11070.0
2017-08-14 13:25:00,42.27,42.28,42.27,42.27,21531.0,34.6514,34.6596,34.6514,34.6514,21531.0
2017-08-14 13:30:00,42.27,42.28,42.27,42.27,7395.0,34.6514,34.6596,34.6514,34.6514,7395.0
2017-08-14 13:35:00,42.27,42.28,42.27,42.27,62006.0,34.6514,34.6596,34.6514,34.6514,62006.0
2017-08-14 13:40:00,42.27,42.28,42.26,42.27,33447.0,34.6514,34.6596,34.6432,34.6514,33447.0
2017-08-14 13:45:00,42.27,42.27,42.24,42.25,156480.0,34.6514,34.6514,34.6268,34.635,156480.0
2017-08-14 13:50:00,42.25,42.25,42.24,42.25,49349.0,34.635,34.635,34.6268,34.635,49349.0
2017-08-14 13:55:00,42.25,42.27,42.24,42.27,88454.0,34.635,34.6514,34.6268,34.6514,88454.0
2017-08-14 14:00:00,42.27,42.27,42.26,42.26,17257.0,34.6514,34.6514,34.6432,34.6432,17257.0
2017-08-14 14:05:00,42.26,42.27,42.26,42.26,10397.0,34.6432,34.6514,34.6432,34.6432,10397.0
2017-08-14 14:10:00,42.26,42.27,42.26,42.27,57096.0,34.6432,34.6514,34.6432,34.6514,57096.0
2017-08-14 14:15:00,42.26,42.27,42.24,42.26,122675.0,34.6432,34.6514,34.6268,34.6432,122675.0
2017-08-14 14:20:00,42.26,42.26,42.24,42.26,147719.0,34.6432,34.6432,34.6268,34.6432,147719.0
2017-08-14 14:25:00,42.26,42.26,42.24,42.25,34401.0,34.6432,34.6432,34.6268,34.635,34401.0
2017-08-14 14:30:00,42.25,42.26,42.25,42.25,151899.0,34.635,34.6432,34.635,34.635,151899.0
2017-08-14 14:35:00,42.25,42.27,42.25,42.26,67446.0,34.635,34.6514,34.635,34.6432,67446.0
2017-08-14 14:40:00,42.26,42.27,42.25,42.26,24688.0,34.6432,34.6514,34.635,34.6432,24688.0
2017-08-14 14:45:00,42.25,42.26,42.22,42.23,62251.0,34.635,34.6432,34.6104,34.6186,62251.0
2017-08-14 14:50:00,42.23,42.23,42.21,42.23,91665.0,34.6186,34.6186,34.6022,34.6186,91665.0
2017-08-14 14:55:00,42.23,42.24,42.22,42.23,20302.0,34.6186,34.6268,34.6104,34.6186,20302.0
2017-08-14 15:00:00,42.24,42.24,42.21,42.22,36151.0,34.6268,34.6268,34.6022,34.6104,36151.0
2017-08-14 15:05:00,42.22,42.23,42.21,42.22,88154.0,34.6104,34.6186,34.6022,34.6104,88154.0
2017-08-14 15:10:00,42.22,42.22,42.21,42.22,70503.0,34.6104,34.6104,34.6022,34.6104,70503.0
2017-08-14 15:15:00,42.22,42.23,42.21,42.23,52683.0,34.6104,34.6186,34.6022,34.6186,52683.0
2017-08-14 15:20:00,42.23,42.24,42.22,42.24,25423.0,34.6186,34.6268,34.6104,34.6268,25423.0
2017-08-14 15:25:00,42.24,42.26,42.23,42.25,84586.0,34.6268,34.6432,34.6186,34.635,84586.0
2017-08-14 15:30:00,42.25,42.25,42.23,42.23,258681.0,34.635,34.635,34.6186,34.6186,258681.0
2017-08-14 15:35:00,42.23,42.24,42.22,42.23,36490.0,34.6186,34.6268,34.6104,34.6186,36490.0
2017-08-14 15:40:00,42.22,42.23,42.21,42.23,147899.0,34.6104,34.6186,34.6022,34.6186,147899.0
2017-08-14 15:45:00,42.23,42.23,42.2,42.22,492547.0,34.6186,34.6186,34.594,34.6104,492547.0
2017-08-14 15:50:00,42.22,42.28,42.21,42.26,650036.0,34.6104,34.6596,34.6022,34.6432,650036.0
2017-08-14 15:55:00,42.25,42.27,42.17,42.17,1265948.0,34.635,34.6514,34.5694,34.5694,1265948.0
2017-08-15 09:30:00,42.06,42.08,42.0,42.04,318575.0,34.4792,34.4956,34.43,34.4628,318575.0
2017-08-15 09:35:00,42.04,42.04,42.0,42.04,329181.0,34.4628,34.4628,34.43,34.4628,329181.0
2017-08-15 09:40:00,42.04,42.04,42.01,42.02,162423.0,34.4628,34.4628,34.4382,34.4464,162423.0
2017-08-15 09:45:00,42.01,42.02,41.98,42.0,264834.0,34.4382,34.4464,34.4137,34.43,264834.0
2017-08-15 09:50:00,42.0,42.02,41.98,42.02,123601.0,34.43,34.4464,34.4137,34.4464,123601.0
2017-08-15 09:55:00,42.02,42.06,42.01,42.05,257673.0,34.4464,34.4792,34.4382,34.471,257673.0
2017-08-15 10:00:00,42.05,42.06,42.02,42.02,449314.0,34.471,34.4792,34.4464,34.4464,449314.0
2017-08-15 10:05:00,42.03,42.03,41.98,41.99,282375.0,34.4546,34.4546,34.4137,34.4218,282375.0
2017-08-15 10:10:00,41.99,42.0,41.94,41.96,128157.0,34.4218,34.43,34.3809,34.3973,128157.0
2017-08-15 10:15:00,41.96,41.97,41.93,41.97,48566.0,34.3973,34.4055,34.3727,34.4055,48566.0
2017-08-15 10:20:00,41.96,41.98,41.95,41.96,88864.0,34.3973,34.4137,34.3891,34.3973,88864.0
2017-08-15 10:25:00,41.97,42.0,41.96,42.0,72104.0,34.4055,34.43,34.3973,34.43,72104.0
2017-08-15 10:30:00,42.0,42.0,41.94,41.96,106522.0,34.43,34.43,34.3809,34.3973,106522.0
2017-08-15 10:35:00,41.96,41.98,41.94,41.98,65517.0,34.3973,34.4137,34.3809,34.4137,65517.0
2017-08-15 10:40:00,41.98,41.99,41.96,41.99,36722.0,34.4137,34.4218,34.3973,34.4218,36722.0
2017-08-15 10:45:00,41.98,41.98,41.96,41.96,134480.0,34.4137,34.4137,34.3973,34.3973,134480.0
2017-08-15 10:50:00,41.97,41.98,41.96,41.97,71114.0,34.4055,34.4137,34.3973,34.4055,71114.0
2017-08-15 10:55:00,41.97,41.98,41.95,41.96,61226.0,34.4055,34.4137,34.3891,34.3973,61226.0
2017-08-15 11:00:00,41.96,41.97,41.95,41.97,49902.0,34.3973,34.4055,34.3891,34.4055,49902.0
2017-08-15 11:05:00,41.97,42.0,41.95,41.98,101676.0,34.4055,34.43,34.3891,34.4137,101676.0
2017-08-15 11:10:00,41.99,42.01,41.99,41.99,155305.0,34.4218,34.4382,34.4218,34.4218,155305.0
2017-08-15 11:15:00,42.0,42.0,41.98,41.99,53500.0,34.43,34.43,34.4137,34.4218,53500.0
2017-08-15 11:20:00,41.99,42.02,41.99,41.99,68904.0,34.4218,34.4464,34.4218,34.4218,68904.0
2017-08-15 11:25:00,42.0,42.03,41.99,42.03,59825.0,34.43,34.4546,34.4218,34.4546,59825.0
2017-08-15 11:30:00,42.03,42.03,42.01,42.03,39807.0,34.4546,34.4546,34.4382,34.4546,39807.0
2017-08-15 11:35:00,42.03,42.05,42.02,42.03,95014.0,34.4546,34.471,34.4464,34.4546,95014.0
2017-08-15 11:40:00,42.03,42.06,42.03,42.05,80610.0,34.4546,34.4792,34.4546,34.471,80610.0
2017-08-15 11:45:00,42.05,42.05,42.02,42.02,141349.0,34.471,34.471,34.4464,34.4464,141349.0
2017-08-15 11:50:00,42.02,42.03,42.0,42.0,41784.0,34.4464,34.4546,34.43,34.43,41784.0
2017-08-15 11:55:00,42.01,42.02,42.0,42.01,23669.0,34.4382,34.4464,34.43,34.4382,23669.0
2017-08-15 12:00:00,42.01,42.04,42.0,42.03,31783.0,34.4382,34.4628,34.43,34.4546,31783.0
2017-08-15 12:05:00,42.03,42.04,42.02,42.03,27871.0,34.4546,34.4628,34.4464,34.4546,27871.0
2017-08-15 12:10:00,42.02,42.03,42.02,42.03,10209.0,34.4464,34.4546,34.4464,34.4546,10209.0
2017-08-15 12:15:00,42.02,42.05,42.02,42.05,30605.0,34.4464,34.471,34.4464,34.471,30605.0
2017-08-15 12:20:00,42.06,42.06,42.05,42.06,9518.0,34.4792,34.4792,34.471,34.4792,9518.0
2017-08-15 12:25:00,42.05,42.06,42.04,42.05,46680.0,34.471,34.4792,34.4628,34.471,46680.0
2017-08-15 12:30:00,42.05,42.05,42.03,42.03,17921.0,34.471,34.471,34.4546,34.4546,17921.0
2017-08-15 12:35:00,42.04,42.05,42.03,42.04,24274.0,34.4628,34.471,34.4546,34.4628,24274.0
2017-08-15 12:40:00,42.04,42.05,42.04,42.05,27865.0,34.4628,34.471,34.4628,34.471,27865.0
2017-08-15 12:45:00,42.05,42.05,42.04,42.05,25200.0,34.471,34.471,34.4628,34.471,25200.0
2017-08-15 12:50:00,42.04,42.05,42.04,42.04,4000.0,34.4628,34.471,34.4628,34.4628,4000.0
2017-08-15 12:55:00,42.04,42.05,42.04,42.05,9859.0,34.4628,34.471,34.4628,34.471,9859.0
2017-08-15 13:00:00,42.04,42.04,41.98,41.98,91168.0,34.4628,34.4628,34.4137,34.4137,91168.0
2017-08-15 13:05:00,41.98,41.99,41.97,41.99,37750.0,34.4137,34.4218,34.4055,34.4218,37750.0
2017-08-15 13:10:00,42.0,42.02,41.99,42.02,39712.0,34.43,34.4464,34.4218,34.4464,39712.0
2017-08-15 13:15:00,42.02,42.03,42.0,42.03,96101.0,34.4464,34.4546,34.43,34.4546,96101.0
2017-08-15 13:20:00,42.03,42.05,42.02,42.02,35193.0,34.4546,34.471,34.4464,34.4464,35193.0
2017-08-15 13:25:00,42.02,42.04,42.01,42.04,44845.0,34.4464,34.4628,34.4382,34.4628,44845.0
2017-08-15 13:30:00,42.04,42.05,42.02,42.03,59353.0,34.4628,34.471,34.4464,34.4546,59353.0
2017-08-15 13:35:00,42.03,42.03,42.02,42.03,19704.0,34.4546,34.4546,34.4464,34.4546,19704.0
2017-08-15 13:40:00,42.04,42.06,42.03,42.04,52106.0,34.4628,34.4792,34.4546,34.4628,52106.0
2017-08-15 13:45:00,42.04,42.05,42.03,42.05,46727.0,34.4628,34.471,34.4546,34.471,46727.0
2017-08-15 13:50:00,42.05,42.06,42.05,42.05,7329.0,34.471,34.4792,34.471,34.471,7329.0
2017-08-15 13:55:00,42.05,42.05,42.03,42.05,93707.0,34.471,34.471,34.4546,34.471,93707.0
2017-08-15 14:00:00,42.05,42.07,42.05,42.06,47306.0,34.471,34.4874,34.471,34.4792,47306.0
2017-08-15 14:05:00,42.07,42.08,42.05,42.07,30038.0,34.4874,34.4956,34.471,34.4874,30038.0
2017-08-15 14:10:00,42.08,42.09,42.07,42.07,11519.0,34.4956,34.5038,34.4874,34.4874,11519.0
2017-08-15 14:15:00,42.07,42.08,42.07,42.08,8756.0,34.4874,34.4956,34.4874,34.4956,8756.0
2017-08-15 14:20:00,42.07,42.08,42.06,42.07,18826.0,34.4874,34.4956,34.4792,34.4874,18826.0
2017-08-15 14:25:00,42.07,42.08,42.06,42.08,34129.0,34.4874,34.4956,34.4792,34.4956,34129.0
2017-08-15 14:30:00,42.08,42.08,42.07,42.07,4348.0,34.4956,34.4956,34.4874,34.4874,4348.0
2017-08-15 14:35:00,42.07,42.08,42.06,42.07,80411.0,34.4874,34.4956,34.4792,34.4874,80411.0
2017-08-15 14:40:00,42.07,42.07,42.05,42.05,17994.0,34.4874,34.4874,34.471,34.471,17994.0
2017-08-15 14:45:00,42.05,42.06,42.04,42.05,30258.0,34.471,34.4792,34.4628,34.471,30258.0
2017-08-15 14:50:00,42.06,42.06,42.05,42.05,6032.0,34.4792,34.4792,34.471,34.471,6032.0
2017-08-15 14:55:00,42.05,42.06,42.04,42.05,41033.0,34.471,34.4792,34.4628,34.471,41033.0
2017-08-15 15:00:00,42.05,42.07,42.05,42.06,118275.0,34.471,34.4874,34.471,34.4792,118275.0
2017-08-15 15:05:00,42.07,42.09,42.06,42.08,38149.0,34.4874,34.5038,34.4792,34.4956,38149.0
2017-08-15 15:10:00,42.07,42.09,42.07,42.09,36994.0,34.4874,34.5038,34.4874,34.5038,36994.0
2017-08-15 15:15:00,42.09,42.1,42.08,42.09,76276.0,34.5038,34.512,34.4956,34.5038,76276.0
2017-08-15 15:20:00,42.09,42.1,42.08,42.08,84000.0,34.5038,34.512,34.4956,34.4956,84000.0
2017-08-15 15:25:00,42.09,42.09,42.08,42.08,24466.0,34.5038,34.5038,34.4956,34.4956,24466.0
2017-08-15 15:30:00,42.08,42.09,42.07,42.08,40137.0,34.4956,34.5038,34.4874,34.4956,40137.0
2017-08-15 15:35:00,42.07,42.09,42.07,42.09,54023.0,34.4874,34.5038,34.4874,34.5038,54023.0
2017-08-15 15:40:00,42.09,42.09,42.07,42.08,34753.0,34.5038,34.5038,34.4874,34.4956,34753.0
2017-08-15 15:45:00,42.08,42.09,42.07,42.09,103041.0,34.4956,34.5038,34.4874,34.5038,103041.0
2017-08-15 15:50:00,42.08,42.09,42.05,42.08,466172.0,34.4956,34.5038,34.471,34.4956,466172.0
2017-08-15 15:55:00,42.08,42.09,42.06,42.08,492965.0,34.4956,34.5038,34.4792,34.4956,492965.0
2017-08-16 09:30:00,42.62,42.66,42.57,42.66,1078258.0,34.9383,34.9711,34.8973,34.9711,1078258.0
2017-08-16 09:35:00,42.66,42.7,42.63,42.64,713358.0,34.9711,35.0039,34.9465,34.9547,713358.0
2017-08-16 09:40:00,42.64,42.68,42.62,42.67,443041.0,34.9547,34.9875,34.9383,34.9793,443041.0
2017-08-16 09:45:00,42.67,42.7,42.65,42.69,234856.0,34.9793,35.0039,34.9629,34.9957,234856.0
2017-08-16 09:50:00,42.69,42.71,42.68,42.71,169804.0,34.9957,35.0121,34.9875,35.0121,169804.0
2017-08-16 09:55:00,42.71,42.73,42.7,42.71,329072.0,35.0121,35.0285,35.0039,35.0121,329072.0
2017-08-16 10:00:00,42.71,42.72,42.7,42.72,98963.0,35.0121,35.0203,35.0039,35.0203,98963.0
2017-08-16 10:05:00,42.72,42.74,42.71,42.73,217396.0,35.0203,35.0367,35.0121,35.0285,217396.0
2017-08-16 10:10:00,42.74,42.74,42.67,42.68,213099.0,35.0367,35.0367,34.9793,34.9875,213099.0
2017-08-16 10:15:00,42.68,42.68,42.66,42.67,204535.0,34.9875,34.9875,34.9711,34.9793,204535.0
2017-08-16 10:20:00,42.67,42.68,42.65,42.67,307953.0,34.9793,34.9875,34.9629,34.9793,307953.0
2017-08-16 10:25:00,42.67,42.68,42.66,42.67,114871.0,34.9793,34.9875,34.9711,34.9793,114871.0
2017-08-16 10:30:00,42.68,42.69,42.66,42.68,82946.0,34.9875,34.9957,34.9711,34.9875,82946.0
2017-08-16 10:35:00,42.68,42.69,42.67,42.68,171129.0,34.9875,34.9957,34.9793,34.9875,171129.0
2017-08-16 10:40:00,42.68,42.68,42.67,42.67,115955.0,34.9875,34.9875,34.9793,34.9793,115955.0
2017-08-16 10:45:00,42.67,42.68,42.66,42.66,82025.0,34.9793,34.9875,34.9711,34.9711,82025.0
2017-08-16 10:50:00,42.66,42.67,42.66,42.66,67617.0,34.9711,34.9793,34.9711,34.9711,67617.0
2017-08-16 10:55:00,42.66,42.68,42.66,42.68,105506.0,34.9711,34.9875,34.9711,34.9875,105506.0
2017-08-16 11:00:00,42.68,42.68,42.66,42.66,74765.0,34.9875,34.9875,34.9711,34.9711,74765.0
2017-08-16 11:05:00,42.66,42.66,42.64,42.64,126557.0,34.9711,34.9711,34.9547,34.9547,126557.0
2017-08-16 11:10:00,42.65,42.65,42.63,42.64,96675.0,34.9629,34.9629,34.9465,34.9547,96675.0
2017-08-16 11:15:00,42.64,42.66,42.64,42.65,136401.0,34.9547,34.9711,34.9547,34.9629,136401.0
2017-08-16 11:20:00,42.65,42.65,42.63,42.65,228050.0,34.9629,34.9629,34.9465,34.9629,228050.0
2017-08-16 11:25:00,42.65,42.66,42.64,42.65,90849.0,34.9629,34.9711,34.9547,34.9629,90849.0
2017-08-16 11:30:00,42.66,42.69,42.66,42.69,76906.0,34.9711,34.9957,34.9711,34.9957,76906.0
2017-08-16 11:35:00,42.69,42.69,42.67,42.67,41199.0,34.9957,34.9957,34.9793,34.9793,41199.0
2017-08-16 11:40:00,42.68,42.69,42.67,42.69,30590.0,34.9875,34.9957,34.9793,34.9957,30590.0
2017-08-16 11:45:00,42.68,42.69,42.67,42.67,34170.0,34.9875,34.9957,34.9793,34.9793,34170.0
2017-08-16 11:50:00,42.67,42.68,42.67,42.67,4753.0,34.9793,34.9875,34.9793,34.9793,4753.0
2017-08-16 11:55:00,42.67,42.68,42.67,42.67,49370.0,34.9793,34.9875,34.9793,34.9793,49370.0
2017-08-16 12:00:00,42.67,42.71,42.67,42.7,124136.0,34.9793,35.0121,34.9793,35.0039,124136.0
2017-08-16 12:05:00,42.71,42.71,42.69,42.7,104349.0,35.0121,35.0121,34.9957,35.0039,104349.0
2017-08-16 12:10:00,42.7,42.7,42.69,42.7,9972.0,35.0039,35.0039,34.9957,35.0039,9972.0
2017-08-16 12:15:00,42.7,42.71,42.69,42.69,75038.0,35.0039,35.0121,34.9957,34.9957,75038.0
2017-08-16 12:20:00,42.69,42.72,42.69,42.71,124372.0,34.9957,35.0203,34.9957,35.0121,124372.0
2017-08-16 12:25:00,42.71,42.72,42.7,42.71,34425.0,35.0121,35.0203,35.0039,35.0121,34425.0
2017-08-16 12:30:00,42.71,42.73,42.7,42.73,137427.0,35.0121,35.0285,35.0039,35.0285,137427.0
2017-08-16 12:35:00,42.73,42.73,42.72,42.73,42741.0,35.0285,35.0285,35.0203,35.0285,42741.0
2017-08-16 12:40:00,42.73,42.73,42.72,42.73,8000.0,35.0285,35.0285,35.0203,35.0285,8000.0
2017-08-16 12:45:00,42.73,42.74,42.71,42.72,55052.0,35.0285,35.0367,35.0121,35.0203,55052.0
2017-08-16 12:50:00,42.72,42.72,42.7,42.7,94303.0,35.0203,35.0203,35.0039,35.0039,94303.0
2017-08-16 12:55:00,42.71,42.71,42.7,42.7,28465.0,35.0121,35.0121,35.0039,35.0039,28465.0
2017-08-16 13:00:00,42.7,42.72,42.7,42.72,49822.0,35.0039,35.0203,35.0039,35.0203,49822.0
2017-08-16 13:05:00,42.72,42.75,42.72,42.75,65873.0,35.0203,35.0449,35.0203,35.0449,65873.0
2017-08-16 13:10:00,42.75,42.75,42.7,42.71,202599.0,35.0449,35.0449,35.0039,35.0121,202599.0
2017-08-16 13:15:00,42.7,42.73,42.7,42.73,136018.0,35.0039,35.0285,35.0039,35.0285,136018.0
2017-08-16 13:20:00,42.73,42.73,42.71,42.72,71420.0,35.0285,35.0285,35.0121,35.0203,71420.0
2017-08-16 13:25:00,42.73,42.73,42.68,42.7,127379.0,35.0285,35.0285,34.9875,35.0039,127379.0
2017-08-16 13:30:00,42.7,42.71,42.68,42.7,69522.0,35.0039,35.0121,34.9875,35.0039,69522.0
2017-08-16 13:35:00,42.7,42.7,42.69,42.7,21789.0,35.0039,35.0039,34.9957,35.0039,21789.0
2017-08-16 13:40:00,42.7,42.7,42.67,42.68,70123.0,35.0039,35.0039,34.9793,34.9875,70123.0
2017-08-16 13:45:00,42.69,42.69,42.66,42.68,218552.0,34.9957,34.9957,34.9711,34.9875,218552.0
2017-08-16 13:50:00,42.68,42.68,42.67,42.67,113030.0,34.9875,34.9875,34.9793,34.9793,113030.0
2017-08-16 13:55:00,42.68,42.72,42.67,42.71,77004.0,34.9875,35.0203,34.9793,35.0121,77004.0
2017-08-16 14:00:00,42.7,42.78,42.69,42.75,105201.0,35.0039,35.0695,34.9957,35.0449,105201.0
2017-08-16 14:05:00,42.75,42.78,42.75,42.76,131212.0,35.0449,35.0695,35.0449,35.0531,131212.0
2017-08-16 14:10:00,42.76,42.77,42.74,42.75,107774.0,35.0531,35.0613,35.0367,35.0449,107774.0
2017-08-16 14:15:00,42.74,42.75,42.66,42.67,128469.0,35.0367,35.0449,34.9711,34.9793,128469.0
2017-08-16 14:20:00,42.66,42.68,42.63,42.66,140482.0,34.9711,34.9875,34.9465,34.9711,140482.0
2017-08-16 14:25:00,42.66,42.69,42.65,42.69,33626.0,34.9711,34.9957,34.9629,34.9957,33626.0
2017-08-16 14:30:00,42.68,42.69,42.66,42.69,62075.0,34.9875,34.9957,34.9711,34.9957,62075.0
2017-08-16 14:35:00,42.69,42.7,42.68,42.68,59644.0,34.9957,35.0039,34.9875,34.9875,59644.0
2017-08-16 14:40:00,42.68,42.69,42.67,42.69,40359.0,34.9875,34.9957,34.9793,34.9957,40359.0
2017-08-16 14:45:00,42.68,42.7,42.68,42.7,52385.0,34.9875,35.0039,34.9875,35.0039,52385.0
2017-08-16 14:50:00,42.7,42.71,42.69,42.7,22915.0,35.0039,35.0121,34.9957,35.0039,22915.0
2017-08-16 14:55:00,42.71,42.72,42.7,42.71,106350.0,35.0121,35.0203,35.0039,35.0121,106350.0
2017-08-16 15:00:00,42.71,42.71,42.68,42.69,39631.0,35.0121,35.0121,34.9875,34.9957,39631.0
2017-08-16 15:05:00,42.69,42.69,42.66,42.67,203847.0,34.9957,34.9957,34.9711,34.9793,203847.0
2017-08-16 15:10:00,42.66,42.69,42.64,42.69,290483.0,34.9711,34.9957,34.9547,34.9957,290483.0
2017-08-16 15:15:00,42.69,42.71,42.68,42.69,169982.0,34.9957,35.0121,34.9875,34.9957,169982.0
2017-08-16 15:20:00,42.69,42.72,42.68,42.7,50674.0,34.9957,35.0203,34.9875,35.0039,50674.0
2017-08-16 15:25:00,42.71,42.71,42.69,42.71,31782.0,35.0121,35.0121,34.9957,35.0121,31782.0
2017-08-16 15:30:00,42.71,42.72,42.69,42.7,137703.0,35.0121,35.0203,34.9957,35.0039,137703.0
2017-08-16 15:35:00,42.7,42.73,42.7,42.71,278076.0,35.0039,35.0285,35.0039,35.0121,278076.0
2017-08-16 15:40:00,42.71,42.71,42.68,42.7,386015.0,35.0121,35.0121,34.9875,35.0039,386015.0
2017-08-16 15:45:00,42.7,42.72,42.69,42.72,439312.0,35.0039,35.0203,34.9957,35.0203,439312.0
2017-08-16 15:50:00,42.72,42.72,42.7,42.72,436753.0,35.0203,35.0203,35.0039,35.0203,436753.0
2017-08-16 15:55:00,42.72,42.73,42.69,42.72,1092196.0,35.0203,35.0285,34.9957,35.0203,1092196.0
2017-08-17 09:30:00,42.29,42.32,42.28,42.32,367614.0,34.6678,34.6924,34.6596,34.6924,367614.0
2017-08-17 09:35:00,42.31,42.35,42.3,42.33,249634.0,34.6842,34.717,34.676,34.7006,249634.0
2017-08-17 09:40:00,42.33,42.37,42.33,42.36,146843.0,34.7006,34.7334,34.7006,34.7252,146843.0
2017-08-17 09:45:00,42.37,42.38,42.36,42.38,96065.0,34.7334,34.7416,34.7252,34.7416,96065.0
2017-08-17 09:50:00,42.38,42.39,42.36,42.38,323289.0,34.7416,34.7498,34.7252,34.7416,323289.0
2017-08-17 09:55:00,42.38,42.39,42.33,42.34,260937.0,34.7416,34.7498,34.7006,34.7088,260937.0
2017-08-17 10:00:00,42.34,42.34,42.29,42.31,896553.0,34.7088,34.7088,34.6678,34.6842,896553.0
2017-08-17 10:05:00,42.31,42.34,42.31,42.33,184899.0,34.6842,34.7088,34.6842,34.7006,184899.0
2017-08-17 10:10:00,42.33,42.34,42.25,42.27,283223.0,34.7006,34.7088,34.635,34.6514,283223.0
2017-08-17 10:15:00,42.26,42.27,42.21,42.23,463624.0,34.6432,34.6514,34.6022,34.6186,463624.0
2017-08-17 10:20:00,42.23,42.23,42.2,42.23,81612.0,34.6186,34.6186,34.594,34.6186,81612.0
2017-08-17 10:25:00,42.22,42.25,42.21,42.24,237686.0,34.6104,34.635,34.6022,34.6268,237686.0
2017-08-17 10:30:00,42.24,42.29,42.23,42.27,269446.0,34.6268,34.6678,34.6186,34.6514,269446.0
2017-08-17 10:35:00,42.28,42.28,42.24,42.26,102814.0,34.6596,34.6596,34.6268,34.6432,102814.0
2017-08-17 10:40:00,42.26,42.26,42.22,42.23,184525.0,34.6432,34.6432,34.6104,34.6186,184525.0
2017-08-17 10:45:00,42.24,42.28,42.24,42.26,118086.0,34.6268,34.6596,34.6268,34.6432,118086.0
2017-08-17 10:50:00,42.27,42.27,42.23,42.27,170149.0,34.6514,34.6514,34.6186,34.6514,170149.0
2017-08-17 10:55:00,42.27,42.29,42.26,42.26,126152.0,34.6514,34.6678,34.6432,34.6432,126152.0
2017-08-17 11:00:00,42.26,42.3,42.25,42.3,370710.0,34.6432,34.676,34.635,34.676,370710.0
2017-08-17 11:05:00,42.3,42.32,42.29,42.32,321599.0,34.676,34.6924,34.6678,34.6924,321599.0
2017-08-17 11:10:00,42.32,42.32,42.3,42.32,191320.0,34.6924,34.6924,34.676,34.6924,191320.0
2017-08-17 11:15:00,42.32,42.33,42.31,42.32,172930.0,34.6924,34.7006,34.6842,34.6924,172930.0
2017-08-17 11:20:00,42.32,42.32,42.29,42.3,88516.0,34.6924,34.6924,34.6678,34.676,88516.0
2017-08-17 11:25:00,42.3,42.31,42.26,42.26,124256.0,34.676,34.6842,34.6432,34.6432,124256.0
2017-08-17 11:30:00,42.26,42.28,42.23,42.24,262776.0,34.6432,34.6596,34.6186,34.6268,262776.0
2017-08-17 11:35:00,42.25,42.27,42.24,42.24,137845.0,34.635,34.6514,34.6268,34.6268,137845.0
2017-08-17 11:40:00,42.25,42.28,42.25,42.27,69026.0,34.635,34.6596,34.635,34.6514,69026.0
2017-08-17 11:45:00,42.28,42.29,42.23,42.23,202946.0,34.6596,34.6678,34.6186,34.6186,202946.0
2017-08-17 11:50:00,42.24,42.25,42.23,42.25,140342.0,34.6268,34.635,34.6186,34.635,140342.0
2017-08-17 11:55:00,42.25,42.25,42.22,42.23,82214.0,34.635,34.635,34.6104,34.6186,82214.0
2017-08-17 12:00:00,42.23,42.24,42.21,42.23,130435.0,34.6186,34.6268,34.6022,34.6186,130435.0
2017-08-17 12:05:00,42.23,42.23,42.19,42.19,234976.0,34.6186,34.6186,34.5858,34.5858,234976.0
2017-08-17 12:10:00,42.19,42.21,42.18,42.21,492886.0,34.5858,34.6022,34.5776,34.6022,492886.0
2017-08-17 12:15:00,42.2,42.2,42.16,42.18,75514.0,34.594,34.594,34.5612,34.5776,75514.0
2017-08-17 12:20:00,42.18,42.19,42.16,42.19,57297.0,34.5776,34.5858,34.5612,34.5858,57297.0
2017-08-17 12:25:00,42.19,42.19,42.16,42.19,159408.0,34.5858,34.5858,34.5612,34.5858,159408.0
2017-08-17 12:30:00,42.19,42.19,42.15,42.16,125207.0,34.5858,34.5858,34.553,34.5612,125207.0
2017-08-17 12:35:00,42.16,42.2,42.15,42.2,199309.0,34.5612,34.594,34.553,34.594,199309.0
2017-08-17 12:40:00,42.2,42.2,42.16,42.16,86503.0,34.594,34.594,34.5612,34.5612,86503.0
2017-08-17 12:45:00,42.16,42.19,42.16,42.18,56458.0,34.5612,34.5858,34.5612,34.5776,56458.0
2017-08-17 12:50:00,42.17,42.17,42.14,42.14,85730.0,34.5694,34.5694,34.5448,34.5448,85730.0
2017-08-17 12:55:00,42.14,42.14,42.1,42.14,109774.0,34.5448,34.5448,34.512,34.5448,109774.0
2017-08-17 13:00:00,42.13,42.14,42.09,42.09,137159.0,34.5366,34.5448,34.5038,34.5038,137159.0
2017-08-17 13:05:00,42.09,42.13,42.08,42.12,62352.0,34.5038,34.5366,34.4956,34.5284,62352.0
2017-08-17 13:10:00,42.12,42.13,42.09,42.09,92329.0,34.5284,34.5366,34.5038,34.5038,92329.0
2017-08-17 13:15:00,42.09,42.12,42.08,42.11,27951.0,34.5038,34.5284,34.4956,34.5202,27951.0
2017-08-17 13:20:00,42.11,42.11,42.09,42.1,43828.0,34.5202,34.5202,34.5038,34.512,43828.0
2017-08-17 13:25:00,42.1,42.14,42.1,42.14,82583.0,34.512,34.5448,34.512,34.5448,82583.0
2017-08-17 13:30:00,42.14,42.16,42.12,42.15,89627.0,34.5448,34.5612,34.5284,34.553,89627.0
2017-08-17 13:35:00,42.15,42.19,42.15,42.16,73447.0,34.553,34.5858,34.553,34.5612,73447.0
2017-08-17 13:40:00,42.16,42.18,42.15,42.15,47195.0,34.5612,34.5776,34.553,34.553,47195.0
2017-08-17 13:45:00,42.15,42.16,42.13,42.14,86310.0,34.553,34.5612,34.5366,34.5448,86310.0
2017-08-17 13:50:00,42.14,42.15,42.12,42.13,151392.0,34.5448,34.553,34.5284,34.5366,151392.0
2017-08-17 13:55:00,42.13,42.15,42.11,42.15,58788.0,34.5366,34.553,34.5202,34.553,58788.0
2017-08-17 14:00:00,42.15,42.15,42.1,42.11,40357.0,34.553,34.553,34.512,34.5202,40357.0
2017-08-17 14:05:00,42.11,42.14,42.11,42.13,58099.0,34.5202,34.5448,34.5202,34.5366,58099.0
2017-08-17 14:10:00,42.13,42.14,42.12,42.12,21114.0,34.5366,34.5448,34.5284,34.5284,21114.0
2017-08-17 14:15:00,42.12,42.13,42.07,42.09,163762.0,34.5284,34.5366,34.4874,34.5038,163762.0
2017-08-17 14:20:00,42.08,42.09,42.06,42.08,88821.0,34.4956,34.5038,34.4792,34.4956,88821.0
2017-08-17 14:25:00,42.09,42.11,42.08,42.11,53826.0,34.5038,34.5202,34.4956,34.5202,53826.0
2017-08-17 14:30:00,42.11,42.11,42.09,42.09,75766.0,34.5202,34.5202,34.5038,34.5038,75766.0
2017-08-17 14:35:00,42.09,42.11,42.07,42.08,111169.0,34.5038,34.5202,34.4874,34.4956,111169.0
2017-08-17 14:40:00,42.07,42.08,42.04,42.04,154609.0,34.4874,34.4956,34.4628,34.4628,154609.0
2017-08-17 14:45:00,42.05,42.07,42.04,42.05,183992.0,34.471,34.4874,34.4628,34.471,183992.0
2017-08-17 14:50:00,42.06,42.07,42.02,42.05,100258.0,34.4792,34.4874,34.4464,34.471,100258.0
2017-08-17 14:55:00,42.05,42.06,42.04,42.06,49494.0,34.471,34.4792,34.4628,34.4792,49494.0
2017-08-17 15:00:00,42.05,42.06,42.02,42.02,110985.0,34.471,34.4792,34.4464,34.4464,110985.0
2017-08-17 15:05:00,42.02,42.04,42.01,42.03,178908.0,34.4464,34.4628,34.4382,34.4546,178908.0
2017-08-17 15:10:00,42.02,42.03,41.99,42.01,335554.0,34.4464,34.4546,34.4218,34.4382,335554.0
2017-08-17 15:15:00,42.01,42.01,41.96,41.98,329634.0,34.4382,34.4382,34.3973,34.4137,329634.0
2017-08-17 15:20:00,41.98,41.99,41.95,41.96,492347.0,34.4137,34.4218,34.3891,34.3973,492347.0
2017-08-17 15:25:00,41.96,41.98,41.95,41.96,169527.0,34.3973,34.4137,34.3891,34.3973,169527.0
2017-08-17 15:30:00,41.96,42.02,41.94,42.01,363010.0,34.3973,34.4464,34.3809,34.4382,363010.0
2017-08-17 15:35:00,42.01,42.02,41.96,41.97,322439.0,34.4382,34.4464,34.3973,34.4055,322439.0
2017-08-17 15:40:00,41.97,41.98,41.93,41.95,518361.0,34.4055,34.4137,34.3727,34.3891,518361.0
2017-08-17 15:45:00,41.95,41.95,41.91,41.91,590460.0,34.3891,34.3891,34.3563,34.3563,590460.0
2017-08-17 15:50:00,41.91,41.93,41.88,41.93,768370.0,34.3563,34.3727,34.3317,34.3727,768370.0
2017-08-17 15:55:00,41.93,41.94,41.89,41.9,1489392.0,34.3727,34.3809,34.3399,34.3481,1489392.0
2017-08-18 09:30:00,41.98,42.0,41.95,41.96,220222.0,34.4137,34.43,34.3891,34.3973,220222.0
2017-08-18 09:35:00,41.95,41.98,41.88,41.89,312455.0,34.3891,34.4137,34.3317,34.3399,312455.0
2017-08-18 09:40:00,41.89,41.91,41.87,41.89,327884.0,34.3399,34.3563,34.3235,34.3399,327884.0
2017-08-18 09:45:00,41.88,41.89,41.84,41.86,266797.0,34.3317,34.3399,34.2989,34.3153,266797.0
2017-08-18 09:50:00,41.87,41.88,41.81,41.83,193006.0,34.3235,34.3317,34.2743,34.2907,193006.0
2017-08-18 09:55:00,41.83,41.85,41.8,41.83,240456.0,34.2907,34.3071,34.2661,34.2907,240456.0
2017-08-18 10:00:00,41.83,41.9,41.82,41.9,355898.0,34.2907,34.3481,34.2825,34.3481,355898.0
2017-08-18 10:05:00,41.9,41.92,41.87,41.9,174278.0,34.3481,34.3645,34.3235,34.3481,174278.0
2017-08-18 10:10:00,41.89,41.9,41.86,41.89,191080.0,34.3399,34.3481,34.3153,34.3399,191080.0
2017-08-18 10:15:00,41.89,41.93,41.89,41.9,362482.0,34.3399,34.3727,34.3399,34.3481,362482.0
2017-08-18 10:20:00,41.9,41.93,41.9,41.9,130174.0,34.3481,34.3727,34.3481,34.3481,130174.0
2017-08-18 10:25:00,41.9,41.91,41.86,41.88,112242.0,34.3481,34.3563,34.3153,34.3317,112242.0
2017-08-18 10:30:00,41.87,41.87,41.82,41.85,184301.0,34.3235,34.3235,34.2825,34.3071,184301.0
2017-08-18 10:35:00,41.86,41.93,41.85,41.92,220070.0,34.3153,34.3727,34.3071,34.3645,220070.0
2017-08-18 10:40:00,41.93,41.95,41.93,41.94,109518.0,34.3727,34.3891,34.3727,34.3809,109518.0
2017-08-18 10:45:00,41.94,41.94,41.91,41.92,82050.0,34.3809,34.3809,34.3563,34.3645,82050.0
2017-08-18 10:50:00,41.92,41.96,41.92,41.94,136200.0,34.3645,34.3973,34.3645,34.3809,136200.0
2017-08-18 10:55:00,41.95,42.0,41.94,41.97,189682.0,34.3891,34.43,34.3809,34.4055,189682.0
2017-08-18 11:00:00,41.97,42.0,41.96,41.98,179054.0,34.4055,34.43,34.3973,34.4137,179054.0
2017-08-18 11:05:00,41.98,41.98,41.91,41.93,172365.0,34.4137,34.4137,34.3563,34.3727,172365.0
2017-08-18 11:10:00,41.93,41.94,41.91,41.93,77506.0,34.3727,34.3809,34.3563,34.3727,77506.0
2017-08-18 11:15:00,41.93,42.02,41.92,42.02,268427.0,34.3727,34.4464,34.3645,34.4464,268427.0
2017-08-18 11:20:00,42.02,42.03,41.99,42.01,178809.0,34.4464,34.4546,34.4218,34.4382,178809.0
2017-08-18 11:25:00,42.02,42.1,42.01,42.09,145937.0,34.4464,34.512,34.4382,34.5038,145937.0
2017-08-18 11:30:00,42.09,42.11,42.05,42.1,98602.0,34.5038,34.5202,34.471,34.512,98602.0
2017-08-18 11:35:00,42.09,42.1,42.06,42.09,193128.0,34.5038,34.512,34.4792,34.5038,193128.0
2017-08-18 11:40:00,42.1,42.11,42.07,42.1,127983.0,34.512,34.5202,34.4874,34.512,127983.0
2017-08-18 11:45:00,42.09,42.13,42.08,42.13,133220.0,34.5038,34.5366,34.4956,34.5366,133220.0
2017-08-18 11:50:00,42.13,42.18,42.12,42.17,115731.0,34.5366,34.5776,34.5284,34.5694,115731.0
2017-08-18 11:55:00,42.16,42.17,42.14,42.15,243498.0,34.5612,34.5694,34.5448,34.553,243498.0
2017-08-18 12:00:00,42.15,42.15,42.08,42.08,116091.0,34.553,34.553,34.4956,34.4956,116091.0
2017-08-18 12:05:00,42.08,42.1,42.08,42.1,85960.0,34.4956,34.512,34.4956,34.512,85960.0
2017-08-18 12:10:00,42.09,42.11,42.08,42.09,124344.0,34.5038,34.5202,34.4956,34.5038,124344.0
2017-08-18 12:15:00,42.09,42.11,42.06,42.07,292727.0,34.5038,34.5202,34.4792,34.4874,292727.0
2017-08-18 12:20:00,42.08,42.08,42.04,42.05,152109.0,34.4956,34.4956,34.4628,34.471,152109.0
2017-08-18 12:25:00,42.05,42.09,42.05,42.08,95502.0,34.471,34.5038,34.471,34.4956,95502.0
2017-08-18 12:30:00,42.09,42.14,42.08,42.13,59687.0,34.5038,34.5448,34.4956,34.5366,59687.0
2017-08-18 12:35:00,42.12,42.13,42.1,42.11,44426.0,34.5284,34.5366,34.512,34.5202,44426.0
2017-08-18 12:40:00,42.12,42.2,42.12,42.15,146105.0,34.5284,34.594,34.5284,34.553,146105.0
2017-08-18 12:45:00,42.16,42.2,42.14,42.19,253522.0,34.5612,34.594,34.5448,34.5858,253522.0
2017-08-18 12:50:00,42.19,42.19,42.15,42.17,71229.0,34.5858,34.5858,34.553,34.5694,71229.0
2017-08-18 12:55:00,42.18,42.19,42.16,42.16,70926.0,34.5776,34.5858,34.5612,34.5612,70926.0
2017-08-18 13:00:00,42.15,42.17,42.13,42.13,268972.0,34.553,34.5694,34.5366,34.5366,268972.0
2017-08-18 13:05:00,42.14,42.15,42.13,42.14,100873.0,34.5448,34.553,34.5366,34.5448,100873.0
2017-08-18 13:10:00,42.14,42.17,42.12,42.13,63827.0,34.5448,34.5694,34.5284,34.5366,63827.0
2017-08-18 13:15:00,42.13,42.15,42.11,42.12,98187.0,34.5366,34.553,34.5202,34.5284,98187.0
2017-08-18 13:20:00,42.12,42.12,42.08,42.09,113021.0,34.5284,34.5284,34.4956,34.5038,113021.0
2017-08-18 13:25:00,42.09,42.11,42.09,42.11,63133.0,34.5038,34.5202,34.5038,34.5202,63133.0
2017-08-18 13:30:00,42.11,42.12,42.1,42.11,105234.0,34.5202,34.5284,34.512,34.5202,105234.0
2017-08-18 13:35:00,42.11,42.11,42.06,42.07,93460.0,34.5202,34.5202,34.4792,34.4874,93460.0
2017-08-18 13:40:00,42.06,42.08,42.05,42.07,58630.0,34.4792,34.4956,34.471,34.4874,58630.0
2017-08-18 13:45:00,42.07,42.09,42.06,42.08,33689.0,34.4874,34.5038,34.4792,34.4956,33689.0
2017-08-18 13:50:00,42.08,42.09,42.06,42.07,65465.0,34.4956,34.5038,34.4792,34.4874,65465.0
2017-08-18 13:55:00,42.07,42.07,42.02,42.02,51020.0,34.4874,34.4874,34.4464,34.4464,51020.0
2017-08-18 14:00:00,42.03,42.04,42.01,42.04,67119.0,34.4546,34.4628,34.4382,34.4628,67119.0
2017-08-18 14:05:00,42.04,42.06,42.02,42.04,33609.0,34.4628,34.4792,34.4464,34.4628,33609.0
2017-08-18 14:10:00,42.04,42.05,42.03,42.04,57430.0,34.4628,34.471,34.4546,34.4628,57430.0
2017-08-18 14:15:00,42.04,42.04,42.01,42.02,48006.0,34.4628,34.4628,34.4382,34.4464,48006.0
2017-08-18 14:20:00,42.02,42.04,42.01,42.03,35618.0,34.4464,34.4628,34.4382,34.4546,35618.0
2017-08-18 14:25:00,42.04,42.07,42.04,42.05,223650.0,34.4628,34.4874,34.4628,34.471,223650.0
2017-08-18 14:30:00,42.05,42.06,42.03,42.03,135443.0,34.471,34.4792,34.4546,34.4546,135443.0
2017-08-18 14:35:00,42.04,42.06,42.03,42.05,139768.0,34.4628,34.4792,34.4546,34.471,139768.0
2017-08-18 14:40:00,42.06,42.07,42.04,42.05,69825.0,34.4792,34.4874,34.4628,34.471,69825.0
2017-08-18 14:45:00,42.06,42.07,42.05,42.07,67494.0,34.4792,34.4874,34.471,34.4874,67494.0
2017-08-18 14:50:00,42.07,42.07,42.04,42.05,54876.0,34.4874,34.4874,34.4628,34.471,54876.0
2017-08-18 14:55:00,42.05,42.07,42.05,42.06,43241.0,34.471,34.4874,34.471,34.4792,43241.0
2017-08-18 15:00:00,42.06,42.08,42.05,42.08,63880.0,34.4792,34.4956,34.471,34.4956,63880.0
2017-08-18 15:05:00,42.08,42.12,42.07,42.11,96077.0,34.4956,34.5284,34.4874,34.5202,96077.0
2017-08-18 15:10:00,42.11,42.11,42.07,42.08,55343.0,34.5202,34.5202,34.4874,34.4956,55343.0
2017-08-18 15:15:00,42.07,42.08,42.04,42.05,119719.0,34.4874,34.4956,34.4628,34.471,119719.0
2017-08-18 15:20:00,42.05,42.07,42.04,42.07,74177.0,34.471,34.4874,34.4628,34.4874,74177.0
2017-08-18 15:25:00,42.07,42.07,42.06,42.06,17638.0,34.4874,34.4874,34.4792,34.4792,17638.0
2017-08-18 15:30:00,42.06,42.07,42.01,42.02,347944.0,34.4792,34.4874,34.4382,34.4464,347944.0
2017-08-18 15:35:00,42.02,42.06,42.01,42.04,151158.0,34.4464,34.4792,34.4382,34.4628,151158.0
2017-08-18 15:40:00,42.04,42.05,42.03,42.03,91053.0,34.4628,34.471,34.4546,34.4546,91053.0
2017-08-18 15:45:00,42.04,42.05,42.02,42.02,423651.0,34.4628,34.471,34.4464,34.4464,423651.0
2017-08-18 15:50:00,42.02,42.02,41.99,42.0,693802.0,34.4464,34.4464,34.4218,34.43,693802.0
2017-08-18 15:55:00,42.0,42.02,41.98,42.0,1369969.0,34.43,34.4464,34.4137,34.43,1369969.0
2017-08-21 09:30:00,42.44,42.47,42.39,42.41,650858.0,34.7907,34.8153,34.7498,34.7662,650858.0
2017-08-21 09:35:00,42.41,42.48,42.4,42.45,266288.0,34.7662,34.8235,34.758,34.7989,266288.0
2017-08-21 09:40:00,42.45,42.5,42.44,42.47,141252.0,34.7989,34.8399,34.7907,34.8153,141252.0
2017-08-21 09:45:00,42.47,42.49,42.42,42.48,166940.0,34.8153,34.8317,34.7743,34.8235,166940.0
2017-08-21 09:50:00,42.48,42.48,42.45,42.47,165926.0,34.8235,34.8235,34.7989,34.8153,165926.0
2017-08-21 09:55:00,42.47,42.48,42.41,42.43,126303.0,34.8153,34.8235,34.7662,34.7825,126303.0
2017-08-21 10:00:00,42.42,42.43,42.37,42.41,117519.0,34.7743,34.7825,34.7334,34.7662,117519.0
2017-08-21 10:05:00,42.41,42.45,42.38,42.45,148054.0,34.7662,34.7989,34.7416,34.7989,148054.0
2017-08-21 10:10:00,42.45,42.45,42.36,42.39,235175.0,34.7989,34.7989,34.7252,34.7498,235175.0
2017-08-21 10:15:00,42.39,42.4,42.36,42.38,47159.0,34.7498,34.758,34.7252,34.7416,47159.0
2017-08-21 10:20:00,42.38,42.38,42.32,42.34,203086.0,34.7416,34.7416,34.6924,34.7088,203086.0
2017-08-21 10:25:00,42.35,42.39,42.34,42.37,78753.0,34.717,34.7498,34.7088,34.7334,78753.0
2017-08-21 10:30:00,42.37,42.4,42.37,42.38,37263.0,34.7334,34.758,34.7334,34.7416,37263.0
2017-08-21 10:35:00,42.38,42.4,42.36,42.37,76053.0,34.7416,34.758,34.7252,34.7334,76053.0
2017-08-21 10:40:00,42.37,42.43,42.36,42.42,85776.0,34.7334,34.7825,34.7252,34.7743,85776.0
2017-08-21 10:45:00,42.42,42.45,42.42,42.43,95432.0,34.7743,34.7989,34.7743,34.7825,95432.0
2017-08-21 10:50:00,42.43,42.46,42.42,42.45,65742.0,34.7825,34.8071,34.7743,34.7989,65742.0
2017-08-21 10:55:00,42.45,42.46,42.42,42.45,52286.0,34.7989,34.8071,34.7743,34.7989,52286.0
2017-08-21 11:00:00,42.45,42.45,42.41,42.43,75584.0,34.7989,34.7989,34.7662,34.7825,75584.0
2017-08-21 11:05:00,42.42,42.43,42.41,42.43,77033.0,34.7743,34.7825,34.7662,34.7825,77033.0
2017-08-21 11:10:00,42.43,42.47,42.42,42.47,166823.0,34.7825,34.8153,34.7743,34.8153,166823.0
2017-08-21 11:15:00,42.47,42.51,42.46,42.48,173942.0,34.8153,34.8481,34.8071,34.8235,173942.0
2017-08-21 11:20:00,42.48,42.52,42.48,42.5,170058.0,34.8235,34.8563,34.8235,34.8399,170058.0
2017-08-21 11:25:00,42.49,42.52,42.47,42.48,206029.0,34.8317,34.8563,34.8153,34.8235,206029.0
2017-08-21 11:30:00,42.49,42.52,42.49,42.52,280949.0,34.8317,34.8563,34.8317,34.8563,280949.0
2017-08-21 11:35:00,42.52,42.53,42.49,42.51,243880.0,34.8563,34.8645,34.8317,34.8481,243880.0
2017-08-21 11:40:00,42.51,42.52,42.49,42.51,227605.0,34.8481,34.8563,34.8317,34.8481,227605.0
2017-08-21 11:45:00,42.51,42.53,42.48,42.51,312241.0,34.8481,34.8645,34.8235,34.8481,312241.0
2017-08-21 11:50:00,42.51,42.51,42.48,42.49,78329.0,34.8481,34.8481,34.8235,34.8317,78329.0
2017-08-21 11:55:00,42.49,42.5,42.47,42.48,195111.0,34.8317,34.8399,34.8153,34.8235,195111.0
2017-08-21 12:00:00,42.47,42.5,42.46,42.48,227472.0,34.8153,34.8399,34.8071,34.8235,227472.0
2017-08-21 12:05:00,42.48,42.5,42.47,42.5,281647.0,34.8235,34.8399,34.8153,34.8399,281647.0
2017-08-21 12:10:00,42.49,42.5,42.47,42.48,98180.0,34.8317,34.8399,34.8153,34.8235,98180.0
2017-08-21 12:15:00,42.48,42.49,42.47,42.49,115528.0,34.8235,34.8317,34.8153,34.8317,115528.0
2017-08-21 12:20:00,42.48,42.53,42.48,42.52,237501.0,34.8235,34.8645,34.8235,34.8563,237501.0
2017-08-21 12:25:00,42.53,42.57,42.53,42.56,273113.0,34.8645,34.8973,34.8645,34.8891,273113.0
2017-08-21 12:30:00,42.56,42.57,42.55,42.55,108405.0,34.8891,34.8973,34.8809,34.8809,108405.0
2017-08-21 12:35:00,42.55,42.55,42.53,42.53,32898.0,34.8809,34.8809,34.8645,34.8645,32898.0
2017-08-21 12:40:00,42.54,42.54,42.5,42.52,81006.0,34.8727,34.8727,34.8399,34.8563,81006.0
2017-08-21 12:45:00,42.52,42.53,42.5,42.51,58452.0,34.8563,34.8645,34.8399,34.8481,58452.0
2017-08-21 12:50:00,42.52,42.53,42.51,42.51,28776.0,34.8563,34.8645,34.8481,34.8481,28776.0
2017-08-21 12:55:00,42.51,42.51,42.5,42.5,6400.0,34.8481,34.8481,34.8399,34.8399,6400.0
2017-08-21 13:00:00,42.5,42.51,42.5,42.51,58076.0,34.8399,34.8481,34.8399,34.8481,58076.0
2017-08-21 13:05:00,42.51,42.52,42.5,42.51,54948.0,34.8481,34.8563,34.8399,34.8481,54948.0
2017-08-21 13:10:00,42.51,42.51,42.49,42.49,58080.0,34.8481,34.8481,34.8317,34.8317,58080.0
2017-08-21 13:15:00,42.49,42.49,42.48,42.48,18777.0,34.8317,34.8317,34.8235,34.8235,18777.0
2017-08-21 13:20:00,42.48,42.51,42.48,42.51,43239.0,34.8235,34.8481,34.8235,34.8481,43239.0
2017-08-21 13:25:00,42.51,42.51,42.48,42.48,27794.0,34.8481,34.8481,34.8235,34.8235,27794.0
2017-08-21 13:30:00,42.48,42.5,42.47,42.48,51917.0,34.8235,34.8399,34.8153,34.8235,51917.0
2017-08-21 13:35:00,42.48,42.48,42.46,42.47,12793.0,34.8235,34.8235,34.8071,34.8153,12793.0
2017-08-21 13:40:00,42.46,42.47,42.46,42.46,37707.0,34.8071,34.8153,34.8071,34.8071,37707.0
2017-08-21 13:45:00,42.47,42.47,42.45,42.46,54190.0,34.8153,34.8153,34.7989,34.8071,54190.0
2017-08-21 13:50:00,42.46,42.46,42.43,42.44,86982.0,34.8071,34.8071,34.7825,34.7907,86982.0
2017-08-21 13:55:00,42.45,42.45,42.41,42.42,92951.0,34.7989,34.7989,34.7662,34.7743,92951.0
2017-08-21 14:00:00,42.41,42.42,42.4,42.4,136588.0,34.7662,34.7743,34.758,34.758,136588.0
2017-08-21 14:05:00,42.41,42.41,42.39,42.4,41893.0,34.7662,34.7662,34.7498,34.758,41893.0
2017-08-21 14:10:00,42.4,42.41,42.39,42.4,14363.0,34.758,34.7662,34.7498,34.758,14363.0
2017-08-21 14:15:00,42.4,42.4,42.38,42.38,50902.0,34.758,34.758,34.7416,34.7416,50902.0
2017-08-21 14:20:00,42.38,42.39,42.37,42.39,55553.0,34.7416,34.7498,34.7334,34.7498,55553.0
2017-08-21 14:25:00,42.39,42.41,42.38,42.38,93032.0,34.7498,34.7662,34.7416,34.7416,93032.0
2017-08-21 14:30:00,42.39,42.39,42.37,42.37,41365.0,34.7498,34.7498,34.7334,34.7334,41365.0
2017-08-21 14:35:00,42.37,42.4,42.37,42.38,109065.0,34.7334,34.758,34.7334,34.7416,109065.0
2017-08-21 14:40:00,42.38,42.4,42.37,42.4,49466.0,34.7416,34.758,34.7334,34.758,49466.0
2017-08-21 14:45:00,42.4,42.42,42.38,42.39,266327.0,34.758,34.7743,34.7416,34.7498,266327.0
2017-08-21 14:50:00,42.38,42.41,42.38,42.4,124195.0,34.7416,34.7662,34.7416,34.758,124195.0
2017-08-21 14:55:00,42.4,42.41,42.39,42.39,20550.0,34.758,34.7662,34.7498,34.7498,20550.0
2017-08-21 15:00:00,42.39,42.4,42.37,42.4,171952.0,34.7498,34.758,34.7334,34.758,171952.0
2017-08-21 15:05:00,42.4,42.4,42.39,42.4,4800.0,34.758,34.758,34.7498,34.758,4800.0
2017-08-21 15:10:00,42.39,42.4,42.37,42.37,59531.0,34.7498,34.758,34.7334,34.7334,59531.0
2017-08-21 15:15:00,42.37,42.38,42.37,42.38,31079.0,34.7334,34.7416,34.7334,34.7416,31079.0
2017-08-21 15:20:00,42.38,42.45,42.37,42.43,199172.0,34.7416,34.7989,34.7334,34.7825,199172.0
2017-08-21 15:25:00,42.44,42.46,42.42,42.45,101672.0,34.7907,34.8071,34.7743,34.7989,101672.0
2017-08-21 15:30:00,42.46,42.53,42.44,42.52,471954.0,34.8071,34.8645,34.7907,34.8563,471954.0
2017-08-21 15:35:00,42.53,42.54,42.48,42.54,293208.0,34.8645,34.8727,34.8235,34.8727,293208.0
2017-08-21 15:40:00,42.53,42.54,42.46,42.46,737497.0,34.8645,34.8727,34.8071,34.8071,737497.0
2017-08-21 15:45:00,42.47,42.5,42.46,42.49,145029.0,34.8153,34.8399,34.8071,34.8317,145029.0
2017-08-21 15:50:00,42.5,42.53,42.49,42.52,677191.0,34.8399,34.8645,34.8317,34.8563,677191.0
2017-08-21 15:55:00,42.52,42.53,42.47,42.5,567491.0,34.8563,34.8645,34.8153,34.8399,567491.0
2017-08-22 09:30:00,42.94,43.04,42.94,43.04,370807.0,35.2006,35.2826,35.2006,35.2826,370807.0
2017-08-22 09:35:00,43.04,43.12,43.03,43.12,423547.0,35.2826,35.3482,35.2744,35.3482,423547.0
2017-08-22 09:40:00,43.12,43.13,43.11,43.12,217622.0,35.3482,35.3564,35.34,35.3482,217622.0
2017-08-22 09:45:00,43.12,43.13,43.11,43.13,200556.0,35.3482,35.3564,35.34,35.3564,200556.0
2017-08-22 09:50:00,43.13,43.14,43.11,43.13,236218.0,35.3564,35.3646,35.34,35.3564,236218.0
2017-08-22 09:55:00,43.13,43.13,43.08,43.09,429761.0,35.3564,35.3564,35.3154,35.3236,429761.0
2017-08-22 10:00:00,43.09,43.1,43.03,43.04,431076.0,35.3236,35.3318,35.2744,35.2826,431076.0
2017-08-22 10:05:00,43.05,43.06,43.01,43.05,548447.0,35.2908,35.299,35.258,35.2908,548447.0
2017-08-22 10:10:00,43.05,43.06,43.03,43.05,153474.0,35.2908,35.299,35.2744,35.2908,153474.0
2017-08-22 10:15:00,43.06,43.09,43.06,43.07,97622.0,35.299,35.3236,35.299,35.3072,97622.0
2017-08-22 10:20:00,43.07,43.09,43.06,43.07,275887.0,35.3072,35.3236,35.299,35.3072,275887.0
2017-08-22 10:25:00,43.07,43.09,43.07,43.09,86672.0,35.3072,35.3236,35.3072,35.3236,86672.0
2017-08-22 10:30:00,43.09,43.09,43.07,43.08,140584.0,35.3236,35.3236,35.3072,35.3154,140584.0
2017-08-22 10:35:00,43.08,43.12,43.07,43.12,204449.0,35.3154,35.3482,35.3072,35.3482,204449.0
2017-08-22 10:40:00,43.11,43.12,43.09,43.11,140205.0,35.34,35.3482,35.3236,35.34,140205.0
2017-08-22 10:45:00,43.11,43.12,43.1,43.12,132397.0,35.34,35.3482,35.3318,35.3482,132397.0
2017-08-22 10:50:00,43.12,43.14,43.11,43.14,185706.0,35.3482,35.3646,35.34,35.3646,185706.0
2017-08-22 10:55:00,43.14,43.14,43.1,43.11,109595.0,35.3646,35.3646,35.3318,35.34,109595.0
2017-08-22 11:00:00,43.1,43.14,43.1,43.11,317956.0,35.3318,35.3646,35.3318,35.34,317956.0
2017-08-22 11:05:00,43.11,43.11,43.1,43.11,143239.0,35.34,35.34,35.3318,35.34,143239.0
2017-08-22 11:10:00,43.11,43.15,43.1,43.15,372833.0,35.34,35.3728,35.3318,35.3728,372833.0
2017-08-22 11:15:00,43.15,43.17,43.14,43.15,426666.0,35.3728,35.3892,35.3646,35.3728,426666.0
2017-08-22 11:20:00,43.15,43.16,43.14,43.16,278329.0,35.3728,35.381,35.3646,35.381,278329.0
2017-08-22 11:25:00,43.16,43.17,43.14,43.17,150387.0,35.381,35.3892,35.3646,35.3892,150387.0
2017-08-22 11:30:00,43.17,43.19,43.16,43.19,200608.0,35.3892,35.4056,35.381,35.4056,200608.0
2017-08-22 11:35:00,43.19,43.27,43.18,43.26,299894.0,35.4056,35.4711,35.3974,35.4629,299894.0
2017-08-22 11:40:00,43.26,43.26,43.23,43.24,119661.0,35.4629,35.4629,35.4384,35.4466,119661.0
2017-08-22 11:45:00,43.23,43.25,43.23,43.25,25303.0,35.4384,35.4548,35.4384,35.4548,25303.0
2017-08-22 11:50:00,43.24,43.25,43.23,43.23,44201.0,35.4466,35.4548,35.4384,35.4384,44201.0
2017-08-22 11:55:00,43.23,43.24,43.23,43.24,9232.0,35.4384,35.4466,35.4384,35.4466,9232.0
2017-08-22 12:00:00,43.23,43.26,43.22,43.23,190116.0,35.4384,35.4629,35.4302,35.4384,190116.0
2017-08-22 12:05:00,43.24,43.24,43.23,43.23,40442.0,35.4466,35.4466,35.4384,35.4384,40442.0
2017-08-22 12:10:00,43.23,43.24,43.22,43.22,55760.0,35.4384,35.4466,35.4302,35.4302,55760.0
2017-08-22 12:15:00,43.23,43.24,43.2,43.2,73065.0,35.4384,35.4466,35.4138,35.4138,73065.0
2017-08-22 12:20:00,43.2,43.21,43.16,43.16,89946.0,35.4138,35.422,35.381,35.381,89946.0
2017-08-22 12:25:00,43.16,43.16,43.15,43.16,26312.0,35.381,35.381,35.3728,35.381,26312.0
2017-08-22 12:30:00,43.16,43.16,43.15,43.16,39687.0,35.381,35.381,35.3728,35.381,39687.0
2017-08-22 12:35:00,43.16,43.16,43.14,43.15,70192.0,35.381,35.381,35.3646,35.3728,70192.0
2017-08-22 12:40:00,43.15,43.17,43.15,43.17,19800.0,35.3728,35.3892,35.3728,35.3892,19800.0
2017-08-22 12:45:00,43.17,43.17,43.15,43.16,24859.0,35.3892,35.3892,35.3728,35.381,24859.0
2017-08-22 12:50:00,43.16,43.17,43.15,43.16,42037.0,35.381,35.3892,35.3728,35.381,42037.0
2017-08-22 12:55:00,43.16,43.19,43.16,43.19,59540.0,35.381,35.4056,35.381,35.4056,59540.0
2017-08-22 13:00:00,43.19,43.2,43.17,43.17,36421.0,35.4056,35.4138,35.3892,35.3892,36421.0
2017-08-22 13:05:00,43.18,43.18,43.16,43.16,40198.0,35.3974,35.3974,35.381,35.381,40198.0
2017-08-22 13:10:00,43.17,43.18,43.16,43.18,27498.0,35.3892,35.3974,35.381,35.3974,27498.0
2017-08-22 13:15:00,43.18,43.18,43.12,43.13,140407.0,35.3974,35.3974,35.3482,35.3564,140407.0
2017-08-22 13:20:00,43.12,43.13,43.1,43.11,93157.0,35.3482,35.3564,35.3318,35.34,93157.0
2017-08-22 13:25:00,43.11,43.11,43.1,43.1,7085.0,35.34,35.34,35.3318,35.3318,7085.0
2017-08-22 13:30:00,43.1,43.11,43.09,43.09,46775.0,35.3318,35.34,35.3236,35.3236,46775.0
2017-08-22 13:35:00,43.1,43.12,43.09,43.12,96367.0,35.3318,35.3482,35.3236,35.3482,96367.0
2017-08-22 13:40:00,43.11,43.12,43.08,43.09,29647.0,35.34,35.3482,35.3154,35.3236,29647.0
2017-08-22 13:45:00,43.08,43.09,43.07,43.09,56281.0,35.3154,35.3236,35.3072,35.3236,56281.0
2017-08-22 13:50:00,43.09,43.09,43.08,43.08,7276.0,35.3236,35.3236,35.3154,35.3154,7276.0
2017-08-22 13:55:00,43.09,43.09,43.05,43.06,76631.0,35.3236,35.3236,35.2908,35.299,76631.0
2017-08-22 14:00:00,43.06,43.07,43.05,43.07,95643.0,35.299,35.3072,35.2908,35.3072,95643.0
2017-08-22 14:05:00,43.06,43.07,43.05,43.05,17275.0,35.299,35.3072,35.2908,35.2908,17275.0
2017-08-22 14:10:00,43.05,43.07,43.05,43.05,54098.0,35.2908,35.3072,35.2908,35.2908,54098.0
2017-08-22 14:15:00,43.05,43.09,43.05,43.09,53622.0,35.2908,35.3236,35.2908,35.3236,53622.0
2017-08-22 14:20:00,43.09,43.11,43.08,43.08,86255.0,35.3236,35.34,35.3154,35.3154,86255.0
2017-08-22 14:25:00,43.09,43.09,43.07,43.08,64915.0,35.3236,35.3236,35.3072,35.3154,64915.0
2017-08-22 14:30:00,43.09,43.11,43.08,43.09,55213.0,35.3236,35.34,35.3154,35.3236,55213.0
2017-08-22 14:35:00,43.09,43.11,43.09,43.09,41367.0,35.3236,35.34,35.3236,35.3236,41367.0
2017-08-22 14:40:00,43.09,43.09,43.07,43.09,249171.0,35.3236,35.3236,35.3072,35.3236,249171.0
2017-08-22 14:45:00,43.08,43.09,43.06,43.06,34376.0,35.3154,35.3236,35.299,35.299,34376.0
2017-08-22 14:50:00,43.06,43.08,43.05,43.08,72290.0,35.299,35.3154,35.2908,35.3154,72290.0
2017-08-22 14:55:00,43.07,43.08,43.06,43.07,18097.0,35.3072,35.3154,35.299,35.3072,18097.0
2017-08-22 15:00:00,43.07,43.07,43.06,43.06,31650.0,35.3072,35.3072,35.299,35.299,31650.0
2017-08-22 15:05:00,43.06,43.11,43.06,43.11,358287.0,35.299,35.34,35.299,35.34,358287.0
2017-08-22 15:10:00,43.11,43.15,43.1,43.15,164514.0,35.34,35.3728,35.3318,35.3728,164514.0
2017-08-22 15:15:00,43.14,43.17,43.14,43.17,188437.0,35.3646,35.3892,35.3646,35.3892,188437.0
2017-08-22 15:20:00,43.17,43.17,43.15,43.15,104273.0,35.3892,35.3892,35.3728,35.3728,104273.0
2017-08-22 15:25:00,43.15,43.15,43.14,43.15,59248.0,35.3728,35.3728,35.3646,35.3728,59248.0
2017-08-22 15:30:00,43.15,43.16,43.14,43.15,205371.0,35.3728,35.381,35.3646,35.3728,205371.0
2017-08-22 15:35:00,43.14,43.16,43.14,43.15,113676.0,35.3646,35.381,35.3646,35.3728,113676.0
2017-08-22 15:40:00,43.15,43.17,43.14,43.16,152434.0,35.3728,35.3892,35.3646,35.381,152434.0
2017-08-22 15:45:00,43.16,43.2,43.15,43.16,182593.0,35.381,35.4138,35.3728,35.381,182593.0
2017-08-22 15:50:00,43.17,43.18,43.14,43.15,517997.0,35.3892,35.3974,35.3646,35.3728,517997.0
2017-08-22 15:55:00,43.16,43.16,43.14,43.15,607177.0,35.381,35.381,35.3646,35.3728,607177.0
2017-08-23 09:30:00,43.06,43.26,43.05,43.14,272337.0,35.299,35.4629,35.2908,35.3646,272337.0
2017-08-23 09:35:00,43.14,43.21,43.14,43.21,348423.0,35.3646,35.422,35.3646,35.422,348423.0
2017-08-23 09:40:00,43.21,43.21,43.14,43.16,118193.0,35.422,35.422,35.3646,35.381,118193.0
2017-08-23 09:45:00,43.16,43.22,43.15,43.22,157918.0,35.381,35.4302,35.3728,35.4302,157918.0
2017-08-23 09:50:00,43.22,43.25,43.19,43.24,416669.0,35.4302,35.4548,35.4056,35.4466,416669.0
2017-08-23 09:55:00,43.24,43.25,43.22,43.24,156279.0,35.4466,35.4548,35.4302,35.4466,156279.0
2017-08-23 10:00:00,43.23,43.24,43.19,43.22,218927.0,35.4384,35.4466,35.4056,35.4302,218927.0
2017-08-23 10:05:00,43.22,43.23,43.16,43.18,227245.0,35.4302,35.4384,35.381,35.3974,227245.0
2017-08-23 10:10:00,43.19,43.24,43.18,43.23,63590.0,35.4056,35.4466,35.3974,35.4384,63590.0
2017-08-23 10:15:00,43.23,43.32,43.23,43.31,192411.0,35.4384,35.5121,35.4384,35.5039,192411.0
2017-08-23 10:20:00,43.3,43.36,43.3,43.34,213012.0,35.4957,35.5449,35.4957,35.5285,213012.0
2017-08-23 10:25:00,43.34,43.37,43.32,43.34,148536.0,35.5285,35.5531,35.5121,35.5285,148536.0
2017-08-23 10:30:00,43.34,43.34,43.31,43.33,155982.0,35.5285,35.5285,35.5039,35.5203,155982.0
2017-08-23 10:35:00,43.33,43.35,43.32,43.35,139578.0,35.5203,35.5367,35.5121,35.5367,139578.0
2017-08-23 10:40:00,43.35,43.37,43.32,43.36,280444.0,35.5367,35.5531,35.5121,35.5449,280444.0
2017-08-23 10:45:00,43.35,43.4,43.34,43.38,230728.0,35.5367,35.5777,35.5285,35.5613,230728.0
2017-08-23 10:50:00,43.37,43.39,43.36,43.37,172384.0,35.5531,35.5695,35.5449,35.5531,172384.0
2017-08-23 10:55:00,43.37,43.37,43.33,43.36,109398.0,35.5531,35.5531,35.5203,35.5449,109398.0
2017-08-23 11:00:00,43.36,43.38,43.35,43.38,152834.0,35.5449,35.5613,35.5367,35.5613,152834.0
2017-08-23 11:05:00,43.38,43.38,43.35,43.36,60916.0,35.5613,35.5613,35.5367,35.5449,60916.0
2017-08-23 11:10:00,43.35,43.36,43.32,43.33,106170.0,35.5367,35.5449,35.5121,35.5203,106170.0
2017-08-23 11:15:00,43.33,43.38,43.33,43.37,88253.0,35.5203,35.5613,35.5203,35.5531,88253.0
2017-08-23 11:20:00,43.37,43.39,43.37,43.39,70871.0,35.5531,35.5695,35.5531,35.5695,70871.0
2017-08-23 11:25:00,43.38,43.4,43.38,43.39,80209.0,35.5613,35.5777,35.5613,35.5695,80209.0
2017-08-23 11:30:00,43.38,43.39,43.35,43.37,237420.0,35.5613,35.5695,35.5367,35.5531,237420.0
2017-08-23 11:35:00,43.37,43.38,43.35,43.38,42790.0,35.5531,35.5613,35.5367,35.5613,42790.0
2017-08-23 11:40:00,43.38,43.39,43.36,43.36,91172.0,35.5613,35.5695,35.5449,35.5449,91172.0
2017-08-23 11:45:00,43.36,43.39,43.36,43.39,54773.0,35.5449,35.5695,35.5449,35.5695,54773.0
2017-08-23 11:50:00,43.39,43.39,43.36,43.38,57255.0,35.5695,35.5695,35.5449,35.5613,57255.0
2017-08-23 11:55:00,43.37,43.39,43.36,43.37,63654.0,35.5531,35.5695,35.5449,35.5531,63654.0
2017-08-23 12:00:00,43.37,43.38,43.36,43.37,65320.0,35.5531,35.5613,35.5449,35.5531,65320.0
2017-08-23 12:05:00,43.37,43.4,43.37,43.39,175849.0,35.5531,35.5777,35.5531,35.5695,175849.0
2017-08-23 12:10:00,43.39,43.4,43.38,43.4,51409.0,35.5695,35.5777,35.5613,35.5777,51409.0
2017-08-23 12:15:00,43.39,43.4,43.38,43.38,53099.0,35.5695,35.5777,35.5613,35.5613,53099.0
2017-08-23 12:20:00,43.38,43.39,43.38,43.38,114725.0,35.5613,35.5695,35.5613,35.5613,114725.0
2017-08-23 12:25:00,43.38,43.39,43.36,43.38,102200.0,35.5613,35.5695,35.5449,35.5613,102200.0
2017-08-23 12:30:00,43.37,43.38,43.35,43.36,138057.0,35.5531,35.5613,35.5367,35.5449,138057.0
2017-08-23 12:35:00,43.35,43.36,43.34,43.34,63904.0,35.5367,35.5449,35.5285,35.5285,63904.0
2017-08-23 12:40:00,43.34,43.35,43.33,43.34,154356.0,35.5285,35.5367,35.5203,35.5285,154356.0
2017-08-23 12:45:00,43.33,43.34,43.32,43.32,54600.0,35.5203,35.5285,35.5121,35.5121,54600.0
2017-08-23 12:50:00,43.32,43.35,43.32,43.34,128159.0,35.5121,35.5367,35.5121,35.5285,128159.0
2017-08-23 12:55:00,43.34,43.35,43.34,43.34,11000.0,35.5285,35.5367,35.5285,35.5285,11000.0
2017-08-23 13:00:00,43.34,43.35,43.34,43.34,44386.0,35.5285,35.5367,35.5285,35.5285,44386.0
2017-08-23 13:05:00,43.35,43.35,43.34,43.34,34886.0,35.5367,35.5367,35.5285,35.5285,34886.0
2017-08-23 13:10:00,43.34,43.35,43.34,43.34,54305.0,35.5285,35.5367,35.5285,35.5285,54305.0
2017-08-23 13:15:00,43.34,43.34,43.33,43.33,55234.0,35.5285,35.5285,35.5203,35.5203,55234.0
2017-08-23 13:20:00,43.33,43.34,43.33,43.33,83944.0,35.5203,35.5285,35.5203,35.5203,83944.0
2017-08-23 13:25:00,43.33,43.34,43.33,43.33,29993.0,35.5203,35.5285,35.5203,35.5203,29993.0
2017-08-23 13:30:00,43.34,43.35,43.33,43.34,168094.0,35.5285,35.5367,35.5203,35.5285,168094.0
2017-08-23 13:35:00,43.33,43.34,43.33,43.34,19921.0,35.5203,35.5285,35.5203,35.5285,19921.0
2017-08-23 13:40:00,43.33,43.34,43.32,43.33,38117.0,35.5203,35.5285,35.5121,35.5203,38117.0
2017-08-23 13:45:00,43.33,43.33,43.32,43.33,27270.0,35.5203,35.5203,35.5121,35.5203,27270.0
2017-08-23 13:50:00,43.32,43.33,43.32,43.32,12095.0,35.5121,35.5203,35.5121,35.5121,12095.0
2017-08-23 13:55:00,43.32,43.32,43.3,43.32,67035.0,35.5121,35.5121,35.4957,35.5121,67035.0
2017-08-23 14:00:00,43.32,43.34,43.31,43.34,124061.0,35.5121,35.5285,35.5039,35.5285,124061.0
2017-08-23 14:05:00,43.34,43.34,43.32,43.32,45043.0,35.5285,35.5285,35.5121,35.5121,45043.0
2017-08-23 14:10:00,43.33,43.37,43.32,43.35,158203.0,35.5203,35.5531,35.5121,35.5367,158203.0
2017-08-23 14:15:00,43.36,43.37,43.35,43.35,39020.0,35.5449,35.5531,35.5367,35.5367,39020.0
2017-08-23 14:20:00,43.36,43.36,43.34,43.35,49092.0,35.5449,35.5449,35.5285,35.5367,49092.0
2017-08-23 14:25:00,43.35,43.35,43.34,43.35,29568.0,35.5367,35.5367,35.5285,35.5367,29568.0
2017-08-23 14:30:00,43.35,43.38,43.35,43.37,90917.0,35.5367,35.5613,35.5367,35.5531,90917.0
2017-08-23 14:35:00,43.37,43.38,43.36,43.37,37199.0,35.5531,35.5613,35.5449,35.5531,37199.0
2017-08-23 14:40:00,43.37,43.39,43.36,43.39,70622.0,35.5531,35.5695,35.5449,35.5695,70622.0
2017-08-23 14:45:00,43.39,43.4,43.38,43.4,83843.0,35.5695,35.5777,35.5613,35.5777,83843.0
2017-08-23 14:50:00,43.4,43.4,43.38,43.39,69277.0,35.5777,35.5777,35.5613,35.5695,69277.0
2017-08-23 14:55:00,43.4,43.41,43.39,43.4,93846.0,35.5777,35.5859,35.5695,35.5777,93846.0
2017-08-23 15:00:00,43.4,43.41,43.39,43.4,23136.0,35.5777,35.5859,35.5695,35.5777,23136.0
2017-08-23 15:05:00,43.39,43.4,43.37,43.37,35714.0,35.5695,35.5777,35.5531,35.5531,35714.0
2017-08-23 15:10:00,43.37,43.38,43.34,43.34,63801.0,35.5531,35.5613,35.5285,35.5285,63801.0
2017-08-23 15:15:00,43.34,43.35,43.34,43.34,39635.0,35.5285,35.5367,35.5285,35.5285,39635.0
2017-08-23 15:20:00,43.34,43.36,43.34,43.36,158290.0,35.5285,35.5449,35.5285,35.5449,158290.0
2017-08-23 15:25:00,43.36,43.37,43.36,43.37,60644.0,35.5449,35.5531,35.5449,35.5531,60644.0
2017-08-23 15:30:00,43.37,43.37,43.36,43.36,36155.0,35.5531,35.5531,35.5449,35.5449,36155.0
2017-08-23 15:35:00,43.36,43.37,43.36,43.36,68458.0,35.5449,35.5531,35.5449,35.5449,68458.0
2017-08-23 15:40:00,43.37,43.37,43.35,43.35,149818.0,35.5531,35.5531,35.5367,35.5367,149818.0
2017-08-23 15:45:00,43.35,43.35,43.32,43.32,90435.0,35.5367,35.5367,35.5121,35.5121,90435.0
2017-08-23 15:50:00,43.33,43.33,43.32,43.33,110074.0,35.5203,35.5203,35.5121,35.5203,110074.0
2017-08-23 15:55:00,43.33,43.37,43.32,43.35,847723.0,35.5203,35.5531,35.5121,35.5367,847723.0
2017-08-24 09:30:00,43.48,43.5,43.43,43.5,169806.0,35.6433,35.6597,35.6023,35.6597,169806.0
2017-08-24 09:35:00,43.5,43.55,43.49,43.54,178566.0,35.6597,35.7007,35.6515,35.6925,178566.0
2017-08-24 09:40:00,43.54,43.54,43.48,43.48,102192.0,35.6925,35.6925,35.6433,35.6433,102192.0
2017-08-24 09:45:00,43.48,43.51,43.47,43.48,292096.0,35.6433,35.6679,35.6351,35.6433,292096.0
2017-08-24 09:50:00,43.48,43.48,43.43,43.46,177536.0,35.6433,35.6433,35.6023,35.6269,177536.0
2017-08-24 09:55:00,43.45,43.46,43.43,43.45,137732.0,35.6187,35.6269,35.6023,35.6187,137732.0
2017-08-24 10:00:00,43.46,43.48,43.45,43.48,162512.0,35.6269,35.6433,35.6187,35.6433,162512.0
2017-08-24 10:05:00,43.48,43.49,43.44,43.47,190864.0,35.6433,35.6515,35.6105,35.6351,190864.0
2017-08-24 10:10:00,43.47,43.48,43.44,43.47,241824.0,35.6351,35.6433,35.6105,35.6351,241824.0
2017-08-24 10:15:00,43.47,43.5,43.47,43.5,190064.0,35.6351,35.6597,35.6351,35.6597,190064.0
2017-08-24 10:20:00,43.5,43.5,43.46,43.48,100970.0,35.6597,35.6597,35.6269,35.6433,100970.0
2017-08-24 10:25:00,43.48,43.49,43.47,43.48,135222.0,35.6433,35.6515,35.6351,35.6433,135222.0
2017-08-24 10:30:00,43.48,43.51,43.47,43.5,138621.0,35.6433,35.6679,35.6351,35.6597,138621.0
2017-08-24 10:35:00,43.49,43.51,43.49,43.5,82997.0,35.6515,35.6679,35.6515,35.6597,82997.0
2017-08-24 10:40:00,43.5,43.5,43.46,43.48,137424.0,35.6597,35.6597,35.6269,35.6433,137424.0
2017-08-24 10:45:00,43.48,43.48,43.45,43.47,78815.0,35.6433,35.6433,35.6187,35.6351,78815.0
2017-08-24 10:50:00,43.47,43.48,43.46,43.48,48542.0,35.6351,35.6433,35.6269,35.6433,48542.0
2017-08-24 10:55:00,43.48,43.5,43.47,43.48,46676.0,35.6433,35.6597,35.6351,35.6433,46676.0
2017-08-24 11:00:00,43.48,43.49,43.47,43.48,71815.0,35.6433,35.6515,35.6351,35.6433,71815.0
2017-08-24 11:05:00,43.49,43.49,43.46,43.48,98885.0,35.6515,35.6515,35.6269,35.6433,98885.0
2017-08-24 11:10:00,43.49,43.5,43.47,43.48,60762.0,35.6515,35.6597,35.6351,35.6433,60762.0
2017-08-24 11:15:00,43.47,43.49,43.46,43.48,103572.0,35.6351,35.6515,35.6269,35.6433,103572.0
2017-08-24 11:20:00,43.48,43.52,43.46,43.52,131584.0,35.6433,35.6761,35.6269,35.6761,131584.0
2017-08-24 11:25:00,43.52,43.52,43.47,43.48,135347.0,35.6761,35.6761,35.6351,35.6433,135347.0
2017-08-24 11:30:00,43.48,43.48,43.41,43.42,103189.0,35.6433,35.6433,35.5859,35.5941,103189.0
2017-08-24 11:35:00,43.42,43.45,43.41,43.42,98382.0,35.5941,35.6187,35.5859,35.5941,98382.0
2017-08-24 11:40:00,43.42,43.44,43.41,43.43,119668.0,35.5941,35.6105,35.5859,35.6023,119668.0
2017-08-24 11:45:00,43.44,43.46,43.43,43.46,193363.0,35.6105,35.6269,35.6023,35.6269,193363.0
2017-08-24 11:50:00,43.46,43.47,43.44,43.44,49833.0,35.6269,35.6351,35.6105,35.6105,49833.0
2017-08-24 11:55:00,43.44,43.47,43.42,43.47,24786.0,35.6105,35.6351,35.5941,35.6351,24786.0
2017-08-24 12:00:00,43.47,43.48,43.46,43.46,39924.0,35.6351,35.6433,35.6269,35.6269,39924.0
2017-08-24 12:05:00,43.47,43.48,43.45,43.47,99353.0,35.6351,35.6433,35.6187,35.6351,99353.0
2017-08-24 12:10:00,43.48,43.54,43.47,43.52,137501.0,35.6433,35.6925,35.6351,35.6761,137501.0
2017-08-24 12:15:00,43.52,43.59,43.51,43.59,354062.0,35.6761,35.7335,35.6679,35.7335,354062.0
2017-08-24 12:20:00,43.59,43.6,43.56,43.59,201764.0,35.7335,35.7417,35.7089,35.7335,201764.0
2017-08-24 12:25:00,43.59,43.6,43.58,43.59,59021.0,35.7335,35.7417,35.7253,35.7335,59021.0
2017-08-24 12:30:00,43.59,43.61,43.58,43.59,84931.0,35.7335,35.7499,35.7253,35.7335,84931.0
2017-08-24 12:35:00,43.59,43.61,43.58,43.61,103608.0,35.7335,35.7499,35.7253,35.7499,103608.0
2017-08-24 12:40:00,43.61,43.62,43.6,43.6,41127.0,35.7499,35.7581,35.7417,35.7417,41127.0
2017-08-24 12:45:00,43.6,43.62,43.6,43.62,47801.0,35.7417,35.7581,35.7417,35.7581,47801.0
2017-08-24 12:50:00,43.62,43.62,43.61,43.62,17803.0,35.7581,35.7581,35.7499,35.7581,17803.0
2017-08-24 12:55:00,43.62,43.62,43.61,43.61,37202.0,35.7581,35.7581,35.7499,35.7499,37202.0
2017-08-24 13:00:00,43.61,43.62,43.59,43.61,62448.0,35.7499,35.7581,35.7335,35.7499,62448.0
2017-08-24 13:05:00,43.61,43.62,43.6,43.6,42280.0,35.7499,35.7581,35.7417,35.7417,42280.0
2017-08-24 13:10:00,43.61,43.65,43.6,43.64,114698.0,35.7499,35.7827,35.7417,35.7745,114698.0
2017-08-24 13:15:00,43.64,43.66,43.63,43.65,56941.0,35.7745,35.7909,35.7663,35.7827,56941.0
2017-08-24 13:20:00,43.64,43.65,43.63,43.64,21724.0,35.7745,35.7827,35.7663,35.7745,21724.0
2017-08-24 13:25:00,43.64,43.64,43.6,43.6,37456.0,35.7745,35.7745,35.7417,35.7417,37456.0
2017-08-24 13:30:00,43.61,43.61,43.57,43.57,38020.0,35.7499,35.7499,35.7171,35.7171,38020.0
2017-08-24 13:35:00,43.58,43.59,43.56,43.57,61904.0,35.7253,35.7335,35.7089,35.7171,61904.0
2017-08-24 13:40:00,43.57,43.58,43.55,43.56,40434.0,35.7171,35.7253,35.7007,35.7089,40434.0
2017-08-24 13:45:00,43.57,43.57,43.56,43.56,9600.0,35.7171,35.7171,35.7089,35.7089,9600.0
2017-08-24 13:50:00,43.56,43.6,43.56,43.58,140538.0,35.7089,35.7417,35.7089,35.7253,140538.0
2017-08-24 13:55:00,43.59,43.59,43.57,43.58,88937.0,35.7335,35.7335,35.7171,35.7253,88937.0
2017-08-24 14:00:00,43.57,43.58,43.57,43.58,8991.0,35.7171,35.7253,35.7171,35.7253,8991.0
2017-08-24 14:05:00,43.57,43.57,43.54,43.55,150677.0,35.7171,35.7171,35.6925,35.7007,150677.0
2017-08-24 14:10:00,43.55,43.56,43.51,43.52,98582.0,35.7007,35.7089,35.6679,35.6761,98582.0
2017-08-24 14:15:00,43.52,43.54,43.51,43.54,58370.0,35.6761,35.6925,35.6679,35.6925,58370.0
2017-08-24 14:20:00,43.54,43.55,43.52,43.52,44128.0,35.6925,35.7007,35.6761,35.6761,44128.0
2017-08-24 14:25:00,43.52,43.53,43.51,43.52,42052.0,35.6761,35.6843,35.6679,35.6761,42052.0
2017-08-24 14:30:00,43.52,43.53,43.51,43.52,31728.0,35.6761,35.6843,35.6679,35.6761,31728.0
2017-08-24 14:35:00,43.53,43.53,43.51,43.51,29524.0,35.6843,35.6843,35.6679,35.6679,29524.0
2017-08-24 14:40:00,43.51,43.52,43.5,43.51,38832.0,35.6679,35.6761,35.6597,35.6679,38832.0
2017-08-24 14:45:00,43.51,43.51,43.5,43.5,55811.0,35.6679,35.6679,35.6597,35.6597,55811.0
2017-08-24 14:50:00,43.51,43.53,43.5,43.52,29922.0,35.6679,35.6843,35.6597,35.6761,29922.0
2017-08-24 14:55:00,43.52,43.54,43.52,43.54,69084.0,35.6761,35.6925,35.6761,35.6925,69084.0
2017-08-24 15:00:00,43.54,43.54,43.52,43.52,42166.0,35.6925,35.6925,35.6761,35.6761,42166.0
2017-08-24 15:05:00,43.52,43.54,43.52,43.52,65627.0,35.6761,35.6925,35.6761,35.6761,65627.0
2017-08-24 15:10:00,43.53,43.53,43.52,43.52,21700.0,35.6843,35.6843,35.6761,35.6761,21700.0
2017-08-24 15:15:00,43.52,43.56,43.52,43.55,66654.0,35.6761,35.7089,35.6761,35.7007,66654.0
2017-08-24 15:20:00,43.55,43.55,43.53,43.54,45623.0,35.7007,35.7007,35.6843,35.6925,45623.0
2017-08-24 15:25:00,43.54,43.54,43.52,43.52,47973.0,35.6925,35.6925,35.6761,35.6761,47973.0
2017-08-24 15:30:00,43.52,43.53,43.5,43.5,173067.0,35.6761,35.6843,35.6597,35.6597,173067.0
2017-08-24 15:35:00,43.51,43.53,43.5,43.53,60501.0,35.6679,35.6843,35.6597,35.6843,60501.0
2017-08-24 15:40:00,43.53,43.54,43.51,43.52,188345.0,35.6843,35.6925,35.6679,35.6761,188345.0
2017-08-24 15:45:00,43.52,43.53,43.51,43.52,189896.0,35.6761,35.6843,35.6679,35.6761,189896.0
2017-08-24 15:50:00,43.51,43.53,43.5,43.52,255041.0,35.6679,35.6843,35.6597,35.6761,255041.0
2017-08-24 15:55:00,43.52,43.54,43.5,43.52,787749.0,35.6761,35.6925,35.6597,35.6761,787749.0
2017-08-25 09:30:00,44.3,44.31,44.25,44.3,1380213.0,36.3155,36.3237,36.2745,36.3155,1380213.0
2017-08-25 09:35:00,44.3,44.32,44.28,44.29,325326.0,36.3155,36.3319,36.2991,36.3073,325326.0
2017-08-25 09:40:00,44.29,44.32,44.26,44.27,276256.0,36.3073,36.3319,36.2827,36.2909,276256.0
2017-08-25 09:45:00,44.27,44.28,44.24,44.25,157110.0,36.2909,36.2991,36.2663,36.2745,157110.0
2017-08-25 09:50:00,44.26,44.3,44.25,44.3,192368.0,36.2827,36.3155,36.2745,36.3155,192368.0
2017-08-25 09:55:00,44.3,44.31,44.26,44.27,175555.0,36.3155,36.3237,36.2827,36.2909,175555.0
2017-08-25 10:00:00,44.27,44.37,44.26,44.34,448813.0,36.2909,36.3729,36.2827,36.3483,448813.0
2017-08-25 10:05:00,44.34,44.36,44.33,44.35,122620.0,36.3483,36.3647,36.3401,36.3565,122620.0
2017-08-25 10:10:00,44.35,44.36,44.32,44.35,125552.0,36.3565,36.3647,36.3319,36.3565,125552.0
2017-08-25 10:15:00,44.35,44.36,44.33,44.36,79294.0,36.3565,36.3647,36.3401,36.3647,79294.0
2017-08-25 10:20:00,44.36,44.36,44.33,44.34,136505.0,36.3647,36.3647,36.3401,36.3483,136505.0
2017-08-25 10:25:00,44.34,44.36,44.33,44.34,154066.0,36.3483,36.3647,36.3401,36.3483,154066.0
2017-08-25 10:30:00,44.34,44.36,44.34,44.35,146913.0,36.3483,36.3647,36.3483,36.3565,146913.0
2017-08-25 10:35:00,44.36,44.36,44.33,44.34,169794.0,36.3647,36.3647,36.3401,36.3483,169794.0
2017-08-25 10:40:00,44.33,44.34,44.3,44.31,125967.0,36.3401,36.3483,36.3155,36.3237,125967.0
2017-08-25 10:45:00,44.31,44.31,44.26,44.27,133283.0,36.3237,36.3237,36.2827,36.2909,133283.0
2017-08-25 10:50:00,44.26,44.28,44.26,44.27,27654.0,36.2827,36.2991,36.2827,36.2909,27654.0
2017-08-25 10:55:00,44.28,44.29,44.26,44.27,60978.0,36.2991,36.3073,36.2827,36.2909,60978.0
2017-08-25 11:00:00,44.26,44.27,44.23,44.24,128078.0,36.2827,36.2909,36.2581,36.2663,128078.0
2017-08-25 11:05:00,44.23,44.25,44.22,44.23,71045.0,36.2581,36.2745,36.2499,36.2581,71045.0
2017-08-25 11:10:00,44.23,44.24,44.2,44.23,200570.0,36.2581,36.2663,36.2335,36.2581,200570.0
2017-08-25 11:15:00,44.22,44.24,44.19,44.23,130244.0,36.2499,36.2663,36.2253,36.2581,130244.0
2017-08-25 11:20:00,44.23,44.27,44.21,44.23,424923.0,36.2581,36.2909,36.2417,36.2581,424923.0
2017-08-25 11:25:00,44.24,44.25,44.21,44.21,61939.0,36.2663,36.2745,36.2417,36.2417,61939.0
2017-08-25 11:30:00,44.22,44.23,44.18,44.19,147103.0,36.2499,36.2581,36.2171,36.2253,147103.0
2017-08-25 11:35:00,44.2,44.23,44.19,44.22,125917.0,36.2335,36.2581,36.2253,36.2499,125917.0
2017-08-25 11:40:00,44.21,44.24,44.21,44.23,157978.0,36.2417,36.2663,36.2417,36.2581,157978.0
2017-08-25 11:45:00,44.24,44.24,44.23,44.24,9958.0,36.2663,36.2663,36.2581,36.2663,9958.0
2017-08-25 11:50:00,44.23,44.24,44.21,44.21,36824.0,36.2581,36.2663,36.2417,36.2417,36824.0
2017-08-25 11:55:00,44.21,44.22,44.2,44.21,54190.0,36.2417,36.2499,36.2335,36.2417,54190.0
2017-08-25 12:00:00,44.21,44.23,44.21,44.23,30333.0,36.2417,36.2581,36.2417,36.2581,30333.0
2017-08-25 12:05:00,44.23,44.24,44.21,44.23,58867.0,36.2581,36.2663,36.2417,36.2581,58867.0
2017-08-25 12:10:00,44.23,44.24,44.23,44.23,19041.0,36.2581,36.2663,36.2581,36.2581,19041.0
2017-08-25 12:15:00,44.23,44.24,44.22,44.24,67503.0,36.2581,36.2663,36.2499,36.2663,67503.0
2017-08-25 12:20:00,44.23,44.24,44.23,44.24,74177.0,36.2581,36.2663,36.2581,36.2663,74177.0
2017-08-25 12:25:00,44.23,44.25,44.23,44.23,36742.0,36.2581,36.2745,36.2581,36.2581,36742.0
2017-08-25 12:30:00,44.23,44.24,44.21,44.22,44675.0,36.2581,36.2663,36.2417,36.2499,44675.0
2017-08-25 12:35:00,44.22,44.24,44.2,44.21,108018.0,36.2499,36.2663,36.2335,36.2417,108018.0
2017-08-25 12:40:00,44.21,44.22,44.21,44.22,30514.0,36.2417,36.2499,36.2417,36.2499,30514.0
2017-08-25 12:45:00,44.22,44.22,44.21,44.22,23633.0,36.2499,36.2499,36.2417,36.2499,23633.0
2017-08-25 12:50:00,44.22,44.23,44.21,44.22,16499.0,36.2499,36.2581,36.2417,36.2499,16499.0
2017-08-25 12:55:00,44.23,44.23,44.22,44.23,23031.0,36.2581,36.2581,36.2499,36.2581,23031.0
2017-08-25 13:00:00,44.23,44.24,44.23,44.23,46033.0,36.2581,36.2663,36.2581,36.2581,46033.0
2017-08-25 13:05:00,44.24,44.24,44.23,44.24,34751.0,36.2663,36.2663,36.2581,36.2663,34751.0
2017-08-25 13:10:00,44.23,44.26,44.23,44.25,138350.0,36.2581,36.2827,36.2581,36.2745,138350.0
2017-08-25 13:15:00,44.25,44.25,44.23,44.23,53165.0,36.2745,36.2745,36.2581,36.2581,53165.0
2017-08-25 13:20:00,44.24,44.24,44.23,44.23,13751.0,36.2663,36.2663,36.2581,36.2581,13751.0
2017-08-25 13:25:00,44.23,44.24,44.23,44.23,22445.0,36.2581,36.2663,36.2581,36.2581,22445.0
2017-08-25 13:30:00,44.23,44.24,44.21,44.22,43469.0,36.2581,36.2663,36.2417,36.2499,43469.0
2017-08-25 13:35:00,44.22,44.25,44.22,44.25,98949.0,36.2499,36.2745,36.2499,36.2745,98949.0
2017-08-25 13:40:00,44.25,44.26,44.24,44.26,150111.0,36.2745,36.2827,36.2663,36.2827,150111.0
2017-08-25 13:45:00,44.25,44.26,44.25,44.26,41185.0,36.2745,36.2827,36.2745,36.2827,41185.0
2017-08-25 13:50:00,44.26,44.27,44.26,44.27,12000.0,36.2827,36.2909,36.2827,36.2909,12000.0
2017-08-25 13:55:00,44.27,44.27,44.25,44.26,73769.0,36.2909,36.2909,36.2745,36.2827,73769.0
2017-08-25 14:00:00,44.26,44.27,44.25,44.27,17585.0,36.2827,36.2909,36.2745,36.2909,17585.0
2017-08-25 14:05:00,44.27,44.28,44.26,44.27,52524.0,36.2909,36.2991,36.2827,36.2909,52524.0
2017-08-25 14:10:00,44.28,44.28,44.27,44.27,14330.0,36.2991,36.2991,36.2909,36.2909,14330.0
2017-08-25 14:15:00,44.28,44.29,44.27,44.29,46824.0,36.2991,36.3073,36.2909,36.3073,46824.0
2017-08-25 14:20:00,44.29,44.3,44.28,44.3,46222.0,36.3073,36.3155,36.2991,36.3155,46222.0
2017-08-25 14:25:00,44.3,44.3,44.28,44.3,120041.0,36.3155,36.3155,36.2991,36.3155,120041.0
2017-08-25 14:30:00,44.3,44.31,44.29,44.3,56099.0,36.3155,36.3237,36.3073,36.3155,56099.0
2017-08-25 14:35:00,44.29,44.31,44.29,44.31,47008.0,36.3073,36.3237,36.3073,36.3237,47008.0
2017-08-25 14:40:00,44.31,44.32,44.3,44.32,25586.0,36.3237,36.3319,36.3155,36.3319,25586.0
2017-08-25 14:45:00,44.32,44.32,44.31,44.31,46666.0,36.3319,36.3319,36.3237,36.3237,46666.0
2017-08-25 14:50:00,44.32,44.32,44.31,44.32,42189.0,36.3319,36.3319,36.3237,36.3319,42189.0
2017-08-25 14:55:00,44.32,44.33,44.31,44.33,48098.0,36.3319,36.3401,36.3237,36.3401,48098.0
2017-08-25 15:00:00,44.33,44.33,44.29,44.31,96840.0,36.3401,36.3401,36.3073,36.3237,96840.0
2017-08-25 15:05:00,44.3,44.34,44.3,44.34,108399.0,36.3155,36.3483,36.3155,36.3483,108399.0
2017-08-25 15:10:00,44.34,44.35,44.31,44.31,200820.0,36.3483,36.3565,36.3237,36.3237,200820.0
2017-08-25 15:15:00,44.31,44.32,44.29,44.31,86671.0,36.3237,36.3319,36.3073,36.3237,86671.0
2017-08-25 15:20:00,44.31,44.32,44.3,44.3,78048.0,36.3237,36.3319,36.3155,36.3155,78048.0
2017-08-25 15:25:00,44.3,44.31,44.29,44.31,115163.0,36.3155,36.3237,36.3073,36.3237,115163.0
2017-08-25 15:30:00,44.3,44.31,44.3,44.3,39206.0,36.3155,36.3237,36.3155,36.3155,39206.0
2017-08-25 15:35:00,44.3,44.31,44.3,44.3,109543.0,36.3155,36.3237,36.3155,36.3155,109543.0
2017-08-25 15:40:00,44.3,44.31,44.28,44.28,132583.0,36.3155,36.3237,36.2991,36.2991,132583.0
2017-08-25 15:45:00,44.28,44.29,44.25,44.27,347351.0,36.2991,36.3073,36.2745,36.2909,347351.0
2017-08-25 15:50:00,44.27,44.27,44.22,44.22,229359.0,36.2909,36.2909,36.2499,36.2499,229359.0
2017-08-25 15:55:00,44.22,44.23,44.19,44.23,1151722.0,36.2499,36.2581,36.2253,36.2581,1151722.0
2017-08-28 09:30:00,44.37,44.38,44.31,44.32,124584.0,36.3729,36.3811,36.3237,36.3319,124584.0
2017-08-28 09:35:00,44.32,44.33,44.29,44.29,294760.0,36.3319,36.3401,36.3073,36.3073,294760.0
2017-08-28 09:40:00,44.3,44.33,44.29,44.3,330499.0,36.3155,36.3401,36.3073,36.3155,330499.0
2017-08-28 09:45:00,44.3,44.31,44.29,44.31,156204.0,36.3155,36.3237,36.3073,36.3237,156204.0
2017-08-28 09:50:00,44.31,44.32,44.25,44.26,161789.0,36.3237,36.3319,36.2745,36.2827,161789.0
2017-08-28 09:55:00,44.26,44.29,44.24,44.28,232657.0,36.2827,36.3073,36.2663,36.2991,232657.0
2017-08-28 10:00:00,44.28,44.29,44.25,44.27,178493.0,36.2991,36.3073,36.2745,36.2909,178493.0
2017-08-28 10:05:00,44.27,44.29,44.26,44.27,99855.0,36.2909,36.3073,36.2827,36.2909,99855.0
2017-08-28 10:10:00,44.27,44.3,44.25,44.27,265040.0,36.2909,36.3155,36.2745,36.2909,265040.0
2017-08-28 10:15:00,44.27,44.29,44.25,44.28,60389.0,36.2909,36.3073,36.2745,36.2991,60389.0
2017-08-28 10:20:00,44.28,44.29,44.26,44.29,166210.0,36.2991,36.3073,36.2827,36.3073,166210.0
2017-08-28 10:25:00,44.29,44.29,44.24,44.25,144091.0,36.3073,36.3073,36.2663,36.2745,144091.0
2017-08-28 10:30:00,44.25,44.25,44.22,44.25,127484.0,36.2745,36.2745,36.2499,36.2745,127484.0
2017-08-28 10:35:00,44.25,44.27,44.23,44.25,157029.0,36.2745,36.2909,36.2581,36.2745,157029.0
2017-08-28 10:40:00,44.25,44.26,44.23,44.26,87274.0,36.2745,36.2827,36.2581,36.2827,87274.0
2017-08-28 10:45:00,44.26,44.28,44.26,44.28,82436.0,36.2827,36.2991,36.2827,36.2991,82436.0
2017-08-28 10:50:00,44.28,44.31,44.27,44.3,113989.0,36.2991,36.3237,36.2909,36.3155,113989.0
2017-08-28 10:55:00,44.3,44.32,44.29,44.3,123048.0,36.3155,36.3319,36.3073,36.3155,123048.0
2017-08-28 11:00:00,44.31,44.32,44.3,44.32,58201.0,36.3237,36.3319,36.3155,36.3319,58201.0
2017-08-28 11:05:00,44.32,44.32,44.3,44.32,37191.0,36.3319,36.3319,36.3155,36.3319,37191.0
2017-08-28 11:10:00,44.32,44.33,44.3,44.32,86789.0,36.3319,36.3401,36.3155,36.3319,86789.0
2017-08-28 11:15:00,44.32,44.32,44.29,44.31,113310.0,36.3319,36.3319,36.3073,36.3237,113310.0
2017-08-28 11:20:00,44.31,44.32,44.28,44.29,59796.0,36.3237,36.3319,36.2991,36.3073,59796.0
2017-08-28 11:25:00,44.29,44.3,44.28,44.3,89736.0,36.3073,36.3155,36.2991,36.3155,89736.0
2017-08-28 11:30:00,44.3,44.31,44.28,44.3,122574.0,36.3155,36.3237,36.2991,36.3155,122574.0
2017-08-28 11:35:00,44.3,44.3,44.26,44.29,187472.0,36.3155,36.3155,36.2827,36.3073,187472.0
2017-08-28 11:40:00,44.29,44.3,44.27,44.29,140718.0,36.3073,36.3155,36.2909,36.3073,140718.0
2017-08-28 11:45:00,44.29,44.29,44.27,44.29,358145.0,36.3073,36.3073,36.2909,36.3073,358145.0
2017-08-28 11:50:00,44.29,44.29,44.28,44.29,14542.0,36.3073,36.3073,36.2991,36.3073,14542.0
2017-08-28 11:55:00,44.29,44.31,44.28,44.29,93724.0,36.3073,36.3237,36.2991,36.3073,93724.0
2017-08-28 12:00:00,44.29,44.29,44.27,44.29,44297.0,36.3073,36.3073,36.2909,36.3073,44297.0
2017-08-28 12:05:00,44.29,44.29,44.26,44.27,26945.0,36.3073,36.3073,36.2827,36.2909,26945.0
2017-08-28 12:10:00,44.27,44.29,44.26,44.29,24860.0,36.2909,36.3073,36.2827,36.3073,24860.0
2017-08-28 12:15:00,44.28,44.28,44.24,44.25,88602.0,36.2991,36.2991,36.2663,36.2745,88602.0
2017-08-28 12:20:00,44.25,44.26,44.21,44.22,164720.0,36.2745,36.2827,36.2417,36.2499,164720.0
2017-08-28 12:25:00,44.23,44.23,44.21,44.21,20214.0,36.2581,36.2581,36.2417,36.2417,20214.0
2017-08-28 12:30:00,44.21,44.24,44.21,44.23,20538.0,36.2417,36.2663,36.2417,36.2581,20538.0
2017-08-28 12:35:00,44.22,44.23,44.21,44.21,20730.0,36.2499,36.2581,36.2417,36.2417,20730.0
2017-08-28 12:40:00,44.22,44.22,44.19,44.2,35481.0,36.2499,36.2499,36.2253,36.2335,35481.0
2017-08-28 12:45:00,44.19,44.22,44.19,44.22,35810.0,36.2253,36.2499,36.2253,36.2499,35810.0
2017-08-28 12:50:00,44.22,44.22,44.21,44.22,26334.0,36.2499,36.2499,36.2417,36.2499,26334.0
2017-08-28 12:55:00,44.22,44.24,44.22,44.23,18941.0,36.2499,36.2663,36.2499,36.2581,18941.0
2017-08-28 13:00:00,44.23,44.26,44.22,44.26,53117.0,36.2581,36.2827,36.2499,36.2827,53117.0
2017-08-28 13:05:00,44.26,44.26,44.25,44.26,11000.0,36.2827,36.2827,36.2745,36.2827,11000.0
2017-08-28 13:10:00,44.26,44.26,44.23,44.24,23091.0,36.2827,36.2827,36.2581,36.2663,23091.0
2017-08-28 13:15:00,44.23,44.25,44.23,44.24,17118.0,36.2581,36.2745,36.2581,36.2663,17118.0
2017-08-28 13:20:00,44.25,44.25,44.23,44.24,7300.0,36.2745,36.2745,36.2581,36.2663,7300.0
2017-08-28 13:25:00,44.23,44.25,44.22,44.23,37434.0,36.2581,36.2745,36.2499,36.2581,37434.0
2017-08-28 13:30:00,44.23,44.24,44.22,44.23,28270.0,36.2581,36.2663,36.2499,36.2581,28270.0
2017-08-28 13:35:00,44.23,44.23,44.2,44.2,19711.0,36.2581,36.2581,36.2335,36.2335,19711.0
2017-08-28 13:40:00,44.2,44.23,44.2,44.23,47153.0,36.2335,36.2581,36.2335,36.2581,47153.0
2017-08-28 13:45:00,44.23,44.24,44.22,44.24,8772.0,36.2581,36.2663,36.2499,36.2663,8772.0
2017-08-28 13:50:00,44.24,44.24,44.2,44.21,94554.0,36.2663,36.2663,36.2335,36.2417,94554.0
2017-08-28 13:55:00,44.21,44.25,44.19,44.24,69952.0,36.2417,36.2745,36.2253,36.2663,69952.0
2017-08-28 14:00:00,44.24,44.24,44.21,44.22,15995.0,36.2663,36.2663,36.2417,36.2499,15995.0
2017-08-28 14:05:00,44.22,44.24,44.21,44.21,74935.0,36.2499,36.2663,36.2417,36.2417,74935.0
2017-08-28 14:10:00,44.22,44.25,44.2,44.24,55303.0,36.2499,36.2745,36.2335,36.2663,55303.0
2017-08-28 14:15:00,44.23,44.23,44.21,44.21,22972.0,36.2581,36.2581,36.2417,36.2417,22972.0
2017-08-28 14:20:00,44.21,44.23,44.2,44.23,26936.0,36.2417,36.2581,36.2335,36.2581,26936.0
2017-08-28 14:25:00,44.23,44.23,44.21,44.22,6430.0,36.2581,36.2581,36.2417,36.2499,6430.0
2017-08-28 14:30:00,44.22,44.22,44.2,44.22,17544.0,36.2499,36.2499,36.2335,36.2499,17544.0
2017-08-28 14:35:00,44.22,44.23,44.21,44.23,9600.0,36.2499,36.2581,36.2417,36.2581,9600.0
2017-08-28 14:40:00,44.23,44.23,44.21,44.23,23452.0,36.2581,36.2581,36.2417,36.2581,23452.0
2017-08-28 14:45:00,44.23,44.23,44.22,44.23,16066.0,36.2581,36.2581,36.2499,36.2581,16066.0
2017-08-28 14:50:00,44.23,44.23,44.21,44.23,30565.0,36.2581,36.2581,36.2417,36.2581,30565.0
2017-08-28 14:55:00,44.22,44.24,44.21,44.23,25003.0,36.2499,36.2663,36.2417,36.2581,25003.0
2017-08-28 15:00:00,44.23,44.26,44.23,44.24,48977.0,36.2581,36.2827,36.2581,36.2663,48977.0
2017-08-28 15:05:00,44.23,44.25,44.22,44.23,41257.0,36.2581,36.2745,36.2499,36.2581,41257.0
2017-08-28 15:10:00,44.23,44.23,44.21,44.21,23237.0,36.2581,36.2581,36.2417,36.2417,23237.0
2017-08-28 15:15:00,44.22,44.23,44.2,44.23,98398.0,36.2499,36.2581,36.2335,36.2581,98398.0
2017-08-28 15:20:00,44.23,44.23,44.22,44.23,12606.0,36.2581,36.2581,36.2499,36.2581,12606.0
2017-08-28 15:25:00,44.23,44.23,44.21,44.23,28628.0,36.2581,36.2581,36.2417,36.2581,28628.0
2017-08-28 15:30:00,44.23,44.23,44.22,44.23,25884.0,36.2581,36.2581,36.2499,36.2581,25884.0
2017-08-28 15:35:00,44.23,44.23,44.21,44.22,56874.0,36.2581,36.2581,36.2417,36.2499,56874.0
2017-08-28 15:40:00,44.22,44.25,44.21,44.25,212272.0,36.2499,36.2745,36.2417,36.2745,212272.0
2017-08-28 15:45:00,44.25,44.25,44.21,44.22,206709.0,36.2745,36.2745,36.2417,36.2499,206709.0
2017-08-28 15:50:00,44.22,44.24,44.21,44.22,178074.0,36.2499,36.2663,36.2417,36.2499,178074.0
2017-08-28 15:55:00,44.22,44.25,44.21,44.25,782222.0,36.2499,36.2745,36.2417,36.2745,782222.0
2017-08-29 09:30:00,43.95,44.04,43.88,44.04,289042.0,36.0286,36.1024,35.9712,36.1024,289042.0
2017-08-29 09:35:00,44.04,44.05,43.98,44.02,323668.0,36.1024,36.1106,36.0532,36.086,323668.0
2017-08-29 09:40:00,44.02,44.06,44.01,44.05,257549.0,36.086,36.1188,36.0778,36.1106,257549.0
2017-08-29 09:45:00,44.05,44.1,44.05,44.1,388445.0,36.1106,36.1515,36.1106,36.1515,388445.0
2017-08-29 09:50:00,44.09,44.1,44.06,44.06,110178.0,36.1434,36.1515,36.1188,36.1188,110178.0
2017-08-29 09:55:00,44.06,44.09,44.04,44.08,216611.0,36.1188,36.1434,36.1024,36.1352,216611.0
2017-08-29 10:00:00,44.08,44.09,44.06,44.08,187254.0,36.1352,36.1434,36.1188,36.1352,187254.0
2017-08-29 10:05:00,44.07,44.08,44.06,44.07,127909.0,36.127,36.1352,36.1188,36.127,127909.0
2017-08-29 10:10:00,44.06,44.06,44.02,44.05,354064.0,36.1188,36.1188,36.086,36.1106,354064.0
2017-08-29 10:15:00,44.05,44.07,44.04,44.07,76517.0,36.1106,36.127,36.1024,36.127,76517.0
2017-08-29 10:20:00,44.07,44.07,44.03,44.05,258114.0,36.127,36.127,36.0942,36.1106,258114.0
2017-08-29 10:25:00,44.05,44.08,44.04,44.08,139412.0,36.1106,36.1352,36.1024,36.1352,139412.0
2017-08-29 10:30:00,44.08,44.11,44.08,44.11,186100.0,36.1352,36.1597,36.1352,36.1597,186100.0
2017-08-29 10:35:00,44.1,44.11,44.08,44.11,103566.0,36.1515,36.1597,36.1352,36.1597,103566.0
2017-08-29 10:40:00,44.11,44.18,44.1,44.17,233409.0,36.1597,36.2171,36.1515,36.2089,233409.0
2017-08-29 10:45:00,44.17,44.18,44.15,44.16,111625.0,36.2089,36.2171,36.1925,36.2007,111625.0
2017-08-29 10:50:00,44.16,44.19,44.15,44.16,251811.0,36.2007,36.2253,36.1925,36.2007,251811.0
2017-08-29 10:55:00,44.16,44.18,44.15,44.16,72701.0,36.2007,36.2171,36.1925,36.2007,72701.0
2017-08-29 11:00:00,44.16,44.18,44.15,44.16,131654.0,36.2007,36.2171,36.1925,36.2007,131654.0
2017-08-29 11:05:00,44.17,44.2,44.16,44.2,106186.0,36.2089,36.2335,36.2007,36.2335,106186.0
2017-08-29 11:10:00,44.2,44.21,44.17,44.18,102015.0,36.2335,36.2417,36.2089,36.2171,102015.0
2017-08-29 11:15:00,44.18,44.19,44.16,44.17,50788.0,36.2171,36.2253,36.2007,36.2089,50788.0
2017-08-29 11:20:00,44.17,44.19,44.15,44.16,46888.0,36.2089,36.2253,36.1925,36.2007,46888.0
2017-08-29 11:25:00,44.15,44.17,44.15,44.15,29884.0,36.1925,36.2089,36.1925,36.1925,29884.0
2017-08-29 11:30:00,44.16,44.18,44.15,44.16,58152.0,36.2007,36.2171,36.1925,36.2007,58152.0
2017-08-29 11:35:00,44.17,44.22,44.17,44.21,62780.0,36.2089,36.2499,36.2089,36.2417,62780.0
2017-08-29 11:40:00,44.22,44.23,44.21,44.23,93445.0,36.2499,36.2581,36.2417,36.2581,93445.0
2017-08-29 11:45:00,44.23,44.23,44.2,44.2,77599.0,36.2581,36.2581,36.2335,36.2335,77599.0
2017-08-29 11:50:00,44.21,44.24,44.2,44.23,78632.0,36.2417,36.2663,36.2335,36.2581,78632.0
2017-08-29 11:55:00,44.24,44.25,44.23,44.23,89498.0,36.2663,36.2745,36.2581,36.2581,89498.0
2017-08-29 12:00:00,44.23,44.23,44.21,44.22,65719.0,36.2581,36.2581,36.2417,36.2499,65719.0
2017-08-29 12:05:00,44.22,44.23,44.22,44.23,12353.0,36.2499,36.2581,36.2499,36.2581,12353.0
2017-08-29 12:10:00,44.22,44.24,44.22,44.22,43791.0,36.2499,36.2663,36.2499,36.2499,43791.0
2017-08-29 12:15:00,44.23,44.24,44.22,44.24,34065.0,36.2581,36.2663,36.2499,36.2663,34065.0
2017-08-29 12:20:00,44.24,44.24,44.22,44.23,40091.0,36.2663,36.2663,36.2499,36.2581,40091.0
2017-08-29 12:25:00,44.23,44.24,44.22,44.23,50600.0,36.2581,36.2663,36.2499,36.2581,50600.0
2017-08-29 12:30:00,44.23,44.24,44.23,44.24,8600.0,36.2581,36.2663,36.2581,36.2663,8600.0
2017-08-29 12:35:00,44.23,44.25,44.23,44.23,22626.0,36.2581,36.2745,36.2581,36.2581,22626.0
2017-08-29 12:40:00,44.23,44.24,44.23,44.23,4048.0,36.2581,36.2663,36.2581,36.2581,4048.0
2017-08-29 12:45:00,44.23,44.28,44.23,44.28,51355.0,36.2581,36.2991,36.2581,36.2991,51355.0
2017-08-29 12:50:00,44.28,44.29,44.25,44.25,70998.0,36.2991,36.3073,36.2745,36.2745,70998.0
2017-08-29 12:55:00,44.26,44.26,44.25,44.26,9204.0,36.2827,36.2827,36.2745,36.2827,9204.0
2017-08-29 13:00:00,44.26,44.26,44.24,44.25,39438.0,36.2827,36.2827,36.2663,36.2745,39438.0
2017-08-29 13:05:00,44.25,44.27,44.25,44.27,10383.0,36.2745,36.2909,36.2745,36.2909,10383.0
2017-08-29 13:10:00,44.26,44.27,44.24,44.25,35012.0,36.2827,36.2909,36.2663,36.2745,35012.0
2017-08-29 13:15:00,44.25,44.25,44.23,44.24,46325.0,36.2745,36.2745,36.2581,36.2663,46325.0
2017-08-29 13:20:00,44.24,44.25,44.24,44.24,2900.0,36.2663,36.2745,36.2663,36.2663,2900.0
2017-08-29 13:25:00,44.25,44.26,44.23,44.25,52149.0,36.2745,36.2827,36.2581,36.2745,52149.0
2017-08-29 13:30:00,44.25,44.27,44.23,44.23,36577.0,36.2745,36.2909,36.2581,36.2581,36577.0
2017-08-29 13:35:00,44.23,44.25,44.23,44.25,22218.0,36.2581,36.2745,36.2581,36.2745,22218.0
2017-08-29 13:40:00,44.25,44.26,44.23,44.25,43087.0,36.2745,36.2827,36.2581,36.2745,43087.0
2017-08-29 13:45:00,44.25,44.25,44.24,44.24,4214.0,36.2745,36.2745,36.2663,36.2663,4214.0
2017-08-29 13:50:00,44.24,44.25,44.22,44.25,87803.0,36.2663,36.2745,36.2499,36.2745,87803.0
2017-08-29 13:55:00,44.25,44.25,44.22,44.23,95132.0,36.2745,36.2745,36.2499,36.2581,95132.0
2017-08-29 14:00:00,44.23,44.24,44.21,44.22,54821.0,36.2581,36.2663,36.2417,36.2499,54821.0
2017-08-29 14:05:00,44.22,44.24,44.22,44.23,37665.0,36.2499,36.2663,36.2499,36.2581,37665.0
2017-08-29 14:10:00,44.22,44.23,44.21,44.23,51988.0,36.2499,36.2581,36.2417,36.2581,51988.0
2017-08-29 14:15:00,44.22,44.24,44.21,44.22,58013.0,36.2499,36.2663,36.2417,36.2499,58013.0
2017-08-29 14:20:00,44.22,44.23,44.21,44.23,22503.0,36.2499,36.2581,36.2417,36.2581,22503.0
2017-08-29 14:25:00,44.22,44.23,44.21,44.22,36719.0,36.2499,36.2581,36.2417,36.2499,36719.0
2017-08-29 14:30:00,44.23,44.23,44.22,44.23,5575.0,36.2581,36.2581,36.2499,36.2581,5575.0
2017-08-29 14:35:00,44.23,44.25,44.22,44.25,20337.0,36.2581,36.2745,36.2499,36.2745,20337.0
2017-08-29 14:40:00,44.25,44.26,44.24,44.26,102229.0,36.2745,36.2827,36.2663,36.2827,102229.0
2017-08-29 14:45:00,44.26,44.27,44.24,44.25,67574.0,36.2827,36.2909,36.2663,36.2745,67574.0
2017-08-29 14:50:00,44.26,44.27,44.24,44.25,46070.0,36.2827,36.2909,36.2663,36.2745,46070.0
2017-08-29 14:55:00,44.25,44.27,44.24,44.27,35360.0,36.2745,36.2909,36.2663,36.2909,35360.0
2017-08-29 15:00:00,44.26,44.27,44.24,44.26,62134.0,36.2827,36.2909,36.2663,36.2827,62134.0
2017-08-29 15:05:00,44.26,44.27,44.25,44.26,19680.0,36.2827,36.2909,36.2745,36.2827,19680.0
2017-08-29 15:10:00,44.27,44.27,44.26,44.27,12461.0,36.2909,36.2909,36.2827,36.2909,12461.0
2017-08-29 15:15:00,44.27,44.28,44.25,44.25,145476.0,36.2909,36.2991,36.2745,36.2745,145476.0
2017-08-29 15:20:00,44.26,44.29,44.25,44.29,30095.0,36.2827,36.3073,36.2745,36.3073,30095.0
2017-08-29 15:25:00,44.29,44.3,44.28,44.29,97161.0,36.3073,36.3155,36.2991,36.3073,97161.0
2017-08-29 15:30:00,44.29,44.29,44.26,44.29,49297.0,36.3073,36.3073,36.2827,36.3073,49297.0
2017-08-29 15:35:00,44.28,44.29,44.25,44.25,199453.0,36.2991,36.3073,36.2745,36.2745,199453.0
2017-08-29 15:40:00,44.25,44.28,44.25,44.27,159471.0,36.2745,36.2991,36.2745,36.2909,159471.0
2017-08-29 15:45:00,44.27,44.28,44.27,44.27,16543.0,36.2909,36.2991,36.2909,36.2909,16543.0
2017-08-29 15:50:00,44.27,44.28,44.26,44.27,101135.0,36.2909,36.2991,36.2827,36.2909,101135.0
2017-08-29 15:55:00,44.27,44.28,44.24,44.26,867139.0,36.2909,36.2991,36.2663,36.2827,867139.0
2017-08-30 09:30:00,44.27,44.3,44.24,44.26,378083.0,36.2909,36.3155,36.2663,36.2827,378083.0
2017-08-30 09:35:00,44.26,44.3,44.25,44.3,316744.0,36.2827,36.3155,36.2745,36.3155,316744.0
2017-08-30 09:40:00,44.3,44.32,44.27,44.28,125316.0,36.3155,36.3319,36.2909,36.2991,125316.0
2017-08-30 09:45:00,44.27,44.31,44.27,44.29,188011.0,36.2909,36.3237,36.2909,36.3073,188011.0
2017-08-30 09:50:00,44.29,44.29,44.26,44.29,84285.0,36.3073,36.3073,36.2827,36.3073,84285.0
2017-08-30 09:55:00,44.29,44.29,44.25,44.27,111411.0,36.3073,36.3073,36.2745,36.2909,111411.0
2017-08-30 10:00:00,44.27,44.27,44.23,44.26,206852.0,36.2909,36.2909,36.2581,36.2827,206852.0
2017-08-30 10:05:00,44.25,44.27,44.24,44.24,217677.0,36.2745,36.2909,36.2663,36.2663,217677.0
2017-08-30 10:10:00,44.24,44.25,44.23,44.24,120569.0,36.2663,36.2745,36.2581,36.2663,120569.0
2017-08-30 10:15:00,44.23,44.26,44.23,44.25,80946.0,36.2581,36.2827,36.2581,36.2745,80946.0
2017-08-30 10:20:00,44.24,44.24,44.21,44.23,167193.0,36.2663,36.2663,36.2417,36.2581,167193.0
2017-08-30 10:25:00,44.23,44.24,44.21,44.22,126544.0,36.2581,36.2663,36.2417,36.2499,126544.0
2017-08-30 10:30:00,44.22,44.23,44.21,44.21,101873.0,36.2499,36.2581,36.2417,36.2417,101873.0
2017-08-30 10:35:00,44.21,44.23,44.19,44.2,72001.0,36.2417,36.2581,36.2253,36.2335,72001.0
2017-08-30 10:40:00,44.19,44.22,44.19,44.22,99723.0,36.2253,36.2499,36.2253,36.2499,99723.0
2017-08-30 10:45:00,44.22,44.24,44.22,44.24,136668.0,36.2499,36.2663,36.2499,36.2663,136668.0
2017-08-30 10:50:00,44.24,44.24,44.22,44.23,122603.0,36.2663,36.2663,36.2499,36.2581,122603.0
2017-08-30 10:55:00,44.23,44.24,44.21,44.23,151425.0,36.2581,36.2663,36.2417,36.2581,151425.0
2017-08-30 11:00:00,44.23,44.23,44.21,44.22,61167.0,36.2581,36.2581,36.2417,36.2499,61167.0
2017-08-30 11:05:00,44.23,44.24,44.22,44.23,124641.0,36.2581,36.2663,36.2499,36.2581,124641.0
2017-08-30 11:10:00,44.23,44.24,44.22,44.22,27929.0,36.2581,36.2663,36.2499,36.2499,27929.0
2017-08-30 11:15:00,44.22,44.23,44.22,44.22,19276.0,36.2499,36.2581,36.2499,36.2499,19276.0
2017-08-30 11:20:00,44.22,44.22,44.2,44.22,103376.0,36.2499,36.2499,36.2335,36.2499,103376.0
2017-08-30 11:25:00,44.22,44.22,44.19,44.22,100301.0,36.2499,36.2499,36.2253,36.2499,100301.0
2017-08-30 11:30:00,44.23,44.24,44.22,44.23,34678.0,36.2581,36.2663,36.2499,36.2581,34678.0
2017-08-30 11:35:00,44.23,44.26,44.23,44.25,39771.0,36.2581,36.2827,36.2581,36.2745,39771.0
2017-08-30 11:40:00,44.25,44.25,44.23,44.23,99446.0,36.2745,36.2745,36.2581,36.2581,99446.0
2017-08-30 11:45:00,44.23,44.23,44.21,44.21,27920.0,36.2581,36.2581,36.2417,36.2417,27920.0
2017-08-30 11:50:00,44.22,44.23,44.2,44.22,48476.0,36.2499,36.2581,36.2335,36.2499,48476.0
2017-08-30 11:55:00,44.22,44.23,44.21,44.22,41921.0,36.2499,36.2581,36.2417,36.2499,41921.0
2017-08-30 12:00:00,44.23,44.24,44.22,44.23,49131.0,36.2581,36.2663,36.2499,36.2581,49131.0
2017-08-30 12:05:00,44.23,44.25,44.23,44.24,44446.0,36.2581,36.2745,36.2581,36.2663,44446.0
2017-08-30 12:10:00,44.25,44.25,44.24,44.25,5800.0,36.2745,36.2745,36.2663,36.2745,5800.0
2017-08-30 12:15:00,44.25,44.26,44.24,44.25,21702.0,36.2745,36.2827,36.2663,36.2745,21702.0
2017-08-30 12:20:00,44.25,44.26,44.23,44.24,95284.0,36.2745,36.2827,36.2581,36.2663,95284.0
2017-08-30 12:25:00,44.24,44.25,44.24,44.24,23700.0,36.2663,36.2745,36.2663,36.2663,23700.0
2017-08-30 12:30:00,44.24,44.25,44.24,44.25,45181.0,36.2663,36.2745,36.2663,36.2745,45181.0
2017-08-30 12:35:00,44.24,44.25,44.24,44.25,7425.0,36.2663,36.2745,36.2663,36.2745,7425.0
2017-08-30 12:40:00,44.25,44.25,44.24,44.25,71826.0,36.2745,36.2745,36.2663,36.2745,71826.0
2017-08-30 12:45:00,44.25,44.25,44.24,44.25,75758.0,36.2745,36.2745,36.2663,36.2745,75758.0
2017-08-30 12:50:00,44.25,44.25,44.24,44.25,26898.0,36.2745,36.2745,36.2663,36.2745,26898.0
2017-08-30 12:55:00,44.24,44.26,44.24,44.26,100237.0,36.2663,36.2827,36.2663,36.2827,100237.0
2017-08-30 13:00:00,44.27,44.27,44.25,44.25,67364.0,36.2909,36.2909,36.2745,36.2745,67364.0
2017-08-30 13:05:00,44.25,44.26,44.25,44.25,13198.0,36.2745,36.2827,36.2745,36.2745,13198.0
2017-08-30 13:10:00,44.25,44.28,44.25,44.27,59014.0,36.2745,36.2991,36.2745,36.2909,59014.0
2017-08-30 13:15:00,44.28,44.3,44.28,44.3,43802.0,36.2991,36.3155,36.2991,36.3155,43802.0
2017-08-30 13:20:00,44.3,44.3,44.29,44.29,14326.0,36.3155,36.3155,36.3073,36.3073,14326.0
2017-08-30 13:25:00,44.3,44.31,44.29,44.3,137889.0,36.3155,36.3237,36.3073,36.3155,137889.0
2017-08-30 13:30:00,44.31,44.31,44.3,44.3,13134.0,36.3237,36.3237,36.3155,36.3155,13134.0
2017-08-30 13:35:00,44.3,44.31,44.3,44.31,30740.0,36.3155,36.3237,36.3155,36.3237,30740.0
2017-08-30 13:40:00,44.3,44.31,44.28,44.3,137852.0,36.3155,36.3237,36.2991,36.3155,137852.0
2017-08-30 13:45:00,44.3,44.31,44.29,44.31,25770.0,36.3155,36.3237,36.3073,36.3237,25770.0
2017-08-30 13:50:00,44.3,44.32,44.3,44.32,17733.0,36.3155,36.3319,36.3155,36.3319,17733.0
2017-08-30 13:55:00,44.31,44.32,44.31,44.32,5424.0,36.3237,36.3319,36.3237,36.3319,5424.0
2017-08-30 14:00:00,44.31,44.31,44.3,44.3,25628.0,36.3237,36.3237,36.3155,36.3155,25628.0
2017-08-30 14:05:00,44.3,44.31,44.3,44.3,7300.0,36.3155,36.3237,36.3155,36.3155,7300.0
2017-08-30 14:10:00,44.3,44.31,44.3,44.3,3200.0,36.3155,36.3237,36.3155,36.3155,3200.0
2017-08-30 14:15:00,44.3,44.31,44.29,44.3,67812.0,36.3155,36.3237,36.3073,36.3155,67812.0
2017-08-30 14:20:00,44.3,44.32,44.29,44.32,22891.0,36.3155,36.3319,36.3073,36.3319,22891.0
2017-08-30 14:25:00,44.32,44.32,44.3,44.32,30494.0,36.3319,36.3319,36.3155,36.3319,30494.0
2017-08-30 14:30:00,44.32,44.32,44.31,44.32,7716.0,36.3319,36.3319,36.3237,36.3319,7716.0
2017-08-30 14:35:00,44.32,44.33,44.31,44.33,13484.0,36.3319,36.3401,36.3237,36.3401,13484.0
2017-08-30 14:40:00,44.32,44.33,44.29,44.29,65048.0,36.3319,36.3401,36.3073,36.3073,65048.0
2017-08-30 14:45:00,44.3,44.32,44.29,44.3,60085.0,36.3155,36.3319,36.3073,36.3155,60085.0
2017-08-30 14:50:00,44.31,44.33,44.3,44.31,27079.0,36.3237,36.3401,36.3155,36.3237,27079.0
2017-08-30 14:55:00,44.32,44.33,44.32,44.32,23017.0,36.3319,36.3401,36.3319,36.3319,23017.0
2017-08-30 15:00:00,44.32,44.33,44.3,44.3,22707.0,36.3319,36.3401,36.3155,36.3155,22707.0
2017-08-30 15:05:00,44.3,44.32,44.3,44.31,80419.0,36.3155,36.3319,36.3155,36.3237,80419.0
2017-08-30 15:10:00,44.32,44.32,44.31,44.31,8926.0,36.3319,36.3319,36.3237,36.3237,8926.0
2017-08-30 15:15:00,44.31,44.31,44.3,44.3,55341.0,36.3237,36.3237,36.3155,36.3155,55341.0
2017-08-30 15:20:00,44.3,44.31,44.3,44.31,19450.0,36.3155,36.3237,36.3155,36.3237,19450.0
2017-08-30 15:25:00,44.31,44.31,44.29,44.31,91179.0,36.3237,36.3237,36.3073,36.3237,91179.0
2017-08-30 15:30:00,44.3,44.31,44.3,44.3,17419.0,36.3155,36.3237,36.3155,36.3155,17419.0
2017-08-30 15:35:00,44.3,44.31,44.28,44.29,92757.0,36.3155,36.3237,36.2991,36.3073,92757.0
2017-08-30 15:40:00,44.29,44.29,44.24,44.27,261815.0,36.3073,36.3073,36.2663,36.2909,261815.0
2017-08-30 15:45:00,44.26,44.29,44.26,44.29,57052.0,36.2827,36.3073,36.2827,36.3073,57052.0
2017-08-30 15:50:00,44.29,44.3,44.28,44.3,502597.0,36.3073,36.3155,36.2991,36.3155,502597.0
2017-08-30 15:55:00,44.3,44.3,44.27,44.27,254170.0,36.3155,36.3155,36.2909,36.2909,254170.0
2017-08-31 09:30:00,44.19,44.22,44.15,44.16,225137.0,36.2253,36.2499,36.1925,36.2007,225137.0
2017-08-31 09:35:00,44.16,44.2,44.16,44.17,74949.0,36.2007,36.2335,36.2007,36.2089,74949.0
2017-08-31 09:40:00,44.17,44.19,44.16,44.16,89538.0,36.2089,36.2253,36.2007,36.2007,89538.0
2017-08-31 09:45:00,44.17,44.19,44.15,44.18,91924.0,36.2089,36.2253,36.1925,36.2171,91924.0
2017-08-31 09:50:00,44.17,44.2,44.16,44.2,141302.0,36.2089,36.2335,36.2007,36.2335,141302.0
2017-08-31 09:55:00,44.2,44.21,44.18,44.21,121180.0,36.2335,36.2417,36.2171,36.2417,121180.0
2017-08-31 10:00:00,44.21,44.24,44.2,44.24,151711.0,36.2417,36.2663,36.2335,36.2663,151711.0
2017-08-31 10:05:00,44.24,44.24,44.22,44.23,111074.0,36.2663,36.2663,36.2499,36.2581,111074.0
2017-08-31 10:10:00,44.23,44.24,44.22,44.24,43439.0,36.2581,36.2663,36.2499,36.2663,43439.0
2017-08-31 10:15:00,44.24,44.27,44.23,44.26,125592.0,36.2663,36.2909,36.2581,36.2827,125592.0
2017-08-31 10:20:00,44.26,44.29,44.25,44.29,205603.0,36.2827,36.3073,36.2745,36.3073,205603.0
2017-08-31 10:25:00,44.29,44.3,44.27,44.29,204918.0,36.3073,36.3155,36.2909,36.3073,204918.0
2017-08-31 10:30:00,44.29,44.29,44.24,44.25,141675.0,36.3073,36.3073,36.2663,36.2745,141675.0
2017-08-31 10:35:00,44.25,44.25,44.19,44.21,136087.0,36.2745,36.2745,36.2253,36.2417,136087.0
2017-08-31 10:40:00,44.21,44.23,44.2,44.21,69965.0,36.2417,36.2581,36.2335,36.2417,69965.0
2017-08-31 10:45:00,44.21,44.21,44.18,44.2,40542.0,36.2417,36.2417,36.2171,36.2335,40542.0
2017-08-31 10:50:00,44.2,44.22,44.19,44.22,94390.0,36.2335,36.2499,36.2253,36.2499,94390.0
2017-08-31 10:55:00,44.22,44.24,44.21,44.23,120314.0,36.2499,36.2663,36.2417,36.2581,120314.0
2017-08-31 11:00:00,44.23,44.24,44.21,44.23,82707.0,36.2581,36.2663,36.2417,36.2581,82707.0
2017-08-31 11:05:00,44.23,44.24,44.21,44.22,100843.0,36.2581,36.2663,36.2417,36.2499,100843.0
2017-08-31 11:10:00,44.22,44.23,44.21,44.23,37665.0,36.2499,36.2581,36.2417,36.2581,37665.0
2017-08-31 11:15:00,44.23,44.23,44.22,44.23,77018.0,36.2581,36.2581,36.2499,36.2581,77018.0
2017-08-31 11:20:00,44.23,44.24,44.2,44.22,91514.0,36.2581,36.2663,36.2335,36.2499,91514.0
2017-08-31 11:25:00,44.22,44.22,44.2,44.21,85062.0,36.2499,36.2499,36.2335,36.2417,85062.0
2017-08-31 11:30:00,44.21,44.22,44.18,44.22,351393.0,36.2417,36.2499,36.2171,36.2499,351393.0
2017-08-31 11:35:00,44.22,44.23,44.21,44.22,83650.0,36.2499,36.2581,36.2417,36.2499,83650.0
2017-08-31 11:40:00,44.22,44.23,44.21,44.23,135791.0,36.2499,36.2581,36.2417,36.2581,135791.0
2017-08-31 11:45:00,44.23,44.25,44.21,44.21,68693.0,36.2581,36.2745,36.2417,36.2417,68693.0
2017-08-31 11:50:00,44.22,44.25,44.22,44.25,29239.0,36.2499,36.2745,36.2499,36.2745,29239.0
2017-08-31 11:55:00,44.25,44.26,44.23,44.24,38423.0,36.2745,36.2827,36.2581,36.2663,38423.0
2017-08-31 12:00:00,44.24,44.25,44.24,44.25,9321.0,36.2663,36.2745,36.2663,36.2745,9321.0
2017-08-31 12:05:00,44.26,44.26,44.25,44.26,26437.0,36.2827,36.2827,36.2745,36.2827,26437.0
2017-08-31 12:10:00,44.26,44.26,44.25,44.26,25269.0,36.2827,36.2827,36.2745,36.2827,25269.0
2017-08-31 12:15:00,44.26,44.27,44.26,44.27,5197.0,36.2827,36.2909,36.2827,36.2909,5197.0
2017-08-31 12:20:00,44.26,44.27,44.25,44.27,30132.0,36.2827,36.2909,36.2745,36.2909,30132.0
2017-08-31 12:25:00,44.27,44.28,44.26,44.27,16016.0,36.2909,36.2991,36.2827,36.2909,16016.0
2017-08-31 12:30:00,44.27,44.28,44.26,44.27,55977.0,36.2909,36.2991,36.2827,36.2909,55977.0
2017-08-31 12:35:00,44.27,44.29,44.26,44.29,19825.0,36.2909,36.3073,36.2827,36.3073,19825.0
2017-08-31 12:40:00,44.29,44.29,44.27,44.28,57639.0,36.3073,36.3073,36.2909,36.2991,57639.0
2017-08-31 12:45:00,44.28,44.28,44.25,44.25,39768.0,36.2991,36.2991,36.2745,36.2745,39768.0
2017-08-31 12:50:00,44.25,44.26,44.25,44.26,19207.0,36.2745,36.2827,36.2745,36.2827,19207.0
2017-08-31 12:55:00,44.26,44.27,44.25,44.27,45649.0,36.2827,36.2909,36.2745,36.2909,45649.0
2017-08-31 13:00:00,44.26,44.28,44.25,44.27,114009.0,36.2827,36.2991,36.2745,36.2909,114009.0
2017-08-31 13:05:00,44.27,44.28,44.25,44.27,89889.0,36.2909,36.2991,36.2745,36.2909,89889.0
2017-08-31 13:10:00,44.27,44.27,44.26,44.26,38955.0,36.2909,36.2909,36.2827,36.2827,38955.0
2017-08-31 13:15:00,44.26,44.27,44.25,44.27,72806.0,36.2827,36.2909,36.2745,36.2909,72806.0
2017-08-31 13:20:00,44.26,44.27,44.24,44.25,71071.0,36.2827,36.2909,36.2663,36.2745,71071.0
2017-08-31 13:25:00,44.25,44.25,44.23,44.23,39708.0,36.2745,36.2745,36.2581,36.2581,39708.0
2017-08-31 13:30:00,44.23,44.25,44.23,44.24,67541.0,36.2581,36.2745,36.2581,36.2663,67541.0
2017-08-31 13:35:00,44.24,44.26,44.24,44.25,117203.0,36.2663,36.2827,36.2663,36.2745,117203.0
2017-08-31 13:40:00,44.25,44.26,44.23,44.26,153851.0,36.2745,36.2827,36.2581,36.2827,153851.0
2017-08-31 13:45:00,44.26,44.26,44.24,44.24,33591.0,36.2827,36.2827,36.2663,36.2663,33591.0
2017-08-31 13:50:00,44.24,44.25,44.23,44.25,63163.0,36.2663,36.2745,36.2581,36.2745,63163.0
2017-08-31 13:55:00,44.25,44.25,44.23,44.25,95038.0,36.2745,36.2745,36.2581,36.2745,95038.0
2017-08-31 14:00:00,44.24,44.25,44.23,44.23,26099.0,36.2663,36.2745,36.2581,36.2581,26099.0
2017-08-31 14:05:00,44.23,44.24,44.23,44.23,87720.0,36.2581,36.2663,36.2581,36.2581,87720.0
2017-08-31 14:10:00,44.24,44.24,44.23,44.23,55677.0,36.2663,36.2663,36.2581,36.2581,55677.0
2017-08-31 14:15:00,44.23,44.24,44.23,44.23,45641.0,36.2581,36.2663,36.2581,36.2581,45641.0
2017-08-31 14:20:00,44.23,44.25,44.22,44.25,105594.0,36.2581,36.2745,36.2499,36.2745,105594.0
2017-08-31 14:25:00,44.25,44.27,44.25,44.27,49986.0,36.2745,36.2909,36.2745,36.2909,49986.0
2017-08-31 14:30:00,44.27,44.29,44.26,44.28,177729.0,36.2909,36.3073,36.2827,36.2991,177729.0
2017-08-31 14:35:00,44.28,44.29,44.28,44.29,69577.0,36.2991,36.3073,36.2991,36.3073,69577.0
2017-08-31 14:40:00,44.29,44.29,44.27,44.27,82846.0,36.3073,36.3073,36.2909,36.2909,82846.0
2017-08-31 14:45:00,44.27,44.3,44.27,44.29,74404.0,36.2909,36.3155,36.2909,36.3073,74404.0
2017-08-31 14:50:00,44.29,44.3,44.28,44.3,63168.0,36.3073,36.3155,36.2991,36.3155,63168.0
2017-08-31 14:55:00,44.29,44.3,44.28,44.3,113922.0,36.3073,36.3155,36.2991,36.3155,113922.0
2017-08-31 15:00:00,44.3,44.3,44.28,44.29,44678.0,36.3155,36.3155,36.2991,36.3073,44678.0
2017-08-31 15:05:00,44.29,44.29,44.26,44.26,88031.0,36.3073,36.3073,36.2827,36.2827,88031.0
2017-08-31 15:10:00,44.26,44.27,44.25,44.26,80669.0,36.2827,36.2909,36.2745,36.2827,80669.0
2017-08-31 15:15:00,44.26,44.27,44.25,44.27,70862.0,36.2827,36.2909,36.2745,36.2909,70862.0
2017-08-31 15:20:00,44.27,44.27,44.26,44.27,49341.0,36.2909,36.2909,36.2827,36.2909,49341.0
2017-08-31 15:25:00,44.26,44.27,44.26,44.27,84814.0,36.2827,36.2909,36.2827,36.2909,84814.0
2017-08-31 15:30:00,44.27,44.27,44.26,44.27,91913.0,36.2909,36.2909,36.2827,36.2909,91913.0
2017-08-31 15:35:00,44.27,44.3,44.26,44.29,252923.0,36.2909,36.3155,36.2827,36.3073,252923.0
2017-08-31 15:40:00,44.29,44.3,44.29,44.29,87341.0,36.3073,36.3155,36.3073,36.3073,87341.0
2017-08-31 15:45:00,44.3,44.3,44.28,44.29,180204.0,36.3155,36.3155,36.2991,36.3073,180204.0
2017-08-31 15:50:00,44.28,44.29,44.27,44.27,303423.0,36.2991,36.3073,36.2909,36.2909,303423.0
2017-08-31 15:55:00,44.27,44.28,44.21,44.23,791975.0,36.2909,36.2991,36.2417,36.2581,791975.0
2017-09-01 09:30:00,44.17,44.24,44.15,44.24,214773.0,36.2089,36.2663,36.1925,36.2663,214773.0
2017-09-01 09:35:00,44.24,44.24,44.21,44.23,263297.0,36.2663,36.2663,36.2417,36.2581,263297.0
2017-09-01 09:40:00,44.23,44.25,44.22,44.24,136017.0,36.2581,36.2745,36.2499,36.2663,136017.0
2017-09-01 09:45:00,44.23,44.25,44.22,44.23,94898.0,36.2581,36.2745,36.2499,36.2581,94898.0
2017-09-01 09:50:00,44.24,44.25,44.2,44.21,253822.0,36.2663,36.2745,36.2335,36.2417,253822.0
2017-09-01 09:55:00,44.21,44.22,44.19,44.19,109295.0,36.2417,36.2499,36.2253,36.2253,109295.0
2017-09-01 10:00:00,44.19,44.2,44.15,44.16,147143.0,36.2253,36.2335,36.1925,36.2007,147143.0
2017-09-01 10:05:00,44.17,44.18,44.15,44.16,100859.0,36.2089,36.2171,36.1925,36.2007,100859.0
2017-09-01 10:10:00,44.16,44.2,44.16,44.19,109960.0,36.2007,36.2335,36.2007,36.2253,109960.0
2017-09-01 10:15:00,44.19,44.21,44.17,44.21,124345.0,36.2253,36.2417,36.2089,36.2417,124345.0
2017-09-01 10:20:00,44.21,44.22,44.18,44.21,279864.0,36.2417,36.2499,36.2171,36.2417,279864.0
2017-09-01 10:25:00,44.21,44.21,44.2,44.2,31808.0,36.2417,36.2417,36.2335,36.2335,31808.0
2017-09-01 10:30:00,44.21,44.23,44.19,44.23,164507.0,36.2417,36.2581,36.2253,36.2581,164507.0
2017-09-01 10:35:00,44.23,44.23,44.21,44.22,65139.0,36.2581,36.2581,36.2417,36.2499,65139.0
2017-09-01 10:40:00,44.22,44.23,44.21,44.22,125802.0,36.2499,36.2581,36.2417,36.2499,125802.0
2017-09-01 10:45:00,44.22,44.25,44.21,44.25,102815.0,36.2499,36.2745,36.2417,36.2745,102815.0
2017-09-01 10:50:00,44.25,44.26,44.24,44.26,59427.0,36.2745,36.2827,36.2663,36.2827,59427.0
2017-09-01 10:55:00,44.26,44.26,44.24,44.25,51424.0,36.2827,36.2827,36.2663,36.2745,51424.0
2017-09-01 11:00:00,44.26,44.27,44.25,44.26,62562.0,36.2827,36.2909,36.2745,36.2827,62562.0
2017-09-01 11:05:00,44.26,44.27,44.24,44.27,89145.0,36.2827,36.2909,36.2663,36.2909,89145.0
2017-09-01 11:10:00,44.27,44.27,44.24,44.27,45718.0,36.2909,36.2909,36.2663,36.2909,45718.0
2017-09-01 11:15:00,44.27,44.27,44.24,44.25,28165.0,36.2909,36.2909,36.2663,36.2745,28165.0
2017-09-01 11:20:00,44.25,44.26,44.24,44.26,86136.0,36.2745,36.2827,36.2663,36.2827,86136.0
2017-09-01 11:25:00,44.26,44.27,44.24,44.26,96176.0,36.2827,36.2909,36.2663,36.2827,96176.0
2017-09-01 11:30:00,44.27,44.27,44.25,44.27,123691.0,36.2909,36.2909,36.2745,36.2909,123691.0
2017-09-01 11:35:00,44.27,44.27,44.24,44.27,100270.0,36.2909,36.2909,36.2663,36.2909,100270.0
2017-09-01 11:40:00,44.27,44.28,44.26,44.27,90451.0,36.2909,36.2991,36.2827,36.2909,90451.0
2017-09-01 11:45:00,44.26,44.27,44.25,44.27,19935.0,36.2827,36.2909,36.2745,36.2909,19935.0
2017-09-01 11:50:00,44.27,44.27,44.25,44.27,82169.0,36.2909,36.2909,36.2745,36.2909,82169.0
2017-09-01 11:55:00,44.27,44.28,44.26,44.27,35168.0,36.2909,36.2991,36.2827,36.2909,35168.0
2017-09-01 12:00:00,44.26,44.28,44.25,44.25,44366.0,36.2827,36.2991,36.2745,36.2745,44366.0
2017-09-01 12:05:00,44.25,44.27,44.25,44.26,33884.0,36.2745,36.2909,36.2745,36.2827,33884.0
2017-09-01 12:10:00,44.25,44.26,44.25,44.25,5700.0,36.2745,36.2827,36.2745,36.2745,5700.0
2017-09-01 12:15:00,44.26,44.26,44.24,44.24,26958.0,36.2827,36.2827,36.2663,36.2663,26958.0
2017-09-01 12:20:00,44.24,44.26,44.24,44.26,28597.0,36.2663,36.2827,36.2663,36.2827,28597.0
2017-09-01 12:25:00,44.26,44.27,44.25,44.26,29380.0,36.2827,36.2909,36.2745,36.2827,29380.0
2017-09-01 12:30:00,44.26,44.27,44.25,44.27,49037.0,36.2827,36.2909,36.2745,36.2909,49037.0
2017-09-01 12:35:00,44.27,44.27,44.26,44.27,16073.0,36.2909,36.2909,36.2827,36.2909,16073.0
2017-09-01 12:40:00,44.27,44.27,44.25,44.25,13100.0,36.2909,36.2909,36.2745,36.2745,13100.0
2017-09-01 12:45:00,44.25,44.26,44.25,44.25,6299.0,36.2745,36.2827,36.2745,36.2745,6299.0
2017-09-01 12:50:00,44.25,44.26,44.25,44.25,18750.0,36.2745,36.2827,36.2745,36.2745,18750.0
2017-09-01 12:55:00,44.25,44.27,44.23,44.26,388740.0,36.2745,36.2909,36.2581,36.2827,388740.0
2017-09-01 13:00:00,44.26,44.28,44.25,44.27,98516.0,36.2827,36.2991,36.2745,36.2909,98516.0
2017-09-01 13:05:00,44.27,44.27,44.25,44.26,25077.0,36.2909,36.2909,36.2745,36.2827,25077.0
2017-09-01 13:10:00,44.25,44.26,44.25,44.25,5115.0,36.2745,36.2827,36.2745,36.2745,5115.0
2017-09-01 13:15:00,44.25,44.26,44.25,44.25,42053.0,36.2745,36.2827,36.2745,36.2745,42053.0
2017-09-01 13:20:00,44.25,44.25,44.23,44.24,54327.0,36.2745,36.2745,36.2581,36.2663,54327.0
2017-09-01 13:25:00,44.24,44.25,44.23,44.24,40264.0,36.2663,36.2745,36.2581,36.2663,40264.0
2017-09-01 13:30:00,44.23,44.25,44.23,44.23,31149.0,36.2581,36.2745,36.2581,36.2581,31149.0
2017-09-01 13:35:00,44.24,44.26,44.23,44.25,42946.0,36.2663,36.2827,36.2581,36.2745,42946.0
2017-09-01 13:40:00,44.25,44.26,44.24,44.25,5480.0,36.2745,36.2827,36.2663,36.2745,5480.0
2017-09-01 13:45:00,44.25,44.25,44.23,44.23,25459.0,36.2745,36.2745,36.2581,36.2581,25459.0
2017-09-01 13:50:00,44.23,44.24,44.23,44.23,35715.0,36.2581,36.2663,36.2581,36.2581,35715.0
2017-09-01 13:55:00,44.23,44.24,44.23,44.23,7648.0,36.2581,36.2663,36.2581,36.2581,7648.0
2017-09-01 14:00:00,44.23,44.26,44.23,44.25,31688.0,36.2581,36.2827,36.2581,36.2745,31688.0
2017-09-01 14:05:00,44.25,44.27,44.25,44.25,52633.0,36.2745,36.2909,36.2745,36.2745,52633.0
2017-09-01 14:10:00,44.26,44.26,44.25,44.25,9856.0,36.2827,36.2827,36.2745,36.2745,9856.0
2017-09-01 14:15:00,44.26,44.26,44.25,44.25,8200.0,36.2827,36.2827,36.2745,36.2745,8200.0
2017-09-01 14:20:00,44.25,44.26,44.25,44.25,4300.0,36.2745,36.2827,36.2745,36.2745,4300.0
2017-09-01 14:25:00,44.26,44.26,44.25,44.25,8981.0,36.2827,36.2827,36.2745,36.2745,8981.0
2017-09-01 14:30:00,44.25,44.27,44.25,44.27,45747.0,36.2745,36.2909,36.2745,36.2909,45747.0
2017-09-01 14:35:00,44.27,44.27,44.26,44.26,12538.0,36.2909,36.2909,36.2827,36.2827,12538.0
2017-09-01 14:40:00,44.26,44.28,44.26,44.27,16466.0,36.2827,36.2991,36.2827,36.2909,16466.0
2017-09-01 14:45:00,44.28,44.3,44.27,44.3,48768.0,36.2991,36.3155,36.2909,36.3155,48768.0
2017-09-01 14:50:00,44.29,44.3,44.28,44.29,152418.0,36.3073,36.3155,36.2991,36.3073,152418.0
2017-09-01 14:55:00,44.29,44.3,44.29,44.29,26151.0,36.3073,36.3155,36.3073,36.3073,26151.0
2017-09-01 15:00:00,44.28,44.29,44.28,44.28,2443.0,36.2991,36.3073,36.2991,36.2991,2443.0
2017-09-01 15:05:00,44.28,44.29,44.28,44.28,2500.0,36.2991,36.3073,36.2991,36.2991,2500.0
2017-09-01 15:10:00,44.28,44.29,44.28,44.28,5239.0,36.2991,36.3073,36.2991,36.2991,5239.0
2017-09-01 15:15:00,44.28,44.29,44.28,44.29,32025.0,36.2991,36.3073,36.2991,36.3073,32025.0
2017-09-01 15:20:00,44.29,44.3,44.28,44.29,58247.0,36.3073,36.3155,36.2991,36.3073,58247.0
2017-09-01 15:25:00,44.29,44.3,44.29,44.3,54007.0,36.3073,36.3155,36.3073,36.3155,54007.0
2017-09-01 15:30:00,44.29,44.3,44.29,44.29,40746.0,36.3073,36.3155,36.3073,36.3073,40746.0
2017-09-01 15:35:00,44.29,44.3,44.29,44.29,51564.0,36.3073,36.3155,36.3073,36.3073,51564.0
2017-09-01 15:40:00,44.29,44.3,44.29,44.29,15662.0,36.3073,36.3155,36.3073,36.3073,15662.0
2017-09-01 15:45:00,44.29,44.3,44.29,44.29,87448.0,36.3073,36.3155,36.3073,36.3073,87448.0
2017-09-01 15:50:00,44.3,44.32,44.28,44.3,478613.0,36.3155,36.3319,36.2991,36.3155,478613.0
2017-09-01 15:55:00,44.3,44.31,44.25,44.25,556949.0,36.3155,36.3237,36.2745,36.2745,556949.0
2017-09-05 09:30:00,43.8,43.89,43.79,43.86,349570.0,35.9056,35.9794,35.8974,35.9548,349570.0
2017-09-05 09:35:00,43.86,43.87,43.82,43.82,187138.0,35.9548,35.963,35.922,35.922,187138.0
2017-09-05 09:40:00,43.82,43.83,43.78,43.81,213596.0,35.922,35.9302,35.8892,35.9138,213596.0
2017-09-05 09:45:00,43.81,43.85,43.8,43.84,83468.0,35.9138,35.9466,35.9056,35.9384,83468.0
2017-09-05 09:50:00,43.84,43.85,43.82,43.83,133788.0,35.9384,35.9466,35.922,35.9302,133788.0
2017-09-05 09:55:00,43.83,43.86,43.82,43.86,155236.0,35.9302,35.9548,35.922,35.9548,155236.0
2017-09-05 10:00:00,43.86,43.89,43.84,43.86,212144.0,35.9548,35.9794,35.9384,35.9548,212144.0
2017-09-05 10:05:00,43.86,43.88,43.84,43.87,164714.0,35.9548,35.9712,35.9384,35.963,164714.0
2017-09-05 10:10:00,43.87,43.89,43.85,43.88,132434.0,35.963,35.9794,35.9466,35.9712,132434.0
2017-09-05 10:15:00,43.88,43.93,43.88,43.92,335200.0,35.9712,36.0122,35.9712,36.004,335200.0
2017-09-05 10:20:00,43.92,43.93,43.89,43.9,323096.0,36.004,36.0122,35.9794,35.9876,323096.0
2017-09-05 10:25:00,43.9,43.91,43.88,43.9,161139.0,35.9876,35.9958,35.9712,35.9876,161139.0
2017-09-05 10:30:00,43.9,43.9,43.87,43.88,93967.0,35.9876,35.9876,35.963,35.9712,93967.0
2017-09-05 10:35:00,43.88,43.89,43.87,43.88,167052.0,35.9712,35.9794,35.963,35.9712,167052.0
2017-09-05 10:40:00,43.88,43.88,43.81,43.83,186026.0,35.9712,35.9712,35.9138,35.9302,186026.0
2017-09-05 10:45:00,43.83,43.83,43.8,43.8,224822.0,35.9302,35.9302,35.9056,35.9056,224822.0
2017-09-05 10:50:00,43.8,43.84,43.78,43.8,240774.0,35.9056,35.9384,35.8892,35.9056,240774.0
2017-09-05 10:55:00,43.8,43.81,43.77,43.8,252528.0,35.9056,35.9138,35.881,35.9056,252528.0
2017-09-05 11:00:00,43.8,43.82,43.77,43.81,212979.0,35.9056,35.922,35.881,35.9138,212979.0
2017-09-05 11:05:00,43.81,43.81,43.76,43.77,233436.0,35.9138,35.9138,35.8728,35.881,233436.0
2017-09-05 11:10:00,43.77,43.8,43.76,43.79,126101.0,35.881,35.9056,35.8728,35.8974,126101.0
2017-09-05 11:15:00,43.79,43.8,43.76,43.77,187312.0,35.8974,35.9056,35.8728,35.881,187312.0
2017-09-05 11:20:00,43.76,43.78,43.74,43.78,157129.0,35.8728,35.8892,35.8564,35.8892,157129.0
2017-09-05 11:25:00,43.78,43.78,43.75,43.77,237421.0,35.8892,35.8892,35.8646,35.881,237421.0
2017-09-05 11:30:00,43.77,43.78,43.75,43.77,47808.0,35.881,35.8892,35.8646,35.881,47808.0
2017-09-05 11:35:00,43.77,43.79,43.76,43.78,162553.0,35.881,35.8974,35.8728,35.8892,162553.0
2017-09-05 11:40:00,43.77,43.78,43.76,43.77,104467.0,35.881,35.8892,35.8728,35.881,104467.0
2017-09-05 11:45:00,43.77,43.77,43.75,43.76,28677.0,35.881,35.881,35.8646,35.8728,28677.0
2017-09-05 11:50:00,43.76,43.76,43.74,43.75,22146.0,35.8728,35.8728,35.8564,35.8646,22146.0
2017-09-05 11:55:00,43.75,43.76,43.73,43.75,59743.0,35.8646,35.8728,35.8482,35.8646,59743.0
2017-09-05 12:00:00,43.75,43.75,43.65,43.66,139445.0,35.8646,35.8646,35.7827,35.7909,139445.0
2017-09-05 12:05:00,43.66,43.67,43.58,43.6,120021.0,35.7909,35.7991,35.7253,35.7417,120021.0
2017-09-05 12:10:00,43.6,43.61,43.55,43.55,107536.0,35.7417,35.7499,35.7007,35.7007,107536.0
2017-09-05 12:15:00,43.56,43.59,43.56,43.58,59922.0,35.7089,35.7335,35.7089,35.7253,59922.0
2017-09-05 12:20:00,43.58,43.63,43.58,43.6,88583.0,35.7253,35.7663,35.7253,35.7417,88583.0
2017-09-05 12:25:00,43.61,43.61,43.56,43.57,74370.0,35.7499,35.7499,35.7089,35.7171,74370.0
2017-09-05 12:30:00,43.57,43.57,43.47,43.48,203600.0,35.7171,35.7171,35.6351,35.6433,203600.0
2017-09-05 12:35:00,43.49,43.55,43.49,43.53,96127.0,35.6515,35.7007,35.6515,35.6843,96127.0
2017-09-05 12:40:00,43.54,43.55,43.51,43.54,118111.0,35.6925,35.7007,35.6679,35.6925,118111.0
2017-09-05 12:45:00,43.53,43.53,43.48,43.49,82077.0,35.6843,35.6843,35.6433,35.6515,82077.0
2017-09-05 12:50:00,43.49,43.53,43.48,43.53,118467.0,35.6515,35.6843,35.6433,35.6843,118467.0
2017-09-05 12:55:00,43.53,43.56,43.52,43.55,152304.0,35.6843,35.7089,35.6761,35.7007,152304.0
2017-09-05 13:00:00,43.54,43.54,43.45,43.47,190068.0,35.6925,35.6925,35.6187,35.6351,190068.0
2017-09-05 13:05:00,43.46,43.48,43.44,43.44,162639.0,35.6269,35.6433,35.6105,35.6105,162639.0
2017-09-05 13:10:00,43.45,43.47,43.43,43.44,115267.0,35.6187,35.6351,35.6023,35.6105,115267.0
2017-09-05 13:15:00,43.44,43.5,43.43,43.5,113181.0,35.6105,35.6597,35.6023,35.6597,113181.0
2017-09-05 13:20:00,43.49,43.51,43.48,43.51,54617.0,35.6515,35.6679,35.6433,35.6679,54617.0
2017-09-05 13:25:00,43.5,43.51,43.49,43.49,58168.0,35.6597,35.6679,35.6515,35.6515,58168.0
2017-09-05 13:30:00,43.49,43.5,43.45,43.45,93426.0,35.6515,35.6597,35.6187,35.6187,93426.0
2017-09-05 13:35:00,43.46,43.52,43.45,43.51,117071.0,35.6269,35.6761,35.6187,35.6679,117071.0
2017-09-05 13:40:00,43.52,43.53,43.5,43.52,68620.0,35.6761,35.6843,35.6597,35.6761,68620.0
2017-09-05 13:45:00,43.52,43.53,43.5,43.51,47062.0,35.6761,35.6843,35.6597,35.6679,47062.0
2017-09-05 13:50:00,43.5,43.55,43.49,43.53,63447.0,35.6597,35.7007,35.6515,35.6843,63447.0
2017-09-05 13:55:00,43.54,43.54,43.5,43.53,117964.0,35.6925,35.6925,35.6597,35.6843,117964.0
2017-09-05 14:00:00,43.53,43.58,43.52,43.58,114937.0,35.6843,35.7253,35.6761,35.7253,114937.0
2017-09-05 14:05:00,43.58,43.59,43.56,43.56,34340.0,35.7253,35.7335,35.7089,35.7089,34340.0
2017-09-05 14:10:00,43.57,43.58,43.56,43.57,117704.0,35.7171,35.7253,35.7089,35.7171,117704.0
2017-09-05 14:15:00,43.56,43.57,43.52,43.55,91283.0,35.7089,35.7171,35.6761,35.7007,91283.0
2017-09-05 14:20:00,43.55,43.6,43.54,43.58,122254.0,35.7007,35.7417,35.6925,35.7253,122254.0
2017-09-05 14:25:00,43.59,43.62,43.58,43.6,130932.0,35.7335,35.7581,35.7253,35.7417,130932.0
2017-09-05 14:30:00,43.61,43.62,43.59,43.59,50997.0,35.7499,35.7581,35.7335,35.7335,50997.0
2017-09-05 14:35:00,43.59,43.61,43.59,43.59,90067.0,35.7335,35.7499,35.7335,35.7335,90067.0
2017-09-05 14:40:00,43.59,43.6,43.58,43.59,85971.0,35.7335,35.7417,35.7253,35.7335,85971.0
2017-09-05 14:45:00,43.6,43.6,43.56,43.56,68193.0,35.7417,35.7417,35.7089,35.7089,68193.0
2017-09-05 14:50:00,43.56,43.58,43.55,43.57,42736.0,35.7089,35.7253,35.7007,35.7171,42736.0
2017-09-05 14:55:00,43.57,43.59,43.56,43.59,79686.0,35.7171,35.7335,35.7089,35.7335,79686.0
2017-09-05 15:00:00,43.59,43.61,43.57,43.58,56875.0,35.7335,35.7499,35.7171,35.7253,56875.0
2017-09-05 15:05:00,43.58,43.58,43.54,43.58,74479.0,35.7253,35.7253,35.6925,35.7253,74479.0
2017-09-05 15:10:00,43.58,43.59,43.56,43.59,63647.0,35.7253,35.7335,35.7089,35.7335,63647.0
2017-09-05 15:15:00,43.59,43.6,43.57,43.58,65220.0,35.7335,35.7417,35.7171,35.7253,65220.0
2017-09-05 15:20:00,43.58,43.59,43.56,43.58,58154.0,35.7253,35.7335,35.7089,35.7253,58154.0
2017-09-05 15:25:00,43.58,43.63,43.57,43.63,138317.0,35.7253,35.7663,35.7171,35.7663,138317.0
2017-09-05 15:30:00,43.63,43.65,43.62,43.65,230881.0,35.7663,35.7827,35.7581,35.7827,230881.0
2017-09-05 15:35:00,43.65,43.65,43.6,43.62,172431.0,35.7827,35.7827,35.7417,35.7581,172431.0
2017-09-05 15:40:00,43.61,43.61,43.58,43.61,75165.0,35.7499,35.7499,35.7253,35.7499,75165.0
2017-09-05 15:45:00,43.61,43.62,43.59,43.62,134998.0,35.7499,35.7581,35.7335,35.7581,134998.0
2017-09-05 15:50:00,43.62,43.65,43.6,43.65,275537.0,35.7581,35.7827,35.7417,35.7827,275537.0
2017-09-05 15:55:00,43.65,43.68,43.64,43.65,651866.0,35.7827,35.8072,35.7745,35.7827,651866.0
2017-09-06 09:30:00,43.77,43.8,43.72,43.73,260285.0,35.881,35.9056,35.84,35.8482,260285.0
2017-09-06 09:35:00,43.73,43.74,43.71,43.73,111615.0,35.8482,35.8564,35.8318,35.8482,111615.0
2017-09-06 09:40:00,43.73,43.76,43.72,43.74,100349.0,35.8482,35.8728,35.84,35.8564,100349.0
2017-09-06 09:45:00,43.74,43.77,43.74,43.77,95383.0,35.8564,35.881,35.8564,35.881,95383.0
2017-09-06 09:50:00,43.76,43.77,43.73,43.73,89419.0,35.8728,35.881,35.8482,35.8482,89419.0
2017-09-06 09:55:00,43.73,43.77,43.73,43.77,65051.0,35.8482,35.881,35.8482,35.881,65051.0
2017-09-06 10:00:00,43.77,43.83,43.76,43.82,311926.0,35.881,35.9302,35.8728,35.922,311926.0
2017-09-06 10:05:00,43.82,43.87,43.8,43.84,286153.0,35.922,35.963,35.9056,35.9384,286153.0
2017-09-06 10:10:00,43.84,43.85,43.82,43.83,101007.0,35.9384,35.9466,35.922,35.9302,101007.0
2017-09-06 10:15:00,43.83,43.84,43.8,43.8,106422.0,35.9302,35.9384,35.9056,35.9056,106422.0
2017-09-06 10:20:00,43.8,43.81,43.78,43.8,160425.0,35.9056,35.9138,35.8892,35.9056,160425.0
2017-09-06 10:25:00,43.8,43.82,43.79,43.81,63570.0,35.9056,35.922,35.8974,35.9138,63570.0
2017-09-06 10:30:00,43.81,43.83,43.8,43.83,77366.0,35.9138,35.9302,35.9056,35.9302,77366.0
2017-09-06 10:35:00,43.83,43.84,43.81,43.83,140705.0,35.9302,35.9384,35.9138,35.9302,140705.0
2017-09-06 10:40:00,43.83,43.84,43.8,43.82,60336.0,35.9302,35.9384,35.9056,35.922,60336.0
2017-09-06 10:45:00,43.82,43.83,43.76,43.81,167788.0,35.922,35.9302,35.8728,35.9138,167788.0
2017-09-06 10:50:00,43.81,43.83,43.79,43.82,67424.0,35.9138,35.9302,35.8974,35.922,67424.0
2017-09-06 10:55:00,43.83,43.83,43.8,43.83,101600.0,35.9302,35.9302,35.9056,35.9302,101600.0
2017-09-06 11:00:00,43.83,43.85,43.82,43.84,83144.0,35.9302,35.9466,35.922,35.9384,83144.0
2017-09-06 11:05:00,43.84,43.84,43.78,43.79,75719.0,35.9384,35.9384,35.8892,35.8974,75719.0
2017-09-06 11:10:00,43.78,43.79,43.76,43.77,174819.0,35.8892,35.8974,35.8728,35.881,174819.0
2017-09-06 11:15:00,43.77,43.78,43.76,43.77,103389.0,35.881,35.8892,35.8728,35.881,103389.0
2017-09-06 11:20:00,43.77,43.81,43.77,43.8,98047.0,35.881,35.9138,35.881,35.9056,98047.0
2017-09-06 11:25:00,43.8,43.8,43.79,43.8,26570.0,35.9056,35.9056,35.8974,35.9056,26570.0
2017-09-06 11:30:00,43.8,43.82,43.78,43.82,226313.0,35.9056,35.922,35.8892,35.922,226313.0
2017-09-06 11:35:00,43.81,43.83,43.81,43.83,28108.0,35.9138,35.9302,35.9138,35.9302,28108.0
2017-09-06 11:40:00,43.83,43.86,43.82,43.83,179293.0,35.9302,35.9548,35.922,35.9302,179293.0
2017-09-06 11:45:00,43.82,43.84,43.82,43.83,47097.0,35.922,35.9384,35.922,35.9302,47097.0
2017-09-06 11:50:00,43.83,43.83,43.8,43.83,77649.0,35.9302,35.9302,35.9056,35.9302,77649.0
2017-09-06 11:55:00,43.83,43.85,43.81,43.82,65565.0,35.9302,35.9466,35.9138,35.922,65565.0
2017-09-06 12:00:00,43.82,43.82,43.79,43.8,75825.0,35.922,35.922,35.8974,35.9056,75825.0
2017-09-06 12:05:00,43.8,43.81,43.79,43.8,63239.0,35.9056,35.9138,35.8974,35.9056,63239.0
2017-09-06 12:10:00,43.79,43.81,43.79,43.81,70273.0,35.8974,35.9138,35.8974,35.9138,70273.0
2017-09-06 12:15:00,43.81,43.82,43.8,43.82,39431.0,35.9138,35.922,35.9056,35.922,39431.0
2017-09-06 12:20:00,43.82,43.83,43.8,43.81,58495.0,35.922,35.9302,35.9056,35.9138,58495.0
2017-09-06 12:25:00,43.81,43.83,43.81,43.83,17400.0,35.9138,35.9302,35.9138,35.9302,17400.0
2017-09-06 12:30:00,43.82,43.82,43.8,43.81,78415.0,35.922,35.922,35.9056,35.9138,78415.0
2017-09-06 12:35:00,43.81,43.83,43.81,43.81,22370.0,35.9138,35.9302,35.9138,35.9138,22370.0
2017-09-06 12:40:00,43.81,43.85,43.81,43.84,94984.0,35.9138,35.9466,35.9138,35.9384,94984.0
2017-09-06 12:45:00,43.84,43.86,43.84,43.84,16254.0,35.9384,35.9548,35.9384,35.9384,16254.0
2017-09-06 12:50:00,43.84,43.87,43.84,43.87,54925.0,35.9384,35.963,35.9384,35.963,54925.0
2017-09-06 12:55:00,43.86,43.86,43.84,43.85,51628.0,35.9548,35.9548,35.9384,35.9466,51628.0
2017-09-06 13:00:00,43.86,43.88,43.85,43.87,47561.0,35.9548,35.9712,35.9466,35.963,47561.0
2017-09-06 13:05:00,43.87,43.89,43.86,43.87,65990.0,35.963,35.9794,35.9548,35.963,65990.0
2017-09-06 13:10:00,43.87,43.89,43.86,43.88,61580.0,35.963,35.9794,35.9548,35.9712,61580.0
2017-09-06 13:15:00,43.87,43.87,43.85,43.86,41334.0,35.963,35.963,35.9466,35.9548,41334.0
2017-09-06 13:20:00,43.87,43.88,43.85,43.86,60820.0,35.963,35.9712,35.9466,35.9548,60820.0
2017-09-06 13:25:00,43.86,43.87,43.85,43.87,64009.0,35.9548,35.963,35.9466,35.963,64009.0
2017-09-06 13:30:00,43.87,43.88,43.86,43.87,45023.0,35.963,35.9712,35.9548,35.963,45023.0
2017-09-06 13:35:00,43.86,43.88,43.86,43.87,15085.0,35.9548,35.9712,35.9548,35.963,15085.0
2017-09-06 13:40:00,43.87,43.88,43.86,43.87,5600.0,35.963,35.9712,35.9548,35.963,5600.0
2017-09-06 13:45:00,43.86,43.87,43.86,43.87,34972.0,35.9548,35.963,35.9548,35.963,34972.0
2017-09-06 13:50:00,43.87,43.87,43.85,43.86,32629.0,35.963,35.963,35.9466,35.9548,32629.0
2017-09-06 13:55:00,43.85,43.86,43.84,43.85,26063.0,35.9466,35.9548,35.9384,35.9466,26063.0
2017-09-06 14:00:00,43.85,43.86,43.84,43.85,101322.0,35.9466,35.9548,35.9384,35.9466,101322.0
2017-09-06 14:05:00,43.85,43.87,43.85,43.87,42259.0,35.9466,35.963,35.9466,35.963,42259.0
2017-09-06 14:10:00,43.87,43.88,43.86,43.86,28995.0,35.963,35.9712,35.9548,35.9548,28995.0
2017-09-06 14:15:00,43.86,43.88,43.86,43.87,25884.0,35.9548,35.9712,35.9548,35.963,25884.0
2017-09-06 14:20:00,43.86,43.88,43.85,43.88,58323.0,35.9548,35.9712,35.9466,35.9712,58323.0
2017-09-06 14:25:00,43.87,43.88,43.87,43.87,17553.0,35.963,35.9712,35.963,35.963,17553.0
2017-09-06 14:30:00,43.87,43.87,43.85,43.86,81093.0,35.963,35.963,35.9466,35.9548,81093.0
2017-09-06 14:35:00,43.87,43.88,43.87,43.87,20536.0,35.963,35.9712,35.963,35.963,20536.0
2017-09-06 14:40:00,43.87,43.87,43.85,43.85,23487.0,35.963,35.963,35.9466,35.9466,23487.0
2017-09-06 14:45:00,43.85,43.88,43.85,43.85,58579.0,35.9466,35.9712,35.9466,35.9466,58579.0
2017-09-06 14:50:00,43.85,43.86,43.84,43.86,60018.0,35.9466,35.9548,35.9384,35.9548,60018.0
2017-09-06 14:55:00,43.86,43.87,43.85,43.87,65179.0,35.9548,35.963,35.9466,35.963,65179.0
2017-09-06 15:00:00,43.87,43.88,43.85,43.88,67753.0,35.963,35.9712,35.9466,35.9712,67753.0
2017-09-06 15:05:00,43.87,43.9,43.87,43.88,61698.0,35.963,35.9876,35.963,35.9712,61698.0
2017-09-06 15:10:00,43.88,43.89,43.87,43.88,26689.0,35.9712,35.9794,35.963,35.9712,26689.0
2017-09-06 15:15:00,43.88,43.89,43.87,43.89,31593.0,35.9712,35.9794,35.963,35.9794,31593.0
2017-09-06 15:20:00,43.89,43.9,43.88,43.9,87870.0,35.9794,35.9876,35.9712,35.9876,87870.0
2017-09-06 15:25:00,43.9,43.91,43.88,43.91,130738.0,35.9876,35.9958,35.9712,35.9958,130738.0
2017-09-06 15:30:00,43.91,43.91,43.88,43.88,66538.0,35.9958,35.9958,35.9712,35.9712,66538.0
2017-09-06 15:35:00,43.88,43.89,43.87,43.87,50037.0,35.9712,35.9794,35.963,35.963,50037.0
2017-09-06 15:40:00,43.87,43.9,43.87,43.87,91700.0,35.963,35.9876,35.963,35.963,91700.0
2017-09-06 15:45:00,43.87,43.88,43.85,43.85,142758.0,35.963,35.9712,35.9466,35.9466,142758.0
2017-09-06 15:50:00,43.86,43.86,43.83,43.84,291189.0,35.9548,35.9548,35.9302,35.9384,291189.0
2017-09-06 15:55:00,43.84,43.84,43.82,43.83,855869.0,35.9384,35.9384,35.922,35.9302,855869.0
2017-09-07 09:30:00,43.95,43.97,43.93,43.95,181640.0,36.0286,36.045,36.0122,36.0286,181640.0
2017-09-07 09:35:00,43.94,43.98,43.92,43.98,125463.0,36.0204,36.0532,36.004,36.0532,125463.0
2017-09-07 09:40:00,43.98,43.98,43.95,43.96,103659.0,36.0532,36.0532,36.0286,36.0368,103659.0
2017-09-07 09:45:00,43.96,43.97,43.94,43.95,140361.0,36.0368,36.045,36.0204,36.0286,140361.0
2017-09-07 09:50:00,43.94,43.97,43.93,43.97,85213.0,36.0204,36.045,36.0122,36.045,85213.0
2017-09-07 09:55:00,43.97,43.97,43.94,43.94,87156.0,36.045,36.045,36.0204,36.0204,87156.0
2017-09-07 10:00:00,43.94,43.94,43.88,43.89,133141.0,36.0204,36.0204,35.9712,35.9794,133141.0
2017-09-07 10:05:00,43.88,43.91,43.88,43.91,63985.0,35.9712,35.9958,35.9712,35.9958,63985.0
2017-09-07 10:10:00,43.9,43.91,43.87,43.88,76793.0,35.9876,35.9958,35.963,35.9712,76793.0
2017-09-07 10:15:00,43.88,43.89,43.86,43.88,64973.0,35.9712,35.9794,35.9548,35.9712,64973.0
2017-09-07 10:20:00,43.89,43.9,43.88,43.89,89502.0,35.9794,35.9876,35.9712,35.9794,89502.0
2017-09-07 10:25:00,43.88,43.89,43.85,43.86,97422.0,35.9712,35.9794,35.9466,35.9548,97422.0
2017-09-07 10:30:00,43.86,43.87,43.85,43.86,67742.0,35.9548,35.963,35.9466,35.9548,67742.0
2017-09-07 10:35:00,43.87,43.89,43.86,43.87,138987.0,35.963,35.9794,35.9548,35.963,138987.0
2017-09-07 10:40:00,43.87,43.89,43.87,43.89,45866.0,35.963,35.9794,35.963,35.9794,45866.0
2017-09-07 10:45:00,43.9,43.94,43.9,43.94,86248.0,35.9876,36.0204,35.9876,36.0204,86248.0
2017-09-07 10:50:00,43.94,43.97,43.93,43.96,117995.0,36.0204,36.045,36.0122,36.0368,117995.0
2017-09-07 10:55:00,43.96,43.97,43.95,43.96,71592.0,36.0368,36.045,36.0286,36.0368,71592.0
2017-09-07 11:00:00,43.96,43.98,43.96,43.98,37317.0,36.0368,36.0532,36.0368,36.0532,37317.0
2017-09-07 11:05:00,43.98,43.99,43.95,43.96,143126.0,36.0532,36.0614,36.0286,36.0368,143126.0
2017-09-07 11:10:00,43.97,43.98,43.96,43.98,25173.0,36.045,36.0532,36.0368,36.0532,25173.0
2017-09-07 11:15:00,43.97,43.99,43.96,43.97,140849.0,36.045,36.0614,36.0368,36.045,140849.0
2017-09-07 11:20:00,43.96,43.97,43.95,43.97,58128.0,36.0368,36.045,36.0286,36.045,58128.0
2017-09-07 11:25:00,43.97,43.97,43.94,43.95,49955.0,36.045,36.045,36.0204,36.0286,49955.0
2017-09-07 11:30:00,43.94,43.95,43.94,43.95,33866.0,36.0204,36.0286,36.0204,36.0286,33866.0
2017-09-07 11:35:00,43.95,43.97,43.95,43.97,35204.0,36.0286,36.045,36.0286,36.045,35204.0
2017-09-07 11:40:00,43.97,43.98,43.96,43.98,37631.0,36.045,36.0532,36.0368,36.0532,37631.0
2017-09-07 11:45:00,43.98,44.0,43.96,43.97,100932.0,36.0532,36.0696,36.0368,36.045,100932.0
2017-09-07 11:50:00,43.97,43.98,43.96,43.98,24961.0,36.045,36.0532,36.0368,36.0532,24961.0
2017-09-07 11:55:00,43.99,44.0,43.97,43.97,98566.0,36.0614,36.0696,36.045,36.045,98566.0
2017-09-07 12:00:00,43.98,44.0,43.97,43.99,79648.0,36.0532,36.0696,36.045,36.0614,79648.0
2017-09-07 12:05:00,43.99,44.0,43.98,44.0,43563.0,36.0614,36.0696,36.0532,36.0696,43563.0
2017-09-07 12:10:00,44.0,44.01,43.98,44.0,44705.0,36.0696,36.0778,36.0532,36.0696,44705.0
2017-09-07 12:15:00,44.0,44.0,43.97,43.99,99674.0,36.0696,36.0696,36.045,36.0614,99674.0
2017-09-07 12:20:00,43.99,44.0,43.97,43.97,27089.0,36.0614,36.0696,36.045,36.045,27089.0
2017-09-07 12:25:00,43.97,43.98,43.94,43.95,56515.0,36.045,36.0532,36.0204,36.0286,56515.0
2017-09-07 12:30:00,43.95,43.98,43.92,43.93,133660.0,36.0286,36.0532,36.004,36.0122,133660.0
2017-09-07 12:35:00,43.94,43.96,43.93,43.94,60065.0,36.0204,36.0368,36.0122,36.0204,60065.0
2017-09-07 12:40:00,43.94,43.95,43.93,43.95,74991.0,36.0204,36.0286,36.0122,36.0286,74991.0
2017-09-07 12:45:00,43.94,43.96,43.93,43.95,42689.0,36.0204,36.0368,36.0122,36.0286,42689.0
2017-09-07 12:50:00,43.95,43.95,43.93,43.95,48703.0,36.0286,36.0286,36.0122,36.0286,48703.0
2017-09-07 12:55:00,43.95,43.97,43.94,43.97,74267.0,36.0286,36.045,36.0204,36.045,74267.0
2017-09-07 13:00:00,43.97,43.98,43.96,43.97,49014.0,36.045,36.0532,36.0368,36.045,49014.0
2017-09-07 13:05:00,43.97,43.98,43.96,43.98,18368.0,36.045,36.0532,36.0368,36.0532,18368.0
2017-09-07 13:10:00,43.98,43.99,43.97,43.98,58247.0,36.0532,36.0614,36.045,36.0532,58247.0
2017-09-07 13:15:00,43.98,43.99,43.96,43.98,37459.0,36.0532,36.0614,36.0368,36.0532,37459.0
2017-09-07 13:20:00,43.98,43.98,43.96,43.98,29841.0,36.0532,36.0532,36.0368,36.0532,29841.0
2017-09-07 13:25:00,43.97,43.98,43.97,43.98,7087.0,36.045,36.0532,36.045,36.0532,7087.0
2017-09-07 13:30:00,43.98,43.98,43.96,43.97,27100.0,36.0532,36.0532,36.0368,36.045,27100.0
2017-09-07 13:35:00,43.97,43.97,43.95,43.97,130233.0,36.045,36.045,36.0286,36.045,130233.0
2017-09-07 13:40:00,43.96,43.99,43.95,43.99,25660.0,36.0368,36.0614,36.0286,36.0614,25660.0
2017-09-07 13:45:00,43.98,43.99,43.97,43.98,6795.0,36.0532,36.0614,36.045,36.0532,6795.0
2017-09-07 13:50:00,43.97,43.98,43.96,43.97,13270.0,36.045,36.0532,36.0368,36.045,13270.0
2017-09-07 13:55:00,43.97,43.97,43.95,43.97,19844.0,36.045,36.045,36.0286,36.045,19844.0
2017-09-07 14:00:00,43.97,43.97,43.96,43.97,14966.0,36.045,36.045,36.0368,36.045,14966.0
2017-09-07 14:05:00,43.97,43.98,43.96,43.98,31357.0,36.045,36.0532,36.0368,36.0532,31357.0
2017-09-07 14:10:00,43.98,43.99,43.97,43.98,41660.0,36.0532,36.0614,36.045,36.0532,41660.0
2017-09-07 14:15:00,43.98,43.99,43.98,43.99,48661.0,36.0532,36.0614,36.0532,36.0614,48661.0
2017-09-07 14:20:00,43.98,43.99,43.98,43.99,18559.0,36.0532,36.0614,36.0532,36.0614,18559.0
2017-09-07 14:25:00,43.99,43.99,43.98,43.98,1600.0,36.0614,36.0614,36.0532,36.0532,1600.0
2017-09-07 14:30:00,43.99,43.99,43.97,43.98,36399.0,36.0614,36.0614,36.045,36.0532,36399.0
2017-09-07 14:35:00,43.98,43.98,43.97,43.98,23657.0,36.0532,36.0532,36.045,36.0532,23657.0
2017-09-07 14:40:00,43.98,43.99,43.97,43.97,32926.0,36.0532,36.0614,36.045,36.045,32926.0
2017-09-07 14:45:00,43.97,43.98,43.96,43.98,26983.0,36.045,36.0532,36.0368,36.0532,26983.0
2017-09-07 14:50:00,43.98,44.0,43.97,43.99,29993.0,36.0532,36.0696,36.045,36.0614,29993.0
2017-09-07 14:55:00,43.99,43.99,43.95,43.98,307906.0,36.0614,36.0614,36.0286,36.0532,307906.0
2017-09-07 15:00:00,43.98,43.98,43.94,43.94,98588.0,36.0532,36.0532,36.0204,36.0204,98588.0
2017-09-07 15:05:00,43.94,43.97,43.94,43.96,71101.0,36.0204,36.045,36.0204,36.0368,71101.0
2017-09-07 15:10:00,43.96,43.96,43.95,43.95,19263.0,36.0368,36.0368,36.0286,36.0286,19263.0
2017-09-07 15:15:00,43.96,43.97,43.95,43.96,24621.0,36.0368,36.045,36.0286,36.0368,24621.0
2017-09-07 15:20:00,43.96,43.96,43.93,43.93,63173.0,36.0368,36.0368,36.0122,36.0122,63173.0
2017-09-07 15:25:00,43.93,43.93,43.92,43.93,70395.0,36.0122,36.0122,36.004,36.0122,70395.0
2017-09-07 15:30:00,43.93,43.94,43.92,43.94,282980.0,36.0122,36.0204,36.004,36.0204,282980.0
2017-09-07 15:35:00,43.94,43.97,43.93,43.97,96948.0,36.0204,36.045,36.0122,36.045,96948.0
2017-09-07 15:40:00,43.97,43.97,43.95,43.96,115409.0,36.045,36.045,36.0286,36.0368,115409.0
2017-09-07 15:45:00,43.96,43.98,43.95,43.97,135027.0,36.0368,36.0532,36.0286,36.045,135027.0
2017-09-07 15:50:00,43.97,43.97,43.95,43.97,108060.0,36.045,36.045,36.0286,36.045,108060.0
2017-09-07 15:55:00,43.97,43.99,43.95,43.98,619947.0,36.045,36.0614,36.0286,36.0532,619947.0
2017-09-08 09:30:00,44.03,44.05,43.95,43.96,131890.0,36.0942,36.1106,36.0286,36.0368,131890.0
2017-09-08 09:35:00,43.96,43.96,43.92,43.93,147596.0,36.0368,36.0368,36.004,36.0122,147596.0
2017-09-08 09:40:00,43.93,43.95,43.91,43.94,77400.0,36.0122,36.0286,35.9958,36.0204,77400.0
2017-09-08 09:45:00,43.95,43.95,43.9,43.92,151792.0,36.0286,36.0286,35.9876,36.004,151792.0
2017-09-08 09:50:00,43.92,43.93,43.9,43.91,131938.0,36.004,36.0122,35.9876,35.9958,131938.0
2017-09-08 09:55:00,43.92,43.96,43.91,43.96,93322.0,36.004,36.0368,35.9958,36.0368,93322.0
2017-09-08 10:00:00,43.96,43.97,43.94,43.95,229960.0,36.0368,36.045,36.0204,36.0286,229960.0
2017-09-08 10:05:00,43.95,43.96,43.94,43.95,29508.0,36.0286,36.0368,36.0204,36.0286,29508.0
2017-09-08 10:10:00,43.95,44.0,43.94,43.98,598256.0,36.0286,36.0696,36.0204,36.0532,598256.0
2017-09-08 10:15:00,43.98,44.0,43.98,43.98,91950.0,36.0532,36.0696,36.0532,36.0532,91950.0
2017-09-08 10:20:00,43.98,43.98,43.96,43.96,90865.0,36.0532,36.0532,36.0368,36.0368,90865.0
2017-09-08 10:25:00,43.96,43.98,43.95,43.96,145306.0,36.0368,36.0532,36.0286,36.0368,145306.0
2017-09-08 10:30:00,43.96,43.96,43.93,43.93,55038.0,36.0368,36.0368,36.0122,36.0122,55038.0
2017-09-08 10:35:00,43.93,43.95,43.9,43.91,144719.0,36.0122,36.0286,35.9876,35.9958,144719.0
2017-09-08 10:40:00,43.92,43.93,43.89,43.9,115182.0,36.004,36.0122,35.9794,35.9876,115182.0
2017-09-08 10:45:00,43.9,43.92,43.89,43.9,211864.0,35.9876,36.004,35.9794,35.9876,211864.0
2017-09-08 10:50:00,43.89,43.89,43.86,43.86,85027.0,35.9794,35.9794,35.9548,35.9548,85027.0
2017-09-08 10:55:00,43.85,43.87,43.84,43.86,209016.0,35.9466,35.963,35.9384,35.9548,209016.0
2017-09-08 11:00:00,43.86,43.9,43.85,43.9,50370.0,35.9548,35.9876,35.9466,35.9876,50370.0
2017-09-08 11:05:00,43.89,43.9,43.88,43.89,51964.0,35.9794,35.9876,35.9712,35.9794,51964.0
2017-09-08 11:10:00,43.89,43.89,43.86,43.87,86238.0,35.9794,35.9794,35.9548,35.963,86238.0
2017-09-08 11:15:00,43.87,43.87,43.85,43.86,74612.0,35.963,35.963,35.9466,35.9548,74612.0
2017-09-08 11:20:00,43.86,43.86,43.84,43.84,73323.0,35.9548,35.9548,35.9384,35.9384,73323.0
2017-09-08 11:25:00,43.84,43.85,43.84,43.84,29100.0,35.9384,35.9466,35.9384,35.9384,29100.0
2017-09-08 11:30:00,43.84,43.85,43.81,43.82,223044.0,35.9384,35.9466,35.9138,35.922,223044.0
2017-09-08 11:35:00,43.82,43.84,43.82,43.83,151181.0,35.922,35.9384,35.922,35.9302,151181.0
2017-09-08 11:40:00,43.83,43.84,43.83,43.83,24900.0,35.9302,35.9384,35.9302,35.9302,24900.0
2017-09-08 11:45:00,43.83,43.86,43.83,43.86,42311.0,35.9302,35.9548,35.9302,35.9548,42311.0
2017-09-08 11:50:00,43.86,43.86,43.84,43.86,81508.0,35.9548,35.9548,35.9384,35.9548,81508.0
2017-09-08 11:55:00,43.86,43.87,43.85,43.86,46870.0,35.9548,35.963,35.9466,35.9548,46870.0
2017-09-08 12:00:00,43.85,43.87,43.83,43.83,205353.0,35.9466,35.963,35.9302,35.9302,205353.0
2017-09-08 12:05:00,43.84,43.84,43.83,43.83,17323.0,35.9384,35.9384,35.9302,35.9302,17323.0
2017-09-08 12:10:00,43.83,43.83,43.82,43.82,20183.0,35.9302,35.9302,35.922,35.922,20183.0
2017-09-08 12:15:00,43.82,43.85,43.81,43.84,110639.0,35.922,35.9466,35.9138,35.9384,110639.0
2017-09-08 12:20:00,43.84,43.84,43.82,43.82,35159.0,35.9384,35.9384,35.922,35.922,35159.0
2017-09-08 12:25:00,43.83,43.84,43.82,43.84,11456.0,35.9302,35.9384,35.922,35.9384,11456.0
2017-09-08 12:30:00,43.84,43.85,43.83,43.84,38614.0,35.9384,35.9466,35.9302,35.9384,38614.0
2017-09-08 12:35:00,43.84,43.85,43.84,43.84,5607.0,35.9384,35.9466,35.9384,35.9384,5607.0
2017-09-08 12:40:00,43.84,43.84,43.82,43.83,46382.0,35.9384,35.9384,35.922,35.9302,46382.0
2017-09-08 12:45:00,43.82,43.83,43.82,43.83,26997.0,35.922,35.9302,35.922,35.9302,26997.0
2017-09-08 12:50:00,43.82,43.83,43.82,43.83,26973.0,35.922,35.9302,35.922,35.9302,26973.0
2017-09-08 12:55:00,43.83,43.83,43.81,43.83,29954.0,35.9302,35.9302,35.9138,35.9302,29954.0
2017-09-08 13:00:00,43.82,43.82,43.81,43.81,14177.0,35.922,35.922,35.9138,35.9138,14177.0
2017-09-08 13:05:00,43.82,43.82,43.81,43.81,7854.0,35.922,35.922,35.9138,35.9138,7854.0
2017-09-08 13:10:00,43.81,43.82,43.81,43.82,28676.0,35.9138,35.922,35.9138,35.922,28676.0
2017-09-08 13:15:00,43.81,43.82,43.81,43.81,3788.0,35.9138,35.922,35.9138,35.9138,3788.0
2017-09-08 13:20:00,43.81,43.82,43.81,43.81,4000.0,35.9138,35.922,35.9138,35.9138,4000.0
2017-09-08 13:25:00,43.81,43.81,43.8,43.8,70547.0,35.9138,35.9138,35.9056,35.9056,70547.0
2017-09-08 13:30:00,43.8,43.8,43.77,43.77,264847.0,35.9056,35.9056,35.881,35.881,264847.0
2017-09-08 13:35:00,43.78,43.8,43.76,43.77,237460.0,35.8892,35.9056,35.8728,35.881,237460.0
2017-09-08 13:40:00,43.77,43.79,43.77,43.77,120523.0,35.881,35.8974,35.881,35.881,120523.0
2017-09-08 13:45:00,43.77,43.78,43.77,43.77,11378.0,35.881,35.8892,35.881,35.881,11378.0
2017-09-08 13:50:00,43.77,43.78,43.77,43.77,6600.0,35.881,35.8892,35.881,35.881,6600.0
2017-09-08 13:55:00,43.78,43.79,43.77,43.79,57520.0,35.8892,35.8974,35.881,35.8974,57520.0
2017-09-08 14:00:00,43.79,43.79,43.78,43.79,54001.0,35.8974,35.8974,35.8892,35.8974,54001.0
2017-09-08 14:05:00,43.79,43.79,43.78,43.79,1850.0,35.8974,35.8974,35.8892,35.8974,1850.0
2017-09-08 14:10:00,43.78,43.8,43.78,43.8,17046.0,35.8892,35.9056,35.8892,35.9056,17046.0
2017-09-08 14:15:00,43.8,43.8,43.78,43.78,29031.0,35.9056,35.9056,35.8892,35.8892,29031.0
2017-09-08 14:20:00,43.78,43.79,43.78,43.78,3078.0,35.8892,35.8974,35.8892,35.8892,3078.0
2017-09-08 14:25:00,43.78,43.79,43.78,43.78,6300.0,35.8892,35.8974,35.8892,35.8892,6300.0
2017-09-08 14:30:00,43.79,43.8,43.78,43.79,31203.0,35.8974,35.9056,35.8892,35.8974,31203.0
2017-09-08 14:35:00,43.8,43.81,43.79,43.8,79695.0,35.9056,35.9138,35.8974,35.9056,79695.0
2017-09-08 14:40:00,43.8,43.8,43.79,43.79,57956.0,35.9056,35.9056,35.8974,35.8974,57956.0
2017-09-08 14:45:00,43.79,43.79,43.77,43.77,86324.0,35.8974,35.8974,35.881,35.881,86324.0
2017-09-08 14:50:00,43.77,43.78,43.76,43.78,133916.0,35.881,35.8892,35.8728,35.8892,133916.0
2017-09-08 14:55:00,43.77,43.78,43.77,43.78,17750.0,35.881,35.8892,35.881,35.8892,17750.0
2017-09-08 15:00:00,43.77,43.8,43.77,43.78,99290.0,35.881,35.9056,35.881,35.8892,99290.0
2017-09-08 15:05:00,43.78,43.8,43.77,43.79,104027.0,35.8892,35.9056,35.881,35.8974,104027.0
2017-09-08 15:10:00,43.79,43.81,43.77,43.78,121587.0,35.8974,35.9138,35.881,35.8892,121587.0
2017-09-08 15:15:00,43.77,43.78,43.75,43.76,89574.0,35.881,35.8892,35.8646,35.8728,89574.0
2017-09-08 15:20:00,43.76,43.77,43.75,43.76,67558.0,35.8728,35.881,35.8646,35.8728,67558.0
2017-09-08 15:25:00,43.76,43.77,43.74,43.74,97943.0,35.8728,35.881,35.8564,35.8564,97943.0
2017-09-08 15:30:00,43.74,43.75,43.73,43.75,168306.0,35.8564,35.8646,35.8482,35.8646,168306.0
2017-09-08 15:35:00,43.75,43.76,43.74,43.76,83375.0,35.8646,35.8728,35.8564,35.8728,83375.0
2017-09-08 15:40:00,43.76,43.76,43.75,43.75,74887.0,35.8728,35.8728,35.8646,35.8646,74887.0
2017-09-08 15:45:00,43.76,43.77,43.75,43.77,84335.0,35.8728,35.881,35.8646,35.881,84335.0
2017-09-08 15:50:00,43.77,43.77,43.75,43.75,399695.0,35.881,35.881,35.8646,35.8646,399695.0
2017-09-08 15:55:00,43.76,43.79,43.75,43.78,452187.0,35.8728,35.8974,35.8646,35.8892,452187.0
2017-09-11 09:30:00,44.28,44.41,44.28,44.38,332751.0,36.2991,36.4057,36.2991,36.3811,332751.0
2017-09-11 09:35:00,44.38,44.39,44.34,44.37,178430.0,36.3811,36.3893,36.3483,36.3729,178430.0
2017-09-11 09:40:00,44.37,44.39,44.35,44.39,193416.0,36.3729,36.3893,36.3565,36.3893,193416.0
2017-09-11 09:45:00,44.39,44.4,44.36,44.4,350004.0,36.3893,36.3975,36.3647,36.3975,350004.0
2017-09-11 09:50:00,44.39,44.41,44.38,44.39,141957.0,36.3893,36.4057,36.3811,36.3893,141957.0
2017-09-11 09:55:00,44.39,44.41,44.38,44.39,251553.0,36.3893,36.4057,36.3811,36.3893,251553.0
2017-09-11 10:00:00,44.4,44.43,44.38,44.42,409527.0,36.3975,36.4221,36.3811,36.4139,409527.0
2017-09-11 10:05:00,44.42,44.44,44.42,44.42,158245.0,36.4139,36.4303,36.4139,36.4139,158245.0
2017-09-11 10:10:00,44.43,44.43,44.42,44.42,80847.0,36.4221,36.4221,36.4139,36.4139,80847.0
2017-09-11 10:15:00,44.43,44.43,44.4,44.41,174547.0,36.4221,36.4221,36.3975,36.4057,174547.0
2017-09-11 10:20:00,44.4,44.42,44.39,44.4,100168.0,36.3975,36.4139,36.3893,36.3975,100168.0
2017-09-11 10:25:00,44.4,44.4,44.39,44.39,16041.0,36.3975,36.3975,36.3893,36.3893,16041.0
2017-09-11 10:30:00,44.4,44.41,44.39,44.4,80504.0,36.3975,36.4057,36.3893,36.3975,80504.0
2017-09-11 10:35:00,44.4,44.4,44.37,44.37,124857.0,36.3975,36.3975,36.3729,36.3729,124857.0
2017-09-11 10:40:00,44.37,44.38,44.37,44.37,167925.0,36.3729,36.3811,36.3729,36.3729,167925.0
2017-09-11 10:45:00,44.37,44.39,44.36,44.38,97918.0,36.3729,36.3893,36.3647,36.3811,97918.0
2017-09-11 10:50:00,44.37,44.39,44.37,44.39,238031.0,36.3729,36.3893,36.3729,36.3893,238031.0
2017-09-11 10:55:00,44.38,44.38,44.37,44.37,134186.0,36.3811,36.3811,36.3729,36.3729,134186.0
2017-09-11 11:00:00,44.37,44.39,44.36,44.39,87944.0,36.3729,36.3893,36.3647,36.3893,87944.0
2017-09-11 11:05:00,44.39,44.39,44.37,44.38,32700.0,36.3893,36.3893,36.3729,36.3811,32700.0
2017-09-11 11:10:00,44.38,44.4,44.38,44.4,85158.0,36.3811,36.3975,36.3811,36.3975,85158.0
2017-09-11 11:15:00,44.4,44.42,44.39,44.42,47494.0,36.3975,36.4139,36.3893,36.4139,47494.0
2017-09-11 11:20:00,44.42,44.42,44.41,44.41,72492.0,36.4139,36.4139,36.4057,36.4057,72492.0
2017-09-11 11:25:00,44.41,44.44,44.41,44.44,62738.0,36.4057,36.4303,36.4057,36.4303,62738.0
2017-09-11 11:30:00,44.44,44.47,44.43,44.46,133742.0,36.4303,36.4549,36.4221,36.4467,133742.0
2017-09-11 11:35:00,44.47,44.49,44.47,44.48,62060.0,36.4549,36.4713,36.4549,36.4631,62060.0
2017-09-11 11:40:00,44.48,44.5,44.47,44.48,162237.0,36.4631,36.4795,36.4549,36.4631,162237.0
2017-09-11 11:45:00,44.48,44.52,44.48,44.51,71072.0,36.4631,36.4959,36.4631,36.4877,71072.0
2017-09-11 11:50:00,44.51,44.51,44.49,44.49,241877.0,36.4877,36.4877,36.4713,36.4713,241877.0
2017-09-11 11:55:00,44.5,44.51,44.49,44.51,89521.0,36.4795,36.4877,36.4713,36.4877,89521.0
2017-09-11 12:00:00,44.5,44.51,44.49,44.5,117414.0,36.4795,36.4877,36.4713,36.4795,117414.0
2017-09-11 12:05:00,44.5,44.5,44.49,44.5,40219.0,36.4795,36.4795,36.4713,36.4795,40219.0
2017-09-11 12:10:00,44.49,44.51,44.48,44.51,101918.0,36.4713,36.4877,36.4631,36.4877,101918.0
2017-09-11 12:15:00,44.5,44.52,44.5,44.52,60005.0,36.4795,36.4959,36.4795,36.4959,60005.0
2017-09-11 12:20:00,44.52,44.55,44.51,44.54,100228.0,36.4959,36.5204,36.4877,36.5122,100228.0
2017-09-11 12:25:00,44.53,44.54,44.53,44.54,6256.0,36.504,36.5122,36.504,36.5122,6256.0
2017-09-11 12:30:00,44.54,44.55,44.53,44.55,20598.0,36.5122,36.5204,36.504,36.5204,20598.0
2017-09-11 12:35:00,44.55,44.55,44.52,44.54,139413.0,36.5204,36.5204,36.4959,36.5122,139413.0
2017-09-11 12:40:00,44.54,44.57,44.53,44.56,337485.0,36.5122,36.5368,36.504,36.5286,337485.0
2017-09-11 12:45:00,44.56,44.57,44.55,44.55,24848.0,36.5286,36.5368,36.5204,36.5204,24848.0
2017-09-11 12:50:00,44.55,44.55,44.54,44.55,36035.0,36.5204,36.5204,36.5122,36.5204,36035.0
2017-09-11 12:55:00,44.55,44.55,44.53,44.53,33729.0,36.5204,36.5204,36.504,36.504,33729.0
2017-09-11 13:00:00,44.54,44.55,44.53,44.54,68583.0,36.5122,36.5204,36.504,36.5122,68583.0
2017-09-11 13:05:00,44.55,44.55,44.53,44.54,70505.0,36.5204,36.5204,36.504,36.5122,70505.0
2017-09-11 13:10:00,44.54,44.54,44.53,44.54,54028.0,36.5122,36.5122,36.504,36.5122,54028.0
2017-09-11 13:15:00,44.54,44.54,44.53,44.54,21736.0,36.5122,36.5122,36.504,36.5122,21736.0
2017-09-11 13:20:00,44.54,44.54,44.53,44.54,11062.0,36.5122,36.5122,36.504,36.5122,11062.0
2017-09-11 13:25:00,44.54,44.54,44.53,44.54,22406.0,36.5122,36.5122,36.504,36.5122,22406.0
2017-09-11 13:30:00,44.54,44.54,44.53,44.54,9300.0,36.5122,36.5122,36.504,36.5122,9300.0
2017-09-11 13:35:00,44.54,44.54,44.51,44.51,90435.0,36.5122,36.5122,36.4877,36.4877,90435.0
2017-09-11 13:40:00,44.52,44.52,44.51,44.51,30890.0,36.4959,36.4959,36.4877,36.4877,30890.0
2017-09-11 13:45:00,44.52,44.52,44.51,44.51,8988.0,36.4959,36.4959,36.4877,36.4877,8988.0
2017-09-11 13:50:00,44.51,44.54,44.51,44.52,67750.0,36.4877,36.5122,36.4877,36.4959,67750.0
2017-09-11 13:55:00,44.52,44.53,44.51,44.52,25452.0,36.4959,36.504,36.4877,36.4959,25452.0
2017-09-11 14:00:00,44.52,44.54,44.52,44.53,33750.0,36.4959,36.5122,36.4959,36.504,33750.0
2017-09-11 14:05:00,44.53,44.54,44.52,44.54,54980.0,36.504,36.5122,36.4959,36.5122,54980.0
2017-09-11 14:10:00,44.54,44.55,44.53,44.54,135660.0,36.5122,36.5204,36.504,36.5122,135660.0
2017-09-11 14:15:00,44.54,44.54,44.52,44.54,72875.0,36.5122,36.5122,36.4959,36.5122,72875.0
2017-09-11 14:20:00,44.53,44.54,44.52,44.53,60158.0,36.504,36.5122,36.4959,36.504,60158.0
2017-09-11 14:25:00,44.53,44.53,44.52,44.53,43115.0,36.504,36.504,36.4959,36.504,43115.0
2017-09-11 14:30:00,44.53,44.54,44.52,44.54,96941.0,36.504,36.5122,36.4959,36.5122,96941.0
2017-09-11 14:35:00,44.54,44.54,44.51,44.52,57242.0,36.5122,36.5122,36.4877,36.4959,57242.0
2017-09-11 14:40:00,44.52,44.53,44.51,44.53,47654.0,36.4959,36.504,36.4877,36.504,47654.0
2017-09-11 14:45:00,44.53,44.54,44.52,44.54,43322.0,36.504,36.5122,36.4959,36.5122,43322.0
2017-09-11 14:50:00,44.53,44.54,44.53,44.54,17618.0,36.504,36.5122,36.504,36.5122,17618.0
2017-09-11 14:55:00,44.54,44.54,44.51,44.51,76520.0,36.5122,36.5122,36.4877,36.4877,76520.0
2017-09-11 15:00:00,44.51,44.52,44.51,44.51,12890.0,36.4877,36.4959,36.4877,36.4877,12890.0
2017-09-11 15:05:00,44.51,44.52,44.51,44.51,55547.0,36.4877,36.4959,36.4877,36.4877,55547.0
2017-09-11 15:10:00,44.52,44.53,44.51,44.52,42589.0,36.4959,36.504,36.4877,36.4959,42589.0
2017-09-11 15:15:00,44.53,44.53,44.52,44.53,73530.0,36.504,36.504,36.4959,36.504,73530.0
2017-09-11 15:20:00,44.53,44.53,44.52,44.53,23500.0,36.504,36.504,36.4959,36.504,23500.0
2017-09-11 15:25:00,44.53,44.53,44.51,44.51,150302.0,36.504,36.504,36.4877,36.4877,150302.0
2017-09-11 15:30:00,44.51,44.52,44.51,44.51,60232.0,36.4877,36.4959,36.4877,36.4877,60232.0
2017-09-11 15:35:00,44.51,44.52,44.49,44.52,187207.0,36.4877,36.4959,36.4713,36.4959,187207.0
2017-09-11 15:40:00,44.52,44.52,44.5,44.51,231840.0,36.4959,36.4959,36.4795,36.4877,231840.0
2017-09-11 15:45:00,44.5,44.51,44.5,44.5,161380.0,36.4795,36.4877,36.4795,36.4795,161380.0
2017-09-11 15:50:00,44.51,44.54,44.5,44.52,401704.0,36.4877,36.5122,36.4795,36.4959,401704.0
2017-09-11 15:55:00,44.53,44.55,44.51,44.53,1028515.0,36.504,36.5204,36.4877,36.504,1028515.0
2017-09-12 09:30:00,44.49,44.49,44.43,44.45,144204.0,36.4713,36.4713,36.4221,36.4385,144204.0
2017-09-12 09:35:00,44.45,44.48,44.45,44.48,97812.0,36.4385,36.4631,36.4385,36.4631,97812.0
2017-09-12 09:40:00,44.47,44.48,44.42,44.44,75495.0,36.4549,36.4631,36.4139,36.4303,75495.0
2017-09-12 09:45:00,44.44,44.44,44.41,44.42,145380.0,36.4303,36.4303,36.4057,36.4139,145380.0
2017-09-12 09:50:00,44.42,44.42,44.39,44.41,190939.0,36.4139,36.4139,36.3893,36.4057,190939.0
2017-09-12 09:55:00,44.41,44.44,44.41,44.44,59269.0,36.4057,36.4303,36.4057,36.4303,59269.0
2017-09-12 10:00:00,44.44,44.45,44.43,44.44,49585.0,36.4303,36.4385,36.4221,36.4303,49585.0
2017-09-12 10:05:00,44.43,44.44,44.41,44.44,133514.0,36.4221,36.4303,36.4057,36.4303,133514.0
2017-09-12 10:10:00,44.44,44.46,44.44,44.46,66894.0,36.4303,36.4467,36.4303,36.4467,66894.0
2017-09-12 10:15:00,44.46,44.46,44.43,44.46,106411.0,36.4467,36.4467,36.4221,36.4467,106411.0
2017-09-12 10:20:00,44.45,44.46,44.43,44.44,46899.0,36.4385,36.4467,36.4221,36.4303,46899.0
2017-09-12 10:25:00,44.44,44.45,44.43,44.44,143052.0,36.4303,36.4385,36.4221,36.4303,143052.0
2017-09-12 10:30:00,44.44,44.44,44.41,44.43,78628.0,36.4303,36.4303,36.4057,36.4221,78628.0
2017-09-12 10:35:00,44.42,44.43,44.42,44.42,44298.0,36.4139,36.4221,36.4139,36.4139,44298.0
2017-09-12 10:40:00,44.42,44.43,44.41,44.41,109417.0,36.4139,36.4221,36.4057,36.4057,109417.0
2017-09-12 10:45:00,44.41,44.42,44.4,44.4,121005.0,36.4057,36.4139,36.3975,36.3975,121005.0
2017-09-12 10:50:00,44.41,44.43,44.41,44.41,43153.0,36.4057,36.4221,36.4057,36.4057,43153.0
2017-09-12 10:55:00,44.41,44.44,44.41,44.44,58982.0,36.4057,36.4303,36.4057,36.4303,58982.0
2017-09-12 11:00:00,44.43,44.45,44.42,44.44,472189.0,36.4221,36.4385,36.4139,36.4303,472189.0
2017-09-12 11:05:00,44.44,44.45,44.43,44.44,94904.0,36.4303,36.4385,36.4221,36.4303,94904.0
2017-09-12 11:10:00,44.44,44.45,44.44,44.44,67440.0,36.4303,36.4385,36.4303,36.4303,67440.0
2017-09-12 11:15:00,44.45,44.45,44.42,44.42,86597.0,36.4385,36.4385,36.4139,36.4139,86597.0
2017-09-12 11:20:00,44.42,44.43,44.41,44.42,206959.0,36.4139,36.4221,36.4057,36.4139,206959.0
2017-09-12 11:25:00,44.43,44.44,44.42,44.44,94877.0,36.4221,36.4303,36.4139,36.4303,94877.0
2017-09-12 11:30:00,44.43,44.44,44.43,44.43,80177.0,36.4221,36.4303,36.4221,36.4221,80177.0
2017-09-12 11:35:00,44.43,44.44,44.43,44.44,54879.0,36.4221,36.4303,36.4221,36.4303,54879.0
2017-09-12 11:40:00,44.44,44.45,44.43,44.43,58723.0,36.4303,36.4385,36.4221,36.4221,58723.0
2017-09-12 11:45:00,44.44,44.44,44.43,44.44,45016.0,36.4303,36.4303,36.4221,36.4303,45016.0
2017-09-12 11:50:00,44.43,44.44,44.43,44.44,13361.0,36.4221,36.4303,36.4221,36.4303,13361.0
2017-09-12 11:55:00,44.44,44.45,44.43,44.45,60946.0,36.4303,36.4385,36.4221,36.4385,60946.0
2017-09-12 12:00:00,44.45,44.45,44.43,44.44,27434.0,36.4385,36.4385,36.4221,36.4303,27434.0
2017-09-12 12:05:00,44.43,44.44,44.41,44.41,114580.0,36.4221,36.4303,36.4057,36.4057,114580.0
2017-09-12 12:10:00,44.42,44.42,44.41,44.41,47309.0,36.4139,36.4139,36.4057,36.4057,47309.0
2017-09-12 12:15:00,44.41,44.43,44.41,44.43,16174.0,36.4057,36.4221,36.4057,36.4221,16174.0
2017-09-12 12:20:00,44.43,44.43,44.41,44.41,17931.0,36.4221,36.4221,36.4057,36.4057,17931.0
2017-09-12 12:25:00,44.41,44.42,44.41,44.41,21807.0,36.4057,36.4139,36.4057,36.4057,21807.0
2017-09-12 12:30:00,44.41,44.42,44.41,44.41,57600.0,36.4057,36.4139,36.4057,36.4057,57600.0
2017-09-12 12:35:00,44.41,44.42,44.4,44.41,77303.0,36.4057,36.4139,36.3975,36.4057,77303.0
2017-09-12 12:40:00,44.41,44.42,44.4,44.42,19818.0,36.4057,36.4139,36.3975,36.4139,19818.0
2017-09-12 12:45:00,44.41,44.43,44.41,44.41,48553.0,36.4057,36.4221,36.4057,36.4057,48553.0
2017-09-12 12:50:00,44.41,44.42,44.41,44.41,13615.0,36.4057,36.4139,36.4057,36.4057,13615.0
2017-09-12 12:55:00,44.41,44.43,44.41,44.42,25237.0,36.4057,36.4221,36.4057,36.4139,25237.0
2017-09-12 13:00:00,44.42,44.42,44.41,44.41,10489.0,36.4139,36.4139,36.4057,36.4057,10489.0
2017-09-12 13:05:00,44.41,44.43,44.41,44.42,26749.0,36.4057,36.4221,36.4057,36.4139,26749.0
2017-09-12 13:10:00,44.42,44.43,44.42,44.43,94267.0,36.4139,36.4221,36.4139,36.4221,94267.0
2017-09-12 13:15:00,44.42,44.43,44.42,44.43,8952.0,36.4139,36.4221,36.4139,36.4221,8952.0
2017-09-12 13:20:00,44.43,44.43,44.42,44.42,9400.0,36.4221,36.4221,36.4139,36.4139,9400.0
2017-09-12 13:25:00,44.42,44.44,44.42,44.44,118945.0,36.4139,36.4303,36.4139,36.4303,118945.0
2017-09-12 13:30:00,44.44,44.44,44.43,44.44,7941.0,36.4303,36.4303,36.4221,36.4303,7941.0
2017-09-12 13:35:00,44.44,44.44,44.43,44.43,17512.0,36.4303,36.4303,36.4221,36.4221,17512.0
2017-09-12 13:40:00,44.43,44.46,44.43,44.46,35524.0,36.4221,36.4467,36.4221,36.4467,35524.0
2017-09-12 13:45:00,44.46,44.46,44.44,44.45,35992.0,36.4467,36.4467,36.4303,36.4385,35992.0
2017-09-12 13:50:00,44.44,44.45,44.44,44.44,5107.0,36.4303,36.4385,36.4303,36.4303,5107.0
2017-09-12 13:55:00,44.44,44.45,44.42,44.42,44709.0,36.4303,36.4385,36.4139,36.4139,44709.0
2017-09-12 14:00:00,44.42,44.43,44.42,44.42,14553.0,36.4139,36.4221,36.4139,36.4139,14553.0
2017-09-12 14:05:00,44.43,44.44,44.42,44.43,37268.0,36.4221,36.4303,36.4139,36.4221,37268.0
2017-09-12 14:10:00,44.43,44.43,44.41,44.43,32474.0,36.4221,36.4221,36.4057,36.4221,32474.0
2017-09-12 14:15:00,44.43,44.43,44.41,44.43,40277.0,36.4221,36.4221,36.4057,36.4221,40277.0
2017-09-12 14:20:00,44.43,44.43,44.41,44.41,33584.0,36.4221,36.4221,36.4057,36.4057,33584.0
2017-09-12 14:25:00,44.41,44.42,44.39,44.39,29365.0,36.4057,36.4139,36.3893,36.3893,29365.0
2017-09-12 14:30:00,44.39,44.41,44.39,44.41,54673.0,36.3893,36.4057,36.3893,36.4057,54673.0
2017-09-12 14:35:00,44.41,44.41,44.38,44.38,134179.0,36.4057,36.4057,36.3811,36.3811,134179.0
2017-09-12 14:40:00,44.38,44.39,44.37,44.38,89463.0,36.3811,36.3893,36.3729,36.3811,89463.0
2017-09-12 14:45:00,44.38,44.39,44.37,44.38,46210.0,36.3811,36.3893,36.3729,36.3811,46210.0
2017-09-12 14:50:00,44.38,44.39,44.37,44.38,85205.0,36.3811,36.3893,36.3729,36.3811,85205.0
2017-09-12 14:55:00,44.38,44.38,44.37,44.38,22805.0,36.3811,36.3811,36.3729,36.3811,22805.0
2017-09-12 15:00:00,44.38,44.38,44.35,44.38,110169.0,36.3811,36.3811,36.3565,36.3811,110169.0
2017-09-12 15:05:00,44.37,44.38,44.35,44.37,93013.0,36.3729,36.3811,36.3565,36.3729,93013.0
2017-09-12 15:10:00,44.37,44.37,44.36,44.36,22607.0,36.3729,36.3729,36.3647,36.3647,22607.0
2017-09-12 15:15:00,44.36,44.38,44.36,44.38,79608.0,36.3647,36.3811,36.3647,36.3811,79608.0
2017-09-12 15:20:00,44.38,44.38,44.36,44.37,71713.0,36.3811,36.3811,36.3647,36.3729,71713.0
2017-09-12 15:25:00,44.37,44.38,44.36,44.38,205585.0,36.3729,36.3811,36.3647,36.3811,205585.0
2017-09-12 15:30:00,44.38,44.4,44.37,44.4,88606.0,36.3811,36.3975,36.3729,36.3975,88606.0
2017-09-12 15:35:00,44.39,44.4,44.39,44.39,22091.0,36.3893,36.3975,36.3893,36.3893,22091.0
2017-09-12 15:40:00,44.39,44.4,44.39,44.4,45097.0,36.3893,36.3975,36.3893,36.3975,45097.0
2017-09-12 15:45:00,44.39,44.4,44.38,44.38,78701.0,36.3893,36.3975,36.3811,36.3811,78701.0
2017-09-12 15:50:00,44.39,44.41,44.38,44.38,349263.0,36.3893,36.4057,36.3811,36.3811,349263.0
2017-09-12 15:55:00,44.38,44.4,44.38,44.4,372364.0,36.3811,36.3975,36.3811,36.3975,372364.0
2017-09-13 09:30:00,44.17,44.21,44.12,44.15,242623.0,36.2089,36.2417,36.1679,36.1925,242623.0
2017-09-13 09:35:00,44.15,44.15,44.12,44.14,107583.0,36.1925,36.1925,36.1679,36.1843,107583.0
2017-09-13 09:40:00,44.14,44.16,44.13,44.15,121641.0,36.1843,36.2007,36.1761,36.1925,121641.0
2017-09-13 09:45:00,44.15,44.15,44.08,44.11,405578.0,36.1925,36.1925,36.1352,36.1597,405578.0
2017-09-13 09:50:00,44.11,44.14,44.09,44.12,201122.0,36.1597,36.1843,36.1434,36.1679,201122.0
2017-09-13 09:55:00,44.12,44.15,44.12,44.14,103425.0,36.1679,36.1925,36.1679,36.1843,103425.0
2017-09-13 10:00:00,44.14,44.14,44.12,44.13,162016.0,36.1843,36.1843,36.1679,36.1761,162016.0
2017-09-13 10:05:00,44.13,44.14,44.1,44.12,149055.0,36.1761,36.1843,36.1515,36.1679,149055.0
2017-09-13 10:10:00,44.12,44.16,44.12,44.14,259711.0,36.1679,36.2007,36.1679,36.1843,259711.0
2017-09-13 10:15:00,44.14,44.14,44.11,44.12,105567.0,36.1843,36.1843,36.1597,36.1679,105567.0
2017-09-13 10:20:00,44.12,44.13,44.11,44.13,86835.0,36.1679,36.1761,36.1597,36.1761,86835.0
2017-09-13 10:25:00,44.13,44.14,44.12,44.13,34225.0,36.1761,36.1843,36.1679,36.1761,34225.0
2017-09-13 10:30:00,44.12,44.13,44.1,44.11,127974.0,36.1679,36.1761,36.1515,36.1597,127974.0
2017-09-13 10:35:00,44.11,44.13,44.1,44.12,100798.0,36.1597,36.1761,36.1515,36.1679,100798.0
2017-09-13 10:40:00,44.12,44.12,44.08,44.08,130093.0,36.1679,36.1679,36.1352,36.1352,130093.0
2017-09-13 10:45:00,44.09,44.09,44.07,44.07,74783.0,36.1434,36.1434,36.127,36.127,74783.0
2017-09-13 10:50:00,44.08,44.1,44.07,44.09,75956.0,36.1352,36.1515,36.127,36.1434,75956.0
2017-09-13 10:55:00,44.1,44.11,44.09,44.09,90168.0,36.1515,36.1597,36.1434,36.1434,90168.0
2017-09-13 11:00:00,44.09,44.11,44.08,44.09,163675.0,36.1434,36.1597,36.1352,36.1434,163675.0
2017-09-13 11:05:00,44.09,44.11,44.09,44.11,181864.0,36.1434,36.1597,36.1434,36.1597,181864.0
2017-09-13 11:10:00,44.11,44.12,44.1,44.11,145825.0,36.1597,36.1679,36.1515,36.1597,145825.0
2017-09-13 11:15:00,44.11,44.11,44.09,44.09,105785.0,36.1597,36.1597,36.1434,36.1434,105785.0
2017-09-13 11:20:00,44.09,44.1,44.08,44.09,60245.0,36.1434,36.1515,36.1352,36.1434,60245.0
2017-09-13 11:25:00,44.09,44.1,44.07,44.09,190082.0,36.1434,36.1515,36.127,36.1434,190082.0
2017-09-13 11:30:00,44.09,44.09,44.06,44.07,118840.0,36.1434,36.1434,36.1188,36.127,118840.0
2017-09-13 11:35:00,44.07,44.07,44.04,44.04,120919.0,36.127,36.127,36.1024,36.1024,120919.0
2017-09-13 11:40:00,44.04,44.05,44.0,44.04,433053.0,36.1024,36.1106,36.0696,36.1024,433053.0
2017-09-13 11:45:00,44.04,44.06,44.03,44.06,51226.0,36.1024,36.1188,36.0942,36.1188,51226.0
2017-09-13 11:50:00,44.05,44.08,44.05,44.07,64942.0,36.1106,36.1352,36.1106,36.127,64942.0
2017-09-13 11:55:00,44.07,44.09,44.06,44.08,75346.0,36.127,36.1434,36.1188,36.1352,75346.0
2017-09-13 12:00:00,44.07,44.09,44.07,44.08,50631.0,36.127,36.1434,36.127,36.1352,50631.0
2017-09-13 12:05:00,44.08,44.09,44.07,44.09,58860.0,36.1352,36.1434,36.127,36.1434,58860.0
2017-09-13 12:10:00,44.08,44.09,44.08,44.09,17043.0,36.1352,36.1434,36.1352,36.1434,17043.0
2017-09-13 12:15:00,44.08,44.1,44.08,44.09,80896.0,36.1352,36.1515,36.1352,36.1434,80896.0
2017-09-13 12:20:00,44.09,44.1,44.08,44.09,138321.0,36.1434,36.1515,36.1352,36.1434,138321.0
2017-09-13 12:25:00,44.08,44.1,44.08,44.09,28518.0,36.1352,36.1515,36.1352,36.1434,28518.0
2017-09-13 12:30:00,44.09,44.11,44.09,44.11,48760.0,36.1434,36.1597,36.1434,36.1597,48760.0
2017-09-13 12:35:00,44.11,44.12,44.1,44.12,117201.0,36.1597,36.1679,36.1515,36.1679,117201.0
2017-09-13 12:40:00,44.12,44.15,44.11,44.15,112136.0,36.1679,36.1925,36.1597,36.1925,112136.0
2017-09-13 12:45:00,44.15,44.15,44.14,44.15,44792.0,36.1925,36.1925,36.1843,36.1925,44792.0
2017-09-13 12:50:00,44.15,44.15,44.13,44.14,99814.0,36.1925,36.1925,36.1761,36.1843,99814.0
2017-09-13 12:55:00,44.13,44.14,44.13,44.14,21741.0,36.1761,36.1843,36.1761,36.1843,21741.0
2017-09-13 13:00:00,44.14,44.15,44.13,44.15,59649.0,36.1843,36.1925,36.1761,36.1925,59649.0
2017-09-13 13:05:00,44.15,44.17,44.14,44.16,185974.0,36.1925,36.2089,36.1843,36.2007,185974.0
2017-09-13 13:10:00,44.16,44.17,44.15,44.16,32676.0,36.2007,36.2089,36.1925,36.2007,32676.0
2017-09-13 13:15:00,44.16,44.2,44.16,44.2,214806.0,36.2007,36.2335,36.2007,36.2335,214806.0
2017-09-13 13:20:00,44.2,44.2,44.19,44.2,108826.0,36.2335,36.2335,36.2253,36.2335,108826.0
2017-09-13 13:25:00,44.2,44.2,44.16,44.16,111655.0,36.2335,36.2335,36.2007,36.2007,111655.0
2017-09-13 13:30:00,44.16,44.19,44.16,44.19,46232.0,36.2007,36.2253,36.2007,36.2253,46232.0
2017-09-13 13:35:00,44.19,44.19,44.18,44.19,20915.0,36.2253,36.2253,36.2171,36.2253,20915.0
2017-09-13 13:40:00,44.19,44.19,44.18,44.18,77090.0,36.2253,36.2253,36.2171,36.2171,77090.0
2017-09-13 13:45:00,44.19,44.19,44.16,44.16,100038.0,36.2253,36.2253,36.2007,36.2007,100038.0
2017-09-13 13:50:00,44.16,44.17,44.16,44.17,48570.0,36.2007,36.2089,36.2007,36.2089,48570.0
2017-09-13 13:55:00,44.17,44.17,44.16,44.16,38641.0,36.2089,36.2089,36.2007,36.2007,38641.0
2017-09-13 14:00:00,44.16,44.17,44.16,44.16,19145.0,36.2007,36.2089,36.2007,36.2007,19145.0
2017-09-13 14:05:00,44.16,44.17,44.16,44.17,38835.0,36.2007,36.2089,36.2007,36.2089,38835.0
2017-09-13 14:10:00,44.16,44.17,44.16,44.16,13030.0,36.2007,36.2089,36.2007,36.2007,13030.0
2017-09-13 14:15:00,44.16,44.18,44.16,44.18,48197.0,36.2007,36.2171,36.2007,36.2171,48197.0
2017-09-13 14:20:00,44.18,44.19,44.17,44.19,30238.0,36.2171,36.2253,36.2089,36.2253,30238.0
2017-09-13 14:25:00,44.19,44.19,44.18,44.19,23807.0,36.2253,36.2253,36.2171,36.2253,23807.0
2017-09-13 14:30:00,44.18,44.19,44.16,44.16,88509.0,36.2171,36.2253,36.2007,36.2007,88509.0
2017-09-13 14:35:00,44.16,44.17,44.16,44.16,21080.0,36.2007,36.2089,36.2007,36.2007,21080.0
2017-09-13 14:40:00,44.16,44.17,44.16,44.17,20513.0,36.2007,36.2089,36.2007,36.2089,20513.0
2017-09-13 14:45:00,44.16,44.18,44.16,44.18,73401.0,36.2007,36.2171,36.2007,36.2171,73401.0
2017-09-13 14:50:00,44.18,44.18,44.16,44.16,75762.0,36.2171,36.2171,36.2007,36.2007,75762.0
2017-09-13 14:55:00,44.16,44.2,44.16,44.19,132631.0,36.2007,36.2335,36.2007,36.2253,132631.0
2017-09-13 15:00:00,44.19,44.19,44.15,44.16,184569.0,36.2253,36.2253,36.1925,36.2007,184569.0
2017-09-13 15:05:00,44.16,44.17,44.16,44.16,67892.0,36.2007,36.2089,36.2007,36.2007,67892.0
2017-09-13 15:10:00,44.16,44.19,44.16,44.19,107455.0,36.2007,36.2253,36.2007,36.2253,107455.0
2017-09-13 15:15:00,44.19,44.19,44.16,44.18,99748.0,36.2253,36.2253,36.2007,36.2171,99748.0
2017-09-13 15:20:00,44.18,44.19,44.17,44.19,81031.0,36.2171,36.2253,36.2089,36.2253,81031.0
2017-09-13 15:25:00,44.19,44.19,44.18,44.19,54569.0,36.2253,36.2253,36.2171,36.2253,54569.0
2017-09-13 15:30:00,44.19,44.19,44.14,44.15,603538.0,36.2253,36.2253,36.1843,36.1925,603538.0
2017-09-13 15:35:00,44.14,44.15,44.13,44.14,226621.0,36.1843,36.1925,36.1761,36.1843,226621.0
2017-09-13 15:40:00,44.14,44.14,44.11,44.12,399142.0,36.1843,36.1843,36.1597,36.1679,399142.0
2017-09-13 15:45:00,44.11,44.12,44.07,44.09,683290.0,36.1597,36.1679,36.127,36.1434,683290.0
2017-09-13 15:50:00,44.09,44.12,44.08,44.09,499443.0,36.1434,36.1679,36.1352,36.1434,499443.0
2017-09-13 15:55:00,44.09,44.1,44.07,44.08,909456.0,36.1434,36.1515,36.127,36.1352,909456.0
2017-09-14 09:30:00,43.85,43.91,43.82,43.82,386634.0,35.9466,35.9958,35.922,35.922,386634.0
2017-09-14 09:35:00,43.83,43.86,43.82,43.84,264709.0,35.9302,35.9548,35.922,35.9384,264709.0
2017-09-14 09:40:00,43.85,43.87,43.84,43.86,203470.0,35.9466,35.963,35.9384,35.9548,203470.0
2017-09-14 09:45:00,43.87,43.92,43.87,43.9,112986.0,35.963,36.004,35.963,35.9876,112986.0
2017-09-14 09:50:00,43.9,43.94,43.9,43.94,75470.0,35.9876,36.0204,35.9876,36.0204,75470.0
2017-09-14 09:55:00,43.93,43.94,43.92,43.93,58138.0,36.0122,36.0204,36.004,36.0122,58138.0
2017-09-14 10:00:00,43.93,43.94,43.92,43.93,102371.0,36.0122,36.0204,36.004,36.0122,102371.0
2017-09-14 10:05:00,43.92,43.93,43.91,43.92,78282.0,36.004,36.0122,35.9958,36.004,78282.0
2017-09-14 10:10:00,43.92,43.93,43.92,43.93,65472.0,36.004,36.0122,36.004,36.0122,65472.0
2017-09-14 10:15:00,43.93,43.96,43.92,43.94,58764.0,36.0122,36.0368,36.004,36.0204,58764.0
2017-09-14 10:20:00,43.94,43.95,43.93,43.94,102820.0,36.0204,36.0286,36.0122,36.0204,102820.0
2017-09-14 10:25:00,43.93,43.95,43.93,43.95,60254.0,36.0122,36.0286,36.0122,36.0286,60254.0
2017-09-14 10:30:00,43.95,43.97,43.94,43.96,37622.0,36.0286,36.045,36.0204,36.0368,37622.0
2017-09-14 10:35:00,43.95,43.97,43.95,43.96,59242.0,36.0286,36.045,36.0286,36.0368,59242.0
2017-09-14 10:40:00,43.95,43.96,43.95,43.96,25974.0,36.0286,36.0368,36.0286,36.0368,25974.0
2017-09-14 10:45:00,43.96,43.97,43.96,43.97,42818.0,36.0368,36.045,36.0368,36.045,42818.0
2017-09-14 10:50:00,43.96,43.97,43.95,43.97,65666.0,36.0368,36.045,36.0286,36.045,65666.0
2017-09-14 10:55:00,43.96,43.98,43.96,43.97,102461.0,36.0368,36.0532,36.0368,36.045,102461.0
2017-09-14 11:00:00,43.97,43.98,43.96,43.98,64227.0,36.045,36.0532,36.0368,36.0532,64227.0
2017-09-14 11:05:00,43.98,43.98,43.97,43.98,103265.0,36.0532,36.0532,36.045,36.0532,103265.0
2017-09-14 11:10:00,43.98,44.0,43.97,44.0,59646.0,36.0532,36.0696,36.045,36.0696,59646.0
2017-09-14 11:15:00,44.0,44.02,43.99,44.0,97737.0,36.0696,36.086,36.0614,36.0696,97737.0
2017-09-14 11:20:00,44.01,44.02,44.0,44.02,50651.0,36.0778,36.086,36.0696,36.086,50651.0
2017-09-14 11:25:00,44.01,44.01,44.0,44.0,27834.0,36.0778,36.0778,36.0696,36.0696,27834.0
2017-09-14 11:30:00,44.0,44.0,43.97,43.98,107965.0,36.0696,36.0696,36.045,36.0532,107965.0
2017-09-14 11:35:00,43.98,43.99,43.97,43.98,34508.0,36.0532,36.0614,36.045,36.0532,34508.0
2017-09-14 11:40:00,43.98,43.99,43.96,43.96,59934.0,36.0532,36.0614,36.0368,36.0368,59934.0
2017-09-14 11:45:00,43.96,43.97,43.96,43.97,24139.0,36.0368,36.045,36.0368,36.045,24139.0
2017-09-14 11:50:00,43.96,43.96,43.95,43.96,219153.0,36.0368,36.0368,36.0286,36.0368,219153.0
2017-09-14 11:55:00,43.96,43.96,43.95,43.96,14518.0,36.0368,36.0368,36.0286,36.0368,14518.0
2017-09-14 12:00:00,43.96,43.97,43.96,43.97,19598.0,36.0368,36.045,36.0368,36.045,19598.0
2017-09-14 12:05:00,43.97,43.97,43.95,43.97,44242.0,36.045,36.045,36.0286,36.045,44242.0
2017-09-14 12:10:00,43.96,43.97,43.95,43.95,69912.0,36.0368,36.045,36.0286,36.0286,69912.0
2017-09-14 12:15:00,43.95,43.97,43.95,43.97,58462.0,36.0286,36.045,36.0286,36.045,58462.0
2017-09-14 12:20:00,43.96,43.97,43.93,43.95,143565.0,36.0368,36.045,36.0122,36.0286,143565.0
2017-09-14 12:25:00,43.94,43.95,43.92,43.94,167478.0,36.0204,36.0286,36.004,36.0204,167478.0
2017-09-14 12:30:00,43.94,43.96,43.94,43.95,22961.0,36.0204,36.0368,36.0204,36.0286,22961.0
2017-09-14 12:35:00,43.95,43.95,43.94,43.94,10477.0,36.0286,36.0286,36.0204,36.0204,10477.0
2017-09-14 12:40:00,43.94,43.96,43.93,43.96,52797.0,36.0204,36.0368,36.0122,36.0368,52797.0
2017-09-14 12:45:00,43.96,43.99,43.95,43.98,152761.0,36.0368,36.0614,36.0286,36.0532,152761.0
2017-09-14 12:50:00,43.98,43.99,43.98,43.99,38679.0,36.0532,36.0614,36.0532,36.0614,38679.0
2017-09-14 12:55:00,43.98,43.99,43.96,43.96,69912.0,36.0532,36.0614,36.0368,36.0368,69912.0
2017-09-14 13:00:00,43.96,43.98,43.96,43.98,64091.0,36.0368,36.0532,36.0368,36.0532,64091.0
2017-09-14 13:05:00,43.97,43.98,43.97,43.98,16322.0,36.045,36.0532,36.045,36.0532,16322.0
2017-09-14 13:10:00,43.97,43.98,43.96,43.97,60236.0,36.045,36.0532,36.0368,36.045,60236.0
2017-09-14 13:15:00,43.97,43.97,43.96,43.97,7915.0,36.045,36.045,36.0368,36.045,7915.0
2017-09-14 13:20:00,43.97,43.97,43.95,43.96,47589.0,36.045,36.045,36.0286,36.0368,47589.0
2017-09-14 13:25:00,43.96,43.96,43.95,43.96,2749.0,36.0368,36.0368,36.0286,36.0368,2749.0
2017-09-14 13:30:00,43.95,43.96,43.94,43.95,54297.0,36.0286,36.0368,36.0204,36.0286,54297.0
2017-09-14 13:35:00,43.95,43.95,43.93,43.94,40627.0,36.0286,36.0286,36.0122,36.0204,40627.0
2017-09-14 13:40:00,43.95,43.96,43.94,43.95,14517.0,36.0286,36.0368,36.0204,36.0286,14517.0
2017-09-14 13:45:00,43.96,43.97,43.94,43.96,70966.0,36.0368,36.045,36.0204,36.0368,70966.0
2017-09-14 13:50:00,43.97,43.97,43.96,43.96,39849.0,36.045,36.045,36.0368,36.0368,39849.0
2017-09-14 13:55:00,43.96,43.97,43.95,43.95,31488.0,36.0368,36.045,36.0286,36.0286,31488.0
2017-09-14 14:00:00,43.95,43.96,43.93,43.96,37714.0,36.0286,36.0368,36.0122,36.0368,37714.0
2017-09-14 14:05:00,43.95,43.97,43.95,43.97,16853.0,36.0286,36.045,36.0286,36.045,16853.0
2017-09-14 14:10:00,43.97,43.97,43.96,43.96,6234.0,36.045,36.045,36.0368,36.0368,6234.0
2017-09-14 14:15:00,43.97,43.97,43.96,43.97,98614.0,36.045,36.045,36.0368,36.045,98614.0
2017-09-14 14:20:00,43.97,43.98,43.97,43.98,23767.0,36.045,36.0532,36.045,36.0532,23767.0
2017-09-14 14:25:00,43.98,43.98,43.96,43.96,41528.0,36.0532,36.0532,36.0368,36.0368,41528.0
2017-09-14 14:30:00,43.97,43.97,43.96,43.97,14700.0,36.045,36.045,36.0368,36.045,14700.0
2017-09-14 14:35:00,43.97,43.97,43.96,43.97,1306.0,36.045,36.045,36.0368,36.045,1306.0
2017-09-14 14:40:00,43.97,43.98,43.96,43.98,45255.0,36.045,36.0532,36.0368,36.0532,45255.0
2017-09-14 14:45:00,43.98,43.98,43.97,43.98,6321.0,36.0532,36.0532,36.045,36.0532,6321.0
2017-09-14 14:50:00,43.98,43.98,43.97,43.98,27230.0,36.0532,36.0532,36.045,36.0532,27230.0
2017-09-14 14:55:00,43.98,43.98,43.96,43.96,114999.0,36.0532,36.0532,36.0368,36.0368,114999.0
2017-09-14 15:00:00,43.96,43.97,43.96,43.97,18698.0,36.0368,36.045,36.0368,36.045,18698.0
2017-09-14 15:05:00,43.97,43.97,43.96,43.97,109836.0,36.045,36.045,36.0368,36.045,109836.0
2017-09-14 15:10:00,43.97,43.97,43.96,43.97,19644.0,36.045,36.045,36.0368,36.045,19644.0
2017-09-14 15:15:00,43.97,43.97,43.94,43.95,125229.0,36.045,36.045,36.0204,36.0286,125229.0
2017-09-14 15:20:00,43.95,43.97,43.94,43.97,139334.0,36.0286,36.045,36.0204,36.045,139334.0
2017-09-14 15:25:00,43.97,43.99,43.96,43.99,189681.0,36.045,36.0614,36.0368,36.0614,189681.0
2017-09-14 15:30:00,43.98,44.0,43.98,44.0,209048.0,36.0532,36.0696,36.0532,36.0696,209048.0
2017-09-14 15:35:00,44.0,44.0,43.96,43.98,262796.0,36.0696,36.0696,36.0368,36.0532,262796.0
2017-09-14 15:40:00,43.98,43.98,43.97,43.98,113445.0,36.0532,36.0532,36.045,36.0532,113445.0
2017-09-14 15:45:00,43.98,43.98,43.97,43.98,87956.0,36.0532,36.0532,36.045,36.0532,87956.0
2017-09-14 15:50:00,43.98,44.0,43.97,43.97,490987.0,36.0532,36.0696,36.045,36.045,490987.0
2017-09-14 15:55:00,43.97,44.01,43.97,44.01,553894.0,36.045,36.0778,36.045,36.0778,553894.0
2017-09-15 09:30:00,44.06,44.07,44.0,44.04,597492.0,36.1188,36.127,36.0696,36.1024,597492.0
2017-09-15 09:35:00,44.04,44.05,44.02,44.02,172077.0,36.1024,36.1106,36.086,36.086,172077.0
2017-09-15 09:40:00,44.02,44.03,44.01,44.02,45323.0,36.086,36.0942,36.0778,36.086,45323.0
2017-09-15 09:45:00,44.02,44.08,44.02,44.07,183690.0,36.086,36.1352,36.086,36.127,183690.0
2017-09-15 09:50:00,44.08,44.1,44.06,44.08,118428.0,36.1352,36.1515,36.1188,36.1352,118428.0
2017-09-15 09:55:00,44.08,44.09,44.06,44.07,28865.0,36.1352,36.1434,36.1188,36.127,28865.0
2017-09-15 10:00:00,44.07,44.08,44.06,44.07,86542.0,36.127,36.1352,36.1188,36.127,86542.0
2017-09-15 10:05:00,44.07,44.07,44.06,44.06,43754.0,36.127,36.127,36.1188,36.1188,43754.0
2017-09-15 10:10:00,44.07,44.07,44.06,44.06,60478.0,36.127,36.127,36.1188,36.1188,60478.0
2017-09-15 10:15:00,44.07,44.08,44.05,44.05,416589.0,36.127,36.1352,36.1106,36.1106,416589.0
2017-09-15 10:20:00,44.07,44.08,44.05,44.06,126767.0,36.127,36.1352,36.1106,36.1188,126767.0
2017-09-15 10:25:00,44.07,44.07,44.05,44.06,123123.0,36.127,36.127,36.1106,36.1188,123123.0
2017-09-15 10:30:00,44.07,44.08,44.06,44.08,44355.0,36.127,36.1352,36.1188,36.1352,44355.0
2017-09-15 10:35:00,44.08,44.09,44.07,44.09,90683.0,36.1352,36.1434,36.127,36.1434,90683.0
2017-09-15 10:40:00,44.09,44.1,44.09,44.09,110707.0,36.1434,36.1515,36.1434,36.1434,110707.0
2017-09-15 10:45:00,44.1,44.13,44.09,44.12,233024.0,36.1515,36.1761,36.1434,36.1679,233024.0
2017-09-15 10:50:00,44.13,44.15,44.12,44.15,123735.0,36.1761,36.1925,36.1679,36.1925,123735.0
2017-09-15 10:55:00,44.15,44.15,44.13,44.14,78398.0,36.1925,36.1925,36.1761,36.1843,78398.0
2017-09-15 11:00:00,44.14,44.14,44.13,44.13,45236.0,36.1843,36.1843,36.1761,36.1761,45236.0
2017-09-15 11:05:00,44.13,44.14,44.13,44.14,39586.0,36.1761,36.1843,36.1761,36.1843,39586.0
2017-09-15 11:10:00,44.14,44.16,44.13,44.15,173794.0,36.1843,36.2007,36.1761,36.1925,173794.0
2017-09-15 11:15:00,44.15,44.16,44.14,44.15,58023.0,36.1925,36.2007,36.1843,36.1925,58023.0
2017-09-15 11:20:00,44.15,44.16,44.14,44.16,47000.0,36.1925,36.2007,36.1843,36.2007,47000.0
2017-09-15 11:25:00,44.16,44.17,44.15,44.16,41613.0,36.2007,36.2089,36.1925,36.2007,41613.0
2017-09-15 11:30:00,44.16,44.18,44.16,44.17,151205.0,36.2007,36.2171,36.2007,36.2089,151205.0
2017-09-15 11:35:00,44.17,44.18,44.17,44.18,45176.0,36.2089,36.2171,36.2089,36.2171,45176.0
2017-09-15 11:40:00,44.18,44.19,44.17,44.19,132209.0,36.2171,36.2253,36.2089,36.2253,132209.0
2017-09-15 11:45:00,44.19,44.2,44.18,44.19,40184.0,36.2253,36.2335,36.2171,36.2253,40184.0
2017-09-15 11:50:00,44.19,44.2,44.16,44.2,180388.0,36.2253,36.2335,36.2007,36.2335,180388.0
2017-09-15 11:55:00,44.2,44.22,44.19,44.22,80231.0,36.2335,36.2499,36.2253,36.2499,80231.0
2017-09-15 12:00:00,44.22,44.23,44.21,44.23,21723.0,36.2499,36.2581,36.2417,36.2581,21723.0
2017-09-15 12:05:00,44.23,44.23,44.22,44.23,100576.0,36.2581,36.2581,36.2499,36.2581,100576.0
2017-09-15 12:10:00,44.23,44.26,44.22,44.25,197995.0,36.2581,36.2827,36.2499,36.2745,197995.0
2017-09-15 12:15:00,44.26,44.26,44.24,44.25,95032.0,36.2827,36.2827,36.2663,36.2745,95032.0
2017-09-15 12:20:00,44.25,44.25,44.23,44.23,61100.0,36.2745,36.2745,36.2581,36.2581,61100.0
2017-09-15 12:25:00,44.23,44.25,44.23,44.25,140123.0,36.2581,36.2745,36.2581,36.2745,140123.0
2017-09-15 12:30:00,44.25,44.25,44.24,44.25,65893.0,36.2745,36.2745,36.2663,36.2745,65893.0
2017-09-15 12:35:00,44.25,44.25,44.24,44.24,69994.0,36.2745,36.2745,36.2663,36.2663,69994.0
2017-09-15 12:40:00,44.24,44.25,44.23,44.25,118222.0,36.2663,36.2745,36.2581,36.2745,118222.0
2017-09-15 12:45:00,44.25,44.26,44.24,44.26,107051.0,36.2745,36.2827,36.2663,36.2827,107051.0
2017-09-15 12:50:00,44.26,44.27,44.25,44.26,121112.0,36.2827,36.2909,36.2745,36.2827,121112.0
2017-09-15 12:55:00,44.27,44.28,44.26,44.27,112848.0,36.2909,36.2991,36.2827,36.2909,112848.0
2017-09-15 13:00:00,44.27,44.28,44.27,44.27,49726.0,36.2909,36.2991,36.2909,36.2909,49726.0
2017-09-15 13:05:00,44.28,44.29,44.27,44.29,57574.0,36.2991,36.3073,36.2909,36.3073,57574.0
2017-09-15 13:10:00,44.29,44.3,44.28,44.3,195187.0,36.3073,36.3155,36.2991,36.3155,195187.0
2017-09-15 13:15:00,44.3,44.31,44.29,44.3,107845.0,36.3155,36.3237,36.3073,36.3155,107845.0
2017-09-15 13:20:00,44.3,44.31,44.29,44.29,67668.0,36.3155,36.3237,36.3073,36.3073,67668.0
2017-09-15 13:25:00,44.3,44.3,44.29,44.3,89005.0,36.3155,36.3155,36.3073,36.3155,89005.0
2017-09-15 13:30:00,44.3,44.31,44.29,44.3,65306.0,36.3155,36.3237,36.3073,36.3155,65306.0
2017-09-15 13:35:00,44.3,44.31,44.3,44.3,65133.0,36.3155,36.3237,36.3155,36.3155,65133.0
2017-09-15 13:40:00,44.31,44.32,44.3,44.3,135428.0,36.3237,36.3319,36.3155,36.3155,135428.0
2017-09-15 13:45:00,44.3,44.32,44.3,44.32,61816.0,36.3155,36.3319,36.3155,36.3319,61816.0
2017-09-15 13:50:00,44.32,44.32,44.31,44.32,41550.0,36.3319,36.3319,36.3237,36.3319,41550.0
2017-09-15 13:55:00,44.31,44.33,44.31,44.32,44254.0,36.3237,36.3401,36.3237,36.3319,44254.0
2017-09-15 14:00:00,44.33,44.33,44.3,44.32,150874.0,36.3401,36.3401,36.3155,36.3319,150874.0
2017-09-15 14:05:00,44.32,44.32,44.3,44.3,119864.0,36.3319,36.3319,36.3155,36.3155,119864.0
2017-09-15 14:10:00,44.3,44.31,44.29,44.3,67746.0,36.3155,36.3237,36.3073,36.3155,67746.0
2017-09-15 14:15:00,44.31,44.32,44.31,44.32,57159.0,36.3237,36.3319,36.3237,36.3319,57159.0
2017-09-15 14:20:00,44.32,44.32,44.31,44.32,34280.0,36.3319,36.3319,36.3237,36.3319,34280.0
2017-09-15 14:25:00,44.32,44.33,44.31,44.33,124824.0,36.3319,36.3401,36.3237,36.3401,124824.0
2017-09-15 14:30:00,44.33,44.34,44.33,44.34,135353.0,36.3401,36.3483,36.3401,36.3483,135353.0
2017-09-15 14:35:00,44.34,44.35,44.34,44.35,78256.0,36.3483,36.3565,36.3483,36.3565,78256.0
2017-09-15 14:40:00,44.34,44.36,44.34,44.36,80795.0,36.3483,36.3647,36.3483,36.3647,80795.0
2017-09-15 14:45:00,44.36,44.37,44.35,44.37,82688.0,36.3647,36.3729,36.3565,36.3729,82688.0
2017-09-15 14:50:00,44.36,44.37,44.36,44.37,62905.0,36.3647,36.3729,36.3647,36.3729,62905.0
2017-09-15 14:55:00,44.37,44.39,44.36,44.38,202504.0,36.3729,36.3893,36.3647,36.3811,202504.0
2017-09-15 15:00:00,44.39,44.39,44.36,44.36,188530.0,36.3893,36.3893,36.3647,36.3647,188530.0
2017-09-15 15:05:00,44.37,44.39,44.36,44.39,258483.0,36.3729,36.3893,36.3647,36.3893,258483.0
2017-09-15 15:10:00,44.38,44.39,44.38,44.39,80949.0,36.3811,36.3893,36.3811,36.3893,80949.0
2017-09-15 15:15:00,44.39,44.39,44.36,44.38,351012.0,36.3893,36.3893,36.3647,36.3811,351012.0
2017-09-15 15:20:00,44.38,44.4,44.37,44.39,201678.0,36.3811,36.3975,36.3729,36.3893,201678.0
2017-09-15 15:25:00,44.4,44.42,44.39,44.41,320530.0,36.3975,36.4139,36.3893,36.4057,320530.0
2017-09-15 15:30:00,44.41,44.45,44.41,44.45,341555.0,36.4057,36.4385,36.4057,36.4385,341555.0
2017-09-15 15:35:00,44.45,44.46,44.42,44.43,658579.0,36.4385,36.4467,36.4139,36.4221,658579.0
2017-09-15 15:40:00,44.43,44.44,44.42,44.42,377214.0,36.4221,36.4303,36.4139,36.4139,377214.0
2017-09-15 15:45:00,44.43,44.43,44.39,44.4,348627.0,36.4221,36.4221,36.3893,36.3975,348627.0
2017-09-15 15:50:00,44.4,44.4,44.37,44.4,819115.0,36.3975,36.3975,36.3729,36.3975,819115.0
2017-09-15 15:55:00,44.4,44.4,44.34,44.35,1915036.0,36.3975,36.3975,36.3483,36.3565,1915036.0
2017-09-18 09:30:00,44.81,44.86,44.75,44.8,399288.0,36.7336,36.7746,36.6844,36.7254,399288.0
2017-09-18 09:35:00,44.8,44.81,44.79,44.81,193451.0,36.7254,36.7336,36.7172,36.7336,193451.0
2017-09-18 09:40:00,44.82,44.84,44.81,44.82,122530.0,36.7418,36.7582,36.7336,36.7418,122530.0
2017-09-18 09:45:00,44.82,44.88,44.82,44.88,167401.0,36.7418,36.791,36.7418,36.791,167401.0
2017-09-18 09:50:00,44.88,44.89,44.86,44.87,158937.0,36.791,36.7992,36.7746,36.7828,158937.0
2017-09-18 09:55:00,44.87,44.88,44.86,44.86,248962.0,36.7828,36.791,36.7746,36.7746,248962.0
2017-09-18 10:00:00,44.87,44.87,44.86,44.87,73341.0,36.7828,36.7828,36.7746,36.7828,73341.0
2017-09-18 10:05:00,44.87,44.89,44.86,44.87,302695.0,36.7828,36.7992,36.7746,36.7828,302695.0
2017-09-18 10:10:00,44.86,44.86,44.85,44.86,135786.0,36.7746,36.7746,36.7664,36.7746,135786.0
2017-09-18 10:15:00,44.86,44.86,44.83,44.84,257254.0,36.7746,36.7746,36.75,36.7582,257254.0
2017-09-18 10:20:00,44.84,44.86,44.83,44.86,149219.0,36.7582,36.7746,36.75,36.7746,149219.0
2017-09-18 10:25:00,44.86,44.88,44.85,44.86,281502.0,36.7746,36.791,36.7664,36.7746,281502.0
2017-09-18 10:30:00,44.86,44.87,44.85,44.86,45890.0,36.7746,36.7828,36.7664,36.7746,45890.0
2017-09-18 10:35:00,44.87,44.87,44.83,44.85,151799.0,36.7828,36.7828,36.75,36.7664,151799.0
2017-09-18 10:40:00,44.85,44.85,44.83,44.84,189917.0,36.7664,36.7664,36.75,36.7582,189917.0
2017-09-18 10:45:00,44.84,44.87,44.84,44.84,178692.0,36.7582,36.7828,36.7582,36.7582,178692.0
2017-09-18 10:50:00,44.84,44.85,44.83,44.84,116840.0,36.7582,36.7664,36.75,36.7582,116840.0
2017-09-18 10:55:00,44.84,44.84,44.81,44.83,236871.0,36.7582,36.7582,36.7336,36.75,236871.0
2017-09-18 11:00:00,44.83,44.83,44.8,44.8,174486.0,36.75,36.75,36.7254,36.7254,174486.0
2017-09-18 11:05:00,44.8,44.82,44.8,44.82,138983.0,36.7254,36.7418,36.7254,36.7418,138983.0
2017-09-18 11:10:00,44.82,44.83,44.81,44.82,98570.0,36.7418,36.75,36.7336,36.7418,98570.0
2017-09-18 11:15:00,44.82,44.82,44.8,44.8,80881.0,36.7418,36.7418,36.7254,36.7254,80881.0
2017-09-18 11:20:00,44.8,44.81,44.79,44.8,170843.0,36.7254,36.7336,36.7172,36.7254,170843.0
2017-09-18 11:25:00,44.8,44.81,44.79,44.81,148403.0,36.7254,36.7336,36.7172,36.7336,148403.0
2017-09-18 11:30:00,44.81,44.81,44.79,44.8,101484.0,36.7336,36.7336,36.7172,36.7254,101484.0
2017-09-18 11:35:00,44.8,44.8,44.79,44.79,98589.0,36.7254,36.7254,36.7172,36.7172,98589.0
2017-09-18 11:40:00,44.8,44.81,44.78,44.8,200220.0,36.7254,36.7336,36.709,36.7254,200220.0
2017-09-18 11:45:00,44.79,44.82,44.79,44.82,63261.0,36.7172,36.7418,36.7172,36.7418,63261.0
2017-09-18 11:50:00,44.82,44.82,44.81,44.82,14463.0,36.7418,36.7418,36.7336,36.7418,14463.0
2017-09-18 11:55:00,44.82,44.82,44.81,44.82,18174.0,36.7418,36.7418,36.7336,36.7418,18174.0
2017-09-18 12:00:00,44.82,44.83,44.81,44.83,366562.0,36.7418,36.75,36.7336,36.75,366562.0
2017-09-18 12:05:00,44.82,44.83,44.81,44.81,30507.0,36.7418,36.75,36.7336,36.7336,30507.0
2017-09-18 12:10:00,44.81,44.82,44.8,44.8,35903.0,36.7336,36.7418,36.7254,36.7254,35903.0
2017-09-18 12:15:00,44.8,44.83,44.8,44.83,75376.0,36.7254,36.75,36.7254,36.75,75376.0
2017-09-18 12:20:00,44.83,44.83,44.79,44.8,65229.0,36.75,36.75,36.7172,36.7254,65229.0
2017-09-18 12:25:00,44.8,44.82,44.79,44.82,23808.0,36.7254,36.7418,36.7172,36.7418,23808.0
2017-09-18 12:30:00,44.81,44.82,44.8,44.8,17679.0,36.7336,36.7418,36.7254,36.7254,17679.0
2017-09-18 12:35:00,44.81,44.83,44.81,44.83,29234.0,36.7336,36.75,36.7336,36.75,29234.0
2017-09-18 12:40:00,44.83,44.83,44.81,44.81,27533.0,36.75,36.75,36.7336,36.7336,27533.0
2017-09-18 12:45:00,44.82,44.82,44.78,44.8,45304.0,36.7418,36.7418,36.709,36.7254,45304.0
2017-09-18 12:50:00,44.8,44.8,44.79,44.79,8370.0,36.7254,36.7254,36.7172,36.7172,8370.0
2017-09-18 12:55:00,44.8,44.8,44.79,44.8,21718.0,36.7254,36.7254,36.7172,36.7254,21718.0
2017-09-18 13:00:00,44.8,44.8,44.79,44.79,5827.0,36.7254,36.7254,36.7172,36.7172,5827.0
2017-09-18 13:05:00,44.79,44.8,44.79,44.79,14269.0,36.7172,36.7254,36.7172,36.7172,14269.0
2017-09-18 13:10:00,44.79,44.8,44.79,44.8,15299.0,36.7172,36.7254,36.7172,36.7254,15299.0
2017-09-18 13:15:00,44.79,44.81,44.79,44.8,68472.0,36.7172,36.7336,36.7172,36.7254,68472.0
2017-09-18 13:20:00,44.8,44.81,44.79,44.8,46138.0,36.7254,36.7336,36.7172,36.7254,46138.0
2017-09-18 13:25:00,44.81,44.81,44.8,44.81,27701.0,36.7336,36.7336,36.7254,36.7336,27701.0
2017-09-18 13:30:00,44.8,44.82,44.8,44.82,23036.0,36.7254,36.7418,36.7254,36.7418,23036.0
2017-09-18 13:35:00,44.82,44.83,44.82,44.83,34250.0,36.7418,36.75,36.7418,36.75,34250.0
2017-09-18 13:40:00,44.82,44.82,44.81,44.82,50925.0,36.7418,36.7418,36.7336,36.7418,50925.0
2017-09-18 13:45:00,44.82,44.83,44.82,44.83,18815.0,36.7418,36.75,36.7418,36.75,18815.0
2017-09-18 13:50:00,44.83,44.84,44.83,44.83,32070.0,36.75,36.7582,36.75,36.75,32070.0
2017-09-18 13:55:00,44.83,44.84,44.82,44.83,44171.0,36.75,36.7582,36.7418,36.75,44171.0
2017-09-18 14:00:00,44.83,44.83,44.8,44.81,60390.0,36.75,36.75,36.7254,36.7336,60390.0
2017-09-18 14:05:00,44.8,44.81,44.79,44.8,45725.0,36.7254,36.7336,36.7172,36.7254,45725.0
2017-09-18 14:10:00,44.8,44.81,44.79,44.79,49782.0,36.7254,36.7336,36.7172,36.7172,49782.0
2017-09-18 14:15:00,44.79,44.79,44.73,44.74,141626.0,36.7172,36.7172,36.668,36.6762,141626.0
2017-09-18 14:20:00,44.73,44.76,44.73,44.76,46662.0,36.668,36.6926,36.668,36.6926,46662.0
2017-09-18 14:25:00,44.76,44.77,44.74,44.77,45116.0,36.6926,36.7008,36.6762,36.7008,45116.0
2017-09-18 14:30:00,44.77,44.77,44.76,44.76,41776.0,36.7008,36.7008,36.6926,36.6926,41776.0
2017-09-18 14:35:00,44.76,44.77,44.72,44.75,273413.0,36.6926,36.7008,36.6598,36.6844,273413.0
2017-09-18 14:40:00,44.75,44.76,44.73,44.75,115065.0,36.6844,36.6926,36.668,36.6844,115065.0
2017-09-18 14:45:00,44.74,44.77,44.73,44.77,98899.0,36.6762,36.7008,36.668,36.7008,98899.0
2017-09-18 14:50:00,44.77,44.8,44.76,44.8,233841.0,36.7008,36.7254,36.6926,36.7254,233841.0
2017-09-18 14:55:00,44.8,44.81,44.79,44.8,125021.0,36.7254,36.7336,36.7172,36.7254,125021.0
2017-09-18 15:00:00,44.8,44.82,44.79,44.81,63792.0,36.7254,36.7418,36.7172,36.7336,63792.0
2017-09-18 15:05:00,44.82,44.83,44.81,44.83,50957.0,36.7418,36.75,36.7336,36.75,50957.0
2017-09-18 15:10:00,44.83,44.83,44.81,44.82,85220.0,36.75,36.75,36.7336,36.7418,85220.0
2017-09-18 15:15:00,44.82,44.83,44.81,44.83,43993.0,36.7418,36.75,36.7336,36.75,43993.0
2017-09-18 15:20:00,44.83,44.84,44.82,44.84,77541.0,36.75,36.7582,36.7418,36.7582,77541.0
2017-09-18 15:25:00,44.83,44.84,44.82,44.82,93850.0,36.75,36.7582,36.7418,36.7418,93850.0
2017-09-18 15:30:00,44.82,44.82,44.8,44.82,90103.0,36.7418,36.7418,36.7254,36.7418,90103.0
2017-09-18 15:35:00,44.82,44.83,44.81,44.83,60128.0,36.7418,36.75,36.7336,36.75,60128.0
2017-09-18 15:40:00,44.83,44.83,44.82,44.83,46266.0,36.75,36.75,36.7418,36.75,46266.0
2017-09-18 15:45:00,44.83,44.84,44.81,44.84,217368.0,36.75,36.7582,36.7336,36.7582,217368.0
2017-09-18 15:50:00,44.84,44.86,44.83,44.84,460953.0,36.7582,36.7746,36.75,36.7582,460953.0
2017-09-18 15:55:00,44.84,44.85,44.81,44.81,842954.0,36.7582,36.7664,36.7336,36.7336,842954.0
2017-09-19 09:30:00,44.75,44.82,44.74,44.8,152425.0,36.6844,36.7418,36.6762,36.7254,152425.0
2017-09-19 09:35:00,44.8,44.81,44.76,44.76,142133.0,36.7254,36.7336,36.6926,36.6926,142133.0
2017-09-19 09:40:00,44.76,44.77,44.74,44.76,73517.0,36.6926,36.7008,36.6762,36.6926,73517.0
2017-09-19 09:45:00,44.76,44.78,44.75,44.78,36341.0,36.6926,36.709,36.6844,36.709,36341.0
2017-09-19 09:50:00,44.78,44.79,44.75,44.77,127479.0,36.709,36.7172,36.6844,36.7008,127479.0
2017-09-19 09:55:00,44.77,44.78,44.75,44.76,117943.0,36.7008,36.709,36.6844,36.6926,117943.0
2017-09-19 10:00:00,44.76,44.77,44.74,44.75,102000.0,36.6926,36.7008,36.6762,36.6844,102000.0
2017-09-19 10:05:00,44.75,44.76,44.73,44.75,157946.0,36.6844,36.6926,36.668,36.6844,157946.0
2017-09-19 10:10:00,44.75,44.75,44.74,44.75,113245.0,36.6844,36.6844,36.6762,36.6844,113245.0
2017-09-19 10:15:00,44.75,44.76,44.73,44.76,69251.0,36.6844,36.6926,36.668,36.6926,69251.0
2017-09-19 10:20:00,44.75,44.76,44.72,44.75,160533.0,36.6844,36.6926,36.6598,36.6844,160533.0
2017-09-19 10:25:00,44.75,44.77,44.74,44.76,126156.0,36.6844,36.7008,36.6762,36.6926,126156.0
2017-09-19 10:30:00,44.76,44.76,44.74,44.75,37816.0,36.6926,36.6926,36.6762,36.6844,37816.0
2017-09-19 10:35:00,44.75,44.76,44.74,44.76,23910.0,36.6844,36.6926,36.6762,36.6926,23910.0
2017-09-19 10:40:00,44.76,44.76,44.73,44.73,86826.0,36.6926,36.6926,36.668,36.668,86826.0
2017-09-19 10:45:00,44.73,44.74,44.72,44.73,88903.0,36.668,36.6762,36.6598,36.668,88903.0
2017-09-19 10:50:00,44.73,44.73,44.71,44.72,44063.0,36.668,36.668,36.6516,36.6598,44063.0
2017-09-19 10:55:00,44.72,44.73,44.71,44.73,192917.0,36.6598,36.668,36.6516,36.668,192917.0
2017-09-19 11:00:00,44.73,44.73,44.68,44.7,157421.0,36.668,36.668,36.627,36.6434,157421.0
2017-09-19 11:05:00,44.7,44.71,44.69,44.7,91235.0,36.6434,36.6516,36.6352,36.6434,91235.0
2017-09-19 11:10:00,44.69,44.72,44.69,44.71,73855.0,36.6352,36.6598,36.6352,36.6516,73855.0
2017-09-19 11:15:00,44.71,44.72,44.7,44.71,70883.0,36.6516,36.6598,36.6434,36.6516,70883.0
2017-09-19 11:20:00,44.71,44.72,44.7,44.71,111176.0,36.6516,36.6598,36.6434,36.6516,111176.0
2017-09-19 11:25:00,44.71,44.73,44.7,44.72,90193.0,36.6516,36.668,36.6434,36.6598,90193.0
2017-09-19 11:30:00,44.72,44.73,44.71,44.73,183012.0,36.6598,36.668,36.6516,36.668,183012.0
2017-09-19 11:35:00,44.73,44.73,44.7,44.71,81614.0,36.668,36.668,36.6434,36.6516,81614.0
2017-09-19 11:40:00,44.71,44.71,44.7,44.71,34531.0,36.6516,36.6516,36.6434,36.6516,34531.0
2017-09-19 11:45:00,44.71,44.72,44.7,44.72,17664.0,36.6516,36.6598,36.6434,36.6598,17664.0
2017-09-19 11:50:00,44.71,44.74,44.71,44.74,79485.0,36.6516,36.6762,36.6516,36.6762,79485.0
2017-09-19 11:55:00,44.73,44.74,44.72,44.72,19921.0,36.668,36.6762,36.6598,36.6598,19921.0
2017-09-19 12:00:00,44.72,44.75,44.72,44.73,40459.0,36.6598,36.6844,36.6598,36.668,40459.0
2017-09-19 12:05:00,44.73,44.74,44.72,44.72,19134.0,36.668,36.6762,36.6598,36.6598,19134.0
2017-09-19 12:10:00,44.72,44.73,44.72,44.72,4700.0,36.6598,36.668,36.6598,36.6598,4700.0
2017-09-19 12:15:00,44.72,44.72,44.7,44.71,20030.0,36.6598,36.6598,36.6434,36.6516,20030.0
2017-09-19 12:20:00,44.71,44.72,44.7,44.72,12944.0,36.6516,36.6598,36.6434,36.6598,12944.0
2017-09-19 12:25:00,44.72,44.73,44.71,44.73,27402.0,36.6598,36.668,36.6516,36.668,27402.0
2017-09-19 12:30:00,44.72,44.73,44.72,44.73,7815.0,36.6598,36.668,36.6598,36.668,7815.0
2017-09-19 12:35:00,44.72,44.73,44.72,44.73,9868.0,36.6598,36.668,36.6598,36.668,9868.0
2017-09-19 12:40:00,44.73,44.73,44.72,44.72,4363.0,36.668,36.668,36.6598,36.6598,4363.0
2017-09-19 12:45:00,44.72,44.73,44.72,44.72,42751.0,36.6598,36.668,36.6598,36.6598,42751.0
2017-09-19 12:50:00,44.72,44.75,44.72,44.73,80383.0,36.6598,36.6844,36.6598,36.668,80383.0
2017-09-19 12:55:00,44.73,44.74,44.72,44.72,8934.0,36.668,36.6762,36.6598,36.6598,8934.0
2017-09-19 13:00:00,44.72,44.74,44.72,44.74,66379.0,36.6598,36.6762,36.6598,36.6762,66379.0
2017-09-19 13:05:00,44.74,44.76,44.73,44.76,134574.0,36.6762,36.6926,36.668,36.6926,134574.0
2017-09-19 13:10:00,44.76,44.76,44.75,44.76,51778.0,36.6926,36.6926,36.6844,36.6926,51778.0
2017-09-19 13:15:00,44.76,44.76,44.75,44.76,19504.0,36.6926,36.6926,36.6844,36.6926,19504.0
2017-09-19 13:20:00,44.75,44.77,44.74,44.77,104322.0,36.6844,36.7008,36.6762,36.7008,104322.0
2017-09-19 13:25:00,44.77,44.78,44.77,44.78,27928.0,36.7008,36.709,36.7008,36.709,27928.0
2017-09-19 13:30:00,44.78,44.79,44.77,44.79,119406.0,36.709,36.7172,36.7008,36.7172,119406.0
2017-09-19 13:35:00,44.79,44.82,44.78,44.82,353007.0,36.7172,36.7418,36.709,36.7418,353007.0
2017-09-19 13:40:00,44.82,44.84,44.81,44.83,206315.0,36.7418,36.7582,36.7336,36.75,206315.0
2017-09-19 13:45:00,44.83,44.85,44.82,44.85,128953.0,36.75,36.7664,36.7418,36.7664,128953.0
2017-09-19 13:50:00,44.85,44.85,44.84,44.84,5700.0,36.7664,36.7664,36.7582,36.7582,5700.0
2017-09-19 13:55:00,44.84,44.85,44.84,44.85,7389.0,36.7582,36.7664,36.7582,36.7664,7389.0
2017-09-19 14:00:00,44.84,44.86,44.84,44.84,81528.0,36.7582,36.7746,36.7582,36.7582,81528.0
2017-09-19 14:05:00,44.84,44.86,44.84,44.85,87168.0,36.7582,36.7746,36.7582,36.7664,87168.0
2017-09-19 14:10:00,44.86,44.87,44.85,44.87,92151.0,36.7746,36.7828,36.7664,36.7828,92151.0
2017-09-19 14:15:00,44.87,44.88,44.86,44.88,173427.0,36.7828,36.791,36.7746,36.791,173427.0
2017-09-19 14:20:00,44.88,44.88,44.87,44.88,50446.0,36.791,36.791,36.7828,36.791,50446.0
2017-09-19 14:25:00,44.88,44.88,44.86,44.86,30098.0,36.791,36.791,36.7746,36.7746,30098.0
2017-09-19 14:30:00,44.86,44.87,44.86,44.86,4038.0,36.7746,36.7828,36.7746,36.7746,4038.0
2017-09-19 14:35:00,44.87,44.87,44.85,44.86,32276.0,36.7828,36.7828,36.7664,36.7746,32276.0
2017-09-19 14:40:00,44.85,44.87,44.85,44.87,40117.0,36.7664,36.7828,36.7664,36.7828,40117.0
2017-09-19 14:45:00,44.87,44.88,44.86,44.87,28075.0,36.7828,36.791,36.7746,36.7828,28075.0
2017-09-19 14:50:00,44.87,44.88,44.86,44.87,37585.0,36.7828,36.791,36.7746,36.7828,37585.0
2017-09-19 14:55:00,44.86,44.87,44.85,44.87,68316.0,36.7746,36.7828,36.7664,36.7828,68316.0
2017-09-19 15:00:00,44.87,44.87,44.85,44.87,43767.0,36.7828,36.7828,36.7664,36.7828,43767.0
2017-09-19 15:05:00,44.87,44.87,44.85,44.86,15000.0,36.7828,36.7828,36.7664,36.7746,15000.0
2017-09-19 15:10:00,44.86,44.87,44.83,44.85,311207.0,36.7746,36.7828,36.75,36.7664,311207.0
2017-09-19 15:15:00,44.85,44.86,44.85,44.86,14184.0,36.7664,36.7746,36.7664,36.7746,14184.0
2017-09-19 15:20:00,44.86,44.87,44.86,44.86,55407.0,36.7746,36.7828,36.7746,36.7746,55407.0
2017-09-19 15:25:00,44.86,44.87,44.85,44.87,56173.0,36.7746,36.7828,36.7664,36.7828,56173.0
2017-09-19 15:30:00,44.87,44.87,44.85,44.87,164169.0,36.7828,36.7828,36.7664,36.7828,164169.0
2017-09-19 15:35:00,44.86,44.87,44.86,44.87,18734.0,36.7746,36.7828,36.7746,36.7828,18734.0
2017-09-19 15:40:00,44.87,44.87,44.85,44.86,70429.0,36.7828,36.7828,36.7664,36.7746,70429.0
2017-09-19 15:45:00,44.86,44.87,44.85,44.87,154636.0,36.7746,36.7828,36.7664,36.7828,154636.0
2017-09-19 15:50:00,44.87,44.87,44.86,44.87,107743.0,36.7828,36.7828,36.7746,36.7828,107743.0
2017-09-19 15:55:00,44.86,44.89,44.86,44.88,581722.0,36.7746,36.7992,36.7746,36.791,581722.0
2017-09-20 09:30:00,45.0,45.07,44.98,45.07,200006.0,36.8893,36.9467,36.8729,36.9467,200006.0
2017-09-20 09:35:00,45.06,45.08,45.05,45.08,118705.0,36.9385,36.9549,36.9303,36.9549,118705.0
2017-09-20 09:40:00,45.08,45.09,45.07,45.09,93501.0,36.9549,36.9631,36.9467,36.9631,93501.0
2017-09-20 09:45:00,45.09,45.11,45.07,45.09,237275.0,36.9631,36.9795,36.9467,36.9631,237275.0
2017-09-20 09:50:00,45.09,45.1,45.07,45.07,95046.0,36.9631,36.9713,36.9467,36.9467,95046.0
2017-09-20 09:55:00,45.07,45.09,45.06,45.09,106349.0,36.9467,36.9631,36.9385,36.9631,106349.0
2017-09-20 10:00:00,45.09,45.09,45.08,45.08,52501.0,36.9631,36.9631,36.9549,36.9549,52501.0
2017-09-20 10:05:00,45.08,45.09,45.06,45.06,135928.0,36.9549,36.9631,36.9385,36.9385,135928.0
2017-09-20 10:10:00,45.06,45.06,45.04,45.05,104812.0,36.9385,36.9385,36.9221,36.9303,104812.0
2017-09-20 10:15:00,45.06,45.06,45.04,45.05,122143.0,36.9385,36.9385,36.9221,36.9303,122143.0
2017-09-20 10:20:00,45.05,45.06,45.04,45.06,131447.0,36.9303,36.9385,36.9221,36.9385,131447.0
2017-09-20 10:25:00,45.06,45.07,45.05,45.07,92965.0,36.9385,36.9467,36.9303,36.9467,92965.0
2017-09-20 10:30:00,45.07,45.07,45.06,45.07,97072.0,36.9467,36.9467,36.9385,36.9467,97072.0
2017-09-20 10:35:00,45.07,45.07,45.06,45.07,71222.0,36.9467,36.9467,36.9385,36.9467,71222.0
2017-09-20 10:40:00,45.07,45.07,45.06,45.07,89803.0,36.9467,36.9467,36.9385,36.9467,89803.0
2017-09-20 10:45:00,45.06,45.08,45.05,45.07,191040.0,36.9385,36.9549,36.9303,36.9467,191040.0
2017-09-20 10:50:00,45.07,45.07,45.05,45.06,52703.0,36.9467,36.9467,36.9303,36.9385,52703.0
2017-09-20 10:55:00,45.06,45.06,45.02,45.03,148687.0,36.9385,36.9385,36.9057,36.9139,148687.0
2017-09-20 11:00:00,45.03,45.06,45.02,45.04,286695.0,36.9139,36.9385,36.9057,36.9221,286695.0
2017-09-20 11:05:00,45.05,45.05,45.01,45.02,196695.0,36.9303,36.9303,36.8975,36.9057,196695.0
2017-09-20 11:10:00,45.02,45.04,45.01,45.04,125100.0,36.9057,36.9221,36.8975,36.9221,125100.0
2017-09-20 11:15:00,45.04,45.05,45.03,45.05,159539.0,36.9221,36.9303,36.9139,36.9303,159539.0
2017-09-20 11:20:00,45.05,45.05,45.03,45.03,143431.0,36.9303,36.9303,36.9139,36.9139,143431.0
2017-09-20 11:25:00,45.03,45.04,45.01,45.03,135632.0,36.9139,36.9221,36.8975,36.9139,135632.0
2017-09-20 11:30:00,45.03,45.05,45.02,45.05,108867.0,36.9139,36.9303,36.9057,36.9303,108867.0
2017-09-20 11:35:00,45.05,45.05,45.03,45.04,65998.0,36.9303,36.9303,36.9139,36.9221,65998.0
2017-09-20 11:40:00,45.04,45.04,45.02,45.03,31721.0,36.9221,36.9221,36.9057,36.9139,31721.0
2017-09-20 11:45:00,45.03,45.04,45.02,45.03,10598.0,36.9139,36.9221,36.9057,36.9139,10598.0
2017-09-20 11:50:00,45.03,45.04,45.03,45.04,11991.0,36.9139,36.9221,36.9139,36.9221,11991.0
2017-09-20 11:55:00,45.04,45.05,45.03,45.05,51385.0,36.9221,36.9303,36.9139,36.9303,51385.0
2017-09-20 12:00:00,45.04,45.05,45.04,45.05,13097.0,36.9221,36.9303,36.9221,36.9303,13097.0
2017-09-20 12:05:00,45.05,45.05,45.04,45.05,21111.0,36.9303,36.9303,36.9221,36.9303,21111.0
2017-09-20 12:10:00,45.04,45.07,45.04,45.07,40426.0,36.9221,36.9467,36.9221,36.9467,40426.0
2017-09-20 12:15:00,45.06,45.07,45.06,45.06,16592.0,36.9385,36.9467,36.9385,36.9385,16592.0
2017-09-20 12:20:00,45.06,45.07,45.06,45.06,24498.0,36.9385,36.9467,36.9385,36.9385,24498.0
2017-09-20 12:25:00,45.05,45.08,45.05,45.07,26917.0,36.9303,36.9549,36.9303,36.9467,26917.0
2017-09-20 12:30:00,45.07,45.08,45.06,45.06,22088.0,36.9467,36.9549,36.9385,36.9385,22088.0
2017-09-20 12:35:00,45.07,45.08,45.06,45.08,54417.0,36.9467,36.9549,36.9385,36.9549,54417.0
2017-09-20 12:40:00,45.08,45.08,45.07,45.07,35278.0,36.9549,36.9549,36.9467,36.9467,35278.0
2017-09-20 12:45:00,45.08,45.08,45.06,45.07,19084.0,36.9549,36.9549,36.9385,36.9467,19084.0
2017-09-20 12:50:00,45.06,45.07,45.06,45.06,4683.0,36.9385,36.9467,36.9385,36.9385,4683.0
2017-09-20 12:55:00,45.06,45.07,45.06,45.07,4649.0,36.9385,36.9467,36.9385,36.9467,4649.0
2017-09-20 13:00:00,45.06,45.07,45.05,45.05,28644.0,36.9385,36.9467,36.9303,36.9303,28644.0
2017-09-20 13:05:00,45.05,45.06,45.04,45.04,9140.0,36.9303,36.9385,36.9221,36.9221,9140.0
2017-09-20 13:10:00,45.04,45.05,45.04,45.04,14163.0,36.9221,36.9303,36.9221,36.9221,14163.0
2017-09-20 13:15:00,45.04,45.04,45.01,45.01,37848.0,36.9221,36.9221,36.8975,36.8975,37848.0
2017-09-20 13:20:00,45.02,45.02,45.01,45.02,24344.0,36.9057,36.9057,36.8975,36.9057,24344.0
2017-09-20 13:25:00,45.02,45.02,45.01,45.02,2802.0,36.9057,36.9057,36.8975,36.9057,2802.0
2017-09-20 13:30:00,45.02,45.03,45.01,45.03,73368.0,36.9057,36.9139,36.8975,36.9139,73368.0
2017-09-20 13:35:00,45.03,45.04,45.02,45.04,38302.0,36.9139,36.9221,36.9057,36.9221,38302.0
2017-09-20 13:40:00,45.04,45.05,45.03,45.05,14955.0,36.9221,36.9303,36.9139,36.9303,14955.0
2017-09-20 13:45:00,45.05,45.06,45.04,45.06,14449.0,36.9303,36.9385,36.9221,36.9385,14449.0
2017-09-20 13:50:00,45.05,45.07,45.05,45.07,51753.0,36.9303,36.9467,36.9303,36.9467,51753.0
2017-09-20 13:55:00,45.07,45.07,44.99,45.02,392287.0,36.9467,36.9467,36.8811,36.9057,392287.0
2017-09-20 14:00:00,45.01,45.08,44.66,44.87,858832.0,36.8975,36.9549,36.6106,36.7828,858832.0
2017-09-20 14:05:00,44.86,44.87,44.76,44.76,279096.0,36.7746,36.7828,36.6926,36.6926,279096.0
2017-09-20 14:10:00,44.76,44.83,44.71,44.83,506124.0,36.6926,36.75,36.6516,36.75,506124.0
2017-09-20 14:15:00,44.83,44.83,44.66,44.66,420931.0,36.75,36.75,36.6106,36.6106,420931.0
2017-09-20 14:20:00,44.66,44.67,44.47,44.52,634675.0,36.6106,36.6188,36.4549,36.4959,634675.0
2017-09-20 14:25:00,44.52,44.68,44.5,44.64,547442.0,36.4959,36.627,36.4795,36.5942,547442.0
2017-09-20 14:30:00,44.64,44.67,44.59,44.64,577931.0,36.5942,36.6188,36.5532,36.5942,577931.0
2017-09-20 14:35:00,44.63,44.66,44.52,44.57,665491.0,36.586,36.6106,36.4959,36.5368,665491.0
2017-09-20 14:40:00,44.57,44.58,44.49,44.55,459191.0,36.5368,36.545,36.4713,36.5204,459191.0
2017-09-20 14:45:00,44.55,44.72,44.54,44.72,813125.0,36.5204,36.6598,36.5122,36.6598,813125.0
2017-09-20 14:50:00,44.72,44.75,44.69,44.74,315096.0,36.6598,36.6844,36.6352,36.6762,315096.0
2017-09-20 14:55:00,44.74,44.78,44.71,44.72,306131.0,36.6762,36.709,36.6516,36.6598,306131.0
2017-09-20 15:00:00,44.72,44.74,44.69,44.72,146104.0,36.6598,36.6762,36.6352,36.6598,146104.0
2017-09-20 15:05:00,44.73,44.73,44.71,44.73,111765.0,36.668,36.668,36.6516,36.668,111765.0
2017-09-20 15:10:00,44.73,44.77,44.72,44.77,253179.0,36.668,36.7008,36.6598,36.7008,253179.0
2017-09-20 15:15:00,44.77,44.8,44.74,44.8,116554.0,36.7008,36.7254,36.6762,36.7254,116554.0
2017-09-20 15:20:00,44.8,44.83,44.8,44.8,182188.0,36.7254,36.75,36.7254,36.7254,182188.0
2017-09-20 15:25:00,44.8,44.83,44.8,44.83,57445.0,36.7254,36.75,36.7254,36.75,57445.0
2017-09-20 15:30:00,44.83,44.92,44.83,44.9,351655.0,36.75,36.8238,36.75,36.8074,351655.0
2017-09-20 15:35:00,44.89,44.92,44.87,44.92,121827.0,36.7992,36.8238,36.7828,36.8238,121827.0
2017-09-20 15:40:00,44.92,44.92,44.91,44.91,51761.0,36.8238,36.8238,36.8156,36.8156,51761.0
2017-09-20 15:45:00,44.91,44.94,44.91,44.94,122163.0,36.8156,36.8402,36.8156,36.8402,122163.0
2017-09-20 15:50:00,44.94,44.97,44.93,44.96,176812.0,36.8402,36.8647,36.832,36.8565,176812.0
2017-09-20 15:55:00,44.96,44.99,44.94,44.95,683343.0,36.8565,36.8811,36.8402,36.8483,683343.0
2017-09-21 09:30:00,45.18,45.19,45.12,45.17,230165.0,37.0369,37.0451,36.9877,37.0287,230165.0
2017-09-21 09:35:00,45.17,45.18,45.09,45.1,169783.0,37.0287,37.0369,36.9631,36.9713,169783.0
2017-09-21 09:40:00,45.1,45.14,45.09,45.12,414810.0,36.9713,37.0041,36.9631,36.9877,414810.0
2017-09-21 09:45:00,45.12,45.12,45.08,45.1,113271.0,36.9877,36.9877,36.9549,36.9713,113271.0
2017-09-21 09:50:00,45.1,45.1,45.05,45.06,145625.0,36.9713,36.9713,36.9303,36.9385,145625.0
2017-09-21 09:55:00,45.06,45.09,45.04,45.08,93019.0,36.9385,36.9631,36.9221,36.9549,93019.0
2017-09-21 10:00:00,45.07,45.08,45.05,45.06,67071.0,36.9467,36.9549,36.9303,36.9385,67071.0
2017-09-21 10:05:00,45.06,45.06,45.01,45.03,168972.0,36.9385,36.9385,36.8975,36.9139,168972.0
2017-09-21 10:10:00,45.02,45.06,45.02,45.05,72251.0,36.9057,36.9385,36.9057,36.9303,72251.0
2017-09-21 10:15:00,45.05,45.06,45.02,45.02,152963.0,36.9303,36.9385,36.9057,36.9057,152963.0
2017-09-21 10:20:00,45.02,45.03,44.97,44.98,258223.0,36.9057,36.9139,36.8647,36.8729,258223.0
2017-09-21 10:25:00,44.98,45.0,44.98,44.99,82076.0,36.8729,36.8893,36.8729,36.8811,82076.0
2017-09-21 10:30:00,44.99,45.02,44.98,45.02,79708.0,36.8811,36.9057,36.8729,36.9057,79708.0
2017-09-21 10:35:00,45.02,45.02,44.99,45.0,94745.0,36.9057,36.9057,36.8811,36.8893,94745.0
2017-09-21 10:40:00,45.0,45.01,44.99,44.99,32368.0,36.8893,36.8975,36.8811,36.8811,32368.0
2017-09-21 10:45:00,44.99,45.03,44.99,45.03,101484.0,36.8811,36.9139,36.8811,36.9139,101484.0
2017-09-21 10:50:00,45.03,45.05,45.02,45.02,101943.0,36.9139,36.9303,36.9057,36.9057,101943.0
2017-09-21 10:55:00,45.02,45.04,45.01,45.03,113772.0,36.9057,36.9221,36.8975,36.9139,113772.0
2017-09-21 11:00:00,45.04,45.06,45.03,45.03,48709.0,36.9221,36.9385,36.9139,36.9139,48709.0
2017-09-21 11:05:00,45.04,45.05,45.01,45.03,242989.0,36.9221,36.9303,36.8975,36.9139,242989.0
2017-09-21 11:10:00,45.02,45.03,45.01,45.03,565797.0,36.9057,36.9139,36.8975,36.9139,565797.0
2017-09-21 11:15:00,45.02,45.06,45.02,45.04,253939.0,36.9057,36.9385,36.9057,36.9221,253939.0
2017-09-21 11:20:00,45.04,45.05,45.03,45.05,65070.0,36.9221,36.9303,36.9139,36.9303,65070.0
2017-09-21 11:25:00,45.04,45.04,45.02,45.03,108122.0,36.9221,36.9221,36.9057,36.9139,108122.0
2017-09-21 11:30:00,45.03,45.04,45.02,45.03,126110.0,36.9139,36.9221,36.9057,36.9139,126110.0
2017-09-21 11:35:00,45.02,45.02,45.0,45.0,59779.0,36.9057,36.9057,36.8893,36.8893,59779.0
2017-09-21 11:40:00,45.01,45.01,44.99,44.99,123041.0,36.8975,36.8975,36.8811,36.8811,123041.0
2017-09-21 11:45:00,44.99,45.01,44.99,45.01,50064.0,36.8811,36.8975,36.8811,36.8975,50064.0
2017-09-21 11:50:00,45.0,45.01,44.99,44.99,158748.0,36.8893,36.8975,36.8811,36.8811,158748.0
2017-09-21 11:55:00,44.99,45.01,44.99,45.0,25333.0,36.8811,36.8975,36.8811,36.8893,25333.0
2017-09-21 12:00:00,45.0,45.03,45.0,45.02,24836.0,36.8893,36.9139,36.8893,36.9057,24836.0
2017-09-21 12:05:00,45.02,45.04,45.01,45.04,28080.0,36.9057,36.9221,36.8975,36.9221,28080.0
2017-09-21 12:10:00,45.03,45.07,45.03,45.07,59196.0,36.9139,36.9467,36.9139,36.9467,59196.0
2017-09-21 12:15:00,45.07,45.07,45.05,45.07,95131.0,36.9467,36.9467,36.9303,36.9467,95131.0
2017-09-21 12:20:00,45.07,45.09,45.06,45.09,126203.0,36.9467,36.9631,36.9385,36.9631,126203.0
2017-09-21 12:25:00,45.09,45.12,45.08,45.11,198135.0,36.9631,36.9877,36.9549,36.9795,198135.0
2017-09-21 12:30:00,45.11,45.12,45.1,45.1,130855.0,36.9795,36.9877,36.9713,36.9713,130855.0
2017-09-21 12:35:00,45.1,45.12,45.09,45.1,72637.0,36.9713,36.9877,36.9631,36.9713,72637.0
2017-09-21 12:40:00,45.1,45.1,45.06,45.09,184111.0,36.9713,36.9713,36.9385,36.9631,184111.0
2017-09-21 12:45:00,45.09,45.12,45.09,45.1,61744.0,36.9631,36.9877,36.9631,36.9713,61744.0
2017-09-21 12:50:00,45.1,45.12,45.1,45.12,11841.0,36.9713,36.9877,36.9713,36.9877,11841.0
2017-09-21 12:55:00,45.11,45.11,45.09,45.09,28502.0,36.9795,36.9795,36.9631,36.9631,28502.0
2017-09-21 13:00:00,45.09,45.11,45.09,45.11,23579.0,36.9631,36.9795,36.9631,36.9795,23579.0
2017-09-21 13:05:00,45.1,45.12,45.09,45.11,49596.0,36.9713,36.9877,36.9631,36.9795,49596.0
2017-09-21 13:10:00,45.12,45.12,45.1,45.1,16507.0,36.9877,36.9877,36.9713,36.9713,16507.0
2017-09-21 13:15:00,45.11,45.11,45.1,45.1,10228.0,36.9795,36.9795,36.9713,36.9713,10228.0
2017-09-21 13:20:00,45.1,45.11,45.1,45.1,8934.0,36.9713,36.9795,36.9713,36.9713,8934.0
2017-09-21 13:25:00,45.1,45.11,45.08,45.11,724672.0,36.9713,36.9795,36.9549,36.9795,724672.0
2017-09-21 13:30:00,45.1,45.12,45.1,45.12,113242.0,36.9713,36.9877,36.9713,36.9877,113242.0
2017-09-21 13:35:00,45.12,45.12,45.09,45.09,30428.0,36.9877,36.9877,36.9631,36.9631,30428.0
2017-09-21 13:40:00,45.09,45.11,45.09,45.11,15338.0,36.9631,36.9795,36.9631,36.9795,15338.0
2017-09-21 13:45:00,45.1,45.1,45.08,45.09,44705.0,36.9713,36.9713,36.9549,36.9631,44705.0
2017-09-21 13:50:00,45.09,45.11,45.09,45.1,15106.0,36.9631,36.9795,36.9631,36.9713,15106.0
2017-09-21 13:55:00,45.11,45.12,45.11,45.11,16259.0,36.9795,36.9877,36.9795,36.9795,16259.0
2017-09-21 14:00:00,45.12,45.12,45.09,45.1,52977.0,36.9877,36.9877,36.9631,36.9713,52977.0
2017-09-21 14:05:00,45.1,45.1,45.09,45.09,19210.0,36.9713,36.9713,36.9631,36.9631,19210.0
2017-09-21 14:10:00,45.09,45.1,45.07,45.08,114065.0,36.9631,36.9713,36.9467,36.9549,114065.0
2017-09-21 14:15:00,45.09,45.09,45.06,45.07,66747.0,36.9631,36.9631,36.9385,36.9467,66747.0
2017-09-21 14:20:00,45.07,45.08,45.04,45.06,96425.0,36.9467,36.9549,36.9221,36.9385,96425.0
2017-09-21 14:25:00,45.06,45.07,45.06,45.06,4778.0,36.9385,36.9467,36.9385,36.9385,4778.0
2017-09-21 14:30:00,45.06,45.07,45.03,45.05,82018.0,36.9385,36.9467,36.9139,36.9303,82018.0
2017-09-21 14:35:00,45.05,45.06,45.05,45.05,2700.0,36.9303,36.9385,36.9303,36.9303,2700.0
2017-09-21 14:40:00,45.05,45.06,45.04,45.04,51421.0,36.9303,36.9385,36.9221,36.9221,51421.0
2017-09-21 14:45:00,45.04,45.04,45.01,45.02,71384.0,36.9221,36.9221,36.8975,36.9057,71384.0
2017-09-21 14:50:00,45.02,45.04,45.02,45.04,45283.0,36.9057,36.9221,36.9057,36.9221,45283.0
2017-09-21 14:55:00,45.03,45.05,45.03,45.04,12959.0,36.9139,36.9303,36.9139,36.9221,12959.0
2017-09-21 15:00:00,45.05,45.06,45.04,45.05,71922.0,36.9303,36.9385,36.9221,36.9303,71922.0
2017-09-21 15:05:00,45.05,45.06,45.04,45.05,44901.0,36.9303,36.9385,36.9221,36.9303,44901.0
2017-09-21 15:10:00,45.05,45.06,45.02,45.03,85413.0,36.9303,36.9385,36.9057,36.9139,85413.0
2017-09-21 15:15:00,45.03,45.04,45.02,45.04,48644.0,36.9139,36.9221,36.9057,36.9221,48644.0
2017-09-21 15:20:00,45.04,45.05,45.03,45.05,22063.0,36.9221,36.9303,36.9139,36.9303,22063.0
2017-09-21 15:25:00,45.05,45.08,45.04,45.07,144615.0,36.9303,36.9549,36.9221,36.9467,144615.0
2017-09-21 15:30:00,45.07,45.08,45.05,45.08,170028.0,36.9467,36.9549,36.9303,36.9549,170028.0
2017-09-21 15:35:00,45.08,45.09,45.07,45.08,89927.0,36.9549,36.9631,36.9467,36.9549,89927.0
2017-09-21 15:40:00,45.08,45.09,45.05,45.05,106135.0,36.9549,36.9631,36.9303,36.9303,106135.0
2017-09-21 15:45:00,45.05,45.07,45.05,45.07,117929.0,36.9303,36.9467,36.9303,36.9467,117929.0
2017-09-21 15:50:00,45.06,45.07,45.04,45.05,288888.0,36.9385,36.9467,36.9221,36.9303,288888.0
2017-09-21 15:55:00,45.05,45.08,45.04,45.06,882912.0,36.9303,36.9549,36.9221,36.9385,882912.0
2017-09-22 09:30:00,44.62,44.62,44.58,44.58,188703.0,36.5778,36.5778,36.545,36.545,188703.0
2017-09-22 09:35:00,44.59,44.6,44.56,44.57,302950.0,36.5532,36.5614,36.5286,36.5368,302950.0
2017-09-22 09:40:00,44.57,44.6,44.56,44.58,174495.0,36.5368,36.5614,36.5286,36.545,174495.0
2017-09-22 09:45:00,44.58,44.6,44.56,44.6,208274.0,36.545,36.5614,36.5286,36.5614,208274.0
2017-09-22 09:50:00,44.59,44.6,44.56,44.59,129705.0,36.5532,36.5614,36.5286,36.5532,129705.0
2017-09-22 09:55:00,44.59,44.6,44.56,44.56,295287.0,36.5532,36.5614,36.5286,36.5286,295287.0
2017-09-22 10:00:00,44.57,44.6,44.56,44.6,282966.0,36.5368,36.5614,36.5286,36.5614,282966.0
2017-09-22 10:05:00,44.6,44.62,44.6,44.61,130337.0,36.5614,36.5778,36.5614,36.5696,130337.0
2017-09-22 10:10:00,44.62,44.62,44.61,44.62,30922.0,36.5778,36.5778,36.5696,36.5778,30922.0
2017-09-22 10:15:00,44.62,44.65,44.61,44.63,698720.0,36.5778,36.6024,36.5696,36.586,698720.0
2017-09-22 10:20:00,44.63,44.64,44.62,44.64,362420.0,36.586,36.5942,36.5778,36.5942,362420.0
2017-09-22 10:25:00,44.64,44.64,44.61,44.63,302564.0,36.5942,36.5942,36.5696,36.586,302564.0
2017-09-22 10:30:00,44.63,44.64,44.6,44.63,190571.0,36.586,36.5942,36.5614,36.586,190571.0
2017-09-22 10:35:00,44.63,44.64,44.62,44.63,99235.0,36.586,36.5942,36.5778,36.586,99235.0
2017-09-22 10:40:00,44.63,44.64,44.61,44.63,108196.0,36.586,36.5942,36.5696,36.586,108196.0
2017-09-22 10:45:00,44.63,44.63,44.6,44.61,30674.0,36.586,36.586,36.5614,36.5696,30674.0
2017-09-22 10:50:00,44.6,44.62,44.59,44.6,47114.0,36.5614,36.5778,36.5532,36.5614,47114.0
2017-09-22 10:55:00,44.59,44.6,44.57,44.58,71529.0,36.5532,36.5614,36.5368,36.545,71529.0
2017-09-22 11:00:00,44.58,44.6,44.57,44.57,60880.0,36.545,36.5614,36.5368,36.5368,60880.0
2017-09-22 11:05:00,44.58,44.59,44.57,44.58,25257.0,36.545,36.5532,36.5368,36.545,25257.0
2017-09-22 11:10:00,44.59,44.59,44.57,44.58,19545.0,36.5532,36.5532,36.5368,36.545,19545.0
2017-09-22 11:15:00,44.57,44.58,44.55,44.55,55500.0,36.5368,36.545,36.5204,36.5204,55500.0
2017-09-22 11:20:00,44.55,44.57,44.54,44.55,125897.0,36.5204,36.5368,36.5122,36.5204,125897.0
2017-09-22 11:25:00,44.54,44.55,44.51,44.52,166663.0,36.5122,36.5204,36.4877,36.4959,166663.0
2017-09-22 11:30:00,44.52,44.55,44.51,44.53,198174.0,36.4959,36.5204,36.4877,36.504,198174.0
2017-09-22 11:35:00,44.53,44.57,44.53,44.56,54415.0,36.504,36.5368,36.504,36.5286,54415.0
2017-09-22 11:40:00,44.56,44.57,44.56,44.57,13948.0,36.5286,36.5368,36.5286,36.5368,13948.0
2017-09-22 11:45:00,44.56,44.56,44.53,44.54,45311.0,36.5286,36.5286,36.504,36.5122,45311.0
2017-09-22 11:50:00,44.54,44.54,44.53,44.54,29076.0,36.5122,36.5122,36.504,36.5122,29076.0
2017-09-22 11:55:00,44.54,44.56,44.54,44.55,23772.0,36.5122,36.5286,36.5122,36.5204,23772.0
2017-09-22 12:00:00,44.55,44.56,44.54,44.56,20242.0,36.5204,36.5286,36.5122,36.5286,20242.0
2017-09-22 12:05:00,44.56,44.56,44.53,44.55,42594.0,36.5286,36.5286,36.504,36.5204,42594.0
2017-09-22 12:10:00,44.55,44.55,44.54,44.54,50665.0,36.5204,36.5204,36.5122,36.5122,50665.0
2017-09-22 12:15:00,44.54,44.54,44.52,44.52,274065.0,36.5122,36.5122,36.4959,36.4959,274065.0
2017-09-22 12:20:00,44.53,44.54,44.52,44.54,33427.0,36.504,36.5122,36.4959,36.5122,33427.0
2017-09-22 12:25:00,44.53,44.54,44.52,44.53,57083.0,36.504,36.5122,36.4959,36.504,57083.0
2017-09-22 12:30:00,44.52,44.53,44.51,44.52,49197.0,36.4959,36.504,36.4877,36.4959,49197.0
2017-09-22 12:35:00,44.52,44.53,44.51,44.52,16575.0,36.4959,36.504,36.4877,36.4959,16575.0
2017-09-22 12:40:00,44.52,44.52,44.51,44.52,12300.0,36.4959,36.4959,36.4877,36.4959,12300.0
2017-09-22 12:45:00,44.52,44.52,44.5,44.52,62543.0,36.4959,36.4959,36.4795,36.4959,62543.0
2017-09-22 12:50:00,44.52,44.53,44.51,44.52,82749.0,36.4959,36.504,36.4877,36.4959,82749.0
2017-09-22 12:55:00,44.51,44.51,44.48,44.48,29596.0,36.4877,36.4877,36.4631,36.4631,29596.0
2017-09-22 13:00:00,44.48,44.5,44.48,44.49,52797.0,36.4631,36.4795,36.4631,36.4713,52797.0
2017-09-22 13:05:00,44.5,44.5,44.48,44.49,10768.0,36.4795,36.4795,36.4631,36.4713,10768.0
2017-09-22 13:10:00,44.49,44.49,44.47,44.47,34582.0,36.4713,36.4713,36.4549,36.4549,34582.0
2017-09-22 13:15:00,44.48,44.49,44.47,44.48,18278.0,36.4631,36.4713,36.4549,36.4631,18278.0
2017-09-22 13:20:00,44.49,44.49,44.47,44.48,36873.0,36.4713,36.4713,36.4549,36.4631,36873.0
2017-09-22 13:25:00,44.48,44.48,44.47,44.47,27609.0,36.4631,36.4631,36.4549,36.4549,27609.0
2017-09-22 13:30:00,44.48,44.51,44.47,44.51,59336.0,36.4631,36.4877,36.4549,36.4877,59336.0
2017-09-22 13:35:00,44.51,44.51,44.49,44.5,32735.0,36.4877,36.4877,36.4713,36.4795,32735.0
2017-09-22 13:40:00,44.5,44.51,44.49,44.51,16573.0,36.4795,36.4877,36.4713,36.4877,16573.0
2017-09-22 13:45:00,44.51,44.51,44.5,44.5,4968.0,36.4877,36.4877,36.4795,36.4795,4968.0
2017-09-22 13:50:00,44.5,44.52,44.49,44.52,65266.0,36.4795,36.4959,36.4713,36.4959,65266.0
2017-09-22 13:55:00,44.52,44.54,44.51,44.53,50642.0,36.4959,36.5122,36.4877,36.504,50642.0
2017-09-22 14:00:00,44.53,44.54,44.51,44.53,96939.0,36.504,36.5122,36.4877,36.504,96939.0
2017-09-22 14:05:00,44.53,44.55,44.53,44.54,90676.0,36.504,36.5204,36.504,36.5122,90676.0
2017-09-22 14:10:00,44.54,44.54,44.52,44.54,48229.0,36.5122,36.5122,36.4959,36.5122,48229.0
2017-09-22 14:15:00,44.54,44.54,44.53,44.53,32565.0,36.5122,36.5122,36.504,36.504,32565.0
2017-09-22 14:20:00,44.54,44.55,44.53,44.55,25128.0,36.5122,36.5204,36.504,36.5204,25128.0
2017-09-22 14:25:00,44.55,44.56,44.54,44.55,69105.0,36.5204,36.5286,36.5122,36.5204,69105.0
2017-09-22 14:30:00,44.55,44.55,44.54,44.55,5535.0,36.5204,36.5204,36.5122,36.5204,5535.0
2017-09-22 14:35:00,44.55,44.57,44.54,44.56,48326.0,36.5204,36.5368,36.5122,36.5286,48326.0
2017-09-22 14:40:00,44.56,44.58,44.56,44.58,102443.0,36.5286,36.545,36.5286,36.545,102443.0
2017-09-22 14:45:00,44.58,44.58,44.57,44.58,19792.0,36.545,36.545,36.5368,36.545,19792.0
2017-09-22 14:50:00,44.58,44.59,44.58,44.59,31080.0,36.545,36.5532,36.545,36.5532,31080.0
2017-09-22 14:55:00,44.58,44.59,44.56,44.56,161027.0,36.545,36.5532,36.5286,36.5286,161027.0
2017-09-22 15:00:00,44.56,44.57,44.56,44.56,22043.0,36.5286,36.5368,36.5286,36.5286,22043.0
2017-09-22 15:05:00,44.56,44.58,44.56,44.58,72347.0,36.5286,36.545,36.5286,36.545,72347.0
2017-09-22 15:10:00,44.57,44.58,44.57,44.57,30841.0,36.5368,36.545,36.5368,36.5368,30841.0
2017-09-22 15:15:00,44.58,44.58,44.57,44.57,38588.0,36.545,36.545,36.5368,36.5368,38588.0
2017-09-22 15:20:00,44.57,44.58,44.57,44.58,22963.0,36.5368,36.545,36.5368,36.545,22963.0
2017-09-22 15:25:00,44.58,44.58,44.57,44.58,18601.0,36.545,36.545,36.5368,36.545,18601.0
2017-09-22 15:30:00,44.58,44.58,44.57,44.58,46591.0,36.545,36.545,36.5368,36.545,46591.0
2017-09-22 15:35:00,44.58,44.58,44.57,44.58,42507.0,36.545,36.545,36.5368,36.545,42507.0
2017-09-22 15:40:00,44.58,44.59,44.57,44.59,64364.0,36.545,36.5532,36.5368,36.5532,64364.0
2017-09-22 15:45:00,44.59,44.61,44.58,44.61,173651.0,36.5532,36.5696,36.545,36.5696,173651.0
2017-09-22 15:50:00,44.61,44.64,44.6,44.61,592949.0,36.5696,36.5942,36.5614,36.5696,592949.0
2017-09-22 15:55:00,44.61,44.61,44.57,44.59,695308.0,36.5696,36.5696,36.5368,36.5532,695308.0
2017-09-25 09:30:00,43.65,43.65,43.56,43.58,660715.0,35.7827,35.7827,35.7089,35.7253,660715.0
2017-09-25 09:35:00,43.57,43.59,43.52,43.55,706977.0,35.7171,35.7335,35.6761,35.7007,706977.0
2017-09-25 09:40:00,43.54,43.57,43.53,43.55,570141.0,35.6925,35.7171,35.6843,35.7007,570141.0
2017-09-25 09:45:00,43.55,43.57,43.54,43.56,316490.0,35.7007,35.7171,35.6925,35.7089,316490.0
2017-09-25 09:50:00,43.55,43.59,43.55,43.59,265135.0,35.7007,35.7335,35.7007,35.7335,265135.0
2017-09-25 09:55:00,43.59,43.6,43.58,43.59,255988.0,35.7335,35.7417,35.7253,35.7335,255988.0
2017-09-25 10:00:00,43.59,43.6,43.57,43.59,244646.0,35.7335,35.7417,35.7171,35.7335,244646.0
2017-09-25 10:05:00,43.59,43.65,43.58,43.65,173889.0,35.7335,35.7827,35.7253,35.7827,173889.0
2017-09-25 10:10:00,43.65,43.67,43.64,43.67,255476.0,35.7827,35.7991,35.7745,35.7991,255476.0
2017-09-25 10:15:00,43.67,43.69,43.66,43.69,92622.0,35.7991,35.8154,35.7909,35.8154,92622.0
2017-09-25 10:20:00,43.69,43.7,43.67,43.67,340164.0,35.8154,35.8236,35.7991,35.7991,340164.0
2017-09-25 10:25:00,43.68,43.69,43.67,43.69,106073.0,35.8072,35.8154,35.7991,35.8154,106073.0
2017-09-25 10:30:00,43.69,43.69,43.65,43.66,129778.0,35.8154,35.8154,35.7827,35.7909,129778.0
2017-09-25 10:35:00,43.66,43.66,43.59,43.59,257519.0,35.7909,35.7909,35.7335,35.7335,257519.0
2017-09-25 10:40:00,43.59,43.6,43.57,43.59,463534.0,35.7335,35.7417,35.7171,35.7335,463534.0
2017-09-25 10:45:00,43.59,43.59,43.54,43.57,196720.0,35.7335,35.7335,35.6925,35.7171,196720.0
2017-09-25 10:50:00,43.57,43.57,43.52,43.54,279005.0,35.7171,35.7171,35.6761,35.6925,279005.0
2017-09-25 10:55:00,43.53,43.54,43.5,43.51,279504.0,35.6843,35.6925,35.6597,35.6679,279504.0
2017-09-25 11:00:00,43.51,43.52,43.4,43.42,435734.0,35.6679,35.6761,35.5777,35.5941,435734.0
2017-09-25 11:05:00,43.42,43.44,43.4,43.41,475296.0,35.5941,35.6105,35.5777,35.5859,475296.0
2017-09-25 11:10:00,43.41,43.44,43.4,43.44,189279.0,35.5859,35.6105,35.5777,35.6105,189279.0
2017-09-25 11:15:00,43.44,43.44,43.41,43.42,169027.0,35.6105,35.6105,35.5859,35.5941,169027.0
2017-09-25 11:20:00,43.42,43.43,43.37,43.39,376253.0,35.5941,35.6023,35.5531,35.5695,376253.0
2017-09-25 11:25:00,43.39,43.46,43.38,43.46,221306.0,35.5695,35.6269,35.5613,35.6269,221306.0
2017-09-25 11:30:00,43.46,43.46,43.42,43.43,95764.0,35.6269,35.6269,35.5941,35.6023,95764.0
2017-09-25 11:35:00,43.43,43.43,43.39,43.4,211195.0,35.6023,35.6023,35.5695,35.5777,211195.0
2017-09-25 11:40:00,43.4,43.42,43.38,43.41,269445.0,35.5777,35.5941,35.5613,35.5859,269445.0
2017-09-25 11:45:00,43.41,43.41,43.37,43.38,231512.0,35.5859,35.5859,35.5531,35.5613,231512.0
2017-09-25 11:50:00,43.38,43.38,43.34,43.38,113846.0,35.5613,35.5613,35.5285,35.5613,113846.0
2017-09-25 11:55:00,43.38,43.38,43.32,43.33,403795.0,35.5613,35.5613,35.5121,35.5203,403795.0
2017-09-25 12:00:00,43.33,43.34,43.3,43.33,354482.0,35.5203,35.5285,35.4957,35.5203,354482.0
2017-09-25 12:05:00,43.31,43.33,43.29,43.3,129899.0,35.5039,35.5203,35.4875,35.4957,129899.0
2017-09-25 12:10:00,43.29,43.3,43.23,43.23,143810.0,35.4875,35.4957,35.4384,35.4384,143810.0
2017-09-25 12:15:00,43.24,43.25,43.2,43.21,451551.0,35.4466,35.4548,35.4138,35.422,451551.0
2017-09-25 12:20:00,43.21,43.24,43.2,43.23,170915.0,35.422,35.4466,35.4138,35.4384,170915.0
2017-09-25 12:25:00,43.24,43.26,43.23,43.26,87207.0,35.4466,35.4629,35.4384,35.4629,87207.0
2017-09-25 12:30:00,43.26,43.26,43.24,43.24,107910.0,35.4629,35.4629,35.4466,35.4466,107910.0
2017-09-25 12:35:00,43.25,43.29,43.24,43.29,228208.0,35.4548,35.4875,35.4466,35.4875,228208.0
2017-09-25 12:40:00,43.29,43.34,43.29,43.33,253071.0,35.4875,35.5285,35.4875,35.5203,253071.0
2017-09-25 12:45:00,43.33,43.34,43.32,43.33,196030.0,35.5203,35.5285,35.5121,35.5203,196030.0
2017-09-25 12:50:00,43.33,43.38,43.32,43.37,175329.0,35.5203,35.5613,35.5121,35.5531,175329.0
2017-09-25 12:55:00,43.37,43.38,43.36,43.38,111310.0,35.5531,35.5613,35.5449,35.5613,111310.0
2017-09-25 13:00:00,43.37,43.38,43.36,43.37,98861.0,35.5531,35.5613,35.5449,35.5531,98861.0
2017-09-25 13:05:00,43.36,43.4,43.36,43.39,290055.0,35.5449,35.5777,35.5449,35.5695,290055.0
2017-09-25 13:10:00,43.4,43.4,43.39,43.39,33775.0,35.5777,35.5777,35.5695,35.5695,33775.0
2017-09-25 13:15:00,43.39,43.4,43.39,43.39,68308.0,35.5695,35.5777,35.5695,35.5695,68308.0
2017-09-25 13:20:00,43.4,43.4,43.38,43.38,47808.0,35.5777,35.5777,35.5613,35.5613,47808.0
2017-09-25 13:25:00,43.38,43.38,43.36,43.36,79669.0,35.5613,35.5613,35.5449,35.5449,79669.0
2017-09-25 13:30:00,43.36,43.37,43.32,43.33,108194.0,35.5449,35.5531,35.5121,35.5203,108194.0
2017-09-25 13:35:00,43.33,43.37,43.33,43.37,90948.0,35.5203,35.5531,35.5203,35.5531,90948.0
2017-09-25 13:40:00,43.37,43.37,43.36,43.36,54470.0,35.5531,35.5531,35.5449,35.5449,54470.0
2017-09-25 13:45:00,43.36,43.4,43.35,43.4,699276.0,35.5449,35.5777,35.5367,35.5777,699276.0
2017-09-25 13:50:00,43.4,43.4,43.38,43.38,146194.0,35.5777,35.5777,35.5613,35.5613,146194.0
2017-09-25 13:55:00,43.39,43.39,43.37,43.37,64888.0,35.5695,35.5695,35.5531,35.5531,64888.0
2017-09-25 14:00:00,43.37,43.41,43.37,43.4,153635.0,35.5531,35.5859,35.5531,35.5777,153635.0
2017-09-25 14:05:00,43.4,43.41,43.39,43.41,125061.0,35.5777,35.5859,35.5695,35.5859,125061.0
2017-09-25 14:10:00,43.41,43.41,43.38,43.39,40523.0,35.5859,35.5859,35.5613,35.5695,40523.0
2017-09-25 14:15:00,43.39,43.4,43.38,43.39,108564.0,35.5695,35.5777,35.5613,35.5695,108564.0
2017-09-25 14:20:00,43.38,43.39,43.36,43.38,134430.0,35.5613,35.5695,35.5449,35.5613,134430.0
2017-09-25 14:25:00,43.37,43.37,43.33,43.35,178676.0,35.5531,35.5531,35.5203,35.5367,178676.0
2017-09-25 14:30:00,43.35,43.35,43.3,43.32,161476.0,35.5367,35.5367,35.4957,35.5121,161476.0
2017-09-25 14:35:00,43.31,43.32,43.3,43.3,115470.0,35.5039,35.5121,35.4957,35.4957,115470.0
2017-09-25 14:40:00,43.3,43.31,43.29,43.3,72796.0,35.4957,35.5039,35.4875,35.4957,72796.0
2017-09-25 14:45:00,43.3,43.31,43.29,43.3,111298.0,35.4957,35.5039,35.4875,35.4957,111298.0
2017-09-25 14:50:00,43.31,43.36,43.3,43.35,237832.0,35.5039,35.5449,35.4957,35.5367,237832.0
2017-09-25 14:55:00,43.36,43.38,43.35,43.37,150187.0,35.5449,35.5613,35.5367,35.5531,150187.0
2017-09-25 15:00:00,43.37,43.38,43.35,43.35,183579.0,35.5531,35.5613,35.5367,35.5367,183579.0
2017-09-25 15:05:00,43.35,43.37,43.34,43.37,144681.0,35.5367,35.5531,35.5285,35.5531,144681.0
2017-09-25 15:10:00,43.37,43.38,43.35,43.38,244158.0,35.5531,35.5613,35.5367,35.5613,244158.0
2017-09-25 15:15:00,43.38,43.39,43.37,43.38,128092.0,35.5613,35.5695,35.5531,35.5613,128092.0
2017-09-25 15:20:00,43.39,43.39,43.36,43.38,365791.0,35.5695,35.5695,35.5449,35.5613,365791.0
2017-09-25 15:25:00,43.39,43.4,43.39,43.4,159762.0,35.5695,35.5777,35.5695,35.5777,159762.0
2017-09-25 15:30:00,43.39,43.42,43.39,43.41,986751.0,35.5695,35.5941,35.5695,35.5859,986751.0
2017-09-25 15:35:00,43.42,43.43,43.4,43.43,233627.0,35.5941,35.6023,35.5777,35.6023,233627.0
2017-09-25 15:40:00,43.43,43.43,43.41,43.41,367454.0,35.6023,35.6023,35.5859,35.5859,367454.0
2017-09-25 15:45:00,43.41,43.46,43.41,43.46,468643.0,35.5859,35.6269,35.5859,35.6269,468643.0
2017-09-25 15:50:00,43.46,43.46,43.4,43.4,742215.0,35.6269,35.6269,35.5777,35.5777,742215.0
2017-09-25 15:55:00,43.41,43.41,43.37,43.38,1429231.0,35.5859,35.5859,35.5531,35.5613,1429231.0
2017-09-26 09:30:00,43.87,43.96,43.87,43.95,343464.0,35.963,36.0368,35.963,36.0286,343464.0
2017-09-26 09:35:00,43.95,43.97,43.93,43.95,211059.0,36.0286,36.045,36.0122,36.0286,211059.0
2017-09-26 09:40:00,43.94,43.96,43.89,43.91,1223224.0,36.0204,36.0368,35.9794,35.9958,1223224.0
2017-09-26 09:45:00,43.91,43.91,43.87,43.87,311538.0,35.9958,35.9958,35.963,35.963,311538.0
2017-09-26 09:50:00,43.88,43.89,43.85,43.85,328334.0,35.9712,35.9794,35.9466,35.9466,328334.0
2017-09-26 09:55:00,43.85,43.86,43.84,43.86,219852.0,35.9466,35.9548,35.9384,35.9548,219852.0
2017-09-26 10:00:00,43.87,43.89,43.85,43.88,165856.0,35.963,35.9794,35.9466,35.9712,165856.0
2017-09-26 10:05:00,43.88,43.91,43.86,43.89,654045.0,35.9712,35.9958,35.9548,35.9794,654045.0
2017-09-26 10:10:00,43.89,43.91,43.89,43.9,205811.0,35.9794,35.9958,35.9794,35.9876,205811.0
2017-09-26 10:15:00,43.9,43.91,43.89,43.9,152308.0,35.9876,35.9958,35.9794,35.9876,152308.0
2017-09-26 10:20:00,43.9,43.9,43.87,43.88,44730.0,35.9876,35.9876,35.963,35.9712,44730.0
2017-09-26 10:25:00,43.88,43.89,43.86,43.87,93212.0,35.9712,35.9794,35.9548,35.963,93212.0
2017-09-26 10:30:00,43.88,43.88,43.85,43.85,57362.0,35.9712,35.9712,35.9466,35.9466,57362.0
2017-09-26 10:35:00,43.85,43.86,43.83,43.85,161710.0,35.9466,35.9548,35.9302,35.9466,161710.0
2017-09-26 10:40:00,43.85,43.88,43.84,43.87,104604.0,35.9466,35.9712,35.9384,35.963,104604.0
2017-09-26 10:45:00,43.87,43.88,43.84,43.85,59488.0,35.963,35.9712,35.9384,35.9466,59488.0
2017-09-26 10:50:00,43.84,43.86,43.83,43.84,80438.0,35.9384,35.9548,35.9302,35.9384,80438.0
2017-09-26 10:55:00,43.84,43.84,43.81,43.83,121179.0,35.9384,35.9384,35.9138,35.9302,121179.0
2017-09-26 11:00:00,43.83,43.83,43.78,43.82,281858.0,35.9302,35.9302,35.8892,35.922,281858.0
2017-09-26 11:05:00,43.82,43.82,43.79,43.8,124630.0,35.922,35.922,35.8974,35.9056,124630.0
2017-09-26 11:10:00,43.8,43.81,43.78,43.78,92768.0,35.9056,35.9138,35.8892,35.8892,92768.0
2017-09-26 11:15:00,43.78,43.8,43.77,43.79,104259.0,35.8892,35.9056,35.881,35.8974,104259.0
2017-09-26 11:20:00,43.79,43.79,43.77,43.77,103531.0,35.8974,35.8974,35.881,35.881,103531.0
2017-09-26 11:25:00,43.77,43.78,43.75,43.77,190846.0,35.881,35.8892,35.8646,35.881,190846.0
2017-09-26 11:30:00,43.77,43.77,43.76,43.77,58702.0,35.881,35.881,35.8728,35.881,58702.0
2017-09-26 11:35:00,43.77,43.78,43.76,43.77,104423.0,35.881,35.8892,35.8728,35.881,104423.0
2017-09-26 11:40:00,43.77,43.77,43.73,43.75,162561.0,35.881,35.881,35.8482,35.8646,162561.0
2017-09-26 11:45:00,43.75,43.76,43.74,43.74,114434.0,35.8646,35.8728,35.8564,35.8564,114434.0
2017-09-26 11:50:00,43.75,43.75,43.72,43.72,56312.0,35.8646,35.8646,35.84,35.84,56312.0
2017-09-26 11:55:00,43.72,43.75,43.71,43.73,321959.0,35.84,35.8646,35.8318,35.8482,321959.0
2017-09-26 12:00:00,43.73,43.77,43.72,43.76,164637.0,35.8482,35.881,35.84,35.8728,164637.0
2017-09-26 12:05:00,43.75,43.77,43.74,43.74,57995.0,35.8646,35.881,35.8564,35.8564,57995.0
2017-09-26 12:10:00,43.75,43.75,43.74,43.75,5021.0,35.8646,35.8646,35.8564,35.8646,5021.0
2017-09-26 12:15:00,43.75,43.75,43.73,43.73,23657.0,35.8646,35.8646,35.8482,35.8482,23657.0
2017-09-26 12:20:00,43.73,43.76,43.73,43.75,66928.0,35.8482,35.8728,35.8482,35.8646,66928.0
2017-09-26 12:25:00,43.75,43.75,43.72,43.75,120354.0,35.8646,35.8646,35.84,35.8646,120354.0
2017-09-26 12:30:00,43.75,43.78,43.75,43.77,113806.0,35.8646,35.8892,35.8646,35.881,113806.0
2017-09-26 12:35:00,43.77,43.78,43.69,43.72,281603.0,35.881,35.8892,35.8154,35.84,281603.0
2017-09-26 12:40:00,43.71,43.75,43.7,43.74,259908.0,35.8318,35.8646,35.8236,35.8564,259908.0
2017-09-26 12:45:00,43.74,43.75,43.7,43.75,147448.0,35.8564,35.8646,35.8236,35.8646,147448.0
2017-09-26 12:50:00,43.76,43.78,43.75,43.77,186920.0,35.8728,35.8892,35.8646,35.881,186920.0
2017-09-26 12:55:00,43.76,43.79,43.76,43.78,58737.0,35.8728,35.8974,35.8728,35.8892,58737.0
2017-09-26 13:00:00,43.78,43.79,43.77,43.77,49299.0,35.8892,35.8974,35.881,35.881,49299.0
2017-09-26 13:05:00,43.78,43.79,43.77,43.79,100338.0,35.8892,35.8974,35.881,35.8974,100338.0
2017-09-26 13:10:00,43.79,43.81,43.78,43.8,91870.0,35.8974,35.9138,35.8892,35.9056,91870.0
2017-09-26 13:15:00,43.8,43.81,43.79,43.79,44468.0,35.9056,35.9138,35.8974,35.8974,44468.0
2017-09-26 13:20:00,43.8,43.82,43.79,43.81,202088.0,35.9056,35.922,35.8974,35.9138,202088.0
2017-09-26 13:25:00,43.82,43.83,43.81,43.83,95727.0,35.922,35.9302,35.9138,35.9302,95727.0
2017-09-26 13:30:00,43.82,43.84,43.81,43.81,70117.0,35.922,35.9384,35.9138,35.9138,70117.0
2017-09-26 13:35:00,43.81,43.84,43.81,43.83,78731.0,35.9138,35.9384,35.9138,35.9302,78731.0
2017-09-26 13:40:00,43.84,43.86,43.83,43.86,106400.0,35.9384,35.9548,35.9302,35.9548,106400.0
2017-09-26 13:45:00,43.86,43.86,43.83,43.85,45111.0,35.9548,35.9548,35.9302,35.9466,45111.0
2017-09-26 13:50:00,43.85,43.86,43.85,43.86,35193.0,35.9466,35.9548,35.9466,35.9548,35193.0
2017-09-26 13:55:00,43.85,43.87,43.85,43.87,118750.0,35.9466,35.963,35.9466,35.963,118750.0
2017-09-26 14:00:00,43.87,43.87,43.82,43.82,253314.0,35.963,35.963,35.922,35.922,253314.0
2017-09-26 14:05:00,43.82,43.82,43.79,43.8,108783.0,35.922,35.922,35.8974,35.9056,108783.0
2017-09-26 14:10:00,43.8,43.81,43.8,43.8,12300.0,35.9056,35.9138,35.9056,35.9056,12300.0
2017-09-26 14:15:00,43.8,43.81,43.79,43.79,37463.0,35.9056,35.9138,35.8974,35.8974,37463.0
2017-09-26 14:20:00,43.79,43.82,43.79,43.82,70058.0,35.8974,35.922,35.8974,35.922,70058.0
2017-09-26 14:25:00,43.82,43.82,43.79,43.79,23952.0,35.922,35.922,35.8974,35.8974,23952.0
2017-09-26 14:30:00,43.79,43.8,43.78,43.79,88380.0,35.8974,35.9056,35.8892,35.8974,88380.0
2017-09-26 14:35:00,43.78,43.8,43.78,43.79,77803.0,35.8892,35.9056,35.8892,35.8974,77803.0
2017-09-26 14:40:00,43.79,43.79,43.77,43.77,100174.0,35.8974,35.8974,35.881,35.881,100174.0
2017-09-26 14:45:00,43.77,43.8,43.77,43.8,43926.0,35.881,35.9056,35.881,35.9056,43926.0
2017-09-26 14:50:00,43.8,43.81,43.79,43.8,27926.0,35.9056,35.9138,35.8974,35.9056,27926.0
2017-09-26 14:55:00,43.8,43.81,43.78,43.8,65621.0,35.9056,35.9138,35.8892,35.9056,65621.0
2017-09-26 15:00:00,43.81,43.82,43.8,43.82,151259.0,35.9138,35.922,35.9056,35.922,151259.0
2017-09-26 15:05:00,43.82,43.85,43.81,43.84,167358.0,35.922,35.9466,35.9138,35.9384,167358.0
2017-09-26 15:10:00,43.84,43.84,43.8,43.82,92176.0,35.9384,35.9384,35.9056,35.922,92176.0
2017-09-26 15:15:00,43.81,43.84,43.81,43.83,128486.0,35.9138,35.9384,35.9138,35.9302,128486.0
2017-09-26 15:20:00,43.83,43.83,43.81,43.82,108952.0,35.9302,35.9302,35.9138,35.922,108952.0
2017-09-26 15:25:00,43.82,43.84,43.81,43.84,61629.0,35.922,35.9384,35.9138,35.9384,61629.0
2017-09-26 15:30:00,43.84,43.85,43.82,43.83,144183.0,35.9384,35.9466,35.922,35.9302,144183.0
2017-09-26 15:35:00,43.82,43.84,43.82,43.83,166081.0,35.922,35.9384,35.922,35.9302,166081.0
2017-09-26 15:40:00,43.83,43.83,43.79,43.8,153387.0,35.9302,35.9302,35.8974,35.9056,153387.0
2017-09-26 15:45:00,43.8,43.82,43.78,43.8,244894.0,35.9056,35.922,35.8892,35.9056,244894.0
2017-09-26 15:50:00,43.8,43.82,43.79,43.79,308491.0,35.9056,35.922,35.8974,35.8974,308491.0
2017-09-26 15:55:00,43.79,43.8,43.73,43.73,796833.0,35.8974,35.9056,35.8482,35.8482,796833.0
2017-09-27 09:30:00,43.96,44.04,43.96,44.0,315609.0,36.0368,36.1024,36.0368,36.0696,315609.0
2017-09-27 09:35:00,44.0,44.01,43.96,43.96,339937.0,36.0696,36.0778,36.0368,36.0368,339937.0
2017-09-27 09:40:00,43.96,43.98,43.96,43.96,116771.0,36.0368,36.0532,36.0368,36.0368,116771.0
2017-09-27 09:45:00,43.96,43.98,43.94,43.95,177056.0,36.0368,36.0532,36.0204,36.0286,177056.0
2017-09-27 09:50:00,43.95,43.95,43.93,43.94,136361.0,36.0286,36.0286,36.0122,36.0204,136361.0
2017-09-27 09:55:00,43.94,43.94,43.91,43.93,234916.0,36.0204,36.0204,35.9958,36.0122,234916.0
2017-09-27 10:00:00,43.92,43.93,43.89,43.9,220025.0,36.004,36.0122,35.9794,35.9876,220025.0
2017-09-27 10:05:00,43.89,43.9,43.85,43.85,226770.0,35.9794,35.9876,35.9466,35.9466,226770.0
2017-09-27 10:10:00,43.85,43.86,43.83,43.84,360126.0,35.9466,35.9548,35.9302,35.9384,360126.0
2017-09-27 10:15:00,43.84,43.88,43.84,43.87,211783.0,35.9384,35.9712,35.9384,35.963,211783.0
2017-09-27 10:20:00,43.87,43.9,43.87,43.89,178342.0,35.963,35.9876,35.963,35.9794,178342.0
2017-09-27 10:25:00,43.89,43.89,43.87,43.88,115024.0,35.9794,35.9794,35.963,35.9712,115024.0
2017-09-27 10:30:00,43.88,43.88,43.81,43.82,298210.0,35.9712,35.9712,35.9138,35.922,298210.0
2017-09-27 10:35:00,43.81,43.82,43.79,43.8,179412.0,35.9138,35.922,35.8974,35.9056,179412.0
2017-09-27 10:40:00,43.8,43.82,43.8,43.81,200746.0,35.9056,35.922,35.9056,35.9138,200746.0
2017-09-27 10:45:00,43.81,43.83,43.79,43.8,139546.0,35.9138,35.9302,35.8974,35.9056,139546.0
2017-09-27 10:50:00,43.8,43.82,43.76,43.79,233533.0,35.9056,35.922,35.8728,35.8974,233533.0
2017-09-27 10:55:00,43.79,43.81,43.76,43.79,296360.0,35.8974,35.9138,35.8728,35.8974,296360.0
2017-09-27 11:00:00,43.79,43.79,43.76,43.77,151993.0,35.8974,35.8974,35.8728,35.881,151993.0
2017-09-27 11:05:00,43.77,43.78,43.75,43.76,77808.0,35.881,35.8892,35.8646,35.8728,77808.0
2017-09-27 11:10:00,43.76,43.78,43.76,43.77,91216.0,35.8728,35.8892,35.8728,35.881,91216.0
2017-09-27 11:15:00,43.78,43.79,43.78,43.78,71465.0,35.8892,35.8974,35.8892,35.8892,71465.0
2017-09-27 11:20:00,43.78,43.81,43.78,43.78,229383.0,35.8892,35.9138,35.8892,35.8892,229383.0
2017-09-27 11:25:00,43.79,43.8,43.78,43.78,90336.0,35.8974,35.9056,35.8892,35.8892,90336.0
2017-09-27 11:30:00,43.78,43.79,43.76,43.77,158140.0,35.8892,35.8974,35.8728,35.881,158140.0
2017-09-27 11:35:00,43.77,43.79,43.77,43.78,69732.0,35.881,35.8974,35.881,35.8892,69732.0
2017-09-27 11:40:00,43.78,43.79,43.77,43.79,248129.0,35.8892,35.8974,35.881,35.8974,248129.0
2017-09-27 11:45:00,43.79,43.79,43.76,43.76,111177.0,35.8974,35.8974,35.8728,35.8728,111177.0
2017-09-27 11:50:00,43.76,43.77,43.74,43.74,123072.0,35.8728,35.881,35.8564,35.8564,123072.0
2017-09-27 11:55:00,43.74,43.75,43.72,43.74,118177.0,35.8564,35.8646,35.84,35.8564,118177.0
2017-09-27 12:00:00,43.73,43.74,43.65,43.66,451158.0,35.8482,35.8564,35.7827,35.7909,451158.0
2017-09-27 12:05:00,43.66,43.67,43.63,43.67,343857.0,35.7909,35.7991,35.7663,35.7991,343857.0
2017-09-27 12:10:00,43.68,43.68,43.65,43.65,72489.0,35.8072,35.8072,35.7827,35.7827,72489.0
2017-09-27 12:15:00,43.66,43.67,43.64,43.64,141903.0,35.7909,35.7991,35.7745,35.7745,141903.0
2017-09-27 12:20:00,43.65,43.66,43.63,43.64,127966.0,35.7827,35.7909,35.7663,35.7745,127966.0
2017-09-27 12:25:00,43.64,43.69,43.63,43.68,119454.0,35.7745,35.8154,35.7663,35.8072,119454.0
2017-09-27 12:30:00,43.68,43.69,43.66,43.68,90259.0,35.8072,35.8154,35.7909,35.8072,90259.0
2017-09-27 12:35:00,43.68,43.7,43.67,43.7,19827.0,35.8072,35.8236,35.7991,35.8236,19827.0
2017-09-27 12:40:00,43.71,43.71,43.69,43.71,37520.0,35.8318,35.8318,35.8154,35.8318,37520.0
2017-09-27 12:45:00,43.71,43.73,43.7,43.7,124976.0,35.8318,35.8482,35.8236,35.8236,124976.0
2017-09-27 12:50:00,43.7,43.75,43.69,43.75,115194.0,35.8236,35.8646,35.8154,35.8646,115194.0
2017-09-27 12:55:00,43.74,43.76,43.73,43.76,17509.0,35.8564,35.8728,35.8482,35.8728,17509.0
2017-09-27 13:00:00,43.76,43.77,43.75,43.77,71942.0,35.8728,35.881,35.8646,35.881,71942.0
2017-09-27 13:05:00,43.77,43.81,43.77,43.81,117897.0,35.881,35.9138,35.881,35.9138,117897.0
2017-09-27 13:10:00,43.81,43.82,43.81,43.82,32023.0,35.9138,35.922,35.9138,35.922,32023.0
2017-09-27 13:15:00,43.82,43.82,43.79,43.8,89325.0,35.922,35.922,35.8974,35.9056,89325.0
2017-09-27 13:20:00,43.8,43.8,43.79,43.79,4900.0,35.9056,35.9056,35.8974,35.8974,4900.0
2017-09-27 13:25:00,43.8,43.8,43.78,43.8,45442.0,35.9056,35.9056,35.8892,35.9056,45442.0
2017-09-27 13:30:00,43.8,43.8,43.79,43.8,1600.0,35.9056,35.9056,35.8974,35.9056,1600.0
2017-09-27 13:35:00,43.8,43.81,43.79,43.81,77628.0,35.9056,35.9138,35.8974,35.9138,77628.0
2017-09-27 13:40:00,43.81,43.82,43.8,43.81,53638.0,35.9138,35.922,35.9056,35.9138,53638.0
2017-09-27 13:45:00,43.81,43.83,43.8,43.83,102887.0,35.9138,35.9302,35.9056,35.9302,102887.0
2017-09-27 13:50:00,43.83,43.84,43.83,43.84,314.0,35.9302,35.9384,35.9302,35.9384,314.0
2017-09-27 13:55:00,43.83,43.85,43.83,43.85,21467.0,35.9302,35.9466,35.9302,35.9466,21467.0
2017-09-27 14:00:00,43.85,43.88,43.84,43.87,33100.0,35.9466,35.9712,35.9384,35.963,33100.0
2017-09-27 14:05:00,43.88,43.88,43.87,43.88,78354.0,35.9712,35.9712,35.963,35.9712,78354.0
2017-09-27 14:10:00,43.88,43.9,43.87,43.9,28816.0,35.9712,35.9876,35.963,35.9876,28816.0
2017-09-27 14:15:00,43.9,43.95,43.9,43.93,117080.0,35.9876,36.0286,35.9876,36.0122,117080.0
2017-09-27 14:20:00,43.93,43.93,43.92,43.93,39656.0,36.0122,36.0122,36.004,36.0122,39656.0
2017-09-27 14:25:00,43.93,43.95,43.91,43.95,142249.0,36.0122,36.0286,35.9958,36.0286,142249.0
2017-09-27 14:30:00,43.95,43.97,43.94,43.96,182290.0,36.0286,36.045,36.0204,36.0368,182290.0
2017-09-27 14:35:00,43.96,43.98,43.95,43.96,112012.0,36.0368,36.0532,36.0286,36.0368,112012.0
2017-09-27 14:40:00,43.96,43.97,43.96,43.97,67455.0,36.0368,36.045,36.0368,36.045,67455.0
2017-09-27 14:45:00,43.97,43.97,43.93,43.94,130242.0,36.045,36.045,36.0122,36.0204,130242.0
2017-09-27 14:50:00,43.94,43.98,43.93,43.97,124890.0,36.0204,36.0532,36.0122,36.045,124890.0
2017-09-27 14:55:00,43.97,43.98,43.95,43.97,47980.0,36.045,36.0532,36.0286,36.045,47980.0
2017-09-27 15:00:00,43.97,43.99,43.97,43.98,84304.0,36.045,36.0614,36.045,36.0532,84304.0
2017-09-27 15:05:00,43.98,43.99,43.97,43.99,100301.0,36.0532,36.0614,36.045,36.0614,100301.0
2017-09-27 15:10:00,43.99,44.0,43.97,43.98,81983.0,36.0614,36.0696,36.045,36.0532,81983.0
2017-09-27 15:15:00,43.98,43.99,43.96,43.98,44096.0,36.0532,36.0614,36.0368,36.0532,44096.0
2017-09-27 15:20:00,43.98,43.99,43.97,43.97,54331.0,36.0532,36.0614,36.045,36.045,54331.0
2017-09-27 15:25:00,43.97,43.98,43.96,43.97,37220.0,36.045,36.0532,36.0368,36.045,37220.0
2017-09-27 15:30:00,43.97,43.98,43.97,43.97,21212.0,36.045,36.0532,36.045,36.045,21212.0
2017-09-27 15:35:00,43.97,43.98,43.96,43.98,136701.0,36.045,36.0532,36.0368,36.0532,136701.0
2017-09-27 15:40:00,43.98,43.99,43.94,43.95,79388.0,36.0532,36.0614,36.0204,36.0286,79388.0
2017-09-27 15:45:00,43.95,43.95,43.91,43.91,151253.0,36.0286,36.0286,35.9958,35.9958,151253.0
2017-09-27 15:50:00,43.91,43.92,43.89,43.91,326684.0,35.9958,36.004,35.9794,35.9958,326684.0
2017-09-27 15:55:00,43.91,43.92,43.89,43.91,1029825.0,35.9958,36.004,35.9794,35.9958,1029825.0
2017-09-28 09:30:00,43.37,43.42,43.35,43.39,374488.0,35.5531,35.5941,35.5367,35.5695,374488.0
2017-09-28 09:35:00,43.39,43.41,43.35,43.38,287230.0,35.5695,35.5859,35.5367,35.5613,287230.0
2017-09-28 09:40:00,43.37,43.42,43.37,43.41,310087.0,35.5531,35.5941,35.5531,35.5859,310087.0
2017-09-28 09:45:00,43.41,43.46,43.39,43.44,461453.0,35.5859,35.6269,35.5695,35.6105,461453.0
2017-09-28 09:50:00,43.45,43.45,43.43,43.44,167389.0,35.6187,35.6187,35.6023,35.6105,167389.0
2017-09-28 09:55:00,43.45,43.45,43.4,43.4,278330.0,35.6187,35.6187,35.5777,35.5777,278330.0
2017-09-28 10:00:00,43.41,43.42,43.39,43.42,265790.0,35.5859,35.5941,35.5695,35.5941,265790.0
2017-09-28 10:05:00,43.41,43.44,43.4,43.44,155551.0,35.5859,35.6105,35.5777,35.6105,155551.0
2017-09-28 10:10:00,43.43,43.44,43.41,43.44,184502.0,35.6023,35.6105,35.5859,35.6105,184502.0
2017-09-28 10:15:00,43.43,43.43,43.39,43.41,218285.0,35.6023,35.6023,35.5695,35.5859,218285.0
2017-09-28 10:20:00,43.41,43.44,43.41,43.43,198879.0,35.5859,35.6105,35.5859,35.6023,198879.0
2017-09-28 10:25:00,43.43,43.46,43.43,43.44,223595.0,35.6023,35.6269,35.6023,35.6105,223595.0
2017-09-28 10:30:00,43.45,43.45,43.41,43.42,209873.0,35.6187,35.6187,35.5859,35.5941,209873.0
2017-09-28 10:35:00,43.41,43.47,43.41,43.43,161816.0,35.5859,35.6351,35.5859,35.6023,161816.0
2017-09-28 10:40:00,43.43,43.5,43.42,43.49,247053.0,35.6023,35.6597,35.5941,35.6515,247053.0
2017-09-28 10:45:00,43.49,43.51,43.47,43.48,124960.0,35.6515,35.6679,35.6351,35.6433,124960.0
2017-09-28 10:50:00,43.48,43.5,43.48,43.48,109162.0,35.6433,35.6597,35.6433,35.6433,109162.0
2017-09-28 10:55:00,43.48,43.49,43.43,43.45,129588.0,35.6433,35.6515,35.6023,35.6187,129588.0
2017-09-28 11:00:00,43.45,43.45,43.42,43.45,190436.0,35.6187,35.6187,35.5941,35.6187,190436.0
2017-09-28 11:05:00,43.45,43.47,43.44,43.47,88448.0,35.6187,35.6351,35.6105,35.6351,88448.0
2017-09-28 11:10:00,43.47,43.47,43.45,43.46,94611.0,35.6351,35.6351,35.6187,35.6269,94611.0
2017-09-28 11:15:00,43.47,43.48,43.45,43.47,166560.0,35.6351,35.6433,35.6187,35.6351,166560.0
2017-09-28 11:20:00,43.47,43.5,43.47,43.48,183023.0,35.6351,35.6597,35.6351,35.6433,183023.0
2017-09-28 11:25:00,43.48,43.51,43.48,43.51,124815.0,35.6433,35.6679,35.6433,35.6679,124815.0
2017-09-28 11:30:00,43.51,43.52,43.48,43.5,85280.0,35.6679,35.6761,35.6433,35.6597,85280.0
2017-09-28 11:35:00,43.5,43.52,43.49,43.51,222536.0,35.6597,35.6761,35.6515,35.6679,222536.0
2017-09-28 11:40:00,43.51,43.55,43.51,43.54,109624.0,35.6679,35.7007,35.6679,35.6925,109624.0
2017-09-28 11:45:00,43.54,43.56,43.53,43.53,274528.0,35.6925,35.7089,35.6843,35.6843,274528.0
2017-09-28 11:50:00,43.52,43.53,43.49,43.51,114139.0,35.6761,35.6843,35.6515,35.6679,114139.0
2017-09-28 11:55:00,43.51,43.51,43.49,43.51,42486.0,35.6679,35.6679,35.6515,35.6679,42486.0
2017-09-28 12:00:00,43.51,43.52,43.49,43.52,86020.0,35.6679,35.6761,35.6515,35.6761,86020.0
2017-09-28 12:05:00,43.52,43.53,43.51,43.52,61166.0,35.6761,35.6843,35.6679,35.6761,61166.0
2017-09-28 12:10:00,43.53,43.55,43.52,43.55,150391.0,35.6843,35.7007,35.6761,35.7007,150391.0
2017-09-28 12:15:00,43.55,43.57,43.54,43.56,167727.0,35.7007,35.7171,35.6925,35.7089,167727.0
2017-09-28 12:20:00,43.56,43.57,43.54,43.55,130767.0,35.7089,35.7171,35.6925,35.7007,130767.0
2017-09-28 12:25:00,43.55,43.56,43.53,43.55,96130.0,35.7007,35.7089,35.6843,35.7007,96130.0
2017-09-28 12:30:00,43.55,43.55,43.54,43.55,121147.0,35.7007,35.7007,35.6925,35.7007,121147.0
2017-09-28 12:35:00,43.55,43.56,43.54,43.55,50009.0,35.7007,35.7089,35.6925,35.7007,50009.0
2017-09-28 12:40:00,43.54,43.55,43.54,43.55,11707.0,35.6925,35.7007,35.6925,35.7007,11707.0
2017-09-28 12:45:00,43.54,43.56,43.53,43.55,144921.0,35.6925,35.7089,35.6843,35.7007,144921.0
2017-09-28 12:50:00,43.55,43.55,43.54,43.55,5800.0,35.7007,35.7007,35.6925,35.7007,5800.0
2017-09-28 12:55:00,43.55,43.58,43.54,43.57,141394.0,35.7007,35.7253,35.6925,35.7171,141394.0
2017-09-28 13:00:00,43.57,43.58,43.55,43.56,93150.0,35.7171,35.7253,35.7007,35.7089,93150.0
2017-09-28 13:05:00,43.56,43.58,43.56,43.56,77503.0,35.7089,35.7253,35.7089,35.7089,77503.0
2017-09-28 13:10:00,43.57,43.57,43.55,43.55,32368.0,35.7171,35.7171,35.7007,35.7007,32368.0
2017-09-28 13:15:00,43.55,43.57,43.55,43.57,9293.0,35.7007,35.7171,35.7007,35.7171,9293.0
2017-09-28 13:20:00,43.57,43.57,43.56,43.57,10279.0,35.7171,35.7171,35.7089,35.7171,10279.0
2017-09-28 13:25:00,43.57,43.58,43.56,43.57,32417.0,35.7171,35.7253,35.7089,35.7171,32417.0
2017-09-28 13:30:00,43.56,43.57,43.56,43.57,45091.0,35.7089,35.7171,35.7089,35.7171,45091.0
2017-09-28 13:35:00,43.57,43.58,43.56,43.58,43607.0,35.7171,35.7253,35.7089,35.7253,43607.0
2017-09-28 13:40:00,43.58,43.59,43.57,43.59,59078.0,35.7253,35.7335,35.7171,35.7335,59078.0
2017-09-28 13:45:00,43.58,43.59,43.58,43.59,41718.0,35.7253,35.7335,35.7253,35.7335,41718.0
2017-09-28 13:50:00,43.59,43.59,43.58,43.59,6397.0,35.7335,35.7335,35.7253,35.7335,6397.0
2017-09-28 13:55:00,43.58,43.59,43.58,43.59,16105.0,35.7253,35.7335,35.7253,35.7335,16105.0
2017-09-28 14:00:00,43.59,43.6,43.59,43.59,22467.0,35.7335,35.7417,35.7335,35.7335,22467.0
2017-09-28 14:05:00,43.59,43.6,43.59,43.59,42856.0,35.7335,35.7417,35.7335,35.7335,42856.0
2017-09-28 14:10:00,43.59,43.59,43.57,43.57,83617.0,35.7335,35.7335,35.7171,35.7171,83617.0
2017-09-28 14:15:00,43.58,43.58,43.56,43.57,31876.0,35.7253,35.7253,35.7089,35.7171,31876.0
2017-09-28 14:20:00,43.57,43.57,43.55,43.55,63151.0,35.7171,35.7171,35.7007,35.7007,63151.0
2017-09-28 14:25:00,43.56,43.58,43.55,43.55,77205.0,35.7089,35.7253,35.7007,35.7007,77205.0
2017-09-28 14:30:00,43.55,43.6,43.55,43.59,233243.0,35.7007,35.7417,35.7007,35.7335,233243.0
2017-09-28 14:35:00,43.59,43.6,43.58,43.59,122514.0,35.7335,35.7417,35.7253,35.7335,122514.0
2017-09-28 14:40:00,43.59,43.6,43.58,43.59,192908.0,35.7335,35.7417,35.7253,35.7335,192908.0
2017-09-28 14:45:00,43.59,43.6,43.58,43.59,95845.0,35.7335,35.7417,35.7253,35.7335,95845.0
2017-09-28 14:50:00,43.59,43.6,43.58,43.59,148645.0,35.7335,35.7417,35.7253,35.7335,148645.0
2017-09-28 14:55:00,43.59,43.6,43.59,43.59,18113.0,35.7335,35.7417,35.7335,35.7335,18113.0
2017-09-28 15:00:00,43.6,43.61,43.58,43.6,87110.0,35.7417,35.7499,35.7253,35.7417,87110.0
2017-09-28 15:05:00,43.59,43.59,43.56,43.59,221104.0,35.7335,35.7335,35.7089,35.7335,221104.0
2017-09-28 15:10:00,43.59,43.59,43.57,43.58,113657.0,35.7335,35.7335,35.7171,35.7253,113657.0
2017-09-28 15:15:00,43.58,43.59,43.57,43.58,55722.0,35.7253,35.7335,35.7171,35.7253,55722.0
2017-09-28 15:20:00,43.58,43.58,43.56,43.56,91125.0,35.7253,35.7253,35.7089,35.7089,91125.0
2017-09-28 15:25:00,43.56,43.57,43.55,43.55,66606.0,35.7089,35.7171,35.7007,35.7007,66606.0
2017-09-28 15:30:00,43.55,43.57,43.55,43.57,164777.0,35.7007,35.7171,35.7007,35.7171,164777.0
2017-09-28 15:35:00,43.57,43.57,43.55,43.56,64360.0,35.7171,35.7171,35.7007,35.7089,64360.0
2017-09-28 15:40:00,43.56,43.57,43.56,43.57,37233.0,35.7089,35.7171,35.7089,35.7171,37233.0
2017-09-28 15:45:00,43.57,43.57,43.55,43.55,118502.0,35.7171,35.7171,35.7007,35.7007,118502.0
2017-09-28 15:50:00,43.55,43.56,43.54,43.55,162749.0,35.7007,35.7089,35.6925,35.7007,162749.0
2017-09-28 15:55:00,43.55,43.56,43.53,43.54,463232.0,35.7007,35.7089,35.6843,35.6925,463232.0
2017-09-29 09:30:00,43.69,43.76,43.69,43.72,244822.0,35.8154,35.8728,35.8154,35.84,244822.0
2017-09-29 09:35:00,43.72,43.74,43.7,43.71,108806.0,35.84,35.8564,35.8236,35.8318,108806.0
2017-09-29 09:40:00,43.7,43.74,43.69,43.71,209107.0,35.8236,35.8564,35.8154,35.8318,209107.0
2017-09-29 09:45:00,43.72,43.74,43.7,43.71,156132.0,35.84,35.8564,35.8236,35.8318,156132.0
2017-09-29 09:50:00,43.71,43.72,43.65,43.7,255399.0,35.8318,35.84,35.7827,35.8236,255399.0
2017-09-29 09:55:00,43.7,43.75,43.7,43.71,159396.0,35.8236,35.8646,35.8236,35.8318,159396.0
2017-09-29 10:00:00,43.71,43.74,43.69,43.73,204609.0,35.8318,35.8564,35.8154,35.8482,204609.0
2017-09-29 10:05:00,43.72,43.75,43.71,43.73,94525.0,35.84,35.8646,35.8318,35.8482,94525.0
2017-09-29 10:10:00,43.74,43.74,43.71,43.73,68738.0,35.8564,35.8564,35.8318,35.8482,68738.0
2017-09-29 10:15:00,43.72,43.73,43.71,43.73,113898.0,35.84,35.8482,35.8318,35.8482,113898.0
2017-09-29 10:20:00,43.73,43.75,43.72,43.73,205544.0,35.8482,35.8646,35.84,35.8482,205544.0
2017-09-29 10:25:00,43.74,43.77,43.73,43.77,356876.0,35.8564,35.881,35.8482,35.881,356876.0
2017-09-29 10:30:00,43.77,43.79,43.76,43.77,155660.0,35.881,35.8974,35.8728,35.881,155660.0
2017-09-29 10:35:00,43.77,43.82,43.76,43.81,247335.0,35.881,35.922,35.8728,35.9138,247335.0
2017-09-29 10:40:00,43.8,43.84,43.79,43.84,113807.0,35.9056,35.9384,35.8974,35.9384,113807.0
2017-09-29 10:45:00,43.84,43.85,43.82,43.84,96340.0,35.9384,35.9466,35.922,35.9384,96340.0
2017-09-29 10:50:00,43.84,43.86,43.83,43.85,186354.0,35.9384,35.9548,35.9302,35.9466,186354.0
2017-09-29 10:55:00,43.85,43.87,43.84,43.84,207719.0,35.9466,35.963,35.9384,35.9384,207719.0
2017-09-29 11:00:00,43.84,43.85,43.83,43.83,61844.0,35.9384,35.9466,35.9302,35.9302,61844.0
2017-09-29 11:05:00,43.83,43.86,43.83,43.85,151308.0,35.9302,35.9548,35.9302,35.9466,151308.0
2017-09-29 11:10:00,43.86,43.88,43.85,43.86,273784.0,35.9548,35.9712,35.9466,35.9548,273784.0
2017-09-29 11:15:00,43.86,43.89,43.85,43.87,167418.0,35.9548,35.9794,35.9466,35.963,167418.0
2017-09-29 11:20:00,43.87,43.9,43.87,43.89,293255.0,35.963,35.9876,35.963,35.9794,293255.0
2017-09-29 11:25:00,43.89,43.89,43.85,43.85,248094.0,35.9794,35.9794,35.9466,35.9466,248094.0
2017-09-29 11:30:00,43.85,43.88,43.85,43.87,133268.0,35.9466,35.9712,35.9466,35.963,133268.0
2017-09-29 11:35:00,43.87,43.88,43.84,43.85,53503.0,35.963,35.9712,35.9384,35.9466,53503.0
2017-09-29 11:40:00,43.86,43.86,43.84,43.85,70468.0,35.9548,35.9548,35.9384,35.9466,70468.0
2017-09-29 11:45:00,43.84,43.88,43.84,43.88,94089.0,35.9384,35.9712,35.9384,35.9712,94089.0
2017-09-29 11:50:00,43.88,43.88,43.87,43.88,4954.0,35.9712,35.9712,35.963,35.9712,4954.0
2017-09-29 11:55:00,43.87,43.9,43.87,43.89,99571.0,35.963,35.9876,35.963,35.9794,99571.0
2017-09-29 12:00:00,43.89,43.89,43.87,43.87,40890.0,35.9794,35.9794,35.963,35.963,40890.0
2017-09-29 12:05:00,43.88,43.89,43.87,43.89,102410.0,35.9712,35.9794,35.963,35.9794,102410.0
2017-09-29 12:10:00,43.89,43.89,43.88,43.89,5886.0,35.9794,35.9794,35.9712,35.9794,5886.0
2017-09-29 12:15:00,43.89,43.89,43.87,43.87,60764.0,35.9794,35.9794,35.963,35.963,60764.0
2017-09-29 12:20:00,43.87,43.88,43.87,43.88,27763.0,35.963,35.9712,35.963,35.9712,27763.0
2017-09-29 12:25:00,43.88,43.92,43.87,43.92,113059.0,35.9712,36.004,35.963,36.004,113059.0
2017-09-29 12:30:00,43.91,43.93,43.91,43.93,75441.0,35.9958,36.0122,35.9958,36.0122,75441.0
2017-09-29 12:35:00,43.93,43.93,43.92,43.92,10260.0,36.0122,36.0122,36.004,36.004,10260.0
2017-09-29 12:40:00,43.93,43.96,43.92,43.94,194895.0,36.0122,36.0368,36.004,36.0204,194895.0
2017-09-29 12:45:00,43.94,43.95,43.92,43.93,245503.0,36.0204,36.0286,36.004,36.0122,245503.0
2017-09-29 12:50:00,43.93,43.93,43.92,43.93,8909.0,36.0122,36.0122,36.004,36.0122,8909.0
2017-09-29 12:55:00,43.92,43.95,43.92,43.95,58419.0,36.004,36.0286,36.004,36.0286,58419.0
2017-09-29 13:00:00,43.95,43.96,43.94,43.96,21176.0,36.0286,36.0368,36.0204,36.0368,21176.0
2017-09-29 13:05:00,43.96,43.98,43.95,43.97,98890.0,36.0368,36.0532,36.0286,36.045,98890.0
2017-09-29 13:10:00,43.98,43.98,43.96,43.96,63999.0,36.0532,36.0532,36.0368,36.0368,63999.0
2017-09-29 13:15:00,43.97,43.99,43.96,43.99,145185.0,36.045,36.0614,36.0368,36.0614,145185.0
2017-09-29 13:20:00,43.98,44.01,43.98,43.98,70396.0,36.0532,36.0778,36.0532,36.0532,70396.0
2017-09-29 13:25:00,43.98,44.0,43.97,44.0,123266.0,36.0532,36.0696,36.045,36.0696,123266.0
2017-09-29 13:30:00,44.0,44.02,43.99,44.0,66883.0,36.0696,36.086,36.0614,36.0696,66883.0
2017-09-29 13:35:00,44.0,44.01,44.0,44.01,5900.0,36.0696,36.0778,36.0696,36.0778,5900.0
2017-09-29 13:40:00,44.01,44.01,44.0,44.01,31900.0,36.0778,36.0778,36.0696,36.0778,31900.0
2017-09-29 13:45:00,44.01,44.02,44.0,44.0,100310.0,36.0778,36.086,36.0696,36.0696,100310.0
2017-09-29 13:50:00,44.0,44.02,43.99,44.01,54961.0,36.0696,36.086,36.0614,36.0778,54961.0
2017-09-29 13:55:00,44.02,44.02,44.0,44.0,32481.0,36.086,36.086,36.0696,36.0696,32481.0
2017-09-29 14:00:00,44.0,44.04,44.0,44.02,185056.0,36.0696,36.1024,36.0696,36.086,185056.0
2017-09-29 14:05:00,44.01,44.02,44.01,44.01,11644.0,36.0778,36.086,36.0778,36.0778,11644.0
2017-09-29 14:10:00,44.01,44.03,44.01,44.02,127877.0,36.0778,36.0942,36.0778,36.086,127877.0
2017-09-29 14:15:00,44.02,44.03,44.01,44.02,77964.0,36.086,36.0942,36.0778,36.086,77964.0
2017-09-29 14:20:00,44.03,44.05,44.02,44.05,67479.0,36.0942,36.1106,36.086,36.1106,67479.0
2017-09-29 14:25:00,44.05,44.09,44.04,44.08,260045.0,36.1106,36.1434,36.1024,36.1352,260045.0
2017-09-29 14:30:00,44.09,44.09,44.07,44.09,312686.0,36.1434,36.1434,36.127,36.1434,312686.0
2017-09-29 14:35:00,44.09,44.13,44.08,44.12,281734.0,36.1434,36.1761,36.1352,36.1679,281734.0
2017-09-29 14:40:00,44.13,44.16,44.12,44.14,191049.0,36.1761,36.2007,36.1679,36.1843,191049.0
2017-09-29 14:45:00,44.13,44.17,44.13,44.15,173502.0,36.1761,36.2089,36.1761,36.1925,173502.0
2017-09-29 14:50:00,44.15,44.15,44.12,44.12,62766.0,36.1925,36.1925,36.1679,36.1679,62766.0
2017-09-29 14:55:00,44.13,44.15,44.12,44.12,83507.0,36.1761,36.1925,36.1679,36.1679,83507.0
2017-09-29 15:00:00,44.12,44.13,44.11,44.12,67448.0,36.1679,36.1761,36.1597,36.1679,67448.0
2017-09-29 15:05:00,44.13,44.14,44.13,44.14,38267.0,36.1761,36.1843,36.1761,36.1843,38267.0
2017-09-29 15:10:00,44.14,44.16,44.13,44.16,282121.0,36.1843,36.2007,36.1761,36.2007,282121.0
2017-09-29 15:15:00,44.16,44.18,44.15,44.15,426972.0,36.2007,36.2171,36.1925,36.1925,426972.0
2017-09-29 15:20:00,44.15,44.16,44.15,44.15,18067.0,36.1925,36.2007,36.1925,36.1925,18067.0
2017-09-29 15:25:00,44.16,44.16,44.15,44.16,58677.0,36.2007,36.2007,36.1925,36.2007,58677.0
2017-09-29 15:30:00,44.15,44.15,44.1,44.1,296215.0,36.1925,36.1925,36.1515,36.1515,296215.0
2017-09-29 15:35:00,44.1,44.11,44.04,44.07,403514.0,36.1515,36.1597,36.1024,36.127,403514.0
2017-09-29 15:40:00,44.07,44.07,44.06,44.06,235915.0,36.127,36.127,36.1188,36.1188,235915.0
2017-09-29 15:45:00,44.06,44.06,44.03,44.05,328456.0,36.1188,36.1188,36.0942,36.1106,328456.0
2017-09-29 15:50:00,44.06,44.08,44.05,44.08,237133.0,36.1188,36.1352,36.1106,36.1352,237133.0
2017-09-29 15:55:00,44.08,44.1,44.02,44.02,1731083.0,36.1352,36.1515,36.086,36.086,1731083.0
2017-10-02 09:30:00,44.22,44.29,44.21,44.29,476374.0,36.2499,36.3073,36.2417,36.3073,476374.0
2017-10-02 09:35:00,44.29,44.31,44.28,44.3,373235.0,36.3073,36.3237,36.2991,36.3155,373235.0
2017-10-02 09:40:00,44.31,44.33,44.28,44.33,256122.0,36.3237,36.3401,36.2991,36.3401,256122.0
2017-10-02 09:45:00,44.32,44.36,44.31,44.36,447421.0,36.3319,36.3647,36.3237,36.3647,447421.0
2017-10-02 09:50:00,44.36,44.39,44.33,44.38,263707.0,36.3647,36.3893,36.3401,36.3811,263707.0
2017-10-02 09:55:00,44.37,44.38,44.36,44.37,288174.0,36.3729,36.3811,36.3647,36.3729,288174.0
2017-10-02 10:00:00,44.37,44.37,44.29,44.37,675909.0,36.3729,36.3729,36.3073,36.3729,675909.0
2017-10-02 10:05:00,44.36,44.39,44.35,44.39,244280.0,36.3647,36.3893,36.3565,36.3893,244280.0
2017-10-02 10:10:00,44.39,44.39,44.33,44.33,196127.0,36.3893,36.3893,36.3401,36.3401,196127.0
2017-10-02 10:15:00,44.33,44.36,44.32,44.34,327569.0,36.3401,36.3647,36.3319,36.3483,327569.0
2017-10-02 10:20:00,44.34,44.36,44.33,44.33,112106.0,36.3483,36.3647,36.3401,36.3401,112106.0
2017-10-02 10:25:00,44.33,44.33,44.27,44.27,213766.0,36.3401,36.3401,36.2909,36.2909,213766.0
2017-10-02 10:30:00,44.27,44.34,44.27,44.34,95808.0,36.2909,36.3483,36.2909,36.3483,95808.0
2017-10-02 10:35:00,44.34,44.37,44.33,44.37,59484.0,36.3483,36.3729,36.3401,36.3729,59484.0
2017-10-02 10:40:00,44.37,44.39,44.35,44.39,207740.0,36.3729,36.3893,36.3565,36.3893,207740.0
2017-10-02 10:45:00,44.38,44.42,44.37,44.41,471067.0,36.3811,36.4139,36.3729,36.4057,471067.0
2017-10-02 10:50:00,44.41,44.42,44.38,44.4,162750.0,36.4057,36.4139,36.3811,36.3975,162750.0
2017-10-02 10:55:00,44.4,44.4,44.37,44.38,75739.0,36.3975,36.3975,36.3729,36.3811,75739.0
2017-10-02 11:00:00,44.37,44.39,44.37,44.39,108497.0,36.3729,36.3893,36.3729,36.3893,108497.0
2017-10-02 11:05:00,44.38,44.4,44.35,44.36,165022.0,36.3811,36.3975,36.3565,36.3647,165022.0
2017-10-02 11:10:00,44.36,44.38,44.34,44.35,91412.0,36.3647,36.3811,36.3483,36.3565,91412.0
2017-10-02 11:15:00,44.36,44.36,44.31,44.31,157325.0,36.3647,36.3647,36.3237,36.3237,157325.0
2017-10-02 11:20:00,44.31,44.32,44.29,44.3,223464.0,36.3237,36.3319,36.3073,36.3155,223464.0
2017-10-02 11:25:00,44.3,44.31,44.27,44.29,192966.0,36.3155,36.3237,36.2909,36.3073,192966.0
2017-10-02 11:30:00,44.28,44.29,44.25,44.25,163430.0,36.2991,36.3073,36.2745,36.2745,163430.0
2017-10-02 11:35:00,44.25,44.27,44.23,44.23,292624.0,36.2745,36.2909,36.2581,36.2581,292624.0
2017-10-02 11:40:00,44.23,44.24,44.2,44.21,118419.0,36.2581,36.2663,36.2335,36.2417,118419.0
2017-10-02 11:45:00,44.21,44.21,44.2,44.2,158904.0,36.2417,36.2417,36.2335,36.2335,158904.0
2017-10-02 11:50:00,44.2,44.26,44.2,44.26,111538.0,36.2335,36.2827,36.2335,36.2827,111538.0
2017-10-02 11:55:00,44.26,44.27,44.22,44.22,128983.0,36.2827,36.2909,36.2499,36.2499,128983.0
2017-10-02 12:00:00,44.22,44.24,44.2,44.23,62972.0,36.2499,36.2663,36.2335,36.2581,62972.0
2017-10-02 12:05:00,44.23,44.24,44.21,44.24,71747.0,36.2581,36.2663,36.2417,36.2663,71747.0
2017-10-02 12:10:00,44.24,44.24,44.22,44.22,182802.0,36.2663,36.2663,36.2499,36.2499,182802.0
2017-10-02 12:15:00,44.22,44.23,44.21,44.23,252905.0,36.2499,36.2581,36.2417,36.2581,252905.0
2017-10-02 12:20:00,44.23,44.25,44.23,44.24,218117.0,36.2581,36.2745,36.2581,36.2663,218117.0
2017-10-02 12:25:00,44.24,44.24,44.22,44.22,98947.0,36.2663,36.2663,36.2499,36.2499,98947.0
2017-10-02 12:30:00,44.23,44.26,44.22,44.24,114878.0,36.2581,36.2827,36.2499,36.2663,114878.0
2017-10-02 12:35:00,44.24,44.25,44.23,44.24,45041.0,36.2663,36.2745,36.2581,36.2663,45041.0
2017-10-02 12:40:00,44.25,44.26,44.24,44.25,25164.0,36.2745,36.2827,36.2663,36.2745,25164.0
2017-10-02 12:45:00,44.26,44.28,44.25,44.26,77686.0,36.2827,36.2991,36.2745,36.2827,77686.0
2017-10-02 12:50:00,44.27,44.28,44.26,44.28,34729.0,36.2909,36.2991,36.2827,36.2991,34729.0
2017-10-02 12:55:00,44.28,44.28,44.26,44.28,101287.0,36.2991,36.2991,36.2827,36.2991,101287.0
2017-10-02 13:00:00,44.27,44.28,44.26,44.26,49459.0,36.2909,36.2991,36.2827,36.2827,49459.0
2017-10-02 13:05:00,44.27,44.27,44.26,44.26,20825.0,36.2909,36.2909,36.2827,36.2827,20825.0
2017-10-02 13:10:00,44.26,44.3,44.26,44.3,167432.0,36.2827,36.3155,36.2827,36.3155,167432.0
2017-10-02 13:15:00,44.3,44.31,44.29,44.3,278441.0,36.3155,36.3237,36.3073,36.3155,278441.0
2017-10-02 13:20:00,44.3,44.31,44.29,44.29,33563.0,36.3155,36.3237,36.3073,36.3073,33563.0
2017-10-02 13:25:00,44.29,44.3,44.29,44.3,10834.0,36.3073,36.3155,36.3073,36.3155,10834.0
2017-10-02 13:30:00,44.29,44.3,44.27,44.3,48616.0,36.3073,36.3155,36.2909,36.3155,48616.0
2017-10-02 13:35:00,44.3,44.31,44.26,44.26,341805.0,36.3155,36.3237,36.2827,36.2827,341805.0
2017-10-02 13:40:00,44.27,44.27,44.25,44.25,55556.0,36.2909,36.2909,36.2745,36.2745,55556.0
2017-10-02 13:45:00,44.25,44.27,44.25,44.27,110593.0,36.2745,36.2909,36.2745,36.2909,110593.0
2017-10-02 13:50:00,44.26,44.26,44.25,44.25,9244.0,36.2827,36.2827,36.2745,36.2745,9244.0
2017-10-02 13:55:00,44.26,44.26,44.24,44.26,37743.0,36.2827,36.2827,36.2663,36.2827,37743.0
2017-10-02 14:00:00,44.26,44.26,44.24,44.26,30783.0,36.2827,36.2827,36.2663,36.2827,30783.0
2017-10-02 14:05:00,44.26,44.29,44.26,44.28,67761.0,36.2827,36.3073,36.2827,36.2991,67761.0
2017-10-02 14:10:00,44.27,44.28,44.25,44.26,34761.0,36.2909,36.2991,36.2745,36.2827,34761.0
2017-10-02 14:15:00,44.26,44.26,44.24,44.25,55232.0,36.2827,36.2827,36.2663,36.2745,55232.0
2017-10-02 14:20:00,44.25,44.26,44.24,44.25,24379.0,36.2745,36.2827,36.2663,36.2745,24379.0
2017-10-02 14:25:00,44.26,44.28,44.25,44.27,51870.0,36.2827,36.2991,36.2745,36.2909,51870.0
2017-10-02 14:30:00,44.27,44.28,44.25,44.27,66532.0,36.2909,36.2991,36.2745,36.2909,66532.0
2017-10-02 14:35:00,44.27,44.27,44.25,44.26,53197.0,36.2909,36.2909,36.2745,36.2827,53197.0
2017-10-02 14:40:00,44.26,44.27,44.25,44.27,46611.0,36.2827,36.2909,36.2745,36.2909,46611.0
2017-10-02 14:45:00,44.26,44.27,44.25,44.27,44523.0,36.2827,36.2909,36.2745,36.2909,44523.0
2017-10-02 14:50:00,44.27,44.28,44.26,44.27,100314.0,36.2909,36.2991,36.2827,36.2909,100314.0
2017-10-02 14:55:00,44.27,44.28,44.24,44.27,582640.0,36.2909,36.2991,36.2663,36.2909,582640.0
2017-10-02 15:00:00,44.26,44.27,44.24,44.24,24325.0,36.2827,36.2909,36.2663,36.2663,24325.0
2017-10-02 15:05:00,44.25,44.26,44.24,44.24,37660.0,36.2745,36.2827,36.2663,36.2663,37660.0
2017-10-02 15:10:00,44.24,44.25,44.22,44.22,49149.0,36.2663,36.2745,36.2499,36.2499,49149.0
2017-10-02 15:15:00,44.22,44.24,44.21,44.24,106019.0,36.2499,36.2663,36.2417,36.2663,106019.0
2017-10-02 15:20:00,44.23,44.24,44.2,44.22,780991.0,36.2581,36.2663,36.2335,36.2499,780991.0
2017-10-02 15:25:00,44.22,44.22,44.2,44.2,112427.0,36.2499,36.2499,36.2335,36.2335,112427.0
2017-10-02 15:30:00,44.2,44.21,44.18,44.2,167692.0,36.2335,36.2417,36.2171,36.2335,167692.0
2017-10-02 15:35:00,44.2,44.2,44.19,44.2,91051.0,36.2335,36.2335,36.2253,36.2335,91051.0
2017-10-02 15:40:00,44.2,44.2,44.17,44.17,139996.0,36.2335,36.2335,36.2089,36.2089,139996.0
2017-10-02 15:45:00,44.18,44.2,44.16,44.2,267578.0,36.2171,36.2335,36.2007,36.2335,267578.0
2017-10-02 15:50:00,44.2,44.2,44.18,44.19,100409.0,36.2335,36.2335,36.2171,36.2253,100409.0
2017-10-02 15:55:00,44.19,44.21,44.16,44.18,783301.0,36.2253,36.2417,36.2007,36.2171,783301.0
2017-10-03 09:30:00,45.23,45.24,45.16,45.22,992671.0,37.0779,37.0861,37.0205,37.0697,992671.0
2017-10-03 09:35:00,45.22,45.26,45.2,45.26,771678.0,37.0697,37.1025,37.0533,37.1025,771678.0
2017-10-03 09:40:00,45.25,45.26,45.19,45.2,521290.0,37.0943,37.1025,37.0451,37.0533,521290.0
2017-10-03 09:45:00,45.2,45.23,45.2,45.21,427510.0,37.0533,37.0779,37.0533,37.0615,427510.0
2017-10-03 09:50:00,45.22,45.23,45.2,45.22,313456.0,37.0697,37.0779,37.0533,37.0697,313456.0
2017-10-03 09:55:00,45.23,45.24,45.22,45.24,114624.0,37.0779,37.0861,37.0697,37.0861,114624.0
2017-10-03 10:00:00,45.24,45.28,45.23,45.28,301781.0,37.0861,37.1189,37.0779,37.1189,301781.0
2017-10-03 10:05:00,45.28,45.29,45.26,45.27,343186.0,37.1189,37.1271,37.1025,37.1107,343186.0
2017-10-03 10:10:00,45.27,45.27,45.22,45.23,457429.0,37.1107,37.1107,37.0697,37.0779,457429.0
2017-10-03 10:15:00,45.23,45.28,45.23,45.28,482238.0,37.0779,37.1189,37.0779,37.1189,482238.0
2017-10-03 10:20:00,45.28,45.28,45.26,45.28,138186.0,37.1189,37.1189,37.1025,37.1189,138186.0
2017-10-03 10:25:00,45.28,45.3,45.27,45.28,187171.0,37.1189,37.1353,37.1107,37.1189,187171.0
2017-10-03 10:30:00,45.28,45.32,45.28,45.3,354777.0,37.1189,37.1517,37.1189,37.1353,354777.0
2017-10-03 10:35:00,45.3,45.32,45.29,45.3,169720.0,37.1353,37.1517,37.1271,37.1353,169720.0
2017-10-03 10:40:00,45.3,45.31,45.28,45.29,167396.0,37.1353,37.1435,37.1189,37.1271,167396.0
2017-10-03 10:45:00,45.29,45.3,45.28,45.29,115667.0,37.1271,37.1353,37.1189,37.1271,115667.0
2017-10-03 10:50:00,45.29,45.31,45.28,45.31,221080.0,37.1271,37.1435,37.1189,37.1435,221080.0
2017-10-03 10:55:00,45.31,45.32,45.3,45.3,130467.0,37.1435,37.1517,37.1353,37.1353,130467.0
2017-10-03 11:00:00,45.3,45.31,45.3,45.31,166299.0,37.1353,37.1435,37.1353,37.1435,166299.0
2017-10-03 11:05:00,45.3,45.35,45.3,45.33,177005.0,37.1353,37.1763,37.1353,37.1599,177005.0
2017-10-03 11:10:00,45.33,45.36,45.32,45.33,350385.0,37.1599,37.1845,37.1517,37.1599,350385.0
2017-10-03 11:15:00,45.34,45.38,45.33,45.36,339209.0,37.1681,37.2008,37.1599,37.1845,339209.0
2017-10-03 11:20:00,45.35,45.4,45.35,45.39,258696.0,37.1763,37.2172,37.1763,37.209,258696.0
2017-10-03 11:25:00,45.39,45.42,45.38,45.4,590221.0,37.209,37.2336,37.2008,37.2172,590221.0
2017-10-03 11:30:00,45.4,45.42,45.4,45.41,197224.0,37.2172,37.2336,37.2172,37.2254,197224.0
2017-10-03 11:35:00,45.41,45.41,45.38,45.39,204841.0,37.2254,37.2254,37.2008,37.209,204841.0
2017-10-03 11:40:00,45.39,45.4,45.37,45.39,102351.0,37.209,37.2172,37.1926,37.209,102351.0
2017-10-03 11:45:00,45.38,45.4,45.38,45.38,76594.0,37.2008,37.2172,37.2008,37.2008,76594.0
2017-10-03 11:50:00,45.39,45.42,45.37,45.41,154437.0,37.209,37.2336,37.1926,37.2254,154437.0
2017-10-03 11:55:00,45.42,45.42,45.4,45.41,43532.0,37.2336,37.2336,37.2172,37.2254,43532.0
2017-10-03 12:00:00,45.41,45.41,45.39,45.4,38722.0,37.2254,37.2254,37.209,37.2172,38722.0
2017-10-03 12:05:00,45.4,45.4,45.37,45.37,118868.0,37.2172,37.2172,37.1926,37.1926,118868.0
2017-10-03 12:10:00,45.38,45.38,45.35,45.36,187592.0,37.2008,37.2008,37.1763,37.1845,187592.0
2017-10-03 12:15:00,45.35,45.36,45.34,45.35,135031.0,37.1763,37.1845,37.1681,37.1763,135031.0
2017-10-03 12:20:00,45.35,45.36,45.34,45.34,40196.0,37.1763,37.1845,37.1681,37.1681,40196.0
2017-10-03 12:25:00,45.35,45.38,45.34,45.38,235782.0,37.1763,37.2008,37.1681,37.2008,235782.0
2017-10-03 12:30:00,45.37,45.4,45.36,45.39,255171.0,37.1926,37.2172,37.1845,37.209,255171.0
2017-10-03 12:35:00,45.4,45.41,45.39,45.4,24234.0,37.2172,37.2254,37.209,37.2172,24234.0
2017-10-03 12:40:00,45.4,45.41,45.39,45.41,21789.0,37.2172,37.2254,37.209,37.2254,21789.0
2017-10-03 12:45:00,45.4,45.42,45.39,45.4,38834.0,37.2172,37.2336,37.209,37.2172,38834.0
2017-10-03 12:50:00,45.4,45.41,45.4,45.41,21463.0,37.2172,37.2254,37.2172,37.2254,21463.0
2017-10-03 12:55:00,45.4,45.42,45.4,45.41,84801.0,37.2172,37.2336,37.2172,37.2254,84801.0
2017-10-03 13:00:00,45.41,45.42,45.4,45.42,26699.0,37.2254,37.2336,37.2172,37.2336,26699.0
2017-10-03 13:05:00,45.42,45.43,45.38,45.39,120093.0,37.2336,37.2418,37.2008,37.209,120093.0
2017-10-03 13:10:00,45.39,45.42,45.39,45.41,95955.0,37.209,37.2336,37.209,37.2254,95955.0
2017-10-03 13:15:00,45.4,45.41,45.39,45.4,22387.0,37.2172,37.2254,37.209,37.2172,22387.0
2017-10-03 13:20:00,45.39,45.4,45.39,45.4,3000.0,37.209,37.2172,37.209,37.2172,3000.0
2017-10-03 13:25:00,45.39,45.4,45.37,45.38,161693.0,37.209,37.2172,37.1926,37.2008,161693.0
2017-10-03 13:30:00,45.38,45.39,45.37,45.37,81678.0,37.2008,37.209,37.1926,37.1926,81678.0
2017-10-03 13:35:00,45.38,45.39,45.37,45.38,110887.0,37.2008,37.209,37.1926,37.2008,110887.0
2017-10-03 13:40:00,45.38,45.41,45.38,45.41,172093.0,37.2008,37.2254,37.2008,37.2254,172093.0
2017-10-03 13:45:00,45.41,45.41,45.38,45.39,286803.0,37.2254,37.2254,37.2008,37.209,286803.0
2017-10-03 13:50:00,45.4,45.41,45.4,45.41,20234.0,37.2172,37.2254,37.2172,37.2254,20234.0
2017-10-03 13:55:00,45.4,45.42,45.4,45.4,27032.0,37.2172,37.2336,37.2172,37.2172,27032.0
2017-10-03 14:00:00,45.4,45.42,45.4,45.41,60668.0,37.2172,37.2336,37.2172,37.2254,60668.0
2017-10-03 14:05:00,45.4,45.41,45.39,45.39,47444.0,37.2172,37.2254,37.209,37.209,47444.0
2017-10-03 14:10:00,45.4,45.41,45.39,45.39,60181.0,37.2172,37.2254,37.209,37.209,60181.0
2017-10-03 14:15:00,45.39,45.4,45.39,45.4,23088.0,37.209,37.2172,37.209,37.2172,23088.0
2017-10-03 14:20:00,45.4,45.41,45.39,45.4,30403.0,37.2172,37.2254,37.209,37.2172,30403.0
2017-10-03 14:25:00,45.39,45.42,45.39,45.4,93294.0,37.209,37.2336,37.209,37.2172,93294.0
2017-10-03 14:30:00,45.4,45.41,45.39,45.4,48223.0,37.2172,37.2254,37.209,37.2172,48223.0
2017-10-03 14:35:00,45.4,45.4,45.39,45.4,46293.0,37.2172,37.2172,37.209,37.2172,46293.0
2017-10-03 14:40:00,45.39,45.41,45.38,45.39,92860.0,37.209,37.2254,37.2008,37.209,92860.0
2017-10-03 14:45:00,45.38,45.4,45.38,45.39,110019.0,37.2008,37.2172,37.2008,37.209,110019.0
2017-10-03 14:50:00,45.39,45.4,45.38,45.4,30502.0,37.209,37.2172,37.2008,37.2172,30502.0
2017-10-03 14:55:00,45.4,45.43,45.39,45.41,262369.0,37.2172,37.2418,37.209,37.2254,262369.0
2017-10-03 15:00:00,45.41,45.42,45.41,45.41,49314.0,37.2254,37.2336,37.2254,37.2254,49314.0
2017-10-03 15:05:00,45.42,45.43,45.41,45.43,102485.0,37.2336,37.2418,37.2254,37.2418,102485.0
2017-10-03 15:10:00,45.43,45.43,45.4,45.41,97204.0,37.2418,37.2418,37.2172,37.2254,97204.0
2017-10-03 15:15:00,45.42,45.42,45.39,45.41,105104.0,37.2336,37.2336,37.209,37.2254,105104.0
2017-10-03 15:20:00,45.41,45.41,45.38,45.38,94365.0,37.2254,37.2254,37.2008,37.2008,94365.0
2017-10-03 15:25:00,45.38,45.43,45.38,45.42,215858.0,37.2008,37.2418,37.2008,37.2336,215858.0
2017-10-03 15:30:00,45.41,45.45,45.41,45.44,245580.0,37.2254,37.2582,37.2254,37.25,245580.0
2017-10-03 15:35:00,45.44,45.47,45.44,45.46,470952.0,37.25,37.2746,37.25,37.2664,470952.0
2017-10-03 15:40:00,45.46,45.46,45.42,45.42,320374.0,37.2664,37.2664,37.2336,37.2336,320374.0
2017-10-03 15:45:00,45.43,45.44,45.41,45.44,242884.0,37.2418,37.25,37.2254,37.25,242884.0
2017-10-03 15:50:00,45.43,45.46,45.43,45.46,819679.0,37.2418,37.2664,37.2418,37.2664,819679.0
2017-10-03 15:55:00,45.46,45.53,45.42,45.52,1960253.0,37.2664,37.3238,37.2336,37.3156,1960253.0
2017-10-04 09:30:00,45.57,45.61,45.54,45.6,216030.0,37.3566,37.3894,37.332,37.3812,216030.0
2017-10-04 09:35:00,45.61,45.64,45.6,45.64,657358.0,37.3894,37.414,37.3812,37.414,657358.0
2017-10-04 09:40:00,45.64,45.65,45.58,45.59,305461.0,37.414,37.4222,37.3648,37.373,305461.0
2017-10-04 09:45:00,45.58,45.61,45.58,45.59,279932.0,37.3648,37.3894,37.3648,37.373,279932.0
2017-10-04 09:50:00,45.58,45.61,45.57,45.61,169961.0,37.3648,37.3894,37.3566,37.3894,169961.0
2017-10-04 09:55:00,45.61,45.63,45.59,45.63,340242.0,37.3894,37.4058,37.373,37.4058,340242.0
2017-10-04 10:00:00,45.62,45.63,45.57,45.61,237134.0,37.3976,37.4058,37.3566,37.3894,237134.0
2017-10-04 10:05:00,45.61,45.61,45.57,45.61,124788.0,37.3894,37.3894,37.3566,37.3894,124788.0
2017-10-04 10:10:00,45.61,45.61,45.59,45.6,103286.0,37.3894,37.3894,37.373,37.3812,103286.0
2017-10-04 10:15:00,45.6,45.61,45.57,45.59,129551.0,37.3812,37.3894,37.3566,37.373,129551.0
2017-10-04 10:20:00,45.59,45.59,45.56,45.58,177926.0,37.373,37.373,37.3484,37.3648,177926.0
2017-10-04 10:25:00,45.58,45.59,45.57,45.58,89469.0,37.3648,37.373,37.3566,37.3648,89469.0
2017-10-04 10:30:00,45.58,45.6,45.57,45.58,131282.0,37.3648,37.3812,37.3566,37.3648,131282.0
2017-10-04 10:35:00,45.59,45.6,45.57,45.59,215262.0,37.373,37.3812,37.3566,37.373,215262.0
2017-10-04 10:40:00,45.59,45.6,45.57,45.6,205233.0,37.373,37.3812,37.3566,37.3812,205233.0
2017-10-04 10:45:00,45.6,45.6,45.56,45.59,114667.0,37.3812,37.3812,37.3484,37.373,114667.0
2017-10-04 10:50:00,45.59,45.61,45.57,45.59,154403.0,37.373,37.3894,37.3566,37.373,154403.0
2017-10-04 10:55:00,45.59,45.62,45.59,45.61,105531.0,37.373,37.3976,37.373,37.3894,105531.0
2017-10-04 11:00:00,45.62,45.62,45.58,45.59,51854.0,37.3976,37.3976,37.3648,37.373,51854.0
2017-10-04 11:05:00,45.59,45.61,45.58,45.59,110587.0,37.373,37.3894,37.3648,37.373,110587.0
2017-10-04 11:10:00,45.59,45.63,45.59,45.63,45397.0,37.373,37.4058,37.373,37.4058,45397.0
2017-10-04 11:15:00,45.63,45.64,45.61,45.62,126740.0,37.4058,37.414,37.3894,37.3976,126740.0
2017-10-04 11:20:00,45.61,45.63,45.59,45.61,29672.0,37.3894,37.4058,37.373,37.3894,29672.0
2017-10-04 11:25:00,45.61,45.64,45.6,45.64,65885.0,37.3894,37.414,37.3812,37.414,65885.0
2017-10-04 11:30:00,45.63,45.64,45.62,45.62,28763.0,37.4058,37.414,37.3976,37.3976,28763.0
2017-10-04 11:35:00,45.62,45.63,45.61,45.63,41820.0,37.3976,37.4058,37.3894,37.4058,41820.0
2017-10-04 11:40:00,45.63,45.64,45.62,45.63,41431.0,37.4058,37.414,37.3976,37.4058,41431.0
2017-10-04 11:45:00,45.63,45.65,45.63,45.65,41173.0,37.4058,37.4222,37.4058,37.4222,41173.0
2017-10-04 11:50:00,45.65,45.67,45.64,45.65,27560.0,37.4222,37.4386,37.414,37.4222,27560.0
2017-10-04 11:55:00,45.65,45.67,45.65,45.66,35420.0,37.4222,37.4386,37.4222,37.4304,35420.0
2017-10-04 12:00:00,45.67,45.69,45.66,45.69,68491.0,37.4386,37.455,37.4304,37.455,68491.0
2017-10-04 12:05:00,45.69,45.7,45.68,45.7,36757.0,37.455,37.4632,37.4468,37.4632,36757.0
2017-10-04 12:10:00,45.69,45.7,45.68,45.7,53340.0,37.455,37.4632,37.4468,37.4632,53340.0
2017-10-04 12:15:00,45.7,45.72,45.69,45.71,162003.0,37.4632,37.4796,37.455,37.4714,162003.0
2017-10-04 12:20:00,45.71,45.73,45.71,45.72,136551.0,37.4714,37.4878,37.4714,37.4796,136551.0
2017-10-04 12:25:00,45.72,45.73,45.71,45.72,55086.0,37.4796,37.4878,37.4714,37.4796,55086.0
2017-10-04 12:30:00,45.72,45.73,45.69,45.7,93796.0,37.4796,37.4878,37.455,37.4632,93796.0
2017-10-04 12:35:00,45.7,45.71,45.67,45.69,157034.0,37.4632,37.4714,37.4386,37.455,157034.0
2017-10-04 12:40:00,45.69,45.7,45.68,45.7,16195.0,37.455,37.4632,37.4468,37.4632,16195.0
2017-10-04 12:45:00,45.7,45.7,45.68,45.69,28320.0,37.4632,37.4632,37.4468,37.455,28320.0
2017-10-04 12:50:00,45.69,45.71,45.68,45.7,50350.0,37.455,37.4714,37.4468,37.4632,50350.0
2017-10-04 12:55:00,45.7,45.7,45.69,45.7,16300.0,37.4632,37.4632,37.455,37.4632,16300.0
2017-10-04 13:00:00,45.7,45.7,45.69,45.7,18358.0,37.4632,37.4632,37.455,37.4632,18358.0
2017-10-04 13:05:00,45.7,45.72,45.69,45.71,191213.0,37.4632,37.4796,37.455,37.4714,191213.0
2017-10-04 13:10:00,45.71,45.72,45.7,45.71,91305.0,37.4714,37.4796,37.4632,37.4714,91305.0
2017-10-04 13:15:00,45.71,45.71,45.7,45.71,121937.0,37.4714,37.4714,37.4632,37.4714,121937.0
2017-10-04 13:20:00,45.71,45.71,45.69,45.7,68218.0,37.4714,37.4714,37.455,37.4632,68218.0
2017-10-04 13:25:00,45.7,45.72,45.69,45.71,87336.0,37.4632,37.4796,37.455,37.4714,87336.0
2017-10-04 13:30:00,45.72,45.72,45.68,45.69,37762.0,37.4796,37.4796,37.4468,37.455,37762.0
2017-10-04 13:35:00,45.69,45.69,45.65,45.66,76567.0,37.455,37.455,37.4222,37.4304,76567.0
2017-10-04 13:40:00,45.66,45.68,45.65,45.66,32473.0,37.4304,37.4468,37.4222,37.4304,32473.0
2017-10-04 13:45:00,45.66,45.66,45.61,45.63,93773.0,37.4304,37.4304,37.3894,37.4058,93773.0
2017-10-04 13:50:00,45.63,45.66,45.61,45.65,63943.0,37.4058,37.4304,37.3894,37.4222,63943.0
2017-10-04 13:55:00,45.65,45.67,45.64,45.64,227817.0,37.4222,37.4386,37.414,37.414,227817.0
2017-10-04 14:00:00,45.64,45.66,45.64,45.66,44991.0,37.414,37.4304,37.414,37.4304,44991.0
2017-10-04 14:05:00,45.66,45.67,45.64,45.65,40972.0,37.4304,37.4386,37.414,37.4222,40972.0
2017-10-04 14:10:00,45.65,45.66,45.64,45.65,48715.0,37.4222,37.4304,37.414,37.4222,48715.0
2017-10-04 14:15:00,45.66,45.66,45.64,45.66,49163.0,37.4304,37.4304,37.414,37.4304,49163.0
2017-10-04 14:20:00,45.66,45.66,45.64,45.65,33697.0,37.4304,37.4304,37.414,37.4222,33697.0
2017-10-04 14:25:00,45.65,45.66,45.63,45.66,43731.0,37.4222,37.4304,37.4058,37.4304,43731.0
2017-10-04 14:30:00,45.66,45.66,45.65,45.66,10150.0,37.4304,37.4304,37.4222,37.4304,10150.0
2017-10-04 14:35:00,45.66,45.67,45.65,45.66,51520.0,37.4304,37.4386,37.4222,37.4304,51520.0
2017-10-04 14:40:00,45.66,45.67,45.65,45.67,50013.0,37.4304,37.4386,37.4222,37.4386,50013.0
2017-10-04 14:45:00,45.67,45.67,45.66,45.66,18393.0,37.4386,37.4386,37.4304,37.4304,18393.0
2017-10-04 14:50:00,45.67,45.67,45.63,45.64,200977.0,37.4386,37.4386,37.4058,37.414,200977.0
2017-10-04 14:55:00,45.64,45.67,45.64,45.66,80376.0,37.414,37.4386,37.414,37.4304,80376.0
2017-10-04 15:00:00,45.66,45.66,45.64,45.65,77256.0,37.4304,37.4304,37.414,37.4222,77256.0
2017-10-04 15:05:00,45.66,45.67,45.65,45.66,32977.0,37.4304,37.4386,37.4222,37.4304,32977.0
2017-10-04 15:10:00,45.66,45.67,45.66,45.67,11757.0,37.4304,37.4386,37.4304,37.4386,11757.0
2017-10-04 15:15:00,45.67,45.68,45.66,45.67,85298.0,37.4386,37.4468,37.4304,37.4386,85298.0
2017-10-04 15:20:00,45.67,45.69,45.66,45.68,149183.0,37.4386,37.455,37.4304,37.4468,149183.0
2017-10-04 15:25:00,45.68,45.68,45.66,45.67,110650.0,37.4468,37.4468,37.4304,37.4386,110650.0
2017-10-04 15:30:00,45.66,45.67,45.64,45.65,76737.0,37.4304,37.4386,37.414,37.4222,76737.0
2017-10-04 15:35:00,45.65,45.66,45.64,45.66,109761.0,37.4222,37.4304,37.414,37.4304,109761.0
2017-10-04 15:40:00,45.65,45.66,45.63,45.65,115062.0,37.4222,37.4304,37.4058,37.4222,115062.0
2017-10-04 15:45:00,45.64,45.66,45.64,45.66,87762.0,37.414,37.4304,37.414,37.4304,87762.0
2017-10-04 15:50:00,45.66,45.66,45.63,45.63,368669.0,37.4304,37.4304,37.4058,37.4058,368669.0
2017-10-04 15:55:00,45.63,45.63,45.61,45.62,557798.0,37.4058,37.4058,37.3894,37.3976,557798.0
2017-10-05 09:30:00,45.74,45.89,45.74,45.88,672089.0,37.496,37.6189,37.496,37.6107,672089.0
2017-10-05 09:35:00,45.89,45.92,45.87,45.92,199374.0,37.6189,37.6435,37.6025,37.6435,199374.0
2017-10-05 09:40:00,45.92,45.94,45.91,45.94,95653.0,37.6435,37.6599,37.6353,37.6599,95653.0
2017-10-05 09:45:00,45.94,45.99,45.93,45.98,371703.0,37.6599,37.7009,37.6517,37.6927,371703.0
2017-10-05 09:50:00,45.98,46.02,45.98,46.01,405473.0,37.6927,37.7255,37.6927,37.7173,405473.0
2017-10-05 09:55:00,46.02,46.04,46.0,46.03,269904.0,37.7255,37.7419,37.7091,37.7337,269904.0
2017-10-05 10:00:00,46.03,46.05,45.99,46.02,260807.0,37.7337,37.7501,37.7009,37.7255,260807.0
2017-10-05 10:05:00,46.02,46.04,45.99,46.04,242598.0,37.7255,37.7419,37.7009,37.7419,242598.0
2017-10-05 10:10:00,46.03,46.09,46.03,46.08,274025.0,37.7337,37.7829,37.7337,37.7747,274025.0
2017-10-05 10:15:00,46.08,46.09,46.07,46.09,217664.0,37.7747,37.7829,37.7665,37.7829,217664.0
2017-10-05 10:20:00,46.09,46.13,46.07,46.12,275827.0,37.7829,37.8157,37.7665,37.8075,275827.0
2017-10-05 10:25:00,46.12,46.13,46.1,46.11,88862.0,37.8075,37.8157,37.7911,37.7993,88862.0
2017-10-05 10:30:00,46.11,46.16,46.08,46.13,379105.0,37.7993,37.8403,37.7747,37.8157,379105.0
2017-10-05 10:35:00,46.14,46.17,46.12,46.16,134710.0,37.8239,37.8485,37.8075,37.8403,134710.0
2017-10-05 10:40:00,46.17,46.17,46.16,46.17,40565.0,37.8485,37.8485,37.8403,37.8485,40565.0
2017-10-05 10:45:00,46.17,46.19,46.16,46.16,140052.0,37.8485,37.8649,37.8403,37.8403,140052.0
2017-10-05 10:50:00,46.16,46.19,46.16,46.17,327564.0,37.8403,37.8649,37.8403,37.8485,327564.0
2017-10-05 10:55:00,46.17,46.19,46.17,46.19,83892.0,37.8485,37.8649,37.8485,37.8649,83892.0
2017-10-05 11:00:00,46.19,46.21,46.18,46.21,136575.0,37.8649,37.8812,37.8567,37.8812,136575.0
2017-10-05 11:05:00,46.21,46.22,46.17,46.18,286100.0,37.8812,37.8894,37.8485,37.8567,286100.0
2017-10-05 11:10:00,46.17,46.2,46.16,46.19,202892.0,37.8485,37.8731,37.8403,37.8649,202892.0
2017-10-05 11:15:00,46.2,46.23,46.18,46.22,260888.0,37.8731,37.8976,37.8567,37.8894,260888.0
2017-10-05 11:20:00,46.22,46.24,46.21,46.23,183577.0,37.8894,37.9058,37.8812,37.8976,183577.0
2017-10-05 11:25:00,46.23,46.24,46.2,46.23,167146.0,37.8976,37.9058,37.8731,37.8976,167146.0
2017-10-05 11:30:00,46.23,46.25,46.22,46.25,103012.0,37.8976,37.914,37.8894,37.914,103012.0
2017-10-05 11:35:00,46.25,46.32,46.24,46.3,488479.0,37.914,37.9714,37.9058,37.955,488479.0
2017-10-05 11:40:00,46.3,46.33,46.28,46.33,306530.0,37.955,37.9796,37.9386,37.9796,306530.0
2017-10-05 11:45:00,46.33,46.35,46.31,46.34,71716.0,37.9796,37.996,37.9632,37.9878,71716.0
2017-10-05 11:50:00,46.34,46.35,46.33,46.34,96493.0,37.9878,37.996,37.9796,37.9878,96493.0
2017-10-05 11:55:00,46.33,46.34,46.32,46.33,81357.0,37.9796,37.9878,37.9714,37.9796,81357.0
2017-10-05 12:00:00,46.33,46.33,46.32,46.33,105107.0,37.9796,37.9796,37.9714,37.9796,105107.0
2017-10-05 12:05:00,46.33,46.33,46.29,46.31,160247.0,37.9796,37.9796,37.9468,37.9632,160247.0
2017-10-05 12:10:00,46.31,46.33,46.3,46.32,72057.0,37.9632,37.9796,37.955,37.9714,72057.0
2017-10-05 12:15:00,46.33,46.37,46.32,46.37,180903.0,37.9796,38.0124,37.9714,38.0124,180903.0
2017-10-05 12:20:00,46.37,46.42,46.36,46.41,207160.0,38.0124,38.0534,38.0042,38.0452,207160.0
2017-10-05 12:25:00,46.4,46.42,46.39,46.39,92559.0,38.037,38.0534,38.0288,38.0288,92559.0
2017-10-05 12:30:00,46.4,46.4,46.37,46.37,26142.0,38.037,38.037,38.0124,38.0124,26142.0
2017-10-05 12:35:00,46.38,46.4,46.37,46.38,120005.0,38.0206,38.037,38.0124,38.0206,120005.0
2017-10-05 12:40:00,46.38,46.39,46.36,46.36,53762.0,38.0206,38.0288,38.0042,38.0042,53762.0
2017-10-05 12:45:00,46.37,46.4,46.36,46.4,66193.0,38.0124,38.037,38.0042,38.037,66193.0
2017-10-05 12:50:00,46.4,46.4,46.35,46.36,121919.0,38.037,38.037,37.996,38.0042,121919.0
2017-10-05 12:55:00,46.36,46.37,46.35,46.35,91786.0,38.0042,38.0124,37.996,37.996,91786.0
2017-10-05 13:00:00,46.35,46.37,46.34,46.37,76214.0,37.996,38.0124,37.9878,38.0124,76214.0
2017-10-05 13:05:00,46.36,46.38,46.35,46.37,126743.0,38.0042,38.0206,37.996,38.0124,126743.0
2017-10-05 13:10:00,46.36,46.37,46.33,46.33,24952.0,38.0042,38.0124,37.9796,37.9796,24952.0
2017-10-05 13:15:00,46.34,46.35,46.32,46.34,121103.0,37.9878,37.996,37.9714,37.9878,121103.0
2017-10-05 13:20:00,46.34,46.34,46.33,46.34,87083.0,37.9878,37.9878,37.9796,37.9878,87083.0
2017-10-05 13:25:00,46.34,46.38,46.33,46.37,135276.0,37.9878,38.0206,37.9796,38.0124,135276.0
2017-10-05 13:30:00,46.36,46.37,46.34,46.36,98000.0,38.0042,38.0124,37.9878,38.0042,98000.0
2017-10-05 13:35:00,46.36,46.37,46.35,46.37,44023.0,38.0042,38.0124,37.996,38.0124,44023.0
2017-10-05 13:40:00,46.37,46.38,46.35,46.36,37474.0,38.0124,38.0206,37.996,38.0042,37474.0
2017-10-05 13:45:00,46.37,46.38,46.36,46.37,41352.0,38.0124,38.0206,38.0042,38.0124,41352.0
2017-10-05 13:50:00,46.38,46.39,46.36,46.36,119349.0,38.0206,38.0288,38.0042,38.0042,119349.0
2017-10-05 13:55:00,46.37,46.38,46.36,46.38,57618.0,38.0124,38.0206,38.0042,38.0206,57618.0
2017-10-05 14:00:00,46.38,46.39,46.37,46.38,28108.0,38.0206,38.0288,38.0124,38.0206,28108.0
2017-10-05 14:05:00,46.39,46.39,46.37,46.38,32367.0,38.0288,38.0288,38.0124,38.0206,32367.0
2017-10-05 14:10:00,46.38,46.38,46.37,46.38,15718.0,38.0206,38.0206,38.0124,38.0206,15718.0
2017-10-05 14:15:00,46.39,46.39,46.37,46.37,41378.0,38.0288,38.0288,38.0124,38.0124,41378.0
2017-10-05 14:20:00,46.37,46.38,46.37,46.38,46142.0,38.0124,38.0206,38.0124,38.0206,46142.0
2017-10-05 14:25:00,46.38,46.38,46.35,46.36,70810.0,38.0206,38.0206,37.996,38.0042,70810.0
2017-10-05 14:30:00,46.36,46.37,46.35,46.37,36988.0,38.0042,38.0124,37.996,38.0124,36988.0
2017-10-05 14:35:00,46.37,46.37,46.34,46.35,106108.0,38.0124,38.0124,37.9878,37.996,106108.0
2017-10-05 14:40:00,46.35,46.37,46.33,46.33,187554.0,37.996,38.0124,37.9796,37.9796,187554.0
2017-10-05 14:45:00,46.34,46.35,46.33,46.34,31405.0,37.9878,37.996,37.9796,37.9878,31405.0
2017-10-05 14:50:00,46.34,46.35,46.34,46.35,54269.0,37.9878,37.996,37.9878,37.996,54269.0
2017-10-05 14:55:00,46.35,46.36,46.34,46.36,109283.0,37.996,38.0042,37.9878,38.0042,109283.0
2017-10-05 15:00:00,46.36,46.37,46.35,46.36,150602.0,38.0042,38.0124,37.996,38.0042,150602.0
2017-10-05 15:05:00,46.37,46.37,46.36,46.37,28706.0,38.0124,38.0124,38.0042,38.0124,28706.0
2017-10-05 15:10:00,46.37,46.38,46.36,46.38,80849.0,38.0124,38.0206,38.0042,38.0206,80849.0
2017-10-05 15:15:00,46.38,46.39,46.37,46.39,137990.0,38.0206,38.0288,38.0124,38.0288,137990.0
2017-10-05 15:20:00,46.39,46.41,46.38,46.41,313712.0,38.0288,38.0452,38.0206,38.0452,313712.0
2017-10-05 15:25:00,46.41,46.42,46.4,46.4,364156.0,38.0452,38.0534,38.037,38.037,364156.0
2017-10-05 15:30:00,46.4,46.41,46.37,46.4,160069.0,38.037,38.0452,38.0124,38.037,160069.0
2017-10-05 15:35:00,46.39,46.4,46.37,46.38,106423.0,38.0288,38.037,38.0124,38.0206,106423.0
2017-10-05 15:40:00,46.38,46.38,46.34,46.34,255971.0,38.0206,38.0206,37.9878,37.9878,255971.0
2017-10-05 15:45:00,46.35,46.36,46.33,46.34,335601.0,37.996,38.0042,37.9796,37.9878,335601.0
2017-10-05 15:50:00,46.34,46.34,46.3,46.3,537868.0,37.9878,37.9878,37.955,37.955,537868.0
2017-10-05 15:55:00,46.3,46.37,46.3,46.36,1375672.0,37.955,38.0124,37.955,38.0042,1375672.0
2017-10-06 09:30:00,45.75,45.78,45.67,45.69,665896.0,37.5042,37.5288,37.4386,37.455,665896.0
2017-10-06 09:35:00,45.69,45.72,45.66,45.71,611096.0,37.455,37.4796,37.4304,37.4714,611096.0
2017-10-06 09:40:00,45.71,45.8,45.7,45.8,533144.0,37.4714,37.5451,37.4632,37.5451,533144.0
2017-10-06 09:45:00,45.8,45.81,45.75,45.76,444211.0,37.5451,37.5533,37.5042,37.5124,444211.0
2017-10-06 09:50:00,45.76,45.76,45.73,45.75,182037.0,37.5124,37.5124,37.4878,37.5042,182037.0
2017-10-06 09:55:00,45.76,45.78,45.75,45.78,209311.0,37.5124,37.5288,37.5042,37.5288,209311.0
2017-10-06 10:00:00,45.78,45.8,45.77,45.8,250018.0,37.5288,37.5451,37.5206,37.5451,250018.0
2017-10-06 10:05:00,45.79,45.81,45.79,45.8,120712.0,37.5369,37.5533,37.5369,37.5451,120712.0
2017-10-06 10:10:00,45.79,45.82,45.77,45.79,417675.0,37.5369,37.5615,37.5206,37.5369,417675.0
2017-10-06 10:15:00,45.79,45.81,45.77,45.8,327767.0,37.5369,37.5533,37.5206,37.5451,327767.0
2017-10-06 10:20:00,45.8,45.87,45.79,45.85,428841.0,37.5451,37.6025,37.5369,37.5861,428841.0
2017-10-06 10:25:00,45.86,45.89,45.85,45.88,125935.0,37.5943,37.6189,37.5861,37.6107,125935.0
2017-10-06 10:30:00,45.88,45.88,45.83,45.84,237493.0,37.6107,37.6107,37.5697,37.5779,237493.0
2017-10-06 10:35:00,45.84,45.85,45.79,45.8,173472.0,37.5779,37.5861,37.5369,37.5451,173472.0
2017-10-06 10:40:00,45.8,45.82,45.79,45.82,138320.0,37.5451,37.5615,37.5369,37.5615,138320.0
2017-10-06 10:45:00,45.83,45.84,45.79,45.8,231543.0,37.5697,37.5779,37.5369,37.5451,231543.0
2017-10-06 10:50:00,45.79,45.81,45.74,45.75,156643.0,37.5369,37.5533,37.496,37.5042,156643.0
2017-10-06 10:55:00,45.75,45.78,45.71,45.77,189461.0,37.5042,37.5288,37.4714,37.5206,189461.0
2017-10-06 11:00:00,45.77,45.8,45.76,45.8,654335.0,37.5206,37.5451,37.5124,37.5451,654335.0
2017-10-06 11:05:00,45.8,45.8,45.77,45.78,162362.0,37.5451,37.5451,37.5206,37.5288,162362.0
2017-10-06 11:10:00,45.78,45.79,45.76,45.79,78557.0,37.5288,37.5369,37.5124,37.5369,78557.0
2017-10-06 11:15:00,45.79,45.83,45.79,45.83,141167.0,37.5369,37.5697,37.5369,37.5697,141167.0
2017-10-06 11:20:00,45.83,45.84,45.8,45.84,68046.0,37.5697,37.5779,37.5451,37.5779,68046.0
2017-10-06 11:25:00,45.84,45.85,45.82,45.84,164878.0,37.5779,37.5861,37.5615,37.5779,164878.0
2017-10-06 11:30:00,45.84,45.85,45.82,45.84,71819.0,37.5779,37.5861,37.5615,37.5779,71819.0
2017-10-06 11:35:00,45.84,45.85,45.82,45.83,262588.0,37.5779,37.5861,37.5615,37.5697,262588.0
2017-10-06 11:40:00,45.83,45.83,45.8,45.8,129549.0,37.5697,37.5697,37.5451,37.5451,129549.0
2017-10-06 11:45:00,45.81,45.85,45.8,45.83,54996.0,37.5533,37.5861,37.5451,37.5697,54996.0
2017-10-06 11:50:00,45.84,45.85,45.83,45.84,22872.0,37.5779,37.5861,37.5697,37.5779,22872.0
2017-10-06 11:55:00,45.84,45.85,45.82,45.84,71264.0,37.5779,37.5861,37.5615,37.5779,71264.0
2017-10-06 12:00:00,45.84,45.84,45.8,45.8,92822.0,37.5779,37.5779,37.5451,37.5451,92822.0
2017-10-06 12:05:00,45.81,45.83,45.8,45.82,24977.0,37.5533,37.5697,37.5451,37.5615,24977.0
2017-10-06 12:10:00,45.82,45.82,45.78,45.79,42905.0,37.5615,37.5615,37.5288,37.5369,42905.0
2017-10-06 12:15:00,45.79,45.81,45.78,45.8,74530.0,37.5369,37.5533,37.5288,37.5451,74530.0
2017-10-06 12:20:00,45.8,45.8,45.78,45.8,67301.0,37.5451,37.5451,37.5288,37.5451,67301.0
2017-10-06 12:25:00,45.79,45.8,45.78,45.8,18880.0,37.5369,37.5451,37.5288,37.5451,18880.0
2017-10-06 12:30:00,45.8,45.82,45.79,45.82,66631.0,37.5451,37.5615,37.5369,37.5615,66631.0
2017-10-06 12:35:00,45.82,45.83,45.81,45.83,18794.0,37.5615,37.5697,37.5533,37.5697,18794.0
2017-10-06 12:40:00,45.83,45.85,45.82,45.85,65945.0,37.5697,37.5861,37.5615,37.5861,65945.0
2017-10-06 12:45:00,45.84,45.85,45.83,45.84,67413.0,37.5779,37.5861,37.5697,37.5779,67413.0
2017-10-06 12:50:00,45.84,45.85,45.84,45.84,82085.0,37.5779,37.5861,37.5779,37.5779,82085.0
2017-10-06 12:55:00,45.84,45.86,45.84,45.84,95427.0,37.5779,37.5943,37.5779,37.5779,95427.0
2017-10-06 13:00:00,45.84,45.85,45.82,45.82,47297.0,37.5779,37.5861,37.5615,37.5615,47297.0
2017-10-06 13:05:00,45.82,45.84,45.81,45.83,89023.0,37.5615,37.5779,37.5533,37.5697,89023.0
2017-10-06 13:10:00,45.83,45.84,45.82,45.83,22238.0,37.5697,37.5779,37.5615,37.5697,22238.0
2017-10-06 13:15:00,45.84,45.84,45.82,45.84,38748.0,37.5779,37.5779,37.5615,37.5779,38748.0
2017-10-06 13:20:00,45.84,45.84,45.82,45.82,25384.0,37.5779,37.5779,37.5615,37.5615,25384.0
2017-10-06 13:25:00,45.82,45.83,45.82,45.83,8103.0,37.5615,37.5697,37.5615,37.5697,8103.0
2017-10-06 13:30:00,45.82,45.83,45.8,45.8,67121.0,37.5615,37.5697,37.5451,37.5451,67121.0
2017-10-06 13:35:00,45.8,45.82,45.8,45.81,19029.0,37.5451,37.5615,37.5451,37.5533,19029.0
2017-10-06 13:40:00,45.81,45.84,45.81,45.83,28723.0,37.5533,37.5779,37.5533,37.5697,28723.0
2017-10-06 13:45:00,45.83,45.83,45.8,45.81,45935.0,37.5697,37.5697,37.5451,37.5533,45935.0
2017-10-06 13:50:00,45.81,45.84,45.8,45.84,43266.0,37.5533,37.5779,37.5451,37.5779,43266.0
2017-10-06 13:55:00,45.83,45.83,45.81,45.82,20254.0,37.5697,37.5697,37.5533,37.5615,20254.0
2017-10-06 14:00:00,45.81,45.82,45.81,45.81,6506.0,37.5533,37.5615,37.5533,37.5533,6506.0
2017-10-06 14:05:00,45.82,45.84,45.81,45.83,64395.0,37.5615,37.5779,37.5533,37.5697,64395.0
2017-10-06 14:10:00,45.83,45.84,45.82,45.83,44120.0,37.5697,37.5779,37.5615,37.5697,44120.0
2017-10-06 14:15:00,45.83,45.84,45.82,45.84,93119.0,37.5697,37.5779,37.5615,37.5779,93119.0
2017-10-06 14:20:00,45.84,45.84,45.82,45.83,15917.0,37.5779,37.5779,37.5615,37.5697,15917.0
2017-10-06 14:25:00,45.83,45.85,45.83,45.84,38590.0,37.5697,37.5861,37.5697,37.5779,38590.0
2017-10-06 14:30:00,45.84,45.85,45.83,45.84,60652.0,37.5779,37.5861,37.5697,37.5779,60652.0
2017-10-06 14:35:00,45.84,45.84,45.82,45.84,28409.0,37.5779,37.5779,37.5615,37.5779,28409.0
2017-10-06 14:40:00,45.84,45.88,45.84,45.85,373196.0,37.5779,37.6107,37.5779,37.5861,373196.0
2017-10-06 14:45:00,45.84,45.86,45.83,45.86,109199.0,37.5779,37.5943,37.5697,37.5943,109199.0
2017-10-06 14:50:00,45.86,45.89,45.85,45.89,324445.0,37.5943,37.6189,37.5861,37.6189,324445.0
2017-10-06 14:55:00,45.88,45.9,45.87,45.89,50374.0,37.6107,37.6271,37.6025,37.6189,50374.0
2017-10-06 15:00:00,45.89,45.9,45.86,45.87,24450.0,37.6189,37.6271,37.5943,37.6025,24450.0
2017-10-06 15:05:00,45.87,45.88,45.84,45.84,383794.0,37.6025,37.6107,37.5779,37.5779,383794.0
2017-10-06 15:10:00,45.84,45.85,45.82,45.83,207168.0,37.5779,37.5861,37.5615,37.5697,207168.0
2017-10-06 15:15:00,45.84,45.84,45.83,45.84,12761.0,37.5779,37.5779,37.5697,37.5779,12761.0
2017-10-06 15:20:00,45.84,45.85,45.83,45.84,59969.0,37.5779,37.5861,37.5697,37.5779,59969.0
2017-10-06 15:25:00,45.84,45.85,45.82,45.84,86390.0,37.5779,37.5861,37.5615,37.5779,86390.0
2017-10-06 15:30:00,45.84,45.85,45.82,45.82,75137.0,37.5779,37.5861,37.5615,37.5615,75137.0
2017-10-06 15:35:00,45.83,45.83,45.82,45.83,25772.0,37.5697,37.5697,37.5615,37.5697,25772.0
2017-10-06 15:40:00,45.83,45.84,45.82,45.84,110973.0,37.5697,37.5779,37.5615,37.5779,110973.0
2017-10-06 15:45:00,45.84,45.85,45.83,45.83,249547.0,37.5779,37.5861,37.5697,37.5697,249547.0
2017-10-06 15:50:00,45.84,45.86,45.8,45.82,533240.0,37.5779,37.5943,37.5451,37.5615,533240.0
2017-10-06 15:55:00,45.82,45.84,45.81,45.83,517279.0,37.5615,37.5779,37.5533,37.5697,517279.0
2017-10-09 09:30:00,45.65,45.69,45.62,45.66,161616.0,37.4222,37.455,37.3976,37.4304,161616.0
2017-10-09 09:35:00,45.66,45.67,45.65,45.66,89932.0,37.4304,37.4386,37.4222,37.4304,89932.0
2017-10-09 09:40:00,45.66,45.68,45.64,45.66,122766.0,37.4304,37.4468,37.414,37.4304,122766.0
2017-10-09 09:45:00,45.65,45.65,45.62,45.62,108616.0,37.4222,37.4222,37.3976,37.3976,108616.0
2017-10-09 09:50:00,45.62,45.64,45.61,45.61,67784.0,37.3976,37.414,37.3894,37.3894,67784.0
2017-10-09 09:55:00,45.61,45.62,45.59,45.62,38293.0,37.3894,37.3976,37.373,37.3976,38293.0
2017-10-09 10:00:00,45.62,45.63,45.6,45.6,73350.0,37.3976,37.4058,37.3812,37.3812,73350.0
2017-10-09 10:05:00,45.61,45.61,45.59,45.61,57583.0,37.3894,37.3894,37.373,37.3894,57583.0
2017-10-09 10:10:00,45.6,45.61,45.58,45.6,160698.0,37.3812,37.3894,37.3648,37.3812,160698.0
2017-10-09 10:15:00,45.59,45.61,45.59,45.61,96863.0,37.373,37.3894,37.373,37.3894,96863.0
2017-10-09 10:20:00,45.61,45.61,45.58,45.59,150555.0,37.3894,37.3894,37.3648,37.373,150555.0
2017-10-09 10:25:00,45.59,45.59,45.56,45.58,101947.0,37.373,37.373,37.3484,37.3648,101947.0
2017-10-09 10:30:00,45.58,45.59,45.57,45.58,104512.0,37.3648,37.373,37.3566,37.3648,104512.0
2017-10-09 10:35:00,45.58,45.59,45.57,45.59,110435.0,37.3648,37.373,37.3566,37.373,110435.0
2017-10-09 10:40:00,45.59,45.59,45.56,45.56,122865.0,37.373,37.373,37.3484,37.3484,122865.0
2017-10-09 10:45:00,45.56,45.57,45.55,45.56,72493.0,37.3484,37.3566,37.3402,37.3484,72493.0
2017-10-09 10:50:00,45.56,45.58,45.55,45.56,72596.0,37.3484,37.3648,37.3402,37.3484,72596.0
2017-10-09 10:55:00,45.57,45.6,45.56,45.58,71249.0,37.3566,37.3812,37.3484,37.3648,71249.0
2017-10-09 11:00:00,45.59,45.59,45.57,45.59,121039.0,37.373,37.373,37.3566,37.373,121039.0
2017-10-09 11:05:00,45.59,45.61,45.58,45.6,71312.0,37.373,37.3894,37.3648,37.3812,71312.0
2017-10-09 11:10:00,45.6,45.6,45.58,45.59,19638.0,37.3812,37.3812,37.3648,37.373,19638.0
2017-10-09 11:15:00,45.59,45.62,45.58,45.61,78129.0,37.373,37.3976,37.3648,37.3894,78129.0
2017-10-09 11:20:00,45.61,45.63,45.6,45.63,119839.0,37.3894,37.4058,37.3812,37.4058,119839.0
2017-10-09 11:25:00,45.63,45.65,45.62,45.65,40455.0,37.4058,37.4222,37.3976,37.4222,40455.0
2017-10-09 11:30:00,45.64,45.66,45.62,45.63,58901.0,37.414,37.4304,37.3976,37.4058,58901.0
2017-10-09 11:35:00,45.63,45.64,45.61,45.62,31989.0,37.4058,37.414,37.3894,37.3976,31989.0
2017-10-09 11:40:00,45.62,45.63,45.61,45.63,43987.0,37.3976,37.4058,37.3894,37.4058,43987.0
2017-10-09 11:45:00,45.63,45.64,45.62,45.64,4900.0,37.4058,37.414,37.3976,37.414,4900.0
2017-10-09 11:50:00,45.64,45.65,45.63,45.64,19502.0,37.414,37.4222,37.4058,37.414,19502.0
2017-10-09 11:55:00,45.65,45.67,45.64,45.66,104133.0,37.4222,37.4386,37.414,37.4304,104133.0
2017-10-09 12:00:00,45.66,45.67,45.65,45.65,61486.0,37.4304,37.4386,37.4222,37.4222,61486.0
2017-10-09 12:05:00,45.65,45.67,45.65,45.66,20329.0,37.4222,37.4386,37.4222,37.4304,20329.0
2017-10-09 12:10:00,45.66,45.68,45.64,45.64,48102.0,37.4304,37.4468,37.414,37.414,48102.0
2017-10-09 12:15:00,45.65,45.66,45.64,45.66,16584.0,37.4222,37.4304,37.414,37.4304,16584.0
2017-10-09 12:20:00,45.66,45.66,45.62,45.63,130188.0,37.4304,37.4304,37.3976,37.4058,130188.0
2017-10-09 12:25:00,45.64,45.65,45.64,45.64,25500.0,37.414,37.4222,37.414,37.414,25500.0
2017-10-09 12:30:00,45.65,45.65,45.63,45.65,36468.0,37.4222,37.4222,37.4058,37.4222,36468.0
2017-10-09 12:35:00,45.65,45.65,45.62,45.64,19900.0,37.4222,37.4222,37.3976,37.414,19900.0
2017-10-09 12:40:00,45.64,45.67,45.63,45.67,25210.0,37.414,37.4386,37.4058,37.4386,25210.0
2017-10-09 12:45:00,45.67,45.68,45.65,45.65,76374.0,37.4386,37.4468,37.4222,37.4222,76374.0
2017-10-09 12:50:00,45.65,45.67,45.65,45.66,24560.0,37.4222,37.4386,37.4222,37.4304,24560.0
2017-10-09 12:55:00,45.66,45.67,45.66,45.66,200.0,37.4304,37.4386,37.4304,37.4304,200.0
2017-10-09 13:00:00,45.67,45.68,45.67,45.67,15601.0,37.4386,37.4468,37.4386,37.4386,15601.0
2017-10-09 13:05:00,45.67,45.69,45.66,45.68,142373.0,37.4386,37.455,37.4304,37.4468,142373.0
2017-10-09 13:10:00,45.67,45.68,45.67,45.68,10501.0,37.4386,37.4468,37.4386,37.4468,10501.0
2017-10-09 13:15:00,45.69,45.69,45.66,45.68,46409.0,37.455,37.455,37.4304,37.4468,46409.0
2017-10-09 13:20:00,45.67,45.68,45.67,45.68,1350.0,37.4386,37.4468,37.4386,37.4468,1350.0
2017-10-09 13:25:00,45.67,45.69,45.67,45.68,20707.0,37.4386,37.455,37.4386,37.4468,20707.0
2017-10-09 13:30:00,45.68,45.68,45.66,45.66,108690.0,37.4468,37.4468,37.4304,37.4304,108690.0
2017-10-09 13:35:00,45.66,45.67,45.65,45.66,3803.0,37.4304,37.4386,37.4222,37.4304,3803.0
2017-10-09 13:40:00,45.66,45.69,45.65,45.68,61052.0,37.4304,37.455,37.4222,37.4468,61052.0
2017-10-09 13:45:00,45.68,45.69,45.67,45.68,22355.0,37.4468,37.455,37.4386,37.4468,22355.0
2017-10-09 13:50:00,45.69,45.69,45.68,45.69,7529.0,37.455,37.455,37.4468,37.455,7529.0
2017-10-09 13:55:00,45.69,45.7,45.68,45.69,69131.0,37.455,37.4632,37.4468,37.455,69131.0
2017-10-09 14:00:00,45.69,45.7,45.69,45.7,41958.0,37.455,37.4632,37.455,37.4632,41958.0
2017-10-09 14:05:00,45.7,45.7,45.69,45.7,8910.0,37.4632,37.4632,37.455,37.4632,8910.0
2017-10-09 14:10:00,45.7,45.7,45.68,45.7,46158.0,37.4632,37.4632,37.4468,37.4632,46158.0
2017-10-09 14:15:00,45.7,45.7,45.67,45.67,26800.0,37.4632,37.4632,37.4386,37.4386,26800.0
2017-10-09 14:20:00,45.68,45.68,45.66,45.67,8545.0,37.4468,37.4468,37.4304,37.4386,8545.0
2017-10-09 14:25:00,45.66,45.68,45.66,45.67,57842.0,37.4304,37.4468,37.4304,37.4386,57842.0
2017-10-09 14:30:00,45.67,45.67,45.64,45.64,23527.0,37.4386,37.4386,37.414,37.414,23527.0
2017-10-09 14:35:00,45.64,45.66,45.63,45.65,66031.0,37.414,37.4304,37.4058,37.4222,66031.0
2017-10-09 14:40:00,45.66,45.66,45.65,45.66,6323.0,37.4304,37.4304,37.4222,37.4304,6323.0
2017-10-09 14:45:00,45.66,45.66,45.65,45.65,14700.0,37.4304,37.4304,37.4222,37.4222,14700.0
2017-10-09 14:50:00,45.65,45.66,45.64,45.66,48277.0,37.4222,37.4304,37.414,37.4304,48277.0
2017-10-09 14:55:00,45.66,45.66,45.64,45.64,27127.0,37.4304,37.4304,37.414,37.414,27127.0
2017-10-09 15:00:00,45.64,45.65,45.62,45.63,58184.0,37.414,37.4222,37.3976,37.4058,58184.0
2017-10-09 15:05:00,45.63,45.63,45.61,45.62,49133.0,37.4058,37.4058,37.3894,37.3976,49133.0
2017-10-09 15:10:00,45.63,45.63,45.58,45.59,126286.0,37.4058,37.4058,37.3648,37.373,126286.0
2017-10-09 15:15:00,45.59,45.62,45.59,45.61,64658.0,37.373,37.3976,37.373,37.3894,64658.0
2017-10-09 15:20:00,45.6,45.62,45.6,45.62,27566.0,37.3812,37.3976,37.3812,37.3976,27566.0
2017-10-09 15:25:00,45.62,45.64,45.61,45.63,81526.0,37.3976,37.414,37.3894,37.4058,81526.0
2017-10-09 15:30:00,45.62,45.64,45.61,45.62,85330.0,37.3976,37.414,37.3894,37.3976,85330.0
2017-10-09 15:35:00,45.62,45.63,45.6,45.63,61788.0,37.3976,37.4058,37.3812,37.4058,61788.0
2017-10-09 15:40:00,45.63,45.63,45.6,45.62,93376.0,37.4058,37.4058,37.3812,37.3976,93376.0
2017-10-09 15:45:00,45.62,45.62,45.61,45.61,106701.0,37.3976,37.3976,37.3894,37.3894,106701.0
2017-10-09 15:50:00,45.62,45.65,45.61,45.65,218843.0,37.3976,37.4222,37.3894,37.4222,218843.0
2017-10-09 15:55:00,45.65,45.66,45.63,45.64,473668.0,37.4222,37.4304,37.4058,37.414,473668.0
2017-10-10 09:30:00,45.84,45.9,45.84,45.89,165368.0,37.5779,37.6271,37.5779,37.6189,165368.0
2017-10-10 09:35:00,45.89,45.96,45.89,45.96,322759.0,37.6189,37.6763,37.6189,37.6763,322759.0
2017-10-10 09:40:00,45.96,46.0,45.95,45.98,192832.0,37.6763,37.7091,37.6681,37.6927,192832.0
2017-10-10 09:45:00,45.98,45.99,45.95,45.96,202010.0,37.6927,37.7009,37.6681,37.6763,202010.0
2017-10-10 09:50:00,45.96,45.97,45.94,45.95,72752.0,37.6763,37.6845,37.6599,37.6681,72752.0
2017-10-10 09:55:00,45.95,45.97,45.94,45.95,76873.0,37.6681,37.6845,37.6599,37.6681,76873.0
2017-10-10 10:00:00,45.95,45.96,45.91,45.92,136746.0,37.6681,37.6763,37.6353,37.6435,136746.0
2017-10-10 10:05:00,45.93,45.93,45.87,45.88,163901.0,37.6517,37.6517,37.6025,37.6107,163901.0
2017-10-10 10:10:00,45.88,45.89,45.86,45.88,169267.0,37.6107,37.6189,37.5943,37.6107,169267.0
2017-10-10 10:15:00,45.88,45.88,45.83,45.83,224884.0,37.6107,37.6107,37.5697,37.5697,224884.0
2017-10-10 10:20:00,45.83,45.84,45.8,45.84,146736.0,37.5697,37.5779,37.5451,37.5779,146736.0
2017-10-10 10:25:00,45.84,45.86,45.83,45.86,285093.0,37.5779,37.5943,37.5697,37.5943,285093.0
2017-10-10 10:30:00,45.86,45.88,45.83,45.84,116934.0,37.5943,37.6107,37.5697,37.5779,116934.0
2017-10-10 10:35:00,45.84,45.84,45.82,45.83,23119.0,37.5779,37.5779,37.5615,37.5697,23119.0
2017-10-10 10:40:00,45.82,45.86,45.82,45.85,134869.0,37.5615,37.5943,37.5615,37.5861,134869.0
2017-10-10 10:45:00,45.86,45.86,45.84,45.85,205253.0,37.5943,37.5943,37.5779,37.5861,205253.0
2017-10-10 10:50:00,45.85,45.87,45.85,45.86,90072.0,37.5861,37.6025,37.5861,37.5943,90072.0
2017-10-10 10:55:00,45.87,45.88,45.86,45.86,236031.0,37.6025,37.6107,37.5943,37.5943,236031.0
2017-10-10 11:00:00,45.86,45.87,45.85,45.87,209547.0,37.5943,37.6025,37.5861,37.6025,209547.0
2017-10-10 11:05:00,45.87,45.88,45.85,45.86,315533.0,37.6025,37.6107,37.5861,37.5943,315533.0
2017-10-10 11:10:00,45.86,45.86,45.85,45.85,99919.0,37.5943,37.5943,37.5861,37.5861,99919.0
2017-10-10 11:15:00,45.86,45.89,45.85,45.88,185751.0,37.5943,37.6189,37.5861,37.6107,185751.0
2017-10-10 11:20:00,45.88,45.88,45.84,45.85,37490.0,37.6107,37.6107,37.5779,37.5861,37490.0
2017-10-10 11:25:00,45.85,45.88,45.84,45.88,40650.0,37.5861,37.6107,37.5779,37.6107,40650.0
2017-10-10 11:30:00,45.88,45.91,45.87,45.91,72745.0,37.6107,37.6353,37.6025,37.6353,72745.0
2017-10-10 11:35:00,45.91,45.93,45.89,45.92,101296.0,37.6353,37.6517,37.6189,37.6435,101296.0
2017-10-10 11:40:00,45.92,45.93,45.91,45.92,53862.0,37.6435,37.6517,37.6353,37.6435,53862.0
2017-10-10 11:45:00,45.92,45.93,45.91,45.93,59299.0,37.6435,37.6517,37.6353,37.6517,59299.0
2017-10-10 11:50:00,45.93,45.93,45.91,45.92,66574.0,37.6517,37.6517,37.6353,37.6435,66574.0
2017-10-10 11:55:00,45.91,45.92,45.88,45.9,58035.0,37.6353,37.6435,37.6107,37.6271,58035.0
2017-10-10 12:00:00,45.9,45.92,45.89,45.9,35641.0,37.6271,37.6435,37.6189,37.6271,35641.0
2017-10-10 12:05:00,45.9,45.93,45.88,45.91,108316.0,37.6271,37.6517,37.6107,37.6353,108316.0
2017-10-10 12:10:00,45.9,45.92,45.88,45.9,137498.0,37.6271,37.6435,37.6107,37.6271,137498.0
2017-10-10 12:15:00,45.9,45.9,45.88,45.89,33175.0,37.6271,37.6271,37.6107,37.6189,33175.0
2017-10-10 12:20:00,45.89,45.93,45.88,45.93,135563.0,37.6189,37.6517,37.6107,37.6517,135563.0
2017-10-10 12:25:00,45.93,45.96,45.92,45.95,103863.0,37.6517,37.6763,37.6435,37.6681,103863.0
2017-10-10 12:30:00,45.95,45.97,45.94,45.97,72442.0,37.6681,37.6845,37.6599,37.6845,72442.0
2017-10-10 12:35:00,45.97,45.98,45.96,45.97,20205.0,37.6845,37.6927,37.6763,37.6845,20205.0
2017-10-10 12:40:00,45.97,45.98,45.96,45.97,161306.0,37.6845,37.6927,37.6763,37.6845,161306.0
2017-10-10 12:45:00,45.98,45.98,45.96,45.96,54594.0,37.6927,37.6927,37.6763,37.6763,54594.0
2017-10-10 12:50:00,45.97,45.97,45.95,45.96,50804.0,37.6845,37.6845,37.6681,37.6763,50804.0
2017-10-10 12:55:00,45.96,45.97,45.95,45.97,37321.0,37.6763,37.6845,37.6681,37.6845,37321.0
2017-10-10 13:00:00,45.97,45.98,45.94,45.95,170198.0,37.6845,37.6927,37.6599,37.6681,170198.0
2017-10-10 13:05:00,45.96,45.98,45.95,45.98,115229.0,37.6763,37.6927,37.6681,37.6927,115229.0
2017-10-10 13:10:00,45.98,46.0,45.98,45.99,32872.0,37.6927,37.7091,37.6927,37.7009,32872.0
2017-10-10 13:15:00,45.99,46.0,45.98,45.99,85102.0,37.7009,37.7091,37.6927,37.7009,85102.0
2017-10-10 13:20:00,45.98,45.99,45.97,45.99,22730.0,37.6927,37.7009,37.6845,37.7009,22730.0
2017-10-10 13:25:00,45.99,46.0,45.97,45.98,50058.0,37.7009,37.7091,37.6845,37.6927,50058.0
2017-10-10 13:30:00,45.97,45.99,45.96,45.97,65664.0,37.6845,37.7009,37.6763,37.6845,65664.0
2017-10-10 13:35:00,45.97,45.99,45.94,45.98,159867.0,37.6845,37.7009,37.6599,37.6927,159867.0
2017-10-10 13:40:00,45.99,46.01,45.97,45.98,53471.0,37.7009,37.7173,37.6845,37.6927,53471.0
2017-10-10 13:45:00,45.98,45.99,45.97,45.99,18488.0,37.6927,37.7009,37.6845,37.7009,18488.0
2017-10-10 13:50:00,45.98,45.99,45.97,45.97,68039.0,37.6927,37.7009,37.6845,37.6845,68039.0
2017-10-10 13:55:00,45.97,45.97,45.94,45.95,77632.0,37.6845,37.6845,37.6599,37.6681,77632.0
2017-10-10 14:00:00,45.95,45.98,45.95,45.97,105744.0,37.6681,37.6927,37.6681,37.6845,105744.0
2017-10-10 14:05:00,45.96,45.98,45.96,45.97,59664.0,37.6763,37.6927,37.6763,37.6845,59664.0
2017-10-10 14:10:00,45.96,45.97,45.95,45.96,33635.0,37.6763,37.6845,37.6681,37.6763,33635.0
2017-10-10 14:15:00,45.96,45.97,45.95,45.95,57010.0,37.6763,37.6845,37.6681,37.6681,57010.0
2017-10-10 14:20:00,45.96,45.97,45.95,45.96,68703.0,37.6763,37.6845,37.6681,37.6763,68703.0
2017-10-10 14:25:00,45.96,45.97,45.95,45.97,19585.0,37.6763,37.6845,37.6681,37.6845,19585.0
2017-10-10 14:30:00,45.97,45.99,45.96,45.98,198091.0,37.6845,37.7009,37.6763,37.6927,198091.0
2017-10-10 14:35:00,45.99,45.99,45.97,45.98,84792.0,37.7009,37.7009,37.6845,37.6927,84792.0
2017-10-10 14:40:00,45.98,46.0,45.97,45.98,151941.0,37.6927,37.7091,37.6845,37.6927,151941.0
2017-10-10 14:45:00,45.98,46.01,45.98,45.99,110146.0,37.6927,37.7173,37.6927,37.7009,110146.0
2017-10-10 14:50:00,45.99,46.0,45.98,45.98,67724.0,37.7009,37.7091,37.6927,37.6927,67724.0
2017-10-10 14:55:00,45.98,45.99,45.97,45.98,46050.0,37.6927,37.7009,37.6845,37.6927,46050.0
2017-10-10 15:00:00,45.98,46.01,45.98,46.01,60452.0,37.6927,37.7173,37.6927,37.7173,60452.0
2017-10-10 15:05:00,46.01,46.02,46.0,46.01,37490.0,37.7173,37.7255,37.7091,37.7173,37490.0
2017-10-10 15:10:00,46.01,46.01,46.0,46.0,4886.0,37.7173,37.7173,37.7091,37.7091,4886.0
2017-10-10 15:15:00,46.01,46.01,46.0,46.0,73244.0,37.7173,37.7173,37.7091,37.7091,73244.0
2017-10-10 15:20:00,46.0,46.01,46.0,46.0,14675.0,37.7091,37.7173,37.7091,37.7091,14675.0
2017-10-10 15:25:00,46.0,46.01,45.99,45.99,86506.0,37.7091,37.7173,37.7009,37.7009,86506.0
2017-10-10 15:30:00,46.0,46.02,45.99,46.01,100082.0,37.7091,37.7255,37.7009,37.7173,100082.0
2017-10-10 15:35:00,46.01,46.01,45.99,46.01,88345.0,37.7173,37.7173,37.7009,37.7173,88345.0
2017-10-10 15:40:00,46.01,46.01,45.99,46.01,202834.0,37.7173,37.7173,37.7009,37.7173,202834.0
2017-10-10 15:45:00,46.01,46.01,45.99,46.0,198623.0,37.7173,37.7173,37.7009,37.7091,198623.0
2017-10-10 15:50:00,46.0,46.01,45.98,45.98,365220.0,37.7091,37.7173,37.6927,37.6927,365220.0
2017-10-10 15:55:00,45.98,46.02,45.98,46.01,814081.0,37.6927,37.7255,37.6927,37.7173,814081.0
2017-10-11 09:30:00,45.58,45.65,45.57,45.63,444799.0,37.3648,37.4222,37.3566,37.4058,444799.0
2017-10-11 09:35:00,45.63,45.64,45.61,45.63,387582.0,37.4058,37.414,37.3894,37.4058,387582.0
2017-10-11 09:40:00,45.63,45.63,45.61,45.63,244970.0,37.4058,37.4058,37.3894,37.4058,244970.0
2017-10-11 09:45:00,45.62,45.64,45.61,45.62,126087.0,37.3976,37.414,37.3894,37.3976,126087.0
2017-10-11 09:50:00,45.62,45.63,45.58,45.59,130523.0,37.3976,37.4058,37.3648,37.373,130523.0
2017-10-11 09:55:00,45.58,45.63,45.58,45.62,127138.0,37.3648,37.4058,37.3648,37.3976,127138.0
2017-10-11 10:00:00,45.63,45.67,45.62,45.66,179491.0,37.4058,37.4386,37.3976,37.4304,179491.0
2017-10-11 10:05:00,45.66,45.69,45.65,45.68,110084.0,37.4304,37.455,37.4222,37.4468,110084.0
2017-10-11 10:10:00,45.68,45.69,45.66,45.68,163891.0,37.4468,37.455,37.4304,37.4468,163891.0
2017-10-11 10:15:00,45.68,45.68,45.66,45.67,41995.0,37.4468,37.4468,37.4304,37.4386,41995.0
2017-10-11 10:20:00,45.68,45.69,45.67,45.67,215950.0,37.4468,37.455,37.4386,37.4386,215950.0
2017-10-11 10:25:00,45.67,45.68,45.66,45.67,181295.0,37.4386,37.4468,37.4304,37.4386,181295.0
2017-10-11 10:30:00,45.67,45.69,45.67,45.68,68196.0,37.4386,37.455,37.4386,37.4468,68196.0
2017-10-11 10:35:00,45.69,45.7,45.68,45.69,118577.0,37.455,37.4632,37.4468,37.455,118577.0
2017-10-11 10:40:00,45.69,45.7,45.67,45.7,178376.0,37.455,37.4632,37.4386,37.4632,178376.0
2017-10-11 10:45:00,45.7,45.71,45.68,45.69,88063.0,37.4632,37.4714,37.4468,37.455,88063.0
2017-10-11 10:50:00,45.69,45.71,45.69,45.71,53559.0,37.455,37.4714,37.455,37.4714,53559.0
2017-10-11 10:55:00,45.71,45.73,45.7,45.72,86429.0,37.4714,37.4878,37.4632,37.4796,86429.0
2017-10-11 11:00:00,45.72,45.73,45.71,45.73,40182.0,37.4796,37.4878,37.4714,37.4878,40182.0
2017-10-11 11:05:00,45.73,45.74,45.72,45.74,55689.0,37.4878,37.496,37.4796,37.496,55689.0
2017-10-11 11:10:00,45.73,45.74,45.73,45.73,83713.0,37.4878,37.496,37.4878,37.4878,83713.0
2017-10-11 11:15:00,45.73,45.74,45.71,45.72,39955.0,37.4878,37.496,37.4714,37.4796,39955.0
2017-10-11 11:20:00,45.72,45.73,45.71,45.71,80807.0,37.4796,37.4878,37.4714,37.4714,80807.0
2017-10-11 11:25:00,45.71,45.74,45.71,45.73,85292.0,37.4714,37.496,37.4714,37.4878,85292.0
2017-10-11 11:30:00,45.73,45.75,45.72,45.74,77524.0,37.4878,37.5042,37.4796,37.496,77524.0
2017-10-11 11:35:00,45.75,45.75,45.74,45.74,15339.0,37.5042,37.5042,37.496,37.496,15339.0
2017-10-11 11:40:00,45.74,45.74,45.72,45.74,54802.0,37.496,37.496,37.4796,37.496,54802.0
2017-10-11 11:45:00,45.74,45.74,45.72,45.73,39163.0,37.496,37.496,37.4796,37.4878,39163.0
2017-10-11 11:50:00,45.73,45.73,45.72,45.72,38301.0,37.4878,37.4878,37.4796,37.4796,38301.0
2017-10-11 11:55:00,45.72,45.74,45.72,45.74,23506.0,37.4796,37.496,37.4796,37.496,23506.0
2017-10-11 12:00:00,45.73,45.76,45.73,45.75,61009.0,37.4878,37.5124,37.4878,37.5042,61009.0
2017-10-11 12:05:00,45.75,45.76,45.71,45.71,132235.0,37.5042,37.5124,37.4714,37.4714,132235.0
2017-10-11 12:10:00,45.72,45.72,45.7,45.7,42225.0,37.4796,37.4796,37.4632,37.4632,42225.0
2017-10-11 12:15:00,45.7,45.72,45.7,45.72,30285.0,37.4632,37.4796,37.4632,37.4796,30285.0
2017-10-11 12:20:00,45.72,45.72,45.71,45.72,11500.0,37.4796,37.4796,37.4714,37.4796,11500.0
2017-10-11 12:25:00,45.72,45.73,45.71,45.72,29880.0,37.4796,37.4878,37.4714,37.4796,29880.0
2017-10-11 12:30:00,45.71,45.74,45.71,45.73,78511.0,37.4714,37.496,37.4714,37.4878,78511.0
2017-10-11 12:35:00,45.73,45.74,45.73,45.73,5809.0,37.4878,37.496,37.4878,37.4878,5809.0
2017-10-11 12:40:00,45.73,45.74,45.73,45.73,5601.0,37.4878,37.496,37.4878,37.4878,5601.0
2017-10-11 12:45:00,45.73,45.74,45.7,45.71,134954.0,37.4878,37.496,37.4632,37.4714,134954.0
2017-10-11 12:50:00,45.72,45.74,45.7,45.72,141560.0,37.4796,37.496,37.4632,37.4796,141560.0
2017-10-11 12:55:00,45.72,45.73,45.72,45.73,10791.0,37.4796,37.4878,37.4796,37.4878,10791.0
2017-10-11 13:00:00,45.73,45.74,45.72,45.73,23496.0,37.4878,37.496,37.4796,37.4878,23496.0
2017-10-11 13:05:00,45.73,45.76,45.73,45.76,59744.0,37.4878,37.5124,37.4878,37.5124,59744.0
2017-10-11 13:10:00,45.76,45.77,45.74,45.74,82206.0,37.5124,37.5206,37.496,37.496,82206.0
2017-10-11 13:15:00,45.74,45.76,45.74,45.75,82009.0,37.496,37.5124,37.496,37.5042,82009.0
2017-10-11 13:20:00,45.75,45.75,45.72,45.74,112558.0,37.5042,37.5042,37.4796,37.496,112558.0
2017-10-11 13:25:00,45.73,45.75,45.73,45.74,19302.0,37.4878,37.5042,37.4878,37.496,19302.0
2017-10-11 13:30:00,45.74,45.74,45.73,45.73,17894.0,37.496,37.496,37.4878,37.4878,17894.0
2017-10-11 13:35:00,45.74,45.74,45.72,45.73,40765.0,37.496,37.496,37.4796,37.4878,40765.0
2017-10-11 13:40:00,45.73,45.74,45.72,45.73,38622.0,37.4878,37.496,37.4796,37.4878,38622.0
2017-10-11 13:45:00,45.73,45.73,45.71,45.71,93912.0,37.4878,37.4878,37.4714,37.4714,93912.0
2017-10-11 13:50:00,45.71,45.73,45.7,45.72,116173.0,37.4714,37.4878,37.4632,37.4796,116173.0
2017-10-11 13:55:00,45.72,45.72,45.7,45.71,35489.0,37.4796,37.4796,37.4632,37.4714,35489.0
2017-10-11 14:00:00,45.71,45.8,45.7,45.75,186365.0,37.4714,37.5451,37.4632,37.5042,186365.0
2017-10-11 14:05:00,45.75,45.8,45.75,45.8,60766.0,37.5042,37.5451,37.5042,37.5451,60766.0
2017-10-11 14:10:00,45.79,45.8,45.77,45.79,42601.0,37.5369,37.5451,37.5206,37.5369,42601.0
2017-10-11 14:15:00,45.78,45.82,45.78,45.8,86471.0,37.5288,37.5615,37.5288,37.5451,86471.0
2017-10-11 14:20:00,45.8,45.8,45.76,45.79,116662.0,37.5451,37.5451,37.5124,37.5369,116662.0
2017-10-11 14:25:00,45.78,45.79,45.77,45.78,22365.0,37.5288,37.5369,37.5206,37.5288,22365.0
2017-10-11 14:30:00,45.78,45.78,45.76,45.78,22566.0,37.5288,37.5288,37.5124,37.5288,22566.0
2017-10-11 14:35:00,45.78,45.79,45.77,45.77,22832.0,37.5288,37.5369,37.5206,37.5206,22832.0
2017-10-11 14:40:00,45.77,45.79,45.75,45.78,112741.0,37.5206,37.5369,37.5042,37.5288,112741.0
2017-10-11 14:45:00,45.78,45.79,45.77,45.78,38269.0,37.5288,37.5369,37.5206,37.5288,38269.0
2017-10-11 14:50:00,45.78,45.79,45.78,45.78,28675.0,37.5288,37.5369,37.5288,37.5288,28675.0
2017-10-11 14:55:00,45.79,45.8,45.78,45.79,83377.0,37.5369,37.5451,37.5288,37.5369,83377.0
2017-10-11 15:00:00,45.79,45.8,45.79,45.8,37050.0,37.5369,37.5451,37.5369,37.5451,37050.0
2017-10-11 15:05:00,45.8,45.83,45.79,45.82,84430.0,37.5451,37.5697,37.5369,37.5615,84430.0
2017-10-11 15:10:00,45.82,45.86,45.81,45.84,173218.0,37.5615,37.5943,37.5533,37.5779,173218.0
2017-10-11 15:15:00,45.84,45.86,45.84,45.85,257197.0,37.5779,37.5943,37.5779,37.5861,257197.0
2017-10-11 15:20:00,45.85,45.87,45.83,45.84,120910.0,37.5861,37.6025,37.5697,37.5779,120910.0
2017-10-11 15:25:00,45.84,45.86,45.84,45.86,73251.0,37.5779,37.5943,37.5779,37.5943,73251.0
2017-10-11 15:30:00,45.86,45.88,45.85,45.87,76035.0,37.5943,37.6107,37.5861,37.6025,76035.0
2017-10-11 15:35:00,45.86,45.87,45.86,45.86,22367.0,37.5943,37.6025,37.5943,37.5943,22367.0
2017-10-11 15:40:00,45.87,45.87,45.86,45.87,70820.0,37.6025,37.6025,37.5943,37.6025,70820.0
2017-10-11 15:45:00,45.87,45.87,45.84,45.86,387558.0,37.6025,37.6025,37.5779,37.5943,387558.0
2017-10-11 15:50:00,45.86,45.88,45.84,45.84,188130.0,37.5943,37.6107,37.5779,37.5779,188130.0
2017-10-11 15:55:00,45.84,45.89,45.84,45.84,864462.0,37.5779,37.6189,37.5779,37.5779,864462.0
2017-10-12 09:30:00,45.86,45.9,45.85,45.89,359173.0,37.5943,37.6271,37.5861,37.6189,359173.0
2017-10-12 09:35:00,45.89,45.91,45.88,45.91,390230.0,37.6189,37.6353,37.6107,37.6353,390230.0
2017-10-12 09:40:00,45.91,45.92,45.88,45.89,122414.0,37.6353,37.6435,37.6107,37.6189,122414.0
2017-10-12 09:45:00,45.89,45.91,45.88,45.91,129321.0,37.6189,37.6353,37.6107,37.6353,129321.0
2017-10-12 09:50:00,45.91,45.91,45.88,45.9,103672.0,37.6353,37.6353,37.6107,37.6271,103672.0
2017-10-12 09:55:00,45.9,45.91,45.89,45.9,44989.0,37.6271,37.6353,37.6189,37.6271,44989.0
2017-10-12 10:00:00,45.89,45.9,45.87,45.9,88509.0,37.6189,37.6271,37.6025,37.6271,88509.0
2017-10-12 10:05:00,45.9,45.9,45.88,45.88,59822.0,37.6271,37.6271,37.6107,37.6107,59822.0
2017-10-12 10:10:00,45.89,45.92,45.88,45.91,76207.0,37.6189,37.6435,37.6107,37.6353,76207.0
2017-10-12 10:15:00,45.91,45.95,45.91,45.94,83919.0,37.6353,37.6681,37.6353,37.6599,83919.0
2017-10-12 10:20:00,45.94,45.94,45.92,45.93,57445.0,37.6599,37.6599,37.6435,37.6517,57445.0
2017-10-12 10:25:00,45.92,45.93,45.92,45.93,20844.0,37.6435,37.6517,37.6435,37.6517,20844.0
2017-10-12 10:30:00,45.92,45.94,45.92,45.94,31930.0,37.6435,37.6599,37.6435,37.6599,31930.0
2017-10-12 10:35:00,45.94,45.94,45.92,45.93,120844.0,37.6599,37.6599,37.6435,37.6517,120844.0
2017-10-12 10:40:00,45.93,45.93,45.91,45.92,64635.0,37.6517,37.6517,37.6353,37.6435,64635.0
2017-10-12 10:45:00,45.91,45.93,45.9,45.91,71338.0,37.6353,37.6517,37.6271,37.6353,71338.0
2017-10-12 10:50:00,45.91,45.93,45.91,45.91,32860.0,37.6353,37.6517,37.6353,37.6353,32860.0
2017-10-12 10:55:00,45.91,45.92,45.9,45.9,20154.0,37.6353,37.6435,37.6271,37.6271,20154.0
2017-10-12 11:00:00,45.91,45.91,45.9,45.91,49463.0,37.6353,37.6353,37.6271,37.6353,49463.0
2017-10-12 11:05:00,45.91,45.92,45.89,45.9,144391.0,37.6353,37.6435,37.6189,37.6271,144391.0
2017-10-12 11:10:00,45.9,45.93,45.89,45.93,62704.0,37.6271,37.6517,37.6189,37.6517,62704.0
2017-10-12 11:15:00,45.93,45.93,45.9,45.9,30881.0,37.6517,37.6517,37.6271,37.6271,30881.0
2017-10-12 11:20:00,45.9,45.92,45.89,45.91,155544.0,37.6271,37.6435,37.6189,37.6353,155544.0
2017-10-12 11:25:00,45.91,45.93,45.9,45.92,93132.0,37.6353,37.6517,37.6271,37.6435,93132.0
2017-10-12 11:30:00,45.91,45.94,45.91,45.93,128862.0,37.6353,37.6599,37.6353,37.6517,128862.0
2017-10-12 11:35:00,45.93,45.94,45.93,45.93,31674.0,37.6517,37.6599,37.6517,37.6517,31674.0
2017-10-12 11:40:00,45.93,45.94,45.92,45.93,23789.0,37.6517,37.6599,37.6435,37.6517,23789.0
2017-10-12 11:45:00,45.93,45.94,45.92,45.93,26082.0,37.6517,37.6599,37.6435,37.6517,26082.0
2017-10-12 11:50:00,45.93,45.95,45.93,45.94,21389.0,37.6517,37.6681,37.6517,37.6599,21389.0
2017-10-12 11:55:00,45.95,45.95,45.93,45.93,31817.0,37.6681,37.6681,37.6517,37.6517,31817.0
2017-10-12 12:00:00,45.93,45.95,45.93,45.95,31705.0,37.6517,37.6681,37.6517,37.6681,31705.0
2017-10-12 12:05:00,45.95,45.97,45.94,45.95,38166.0,37.6681,37.6845,37.6599,37.6681,38166.0
2017-10-12 12:10:00,45.95,45.96,45.93,45.94,57044.0,37.6681,37.6763,37.6517,37.6599,57044.0
2017-10-12 12:15:00,45.94,45.94,45.9,45.91,86614.0,37.6599,37.6599,37.6271,37.6353,86614.0
2017-10-12 12:20:00,45.91,45.92,45.89,45.9,54044.0,37.6353,37.6435,37.6189,37.6271,54044.0
2017-10-12 12:25:00,45.9,45.91,45.89,45.9,23554.0,37.6271,37.6353,37.6189,37.6271,23554.0
2017-10-12 12:30:00,45.89,45.9,45.88,45.9,56002.0,37.6189,37.6271,37.6107,37.6271,56002.0
2017-10-12 12:35:00,45.9,45.9,45.88,45.88,14355.0,37.6271,37.6271,37.6107,37.6107,14355.0
2017-10-12 12:40:00,45.88,45.88,45.88,45.88,5600.0,37.6107,37.6107,37.6107,37.6107,5600.0
2017-10-12 12:45:00,45.87,45.88,45.85,45.86,40046.0,37.6025,37.6107,37.5861,37.5943,40046.0
2017-10-12 12:50:00,45.86,45.87,45.85,45.86,72459.0,37.5943,37.6025,37.5861,37.5943,72459.0
2017-10-12 12:55:00,45.86,45.88,45.86,45.86,42842.0,37.5943,37.6107,37.5943,37.5943,42842.0
2017-10-12 13:00:00,45.86,45.87,45.86,45.87,3500.0,37.5943,37.6025,37.5943,37.6025,3500.0
2017-10-12 13:05:00,45.87,45.89,45.86,45.89,21340.0,37.6025,37.6189,37.5943,37.6189,21340.0
2017-10-12 13:10:00,45.88,45.9,45.88,45.89,61567.0,37.6107,37.6271,37.6107,37.6189,61567.0
2017-10-12 13:15:00,45.9,45.9,45.89,45.9,28850.0,37.6271,37.6271,37.6189,37.6271,28850.0
2017-10-12 13:20:00,45.9,45.92,45.89,45.91,29867.0,37.6271,37.6435,37.6189,37.6353,29867.0
2017-10-12 13:25:00,45.92,45.93,45.91,45.92,127978.0,37.6435,37.6517,37.6353,37.6435,127978.0
2017-10-12 13:30:00,45.91,45.92,45.89,45.9,56792.0,37.6353,37.6435,37.6189,37.6271,56792.0
2017-10-12 13:35:00,45.9,45.91,45.9,45.9,29198.0,37.6271,37.6353,37.6271,37.6271,29198.0
2017-10-12 13:40:00,45.89,45.91,45.88,45.88,21550.0,37.6189,37.6353,37.6107,37.6107,21550.0
2017-10-12 13:45:00,45.89,45.9,45.88,45.89,34171.0,37.6189,37.6271,37.6107,37.6189,34171.0
2017-10-12 13:50:00,45.88,45.89,45.88,45.89,36445.0,37.6107,37.6189,37.6107,37.6189,36445.0
2017-10-12 13:55:00,45.9,45.9,45.88,45.89,10300.0,37.6271,37.6271,37.6107,37.6189,10300.0
2017-10-12 14:00:00,45.89,45.9,45.88,45.89,26941.0,37.6189,37.6271,37.6107,37.6189,26941.0
2017-10-12 14:05:00,45.89,45.89,45.87,45.88,7220.0,37.6189,37.6189,37.6025,37.6107,7220.0
2017-10-12 14:10:00,45.87,45.88,45.87,45.88,28680.0,37.6025,37.6107,37.6025,37.6107,28680.0
2017-10-12 14:15:00,45.88,45.89,45.87,45.87,63316.0,37.6107,37.6189,37.6025,37.6025,63316.0
2017-10-12 14:20:00,45.87,45.88,45.87,45.87,25577.0,37.6025,37.6107,37.6025,37.6025,25577.0
2017-10-12 14:25:00,45.87,45.88,45.86,45.87,51310.0,37.6025,37.6107,37.5943,37.6025,51310.0
2017-10-12 14:30:00,45.87,45.87,45.86,45.87,2600.0,37.6025,37.6025,37.5943,37.6025,2600.0
2017-10-12 14:35:00,45.86,45.88,45.86,45.87,15061.0,37.5943,37.6107,37.5943,37.6025,15061.0
2017-10-12 14:40:00,45.87,45.87,45.85,45.86,21613.0,37.6025,37.6025,37.5861,37.5943,21613.0
2017-10-12 14:45:00,45.85,45.85,45.82,45.82,36297.0,37.5861,37.5861,37.5615,37.5615,36297.0
2017-10-12 14:50:00,45.83,45.84,45.81,45.82,120580.0,37.5697,37.5779,37.5533,37.5615,120580.0
2017-10-12 14:55:00,45.82,45.84,45.81,45.83,44369.0,37.5615,37.5779,37.5533,37.5697,44369.0
2017-10-12 15:00:00,45.84,45.85,45.83,45.84,33515.0,37.5779,37.5861,37.5697,37.5779,33515.0
2017-10-12 15:05:00,45.84,45.85,45.83,45.84,58673.0,37.5779,37.5861,37.5697,37.5779,58673.0
2017-10-12 15:10:00,45.85,45.87,45.85,45.86,39504.0,37.5861,37.6025,37.5861,37.5943,39504.0
2017-10-12 15:15:00,45.85,45.86,45.84,45.84,63245.0,37.5861,37.5943,37.5779,37.5779,63245.0
2017-10-12 15:20:00,45.85,45.85,45.84,45.85,11036.0,37.5861,37.5861,37.5779,37.5861,11036.0
2017-10-12 15:25:00,45.84,45.86,45.83,45.84,26575.0,37.5779,37.5943,37.5697,37.5779,26575.0
2017-10-12 15:30:00,45.84,45.87,45.82,45.84,176220.0,37.5779,37.6025,37.5615,37.5779,176220.0
2017-10-12 15:35:00,45.84,45.85,45.82,45.82,170940.0,37.5779,37.5861,37.5615,37.5615,170940.0
2017-10-12 15:40:00,45.82,45.85,45.82,45.84,304962.0,37.5615,37.5861,37.5615,37.5779,304962.0
2017-10-12 15:45:00,45.84,45.85,45.83,45.83,162978.0,37.5779,37.5861,37.5697,37.5697,162978.0
2017-10-12 15:50:00,45.83,45.84,45.81,45.84,132534.0,37.5697,37.5779,37.5533,37.5779,132534.0
2017-10-12 15:55:00,45.84,45.87,45.79,45.87,405580.0,37.5779,37.6025,37.5369,37.6025,405580.0
2017-10-13 09:30:00,46.16,46.22,46.12,46.17,358549.0,37.8403,37.8894,37.8075,37.8485,358549.0
2017-10-13 09:35:00,46.17,46.2,46.16,46.19,91814.0,37.8485,37.8731,37.8403,37.8649,91814.0
2017-10-13 09:40:00,46.19,46.19,46.18,46.18,45346.0,37.8649,37.8649,37.8567,37.8567,45346.0
2017-10-13 09:45:00,46.19,46.2,46.18,46.2,103480.0,37.8649,37.8731,37.8567,37.8731,103480.0
2017-10-13 09:50:00,46.2,46.21,46.19,46.2,65691.0,37.8731,37.8812,37.8649,37.8731,65691.0
2017-10-13 09:55:00,46.21,46.21,46.18,46.18,149165.0,37.8812,37.8812,37.8567,37.8567,149165.0
2017-10-13 10:00:00,46.19,46.2,46.17,46.2,92301.0,37.8649,37.8731,37.8485,37.8731,92301.0
2017-10-13 10:05:00,46.2,46.22,46.19,46.21,284119.0,37.8731,37.8894,37.8649,37.8812,284119.0
2017-10-13 10:10:00,46.21,46.22,46.19,46.19,108531.0,37.8812,37.8894,37.8649,37.8649,108531.0
2017-10-13 10:15:00,46.19,46.21,46.18,46.2,86392.0,37.8649,37.8812,37.8567,37.8731,86392.0
2017-10-13 10:20:00,46.21,46.26,46.2,46.24,221701.0,37.8812,37.9222,37.8731,37.9058,221701.0
2017-10-13 10:25:00,46.25,46.25,46.24,46.25,35896.0,37.914,37.914,37.9058,37.914,35896.0
2017-10-13 10:30:00,46.25,46.26,46.24,46.26,39794.0,37.914,37.9222,37.9058,37.9222,39794.0
2017-10-13 10:35:00,46.26,46.27,46.26,46.27,51069.0,37.9222,37.9304,37.9222,37.9304,51069.0
2017-10-13 10:40:00,46.27,46.28,46.25,46.26,24912.0,37.9304,37.9386,37.914,37.9222,24912.0
2017-10-13 10:45:00,46.27,46.28,46.25,46.26,61428.0,37.9304,37.9386,37.914,37.9222,61428.0
2017-10-13 10:50:00,46.26,46.26,46.2,46.22,172916.0,37.9222,37.9222,37.8731,37.8894,172916.0
2017-10-13 10:55:00,46.22,46.25,46.22,46.24,123375.0,37.8894,37.914,37.8894,37.9058,123375.0
2017-10-13 11:00:00,46.25,46.27,46.23,46.23,157040.0,37.914,37.9304,37.8976,37.8976,157040.0
2017-10-13 11:05:00,46.23,46.24,46.22,46.23,88588.0,37.8976,37.9058,37.8894,37.8976,88588.0
2017-10-13 11:10:00,46.23,46.27,46.23,46.26,81972.0,37.8976,37.9304,37.8976,37.9222,81972.0
2017-10-13 11:15:00,46.26,46.27,46.25,46.26,15559.0,37.9222,37.9304,37.914,37.9222,15559.0
2017-10-13 11:20:00,46.26,46.27,46.25,46.27,38554.0,37.9222,37.9304,37.914,37.9304,38554.0
2017-10-13 11:25:00,46.27,46.3,46.27,46.28,314525.0,37.9304,37.955,37.9304,37.9386,314525.0
2017-10-13 11:30:00,46.28,46.29,46.25,46.27,61013.0,37.9386,37.9468,37.914,37.9304,61013.0
2017-10-13 11:35:00,46.27,46.28,46.26,46.28,36086.0,37.9304,37.9386,37.9222,37.9386,36086.0
2017-10-13 11:40:00,46.28,46.29,46.27,46.29,152584.0,37.9386,37.9468,37.9304,37.9468,152584.0
2017-10-13 11:45:00,46.29,46.31,46.28,46.31,56431.0,37.9468,37.9632,37.9386,37.9632,56431.0
2017-10-13 11:50:00,46.31,46.34,46.3,46.33,154674.0,37.9632,37.9878,37.955,37.9796,154674.0
2017-10-13 11:55:00,46.33,46.34,46.31,46.33,51957.0,37.9796,37.9878,37.9632,37.9796,51957.0
2017-10-13 12:00:00,46.33,46.33,46.31,46.31,63575.0,37.9796,37.9796,37.9632,37.9632,63575.0
2017-10-13 12:05:00,46.3,46.31,46.29,46.29,15600.0,37.955,37.9632,37.9468,37.9468,15600.0
2017-10-13 12:10:00,46.29,46.31,46.29,46.29,71382.0,37.9468,37.9632,37.9468,37.9468,71382.0
2017-10-13 12:15:00,46.29,46.29,46.26,46.28,105875.0,37.9468,37.9468,37.9222,37.9386,105875.0
2017-10-13 12:20:00,46.29,46.3,46.27,46.29,141225.0,37.9468,37.955,37.9304,37.9468,141225.0
2017-10-13 12:25:00,46.29,46.29,46.27,46.29,34653.0,37.9468,37.9468,37.9304,37.9468,34653.0
2017-10-13 12:30:00,46.28,46.29,46.27,46.28,127715.0,37.9386,37.9468,37.9304,37.9386,127715.0
2017-10-13 12:35:00,46.28,46.28,46.25,46.27,70144.0,37.9386,37.9386,37.914,37.9304,70144.0
2017-10-13 12:40:00,46.26,46.27,46.25,46.27,32232.0,37.9222,37.9304,37.914,37.9304,32232.0
2017-10-13 12:45:00,46.27,46.28,46.26,46.27,57420.0,37.9304,37.9386,37.9222,37.9304,57420.0
2017-10-13 12:50:00,46.27,46.29,46.25,46.26,255054.0,37.9304,37.9468,37.914,37.9222,255054.0
2017-10-13 12:55:00,46.26,46.27,46.24,46.27,204666.0,37.9222,37.9304,37.9058,37.9304,204666.0
2017-10-13 13:00:00,46.27,46.27,46.25,46.27,54356.0,37.9304,37.9304,37.914,37.9304,54356.0
2017-10-13 13:05:00,46.27,46.28,46.27,46.28,28294.0,37.9304,37.9386,37.9304,37.9386,28294.0
2017-10-13 13:10:00,46.28,46.28,46.26,46.28,45991.0,37.9386,37.9386,37.9222,37.9386,45991.0
2017-10-13 13:15:00,46.28,46.29,46.27,46.28,21454.0,37.9386,37.9468,37.9304,37.9386,21454.0
2017-10-13 13:20:00,46.28,46.29,46.27,46.28,15361.0,37.9386,37.9468,37.9304,37.9386,15361.0
2017-10-13 13:25:00,46.28,46.31,46.27,46.3,303709.0,37.9386,37.9632,37.9304,37.955,303709.0
2017-10-13 13:30:00,46.3,46.31,46.29,46.3,14921.0,37.955,37.9632,37.9468,37.955,14921.0
2017-10-13 13:35:00,46.29,46.32,46.29,46.32,69477.0,37.9468,37.9714,37.9468,37.9714,69477.0
2017-10-13 13:40:00,46.31,46.32,46.3,46.31,26112.0,37.9632,37.9714,37.955,37.9632,26112.0
2017-10-13 13:45:00,46.31,46.32,46.31,46.32,118576.0,37.9632,37.9714,37.9632,37.9714,118576.0
2017-10-13 13:50:00,46.32,46.33,46.32,46.32,57829.0,37.9714,37.9796,37.9714,37.9714,57829.0
2017-10-13 13:55:00,46.32,46.32,46.28,46.29,149661.0,37.9714,37.9714,37.9386,37.9468,149661.0
2017-10-13 14:00:00,46.29,46.3,46.28,46.28,28903.0,37.9468,37.955,37.9386,37.9386,28903.0
2017-10-13 14:05:00,46.28,46.28,46.27,46.27,10100.0,37.9386,37.9386,37.9304,37.9304,10100.0
2017-10-13 14:10:00,46.28,46.29,46.27,46.27,52225.0,37.9386,37.9468,37.9304,37.9304,52225.0
2017-10-13 14:15:00,46.28,46.3,46.27,46.3,92858.0,37.9386,37.955,37.9304,37.955,92858.0
2017-10-13 14:20:00,46.3,46.3,46.28,46.3,122238.0,37.955,37.955,37.9386,37.955,122238.0
2017-10-13 14:25:00,46.29,46.29,46.28,46.29,20697.0,37.9468,37.9468,37.9386,37.9468,20697.0
2017-10-13 14:30:00,46.29,46.29,46.28,46.29,12790.0,37.9468,37.9468,37.9386,37.9468,12790.0
2017-10-13 14:35:00,46.29,46.29,46.27,46.29,63321.0,37.9468,37.9468,37.9304,37.9468,63321.0
2017-10-13 14:40:00,46.28,46.28,46.25,46.26,32923.0,37.9386,37.9386,37.914,37.9222,32923.0
2017-10-13 14:45:00,46.26,46.27,46.24,46.27,26833.0,37.9222,37.9304,37.9058,37.9304,26833.0
2017-10-13 14:50:00,46.27,46.27,46.25,46.25,22205.0,37.9304,37.9304,37.914,37.914,22205.0
2017-10-13 14:55:00,46.25,46.26,46.25,46.25,19673.0,37.914,37.9222,37.914,37.914,19673.0
2017-10-13 15:00:00,46.25,46.25,46.24,46.25,41990.0,37.914,37.914,37.9058,37.914,41990.0
2017-10-13 15:05:00,46.25,46.26,46.24,46.26,22460.0,37.914,37.9222,37.9058,37.9222,22460.0
2017-10-13 15:10:00,46.25,46.29,46.25,46.28,140233.0,37.914,37.9468,37.914,37.9386,140233.0
2017-10-13 15:15:00,46.28,46.29,46.27,46.27,63666.0,37.9386,37.9468,37.9304,37.9304,63666.0
2017-10-13 15:20:00,46.28,46.28,46.24,46.25,490635.0,37.9386,37.9386,37.9058,37.914,490635.0
2017-10-13 15:25:00,46.24,46.25,46.23,46.24,167991.0,37.9058,37.914,37.8976,37.9058,167991.0
2017-10-13 15:30:00,46.24,46.25,46.22,46.23,146868.0,37.9058,37.914,37.8894,37.8976,146868.0
2017-10-13 15:35:00,46.23,46.24,46.23,46.24,15762.0,37.8976,37.9058,37.8976,37.9058,15762.0
2017-10-13 15:40:00,46.24,46.24,46.2,46.21,165834.0,37.9058,37.9058,37.8731,37.8812,165834.0
2017-10-13 15:45:00,46.2,46.22,46.18,46.21,308468.0,37.8731,37.8894,37.8567,37.8812,308468.0
2017-10-13 15:50:00,46.22,46.22,46.2,46.21,285915.0,37.8894,37.8894,37.8731,37.8812,285915.0
2017-10-13 15:55:00,46.22,46.24,46.2,46.23,704372.0,37.8894,37.9058,37.8731,37.8976,704372.0
2017-10-16 09:30:00,46.29,46.33,46.26,46.31,187882.0,37.9468,37.9796,37.9222,37.9632,187882.0
2017-10-16 09:35:00,46.32,46.33,46.29,46.3,99284.0,37.9714,37.9796,37.9468,37.955,99284.0
2017-10-16 09:40:00,46.31,46.37,46.3,46.37,77721.0,37.9632,38.0124,37.955,38.0124,77721.0
2017-10-16 09:45:00,46.37,46.39,46.35,46.36,281729.0,38.0124,38.0288,37.996,38.0042,281729.0
2017-10-16 09:50:00,46.36,46.38,46.35,46.36,240074.0,38.0042,38.0206,37.996,38.0042,240074.0
2017-10-16 09:55:00,46.36,46.37,46.35,46.36,60592.0,38.0042,38.0124,37.996,38.0042,60592.0
2017-10-16 10:00:00,46.36,46.37,46.36,46.37,75543.0,38.0042,38.0124,38.0042,38.0124,75543.0
2017-10-16 10:05:00,46.37,46.37,46.32,46.33,157922.0,38.0124,38.0124,37.9714,37.9796,157922.0
2017-10-16 10:10:00,46.33,46.34,46.32,46.33,119896.0,37.9796,37.9878,37.9714,37.9796,119896.0
2017-10-16 10:15:00,46.33,46.33,46.28,46.29,128623.0,37.9796,37.9796,37.9386,37.9468,128623.0
2017-10-16 10:20:00,46.29,46.31,46.26,46.3,178448.0,37.9468,37.9632,37.9222,37.955,178448.0
2017-10-16 10:25:00,46.3,46.33,46.29,46.31,119969.0,37.955,37.9796,37.9468,37.9632,119969.0
2017-10-16 10:30:00,46.32,46.32,46.29,46.31,265126.0,37.9714,37.9714,37.9468,37.9632,265126.0
2017-10-16 10:35:00,46.31,46.32,46.29,46.3,313427.0,37.9632,37.9714,37.9468,37.955,313427.0
2017-10-16 10:40:00,46.3,46.32,46.3,46.3,70995.0,37.955,37.9714,37.955,37.955,70995.0
2017-10-16 10:45:00,46.3,46.32,46.29,46.31,191389.0,37.955,37.9714,37.9468,37.9632,191389.0
2017-10-16 10:50:00,46.31,46.32,46.3,46.3,41477.0,37.9632,37.9714,37.955,37.955,41477.0
2017-10-16 10:55:00,46.3,46.31,46.28,46.29,120534.0,37.955,37.9632,37.9386,37.9468,120534.0
2017-10-16 11:00:00,46.3,46.32,46.28,46.31,95622.0,37.955,37.9714,37.9386,37.9632,95622.0
2017-10-16 11:05:00,46.31,46.33,46.29,46.33,59968.0,37.9632,37.9796,37.9468,37.9796,59968.0
2017-10-16 11:10:00,46.33,46.34,46.31,46.32,76551.0,37.9796,37.9878,37.9632,37.9714,76551.0
2017-10-16 11:15:00,46.32,46.32,46.29,46.3,93491.0,37.9714,37.9714,37.9468,37.955,93491.0
2017-10-16 11:20:00,46.3,46.32,46.29,46.31,121525.0,37.955,37.9714,37.9468,37.9632,121525.0
2017-10-16 11:25:00,46.31,46.33,46.31,46.32,172534.0,37.9632,37.9796,37.9632,37.9714,172534.0
2017-10-16 11:30:00,46.32,46.32,46.3,46.3,96171.0,37.9714,37.9714,37.955,37.955,96171.0
2017-10-16 11:35:00,46.3,46.33,46.3,46.32,255221.0,37.955,37.9796,37.955,37.9714,255221.0
2017-10-16 11:40:00,46.32,46.34,46.32,46.33,102746.0,37.9714,37.9878,37.9714,37.9796,102746.0
2017-10-16 11:45:00,46.32,46.33,46.31,46.31,46310.0,37.9714,37.9796,37.9632,37.9632,46310.0
2017-10-16 11:50:00,46.31,46.32,46.31,46.31,14971.0,37.9632,37.9714,37.9632,37.9632,14971.0
2017-10-16 11:55:00,46.31,46.32,46.3,46.31,22510.0,37.9632,37.9714,37.955,37.9632,22510.0
2017-10-16 12:00:00,46.31,46.32,46.29,46.29,32462.0,37.9632,37.9714,37.9468,37.9468,32462.0
2017-10-16 12:05:00,46.3,46.3,46.28,46.28,36013.0,37.955,37.955,37.9386,37.9386,36013.0
2017-10-16 12:10:00,46.28,46.28,46.26,46.27,91029.0,37.9386,37.9386,37.9222,37.9304,91029.0
2017-10-16 12:15:00,46.26,46.28,46.24,46.27,69564.0,37.9222,37.9386,37.9058,37.9304,69564.0
2017-10-16 12:20:00,46.27,46.28,46.26,46.28,69894.0,37.9304,37.9386,37.9222,37.9386,69894.0
2017-10-16 12:25:00,46.28,46.28,46.26,46.28,45409.0,37.9386,37.9386,37.9222,37.9386,45409.0
2017-10-16 12:30:00,46.28,46.29,46.27,46.29,17434.0,37.9386,37.9468,37.9304,37.9468,17434.0
2017-10-16 12:35:00,46.29,46.29,46.27,46.29,11870.0,37.9468,37.9468,37.9304,37.9468,11870.0
2017-10-16 12:40:00,46.29,46.3,46.28,46.29,34142.0,37.9468,37.955,37.9386,37.9468,34142.0
2017-10-16 12:45:00,46.29,46.3,46.28,46.29,8771.0,37.9468,37.955,37.9386,37.9468,8771.0
2017-10-16 12:50:00,46.3,46.31,46.29,46.3,58371.0,37.955,37.9632,37.9468,37.955,58371.0
2017-10-16 12:55:00,46.3,46.31,46.29,46.3,84607.0,37.955,37.9632,37.9468,37.955,84607.0
2017-10-16 13:00:00,46.3,46.31,46.29,46.3,37167.0,37.955,37.9632,37.9468,37.955,37167.0
2017-10-16 13:05:00,46.3,46.3,46.29,46.3,5942.0,37.955,37.955,37.9468,37.955,5942.0
2017-10-16 13:10:00,46.29,46.31,46.29,46.3,9336.0,37.9468,37.9632,37.9468,37.955,9336.0
2017-10-16 13:15:00,46.3,46.32,46.3,46.31,8100.0,37.955,37.9714,37.955,37.9632,8100.0
2017-10-16 13:20:00,46.32,46.32,46.3,46.31,19224.0,37.9714,37.9714,37.955,37.9632,19224.0
2017-10-16 13:25:00,46.31,46.32,46.3,46.32,9605.0,37.9632,37.9714,37.955,37.9714,9605.0
2017-10-16 13:30:00,46.32,46.34,46.31,46.34,71873.0,37.9714,37.9878,37.9632,37.9878,71873.0
2017-10-16 13:35:00,46.34,46.35,46.33,46.34,39822.0,37.9878,37.996,37.9796,37.9878,39822.0
2017-10-16 13:40:00,46.34,46.35,46.34,46.34,35486.0,37.9878,37.996,37.9878,37.9878,35486.0
2017-10-16 13:45:00,46.34,46.35,46.33,46.34,86606.0,37.9878,37.996,37.9796,37.9878,86606.0
2017-10-16 13:50:00,46.33,46.34,46.33,46.34,31608.0,37.9796,37.9878,37.9796,37.9878,31608.0
2017-10-16 13:55:00,46.33,46.33,46.3,46.3,80445.0,37.9796,37.9796,37.955,37.955,80445.0
2017-10-16 14:00:00,46.3,46.31,46.29,46.3,72359.0,37.955,37.9632,37.9468,37.955,72359.0
2017-10-16 14:05:00,46.3,46.31,46.3,46.3,46113.0,37.955,37.9632,37.955,37.955,46113.0
2017-10-16 14:10:00,46.31,46.32,46.28,46.29,192427.0,37.9632,37.9714,37.9386,37.9468,192427.0
2017-10-16 14:15:00,46.29,46.3,46.28,46.29,17017.0,37.9468,37.955,37.9386,37.9468,17017.0
2017-10-16 14:20:00,46.3,46.32,46.29,46.3,98880.0,37.955,37.9714,37.9468,37.955,98880.0
2017-10-16 14:25:00,46.3,46.33,46.29,46.3,70904.0,37.955,37.9796,37.9468,37.955,70904.0
2017-10-16 14:30:00,46.3,46.31,46.29,46.29,36545.0,37.955,37.9632,37.9468,37.9468,36545.0
2017-10-16 14:35:00,46.29,46.29,46.28,46.28,9161.0,37.9468,37.9468,37.9386,37.9386,9161.0
2017-10-16 14:40:00,46.28,46.29,46.27,46.27,93078.0,37.9386,37.9468,37.9304,37.9304,93078.0
2017-10-16 14:45:00,46.27,46.28,46.27,46.28,49569.0,37.9304,37.9386,37.9304,37.9386,49569.0
2017-10-16 14:50:00,46.27,46.28,46.27,46.28,25017.0,37.9304,37.9386,37.9304,37.9386,25017.0
2017-10-16 14:55:00,46.28,46.29,46.27,46.28,50879.0,37.9386,37.9468,37.9304,37.9386,50879.0
2017-10-16 15:00:00,46.28,46.29,46.26,46.28,155988.0,37.9386,37.9468,37.9222,37.9386,155988.0
2017-10-16 15:05:00,46.28,46.3,46.27,46.3,253367.0,37.9386,37.955,37.9304,37.955,253367.0
2017-10-16 15:10:00,46.3,46.3,46.29,46.29,32447.0,37.955,37.955,37.9468,37.9468,32447.0
2017-10-16 15:15:00,46.29,46.31,46.28,46.3,81104.0,37.9468,37.9632,37.9386,37.955,81104.0
2017-10-16 15:20:00,46.3,46.31,46.3,46.3,5236.0,37.955,37.9632,37.955,37.955,5236.0
2017-10-16 15:25:00,46.3,46.31,46.29,46.3,24505.0,37.955,37.9632,37.9468,37.955,24505.0
2017-10-16 15:30:00,46.29,46.31,46.29,46.31,67838.0,37.9468,37.9632,37.9468,37.9632,67838.0
2017-10-16 15:35:00,46.31,46.33,46.29,46.29,331705.0,37.9632,37.9796,37.9468,37.9468,331705.0
2017-10-16 15:40:00,46.29,46.29,46.28,46.29,114488.0,37.9468,37.9468,37.9386,37.9468,114488.0
2017-10-16 15:45:00,46.29,46.29,46.28,46.29,208828.0,37.9468,37.9468,37.9386,37.9468,208828.0
2017-10-16 15:50:00,46.28,46.3,46.28,46.29,206947.0,37.9386,37.955,37.9386,37.9468,206947.0
2017-10-16 15:55:00,46.29,46.33,46.28,46.3,530076.0,37.9468,37.9796,37.9386,37.955,530076.0
2017-10-17 09:30:00,46.17,46.23,46.14,46.15,263431.0,37.8485,37.8976,37.8239,37.8321,263431.0
2017-10-17 09:35:00,46.15,46.15,46.13,46.15,309358.0,37.8321,37.8321,37.8157,37.8321,309358.0
2017-10-17 09:40:00,46.15,46.16,46.12,46.14,217832.0,37.8321,37.8403,37.8075,37.8239,217832.0
2017-10-17 09:45:00,46.13,46.15,46.12,46.15,516563.0,37.8157,37.8321,37.8075,37.8321,516563.0
2017-10-17 09:50:00,46.15,46.15,46.13,46.14,142732.0,37.8321,37.8321,37.8157,37.8239,142732.0
2017-10-17 09:55:00,46.13,46.15,46.12,46.13,157777.0,37.8157,37.8321,37.8075,37.8157,157777.0
2017-10-17 10:00:00,46.14,46.14,46.08,46.11,306014.0,37.8239,37.8239,37.7747,37.7993,306014.0
2017-10-17 10:05:00,46.11,46.12,46.1,46.11,164334.0,37.7993,37.8075,37.7911,37.7993,164334.0
2017-10-17 10:10:00,46.1,46.11,46.08,46.1,157694.0,37.7911,37.7993,37.7747,37.7911,157694.0
2017-10-17 10:15:00,46.09,46.1,46.07,46.08,57085.0,37.7829,37.7911,37.7665,37.7747,57085.0
2017-10-17 10:20:00,46.08,46.08,46.05,46.08,120182.0,37.7747,37.7747,37.7501,37.7747,120182.0
2017-10-17 10:25:00,46.08,46.08,46.04,46.05,110672.0,37.7747,37.7747,37.7419,37.7501,110672.0
2017-10-17 10:30:00,46.05,46.05,46.04,46.05,23055.0,37.7501,37.7501,37.7419,37.7501,23055.0
2017-10-17 10:35:00,46.05,46.05,46.02,46.03,144725.0,37.7501,37.7501,37.7255,37.7337,144725.0
2017-10-17 10:40:00,46.03,46.03,45.99,46.0,143073.0,37.7337,37.7337,37.7009,37.7091,143073.0
2017-10-17 10:45:00,46.0,46.04,45.99,46.04,182583.0,37.7091,37.7419,37.7009,37.7419,182583.0
2017-10-17 10:50:00,46.04,46.06,46.03,46.06,109647.0,37.7419,37.7583,37.7337,37.7583,109647.0
2017-10-17 10:55:00,46.05,46.06,46.02,46.04,135359.0,37.7501,37.7583,37.7255,37.7419,135359.0
2017-10-17 11:00:00,46.04,46.07,46.02,46.06,140608.0,37.7419,37.7665,37.7255,37.7583,140608.0
2017-10-17 11:05:00,46.07,46.1,46.06,46.09,144346.0,37.7665,37.7911,37.7583,37.7829,144346.0
2017-10-17 11:10:00,46.09,46.09,46.06,46.07,71951.0,37.7829,37.7829,37.7583,37.7665,71951.0
2017-10-17 11:15:00,46.07,46.09,46.06,46.09,70947.0,37.7665,37.7829,37.7583,37.7829,70947.0
2017-10-17 11:20:00,46.08,46.09,46.07,46.09,27697.0,37.7747,37.7829,37.7665,37.7829,27697.0
2017-10-17 11:25:00,46.09,46.11,46.09,46.11,77511.0,37.7829,37.7993,37.7829,37.7993,77511.0
2017-10-17 11:30:00,46.11,46.11,46.06,46.07,108475.0,37.7993,37.7993,37.7583,37.7665,108475.0
2017-10-17 11:35:00,46.07,46.07,46.05,46.06,89139.0,37.7665,37.7665,37.7501,37.7583,89139.0
2017-10-17 11:40:00,46.05,46.07,46.04,46.05,112501.0,37.7501,37.7665,37.7419,37.7501,112501.0
2017-10-17 11:45:00,46.05,46.07,46.05,46.05,59156.0,37.7501,37.7665,37.7501,37.7501,59156.0
2017-10-17 11:50:00,46.05,46.06,46.04,46.05,53367.0,37.7501,37.7583,37.7419,37.7501,53367.0
2017-10-17 11:55:00,46.05,46.06,46.04,46.04,7600.0,37.7501,37.7583,37.7419,37.7419,7600.0
2017-10-17 12:00:00,46.05,46.06,46.05,46.05,10126.0,37.7501,37.7583,37.7501,37.7501,10126.0
2017-10-17 12:05:00,46.05,46.09,46.05,46.09,67389.0,37.7501,37.7829,37.7501,37.7829,67389.0
2017-10-17 12:10:00,46.09,46.1,46.08,46.1,36103.0,37.7829,37.7911,37.7747,37.7911,36103.0
2017-10-17 12:15:00,46.1,46.1,46.08,46.09,28984.0,37.7911,37.7911,37.7747,37.7829,28984.0
2017-10-17 12:20:00,46.09,46.09,46.07,46.09,23681.0,37.7829,37.7829,37.7665,37.7829,23681.0
2017-10-17 12:25:00,46.09,46.1,46.09,46.09,16412.0,37.7829,37.7911,37.7829,37.7829,16412.0
2017-10-17 12:30:00,46.09,46.09,46.08,46.09,18373.0,37.7829,37.7829,37.7747,37.7829,18373.0
2017-10-17 12:35:00,46.09,46.12,46.09,46.12,73252.0,37.7829,37.8075,37.7829,37.8075,73252.0
2017-10-17 12:40:00,46.12,46.15,46.12,46.15,73493.0,37.8075,37.8321,37.8075,37.8321,73493.0
2017-10-17 12:45:00,46.15,46.15,46.13,46.14,108121.0,37.8321,37.8321,37.8157,37.8239,108121.0
2017-10-17 12:50:00,46.14,46.14,46.13,46.14,12770.0,37.8239,37.8239,37.8157,37.8239,12770.0
2017-10-17 12:55:00,46.13,46.14,46.11,46.11,47398.0,37.8157,37.8239,37.7993,37.7993,47398.0
2017-10-17 13:00:00,46.11,46.13,46.1,46.13,14059.0,37.7993,37.8157,37.7911,37.8157,14059.0
2017-10-17 13:05:00,46.13,46.13,46.12,46.12,2708.0,37.8157,37.8157,37.8075,37.8075,2708.0
2017-10-17 13:10:00,46.13,46.13,46.12,46.12,4800.0,37.8157,37.8157,37.8075,37.8075,4800.0
2017-10-17 13:15:00,46.12,46.13,46.12,46.12,4885.0,37.8075,37.8157,37.8075,37.8075,4885.0
2017-10-17 13:20:00,46.13,46.13,46.1,46.1,22449.0,37.8157,37.8157,37.7911,37.7911,22449.0
2017-10-17 13:25:00,46.1,46.11,46.07,46.07,242598.0,37.7911,37.7993,37.7665,37.7665,242598.0
2017-10-17 13:30:00,46.08,46.08,46.06,46.08,60125.0,37.7747,37.7747,37.7583,37.7747,60125.0
2017-10-17 13:35:00,46.08,46.09,46.07,46.08,18216.0,37.7747,37.7829,37.7665,37.7747,18216.0
2017-10-17 13:40:00,46.08,46.08,46.07,46.08,17418.0,37.7747,37.7747,37.7665,37.7747,17418.0
2017-10-17 13:45:00,46.08,46.08,46.07,46.07,9097.0,37.7747,37.7747,37.7665,37.7665,9097.0
2017-10-17 13:50:00,46.07,46.08,46.07,46.08,13250.0,37.7665,37.7747,37.7665,37.7747,13250.0
2017-10-17 13:55:00,46.07,46.08,46.07,46.07,8645.0,37.7665,37.7747,37.7665,37.7665,8645.0
2017-10-17 14:00:00,46.07,46.08,46.07,46.08,38232.0,37.7665,37.7747,37.7665,37.7747,38232.0
2017-10-17 14:05:00,46.07,46.09,46.07,46.08,32465.0,37.7665,37.7829,37.7665,37.7747,32465.0
2017-10-17 14:10:00,46.08,46.09,46.07,46.09,25983.0,37.7747,37.7829,37.7665,37.7829,25983.0
2017-10-17 14:15:00,46.09,46.1,46.08,46.09,62831.0,37.7829,37.7911,37.7747,37.7829,62831.0
2017-10-17 14:20:00,46.09,46.09,46.08,46.09,9907.0,37.7829,37.7829,37.7747,37.7829,9907.0
2017-10-17 14:25:00,46.09,46.09,46.07,46.08,93961.0,37.7829,37.7829,37.7665,37.7747,93961.0
2017-10-17 14:30:00,46.08,46.08,46.06,46.07,80684.0,37.7747,37.7747,37.7583,37.7665,80684.0
2017-10-17 14:35:00,46.06,46.07,46.06,46.07,52943.0,37.7583,37.7665,37.7583,37.7665,52943.0
2017-10-17 14:40:00,46.07,46.07,46.06,46.07,11277.0,37.7665,37.7665,37.7583,37.7665,11277.0
2017-10-17 14:45:00,46.07,46.07,46.06,46.07,8699.0,37.7665,37.7665,37.7583,37.7665,8699.0
2017-10-17 14:50:00,46.07,46.07,46.06,46.06,15228.0,37.7665,37.7665,37.7583,37.7583,15228.0
2017-10-17 14:55:00,46.06,46.07,46.05,46.05,123946.0,37.7583,37.7665,37.7501,37.7501,123946.0
2017-10-17 15:00:00,46.06,46.07,46.05,46.07,42138.0,37.7583,37.7665,37.7501,37.7665,42138.0
2017-10-17 15:05:00,46.07,46.08,46.06,46.07,48487.0,37.7665,37.7747,37.7583,37.7665,48487.0
2017-10-17 15:10:00,46.07,46.08,46.05,46.06,116595.0,37.7665,37.7747,37.7501,37.7583,116595.0
2017-10-17 15:15:00,46.06,46.07,46.05,46.05,37433.0,37.7583,37.7665,37.7501,37.7501,37433.0
2017-10-17 15:20:00,46.05,46.06,46.05,46.05,32470.0,37.7501,37.7583,37.7501,37.7501,32470.0
2017-10-17 15:25:00,46.05,46.06,46.05,46.05,78844.0,37.7501,37.7583,37.7501,37.7501,78844.0
2017-10-17 15:30:00,46.05,46.07,46.05,46.07,153079.0,37.7501,37.7665,37.7501,37.7665,153079.0
2017-10-17 15:35:00,46.07,46.09,46.06,46.08,94827.0,37.7665,37.7829,37.7583,37.7747,94827.0
2017-10-17 15:40:00,46.08,46.09,46.07,46.08,59463.0,37.7747,37.7829,37.7665,37.7747,59463.0
2017-10-17 15:45:00,46.07,46.08,46.06,46.07,138170.0,37.7665,37.7747,37.7583,37.7665,138170.0
2017-10-17 15:50:00,46.07,46.07,46.06,46.06,203745.0,37.7665,37.7665,37.7583,37.7583,203745.0
2017-10-17 15:55:00,46.07,46.07,46.02,46.03,937600.0,37.7665,37.7665,37.7255,37.7337,937600.0
2017-10-18 09:30:00,46.41,46.44,46.38,46.41,269635.0,38.0452,38.0698,38.0206,38.0452,269635.0
2017-10-18 09:35:00,46.41,46.41,46.37,46.38,146354.0,38.0452,38.0452,38.0124,38.0206,146354.0
2017-10-18 09:40:00,46.39,46.4,46.37,46.39,157715.0,38.0288,38.037,38.0124,38.0288,157715.0
2017-10-18 09:45:00,46.4,46.4,46.36,46.36,185269.0,38.037,38.037,38.0042,38.0042,185269.0
2017-10-18 09:50:00,46.36,46.37,46.34,46.34,311411.0,38.0042,38.0124,37.9878,37.9878,311411.0
2017-10-18 09:55:00,46.34,46.35,46.32,46.34,162006.0,37.9878,37.996,37.9714,37.9878,162006.0
2017-10-18 10:00:00,46.34,46.35,46.34,46.34,98056.0,37.9878,37.996,37.9878,37.9878,98056.0
2017-10-18 10:05:00,46.34,46.34,46.33,46.33,48371.0,37.9878,37.9878,37.9796,37.9796,48371.0
2017-10-18 10:10:00,46.33,46.37,46.32,46.36,239979.0,37.9796,38.0124,37.9714,38.0042,239979.0
2017-10-18 10:15:00,46.36,46.36,46.34,46.35,36724.0,38.0042,38.0042,37.9878,37.996,36724.0
2017-10-18 10:20:00,46.36,46.38,46.35,46.37,153253.0,38.0042,38.0206,37.996,38.0124,153253.0
2017-10-18 10:25:00,46.37,46.38,46.36,46.38,37866.0,38.0124,38.0206,38.0042,38.0206,37866.0
2017-10-18 10:30:00,46.38,46.42,46.37,46.41,168274.0,38.0206,38.0534,38.0124,38.0452,168274.0
2017-10-18 10:35:00,46.41,46.42,46.38,46.38,119772.0,38.0452,38.0534,38.0206,38.0206,119772.0
2017-10-18 10:40:00,46.38,46.41,46.38,46.41,61081.0,38.0206,38.0452,38.0206,38.0452,61081.0
2017-10-18 10:45:00,46.41,46.43,46.4,46.41,45564.0,38.0452,38.0616,38.037,38.0452,45564.0
2017-10-18 10:50:00,46.41,46.43,46.41,46.43,41558.0,38.0452,38.0616,38.0452,38.0616,41558.0
2017-10-18 10:55:00,46.43,46.43,46.41,46.43,65330.0,38.0616,38.0616,38.0452,38.0616,65330.0
2017-10-18 11:00:00,46.42,46.42,46.41,46.41,54672.0,38.0534,38.0534,38.0452,38.0452,54672.0
2017-10-18 11:05:00,46.41,46.41,46.39,46.39,149239.0,38.0452,38.0452,38.0288,38.0288,149239.0
2017-10-18 11:10:00,46.39,46.41,46.38,46.41,155185.0,38.0288,38.0452,38.0206,38.0452,155185.0
2017-10-18 11:15:00,46.4,46.41,46.38,46.38,35099.0,38.037,38.0452,38.0206,38.0206,35099.0
2017-10-18 11:20:00,46.38,46.41,46.38,46.39,120278.0,38.0206,38.0452,38.0206,38.0288,120278.0
2017-10-18 11:25:00,46.4,46.41,46.39,46.4,121140.0,38.037,38.0452,38.0288,38.037,121140.0
2017-10-18 11:30:00,46.4,46.43,46.4,46.43,100770.0,38.037,38.0616,38.037,38.0616,100770.0
2017-10-18 11:35:00,46.42,46.43,46.42,46.43,33612.0,38.0534,38.0616,38.0534,38.0616,33612.0
2017-10-18 11:40:00,46.43,46.44,46.42,46.43,41293.0,38.0616,38.0698,38.0534,38.0616,41293.0
2017-10-18 11:45:00,46.43,46.44,46.43,46.44,51341.0,38.0616,38.0698,38.0616,38.0698,51341.0
2017-10-18 11:50:00,46.44,46.44,46.43,46.44,27349.0,38.0698,38.0698,38.0616,38.0698,27349.0
2017-10-18 11:55:00,46.44,46.44,46.43,46.44,4506.0,38.0698,38.0698,38.0616,38.0698,4506.0
2017-10-18 12:00:00,46.44,46.44,46.43,46.44,54815.0,38.0698,38.0698,38.0616,38.0698,54815.0
2017-10-18 12:05:00,46.44,46.45,46.43,46.45,28065.0,38.0698,38.078,38.0616,38.078,28065.0
2017-10-18 12:10:00,46.45,46.45,46.44,46.45,4959.0,38.078,38.078,38.0698,38.078,4959.0
2017-10-18 12:15:00,46.45,46.48,46.45,46.48,101398.0,38.078,38.1026,38.078,38.1026,101398.0
2017-10-18 12:20:00,46.48,46.53,46.48,46.52,258536.0,38.1026,38.1436,38.1026,38.1354,258536.0
2017-10-18 12:25:00,46.53,46.54,46.52,46.54,135551.0,38.1436,38.1518,38.1354,38.1518,135551.0
2017-10-18 12:30:00,46.53,46.55,46.53,46.53,46789.0,38.1436,38.16,38.1436,38.1436,46789.0
2017-10-18 12:35:00,46.53,46.53,46.51,46.52,56838.0,38.1436,38.1436,38.1272,38.1354,56838.0
2017-10-18 12:40:00,46.52,46.53,46.51,46.53,60260.0,38.1354,38.1436,38.1272,38.1436,60260.0
2017-10-18 12:45:00,46.53,46.54,46.52,46.54,17927.0,38.1436,38.1518,38.1354,38.1518,17927.0
2017-10-18 12:50:00,46.54,46.54,46.52,46.54,64433.0,38.1518,38.1518,38.1354,38.1518,64433.0
2017-10-18 12:55:00,46.53,46.54,46.52,46.52,22479.0,38.1436,38.1518,38.1354,38.1354,22479.0
2017-10-18 13:00:00,46.53,46.54,46.52,46.54,23663.0,38.1436,38.1518,38.1354,38.1518,23663.0
2017-10-18 13:05:00,46.53,46.54,46.53,46.53,5485.0,38.1436,38.1518,38.1436,38.1436,5485.0
2017-10-18 13:10:00,46.53,46.55,46.53,46.55,53492.0,38.1436,38.16,38.1436,38.16,53492.0
2017-10-18 13:15:00,46.55,46.55,46.54,46.54,20674.0,38.16,38.16,38.1518,38.1518,20674.0
2017-10-18 13:20:00,46.54,46.55,46.54,46.54,14750.0,38.1518,38.16,38.1518,38.1518,14750.0
2017-10-18 13:25:00,46.54,46.55,46.54,46.55,65622.0,38.1518,38.16,38.1518,38.16,65622.0
2017-10-18 13:30:00,46.55,46.55,46.54,46.54,76563.0,38.16,38.16,38.1518,38.1518,76563.0
2017-10-18 13:35:00,46.54,46.55,46.54,46.54,18700.0,38.1518,38.16,38.1518,38.1518,18700.0
2017-10-18 13:40:00,46.55,46.55,46.54,46.54,29386.0,38.16,38.16,38.1518,38.1518,29386.0
2017-10-18 13:45:00,46.55,46.56,46.54,46.56,54900.0,38.16,38.1682,38.1518,38.1682,54900.0
2017-10-18 13:50:00,46.56,46.57,46.55,46.56,95038.0,38.1682,38.1764,38.16,38.1682,95038.0
2017-10-18 13:55:00,46.56,46.57,46.55,46.55,10536.0,38.1682,38.1764,38.16,38.16,10536.0
2017-10-18 14:00:00,46.55,46.56,46.55,46.56,8400.0,38.16,38.1682,38.16,38.1682,8400.0
2017-10-18 14:05:00,46.55,46.57,46.54,46.55,45402.0,38.16,38.1764,38.1518,38.16,45402.0
2017-10-18 14:10:00,46.55,46.57,46.54,46.57,26806.0,38.16,38.1764,38.1518,38.1764,26806.0
2017-10-18 14:15:00,46.57,46.58,46.55,46.56,51141.0,38.1764,38.1846,38.16,38.1682,51141.0
2017-10-18 14:20:00,46.56,46.57,46.55,46.57,23629.0,38.1682,38.1764,38.16,38.1764,23629.0
2017-10-18 14:25:00,46.57,46.59,46.56,46.59,40324.0,38.1764,38.1928,38.1682,38.1928,40324.0
2017-10-18 14:30:00,46.59,46.59,46.58,46.59,17842.0,38.1928,38.1928,38.1846,38.1928,17842.0
2017-10-18 14:35:00,46.59,46.59,46.58,46.59,29538.0,38.1928,38.1928,38.1846,38.1928,29538.0
2017-10-18 14:40:00,46.59,46.59,46.58,46.59,124060.0,38.1928,38.1928,38.1846,38.1928,124060.0
2017-10-18 14:45:00,46.59,46.59,46.57,46.58,125505.0,38.1928,38.1928,38.1764,38.1846,125505.0
2017-10-18 14:50:00,46.58,46.58,46.56,46.58,83713.0,38.1846,38.1846,38.1682,38.1846,83713.0
2017-10-18 14:55:00,46.58,46.59,46.57,46.59,131686.0,38.1846,38.1928,38.1764,38.1928,131686.0
2017-10-18 15:00:00,46.59,46.59,46.58,46.59,90914.0,38.1928,38.1928,38.1846,38.1928,90914.0
2017-10-18 15:05:00,46.59,46.59,46.58,46.59,140139.0,38.1928,38.1928,38.1846,38.1928,140139.0
2017-10-18 15:10:00,46.58,46.59,46.58,46.58,138077.0,38.1846,38.1928,38.1846,38.1846,138077.0
2017-10-18 15:15:00,46.59,46.6,46.58,46.59,106907.0,38.1928,38.201,38.1846,38.1928,106907.0
2017-10-18 15:20:00,46.59,46.59,46.58,46.59,22190.0,38.1928,38.1928,38.1846,38.1928,22190.0
2017-10-18 15:25:00,46.59,46.59,46.57,46.59,67602.0,38.1928,38.1928,38.1764,38.1928,67602.0
2017-10-18 15:30:00,46.59,46.59,46.55,46.56,161259.0,38.1928,38.1928,38.16,38.1682,161259.0
2017-10-18 15:35:00,46.55,46.56,46.54,46.54,189670.0,38.16,38.1682,38.1518,38.1518,189670.0
2017-10-18 15:40:00,46.55,46.55,46.52,46.53,104441.0,38.16,38.16,38.1354,38.1436,104441.0
2017-10-18 15:45:00,46.52,46.53,46.49,46.5,436371.0,38.1354,38.1436,38.1108,38.119,436371.0
2017-10-18 15:50:00,46.5,46.5,46.44,46.45,666801.0,38.119,38.119,38.0698,38.078,666801.0
2017-10-18 15:55:00,46.45,46.47,46.43,46.46,846039.0,38.078,38.0944,38.0616,38.0862,846039.0
2017-10-19 09:30:00,45.55,45.61,45.49,45.54,524492.0,37.3402,37.3894,37.291,37.332,524492.0
2017-10-19 09:35:00,45.54,45.56,45.5,45.52,284112.0,37.332,37.3484,37.2992,37.3156,284112.0
2017-10-19 09:40:00,45.52,45.52,45.45,45.47,278818.0,37.3156,37.3156,37.2582,37.2746,278818.0
2017-10-19 09:45:00,45.47,45.47,45.43,45.44,176217.0,37.2746,37.2746,37.2418,37.25,176217.0
2017-10-19 09:50:00,45.44,45.44,45.39,45.43,245482.0,37.25,37.25,37.209,37.2418,245482.0
2017-10-19 09:55:00,45.43,45.44,45.39,45.43,241700.0,37.2418,37.25,37.209,37.2418,241700.0
2017-10-19 10:00:00,45.43,45.43,45.38,45.41,304222.0,37.2418,37.2418,37.2008,37.2254,304222.0
2017-10-19 10:05:00,45.41,45.43,45.39,45.43,358287.0,37.2254,37.2418,37.209,37.2418,358287.0
2017-10-19 10:10:00,45.43,45.47,45.4,45.47,124696.0,37.2418,37.2746,37.2172,37.2746,124696.0
2017-10-19 10:15:00,45.47,45.49,45.46,45.48,608391.0,37.2746,37.291,37.2664,37.2828,608391.0
2017-10-19 10:20:00,45.48,45.49,45.47,45.48,108528.0,37.2828,37.291,37.2746,37.2828,108528.0
2017-10-19 10:25:00,45.48,45.49,45.46,45.49,540381.0,37.2828,37.291,37.2664,37.291,540381.0
2017-10-19 10:30:00,45.49,45.51,45.47,45.51,98109.0,37.291,37.3074,37.2746,37.3074,98109.0
2017-10-19 10:35:00,45.51,45.51,45.45,45.47,233392.0,37.3074,37.3074,37.2582,37.2746,233392.0
2017-10-19 10:40:00,45.46,45.49,45.45,45.49,80013.0,37.2664,37.291,37.2582,37.291,80013.0
2017-10-19 10:45:00,45.49,45.51,45.48,45.5,86489.0,37.291,37.3074,37.2828,37.2992,86489.0
2017-10-19 10:50:00,45.5,45.55,45.5,45.54,149008.0,37.2992,37.3402,37.2992,37.332,149008.0
2017-10-19 10:55:00,45.54,45.57,45.54,45.57,49939.0,37.332,37.3566,37.332,37.3566,49939.0
2017-10-19 11:00:00,45.57,45.58,45.55,45.56,77230.0,37.3566,37.3648,37.3402,37.3484,77230.0
2017-10-19 11:05:00,45.57,45.57,45.53,45.55,122952.0,37.3566,37.3566,37.3238,37.3402,122952.0
2017-10-19 11:10:00,45.55,45.55,45.53,45.55,136566.0,37.3402,37.3402,37.3238,37.3402,136566.0
2017-10-19 11:15:00,45.55,45.56,45.54,45.55,113138.0,37.3402,37.3484,37.332,37.3402,113138.0
2017-10-19 11:20:00,45.55,45.57,45.53,45.54,201159.0,37.3402,37.3566,37.3238,37.332,201159.0
2017-10-19 11:25:00,45.54,45.55,45.52,45.53,222206.0,37.332,37.3402,37.3156,37.3238,222206.0
2017-10-19 11:30:00,45.53,45.57,45.52,45.55,183473.0,37.3238,37.3566,37.3156,37.3402,183473.0
2017-10-19 11:35:00,45.55,45.56,45.54,45.55,95054.0,37.3402,37.3484,37.332,37.3402,95054.0
2017-10-19 11:40:00,45.55,45.57,45.52,45.54,138598.0,37.3402,37.3566,37.3156,37.332,138598.0
2017-10-19 11:45:00,45.53,45.53,45.52,45.52,22915.0,37.3238,37.3238,37.3156,37.3156,22915.0
2017-10-19 11:50:00,45.53,45.53,45.52,45.53,14798.0,37.3238,37.3238,37.3156,37.3238,14798.0
2017-10-19 11:55:00,45.53,45.53,45.49,45.5,113358.0,37.3238,37.3238,37.291,37.2992,113358.0
2017-10-19 12:00:00,45.5,45.5,45.45,45.45,150778.0,37.2992,37.2992,37.2582,37.2582,150778.0
2017-10-19 12:05:00,45.46,45.46,45.43,45.43,38746.0,37.2664,37.2664,37.2418,37.2418,38746.0
2017-10-19 12:10:00,45.44,45.47,45.43,45.46,161784.0,37.25,37.2746,37.2418,37.2664,161784.0
2017-10-19 12:15:00,45.47,45.49,45.46,45.48,19745.0,37.2746,37.291,37.2664,37.2828,19745.0
2017-10-19 12:20:00,45.48,45.49,45.48,45.48,10105.0,37.2828,37.291,37.2828,37.2828,10105.0
2017-10-19 12:25:00,45.48,45.51,45.48,45.51,107054.0,37.2828,37.3074,37.2828,37.3074,107054.0
2017-10-19 12:30:00,45.51,45.51,45.49,45.5,16995.0,37.3074,37.3074,37.291,37.2992,16995.0
2017-10-19 12:35:00,45.51,45.51,45.48,45.48,11326.0,37.3074,37.3074,37.2828,37.2828,11326.0
2017-10-19 12:40:00,45.48,45.49,45.46,45.48,161852.0,37.2828,37.291,37.2664,37.2828,161852.0
2017-10-19 12:45:00,45.48,45.5,45.47,45.48,40018.0,37.2828,37.2992,37.2746,37.2828,40018.0
2017-10-19 12:50:00,45.48,45.49,45.47,45.48,11883.0,37.2828,37.291,37.2746,37.2828,11883.0
2017-10-19 12:55:00,45.49,45.49,45.48,45.48,8163.0,37.291,37.291,37.2828,37.2828,8163.0
2017-10-19 13:00:00,45.48,45.51,45.48,45.51,36599.0,37.2828,37.3074,37.2828,37.3074,36599.0
2017-10-19 13:05:00,45.51,45.52,45.5,45.52,35320.0,37.3074,37.3156,37.2992,37.3156,35320.0
2017-10-19 13:10:00,45.52,45.52,45.51,45.51,15455.0,37.3156,37.3156,37.3074,37.3074,15455.0
2017-10-19 13:15:00,45.51,45.52,45.49,45.52,29551.0,37.3074,37.3156,37.291,37.3156,29551.0
2017-10-19 13:20:00,45.52,45.52,45.5,45.52,7830.0,37.3156,37.3156,37.2992,37.3156,7830.0
2017-10-19 13:25:00,45.51,45.54,45.51,45.53,34706.0,37.3074,37.332,37.3074,37.3238,34706.0
2017-10-19 13:30:00,45.53,45.53,45.51,45.52,18503.0,37.3238,37.3238,37.3074,37.3156,18503.0
2017-10-19 13:35:00,45.52,45.54,45.51,45.52,110133.0,37.3156,37.332,37.3074,37.3156,110133.0
2017-10-19 13:40:00,45.52,45.55,45.52,45.54,37204.0,37.3156,37.3402,37.3156,37.332,37204.0
2017-10-19 13:45:00,45.53,45.54,45.52,45.52,16636.0,37.3238,37.332,37.3156,37.3156,16636.0
2017-10-19 13:50:00,45.52,45.52,45.5,45.51,18628.0,37.3156,37.3156,37.2992,37.3074,18628.0
2017-10-19 13:55:00,45.51,45.51,45.5,45.5,19897.0,37.3074,37.3074,37.2992,37.2992,19897.0
2017-10-19 14:00:00,45.5,45.51,45.5,45.51,5540.0,37.2992,37.3074,37.2992,37.3074,5540.0
2017-10-19 14:05:00,45.51,45.53,45.5,45.5,83721.0,37.3074,37.3238,37.2992,37.2992,83721.0
2017-10-19 14:10:00,45.51,45.53,45.5,45.52,44608.0,37.3074,37.3238,37.2992,37.3156,44608.0
2017-10-19 14:15:00,45.53,45.54,45.52,45.52,20659.0,37.3238,37.332,37.3156,37.3156,20659.0
2017-10-19 14:20:00,45.53,45.53,45.51,45.52,70528.0,37.3238,37.3238,37.3074,37.3156,70528.0
2017-10-19 14:25:00,45.52,45.53,45.51,45.52,95935.0,37.3156,37.3238,37.3074,37.3156,95935.0
2017-10-19 14:30:00,45.52,45.52,45.5,45.52,71414.0,37.3156,37.3156,37.2992,37.3156,71414.0
2017-10-19 14:35:00,45.52,45.55,45.52,45.54,41748.0,37.3156,37.3402,37.3156,37.332,41748.0
2017-10-19 14:40:00,45.54,45.58,45.53,45.57,167046.0,37.332,37.3648,37.3238,37.3566,167046.0
2017-10-19 14:45:00,45.57,45.58,45.55,45.56,44528.0,37.3566,37.3648,37.3402,37.3484,44528.0
2017-10-19 14:50:00,45.55,45.57,45.55,45.57,38064.0,37.3402,37.3566,37.3402,37.3566,38064.0
2017-10-19 14:55:00,45.56,45.57,45.54,45.55,56704.0,37.3484,37.3566,37.332,37.3402,56704.0
2017-10-19 15:00:00,45.55,45.57,45.55,45.57,138394.0,37.3402,37.3566,37.3402,37.3566,138394.0
2017-10-19 15:05:00,45.57,45.57,45.56,45.57,189874.0,37.3566,37.3566,37.3484,37.3566,189874.0
2017-10-19 15:10:00,45.57,45.58,45.56,45.58,133816.0,37.3566,37.3648,37.3484,37.3648,133816.0
2017-10-19 15:15:00,45.58,45.59,45.57,45.58,136986.0,37.3648,37.373,37.3566,37.3648,136986.0
2017-10-19 15:20:00,45.58,45.58,45.55,45.57,131990.0,37.3648,37.3648,37.3402,37.3566,131990.0
2017-10-19 15:25:00,45.57,45.58,45.56,45.57,36968.0,37.3566,37.3648,37.3484,37.3566,36968.0
2017-10-19 15:30:00,45.57,45.59,45.56,45.59,94995.0,37.3566,37.373,37.3484,37.373,94995.0
2017-10-19 15:35:00,45.58,45.59,45.54,45.55,267544.0,37.3648,37.373,37.332,37.3402,267544.0
2017-10-19 15:40:00,45.56,45.56,45.53,45.54,151773.0,37.3484,37.3484,37.3238,37.332,151773.0
2017-10-19 15:45:00,45.54,45.55,45.52,45.54,358646.0,37.332,37.3402,37.3156,37.332,358646.0
2017-10-19 15:50:00,45.53,45.54,45.53,45.54,289855.0,37.3238,37.332,37.3238,37.332,289855.0
2017-10-19 15:55:00,45.54,45.6,45.53,45.57,2173029.0,37.332,37.3812,37.3238,37.3566,2173029.0
2017-10-20 09:30:00,46.01,46.06,45.96,45.97,395708.0,37.7173,37.7583,37.6763,37.6845,395708.0
2017-10-20 09:35:00,45.97,45.97,45.92,45.92,362748.0,37.6845,37.6845,37.6435,37.6435,362748.0
2017-10-20 09:40:00,45.92,45.97,45.92,45.96,366156.0,37.6435,37.6845,37.6435,37.6763,366156.0
2017-10-20 09:45:00,45.96,45.99,45.94,45.98,255796.0,37.6763,37.7009,37.6599,37.6927,255796.0
2017-10-20 09:50:00,45.98,45.99,45.95,45.96,453740.0,37.6927,37.7009,37.6681,37.6763,453740.0
2017-10-20 09:55:00,45.96,45.96,45.94,45.95,231574.0,37.6763,37.6763,37.6599,37.6681,231574.0
2017-10-20 10:00:00,45.94,45.96,45.93,45.95,450445.0,37.6599,37.6763,37.6517,37.6681,450445.0
2017-10-20 10:05:00,45.94,45.97,45.94,45.96,1242931.0,37.6599,37.6845,37.6599,37.6763,1242931.0
2017-10-20 10:10:00,45.96,45.97,45.95,45.97,156967.0,37.6763,37.6845,37.6681,37.6845,156967.0
2017-10-20 10:15:00,45.97,45.98,45.96,45.98,119730.0,37.6845,37.6927,37.6763,37.6927,119730.0
2017-10-20 10:20:00,45.97,45.98,45.97,45.98,37556.0,37.6845,37.6927,37.6845,37.6927,37556.0
2017-10-20 10:25:00,45.98,45.99,45.97,45.98,235482.0,37.6927,37.7009,37.6845,37.6927,235482.0
2017-10-20 10:30:00,45.98,46.01,45.98,46.0,190816.0,37.6927,37.7173,37.6927,37.7091,190816.0
2017-10-20 10:35:00,46.0,46.0,45.97,45.98,105602.0,37.7091,37.7091,37.6845,37.6927,105602.0
2017-10-20 10:40:00,45.98,45.99,45.97,45.97,114717.0,37.6927,37.7009,37.6845,37.6845,114717.0
2017-10-20 10:45:00,45.97,45.99,45.96,45.98,141808.0,37.6845,37.7009,37.6763,37.6927,141808.0
2017-10-20 10:50:00,45.98,45.99,45.96,45.98,179204.0,37.6927,37.7009,37.6763,37.6927,179204.0
2017-10-20 10:55:00,45.98,45.99,45.96,45.96,78430.0,37.6927,37.7009,37.6763,37.6763,78430.0
2017-10-20 11:00:00,45.96,45.98,45.95,45.95,150915.0,37.6763,37.6927,37.6681,37.6681,150915.0
2017-10-20 11:05:00,45.95,45.96,45.94,45.95,60670.0,37.6681,37.6763,37.6599,37.6681,60670.0
2017-10-20 11:10:00,45.95,45.96,45.94,45.95,64686.0,37.6681,37.6763,37.6599,37.6681,64686.0
2017-10-20 11:15:00,45.95,46.0,45.94,46.0,186821.0,37.6681,37.7091,37.6599,37.7091,186821.0
2017-10-20 11:20:00,46.0,46.01,45.99,46.0,140548.0,37.7091,37.7173,37.7009,37.7091,140548.0
2017-10-20 11:25:00,46.0,46.02,46.0,46.01,152839.0,37.7091,37.7255,37.7091,37.7173,152839.0
2017-10-20 11:30:00,46.01,46.02,46.0,46.01,167430.0,37.7173,37.7255,37.7091,37.7173,167430.0
2017-10-20 11:35:00,46.01,46.02,45.99,46.0,279454.0,37.7173,37.7255,37.7009,37.7091,279454.0
2017-10-20 11:40:00,46.0,46.03,46.0,46.01,328936.0,37.7091,37.7337,37.7091,37.7173,328936.0
2017-10-20 11:45:00,46.0,46.01,45.99,46.01,39342.0,37.7091,37.7173,37.7009,37.7173,39342.0
2017-10-20 11:50:00,46.01,46.02,46.0,46.01,55257.0,37.7173,37.7255,37.7091,37.7173,55257.0
2017-10-20 11:55:00,46.01,46.02,46.0,46.01,60950.0,37.7173,37.7255,37.7091,37.7173,60950.0
2017-10-20 12:00:00,46.01,46.05,46.01,46.05,144150.0,37.7173,37.7501,37.7173,37.7501,144150.0
2017-10-20 12:05:00,46.05,46.05,46.03,46.05,77943.0,37.7501,37.7501,37.7337,37.7501,77943.0
2017-10-20 12:10:00,46.05,46.1,46.05,46.08,182761.0,37.7501,37.7911,37.7501,37.7747,182761.0
2017-10-20 12:15:00,46.07,46.08,46.05,46.05,56269.0,37.7665,37.7747,37.7501,37.7501,56269.0
2017-10-20 12:20:00,46.05,46.06,46.04,46.06,62943.0,37.7501,37.7583,37.7419,37.7583,62943.0
2017-10-20 12:25:00,46.05,46.07,46.05,46.07,15805.0,37.7501,37.7665,37.7501,37.7665,15805.0
2017-10-20 12:30:00,46.07,46.08,46.04,46.05,94642.0,37.7665,37.7747,37.7419,37.7501,94642.0
2017-10-20 12:35:00,46.05,46.06,46.04,46.06,44233.0,37.7501,37.7583,37.7419,37.7583,44233.0
2017-10-20 12:40:00,46.05,46.06,46.05,46.06,23393.0,37.7501,37.7583,37.7501,37.7583,23393.0
2017-10-20 12:45:00,46.06,46.07,46.06,46.07,31235.0,37.7583,37.7665,37.7583,37.7665,31235.0
2017-10-20 12:50:00,46.07,46.08,46.06,46.08,94601.0,37.7665,37.7747,37.7583,37.7747,94601.0
2017-10-20 12:55:00,46.08,46.1,46.08,46.08,173022.0,37.7747,37.7911,37.7747,37.7747,173022.0
2017-10-20 13:00:00,46.09,46.09,46.08,46.09,6500.0,37.7829,37.7829,37.7747,37.7829,6500.0
2017-10-20 13:05:00,46.09,46.1,46.08,46.09,62875.0,37.7829,37.7911,37.7747,37.7829,62875.0
2017-10-20 13:10:00,46.1,46.1,46.09,46.1,96691.0,37.7911,37.7911,37.7829,37.7911,96691.0
2017-10-20 13:15:00,46.1,46.1,46.09,46.1,19900.0,37.7911,37.7911,37.7829,37.7911,19900.0
2017-10-20 13:20:00,46.1,46.1,46.09,46.1,10900.0,37.7911,37.7911,37.7829,37.7911,10900.0
2017-10-20 13:25:00,46.1,46.1,46.09,46.1,21400.0,37.7911,37.7911,37.7829,37.7911,21400.0
2017-10-20 13:30:00,46.1,46.1,46.09,46.09,39641.0,37.7911,37.7911,37.7829,37.7829,39641.0
2017-10-20 13:35:00,46.1,46.11,46.09,46.1,51466.0,37.7911,37.7993,37.7829,37.7911,51466.0
2017-10-20 13:40:00,46.11,46.12,46.1,46.12,23070.0,37.7993,37.8075,37.7911,37.8075,23070.0
2017-10-20 13:45:00,46.11,46.13,46.11,46.11,107793.0,37.7993,37.8157,37.7993,37.7993,107793.0
2017-10-20 13:50:00,46.12,46.12,46.1,46.11,29453.0,37.8075,37.8075,37.7911,37.7993,29453.0
2017-10-20 13:55:00,46.11,46.11,46.1,46.11,14579.0,37.7993,37.7993,37.7911,37.7993,14579.0
2017-10-20 14:00:00,46.11,46.13,46.1,46.13,29525.0,37.7993,37.8157,37.7911,37.8157,29525.0
2017-10-20 14:05:00,46.13,46.13,46.1,46.11,80847.0,37.8157,37.8157,37.7911,37.7993,80847.0
2017-10-20 14:10:00,46.11,46.13,46.1,46.12,53083.0,37.7993,37.8157,37.7911,37.8075,53083.0
2017-10-20 14:15:00,46.13,46.13,46.07,46.07,238080.0,37.8157,37.8157,37.7665,37.7665,238080.0
2017-10-20 14:20:00,46.08,46.09,46.05,46.09,252957.0,37.7747,37.7829,37.7501,37.7829,252957.0
2017-10-20 14:25:00,46.09,46.11,46.08,46.11,48355.0,37.7829,37.7993,37.7747,37.7993,48355.0
2017-10-20 14:30:00,46.11,46.11,46.07,46.09,177027.0,37.7993,37.7993,37.7665,37.7829,177027.0
2017-10-20 14:35:00,46.09,46.09,46.08,46.08,15956.0,37.7829,37.7829,37.7747,37.7747,15956.0
2017-10-20 14:40:00,46.09,46.09,46.06,46.08,95673.0,37.7829,37.7829,37.7583,37.7747,95673.0
2017-10-20 14:45:00,46.08,46.09,46.07,46.08,25767.0,37.7747,37.7829,37.7665,37.7747,25767.0
2017-10-20 14:50:00,46.09,46.09,46.07,46.08,80565.0,37.7829,37.7829,37.7665,37.7747,80565.0
2017-10-20 14:55:00,46.08,46.09,46.07,46.09,33730.0,37.7747,37.7829,37.7665,37.7829,33730.0
2017-10-20 15:00:00,46.09,46.09,46.07,46.08,134180.0,37.7829,37.7829,37.7665,37.7747,134180.0
2017-10-20 15:05:00,46.08,46.09,46.06,46.09,69887.0,37.7747,37.7829,37.7583,37.7829,69887.0
2017-10-20 15:10:00,46.09,46.1,46.08,46.09,58680.0,37.7829,37.7911,37.7747,37.7829,58680.0
2017-10-20 15:15:00,46.09,46.09,46.08,46.09,35331.0,37.7829,37.7829,37.7747,37.7829,35331.0
2017-10-20 15:20:00,46.09,46.09,46.07,46.08,53337.0,37.7829,37.7829,37.7665,37.7747,53337.0
2017-10-20 15:25:00,46.07,46.08,46.06,46.06,69317.0,37.7665,37.7747,37.7583,37.7583,69317.0
2017-10-20 15:30:00,46.06,46.09,46.06,46.08,179391.0,37.7583,37.7829,37.7583,37.7747,179391.0
2017-10-20 15:35:00,46.08,46.09,46.08,46.09,81756.0,37.7747,37.7829,37.7747,37.7829,81756.0
2017-10-20 15:40:00,46.09,46.09,46.08,46.09,209157.0,37.7829,37.7829,37.7747,37.7829,209157.0
2017-10-20 15:45:00,46.09,46.1,46.08,46.1,305326.0,37.7829,37.7911,37.7747,37.7911,305326.0
2017-10-20 15:50:00,46.09,46.11,46.06,46.09,548945.0,37.7829,37.7993,37.7583,37.7829,548945.0
2017-10-20 15:55:00,46.09,46.14,46.08,46.14,1828505.0,37.7829,37.8239,37.7747,37.8239,1828505.0
2017-10-23 09:30:00,45.82,45.87,45.77,45.79,296317.0,37.5615,37.6025,37.5206,37.5369,296317.0
2017-10-23 09:35:00,45.79,45.84,45.79,45.8,693140.0,37.5369,37.5779,37.5369,37.5451,693140.0
2017-10-23 09:40:00,45.8,45.82,45.79,45.8,156109.0,37.5451,37.5615,37.5369,37.5451,156109.0
2017-10-23 09:45:00,45.8,45.82,45.79,45.81,151477.0,37.5451,37.5615,37.5369,37.5533,151477.0
2017-10-23 09:50:00,45.81,45.82,45.79,45.82,319353.0,37.5533,37.5615,37.5369,37.5615,319353.0
2017-10-23 09:55:00,45.82,45.82,45.79,45.8,149243.0,37.5615,37.5615,37.5369,37.5451,149243.0
2017-10-23 10:00:00,45.8,45.8,45.78,45.79,70957.0,37.5451,37.5451,37.5288,37.5369,70957.0
2017-10-23 10:05:00,45.79,45.79,45.75,45.75,121260.0,37.5369,37.5369,37.5042,37.5042,121260.0
2017-10-23 10:10:00,45.76,45.78,45.74,45.76,139327.0,37.5124,37.5288,37.496,37.5124,139327.0
2017-10-23 10:15:00,45.75,45.76,45.74,45.75,73695.0,37.5042,37.5124,37.496,37.5042,73695.0
2017-10-23 10:20:00,45.74,45.76,45.74,45.74,110178.0,37.496,37.5124,37.496,37.496,110178.0
2017-10-23 10:25:00,45.74,45.74,45.7,45.7,158782.0,37.496,37.496,37.4632,37.4632,158782.0
2017-10-23 10:30:00,45.71,45.72,45.71,45.72,47725.0,37.4714,37.4796,37.4714,37.4796,47725.0
2017-10-23 10:35:00,45.72,45.73,45.71,45.73,55294.0,37.4796,37.4878,37.4714,37.4878,55294.0
2017-10-23 10:40:00,45.73,45.73,45.71,45.72,81814.0,37.4878,37.4878,37.4714,37.4796,81814.0
2017-10-23 10:45:00,45.72,45.72,45.68,45.69,59444.0,37.4796,37.4796,37.4468,37.455,59444.0
2017-10-23 10:50:00,45.69,45.71,45.68,45.7,126144.0,37.455,37.4714,37.4468,37.4632,126144.0
2017-10-23 10:55:00,45.7,45.71,45.69,45.7,38678.0,37.4632,37.4714,37.455,37.4632,38678.0
2017-10-23 11:00:00,45.7,45.72,45.69,45.72,61401.0,37.4632,37.4796,37.455,37.4796,61401.0
2017-10-23 11:05:00,45.72,45.74,45.71,45.72,226485.0,37.4796,37.496,37.4714,37.4796,226485.0
2017-10-23 11:10:00,45.72,45.72,45.7,45.71,37429.0,37.4796,37.4796,37.4632,37.4714,37429.0
2017-10-23 11:15:00,45.71,45.71,45.7,45.71,14082.0,37.4714,37.4714,37.4632,37.4714,14082.0
2017-10-23 11:20:00,45.71,45.71,45.7,45.71,14186.0,37.4714,37.4714,37.4632,37.4714,14186.0
2017-10-23 11:25:00,45.71,45.71,45.7,45.7,26510.0,37.4714,37.4714,37.4632,37.4632,26510.0
2017-10-23 11:30:00,45.7,45.71,45.7,45.7,31115.0,37.4632,37.4714,37.4632,37.4632,31115.0
2017-10-23 11:35:00,45.7,45.71,45.66,45.66,58048.0,37.4632,37.4714,37.4304,37.4304,58048.0
2017-10-23 11:40:00,45.66,45.68,45.65,45.67,89419.0,37.4304,37.4468,37.4222,37.4386,89419.0
2017-10-23 11:45:00,45.67,45.69,45.66,45.67,192022.0,37.4386,37.455,37.4304,37.4386,192022.0
2017-10-23 11:50:00,45.66,45.7,45.66,45.7,48638.0,37.4304,37.4632,37.4304,37.4632,48638.0
2017-10-23 11:55:00,45.7,45.72,45.69,45.71,203246.0,37.4632,37.4796,37.455,37.4714,203246.0
2017-10-23 12:00:00,45.71,45.71,45.68,45.71,189176.0,37.4714,37.4714,37.4468,37.4714,189176.0
2017-10-23 12:05:00,45.71,45.71,45.69,45.7,47432.0,37.4714,37.4714,37.455,37.4632,47432.0
2017-10-23 12:10:00,45.7,45.7,45.69,45.7,27048.0,37.4632,37.4632,37.455,37.4632,27048.0
2017-10-23 12:15:00,45.7,45.7,45.69,45.7,3958.0,37.4632,37.4632,37.455,37.4632,3958.0
2017-10-23 12:20:00,45.7,45.71,45.69,45.71,16633.0,37.4632,37.4714,37.455,37.4714,16633.0
2017-10-23 12:25:00,45.71,45.72,45.71,45.71,106909.0,37.4714,37.4796,37.4714,37.4714,106909.0
2017-10-23 12:30:00,45.71,45.72,45.69,45.69,74570.0,37.4714,37.4796,37.455,37.455,74570.0
2017-10-23 12:35:00,45.69,45.7,45.66,45.67,92102.0,37.455,37.4632,37.4304,37.4386,92102.0
2017-10-23 12:40:00,45.66,45.67,45.65,45.67,53266.0,37.4304,37.4386,37.4222,37.4386,53266.0
2017-10-23 12:45:00,45.67,45.67,45.65,45.65,23639.0,37.4386,37.4386,37.4222,37.4222,23639.0
2017-10-23 12:50:00,45.65,45.66,45.64,45.64,25417.0,37.4222,37.4304,37.414,37.414,25417.0
2017-10-23 12:55:00,45.64,45.66,45.64,45.66,61362.0,37.414,37.4304,37.414,37.4304,61362.0
2017-10-23 13:00:00,45.66,45.67,45.65,45.66,49476.0,37.4304,37.4386,37.4222,37.4304,49476.0
2017-10-23 13:05:00,45.66,45.67,45.65,45.66,21372.0,37.4304,37.4386,37.4222,37.4304,21372.0
2017-10-23 13:10:00,45.66,45.67,45.65,45.67,55422.0,37.4304,37.4386,37.4222,37.4386,55422.0
2017-10-23 13:15:00,45.67,45.68,45.66,45.68,75718.0,37.4386,37.4468,37.4304,37.4468,75718.0
2017-10-23 13:20:00,45.68,45.69,45.67,45.67,32579.0,37.4468,37.455,37.4386,37.4386,32579.0
2017-10-23 13:25:00,45.68,45.69,45.68,45.68,12024.0,37.4468,37.455,37.4468,37.4468,12024.0
2017-10-23 13:30:00,45.69,45.7,45.65,45.66,65274.0,37.455,37.4632,37.4222,37.4304,65274.0
2017-10-23 13:35:00,45.66,45.67,45.65,45.65,160525.0,37.4304,37.4386,37.4222,37.4222,160525.0
2017-10-23 13:40:00,45.65,45.68,45.65,45.68,55984.0,37.4222,37.4468,37.4222,37.4468,55984.0
2017-10-23 13:45:00,45.68,45.68,45.67,45.68,5791.0,37.4468,37.4468,37.4386,37.4468,5791.0
2017-10-23 13:50:00,45.68,45.68,45.67,45.68,4910.0,37.4468,37.4468,37.4386,37.4468,4910.0
2017-10-23 13:55:00,45.68,45.68,45.66,45.66,83681.0,37.4468,37.4468,37.4304,37.4304,83681.0
2017-10-23 14:00:00,45.66,45.67,45.66,45.66,25286.0,37.4304,37.4386,37.4304,37.4304,25286.0
2017-10-23 14:05:00,45.66,45.68,45.66,45.67,75268.0,37.4304,37.4468,37.4304,37.4386,75268.0
2017-10-23 14:10:00,45.68,45.68,45.66,45.66,126655.0,37.4468,37.4468,37.4304,37.4304,126655.0
2017-10-23 14:15:00,45.66,45.67,45.65,45.66,64229.0,37.4304,37.4386,37.4222,37.4304,64229.0
2017-10-23 14:20:00,45.66,45.67,45.64,45.65,75227.0,37.4304,37.4386,37.414,37.4222,75227.0
2017-10-23 14:25:00,45.65,45.67,45.65,45.66,52770.0,37.4222,37.4386,37.4222,37.4304,52770.0
2017-10-23 14:30:00,45.66,45.66,45.64,45.65,26419.0,37.4304,37.4304,37.414,37.4222,26419.0
2017-10-23 14:35:00,45.65,45.65,45.63,45.65,31898.0,37.4222,37.4222,37.4058,37.4222,31898.0
2017-10-23 14:40:00,45.65,45.66,45.63,45.64,44807.0,37.4222,37.4304,37.4058,37.414,44807.0
2017-10-23 14:45:00,45.64,45.64,45.62,45.63,46440.0,37.414,37.414,37.3976,37.4058,46440.0
2017-10-23 14:50:00,45.63,45.64,45.61,45.64,60786.0,37.4058,37.414,37.3894,37.414,60786.0
2017-10-23 14:55:00,45.64,45.66,45.64,45.64,31564.0,37.414,37.4304,37.414,37.414,31564.0
2017-10-23 15:00:00,45.65,45.67,45.64,45.67,80987.0,37.4222,37.4386,37.414,37.4386,80987.0
2017-10-23 15:05:00,45.66,45.67,45.63,45.65,57997.0,37.4304,37.4386,37.4058,37.4222,57997.0
2017-10-23 15:10:00,45.65,45.65,45.62,45.63,46468.0,37.4222,37.4222,37.3976,37.4058,46468.0
2017-10-23 15:15:00,45.63,45.66,45.62,45.64,119546.0,37.4058,37.4304,37.3976,37.414,119546.0
2017-10-23 15:20:00,45.65,45.65,45.63,45.64,68317.0,37.4222,37.4222,37.4058,37.414,68317.0
2017-10-23 15:25:00,45.64,45.65,45.62,45.64,98170.0,37.414,37.4222,37.3976,37.414,98170.0
2017-10-23 15:30:00,45.64,45.66,45.6,45.61,94374.0,37.414,37.4304,37.3812,37.3894,94374.0
2017-10-23 15:35:00,45.61,45.62,45.59,45.6,110478.0,37.3894,37.3976,37.373,37.3812,110478.0
2017-10-23 15:40:00,45.59,45.61,45.59,45.61,83676.0,37.373,37.3894,37.373,37.3894,83676.0
2017-10-23 15:45:00,45.61,45.63,45.6,45.61,112431.0,37.3894,37.4058,37.3812,37.3894,112431.0
2017-10-23 15:50:00,45.6,45.62,45.58,45.62,519581.0,37.3812,37.3976,37.3648,37.3976,519581.0
2017-10-23 15:55:00,45.62,45.62,45.57,45.6,489380.0,37.3976,37.3976,37.3566,37.3812,489380.0
2017-10-24 09:30:00,45.66,45.68,45.63,45.64,188905.0,37.4304,37.4468,37.4058,37.414,188905.0
2017-10-24 09:35:00,45.65,45.65,45.62,45.63,176811.0,37.4222,37.4222,37.3976,37.4058,176811.0
2017-10-24 09:40:00,45.62,45.64,45.59,45.62,251002.0,37.3976,37.414,37.373,37.3976,251002.0
2017-10-24 09:45:00,45.63,45.65,45.62,45.63,75434.0,37.4058,37.4222,37.3976,37.4058,75434.0
2017-10-24 09:50:00,45.63,45.65,45.63,45.63,87112.0,37.4058,37.4222,37.4058,37.4058,87112.0
2017-10-24 09:55:00,45.64,45.64,45.61,45.63,95408.0,37.414,37.414,37.3894,37.4058,95408.0
2017-10-24 10:00:00,45.62,45.65,45.62,45.64,101714.0,37.3976,37.4222,37.3976,37.414,101714.0
2017-10-24 10:05:00,45.65,45.68,45.62,45.68,203383.0,37.4222,37.4468,37.3976,37.4468,203383.0
2017-10-24 10:10:00,45.68,45.7,45.68,45.69,48590.0,37.4468,37.4632,37.4468,37.455,48590.0
2017-10-24 10:15:00,45.7,45.7,45.68,45.69,35482.0,37.4632,37.4632,37.4468,37.455,35482.0
2017-10-24 10:20:00,45.68,45.69,45.67,45.69,102612.0,37.4468,37.455,37.4386,37.455,102612.0
2017-10-24 10:25:00,45.68,45.69,45.67,45.68,30090.0,37.4468,37.455,37.4386,37.4468,30090.0
2017-10-24 10:30:00,45.68,45.68,45.66,45.66,42284.0,37.4468,37.4468,37.4304,37.4304,42284.0
2017-10-24 10:35:00,45.66,45.69,45.66,45.69,102664.0,37.4304,37.455,37.4304,37.455,102664.0
2017-10-24 10:40:00,45.69,45.71,45.68,45.69,78309.0,37.455,37.4714,37.4468,37.455,78309.0
2017-10-24 10:45:00,45.69,45.71,45.69,45.69,67190.0,37.455,37.4714,37.455,37.455,67190.0
2017-10-24 10:50:00,45.7,45.71,45.69,45.71,21091.0,37.4632,37.4714,37.455,37.4714,21091.0
2017-10-24 10:55:00,45.71,45.71,45.69,45.69,22857.0,37.4714,37.4714,37.455,37.455,22857.0
2017-10-24 11:00:00,45.69,45.74,45.69,45.74,79708.0,37.455,37.496,37.455,37.496,79708.0
2017-10-24 11:05:00,45.74,45.75,45.73,45.75,37475.0,37.496,37.5042,37.4878,37.5042,37475.0
2017-10-24 11:10:00,45.75,45.79,45.74,45.78,90290.0,37.5042,37.5369,37.496,37.5288,90290.0
2017-10-24 11:15:00,45.78,45.81,45.78,45.8,78622.0,37.5288,37.5533,37.5288,37.5451,78622.0
2017-10-24 11:20:00,45.8,45.8,45.79,45.8,20970.0,37.5451,37.5451,37.5369,37.5451,20970.0
2017-10-24 11:25:00,45.8,45.82,45.79,45.82,79056.0,37.5451,37.5615,37.5369,37.5615,79056.0
2017-10-24 11:30:00,45.82,45.83,45.81,45.82,32285.0,37.5615,37.5697,37.5533,37.5615,32285.0
2017-10-24 11:35:00,45.83,45.83,45.82,45.83,39594.0,37.5697,37.5697,37.5615,37.5697,39594.0
2017-10-24 11:40:00,45.83,45.86,45.82,45.86,91540.0,37.5697,37.5943,37.5615,37.5943,91540.0
2017-10-24 11:45:00,45.86,45.9,45.86,45.86,301228.0,37.5943,37.6271,37.5943,37.5943,301228.0
2017-10-24 11:50:00,45.86,45.88,45.85,45.87,104316.0,37.5943,37.6107,37.5861,37.6025,104316.0
2017-10-24 11:55:00,45.87,45.88,45.86,45.87,50845.0,37.6025,37.6107,37.5943,37.6025,50845.0
2017-10-24 12:00:00,45.86,45.88,45.85,45.86,34525.0,37.5943,37.6107,37.5861,37.5943,34525.0
2017-10-24 12:05:00,45.86,45.86,45.85,45.85,2793.0,37.5943,37.5943,37.5861,37.5861,2793.0
2017-10-24 12:10:00,45.86,45.87,45.85,45.85,28584.0,37.5943,37.6025,37.5861,37.5861,28584.0
2017-10-24 12:15:00,45.86,45.86,45.85,45.86,6550.0,37.5943,37.5943,37.5861,37.5943,6550.0
2017-10-24 12:20:00,45.86,45.86,45.84,45.85,28358.0,37.5943,37.5943,37.5779,37.5861,28358.0
2017-10-24 12:25:00,45.85,45.85,45.81,45.82,48537.0,37.5861,37.5861,37.5533,37.5615,48537.0
2017-10-24 12:30:00,45.82,45.82,45.79,45.79,75153.0,37.5615,37.5615,37.5369,37.5369,75153.0
2017-10-24 12:35:00,45.8,45.8,45.78,45.78,67312.0,37.5451,37.5451,37.5288,37.5288,67312.0
2017-10-24 12:40:00,45.79,45.79,45.76,45.77,75002.0,37.5369,37.5369,37.5124,37.5206,75002.0
2017-10-24 12:45:00,45.77,45.77,45.76,45.77,42884.0,37.5206,37.5206,37.5124,37.5206,42884.0
2017-10-24 12:50:00,45.77,45.77,45.75,45.75,59721.0,37.5206,37.5206,37.5042,37.5042,59721.0
2017-10-24 12:55:00,45.75,45.75,45.74,45.75,28288.0,37.5042,37.5042,37.496,37.5042,28288.0
2017-10-24 13:00:00,45.74,45.75,45.73,45.73,46400.0,37.496,37.5042,37.4878,37.4878,46400.0
2017-10-24 13:05:00,45.73,45.74,45.72,45.72,25515.0,37.4878,37.496,37.4796,37.4796,25515.0
2017-10-24 13:10:00,45.73,45.75,45.72,45.75,71911.0,37.4878,37.5042,37.4796,37.5042,71911.0
2017-10-24 13:15:00,45.75,45.76,45.74,45.76,32851.0,37.5042,37.5124,37.496,37.5124,32851.0
2017-10-24 13:20:00,45.76,45.76,45.73,45.74,148593.0,37.5124,37.5124,37.4878,37.496,148593.0
2017-10-24 13:25:00,45.73,45.74,45.72,45.73,62510.0,37.4878,37.496,37.4796,37.4878,62510.0
2017-10-24 13:30:00,45.73,45.74,45.72,45.73,42718.0,37.4878,37.496,37.4796,37.4878,42718.0
2017-10-24 13:35:00,45.73,45.77,45.73,45.76,38003.0,37.4878,37.5206,37.4878,37.5124,38003.0
2017-10-24 13:40:00,45.77,45.77,45.76,45.77,3300.0,37.5206,37.5206,37.5124,37.5206,3300.0
2017-10-24 13:45:00,45.76,45.77,45.76,45.77,11359.0,37.5124,37.5206,37.5124,37.5206,11359.0
2017-10-24 13:50:00,45.77,45.77,45.76,45.76,3166.0,37.5206,37.5206,37.5124,37.5124,3166.0
2017-10-24 13:55:00,45.76,45.77,45.76,45.76,3372.0,37.5124,37.5206,37.5124,37.5124,3372.0
2017-10-24 14:00:00,45.77,45.77,45.75,45.76,26132.0,37.5206,37.5206,37.5042,37.5124,26132.0
2017-10-24 14:05:00,45.76,45.76,45.74,45.76,49867.0,37.5124,37.5124,37.496,37.5124,49867.0
2017-10-24 14:10:00,45.76,45.78,45.75,45.78,49942.0,37.5124,37.5288,37.5042,37.5288,49942.0
2017-10-24 14:15:00,45.78,45.79,45.77,45.79,83759.0,37.5288,37.5369,37.5206,37.5369,83759.0
2017-10-24 14:20:00,45.79,45.79,45.78,45.79,21911.0,37.5369,37.5369,37.5288,37.5369,21911.0
2017-10-24 14:25:00,45.79,45.8,45.78,45.79,30242.0,37.5369,37.5451,37.5288,37.5369,30242.0
2017-10-24 14:30:00,45.79,45.8,45.76,45.77,83445.0,37.5369,37.5451,37.5124,37.5206,83445.0
2017-10-24 14:35:00,45.77,45.78,45.75,45.76,60643.0,37.5206,37.5288,37.5042,37.5124,60643.0
2017-10-24 14:40:00,45.75,45.76,45.73,45.73,137767.0,37.5042,37.5124,37.4878,37.4878,137767.0
2017-10-24 14:45:00,45.73,45.76,45.73,45.76,141449.0,37.4878,37.5124,37.4878,37.5124,141449.0
2017-10-24 14:50:00,45.76,45.76,45.71,45.73,46006.0,37.5124,37.5124,37.4714,37.4878,46006.0
2017-10-24 14:55:00,45.73,45.74,45.73,45.73,30763.0,37.4878,37.496,37.4878,37.4878,30763.0
2017-10-24 15:00:00,45.74,45.76,45.73,45.75,49213.0,37.496,37.5124,37.4878,37.5042,49213.0
2017-10-24 15:05:00,45.76,45.76,45.66,45.68,337006.0,37.5124,37.5124,37.4304,37.4468,337006.0
2017-10-24 15:10:00,45.68,45.69,45.67,45.68,39442.0,37.4468,37.455,37.4386,37.4468,39442.0
2017-10-24 15:15:00,45.67,45.68,45.66,45.66,79931.0,37.4386,37.4468,37.4304,37.4304,79931.0
2017-10-24 15:20:00,45.67,45.69,45.67,45.68,24374.0,37.4386,37.455,37.4386,37.4468,24374.0
2017-10-24 15:25:00,45.68,45.68,45.65,45.66,49169.0,37.4468,37.4468,37.4222,37.4304,49169.0
2017-10-24 15:30:00,45.66,45.68,45.66,45.68,20124.0,37.4304,37.4468,37.4304,37.4468,20124.0
2017-10-24 15:35:00,45.68,45.69,45.67,45.69,34457.0,37.4468,37.455,37.4386,37.455,34457.0
2017-10-24 15:40:00,45.69,45.7,45.67,45.67,32445.0,37.455,37.4632,37.4386,37.4386,32445.0
2017-10-24 15:45:00,45.67,45.67,45.66,45.66,38271.0,37.4386,37.4386,37.4304,37.4304,38271.0
2017-10-24 15:50:00,45.67,45.67,45.64,45.65,133272.0,37.4386,37.4386,37.414,37.4222,133272.0
2017-10-24 15:55:00,45.65,45.65,45.6,45.64,725907.0,37.4222,37.4222,37.3812,37.414,725907.0
2017-10-25 09:30:00,45.95,46.02,45.93,46.0,292881.0,37.6681,37.7255,37.6517,37.7091,292881.0
2017-10-25 09:35:00,46.01,46.01,45.97,45.98,108196.0,37.7173,37.7173,37.6845,37.6927,108196.0
2017-10-25 09:40:00,45.98,45.99,45.93,45.94,155060.0,37.6927,37.7009,37.6517,37.6599,155060.0
2017-10-25 09:45:00,45.94,45.95,45.93,45.95,66085.0,37.6599,37.6681,37.6517,37.6681,66085.0
2017-10-25 09:50:00,45.94,45.95,45.89,45.9,97392.0,37.6599,37.6681,37.6189,37.6271,97392.0
2017-10-25 09:55:00,45.9,45.92,45.88,45.88,184539.0,37.6271,37.6435,37.6107,37.6107,184539.0
2017-10-25 10:00:00,45.89,45.89,45.86,45.88,171391.0,37.6189,37.6189,37.5943,37.6107,171391.0
2017-10-25 10:05:00,45.88,45.89,45.87,45.88,171775.0,37.6107,37.6189,37.6025,37.6107,171775.0
2017-10-25 10:10:00,45.88,45.88,45.83,45.83,232462.0,37.6107,37.6107,37.5697,37.5697,232462.0
2017-10-25 10:15:00,45.83,45.84,45.8,45.81,238523.0,37.5697,37.5779,37.5451,37.5533,238523.0
2017-10-25 10:20:00,45.81,45.82,45.79,45.81,148875.0,37.5533,37.5615,37.5369,37.5533,148875.0
2017-10-25 10:25:00,45.81,45.83,45.81,45.82,40278.0,37.5533,37.5697,37.5533,37.5615,40278.0
2017-10-25 10:30:00,45.82,45.84,45.79,45.82,199722.0,37.5615,37.5779,37.5369,37.5615,199722.0
2017-10-25 10:35:00,45.82,45.82,45.77,45.77,121605.0,37.5615,37.5615,37.5206,37.5206,121605.0
2017-10-25 10:40:00,45.77,45.79,45.73,45.73,108460.0,37.5206,37.5369,37.4878,37.4878,108460.0
2017-10-25 10:45:00,45.73,45.75,45.71,45.75,204844.0,37.4878,37.5042,37.4714,37.5042,204844.0
2017-10-25 10:50:00,45.74,45.74,45.72,45.73,42897.0,37.496,37.496,37.4796,37.4878,42897.0
2017-10-25 10:55:00,45.73,45.73,45.68,45.69,119439.0,37.4878,37.4878,37.4468,37.455,119439.0
2017-10-25 11:00:00,45.69,45.69,45.59,45.59,201375.0,37.455,37.455,37.373,37.373,201375.0
2017-10-25 11:05:00,45.59,45.61,45.48,45.49,500990.0,37.373,37.3894,37.2828,37.291,500990.0
2017-10-25 11:10:00,45.49,45.51,45.44,45.47,492219.0,37.291,37.3074,37.25,37.2746,492219.0
2017-10-25 11:15:00,45.47,45.48,45.4,45.41,737463.0,37.2746,37.2828,37.2172,37.2254,737463.0
2017-10-25 11:20:00,45.42,45.48,45.41,45.47,291999.0,37.2336,37.2828,37.2254,37.2746,291999.0
2017-10-25 11:25:00,45.47,45.5,45.46,45.5,444742.0,37.2746,37.2992,37.2664,37.2992,444742.0
2017-10-25 11:30:00,45.5,45.55,45.48,45.55,130185.0,37.2992,37.3402,37.2828,37.3402,130185.0
2017-10-25 11:35:00,45.56,45.57,45.53,45.56,149833.0,37.3484,37.3566,37.3238,37.3484,149833.0
2017-10-25 11:40:00,45.56,45.56,45.53,45.55,157293.0,37.3484,37.3484,37.3238,37.3402,157293.0
2017-10-25 11:45:00,45.55,45.58,45.54,45.55,94277.0,37.3402,37.3648,37.332,37.3402,94277.0
2017-10-25 11:50:00,45.55,45.56,45.52,45.53,118167.0,37.3402,37.3484,37.3156,37.3238,118167.0
2017-10-25 11:55:00,45.53,45.54,45.49,45.52,108111.0,37.3238,37.332,37.291,37.3156,108111.0
2017-10-25 12:00:00,45.51,45.52,45.47,45.47,203455.0,37.3074,37.3156,37.2746,37.2746,203455.0
2017-10-25 12:05:00,45.47,45.5,45.44,45.48,99001.0,37.2746,37.2992,37.25,37.2828,99001.0
2017-10-25 12:10:00,45.48,45.48,45.4,45.42,111540.0,37.2828,37.2828,37.2172,37.2336,111540.0
2017-10-25 12:15:00,45.41,45.42,45.35,45.35,302072.0,37.2254,37.2336,37.1763,37.1763,302072.0
2017-10-25 12:20:00,45.35,45.36,45.32,45.34,137726.0,37.1763,37.1845,37.1517,37.1681,137726.0
2017-10-25 12:25:00,45.34,45.38,45.33,45.36,150873.0,37.1681,37.2008,37.1599,37.1845,150873.0
2017-10-25 12:30:00,45.35,45.41,45.32,45.39,616398.0,37.1763,37.2254,37.1517,37.209,616398.0
2017-10-25 12:35:00,45.39,45.44,45.38,45.44,394512.0,37.209,37.25,37.2008,37.25,394512.0
2017-10-25 12:40:00,45.44,45.5,45.43,45.5,248832.0,37.25,37.2992,37.2418,37.2992,248832.0
2017-10-25 12:45:00,45.5,45.52,45.49,45.49,39948.0,37.2992,37.3156,37.291,37.291,39948.0
2017-10-25 12:50:00,45.49,45.54,45.49,45.54,43745.0,37.291,37.332,37.291,37.332,43745.0
2017-10-25 12:55:00,45.54,45.57,45.52,45.56,157357.0,37.332,37.3566,37.3156,37.3484,157357.0
2017-10-25 13:00:00,45.56,45.57,45.55,45.55,184299.0,37.3484,37.3566,37.3402,37.3402,184299.0
2017-10-25 13:05:00,45.55,45.59,45.55,45.57,180171.0,37.3402,37.373,37.3402,37.3566,180171.0
2017-10-25 13:10:00,45.58,45.63,45.57,45.63,85025.0,37.3648,37.4058,37.3566,37.4058,85025.0
2017-10-25 13:15:00,45.63,45.63,45.58,45.59,94638.0,37.4058,37.4058,37.3648,37.373,94638.0
2017-10-25 13:20:00,45.59,45.6,45.54,45.55,81835.0,37.373,37.3812,37.332,37.3402,81835.0
2017-10-25 13:25:00,45.56,45.58,45.55,45.56,69593.0,37.3484,37.3648,37.3402,37.3484,69593.0
2017-10-25 13:30:00,45.56,45.6,45.56,45.57,49482.0,37.3484,37.3812,37.3484,37.3566,49482.0
2017-10-25 13:35:00,45.58,45.6,45.55,45.58,39461.0,37.3648,37.3812,37.3402,37.3648,39461.0
2017-10-25 13:40:00,45.58,45.62,45.58,45.61,61324.0,37.3648,37.3976,37.3648,37.3894,61324.0
2017-10-25 13:45:00,45.61,45.64,45.6,45.61,40656.0,37.3894,37.414,37.3812,37.3894,40656.0
2017-10-25 13:50:00,45.61,45.63,45.6,45.61,27323.0,37.3894,37.4058,37.3812,37.3894,27323.0
2017-10-25 13:55:00,45.61,45.64,45.6,45.62,42610.0,37.3894,37.414,37.3812,37.3976,42610.0
2017-10-25 14:00:00,45.62,45.66,45.6,45.64,353771.0,37.3976,37.4304,37.3812,37.414,353771.0
2017-10-25 14:05:00,45.63,45.66,45.61,45.62,855267.0,37.4058,37.4304,37.3894,37.3976,855267.0
2017-10-25 14:10:00,45.62,45.62,45.58,45.59,341594.0,37.3976,37.3976,37.3648,37.373,341594.0
2017-10-25 14:15:00,45.59,45.6,45.58,45.59,142536.0,37.373,37.3812,37.3648,37.373,142536.0
2017-10-25 14:20:00,45.58,45.59,45.58,45.59,55365.0,37.3648,37.373,37.3648,37.373,55365.0
2017-10-25 14:25:00,45.59,45.61,45.58,45.59,84844.0,37.373,37.3894,37.3648,37.373,84844.0
2017-10-25 14:30:00,45.59,45.6,45.57,45.58,77896.0,37.373,37.3812,37.3566,37.3648,77896.0
2017-10-25 14:35:00,45.57,45.58,45.55,45.55,40892.0,37.3566,37.3648,37.3402,37.3402,40892.0
2017-10-25 14:40:00,45.55,45.57,45.54,45.55,25151.0,37.3402,37.3566,37.332,37.3402,25151.0
2017-10-25 14:45:00,45.54,45.54,45.53,45.54,31090.0,37.332,37.332,37.3238,37.332,31090.0
2017-10-25 14:50:00,45.54,45.56,45.53,45.55,39914.0,37.332,37.3484,37.3238,37.3402,39914.0
2017-10-25 14:55:00,45.55,45.57,45.55,45.57,44561.0,37.3402,37.3566,37.3402,37.3566,44561.0
2017-10-25 15:00:00,45.57,45.58,45.55,45.57,57697.0,37.3566,37.3648,37.3402,37.3566,57697.0
2017-10-25 15:05:00,45.57,45.65,45.57,45.64,325663.0,37.3566,37.4222,37.3566,37.414,325663.0
2017-10-25 15:10:00,45.64,45.69,45.64,45.69,319644.0,37.414,37.455,37.414,37.455,319644.0
2017-10-25 15:15:00,45.68,45.7,45.68,45.7,49183.0,37.4468,37.4632,37.4468,37.4632,49183.0
2017-10-25 15:20:00,45.7,45.72,45.69,45.72,102950.0,37.4632,37.4796,37.455,37.4796,102950.0
2017-10-25 15:25:00,45.72,45.76,45.71,45.76,199415.0,37.4796,37.5124,37.4714,37.5124,199415.0
2017-10-25 15:30:00,45.75,45.77,45.73,45.75,381399.0,37.5042,37.5206,37.4878,37.5042,381399.0
2017-10-25 15:35:00,45.75,45.76,45.71,45.71,245036.0,37.5042,37.5124,37.4714,37.4714,245036.0
2017-10-25 15:40:00,45.71,45.72,45.68,45.7,132863.0,37.4714,37.4796,37.4468,37.4632,132863.0
2017-10-25 15:45:00,45.68,45.68,45.63,45.63,170418.0,37.4468,37.4468,37.4058,37.4058,170418.0
2017-10-25 15:50:00,45.63,45.72,45.63,45.69,495135.0,37.4058,37.4796,37.4058,37.455,495135.0
2017-10-25 15:55:00,45.69,45.72,45.67,45.72,524986.0,37.455,37.4796,37.4386,37.4796,524986.0
2017-10-26 09:30:00,45.85,45.91,45.79,45.83,313281.0,37.5861,37.6353,37.5369,37.5697,313281.0
2017-10-26 09:35:00,45.83,45.84,45.78,45.78,372263.0,37.5697,37.5779,37.5288,37.5288,372263.0
2017-10-26 09:40:00,45.78,45.84,45.77,45.83,343613.0,37.5288,37.5779,37.5206,37.5697,343613.0
2017-10-26 09:45:00,45.83,45.88,45.82,45.87,249179.0,37.5697,37.6107,37.5615,37.6025,249179.0
2017-10-26 09:50:00,45.87,45.9,45.85,45.89,289476.0,37.6025,37.6271,37.5861,37.6189,289476.0
2017-10-26 09:55:00,45.89,45.89,45.86,45.86,179435.0,37.6189,37.6189,37.5943,37.5943,179435.0
2017-10-26 10:00:00,45.87,45.87,45.84,45.86,151958.0,37.6025,37.6025,37.5779,37.5943,151958.0
2017-10-26 10:05:00,45.86,45.88,45.83,45.83,259937.0,37.5943,37.6107,37.5697,37.5697,259937.0
2017-10-26 10:10:00,45.83,45.85,45.82,45.82,40174.0,37.5697,37.5861,37.5615,37.5615,40174.0
2017-10-26 10:15:00,45.82,45.84,45.8,45.8,132533.0,37.5615,37.5779,37.5451,37.5451,132533.0
2017-10-26 10:20:00,45.81,45.87,45.8,45.87,124888.0,37.5533,37.6025,37.5451,37.6025,124888.0
2017-10-26 10:25:00,45.87,45.91,45.87,45.9,167352.0,37.6025,37.6353,37.6025,37.6271,167352.0
2017-10-26 10:30:00,45.9,45.92,45.89,45.91,217997.0,37.6271,37.6435,37.6189,37.6353,217997.0
2017-10-26 10:35:00,45.9,45.96,45.9,45.96,191322.0,37.6271,37.6763,37.6271,37.6763,191322.0
2017-10-26 10:40:00,45.96,45.97,45.94,45.95,138887.0,37.6763,37.6845,37.6599,37.6681,138887.0
2017-10-26 10:45:00,45.95,45.99,45.95,45.98,193659.0,37.6681,37.7009,37.6681,37.6927,193659.0
2017-10-26 10:50:00,45.98,45.99,45.96,45.96,100343.0,37.6927,37.7009,37.6763,37.6763,100343.0
2017-10-26 10:55:00,45.97,45.97,45.94,45.94,79517.0,37.6845,37.6845,37.6599,37.6599,79517.0
2017-10-26 11:00:00,45.94,45.98,45.93,45.93,117116.0,37.6599,37.6927,37.6517,37.6517,117116.0
2017-10-26 11:05:00,45.93,45.94,45.91,45.93,98705.0,37.6517,37.6599,37.6353,37.6517,98705.0
2017-10-26 11:10:00,45.93,45.95,45.92,45.94,97146.0,37.6517,37.6681,37.6435,37.6599,97146.0
2017-10-26 11:15:00,45.94,45.94,45.88,45.93,257545.0,37.6599,37.6599,37.6107,37.6517,257545.0
2017-10-26 11:20:00,45.93,45.96,45.93,45.94,78595.0,37.6517,37.6763,37.6517,37.6599,78595.0
2017-10-26 11:25:00,45.95,45.96,45.94,45.95,42614.0,37.6681,37.6763,37.6599,37.6681,42614.0
2017-10-26 11:30:00,45.96,45.96,45.93,45.96,98856.0,37.6763,37.6763,37.6517,37.6763,98856.0
2017-10-26 11:35:00,45.96,45.99,45.96,45.97,170215.0,37.6763,37.7009,37.6763,37.6845,170215.0
2017-10-26 11:40:00,45.97,45.97,45.95,45.97,81616.0,37.6845,37.6845,37.6681,37.6845,81616.0
2017-10-26 11:45:00,45.96,45.96,45.94,45.96,50178.0,37.6763,37.6763,37.6599,37.6763,50178.0
2017-10-26 11:50:00,45.95,45.96,45.94,45.96,25800.0,37.6681,37.6763,37.6599,37.6763,25800.0
2017-10-26 11:55:00,45.96,45.96,45.94,45.96,23365.0,37.6763,37.6763,37.6599,37.6763,23365.0
2017-10-26 12:00:00,45.96,45.97,45.95,45.96,54746.0,37.6763,37.6845,37.6681,37.6763,54746.0
2017-10-26 12:05:00,45.97,45.97,45.95,45.96,24268.0,37.6845,37.6845,37.6681,37.6763,24268.0
2017-10-26 12:10:00,45.96,45.97,45.94,45.94,31101.0,37.6763,37.6845,37.6599,37.6599,31101.0
2017-10-26 12:15:00,45.95,45.95,45.94,45.95,2610.0,37.6681,37.6681,37.6599,37.6681,2610.0
2017-10-26 12:20:00,45.95,45.95,45.92,45.92,19967.0,37.6681,37.6681,37.6435,37.6435,19967.0
2017-10-26 12:25:00,45.92,45.92,45.9,45.91,9729.0,37.6435,37.6435,37.6271,37.6353,9729.0
2017-10-26 12:30:00,45.91,45.91,45.86,45.87,150317.0,37.6353,37.6353,37.5943,37.6025,150317.0
2017-10-26 12:35:00,45.87,45.87,45.85,45.86,66253.0,37.6025,37.6025,37.5861,37.5943,66253.0
2017-10-26 12:40:00,45.87,45.88,45.84,45.87,51243.0,37.6025,37.6107,37.5779,37.6025,51243.0
2017-10-26 12:45:00,45.88,45.89,45.87,45.88,83093.0,37.6107,37.6189,37.6025,37.6107,83093.0
2017-10-26 12:50:00,45.88,45.9,45.88,45.89,17232.0,37.6107,37.6271,37.6107,37.6189,17232.0
2017-10-26 12:55:00,45.89,45.89,45.87,45.87,23914.0,37.6189,37.6189,37.6025,37.6025,23914.0
2017-10-26 13:00:00,45.87,45.88,45.85,45.86,141711.0,37.6025,37.6107,37.5861,37.5943,141711.0
2017-10-26 13:05:00,45.87,45.88,45.82,45.82,1073195.0,37.6025,37.6107,37.5615,37.5615,1073195.0
2017-10-26 13:10:00,45.82,45.82,45.81,45.82,67933.0,37.5615,37.5615,37.5533,37.5615,67933.0
2017-10-26 13:15:00,45.82,45.85,45.81,45.84,132778.0,37.5615,37.5861,37.5533,37.5779,132778.0
2017-10-26 13:20:00,45.84,45.85,45.83,45.85,32299.0,37.5779,37.5861,37.5697,37.5861,32299.0
2017-10-26 13:25:00,45.84,45.84,45.82,45.83,23116.0,37.5779,37.5779,37.5615,37.5697,23116.0
2017-10-26 13:30:00,45.83,45.83,45.77,45.78,463112.0,37.5697,37.5697,37.5206,37.5288,463112.0
2017-10-26 13:35:00,45.79,45.81,45.78,45.8,134740.0,37.5369,37.5533,37.5288,37.5451,134740.0
2017-10-26 13:40:00,45.8,45.82,45.79,45.8,113550.0,37.5451,37.5615,37.5369,37.5451,113550.0
2017-10-26 13:45:00,45.8,45.81,45.77,45.79,128596.0,37.5451,37.5533,37.5206,37.5369,128596.0
2017-10-26 13:50:00,45.79,45.8,45.78,45.78,25255.0,37.5369,37.5451,37.5288,37.5288,25255.0
2017-10-26 13:55:00,45.79,45.82,45.79,45.82,49031.0,37.5369,37.5615,37.5369,37.5615,49031.0
2017-10-26 14:00:00,45.82,45.83,45.81,45.83,28433.0,37.5615,37.5697,37.5533,37.5697,28433.0
2017-10-26 14:05:00,45.83,45.86,45.82,45.85,95469.0,37.5697,37.5943,37.5615,37.5861,95469.0
2017-10-26 14:10:00,45.85,45.88,45.84,45.85,65381.0,37.5861,37.6107,37.5779,37.5861,65381.0
2017-10-26 14:15:00,45.85,45.86,45.83,45.83,15642.0,37.5861,37.5943,37.5697,37.5697,15642.0
2017-10-26 14:20:00,45.83,45.84,45.81,45.83,87451.0,37.5697,37.5779,37.5533,37.5697,87451.0
2017-10-26 14:25:00,45.84,45.87,45.83,45.86,47707.0,37.5779,37.6025,37.5697,37.5943,47707.0
2017-10-26 14:30:00,45.86,45.86,45.84,45.85,12279.0,37.5943,37.5943,37.5779,37.5861,12279.0
2017-10-26 14:35:00,45.85,45.86,45.82,45.82,31195.0,37.5861,37.5943,37.5615,37.5615,31195.0
2017-10-26 14:40:00,45.82,45.84,45.82,45.83,13930.0,37.5615,37.5779,37.5615,37.5697,13930.0
2017-10-26 14:45:00,45.82,45.82,45.8,45.81,27850.0,37.5615,37.5615,37.5451,37.5533,27850.0
2017-10-26 14:50:00,45.8,45.81,45.8,45.8,6144.0,37.5451,37.5533,37.5451,37.5451,6144.0
2017-10-26 14:55:00,45.81,45.81,45.79,45.8,31954.0,37.5533,37.5533,37.5369,37.5451,31954.0
2017-10-26 15:00:00,45.8,45.81,45.79,45.8,43245.0,37.5451,37.5533,37.5369,37.5451,43245.0
2017-10-26 15:05:00,45.8,45.8,45.75,45.77,148664.0,37.5451,37.5451,37.5042,37.5206,148664.0
2017-10-26 15:10:00,45.77,45.77,45.76,45.76,68239.0,37.5206,37.5206,37.5124,37.5124,68239.0
2017-10-26 15:15:00,45.76,45.77,45.73,45.73,155436.0,37.5124,37.5206,37.4878,37.4878,155436.0
2017-10-26 15:20:00,45.73,45.74,45.72,45.73,187672.0,37.4878,37.496,37.4796,37.4878,187672.0
2017-10-26 15:25:00,45.73,45.76,45.73,45.76,99778.0,37.4878,37.5124,37.4878,37.5124,99778.0
2017-10-26 15:30:00,45.76,45.76,45.73,45.74,111815.0,37.5124,37.5124,37.4878,37.496,111815.0
2017-10-26 15:35:00,45.75,45.75,45.73,45.74,131007.0,37.5042,37.5042,37.4878,37.496,131007.0
2017-10-26 15:40:00,45.74,45.74,45.71,45.73,272444.0,37.496,37.496,37.4714,37.4878,272444.0
2017-10-26 15:45:00,45.73,45.73,45.7,45.72,320192.0,37.4878,37.4878,37.4632,37.4796,320192.0
2017-10-26 15:50:00,45.71,45.75,45.69,45.75,263020.0,37.4714,37.5042,37.455,37.5042,263020.0
2017-10-26 15:55:00,45.75,45.75,45.67,45.68,722000.0,37.5042,37.5042,37.4386,37.4468,722000.0
2017-10-27 09:30:00,46.16,46.17,46.1,46.16,216022.0,37.8403,37.8485,37.7911,37.8403,216022.0
2017-10-27 09:35:00,46.16,46.16,46.08,46.09,177728.0,37.8403,37.8403,37.7747,37.7829,177728.0
2017-10-27 09:40:00,46.09,46.11,46.07,46.1,192819.0,37.7829,37.7993,37.7665,37.7911,192819.0
2017-10-27 09:45:00,46.11,46.11,46.04,46.05,299974.0,37.7993,37.7993,37.7419,37.7501,299974.0
2017-10-27 09:50:00,46.05,46.11,46.05,46.1,222316.0,37.7501,37.7993,37.7501,37.7911,222316.0
2017-10-27 09:55:00,46.1,46.11,46.08,46.09,189676.0,37.7911,37.7993,37.7747,37.7829,189676.0
2017-10-27 10:00:00,46.09,46.31,46.09,46.24,845744.0,37.7829,37.9632,37.7829,37.9058,845744.0
2017-10-27 10:05:00,46.24,46.28,46.22,46.28,360859.0,37.9058,37.9386,37.8894,37.9386,360859.0
2017-10-27 10:10:00,46.28,46.28,46.23,46.24,256198.0,37.9386,37.9386,37.8976,37.9058,256198.0
2017-10-27 10:15:00,46.24,46.25,46.23,46.23,176365.0,37.9058,37.914,37.8976,37.8976,176365.0
2017-10-27 10:20:00,46.23,46.25,46.19,46.2,150927.0,37.8976,37.914,37.8649,37.8731,150927.0
2017-10-27 10:25:00,46.21,46.24,46.19,46.24,165168.0,37.8812,37.9058,37.8649,37.9058,165168.0
2017-10-27 10:30:00,46.23,46.26,46.22,46.26,203072.0,37.8976,37.9222,37.8894,37.9222,203072.0
2017-10-27 10:35:00,46.26,46.28,46.25,46.28,189718.0,37.9222,37.9386,37.914,37.9386,189718.0
2017-10-27 10:40:00,46.28,46.31,46.26,46.31,288108.0,37.9386,37.9632,37.9222,37.9632,288108.0
2017-10-27 10:45:00,46.31,46.33,46.31,46.31,223942.0,37.9632,37.9796,37.9632,37.9632,223942.0
2017-10-27 10:50:00,46.31,46.32,46.28,46.3,218255.0,37.9632,37.9714,37.9386,37.955,218255.0
2017-10-27 10:55:00,46.3,46.31,46.24,46.25,176741.0,37.955,37.9632,37.9058,37.914,176741.0
2017-10-27 11:00:00,46.25,46.26,46.22,46.23,444476.0,37.914,37.9222,37.8894,37.8976,444476.0
2017-10-27 11:05:00,46.23,46.27,46.2,46.26,294018.0,37.8976,37.9304,37.8731,37.9222,294018.0
2017-10-27 11:10:00,46.26,46.3,46.26,46.28,119520.0,37.9222,37.955,37.9222,37.9386,119520.0
2017-10-27 11:15:00,46.27,46.36,46.27,46.34,787756.0,37.9304,38.0042,37.9304,37.9878,787756.0
2017-10-27 11:20:00,46.34,46.36,46.34,46.34,156361.0,37.9878,38.0042,37.9878,37.9878,156361.0
2017-10-27 11:25:00,46.35,46.36,46.34,46.36,165292.0,37.996,38.0042,37.9878,38.0042,165292.0
2017-10-27 11:30:00,46.36,46.39,46.36,46.37,94609.0,38.0042,38.0288,38.0042,38.0124,94609.0
2017-10-27 11:35:00,46.37,46.4,46.36,46.39,263594.0,38.0124,38.037,38.0042,38.0288,263594.0
2017-10-27 11:40:00,46.38,46.41,46.38,46.39,242396.0,38.0206,38.0452,38.0206,38.0288,242396.0
2017-10-27 11:45:00,46.39,46.43,46.38,46.43,91134.0,38.0288,38.0616,38.0206,38.0616,91134.0
2017-10-27 11:50:00,46.43,46.44,46.41,46.42,166858.0,38.0616,38.0698,38.0452,38.0534,166858.0
2017-10-27 11:55:00,46.41,46.42,46.37,46.39,80959.0,38.0452,38.0534,38.0124,38.0288,80959.0
2017-10-27 12:00:00,46.39,46.42,46.38,46.41,65888.0,38.0288,38.0534,38.0206,38.0452,65888.0
2017-10-27 12:05:00,46.4,46.46,46.4,46.45,147206.0,38.037,38.0862,38.037,38.078,147206.0
2017-10-27 12:10:00,46.45,46.45,46.41,46.43,74971.0,38.078,38.078,38.0452,38.0616,74971.0
2017-10-27 12:15:00,46.42,46.43,46.4,46.42,110406.0,38.0534,38.0616,38.037,38.0534,110406.0
2017-10-27 12:20:00,46.42,46.45,46.41,46.42,166181.0,38.0534,38.078,38.0452,38.0534,166181.0
2017-10-27 12:25:00,46.42,46.43,46.41,46.41,156442.0,38.0534,38.0616,38.0452,38.0452,156442.0
2017-10-27 12:30:00,46.41,46.44,46.41,46.44,38058.0,38.0452,38.0698,38.0452,38.0698,38058.0
2017-10-27 12:35:00,46.44,46.45,46.42,46.45,106011.0,38.0698,38.078,38.0534,38.078,106011.0
2017-10-27 12:40:00,46.44,46.46,46.43,46.46,78176.0,38.0698,38.0862,38.0616,38.0862,78176.0
2017-10-27 12:45:00,46.45,46.46,46.43,46.43,150103.0,38.078,38.0862,38.0616,38.0616,150103.0
2017-10-27 12:50:00,46.43,46.43,46.38,46.38,95607.0,38.0616,38.0616,38.0206,38.0206,95607.0
2017-10-27 12:55:00,46.38,46.39,46.37,46.38,59731.0,38.0206,38.0288,38.0124,38.0206,59731.0
2017-10-27 13:00:00,46.38,46.42,46.37,46.4,154978.0,38.0206,38.0534,38.0124,38.037,154978.0
2017-10-27 13:05:00,46.4,46.4,46.39,46.39,102656.0,38.037,38.037,38.0288,38.0288,102656.0
2017-10-27 13:10:00,46.39,46.4,46.35,46.35,158038.0,38.0288,38.037,37.996,37.996,158038.0
2017-10-27 13:15:00,46.36,46.37,46.35,46.36,31469.0,38.0042,38.0124,37.996,38.0042,31469.0
2017-10-27 13:20:00,46.37,46.37,46.34,46.36,74492.0,38.0124,38.0124,37.9878,38.0042,74492.0
2017-10-27 13:25:00,46.36,46.37,46.33,46.34,111035.0,38.0042,38.0124,37.9796,37.9878,111035.0
2017-10-27 13:30:00,46.34,46.36,46.33,46.36,37492.0,37.9878,38.0042,37.9796,38.0042,37492.0
2017-10-27 13:35:00,46.35,46.37,46.35,46.37,52159.0,37.996,38.0124,37.996,38.0124,52159.0
2017-10-27 13:40:00,46.37,46.37,46.35,46.36,27099.0,38.0124,38.0124,37.996,38.0042,27099.0
2017-10-27 13:45:00,46.35,46.38,46.35,46.37,120231.0,37.996,38.0206,37.996,38.0124,120231.0
2017-10-27 13:50:00,46.38,46.4,46.37,46.38,92207.0,38.0206,38.037,38.0124,38.0206,92207.0
2017-10-27 13:55:00,46.39,46.41,46.38,46.4,148583.0,38.0288,38.0452,38.0206,38.037,148583.0
2017-10-27 14:00:00,46.4,46.41,46.39,46.41,85620.0,38.037,38.0452,38.0288,38.0452,85620.0
2017-10-27 14:05:00,46.4,46.42,46.39,46.41,85962.0,38.037,38.0534,38.0288,38.0452,85962.0
2017-10-27 14:10:00,46.41,46.42,46.4,46.42,47859.0,38.0452,38.0534,38.037,38.0534,47859.0
2017-10-27 14:15:00,46.41,46.46,46.4,46.46,587095.0,38.0452,38.0862,38.037,38.0862,587095.0
2017-10-27 14:20:00,46.46,46.46,46.42,46.43,562770.0,38.0862,38.0862,38.0534,38.0616,562770.0
2017-10-27 14:25:00,46.44,46.45,46.42,46.43,84851.0,38.0698,38.078,38.0534,38.0616,84851.0
2017-10-27 14:30:00,46.43,46.44,46.42,46.42,37842.0,38.0616,38.0698,38.0534,38.0534,37842.0
2017-10-27 14:35:00,46.42,46.43,46.4,46.42,78888.0,38.0534,38.0616,38.037,38.0534,78888.0
2017-10-27 14:40:00,46.41,46.43,46.4,46.41,72627.0,38.0452,38.0616,38.037,38.0452,72627.0
2017-10-27 14:45:00,46.41,46.42,46.4,46.41,20079.0,38.0452,38.0534,38.037,38.0452,20079.0
2017-10-27 14:50:00,46.41,46.45,46.4,46.45,88359.0,38.0452,38.078,38.037,38.078,88359.0
2017-10-27 14:55:00,46.45,46.46,46.44,46.45,86733.0,38.078,38.0862,38.0698,38.078,86733.0
2017-10-27 15:00:00,46.44,46.47,46.43,46.47,118757.0,38.0698,38.0944,38.0616,38.0944,118757.0
2017-10-27 15:05:00,46.47,46.48,46.46,46.47,63365.0,38.0944,38.1026,38.0862,38.0944,63365.0
2017-10-27 15:10:00,46.47,46.52,46.46,46.52,246139.0,38.0944,38.1354,38.0862,38.1354,246139.0
2017-10-27 15:15:00,46.51,46.52,46.5,46.51,128620.0,38.1272,38.1354,38.119,38.1272,128620.0
2017-10-27 15:20:00,46.51,46.53,46.5,46.51,170907.0,38.1272,38.1436,38.119,38.1272,170907.0
2017-10-27 15:25:00,46.5,46.54,46.5,46.53,109557.0,38.119,38.1518,38.119,38.1436,109557.0
2017-10-27 15:30:00,46.52,46.53,46.48,46.5,189227.0,38.1354,38.1436,38.1026,38.119,189227.0
2017-10-27 15:35:00,46.5,46.51,46.49,46.5,137216.0,38.119,38.1272,38.1108,38.119,137216.0
2017-10-27 15:40:00,46.5,46.51,46.46,46.47,200651.0,38.119,38.1272,38.0862,38.0944,200651.0
2017-10-27 15:45:00,46.47,46.5,46.46,46.48,267730.0,38.0944,38.119,38.0862,38.1026,267730.0
2017-10-27 15:50:00,46.49,46.52,46.44,46.45,781624.0,38.1108,38.1354,38.0698,38.078,781624.0
2017-10-27 15:55:00,46.45,46.5,46.42,46.49,1228105.0,38.078,38.119,38.0534,38.1108,1228105.0
2017-10-30 09:30:00,45.86,45.88,45.81,45.87,355063.0,37.5943,37.6107,37.5533,37.6025,355063.0
2017-10-30 09:35:00,45.87,45.92,45.86,45.9,200272.0,37.6025,37.6435,37.5943,37.6271,200272.0
2017-10-30 09:40:00,45.91,45.92,45.88,45.91,96277.0,37.6353,37.6435,37.6107,37.6353,96277.0
2017-10-30 09:45:00,45.91,45.92,45.88,45.9,201778.0,37.6353,37.6435,37.6107,37.6271,201778.0
2017-10-30 09:50:00,45.9,45.94,45.89,45.93,55506.0,37.6271,37.6599,37.6189,37.6517,55506.0
2017-10-30 09:55:00,45.94,45.95,45.93,45.94,335536.0,37.6599,37.6681,37.6517,37.6599,335536.0
2017-10-30 10:00:00,45.94,45.95,45.93,45.95,178391.0,37.6599,37.6681,37.6517,37.6681,178391.0
2017-10-30 10:05:00,45.95,45.95,45.92,45.92,176371.0,37.6681,37.6681,37.6435,37.6435,176371.0
2017-10-30 10:10:00,45.92,45.92,45.89,45.9,77407.0,37.6435,37.6435,37.6189,37.6271,77407.0
2017-10-30 10:15:00,45.9,45.92,45.88,45.91,240209.0,37.6271,37.6435,37.6107,37.6353,240209.0
2017-10-30 10:20:00,45.92,45.92,45.89,45.89,229420.0,37.6435,37.6435,37.6189,37.6189,229420.0
2017-10-30 10:25:00,45.89,45.89,45.86,45.87,72709.0,37.6189,37.6189,37.5943,37.6025,72709.0
2017-10-30 10:30:00,45.87,45.87,45.83,45.85,144426.0,37.6025,37.6025,37.5697,37.5861,144426.0
2017-10-30 10:35:00,45.85,45.87,45.83,45.84,83437.0,37.5861,37.6025,37.5697,37.5779,83437.0
2017-10-30 10:40:00,45.84,45.86,45.83,45.85,113185.0,37.5779,37.5943,37.5697,37.5861,113185.0
2017-10-30 10:45:00,45.85,45.86,45.84,45.84,101103.0,37.5861,37.5943,37.5779,37.5779,101103.0
2017-10-30 10:50:00,45.84,45.84,45.82,45.82,96978.0,37.5779,37.5779,37.5615,37.5615,96978.0
2017-10-30 10:55:00,45.82,45.83,45.8,45.81,101824.0,37.5615,37.5697,37.5451,37.5533,101824.0
2017-10-30 11:00:00,45.81,45.81,45.79,45.8,100364.0,37.5533,37.5533,37.5369,37.5451,100364.0
2017-10-30 11:05:00,45.8,45.82,45.79,45.79,75734.0,37.5451,37.5615,37.5369,37.5369,75734.0
2017-10-30 11:10:00,45.79,45.8,45.76,45.8,138048.0,37.5369,37.5451,37.5124,37.5451,138048.0
2017-10-30 11:15:00,45.8,45.81,45.76,45.77,161973.0,37.5451,37.5533,37.5124,37.5206,161973.0
2017-10-30 11:20:00,45.76,45.79,45.75,45.78,103194.0,37.5124,37.5369,37.5042,37.5288,103194.0
2017-10-30 11:25:00,45.78,45.78,45.73,45.73,130737.0,37.5288,37.5288,37.4878,37.4878,130737.0
2017-10-30 11:30:00,45.73,45.73,45.7,45.71,242365.0,37.4878,37.4878,37.4632,37.4714,242365.0
2017-10-30 11:35:00,45.7,45.71,45.67,45.7,352983.0,37.4632,37.4714,37.4386,37.4632,352983.0
2017-10-30 11:40:00,45.7,45.71,45.69,45.7,143086.0,37.4632,37.4714,37.455,37.4632,143086.0
2017-10-30 11:45:00,45.71,45.73,45.7,45.72,64252.0,37.4714,37.4878,37.4632,37.4796,64252.0
2017-10-30 11:50:00,45.72,45.73,45.7,45.72,92961.0,37.4796,37.4878,37.4632,37.4796,92961.0
2017-10-30 11:55:00,45.72,45.75,45.72,45.74,50637.0,37.4796,37.5042,37.4796,37.496,50637.0
2017-10-30 12:00:00,45.75,45.75,45.71,45.73,123303.0,37.5042,37.5042,37.4714,37.4878,123303.0
2017-10-30 12:05:00,45.73,45.73,45.7,45.71,51778.0,37.4878,37.4878,37.4632,37.4714,51778.0
2017-10-30 12:10:00,45.7,45.71,45.68,45.71,52932.0,37.4632,37.4714,37.4468,37.4714,52932.0
2017-10-30 12:15:00,45.7,45.71,45.63,45.64,118096.0,37.4632,37.4714,37.4058,37.414,118096.0
2017-10-30 12:20:00,45.64,45.69,45.62,45.69,102630.0,37.414,37.455,37.3976,37.455,102630.0
2017-10-30 12:25:00,45.69,45.74,45.68,45.73,148552.0,37.455,37.496,37.4468,37.4878,148552.0
2017-10-30 12:30:00,45.73,45.77,45.73,45.76,190715.0,37.4878,37.5206,37.4878,37.5124,190715.0
2017-10-30 12:35:00,45.75,45.77,45.74,45.75,144515.0,37.5042,37.5206,37.496,37.5042,144515.0
2017-10-30 12:40:00,45.75,45.75,45.71,45.73,35673.0,37.5042,37.5042,37.4714,37.4878,35673.0
2017-10-30 12:45:00,45.74,45.75,45.72,45.74,25807.0,37.496,37.5042,37.4796,37.496,25807.0
2017-10-30 12:50:00,45.73,45.74,45.71,45.72,19930.0,37.4878,37.496,37.4714,37.4796,19930.0
2017-10-30 12:55:00,45.71,45.74,45.71,45.74,22875.0,37.4714,37.496,37.4714,37.496,22875.0
2017-10-30 13:00:00,45.74,45.77,45.73,45.77,187842.0,37.496,37.5206,37.4878,37.5206,187842.0
2017-10-30 13:05:00,45.77,45.78,45.76,45.78,44403.0,37.5206,37.5288,37.5124,37.5288,44403.0
2017-10-30 13:10:00,45.78,45.79,45.76,45.78,60770.0,37.5288,37.5369,37.5124,37.5288,60770.0
2017-10-30 13:15:00,45.78,45.79,45.77,45.78,23314.0,37.5288,37.5369,37.5206,37.5288,23314.0
2017-10-30 13:20:00,45.78,45.8,45.77,45.8,36254.0,37.5288,37.5451,37.5206,37.5451,36254.0
2017-10-30 13:25:00,45.8,45.81,45.79,45.79,81821.0,37.5451,37.5533,37.5369,37.5369,81821.0
2017-10-30 13:30:00,45.8,45.8,45.76,45.78,81491.0,37.5451,37.5451,37.5124,37.5288,81491.0
2017-10-30 13:35:00,45.78,45.78,45.75,45.76,125351.0,37.5288,37.5288,37.5042,37.5124,125351.0
2017-10-30 13:40:00,45.76,45.76,45.73,45.75,55362.0,37.5124,37.5124,37.4878,37.5042,55362.0
2017-10-30 13:45:00,45.75,45.76,45.73,45.76,12803.0,37.5042,37.5124,37.4878,37.5124,12803.0
2017-10-30 13:50:00,45.76,45.76,45.71,45.72,90349.0,37.5124,37.5124,37.4714,37.4796,90349.0
2017-10-30 13:55:00,45.72,45.74,45.7,45.71,37154.0,37.4796,37.496,37.4632,37.4714,37154.0
2017-10-30 14:00:00,45.71,45.73,45.7,45.71,69939.0,37.4714,37.4878,37.4632,37.4714,69939.0
2017-10-30 14:05:00,45.71,45.74,45.7,45.73,66601.0,37.4714,37.496,37.4632,37.4878,66601.0
2017-10-30 14:10:00,45.73,45.76,45.72,45.75,71884.0,37.4878,37.5124,37.4796,37.5042,71884.0
2017-10-30 14:15:00,45.74,45.75,45.73,45.75,24378.0,37.496,37.5042,37.4878,37.5042,24378.0
2017-10-30 14:20:00,45.74,45.77,45.74,45.77,20649.0,37.496,37.5206,37.496,37.5206,20649.0
2017-10-30 14:25:00,45.77,45.78,45.75,45.76,118553.0,37.5206,37.5288,37.5042,37.5124,118553.0
2017-10-30 14:30:00,45.76,45.76,45.73,45.75,61132.0,37.5124,37.5124,37.4878,37.5042,61132.0
2017-10-30 14:35:00,45.76,45.76,45.73,45.73,8000.0,37.5124,37.5124,37.4878,37.4878,8000.0
2017-10-30 14:40:00,45.73,45.75,45.72,45.75,113817.0,37.4878,37.5042,37.4796,37.5042,113817.0
2017-10-30 14:45:00,45.74,45.77,45.74,45.76,21049.0,37.496,37.5206,37.496,37.5124,21049.0
2017-10-30 14:50:00,45.76,45.77,45.75,45.75,56312.0,37.5124,37.5206,37.5042,37.5042,56312.0
2017-10-30 14:55:00,45.75,45.76,45.74,45.76,53357.0,37.5042,37.5124,37.496,37.5124,53357.0
2017-10-30 15:00:00,45.75,45.76,45.73,45.73,80568.0,37.5042,37.5124,37.4878,37.4878,80568.0
2017-10-30 15:05:00,45.74,45.76,45.73,45.75,151507.0,37.496,37.5124,37.4878,37.5042,151507.0
2017-10-30 15:10:00,45.74,45.75,45.72,45.72,68529.0,37.496,37.5042,37.4796,37.4796,68529.0
2017-10-30 15:15:00,45.72,45.76,45.72,45.75,232747.0,37.4796,37.5124,37.4796,37.5042,232747.0
2017-10-30 15:20:00,45.75,45.75,45.71,45.71,133834.0,37.5042,37.5042,37.4714,37.4714,133834.0
2017-10-30 15:25:00,45.71,45.76,45.71,45.76,131577.0,37.4714,37.5124,37.4714,37.5124,131577.0
2017-10-30 15:30:00,45.76,45.76,45.74,45.76,194936.0,37.5124,37.5124,37.496,37.5124,194936.0
2017-10-30 15:35:00,45.76,45.8,45.75,45.8,183030.0,37.5124,37.5451,37.5042,37.5451,183030.0
2017-10-30 15:40:00,45.8,45.81,45.78,45.78,127394.0,37.5451,37.5533,37.5288,37.5288,127394.0
2017-10-30 15:45:00,45.78,45.81,45.77,45.8,145226.0,37.5288,37.5533,37.5206,37.5451,145226.0
2017-10-30 15:50:00,45.8,45.81,45.77,45.79,311910.0,37.5451,37.5533,37.5206,37.5369,311910.0
2017-10-30 15:55:00,45.79,45.81,45.75,45.76,771470.0,37.5369,37.5533,37.5042,37.5124,771470.0
2017-10-31 09:30:00,45.82,45.82,45.71,45.78,231867.0,37.5615,37.5615,37.4714,37.5288,231867.0
2017-10-31 09:35:00,45.78,45.8,45.77,45.78,159820.0,37.5288,37.5451,37.5206,37.5288,159820.0
2017-10-31 09:40:00,45.78,45.83,45.77,45.81,226948.0,37.5288,37.5697,37.5206,37.5533,226948.0
2017-10-31 09:45:00,45.82,45.85,45.81,45.83,113088.0,37.5615,37.5861,37.5533,37.5697,113088.0
2017-10-31 09:50:00,45.82,45.84,45.77,45.78,73558.0,37.5615,37.5779,37.5206,37.5288,73558.0
2017-10-31 09:55:00,45.78,45.82,45.76,45.82,102540.0,37.5288,37.5615,37.5124,37.5615,102540.0
2017-10-31 10:00:00,45.82,45.83,45.78,45.78,52401.0,37.5615,37.5697,37.5288,37.5288,52401.0
2017-10-31 10:05:00,45.78,45.79,45.77,45.78,62074.0,37.5288,37.5369,37.5206,37.5288,62074.0
2017-10-31 10:10:00,45.78,45.8,45.78,45.79,46353.0,37.5288,37.5451,37.5288,37.5369,46353.0
2017-10-31 10:15:00,45.79,45.83,45.79,45.81,90362.0,37.5369,37.5697,37.5369,37.5533,90362.0
2017-10-31 10:20:00,45.8,45.82,45.79,45.8,191331.0,37.5451,37.5615,37.5369,37.5451,191331.0
2017-10-31 10:25:00,45.8,45.82,45.79,45.8,153830.0,37.5451,37.5615,37.5369,37.5451,153830.0
2017-10-31 10:30:00,45.8,45.82,45.79,45.82,160414.0,37.5451,37.5615,37.5369,37.5615,160414.0
2017-10-31 10:35:00,45.82,45.82,45.8,45.81,75698.0,37.5615,37.5615,37.5451,37.5533,75698.0
2017-10-31 10:40:00,45.82,45.82,45.81,45.81,32014.0,37.5615,37.5615,37.5533,37.5533,32014.0
2017-10-31 10:45:00,45.81,45.83,45.8,45.81,219880.0,37.5533,37.5697,37.5451,37.5533,219880.0
2017-10-31 10:50:00,45.82,45.83,45.81,45.81,71963.0,37.5615,37.5697,37.5533,37.5533,71963.0
2017-10-31 10:55:00,45.82,45.82,45.81,45.81,82810.0,37.5615,37.5615,37.5533,37.5533,82810.0
2017-10-31 11:00:00,45.81,45.85,45.81,45.84,323940.0,37.5533,37.5861,37.5533,37.5779,323940.0
2017-10-31 11:05:00,45.84,45.85,45.83,45.84,43975.0,37.5779,37.5861,37.5697,37.5779,43975.0
2017-10-31 11:10:00,45.84,45.87,45.83,45.86,99294.0,37.5779,37.6025,37.5697,37.5943,99294.0
2017-10-31 11:15:00,45.86,45.89,45.86,45.89,52236.0,37.5943,37.6189,37.5943,37.6189,52236.0
2017-10-31 11:20:00,45.88,45.9,45.87,45.89,64007.0,37.6107,37.6271,37.6025,37.6189,64007.0
2017-10-31 11:25:00,45.88,45.89,45.88,45.88,74381.0,37.6107,37.6189,37.6107,37.6107,74381.0
2017-10-31 11:30:00,45.89,45.9,45.88,45.89,40561.0,37.6189,37.6271,37.6107,37.6189,40561.0
2017-10-31 11:35:00,45.89,45.9,45.87,45.88,34115.0,37.6189,37.6271,37.6025,37.6107,34115.0
2017-10-31 11:40:00,45.88,45.89,45.87,45.87,30845.0,37.6107,37.6189,37.6025,37.6025,30845.0
2017-10-31 11:45:00,45.87,45.87,45.85,45.86,52080.0,37.6025,37.6025,37.5861,37.5943,52080.0
2017-10-31 11:50:00,45.86,45.87,45.85,45.86,29606.0,37.5943,37.6025,37.5861,37.5943,29606.0
2017-10-31 11:55:00,45.86,45.88,45.86,45.88,14192.0,37.5943,37.6107,37.5943,37.6107,14192.0
2017-10-31 12:00:00,45.88,45.88,45.86,45.87,54400.0,37.6107,37.6107,37.5943,37.6025,54400.0
2017-10-31 12:05:00,45.87,45.87,45.84,45.85,29408.0,37.6025,37.6025,37.5779,37.5861,29408.0
2017-10-31 12:10:00,45.85,45.87,45.85,45.86,36196.0,37.5861,37.6025,37.5861,37.5943,36196.0
2017-10-31 12:15:00,45.87,45.87,45.84,45.85,37524.0,37.6025,37.6025,37.5779,37.5861,37524.0
2017-10-31 12:20:00,45.84,45.85,45.82,45.84,110287.0,37.5779,37.5861,37.5615,37.5779,110287.0
2017-10-31 12:25:00,45.83,45.84,45.82,45.83,49225.0,37.5697,37.5779,37.5615,37.5697,49225.0
2017-10-31 12:30:00,45.83,45.84,45.82,45.83,72418.0,37.5697,37.5779,37.5615,37.5697,72418.0
2017-10-31 12:35:00,45.82,45.85,45.82,45.85,43187.0,37.5615,37.5861,37.5615,37.5861,43187.0
2017-10-31 12:40:00,45.85,45.85,45.82,45.83,63416.0,37.5861,37.5861,37.5615,37.5697,63416.0
2017-10-31 12:45:00,45.83,45.85,45.83,45.84,41781.0,37.5697,37.5861,37.5697,37.5779,41781.0
2017-10-31 12:50:00,45.84,45.85,45.84,45.85,17830.0,37.5779,37.5861,37.5779,37.5861,17830.0
2017-10-31 12:55:00,45.85,45.86,45.84,45.84,29917.0,37.5861,37.5943,37.5779,37.5779,29917.0
2017-10-31 13:00:00,45.84,45.85,45.83,45.84,32799.0,37.5779,37.5861,37.5697,37.5779,32799.0
2017-10-31 13:05:00,45.84,45.85,45.83,45.85,21959.0,37.5779,37.5861,37.5697,37.5861,21959.0
2017-10-31 13:10:00,45.84,45.85,45.81,45.82,45672.0,37.5779,37.5861,37.5533,37.5615,45672.0
2017-10-31 13:15:00,45.82,45.83,45.81,45.83,62220.0,37.5615,37.5697,37.5533,37.5697,62220.0
2017-10-31 13:20:00,45.82,45.84,45.82,45.83,17043.0,37.5615,37.5779,37.5615,37.5697,17043.0
2017-10-31 13:25:00,45.83,45.84,45.82,45.83,64783.0,37.5697,37.5779,37.5615,37.5697,64783.0
2017-10-31 13:30:00,45.84,45.84,45.82,45.82,19033.0,37.5779,37.5779,37.5615,37.5615,19033.0
2017-10-31 13:35:00,45.83,45.83,45.82,45.82,5768.0,37.5697,37.5697,37.5615,37.5615,5768.0
2017-10-31 13:40:00,45.83,45.83,45.81,45.82,26652.0,37.5697,37.5697,37.5533,37.5615,26652.0
2017-10-31 13:45:00,45.82,45.84,45.81,45.84,29427.0,37.5615,37.5779,37.5533,37.5779,29427.0
2017-10-31 13:50:00,45.84,45.86,45.83,45.85,58258.0,37.5779,37.5943,37.5697,37.5861,58258.0
2017-10-31 13:55:00,45.84,45.85,45.84,45.85,26048.0,37.5779,37.5861,37.5779,37.5861,26048.0
2017-10-31 14:00:00,45.85,45.87,45.85,45.86,99206.0,37.5861,37.6025,37.5861,37.5943,99206.0
2017-10-31 14:05:00,45.86,45.87,45.85,45.87,65816.0,37.5943,37.6025,37.5861,37.6025,65816.0
2017-10-31 14:10:00,45.86,45.87,45.85,45.86,32540.0,37.5943,37.6025,37.5861,37.5943,32540.0
2017-10-31 14:15:00,45.86,45.88,45.85,45.87,33016.0,37.5943,37.6107,37.5861,37.6025,33016.0
2017-10-31 14:20:00,45.87,45.87,45.85,45.86,54996.0,37.6025,37.6025,37.5861,37.5943,54996.0
2017-10-31 14:25:00,45.85,45.87,45.85,45.87,33295.0,37.5861,37.6025,37.5861,37.6025,33295.0
2017-10-31 14:30:00,45.87,45.87,45.85,45.86,66274.0,37.6025,37.6025,37.5861,37.5943,66274.0
2017-10-31 14:35:00,45.86,45.86,45.85,45.85,26218.0,37.5943,37.5943,37.5861,37.5861,26218.0
2017-10-31 14:40:00,45.86,45.86,45.83,45.84,33964.0,37.5943,37.5943,37.5697,37.5779,33964.0
2017-10-31 14:45:00,45.85,45.85,45.83,45.85,30422.0,37.5861,37.5861,37.5697,37.5861,30422.0
2017-10-31 14:50:00,45.85,45.86,45.83,45.84,48733.0,37.5861,37.5943,37.5697,37.5779,48733.0
2017-10-31 14:55:00,45.84,45.86,45.83,45.86,65877.0,37.5779,37.5943,37.5697,37.5943,65877.0
2017-10-31 15:00:00,45.85,45.86,45.84,45.86,55349.0,37.5861,37.5943,37.5779,37.5943,55349.0
2017-10-31 15:05:00,45.84,45.86,45.84,45.84,84416.0,37.5779,37.5943,37.5779,37.5779,84416.0
2017-10-31 15:10:00,45.84,45.87,45.84,45.87,174036.0,37.5779,37.6025,37.5779,37.6025,174036.0
2017-10-31 15:15:00,45.87,45.87,45.84,45.85,69210.0,37.6025,37.6025,37.5779,37.5861,69210.0
2017-10-31 15:20:00,45.86,45.87,45.85,45.87,22671.0,37.5943,37.6025,37.5861,37.6025,22671.0
2017-10-31 15:25:00,45.87,45.88,45.85,45.86,187855.0,37.6025,37.6107,37.5861,37.5943,187855.0
2017-10-31 15:30:00,45.86,45.87,45.84,45.86,88893.0,37.5943,37.6025,37.5779,37.5943,88893.0
2017-10-31 15:35:00,45.86,45.89,45.85,45.87,351738.0,37.5943,37.6189,37.5861,37.6025,351738.0
2017-10-31 15:40:00,45.86,45.88,45.85,45.88,69878.0,37.5943,37.6107,37.5861,37.6107,69878.0
2017-10-31 15:45:00,45.87,45.89,45.85,45.89,70912.0,37.6025,37.6189,37.5861,37.6189,70912.0
2017-10-31 15:50:00,45.88,45.89,45.85,45.87,268212.0,37.6107,37.6189,37.5861,37.6025,268212.0
2017-10-31 15:55:00,45.87,45.94,45.86,45.92,851281.0,37.6025,37.6599,37.5943,37.6435,851281.0
2017-11-01 09:30:00,46.42,46.42,46.35,46.4,360113.0,38.0534,38.0534,37.996,38.037,360113.0
2017-11-01 09:35:00,46.4,46.41,46.37,46.39,131465.0,38.037,38.0452,38.0124,38.0288,131465.0
2017-11-01 09:40:00,46.38,46.44,46.37,46.42,277363.0,38.0206,38.0698,38.0124,38.0534,277363.0
2017-11-01 09:45:00,46.43,46.47,46.42,46.45,145509.0,38.0616,38.0944,38.0534,38.078,145509.0
2017-11-01 09:50:00,46.46,46.49,46.45,46.46,369789.0,38.0862,38.1108,38.078,38.0862,369789.0
2017-11-01 09:55:00,46.46,46.47,46.43,46.44,57254.0,38.0862,38.0944,38.0616,38.0698,57254.0
2017-11-01 10:00:00,46.45,46.46,46.43,46.46,70751.0,38.078,38.0862,38.0616,38.0862,70751.0
2017-11-01 10:05:00,46.46,46.48,46.44,46.48,216402.0,38.0862,38.1026,38.0698,38.1026,216402.0
2017-11-01 10:10:00,46.47,46.49,46.46,46.47,75382.0,38.0944,38.1108,38.0862,38.0944,75382.0
2017-11-01 10:15:00,46.47,46.48,46.45,46.47,121383.0,38.0944,38.1026,38.078,38.0944,121383.0
2017-11-01 10:20:00,46.47,46.49,46.45,46.48,283648.0,38.0944,38.1108,38.078,38.1026,283648.0
2017-11-01 10:25:00,46.48,46.48,46.46,46.48,65474.0,38.1026,38.1026,38.0862,38.1026,65474.0
2017-11-01 10:30:00,46.47,46.48,46.4,46.41,119794.0,38.0944,38.1026,38.037,38.0452,119794.0
2017-11-01 10:35:00,46.41,46.44,46.41,46.41,102588.0,38.0452,38.0698,38.0452,38.0452,102588.0
2017-11-01 10:40:00,46.41,46.46,46.4,46.45,88504.0,38.0452,38.0862,38.037,38.078,88504.0
2017-11-01 10:45:00,46.45,46.45,46.4,46.4,110748.0,38.078,38.078,38.037,38.037,110748.0
2017-11-01 10:50:00,46.4,46.43,46.39,46.43,66347.0,38.037,38.0616,38.0288,38.0616,66347.0
2017-11-01 10:55:00,46.43,46.44,46.39,46.39,95031.0,38.0616,38.0698,38.0288,38.0288,95031.0
2017-11-01 11:00:00,46.39,46.43,46.38,46.39,85354.0,38.0288,38.0616,38.0206,38.0288,85354.0
2017-11-01 11:05:00,46.39,46.4,46.38,46.4,44659.0,38.0288,38.037,38.0206,38.037,44659.0
2017-11-01 11:10:00,46.39,46.41,46.39,46.41,103230.0,38.0288,38.0452,38.0288,38.0452,103230.0
2017-11-01 11:15:00,46.41,46.43,46.4,46.41,146264.0,38.0452,38.0616,38.037,38.0452,146264.0
2017-11-01 11:20:00,46.41,46.42,46.4,46.4,179800.0,38.0452,38.0534,38.037,38.037,179800.0
2017-11-01 11:25:00,46.4,46.41,46.38,46.39,67742.0,38.037,38.0452,38.0206,38.0288,67742.0
2017-11-01 11:30:00,46.39,46.41,46.37,46.37,40621.0,38.0288,38.0452,38.0124,38.0124,40621.0
2017-11-01 11:35:00,46.37,46.39,46.36,46.39,101820.0,38.0124,38.0288,38.0042,38.0288,101820.0
2017-11-01 11:40:00,46.38,46.39,46.34,46.35,90217.0,38.0206,38.0288,37.9878,37.996,90217.0
2017-11-01 11:45:00,46.35,46.35,46.33,46.34,69951.0,37.996,37.996,37.9796,37.9878,69951.0
2017-11-01 11:50:00,46.34,46.34,46.3,46.3,90305.0,37.9878,37.9878,37.955,37.955,90305.0
2017-11-01 11:55:00,46.31,46.31,46.28,46.3,136658.0,37.9632,37.9632,37.9386,37.955,136658.0
2017-11-01 12:00:00,46.3,46.32,46.3,46.3,71899.0,37.955,37.9714,37.955,37.955,71899.0
2017-11-01 12:05:00,46.31,46.32,46.28,46.29,123647.0,37.9632,37.9714,37.9386,37.9468,123647.0
2017-11-01 12:10:00,46.29,46.33,46.28,46.33,86686.0,37.9468,37.9796,37.9386,37.9796,86686.0
2017-11-01 12:15:00,46.33,46.34,46.32,46.34,9261.0,37.9796,37.9878,37.9714,37.9878,9261.0
2017-11-01 12:20:00,46.34,46.35,46.33,46.34,58604.0,37.9878,37.996,37.9796,37.9878,58604.0
2017-11-01 12:25:00,46.34,46.34,46.32,46.33,15228.0,37.9878,37.9878,37.9714,37.9796,15228.0
2017-11-01 12:30:00,46.33,46.34,46.31,46.32,76710.0,37.9796,37.9878,37.9632,37.9714,76710.0
2017-11-01 12:35:00,46.32,46.34,46.31,46.34,67907.0,37.9714,37.9878,37.9632,37.9878,67907.0
2017-11-01 12:40:00,46.34,46.35,46.34,46.34,23300.0,37.9878,37.996,37.9878,37.9878,23300.0
2017-11-01 12:45:00,46.35,46.37,46.34,46.35,61535.0,37.996,38.0124,37.9878,37.996,61535.0
2017-11-01 12:50:00,46.35,46.36,46.34,46.34,11933.0,37.996,38.0042,37.9878,37.9878,11933.0
2017-11-01 12:55:00,46.34,46.35,46.34,46.34,15625.0,37.9878,37.996,37.9878,37.9878,15625.0
2017-11-01 13:00:00,46.34,46.34,46.32,46.33,9825.0,37.9878,37.9878,37.9714,37.9796,9825.0
2017-11-01 13:05:00,46.32,46.32,46.25,46.27,41623.0,37.9714,37.9714,37.914,37.9304,41623.0
2017-11-01 13:10:00,46.27,46.28,46.25,46.26,25890.0,37.9304,37.9386,37.914,37.9222,25890.0
2017-11-01 13:15:00,46.26,46.26,46.24,46.24,16181.0,37.9222,37.9222,37.9058,37.9058,16181.0
2017-11-01 13:20:00,46.23,46.28,46.23,46.28,29395.0,37.8976,37.9386,37.8976,37.9386,29395.0
2017-11-01 13:25:00,46.27,46.29,46.27,46.29,44263.0,37.9304,37.9468,37.9304,37.9468,44263.0
2017-11-01 13:30:00,46.29,46.3,46.28,46.3,34444.0,37.9468,37.955,37.9386,37.955,34444.0
2017-11-01 13:35:00,46.29,46.31,46.28,46.3,80749.0,37.9468,37.9632,37.9386,37.955,80749.0
2017-11-01 13:40:00,46.3,46.31,46.29,46.29,22487.0,37.955,37.9632,37.9468,37.9468,22487.0
2017-11-01 13:45:00,46.29,46.3,46.28,46.28,12832.0,37.9468,37.955,37.9386,37.9386,12832.0
2017-11-01 13:50:00,46.27,46.29,46.26,46.28,46733.0,37.9304,37.9468,37.9222,37.9386,46733.0
2017-11-01 13:55:00,46.28,46.37,46.28,46.33,101024.0,37.9386,38.0124,37.9386,37.9796,101024.0
2017-11-01 14:00:00,46.34,46.43,46.32,46.43,285459.0,37.9878,38.0616,37.9714,38.0616,285459.0
2017-11-01 14:05:00,46.43,46.44,46.33,46.34,71253.0,38.0616,38.0698,37.9796,37.9878,71253.0
2017-11-01 14:10:00,46.34,46.4,46.3,46.38,208057.0,37.9878,38.037,37.955,38.0206,208057.0
2017-11-01 14:15:00,46.37,46.39,46.36,46.37,96531.0,38.0124,38.0288,38.0042,38.0124,96531.0
2017-11-01 14:20:00,46.37,46.38,46.33,46.34,28939.0,38.0124,38.0206,37.9796,37.9878,28939.0
2017-11-01 14:25:00,46.35,46.35,46.3,46.3,138656.0,37.996,37.996,37.955,37.955,138656.0
2017-11-01 14:30:00,46.3,46.33,46.29,46.32,77756.0,37.955,37.9796,37.9468,37.9714,77756.0
2017-11-01 14:35:00,46.33,46.35,46.31,46.32,44582.0,37.9796,37.996,37.9632,37.9714,44582.0
2017-11-01 14:40:00,46.32,46.33,46.28,46.3,84626.0,37.9714,37.9796,37.9386,37.955,84626.0
2017-11-01 14:45:00,46.31,46.31,46.28,46.3,93437.0,37.9632,37.9632,37.9386,37.955,93437.0
2017-11-01 14:50:00,46.3,46.32,46.27,46.28,70114.0,37.955,37.9714,37.9304,37.9386,70114.0
2017-11-01 14:55:00,46.29,46.3,46.27,46.29,65386.0,37.9468,37.955,37.9304,37.9468,65386.0
2017-11-01 15:00:00,46.29,46.3,46.26,46.3,98921.0,37.9468,37.955,37.9222,37.955,98921.0
2017-11-01 15:05:00,46.3,46.31,46.28,46.3,39967.0,37.955,37.9632,37.9386,37.955,39967.0
2017-11-01 15:10:00,46.3,46.33,46.29,46.32,179093.0,37.955,37.9796,37.9468,37.9714,179093.0
2017-11-01 15:15:00,46.32,46.32,46.28,46.28,89526.0,37.9714,37.9714,37.9386,37.9386,89526.0
2017-11-01 15:20:00,46.29,46.3,46.27,46.29,147305.0,37.9468,37.955,37.9304,37.9468,147305.0
2017-11-01 15:25:00,46.3,46.3,46.27,46.29,91256.0,37.955,37.955,37.9304,37.9468,91256.0
2017-11-01 15:30:00,46.29,46.3,46.26,46.28,171603.0,37.9468,37.955,37.9222,37.9386,171603.0
2017-11-01 15:35:00,46.29,46.3,46.28,46.28,77524.0,37.9468,37.955,37.9386,37.9386,77524.0
2017-11-01 15:40:00,46.28,46.29,46.27,46.27,145147.0,37.9386,37.9468,37.9304,37.9304,145147.0
2017-11-01 15:45:00,46.27,46.27,46.21,46.21,206449.0,37.9304,37.9304,37.8812,37.8812,206449.0
2017-11-01 15:50:00,46.22,46.26,46.21,46.24,366833.0,37.8894,37.9222,37.8812,37.9058,366833.0
2017-11-01 15:55:00,46.24,46.25,46.2,46.23,427508.0,37.9058,37.914,37.8731,37.8976,427508.0
2017-11-02 09:30:00,46.28,46.3,46.27,46.29,107112.0,37.9386,37.955,37.9304,37.9468,107112.0
2017-11-02 09:35:00,46.29,46.32,46.27,46.3,94934.0,37.9468,37.9714,37.9304,37.955,94934.0
2017-11-02 09:40:00,46.31,46.32,46.26,46.27,154446.0,37.9632,37.9714,37.9222,37.9304,154446.0
2017-11-02 09:45:00,46.27,46.31,46.26,46.31,67156.0,37.9304,37.9632,37.9222,37.9632,67156.0
2017-11-02 09:50:00,46.32,46.34,46.31,46.33,267054.0,37.9714,37.9878,37.9632,37.9796,267054.0
2017-11-02 09:55:00,46.34,46.34,46.3,46.34,165992.0,37.9878,37.9878,37.955,37.9878,165992.0
2017-11-02 10:00:00,46.34,46.34,46.28,46.29,155918.0,37.9878,37.9878,37.9386,37.9468,155918.0
2017-11-02 10:05:00,46.29,46.32,46.26,46.27,176074.0,37.9468,37.9714,37.9222,37.9304,176074.0
2017-11-02 10:10:00,46.28,46.28,46.2,46.2,386374.0,37.9386,37.9386,37.8731,37.8731,386374.0
2017-11-02 10:15:00,46.2,46.23,46.19,46.23,221056.0,37.8731,37.8976,37.8649,37.8976,221056.0
2017-11-02 10:20:00,46.22,46.23,46.19,46.19,195309.0,37.8894,37.8976,37.8649,37.8649,195309.0
2017-11-02 10:25:00,46.19,46.25,46.19,46.23,179151.0,37.8649,37.914,37.8649,37.8976,179151.0
2017-11-02 10:30:00,46.23,46.25,46.22,46.22,100405.0,37.8976,37.914,37.8894,37.8894,100405.0
2017-11-02 10:35:00,46.23,46.25,46.22,46.24,13410.0,37.8976,37.914,37.8894,37.9058,13410.0
2017-11-02 10:40:00,46.23,46.29,46.23,46.28,91912.0,37.8976,37.9468,37.8976,37.9386,91912.0
2017-11-02 10:45:00,46.28,46.29,46.27,46.27,35094.0,37.9386,37.9468,37.9304,37.9304,35094.0
2017-11-02 10:50:00,46.26,46.26,46.24,46.26,40735.0,37.9222,37.9222,37.9058,37.9222,40735.0
2017-11-02 10:55:00,46.25,46.26,46.23,46.26,55085.0,37.914,37.9222,37.8976,37.9222,55085.0
2017-11-02 11:00:00,46.26,46.29,46.25,46.29,41672.0,37.9222,37.9468,37.914,37.9468,41672.0
2017-11-02 11:05:00,46.29,46.29,46.28,46.28,22628.0,37.9468,37.9468,37.9386,37.9386,22628.0
2017-11-02 11:10:00,46.28,46.3,46.27,46.28,29106.0,37.9386,37.955,37.9304,37.9386,29106.0
2017-11-02 11:15:00,46.28,46.28,46.25,46.26,29622.0,37.9386,37.9386,37.914,37.9222,29622.0
2017-11-02 11:20:00,46.25,46.26,46.24,46.26,47522.0,37.914,37.9222,37.9058,37.9222,47522.0
2017-11-02 11:25:00,46.26,46.26,46.2,46.22,200078.0,37.9222,37.9222,37.8731,37.8894,200078.0
2017-11-02 11:30:00,46.22,46.24,46.2,46.23,101025.0,37.8894,37.9058,37.8731,37.8976,101025.0
2017-11-02 11:35:00,46.23,46.23,46.19,46.22,56356.0,37.8976,37.8976,37.8649,37.8894,56356.0
2017-11-02 11:40:00,46.21,46.22,46.2,46.21,133760.0,37.8812,37.8894,37.8731,37.8812,133760.0
2017-11-02 11:45:00,46.21,46.22,46.19,46.22,123572.0,37.8812,37.8894,37.8649,37.8894,123572.0
2017-11-02 11:50:00,46.22,46.25,46.22,46.24,40502.0,37.8894,37.914,37.8894,37.9058,40502.0
2017-11-02 11:55:00,46.24,46.27,46.23,46.27,95425.0,37.9058,37.9304,37.8976,37.9304,95425.0
2017-11-02 12:00:00,46.27,46.3,46.26,46.29,210170.0,37.9304,37.955,37.9222,37.9468,210170.0
2017-11-02 12:05:00,46.29,46.33,46.29,46.3,127181.0,37.9468,37.9796,37.9468,37.955,127181.0
2017-11-02 12:10:00,46.3,46.33,46.3,46.31,58360.0,37.955,37.9796,37.955,37.9632,58360.0
2017-11-02 12:15:00,46.32,46.34,46.31,46.33,69360.0,37.9714,37.9878,37.9632,37.9796,69360.0
2017-11-02 12:20:00,46.34,46.35,46.32,46.34,54572.0,37.9878,37.996,37.9714,37.9878,54572.0
2017-11-02 12:25:00,46.34,46.36,46.33,46.35,45006.0,37.9878,38.0042,37.9796,37.996,45006.0
2017-11-02 12:30:00,46.35,46.35,46.31,46.33,65067.0,37.996,37.996,37.9632,37.9796,65067.0
2017-11-02 12:35:00,46.33,46.34,46.3,46.31,42838.0,37.9796,37.9878,37.955,37.9632,42838.0
2017-11-02 12:40:00,46.31,46.31,46.29,46.3,41063.0,37.9632,37.9632,37.9468,37.955,41063.0
2017-11-02 12:45:00,46.3,46.33,46.3,46.33,62603.0,37.955,37.9796,37.955,37.9796,62603.0
2017-11-02 12:50:00,46.33,46.35,46.33,46.35,154534.0,37.9796,37.996,37.9796,37.996,154534.0
2017-11-02 12:55:00,46.35,46.37,46.34,46.35,42768.0,37.996,38.0124,37.9878,37.996,42768.0
2017-11-02 13:00:00,46.36,46.38,46.34,46.36,50846.0,38.0042,38.0206,37.9878,38.0042,50846.0
2017-11-02 13:05:00,46.35,46.35,46.33,46.34,19609.0,37.996,37.996,37.9796,37.9878,19609.0
2017-11-02 13:10:00,46.34,46.37,46.34,46.37,69377.0,37.9878,38.0124,37.9878,38.0124,69377.0
2017-11-02 13:15:00,46.37,46.38,46.36,46.38,44421.0,38.0124,38.0206,38.0042,38.0206,44421.0
2017-11-02 13:20:00,46.38,46.38,46.35,46.35,72923.0,38.0206,38.0206,37.996,37.996,72923.0
2017-11-02 13:25:00,46.36,46.36,46.33,46.34,63199.0,38.0042,38.0042,37.9796,37.9878,63199.0
2017-11-02 13:30:00,46.33,46.34,46.32,46.33,48239.0,37.9796,37.9878,37.9714,37.9796,48239.0
2017-11-02 13:35:00,46.33,46.34,46.32,46.34,44084.0,37.9796,37.9878,37.9714,37.9878,44084.0
2017-11-02 13:40:00,46.33,46.35,46.32,46.33,53892.0,37.9796,37.996,37.9714,37.9796,53892.0
2017-11-02 13:45:00,46.33,46.33,46.32,46.32,47821.0,37.9796,37.9796,37.9714,37.9714,47821.0
2017-11-02 13:50:00,46.31,46.33,46.31,46.32,69945.0,37.9632,37.9796,37.9632,37.9714,69945.0
2017-11-02 13:55:00,46.32,46.33,46.3,46.32,401643.0,37.9714,37.9796,37.955,37.9714,401643.0
2017-11-02 14:00:00,46.31,46.33,46.3,46.31,40259.0,37.9632,37.9796,37.955,37.9632,40259.0
2017-11-02 14:05:00,46.31,46.34,46.31,46.33,42686.0,37.9632,37.9878,37.9632,37.9796,42686.0
2017-11-02 14:10:00,46.34,46.35,46.33,46.34,44932.0,37.9878,37.996,37.9796,37.9878,44932.0
2017-11-02 14:15:00,46.34,46.35,46.33,46.34,11230.0,37.9878,37.996,37.9796,37.9878,11230.0
2017-11-02 14:20:00,46.34,46.36,46.33,46.36,42538.0,37.9878,38.0042,37.9796,38.0042,42538.0
2017-11-02 14:25:00,46.36,46.38,46.35,46.38,93714.0,38.0042,38.0206,37.996,38.0206,93714.0
2017-11-02 14:30:00,46.38,46.38,46.36,46.36,48717.0,38.0206,38.0206,38.0042,38.0042,48717.0
2017-11-02 14:35:00,46.37,46.39,46.36,46.39,38788.0,38.0124,38.0288,38.0042,38.0288,38788.0
2017-11-02 14:40:00,46.4,46.4,46.35,46.36,99543.0,38.037,38.037,37.996,38.0042,99543.0
2017-11-02 14:45:00,46.36,46.37,46.35,46.36,98015.0,38.0042,38.0124,37.996,38.0042,98015.0
2017-11-02 14:50:00,46.36,46.36,46.33,46.35,47497.0,38.0042,38.0042,37.9796,37.996,47497.0
2017-11-02 14:55:00,46.34,46.36,46.34,46.34,56076.0,37.9878,38.0042,37.9878,37.9878,56076.0
2017-11-02 15:00:00,46.34,46.38,46.33,46.37,68322.0,37.9878,38.0206,37.9796,38.0124,68322.0
2017-11-02 15:05:00,46.37,46.38,46.35,46.37,121751.0,38.0124,38.0206,37.996,38.0124,121751.0
2017-11-02 15:10:00,46.37,46.39,46.36,46.38,86697.0,38.0124,38.0288,38.0042,38.0206,86697.0
2017-11-02 15:15:00,46.38,46.39,46.36,46.37,68977.0,38.0206,38.0288,38.0042,38.0124,68977.0
2017-11-02 15:20:00,46.37,46.4,46.37,46.39,81338.0,38.0124,38.037,38.0124,38.0288,81338.0
2017-11-02 15:25:00,46.39,46.41,46.39,46.41,38235.0,38.0288,38.0452,38.0288,38.0452,38235.0
2017-11-02 15:30:00,46.41,46.42,46.4,46.42,40700.0,38.0452,38.0534,38.037,38.0534,40700.0
2017-11-02 15:35:00,46.41,46.47,46.41,46.46,585319.0,38.0452,38.0944,38.0452,38.0862,585319.0
2017-11-02 15:40:00,46.46,46.47,46.45,46.46,154564.0,38.0862,38.0944,38.078,38.0862,154564.0
2017-11-02 15:45:00,46.46,46.47,46.43,46.46,328822.0,38.0862,38.0944,38.0616,38.0862,328822.0
2017-11-02 15:50:00,46.46,46.47,46.44,46.45,155462.0,38.0862,38.0944,38.0698,38.078,155462.0
2017-11-02 15:55:00,46.44,46.46,46.43,46.45,538119.0,38.0698,38.0862,38.0616,38.078,538119.0
2017-11-03 09:30:00,46.34,46.36,46.26,46.27,210215.0,37.9878,38.0042,37.9222,37.9304,210215.0
2017-11-03 09:35:00,46.27,46.27,46.21,46.23,175806.0,37.9304,37.9304,37.8812,37.8976,175806.0
2017-11-03 09:40:00,46.23,46.25,46.23,46.23,100561.0,37.8976,37.914,37.8976,37.8976,100561.0
2017-11-03 09:45:00,46.23,46.24,46.21,46.22,176897.0,37.8976,37.9058,37.8812,37.8894,176897.0
2017-11-03 09:50:00,46.22,46.24,46.22,46.22,78722.0,37.8894,37.9058,37.8894,37.8894,78722.0
2017-11-03 09:55:00,46.22,46.24,46.2,46.23,59756.0,37.8894,37.9058,37.8731,37.8976,59756.0
2017-11-03 10:00:00,46.23,46.26,46.22,46.24,152110.0,37.8976,37.9222,37.8894,37.9058,152110.0
2017-11-03 10:05:00,46.23,46.24,46.21,46.21,90775.0,37.8976,37.9058,37.8812,37.8812,90775.0
2017-11-03 10:10:00,46.21,46.21,46.15,46.16,155479.0,37.8812,37.8812,37.8321,37.8403,155479.0
2017-11-03 10:15:00,46.16,46.18,46.16,46.18,197653.0,37.8403,37.8567,37.8403,37.8567,197653.0
2017-11-03 10:20:00,46.18,46.19,46.18,46.18,37832.0,37.8567,37.8649,37.8567,37.8567,37832.0
2017-11-03 10:25:00,46.19,46.19,46.15,46.16,120309.0,37.8649,37.8649,37.8321,37.8403,120309.0
2017-11-03 10:30:00,46.17,46.18,46.15,46.16,73033.0,37.8485,37.8567,37.8321,37.8403,73033.0
2017-11-03 10:35:00,46.15,46.15,46.12,46.13,103335.0,37.8321,37.8321,37.8075,37.8157,103335.0
2017-11-03 10:40:00,46.13,46.14,46.12,46.13,45512.0,37.8157,37.8239,37.8075,37.8157,45512.0
2017-11-03 10:45:00,46.13,46.13,46.07,46.07,174609.0,37.8157,37.8157,37.7665,37.7665,174609.0
2017-11-03 10:50:00,46.07,46.08,46.05,46.08,281564.0,37.7665,37.7747,37.7501,37.7747,281564.0
2017-11-03 10:55:00,46.08,46.09,46.05,46.09,216542.0,37.7747,37.7829,37.7501,37.7829,216542.0
2017-11-03 11:00:00,46.09,46.13,46.09,46.12,163735.0,37.7829,37.8157,37.7829,37.8075,163735.0
2017-11-03 11:05:00,46.12,46.15,46.09,46.12,150018.0,37.8075,37.8321,37.7829,37.8075,150018.0
2017-11-03 11:10:00,46.13,46.16,46.12,46.14,129538.0,37.8157,37.8403,37.8075,37.8239,129538.0
2017-11-03 11:15:00,46.14,46.16,46.12,46.15,68069.0,37.8239,37.8403,37.8075,37.8321,68069.0
2017-11-03 11:20:00,46.15,46.19,46.14,46.18,127225.0,37.8321,37.8649,37.8239,37.8567,127225.0
2017-11-03 11:25:00,46.18,46.19,46.15,46.16,107682.0,37.8567,37.8649,37.8321,37.8403,107682.0
2017-11-03 11:30:00,46.16,46.17,46.14,46.16,58799.0,37.8403,37.8485,37.8239,37.8403,58799.0
2017-11-03 11:35:00,46.16,46.17,46.14,46.16,18587.0,37.8403,37.8485,37.8239,37.8403,18587.0
2017-11-03 11:40:00,46.16,46.19,46.16,46.19,96300.0,37.8403,37.8649,37.8403,37.8649,96300.0
2017-11-03 11:45:00,46.19,46.25,46.19,46.25,62310.0,37.8649,37.914,37.8649,37.914,62310.0
2017-11-03 11:50:00,46.25,46.28,46.24,46.27,59562.0,37.914,37.9386,37.9058,37.9304,59562.0
2017-11-03 11:55:00,46.27,46.31,46.27,46.3,80651.0,37.9304,37.9632,37.9304,37.955,80651.0
2017-11-03 12:00:00,46.3,46.32,46.29,46.29,50379.0,37.955,37.9714,37.9468,37.9468,50379.0
2017-11-03 12:05:00,46.29,46.3,46.27,46.29,49557.0,37.9468,37.955,37.9304,37.9468,49557.0
2017-11-03 12:10:00,46.29,46.32,46.27,46.32,93550.0,37.9468,37.9714,37.9304,37.9714,93550.0
2017-11-03 12:15:00,46.32,46.33,46.31,46.32,46086.0,37.9714,37.9796,37.9632,37.9714,46086.0
2017-11-03 12:20:00,46.31,46.32,46.31,46.31,11200.0,37.9632,37.9714,37.9632,37.9632,11200.0
2017-11-03 12:25:00,46.31,46.33,46.3,46.32,51085.0,37.9632,37.9796,37.955,37.9714,51085.0
2017-11-03 12:30:00,46.33,46.33,46.31,46.31,50398.0,37.9796,37.9796,37.9632,37.9632,50398.0
2017-11-03 12:35:00,46.31,46.32,46.3,46.3,15069.0,37.9632,37.9714,37.955,37.955,15069.0
2017-11-03 12:40:00,46.3,46.33,46.3,46.32,30739.0,37.955,37.9796,37.955,37.9714,30739.0
2017-11-03 12:45:00,46.32,46.33,46.3,46.3,20911.0,37.9714,37.9796,37.955,37.955,20911.0
2017-11-03 12:50:00,46.3,46.31,46.29,46.31,32168.0,37.955,37.9632,37.9468,37.9632,32168.0
2017-11-03 12:55:00,46.3,46.31,46.29,46.3,23461.0,37.955,37.9632,37.9468,37.955,23461.0
2017-11-03 13:00:00,46.29,46.34,46.29,46.33,32011.0,37.9468,37.9878,37.9468,37.9796,32011.0
2017-11-03 13:05:00,46.33,46.34,46.32,46.33,20421.0,37.9796,37.9878,37.9714,37.9796,20421.0
2017-11-03 13:10:00,46.32,46.33,46.32,46.33,6991.0,37.9714,37.9796,37.9714,37.9796,6991.0
2017-11-03 13:15:00,46.33,46.34,46.32,46.33,24883.0,37.9796,37.9878,37.9714,37.9796,24883.0
2017-11-03 13:20:00,46.32,46.33,46.31,46.32,25022.0,37.9714,37.9796,37.9632,37.9714,25022.0
2017-11-03 13:25:00,46.33,46.33,46.31,46.32,16860.0,37.9796,37.9796,37.9632,37.9714,16860.0
2017-11-03 13:30:00,46.33,46.35,46.32,46.32,27799.0,37.9796,37.996,37.9714,37.9714,27799.0
2017-11-03 13:35:00,46.33,46.33,46.32,46.33,5008.0,37.9796,37.9796,37.9714,37.9796,5008.0
2017-11-03 13:40:00,46.33,46.35,46.32,46.35,42862.0,37.9796,37.996,37.9714,37.996,42862.0
2017-11-03 13:45:00,46.35,46.37,46.34,46.37,26488.0,37.996,38.0124,37.9878,38.0124,26488.0
2017-11-03 13:50:00,46.37,46.4,46.36,46.38,56074.0,38.0124,38.037,38.0042,38.0206,56074.0
2017-11-03 13:55:00,46.38,46.39,46.37,46.38,35397.0,38.0206,38.0288,38.0124,38.0206,35397.0
2017-11-03 14:00:00,46.38,46.41,46.38,46.4,52316.0,38.0206,38.0452,38.0206,38.037,52316.0
2017-11-03 14:05:00,46.4,46.43,46.39,46.42,58798.0,38.037,38.0616,38.0288,38.0534,58798.0
2017-11-03 14:10:00,46.41,46.42,46.4,46.4,9714.0,38.0452,38.0534,38.037,38.037,9714.0
2017-11-03 14:15:00,46.41,46.42,46.39,46.41,42982.0,38.0452,38.0534,38.0288,38.0452,42982.0
2017-11-03 14:20:00,46.41,46.43,46.4,46.41,23917.0,38.0452,38.0616,38.037,38.0452,23917.0
2017-11-03 14:25:00,46.42,46.44,46.41,46.42,43522.0,38.0534,38.0698,38.0452,38.0534,43522.0
2017-11-03 14:30:00,46.41,46.42,46.39,46.4,21117.0,38.0452,38.0534,38.0288,38.037,21117.0
2017-11-03 14:35:00,46.4,46.4,46.36,46.38,39371.0,38.037,38.037,38.0042,38.0206,39371.0
2017-11-03 14:40:00,46.37,46.38,46.36,46.38,43474.0,38.0124,38.0206,38.0042,38.0206,43474.0
2017-11-03 14:45:00,46.38,46.39,46.37,46.39,64868.0,38.0206,38.0288,38.0124,38.0288,64868.0
2017-11-03 14:50:00,46.39,46.39,46.38,46.39,3992.0,38.0288,38.0288,38.0206,38.0288,3992.0
2017-11-03 14:55:00,46.39,46.39,46.37,46.38,44538.0,38.0288,38.0288,38.0124,38.0206,44538.0
2017-11-03 15:00:00,46.38,46.39,46.36,46.39,86387.0,38.0206,38.0288,38.0042,38.0288,86387.0
2017-11-03 15:05:00,46.39,46.39,46.37,46.38,56969.0,38.0288,38.0288,38.0124,38.0206,56969.0
2017-11-03 15:10:00,46.37,46.38,46.34,46.35,38038.0,38.0124,38.0206,37.9878,37.996,38038.0
2017-11-03 15:15:00,46.35,46.35,46.32,46.34,88853.0,37.996,37.996,37.9714,37.9878,88853.0
2017-11-03 15:20:00,46.34,46.34,46.32,46.33,86018.0,37.9878,37.9878,37.9714,37.9796,86018.0
2017-11-03 15:25:00,46.33,46.34,46.33,46.34,7655.0,37.9796,37.9878,37.9796,37.9878,7655.0
2017-11-03 15:30:00,46.34,46.34,46.32,46.32,101829.0,37.9878,37.9878,37.9714,37.9714,101829.0
2017-11-03 15:35:00,46.32,46.32,46.3,46.32,71715.0,37.9714,37.9714,37.955,37.9714,71715.0
2017-11-03 15:40:00,46.32,46.32,46.28,46.3,185760.0,37.9714,37.9714,37.9386,37.955,185760.0
2017-11-03 15:45:00,46.3,46.31,46.28,46.3,162813.0,37.955,37.9632,37.9386,37.955,162813.0
2017-11-03 15:50:00,46.3,46.31,46.28,46.3,206402.0,37.955,37.9632,37.9386,37.955,206402.0
2017-11-03 15:55:00,46.3,46.32,46.25,46.28,755603.0,37.955,37.9714,37.914,37.9386,755603.0
2017-11-06 09:30:00,46.18,46.31,46.14,46.31,256156.0,37.8567,37.9632,37.8239,37.9632,256156.0
2017-11-06 09:35:00,46.31,46.32,46.29,46.3,184107.0,37.9632,37.9714,37.9468,37.955,184107.0
2017-11-06 09:40:00,46.3,46.33,46.3,46.32,255955.0,37.955,37.9796,37.955,37.9714,255955.0
2017-11-06 09:45:00,46.32,46.34,46.3,46.33,220074.0,37.9714,37.9878,37.955,37.9796,220074.0
2017-11-06 09:50:00,46.34,46.35,46.32,46.34,140389.0,37.9878,37.996,37.9714,37.9878,140389.0
2017-11-06 09:55:00,46.34,46.36,46.33,46.35,158859.0,37.9878,38.0042,37.9796,37.996,158859.0
2017-11-06 10:00:00,46.35,46.37,46.34,46.34,216935.0,37.996,38.0124,37.9878,37.9878,216935.0
2017-11-06 10:05:00,46.35,46.37,46.34,46.34,66781.0,37.996,38.0124,37.9878,37.9878,66781.0
2017-11-06 10:10:00,46.34,46.35,46.31,46.31,224260.0,37.9878,37.996,37.9632,37.9632,224260.0
2017-11-06 10:15:00,46.31,46.34,46.31,46.34,42282.0,37.9632,37.9878,37.9632,37.9878,42282.0
2017-11-06 10:20:00,46.34,46.35,46.33,46.34,57548.0,37.9878,37.996,37.9796,37.9878,57548.0
2017-11-06 10:25:00,46.34,46.37,46.34,46.35,56306.0,37.9878,38.0124,37.9878,37.996,56306.0
2017-11-06 10:30:00,46.34,46.37,46.34,46.36,109417.0,37.9878,38.0124,37.9878,38.0042,109417.0
2017-11-06 10:35:00,46.36,46.38,46.35,46.38,72557.0,38.0042,38.0206,37.996,38.0206,72557.0
2017-11-06 10:40:00,46.38,46.38,46.34,46.36,85569.0,38.0206,38.0206,37.9878,38.0042,85569.0
2017-11-06 10:45:00,46.36,46.37,46.34,46.34,26655.0,38.0042,38.0124,37.9878,37.9878,26655.0
2017-11-06 10:50:00,46.35,46.35,46.33,46.34,79023.0,37.996,37.996,37.9796,37.9878,79023.0
2017-11-06 10:55:00,46.34,46.34,46.3,46.32,87479.0,37.9878,37.9878,37.955,37.9714,87479.0
2017-11-06 11:00:00,46.32,46.33,46.31,46.32,82026.0,37.9714,37.9796,37.9632,37.9714,82026.0
2017-11-06 11:05:00,46.32,46.34,46.32,46.33,40530.0,37.9714,37.9878,37.9714,37.9796,40530.0
2017-11-06 11:10:00,46.33,46.33,46.29,46.3,104530.0,37.9796,37.9796,37.9468,37.955,104530.0
2017-11-06 11:15:00,46.3,46.33,46.3,46.32,63257.0,37.955,37.9796,37.955,37.9714,63257.0
2017-11-06 11:20:00,46.32,46.34,46.31,46.33,32305.0,37.9714,37.9878,37.9632,37.9796,32305.0
2017-11-06 11:25:00,46.33,46.36,46.32,46.35,83862.0,37.9796,38.0042,37.9714,37.996,83862.0
2017-11-06 11:30:00,46.35,46.37,46.35,46.37,105557.0,37.996,38.0124,37.996,38.0124,105557.0
2017-11-06 11:35:00,46.37,46.38,46.36,46.36,108615.0,38.0124,38.0206,38.0042,38.0042,108615.0
2017-11-06 11:40:00,46.36,46.36,46.33,46.34,98583.0,38.0042,38.0042,37.9796,37.9878,98583.0
2017-11-06 11:45:00,46.34,46.35,46.34,46.35,77646.0,37.9878,37.996,37.9878,37.996,77646.0
2017-11-06 11:50:00,46.34,46.36,46.34,46.35,48274.0,37.9878,38.0042,37.9878,37.996,48274.0
2017-11-06 11:55:00,46.36,46.37,46.34,46.36,100388.0,38.0042,38.0124,37.9878,38.0042,100388.0
2017-11-06 12:00:00,46.37,46.39,46.36,46.37,97410.0,38.0124,38.0288,38.0042,38.0124,97410.0
2017-11-06 12:05:00,46.37,46.38,46.35,46.37,43135.0,38.0124,38.0206,37.996,38.0124,43135.0
2017-11-06 12:10:00,46.37,46.37,46.36,46.37,25850.0,38.0124,38.0124,38.0042,38.0124,25850.0
2017-11-06 12:15:00,46.37,46.38,46.36,46.38,6136.0,38.0124,38.0206,38.0042,38.0206,6136.0
2017-11-06 12:20:00,46.38,46.38,46.37,46.38,4360.0,38.0206,38.0206,38.0124,38.0206,4360.0
2017-11-06 12:25:00,46.38,46.38,46.37,46.38,12781.0,38.0206,38.0206,38.0124,38.0206,12781.0
2017-11-06 12:30:00,46.38,46.39,46.37,46.39,43783.0,38.0206,38.0288,38.0124,38.0288,43783.0
2017-11-06 12:35:00,46.39,46.39,46.38,46.38,47780.0,38.0288,38.0288,38.0206,38.0206,47780.0
2017-11-06 12:40:00,46.39,46.4,46.38,46.4,29325.0,38.0288,38.037,38.0206,38.037,29325.0
2017-11-06 12:45:00,46.4,46.41,46.39,46.39,36363.0,38.037,38.0452,38.0288,38.0288,36363.0
2017-11-06 12:50:00,46.4,46.4,46.39,46.4,7904.0,38.037,38.037,38.0288,38.037,7904.0
2017-11-06 12:55:00,46.4,46.4,46.39,46.39,10798.0,38.037,38.037,38.0288,38.0288,10798.0
2017-11-06 13:00:00,46.39,46.41,46.38,46.4,30957.0,38.0288,38.0452,38.0206,38.037,30957.0
2017-11-06 13:05:00,46.39,46.41,46.39,46.41,10247.0,38.0288,38.0452,38.0288,38.0452,10247.0
2017-11-06 13:10:00,46.41,46.42,46.4,46.41,26016.0,38.0452,38.0534,38.037,38.0452,26016.0
2017-11-06 13:15:00,46.41,46.42,46.41,46.41,20691.0,38.0452,38.0534,38.0452,38.0452,20691.0
2017-11-06 13:20:00,46.42,46.42,46.41,46.41,5722.0,38.0534,38.0534,38.0452,38.0452,5722.0
2017-11-06 13:25:00,46.42,46.43,46.41,46.41,48790.0,38.0534,38.0616,38.0452,38.0452,48790.0
2017-11-06 13:30:00,46.41,46.43,46.4,46.42,53771.0,38.0452,38.0616,38.037,38.0534,53771.0
2017-11-06 13:35:00,46.42,46.44,46.42,46.44,22381.0,38.0534,38.0698,38.0534,38.0698,22381.0
2017-11-06 13:40:00,46.43,46.44,46.42,46.43,36186.0,38.0616,38.0698,38.0534,38.0616,36186.0
2017-11-06 13:45:00,46.44,46.45,46.43,46.44,19216.0,38.0698,38.078,38.0616,38.0698,19216.0
2017-11-06 13:50:00,46.44,46.47,46.44,46.46,52965.0,38.0698,38.0944,38.0698,38.0862,52965.0
2017-11-06 13:55:00,46.47,46.48,46.46,46.47,58480.0,38.0944,38.1026,38.0862,38.0944,58480.0
2017-11-06 14:00:00,46.47,46.49,46.46,46.49,46920.0,38.0944,38.1108,38.0862,38.1108,46920.0
2017-11-06 14:05:00,46.49,46.5,46.48,46.48,93909.0,38.1108,38.119,38.1026,38.1026,93909.0
2017-11-06 14:10:00,46.48,46.49,46.48,46.48,3350.0,38.1026,38.1108,38.1026,38.1026,3350.0
2017-11-06 14:15:00,46.48,46.49,46.47,46.47,17459.0,38.1026,38.1108,38.0944,38.0944,17459.0
2017-11-06 14:20:00,46.47,46.49,46.47,46.48,27912.0,38.0944,38.1108,38.0944,38.1026,27912.0
2017-11-06 14:25:00,46.48,46.5,46.47,46.48,27877.0,38.1026,38.119,38.0944,38.1026,27877.0
2017-11-06 14:30:00,46.48,46.49,46.46,46.48,23255.0,38.1026,38.1108,38.0862,38.1026,23255.0
2017-11-06 14:35:00,46.48,46.48,46.45,46.46,36597.0,38.1026,38.1026,38.078,38.0862,36597.0
2017-11-06 14:40:00,46.46,46.48,46.45,46.48,30337.0,38.0862,38.1026,38.078,38.1026,30337.0
2017-11-06 14:45:00,46.48,46.49,46.47,46.48,43075.0,38.1026,38.1108,38.0944,38.1026,43075.0
2017-11-06 14:50:00,46.48,46.49,46.47,46.48,41941.0,38.1026,38.1108,38.0944,38.1026,41941.0
2017-11-06 14:55:00,46.48,46.48,46.45,46.45,39670.0,38.1026,38.1026,38.078,38.078,39670.0
2017-11-06 15:00:00,46.45,46.47,46.45,46.46,79126.0,38.078,38.0944,38.078,38.0862,79126.0
2017-11-06 15:05:00,46.47,46.47,46.45,46.46,54028.0,38.0944,38.0944,38.078,38.0862,54028.0
2017-11-06 15:10:00,46.46,46.47,46.45,46.46,41856.0,38.0862,38.0944,38.078,38.0862,41856.0
2017-11-06 15:15:00,46.46,46.47,46.45,46.46,57260.0,38.0862,38.0944,38.078,38.0862,57260.0
2017-11-06 15:20:00,46.47,46.47,46.45,46.45,20642.0,38.0944,38.0944,38.078,38.078,20642.0
2017-11-06 15:25:00,46.45,46.45,46.43,46.44,38173.0,38.078,38.078,38.0616,38.0698,38173.0
2017-11-06 15:30:00,46.45,46.45,46.43,46.43,65501.0,38.078,38.078,38.0616,38.0616,65501.0
2017-11-06 15:35:00,46.43,46.45,46.43,46.44,75893.0,38.0616,38.078,38.0616,38.0698,75893.0
2017-11-06 15:40:00,46.44,46.44,46.43,46.44,56643.0,38.0698,38.0698,38.0616,38.0698,56643.0
2017-11-06 15:45:00,46.44,46.46,46.43,46.45,263943.0,38.0698,38.0862,38.0616,38.078,263943.0
2017-11-06 15:50:00,46.44,46.45,46.42,46.45,172826.0,38.0698,38.078,38.0534,38.078,172826.0
2017-11-06 15:55:00,46.45,46.46,46.43,46.45,655441.0,38.078,38.0862,38.0616,38.078,655441.0
2017-11-07 09:30:00,46.91,46.91,46.86,46.88,202803.0,38.4551,38.4551,38.4141,38.4305,202803.0
2017-11-07 09:35:00,46.88,46.89,46.85,46.85,284927.0,38.4305,38.4387,38.4059,38.4059,284927.0
2017-11-07 09:40:00,46.85,46.91,46.85,46.9,220184.0,38.4059,38.4551,38.4059,38.4469,220184.0
2017-11-07 09:45:00,46.91,46.92,46.9,46.91,71616.0,38.4551,38.4633,38.4469,38.4551,71616.0
2017-11-07 09:50:00,46.91,46.92,46.89,46.9,166491.0,38.4551,38.4633,38.4387,38.4469,166491.0
2017-11-07 09:55:00,46.9,46.9,46.86,46.87,156318.0,38.4469,38.4469,38.4141,38.4223,156318.0
2017-11-07 10:00:00,46.87,46.88,46.81,46.81,119549.0,38.4223,38.4305,38.3731,38.3731,119549.0
2017-11-07 10:05:00,46.81,46.83,46.79,46.79,207859.0,38.3731,38.3895,38.3567,38.3567,207859.0
2017-11-07 10:10:00,46.8,46.82,46.78,46.82,76667.0,38.3649,38.3813,38.3485,38.3813,76667.0
2017-11-07 10:15:00,46.81,46.84,46.8,46.82,123994.0,38.3731,38.3977,38.3649,38.3813,123994.0
2017-11-07 10:20:00,46.82,46.84,46.82,46.82,91385.0,38.3813,38.3977,38.3813,38.3813,91385.0
2017-11-07 10:25:00,46.82,46.83,46.81,46.82,60489.0,38.3813,38.3895,38.3731,38.3813,60489.0
2017-11-07 10:30:00,46.82,46.84,46.78,46.78,74191.0,38.3813,38.3977,38.3485,38.3485,74191.0
2017-11-07 10:35:00,46.78,46.78,46.75,46.76,118021.0,38.3485,38.3485,38.3239,38.3321,118021.0
2017-11-07 10:40:00,46.77,46.82,46.76,46.8,123640.0,38.3403,38.3813,38.3321,38.3649,123640.0
2017-11-07 10:45:00,46.8,46.81,46.75,46.76,117296.0,38.3649,38.3731,38.3239,38.3321,117296.0
2017-11-07 10:50:00,46.76,46.76,46.72,46.75,105754.0,38.3321,38.3321,38.2993,38.3239,105754.0
2017-11-07 10:55:00,46.75,46.77,46.73,46.75,70530.0,38.3239,38.3403,38.3075,38.3239,70530.0
2017-11-07 11:00:00,46.76,46.76,46.73,46.75,159750.0,38.3321,38.3321,38.3075,38.3239,159750.0
2017-11-07 11:05:00,46.75,46.77,46.74,46.76,102997.0,38.3239,38.3403,38.3157,38.3321,102997.0
2017-11-07 11:10:00,46.76,46.78,46.75,46.76,75733.0,38.3321,38.3485,38.3239,38.3321,75733.0
2017-11-07 11:15:00,46.76,46.77,46.75,46.77,22446.0,38.3321,38.3403,38.3239,38.3403,22446.0
2017-11-07 11:20:00,46.77,46.77,46.75,46.76,41168.0,38.3403,38.3403,38.3239,38.3321,41168.0
2017-11-07 11:25:00,46.77,46.77,46.73,46.76,103506.0,38.3403,38.3403,38.3075,38.3321,103506.0
2017-11-07 11:30:00,46.75,46.76,46.74,46.74,53676.0,38.3239,38.3321,38.3157,38.3157,53676.0
2017-11-07 11:35:00,46.75,46.76,46.71,46.72,62127.0,38.3239,38.3321,38.2911,38.2993,62127.0
2017-11-07 11:40:00,46.72,46.74,46.71,46.73,174571.0,38.2993,38.3157,38.2911,38.3075,174571.0
2017-11-07 11:45:00,46.73,46.76,46.72,46.73,95192.0,38.3075,38.3321,38.2993,38.3075,95192.0
2017-11-07 11:50:00,46.73,46.74,46.7,46.7,66601.0,38.3075,38.3157,38.2829,38.2829,66601.0
2017-11-07 11:55:00,46.71,46.71,46.64,46.65,59448.0,38.2911,38.2911,38.2337,38.2419,59448.0
2017-11-07 12:00:00,46.65,46.69,46.64,46.68,73764.0,38.2419,38.2747,38.2337,38.2665,73764.0
2017-11-07 12:05:00,46.68,46.7,46.67,46.7,73178.0,38.2665,38.2829,38.2583,38.2829,73178.0
2017-11-07 12:10:00,46.69,46.72,46.67,46.71,33329.0,38.2747,38.2993,38.2583,38.2911,33329.0
2017-11-07 12:15:00,46.71,46.72,46.69,46.7,34561.0,38.2911,38.2993,38.2747,38.2829,34561.0
2017-11-07 12:20:00,46.71,46.74,46.7,46.72,168909.0,38.2911,38.3157,38.2829,38.2993,168909.0
2017-11-07 12:25:00,46.72,46.75,46.72,46.75,28470.0,38.2993,38.3239,38.2993,38.3239,28470.0
2017-11-07 12:30:00,46.74,46.77,46.73,46.76,146011.0,38.3157,38.3403,38.3075,38.3321,146011.0
2017-11-07 12:35:00,46.76,46.78,46.76,46.78,18929.0,38.3321,38.3485,38.3321,38.3485,18929.0
2017-11-07 12:40:00,46.78,46.79,46.77,46.79,32610.0,38.3485,38.3567,38.3403,38.3567,32610.0
2017-11-07 12:45:00,46.78,46.78,46.76,46.77,17144.0,38.3485,38.3485,38.3321,38.3403,17144.0
2017-11-07 12:50:00,46.77,46.8,46.77,46.77,53414.0,38.3403,38.3649,38.3403,38.3403,53414.0
2017-11-07 12:55:00,46.77,46.78,46.74,46.76,248862.0,38.3403,38.3485,38.3157,38.3321,248862.0
2017-11-07 13:00:00,46.76,46.77,46.74,46.75,98706.0,38.3321,38.3403,38.3157,38.3239,98706.0
2017-11-07 13:05:00,46.75,46.75,46.74,46.75,11163.0,38.3239,38.3239,38.3157,38.3239,11163.0
2017-11-07 13:10:00,46.75,46.75,46.72,46.72,85638.0,38.3239,38.3239,38.2993,38.2993,85638.0
2017-11-07 13:15:00,46.72,46.73,46.71,46.72,23911.0,38.2993,38.3075,38.2911,38.2993,23911.0
2017-11-07 13:20:00,46.71,46.71,46.68,46.69,70399.0,38.2911,38.2911,38.2665,38.2747,70399.0
2017-11-07 13:25:00,46.69,46.71,46.68,46.71,32140.0,38.2747,38.2911,38.2665,38.2911,32140.0
2017-11-07 13:30:00,46.71,46.73,46.7,46.72,58829.0,38.2911,38.3075,38.2829,38.2993,58829.0
2017-11-07 13:35:00,46.71,46.72,46.69,46.71,60816.0,38.2911,38.2993,38.2747,38.2911,60816.0
2017-11-07 13:40:00,46.71,46.73,46.7,46.73,23409.0,38.2911,38.3075,38.2829,38.3075,23409.0
2017-11-07 13:45:00,46.73,46.73,46.71,46.72,45388.0,38.3075,38.3075,38.2911,38.2993,45388.0
2017-11-07 13:50:00,46.73,46.74,46.72,46.73,28087.0,38.3075,38.3157,38.2993,38.3075,28087.0
2017-11-07 13:55:00,46.73,46.73,46.7,46.71,18974.0,38.3075,38.3075,38.2829,38.2911,18974.0
2017-11-07 14:00:00,46.71,46.73,46.7,46.72,46152.0,38.2911,38.3075,38.2829,38.2993,46152.0
2017-11-07 14:05:00,46.72,46.73,46.7,46.73,39011.0,38.2993,38.3075,38.2829,38.3075,39011.0
2017-11-07 14:10:00,46.73,46.74,46.69,46.71,53090.0,38.3075,38.3157,38.2747,38.2911,53090.0
2017-11-07 14:15:00,46.7,46.71,46.69,46.7,75272.0,38.2829,38.2911,38.2747,38.2829,75272.0
2017-11-07 14:20:00,46.7,46.72,46.69,46.71,167512.0,38.2829,38.2993,38.2747,38.2911,167512.0
2017-11-07 14:25:00,46.71,46.72,46.71,46.72,11372.0,38.2911,38.2993,38.2911,38.2993,11372.0
2017-11-07 14:30:00,46.71,46.72,46.7,46.71,31876.0,38.2911,38.2993,38.2829,38.2911,31876.0
2017-11-07 14:35:00,46.71,46.72,46.7,46.72,7666.0,38.2911,38.2993,38.2829,38.2993,7666.0
2017-11-07 14:40:00,46.72,46.72,46.7,46.72,38420.0,38.2993,38.2993,38.2829,38.2993,38420.0
2017-11-07 14:45:00,46.72,46.72,46.7,46.7,18520.0,38.2993,38.2993,38.2829,38.2829,18520.0
2017-11-07 14:50:00,46.7,46.72,46.69,46.7,60510.0,38.2829,38.2993,38.2747,38.2829,60510.0
2017-11-07 14:55:00,46.7,46.71,46.69,46.7,81869.0,38.2829,38.2911,38.2747,38.2829,81869.0
2017-11-07 15:00:00,46.69,46.71,46.68,46.7,67953.0,38.2747,38.2911,38.2665,38.2829,67953.0
2017-11-07 15:05:00,46.7,46.73,46.69,46.72,34012.0,38.2829,38.3075,38.2747,38.2993,34012.0
2017-11-07 15:10:00,46.73,46.74,46.71,46.72,56711.0,38.3075,38.3157,38.2911,38.2993,56711.0
2017-11-07 15:15:00,46.72,46.73,46.71,46.73,44067.0,38.2993,38.3075,38.2911,38.3075,44067.0
2017-11-07 15:20:00,46.73,46.73,46.7,46.72,40405.0,38.3075,38.3075,38.2829,38.2993,40405.0
2017-11-07 15:25:00,46.72,46.72,46.7,46.72,24168.0,38.2993,38.2993,38.2829,38.2993,24168.0
2017-11-07 15:30:00,46.72,46.72,46.7,46.7,100647.0,38.2993,38.2993,38.2829,38.2829,100647.0
2017-11-07 15:35:00,46.7,46.74,46.7,46.74,33232.0,38.2829,38.3157,38.2829,38.3157,33232.0
2017-11-07 15:40:00,46.74,46.74,46.71,46.72,65658.0,38.3157,38.3157,38.2911,38.2993,65658.0
2017-11-07 15:45:00,46.72,46.73,46.69,46.7,118896.0,38.2993,38.3075,38.2747,38.2829,118896.0
2017-11-07 15:50:00,46.71,46.72,46.68,46.69,537316.0,38.2911,38.2993,38.2665,38.2747,537316.0
2017-11-07 15:55:00,46.69,46.73,46.69,46.72,547512.0,38.2747,38.3075,38.2747,38.2993,547512.0
2017-11-08 09:30:00,46.71,46.73,46.65,46.67,125437.0,38.2911,38.3075,38.2419,38.2583,125437.0
2017-11-08 09:35:00,46.67,46.69,46.64,46.67,186466.0,38.2583,38.2747,38.2337,38.2583,186466.0
2017-11-08 09:40:00,46.66,46.68,46.65,46.67,66716.0,38.2501,38.2665,38.2419,38.2583,66716.0
2017-11-08 09:45:00,46.66,46.67,46.64,46.65,35470.0,38.2501,38.2583,38.2337,38.2419,35470.0
2017-11-08 09:50:00,46.64,46.64,46.61,46.63,44425.0,38.2337,38.2337,38.2092,38.2256,44425.0
2017-11-08 09:55:00,46.63,46.68,46.62,46.67,88659.0,38.2256,38.2665,38.2174,38.2583,88659.0
2017-11-08 10:00:00,46.67,46.68,46.66,46.68,57394.0,38.2583,38.2665,38.2501,38.2665,57394.0
2017-11-08 10:05:00,46.68,46.69,46.67,46.67,21337.0,38.2665,38.2747,38.2583,38.2583,21337.0
2017-11-08 10:10:00,46.67,46.69,46.66,46.69,26079.0,38.2583,38.2747,38.2501,38.2747,26079.0
2017-11-08 10:15:00,46.69,46.69,46.67,46.68,17416.0,38.2747,38.2747,38.2583,38.2665,17416.0
2017-11-08 10:20:00,46.68,46.69,46.67,46.68,17421.0,38.2665,38.2747,38.2583,38.2665,17421.0
2017-11-08 10:25:00,46.69,46.7,46.67,46.67,70384.0,38.2747,38.2829,38.2583,38.2583,70384.0
2017-11-08 10:30:00,46.67,46.68,46.66,46.66,55774.0,38.2583,38.2665,38.2501,38.2501,55774.0
2017-11-08 10:35:00,46.66,46.68,46.66,46.68,29972.0,38.2501,38.2665,38.2501,38.2665,29972.0
2017-11-08 10:40:00,46.68,46.68,46.65,46.66,20339.0,38.2665,38.2665,38.2419,38.2501,20339.0
2017-11-08 10:45:00,46.66,46.67,46.64,46.65,130823.0,38.2501,38.2583,38.2337,38.2419,130823.0
2017-11-08 10:50:00,46.66,46.69,46.65,46.69,73555.0,38.2501,38.2747,38.2419,38.2747,73555.0
2017-11-08 10:55:00,46.69,46.7,46.66,46.66,54219.0,38.2747,38.2829,38.2501,38.2501,54219.0
2017-11-08 11:00:00,46.66,46.69,46.66,46.68,46258.0,38.2501,38.2747,38.2501,38.2665,46258.0
2017-11-08 11:05:00,46.67,46.68,46.66,46.67,26361.0,38.2583,38.2665,38.2501,38.2583,26361.0
2017-11-08 11:10:00,46.68,46.71,46.67,46.7,47888.0,38.2665,38.2911,38.2583,38.2829,47888.0
2017-11-08 11:15:00,46.7,46.71,46.69,46.7,34583.0,38.2829,38.2911,38.2747,38.2829,34583.0
2017-11-08 11:20:00,46.7,46.71,46.69,46.71,52396.0,38.2829,38.2911,38.2747,38.2911,52396.0
2017-11-08 11:25:00,46.71,46.71,46.69,46.71,120291.0,38.2911,38.2911,38.2747,38.2911,120291.0
2017-11-08 11:30:00,46.71,46.72,46.7,46.7,100920.0,38.2911,38.2993,38.2829,38.2829,100920.0
2017-11-08 11:35:00,46.7,46.71,46.68,46.69,148092.0,38.2829,38.2911,38.2665,38.2747,148092.0
2017-11-08 11:40:00,46.7,46.72,46.69,46.71,50168.0,38.2829,38.2993,38.2747,38.2911,50168.0
2017-11-08 11:45:00,46.71,46.72,46.7,46.71,10827.0,38.2911,38.2993,38.2829,38.2911,10827.0
2017-11-08 11:50:00,46.71,46.73,46.71,46.73,96837.0,38.2911,38.3075,38.2911,38.3075,96837.0
2017-11-08 11:55:00,46.72,46.73,46.72,46.72,37750.0,38.2993,38.3075,38.2993,38.2993,37750.0
2017-11-08 12:00:00,46.72,46.73,46.7,46.71,53036.0,38.2993,38.3075,38.2829,38.2911,53036.0
2017-11-08 12:05:00,46.71,46.72,46.69,46.7,35493.0,38.2911,38.2993,38.2747,38.2829,35493.0
2017-11-08 12:10:00,46.69,46.71,46.69,46.7,22715.0,38.2747,38.2911,38.2747,38.2829,22715.0
2017-11-08 12:15:00,46.7,46.71,46.69,46.71,35121.0,38.2829,38.2911,38.2747,38.2911,35121.0
2017-11-08 12:20:00,46.7,46.73,46.7,46.72,15881.0,38.2829,38.3075,38.2829,38.2993,15881.0
2017-11-08 12:25:00,46.73,46.74,46.72,46.74,32607.0,38.3075,38.3157,38.2993,38.3157,32607.0
2017-11-08 12:30:00,46.75,46.76,46.73,46.75,60160.0,38.3239,38.3321,38.3075,38.3239,60160.0
2017-11-08 12:35:00,46.74,46.75,46.72,46.73,10001.0,38.3157,38.3239,38.2993,38.3075,10001.0
2017-11-08 12:40:00,46.73,46.73,46.71,46.72,57806.0,38.3075,38.3075,38.2911,38.2993,57806.0
2017-11-08 12:45:00,46.72,46.73,46.71,46.73,23390.0,38.2993,38.3075,38.2911,38.3075,23390.0
2017-11-08 12:50:00,46.73,46.75,46.72,46.75,11708.0,38.3075,38.3239,38.2993,38.3239,11708.0
2017-11-08 12:55:00,46.74,46.75,46.73,46.75,73669.0,38.3157,38.3239,38.3075,38.3239,73669.0
2017-11-08 13:00:00,46.75,46.77,46.75,46.76,20926.0,38.3239,38.3403,38.3239,38.3321,20926.0
2017-11-08 13:05:00,46.77,46.78,46.75,46.76,31331.0,38.3403,38.3485,38.3239,38.3321,31331.0
2017-11-08 13:10:00,46.76,46.76,46.75,46.76,12546.0,38.3321,38.3321,38.3239,38.3321,12546.0
2017-11-08 13:15:00,46.76,46.77,46.74,46.74,26736.0,38.3321,38.3403,38.3157,38.3157,26736.0
2017-11-08 13:20:00,46.74,46.76,46.74,46.75,16767.0,38.3157,38.3321,38.3157,38.3239,16767.0
2017-11-08 13:25:00,46.75,46.76,46.74,46.75,10911.0,38.3239,38.3321,38.3157,38.3239,10911.0
2017-11-08 13:30:00,46.75,46.76,46.74,46.76,36473.0,38.3239,38.3321,38.3157,38.3321,36473.0
2017-11-08 13:35:00,46.75,46.76,46.74,46.75,28700.0,38.3239,38.3321,38.3157,38.3239,28700.0
2017-11-08 13:40:00,46.74,46.76,46.74,46.76,21509.0,38.3157,38.3321,38.3157,38.3321,21509.0
2017-11-08 13:45:00,46.76,46.77,46.75,46.77,18040.0,38.3321,38.3403,38.3239,38.3403,18040.0
2017-11-08 13:50:00,46.77,46.78,46.76,46.78,28248.0,38.3403,38.3485,38.3321,38.3485,28248.0
2017-11-08 13:55:00,46.77,46.78,46.74,46.75,28187.0,38.3403,38.3485,38.3157,38.3239,28187.0
2017-11-08 14:00:00,46.75,46.76,46.74,46.75,20973.0,38.3239,38.3321,38.3157,38.3239,20973.0
2017-11-08 14:05:00,46.76,46.77,46.74,46.75,24822.0,38.3321,38.3403,38.3157,38.3239,24822.0
2017-11-08 14:10:00,46.75,46.78,46.74,46.78,48728.0,38.3239,38.3485,38.3157,38.3485,48728.0
2017-11-08 14:15:00,46.78,46.8,46.77,46.79,82711.0,38.3485,38.3649,38.3403,38.3567,82711.0
2017-11-08 14:20:00,46.8,46.81,46.79,46.79,18707.0,38.3649,38.3731,38.3567,38.3567,18707.0
2017-11-08 14:25:00,46.8,46.8,46.78,46.79,29690.0,38.3649,38.3649,38.3485,38.3567,29690.0
2017-11-08 14:30:00,46.79,46.8,46.78,46.8,32704.0,38.3567,38.3649,38.3485,38.3649,32704.0
2017-11-08 14:35:00,46.8,46.82,46.79,46.81,68641.0,38.3649,38.3813,38.3567,38.3731,68641.0
2017-11-08 14:40:00,46.81,46.83,46.81,46.81,55723.0,38.3731,38.3895,38.3731,38.3731,55723.0
2017-11-08 14:45:00,46.81,46.82,46.81,46.82,24019.0,38.3731,38.3813,38.3731,38.3813,24019.0
2017-11-08 14:50:00,46.82,46.82,46.8,46.8,51155.0,38.3813,38.3813,38.3649,38.3649,51155.0
2017-11-08 14:55:00,46.8,46.82,46.8,46.81,35528.0,38.3649,38.3813,38.3649,38.3731,35528.0
2017-11-08 15:00:00,46.82,46.82,46.8,46.8,41209.0,38.3813,38.3813,38.3649,38.3649,41209.0
2017-11-08 15:05:00,46.79,46.8,46.78,46.79,29152.0,38.3567,38.3649,38.3485,38.3567,29152.0
2017-11-08 15:10:00,46.78,46.8,46.78,46.79,34244.0,38.3485,38.3649,38.3485,38.3567,34244.0
2017-11-08 15:15:00,46.79,46.8,46.78,46.79,45936.0,38.3567,38.3649,38.3485,38.3567,45936.0
2017-11-08 15:20:00,46.79,46.79,46.77,46.79,77185.0,38.3567,38.3567,38.3403,38.3567,77185.0
2017-11-08 15:25:00,46.79,46.79,46.77,46.79,45412.0,38.3567,38.3567,38.3403,38.3567,45412.0
2017-11-08 15:30:00,46.79,46.8,46.78,46.8,32753.0,38.3567,38.3649,38.3485,38.3649,32753.0
2017-11-08 15:35:00,46.8,46.82,46.79,46.82,141697.0,38.3649,38.3813,38.3567,38.3813,141697.0
2017-11-08 15:40:00,46.82,46.82,46.78,46.79,153789.0,38.3813,38.3813,38.3485,38.3567,153789.0
2017-11-08 15:45:00,46.79,46.79,46.76,46.76,176198.0,38.3567,38.3567,38.3321,38.3321,176198.0
2017-11-08 15:50:00,46.77,46.77,46.74,46.75,280521.0,38.3403,38.3403,38.3157,38.3239,280521.0
2017-11-08 15:55:00,46.75,46.81,46.73,46.8,537329.0,38.3239,38.3731,38.3075,38.3649,537329.0
2017-11-09 09:30:00,46.87,46.94,46.81,46.82,749606.0,38.4223,38.4797,38.3731,38.3813,749606.0
2017-11-09 09:35:00,46.82,46.88,46.81,46.86,203195.0,38.3813,38.4305,38.3731,38.4141,203195.0
2017-11-09 09:40:00,46.86,46.86,46.79,46.8,554941.0,38.4141,38.4141,38.3567,38.3649,554941.0
2017-11-09 09:45:00,46.8,46.83,46.79,46.8,1173244.0,38.3649,38.3895,38.3567,38.3649,1173244.0
2017-11-09 09:50:00,46.79,46.83,46.78,46.81,208522.0,38.3567,38.3895,38.3485,38.3731,208522.0
2017-11-09 09:55:00,46.82,46.86,46.81,46.84,64988.0,38.3813,38.4141,38.3731,38.3977,64988.0
2017-11-09 10:00:00,46.85,46.92,46.84,46.89,430804.0,38.4059,38.4633,38.3977,38.4387,430804.0
2017-11-09 10:05:00,46.9,46.95,46.89,46.95,237946.0,38.4469,38.4879,38.4387,38.4879,237946.0
2017-11-09 10:10:00,46.95,46.97,46.94,46.95,115326.0,38.4879,38.5043,38.4797,38.4879,115326.0
2017-11-09 10:15:00,46.95,46.98,46.95,46.97,106814.0,38.4879,38.5125,38.4879,38.5043,106814.0
2017-11-09 10:20:00,46.98,47.0,46.95,46.95,183669.0,38.5125,38.5289,38.4879,38.4879,183669.0
2017-11-09 10:25:00,46.95,46.96,46.9,46.91,170632.0,38.4879,38.4961,38.4469,38.4551,170632.0
2017-11-09 10:30:00,46.91,46.92,46.88,46.9,100103.0,38.4551,38.4633,38.4305,38.4469,100103.0
2017-11-09 10:35:00,46.9,46.91,46.89,46.9,184576.0,38.4469,38.4551,38.4387,38.4469,184576.0
2017-11-09 10:40:00,46.89,46.9,46.88,46.9,43919.0,38.4387,38.4469,38.4305,38.4469,43919.0
2017-11-09 10:45:00,46.9,46.93,46.89,46.9,166813.0,38.4469,38.4715,38.4387,38.4469,166813.0
2017-11-09 10:50:00,46.89,46.9,46.85,46.86,452775.0,38.4387,38.4469,38.4059,38.4141,452775.0
2017-11-09 10:55:00,46.85,46.87,46.85,46.86,391778.0,38.4059,38.4223,38.4059,38.4141,391778.0
2017-11-09 11:00:00,46.86,46.86,46.84,46.84,223101.0,38.4141,38.4141,38.3977,38.3977,223101.0
2017-11-09 11:05:00,46.85,46.85,46.82,46.82,305420.0,38.4059,38.4059,38.3813,38.3813,305420.0
2017-11-09 11:10:00,46.82,46.82,46.78,46.79,431536.0,38.3813,38.3813,38.3485,38.3567,431536.0
2017-11-09 11:15:00,46.79,46.82,46.78,46.82,130101.0,38.3567,38.3813,38.3485,38.3813,130101.0
2017-11-09 11:20:00,46.82,46.82,46.75,46.76,776186.0,38.3813,38.3813,38.3239,38.3321,776186.0
2017-11-09 11:25:00,46.76,46.77,46.74,46.77,243384.0,38.3321,38.3403,38.3157,38.3403,243384.0
2017-11-09 11:30:00,46.77,46.77,46.73,46.75,189430.0,38.3403,38.3403,38.3075,38.3239,189430.0
2017-11-09 11:35:00,46.75,46.75,46.73,46.73,51454.0,38.3239,38.3239,38.3075,38.3075,51454.0
2017-11-09 11:40:00,46.73,46.76,46.73,46.73,61929.0,38.3075,38.3321,38.3075,38.3075,61929.0
2017-11-09 11:45:00,46.73,46.76,46.7,46.75,282165.0,38.3075,38.3321,38.2829,38.3239,282165.0
2017-11-09 11:50:00,46.75,46.75,46.7,46.71,85603.0,38.3239,38.3239,38.2829,38.2911,85603.0
2017-11-09 11:55:00,46.71,46.73,46.69,46.73,73841.0,38.2911,38.3075,38.2747,38.3075,73841.0
2017-11-09 12:00:00,46.72,46.72,46.62,46.63,456885.0,38.2993,38.2993,38.2174,38.2256,456885.0
2017-11-09 12:05:00,46.63,46.66,46.61,46.61,383233.0,38.2256,38.2501,38.2092,38.2092,383233.0
2017-11-09 12:10:00,46.62,46.62,46.48,46.51,704656.0,38.2174,38.2174,38.1026,38.1272,704656.0
2017-11-09 12:15:00,46.5,46.56,46.49,46.56,114344.0,38.119,38.1682,38.1108,38.1682,114344.0
2017-11-09 12:20:00,46.56,46.59,46.54,46.55,74465.0,38.1682,38.1928,38.1518,38.16,74465.0
2017-11-09 12:25:00,46.55,46.55,46.49,46.5,112948.0,38.16,38.16,38.1108,38.119,112948.0
2017-11-09 12:30:00,46.5,46.5,46.44,46.46,220368.0,38.119,38.119,38.0698,38.0862,220368.0
2017-11-09 12:35:00,46.46,46.54,46.45,46.52,80886.0,38.0862,38.1518,38.078,38.1354,80886.0
2017-11-09 12:40:00,46.53,46.53,46.46,46.49,176369.0,38.1436,38.1436,38.0862,38.1108,176369.0
2017-11-09 12:45:00,46.5,46.51,46.47,46.51,103406.0,38.119,38.1272,38.0944,38.1272,103406.0
2017-11-09 12:50:00,46.51,46.54,46.48,46.54,58246.0,38.1272,38.1518,38.1026,38.1518,58246.0
2017-11-09 12:55:00,46.54,46.63,46.53,46.63,144256.0,38.1518,38.2256,38.1436,38.2256,144256.0
2017-11-09 13:00:00,46.63,46.63,46.56,46.57,143075.0,38.2256,38.2256,38.1682,38.1764,143075.0
2017-11-09 13:05:00,46.57,46.6,46.55,46.6,181707.0,38.1764,38.201,38.16,38.201,181707.0
2017-11-09 13:10:00,46.6,46.62,46.59,46.62,203569.0,38.201,38.2174,38.1928,38.2174,203569.0
2017-11-09 13:15:00,46.61,46.63,46.58,46.62,209795.0,38.2092,38.2256,38.1846,38.2174,209795.0
2017-11-09 13:20:00,46.62,46.67,46.61,46.65,194240.0,38.2174,38.2583,38.2092,38.2419,194240.0
2017-11-09 13:25:00,46.65,46.67,46.64,46.67,52980.0,38.2419,38.2583,38.2337,38.2583,52980.0
2017-11-09 13:30:00,46.67,46.71,46.67,46.71,89664.0,38.2583,38.2911,38.2583,38.2911,89664.0
2017-11-09 13:35:00,46.7,46.73,46.65,46.66,128241.0,38.2829,38.3075,38.2419,38.2501,128241.0
2017-11-09 13:40:00,46.66,46.66,46.64,46.65,52426.0,38.2501,38.2501,38.2337,38.2419,52426.0
2017-11-09 13:45:00,46.65,46.68,46.64,46.67,74164.0,38.2419,38.2665,38.2337,38.2583,74164.0
2017-11-09 13:50:00,46.67,46.68,46.65,46.66,53785.0,38.2583,38.2665,38.2419,38.2501,53785.0
2017-11-09 13:55:00,46.66,46.67,46.63,46.66,112075.0,38.2501,38.2583,38.2256,38.2501,112075.0
2017-11-09 14:00:00,46.66,46.68,46.66,46.66,37400.0,38.2501,38.2665,38.2501,38.2501,37400.0
2017-11-09 14:05:00,46.66,46.7,46.65,46.69,44266.0,38.2501,38.2829,38.2419,38.2747,44266.0
2017-11-09 14:10:00,46.69,46.71,46.67,46.7,121476.0,38.2747,38.2911,38.2583,38.2829,121476.0
2017-11-09 14:15:00,46.7,46.73,46.69,46.71,68295.0,38.2829,38.3075,38.2747,38.2911,68295.0
2017-11-09 14:20:00,46.7,46.71,46.68,46.71,65497.0,38.2829,38.2911,38.2665,38.2911,65497.0
2017-11-09 14:25:00,46.71,46.73,46.69,46.71,95736.0,38.2911,38.3075,38.2747,38.2911,95736.0
2017-11-09 14:30:00,46.71,46.73,46.71,46.72,13851.0,38.2911,38.3075,38.2911,38.2993,13851.0
2017-11-09 14:35:00,46.73,46.73,46.67,46.68,70554.0,38.3075,38.3075,38.2583,38.2665,70554.0
2017-11-09 14:40:00,46.68,46.68,46.66,46.68,35670.0,38.2665,38.2665,38.2501,38.2665,35670.0
2017-11-09 14:45:00,46.67,46.68,46.66,46.68,47552.0,38.2583,38.2665,38.2501,38.2665,47552.0
2017-11-09 14:50:00,46.68,46.7,46.67,46.68,72774.0,38.2665,38.2829,38.2583,38.2665,72774.0
2017-11-09 14:55:00,46.68,46.69,46.67,46.68,35789.0,38.2665,38.2747,38.2583,38.2665,35789.0
2017-11-09 15:00:00,46.68,46.71,46.67,46.67,72630.0,38.2665,38.2911,38.2583,38.2583,72630.0
2017-11-09 15:05:00,46.67,46.71,46.67,46.71,43479.0,38.2583,38.2911,38.2583,38.2911,43479.0
2017-11-09 15:10:00,46.72,46.74,46.7,46.73,78579.0,38.2993,38.3157,38.2829,38.3075,78579.0
2017-11-09 15:15:00,46.73,46.74,46.72,46.73,31096.0,38.3075,38.3157,38.2993,38.3075,31096.0
2017-11-09 15:20:00,46.73,46.75,46.72,46.74,52010.0,38.3075,38.3239,38.2993,38.3157,52010.0
2017-11-09 15:25:00,46.74,46.75,46.72,46.73,96842.0,38.3157,38.3239,38.2993,38.3075,96842.0
2017-11-09 15:30:00,46.73,46.76,46.73,46.74,88817.0,38.3075,38.3321,38.3075,38.3157,88817.0
2017-11-09 15:35:00,46.74,46.76,46.74,46.76,81558.0,38.3157,38.3321,38.3157,38.3321,81558.0
2017-11-09 15:40:00,46.76,46.78,46.75,46.75,140992.0,38.3321,38.3485,38.3239,38.3239,140992.0
2017-11-09 15:45:00,46.75,46.76,46.75,46.75,89136.0,38.3239,38.3321,38.3239,38.3239,89136.0
2017-11-09 15:50:00,46.76,46.8,46.75,46.79,367873.0,38.3321,38.3649,38.3239,38.3567,367873.0
2017-11-09 15:55:00,46.79,46.84,46.78,46.83,947162.0,38.3567,38.3977,38.3485,38.3895,947162.0
2017-11-10 09:30:00,47.0,47.05,46.99,47.0,176510.0,38.5289,38.5699,38.5207,38.5289,176510.0
2017-11-10 09:35:00,47.0,47.0,46.94,46.98,111306.0,38.5289,38.5289,38.4797,38.5125,111306.0
2017-11-10 09:40:00,46.98,47.03,46.97,47.03,1426849.0,38.5125,38.5535,38.5043,38.5535,1426849.0
2017-11-10 09:45:00,47.02,47.03,46.99,47.0,1377999.0,38.5453,38.5535,38.5207,38.5289,1377999.0
2017-11-10 09:50:00,47.0,47.02,46.97,47.0,231930.0,38.5289,38.5453,38.5043,38.5289,231930.0
2017-11-10 09:55:00,47.0,47.02,46.99,47.0,75217.0,38.5289,38.5453,38.5207,38.5289,75217.0
2017-11-10 10:00:00,47.0,47.02,46.94,46.95,283963.0,38.5289,38.5453,38.4797,38.4879,283963.0
2017-11-10 10:05:00,46.94,47.0,46.93,46.96,143677.0,38.4797,38.5289,38.4715,38.4961,143677.0
2017-11-10 10:10:00,46.97,47.02,46.96,47.0,144707.0,38.5043,38.5453,38.4961,38.5289,144707.0
2017-11-10 10:15:00,47.0,47.05,46.99,47.03,139102.0,38.5289,38.5699,38.5207,38.5535,139102.0
2017-11-10 10:20:00,47.03,47.04,47.01,47.02,70629.0,38.5535,38.5617,38.5371,38.5453,70629.0
2017-11-10 10:25:00,47.02,47.03,46.98,47.0,73164.0,38.5453,38.5535,38.5125,38.5289,73164.0
2017-11-10 10:30:00,47.0,47.01,46.96,46.98,135515.0,38.5289,38.5371,38.4961,38.5125,135515.0
2017-11-10 10:35:00,46.98,47.0,46.98,46.99,51884.0,38.5125,38.5289,38.5125,38.5207,51884.0
2017-11-10 10:40:00,46.98,46.99,46.96,46.96,109545.0,38.5125,38.5207,38.4961,38.4961,109545.0
2017-11-10 10:45:00,46.96,46.99,46.96,46.98,102280.0,38.4961,38.5207,38.4961,38.5125,102280.0
2017-11-10 10:50:00,46.98,46.99,46.97,46.98,65064.0,38.5125,38.5207,38.5043,38.5125,65064.0
2017-11-10 10:55:00,46.98,47.01,46.97,47.01,105789.0,38.5125,38.5371,38.5043,38.5371,105789.0
2017-11-10 11:00:00,47.01,47.02,46.99,47.0,34577.0,38.5371,38.5453,38.5207,38.5289,34577.0
2017-11-10 11:05:00,46.99,47.01,46.93,46.93,251683.0,38.5207,38.5371,38.4715,38.4715,251683.0
2017-11-10 11:10:00,46.93,46.94,46.89,46.94,269097.0,38.4715,38.4797,38.4387,38.4797,269097.0
2017-11-10 11:15:00,46.94,46.97,46.93,46.96,67442.0,38.4797,38.5043,38.4715,38.4961,67442.0
2017-11-10 11:20:00,46.97,46.99,46.96,46.97,132543.0,38.5043,38.5207,38.4961,38.5043,132543.0
2017-11-10 11:25:00,46.97,46.98,46.96,46.97,103533.0,38.5043,38.5125,38.4961,38.5043,103533.0
2017-11-10 11:30:00,46.98,46.99,46.97,46.99,57053.0,38.5125,38.5207,38.5043,38.5207,57053.0
2017-11-10 11:35:00,46.99,47.0,46.96,46.98,807330.0,38.5207,38.5289,38.4961,38.5125,807330.0
2017-11-10 11:40:00,46.97,46.98,46.96,46.96,160802.0,38.5043,38.5125,38.4961,38.4961,160802.0
2017-11-10 11:45:00,46.97,46.98,46.94,46.94,73985.0,38.5043,38.5125,38.4797,38.4797,73985.0
2017-11-10 11:50:00,46.94,46.95,46.93,46.93,18567.0,38.4797,38.4879,38.4715,38.4715,18567.0
2017-11-10 11:55:00,46.93,46.96,46.93,46.95,47084.0,38.4715,38.4961,38.4715,38.4879,47084.0
2017-11-10 12:00:00,46.95,46.95,46.93,46.95,40033.0,38.4879,38.4879,38.4715,38.4879,40033.0
2017-11-10 12:05:00,46.95,46.96,46.93,46.94,40058.0,38.4879,38.4961,38.4715,38.4797,40058.0
2017-11-10 12:10:00,46.93,46.95,46.93,46.94,18466.0,38.4715,38.4879,38.4715,38.4797,18466.0
2017-11-10 12:15:00,46.94,46.94,46.92,46.92,18651.0,38.4797,38.4797,38.4633,38.4633,18651.0
2017-11-10 12:20:00,46.92,46.95,46.92,46.94,15843.0,38.4633,38.4879,38.4633,38.4797,15843.0
2017-11-10 12:25:00,46.94,46.94,46.93,46.93,5981.0,38.4797,38.4797,38.4715,38.4715,5981.0
2017-11-10 12:30:00,46.93,46.95,46.92,46.94,77216.0,38.4715,38.4879,38.4633,38.4797,77216.0
2017-11-10 12:35:00,46.94,46.97,46.92,46.96,38294.0,38.4797,38.5043,38.4633,38.4961,38294.0
2017-11-10 12:40:00,46.95,46.97,46.95,46.97,25624.0,38.4879,38.5043,38.4879,38.5043,25624.0
2017-11-10 12:45:00,46.97,46.97,46.95,46.97,67351.0,38.5043,38.5043,38.4879,38.5043,67351.0
2017-11-10 12:50:00,46.97,46.98,46.96,46.97,55920.0,38.5043,38.5125,38.4961,38.5043,55920.0
2017-11-10 12:55:00,46.96,46.98,46.94,46.95,74618.0,38.4961,38.5125,38.4797,38.4879,74618.0
2017-11-10 13:00:00,46.95,46.95,46.93,46.93,49173.0,38.4879,38.4879,38.4715,38.4715,49173.0
2017-11-10 13:05:00,46.93,46.97,46.91,46.97,394326.0,38.4715,38.5043,38.4551,38.5043,394326.0
2017-11-10 13:10:00,46.96,46.98,46.96,46.97,150978.0,38.4961,38.5125,38.4961,38.5043,150978.0
2017-11-10 13:15:00,46.98,46.99,46.96,46.98,27496.0,38.5125,38.5207,38.4961,38.5125,27496.0
2017-11-10 13:20:00,46.98,46.99,46.98,46.98,8250.0,38.5125,38.5207,38.5125,38.5125,8250.0
2017-11-10 13:25:00,46.98,47.01,46.96,46.98,285657.0,38.5125,38.5371,38.4961,38.5125,285657.0
2017-11-10 13:30:00,46.97,46.99,46.97,46.97,17809.0,38.5043,38.5207,38.5043,38.5043,17809.0
2017-11-10 13:35:00,46.98,46.99,46.96,46.98,51447.0,38.5125,38.5207,38.4961,38.5125,51447.0
2017-11-10 13:40:00,46.97,46.98,46.95,46.96,41621.0,38.5043,38.5125,38.4879,38.4961,41621.0
2017-11-10 13:45:00,46.96,46.97,46.95,46.96,30853.0,38.4961,38.5043,38.4879,38.4961,30853.0
2017-11-10 13:50:00,46.96,46.97,46.95,46.97,6200.0,38.4961,38.5043,38.4879,38.5043,6200.0
2017-11-10 13:55:00,46.96,46.98,46.96,46.96,16320.0,38.4961,38.5125,38.4961,38.4961,16320.0
2017-11-10 14:00:00,46.97,46.99,46.97,46.98,14436.0,38.5043,38.5207,38.5043,38.5125,14436.0
2017-11-10 14:05:00,46.98,47.0,46.98,47.0,16034.0,38.5125,38.5289,38.5125,38.5289,16034.0
2017-11-10 14:10:00,47.0,47.03,46.99,47.02,42948.0,38.5289,38.5535,38.5207,38.5453,42948.0
2017-11-10 14:15:00,47.03,47.03,47.01,47.02,20704.0,38.5535,38.5535,38.5371,38.5453,20704.0
2017-11-10 14:20:00,47.01,47.03,47.01,47.02,17401.0,38.5371,38.5535,38.5371,38.5453,17401.0
2017-11-10 14:25:00,47.02,47.03,47.01,47.02,47549.0,38.5453,38.5535,38.5371,38.5453,47549.0
2017-11-10 14:30:00,47.02,47.03,47.0,47.02,21098.0,38.5453,38.5535,38.5289,38.5453,21098.0
2017-11-10 14:35:00,47.02,47.02,47.0,47.01,49802.0,38.5453,38.5453,38.5289,38.5371,49802.0
2017-11-10 14:40:00,47.02,47.02,47.01,47.02,20418.0,38.5453,38.5453,38.5371,38.5453,20418.0
2017-11-10 14:45:00,47.02,47.03,47.0,47.01,57004.0,38.5453,38.5535,38.5289,38.5371,57004.0
2017-11-10 14:50:00,47.01,47.01,46.99,47.0,93197.0,38.5371,38.5371,38.5207,38.5289,93197.0
2017-11-10 14:55:00,47.0,47.02,46.99,47.02,74588.0,38.5289,38.5453,38.5207,38.5453,74588.0
2017-11-10 15:00:00,47.02,47.05,47.01,47.04,98419.0,38.5453,38.5699,38.5371,38.5617,98419.0
2017-11-10 15:05:00,47.04,47.07,47.03,47.05,188332.0,38.5617,38.5862,38.5535,38.5699,188332.0
2017-11-10 15:10:00,47.05,47.07,47.04,47.05,88871.0,38.5699,38.5862,38.5617,38.5699,88871.0
2017-11-10 15:15:00,47.05,47.05,47.02,47.04,183276.0,38.5699,38.5699,38.5453,38.5617,183276.0
2017-11-10 15:20:00,47.04,47.07,47.03,47.07,136580.0,38.5617,38.5862,38.5535,38.5862,136580.0
2017-11-10 15:25:00,47.07,47.09,47.06,47.09,106057.0,38.5862,38.6026,38.578,38.6026,106057.0
2017-11-10 15:30:00,47.09,47.11,47.08,47.09,160483.0,38.6026,38.619,38.5944,38.6026,160483.0
2017-11-10 15:35:00,47.09,47.1,47.07,47.08,130860.0,38.6026,38.6108,38.5862,38.5944,130860.0
2017-11-10 15:40:00,47.08,47.1,47.07,47.09,123039.0,38.5944,38.6108,38.5862,38.6026,123039.0
2017-11-10 15:45:00,47.09,47.11,47.09,47.11,192234.0,38.6026,38.619,38.6026,38.619,192234.0
2017-11-10 15:50:00,47.11,47.13,47.11,47.13,181955.0,38.619,38.6354,38.619,38.6354,181955.0
2017-11-10 15:55:00,47.13,47.14,47.1,47.11,938478.0,38.6354,38.6436,38.6108,38.619,938478.0
2017-11-13 09:30:00,46.85,46.9,46.8,46.82,144717.0,38.4059,38.4469,38.3649,38.3813,144717.0
2017-11-13 09:35:00,46.82,46.83,46.78,46.83,106188.0,38.3813,38.3895,38.3485,38.3895,106188.0
2017-11-13 09:40:00,46.82,46.83,46.81,46.82,73215.0,38.3813,38.3895,38.3731,38.3813,73215.0
2017-11-13 09:45:00,46.83,46.84,46.79,46.8,221799.0,38.3895,38.3977,38.3567,38.3649,221799.0
2017-11-13 09:50:00,46.8,46.83,46.79,46.83,101512.0,38.3649,38.3895,38.3567,38.3895,101512.0
2017-11-13 09:55:00,46.83,46.88,46.82,46.87,138356.0,38.3895,38.4305,38.3813,38.4223,138356.0
2017-11-13 10:00:00,46.86,46.9,46.85,46.87,155874.0,38.4141,38.4469,38.4059,38.4223,155874.0
2017-11-13 10:05:00,46.87,46.93,46.87,46.92,80174.0,38.4223,38.4715,38.4223,38.4633,80174.0
2017-11-13 10:10:00,46.92,46.97,46.91,46.93,68436.0,38.4633,38.5043,38.4551,38.4715,68436.0
2017-11-13 10:15:00,46.93,46.94,46.89,46.91,94213.0,38.4715,38.4797,38.4387,38.4551,94213.0
2017-11-13 10:20:00,46.91,46.91,46.88,46.91,56400.0,38.4551,38.4551,38.4305,38.4551,56400.0
2017-11-13 10:25:00,46.91,46.95,46.91,46.95,197097.0,38.4551,38.4879,38.4551,38.4879,197097.0
2017-11-13 10:30:00,46.95,46.98,46.91,46.93,151129.0,38.4879,38.5125,38.4551,38.4715,151129.0
2017-11-13 10:35:00,46.92,46.93,46.89,46.89,63694.0,38.4633,38.4715,38.4387,38.4387,63694.0
2017-11-13 10:40:00,46.9,46.91,46.88,46.91,46090.0,38.4469,38.4551,38.4305,38.4551,46090.0
2017-11-13 10:45:00,46.9,46.92,46.9,46.91,77380.0,38.4469,38.4633,38.4469,38.4551,77380.0
2017-11-13 10:50:00,46.9,46.91,46.9,46.91,6068.0,38.4469,38.4551,38.4469,38.4551,6068.0
2017-11-13 10:55:00,46.91,46.93,46.91,46.91,36957.0,38.4551,38.4715,38.4551,38.4551,36957.0
2017-11-13 11:00:00,46.91,46.92,46.91,46.91,18133.0,38.4551,38.4633,38.4551,38.4551,18133.0
2017-11-13 11:05:00,46.91,46.93,46.91,46.93,20504.0,38.4551,38.4715,38.4551,38.4715,20504.0
2017-11-13 11:10:00,46.93,46.93,46.9,46.93,88073.0,38.4715,38.4715,38.4469,38.4715,88073.0
2017-11-13 11:15:00,46.93,46.97,46.92,46.97,58596.0,38.4715,38.5043,38.4633,38.5043,58596.0
2017-11-13 11:20:00,46.97,47.0,46.97,46.98,77701.0,38.5043,38.5289,38.5043,38.5125,77701.0
2017-11-13 11:25:00,46.98,46.99,46.97,46.97,51126.0,38.5125,38.5207,38.5043,38.5043,51126.0
2017-11-13 11:30:00,46.98,46.98,46.96,46.97,45213.0,38.5125,38.5125,38.4961,38.5043,45213.0
2017-11-13 11:35:00,46.97,46.98,46.95,46.96,21821.0,38.5043,38.5125,38.4879,38.4961,21821.0
2017-11-13 11:40:00,46.96,46.97,46.95,46.97,126839.0,38.4961,38.5043,38.4879,38.5043,126839.0
2017-11-13 11:45:00,46.96,46.99,46.96,46.98,28848.0,38.4961,38.5207,38.4961,38.5125,28848.0
2017-11-13 11:50:00,46.98,47.0,46.97,46.99,23537.0,38.5125,38.5289,38.5043,38.5207,23537.0
2017-11-13 11:55:00,46.99,46.99,46.97,46.97,32805.0,38.5207,38.5207,38.5043,38.5043,32805.0
2017-11-13 12:00:00,46.98,46.98,46.96,46.97,70375.0,38.5125,38.5125,38.4961,38.5043,70375.0
2017-11-13 12:05:00,46.97,46.98,46.96,46.98,22109.0,38.5043,38.5125,38.4961,38.5125,22109.0
2017-11-13 12:10:00,46.98,46.98,46.96,46.97,8249.0,38.5125,38.5125,38.4961,38.5043,8249.0
2017-11-13 12:15:00,46.97,46.99,46.96,46.97,48178.0,38.5043,38.5207,38.4961,38.5043,48178.0
2017-11-13 12:20:00,46.97,46.98,46.96,46.96,82343.0,38.5043,38.5125,38.4961,38.4961,82343.0
2017-11-13 12:25:00,46.96,46.96,46.95,46.95,16900.0,38.4961,38.4961,38.4879,38.4879,16900.0
2017-11-13 12:30:00,46.95,46.96,46.94,46.95,38336.0,38.4879,38.4961,38.4797,38.4879,38336.0
2017-11-13 12:35:00,46.96,46.96,46.94,46.94,42780.0,38.4961,38.4961,38.4797,38.4797,42780.0
2017-11-13 12:40:00,46.95,46.96,46.94,46.96,29789.0,38.4879,38.4961,38.4797,38.4961,29789.0
2017-11-13 12:45:00,46.95,46.96,46.94,46.94,11628.0,38.4879,38.4961,38.4797,38.4797,11628.0
2017-11-13 12:50:00,46.94,46.97,46.94,46.95,34500.0,38.4797,38.5043,38.4797,38.4879,34500.0
2017-11-13 12:55:00,46.95,46.96,46.94,46.95,12838.0,38.4879,38.4961,38.4797,38.4879,12838.0
2017-11-13 13:00:00,46.96,46.97,46.95,46.96,21764.0,38.4961,38.5043,38.4879,38.4961,21764.0
2017-11-13 13:05:00,46.95,46.96,46.94,46.95,20888.0,38.4879,38.4961,38.4797,38.4879,20888.0
2017-11-13 13:10:00,46.95,46.96,46.94,46.96,11507.0,38.4879,38.4961,38.4797,38.4961,11507.0
2017-11-13 13:15:00,46.96,46.96,46.95,46.96,2700.0,38.4961,38.4961,38.4879,38.4961,2700.0
2017-11-13 13:20:00,46.96,46.97,46.95,46.97,62055.0,38.4961,38.5043,38.4879,38.5043,62055.0
2017-11-13 13:25:00,46.96,46.97,46.95,46.95,32321.0,38.4961,38.5043,38.4879,38.4879,32321.0
2017-11-13 13:30:00,46.96,46.98,46.95,46.98,16421.0,38.4961,38.5125,38.4879,38.5125,16421.0
2017-11-13 13:35:00,46.97,46.98,46.96,46.96,6752.0,38.5043,38.5125,38.4961,38.4961,6752.0
2017-11-13 13:40:00,46.96,46.97,46.96,46.97,3751.0,38.4961,38.5043,38.4961,38.5043,3751.0
2017-11-13 13:45:00,46.97,46.97,46.95,46.95,9800.0,38.5043,38.5043,38.4879,38.4879,9800.0
2017-11-13 13:50:00,46.96,46.97,46.95,46.97,15946.0,38.4961,38.5043,38.4879,38.5043,15946.0
2017-11-13 13:55:00,46.97,46.97,46.96,46.97,1900.0,38.5043,38.5043,38.4961,38.5043,1900.0
2017-11-13 14:00:00,46.97,46.98,46.96,46.97,34240.0,38.5043,38.5125,38.4961,38.5043,34240.0
2017-11-13 14:05:00,46.97,46.98,46.96,46.96,24756.0,38.5043,38.5125,38.4961,38.4961,24756.0
2017-11-13 14:10:00,46.96,46.99,46.96,46.98,27229.0,38.4961,38.5207,38.4961,38.5125,27229.0
2017-11-13 14:15:00,46.98,46.98,46.97,46.97,1465.0,38.5125,38.5125,38.5043,38.5043,1465.0
2017-11-13 14:20:00,46.97,46.98,46.97,46.97,2415.0,38.5043,38.5125,38.5043,38.5043,2415.0
2017-11-13 14:25:00,46.98,46.98,46.96,46.97,18108.0,38.5125,38.5125,38.4961,38.5043,18108.0
2017-11-13 14:30:00,46.97,46.99,46.96,46.98,45417.0,38.5043,38.5207,38.4961,38.5125,45417.0
2017-11-13 14:35:00,46.98,47.0,46.97,47.0,35540.0,38.5125,38.5289,38.5043,38.5289,35540.0
2017-11-13 14:40:00,47.0,47.0,46.98,46.99,18544.0,38.5289,38.5289,38.5125,38.5207,18544.0
2017-11-13 14:45:00,46.98,46.99,46.97,46.98,21570.0,38.5125,38.5207,38.5043,38.5125,21570.0
2017-11-13 14:50:00,46.98,46.99,46.97,46.98,19407.0,38.5125,38.5207,38.5043,38.5125,19407.0
2017-11-13 14:55:00,46.98,46.98,46.95,46.95,16435.0,38.5125,38.5125,38.4879,38.4879,16435.0
2017-11-13 15:00:00,46.95,46.96,46.94,46.95,20575.0,38.4879,38.4961,38.4797,38.4879,20575.0
2017-11-13 15:05:00,46.96,46.96,46.95,46.96,24628.0,38.4961,38.4961,38.4879,38.4961,24628.0
2017-11-13 15:10:00,46.95,46.96,46.95,46.96,23555.0,38.4879,38.4961,38.4879,38.4961,23555.0
2017-11-13 15:15:00,46.95,46.96,46.95,46.95,14253.0,38.4879,38.4961,38.4879,38.4879,14253.0
2017-11-13 15:20:00,46.96,46.98,46.95,46.98,66210.0,38.4961,38.5125,38.4879,38.5125,66210.0
2017-11-13 15:25:00,46.98,46.98,46.97,46.97,17110.0,38.5125,38.5125,38.5043,38.5043,17110.0
2017-11-13 15:30:00,46.97,46.98,46.95,46.96,27542.0,38.5043,38.5125,38.4879,38.4961,27542.0
2017-11-13 15:35:00,46.96,46.97,46.95,46.96,57037.0,38.4961,38.5043,38.4879,38.4961,57037.0
2017-11-13 15:40:00,46.96,46.97,46.93,46.94,43760.0,38.4961,38.5043,38.4715,38.4797,43760.0
2017-11-13 15:45:00,46.94,46.94,46.9,46.92,119278.0,38.4797,38.4797,38.4469,38.4633,119278.0
2017-11-13 15:50:00,46.92,46.95,46.92,46.93,202732.0,38.4633,38.4879,38.4633,38.4715,202732.0
2017-11-13 15:55:00,46.93,46.93,46.9,46.93,526234.0,38.4715,38.4715,38.4469,38.4715,526234.0
2017-11-14 09:30:00,46.65,46.7,46.65,46.69,167377.0,38.2419,38.2829,38.2419,38.2747,167377.0
2017-11-14 09:35:00,46.69,46.69,46.63,46.67,127181.0,38.2747,38.2747,38.2256,38.2583,127181.0
2017-11-14 09:40:00,46.66,46.68,46.65,46.66,197443.0,38.2501,38.2665,38.2419,38.2501,197443.0
2017-11-14 09:45:00,46.65,46.68,46.64,46.66,180818.0,38.2419,38.2665,38.2337,38.2501,180818.0
2017-11-14 09:50:00,46.67,46.67,46.62,46.64,250751.0,38.2583,38.2583,38.2174,38.2337,250751.0
2017-11-14 09:55:00,46.63,46.64,46.6,46.6,137893.0,38.2256,38.2337,38.201,38.201,137893.0
2017-11-14 10:00:00,46.59,46.62,46.53,46.54,292504.0,38.1928,38.2174,38.1436,38.1518,292504.0
2017-11-14 10:05:00,46.54,46.58,46.53,46.57,204539.0,38.1518,38.1846,38.1436,38.1764,204539.0
2017-11-14 10:10:00,46.57,46.57,46.54,46.56,71204.0,38.1764,38.1764,38.1518,38.1682,71204.0
2017-11-14 10:15:00,46.56,46.57,46.54,46.55,65680.0,38.1682,38.1764,38.1518,38.16,65680.0
2017-11-14 10:20:00,46.55,46.55,46.51,46.51,94823.0,38.16,38.16,38.1272,38.1272,94823.0
2017-11-14 10:25:00,46.52,46.53,46.51,46.51,205543.0,38.1354,38.1436,38.1272,38.1272,205543.0
2017-11-14 10:30:00,46.52,46.52,46.49,46.5,92703.0,38.1354,38.1354,38.1108,38.119,92703.0
2017-11-14 10:35:00,46.5,46.56,46.49,46.56,76623.0,38.119,38.1682,38.1108,38.1682,76623.0
2017-11-14 10:40:00,46.56,46.57,46.54,46.57,96703.0,38.1682,38.1764,38.1518,38.1764,96703.0
2017-11-14 10:45:00,46.57,46.61,46.56,46.61,327988.0,38.1764,38.2092,38.1682,38.2092,327988.0
2017-11-14 10:50:00,46.61,46.61,46.58,46.58,281226.0,38.2092,38.2092,38.1846,38.1846,281226.0
2017-11-14 10:55:00,46.58,46.59,46.55,46.55,47391.0,38.1846,38.1928,38.16,38.16,47391.0
2017-11-14 11:00:00,46.55,46.57,46.53,46.53,106435.0,38.16,38.1764,38.1436,38.1436,106435.0
2017-11-14 11:05:00,46.53,46.56,46.53,46.55,27562.0,38.1436,38.1682,38.1436,38.16,27562.0
2017-11-14 11:10:00,46.55,46.57,46.54,46.56,26982.0,38.16,38.1764,38.1518,38.1682,26982.0
2017-11-14 11:15:00,46.56,46.57,46.53,46.54,59106.0,38.1682,38.1764,38.1436,38.1518,59106.0
2017-11-14 11:20:00,46.54,46.55,46.51,46.52,77058.0,38.1518,38.16,38.1272,38.1354,77058.0
2017-11-14 11:25:00,46.52,46.52,46.5,46.52,33572.0,38.1354,38.1354,38.119,38.1354,33572.0
2017-11-14 11:30:00,46.52,46.52,46.51,46.52,50331.0,38.1354,38.1354,38.1272,38.1354,50331.0
2017-11-14 11:35:00,46.52,46.52,46.51,46.52,10574.0,38.1354,38.1354,38.1272,38.1354,10574.0
2017-11-14 11:40:00,46.52,46.52,46.49,46.5,67068.0,38.1354,38.1354,38.1108,38.119,67068.0
2017-11-14 11:45:00,46.5,46.5,46.49,46.49,105739.0,38.119,38.119,38.1108,38.1108,105739.0
2017-11-14 11:50:00,46.5,46.52,46.49,46.51,70256.0,38.119,38.1354,38.1108,38.1272,70256.0
2017-11-14 11:55:00,46.51,46.52,46.49,46.49,73367.0,38.1272,38.1354,38.1108,38.1108,73367.0
2017-11-14 12:00:00,46.49,46.51,46.47,46.5,106591.0,38.1108,38.1272,38.0944,38.119,106591.0
2017-11-14 12:05:00,46.5,46.5,46.45,46.46,84615.0,38.119,38.119,38.078,38.0862,84615.0
2017-11-14 12:10:00,46.45,46.45,46.44,46.44,47248.0,38.078,38.078,38.0698,38.0698,47248.0
2017-11-14 12:15:00,46.45,46.45,46.4,46.41,704027.0,38.078,38.078,38.037,38.0452,704027.0
2017-11-14 12:20:00,46.41,46.41,46.37,46.41,116313.0,38.0452,38.0452,38.0124,38.0452,116313.0
2017-11-14 12:25:00,46.41,46.42,46.39,46.4,82039.0,38.0452,38.0534,38.0288,38.037,82039.0
2017-11-14 12:30:00,46.4,46.43,46.39,46.43,139100.0,38.037,38.0616,38.0288,38.0616,139100.0
2017-11-14 12:35:00,46.42,46.43,46.41,46.42,89075.0,38.0534,38.0616,38.0452,38.0534,89075.0
2017-11-14 12:40:00,46.41,46.43,46.41,46.41,106415.0,38.0452,38.0616,38.0452,38.0452,106415.0
2017-11-14 12:45:00,46.41,46.43,46.39,46.39,168227.0,38.0452,38.0616,38.0288,38.0288,168227.0
2017-11-14 12:50:00,46.39,46.4,46.35,46.37,159677.0,38.0288,38.037,37.996,38.0124,159677.0
2017-11-14 12:55:00,46.37,46.37,46.33,46.37,238395.0,38.0124,38.0124,37.9796,38.0124,238395.0
2017-11-14 13:00:00,46.36,46.4,46.36,46.38,84951.0,38.0042,38.037,38.0042,38.0206,84951.0
2017-11-14 13:05:00,46.38,46.4,46.37,46.39,60193.0,38.0206,38.037,38.0124,38.0288,60193.0
2017-11-14 13:10:00,46.39,46.41,46.38,46.41,86522.0,38.0288,38.0452,38.0206,38.0452,86522.0
2017-11-14 13:15:00,46.41,46.41,46.39,46.39,35120.0,38.0452,38.0452,38.0288,38.0288,35120.0
2017-11-14 13:20:00,46.39,46.4,46.38,46.4,23280.0,38.0288,38.037,38.0206,38.037,23280.0
2017-11-14 13:25:00,46.4,46.4,46.37,46.37,57634.0,38.037,38.037,38.0124,38.0124,57634.0
2017-11-14 13:30:00,46.38,46.38,46.34,46.34,54810.0,38.0206,38.0206,37.9878,37.9878,54810.0
2017-11-14 13:35:00,46.33,46.34,46.31,46.32,302428.0,37.9796,37.9878,37.9632,37.9714,302428.0
2017-11-14 13:40:00,46.32,46.33,46.31,46.33,116549.0,37.9714,37.9796,37.9632,37.9796,116549.0
2017-11-14 13:45:00,46.33,46.36,46.32,46.34,142328.0,37.9796,38.0042,37.9714,37.9878,142328.0
2017-11-14 13:50:00,46.35,46.35,46.31,46.32,97684.0,37.996,37.996,37.9632,37.9714,97684.0
2017-11-14 13:55:00,46.32,46.32,46.29,46.32,68457.0,37.9714,37.9714,37.9468,37.9714,68457.0
2017-11-14 14:00:00,46.32,46.32,46.29,46.3,94808.0,37.9714,37.9714,37.9468,37.955,94808.0
2017-11-14 14:05:00,46.3,46.31,46.29,46.3,154969.0,37.955,37.9632,37.9468,37.955,154969.0
2017-11-14 14:10:00,46.3,46.31,46.28,46.29,162583.0,37.955,37.9632,37.9386,37.9468,162583.0
2017-11-14 14:15:00,46.29,46.3,46.28,46.29,142927.0,37.9468,37.955,37.9386,37.9468,142927.0
2017-11-14 14:20:00,46.3,46.31,46.29,46.3,112217.0,37.955,37.9632,37.9468,37.955,112217.0
2017-11-14 14:25:00,46.3,46.33,46.28,46.33,120438.0,37.955,37.9796,37.9386,37.9796,120438.0
2017-11-14 14:30:00,46.33,46.33,46.31,46.33,37156.0,37.9796,37.9796,37.9632,37.9796,37156.0
2017-11-14 14:35:00,46.33,46.34,46.32,46.33,44128.0,37.9796,37.9878,37.9714,37.9796,44128.0
2017-11-14 14:40:00,46.33,46.38,46.32,46.36,103281.0,37.9796,38.0206,37.9714,38.0042,103281.0
2017-11-14 14:45:00,46.36,46.37,46.35,46.36,39133.0,38.0042,38.0124,37.996,38.0042,39133.0
2017-11-14 14:50:00,46.36,46.38,46.35,46.38,32641.0,38.0042,38.0206,37.996,38.0206,32641.0
2017-11-14 14:55:00,46.38,46.39,46.37,46.39,64413.0,38.0206,38.0288,38.0124,38.0288,64413.0
2017-11-14 15:00:00,46.39,46.4,46.36,46.38,104933.0,38.0288,38.037,38.0042,38.0206,104933.0
2017-11-14 15:05:00,46.38,46.38,46.34,46.34,69361.0,38.0206,38.0206,37.9878,37.9878,69361.0
2017-11-14 15:10:00,46.34,46.38,46.34,46.37,101153.0,37.9878,38.0206,37.9878,38.0124,101153.0
2017-11-14 15:15:00,46.38,46.39,46.37,46.38,31491.0,38.0206,38.0288,38.0124,38.0206,31491.0
2017-11-14 15:20:00,46.38,46.38,46.36,46.37,40369.0,38.0206,38.0206,38.0042,38.0124,40369.0
2017-11-14 15:25:00,46.37,46.39,46.36,46.39,314558.0,38.0124,38.0288,38.0042,38.0288,314558.0
2017-11-14 15:30:00,46.39,46.42,46.38,46.42,86223.0,38.0288,38.0534,38.0206,38.0534,86223.0
2017-11-14 15:35:00,46.42,46.42,46.39,46.39,110753.0,38.0534,38.0534,38.0288,38.0288,110753.0
2017-11-14 15:40:00,46.4,46.41,46.38,46.41,264750.0,38.037,38.0452,38.0206,38.0452,264750.0
2017-11-14 15:45:00,46.41,46.42,46.4,46.41,385235.0,38.0452,38.0534,38.037,38.0452,385235.0
2017-11-14 15:50:00,46.41,46.44,46.41,46.42,168803.0,38.0452,38.0698,38.0452,38.0534,168803.0
2017-11-14 15:55:00,46.42,46.44,46.4,46.42,710566.0,38.0534,38.0698,38.037,38.0534,710566.0
2017-11-15 09:30:00,45.94,46.0,45.91,45.94,252778.0,37.6599,37.7091,37.6353,37.6599,252778.0
2017-11-15 09:35:00,45.94,45.94,45.78,45.8,532847.0,37.6599,37.6599,37.5288,37.5451,532847.0
2017-11-15 09:40:00,45.8,45.82,45.76,45.76,384870.0,37.5451,37.5615,37.5124,37.5124,384870.0
2017-11-15 09:45:00,45.77,45.83,45.76,45.82,440073.0,37.5206,37.5697,37.5124,37.5615,440073.0
2017-11-15 09:50:00,45.81,45.84,45.79,45.81,259190.0,37.5533,37.5779,37.5369,37.5533,259190.0
2017-11-15 09:55:00,45.81,45.83,45.78,45.79,198283.0,37.5533,37.5697,37.5288,37.5369,198283.0
2017-11-15 10:00:00,45.79,45.83,45.79,45.81,61252.0,37.5369,37.5697,37.5369,37.5533,61252.0
2017-11-15 10:05:00,45.82,45.85,45.82,45.83,175537.0,37.5615,37.5861,37.5615,37.5697,175537.0
2017-11-15 10:10:00,45.83,45.87,45.83,45.85,142885.0,37.5697,37.6025,37.5697,37.5861,142885.0
2017-11-15 10:15:00,45.85,45.89,45.84,45.88,104134.0,37.5861,37.6189,37.5779,37.6107,104134.0
2017-11-15 10:20:00,45.89,45.91,45.87,45.9,157164.0,37.6189,37.6353,37.6025,37.6271,157164.0
2017-11-15 10:25:00,45.91,45.93,45.89,45.9,408072.0,37.6353,37.6517,37.6189,37.6271,408072.0
2017-11-15 10:30:00,45.9,45.96,45.89,45.95,356379.0,37.6271,37.6763,37.6189,37.6681,356379.0
2017-11-15 10:35:00,45.96,46.0,45.95,45.98,180166.0,37.6763,37.7091,37.6681,37.6927,180166.0
2017-11-15 10:40:00,45.98,46.02,45.97,46.02,95662.0,37.6927,37.7255,37.6845,37.7255,95662.0
2017-11-15 10:45:00,46.02,46.03,45.99,45.99,273850.0,37.7255,37.7337,37.7009,37.7009,273850.0
2017-11-15 10:50:00,45.99,46.0,45.98,45.98,56271.0,37.7009,37.7091,37.6927,37.6927,56271.0
2017-11-15 10:55:00,45.99,46.03,45.97,46.02,82913.0,37.7009,37.7337,37.6845,37.7255,82913.0
2017-11-15 11:00:00,46.03,46.04,46.01,46.02,26369.0,37.7337,37.7419,37.7173,37.7255,26369.0
2017-11-15 11:05:00,46.02,46.02,45.98,45.99,93199.0,37.7255,37.7255,37.6927,37.7009,93199.0
2017-11-15 11:10:00,45.99,46.0,45.98,45.98,112149.0,37.7009,37.7091,37.6927,37.6927,112149.0
2017-11-15 11:15:00,45.98,45.99,45.96,45.98,78881.0,37.6927,37.7009,37.6763,37.6927,78881.0
2017-11-15 11:20:00,45.98,46.06,45.98,46.05,459027.0,37.6927,37.7583,37.6927,37.7501,459027.0
2017-11-15 11:25:00,46.05,46.07,46.04,46.04,105780.0,37.7501,37.7665,37.7419,37.7419,105780.0
2017-11-15 11:30:00,46.05,46.05,46.03,46.04,81672.0,37.7501,37.7501,37.7337,37.7419,81672.0
2017-11-15 11:35:00,46.04,46.04,46.01,46.02,149181.0,37.7419,37.7419,37.7173,37.7255,149181.0
2017-11-15 11:40:00,46.01,46.03,46.01,46.02,61100.0,37.7173,37.7337,37.7173,37.7255,61100.0
2017-11-15 11:45:00,46.02,46.06,46.01,46.03,278822.0,37.7255,37.7583,37.7173,37.7337,278822.0
2017-11-15 11:50:00,46.04,46.04,46.02,46.03,107342.0,37.7419,37.7419,37.7255,37.7337,107342.0
2017-11-15 11:55:00,46.03,46.03,46.02,46.03,37636.0,37.7337,37.7337,37.7255,37.7337,37636.0
2017-11-15 12:00:00,46.03,46.05,45.97,45.98,345923.0,37.7337,37.7501,37.6845,37.6927,345923.0
2017-11-15 12:05:00,45.98,46.01,45.97,45.98,96660.0,37.6927,37.7173,37.6845,37.6927,96660.0
2017-11-15 12:10:00,45.98,45.98,45.95,45.96,53453.0,37.6927,37.6927,37.6681,37.6763,53453.0
2017-11-15 12:15:00,45.96,45.96,45.92,45.94,41708.0,37.6763,37.6763,37.6435,37.6599,41708.0
2017-11-15 12:20:00,45.94,45.95,45.91,45.95,77319.0,37.6599,37.6681,37.6353,37.6681,77319.0
2017-11-15 12:25:00,45.94,45.95,45.93,45.94,32520.0,37.6599,37.6681,37.6517,37.6599,32520.0
2017-11-15 12:30:00,45.95,45.95,45.94,45.95,4949.0,37.6681,37.6681,37.6599,37.6681,4949.0
2017-11-15 12:35:00,45.95,45.97,45.95,45.96,101245.0,37.6681,37.6845,37.6681,37.6763,101245.0
2017-11-15 12:40:00,45.97,45.97,45.95,45.96,87918.0,37.6845,37.6845,37.6681,37.6763,87918.0
2017-11-15 12:45:00,45.95,45.95,45.93,45.94,123654.0,37.6681,37.6681,37.6517,37.6599,123654.0
2017-11-15 12:50:00,45.94,45.94,45.91,45.91,71815.0,37.6599,37.6599,37.6353,37.6353,71815.0
2017-11-15 12:55:00,45.91,45.93,45.91,45.91,35823.0,37.6353,37.6517,37.6353,37.6353,35823.0
2017-11-15 13:00:00,45.91,45.92,45.88,45.9,68929.0,37.6353,37.6435,37.6107,37.6271,68929.0
2017-11-15 13:05:00,45.91,45.91,45.85,45.87,85188.0,37.6353,37.6353,37.5861,37.6025,85188.0
2017-11-15 13:10:00,45.86,45.88,45.86,45.86,103671.0,37.5943,37.6107,37.5943,37.5943,103671.0
2017-11-15 13:15:00,45.86,45.87,45.84,45.87,231853.0,37.5943,37.6025,37.5779,37.6025,231853.0
2017-11-15 13:20:00,45.86,45.88,45.85,45.88,98908.0,37.5943,37.6107,37.5861,37.6107,98908.0
2017-11-15 13:25:00,45.88,45.89,45.87,45.88,135419.0,37.6107,37.6189,37.6025,37.6107,135419.0
2017-11-15 13:30:00,45.88,45.9,45.87,45.88,163817.0,37.6107,37.6271,37.6025,37.6107,163817.0
2017-11-15 13:35:00,45.89,45.9,45.89,45.9,15770.0,37.6189,37.6271,37.6189,37.6271,15770.0
2017-11-15 13:40:00,45.9,45.92,45.87,45.91,109867.0,37.6271,37.6435,37.6025,37.6353,109867.0
2017-11-15 13:45:00,45.91,45.93,45.91,45.92,81652.0,37.6353,37.6517,37.6353,37.6435,81652.0
2017-11-15 13:50:00,45.91,45.93,45.9,45.91,27639.0,37.6353,37.6517,37.6271,37.6353,27639.0
2017-11-15 13:55:00,45.91,45.91,45.87,45.88,41081.0,37.6353,37.6353,37.6025,37.6107,41081.0
2017-11-15 14:00:00,45.88,45.89,45.84,45.84,99916.0,37.6107,37.6189,37.5779,37.5779,99916.0
2017-11-15 14:05:00,45.84,45.86,45.81,45.81,425889.0,37.5779,37.5943,37.5533,37.5533,425889.0
2017-11-15 14:10:00,45.81,45.82,45.8,45.82,228052.0,37.5533,37.5615,37.5451,37.5615,228052.0
2017-11-15 14:15:00,45.82,45.83,45.79,45.82,690879.0,37.5615,37.5697,37.5369,37.5615,690879.0
2017-11-15 14:20:00,45.82,45.83,45.8,45.81,150715.0,37.5615,37.5697,37.5451,37.5533,150715.0
2017-11-15 14:25:00,45.81,45.83,45.8,45.83,114818.0,37.5533,37.5697,37.5451,37.5697,114818.0
2017-11-15 14:30:00,45.83,45.83,45.82,45.83,15051.0,37.5697,37.5697,37.5615,37.5697,15051.0
2017-11-15 14:35:00,45.83,45.83,45.82,45.83,77067.0,37.5697,37.5697,37.5615,37.5697,77067.0
2017-11-15 14:40:00,45.82,45.83,45.82,45.83,30729.0,37.5615,37.5697,37.5615,37.5697,30729.0
2017-11-15 14:45:00,45.82,45.83,45.82,45.83,144626.0,37.5615,37.5697,37.5615,37.5697,144626.0
2017-11-15 14:50:00,45.83,45.84,45.82,45.84,60845.0,37.5697,37.5779,37.5615,37.5779,60845.0
2017-11-15 14:55:00,45.84,45.84,45.83,45.83,15783.0,37.5779,37.5779,37.5697,37.5697,15783.0
2017-11-15 15:00:00,45.84,45.84,45.83,45.83,24109.0,37.5779,37.5779,37.5697,37.5697,24109.0
2017-11-15 15:05:00,45.84,45.84,45.8,45.8,391572.0,37.5779,37.5779,37.5451,37.5451,391572.0
2017-11-15 15:10:00,45.81,45.84,45.8,45.84,362982.0,37.5533,37.5779,37.5451,37.5779,362982.0
2017-11-15 15:15:00,45.84,45.86,45.83,45.86,150986.0,37.5779,37.5943,37.5697,37.5943,150986.0
2017-11-15 15:20:00,45.86,45.86,45.81,45.81,138699.0,37.5943,37.5943,37.5533,37.5533,138699.0
2017-11-15 15:25:00,45.82,45.82,45.78,45.82,279272.0,37.5615,37.5615,37.5288,37.5615,279272.0
2017-11-15 15:30:00,45.81,45.82,45.81,45.82,34348.0,37.5533,37.5615,37.5533,37.5615,34348.0
2017-11-15 15:35:00,45.82,45.82,45.81,45.81,68953.0,37.5615,37.5615,37.5533,37.5533,68953.0
2017-11-15 15:40:00,45.81,45.82,45.79,45.82,301890.0,37.5533,37.5615,37.5369,37.5615,301890.0
2017-11-15 15:45:00,45.82,45.83,45.8,45.82,343625.0,37.5615,37.5697,37.5451,37.5615,343625.0
2017-11-15 15:50:00,45.81,45.82,45.78,45.82,734622.0,37.5533,37.5615,37.5288,37.5615,734622.0
2017-11-15 15:55:00,45.82,45.86,45.81,45.85,1226973.0,37.5615,37.5943,37.5533,37.5861,1226973.0
2017-11-16 09:30:00,46.59,46.69,46.53,46.64,640823.0,38.1928,38.2747,38.1436,38.2337,640823.0
2017-11-16 09:35:00,46.64,46.65,46.56,46.58,737723.0,38.2337,38.2419,38.1682,38.1846,737723.0
2017-11-16 09:40:00,46.57,46.62,46.57,46.61,380516.0,38.1764,38.2174,38.1764,38.2092,380516.0
2017-11-16 09:45:00,46.61,46.62,46.59,46.61,221784.0,38.2092,38.2174,38.1928,38.2092,221784.0
2017-11-16 09:50:00,46.61,46.65,46.6,46.64,226406.0,38.2092,38.2419,38.201,38.2337,226406.0
2017-11-16 09:55:00,46.65,46.66,46.61,46.61,395148.0,38.2419,38.2501,38.2092,38.2092,395148.0
2017-11-16 10:00:00,46.62,46.66,46.62,46.66,109249.0,38.2174,38.2501,38.2174,38.2501,109249.0
2017-11-16 10:05:00,46.66,46.7,46.65,46.68,197333.0,38.2501,38.2829,38.2419,38.2665,197333.0
2017-11-16 10:10:00,46.68,46.7,46.67,46.69,167600.0,38.2665,38.2829,38.2583,38.2747,167600.0
2017-11-16 10:15:00,46.69,46.71,46.67,46.7,181843.0,38.2747,38.2911,38.2583,38.2829,181843.0
2017-11-16 10:20:00,46.7,46.72,46.68,46.7,134433.0,38.2829,38.2993,38.2665,38.2829,134433.0
2017-11-16 10:25:00,46.69,46.71,46.69,46.7,154802.0,38.2747,38.2911,38.2747,38.2829,154802.0
2017-11-16 10:30:00,46.69,46.72,46.69,46.72,226894.0,38.2747,38.2993,38.2747,38.2993,226894.0
2017-11-16 10:35:00,46.72,46.73,46.71,46.73,145061.0,38.2993,38.3075,38.2911,38.3075,145061.0
2017-11-16 10:40:00,46.73,46.74,46.71,46.72,179585.0,38.3075,38.3157,38.2911,38.2993,179585.0
2017-11-16 10:45:00,46.72,46.74,46.71,46.72,353334.0,38.2993,38.3157,38.2911,38.2993,353334.0
2017-11-16 10:50:00,46.72,46.74,46.71,46.73,233790.0,38.2993,38.3157,38.2911,38.3075,233790.0
2017-11-16 10:55:00,46.73,46.76,46.72,46.73,296853.0,38.3075,38.3321,38.2993,38.3075,296853.0
2017-11-16 11:00:00,46.73,46.76,46.73,46.76,65046.0,38.3075,38.3321,38.3075,38.3321,65046.0
2017-11-16 11:05:00,46.76,46.77,46.75,46.76,114668.0,38.3321,38.3403,38.3239,38.3321,114668.0
2017-11-16 11:10:00,46.76,46.76,46.74,46.74,61149.0,38.3321,38.3321,38.3157,38.3157,61149.0
2017-11-16 11:15:00,46.75,46.75,46.73,46.74,124764.0,38.3239,38.3239,38.3075,38.3157,124764.0
2017-11-16 11:20:00,46.74,46.74,46.72,46.72,33482.0,38.3157,38.3157,38.2993,38.2993,33482.0
2017-11-16 11:25:00,46.72,46.73,46.68,46.69,129860.0,38.2993,38.3075,38.2665,38.2747,129860.0
2017-11-16 11:30:00,46.69,46.72,46.67,46.72,246286.0,38.2747,38.2993,38.2583,38.2993,246286.0
2017-11-16 11:35:00,46.72,46.72,46.68,46.7,157978.0,38.2993,38.2993,38.2665,38.2829,157978.0
2017-11-16 11:40:00,46.7,46.7,46.68,46.7,86394.0,38.2829,38.2829,38.2665,38.2829,86394.0
2017-11-16 11:45:00,46.7,46.72,46.69,46.7,62923.0,38.2829,38.2993,38.2747,38.2829,62923.0
2017-11-16 11:50:00,46.7,46.73,46.7,46.72,64136.0,38.2829,38.3075,38.2829,38.2993,64136.0
2017-11-16 11:55:00,46.72,46.74,46.72,46.73,30362.0,38.2993,38.3157,38.2993,38.3075,30362.0
2017-11-16 12:00:00,46.74,46.75,46.73,46.74,36698.0,38.3157,38.3239,38.3075,38.3157,36698.0
2017-11-16 12:05:00,46.74,46.75,46.73,46.75,24316.0,38.3157,38.3239,38.3075,38.3239,24316.0
2017-11-16 12:10:00,46.75,46.75,46.73,46.74,22366.0,38.3239,38.3239,38.3075,38.3157,22366.0
2017-11-16 12:15:00,46.74,46.75,46.74,46.75,13918.0,38.3157,38.3239,38.3157,38.3239,13918.0
2017-11-16 12:20:00,46.75,46.75,46.74,46.75,10560.0,38.3239,38.3239,38.3157,38.3239,10560.0
2017-11-16 12:25:00,46.75,46.76,46.73,46.76,60165.0,38.3239,38.3321,38.3075,38.3321,60165.0
2017-11-16 12:30:00,46.76,46.77,46.75,46.76,30596.0,38.3321,38.3403,38.3239,38.3321,30596.0
2017-11-16 12:35:00,46.76,46.78,46.76,46.78,39754.0,38.3321,38.3485,38.3321,38.3485,39754.0
2017-11-16 12:40:00,46.77,46.77,46.75,46.76,15183.0,38.3403,38.3403,38.3239,38.3321,15183.0
2017-11-16 12:45:00,46.76,46.8,46.76,46.79,37794.0,38.3321,38.3649,38.3321,38.3567,37794.0
2017-11-16 12:50:00,46.79,46.79,46.76,46.78,50096.0,38.3567,38.3567,38.3321,38.3485,50096.0
2017-11-16 12:55:00,46.78,46.78,46.77,46.78,1700.0,38.3485,38.3485,38.3403,38.3485,1700.0
2017-11-16 13:00:00,46.78,46.83,46.77,46.82,45039.0,38.3485,38.3895,38.3403,38.3813,45039.0
2017-11-16 13:05:00,46.83,46.86,46.82,46.84,55675.0,38.3895,38.4141,38.3813,38.3977,55675.0
2017-11-16 13:10:00,46.84,46.85,46.84,46.85,21380.0,38.3977,38.4059,38.3977,38.4059,21380.0
2017-11-16 13:15:00,46.85,46.87,46.84,46.86,64395.0,38.4059,38.4223,38.3977,38.4141,64395.0
2017-11-16 13:20:00,46.86,46.86,46.85,46.86,28714.0,38.4141,38.4141,38.4059,38.4141,28714.0
2017-11-16 13:25:00,46.86,46.86,46.83,46.84,39023.0,38.4141,38.4141,38.3895,38.3977,39023.0
2017-11-16 13:30:00,46.84,46.88,46.84,46.86,64383.0,38.3977,38.4305,38.3977,38.4141,64383.0
2017-11-16 13:35:00,46.87,46.87,46.86,46.86,8511.0,38.4223,38.4223,38.4141,38.4141,8511.0
2017-11-16 13:40:00,46.86,46.87,46.85,46.87,28602.0,38.4141,38.4223,38.4059,38.4223,28602.0
2017-11-16 13:45:00,46.88,46.88,46.86,46.86,62647.0,38.4305,38.4305,38.4141,38.4141,62647.0
2017-11-16 13:50:00,46.87,46.88,46.86,46.87,30737.0,38.4223,38.4305,38.4141,38.4223,30737.0
2017-11-16 13:55:00,46.86,46.87,46.86,46.87,10094.0,38.4141,38.4223,38.4141,38.4223,10094.0
2017-11-16 14:00:00,46.87,46.89,46.86,46.87,99031.0,38.4223,38.4387,38.4141,38.4223,99031.0
2017-11-16 14:05:00,46.87,46.88,46.85,46.87,178479.0,38.4223,38.4305,38.4059,38.4223,178479.0
2017-11-16 14:10:00,46.87,46.88,46.86,46.87,107992.0,38.4223,38.4305,38.4141,38.4223,107992.0
2017-11-16 14:15:00,46.87,46.89,46.86,46.87,73662.0,38.4223,38.4387,38.4141,38.4223,73662.0
2017-11-16 14:20:00,46.86,46.91,46.86,46.9,56800.0,38.4141,38.4551,38.4141,38.4469,56800.0
2017-11-16 14:25:00,46.9,46.91,46.87,46.88,42140.0,38.4469,38.4551,38.4223,38.4305,42140.0
2017-11-16 14:30:00,46.87,46.88,46.87,46.87,30512.0,38.4223,38.4305,38.4223,38.4223,30512.0
2017-11-16 14:35:00,46.88,46.89,46.85,46.89,588277.0,38.4305,38.4387,38.4059,38.4387,588277.0
2017-11-16 14:40:00,46.89,46.89,46.87,46.87,21902.0,38.4387,38.4387,38.4223,38.4223,21902.0
2017-11-16 14:45:00,46.88,46.88,46.84,46.84,90886.0,38.4305,38.4305,38.3977,38.3977,90886.0
2017-11-16 14:50:00,46.84,46.86,46.83,46.86,84331.0,38.3977,38.4141,38.3895,38.4141,84331.0
2017-11-16 14:55:00,46.86,46.86,46.82,46.84,119029.0,38.4141,38.4141,38.3813,38.3977,119029.0
2017-11-16 15:00:00,46.83,46.84,46.83,46.84,50097.0,38.3895,38.3977,38.3895,38.3977,50097.0
2017-11-16 15:05:00,46.83,46.84,46.82,46.82,30965.0,38.3895,38.3977,38.3813,38.3813,30965.0
2017-11-16 15:10:00,46.83,46.83,46.81,46.82,117399.0,38.3895,38.3895,38.3731,38.3813,117399.0
2017-11-16 15:15:00,46.82,46.82,46.78,46.79,107370.0,38.3813,38.3813,38.3485,38.3567,107370.0
2017-11-16 15:20:00,46.79,46.79,46.76,46.78,107309.0,38.3567,38.3567,38.3321,38.3485,107309.0
2017-11-16 15:25:00,46.78,46.8,46.77,46.79,42372.0,38.3485,38.3649,38.3403,38.3567,42372.0
2017-11-16 15:30:00,46.8,46.8,46.76,46.78,95548.0,38.3649,38.3649,38.3321,38.3485,95548.0
2017-11-16 15:35:00,46.78,46.78,46.74,46.74,370192.0,38.3485,38.3485,38.3157,38.3157,370192.0
2017-11-16 15:40:00,46.74,46.76,46.73,46.74,191068.0,38.3157,38.3321,38.3075,38.3157,191068.0
2017-11-16 15:45:00,46.74,46.76,46.72,46.75,142933.0,38.3157,38.3321,38.2993,38.3239,142933.0
2017-11-16 15:50:00,46.75,46.75,46.71,46.73,561726.0,38.3239,38.3239,38.2911,38.3075,561726.0
2017-11-16 15:55:00,46.73,46.73,46.68,46.72,1268839.0,38.3075,38.3075,38.2665,38.2993,1268839.0
2017-11-17 09:30:00,46.56,46.6,46.53,46.59,99559.0,38.1682,38.201,38.1436,38.1928,99559.0
2017-11-17 09:35:00,46.59,46.63,46.59,46.61,97852.0,38.1928,38.2256,38.1928,38.2092,97852.0
2017-11-17 09:40:00,46.61,46.61,46.56,46.56,198828.0,38.2092,38.2092,38.1682,38.1682,198828.0
2017-11-17 09:45:00,46.56,46.57,46.52,46.56,167869.0,38.1682,38.1764,38.1354,38.1682,167869.0
2017-11-17 09:50:00,46.56,46.59,46.55,46.58,90231.0,38.1682,38.1928,38.16,38.1846,90231.0
2017-11-17 09:55:00,46.58,46.6,46.56,46.58,409299.0,38.1846,38.201,38.1682,38.1846,409299.0
2017-11-17 10:00:00,46.59,46.59,46.55,46.58,197319.0,38.1928,38.1928,38.16,38.1846,197319.0
2017-11-17 10:05:00,46.58,46.6,46.56,46.59,479457.0,38.1846,38.201,38.1682,38.1928,479457.0
2017-11-17 10:10:00,46.59,46.59,46.56,46.57,73810.0,38.1928,38.1928,38.1682,38.1764,73810.0
2017-11-17 10:15:00,46.57,46.59,46.55,46.59,134256.0,38.1764,38.1928,38.16,38.1928,134256.0
2017-11-17 10:20:00,46.59,46.61,46.58,46.61,104340.0,38.1928,38.2092,38.1846,38.2092,104340.0
2017-11-17 10:25:00,46.61,46.61,46.58,46.59,165026.0,38.2092,38.2092,38.1846,38.1928,165026.0
2017-11-17 10:30:00,46.59,46.59,46.55,46.55,76455.0,38.1928,38.1928,38.16,38.16,76455.0
2017-11-17 10:35:00,46.55,46.57,46.55,46.56,58183.0,38.16,38.1764,38.16,38.1682,58183.0
2017-11-17 10:40:00,46.56,46.56,46.53,46.54,113690.0,38.1682,38.1682,38.1436,38.1518,113690.0
2017-11-17 10:45:00,46.54,46.56,46.54,46.56,77344.0,38.1518,38.1682,38.1518,38.1682,77344.0
2017-11-17 10:50:00,46.56,46.57,46.55,46.57,31157.0,38.1682,38.1764,38.16,38.1764,31157.0
2017-11-17 10:55:00,46.57,46.57,46.56,46.57,11306.0,38.1764,38.1764,38.1682,38.1764,11306.0
2017-11-17 11:00:00,46.56,46.56,46.53,46.54,331204.0,38.1682,38.1682,38.1436,38.1518,331204.0
2017-11-17 11:05:00,46.54,46.54,46.51,46.52,78027.0,38.1518,38.1518,38.1272,38.1354,78027.0
2017-11-17 11:10:00,46.52,46.53,46.5,46.53,95293.0,38.1354,38.1436,38.119,38.1436,95293.0
2017-11-17 11:15:00,46.52,46.54,46.52,46.54,27930.0,38.1354,38.1518,38.1354,38.1518,27930.0
2017-11-17 11:20:00,46.54,46.55,46.52,46.53,214599.0,38.1518,38.16,38.1354,38.1436,214599.0
2017-11-17 11:25:00,46.53,46.54,46.52,46.53,89956.0,38.1436,38.1518,38.1354,38.1436,89956.0
2017-11-17 11:30:00,46.53,46.54,46.53,46.54,48957.0,38.1436,38.1518,38.1436,38.1518,48957.0
2017-11-17 11:35:00,46.54,46.54,46.52,46.54,63665.0,38.1518,38.1518,38.1354,38.1518,63665.0
2017-11-17 11:40:00,46.53,46.54,46.48,46.48,905058.0,38.1436,38.1518,38.1026,38.1026,905058.0
2017-11-17 11:45:00,46.48,46.49,46.47,46.48,976034.0,38.1026,38.1108,38.0944,38.1026,976034.0
2017-11-17 11:50:00,46.48,46.51,46.48,46.51,197088.0,38.1026,38.1272,38.1026,38.1272,197088.0
2017-11-17 11:55:00,46.5,46.53,46.49,46.52,586775.0,38.119,38.1436,38.1108,38.1354,586775.0
2017-11-17 12:00:00,46.53,46.54,46.52,46.53,178049.0,38.1436,38.1518,38.1354,38.1436,178049.0
2017-11-17 12:05:00,46.53,46.54,46.52,46.54,110777.0,38.1436,38.1518,38.1354,38.1518,110777.0
2017-11-17 12:10:00,46.53,46.55,46.53,46.54,156158.0,38.1436,38.16,38.1436,38.1518,156158.0
2017-11-17 12:15:00,46.55,46.56,46.54,46.56,112575.0,38.16,38.1682,38.1518,38.1682,112575.0
2017-11-17 12:20:00,46.55,46.56,46.54,46.55,129539.0,38.16,38.1682,38.1518,38.16,129539.0
2017-11-17 12:25:00,46.55,46.57,46.55,46.56,73703.0,38.16,38.1764,38.16,38.1682,73703.0
2017-11-17 12:30:00,46.56,46.56,46.53,46.55,112528.0,38.1682,38.1682,38.1436,38.16,112528.0
2017-11-17 12:35:00,46.56,46.56,46.53,46.55,93177.0,38.1682,38.1682,38.1436,38.16,93177.0
2017-11-17 12:40:00,46.55,46.58,46.54,46.58,128981.0,38.16,38.1846,38.1518,38.1846,128981.0
2017-11-17 12:45:00,46.58,46.59,46.55,46.58,108763.0,38.1846,38.1928,38.16,38.1846,108763.0
2017-11-17 12:50:00,46.58,46.59,46.56,46.57,96941.0,38.1846,38.1928,38.1682,38.1764,96941.0
2017-11-17 12:55:00,46.57,46.57,46.56,46.57,88405.0,38.1764,38.1764,38.1682,38.1764,88405.0
2017-11-17 13:00:00,46.56,46.57,46.56,46.57,53851.0,38.1682,38.1764,38.1682,38.1764,53851.0
2017-11-17 13:05:00,46.57,46.58,46.55,46.56,64880.0,38.1764,38.1846,38.16,38.1682,64880.0
2017-11-17 13:10:00,46.56,46.59,46.56,46.58,73395.0,38.1682,38.1928,38.1682,38.1846,73395.0
2017-11-17 13:15:00,46.58,46.61,46.57,46.59,114758.0,38.1846,38.2092,38.1764,38.1928,114758.0
2017-11-17 13:20:00,46.59,46.6,46.58,46.59,38795.0,38.1928,38.201,38.1846,38.1928,38795.0
2017-11-17 13:25:00,46.58,46.58,46.57,46.57,6299.0,38.1846,38.1846,38.1764,38.1764,6299.0
2017-11-17 13:30:00,46.58,46.58,46.55,46.55,53765.0,38.1846,38.1846,38.16,38.16,53765.0
2017-11-17 13:35:00,46.55,46.58,46.54,46.58,79256.0,38.16,38.1846,38.1518,38.1846,79256.0
2017-11-17 13:40:00,46.58,46.6,46.58,46.6,79629.0,38.1846,38.201,38.1846,38.201,79629.0
2017-11-17 13:45:00,46.6,46.61,46.59,46.59,35603.0,38.201,38.2092,38.1928,38.1928,35603.0
2017-11-17 13:50:00,46.59,46.59,46.58,46.59,10314.0,38.1928,38.1928,38.1846,38.1928,10314.0
2017-11-17 13:55:00,46.58,46.58,46.57,46.57,21213.0,38.1846,38.1846,38.1764,38.1764,21213.0
2017-11-17 14:00:00,46.58,46.58,46.56,46.56,62201.0,38.1846,38.1846,38.1682,38.1682,62201.0
2017-11-17 14:05:00,46.56,46.56,46.54,46.55,29606.0,38.1682,38.1682,38.1518,38.16,29606.0
2017-11-17 14:10:00,46.55,46.56,46.54,46.55,118531.0,38.16,38.1682,38.1518,38.16,118531.0
2017-11-17 14:15:00,46.54,46.55,46.52,46.54,92434.0,38.1518,38.16,38.1354,38.1518,92434.0
2017-11-17 14:20:00,46.53,46.54,46.52,46.53,37211.0,38.1436,38.1518,38.1354,38.1436,37211.0
2017-11-17 14:25:00,46.53,46.54,46.52,46.54,43924.0,38.1436,38.1518,38.1354,38.1518,43924.0
2017-11-17 14:30:00,46.53,46.54,46.52,46.53,32969.0,38.1436,38.1518,38.1354,38.1436,32969.0
2017-11-17 14:35:00,46.53,46.53,46.51,46.52,68546.0,38.1436,38.1436,38.1272,38.1354,68546.0
2017-11-17 14:40:00,46.53,46.53,46.52,46.52,20311.0,38.1436,38.1436,38.1354,38.1354,20311.0
2017-11-17 14:45:00,46.52,46.53,46.52,46.53,65730.0,38.1354,38.1436,38.1354,38.1436,65730.0
2017-11-17 14:50:00,46.53,46.55,46.52,46.55,50954.0,38.1436,38.16,38.1354,38.16,50954.0
2017-11-17 14:55:00,46.55,46.55,46.52,46.54,115447.0,38.16,38.16,38.1354,38.1518,115447.0
2017-11-17 15:00:00,46.55,46.56,46.53,46.55,58433.0,38.16,38.1682,38.1436,38.16,58433.0
2017-11-17 15:05:00,46.55,46.55,46.54,46.55,40600.0,38.16,38.16,38.1518,38.16,40600.0
2017-11-17 15:10:00,46.55,46.55,46.54,46.55,14747.0,38.16,38.16,38.1518,38.16,14747.0
2017-11-17 15:15:00,46.55,46.55,46.52,46.53,130618.0,38.16,38.16,38.1354,38.1436,130618.0
2017-11-17 15:20:00,46.53,46.53,46.52,46.53,49902.0,38.1436,38.1436,38.1354,38.1436,49902.0
2017-11-17 15:25:00,46.53,46.54,46.52,46.53,207088.0,38.1436,38.1518,38.1354,38.1436,207088.0
2017-11-17 15:30:00,46.52,46.52,46.5,46.5,125299.0,38.1354,38.1354,38.119,38.119,125299.0
2017-11-17 15:35:00,46.51,46.52,46.49,46.52,320299.0,38.1272,38.1354,38.1108,38.1354,320299.0
2017-11-17 15:40:00,46.53,46.53,46.49,46.5,82371.0,38.1436,38.1436,38.1108,38.119,82371.0
2017-11-17 15:45:00,46.49,46.5,46.47,46.49,100438.0,38.1108,38.119,38.0944,38.1108,100438.0
2017-11-17 15:50:00,46.5,46.52,46.49,46.51,190724.0,38.119,38.1354,38.1108,38.1272,190724.0
2017-11-17 15:55:00,46.51,46.52,46.48,46.48,890001.0,38.1272,38.1354,38.1026,38.1026,890001.0
2017-11-20 09:30:00,46.61,46.67,46.6,46.67,381457.0,38.2092,38.2583,38.201,38.2583,381457.0
2017-11-20 09:35:00,46.67,46.68,46.65,46.68,184834.0,38.2583,38.2665,38.2419,38.2665,184834.0
2017-11-20 09:40:00,46.67,46.68,46.66,46.66,112309.0,38.2583,38.2665,38.2501,38.2501,112309.0
2017-11-20 09:45:00,46.66,46.69,46.66,46.69,187450.0,38.2501,38.2747,38.2501,38.2747,187450.0
2017-11-20 09:50:00,46.69,46.69,46.66,46.66,277124.0,38.2747,38.2747,38.2501,38.2501,277124.0
2017-11-20 09:55:00,46.66,46.72,46.66,46.71,142240.0,38.2501,38.2993,38.2501,38.2911,142240.0
2017-11-20 10:00:00,46.71,46.73,46.7,46.71,82305.0,38.2911,38.3075,38.2829,38.2911,82305.0
2017-11-20 10:05:00,46.71,46.73,46.7,46.72,88658.0,38.2911,38.3075,38.2829,38.2993,88658.0
2017-11-20 10:10:00,46.72,46.73,46.71,46.71,88546.0,38.2993,38.3075,38.2911,38.2911,88546.0
2017-11-20 10:15:00,46.71,46.75,46.71,46.75,192027.0,38.2911,38.3239,38.2911,38.3239,192027.0
2017-11-20 10:20:00,46.75,46.76,46.74,46.74,115343.0,38.3239,38.3321,38.3157,38.3157,115343.0
2017-11-20 10:25:00,46.75,46.75,46.72,46.74,124501.0,38.3239,38.3239,38.2993,38.3157,124501.0
2017-11-20 10:30:00,46.73,46.75,46.73,46.73,84798.0,38.3075,38.3239,38.3075,38.3075,84798.0
2017-11-20 10:35:00,46.73,46.74,46.73,46.73,83371.0,38.3075,38.3157,38.3075,38.3075,83371.0
2017-11-20 10:40:00,46.73,46.75,46.73,46.73,84550.0,38.3075,38.3239,38.3075,38.3075,84550.0
2017-11-20 10:45:00,46.73,46.76,46.73,46.76,101438.0,38.3075,38.3321,38.3075,38.3321,101438.0
2017-11-20 10:50:00,46.76,46.79,46.75,46.79,194110.0,38.3321,38.3567,38.3239,38.3567,194110.0
2017-11-20 10:55:00,46.79,46.79,46.77,46.79,65016.0,38.3567,38.3567,38.3403,38.3567,65016.0
2017-11-20 11:00:00,46.79,46.8,46.78,46.79,91192.0,38.3567,38.3649,38.3485,38.3567,91192.0
2017-11-20 11:05:00,46.79,46.81,46.78,46.8,92740.0,38.3567,38.3731,38.3485,38.3649,92740.0
2017-11-20 11:10:00,46.8,46.81,46.8,46.81,49574.0,38.3649,38.3731,38.3649,38.3731,49574.0
2017-11-20 11:15:00,46.81,46.82,46.8,46.81,65236.0,38.3731,38.3813,38.3649,38.3731,65236.0
2017-11-20 11:20:00,46.81,46.81,46.79,46.8,98307.0,38.3731,38.3731,38.3567,38.3649,98307.0
2017-11-20 11:25:00,46.8,46.83,46.8,46.81,72626.0,38.3649,38.3895,38.3649,38.3731,72626.0
2017-11-20 11:30:00,46.82,46.82,46.78,46.79,71410.0,38.3813,38.3813,38.3485,38.3567,71410.0
2017-11-20 11:35:00,46.79,46.8,46.77,46.77,118499.0,38.3567,38.3649,38.3403,38.3403,118499.0
2017-11-20 11:40:00,46.78,46.79,46.77,46.79,68427.0,38.3485,38.3567,38.3403,38.3567,68427.0
2017-11-20 11:45:00,46.78,46.8,46.77,46.8,100734.0,38.3485,38.3649,38.3403,38.3649,100734.0
2017-11-20 11:50:00,46.8,46.84,46.8,46.84,64784.0,38.3649,38.3977,38.3649,38.3977,64784.0
2017-11-20 11:55:00,46.84,46.89,46.83,46.87,743486.0,38.3977,38.4387,38.3895,38.4223,743486.0
2017-11-20 12:00:00,46.87,46.9,46.87,46.9,102882.0,38.4223,38.4469,38.4223,38.4469,102882.0
2017-11-20 12:05:00,46.89,46.91,46.89,46.91,90036.0,38.4387,38.4551,38.4387,38.4551,90036.0
2017-11-20 12:10:00,46.91,46.93,46.91,46.93,34677.0,38.4551,38.4715,38.4551,38.4715,34677.0
2017-11-20 12:15:00,46.93,46.93,46.89,46.9,68222.0,38.4715,38.4715,38.4387,38.4469,68222.0
2017-11-20 12:20:00,46.9,46.91,46.87,46.88,76846.0,38.4469,38.4551,38.4223,38.4305,76846.0
2017-11-20 12:25:00,46.88,46.92,46.88,46.91,181962.0,38.4305,38.4633,38.4305,38.4551,181962.0
2017-11-20 12:30:00,46.91,46.93,46.91,46.93,40256.0,38.4551,38.4715,38.4551,38.4715,40256.0
2017-11-20 12:35:00,46.93,46.95,46.92,46.95,91510.0,38.4715,38.4879,38.4633,38.4879,91510.0
2017-11-20 12:40:00,46.95,46.96,46.94,46.95,40498.0,38.4879,38.4961,38.4797,38.4879,40498.0
2017-11-20 12:45:00,46.95,46.95,46.93,46.95,38151.0,38.4879,38.4879,38.4715,38.4879,38151.0
2017-11-20 12:50:00,46.95,46.98,46.95,46.98,85450.0,38.4879,38.5125,38.4879,38.5125,85450.0
2017-11-20 12:55:00,46.98,46.99,46.96,46.97,63795.0,38.5125,38.5207,38.4961,38.5043,63795.0
2017-11-20 13:00:00,46.97,47.01,46.97,47.01,548745.0,38.5043,38.5371,38.5043,38.5371,548745.0
2017-11-20 13:05:00,47.01,47.03,47.01,47.02,90154.0,38.5371,38.5535,38.5371,38.5453,90154.0
2017-11-20 13:10:00,47.03,47.03,47.02,47.03,29908.0,38.5535,38.5535,38.5453,38.5535,29908.0
2017-11-20 13:15:00,47.03,47.03,47.02,47.03,238920.0,38.5535,38.5535,38.5453,38.5535,238920.0
2017-11-20 13:20:00,47.03,47.03,46.89,46.97,1725067.0,38.5535,38.5535,38.4387,38.5043,1725067.0
2017-11-20 13:25:00,46.96,46.98,46.96,46.98,88214.0,38.4961,38.5125,38.4961,38.5125,88214.0
2017-11-20 13:30:00,46.98,46.99,46.97,46.98,121182.0,38.5125,38.5207,38.5043,38.5125,121182.0
2017-11-20 13:35:00,46.98,46.98,46.97,46.98,38424.0,38.5125,38.5125,38.5043,38.5125,38424.0
2017-11-20 13:40:00,46.98,47.0,46.97,47.0,78826.0,38.5125,38.5289,38.5043,38.5289,78826.0
2017-11-20 13:45:00,47.0,47.01,46.99,47.01,14500.0,38.5289,38.5371,38.5207,38.5371,14500.0
2017-11-20 13:50:00,47.01,47.03,47.0,47.03,250751.0,38.5371,38.5535,38.5289,38.5535,250751.0
2017-11-20 13:55:00,47.02,47.03,47.02,47.03,188529.0,38.5453,38.5535,38.5453,38.5535,188529.0
2017-11-20 14:00:00,47.03,47.05,47.02,47.04,97984.0,38.5535,38.5699,38.5453,38.5617,97984.0
2017-11-20 14:05:00,47.05,47.07,47.04,47.07,117162.0,38.5699,38.5862,38.5617,38.5862,117162.0
2017-11-20 14:10:00,47.07,47.08,47.05,47.07,147470.0,38.5862,38.5944,38.5699,38.5862,147470.0
2017-11-20 14:15:00,47.06,47.07,47.02,47.02,70228.0,38.578,38.5862,38.5453,38.5453,70228.0
2017-11-20 14:20:00,47.03,47.03,47.0,47.01,43329.0,38.5535,38.5535,38.5289,38.5371,43329.0
2017-11-20 14:25:00,47.01,47.02,46.99,47.0,103522.0,38.5371,38.5453,38.5207,38.5289,103522.0
2017-11-20 14:30:00,47.0,47.0,46.99,47.0,7900.0,38.5289,38.5289,38.5207,38.5289,7900.0
2017-11-20 14:35:00,46.99,47.0,46.98,47.0,196376.0,38.5207,38.5289,38.5125,38.5289,196376.0
2017-11-20 14:40:00,47.0,47.01,46.99,47.01,45115.0,38.5289,38.5371,38.5207,38.5371,45115.0
2017-11-20 14:45:00,47.01,47.02,46.99,46.99,91688.0,38.5371,38.5453,38.5207,38.5207,91688.0
2017-11-20 14:50:00,46.99,47.01,46.99,46.99,54277.0,38.5207,38.5371,38.5207,38.5207,54277.0
2017-11-20 14:55:00,46.99,47.0,46.97,46.98,69526.0,38.5207,38.5289,38.5043,38.5125,69526.0
2017-11-20 15:00:00,46.97,46.99,46.97,46.98,31418.0,38.5043,38.5207,38.5043,38.5125,31418.0
2017-11-20 15:05:00,46.98,47.0,46.98,46.99,101636.0,38.5125,38.5289,38.5125,38.5207,101636.0
2017-11-20 15:10:00,47.0,47.0,46.95,46.97,137785.0,38.5289,38.5289,38.4879,38.5043,137785.0
2017-11-20 15:15:00,46.97,46.97,46.94,46.94,109522.0,38.5043,38.5043,38.4797,38.4797,109522.0
2017-11-20 15:20:00,46.95,46.97,46.94,46.97,154983.0,38.4879,38.5043,38.4797,38.5043,154983.0
2017-11-20 15:25:00,46.96,46.97,46.94,46.96,67280.0,38.4961,38.5043,38.4797,38.4961,67280.0
2017-11-20 15:30:00,46.96,46.96,46.95,46.96,95015.0,38.4961,38.4961,38.4879,38.4961,95015.0
2017-11-20 15:35:00,46.96,46.98,46.95,46.98,140226.0,38.4961,38.5125,38.4879,38.5125,140226.0
2017-11-20 15:40:00,46.98,46.98,46.97,46.98,45226.0,38.5125,38.5125,38.5043,38.5125,45226.0
2017-11-20 15:45:00,46.98,47.0,46.97,47.0,220936.0,38.5125,38.5289,38.5043,38.5289,220936.0
2017-11-20 15:50:00,47.0,47.0,46.98,47.0,284163.0,38.5289,38.5289,38.5125,38.5289,284163.0
2017-11-20 15:55:00,46.99,47.02,46.96,46.97,831770.0,38.5207,38.5453,38.4961,38.5043,831770.0
2017-11-21 09:30:00,48.12,48.19,48.11,48.19,337918.0,39.447,39.5044,39.4388,39.5044,337918.0
2017-11-21 09:35:00,48.19,48.23,48.18,48.21,318303.0,39.5044,39.5372,39.4962,39.5208,318303.0
2017-11-21 09:40:00,48.21,48.23,48.2,48.22,387222.0,39.5208,39.5372,39.5126,39.529,387222.0
2017-11-21 09:45:00,48.23,48.26,48.22,48.25,267879.0,39.5372,39.5618,39.529,39.5536,267879.0
2017-11-21 09:50:00,48.25,48.26,48.22,48.24,351617.0,39.5536,39.5618,39.529,39.5454,351617.0
2017-11-21 09:55:00,48.24,48.24,48.2,48.22,355317.0,39.5454,39.5454,39.5126,39.529,355317.0
2017-11-21 10:00:00,48.22,48.23,48.21,48.23,223680.0,39.529,39.5372,39.5208,39.5372,223680.0
2017-11-21 10:05:00,48.23,48.25,48.22,48.25,88555.0,39.5372,39.5536,39.529,39.5536,88555.0
2017-11-21 10:10:00,48.25,48.26,48.23,48.26,331055.0,39.5536,39.5618,39.5372,39.5618,331055.0
2017-11-21 10:15:00,48.26,48.28,48.25,48.27,270615.0,39.5618,39.5782,39.5536,39.57,270615.0
2017-11-21 10:20:00,48.27,48.3,48.26,48.3,173082.0,39.57,39.5946,39.5618,39.5946,173082.0
2017-11-21 10:25:00,48.3,48.3,48.29,48.3,166985.0,39.5946,39.5946,39.5864,39.5946,166985.0
2017-11-21 10:30:00,48.3,48.3,48.25,48.27,287154.0,39.5946,39.5946,39.5536,39.57,287154.0
2017-11-21 10:35:00,48.27,48.28,48.24,48.26,195501.0,39.57,39.5782,39.5454,39.5618,195501.0
2017-11-21 10:40:00,48.26,48.26,48.25,48.25,145260.0,39.5618,39.5618,39.5536,39.5536,145260.0
2017-11-21 10:45:00,48.25,48.25,48.21,48.21,169392.0,39.5536,39.5536,39.5208,39.5208,169392.0
2017-11-21 10:50:00,48.21,48.22,48.2,48.2,111943.0,39.5208,39.529,39.5126,39.5126,111943.0
2017-11-21 10:55:00,48.2,48.22,48.2,48.22,89239.0,39.5126,39.529,39.5126,39.529,89239.0
2017-11-21 11:00:00,48.22,48.24,48.21,48.23,111678.0,39.529,39.5454,39.5208,39.5372,111678.0
2017-11-21 11:05:00,48.23,48.25,48.23,48.25,75649.0,39.5372,39.5536,39.5372,39.5536,75649.0
2017-11-21 11:10:00,48.25,48.27,48.25,48.27,172331.0,39.5536,39.57,39.5536,39.57,172331.0
2017-11-21 11:15:00,48.27,48.28,48.26,48.27,139044.0,39.57,39.5782,39.5618,39.57,139044.0
2017-11-21 11:20:00,48.27,48.27,48.25,48.27,177165.0,39.57,39.57,39.5536,39.57,177165.0
2017-11-21 11:25:00,48.27,48.27,48.26,48.27,29376.0,39.57,39.57,39.5618,39.57,29376.0
2017-11-21 11:30:00,48.27,48.27,48.24,48.26,202974.0,39.57,39.57,39.5454,39.5618,202974.0
2017-11-21 11:35:00,48.26,48.28,48.26,48.28,75810.0,39.5618,39.5782,39.5618,39.5782,75810.0
2017-11-21 11:40:00,48.28,48.29,48.27,48.28,163496.0,39.5782,39.5864,39.57,39.5782,163496.0
2017-11-21 11:45:00,48.28,48.3,48.28,48.3,90229.0,39.5782,39.5946,39.5782,39.5946,90229.0
2017-11-21 11:50:00,48.3,48.3,48.29,48.3,79607.0,39.5946,39.5946,39.5864,39.5946,79607.0
2017-11-21 11:55:00,48.3,48.3,48.27,48.28,91207.0,39.5946,39.5946,39.57,39.5782,91207.0
2017-11-21 12:00:00,48.28,48.32,48.27,48.32,114987.0,39.5782,39.6109,39.57,39.6109,114987.0
2017-11-21 12:05:00,48.32,48.32,48.31,48.32,36201.0,39.6109,39.6109,39.6028,39.6109,36201.0
2017-11-21 12:10:00,48.32,48.32,48.31,48.32,60340.0,39.6109,39.6109,39.6028,39.6109,60340.0
2017-11-21 12:15:00,48.32,48.33,48.31,48.32,74332.0,39.6109,39.6191,39.6028,39.6109,74332.0
2017-11-21 12:20:00,48.32,48.32,48.31,48.32,16315.0,39.6109,39.6109,39.6028,39.6109,16315.0
2017-11-21 12:25:00,48.32,48.32,48.24,48.25,245358.0,39.6109,39.6109,39.5454,39.5536,245358.0
2017-11-21 12:30:00,48.26,48.26,48.25,48.26,141164.0,39.5618,39.5618,39.5536,39.5618,141164.0
2017-11-21 12:35:00,48.26,48.29,48.25,48.29,172121.0,39.5618,39.5864,39.5536,39.5864,172121.0
2017-11-21 12:40:00,48.29,48.29,48.27,48.28,44959.0,39.5864,39.5864,39.57,39.5782,44959.0
2017-11-21 12:45:00,48.28,48.29,48.27,48.28,37398.0,39.5782,39.5864,39.57,39.5782,37398.0
2017-11-21 12:50:00,48.28,48.28,48.27,48.27,29712.0,39.5782,39.5782,39.57,39.57,29712.0
2017-11-21 12:55:00,48.28,48.29,48.26,48.27,113355.0,39.5782,39.5864,39.5618,39.57,113355.0
2017-11-21 13:00:00,48.26,48.29,48.26,48.29,75216.0,39.5618,39.5864,39.5618,39.5864,75216.0
2017-11-21 13:05:00,48.28,48.29,48.28,48.28,38340.0,39.5782,39.5864,39.5782,39.5782,38340.0
2017-11-21 13:10:00,48.28,48.29,48.26,48.28,103574.0,39.5782,39.5864,39.5618,39.5782,103574.0
2017-11-21 13:15:00,48.28,48.28,48.26,48.26,36277.0,39.5782,39.5782,39.5618,39.5618,36277.0
2017-11-21 13:20:00,48.27,48.28,48.25,48.26,95818.0,39.57,39.5782,39.5536,39.5618,95818.0
2017-11-21 13:25:00,48.26,48.27,48.25,48.27,68195.0,39.5618,39.57,39.5536,39.57,68195.0
2017-11-21 13:30:00,48.27,48.27,48.26,48.27,18032.0,39.57,39.57,39.5618,39.57,18032.0
2017-11-21 13:35:00,48.27,48.29,48.26,48.27,79909.0,39.57,39.5864,39.5618,39.57,79909.0
2017-11-21 13:40:00,48.28,48.28,48.27,48.27,18252.0,39.5782,39.5782,39.57,39.57,18252.0
2017-11-21 13:45:00,48.27,48.28,48.27,48.27,19748.0,39.57,39.5782,39.57,39.57,19748.0
2017-11-21 13:50:00,48.27,48.28,48.24,48.24,223444.0,39.57,39.5782,39.5454,39.5454,223444.0
2017-11-21 13:55:00,48.24,48.25,48.24,48.25,26978.0,39.5454,39.5536,39.5454,39.5536,26978.0
2017-11-21 14:00:00,48.25,48.27,48.24,48.25,127848.0,39.5536,39.57,39.5454,39.5536,127848.0
2017-11-21 14:05:00,48.25,48.27,48.25,48.27,69284.0,39.5536,39.57,39.5536,39.57,69284.0
2017-11-21 14:10:00,48.27,48.27,48.23,48.24,54859.0,39.57,39.57,39.5372,39.5454,54859.0
2017-11-21 14:15:00,48.23,48.25,48.23,48.24,92741.0,39.5372,39.5536,39.5372,39.5454,92741.0
2017-11-21 14:20:00,48.24,48.27,48.24,48.27,26827.0,39.5454,39.57,39.5454,39.57,26827.0
2017-11-21 14:25:00,48.27,48.29,48.26,48.29,43971.0,39.57,39.5864,39.5618,39.5864,43971.0
2017-11-21 14:30:00,48.29,48.29,48.25,48.28,133572.0,39.5864,39.5864,39.5536,39.5782,133572.0
2017-11-21 14:35:00,48.28,48.29,48.27,48.29,46214.0,39.5782,39.5864,39.57,39.5864,46214.0
2017-11-21 14:40:00,48.29,48.29,48.28,48.29,16825.0,39.5864,39.5864,39.5782,39.5864,16825.0
2017-11-21 14:45:00,48.29,48.3,48.28,48.3,64644.0,39.5864,39.5946,39.5782,39.5946,64644.0
2017-11-21 14:50:00,48.3,48.31,48.29,48.3,66108.0,39.5946,39.6028,39.5864,39.5946,66108.0
2017-11-21 14:55:00,48.3,48.31,48.28,48.29,174201.0,39.5946,39.6028,39.5782,39.5864,174201.0
2017-11-21 15:00:00,48.29,48.3,48.28,48.28,176514.0,39.5864,39.5946,39.5782,39.5782,176514.0
2017-11-21 15:05:00,48.28,48.29,48.28,48.29,147326.0,39.5782,39.5864,39.5782,39.5864,147326.0
2017-11-21 15:10:00,48.28,48.28,48.27,48.28,43599.0,39.5782,39.5782,39.57,39.5782,43599.0
2017-11-21 15:15:00,48.28,48.29,48.26,48.26,122875.0,39.5782,39.5864,39.5618,39.5618,122875.0
2017-11-21 15:20:00,48.26,48.26,48.2,48.25,328346.0,39.5618,39.5618,39.5126,39.5536,328346.0
2017-11-21 15:25:00,48.25,48.25,48.24,48.25,36500.0,39.5536,39.5536,39.5454,39.5536,36500.0
2017-11-21 15:30:00,48.25,48.25,48.24,48.25,106786.0,39.5536,39.5536,39.5454,39.5536,106786.0
2017-11-21 15:35:00,48.24,48.25,48.24,48.25,84208.0,39.5454,39.5536,39.5454,39.5536,84208.0
2017-11-21 15:40:00,48.25,48.25,48.24,48.25,92689.0,39.5536,39.5536,39.5454,39.5536,92689.0
2017-11-21 15:45:00,48.25,48.25,48.2,48.2,527252.0,39.5536,39.5536,39.5126,39.5126,527252.0
2017-11-21 15:50:00,48.21,48.21,48.19,48.21,393514.0,39.5208,39.5208,39.5044,39.5208,393514.0
2017-11-21 15:55:00,48.21,48.26,48.2,48.22,1737557.0,39.5208,39.5618,39.5126,39.529,1737557.0
2017-11-22 09:30:00,48.26,48.29,48.24,48.28,339744.0,39.5618,39.5864,39.5454,39.5782,339744.0
2017-11-22 09:35:00,48.28,48.29,48.26,48.26,289588.0,39.5782,39.5864,39.5618,39.5618,289588.0
2017-11-22 09:40:00,48.26,48.27,48.23,48.23,213244.0,39.5618,39.57,39.5372,39.5372,213244.0
2017-11-22 09:45:00,48.24,48.26,48.23,48.23,221995.0,39.5454,39.5618,39.5372,39.5372,221995.0
2017-11-22 09:50:00,48.23,48.24,48.2,48.23,511201.0,39.5372,39.5454,39.5126,39.5372,511201.0
2017-11-22 09:55:00,48.23,48.23,48.2,48.23,137481.0,39.5372,39.5372,39.5126,39.5372,137481.0
2017-11-22 10:00:00,48.23,48.25,48.21,48.24,213964.0,39.5372,39.5536,39.5208,39.5454,213964.0
2017-11-22 10:05:00,48.24,48.25,48.21,48.22,169118.0,39.5454,39.5536,39.5208,39.529,169118.0
2017-11-22 10:10:00,48.22,48.24,48.19,48.23,198228.0,39.529,39.5454,39.5044,39.5372,198228.0
2017-11-22 10:15:00,48.23,48.25,48.22,48.23,377785.0,39.5372,39.5536,39.529,39.5372,377785.0
2017-11-22 10:20:00,48.23,48.24,48.22,48.23,173346.0,39.5372,39.5454,39.529,39.5372,173346.0
2017-11-22 10:25:00,48.23,48.24,48.21,48.22,221634.0,39.5372,39.5454,39.5208,39.529,221634.0
2017-11-22 10:30:00,48.22,48.22,48.19,48.21,170439.0,39.529,39.529,39.5044,39.5208,170439.0
2017-11-22 10:35:00,48.21,48.22,48.17,48.2,194886.0,39.5208,39.529,39.488,39.5126,194886.0
2017-11-22 10:40:00,48.2,48.22,48.19,48.2,141943.0,39.5126,39.529,39.5044,39.5126,141943.0
2017-11-22 10:45:00,48.21,48.21,48.18,48.19,142821.0,39.5208,39.5208,39.4962,39.5044,142821.0
2017-11-22 10:50:00,48.19,48.19,48.18,48.18,58337.0,39.5044,39.5044,39.4962,39.4962,58337.0
2017-11-22 10:55:00,48.18,48.2,48.18,48.19,79653.0,39.4962,39.5126,39.4962,39.5044,79653.0
2017-11-22 11:00:00,48.19,48.21,48.18,48.2,123445.0,39.5044,39.5208,39.4962,39.5126,123445.0
2017-11-22 11:05:00,48.2,48.22,48.2,48.21,43668.0,39.5126,39.529,39.5126,39.5208,43668.0
2017-11-22 11:10:00,48.22,48.22,48.19,48.2,160754.0,39.529,39.529,39.5044,39.5126,160754.0
2017-11-22 11:15:00,48.2,48.21,48.19,48.21,69563.0,39.5126,39.5208,39.5044,39.5208,69563.0
2017-11-22 11:20:00,48.21,48.21,48.17,48.18,65774.0,39.5208,39.5208,39.488,39.4962,65774.0
2017-11-22 11:25:00,48.17,48.18,48.15,48.16,87052.0,39.488,39.4962,39.4716,39.4798,87052.0
2017-11-22 11:30:00,48.16,48.16,48.14,48.15,75958.0,39.4798,39.4798,39.4634,39.4716,75958.0
2017-11-22 11:35:00,48.16,48.16,48.14,48.14,40140.0,39.4798,39.4798,39.4634,39.4634,40140.0
2017-11-22 11:40:00,48.14,48.14,48.13,48.13,38765.0,39.4634,39.4634,39.4552,39.4552,38765.0
2017-11-22 11:45:00,48.13,48.14,48.1,48.11,198530.0,39.4552,39.4634,39.4306,39.4388,198530.0
2017-11-22 11:50:00,48.12,48.13,48.1,48.13,54254.0,39.447,39.4552,39.4306,39.4552,54254.0
2017-11-22 11:55:00,48.13,48.15,48.12,48.13,97548.0,39.4552,39.4716,39.447,39.4552,97548.0
2017-11-22 12:00:00,48.13,48.16,48.13,48.15,91983.0,39.4552,39.4798,39.4552,39.4716,91983.0
2017-11-22 12:05:00,48.15,48.16,48.13,48.13,67264.0,39.4716,39.4798,39.4552,39.4552,67264.0
2017-11-22 12:10:00,48.14,48.14,48.12,48.14,52792.0,39.4634,39.4634,39.447,39.4634,52792.0
2017-11-22 12:15:00,48.14,48.14,48.11,48.11,46720.0,39.4634,39.4634,39.4388,39.4388,46720.0
2017-11-22 12:20:00,48.11,48.14,48.1,48.14,58047.0,39.4388,39.4634,39.4306,39.4634,58047.0
2017-11-22 12:25:00,48.14,48.15,48.13,48.15,25797.0,39.4634,39.4716,39.4552,39.4716,25797.0
2017-11-22 12:30:00,48.15,48.16,48.13,48.16,98569.0,39.4716,39.4798,39.4552,39.4798,98569.0
2017-11-22 12:35:00,48.16,48.16,48.15,48.15,24248.0,39.4798,39.4798,39.4716,39.4716,24248.0
2017-11-22 12:40:00,48.15,48.17,48.14,48.16,89166.0,39.4716,39.488,39.4634,39.4798,89166.0
2017-11-22 12:45:00,48.16,48.17,48.16,48.16,18700.0,39.4798,39.488,39.4798,39.4798,18700.0
2017-11-22 12:50:00,48.16,48.18,48.16,48.18,51067.0,39.4798,39.4962,39.4798,39.4962,51067.0
2017-11-22 12:55:00,48.18,48.2,48.17,48.18,83840.0,39.4962,39.5126,39.488,39.4962,83840.0
2017-11-22 13:00:00,48.18,48.18,48.16,48.18,26622.0,39.4962,39.4962,39.4798,39.4962,26622.0
2017-11-22 13:05:00,48.18,48.18,48.17,48.17,5443.0,39.4962,39.4962,39.488,39.488,5443.0
2017-11-22 13:10:00,48.18,48.18,48.17,48.17,4675.0,39.4962,39.4962,39.488,39.488,4675.0
2017-11-22 13:15:00,48.18,48.18,48.15,48.16,35977.0,39.4962,39.4962,39.4716,39.4798,35977.0
2017-11-22 13:20:00,48.16,48.18,48.16,48.18,57446.0,39.4798,39.4962,39.4798,39.4962,57446.0
2017-11-22 13:25:00,48.18,48.22,48.17,48.22,41320.0,39.4962,39.529,39.488,39.529,41320.0
2017-11-22 13:30:00,48.22,48.23,48.21,48.22,28822.0,39.529,39.5372,39.5208,39.529,28822.0
2017-11-22 13:35:00,48.22,48.23,48.21,48.23,40466.0,39.529,39.5372,39.5208,39.5372,40466.0
2017-11-22 13:40:00,48.23,48.24,48.22,48.23,85078.0,39.5372,39.5454,39.529,39.5372,85078.0
2017-11-22 13:45:00,48.24,48.26,48.24,48.26,60120.0,39.5454,39.5618,39.5454,39.5618,60120.0
2017-11-22 13:50:00,48.26,48.26,48.21,48.22,166929.0,39.5618,39.5618,39.5208,39.529,166929.0
2017-11-22 13:55:00,48.22,48.23,48.21,48.23,99532.0,39.529,39.5372,39.5208,39.5372,99532.0
2017-11-22 14:00:00,48.23,48.28,48.22,48.27,91010.0,39.5372,39.5782,39.529,39.57,91010.0
2017-11-22 14:05:00,48.27,48.3,48.26,48.29,105102.0,39.57,39.5946,39.5618,39.5864,105102.0
2017-11-22 14:10:00,48.29,48.3,48.26,48.29,87994.0,39.5864,39.5946,39.5618,39.5864,87994.0
2017-11-22 14:15:00,48.29,48.29,48.26,48.27,185636.0,39.5864,39.5864,39.5618,39.57,185636.0
2017-11-22 14:20:00,48.27,48.32,48.26,48.3,145340.0,39.57,39.6109,39.5618,39.5946,145340.0
2017-11-22 14:25:00,48.3,48.31,48.27,48.28,98984.0,39.5946,39.6028,39.57,39.5782,98984.0
2017-11-22 14:30:00,48.29,48.33,48.28,48.32,167098.0,39.5864,39.6191,39.5782,39.6109,167098.0
2017-11-22 14:35:00,48.32,48.32,48.31,48.31,14261.0,39.6109,39.6109,39.6028,39.6028,14261.0
2017-11-22 14:40:00,48.32,48.32,48.29,48.3,253151.0,39.6109,39.6109,39.5864,39.5946,253151.0
2017-11-22 14:45:00,48.3,48.33,48.29,48.32,160289.0,39.5946,39.6191,39.5864,39.6109,160289.0
2017-11-22 14:50:00,48.31,48.33,48.3,48.32,76129.0,39.6028,39.6191,39.5946,39.6109,76129.0
2017-11-22 14:55:00,48.33,48.35,48.32,48.32,141229.0,39.6191,39.6355,39.6109,39.6109,141229.0
2017-11-22 15:00:00,48.32,48.32,48.3,48.3,68660.0,39.6109,39.6109,39.5946,39.5946,68660.0
2017-11-22 15:05:00,48.3,48.33,48.3,48.33,30158.0,39.5946,39.6191,39.5946,39.6191,30158.0
2017-11-22 15:10:00,48.33,48.34,48.32,48.33,285383.0,39.6191,39.6273,39.6109,39.6191,285383.0
2017-11-22 15:15:00,48.34,48.35,48.33,48.34,72469.0,39.6273,39.6355,39.6191,39.6273,72469.0
2017-11-22 15:20:00,48.34,48.35,48.34,48.34,73386.0,39.6273,39.6355,39.6273,39.6273,73386.0
2017-11-22 15:25:00,48.34,48.36,48.33,48.35,215912.0,39.6273,39.6437,39.6191,39.6355,215912.0
2017-11-22 15:30:00,48.35,48.36,48.34,48.35,190676.0,39.6355,39.6437,39.6273,39.6355,190676.0
2017-11-22 15:35:00,48.36,48.36,48.34,48.34,181571.0,39.6437,39.6437,39.6273,39.6273,181571.0
2017-11-22 15:40:00,48.34,48.35,48.31,48.33,161208.0,39.6273,39.6355,39.6028,39.6191,161208.0
2017-11-22 15:45:00,48.33,48.34,48.31,48.33,175722.0,39.6191,39.6273,39.6028,39.6191,175722.0
2017-11-22 15:50:00,48.33,48.33,48.31,48.32,204410.0,39.6191,39.6191,39.6028,39.6109,204410.0
2017-11-22 15:55:00,48.31,48.32,48.3,48.31,459725.0,39.6028,39.6109,39.5946,39.6028,459725.0
2017-11-24 09:30:00,47.97,47.98,47.86,47.88,287250.0,39.324,39.3322,39.2339,39.2503,287250.0
2017-11-24 09:35:00,47.88,47.93,47.87,47.93,208113.0,39.2503,39.2912,39.2421,39.2912,208113.0
2017-11-24 09:40:00,47.93,47.93,47.91,47.91,100640.0,39.2912,39.2912,39.2748,39.2748,100640.0
2017-11-24 09:45:00,47.91,47.93,47.91,47.92,402658.0,39.2748,39.2912,39.2748,39.283,402658.0
2017-11-24 09:50:00,47.92,47.93,47.92,47.93,27404.0,39.283,39.2912,39.283,39.2912,27404.0
2017-11-24 09:55:00,47.92,47.95,47.92,47.95,270144.0,39.283,39.3076,39.283,39.3076,270144.0
2017-11-24 10:00:00,47.95,47.95,47.94,47.95,104417.0,39.3076,39.3076,39.2994,39.3076,104417.0
2017-11-24 10:05:00,47.95,47.95,47.93,47.94,94125.0,39.3076,39.3076,39.2912,39.2994,94125.0
2017-11-24 10:10:00,47.93,47.94,47.93,47.93,83054.0,39.2912,39.2994,39.2912,39.2912,83054.0
2017-11-24 10:15:00,47.93,47.95,47.93,47.95,83707.0,39.2912,39.3076,39.2912,39.3076,83707.0
2017-11-24 10:20:00,47.95,47.97,47.94,47.95,357244.0,39.3076,39.324,39.2994,39.3076,357244.0
2017-11-24 10:25:00,47.96,47.97,47.95,47.97,113981.0,39.3158,39.324,39.3076,39.324,113981.0
2017-11-24 10:30:00,47.96,47.99,47.96,47.98,652506.0,39.3158,39.3404,39.3158,39.3322,652506.0
2017-11-24 10:35:00,47.98,47.99,47.97,47.99,129648.0,39.3322,39.3404,39.324,39.3404,129648.0
2017-11-24 10:40:00,47.99,48.03,47.98,48.02,652500.0,39.3404,39.3732,39.3322,39.365,652500.0
2017-11-24 10:45:00,48.02,48.05,48.0,48.05,366703.0,39.365,39.3896,39.3486,39.3896,366703.0
2017-11-24 10:50:00,48.05,48.09,48.04,48.08,405769.0,39.3896,39.4224,39.3814,39.4142,405769.0
2017-11-24 10:55:00,48.09,48.11,48.04,48.05,318891.0,39.4224,39.4388,39.3814,39.3896,318891.0
2017-11-24 11:00:00,48.04,48.06,48.04,48.05,78837.0,39.3814,39.3978,39.3814,39.3896,78837.0
2017-11-24 11:05:00,48.05,48.06,48.04,48.06,55473.0,39.3896,39.3978,39.3814,39.3978,55473.0
2017-11-24 11:10:00,48.05,48.06,48.03,48.04,163827.0,39.3896,39.3978,39.3732,39.3814,163827.0
2017-11-24 11:15:00,48.04,48.05,48.03,48.05,138911.0,39.3814,39.3896,39.3732,39.3896,138911.0
2017-11-24 11:20:00,48.05,48.05,48.03,48.05,64065.0,39.3896,39.3896,39.3732,39.3896,64065.0
2017-11-24 11:25:00,48.05,48.05,48.02,48.03,41094.0,39.3896,39.3896,39.365,39.3732,41094.0
2017-11-24 11:30:00,48.03,48.04,48.01,48.01,52578.0,39.3732,39.3814,39.3568,39.3568,52578.0
2017-11-24 11:35:00,48.02,48.03,48.01,48.03,54064.0,39.365,39.3732,39.3568,39.3732,54064.0
2017-11-24 11:40:00,48.02,48.03,48.0,48.03,118686.0,39.365,39.3732,39.3486,39.3732,118686.0
2017-11-24 11:45:00,48.03,48.04,48.02,48.03,71616.0,39.3732,39.3814,39.365,39.3732,71616.0
2017-11-24 11:50:00,48.03,48.03,48.02,48.03,29588.0,39.3732,39.3732,39.365,39.3732,29588.0
2017-11-24 11:55:00,48.03,48.04,48.01,48.02,77752.0,39.3732,39.3814,39.3568,39.365,77752.0
2017-11-24 12:00:00,48.02,48.03,48.0,48.01,84430.0,39.365,39.3732,39.3486,39.3568,84430.0
2017-11-24 12:05:00,48.01,48.01,48.0,48.01,36249.0,39.3568,39.3568,39.3486,39.3568,36249.0
2017-11-24 12:10:00,48.01,48.01,48.0,48.01,20536.0,39.3568,39.3568,39.3486,39.3568,20536.0
2017-11-24 12:15:00,48.01,48.01,48.0,48.01,44779.0,39.3568,39.3568,39.3486,39.3568,44779.0
2017-11-24 12:20:00,48.01,48.03,47.99,48.03,88329.0,39.3568,39.3732,39.3404,39.3732,88329.0
2017-11-24 12:25:00,48.03,48.03,48.01,48.03,66560.0,39.3732,39.3732,39.3568,39.3732,66560.0
2017-11-24 12:30:00,48.03,48.03,48.02,48.03,21206.0,39.3732,39.3732,39.365,39.3732,21206.0
2017-11-24 12:35:00,48.03,48.03,48.0,48.01,84748.0,39.3732,39.3732,39.3486,39.3568,84748.0
2017-11-24 12:40:00,48.0,48.01,47.99,47.99,46807.0,39.3486,39.3568,39.3404,39.3404,46807.0
2017-11-24 12:45:00,48.0,48.0,47.97,47.98,167669.0,39.3486,39.3486,39.324,39.3322,167669.0
2017-11-24 12:50:00,47.98,47.98,47.95,47.98,193972.0,39.3322,39.3322,39.3076,39.3322,193972.0
2017-11-24 12:55:00,47.98,47.98,47.91,47.94,801408.0,39.3322,39.3322,39.2748,39.2994,801408.0
2017-11-27 09:30:00,47.46,47.48,47.37,47.39,376410.0,38.906,38.9223,38.8322,38.8486,376410.0
2017-11-27 09:35:00,47.38,47.39,47.36,47.37,138904.0,38.8404,38.8486,38.824,38.8322,138904.0
2017-11-27 09:40:00,47.37,47.41,47.36,47.4,177741.0,38.8322,38.865,38.824,38.8568,177741.0
2017-11-27 09:45:00,47.4,47.42,47.39,47.41,157992.0,38.8568,38.8732,38.8486,38.865,157992.0
2017-11-27 09:50:00,47.41,47.47,47.4,47.46,1020510.0,38.865,38.9142,38.8568,38.906,1020510.0
2017-11-27 09:55:00,47.46,47.47,47.43,47.45,481598.0,38.906,38.9142,38.8814,38.8978,481598.0
2017-11-27 10:00:00,47.45,47.45,47.42,47.43,404001.0,38.8978,38.8978,38.8732,38.8814,404001.0
2017-11-27 10:05:00,47.43,47.44,47.41,47.41,112566.0,38.8814,38.8896,38.865,38.865,112566.0
2017-11-27 10:10:00,47.41,47.45,47.41,47.43,161331.0,38.865,38.8978,38.865,38.8814,161331.0
2017-11-27 10:15:00,47.43,47.43,47.41,47.43,225645.0,38.8814,38.8814,38.865,38.8814,225645.0
2017-11-27 10:20:00,47.43,47.43,47.4,47.41,113958.0,38.8814,38.8814,38.8568,38.865,113958.0
2017-11-27 10:25:00,47.41,47.41,47.39,47.4,67547.0,38.865,38.865,38.8486,38.8568,67547.0
2017-11-27 10:30:00,47.4,47.41,47.39,47.4,84644.0,38.8568,38.865,38.8486,38.8568,84644.0
2017-11-27 10:35:00,47.4,47.4,47.38,47.39,61063.0,38.8568,38.8568,38.8404,38.8486,61063.0
2017-11-27 10:40:00,47.39,47.41,47.38,47.41,73757.0,38.8486,38.865,38.8404,38.865,73757.0
2017-11-27 10:45:00,47.41,47.42,47.39,47.39,528657.0,38.865,38.8732,38.8486,38.8486,528657.0
2017-11-27 10:50:00,47.39,47.41,47.38,47.39,156724.0,38.8486,38.865,38.8404,38.8486,156724.0
2017-11-27 10:55:00,47.39,47.39,47.37,47.39,154864.0,38.8486,38.8486,38.8322,38.8486,154864.0
2017-11-27 11:00:00,47.39,47.41,47.39,47.41,158226.0,38.8486,38.865,38.8486,38.865,158226.0
2017-11-27 11:05:00,47.41,47.42,47.4,47.41,40396.0,38.865,38.8732,38.8568,38.865,40396.0
2017-11-27 11:10:00,47.41,47.41,47.38,47.39,77615.0,38.865,38.865,38.8404,38.8486,77615.0
2017-11-27 11:15:00,47.39,47.39,47.35,47.36,133965.0,38.8486,38.8486,38.8158,38.824,133965.0
2017-11-27 11:20:00,47.36,47.36,47.31,47.31,700477.0,38.824,38.824,38.783,38.783,700477.0
2017-11-27 11:25:00,47.32,47.32,47.25,47.26,327189.0,38.7912,38.7912,38.7338,38.742,327189.0
2017-11-27 11:30:00,47.25,47.29,47.25,47.28,290559.0,38.7338,38.7666,38.7338,38.7584,290559.0
2017-11-27 11:35:00,47.28,47.28,47.19,47.22,578230.0,38.7584,38.7584,38.6846,38.7092,578230.0
2017-11-27 11:40:00,47.22,47.24,47.2,47.21,295232.0,38.7092,38.7256,38.6928,38.701,295232.0
2017-11-27 11:45:00,47.21,47.23,47.2,47.23,350580.0,38.701,38.7174,38.6928,38.7174,350580.0
2017-11-27 11:50:00,47.23,47.23,47.22,47.23,114184.0,38.7174,38.7174,38.7092,38.7174,114184.0
2017-11-27 11:55:00,47.23,47.23,47.18,47.18,475430.0,38.7174,38.7174,38.6764,38.6764,475430.0
2017-11-27 12:00:00,47.19,47.2,47.16,47.17,153254.0,38.6846,38.6928,38.66,38.6682,153254.0
2017-11-27 12:05:00,47.18,47.2,47.17,47.19,34810.0,38.6764,38.6928,38.6682,38.6846,34810.0
2017-11-27 12:10:00,47.18,47.19,47.18,47.19,6419.0,38.6764,38.6846,38.6764,38.6846,6419.0
2017-11-27 12:15:00,47.18,47.19,47.16,47.18,56912.0,38.6764,38.6846,38.66,38.6764,56912.0
2017-11-27 12:20:00,47.18,47.2,47.18,47.2,26144.0,38.6764,38.6928,38.6764,38.6928,26144.0
2017-11-27 12:25:00,47.2,47.21,47.18,47.21,36307.0,38.6928,38.701,38.6764,38.701,36307.0
2017-11-27 12:30:00,47.21,47.21,47.19,47.19,34462.0,38.701,38.701,38.6846,38.6846,34462.0
2017-11-27 12:35:00,47.19,47.2,47.16,47.17,162888.0,38.6846,38.6928,38.66,38.6682,162888.0
2017-11-27 12:40:00,47.16,47.17,47.14,47.14,147381.0,38.66,38.6682,38.6436,38.6436,147381.0
2017-11-27 12:45:00,47.14,47.17,47.13,47.16,128171.0,38.6436,38.6682,38.6354,38.66,128171.0
2017-11-27 12:50:00,47.16,47.22,47.16,47.22,152846.0,38.66,38.7092,38.66,38.7092,152846.0
2017-11-27 12:55:00,47.21,47.22,47.19,47.2,62995.0,38.701,38.7092,38.6846,38.6928,62995.0
2017-11-27 13:00:00,47.2,47.21,47.19,47.2,75855.0,38.6928,38.701,38.6846,38.6928,75855.0
2017-11-27 13:05:00,47.21,47.23,47.2,47.21,122645.0,38.701,38.7174,38.6928,38.701,122645.0
2017-11-27 13:10:00,47.22,47.22,47.21,47.22,60959.0,38.7092,38.7092,38.701,38.7092,60959.0
2017-11-27 13:15:00,47.22,47.23,47.21,47.23,73520.0,38.7092,38.7174,38.701,38.7174,73520.0
2017-11-27 13:20:00,47.23,47.25,47.22,47.25,110170.0,38.7174,38.7338,38.7092,38.7338,110170.0
2017-11-27 13:25:00,47.25,47.26,47.23,47.25,201848.0,38.7338,38.742,38.7174,38.7338,201848.0
2017-11-27 13:30:00,47.25,47.25,47.22,47.23,41271.0,38.7338,38.7338,38.7092,38.7174,41271.0
2017-11-27 13:35:00,47.23,47.23,47.21,47.22,46613.0,38.7174,38.7174,38.701,38.7092,46613.0
2017-11-27 13:40:00,47.22,47.22,47.2,47.21,32198.0,38.7092,38.7092,38.6928,38.701,32198.0
2017-11-27 13:45:00,47.21,47.21,47.19,47.2,46178.0,38.701,38.701,38.6846,38.6928,46178.0
2017-11-27 13:50:00,47.2,47.2,47.18,47.2,53398.0,38.6928,38.6928,38.6764,38.6928,53398.0
2017-11-27 13:55:00,47.19,47.22,47.19,47.22,139122.0,38.6846,38.7092,38.6846,38.7092,139122.0
2017-11-27 14:00:00,47.22,47.22,47.19,47.2,25721.0,38.7092,38.7092,38.6846,38.6928,25721.0
2017-11-27 14:05:00,47.2,47.21,47.19,47.21,42356.0,38.6928,38.701,38.6846,38.701,42356.0
2017-11-27 14:10:00,47.21,47.21,47.19,47.2,82455.0,38.701,38.701,38.6846,38.6928,82455.0
2017-11-27 14:15:00,47.2,47.2,47.19,47.2,35454.0,38.6928,38.6928,38.6846,38.6928,35454.0
2017-11-27 14:20:00,47.2,47.2,47.16,47.16,208250.0,38.6928,38.6928,38.66,38.66,208250.0
2017-11-27 14:25:00,47.16,47.17,47.16,47.16,54202.0,38.66,38.6682,38.66,38.66,54202.0
2017-11-27 14:30:00,47.16,47.17,47.16,47.16,33702.0,38.66,38.6682,38.66,38.66,33702.0
2017-11-27 14:35:00,47.16,47.17,47.14,47.16,120916.0,38.66,38.6682,38.6436,38.66,120916.0
2017-11-27 14:40:00,47.16,47.18,47.16,47.18,60976.0,38.66,38.6764,38.66,38.6764,60976.0
2017-11-27 14:45:00,47.18,47.18,47.16,47.17,99256.0,38.6764,38.6764,38.66,38.6682,99256.0
2017-11-27 14:50:00,47.16,47.17,47.15,47.16,70418.0,38.66,38.6682,38.6518,38.66,70418.0
2017-11-27 14:55:00,47.16,47.19,47.16,47.19,61983.0,38.66,38.6846,38.66,38.6846,61983.0
2017-11-27 15:00:00,47.19,47.19,47.16,47.18,142935.0,38.6846,38.6846,38.66,38.6764,142935.0
2017-11-27 15:05:00,47.18,47.18,47.15,47.18,104896.0,38.6764,38.6764,38.6518,38.6764,104896.0
2017-11-27 15:10:00,47.17,47.18,47.16,47.18,58117.0,38.6682,38.6764,38.66,38.6764,58117.0
2017-11-27 15:15:00,47.17,47.18,47.16,47.18,139495.0,38.6682,38.6764,38.66,38.6764,139495.0
2017-11-27 15:20:00,47.18,47.18,47.17,47.18,34312.0,38.6764,38.6764,38.6682,38.6764,34312.0
2017-11-27 15:25:00,47.18,47.19,47.17,47.19,80054.0,38.6764,38.6846,38.6682,38.6846,80054.0
2017-11-27 15:30:00,47.19,47.19,47.18,47.18,32067.0,38.6846,38.6846,38.6764,38.6764,32067.0
2017-11-27 15:35:00,47.18,47.19,47.17,47.19,99701.0,38.6764,38.6846,38.6682,38.6846,99701.0
2017-11-27 15:40:00,47.19,47.19,47.17,47.18,80494.0,38.6846,38.6846,38.6682,38.6764,80494.0
2017-11-27 15:45:00,47.18,47.21,47.17,47.2,190817.0,38.6764,38.701,38.6682,38.6928,190817.0
2017-11-27 15:50:00,47.2,47.2,47.18,47.19,283332.0,38.6928,38.6928,38.6764,38.6846,283332.0
2017-11-27 15:55:00,47.19,47.22,47.17,47.18,681244.0,38.6846,38.7092,38.6682,38.6764,681244.0
2017-11-28 09:30:00,47.29,47.3,47.19,47.23,184016.0,38.7666,38.7748,38.6846,38.7174,184016.0
2017-11-28 09:35:00,47.22,47.22,47.18,47.18,235855.0,38.7092,38.7092,38.6764,38.6764,235855.0
2017-11-28 09:40:00,47.18,47.21,47.17,47.21,274785.0,38.6764,38.701,38.6682,38.701,274785.0
2017-11-28 09:45:00,47.2,47.22,47.16,47.18,258858.0,38.6928,38.7092,38.66,38.6764,258858.0
2017-11-28 09:50:00,47.18,47.19,47.16,47.17,84091.0,38.6764,38.6846,38.66,38.6682,84091.0
2017-11-28 09:55:00,47.17,47.18,47.14,47.14,139787.0,38.6682,38.6764,38.6436,38.6436,139787.0
2017-11-28 10:00:00,47.14,47.18,47.13,47.15,237970.0,38.6436,38.6764,38.6354,38.6518,237970.0
2017-11-28 10:05:00,47.15,47.17,47.13,47.17,113244.0,38.6518,38.6682,38.6354,38.6682,113244.0
2017-11-28 10:10:00,47.17,47.18,47.16,47.16,150414.0,38.6682,38.6764,38.66,38.66,150414.0
2017-11-28 10:15:00,47.17,47.17,47.14,47.15,151804.0,38.6682,38.6682,38.6436,38.6518,151804.0
2017-11-28 10:20:00,47.15,47.17,47.14,47.16,209692.0,38.6518,38.6682,38.6436,38.66,209692.0
2017-11-28 10:25:00,47.16,47.19,47.15,47.19,476497.0,38.66,38.6846,38.6518,38.6846,476497.0
2017-11-28 10:30:00,47.18,47.21,47.18,47.19,181121.0,38.6764,38.701,38.6764,38.6846,181121.0
2017-11-28 10:35:00,47.19,47.21,47.18,47.21,262065.0,38.6846,38.701,38.6764,38.701,262065.0
2017-11-28 10:40:00,47.21,47.22,47.19,47.21,169539.0,38.701,38.7092,38.6846,38.701,169539.0
2017-11-28 10:45:00,47.2,47.21,47.2,47.2,96908.0,38.6928,38.701,38.6928,38.6928,96908.0
2017-11-28 10:50:00,47.21,47.22,47.19,47.2,148539.0,38.701,38.7092,38.6846,38.6928,148539.0
2017-11-28 10:55:00,47.19,47.2,47.15,47.16,106458.0,38.6846,38.6928,38.6518,38.66,106458.0
2017-11-28 11:00:00,47.16,47.19,47.15,47.17,242580.0,38.66,38.6846,38.6518,38.6682,242580.0
2017-11-28 11:05:00,47.17,47.17,47.13,47.14,157432.0,38.6682,38.6682,38.6354,38.6436,157432.0
2017-11-28 11:10:00,47.14,47.16,47.13,47.14,112687.0,38.6436,38.66,38.6354,38.6436,112687.0
2017-11-28 11:15:00,47.14,47.17,47.13,47.16,144385.0,38.6436,38.6682,38.6354,38.66,144385.0
2017-11-28 11:20:00,47.16,47.18,47.16,47.17,69599.0,38.66,38.6764,38.66,38.6682,69599.0
2017-11-28 11:25:00,47.18,47.2,47.17,47.19,205088.0,38.6764,38.6928,38.6682,38.6846,205088.0
2017-11-28 11:30:00,47.19,47.22,47.18,47.21,542004.0,38.6846,38.7092,38.6764,38.701,542004.0
2017-11-28 11:35:00,47.21,47.25,47.21,47.24,127803.0,38.701,38.7338,38.701,38.7256,127803.0
2017-11-28 11:40:00,47.24,47.27,47.23,47.25,167726.0,38.7256,38.7502,38.7174,38.7338,167726.0
2017-11-28 11:45:00,47.25,47.27,47.24,47.27,220017.0,38.7338,38.7502,38.7256,38.7502,220017.0
2017-11-28 11:50:00,47.27,47.27,47.25,47.26,93229.0,38.7502,38.7502,38.7338,38.742,93229.0
2017-11-28 11:55:00,47.26,47.27,47.24,47.25,75497.0,38.742,38.7502,38.7256,38.7338,75497.0
2017-11-28 12:00:00,47.25,47.29,47.24,47.28,158708.0,38.7338,38.7666,38.7256,38.7584,158708.0
2017-11-28 12:05:00,47.27,47.29,47.27,47.29,122154.0,38.7502,38.7666,38.7502,38.7666,122154.0
2017-11-28 12:10:00,47.29,47.31,47.29,47.31,64268.0,38.7666,38.783,38.7666,38.783,64268.0
2017-11-28 12:15:00,47.31,47.32,47.29,47.32,62323.0,38.783,38.7912,38.7666,38.7912,62323.0
2017-11-28 12:20:00,47.31,47.32,47.3,47.32,38781.0,38.783,38.7912,38.7748,38.7912,38781.0
2017-11-28 12:25:00,47.32,47.42,47.32,47.42,628183.0,38.7912,38.8732,38.7912,38.8732,628183.0
2017-11-28 12:30:00,47.42,47.44,47.41,47.43,138995.0,38.8732,38.8896,38.865,38.8814,138995.0
2017-11-28 12:35:00,47.43,47.43,47.42,47.43,73900.0,38.8814,38.8814,38.8732,38.8814,73900.0
2017-11-28 12:40:00,47.43,47.43,47.42,47.43,57737.0,38.8814,38.8814,38.8732,38.8814,57737.0
2017-11-28 12:45:00,47.43,47.44,47.42,47.44,139434.0,38.8814,38.8896,38.8732,38.8896,139434.0
2017-11-28 12:50:00,47.44,47.45,47.43,47.45,205210.0,38.8896,38.8978,38.8814,38.8978,205210.0
2017-11-28 12:55:00,47.45,47.49,47.45,47.49,172269.0,38.8978,38.9305,38.8978,38.9305,172269.0
2017-11-28 13:00:00,47.49,47.53,47.49,47.52,565484.0,38.9305,38.9633,38.9305,38.9551,565484.0
2017-11-28 13:05:00,47.52,47.54,47.51,47.54,148663.0,38.9551,38.9715,38.9469,38.9715,148663.0
2017-11-28 13:10:00,47.54,47.54,47.5,47.5,91640.0,38.9715,38.9715,38.9387,38.9387,91640.0
2017-11-28 13:15:00,47.5,47.5,47.46,47.47,100939.0,38.9387,38.9387,38.906,38.9142,100939.0
2017-11-28 13:20:00,47.46,47.49,47.42,47.43,220602.0,38.906,38.9305,38.8732,38.8814,220602.0
2017-11-28 13:25:00,47.43,47.48,47.41,47.47,507948.0,38.8814,38.9223,38.865,38.9142,507948.0
2017-11-28 13:30:00,47.47,47.47,47.45,47.46,190868.0,38.9142,38.9142,38.8978,38.906,190868.0
2017-11-28 13:35:00,47.47,47.47,47.45,47.46,87921.0,38.9142,38.9142,38.8978,38.906,87921.0
2017-11-28 13:40:00,47.46,47.46,47.45,47.46,21914.0,38.906,38.906,38.8978,38.906,21914.0
2017-11-28 13:45:00,47.45,47.48,47.45,47.47,146985.0,38.8978,38.9223,38.8978,38.9142,146985.0
2017-11-28 13:50:00,47.47,47.47,47.38,47.38,67635.0,38.9142,38.9142,38.8404,38.8404,67635.0
2017-11-28 13:55:00,47.38,47.38,47.35,47.36,139777.0,38.8404,38.8404,38.8158,38.824,139777.0
2017-11-28 14:00:00,47.36,47.36,47.3,47.34,88407.0,38.824,38.824,38.7748,38.8076,88407.0
2017-11-28 14:05:00,47.33,47.37,47.33,47.36,98617.0,38.7994,38.8322,38.7994,38.824,98617.0
2017-11-28 14:10:00,47.36,47.37,47.34,47.35,100469.0,38.824,38.8322,38.8076,38.8158,100469.0
2017-11-28 14:15:00,47.36,47.39,47.36,47.39,98731.0,38.824,38.8486,38.824,38.8486,98731.0
2017-11-28 14:20:00,47.39,47.4,47.37,47.39,47767.0,38.8486,38.8568,38.8322,38.8486,47767.0
2017-11-28 14:25:00,47.4,47.41,47.39,47.41,47400.0,38.8568,38.865,38.8486,38.865,47400.0
2017-11-28 14:30:00,47.41,47.43,47.4,47.43,52500.0,38.865,38.8814,38.8568,38.8814,52500.0
2017-11-28 14:35:00,47.43,47.44,47.42,47.43,31452.0,38.8814,38.8896,38.8732,38.8814,31452.0
2017-11-28 14:40:00,47.43,47.47,47.42,47.47,49210.0,38.8814,38.9142,38.8732,38.9142,49210.0
2017-11-28 14:45:00,47.47,47.47,47.41,47.43,88048.0,38.9142,38.9142,38.865,38.8814,88048.0
2017-11-28 14:50:00,47.42,47.48,47.42,47.48,80946.0,38.8732,38.9223,38.8732,38.9223,80946.0
2017-11-28 14:55:00,47.47,47.49,47.45,47.48,88586.0,38.9142,38.9305,38.8978,38.9223,88586.0
2017-11-28 15:00:00,47.48,47.49,47.46,47.48,45561.0,38.9223,38.9305,38.906,38.9223,45561.0
2017-11-28 15:05:00,47.49,47.51,47.47,47.51,73586.0,38.9305,38.9469,38.9142,38.9469,73586.0
2017-11-28 15:10:00,47.51,47.55,47.49,47.55,110074.0,38.9469,38.9797,38.9305,38.9797,110074.0
2017-11-28 15:15:00,47.55,47.6,47.54,47.59,358933.0,38.9797,39.0207,38.9715,39.0125,358933.0
2017-11-28 15:20:00,47.59,47.61,47.57,47.6,248004.0,39.0125,39.0289,38.9961,39.0207,248004.0
2017-11-28 15:25:00,47.61,47.61,47.55,47.56,185286.0,39.0289,39.0289,38.9797,38.9879,185286.0
2017-11-28 15:30:00,47.56,47.59,47.54,47.55,187987.0,38.9879,39.0125,38.9715,38.9797,187987.0
2017-11-28 15:35:00,47.55,47.56,47.51,47.52,242372.0,38.9797,38.9879,38.9469,38.9551,242372.0
2017-11-28 15:40:00,47.52,47.54,47.5,47.53,171092.0,38.9551,38.9715,38.9387,38.9633,171092.0
2017-11-28 15:45:00,47.53,47.55,47.52,47.52,161921.0,38.9633,38.9797,38.9551,38.9551,161921.0
2017-11-28 15:50:00,47.53,47.59,47.52,47.53,1279767.0,38.9633,39.0125,38.9551,38.9633,1279767.0
2017-11-28 15:55:00,47.53,47.57,47.51,47.56,627278.0,38.9633,38.9961,38.9469,38.9879,627278.0
2017-11-29 09:30:00,47.04,47.05,46.89,46.91,523154.0,38.5617,38.5699,38.4387,38.4551,523154.0
2017-11-29 09:35:00,46.91,46.91,46.85,46.88,353923.0,38.4551,38.4551,38.4059,38.4305,353923.0
2017-11-29 09:40:00,46.88,46.92,46.86,46.89,427285.0,38.4305,38.4633,38.4141,38.4387,427285.0
2017-11-29 09:45:00,46.89,46.9,46.84,46.84,355349.0,38.4387,38.4469,38.3977,38.3977,355349.0
2017-11-29 09:50:00,46.84,46.86,46.8,46.83,322940.0,38.3977,38.4141,38.3649,38.3895,322940.0
2017-11-29 09:55:00,46.83,46.88,46.82,46.84,178869.0,38.3895,38.4305,38.3813,38.3977,178869.0
2017-11-29 10:00:00,46.84,46.85,46.79,46.8,291154.0,38.3977,38.4059,38.3567,38.3649,291154.0
2017-11-29 10:05:00,46.8,46.85,46.8,46.84,131153.0,38.3649,38.4059,38.3649,38.3977,131153.0
2017-11-29 10:10:00,46.84,46.87,46.82,46.83,77478.0,38.3977,38.4223,38.3813,38.3895,77478.0
2017-11-29 10:15:00,46.82,46.82,46.7,46.7,691099.0,38.3813,38.3813,38.2829,38.2829,691099.0
2017-11-29 10:20:00,46.7,46.74,46.64,46.67,531813.0,38.2829,38.3157,38.2337,38.2583,531813.0
2017-11-29 10:25:00,46.67,46.71,46.64,46.69,553884.0,38.2583,38.2911,38.2337,38.2747,553884.0
2017-11-29 10:30:00,46.69,46.7,46.64,46.66,283826.0,38.2747,38.2829,38.2337,38.2501,283826.0
2017-11-29 10:35:00,46.66,46.74,46.65,46.73,542824.0,38.2501,38.3157,38.2419,38.3075,542824.0
2017-11-29 10:40:00,46.73,46.74,46.7,46.71,286769.0,38.3075,38.3157,38.2829,38.2911,286769.0
2017-11-29 10:45:00,46.71,46.72,46.64,46.68,218417.0,38.2911,38.2993,38.2337,38.2665,218417.0
2017-11-29 10:50:00,46.68,46.68,46.58,46.6,367419.0,38.2665,38.2665,38.1846,38.201,367419.0
2017-11-29 10:55:00,46.6,46.64,46.59,46.62,205316.0,38.201,38.2337,38.1928,38.2174,205316.0
2017-11-29 11:00:00,46.62,46.63,46.59,46.61,296684.0,38.2174,38.2256,38.1928,38.2092,296684.0
2017-11-29 11:05:00,46.61,46.62,46.55,46.55,228990.0,38.2092,38.2174,38.16,38.16,228990.0
2017-11-29 11:10:00,46.56,46.59,46.54,46.59,215050.0,38.1682,38.1928,38.1518,38.1928,215050.0
2017-11-29 11:15:00,46.58,46.58,46.53,46.55,194867.0,38.1846,38.1846,38.1436,38.16,194867.0
2017-11-29 11:20:00,46.55,46.55,46.48,46.48,1115427.0,38.16,38.16,38.1026,38.1026,1115427.0
2017-11-29 11:25:00,46.48,46.55,46.46,46.55,221398.0,38.1026,38.16,38.0862,38.16,221398.0
2017-11-29 11:30:00,46.54,46.56,46.52,46.55,202380.0,38.1518,38.1682,38.1354,38.16,202380.0
2017-11-29 11:35:00,46.55,46.58,46.55,46.57,146025.0,38.16,38.1846,38.16,38.1764,146025.0
2017-11-29 11:40:00,46.57,46.57,46.49,46.5,128230.0,38.1764,38.1764,38.1108,38.119,128230.0
2017-11-29 11:45:00,46.5,46.51,46.46,46.49,141937.0,38.119,38.1272,38.0862,38.1108,141937.0
2017-11-29 11:50:00,46.48,46.51,46.48,46.5,219417.0,38.1026,38.1272,38.1026,38.119,219417.0
2017-11-29 11:55:00,46.51,46.53,46.49,46.5,185760.0,38.1272,38.1436,38.1108,38.119,185760.0
2017-11-29 12:00:00,46.49,46.51,46.45,46.46,105652.0,38.1108,38.1272,38.078,38.0862,105652.0
2017-11-29 12:05:00,46.46,46.48,46.44,46.48,79435.0,38.0862,38.1026,38.0698,38.1026,79435.0
2017-11-29 12:10:00,46.48,46.51,46.48,46.48,69904.0,38.1026,38.1272,38.1026,38.1026,69904.0
2017-11-29 12:15:00,46.5,46.58,46.49,46.58,109057.0,38.119,38.1846,38.1108,38.1846,109057.0
2017-11-29 12:20:00,46.58,46.61,46.57,46.6,262408.0,38.1846,38.2092,38.1764,38.201,262408.0
2017-11-29 12:25:00,46.61,46.63,46.59,46.59,258890.0,38.2092,38.2256,38.1928,38.1928,258890.0
2017-11-29 12:30:00,46.59,46.6,46.55,46.56,113703.0,38.1928,38.201,38.16,38.1682,113703.0
2017-11-29 12:35:00,46.56,46.61,46.55,46.6,65881.0,38.1682,38.2092,38.16,38.201,65881.0
2017-11-29 12:40:00,46.6,46.65,46.59,46.64,302086.0,38.201,38.2419,38.1928,38.2337,302086.0
2017-11-29 12:45:00,46.64,46.68,46.62,46.67,206953.0,38.2337,38.2665,38.2174,38.2583,206953.0
2017-11-29 12:50:00,46.66,46.68,46.65,46.66,123411.0,38.2501,38.2665,38.2419,38.2501,123411.0
2017-11-29 12:55:00,46.65,46.66,46.62,46.63,131988.0,38.2419,38.2501,38.2174,38.2256,131988.0
2017-11-29 13:00:00,46.63,46.66,46.62,46.65,184602.0,38.2256,38.2501,38.2174,38.2419,184602.0
2017-11-29 13:05:00,46.66,46.66,46.63,46.64,69524.0,38.2501,38.2501,38.2256,38.2337,69524.0
2017-11-29 13:10:00,46.64,46.67,46.64,46.66,22377.0,38.2337,38.2583,38.2337,38.2501,22377.0
2017-11-29 13:15:00,46.66,46.68,46.66,46.68,24291.0,38.2501,38.2665,38.2501,38.2665,24291.0
2017-11-29 13:20:00,46.68,46.7,46.67,46.68,49998.0,38.2665,38.2829,38.2583,38.2665,49998.0
2017-11-29 13:25:00,46.68,46.69,46.67,46.69,19421.0,38.2665,38.2747,38.2583,38.2747,19421.0
2017-11-29 13:30:00,46.68,46.69,46.66,46.67,41675.0,38.2665,38.2747,38.2501,38.2583,41675.0
2017-11-29 13:35:00,46.67,46.69,46.66,46.69,66544.0,38.2583,38.2747,38.2501,38.2747,66544.0
2017-11-29 13:40:00,46.68,46.68,46.65,46.67,57314.0,38.2665,38.2665,38.2419,38.2583,57314.0
2017-11-29 13:45:00,46.66,46.67,46.64,46.65,29976.0,38.2501,38.2583,38.2337,38.2419,29976.0
2017-11-29 13:50:00,46.65,46.66,46.61,46.63,209099.0,38.2419,38.2501,38.2092,38.2256,209099.0
2017-11-29 13:55:00,46.63,46.64,46.62,46.63,30070.0,38.2256,38.2337,38.2174,38.2256,30070.0
2017-11-29 14:00:00,46.63,46.68,46.62,46.67,150667.0,38.2256,38.2665,38.2174,38.2583,150667.0
2017-11-29 14:05:00,46.68,46.68,46.66,46.66,85668.0,38.2665,38.2665,38.2501,38.2501,85668.0
2017-11-29 14:10:00,46.66,46.68,46.66,46.67,52646.0,38.2501,38.2665,38.2501,38.2583,52646.0
2017-11-29 14:15:00,46.66,46.69,46.66,46.67,38294.0,38.2501,38.2747,38.2501,38.2583,38294.0
2017-11-29 14:20:00,46.67,46.69,46.67,46.68,42936.0,38.2583,38.2747,38.2583,38.2665,42936.0
2017-11-29 14:25:00,46.69,46.69,46.64,46.66,79328.0,38.2747,38.2747,38.2337,38.2501,79328.0
2017-11-29 14:30:00,46.66,46.67,46.63,46.64,90507.0,38.2501,38.2583,38.2256,38.2337,90507.0
2017-11-29 14:35:00,46.65,46.65,46.61,46.62,162277.0,38.2419,38.2419,38.2092,38.2174,162277.0
2017-11-29 14:40:00,46.63,46.65,46.6,46.61,103937.0,38.2256,38.2419,38.201,38.2092,103937.0
2017-11-29 14:45:00,46.61,46.61,46.59,46.61,159459.0,38.2092,38.2092,38.1928,38.2092,159459.0
2017-11-29 14:50:00,46.61,46.63,46.6,46.62,64072.0,38.2092,38.2256,38.201,38.2174,64072.0
2017-11-29 14:55:00,46.63,46.64,46.61,46.61,50912.0,38.2256,38.2337,38.2092,38.2092,50912.0
2017-11-29 15:00:00,46.61,46.64,46.6,46.63,61998.0,38.2092,38.2337,38.201,38.2256,61998.0
2017-11-29 15:05:00,46.64,46.64,46.61,46.61,111228.0,38.2337,38.2337,38.2092,38.2092,111228.0
2017-11-29 15:10:00,46.61,46.62,46.58,46.58,104421.0,38.2092,38.2174,38.1846,38.1846,104421.0
2017-11-29 15:15:00,46.58,46.59,46.56,46.58,140295.0,38.1846,38.1928,38.1682,38.1846,140295.0
2017-11-29 15:20:00,46.58,46.62,46.57,46.61,101200.0,38.1846,38.2174,38.1764,38.2092,101200.0
2017-11-29 15:25:00,46.61,46.63,46.6,46.62,95405.0,38.2092,38.2256,38.201,38.2174,95405.0
2017-11-29 15:30:00,46.63,46.67,46.61,46.66,229151.0,38.2256,38.2583,38.2092,38.2501,229151.0
2017-11-29 15:35:00,46.67,46.67,46.62,46.62,289089.0,38.2583,38.2583,38.2174,38.2174,289089.0
2017-11-29 15:40:00,46.62,46.62,46.6,46.62,159146.0,38.2174,38.2174,38.201,38.2174,159146.0
2017-11-29 15:45:00,46.62,46.66,46.61,46.65,234815.0,38.2174,38.2501,38.2092,38.2419,234815.0
2017-11-29 15:50:00,46.66,46.68,46.65,46.66,378146.0,38.2501,38.2665,38.2419,38.2501,378146.0
2017-11-29 15:55:00,46.66,46.66,46.6,46.61,992456.0,38.2501,38.2501,38.201,38.2092,992456.0
2017-11-30 09:30:00,46.41,46.43,46.35,46.39,288167.0,38.0452,38.0616,37.996,38.0288,288167.0
2017-11-30 09:35:00,46.39,46.41,46.3,46.32,334543.0,38.0288,38.0452,37.955,37.9714,334543.0
2017-11-30 09:40:00,46.32,46.35,46.3,46.34,368699.0,37.9714,37.996,37.955,37.9878,368699.0
2017-11-30 09:45:00,46.34,46.35,46.3,46.33,259514.0,37.9878,37.996,37.955,37.9796,259514.0
2017-11-30 09:50:00,46.33,46.33,46.26,46.28,288514.0,37.9796,37.9796,37.9222,37.9386,288514.0
2017-11-30 09:55:00,46.29,46.34,46.29,46.32,134491.0,37.9468,37.9878,37.9468,37.9714,134491.0
2017-11-30 10:00:00,46.31,46.37,46.3,46.36,168225.0,37.9632,38.0124,37.955,38.0042,168225.0
2017-11-30 10:05:00,46.37,46.41,46.34,46.41,171861.0,38.0124,38.0452,37.9878,38.0452,171861.0
2017-11-30 10:10:00,46.41,46.46,46.39,46.4,226956.0,38.0452,38.0862,38.0288,38.037,226956.0
2017-11-30 10:15:00,46.4,46.41,46.35,46.4,167021.0,38.037,38.0452,37.996,38.037,167021.0
2017-11-30 10:20:00,46.4,46.41,46.36,46.37,83362.0,38.037,38.0452,38.0042,38.0124,83362.0
2017-11-30 10:25:00,46.37,46.41,46.36,46.39,281675.0,38.0124,38.0452,38.0042,38.0288,281675.0
2017-11-30 10:30:00,46.39,46.41,46.37,46.4,192971.0,38.0288,38.0452,38.0124,38.037,192971.0
2017-11-30 10:35:00,46.4,46.41,46.35,46.38,119955.0,38.037,38.0452,37.996,38.0206,119955.0
2017-11-30 10:40:00,46.37,46.42,46.37,46.42,86097.0,38.0124,38.0534,38.0124,38.0534,86097.0
2017-11-30 10:45:00,46.41,46.42,46.38,46.41,107794.0,38.0452,38.0534,38.0206,38.0452,107794.0
2017-11-30 10:50:00,46.41,46.41,46.37,46.39,123461.0,38.0452,38.0452,38.0124,38.0288,123461.0
2017-11-30 10:55:00,46.39,46.43,46.39,46.41,125240.0,38.0288,38.0616,38.0288,38.0452,125240.0
2017-11-30 11:00:00,46.41,46.47,46.39,46.45,141516.0,38.0452,38.0944,38.0288,38.078,141516.0
2017-11-30 11:05:00,46.45,46.45,46.42,46.43,52229.0,38.078,38.078,38.0534,38.0616,52229.0
2017-11-30 11:10:00,46.43,46.44,46.42,46.43,48067.0,38.0616,38.0698,38.0534,38.0616,48067.0
2017-11-30 11:15:00,46.43,46.46,46.42,46.45,77230.0,38.0616,38.0862,38.0534,38.078,77230.0
2017-11-30 11:20:00,46.45,46.46,46.41,46.43,62807.0,38.078,38.0862,38.0452,38.0616,62807.0
2017-11-30 11:25:00,46.43,46.43,46.34,46.35,203387.0,38.0616,38.0616,37.9878,37.996,203387.0
2017-11-30 11:30:00,46.36,46.4,46.35,46.36,218174.0,38.0042,38.037,37.996,38.0042,218174.0
2017-11-30 11:35:00,46.35,46.37,46.34,46.37,171858.0,37.996,38.0124,37.9878,38.0124,171858.0
2017-11-30 11:40:00,46.37,46.37,46.33,46.34,142856.0,38.0124,38.0124,37.9796,37.9878,142856.0
2017-11-30 11:45:00,46.34,46.36,46.33,46.35,61275.0,37.9878,38.0042,37.9796,37.996,61275.0
2017-11-30 11:50:00,46.35,46.36,46.33,46.34,91704.0,37.996,38.0042,37.9796,37.9878,91704.0
2017-11-30 11:55:00,46.34,46.35,46.32,46.33,73863.0,37.9878,37.996,37.9714,37.9796,73863.0
2017-11-30 12:00:00,46.33,46.34,46.31,46.32,131813.0,37.9796,37.9878,37.9632,37.9714,131813.0
2017-11-30 12:05:00,46.32,46.35,46.31,46.34,132673.0,37.9714,37.996,37.9632,37.9878,132673.0
2017-11-30 12:10:00,46.35,46.37,46.31,46.33,417707.0,37.996,38.0124,37.9632,37.9796,417707.0
2017-11-30 12:15:00,46.34,46.34,46.32,46.33,708530.0,37.9878,37.9878,37.9714,37.9796,708530.0
2017-11-30 12:20:00,46.33,46.35,46.32,46.34,240628.0,37.9796,37.996,37.9714,37.9878,240628.0
2017-11-30 12:25:00,46.34,46.34,46.31,46.32,111721.0,37.9878,37.9878,37.9632,37.9714,111721.0
2017-11-30 12:30:00,46.32,46.32,46.26,46.26,866092.0,37.9714,37.9714,37.9222,37.9222,866092.0
2017-11-30 12:35:00,46.26,46.29,46.25,46.28,163775.0,37.9222,37.9468,37.914,37.9386,163775.0
2017-11-30 12:40:00,46.28,46.3,46.27,46.3,137883.0,37.9386,37.955,37.9304,37.955,137883.0
2017-11-30 12:45:00,46.3,46.31,46.28,46.3,183462.0,37.955,37.9632,37.9386,37.955,183462.0
2017-11-30 12:50:00,46.3,46.3,46.26,46.26,48141.0,37.955,37.955,37.9222,37.9222,48141.0
2017-11-30 12:55:00,46.27,46.31,46.24,46.29,166352.0,37.9304,37.9632,37.9058,37.9468,166352.0
2017-11-30 13:00:00,46.29,46.33,46.28,46.31,90458.0,37.9468,37.9796,37.9386,37.9632,90458.0
2017-11-30 13:05:00,46.31,46.32,46.29,46.29,24994.0,37.9632,37.9714,37.9468,37.9468,24994.0
2017-11-30 13:10:00,46.29,46.31,46.28,46.31,41363.0,37.9468,37.9632,37.9386,37.9632,41363.0
2017-11-30 13:15:00,46.31,46.31,46.23,46.25,76995.0,37.9632,37.9632,37.8976,37.914,76995.0
2017-11-30 13:20:00,46.25,46.29,46.24,46.27,149903.0,37.914,37.9468,37.9058,37.9304,149903.0
2017-11-30 13:25:00,46.27,46.3,46.26,46.29,134382.0,37.9304,37.955,37.9222,37.9468,134382.0
2017-11-30 13:30:00,46.29,46.3,46.24,46.24,119254.0,37.9468,37.955,37.9058,37.9058,119254.0
2017-11-30 13:35:00,46.25,46.28,46.23,46.24,117470.0,37.914,37.9386,37.8976,37.9058,117470.0
2017-11-30 13:40:00,46.24,46.25,46.21,46.22,133356.0,37.9058,37.914,37.8812,37.8894,133356.0
2017-11-30 13:45:00,46.22,46.25,46.21,46.24,96211.0,37.8894,37.914,37.8812,37.9058,96211.0
2017-11-30 13:50:00,46.24,46.25,46.2,46.21,74460.0,37.9058,37.914,37.8731,37.8812,74460.0
2017-11-30 13:55:00,46.21,46.25,46.19,46.24,271183.0,37.8812,37.914,37.8649,37.9058,271183.0
2017-11-30 14:00:00,46.24,46.25,46.21,46.22,104461.0,37.9058,37.914,37.8812,37.8894,104461.0
2017-11-30 14:05:00,46.22,46.23,46.2,46.2,97046.0,37.8894,37.8976,37.8731,37.8731,97046.0
2017-11-30 14:10:00,46.21,46.23,46.19,46.21,61533.0,37.8812,37.8976,37.8649,37.8812,61533.0
2017-11-30 14:15:00,46.21,46.22,46.2,46.21,136082.0,37.8812,37.8894,37.8731,37.8812,136082.0
2017-11-30 14:20:00,46.22,46.24,46.2,46.23,105104.0,37.8894,37.9058,37.8731,37.8976,105104.0
2017-11-30 14:25:00,46.23,46.27,46.23,46.26,59253.0,37.8976,37.9304,37.8976,37.9222,59253.0
2017-11-30 14:30:00,46.27,46.28,46.24,46.24,57963.0,37.9304,37.9386,37.9058,37.9058,57963.0
2017-11-30 14:35:00,46.25,46.25,46.22,46.24,124791.0,37.914,37.914,37.8894,37.9058,124791.0
2017-11-30 14:40:00,46.24,46.25,46.21,46.23,175415.0,37.9058,37.914,37.8812,37.8976,175415.0
2017-11-30 14:45:00,46.23,46.24,46.22,46.22,86296.0,37.8976,37.9058,37.8894,37.8894,86296.0
2017-11-30 14:50:00,46.22,46.27,46.22,46.27,118631.0,37.8894,37.9304,37.8894,37.9304,118631.0
2017-11-30 14:55:00,46.27,46.28,46.23,46.26,259307.0,37.9304,37.9386,37.8976,37.9222,259307.0
2017-11-30 15:00:00,46.25,46.25,46.22,46.24,122210.0,37.914,37.914,37.8894,37.9058,122210.0
2017-11-30 15:05:00,46.23,46.24,46.2,46.21,167543.0,37.8976,37.9058,37.8731,37.8812,167543.0
2017-11-30 15:10:00,46.21,46.23,46.21,46.23,73625.0,37.8812,37.8976,37.8812,37.8976,73625.0
2017-11-30 15:15:00,46.23,46.26,46.21,46.22,228332.0,37.8976,37.9222,37.8812,37.8894,228332.0
2017-11-30 15:20:00,46.22,46.25,46.21,46.23,151746.0,37.8894,37.914,37.8812,37.8976,151746.0
2017-11-30 15:25:00,46.23,46.26,46.22,46.25,130057.0,37.8976,37.9222,37.8894,37.914,130057.0
2017-11-30 15:30:00,46.25,46.26,46.22,46.23,147109.0,37.914,37.9222,37.8894,37.8976,147109.0
2017-11-30 15:35:00,46.23,46.24,46.19,46.2,185244.0,37.8976,37.9058,37.8649,37.8731,185244.0
2017-11-30 15:40:00,46.2,46.22,46.19,46.21,143307.0,37.8731,37.8894,37.8649,37.8812,143307.0
2017-11-30 15:45:00,46.21,46.25,46.18,46.24,501079.0,37.8812,37.914,37.8567,37.9058,501079.0
2017-11-30 15:50:00,46.25,46.27,46.21,46.26,549067.0,37.914,37.9304,37.8812,37.9222,549067.0
2017-11-30 15:55:00,46.26,46.26,46.16,46.21,1984326.0,37.9222,37.9222,37.8403,37.8812,1984326.0
2017-12-01 09:30:00,45.93,45.95,45.83,45.85,553533.0,37.6517,37.6681,37.5697,37.5861,553533.0
2017-12-01 09:35:00,45.84,45.87,45.8,45.84,283695.0,37.5779,37.6025,37.5451,37.5779,283695.0
2017-12-01 09:40:00,45.84,45.87,45.75,45.75,461745.0,37.5779,37.6025,37.5042,37.5042,461745.0
2017-12-01 09:45:00,45.76,45.81,45.75,45.8,391426.0,37.5124,37.5533,37.5042,37.5451,391426.0
2017-12-01 09:50:00,45.8,45.85,45.8,45.83,339606.0,37.5451,37.5861,37.5451,37.5697,339606.0
2017-12-01 09:55:00,45.83,45.9,45.81,45.89,326052.0,37.5697,37.6271,37.5533,37.6189,326052.0
2017-12-01 10:00:00,45.88,45.92,45.87,45.91,443223.0,37.6107,37.6435,37.6025,37.6353,443223.0
2017-12-01 10:05:00,45.91,45.98,45.9,45.97,337952.0,37.6353,37.6927,37.6271,37.6845,337952.0
2017-12-01 10:10:00,45.97,45.97,45.92,45.97,149316.0,37.6845,37.6845,37.6435,37.6845,149316.0
2017-12-01 10:15:00,45.97,46.02,45.96,45.98,177866.0,37.6845,37.7255,37.6763,37.6927,177866.0
2017-12-01 10:20:00,45.98,45.99,45.92,45.94,147807.0,37.6927,37.7009,37.6435,37.6599,147807.0
2017-12-01 10:25:00,45.94,45.99,45.93,45.98,288936.0,37.6599,37.7009,37.6517,37.6927,288936.0
2017-12-01 10:30:00,45.98,46.02,45.98,45.98,500797.0,37.6927,37.7255,37.6927,37.6927,500797.0
2017-12-01 10:35:00,45.98,46.0,45.96,45.98,289841.0,37.6927,37.7091,37.6763,37.6927,289841.0
2017-12-01 10:40:00,45.98,46.02,45.98,46.0,113705.0,37.6927,37.7255,37.6927,37.7091,113705.0
2017-12-01 10:45:00,46.0,46.02,45.99,46.01,95379.0,37.7091,37.7255,37.7009,37.7173,95379.0
2017-12-01 10:50:00,46.01,46.03,46.0,46.01,145847.0,37.7173,37.7337,37.7091,37.7173,145847.0
2017-12-01 10:55:00,46.01,46.03,45.96,45.97,110256.0,37.7173,37.7337,37.6763,37.6845,110256.0
2017-12-01 11:00:00,45.97,45.98,45.95,45.96,96760.0,37.6845,37.6927,37.6681,37.6763,96760.0
2017-12-01 11:05:00,45.96,45.97,45.89,45.96,499163.0,37.6763,37.6845,37.6189,37.6763,499163.0
2017-12-01 11:10:00,45.96,45.96,45.79,45.92,787471.0,37.6763,37.6763,37.5369,37.6435,787471.0
2017-12-01 11:15:00,45.92,45.92,45.76,45.79,762583.0,37.6435,37.6435,37.5124,37.5369,762583.0
2017-12-01 11:20:00,45.78,45.81,45.75,45.75,700525.0,37.5288,37.5533,37.5042,37.5042,700525.0
2017-12-01 11:25:00,45.76,45.82,45.71,45.75,684451.0,37.5124,37.5615,37.4714,37.5042,684451.0
2017-12-01 11:30:00,45.74,45.76,45.52,45.72,830784.0,37.496,37.5124,37.3156,37.4796,830784.0
2017-12-01 11:35:00,45.72,45.76,45.68,45.74,460042.0,37.4796,37.5124,37.4468,37.496,460042.0
2017-12-01 11:40:00,45.75,45.77,45.66,45.7,263100.0,37.5042,37.5206,37.4304,37.4632,263100.0
2017-12-01 11:45:00,45.69,45.69,45.52,45.52,307986.0,37.455,37.455,37.3156,37.3156,307986.0
2017-12-01 11:50:00,45.51,45.51,45.39,45.47,1135011.0,37.3074,37.3074,37.209,37.2746,1135011.0
2017-12-01 11:55:00,45.47,45.51,45.4,45.51,659561.0,37.2746,37.3074,37.2172,37.3074,659561.0
2017-12-01 12:00:00,45.52,45.66,45.5,45.66,298882.0,37.3156,37.4304,37.2992,37.4304,298882.0
2017-12-01 12:05:00,45.66,45.75,45.62,45.73,208312.0,37.4304,37.5042,37.3976,37.4878,208312.0
2017-12-01 12:10:00,45.72,45.74,45.64,45.65,143232.0,37.4796,37.496,37.414,37.4222,143232.0
2017-12-01 12:15:00,45.65,45.71,45.63,45.68,332410.0,37.4222,37.4714,37.4058,37.4468,332410.0
2017-12-01 12:20:00,45.68,45.69,45.62,45.66,78075.0,37.4468,37.455,37.3976,37.4304,78075.0
2017-12-01 12:25:00,45.66,45.68,45.59,45.64,90351.0,37.4304,37.4468,37.373,37.414,90351.0
2017-12-01 12:30:00,45.64,45.64,45.59,45.6,140264.0,37.414,37.414,37.373,37.3812,140264.0
2017-12-01 12:35:00,45.6,45.64,45.59,45.61,107664.0,37.3812,37.414,37.373,37.3894,107664.0
2017-12-01 12:40:00,45.62,45.67,45.6,45.67,98770.0,37.3976,37.4386,37.3812,37.4386,98770.0
2017-12-01 12:45:00,45.66,45.72,45.65,45.71,133030.0,37.4304,37.4796,37.4222,37.4714,133030.0
2017-12-01 12:50:00,45.71,45.74,45.68,45.7,92553.0,37.4714,37.496,37.4468,37.4632,92553.0
2017-12-01 12:55:00,45.7,45.72,45.69,45.71,27266.0,37.4632,37.4796,37.455,37.4714,27266.0
2017-12-01 13:00:00,45.71,45.74,45.69,45.73,38373.0,37.4714,37.496,37.455,37.4878,38373.0
2017-12-01 13:05:00,45.72,45.72,45.66,45.66,39542.0,37.4796,37.4796,37.4304,37.4304,39542.0
2017-12-01 13:10:00,45.67,45.72,45.66,45.72,74104.0,37.4386,37.4796,37.4304,37.4796,74104.0
2017-12-01 13:15:00,45.71,45.71,45.67,45.7,33000.0,37.4714,37.4714,37.4386,37.4632,33000.0
2017-12-01 13:20:00,45.7,45.74,45.68,45.73,52605.0,37.4632,37.496,37.4468,37.4878,52605.0
2017-12-01 13:25:00,45.73,45.79,45.72,45.79,26788.0,37.4878,37.5369,37.4796,37.5369,26788.0
2017-12-01 13:30:00,45.78,45.83,45.77,45.81,82233.0,37.5288,37.5697,37.5206,37.5533,82233.0
2017-12-01 13:35:00,45.82,45.83,45.79,45.8,57368.0,37.5615,37.5697,37.5369,37.5451,57368.0
2017-12-01 13:40:00,45.8,45.81,45.76,45.77,36270.0,37.5451,37.5533,37.5124,37.5206,36270.0
2017-12-01 13:45:00,45.77,45.77,45.71,45.72,154533.0,37.5206,37.5206,37.4714,37.4796,154533.0
2017-12-01 13:50:00,45.72,45.75,45.71,45.74,56414.0,37.4796,37.5042,37.4714,37.496,56414.0
2017-12-01 13:55:00,45.73,45.75,45.72,45.73,49019.0,37.4878,37.5042,37.4796,37.4878,49019.0
2017-12-01 14:00:00,45.73,45.76,45.72,45.75,61063.0,37.4878,37.5124,37.4796,37.5042,61063.0
2017-12-01 14:05:00,45.74,45.74,45.71,45.73,30710.0,37.496,37.496,37.4714,37.4878,30710.0
2017-12-01 14:10:00,45.73,45.76,45.72,45.74,46114.0,37.4878,37.5124,37.4796,37.496,46114.0
2017-12-01 14:15:00,45.73,45.78,45.73,45.77,72826.0,37.4878,37.5288,37.4878,37.5206,72826.0
2017-12-01 14:20:00,45.77,45.8,45.76,45.78,16976.0,37.5206,37.5451,37.5124,37.5288,16976.0
2017-12-01 14:25:00,45.77,45.82,45.76,45.79,53108.0,37.5206,37.5615,37.5124,37.5369,53108.0
2017-12-01 14:30:00,45.79,45.83,45.78,45.79,47401.0,37.5369,37.5697,37.5288,37.5369,47401.0
2017-12-01 14:35:00,45.79,45.82,45.77,45.78,103279.0,37.5369,37.5615,37.5206,37.5288,103279.0
2017-12-01 14:40:00,45.78,45.78,45.75,45.75,34121.0,37.5288,37.5288,37.5042,37.5042,34121.0
2017-12-01 14:45:00,45.75,45.76,45.71,45.73,42421.0,37.5042,37.5124,37.4714,37.4878,42421.0
2017-12-01 14:50:00,45.73,45.73,45.7,45.71,18867.0,37.4878,37.4878,37.4632,37.4714,18867.0
2017-12-01 14:55:00,45.71,45.75,45.7,45.75,65481.0,37.4714,37.5042,37.4632,37.5042,65481.0
2017-12-01 15:00:00,45.74,45.75,45.7,45.74,93309.0,37.496,37.5042,37.4632,37.496,93309.0
2017-12-01 15:05:00,45.74,45.77,45.71,45.77,55397.0,37.496,37.5206,37.4714,37.5206,55397.0
2017-12-01 15:10:00,45.77,45.77,45.74,45.74,46991.0,37.5206,37.5206,37.496,37.496,46991.0
2017-12-01 15:15:00,45.74,45.8,45.74,45.79,184799.0,37.496,37.5451,37.496,37.5369,184799.0
2017-12-01 15:20:00,45.79,45.8,45.74,45.76,111209.0,37.5369,37.5451,37.496,37.5124,111209.0
2017-12-01 15:25:00,45.76,45.8,45.76,45.77,106803.0,37.5124,37.5451,37.5124,37.5206,106803.0
2017-12-01 15:30:00,45.77,45.8,45.77,45.79,66944.0,37.5206,37.5451,37.5206,37.5369,66944.0
2017-12-01 15:35:00,45.8,45.82,45.79,45.82,68131.0,37.5451,37.5615,37.5369,37.5615,68131.0
2017-12-01 15:40:00,45.82,45.85,45.8,45.84,212293.0,37.5615,37.5861,37.5451,37.5779,212293.0
2017-12-01 15:45:00,45.84,45.84,45.79,45.82,247962.0,37.5779,37.5779,37.5369,37.5615,247962.0
2017-12-01 15:50:00,45.82,45.85,45.79,45.8,213911.0,37.5615,37.5861,37.5369,37.5451,213911.0
2017-12-01 15:55:00,45.8,45.82,45.78,45.79,720308.0,37.5451,37.5615,37.5288,37.5369,720308.0
2017-12-04 09:30:00,46.31,46.42,46.3,46.37,323854.0,37.9632,38.0534,37.955,38.0124,323854.0
2017-12-04 09:35:00,46.36,46.39,46.34,46.38,327326.0,38.0042,38.0288,37.9878,38.0206,327326.0
2017-12-04 09:40:00,46.39,46.39,46.35,46.36,240660.0,38.0288,38.0288,37.996,38.0042,240660.0
2017-12-04 09:45:00,46.36,46.37,46.3,46.33,320693.0,38.0042,38.0124,37.955,37.9796,320693.0
2017-12-04 09:50:00,46.33,46.33,46.26,46.3,822638.0,37.9796,37.9796,37.9222,37.955,822638.0
2017-12-04 09:55:00,46.29,46.29,46.18,46.22,219950.0,37.9468,37.9468,37.8567,37.8894,219950.0
2017-12-04 10:00:00,46.23,46.23,46.19,46.19,672429.0,37.8976,37.8976,37.8649,37.8649,672429.0
2017-12-04 10:05:00,46.2,46.2,46.14,46.17,186938.0,37.8731,37.8731,37.8239,37.8485,186938.0
2017-12-04 10:10:00,46.18,46.19,46.11,46.15,152727.0,37.8567,37.8649,37.7993,37.8321,152727.0
2017-12-04 10:15:00,46.14,46.17,46.09,46.12,317052.0,37.8239,37.8485,37.7829,37.8075,317052.0
2017-12-04 10:20:00,46.12,46.17,46.1,46.17,188033.0,37.8075,37.8485,37.7911,37.8485,188033.0
2017-12-04 10:25:00,46.16,46.17,46.14,46.15,89214.0,37.8403,37.8485,37.8239,37.8321,89214.0
2017-12-04 10:30:00,46.15,46.16,46.09,46.1,132979.0,37.8321,37.8403,37.7829,37.7911,132979.0
2017-12-04 10:35:00,46.1,46.13,46.09,46.12,67980.0,37.7911,37.8157,37.7829,37.8075,67980.0
2017-12-04 10:40:00,46.12,46.13,46.06,46.07,68372.0,37.8075,37.8157,37.7583,37.7665,68372.0
2017-12-04 10:45:00,46.07,46.07,46.0,46.02,250135.0,37.7665,37.7665,37.7091,37.7255,250135.0
2017-12-04 10:50:00,46.02,46.03,45.94,45.95,192292.0,37.7255,37.7337,37.6599,37.6681,192292.0
2017-12-04 10:55:00,45.95,46.0,45.91,45.99,199602.0,37.6681,37.7091,37.6353,37.7009,199602.0
2017-12-04 11:00:00,46.0,46.03,45.98,46.01,117456.0,37.7091,37.7337,37.6927,37.7173,117456.0
2017-12-04 11:05:00,46.01,46.02,45.98,45.99,67507.0,37.7173,37.7255,37.6927,37.7009,67507.0
2017-12-04 11:10:00,45.99,46.02,45.96,46.0,84820.0,37.7009,37.7255,37.6763,37.7091,84820.0
2017-12-04 11:15:00,46.0,46.07,46.0,46.07,103396.0,37.7091,37.7665,37.7091,37.7665,103396.0
2017-12-04 11:20:00,46.08,46.11,46.08,46.1,114304.0,37.7747,37.7993,37.7747,37.7911,114304.0
2017-12-04 11:25:00,46.1,46.12,46.08,46.09,260286.0,37.7911,37.8075,37.7747,37.7829,260286.0
2017-12-04 11:30:00,46.09,46.11,46.07,46.07,131664.0,37.7829,37.7993,37.7665,37.7665,131664.0
2017-12-04 11:35:00,46.08,46.14,46.07,46.13,206992.0,37.7747,37.8239,37.7665,37.8157,206992.0
2017-12-04 11:40:00,46.13,46.13,46.09,46.09,34523.0,37.8157,37.8157,37.7829,37.7829,34523.0
2017-12-04 11:45:00,46.09,46.09,46.06,46.08,58948.0,37.7829,37.7829,37.7583,37.7747,58948.0
2017-12-04 11:50:00,46.08,46.1,46.07,46.08,38694.0,37.7747,37.7911,37.7665,37.7747,38694.0
2017-12-04 11:55:00,46.08,46.1,46.07,46.09,30471.0,37.7747,37.7911,37.7665,37.7829,30471.0
2017-12-04 12:00:00,46.09,46.13,46.09,46.12,68940.0,37.7829,37.8157,37.7829,37.8075,68940.0
2017-12-04 12:05:00,46.11,46.13,46.09,46.09,54323.0,37.7993,37.8157,37.7829,37.7829,54323.0
2017-12-04 12:10:00,46.09,46.13,46.08,46.13,78978.0,37.7829,37.8157,37.7747,37.8157,78978.0
2017-12-04 12:15:00,46.13,46.13,46.1,46.12,54696.0,37.8157,37.8157,37.7911,37.8075,54696.0
2017-12-04 12:20:00,46.12,46.13,46.07,46.09,68121.0,37.8075,37.8157,37.7665,37.7829,68121.0
2017-12-04 12:25:00,46.08,46.1,46.05,46.07,28349.0,37.7747,37.7911,37.7501,37.7665,28349.0
2017-12-04 12:30:00,46.08,46.08,46.04,46.06,34429.0,37.7747,37.7747,37.7419,37.7583,34429.0
2017-12-04 12:35:00,46.07,46.08,46.04,46.07,26321.0,37.7665,37.7747,37.7419,37.7665,26321.0
2017-12-04 12:40:00,46.07,46.08,46.06,46.08,21813.0,37.7665,37.7747,37.7583,37.7747,21813.0
2017-12-04 12:45:00,46.08,46.12,46.07,46.12,32017.0,37.7747,37.8075,37.7665,37.8075,32017.0
2017-12-04 12:50:00,46.12,46.15,46.11,46.12,41919.0,37.8075,37.8321,37.7993,37.8075,41919.0
2017-12-04 12:55:00,46.12,46.12,46.1,46.11,17776.0,37.8075,37.8075,37.7911,37.7993,17776.0
2017-12-04 13:00:00,46.11,46.13,46.1,46.12,19494.0,37.7993,37.8157,37.7911,37.8075,19494.0
2017-12-04 13:05:00,46.13,46.15,46.12,46.14,66869.0,37.8157,37.8321,37.8075,37.8239,66869.0
2017-12-04 13:10:00,46.14,46.15,46.13,46.14,8500.0,37.8239,37.8321,37.8157,37.8239,8500.0
2017-12-04 13:15:00,46.15,46.16,46.13,46.14,28717.0,37.8321,37.8403,37.8157,37.8239,28717.0
2017-12-04 13:20:00,46.14,46.16,46.13,46.15,12193.0,37.8239,37.8403,37.8157,37.8321,12193.0
2017-12-04 13:25:00,46.15,46.16,46.14,46.14,22278.0,37.8321,37.8403,37.8239,37.8239,22278.0
2017-12-04 13:30:00,46.14,46.15,46.13,46.14,28143.0,37.8239,37.8321,37.8157,37.8239,28143.0
2017-12-04 13:35:00,46.14,46.15,46.13,46.14,24609.0,37.8239,37.8321,37.8157,37.8239,24609.0
2017-12-04 13:40:00,46.15,46.15,46.12,46.14,32219.0,37.8321,37.8321,37.8075,37.8239,32219.0
2017-12-04 13:45:00,46.15,46.15,46.11,46.12,26312.0,37.8321,37.8321,37.7993,37.8075,26312.0
2017-12-04 13:50:00,46.12,46.15,46.11,46.15,64380.0,37.8075,37.8321,37.7993,37.8321,64380.0
2017-12-04 13:55:00,46.14,46.15,46.13,46.14,34908.0,37.8239,37.8321,37.8157,37.8239,34908.0
2017-12-04 14:00:00,46.15,46.15,46.12,46.12,15120.0,37.8321,37.8321,37.8075,37.8075,15120.0
2017-12-04 14:05:00,46.12,46.12,46.09,46.09,48673.0,37.8075,37.8075,37.7829,37.7829,48673.0
2017-12-04 14:10:00,46.09,46.11,46.08,46.09,41044.0,37.7829,37.7993,37.7747,37.7829,41044.0
2017-12-04 14:15:00,46.09,46.1,46.06,46.06,43546.0,37.7829,37.7911,37.7583,37.7583,43546.0
2017-12-04 14:20:00,46.06,46.08,46.04,46.05,59173.0,37.7583,37.7747,37.7419,37.7501,59173.0
2017-12-04 14:25:00,46.05,46.06,46.03,46.04,155467.0,37.7501,37.7583,37.7337,37.7419,155467.0
2017-12-04 14:30:00,46.04,46.04,45.99,46.0,84916.0,37.7419,37.7419,37.7009,37.7091,84916.0
2017-12-04 14:35:00,46.01,46.04,46.0,46.03,55615.0,37.7173,37.7419,37.7091,37.7337,55615.0
2017-12-04 14:40:00,46.04,46.05,46.0,46.01,48992.0,37.7419,37.7501,37.7091,37.7173,48992.0
2017-12-04 14:45:00,46.02,46.03,45.99,46.0,176441.0,37.7255,37.7337,37.7009,37.7091,176441.0
2017-12-04 14:50:00,46.0,46.02,45.99,46.02,64306.0,37.7091,37.7255,37.7009,37.7255,64306.0
2017-12-04 14:55:00,46.01,46.02,45.98,46.0,123523.0,37.7173,37.7255,37.6927,37.7091,123523.0
2017-12-04 15:00:00,45.99,45.99,45.96,45.98,89532.0,37.7009,37.7009,37.6763,37.6927,89532.0
2017-12-04 15:05:00,45.98,46.01,45.96,46.0,88894.0,37.6927,37.7173,37.6763,37.7091,88894.0
2017-12-04 15:10:00,46.01,46.01,45.98,45.98,94050.0,37.7173,37.7173,37.6927,37.6927,94050.0
2017-12-04 15:15:00,45.98,45.98,45.94,45.94,136253.0,37.6927,37.6927,37.6599,37.6599,136253.0
2017-12-04 15:20:00,45.94,45.97,45.94,45.96,117732.0,37.6599,37.6845,37.6599,37.6763,117732.0
2017-12-04 15:25:00,45.96,45.96,45.93,45.93,107293.0,37.6763,37.6763,37.6517,37.6517,107293.0
2017-12-04 15:30:00,45.93,45.94,45.89,45.89,149335.0,37.6517,37.6599,37.6189,37.6189,149335.0
2017-12-04 15:35:00,45.89,45.91,45.85,45.86,178580.0,37.6189,37.6353,37.5861,37.5943,178580.0
2017-12-04 15:40:00,45.86,45.88,45.85,45.87,161976.0,37.5943,37.6107,37.5861,37.6025,161976.0
2017-12-04 15:45:00,45.87,45.88,45.82,45.83,384406.0,37.6025,37.6107,37.5615,37.5697,384406.0
2017-12-04 15:50:00,45.83,45.88,45.83,45.87,271233.0,37.5697,37.6107,37.5697,37.6025,271233.0
2017-12-04 15:55:00,45.87,45.9,45.85,45.85,660280.0,37.6025,37.6271,37.5861,37.5861,660280.0
2017-12-05 09:30:00,45.9,45.93,45.85,45.89,170976.0,37.6271,37.6517,37.5861,37.6189,170976.0
2017-12-05 09:35:00,45.89,45.99,45.89,45.98,514245.0,37.6189,37.7009,37.6189,37.6927,514245.0
2017-12-05 09:40:00,45.97,46.0,45.96,45.98,424080.0,37.6845,37.7091,37.6763,37.6927,424080.0
2017-12-05 09:45:00,45.98,46.0,45.96,45.98,300699.0,37.6927,37.7091,37.6763,37.6927,300699.0
2017-12-05 09:50:00,45.98,45.99,45.97,45.98,311409.0,37.6927,37.7009,37.6845,37.6927,311409.0
2017-12-05 09:55:00,45.98,46.04,45.97,45.99,211650.0,37.6927,37.7419,37.6845,37.7009,211650.0
2017-12-05 10:00:00,46.0,46.03,45.99,46.01,151406.0,37.7091,37.7337,37.7009,37.7173,151406.0
2017-12-05 10:05:00,46.02,46.02,45.98,46.01,348978.0,37.7255,37.7255,37.6927,37.7173,348978.0
2017-12-05 10:10:00,46.01,46.06,46.0,46.05,516291.0,37.7173,37.7583,37.7091,37.7501,516291.0
2017-12-05 10:15:00,46.05,46.11,46.05,46.11,341995.0,37.7501,37.7993,37.7501,37.7993,341995.0
2017-12-05 10:20:00,46.11,46.12,46.1,46.11,117926.0,37.7993,37.8075,37.7911,37.7993,117926.0
2017-12-05 10:25:00,46.11,46.12,46.1,46.11,241402.0,37.7993,37.8075,37.7911,37.7993,241402.0
2017-12-05 10:30:00,46.11,46.13,46.1,46.12,205551.0,37.7993,37.8157,37.7911,37.8075,205551.0
2017-12-05 10:35:00,46.12,46.15,46.11,46.12,606681.0,37.8075,37.8321,37.7993,37.8075,606681.0
2017-12-05 10:40:00,46.12,46.13,46.1,46.13,164343.0,37.8075,37.8157,37.7911,37.8157,164343.0
2017-12-05 10:45:00,46.12,46.14,46.11,46.14,62068.0,37.8075,37.8239,37.7993,37.8239,62068.0
2017-12-05 10:50:00,46.14,46.15,46.11,46.15,99398.0,37.8239,37.8321,37.7993,37.8321,99398.0
2017-12-05 10:55:00,46.15,46.19,46.15,46.18,137865.0,37.8321,37.8649,37.8321,37.8567,137865.0
2017-12-05 11:00:00,46.18,46.2,46.17,46.18,168483.0,37.8567,37.8731,37.8485,37.8567,168483.0
2017-12-05 11:05:00,46.19,46.2,46.18,46.18,126528.0,37.8649,37.8731,37.8567,37.8567,126528.0
2017-12-05 11:10:00,46.19,46.2,46.18,46.19,130651.0,37.8649,37.8731,37.8567,37.8649,130651.0
2017-12-05 11:15:00,46.18,46.19,46.17,46.17,70013.0,37.8567,37.8649,37.8485,37.8485,70013.0
2017-12-05 11:20:00,46.17,46.22,46.14,46.21,527511.0,37.8485,37.8894,37.8239,37.8812,527511.0
2017-12-05 11:25:00,46.21,46.24,46.21,46.22,678480.0,37.8812,37.9058,37.8812,37.8894,678480.0
2017-12-05 11:30:00,46.22,46.24,46.21,46.22,205759.0,37.8894,37.9058,37.8812,37.8894,205759.0
2017-12-05 11:35:00,46.22,46.22,46.18,46.2,245929.0,37.8894,37.8894,37.8567,37.8731,245929.0
2017-12-05 11:40:00,46.2,46.22,46.19,46.2,161999.0,37.8731,37.8894,37.8649,37.8731,161999.0
2017-12-05 11:45:00,46.2,46.2,46.17,46.19,154023.0,37.8731,37.8731,37.8485,37.8649,154023.0
2017-12-05 11:50:00,46.19,46.2,46.17,46.18,50006.0,37.8649,37.8731,37.8485,37.8567,50006.0
2017-12-05 11:55:00,46.18,46.18,46.13,46.13,99491.0,37.8567,37.8567,37.8157,37.8157,99491.0
2017-12-05 12:00:00,46.13,46.13,46.09,46.11,163522.0,37.8157,37.8157,37.7829,37.7993,163522.0
2017-12-05 12:05:00,46.1,46.13,46.1,46.11,85227.0,37.7911,37.8157,37.7911,37.7993,85227.0
2017-12-05 12:10:00,46.12,46.13,46.1,46.13,52174.0,37.8075,37.8157,37.7911,37.8157,52174.0
2017-12-05 12:15:00,46.13,46.15,46.13,46.13,147088.0,37.8157,37.8321,37.8157,37.8157,147088.0
2017-12-05 12:20:00,46.13,46.13,46.1,46.11,78425.0,37.8157,37.8157,37.7911,37.7993,78425.0
2017-12-05 12:25:00,46.12,46.14,46.11,46.12,36722.0,37.8075,37.8239,37.7993,37.8075,36722.0
2017-12-05 12:30:00,46.12,46.15,46.12,46.15,23479.0,37.8075,37.8321,37.8075,37.8321,23479.0
2017-12-05 12:35:00,46.15,46.15,46.1,46.13,52592.0,37.8321,37.8321,37.7911,37.8157,52592.0
2017-12-05 12:40:00,46.13,46.13,46.09,46.11,84295.0,37.8157,37.8157,37.7829,37.7993,84295.0
2017-12-05 12:45:00,46.11,46.12,46.09,46.09,37170.0,37.7993,37.8075,37.7829,37.7829,37170.0
2017-12-05 12:50:00,46.09,46.1,46.05,46.06,66573.0,37.7829,37.7911,37.7501,37.7583,66573.0
2017-12-05 12:55:00,46.06,46.06,46.01,46.04,166588.0,37.7583,37.7583,37.7173,37.7419,166588.0
2017-12-05 13:00:00,46.04,46.04,46.01,46.03,145507.0,37.7419,37.7419,37.7173,37.7337,145507.0
2017-12-05 13:05:00,46.04,46.05,46.01,46.01,116287.0,37.7419,37.7501,37.7173,37.7173,116287.0
2017-12-05 13:10:00,46.01,46.02,46.01,46.01,105700.0,37.7173,37.7255,37.7173,37.7173,105700.0
2017-12-05 13:15:00,46.01,46.03,45.99,46.03,173832.0,37.7173,37.7337,37.7009,37.7337,173832.0
2017-12-05 13:20:00,46.03,46.06,46.02,46.05,53750.0,37.7337,37.7583,37.7255,37.7501,53750.0
2017-12-05 13:25:00,46.05,46.07,46.04,46.06,23558.0,37.7501,37.7665,37.7419,37.7583,23558.0
2017-12-05 13:30:00,46.06,46.07,46.04,46.05,50621.0,37.7583,37.7665,37.7419,37.7501,50621.0
2017-12-05 13:35:00,46.05,46.08,46.03,46.04,38749.0,37.7501,37.7747,37.7337,37.7419,38749.0
2017-12-05 13:40:00,46.04,46.06,46.03,46.04,16780.0,37.7419,37.7583,37.7337,37.7419,16780.0
2017-12-05 13:45:00,46.04,46.05,46.02,46.05,51823.0,37.7419,37.7501,37.7255,37.7501,51823.0
2017-12-05 13:50:00,46.05,46.06,46.02,46.02,14194.0,37.7501,37.7583,37.7255,37.7255,14194.0
2017-12-05 13:55:00,46.03,46.05,46.03,46.04,33589.0,37.7337,37.7501,37.7337,37.7419,33589.0
2017-12-05 14:00:00,46.04,46.05,46.03,46.04,13691.0,37.7419,37.7501,37.7337,37.7419,13691.0
2017-12-05 14:05:00,46.04,46.05,46.02,46.04,51982.0,37.7419,37.7501,37.7255,37.7419,51982.0
2017-12-05 14:10:00,46.05,46.05,46.02,46.02,22765.0,37.7501,37.7501,37.7255,37.7255,22765.0
2017-12-05 14:15:00,46.02,46.02,45.98,45.98,26027.0,37.7255,37.7255,37.6927,37.6927,26027.0
2017-12-05 14:20:00,45.98,45.98,45.94,45.97,70227.0,37.6927,37.6927,37.6599,37.6845,70227.0
2017-12-05 14:25:00,45.97,45.99,45.95,45.96,92020.0,37.6845,37.7009,37.6681,37.6763,92020.0
2017-12-05 14:30:00,45.97,45.97,45.93,45.94,63930.0,37.6845,37.6845,37.6517,37.6599,63930.0
2017-12-05 14:35:00,45.94,45.95,45.91,45.91,103245.0,37.6599,37.6681,37.6353,37.6353,103245.0
2017-12-05 14:40:00,45.91,45.94,45.91,45.93,61220.0,37.6353,37.6599,37.6353,37.6517,61220.0
2017-12-05 14:45:00,45.93,45.93,45.9,45.91,64777.0,37.6517,37.6517,37.6271,37.6353,64777.0
2017-12-05 14:50:00,45.92,45.93,45.88,45.9,137397.0,37.6435,37.6517,37.6107,37.6271,137397.0
2017-12-05 14:55:00,45.9,45.9,45.87,45.88,125403.0,37.6271,37.6271,37.6025,37.6107,125403.0
2017-12-05 15:00:00,45.88,45.91,45.87,45.9,103546.0,37.6107,37.6353,37.6025,37.6271,103546.0
2017-12-05 15:05:00,45.89,45.92,45.88,45.89,47713.0,37.6189,37.6435,37.6107,37.6189,47713.0
2017-12-05 15:10:00,45.89,45.89,45.86,45.89,206231.0,37.6189,37.6189,37.5943,37.6189,206231.0
2017-12-05 15:15:00,45.88,45.89,45.85,45.87,51890.0,37.6107,37.6189,37.5861,37.6025,51890.0
2017-12-05 15:20:00,45.88,45.91,45.86,45.9,37408.0,37.6107,37.6353,37.5943,37.6271,37408.0
2017-12-05 15:25:00,45.91,45.92,45.9,45.9,33876.0,37.6353,37.6435,37.6271,37.6271,33876.0
2017-12-05 15:30:00,45.9,45.91,45.89,45.9,48971.0,37.6271,37.6353,37.6189,37.6271,48971.0
2017-12-05 15:35:00,45.89,45.9,45.87,45.88,47631.0,37.6189,37.6271,37.6025,37.6107,47631.0
2017-12-05 15:40:00,45.88,45.91,45.87,45.89,72346.0,37.6107,37.6353,37.6025,37.6189,72346.0
2017-12-05 15:45:00,45.88,45.89,45.83,45.85,243560.0,37.6107,37.6189,37.5697,37.5861,243560.0
2017-12-05 15:50:00,45.86,45.87,45.84,45.87,158638.0,37.5943,37.6025,37.5779,37.6025,158638.0
2017-12-05 15:55:00,45.87,45.9,45.86,45.88,459074.0,37.6025,37.6271,37.5943,37.6107,459074.0
2017-12-06 09:30:00,44.65,44.69,44.51,44.68,1512532.0,36.6024,36.6352,36.4877,36.627,1512532.0
2017-12-06 09:35:00,44.69,44.78,44.67,44.77,1042329.0,36.6352,36.709,36.6188,36.7008,1042329.0
2017-12-06 09:40:00,44.78,44.86,44.77,44.83,1055427.0,36.709,36.7746,36.7008,36.75,1055427.0
2017-12-06 09:45:00,44.84,44.84,44.74,44.74,967941.0,36.7582,36.7582,36.6762,36.6762,967941.0
2017-12-06 09:50:00,44.73,44.77,44.7,44.71,641958.0,36.668,36.7008,36.6434,36.6516,641958.0
2017-12-06 09:55:00,44.72,44.78,44.71,44.75,449767.0,36.6598,36.709,36.6516,36.6844,449767.0
2017-12-06 10:00:00,44.75,44.8,44.74,44.77,296069.0,36.6844,36.7254,36.6762,36.7008,296069.0
2017-12-06 10:05:00,44.77,44.79,44.74,44.76,217256.0,36.7008,36.7172,36.6762,36.6926,217256.0
2017-12-06 10:10:00,44.76,44.76,44.66,44.66,444591.0,36.6926,36.6926,36.6106,36.6106,444591.0
2017-12-06 10:15:00,44.66,44.69,44.64,44.67,324391.0,36.6106,36.6352,36.5942,36.6188,324391.0
2017-12-06 10:20:00,44.66,44.67,44.63,44.65,191428.0,36.6106,36.6188,36.586,36.6024,191428.0
2017-12-06 10:25:00,44.65,44.71,44.65,44.71,179461.0,36.6024,36.6516,36.6024,36.6516,179461.0
2017-12-06 10:30:00,44.71,44.74,44.69,44.71,426205.0,36.6516,36.6762,36.6352,36.6516,426205.0
2017-12-06 10:35:00,44.7,44.72,44.66,44.67,297443.0,36.6434,36.6598,36.6106,36.6188,297443.0
2017-12-06 10:40:00,44.68,44.72,44.67,44.71,132880.0,36.627,36.6598,36.6188,36.6516,132880.0
2017-12-06 10:45:00,44.71,44.76,44.71,44.75,208238.0,36.6516,36.6926,36.6516,36.6844,208238.0
2017-12-06 10:50:00,44.75,44.75,44.73,44.75,142208.0,36.6844,36.6844,36.668,36.6844,142208.0
2017-12-06 10:55:00,44.74,44.78,44.73,44.76,260247.0,36.6762,36.709,36.668,36.6926,260247.0
2017-12-06 11:00:00,44.76,44.78,44.71,44.73,242999.0,36.6926,36.709,36.6516,36.668,242999.0
2017-12-06 11:05:00,44.73,44.74,44.71,44.72,244485.0,36.668,36.6762,36.6516,36.6598,244485.0
2017-12-06 11:10:00,44.72,44.73,44.69,44.72,139373.0,36.6598,36.668,36.6352,36.6598,139373.0
2017-12-06 11:15:00,44.71,44.72,44.67,44.68,89757.0,36.6516,36.6598,36.6188,36.627,89757.0
2017-12-06 11:20:00,44.67,44.72,44.66,44.69,190438.0,36.6188,36.6598,36.6106,36.6352,190438.0
2017-12-06 11:25:00,44.69,44.69,44.63,44.64,137800.0,36.6352,36.6352,36.586,36.5942,137800.0
2017-12-06 11:30:00,44.64,44.68,44.64,44.68,228622.0,36.5942,36.627,36.5942,36.627,228622.0
2017-12-06 11:35:00,44.68,44.71,44.68,44.69,87222.0,36.627,36.6516,36.627,36.6352,87222.0
2017-12-06 11:40:00,44.69,44.71,44.68,44.7,209093.0,36.6352,36.6516,36.627,36.6434,209093.0
2017-12-06 11:45:00,44.7,44.72,44.68,44.69,204653.0,36.6434,36.6598,36.627,36.6352,204653.0
2017-12-06 11:50:00,44.69,44.72,44.68,44.72,127638.0,36.6352,36.6598,36.627,36.6598,127638.0
2017-12-06 11:55:00,44.72,44.73,44.71,44.72,208939.0,36.6598,36.668,36.6516,36.6598,208939.0
2017-12-06 12:00:00,44.73,44.73,44.7,44.71,82641.0,36.668,36.668,36.6434,36.6516,82641.0
2017-12-06 12:05:00,44.71,44.71,44.68,44.69,67173.0,36.6516,36.6516,36.627,36.6352,67173.0
2017-12-06 12:10:00,44.69,44.73,44.68,44.73,117676.0,36.6352,36.668,36.627,36.668,117676.0
2017-12-06 12:15:00,44.73,44.74,44.71,44.71,148074.0,36.668,36.6762,36.6516,36.6516,148074.0
2017-12-06 12:20:00,44.71,44.72,44.69,44.7,109021.0,36.6516,36.6598,36.6352,36.6434,109021.0
2017-12-06 12:25:00,44.7,44.72,44.69,44.7,115474.0,36.6434,36.6598,36.6352,36.6434,115474.0
2017-12-06 12:30:00,44.7,44.72,44.69,44.72,70519.0,36.6434,36.6598,36.6352,36.6598,70519.0
2017-12-06 12:35:00,44.72,44.72,44.7,44.71,81944.0,36.6598,36.6598,36.6434,36.6516,81944.0
2017-12-06 12:40:00,44.72,44.72,44.7,44.72,87420.0,36.6598,36.6598,36.6434,36.6598,87420.0
2017-12-06 12:45:00,44.72,44.72,44.71,44.72,21269.0,36.6598,36.6598,36.6516,36.6598,21269.0
2017-12-06 12:50:00,44.72,44.73,44.71,44.72,41569.0,36.6598,36.668,36.6516,36.6598,41569.0
2017-12-06 12:55:00,44.72,44.73,44.71,44.73,46015.0,36.6598,36.668,36.6516,36.668,46015.0
2017-12-06 13:00:00,44.72,44.73,44.71,44.71,141509.0,36.6598,36.668,36.6516,36.6516,141509.0
2017-12-06 13:05:00,44.72,44.73,44.69,44.7,180548.0,36.6598,36.668,36.6352,36.6434,180548.0
2017-12-06 13:10:00,44.7,44.7,44.66,44.67,191332.0,36.6434,36.6434,36.6106,36.6188,191332.0
2017-12-06 13:15:00,44.67,44.7,44.67,44.69,49633.0,36.6188,36.6434,36.6188,36.6352,49633.0
2017-12-06 13:20:00,44.7,44.7,44.67,44.67,71484.0,36.6434,36.6434,36.6188,36.6188,71484.0
2017-12-06 13:25:00,44.68,44.69,44.67,44.68,46476.0,36.627,36.6352,36.6188,36.627,46476.0
2017-12-06 13:30:00,44.67,44.73,44.67,44.73,76347.0,36.6188,36.668,36.6188,36.668,76347.0
2017-12-06 13:35:00,44.73,44.74,44.71,44.72,47130.0,36.668,36.6762,36.6516,36.6598,47130.0
2017-12-06 13:40:00,44.72,44.74,44.71,44.74,26697.0,36.6598,36.6762,36.6516,36.6762,26697.0
2017-12-06 13:45:00,44.74,44.77,44.73,44.77,68047.0,36.6762,36.7008,36.668,36.7008,68047.0
2017-12-06 13:50:00,44.77,44.8,44.77,44.78,169447.0,36.7008,36.7254,36.7008,36.709,169447.0
2017-12-06 13:55:00,44.77,44.8,44.77,44.8,151807.0,36.7008,36.7254,36.7008,36.7254,151807.0
2017-12-06 14:00:00,44.79,44.85,44.79,44.84,280024.0,36.7172,36.7664,36.7172,36.7582,280024.0
2017-12-06 14:05:00,44.85,44.86,44.84,44.84,182237.0,36.7664,36.7746,36.7582,36.7582,182237.0
2017-12-06 14:10:00,44.84,44.85,44.84,44.85,116785.0,36.7582,36.7664,36.7582,36.7664,116785.0
2017-12-06 14:15:00,44.85,44.88,44.84,44.88,193228.0,36.7664,36.791,36.7582,36.791,193228.0
2017-12-06 14:20:00,44.88,44.88,44.85,44.88,119607.0,36.791,36.791,36.7664,36.791,119607.0
2017-12-06 14:25:00,44.88,44.89,44.86,44.88,122582.0,36.791,36.7992,36.7746,36.791,122582.0
2017-12-06 14:30:00,44.88,44.89,44.87,44.88,129737.0,36.791,36.7992,36.7828,36.791,129737.0
2017-12-06 14:35:00,44.88,44.89,44.86,44.87,104029.0,36.791,36.7992,36.7746,36.7828,104029.0
2017-12-06 14:40:00,44.87,44.87,44.85,44.86,88750.0,36.7828,36.7828,36.7664,36.7746,88750.0
2017-12-06 14:45:00,44.86,44.88,44.85,44.86,106833.0,36.7746,36.791,36.7664,36.7746,106833.0
2017-12-06 14:50:00,44.87,44.88,44.86,44.86,37543.0,36.7828,36.791,36.7746,36.7746,37543.0
2017-12-06 14:55:00,44.86,44.87,44.85,44.85,49077.0,36.7746,36.7828,36.7664,36.7664,49077.0
2017-12-06 15:00:00,44.86,44.86,44.84,44.85,72286.0,36.7746,36.7746,36.7582,36.7664,72286.0
2017-12-06 15:05:00,44.86,44.9,44.85,44.9,103163.0,36.7746,36.8074,36.7664,36.8074,103163.0
2017-12-06 15:10:00,44.9,44.93,44.89,44.93,314022.0,36.8074,36.832,36.7992,36.832,314022.0
2017-12-06 15:15:00,44.93,44.93,44.91,44.91,86526.0,36.832,36.832,36.8156,36.8156,86526.0
2017-12-06 15:20:00,44.91,44.92,44.87,44.88,142678.0,36.8156,36.8238,36.7828,36.791,142678.0
2017-12-06 15:25:00,44.88,44.88,44.86,44.87,26454.0,36.791,36.791,36.7746,36.7828,26454.0
2017-12-06 15:30:00,44.86,44.88,44.84,44.84,113824.0,36.7746,36.791,36.7582,36.7582,113824.0
2017-12-06 15:35:00,44.84,44.86,44.84,44.85,101243.0,36.7582,36.7746,36.7582,36.7664,101243.0
2017-12-06 15:40:00,44.84,44.85,44.83,44.84,154672.0,36.7582,36.7664,36.75,36.7582,154672.0
2017-12-06 15:45:00,44.84,44.85,44.83,44.84,168665.0,36.7582,36.7664,36.75,36.7582,168665.0
2017-12-06 15:50:00,44.84,44.87,44.81,44.86,589708.0,36.7582,36.7828,36.7336,36.7746,589708.0
2017-12-06 15:55:00,44.86,44.89,44.84,44.86,1420332.0,36.7746,36.7992,36.7582,36.7746,1420332.0
2017-12-07 09:30:00,44.56,44.59,44.48,44.58,391720.0,36.5286,36.5532,36.4631,36.545,391720.0
2017-12-07 09:35:00,44.58,44.67,44.55,44.66,276302.0,36.545,36.6188,36.5204,36.6106,276302.0
2017-12-07 09:40:00,44.66,44.67,44.61,44.63,282036.0,36.6106,36.6188,36.5696,36.586,282036.0
2017-12-07 09:45:00,44.64,44.69,44.63,44.66,186433.0,36.5942,36.6352,36.586,36.6106,186433.0
2017-12-07 09:50:00,44.66,44.69,44.66,44.67,178754.0,36.6106,36.6352,36.6106,36.6188,178754.0
2017-12-07 09:55:00,44.68,44.71,44.66,44.71,116140.0,36.627,36.6516,36.6106,36.6516,116140.0
2017-12-07 10:00:00,44.7,44.72,44.66,44.7,208400.0,36.6434,36.6598,36.6106,36.6434,208400.0
2017-12-07 10:05:00,44.71,44.73,44.69,44.7,158392.0,36.6516,36.668,36.6352,36.6434,158392.0
2017-12-07 10:10:00,44.7,44.75,44.69,44.75,139528.0,36.6434,36.6844,36.6352,36.6844,139528.0
2017-12-07 10:15:00,44.75,44.85,44.73,44.84,390290.0,36.6844,36.7664,36.668,36.7582,390290.0
2017-12-07 10:20:00,44.84,44.87,44.82,44.82,144646.0,36.7582,36.7828,36.7418,36.7418,144646.0
2017-12-07 10:25:00,44.82,44.85,44.8,44.8,203071.0,36.7418,36.7664,36.7254,36.7254,203071.0
2017-12-07 10:30:00,44.81,44.86,44.8,44.84,130871.0,36.7336,36.7746,36.7254,36.7582,130871.0
2017-12-07 10:35:00,44.84,44.84,44.81,44.84,182556.0,36.7582,36.7582,36.7336,36.7582,182556.0
2017-12-07 10:40:00,44.84,44.84,44.81,44.82,92252.0,36.7582,36.7582,36.7336,36.7418,92252.0
2017-12-07 10:45:00,44.82,44.84,44.81,44.83,57257.0,36.7418,36.7582,36.7336,36.75,57257.0
2017-12-07 10:50:00,44.83,44.83,44.8,44.8,238801.0,36.75,36.75,36.7254,36.7254,238801.0
2017-12-07 10:55:00,44.8,44.84,44.8,44.83,165430.0,36.7254,36.7582,36.7254,36.75,165430.0
2017-12-07 11:00:00,44.84,44.84,44.78,44.78,403102.0,36.7582,36.7582,36.709,36.709,403102.0
2017-12-07 11:05:00,44.78,44.8,44.73,44.73,156355.0,36.709,36.7254,36.668,36.668,156355.0
2017-12-07 11:10:00,44.73,44.74,44.72,44.73,146302.0,36.668,36.6762,36.6598,36.668,146302.0
2017-12-07 11:15:00,44.72,44.75,44.69,44.73,148286.0,36.6598,36.6844,36.6352,36.668,148286.0
2017-12-07 11:20:00,44.73,44.77,44.72,44.76,97408.0,36.668,36.7008,36.6598,36.6926,97408.0
2017-12-07 11:25:00,44.76,44.78,44.75,44.78,57054.0,36.6926,36.709,36.6844,36.709,57054.0
2017-12-07 11:30:00,44.78,44.81,44.76,44.8,82533.0,36.709,36.7336,36.6926,36.7254,82533.0
2017-12-07 11:35:00,44.81,44.81,44.79,44.8,57563.0,36.7336,36.7336,36.7172,36.7254,57563.0
2017-12-07 11:40:00,44.8,44.83,44.79,44.82,175940.0,36.7254,36.75,36.7172,36.7418,175940.0
2017-12-07 11:45:00,44.82,44.84,44.8,44.8,68970.0,36.7418,36.7582,36.7254,36.7254,68970.0
2017-12-07 11:50:00,44.81,44.84,44.81,44.84,40693.0,36.7336,36.7582,36.7336,36.7582,40693.0
2017-12-07 11:55:00,44.84,44.87,44.84,44.87,39266.0,36.7582,36.7828,36.7582,36.7828,39266.0
2017-12-07 12:00:00,44.86,44.87,44.83,44.84,76344.0,36.7746,36.7828,36.75,36.7582,76344.0
2017-12-07 12:05:00,44.84,44.86,44.83,44.86,55378.0,36.7582,36.7746,36.75,36.7746,55378.0
2017-12-07 12:10:00,44.86,44.86,44.83,44.85,56387.0,36.7746,36.7746,36.75,36.7664,56387.0
2017-12-07 12:15:00,44.86,44.87,44.85,44.87,31998.0,36.7746,36.7828,36.7664,36.7828,31998.0
2017-12-07 12:20:00,44.88,44.89,44.85,44.86,54784.0,36.791,36.7992,36.7664,36.7746,54784.0
2017-12-07 12:25:00,44.86,44.87,44.85,44.87,13404.0,36.7746,36.7828,36.7664,36.7828,13404.0
2017-12-07 12:30:00,44.87,44.9,44.87,44.89,72448.0,36.7828,36.8074,36.7828,36.7992,72448.0
2017-12-07 12:35:00,44.9,44.9,44.88,44.89,21362.0,36.8074,36.8074,36.791,36.7992,21362.0
2017-12-07 12:40:00,44.89,44.91,44.89,44.91,14605.0,36.7992,36.8156,36.7992,36.8156,14605.0
2017-12-07 12:45:00,44.9,44.91,44.89,44.91,46879.0,36.8074,36.8156,36.7992,36.8156,46879.0
2017-12-07 12:50:00,44.9,44.91,44.89,44.9,70352.0,36.8074,36.8156,36.7992,36.8074,70352.0
2017-12-07 12:55:00,44.9,44.9,44.88,44.89,56925.0,36.8074,36.8074,36.791,36.7992,56925.0
2017-12-07 13:00:00,44.89,44.9,44.87,44.87,87221.0,36.7992,36.8074,36.7828,36.7828,87221.0
2017-12-07 13:05:00,44.88,44.88,44.87,44.87,37683.0,36.791,36.791,36.7828,36.7828,37683.0
2017-12-07 13:10:00,44.88,44.89,44.87,44.87,35783.0,36.791,36.7992,36.7828,36.7828,35783.0
2017-12-07 13:15:00,44.88,44.88,44.86,44.87,23428.0,36.791,36.791,36.7746,36.7828,23428.0
2017-12-07 13:20:00,44.87,44.89,44.86,44.89,67158.0,36.7828,36.7992,36.7746,36.7992,67158.0
2017-12-07 13:25:00,44.89,44.91,44.88,44.9,50383.0,36.7992,36.8156,36.791,36.8074,50383.0
2017-12-07 13:30:00,44.89,44.91,44.88,44.89,87568.0,36.7992,36.8156,36.791,36.7992,87568.0
2017-12-07 13:35:00,44.89,44.89,44.88,44.89,7528.0,36.7992,36.7992,36.791,36.7992,7528.0
2017-12-07 13:40:00,44.89,44.89,44.85,44.86,55074.0,36.7992,36.7992,36.7664,36.7746,55074.0
2017-12-07 13:45:00,44.86,44.86,44.82,44.84,142695.0,36.7746,36.7746,36.7418,36.7582,142695.0
2017-12-07 13:50:00,44.84,44.84,44.82,44.83,82241.0,36.7582,36.7582,36.7418,36.75,82241.0
2017-12-07 13:55:00,44.83,44.85,44.82,44.84,41747.0,36.75,36.7664,36.7418,36.7582,41747.0
2017-12-07 14:00:00,44.84,44.85,44.82,44.83,50542.0,36.7582,36.7664,36.7418,36.75,50542.0
2017-12-07 14:05:00,44.83,44.84,44.82,44.84,11318.0,36.75,36.7582,36.7418,36.7582,11318.0
2017-12-07 14:10:00,44.83,44.84,44.82,44.83,38918.0,36.75,36.7582,36.7418,36.75,38918.0
2017-12-07 14:15:00,44.82,44.84,44.82,44.83,37850.0,36.7418,36.7582,36.7418,36.75,37850.0
2017-12-07 14:20:00,44.83,44.84,44.81,44.82,36871.0,36.75,36.7582,36.7336,36.7418,36871.0
2017-12-07 14:25:00,44.82,44.82,44.78,44.79,107788.0,36.7418,36.7418,36.709,36.7172,107788.0
2017-12-07 14:30:00,44.78,44.79,44.74,44.75,552969.0,36.709,36.7172,36.6762,36.6844,552969.0
2017-12-07 14:35:00,44.75,44.76,44.72,44.73,163597.0,36.6844,36.6926,36.6598,36.668,163597.0
2017-12-07 14:40:00,44.73,44.74,44.71,44.73,127189.0,36.668,36.6762,36.6516,36.668,127189.0
2017-12-07 14:45:00,44.73,44.76,44.71,44.76,64711.0,36.668,36.6926,36.6516,36.6926,64711.0
2017-12-07 14:50:00,44.76,44.77,44.75,44.76,16281.0,36.6926,36.7008,36.6844,36.6926,16281.0
2017-12-07 14:55:00,44.75,44.76,44.75,44.75,22878.0,36.6844,36.6926,36.6844,36.6844,22878.0
2017-12-07 15:00:00,44.76,44.77,44.75,44.77,21674.0,36.6926,36.7008,36.6844,36.7008,21674.0
2017-12-07 15:05:00,44.77,44.77,44.74,44.75,58721.0,36.7008,36.7008,36.6762,36.6844,58721.0
2017-12-07 15:10:00,44.74,44.76,44.74,44.76,81984.0,36.6762,36.6926,36.6762,36.6926,81984.0
2017-12-07 15:15:00,44.76,44.78,44.75,44.77,79127.0,36.6926,36.709,36.6844,36.7008,79127.0
2017-12-07 15:20:00,44.77,44.8,44.76,44.79,55204.0,36.7008,36.7254,36.6926,36.7172,55204.0
2017-12-07 15:25:00,44.8,44.81,44.78,44.8,54214.0,36.7254,36.7336,36.709,36.7254,54214.0
2017-12-07 15:30:00,44.8,44.8,44.79,44.8,36355.0,36.7254,36.7254,36.7172,36.7254,36355.0
2017-12-07 15:35:00,44.8,44.81,44.79,44.8,68991.0,36.7254,36.7336,36.7172,36.7254,68991.0
2017-12-07 15:40:00,44.8,44.81,44.79,44.8,125826.0,36.7254,36.7336,36.7172,36.7254,125826.0
2017-12-07 15:45:00,44.79,44.8,44.77,44.79,182962.0,36.7172,36.7254,36.7008,36.7172,182962.0
2017-12-07 15:50:00,44.79,44.82,44.77,44.82,265346.0,36.7172,36.7418,36.7008,36.7418,265346.0
2017-12-07 15:55:00,44.81,44.82,44.77,44.78,515723.0,36.7336,36.7418,36.7008,36.709,515723.0
2017-12-08 09:30:00,45.5,45.6,45.5,45.55,544689.0,37.2992,37.3812,37.2992,37.3402,544689.0
2017-12-08 09:35:00,45.55,45.58,45.52,45.55,1132400.0,37.3402,37.3648,37.3156,37.3402,1132400.0
2017-12-08 09:40:00,45.54,45.55,45.49,45.51,1315925.0,37.332,37.3402,37.291,37.3074,1315925.0
2017-12-08 09:45:00,45.51,45.52,45.49,45.5,198286.0,37.3074,37.3156,37.291,37.2992,198286.0
2017-12-08 09:50:00,45.49,45.51,45.48,45.51,230717.0,37.291,37.3074,37.2828,37.3074,230717.0
2017-12-08 09:55:00,45.51,45.52,45.49,45.5,415845.0,37.3074,37.3156,37.291,37.2992,415845.0
2017-12-08 10:00:00,45.5,45.51,45.44,45.45,246179.0,37.2992,37.3074,37.25,37.2582,246179.0
2017-12-08 10:05:00,45.45,45.46,45.41,45.41,1282613.0,37.2582,37.2664,37.2254,37.2254,1282613.0
2017-12-08 10:10:00,45.42,45.43,45.39,45.4,393365.0,37.2336,37.2418,37.209,37.2172,393365.0
2017-12-08 10:15:00,45.4,45.43,45.39,45.43,185982.0,37.2172,37.2418,37.209,37.2418,185982.0
2017-12-08 10:20:00,45.43,45.44,45.4,45.41,175056.0,37.2418,37.25,37.2172,37.2254,175056.0
2017-12-08 10:25:00,45.42,45.44,45.41,45.44,93418.0,37.2336,37.25,37.2254,37.25,93418.0
2017-12-08 10:30:00,45.44,45.46,45.42,45.45,179259.0,37.25,37.2664,37.2336,37.2582,179259.0
2017-12-08 10:35:00,45.45,45.46,45.43,45.43,97918.0,37.2582,37.2664,37.2418,37.2418,97918.0
2017-12-08 10:40:00,45.43,45.46,45.42,45.45,152487.0,37.2418,37.2664,37.2336,37.2582,152487.0
2017-12-08 10:45:00,45.45,45.46,45.43,45.45,112256.0,37.2582,37.2664,37.2418,37.2582,112256.0
2017-12-08 10:50:00,45.45,45.45,45.43,45.44,136953.0,37.2582,37.2582,37.2418,37.25,136953.0
2017-12-08 10:55:00,45.44,45.46,45.43,45.45,65829.0,37.25,37.2664,37.2418,37.2582,65829.0
2017-12-08 11:00:00,45.46,45.5,45.44,45.5,167160.0,37.2664,37.2992,37.25,37.2992,167160.0
2017-12-08 11:05:00,45.5,45.51,45.5,45.51,63078.0,37.2992,37.3074,37.2992,37.3074,63078.0
2017-12-08 11:10:00,45.5,45.51,45.48,45.5,80884.0,37.2992,37.3074,37.2828,37.2992,80884.0
2017-12-08 11:15:00,45.5,45.51,45.49,45.5,107023.0,37.2992,37.3074,37.291,37.2992,107023.0
2017-12-08 11:20:00,45.5,45.52,45.5,45.52,112263.0,37.2992,37.3156,37.2992,37.3156,112263.0
2017-12-08 11:25:00,45.52,45.52,45.46,45.47,208685.0,37.3156,37.3156,37.2664,37.2746,208685.0
2017-12-08 11:30:00,45.48,45.49,45.45,45.45,41022.0,37.2828,37.291,37.2582,37.2582,41022.0
2017-12-08 11:35:00,45.45,45.5,45.45,45.48,94434.0,37.2582,37.2992,37.2582,37.2828,94434.0
2017-12-08 11:40:00,45.49,45.5,45.48,45.5,92729.0,37.291,37.2992,37.2828,37.2992,92729.0
2017-12-08 11:45:00,45.5,45.53,45.49,45.52,115575.0,37.2992,37.3238,37.291,37.3156,115575.0
2017-12-08 11:50:00,45.53,45.53,45.5,45.51,158698.0,37.3238,37.3238,37.2992,37.3074,158698.0
2017-12-08 11:55:00,45.51,45.52,45.49,45.52,80050.0,37.3074,37.3156,37.291,37.3156,80050.0
2017-12-08 12:00:00,45.51,45.54,45.51,45.52,271909.0,37.3074,37.332,37.3074,37.3156,271909.0
2017-12-08 12:05:00,45.53,45.55,45.52,45.53,208292.0,37.3238,37.3402,37.3156,37.3238,208292.0
2017-12-08 12:10:00,45.53,45.54,45.52,45.54,36262.0,37.3238,37.332,37.3156,37.332,36262.0
2017-12-08 12:15:00,45.54,45.54,45.53,45.54,35362.0,37.332,37.332,37.3238,37.332,35362.0
2017-12-08 12:20:00,45.54,45.54,45.53,45.53,25759.0,37.332,37.332,37.3238,37.3238,25759.0
2017-12-08 12:25:00,45.53,45.55,45.53,45.53,75474.0,37.3238,37.3402,37.3238,37.3238,75474.0
2017-12-08 12:30:00,45.54,45.54,45.51,45.53,338736.0,37.332,37.332,37.3074,37.3238,338736.0
2017-12-08 12:35:00,45.53,45.54,45.52,45.53,92154.0,37.3238,37.332,37.3156,37.3238,92154.0
2017-12-08 12:40:00,45.53,45.54,45.53,45.54,9735.0,37.3238,37.332,37.3238,37.332,9735.0
2017-12-08 12:45:00,45.54,45.54,45.53,45.53,18218.0,37.332,37.332,37.3238,37.3238,18218.0
2017-12-08 12:50:00,45.53,45.54,45.53,45.54,8023.0,37.3238,37.332,37.3238,37.332,8023.0
2017-12-08 12:55:00,45.53,45.54,45.51,45.52,50259.0,37.3238,37.332,37.3074,37.3156,50259.0
2017-12-08 13:00:00,45.52,45.54,45.52,45.54,66574.0,37.3156,37.332,37.3156,37.332,66574.0
2017-12-08 13:05:00,45.54,45.56,45.53,45.56,36889.0,37.332,37.3484,37.3238,37.3484,36889.0
2017-12-08 13:10:00,45.56,45.57,45.55,45.55,58406.0,37.3484,37.3566,37.3402,37.3402,58406.0
2017-12-08 13:15:00,45.55,45.57,45.54,45.56,60475.0,37.3402,37.3566,37.332,37.3484,60475.0
2017-12-08 13:20:00,45.56,45.57,45.54,45.56,44705.0,37.3484,37.3566,37.332,37.3484,44705.0
2017-12-08 13:25:00,45.57,45.57,45.54,45.55,26010.0,37.3566,37.3566,37.332,37.3402,26010.0
2017-12-08 13:30:00,45.55,45.55,45.54,45.55,6697.0,37.3402,37.3402,37.332,37.3402,6697.0
2017-12-08 13:35:00,45.54,45.57,45.54,45.56,47464.0,37.332,37.3566,37.332,37.3484,47464.0
2017-12-08 13:40:00,45.57,45.57,45.56,45.57,10690.0,37.3566,37.3566,37.3484,37.3566,10690.0
2017-12-08 13:45:00,45.57,45.57,45.56,45.57,27326.0,37.3566,37.3566,37.3484,37.3566,27326.0
2017-12-08 13:50:00,45.56,45.57,45.55,45.56,39749.0,37.3484,37.3566,37.3402,37.3484,39749.0
2017-12-08 13:55:00,45.57,45.58,45.57,45.58,18213.0,37.3566,37.3648,37.3566,37.3648,18213.0
2017-12-08 14:00:00,45.58,45.58,45.57,45.57,14826.0,37.3648,37.3648,37.3566,37.3566,14826.0
2017-12-08 14:05:00,45.57,45.58,45.56,45.56,36602.0,37.3566,37.3648,37.3484,37.3484,36602.0
2017-12-08 14:10:00,45.57,45.57,45.55,45.56,43406.0,37.3566,37.3566,37.3402,37.3484,43406.0
2017-12-08 14:15:00,45.55,45.56,45.53,45.54,152894.0,37.3402,37.3484,37.3238,37.332,152894.0
2017-12-08 14:20:00,45.54,45.55,45.51,45.52,88037.0,37.332,37.3402,37.3074,37.3156,88037.0
2017-12-08 14:25:00,45.52,45.57,45.52,45.56,67951.0,37.3156,37.3566,37.3156,37.3484,67951.0
2017-12-08 14:30:00,45.56,45.56,45.52,45.53,70089.0,37.3484,37.3484,37.3156,37.3238,70089.0
2017-12-08 14:35:00,45.53,45.55,45.52,45.55,105365.0,37.3238,37.3402,37.3156,37.3402,105365.0
2017-12-08 14:40:00,45.54,45.55,45.52,45.53,59657.0,37.332,37.3402,37.3156,37.3238,59657.0
2017-12-08 14:45:00,45.53,45.54,45.51,45.52,116852.0,37.3238,37.332,37.3074,37.3156,116852.0
2017-12-08 14:50:00,45.52,45.53,45.51,45.53,49270.0,37.3156,37.3238,37.3074,37.3238,49270.0
2017-12-08 14:55:00,45.53,45.53,45.51,45.53,98954.0,37.3238,37.3238,37.3074,37.3238,98954.0
2017-12-08 15:00:00,45.53,45.55,45.52,45.55,43917.0,37.3238,37.3402,37.3156,37.3402,43917.0
2017-12-08 15:05:00,45.55,45.55,45.53,45.54,178945.0,37.3402,37.3402,37.3238,37.332,178945.0
2017-12-08 15:10:00,45.54,45.55,45.53,45.55,32285.0,37.332,37.3402,37.3238,37.3402,32285.0
2017-12-08 15:15:00,45.55,45.55,45.53,45.54,34992.0,37.3402,37.3402,37.3238,37.332,34992.0
2017-12-08 15:20:00,45.54,45.58,45.53,45.58,104252.0,37.332,37.3648,37.3238,37.3648,104252.0
2017-12-08 15:25:00,45.58,45.59,45.55,45.55,138692.0,37.3648,37.373,37.3402,37.3402,138692.0
2017-12-08 15:30:00,45.55,45.56,45.53,45.54,545979.0,37.3402,37.3484,37.3238,37.332,545979.0
2017-12-08 15:35:00,45.53,45.54,45.5,45.51,355436.0,37.3238,37.332,37.2992,37.3074,355436.0
2017-12-08 15:40:00,45.51,45.53,45.5,45.53,114982.0,37.3074,37.3238,37.2992,37.3238,114982.0
2017-12-08 15:45:00,45.53,45.53,45.5,45.5,234706.0,37.3238,37.3238,37.2992,37.2992,234706.0
2017-12-08 15:50:00,45.51,45.55,45.51,45.53,472942.0,37.3074,37.3402,37.3074,37.3238,472942.0
2017-12-08 15:55:00,45.54,45.56,45.52,45.54,1273984.0,37.332,37.3484,37.3156,37.332,1273984.0
2017-12-11 09:30:00,45.88,45.92,45.78,45.9,327375.0,37.6107,37.6435,37.5288,37.6271,327375.0
2017-12-11 09:35:00,45.9,45.91,45.87,45.9,274856.0,37.6271,37.6353,37.6025,37.6271,274856.0
2017-12-11 09:40:00,45.91,45.93,45.9,45.92,218347.0,37.6353,37.6517,37.6271,37.6435,218347.0
2017-12-11 09:45:00,45.93,45.94,45.91,45.93,227436.0,37.6517,37.6599,37.6353,37.6517,227436.0
2017-12-11 09:50:00,45.92,45.96,45.92,45.95,170700.0,37.6435,37.6763,37.6435,37.6681,170700.0
2017-12-11 09:55:00,45.95,46.0,45.93,46.0,202764.0,37.6681,37.7091,37.6517,37.7091,202764.0
2017-12-11 10:00:00,46.0,46.01,45.98,45.99,122760.0,37.7091,37.7173,37.6927,37.7009,122760.0
2017-12-11 10:05:00,46.0,46.01,45.98,46.01,76724.0,37.7091,37.7173,37.6927,37.7173,76724.0
2017-12-11 10:10:00,46.01,46.01,45.99,46.0,63270.0,37.7173,37.7173,37.7009,37.7091,63270.0
2017-12-11 10:15:00,45.99,46.0,45.95,45.96,172150.0,37.7009,37.7091,37.6681,37.6763,172150.0
2017-12-11 10:20:00,45.95,45.96,45.92,45.93,107634.0,37.6681,37.6763,37.6435,37.6517,107634.0
2017-12-11 10:25:00,45.93,45.94,45.92,45.92,108173.0,37.6517,37.6599,37.6435,37.6435,108173.0
2017-12-11 10:30:00,45.93,45.95,45.92,45.94,53804.0,37.6517,37.6681,37.6435,37.6599,53804.0
2017-12-11 10:35:00,45.94,45.96,45.93,45.95,29252.0,37.6599,37.6763,37.6517,37.6681,29252.0
2017-12-11 10:40:00,45.95,45.96,45.94,45.95,35988.0,37.6681,37.6763,37.6599,37.6681,35988.0
2017-12-11 10:45:00,45.95,45.96,45.94,45.95,165949.0,37.6681,37.6763,37.6599,37.6681,165949.0
2017-12-11 10:50:00,45.95,45.96,45.94,45.95,21906.0,37.6681,37.6763,37.6599,37.6681,21906.0
2017-12-11 10:55:00,45.96,45.96,45.91,45.93,71789.0,37.6763,37.6763,37.6353,37.6517,71789.0
2017-12-11 11:00:00,45.93,45.95,45.92,45.93,78774.0,37.6517,37.6681,37.6435,37.6517,78774.0
2017-12-11 11:05:00,45.93,45.94,45.91,45.92,65257.0,37.6517,37.6599,37.6353,37.6435,65257.0
2017-12-11 11:10:00,45.93,45.94,45.91,45.93,37387.0,37.6517,37.6599,37.6353,37.6517,37387.0
2017-12-11 11:15:00,45.94,45.94,45.92,45.93,61019.0,37.6599,37.6599,37.6435,37.6517,61019.0
2017-12-11 11:20:00,45.94,45.94,45.91,45.93,154522.0,37.6599,37.6599,37.6353,37.6517,154522.0
2017-12-11 11:25:00,45.94,45.95,45.92,45.93,45788.0,37.6599,37.6681,37.6435,37.6517,45788.0
2017-12-11 11:30:00,45.93,45.94,45.91,45.93,74953.0,37.6517,37.6599,37.6353,37.6517,74953.0
2017-12-11 11:35:00,45.93,45.94,45.92,45.94,19058.0,37.6517,37.6599,37.6435,37.6599,19058.0
2017-12-11 11:40:00,45.93,45.95,45.93,45.94,38736.0,37.6517,37.6681,37.6517,37.6599,38736.0
2017-12-11 11:45:00,45.94,45.95,45.93,45.93,45781.0,37.6599,37.6681,37.6517,37.6517,45781.0
2017-12-11 11:50:00,45.94,45.96,45.94,45.96,53552.0,37.6599,37.6763,37.6599,37.6763,53552.0
2017-12-11 11:55:00,45.96,45.97,45.93,45.95,71085.0,37.6763,37.6845,37.6517,37.6681,71085.0
2017-12-11 12:00:00,45.95,45.96,45.94,45.95,22427.0,37.6681,37.6763,37.6599,37.6681,22427.0
2017-12-11 12:05:00,45.96,45.98,45.95,45.98,27944.0,37.6763,37.6927,37.6681,37.6927,27944.0
2017-12-11 12:10:00,45.98,45.98,45.97,45.98,10772.0,37.6927,37.6927,37.6845,37.6927,10772.0
2017-12-11 12:15:00,45.98,45.98,45.96,45.96,21748.0,37.6927,37.6927,37.6763,37.6763,21748.0
2017-12-11 12:20:00,45.96,45.97,45.94,45.97,60323.0,37.6763,37.6845,37.6599,37.6845,60323.0
2017-12-11 12:25:00,45.97,46.0,45.96,45.97,85446.0,37.6845,37.7091,37.6763,37.6845,85446.0
2017-12-11 12:30:00,45.97,46.0,45.97,46.0,24413.0,37.6845,37.7091,37.6845,37.7091,24413.0
2017-12-11 12:35:00,46.0,46.0,45.99,45.99,12575.0,37.7091,37.7091,37.7009,37.7009,12575.0
2017-12-11 12:40:00,45.99,46.0,45.98,46.0,14308.0,37.7009,37.7091,37.6927,37.7091,14308.0
2017-12-11 12:45:00,46.0,46.01,45.98,45.99,45345.0,37.7091,37.7173,37.6927,37.7009,45345.0
2017-12-11 12:50:00,45.99,46.0,45.98,46.0,19876.0,37.7009,37.7091,37.6927,37.7091,19876.0
2017-12-11 12:55:00,46.0,46.02,45.99,46.02,16224.0,37.7091,37.7255,37.7009,37.7255,16224.0
2017-12-11 13:00:00,46.02,46.02,45.98,45.99,91618.0,37.7255,37.7255,37.6927,37.7009,91618.0
2017-12-11 13:05:00,45.98,46.0,45.98,45.99,32654.0,37.6927,37.7091,37.6927,37.7009,32654.0
2017-12-11 13:10:00,46.0,46.01,45.98,45.98,46608.0,37.7091,37.7173,37.6927,37.6927,46608.0
2017-12-11 13:15:00,45.98,46.0,45.98,46.0,42182.0,37.6927,37.7091,37.6927,37.7091,42182.0
2017-12-11 13:20:00,45.99,46.0,45.97,45.98,35919.0,37.7009,37.7091,37.6845,37.6927,35919.0
2017-12-11 13:25:00,45.98,45.99,45.97,45.97,114662.0,37.6927,37.7009,37.6845,37.6845,114662.0
2017-12-11 13:30:00,45.97,45.98,45.97,45.98,34085.0,37.6845,37.6927,37.6845,37.6927,34085.0
2017-12-11 13:35:00,45.98,45.99,45.97,45.98,29592.0,37.6927,37.7009,37.6845,37.6927,29592.0
2017-12-11 13:40:00,45.98,45.98,45.97,45.98,31932.0,37.6927,37.6927,37.6845,37.6927,31932.0
2017-12-11 13:45:00,45.97,45.98,45.97,45.98,5395.0,37.6845,37.6927,37.6845,37.6927,5395.0
2017-12-11 13:50:00,45.98,45.99,45.97,45.99,54712.0,37.6927,37.7009,37.6845,37.7009,54712.0
2017-12-11 13:55:00,45.99,46.01,45.99,45.99,23963.0,37.7009,37.7173,37.7009,37.7009,23963.0
2017-12-11 14:00:00,46.0,46.0,45.97,45.98,32459.0,37.7091,37.7091,37.6845,37.6927,32459.0
2017-12-11 14:05:00,45.97,45.97,45.96,45.97,49794.0,37.6845,37.6845,37.6763,37.6845,49794.0
2017-12-11 14:10:00,45.97,45.99,45.96,45.98,58689.0,37.6845,37.7009,37.6763,37.6927,58689.0
2017-12-11 14:15:00,45.99,45.99,45.98,45.99,17062.0,37.7009,37.7009,37.6927,37.7009,17062.0
2017-12-11 14:20:00,45.98,45.99,45.97,45.99,35365.0,37.6927,37.7009,37.6845,37.7009,35365.0
2017-12-11 14:25:00,45.99,45.99,45.97,45.98,31574.0,37.7009,37.7009,37.6845,37.6927,31574.0
2017-12-11 14:30:00,45.98,45.98,45.97,45.98,3583.0,37.6927,37.6927,37.6845,37.6927,3583.0
2017-12-11 14:35:00,45.97,45.98,45.96,45.98,29385.0,37.6845,37.6927,37.6763,37.6927,29385.0
2017-12-11 14:40:00,45.98,45.99,45.97,45.98,24750.0,37.6927,37.7009,37.6845,37.6927,24750.0
2017-12-11 14:45:00,45.98,45.99,45.96,45.97,34449.0,37.6927,37.7009,37.6763,37.6845,34449.0
2017-12-11 14:50:00,45.96,45.99,45.96,45.99,76390.0,37.6763,37.7009,37.6763,37.7009,76390.0
2017-12-11 14:55:00,45.99,45.99,45.96,45.99,64889.0,37.7009,37.7009,37.6763,37.7009,64889.0
2017-12-11 15:00:00,45.99,45.99,45.96,45.98,63115.0,37.7009,37.7009,37.6763,37.6927,63115.0
2017-12-11 15:05:00,45.98,45.99,45.97,45.97,131702.0,37.6927,37.7009,37.6845,37.6845,131702.0
2017-12-11 15:10:00,45.97,45.98,45.96,45.98,84996.0,37.6845,37.6927,37.6763,37.6927,84996.0
2017-12-11 15:15:00,45.98,45.99,45.95,45.96,84364.0,37.6927,37.7009,37.6681,37.6763,84364.0
2017-12-11 15:20:00,45.96,45.97,45.95,45.96,39765.0,37.6763,37.6845,37.6681,37.6763,39765.0
2017-12-11 15:25:00,45.96,45.97,45.95,45.97,49368.0,37.6763,37.6845,37.6681,37.6845,49368.0
2017-12-11 15:30:00,45.96,45.98,45.96,45.98,51729.0,37.6763,37.6927,37.6763,37.6927,51729.0
2017-12-11 15:35:00,45.98,45.98,45.96,45.97,227176.0,37.6927,37.6927,37.6763,37.6845,227176.0
2017-12-11 15:40:00,45.96,45.97,45.96,45.97,63796.0,37.6763,37.6845,37.6763,37.6845,63796.0
2017-12-11 15:45:00,45.97,45.99,45.96,45.97,192457.0,37.6845,37.7009,37.6763,37.6845,192457.0
2017-12-11 15:50:00,45.97,45.98,45.94,45.95,662635.0,37.6845,37.6927,37.6599,37.6681,662635.0
2017-12-11 15:55:00,45.95,45.95,45.91,45.93,952418.0,37.6681,37.6681,37.6353,37.6517,952418.0
2017-12-12 09:30:00,45.41,45.46,45.37,45.41,506910.0,37.2254,37.2664,37.1926,37.2254,506910.0
2017-12-12 09:35:00,45.41,45.42,45.4,45.41,848827.0,37.2254,37.2336,37.2172,37.2254,848827.0
2017-12-12 09:40:00,45.41,45.42,45.4,45.41,245789.0,37.2254,37.2336,37.2172,37.2254,245789.0
2017-12-12 09:45:00,45.41,45.46,45.41,45.42,807108.0,37.2254,37.2664,37.2254,37.2336,807108.0
2017-12-12 09:50:00,45.41,45.44,45.41,45.41,147353.0,37.2254,37.25,37.2254,37.2254,147353.0
2017-12-12 09:55:00,45.41,45.44,45.41,45.44,225485.0,37.2254,37.25,37.2254,37.25,225485.0
2017-12-12 10:00:00,45.44,45.46,45.42,45.43,155450.0,37.25,37.2664,37.2336,37.2418,155450.0
2017-12-12 10:05:00,45.43,45.43,45.41,45.42,119148.0,37.2418,37.2418,37.2254,37.2336,119148.0
2017-12-12 10:10:00,45.41,45.43,45.41,45.41,231570.0,37.2254,37.2418,37.2254,37.2254,231570.0
2017-12-12 10:15:00,45.41,45.43,45.39,45.42,251584.0,37.2254,37.2418,37.209,37.2336,251584.0
2017-12-12 10:20:00,45.41,45.44,45.41,45.42,77930.0,37.2254,37.25,37.2254,37.2336,77930.0
2017-12-12 10:25:00,45.41,45.42,45.36,45.38,233349.0,37.2254,37.2336,37.1845,37.2008,233349.0
2017-12-12 10:30:00,45.38,45.39,45.36,45.38,211576.0,37.2008,37.209,37.1845,37.2008,211576.0
2017-12-12 10:35:00,45.38,45.39,45.35,45.38,223683.0,37.2008,37.209,37.1763,37.2008,223683.0
2017-12-12 10:40:00,45.38,45.38,45.34,45.35,106166.0,37.2008,37.2008,37.1681,37.1763,106166.0
2017-12-12 10:45:00,45.34,45.38,45.34,45.38,51031.0,37.1681,37.2008,37.1681,37.2008,51031.0
2017-12-12 10:50:00,45.38,45.4,45.37,45.39,125388.0,37.2008,37.2172,37.1926,37.209,125388.0
2017-12-12 10:55:00,45.39,45.39,45.36,45.36,51567.0,37.209,37.209,37.1845,37.1845,51567.0
2017-12-12 11:00:00,45.36,45.37,45.33,45.34,91367.0,37.1845,37.1926,37.1599,37.1681,91367.0
2017-12-12 11:05:00,45.34,45.37,45.33,45.35,240813.0,37.1681,37.1926,37.1599,37.1763,240813.0
2017-12-12 11:10:00,45.36,45.37,45.35,45.36,106588.0,37.1845,37.1926,37.1763,37.1845,106588.0
2017-12-12 11:15:00,45.36,45.36,45.34,45.36,101388.0,37.1845,37.1845,37.1681,37.1845,101388.0
2017-12-12 11:20:00,45.36,45.36,45.33,45.35,65529.0,37.1845,37.1845,37.1599,37.1763,65529.0
2017-12-12 11:25:00,45.35,45.38,45.35,45.37,73021.0,37.1763,37.2008,37.1763,37.1926,73021.0
2017-12-12 11:30:00,45.38,45.39,45.37,45.39,66764.0,37.2008,37.209,37.1926,37.209,66764.0
2017-12-12 11:35:00,45.39,45.39,45.36,45.37,307780.0,37.209,37.209,37.1845,37.1926,307780.0
2017-12-12 11:40:00,45.37,45.38,45.36,45.38,105855.0,37.1926,37.2008,37.1845,37.2008,105855.0
2017-12-12 11:45:00,45.37,45.4,45.36,45.38,433819.0,37.1926,37.2172,37.1845,37.2008,433819.0
2017-12-12 11:50:00,45.38,45.39,45.35,45.37,286795.0,37.2008,37.209,37.1763,37.1926,286795.0
2017-12-12 11:55:00,45.38,45.41,45.36,45.4,99029.0,37.2008,37.2254,37.1845,37.2172,99029.0
2017-12-12 12:00:00,45.4,45.41,45.39,45.4,65190.0,37.2172,37.2254,37.209,37.2172,65190.0
2017-12-12 12:05:00,45.39,45.4,45.38,45.4,78739.0,37.209,37.2172,37.2008,37.2172,78739.0
2017-12-12 12:10:00,45.4,45.41,45.38,45.41,24754.0,37.2172,37.2254,37.2008,37.2254,24754.0
2017-12-12 12:15:00,45.41,45.42,45.4,45.41,22171.0,37.2254,37.2336,37.2172,37.2254,22171.0
2017-12-12 12:20:00,45.41,45.42,45.4,45.41,26969.0,37.2254,37.2336,37.2172,37.2254,26969.0
2017-12-12 12:25:00,45.41,45.42,45.37,45.42,158521.0,37.2254,37.2336,37.1926,37.2336,158521.0
2017-12-12 12:30:00,45.43,45.43,45.37,45.37,70486.0,37.2418,37.2418,37.1926,37.1926,70486.0
2017-12-12 12:35:00,45.37,45.38,45.35,45.35,76009.0,37.1926,37.2008,37.1763,37.1763,76009.0
2017-12-12 12:40:00,45.35,45.36,45.34,45.35,72562.0,37.1763,37.1845,37.1681,37.1763,72562.0
2017-12-12 12:45:00,45.35,45.38,45.34,45.35,46134.0,37.1763,37.2008,37.1681,37.1763,46134.0
2017-12-12 12:50:00,45.34,45.38,45.34,45.37,14068.0,37.1681,37.2008,37.1681,37.1926,14068.0
2017-12-12 12:55:00,45.38,45.4,45.37,45.39,47031.0,37.2008,37.2172,37.1926,37.209,47031.0
2017-12-12 13:00:00,45.4,45.41,45.39,45.4,78338.0,37.2172,37.2254,37.209,37.2172,78338.0
2017-12-12 13:05:00,45.4,45.42,45.4,45.42,68408.0,37.2172,37.2336,37.2172,37.2336,68408.0
2017-12-12 13:10:00,45.42,45.45,45.41,45.45,66167.0,37.2336,37.2582,37.2254,37.2582,66167.0
2017-12-12 13:15:00,45.44,45.45,45.43,45.44,94595.0,37.25,37.2582,37.2418,37.25,94595.0
2017-12-12 13:20:00,45.44,45.45,45.44,45.45,40449.0,37.25,37.2582,37.25,37.2582,40449.0
2017-12-12 13:25:00,45.45,45.45,45.42,45.44,53508.0,37.2582,37.2582,37.2336,37.25,53508.0
2017-12-12 13:30:00,45.44,45.45,45.42,45.43,58609.0,37.25,37.2582,37.2336,37.2418,58609.0
2017-12-12 13:35:00,45.43,45.45,45.43,45.45,18458.0,37.2418,37.2582,37.2418,37.2582,18458.0
2017-12-12 13:40:00,45.46,45.46,45.43,45.44,47388.0,37.2664,37.2664,37.2418,37.25,47388.0
2017-12-12 13:45:00,45.44,45.44,45.41,45.42,61253.0,37.25,37.25,37.2254,37.2336,61253.0
2017-12-12 13:50:00,45.42,45.44,45.42,45.42,59767.0,37.2336,37.25,37.2336,37.2336,59767.0
2017-12-12 13:55:00,45.43,45.43,45.41,45.43,9035.0,37.2418,37.2418,37.2254,37.2418,9035.0
2017-12-12 14:00:00,45.42,45.43,45.41,45.43,49122.0,37.2336,37.2418,37.2254,37.2418,49122.0
2017-12-12 14:05:00,45.43,45.44,45.43,45.44,30413.0,37.2418,37.25,37.2418,37.25,30413.0
2017-12-12 14:10:00,45.43,45.45,45.43,45.45,45440.0,37.2418,37.2582,37.2418,37.2582,45440.0
2017-12-12 14:15:00,45.45,45.46,45.44,45.46,45757.0,37.2582,37.2664,37.25,37.2664,45757.0
2017-12-12 14:20:00,45.46,45.46,45.44,45.44,41316.0,37.2664,37.2664,37.25,37.25,41316.0
2017-12-12 14:25:00,45.44,45.46,45.44,45.46,18406.0,37.25,37.2664,37.25,37.2664,18406.0
2017-12-12 14:30:00,45.46,45.48,45.45,45.48,97616.0,37.2664,37.2828,37.2582,37.2828,97616.0
2017-12-12 14:35:00,45.48,45.49,45.47,45.49,13186.0,37.2828,37.291,37.2746,37.291,13186.0
2017-12-12 14:40:00,45.49,45.5,45.48,45.48,60554.0,37.291,37.2992,37.2828,37.2828,60554.0
2017-12-12 14:45:00,45.49,45.49,45.46,45.48,87254.0,37.291,37.291,37.2664,37.2828,87254.0
2017-12-12 14:50:00,45.48,45.51,45.48,45.51,22192.0,37.2828,37.3074,37.2828,37.3074,22192.0
2017-12-12 14:55:00,45.51,45.51,45.48,45.48,63529.0,37.3074,37.3074,37.2828,37.2828,63529.0
2017-12-12 15:00:00,45.49,45.49,45.48,45.49,33971.0,37.291,37.291,37.2828,37.291,33971.0
2017-12-12 15:05:00,45.49,45.51,45.48,45.49,112361.0,37.291,37.3074,37.2828,37.291,112361.0
2017-12-12 15:10:00,45.49,45.5,45.48,45.49,94563.0,37.291,37.2992,37.2828,37.291,94563.0
2017-12-12 15:15:00,45.5,45.5,45.48,45.49,76726.0,37.2992,37.2992,37.2828,37.291,76726.0
2017-12-12 15:20:00,45.5,45.5,45.48,45.5,56182.0,37.2992,37.2992,37.2828,37.2992,56182.0
2017-12-12 15:25:00,45.5,45.52,45.49,45.52,72223.0,37.2992,37.3156,37.291,37.3156,72223.0
2017-12-12 15:30:00,45.52,45.52,45.49,45.49,125664.0,37.3156,37.3156,37.291,37.291,125664.0
2017-12-12 15:35:00,45.5,45.5,45.48,45.49,97034.0,37.2992,37.2992,37.2828,37.291,97034.0
2017-12-12 15:40:00,45.49,45.5,45.47,45.5,116977.0,37.291,37.2992,37.2746,37.2992,116977.0
2017-12-12 15:45:00,45.5,45.51,45.47,45.48,454477.0,37.2992,37.3074,37.2746,37.2828,454477.0
2017-12-12 15:50:00,45.48,45.51,45.47,45.5,320683.0,37.2828,37.3074,37.2746,37.2992,320683.0
2017-12-12 15:55:00,45.51,45.53,45.45,45.46,740425.0,37.3074,37.3238,37.2582,37.2664,740425.0
2017-12-13 09:30:00,46.2,46.27,46.18,46.25,339940.0,37.8731,37.9304,37.8567,37.914,339940.0
2017-12-13 09:35:00,46.25,46.29,46.24,46.25,457642.0,37.914,37.9468,37.9058,37.914,457642.0
2017-12-13 09:40:00,46.26,46.27,46.22,46.23,188869.0,37.9222,37.9304,37.8894,37.8976,188869.0
2017-12-13 09:45:00,46.23,46.24,46.21,46.22,507703.0,37.8976,37.9058,37.8812,37.8894,507703.0
2017-12-13 09:50:00,46.22,46.22,46.21,46.22,227837.0,37.8894,37.8894,37.8812,37.8894,227837.0
2017-12-13 09:55:00,46.22,46.25,46.21,46.24,217010.0,37.8894,37.914,37.8812,37.9058,217010.0
2017-12-13 10:00:00,46.23,46.25,46.22,46.25,104806.0,37.8976,37.914,37.8894,37.914,104806.0
2017-12-13 10:05:00,46.24,46.25,46.21,46.22,232237.0,37.9058,37.914,37.8812,37.8894,232237.0
2017-12-13 10:10:00,46.22,46.25,46.21,46.23,79229.0,37.8894,37.914,37.8812,37.8976,79229.0
2017-12-13 10:15:00,46.23,46.26,46.22,46.25,162583.0,37.8976,37.9222,37.8894,37.914,162583.0
2017-12-13 10:20:00,46.24,46.25,46.23,46.23,92936.0,37.9058,37.914,37.8976,37.8976,92936.0
2017-12-13 10:25:00,46.23,46.29,46.21,46.29,133621.0,37.8976,37.9468,37.8812,37.9468,133621.0
2017-12-13 10:30:00,46.28,46.3,46.26,46.3,85318.0,37.9386,37.955,37.9222,37.955,85318.0
2017-12-13 10:35:00,46.3,46.31,46.29,46.3,140303.0,37.955,37.9632,37.9468,37.955,140303.0
2017-12-13 10:40:00,46.29,46.33,46.28,46.33,218131.0,37.9468,37.9796,37.9386,37.9796,218131.0
2017-12-13 10:45:00,46.33,46.33,46.31,46.33,140494.0,37.9796,37.9796,37.9632,37.9796,140494.0
2017-12-13 10:50:00,46.33,46.37,46.31,46.37,106261.0,37.9796,38.0124,37.9632,38.0124,106261.0
2017-12-13 10:55:00,46.36,46.37,46.35,46.37,154997.0,38.0042,38.0124,37.996,38.0124,154997.0
2017-12-13 11:00:00,46.37,46.38,46.36,46.37,129131.0,38.0124,38.0206,38.0042,38.0124,129131.0
2017-12-13 11:05:00,46.37,46.37,46.34,46.36,227393.0,38.0124,38.0124,37.9878,38.0042,227393.0
2017-12-13 11:10:00,46.36,46.37,46.34,46.34,85885.0,38.0042,38.0124,37.9878,37.9878,85885.0
2017-12-13 11:15:00,46.34,46.35,46.33,46.34,84488.0,37.9878,37.996,37.9796,37.9878,84488.0
2017-12-13 11:20:00,46.34,46.38,46.34,46.37,108880.0,37.9878,38.0206,37.9878,38.0124,108880.0
2017-12-13 11:25:00,46.37,46.37,46.29,46.3,297617.0,38.0124,38.0124,37.9468,37.955,297617.0
2017-12-13 11:30:00,46.3,46.35,46.3,46.33,216783.0,37.955,37.996,37.955,37.9796,216783.0
2017-12-13 11:35:00,46.33,46.35,46.33,46.34,94653.0,37.9796,37.996,37.9796,37.9878,94653.0
2017-12-13 11:40:00,46.34,46.35,46.33,46.33,107299.0,37.9878,37.996,37.9796,37.9796,107299.0
2017-12-13 11:45:00,46.34,46.36,46.33,46.36,37148.0,37.9878,38.0042,37.9796,38.0042,37148.0
2017-12-13 11:50:00,46.36,46.38,46.34,46.37,190072.0,38.0042,38.0206,37.9878,38.0124,190072.0
2017-12-13 11:55:00,46.37,46.39,46.36,46.37,76622.0,38.0124,38.0288,38.0042,38.0124,76622.0
2017-12-13 12:00:00,46.37,46.38,46.32,46.32,48954.0,38.0124,38.0206,37.9714,37.9714,48954.0
2017-12-13 12:05:00,46.32,46.34,46.31,46.33,30573.0,37.9714,37.9878,37.9632,37.9796,30573.0
2017-12-13 12:10:00,46.32,46.35,46.32,46.34,32612.0,37.9714,37.996,37.9714,37.9878,32612.0
2017-12-13 12:15:00,46.33,46.35,46.33,46.34,21953.0,37.9796,37.996,37.9796,37.9878,21953.0
2017-12-13 12:20:00,46.34,46.37,46.34,46.36,55252.0,37.9878,38.0124,37.9878,38.0042,55252.0
2017-12-13 12:25:00,46.36,46.38,46.36,46.38,121486.0,38.0042,38.0206,38.0042,38.0206,121486.0
2017-12-13 12:30:00,46.38,46.39,46.37,46.39,53089.0,38.0206,38.0288,38.0124,38.0288,53089.0
2017-12-13 12:35:00,46.38,46.39,46.33,46.34,27824.0,38.0206,38.0288,37.9796,37.9878,27824.0
2017-12-13 12:40:00,46.33,46.36,46.33,46.36,41553.0,37.9796,38.0042,37.9796,38.0042,41553.0
2017-12-13 12:45:00,46.36,46.39,46.34,46.37,55669.0,38.0042,38.0288,37.9878,38.0124,55669.0
2017-12-13 12:50:00,46.37,46.4,46.36,46.39,31190.0,38.0124,38.037,38.0042,38.0288,31190.0
2017-12-13 12:55:00,46.39,46.4,46.38,46.4,29624.0,38.0288,38.037,38.0206,38.037,29624.0
2017-12-13 13:00:00,46.4,46.42,46.39,46.42,56163.0,38.037,38.0534,38.0288,38.0534,56163.0
2017-12-13 13:05:00,46.42,46.42,46.4,46.41,82867.0,38.0534,38.0534,38.037,38.0452,82867.0
2017-12-13 13:10:00,46.41,46.43,46.41,46.43,135220.0,38.0452,38.0616,38.0452,38.0616,135220.0
2017-12-13 13:15:00,46.43,46.43,46.39,46.4,151806.0,38.0616,38.0616,38.0288,38.037,151806.0
2017-12-13 13:20:00,46.4,46.41,46.39,46.4,186850.0,38.037,38.0452,38.0288,38.037,186850.0
2017-12-13 13:25:00,46.4,46.41,46.38,46.39,171649.0,38.037,38.0452,38.0206,38.0288,171649.0
2017-12-13 13:30:00,46.39,46.4,46.36,46.37,196342.0,38.0288,38.037,38.0042,38.0124,196342.0
2017-12-13 13:35:00,46.37,46.38,46.36,46.37,59383.0,38.0124,38.0206,38.0042,38.0124,59383.0
2017-12-13 13:40:00,46.37,46.39,46.37,46.38,66125.0,38.0124,38.0288,38.0124,38.0206,66125.0
2017-12-13 13:45:00,46.39,46.39,46.38,46.39,24720.0,38.0288,38.0288,38.0206,38.0288,24720.0
2017-12-13 13:50:00,46.39,46.4,46.36,46.37,114668.0,38.0288,38.037,38.0042,38.0124,114668.0
2017-12-13 13:55:00,46.37,46.37,46.25,46.33,180569.0,38.0124,38.0124,37.914,37.9796,180569.0
2017-12-13 14:00:00,46.41,46.55,46.32,46.43,655733.0,38.0452,38.16,37.9714,38.0616,655733.0
2017-12-13 14:05:00,46.43,46.45,46.41,46.44,63703.0,38.0616,38.078,38.0452,38.0698,63703.0
2017-12-13 14:10:00,46.43,46.43,46.38,46.4,166419.0,38.0616,38.0616,38.0206,38.037,166419.0
2017-12-13 14:15:00,46.4,46.46,46.4,46.44,55866.0,38.037,38.0862,38.037,38.0698,55866.0
2017-12-13 14:20:00,46.44,46.44,46.38,46.42,78967.0,38.0698,38.0698,38.0206,38.0534,78967.0
2017-12-13 14:25:00,46.42,46.45,46.42,46.43,33120.0,38.0534,38.078,38.0534,38.0616,33120.0
2017-12-13 14:30:00,46.43,46.49,46.43,46.49,148045.0,38.0616,38.1108,38.0616,38.1108,148045.0
2017-12-13 14:35:00,46.49,46.49,46.46,46.48,58158.0,38.1108,38.1108,38.0862,38.1026,58158.0
2017-12-13 14:40:00,46.48,46.51,46.47,46.51,67527.0,38.1026,38.1272,38.0944,38.1272,67527.0
2017-12-13 14:45:00,46.51,46.55,46.5,46.53,176017.0,38.1272,38.16,38.119,38.1436,176017.0
2017-12-13 14:50:00,46.52,46.59,46.52,46.59,371692.0,38.1354,38.1928,38.1354,38.1928,371692.0
2017-12-13 14:55:00,46.59,46.6,46.56,46.59,216703.0,38.1928,38.201,38.1682,38.1928,216703.0
2017-12-13 15:00:00,46.59,46.61,46.54,46.54,479908.0,38.1928,38.2092,38.1518,38.1518,479908.0
2017-12-13 15:05:00,46.55,46.55,46.52,46.52,80278.0,38.16,38.16,38.1354,38.1354,80278.0
2017-12-13 15:10:00,46.52,46.55,46.51,46.52,214937.0,38.1354,38.16,38.1272,38.1354,214937.0
2017-12-13 15:15:00,46.52,46.54,46.51,46.52,173274.0,38.1354,38.1518,38.1272,38.1354,173274.0
2017-12-13 15:20:00,46.53,46.55,46.52,46.54,194385.0,38.1436,38.16,38.1354,38.1518,194385.0
2017-12-13 15:25:00,46.53,46.54,46.47,46.48,110498.0,38.1436,38.1518,38.0944,38.1026,110498.0
2017-12-13 15:30:00,46.48,46.52,46.47,46.5,154385.0,38.1026,38.1354,38.0944,38.119,154385.0
2017-12-13 15:35:00,46.5,46.52,46.49,46.51,92736.0,38.119,38.1354,38.1108,38.1272,92736.0
2017-12-13 15:40:00,46.51,46.52,46.49,46.51,245870.0,38.1272,38.1354,38.1108,38.1272,245870.0
2017-12-13 15:45:00,46.51,46.53,46.5,46.53,320820.0,38.1272,38.1436,38.119,38.1436,320820.0
2017-12-13 15:50:00,46.53,46.53,46.46,46.48,1067674.0,38.1436,38.1436,38.0862,38.1026,1067674.0
2017-12-13 15:55:00,46.48,46.5,46.43,46.45,972919.0,38.1026,38.119,38.0616,38.078,972919.0
2017-12-14 09:30:00,46.16,46.28,46.13,46.28,411945.0,37.8403,37.9386,37.8157,37.9386,411945.0
2017-12-14 09:35:00,46.28,46.28,46.19,46.21,338871.0,37.9386,37.9386,37.8649,37.8812,338871.0
2017-12-14 09:40:00,46.2,46.25,46.2,46.25,217232.0,37.8731,37.914,37.8731,37.914,217232.0
2017-12-14 09:45:00,46.25,46.26,46.2,46.2,389723.0,37.914,37.9222,37.8731,37.8731,389723.0
2017-12-14 09:50:00,46.21,46.21,46.17,46.2,291014.0,37.8812,37.8812,37.8485,37.8731,291014.0
2017-12-14 09:55:00,46.19,46.23,46.19,46.22,218492.0,37.8649,37.8976,37.8649,37.8894,218492.0
2017-12-14 10:00:00,46.22,46.23,46.18,46.18,126547.0,37.8894,37.8976,37.8567,37.8567,126547.0
2017-12-14 10:05:00,46.19,46.19,46.17,46.18,156183.0,37.8649,37.8649,37.8485,37.8567,156183.0
2017-12-14 10:10:00,46.18,46.22,46.17,46.22,86544.0,37.8567,37.8894,37.8485,37.8894,86544.0
2017-12-14 10:15:00,46.21,46.22,46.19,46.21,96677.0,37.8812,37.8894,37.8649,37.8812,96677.0
2017-12-14 10:20:00,46.21,46.22,46.18,46.2,122045.0,37.8812,37.8894,37.8567,37.8731,122045.0
2017-12-14 10:25:00,46.2,46.23,46.2,46.22,141390.0,37.8731,37.8976,37.8731,37.8894,141390.0
2017-12-14 10:30:00,46.22,46.23,46.21,46.23,152364.0,37.8894,37.8976,37.8812,37.8976,152364.0
2017-12-14 10:35:00,46.22,46.24,46.21,46.23,187993.0,37.8894,37.9058,37.8812,37.8976,187993.0
2017-12-14 10:40:00,46.23,46.26,46.22,46.25,259472.0,37.8976,37.9222,37.8894,37.914,259472.0
2017-12-14 10:45:00,46.26,46.26,46.25,46.26,100679.0,37.9222,37.9222,37.914,37.9222,100679.0
2017-12-14 10:50:00,46.26,46.28,46.25,46.28,75225.0,37.9222,37.9386,37.914,37.9386,75225.0
2017-12-14 10:55:00,46.27,46.29,46.27,46.27,145323.0,37.9304,37.9468,37.9304,37.9304,145323.0
2017-12-14 11:00:00,46.27,46.29,46.26,46.27,160693.0,37.9304,37.9468,37.9222,37.9304,160693.0
2017-12-14 11:05:00,46.27,46.27,46.22,46.22,96714.0,37.9304,37.9304,37.8894,37.8894,96714.0
2017-12-14 11:10:00,46.22,46.23,46.13,46.14,178604.0,37.8894,37.8976,37.8157,37.8239,178604.0
2017-12-14 11:15:00,46.13,46.16,46.11,46.14,147055.0,37.8157,37.8403,37.7993,37.8239,147055.0
2017-12-14 11:20:00,46.13,46.13,46.1,46.12,94329.0,37.8157,37.8157,37.7911,37.8075,94329.0
2017-12-14 11:25:00,46.12,46.17,46.12,46.16,95506.0,37.8075,37.8485,37.8075,37.8403,95506.0
2017-12-14 11:30:00,46.16,46.19,46.14,46.18,87455.0,37.8403,37.8649,37.8239,37.8567,87455.0
2017-12-14 11:35:00,46.18,46.19,46.15,46.19,71549.0,37.8567,37.8649,37.8321,37.8649,71549.0
2017-12-14 11:40:00,46.18,46.2,46.17,46.17,29031.0,37.8567,37.8731,37.8485,37.8485,29031.0
2017-12-14 11:45:00,46.17,46.18,46.16,46.18,14067.0,37.8485,37.8567,37.8403,37.8567,14067.0
2017-12-14 11:50:00,46.18,46.19,46.12,46.13,1150123.0,37.8567,37.8649,37.8075,37.8157,1150123.0
2017-12-14 11:55:00,46.12,46.12,46.06,46.08,441794.0,37.8075,37.8075,37.7583,37.7747,441794.0
2017-12-14 12:00:00,46.07,46.07,46.04,46.06,99948.0,37.7665,37.7665,37.7419,37.7583,99948.0
2017-12-14 12:05:00,46.06,46.08,46.06,46.08,46749.0,37.7583,37.7747,37.7583,37.7747,46749.0
2017-12-14 12:10:00,46.07,46.09,46.05,46.05,43753.0,37.7665,37.7829,37.7501,37.7501,43753.0
2017-12-14 12:15:00,46.05,46.09,46.05,46.09,45847.0,37.7501,37.7829,37.7501,37.7829,45847.0
2017-12-14 12:20:00,46.08,46.09,46.08,46.09,13815.0,37.7747,37.7829,37.7747,37.7829,13815.0
2017-12-14 12:25:00,46.08,46.09,46.06,46.06,52437.0,37.7747,37.7829,37.7583,37.7583,52437.0
2017-12-14 12:30:00,46.06,46.09,46.05,46.09,36583.0,37.7583,37.7829,37.7501,37.7829,36583.0
2017-12-14 12:35:00,46.09,46.09,46.07,46.09,67226.0,37.7829,37.7829,37.7665,37.7829,67226.0
2017-12-14 12:40:00,46.08,46.09,46.07,46.09,45410.0,37.7747,37.7829,37.7665,37.7829,45410.0
2017-12-14 12:45:00,46.09,46.09,46.08,46.09,25431.0,37.7829,37.7829,37.7747,37.7829,25431.0
2017-12-14 12:50:00,46.09,46.09,46.07,46.09,26782.0,37.7829,37.7829,37.7665,37.7829,26782.0
2017-12-14 12:55:00,46.09,46.09,46.05,46.08,63079.0,37.7829,37.7829,37.7501,37.7747,63079.0
2017-12-14 13:00:00,46.08,46.08,46.05,46.07,32220.0,37.7747,37.7747,37.7501,37.7665,32220.0
2017-12-14 13:05:00,46.07,46.07,46.06,46.07,10214.0,37.7665,37.7665,37.7583,37.7665,10214.0
2017-12-14 13:10:00,46.06,46.08,46.05,46.06,39998.0,37.7583,37.7747,37.7501,37.7583,39998.0
2017-12-14 13:15:00,46.06,46.07,46.03,46.06,50709.0,37.7583,37.7665,37.7337,37.7583,50709.0
2017-12-14 13:20:00,46.05,46.07,46.05,46.07,70199.0,37.7501,37.7665,37.7501,37.7665,70199.0
2017-12-14 13:25:00,46.06,46.09,46.06,46.09,99536.0,37.7583,37.7829,37.7583,37.7829,99536.0
2017-12-14 13:30:00,46.09,46.09,46.08,46.08,52610.0,37.7829,37.7829,37.7747,37.7747,52610.0
2017-12-14 13:35:00,46.09,46.1,46.07,46.09,83519.0,37.7829,37.7911,37.7665,37.7829,83519.0
2017-12-14 13:40:00,46.1,46.11,46.08,46.1,54686.0,37.7911,37.7993,37.7747,37.7911,54686.0
2017-12-14 13:45:00,46.1,46.12,46.1,46.11,20193.0,37.7911,37.8075,37.7911,37.7993,20193.0
2017-12-14 13:50:00,46.12,46.12,46.09,46.09,40451.0,37.8075,37.8075,37.7829,37.7829,40451.0
2017-12-14 13:55:00,46.1,46.12,46.08,46.08,71342.0,37.7911,37.8075,37.7747,37.7747,71342.0
2017-12-14 14:00:00,46.08,46.11,46.07,46.1,74193.0,37.7747,37.7993,37.7665,37.7911,74193.0
2017-12-14 14:05:00,46.09,46.11,46.09,46.11,11106.0,37.7829,37.7993,37.7829,37.7993,11106.0
2017-12-14 14:10:00,46.11,46.11,46.09,46.11,30339.0,37.7993,37.7993,37.7829,37.7993,30339.0
2017-12-14 14:15:00,46.1,46.12,46.1,46.11,18597.0,37.7911,37.8075,37.7911,37.7993,18597.0
2017-12-14 14:20:00,46.11,46.11,46.04,46.05,64228.0,37.7993,37.7993,37.7419,37.7501,64228.0
2017-12-14 14:25:00,46.05,46.06,46.02,46.02,105083.0,37.7501,37.7583,37.7255,37.7255,105083.0
2017-12-14 14:30:00,46.02,46.05,46.01,46.03,70099.0,37.7255,37.7501,37.7173,37.7337,70099.0
2017-12-14 14:35:00,46.03,46.04,46.02,46.03,16608.0,37.7337,37.7419,37.7255,37.7337,16608.0
2017-12-14 14:40:00,46.02,46.03,46.01,46.03,33363.0,37.7255,37.7337,37.7173,37.7337,33363.0
2017-12-14 14:45:00,46.03,46.04,46.0,46.02,95540.0,37.7337,37.7419,37.7091,37.7255,95540.0
2017-12-14 14:50:00,46.02,46.04,46.01,46.03,18294.0,37.7255,37.7419,37.7173,37.7337,18294.0
2017-12-14 14:55:00,46.04,46.07,46.03,46.07,40866.0,37.7419,37.7665,37.7337,37.7665,40866.0
2017-12-14 15:00:00,46.06,46.07,46.03,46.04,105512.0,37.7583,37.7665,37.7337,37.7419,105512.0
2017-12-14 15:05:00,46.04,46.05,46.03,46.05,41727.0,37.7419,37.7501,37.7337,37.7501,41727.0
2017-12-14 15:10:00,46.04,46.06,46.04,46.04,36544.0,37.7419,37.7583,37.7419,37.7419,36544.0
2017-12-14 15:15:00,46.04,46.04,46.01,46.01,23140.0,37.7419,37.7419,37.7173,37.7173,23140.0
2017-12-14 15:20:00,46.02,46.03,46.01,46.03,27140.0,37.7255,37.7337,37.7173,37.7337,27140.0
2017-12-14 15:25:00,46.03,46.06,46.02,46.04,76549.0,37.7337,37.7583,37.7255,37.7419,76549.0
2017-12-14 15:30:00,46.04,46.06,46.04,46.05,65702.0,37.7419,37.7583,37.7419,37.7501,65702.0
2017-12-14 15:35:00,46.06,46.09,46.05,46.08,297538.0,37.7583,37.7829,37.7501,37.7747,297538.0
2017-12-14 15:40:00,46.08,46.12,46.08,46.09,186850.0,37.7747,37.8075,37.7747,37.7829,186850.0
2017-12-14 15:45:00,46.09,46.1,46.07,46.08,212088.0,37.7829,37.7911,37.7665,37.7747,212088.0
2017-12-14 15:50:00,46.08,46.09,46.03,46.04,309088.0,37.7747,37.7829,37.7337,37.7419,309088.0
2017-12-14 15:55:00,46.04,46.07,46.01,46.01,750692.0,37.7419,37.7665,37.7173,37.7173,750692.0
2017-12-15 09:30:00,45.6,45.61,45.51,45.52,351264.0,37.3812,37.3894,37.3074,37.3156,351264.0
2017-12-15 09:35:00,45.52,45.54,45.49,45.54,396377.0,37.3156,37.332,37.291,37.332,396377.0
2017-12-15 09:40:00,45.53,45.54,45.51,45.52,367263.0,37.3238,37.332,37.3074,37.3156,367263.0
2017-12-15 09:45:00,45.51,45.52,45.49,45.5,300975.0,37.3074,37.3156,37.291,37.2992,300975.0
2017-12-15 09:50:00,45.5,45.52,45.5,45.5,265936.0,37.2992,37.3156,37.2992,37.2992,265936.0
2017-12-15 09:55:00,45.5,45.51,45.46,45.48,223522.0,37.2992,37.3074,37.2664,37.2828,223522.0
2017-12-15 10:00:00,45.47,45.53,45.47,45.52,143836.0,37.2746,37.3238,37.2746,37.3156,143836.0
2017-12-15 10:05:00,45.52,45.55,45.51,45.54,170633.0,37.3156,37.3402,37.3074,37.332,170633.0
2017-12-15 10:10:00,45.55,45.59,45.54,45.57,206832.0,37.3402,37.373,37.332,37.3566,206832.0
2017-12-15 10:15:00,45.58,45.65,45.57,45.63,241472.0,37.3648,37.4222,37.3566,37.4058,241472.0
2017-12-15 10:20:00,45.63,45.64,45.6,45.62,220561.0,37.4058,37.414,37.3812,37.3976,220561.0
2017-12-15 10:25:00,45.61,45.62,45.55,45.59,954341.0,37.3894,37.3976,37.3402,37.373,954341.0
2017-12-15 10:30:00,45.6,45.6,45.56,45.57,194262.0,37.3812,37.3812,37.3484,37.3566,194262.0
2017-12-15 10:35:00,45.57,45.58,45.54,45.56,206012.0,37.3566,37.3648,37.332,37.3484,206012.0
2017-12-15 10:40:00,45.57,45.62,45.57,45.61,193816.0,37.3566,37.3976,37.3566,37.3894,193816.0
2017-12-15 10:45:00,45.61,45.62,45.58,45.59,160629.0,37.3894,37.3976,37.3648,37.373,160629.0
2017-12-15 10:50:00,45.58,45.59,45.55,45.58,228802.0,37.3648,37.373,37.3402,37.3648,228802.0
2017-12-15 10:55:00,45.58,45.59,45.57,45.59,234789.0,37.3648,37.373,37.3566,37.373,234789.0
2017-12-15 11:00:00,45.59,45.61,45.57,45.61,182195.0,37.373,37.3894,37.3566,37.3894,182195.0
2017-12-15 11:05:00,45.61,45.64,45.6,45.63,168463.0,37.3894,37.414,37.3812,37.4058,168463.0
2017-12-15 11:10:00,45.63,45.64,45.62,45.64,83441.0,37.4058,37.414,37.3976,37.414,83441.0
2017-12-15 11:15:00,45.64,45.66,45.63,45.66,125310.0,37.414,37.4304,37.4058,37.4304,125310.0
2017-12-15 11:20:00,45.66,45.67,45.64,45.67,887907.0,37.4304,37.4386,37.414,37.4386,887907.0
2017-12-15 11:25:00,45.66,45.7,45.65,45.69,234213.0,37.4304,37.4632,37.4222,37.455,234213.0
2017-12-15 11:30:00,45.68,45.72,45.67,45.71,239410.0,37.4468,37.4796,37.4386,37.4714,239410.0
2017-12-15 11:35:00,45.7,45.71,45.66,45.67,307662.0,37.4632,37.4714,37.4304,37.4386,307662.0
2017-12-15 11:40:00,45.68,45.69,45.67,45.68,105799.0,37.4468,37.455,37.4386,37.4468,105799.0
2017-12-15 11:45:00,45.68,45.71,45.68,45.71,42847.0,37.4468,37.4714,37.4468,37.4714,42847.0
2017-12-15 11:50:00,45.71,45.74,45.7,45.73,196029.0,37.4714,37.496,37.4632,37.4878,196029.0
2017-12-15 11:55:00,45.73,45.73,45.69,45.7,157046.0,37.4878,37.4878,37.455,37.4632,157046.0
2017-12-15 12:00:00,45.69,45.71,45.69,45.69,120416.0,37.455,37.4714,37.455,37.455,120416.0
2017-12-15 12:05:00,45.69,45.7,45.68,45.69,78655.0,37.455,37.4632,37.4468,37.455,78655.0
2017-12-15 12:10:00,45.69,45.7,45.69,45.7,97837.0,37.455,37.4632,37.455,37.4632,97837.0
2017-12-15 12:15:00,45.7,45.72,45.69,45.69,119267.0,37.4632,37.4796,37.455,37.455,119267.0
2017-12-15 12:20:00,45.69,45.69,45.67,45.69,66997.0,37.455,37.455,37.4386,37.455,66997.0
2017-12-15 12:25:00,45.69,45.69,45.67,45.68,151020.0,37.455,37.455,37.4386,37.4468,151020.0
2017-12-15 12:30:00,45.68,45.7,45.67,45.69,46095.0,37.4468,37.4632,37.4386,37.455,46095.0
2017-12-15 12:35:00,45.69,45.7,45.67,45.68,44880.0,37.455,37.4632,37.4386,37.4468,44880.0
2017-12-15 12:40:00,45.67,45.68,45.66,45.66,139846.0,37.4386,37.4468,37.4304,37.4304,139846.0
2017-12-15 12:45:00,45.66,45.7,45.66,45.7,132394.0,37.4304,37.4632,37.4304,37.4632,132394.0
2017-12-15 12:50:00,45.7,45.72,45.68,45.69,28959.0,37.4632,37.4796,37.4468,37.455,28959.0
2017-12-15 12:55:00,45.69,45.7,45.67,45.69,53595.0,37.455,37.4632,37.4386,37.455,53595.0
2017-12-15 13:00:00,45.69,45.69,45.68,45.69,38634.0,37.455,37.455,37.4468,37.455,38634.0
2017-12-15 13:05:00,45.69,45.69,45.67,45.68,46227.0,37.455,37.455,37.4386,37.4468,46227.0
2017-12-15 13:10:00,45.68,45.71,45.67,45.68,190036.0,37.4468,37.4714,37.4386,37.4468,190036.0
2017-12-15 13:15:00,45.69,45.69,45.68,45.69,30852.0,37.455,37.455,37.4468,37.455,30852.0
2017-12-15 13:20:00,45.69,45.7,45.68,45.7,12457.0,37.455,37.4632,37.4468,37.4632,12457.0
2017-12-15 13:25:00,45.7,45.7,45.66,45.66,64182.0,37.4632,37.4632,37.4304,37.4304,64182.0
2017-12-15 13:30:00,45.66,45.68,45.65,45.68,114074.0,37.4304,37.4468,37.4222,37.4468,114074.0
2017-12-15 13:35:00,45.68,45.69,45.67,45.68,75198.0,37.4468,37.455,37.4386,37.4468,75198.0
2017-12-15 13:40:00,45.68,45.69,45.67,45.69,14042.0,37.4468,37.455,37.4386,37.455,14042.0
2017-12-15 13:45:00,45.69,45.7,45.68,45.69,45431.0,37.455,37.4632,37.4468,37.455,45431.0
2017-12-15 13:50:00,45.68,45.7,45.68,45.7,31521.0,37.4468,37.4632,37.4468,37.4632,31521.0
2017-12-15 13:55:00,45.7,45.72,45.7,45.71,39726.0,37.4632,37.4796,37.4632,37.4714,39726.0
2017-12-15 14:00:00,45.71,45.72,45.7,45.72,43048.0,37.4714,37.4796,37.4632,37.4796,43048.0
2017-12-15 14:05:00,45.71,45.73,45.71,45.73,30686.0,37.4714,37.4878,37.4714,37.4878,30686.0
2017-12-15 14:10:00,45.73,45.75,45.72,45.72,45248.0,37.4878,37.5042,37.4796,37.4796,45248.0
2017-12-15 14:15:00,45.72,45.75,45.71,45.73,29309.0,37.4796,37.5042,37.4714,37.4878,29309.0
2017-12-15 14:20:00,45.73,45.75,45.72,45.73,36532.0,37.4878,37.5042,37.4796,37.4878,36532.0
2017-12-15 14:25:00,45.73,45.74,45.72,45.73,45824.0,37.4878,37.496,37.4796,37.4878,45824.0
2017-12-15 14:30:00,45.73,45.74,45.72,45.73,47038.0,37.4878,37.496,37.4796,37.4878,47038.0
2017-12-15 14:35:00,45.73,45.76,45.73,45.75,61504.0,37.4878,37.5124,37.4878,37.5042,61504.0
2017-12-15 14:40:00,45.75,45.76,45.74,45.75,38471.0,37.5042,37.5124,37.496,37.5042,38471.0
2017-12-15 14:45:00,45.75,45.77,45.74,45.77,79538.0,37.5042,37.5206,37.496,37.5206,79538.0
2017-12-15 14:50:00,45.77,45.78,45.76,45.77,115407.0,37.5206,37.5288,37.5124,37.5206,115407.0
2017-12-15 14:55:00,45.76,45.77,45.75,45.77,84840.0,37.5124,37.5206,37.5042,37.5206,84840.0
2017-12-15 15:00:00,45.77,45.8,45.76,45.79,174801.0,37.5206,37.5451,37.5124,37.5369,174801.0
2017-12-15 15:05:00,45.79,45.8,45.78,45.8,194838.0,37.5369,37.5451,37.5288,37.5451,194838.0
2017-12-15 15:10:00,45.8,45.81,45.78,45.8,117904.0,37.5451,37.5533,37.5288,37.5451,117904.0
2017-12-15 15:15:00,45.81,45.82,45.79,45.8,157995.0,37.5533,37.5615,37.5369,37.5451,157995.0
2017-12-15 15:20:00,45.8,45.81,45.79,45.8,85915.0,37.5451,37.5533,37.5369,37.5451,85915.0
2017-12-15 15:25:00,45.81,45.82,45.8,45.82,120635.0,37.5533,37.5615,37.5451,37.5615,120635.0
2017-12-15 15:30:00,45.82,45.83,45.81,45.82,170904.0,37.5615,37.5697,37.5533,37.5615,170904.0
2017-12-15 15:35:00,45.82,45.82,45.8,45.81,125545.0,37.5615,37.5615,37.5451,37.5533,125545.0
2017-12-15 15:40:00,45.8,45.81,45.79,45.8,317751.0,37.5451,37.5533,37.5369,37.5451,317751.0
2017-12-15 15:45:00,45.8,45.8,45.74,45.76,474393.0,37.5451,37.5451,37.496,37.5124,474393.0
2017-12-15 15:50:00,45.76,45.78,45.74,45.76,910081.0,37.5124,37.5288,37.496,37.5124,910081.0
2017-12-15 15:55:00,45.76,45.76,45.7,45.74,1308541.0,37.5124,37.5124,37.4632,37.496,1308541.0
2017-12-18 09:30:00,45.85,45.95,45.83,45.93,222634.0,37.5861,37.6681,37.5697,37.6517,222634.0
2017-12-18 09:35:00,45.93,45.98,45.93,45.96,265299.0,37.6517,37.6927,37.6517,37.6763,265299.0
2017-12-18 09:40:00,45.97,45.98,45.95,45.97,162795.0,37.6845,37.6927,37.6681,37.6845,162795.0
2017-12-18 09:45:00,45.97,45.98,45.95,45.96,136753.0,37.6845,37.6927,37.6681,37.6763,136753.0
2017-12-18 09:50:00,45.96,45.99,45.95,45.98,145953.0,37.6763,37.7009,37.6681,37.6927,145953.0
2017-12-18 09:55:00,45.98,45.99,45.96,45.98,148513.0,37.6927,37.7009,37.6763,37.6927,148513.0
2017-12-18 10:00:00,45.98,45.99,45.97,45.98,116510.0,37.6927,37.7009,37.6845,37.6927,116510.0
2017-12-18 10:05:00,45.98,46.02,45.98,46.0,156128.0,37.6927,37.7255,37.6927,37.7091,156128.0
2017-12-18 10:10:00,46.0,46.0,45.98,45.99,163299.0,37.7091,37.7091,37.6927,37.7009,163299.0
2017-12-18 10:15:00,45.99,46.01,45.98,46.0,102108.0,37.7009,37.7173,37.6927,37.7091,102108.0
2017-12-18 10:20:00,46.01,46.03,46.0,46.03,129771.0,37.7173,37.7337,37.7091,37.7337,129771.0
2017-12-18 10:25:00,46.03,46.05,46.03,46.04,111881.0,37.7337,37.7501,37.7337,37.7419,111881.0
2017-12-18 10:30:00,46.04,46.04,46.02,46.04,79294.0,37.7419,37.7419,37.7255,37.7419,79294.0
2017-12-18 10:35:00,46.04,46.04,46.02,46.04,111725.0,37.7419,37.7419,37.7255,37.7419,111725.0
2017-12-18 10:40:00,46.04,46.04,46.02,46.04,122886.0,37.7419,37.7419,37.7255,37.7419,122886.0
2017-12-18 10:45:00,46.04,46.04,46.02,46.04,95707.0,37.7419,37.7419,37.7255,37.7419,95707.0
2017-12-18 10:50:00,46.03,46.07,46.02,46.07,250767.0,37.7337,37.7665,37.7255,37.7665,250767.0
2017-12-18 10:55:00,46.07,46.1,46.06,46.09,106893.0,37.7665,37.7911,37.7583,37.7829,106893.0
2017-12-18 11:00:00,46.09,46.1,46.06,46.1,164814.0,37.7829,37.7911,37.7583,37.7911,164814.0
2017-12-18 11:05:00,46.11,46.11,46.07,46.09,100867.0,37.7993,37.7993,37.7665,37.7829,100867.0
2017-12-18 11:10:00,46.09,46.1,46.06,46.08,127131.0,37.7829,37.7911,37.7583,37.7747,127131.0
2017-12-18 11:15:00,46.07,46.08,46.05,46.07,164285.0,37.7665,37.7747,37.7501,37.7665,164285.0
2017-12-18 11:20:00,46.07,46.09,46.06,46.09,70558.0,37.7665,37.7829,37.7583,37.7829,70558.0
2017-12-18 11:25:00,46.09,46.11,46.08,46.09,135719.0,37.7829,37.7993,37.7747,37.7829,135719.0
2017-12-18 11:30:00,46.09,46.12,46.09,46.11,133527.0,37.7829,37.8075,37.7829,37.7993,133527.0
2017-12-18 11:35:00,46.11,46.12,46.1,46.12,30771.0,37.7993,37.8075,37.7911,37.8075,30771.0
2017-12-18 11:40:00,46.12,46.12,46.09,46.09,109672.0,37.8075,37.8075,37.7829,37.7829,109672.0
2017-12-18 11:45:00,46.09,46.11,46.09,46.11,41006.0,37.7829,37.7993,37.7829,37.7993,41006.0
2017-12-18 11:50:00,46.12,46.15,46.11,46.14,84153.0,37.8075,37.8321,37.7993,37.8239,84153.0
2017-12-18 11:55:00,46.14,46.15,46.12,46.13,67708.0,37.8239,37.8321,37.8075,37.8157,67708.0
2017-12-18 12:00:00,46.14,46.14,46.12,46.14,24439.0,37.8239,37.8239,37.8075,37.8239,24439.0
2017-12-18 12:05:00,46.13,46.13,46.11,46.12,19729.0,37.8157,37.8157,37.7993,37.8075,19729.0
2017-12-18 12:10:00,46.12,46.14,46.12,46.13,10648.0,37.8075,37.8239,37.8075,37.8157,10648.0
2017-12-18 12:15:00,46.14,46.14,46.11,46.12,11481.0,37.8239,37.8239,37.7993,37.8075,11481.0
2017-12-18 12:20:00,46.11,46.12,46.08,46.09,41210.0,37.7993,37.8075,37.7747,37.7829,41210.0
2017-12-18 12:25:00,46.09,46.1,46.08,46.08,21806.0,37.7829,37.7911,37.7747,37.7747,21806.0
2017-12-18 12:30:00,46.08,46.1,46.07,46.09,41545.0,37.7747,37.7911,37.7665,37.7829,41545.0
2017-12-18 12:35:00,46.08,46.1,46.08,46.09,23358.0,37.7747,37.7911,37.7747,37.7829,23358.0
2017-12-18 12:40:00,46.09,46.11,46.08,46.09,33583.0,37.7829,37.7993,37.7747,37.7829,33583.0
2017-12-18 12:45:00,46.09,46.09,46.07,46.09,38617.0,37.7829,37.7829,37.7665,37.7829,38617.0
2017-12-18 12:50:00,46.09,46.09,46.07,46.07,52845.0,37.7829,37.7829,37.7665,37.7665,52845.0
2017-12-18 12:55:00,46.07,46.08,46.06,46.07,22445.0,37.7665,37.7747,37.7583,37.7665,22445.0
2017-12-18 13:00:00,46.08,46.08,46.06,46.06,71900.0,37.7747,37.7747,37.7583,37.7583,71900.0
2017-12-18 13:05:00,46.05,46.06,46.05,46.05,30844.0,37.7501,37.7583,37.7501,37.7501,30844.0
2017-12-18 13:10:00,46.06,46.06,46.04,46.06,20594.0,37.7583,37.7583,37.7419,37.7583,20594.0
2017-12-18 13:15:00,46.06,46.06,46.04,46.05,14011.0,37.7583,37.7583,37.7419,37.7501,14011.0
2017-12-18 13:20:00,46.05,46.06,46.04,46.05,48572.0,37.7501,37.7583,37.7419,37.7501,48572.0
2017-12-18 13:25:00,46.05,46.07,46.04,46.06,51742.0,37.7501,37.7665,37.7419,37.7583,51742.0
2017-12-18 13:30:00,46.06,46.07,46.04,46.04,11662.0,37.7583,37.7665,37.7419,37.7419,11662.0
2017-12-18 13:35:00,46.04,46.05,46.03,46.04,14505.0,37.7419,37.7501,37.7337,37.7419,14505.0
2017-12-18 13:40:00,46.05,46.05,46.03,46.03,30449.0,37.7501,37.7501,37.7337,37.7337,30449.0
2017-12-18 13:45:00,46.03,46.04,46.02,46.04,33324.0,37.7337,37.7419,37.7255,37.7419,33324.0
2017-12-18 13:50:00,46.03,46.04,46.02,46.03,43653.0,37.7337,37.7419,37.7255,37.7337,43653.0
2017-12-18 13:55:00,46.02,46.03,46.01,46.02,38090.0,37.7255,37.7337,37.7173,37.7255,38090.0
2017-12-18 14:00:00,46.02,46.03,46.0,46.01,74807.0,37.7255,37.7337,37.7091,37.7173,74807.0
2017-12-18 14:05:00,46.01,46.03,46.0,46.02,102126.0,37.7173,37.7337,37.7091,37.7255,102126.0
2017-12-18 14:10:00,46.01,46.02,46.0,46.01,45363.0,37.7173,37.7255,37.7091,37.7173,45363.0
2017-12-18 14:15:00,46.01,46.04,45.99,46.03,68290.0,37.7173,37.7419,37.7009,37.7337,68290.0
2017-12-18 14:20:00,46.03,46.03,46.0,46.03,61713.0,37.7337,37.7337,37.7091,37.7337,61713.0
2017-12-18 14:25:00,46.03,46.04,46.02,46.02,22049.0,37.7337,37.7419,37.7255,37.7255,22049.0
2017-12-18 14:30:00,46.02,46.03,46.01,46.03,25864.0,37.7255,37.7337,37.7173,37.7337,25864.0
2017-12-18 14:35:00,46.03,46.03,46.01,46.03,19103.0,37.7337,37.7337,37.7173,37.7337,19103.0
2017-12-18 14:40:00,46.03,46.04,46.02,46.04,7600.0,37.7337,37.7419,37.7255,37.7419,7600.0
2017-12-18 14:45:00,46.04,46.04,46.03,46.04,23667.0,37.7419,37.7419,37.7337,37.7419,23667.0
2017-12-18 14:50:00,46.04,46.04,46.02,46.04,24460.0,37.7419,37.7419,37.7255,37.7419,24460.0
2017-12-18 14:55:00,46.04,46.06,46.03,46.05,19198.0,37.7419,37.7583,37.7337,37.7501,19198.0
2017-12-18 15:00:00,46.05,46.07,46.04,46.05,111956.0,37.7501,37.7665,37.7419,37.7501,111956.0
2017-12-18 15:05:00,46.05,46.06,46.03,46.04,94360.0,37.7501,37.7583,37.7337,37.7419,94360.0
2017-12-18 15:10:00,46.04,46.06,46.03,46.06,57513.0,37.7419,37.7583,37.7337,37.7583,57513.0
2017-12-18 15:15:00,46.06,46.06,46.04,46.05,25418.0,37.7583,37.7583,37.7419,37.7501,25418.0
2017-12-18 15:20:00,46.05,46.05,46.03,46.04,85814.0,37.7501,37.7501,37.7337,37.7419,85814.0
2017-12-18 15:25:00,46.04,46.04,46.02,46.02,30954.0,37.7419,37.7419,37.7255,37.7255,30954.0
2017-12-18 15:30:00,46.03,46.03,46.01,46.02,63359.0,37.7337,37.7337,37.7173,37.7255,63359.0
2017-12-18 15:35:00,46.02,46.03,46.01,46.03,52257.0,37.7255,37.7337,37.7173,37.7337,52257.0
2017-12-18 15:40:00,46.03,46.03,45.99,46.0,324479.0,37.7337,37.7337,37.7009,37.7091,324479.0
2017-12-18 15:45:00,46.0,46.03,45.99,46.02,187443.0,37.7091,37.7337,37.7009,37.7255,187443.0
2017-12-18 15:50:00,46.01,46.02,45.97,46.0,270795.0,37.7173,37.7255,37.6845,37.7091,270795.0
2017-12-18 15:55:00,45.99,46.0,45.95,45.98,680447.0,37.7009,37.7091,37.6681,37.6927,680447.0
2017-12-19 09:30:00,46.09,46.12,45.99,46.0,157542.0,37.7829,37.8075,37.7009,37.7091,157542.0
2017-12-19 09:35:00,45.99,46.0,45.97,45.98,207805.0,37.7009,37.7091,37.6845,37.6927,207805.0
2017-12-19 09:40:00,45.98,45.99,45.95,45.97,131635.0,37.6927,37.7009,37.6681,37.6845,131635.0
2017-12-19 09:45:00,45.96,45.97,45.93,45.93,219790.0,37.6763,37.6845,37.6517,37.6517,219790.0
2017-12-19 09:50:00,45.93,45.95,45.92,45.94,263426.0,37.6517,37.6681,37.6435,37.6599,263426.0
2017-12-19 09:55:00,45.95,45.96,45.92,45.94,171660.0,37.6681,37.6763,37.6435,37.6599,171660.0
2017-12-19 10:00:00,45.94,46.01,45.94,45.99,154264.0,37.6599,37.7173,37.6599,37.7009,154264.0
2017-12-19 10:05:00,45.98,46.02,45.98,46.01,154702.0,37.6927,37.7255,37.6927,37.7173,154702.0
2017-12-19 10:10:00,46.01,46.02,45.99,46.0,111866.0,37.7173,37.7255,37.7009,37.7091,111866.0
2017-12-19 10:15:00,46.0,46.0,45.94,45.96,147875.0,37.7091,37.7091,37.6599,37.6763,147875.0
2017-12-19 10:20:00,45.96,45.97,45.91,45.93,98959.0,37.6763,37.6845,37.6353,37.6517,98959.0
2017-12-19 10:25:00,45.93,45.97,45.92,45.96,157840.0,37.6517,37.6845,37.6435,37.6763,157840.0
2017-12-19 10:30:00,45.96,45.99,45.96,45.98,97829.0,37.6763,37.7009,37.6763,37.6927,97829.0
2017-12-19 10:35:00,45.98,46.0,45.96,46.0,80247.0,37.6927,37.7091,37.6763,37.7091,80247.0
2017-12-19 10:40:00,46.0,46.0,45.95,45.96,101348.0,37.7091,37.7091,37.6681,37.6763,101348.0
2017-12-19 10:45:00,45.96,45.99,45.94,45.95,85839.0,37.6763,37.7009,37.6599,37.6681,85839.0
2017-12-19 10:50:00,45.95,45.97,45.93,45.96,137432.0,37.6681,37.6845,37.6517,37.6763,137432.0
2017-12-19 10:55:00,45.96,45.98,45.95,45.97,68942.0,37.6763,37.6927,37.6681,37.6845,68942.0
2017-12-19 11:00:00,45.97,45.98,45.94,45.98,151258.0,37.6845,37.6927,37.6599,37.6927,151258.0
2017-12-19 11:05:00,45.98,45.98,45.94,45.94,143877.0,37.6927,37.6927,37.6599,37.6599,143877.0
2017-12-19 11:10:00,45.95,45.95,45.9,45.95,225889.0,37.6681,37.6681,37.6271,37.6681,225889.0
2017-12-19 11:15:00,45.95,45.96,45.93,45.95,171408.0,37.6681,37.6763,37.6517,37.6681,171408.0
2017-12-19 11:20:00,45.95,45.96,45.94,45.95,96969.0,37.6681,37.6763,37.6599,37.6681,96969.0
2017-12-19 11:25:00,45.95,45.96,45.94,45.95,92039.0,37.6681,37.6763,37.6599,37.6681,92039.0
2017-12-19 11:30:00,45.95,45.95,45.93,45.95,86885.0,37.6681,37.6681,37.6517,37.6681,86885.0
2017-12-19 11:35:00,45.95,45.95,45.91,45.91,50747.0,37.6681,37.6681,37.6353,37.6353,50747.0
2017-12-19 11:40:00,45.91,45.93,45.9,45.91,320805.0,37.6353,37.6517,37.6271,37.6353,320805.0
2017-12-19 11:45:00,45.91,45.91,45.86,45.87,247221.0,37.6353,37.6353,37.5943,37.6025,247221.0
2017-12-19 11:50:00,45.87,45.87,45.82,45.83,160108.0,37.6025,37.6025,37.5615,37.5697,160108.0
2017-12-19 11:55:00,45.84,45.84,45.8,45.82,88610.0,37.5779,37.5779,37.5451,37.5615,88610.0
2017-12-19 12:00:00,45.81,45.84,45.81,45.84,46864.0,37.5533,37.5779,37.5533,37.5779,46864.0
2017-12-19 12:05:00,45.84,45.88,45.83,45.87,48725.0,37.5779,37.6107,37.5697,37.6025,48725.0
2017-12-19 12:10:00,45.87,45.87,45.84,45.85,122722.0,37.6025,37.6025,37.5779,37.5861,122722.0
2017-12-19 12:15:00,45.85,45.86,45.84,45.85,34075.0,37.5861,37.5943,37.5779,37.5861,34075.0
2017-12-19 12:20:00,45.86,45.86,45.81,45.81,120592.0,37.5943,37.5943,37.5533,37.5533,120592.0
2017-12-19 12:25:00,45.82,45.84,45.81,45.84,49479.0,37.5615,37.5779,37.5533,37.5779,49479.0
2017-12-19 12:30:00,45.83,45.86,45.83,45.85,25350.0,37.5697,37.5943,37.5697,37.5861,25350.0
2017-12-19 12:35:00,45.86,45.86,45.84,45.85,7203.0,37.5943,37.5943,37.5779,37.5861,7203.0
2017-12-19 12:40:00,45.85,45.85,45.83,45.84,14423.0,37.5861,37.5861,37.5697,37.5779,14423.0
2017-12-19 12:45:00,45.84,45.85,45.83,45.85,20798.0,37.5779,37.5861,37.5697,37.5861,20798.0
2017-12-19 12:50:00,45.84,45.88,45.84,45.87,43556.0,37.5779,37.6107,37.5779,37.6025,43556.0
2017-12-19 12:55:00,45.87,45.88,45.87,45.88,375145.0,37.6025,37.6107,37.6025,37.6107,375145.0
2017-12-19 13:00:00,45.88,45.91,45.88,45.9,82914.0,37.6107,37.6353,37.6107,37.6271,82914.0
2017-12-19 13:05:00,45.91,45.91,45.89,45.9,17042.0,37.6353,37.6353,37.6189,37.6271,17042.0
2017-12-19 13:10:00,45.9,45.9,45.87,45.88,81595.0,37.6271,37.6271,37.6025,37.6107,81595.0
2017-12-19 13:15:00,45.88,45.91,45.88,45.91,37137.0,37.6107,37.6353,37.6107,37.6353,37137.0
2017-12-19 13:20:00,45.91,45.91,45.89,45.9,8512.0,37.6353,37.6353,37.6189,37.6271,8512.0
2017-12-19 13:25:00,45.9,45.9,45.89,45.9,4286.0,37.6271,37.6271,37.6189,37.6271,4286.0
2017-12-19 13:30:00,45.9,45.92,45.89,45.92,29223.0,37.6271,37.6435,37.6189,37.6435,29223.0
2017-12-19 13:35:00,45.91,45.92,45.9,45.91,18508.0,37.6353,37.6435,37.6271,37.6353,18508.0
2017-12-19 13:40:00,45.91,45.92,45.9,45.91,7920.0,37.6353,37.6435,37.6271,37.6353,7920.0
2017-12-19 13:45:00,45.91,45.92,45.9,45.92,23013.0,37.6353,37.6435,37.6271,37.6435,23013.0
2017-12-19 13:50:00,45.91,45.92,45.91,45.92,19494.0,37.6353,37.6435,37.6353,37.6435,19494.0
2017-12-19 13:55:00,45.91,45.92,45.91,45.91,9616.0,37.6353,37.6435,37.6353,37.6353,9616.0
2017-12-19 14:00:00,45.92,45.92,45.9,45.91,22188.0,37.6435,37.6435,37.6271,37.6353,22188.0
2017-12-19 14:05:00,45.91,45.91,45.9,45.91,5025.0,37.6353,37.6353,37.6271,37.6353,5025.0
2017-12-19 14:10:00,45.9,45.91,45.89,45.89,14800.0,37.6271,37.6353,37.6189,37.6189,14800.0
2017-12-19 14:15:00,45.9,45.91,45.89,45.9,108774.0,37.6271,37.6353,37.6189,37.6271,108774.0
2017-12-19 14:20:00,45.91,45.93,45.9,45.92,84657.0,37.6353,37.6517,37.6271,37.6435,84657.0
2017-12-19 14:25:00,45.93,45.95,45.91,45.95,73520.0,37.6517,37.6681,37.6353,37.6681,73520.0
2017-12-19 14:30:00,45.95,45.95,45.91,45.92,61289.0,37.6681,37.6681,37.6353,37.6435,61289.0
2017-12-19 14:35:00,45.92,45.93,45.91,45.93,19105.0,37.6435,37.6517,37.6353,37.6517,19105.0
2017-12-19 14:40:00,45.92,45.92,45.91,45.91,9171.0,37.6435,37.6435,37.6353,37.6353,9171.0
2017-12-19 14:45:00,45.92,45.92,45.9,45.91,33146.0,37.6435,37.6435,37.6271,37.6353,33146.0
2017-12-19 14:50:00,45.91,45.92,45.89,45.89,37519.0,37.6353,37.6435,37.6189,37.6189,37519.0
2017-12-19 14:55:00,45.9,45.92,45.89,45.9,19455.0,37.6271,37.6435,37.6189,37.6271,19455.0
2017-12-19 15:00:00,45.91,45.91,45.86,45.87,75360.0,37.6353,37.6353,37.5943,37.6025,75360.0
2017-12-19 15:05:00,45.87,45.87,45.85,45.86,72648.0,37.6025,37.6025,37.5861,37.5943,72648.0
2017-12-19 15:10:00,45.86,45.89,45.86,45.89,30082.0,37.5943,37.6189,37.5943,37.6189,30082.0
2017-12-19 15:15:00,45.88,45.9,45.87,45.89,32265.0,37.6107,37.6271,37.6025,37.6189,32265.0
2017-12-19 15:20:00,45.9,45.91,45.89,45.89,40472.0,37.6271,37.6353,37.6189,37.6189,40472.0
2017-12-19 15:25:00,45.89,45.9,45.88,45.9,34032.0,37.6189,37.6271,37.6107,37.6271,34032.0
2017-12-19 15:30:00,45.9,45.91,45.89,45.91,23788.0,37.6271,37.6353,37.6189,37.6353,23788.0
2017-12-19 15:35:00,45.91,45.92,45.9,45.91,68615.0,37.6353,37.6435,37.6271,37.6353,68615.0
2017-12-19 15:40:00,45.91,45.92,45.89,45.89,46648.0,37.6353,37.6435,37.6189,37.6189,46648.0
2017-12-19 15:45:00,45.9,45.9,45.87,45.88,107041.0,37.6271,37.6271,37.6025,37.6107,107041.0
2017-12-19 15:50:00,45.89,45.9,45.87,45.88,175647.0,37.6189,37.6271,37.6025,37.6107,175647.0
2017-12-19 15:55:00,45.88,45.89,45.85,45.86,874699.0,37.6107,37.6189,37.5861,37.5943,874699.0
2017-12-20 09:30:00,45.9,45.96,45.88,45.89,288382.0,37.6271,37.6763,37.6107,37.6189,288382.0
2017-12-20 09:35:00,45.88,45.89,45.8,45.8,190546.0,37.6107,37.6189,37.5451,37.5451,190546.0
2017-12-20 09:40:00,45.8,45.82,45.77,45.79,267083.0,37.5451,37.5615,37.5206,37.5369,267083.0
2017-12-20 09:45:00,45.79,45.82,45.77,45.8,178949.0,37.5369,37.5615,37.5206,37.5451,178949.0
2017-12-20 09:50:00,45.8,45.83,45.79,45.8,146232.0,37.5451,37.5697,37.5369,37.5451,146232.0
2017-12-20 09:55:00,45.81,45.84,45.81,45.84,125263.0,37.5533,37.5779,37.5533,37.5779,125263.0
2017-12-20 10:00:00,45.84,45.86,45.81,45.81,65716.0,37.5779,37.5943,37.5533,37.5533,65716.0
2017-12-20 10:05:00,45.81,45.83,45.8,45.82,58498.0,37.5533,37.5697,37.5451,37.5615,58498.0
2017-12-20 10:10:00,45.83,45.85,45.83,45.84,26449.0,37.5697,37.5861,37.5697,37.5779,26449.0
2017-12-20 10:15:00,45.83,45.84,45.78,45.8,55766.0,37.5697,37.5779,37.5288,37.5451,55766.0
2017-12-20 10:20:00,45.8,45.83,45.76,45.76,78271.0,37.5451,37.5697,37.5124,37.5124,78271.0
2017-12-20 10:25:00,45.77,45.77,45.75,45.77,20662.0,37.5206,37.5206,37.5042,37.5206,20662.0
2017-12-20 10:30:00,45.77,45.78,45.74,45.77,51645.0,37.5206,37.5288,37.496,37.5206,51645.0
2017-12-20 10:35:00,45.77,45.78,45.72,45.72,47210.0,37.5206,37.5288,37.4796,37.4796,47210.0
2017-12-20 10:40:00,45.73,45.75,45.7,45.71,66727.0,37.4878,37.5042,37.4632,37.4714,66727.0
2017-12-20 10:45:00,45.71,45.74,45.7,45.72,116776.0,37.4714,37.496,37.4632,37.4796,116776.0
2017-12-20 10:50:00,45.72,45.76,45.71,45.76,79243.0,37.4796,37.5124,37.4714,37.5124,79243.0
2017-12-20 10:55:00,45.76,45.76,45.73,45.75,94412.0,37.5124,37.5124,37.4878,37.5042,94412.0
2017-12-20 11:00:00,45.75,45.77,45.73,45.77,421661.0,37.5042,37.5206,37.4878,37.5206,421661.0
2017-12-20 11:05:00,45.77,45.78,45.76,45.78,77486.0,37.5206,37.5288,37.5124,37.5288,77486.0
2017-12-20 11:10:00,45.78,45.79,45.77,45.77,178339.0,37.5288,37.5369,37.5206,37.5206,178339.0
2017-12-20 11:15:00,45.78,45.78,45.76,45.77,28282.0,37.5288,37.5288,37.5124,37.5206,28282.0
2017-12-20 11:20:00,45.76,45.78,45.75,45.78,113062.0,37.5124,37.5288,37.5042,37.5288,113062.0
2017-12-20 11:25:00,45.78,45.83,45.78,45.83,50778.0,37.5288,37.5697,37.5288,37.5697,50778.0
2017-12-20 11:30:00,45.83,45.85,45.8,45.84,73949.0,37.5697,37.5861,37.5451,37.5779,73949.0
2017-12-20 11:35:00,45.84,45.85,45.84,45.85,85056.0,37.5779,37.5861,37.5779,37.5861,85056.0
2017-12-20 11:40:00,45.85,45.85,45.83,45.84,49260.0,37.5861,37.5861,37.5697,37.5779,49260.0
2017-12-20 11:45:00,45.84,45.86,45.84,45.86,42173.0,37.5779,37.5943,37.5779,37.5943,42173.0
2017-12-20 11:50:00,45.86,45.86,45.84,45.85,188462.0,37.5943,37.5943,37.5779,37.5861,188462.0
2017-12-20 11:55:00,45.86,45.86,45.84,45.84,203102.0,37.5943,37.5943,37.5779,37.5779,203102.0
2017-12-20 12:00:00,45.84,45.88,45.84,45.88,130908.0,37.5779,37.6107,37.5779,37.6107,130908.0
2017-12-20 12:05:00,45.88,45.88,45.84,45.86,70374.0,37.6107,37.6107,37.5779,37.5943,70374.0
2017-12-20 12:10:00,45.86,45.87,45.85,45.87,16359.0,37.5943,37.6025,37.5861,37.6025,16359.0
2017-12-20 12:15:00,45.87,45.89,45.87,45.88,40728.0,37.6025,37.6189,37.6025,37.6107,40728.0
2017-12-20 12:20:00,45.88,45.89,45.87,45.89,25930.0,37.6107,37.6189,37.6025,37.6189,25930.0
2017-12-20 12:25:00,45.89,45.9,45.88,45.89,24688.0,37.6189,37.6271,37.6107,37.6189,24688.0
2017-12-20 12:30:00,45.89,45.89,45.88,45.89,9883.0,37.6189,37.6189,37.6107,37.6189,9883.0
2017-12-20 12:35:00,45.89,45.89,45.86,45.88,140076.0,37.6189,37.6189,37.5943,37.6107,140076.0
2017-12-20 12:40:00,45.88,45.9,45.87,45.88,73969.0,37.6107,37.6271,37.6025,37.6107,73969.0
2017-12-20 12:45:00,45.89,45.92,45.87,45.91,30711.0,37.6189,37.6435,37.6025,37.6353,30711.0
2017-12-20 12:50:00,45.91,45.92,45.89,45.9,6883.0,37.6353,37.6435,37.6189,37.6271,6883.0
2017-12-20 12:55:00,45.9,45.9,45.89,45.89,10504.0,37.6271,37.6271,37.6189,37.6189,10504.0
2017-12-20 13:00:00,45.9,45.91,45.88,45.91,66225.0,37.6271,37.6353,37.6107,37.6353,66225.0
2017-12-20 13:05:00,45.91,45.92,45.89,45.9,53870.0,37.6353,37.6435,37.6189,37.6271,53870.0
2017-12-20 13:10:00,45.9,45.91,45.89,45.91,17697.0,37.6271,37.6353,37.6189,37.6353,17697.0
2017-12-20 13:15:00,45.91,45.91,45.87,45.88,38046.0,37.6353,37.6353,37.6025,37.6107,38046.0
2017-12-20 13:20:00,45.87,45.91,45.86,45.89,45615.0,37.6025,37.6353,37.5943,37.6189,45615.0
2017-12-20 13:25:00,45.88,45.89,45.87,45.89,8350.0,37.6107,37.6189,37.6025,37.6189,8350.0
2017-12-20 13:30:00,45.88,45.89,45.87,45.88,5454.0,37.6107,37.6189,37.6025,37.6107,5454.0
2017-12-20 13:35:00,45.88,45.89,45.86,45.87,167498.0,37.6107,37.6189,37.5943,37.6025,167498.0
2017-12-20 13:40:00,45.87,45.88,45.86,45.87,8100.0,37.6025,37.6107,37.5943,37.6025,8100.0
2017-12-20 13:45:00,45.88,45.88,45.86,45.86,14151.0,37.6107,37.6107,37.5943,37.5943,14151.0
2017-12-20 13:50:00,45.87,45.87,45.86,45.86,24962.0,37.6025,37.6025,37.5943,37.5943,24962.0
2017-12-20 13:55:00,45.86,45.87,45.84,45.86,41372.0,37.5943,37.6025,37.5779,37.5943,41372.0
2017-12-20 14:00:00,45.86,45.88,45.86,45.87,23423.0,37.5943,37.6107,37.5943,37.6025,23423.0
2017-12-20 14:05:00,45.87,45.87,45.85,45.86,10745.0,37.6025,37.6025,37.5861,37.5943,10745.0
2017-12-20 14:10:00,45.85,45.86,45.84,45.84,42679.0,37.5861,37.5943,37.5779,37.5779,42679.0
2017-12-20 14:15:00,45.85,45.86,45.84,45.85,7483.0,37.5861,37.5943,37.5779,37.5861,7483.0
2017-12-20 14:20:00,45.85,45.86,45.84,45.86,18020.0,37.5861,37.5943,37.5779,37.5943,18020.0
2017-12-20 14:25:00,45.85,45.85,45.82,45.84,19320.0,37.5861,37.5861,37.5615,37.5779,19320.0
2017-12-20 14:30:00,45.84,45.86,45.82,45.86,159965.0,37.5779,37.5943,37.5615,37.5943,159965.0
2017-12-20 14:35:00,45.86,45.86,45.84,45.84,25149.0,37.5943,37.5943,37.5779,37.5779,25149.0
2017-12-20 14:40:00,45.84,45.85,45.82,45.83,24007.0,37.5779,37.5861,37.5615,37.5697,24007.0
2017-12-20 14:45:00,45.83,45.84,45.81,45.82,28382.0,37.5697,37.5779,37.5533,37.5615,28382.0
2017-12-20 14:50:00,45.82,45.83,45.8,45.81,55309.0,37.5615,37.5697,37.5451,37.5533,55309.0
2017-12-20 14:55:00,45.81,45.83,45.8,45.83,32752.0,37.5533,37.5697,37.5451,37.5697,32752.0
2017-12-20 15:00:00,45.83,45.83,45.8,45.81,52610.0,37.5697,37.5697,37.5451,37.5533,52610.0
2017-12-20 15:05:00,45.82,45.83,45.8,45.8,96712.0,37.5615,37.5697,37.5451,37.5451,96712.0
2017-12-20 15:10:00,45.8,45.81,45.79,45.81,41513.0,37.5451,37.5533,37.5369,37.5533,41513.0
2017-12-20 15:15:00,45.8,45.83,45.8,45.83,22768.0,37.5451,37.5697,37.5451,37.5697,22768.0
2017-12-20 15:20:00,45.83,45.84,45.82,45.84,24331.0,37.5697,37.5779,37.5615,37.5779,24331.0
2017-12-20 15:25:00,45.84,45.84,45.8,45.8,238244.0,37.5779,37.5779,37.5451,37.5451,238244.0
2017-12-20 15:30:00,45.81,45.85,45.8,45.84,140039.0,37.5533,37.5861,37.5451,37.5779,140039.0
2017-12-20 15:35:00,45.84,45.85,45.82,45.84,115307.0,37.5779,37.5861,37.5615,37.5779,115307.0
2017-12-20 15:40:00,45.84,45.84,45.82,45.83,153624.0,37.5779,37.5779,37.5615,37.5697,153624.0
2017-12-20 15:45:00,45.82,45.83,45.79,45.81,178821.0,37.5615,37.5697,37.5369,37.5533,178821.0
2017-12-20 15:50:00,45.8,45.81,45.78,45.79,250558.0,37.5451,37.5533,37.5288,37.5369,250558.0
2017-12-20 15:55:00,45.79,45.79,45.74,45.75,480930.0,37.5369,37.5369,37.496,37.5042,480930.0
2017-12-21 09:30:00,45.47,45.58,45.45,45.56,559720.0,38.0019,38.0938,37.9851,38.0771,559720.0
2017-12-21 09:35:00,45.56,45.58,45.54,45.58,603214.0,38.0771,38.0938,38.0604,38.0938,603214.0
2017-12-21 09:40:00,45.58,45.61,45.55,45.59,1680324.0,38.0938,38.1189,38.0687,38.1022,1680324.0
2017-12-21 09:45:00,45.6,45.63,45.58,45.63,271745.0,38.1105,38.1356,38.0938,38.1356,271745.0
2017-12-21 09:50:00,45.63,45.64,45.57,45.58,650146.0,38.1356,38.1439,38.0854,38.0938,650146.0
2017-12-21 09:55:00,45.58,45.6,45.56,45.57,256029.0,38.0938,38.1105,38.0771,38.0854,256029.0
2017-12-21 10:00:00,45.57,45.59,45.56,45.58,117075.0,38.0854,38.1022,38.0771,38.0938,117075.0
2017-12-21 10:05:00,45.59,45.59,45.54,45.55,183726.0,38.1022,38.1022,38.0604,38.0687,183726.0
2017-12-21 10:10:00,45.56,45.6,45.54,45.6,201475.0,38.0771,38.1105,38.0604,38.1105,201475.0
2017-12-21 10:15:00,45.6,45.61,45.58,45.6,70890.0,38.1105,38.1189,38.0938,38.1105,70890.0
2017-12-21 10:20:00,45.61,45.66,45.6,45.64,190420.0,38.1189,38.1607,38.1105,38.1439,190420.0
2017-12-21 10:25:00,45.65,45.65,45.64,45.64,22298.0,38.1523,38.1523,38.1439,38.1439,22298.0
2017-12-21 10:30:00,45.65,45.67,45.64,45.66,136113.0,38.1523,38.169,38.1439,38.1607,136113.0
2017-12-21 10:35:00,45.66,45.7,45.64,45.69,193678.0,38.1607,38.1941,38.1439,38.1857,193678.0
2017-12-21 10:40:00,45.69,45.72,45.68,45.7,187708.0,38.1857,38.2108,38.1774,38.1941,187708.0
2017-12-21 10:45:00,45.7,45.7,45.66,45.66,73776.0,38.1941,38.1941,38.1607,38.1607,73776.0
2017-12-21 10:50:00,45.67,45.67,45.64,45.66,130187.0,38.169,38.169,38.1439,38.1607,130187.0
2017-12-21 10:55:00,45.67,45.68,45.64,45.65,55904.0,38.169,38.1774,38.1439,38.1523,55904.0
2017-12-21 11:00:00,45.65,45.65,45.61,45.63,185109.0,38.1523,38.1523,38.1189,38.1356,185109.0
2017-12-21 11:05:00,45.63,45.66,45.62,45.65,65358.0,38.1356,38.1607,38.1272,38.1523,65358.0
2017-12-21 11:10:00,45.65,45.67,45.64,45.65,125554.0,38.1523,38.169,38.1439,38.1523,125554.0
2017-12-21 11:15:00,45.65,45.68,45.65,45.68,78844.0,38.1523,38.1774,38.1523,38.1774,78844.0
2017-12-21 11:20:00,45.68,45.72,45.67,45.72,112331.0,38.1774,38.2108,38.169,38.2108,112331.0
2017-12-21 11:25:00,45.72,45.72,45.68,45.7,109192.0,38.2108,38.2108,38.1774,38.1941,109192.0
2017-12-21 11:30:00,45.7,45.72,45.7,45.72,38964.0,38.1941,38.2108,38.1941,38.2108,38964.0
2017-12-21 11:35:00,45.72,45.74,45.71,45.71,51209.0,38.2108,38.2275,38.2024,38.2024,51209.0
2017-12-21 11:40:00,45.71,45.72,45.68,45.69,41331.0,38.2024,38.2108,38.1774,38.1857,41331.0
2017-12-21 11:45:00,45.7,45.7,45.69,45.69,23306.0,38.1941,38.1941,38.1857,38.1857,23306.0
2017-12-21 11:50:00,45.69,45.71,45.68,45.69,90838.0,38.1857,38.2024,38.1774,38.1857,90838.0
2017-12-21 11:55:00,45.69,45.7,45.69,45.69,18200.0,38.1857,38.1941,38.1857,38.1857,18200.0
2017-12-21 12:00:00,45.7,45.7,45.65,45.67,85553.0,38.1941,38.1941,38.1523,38.169,85553.0
2017-12-21 12:05:00,45.67,45.68,45.67,45.68,32489.0,38.169,38.1774,38.169,38.1774,32489.0
2017-12-21 12:10:00,45.68,45.69,45.67,45.69,27384.0,38.1774,38.1857,38.169,38.1857,27384.0
2017-12-21 12:15:00,45.69,45.7,45.67,45.67,37829.0,38.1857,38.1941,38.169,38.169,37829.0
2017-12-21 12:20:00,45.67,45.72,45.67,45.71,76164.0,38.169,38.2108,38.169,38.2024,76164.0
2017-12-21 12:25:00,45.71,45.74,45.7,45.74,34923.0,38.2024,38.2275,38.1941,38.2275,34923.0
2017-12-21 12:30:00,45.74,45.76,45.73,45.74,34757.0,38.2275,38.2442,38.2192,38.2275,34757.0
2017-12-21 12:35:00,45.74,45.74,45.71,45.73,32257.0,38.2275,38.2275,38.2024,38.2192,32257.0
2017-12-21 12:40:00,45.73,45.74,45.71,45.72,104177.0,38.2192,38.2275,38.2024,38.2108,104177.0
2017-12-21 12:45:00,45.71,45.72,45.69,45.7,89163.0,38.2024,38.2108,38.1857,38.1941,89163.0
2017-12-21 12:50:00,45.7,45.72,45.7,45.71,15686.0,38.1941,38.2108,38.1941,38.2024,15686.0
2017-12-21 12:55:00,45.7,45.73,45.69,45.73,45760.0,38.1941,38.2192,38.1857,38.2192,45760.0
2017-12-21 13:00:00,45.72,45.73,45.71,45.72,35832.0,38.2108,38.2192,38.2024,38.2108,35832.0
2017-12-21 13:05:00,45.72,45.74,45.72,45.72,16381.0,38.2108,38.2275,38.2108,38.2108,16381.0
2017-12-21 13:10:00,45.73,45.75,45.72,45.75,31735.0,38.2192,38.2359,38.2108,38.2359,31735.0
2017-12-21 13:15:00,45.75,45.75,45.74,45.75,6565.0,38.2359,38.2359,38.2275,38.2359,6565.0
2017-12-21 13:20:00,45.75,45.75,45.74,45.75,5625.0,38.2359,38.2359,38.2275,38.2359,5625.0
2017-12-21 13:25:00,45.75,45.77,45.75,45.77,82935.0,38.2359,38.2526,38.2359,38.2526,82935.0
2017-12-21 13:30:00,45.77,45.77,45.74,45.75,62076.0,38.2526,38.2526,38.2275,38.2359,62076.0
2017-12-21 13:35:00,45.75,45.75,45.74,45.75,11463.0,38.2359,38.2359,38.2275,38.2359,11463.0
2017-12-21 13:40:00,45.75,45.76,45.74,45.76,46214.0,38.2359,38.2442,38.2275,38.2442,46214.0
2017-12-21 13:45:00,45.76,45.76,45.74,45.75,53552.0,38.2442,38.2442,38.2275,38.2359,53552.0
2017-12-21 13:50:00,45.75,45.78,45.75,45.77,50478.0,38.2359,38.2609,38.2359,38.2526,50478.0
2017-12-21 13:55:00,45.78,45.78,45.75,45.76,22352.0,38.2609,38.2609,38.2359,38.2442,22352.0
2017-12-21 14:00:00,45.76,45.76,45.73,45.75,60276.0,38.2442,38.2442,38.2192,38.2359,60276.0
2017-12-21 14:05:00,45.75,45.75,45.72,45.74,38855.0,38.2359,38.2359,38.2108,38.2275,38855.0
2017-12-21 14:10:00,45.73,45.74,45.72,45.74,15329.0,38.2192,38.2275,38.2108,38.2275,15329.0
2017-12-21 14:15:00,45.74,45.74,45.72,45.74,26289.0,38.2275,38.2275,38.2108,38.2275,26289.0
2017-12-21 14:20:00,45.74,45.76,45.73,45.74,59552.0,38.2275,38.2442,38.2192,38.2275,59552.0
2017-12-21 14:25:00,45.73,45.76,45.73,45.75,33726.0,38.2192,38.2442,38.2192,38.2359,33726.0
2017-12-21 14:30:00,45.75,45.75,45.74,45.75,29470.0,38.2359,38.2359,38.2275,38.2359,29470.0
2017-12-21 14:35:00,45.75,45.76,45.74,45.75,61328.0,38.2359,38.2442,38.2275,38.2359,61328.0
2017-12-21 14:40:00,45.75,45.76,45.74,45.75,36741.0,38.2359,38.2442,38.2275,38.2359,36741.0
2017-12-21 14:45:00,45.76,45.76,45.74,45.75,10407.0,38.2442,38.2442,38.2275,38.2359,10407.0
2017-12-21 14:50:00,45.75,45.76,45.74,45.76,42014.0,38.2359,38.2442,38.2275,38.2442,42014.0
2017-12-21 14:55:00,45.76,45.79,45.75,45.78,40880.0,38.2442,38.2693,38.2359,38.2609,40880.0
2017-12-21 15:00:00,45.78,45.79,45.76,45.77,71127.0,38.2609,38.2693,38.2442,38.2526,71127.0
2017-12-21 15:05:00,45.77,45.77,45.75,45.77,84642.0,38.2526,38.2526,38.2359,38.2526,84642.0
2017-12-21 15:10:00,45.77,45.77,45.76,45.77,58025.0,38.2526,38.2526,38.2442,38.2526,58025.0
2017-12-21 15:15:00,45.76,45.76,45.7,45.73,95438.0,38.2442,38.2442,38.1941,38.2192,95438.0
2017-12-21 15:20:00,45.73,45.75,45.72,45.75,50391.0,38.2192,38.2359,38.2108,38.2359,50391.0
2017-12-21 15:25:00,45.75,45.76,45.74,45.76,35229.0,38.2359,38.2442,38.2275,38.2442,35229.0
2017-12-21 15:30:00,45.76,45.76,45.74,45.76,92896.0,38.2442,38.2442,38.2275,38.2442,92896.0
2017-12-21 15:35:00,45.76,45.76,45.73,45.73,194954.0,38.2442,38.2442,38.2192,38.2192,194954.0
2017-12-21 15:40:00,45.73,45.75,45.72,45.75,78451.0,38.2192,38.2359,38.2108,38.2359,78451.0
2017-12-21 15:45:00,45.75,45.75,45.69,45.7,292088.0,38.2359,38.2359,38.1857,38.1941,292088.0
2017-12-21 15:50:00,45.7,45.7,45.66,45.66,433843.0,38.1941,38.1941,38.1607,38.1607,433843.0
2017-12-21 15:55:00,45.66,45.72,45.65,45.69,1302335.0,38.1607,38.2108,38.1523,38.1857,1302335.0
2017-12-22 09:30:00,45.75,45.77,45.72,45.75,134417.0,38.2359,38.2526,38.2108,38.2359,134417.0
2017-12-22 09:35:00,45.76,45.76,45.67,45.67,223472.0,38.2442,38.2442,38.169,38.169,223472.0
2017-12-22 09:40:00,45.68,45.72,45.68,45.72,59224.0,38.1774,38.2108,38.1774,38.2108,59224.0
2017-12-22 09:45:00,45.72,45.74,45.71,45.73,286977.0,38.2108,38.2275,38.2024,38.2192,286977.0
2017-12-22 09:50:00,45.74,45.78,45.72,45.78,191637.0,38.2275,38.2609,38.2108,38.2609,191637.0
2017-12-22 09:55:00,45.78,45.79,45.77,45.79,54611.0,38.2609,38.2693,38.2526,38.2693,54611.0
2017-12-22 10:00:00,45.79,45.81,45.78,45.8,151125.0,38.2693,38.286,38.2609,38.2777,151125.0
2017-12-22 10:05:00,45.8,45.81,45.78,45.79,80646.0,38.2777,38.286,38.2609,38.2693,80646.0
2017-12-22 10:10:00,45.79,45.79,45.75,45.77,81877.0,38.2693,38.2693,38.2359,38.2526,81877.0
2017-12-22 10:15:00,45.78,45.8,45.77,45.79,30466.0,38.2609,38.2777,38.2526,38.2693,30466.0
2017-12-22 10:20:00,45.79,45.8,45.77,45.8,48623.0,38.2693,38.2777,38.2526,38.2777,48623.0
2017-12-22 10:25:00,45.8,45.8,45.76,45.77,71206.0,38.2777,38.2777,38.2442,38.2526,71206.0
2017-12-22 10:30:00,45.77,45.77,45.75,45.77,48351.0,38.2526,38.2526,38.2359,38.2526,48351.0
2017-12-22 10:35:00,45.76,45.77,45.73,45.75,46751.0,38.2442,38.2526,38.2192,38.2359,46751.0
2017-12-22 10:40:00,45.75,45.76,45.74,45.75,64855.0,38.2359,38.2442,38.2275,38.2359,64855.0
2017-12-22 10:45:00,45.75,45.78,45.74,45.78,39871.0,38.2359,38.2609,38.2275,38.2609,39871.0
2017-12-22 10:50:00,45.77,45.78,45.77,45.77,31325.0,38.2526,38.2609,38.2526,38.2526,31325.0
2017-12-22 10:55:00,45.78,45.81,45.77,45.8,79785.0,38.2609,38.286,38.2526,38.2777,79785.0
2017-12-22 11:00:00,45.8,45.81,45.79,45.81,89383.0,38.2777,38.286,38.2693,38.286,89383.0
2017-12-22 11:05:00,45.8,45.81,45.76,45.79,111331.0,38.2777,38.286,38.2442,38.2693,111331.0
2017-12-22 11:10:00,45.79,45.81,45.79,45.8,16010.0,38.2693,38.286,38.2693,38.2777,16010.0
2017-12-22 11:15:00,45.8,45.82,45.8,45.8,103148.0,38.2777,38.2944,38.2777,38.2777,103148.0
2017-12-22 11:20:00,45.8,45.83,45.8,45.83,76307.0,38.2777,38.3027,38.2777,38.3027,76307.0
2017-12-22 11:25:00,45.83,45.83,45.8,45.81,69103.0,38.3027,38.3027,38.2777,38.286,69103.0
2017-12-22 11:30:00,45.82,45.83,45.79,45.81,71218.0,38.2944,38.3027,38.2693,38.286,71218.0
2017-12-22 11:35:00,45.81,45.82,45.8,45.81,49185.0,38.286,38.2944,38.2777,38.286,49185.0
2017-12-22 11:40:00,45.8,45.83,45.8,45.83,33510.0,38.2777,38.3027,38.2777,38.3027,33510.0
2017-12-22 11:45:00,45.82,45.84,45.82,45.83,43570.0,38.2944,38.3111,38.2944,38.3027,43570.0
2017-12-22 11:50:00,45.83,45.85,45.83,45.85,24101.0,38.3027,38.3194,38.3027,38.3194,24101.0
2017-12-22 11:55:00,45.84,45.85,45.82,45.82,22602.0,38.3111,38.3194,38.2944,38.2944,22602.0
2017-12-22 12:00:00,45.82,45.83,45.81,45.82,24225.0,38.2944,38.3027,38.286,38.2944,24225.0
2017-12-22 12:05:00,45.82,45.83,45.82,45.83,7999.0,38.2944,38.3027,38.2944,38.3027,7999.0
2017-12-22 12:10:00,45.84,45.85,45.83,45.85,33502.0,38.3111,38.3194,38.3027,38.3194,33502.0
2017-12-22 12:15:00,45.84,45.85,45.83,45.84,23177.0,38.3111,38.3194,38.3027,38.3111,23177.0
2017-12-22 12:20:00,45.84,45.86,45.83,45.86,45474.0,38.3111,38.3278,38.3027,38.3278,45474.0
2017-12-22 12:25:00,45.86,45.87,45.84,45.85,36851.0,38.3278,38.3362,38.3111,38.3194,36851.0
2017-12-22 12:30:00,45.85,45.86,45.84,45.85,30917.0,38.3194,38.3278,38.3111,38.3194,30917.0
2017-12-22 12:35:00,45.85,45.86,45.84,45.86,9739.0,38.3194,38.3278,38.3111,38.3278,9739.0
2017-12-22 12:40:00,45.86,45.86,45.84,45.85,19073.0,38.3278,38.3278,38.3111,38.3194,19073.0
2017-12-22 12:45:00,45.85,45.85,45.84,45.84,4405.0,38.3194,38.3194,38.3111,38.3111,4405.0
2017-12-22 12:50:00,45.84,45.85,45.81,45.83,80093.0,38.3111,38.3194,38.286,38.3027,80093.0
2017-12-22 12:55:00,45.83,45.83,45.82,45.83,4142.0,38.3027,38.3027,38.2944,38.3027,4142.0
2017-12-22 13:00:00,45.83,45.84,45.82,45.84,15495.0,38.3027,38.3111,38.2944,38.3111,15495.0
2017-12-22 13:05:00,45.83,45.84,45.82,45.83,16591.0,38.3027,38.3111,38.2944,38.3027,16591.0
2017-12-22 13:10:00,45.82,45.82,45.81,45.82,10354.0,38.2944,38.2944,38.286,38.2944,10354.0
2017-12-22 13:15:00,45.82,45.83,45.81,45.83,21055.0,38.2944,38.3027,38.286,38.3027,21055.0
2017-12-22 13:20:00,45.83,45.83,45.82,45.83,6022.0,38.3027,38.3027,38.2944,38.3027,6022.0
2017-12-22 13:25:00,45.82,45.82,45.8,45.82,38579.0,38.2944,38.2944,38.2777,38.2944,38579.0
2017-12-22 13:30:00,45.83,45.83,45.81,45.82,30262.0,38.3027,38.3027,38.286,38.2944,30262.0
2017-12-22 13:35:00,45.82,45.82,45.81,45.82,14859.0,38.2944,38.2944,38.286,38.2944,14859.0
2017-12-22 13:40:00,45.82,45.86,45.82,45.85,136325.0,38.2944,38.3278,38.2944,38.3194,136325.0
2017-12-22 13:45:00,45.85,45.87,45.85,45.86,6567.0,38.3194,38.3362,38.3194,38.3278,6567.0
2017-12-22 13:50:00,45.87,45.87,45.85,45.86,25899.0,38.3362,38.3362,38.3194,38.3278,25899.0
2017-12-22 13:55:00,45.87,45.89,45.86,45.87,30993.0,38.3362,38.3529,38.3278,38.3362,30993.0
2017-12-22 14:00:00,45.87,45.87,45.84,45.84,27106.0,38.3362,38.3362,38.3111,38.3111,27106.0
2017-12-22 14:05:00,45.84,45.85,45.84,45.84,3612.0,38.3111,38.3194,38.3111,38.3111,3612.0
2017-12-22 14:10:00,45.84,45.9,45.84,45.89,208198.0,38.3111,38.3612,38.3111,38.3529,208198.0
2017-12-22 14:15:00,45.89,45.91,45.88,45.91,127239.0,38.3529,38.3696,38.3445,38.3696,127239.0
2017-12-22 14:20:00,45.91,45.92,45.89,45.91,58294.0,38.3696,38.378,38.3529,38.3696,58294.0
2017-12-22 14:25:00,45.91,45.91,45.9,45.91,3725.0,38.3696,38.3696,38.3612,38.3696,3725.0
2017-12-22 14:30:00,45.91,45.91,45.9,45.91,18984.0,38.3696,38.3696,38.3612,38.3696,18984.0
2017-12-22 14:35:00,45.91,45.91,45.89,45.91,44210.0,38.3696,38.3696,38.3529,38.3696,44210.0
2017-12-22 14:40:00,45.9,45.92,45.89,45.92,34648.0,38.3612,38.378,38.3529,38.378,34648.0
2017-12-22 14:45:00,45.91,45.92,45.88,45.9,187051.0,38.3696,38.378,38.3445,38.3612,187051.0
2017-12-22 14:50:00,45.9,45.92,45.89,45.91,19352.0,38.3612,38.378,38.3529,38.3696,19352.0
2017-12-22 14:55:00,45.91,45.92,45.89,45.91,51918.0,38.3696,38.378,38.3529,38.3696,51918.0
2017-12-22 15:00:00,45.91,45.92,45.9,45.91,7697.0,38.3696,38.378,38.3612,38.3696,7697.0
2017-12-22 15:05:00,45.91,45.93,45.91,45.93,19352.0,38.3696,38.3863,38.3696,38.3863,19352.0
2017-12-22 15:10:00,45.93,45.94,45.92,45.93,48565.0,38.3863,38.3947,38.378,38.3863,48565.0
2017-12-22 15:15:00,45.93,45.94,45.92,45.93,42291.0,38.3863,38.3947,38.378,38.3863,42291.0
2017-12-22 15:20:00,45.93,45.93,45.91,45.91,45866.0,38.3863,38.3863,38.3696,38.3696,45866.0
2017-12-22 15:25:00,45.91,45.94,45.89,45.93,140689.0,38.3696,38.3947,38.3529,38.3863,140689.0
2017-12-22 15:30:00,45.94,45.94,45.93,45.94,103801.0,38.3947,38.3947,38.3863,38.3947,103801.0
2017-12-22 15:35:00,45.94,45.94,45.92,45.93,39709.0,38.3947,38.3947,38.378,38.3863,39709.0
2017-12-22 15:40:00,45.94,45.94,45.91,45.93,63675.0,38.3947,38.3947,38.3696,38.3863,63675.0
2017-12-22 15:45:00,45.93,45.97,45.92,45.96,231608.0,38.3863,38.4197,38.378,38.4114,231608.0
2017-12-22 15:50:00,45.96,45.96,45.94,45.96,207781.0,38.4114,38.4114,38.3947,38.4114,207781.0
2017-12-22 15:55:00,45.96,45.99,45.95,45.98,582346.0,38.4114,38.4365,38.403,38.4281,582346.0
2017-12-26 09:30:00,45.95,46.0,45.95,45.98,81509.0,38.403,38.4448,38.403,38.4281,81509.0
2017-12-26 09:35:00,45.98,46.01,45.96,45.98,103658.0,38.4281,38.4532,38.4114,38.4281,103658.0
2017-12-26 09:40:00,45.98,45.98,45.95,45.96,108352.0,38.4281,38.4281,38.403,38.4114,108352.0
2017-12-26 09:45:00,45.97,45.98,45.96,45.97,36557.0,38.4197,38.4281,38.4114,38.4197,36557.0
2017-12-26 09:50:00,45.96,45.97,45.91,45.96,125818.0,38.4114,38.4197,38.3696,38.4114,125818.0
2017-12-26 09:55:00,45.95,45.96,45.94,45.94,37786.0,38.403,38.4114,38.3947,38.3947,37786.0
2017-12-26 10:00:00,45.95,45.97,45.94,45.97,71113.0,38.403,38.4197,38.3947,38.4197,71113.0
2017-12-26 10:05:00,45.96,46.0,45.96,45.99,77481.0,38.4114,38.4448,38.4114,38.4365,77481.0
2017-12-26 10:10:00,45.99,46.0,45.98,46.0,101533.0,38.4365,38.4448,38.4281,38.4448,101533.0
2017-12-26 10:15:00,46.0,46.0,45.96,45.98,73960.0,38.4448,38.4448,38.4114,38.4281,73960.0
2017-12-26 10:20:00,45.98,46.0,45.98,46.0,56773.0,38.4281,38.4448,38.4281,38.4448,56773.0
2017-12-26 10:25:00,46.0,46.02,45.99,46.02,83912.0,38.4448,38.4615,38.4365,38.4615,83912.0
2017-12-26 10:30:00,46.02,46.02,46.0,46.0,70497.0,38.4615,38.4615,38.4448,38.4448,70497.0
2017-12-26 10:35:00,46.01,46.02,46.0,46.01,66406.0,38.4532,38.4615,38.4448,38.4532,66406.0
2017-12-26 10:40:00,46.02,46.04,46.01,46.03,79133.0,38.4615,38.4782,38.4532,38.4699,79133.0
2017-12-26 10:45:00,46.03,46.03,46.0,46.0,55956.0,38.4699,38.4699,38.4448,38.4448,55956.0
2017-12-26 10:50:00,46.0,46.01,45.99,46.0,216262.0,38.4448,38.4532,38.4365,38.4448,216262.0
2017-12-26 10:55:00,46.0,46.01,45.99,46.0,134451.0,38.4448,38.4532,38.4365,38.4448,134451.0
2017-12-26 11:00:00,46.0,46.0,45.95,45.96,69175.0,38.4448,38.4448,38.403,38.4114,69175.0
2017-12-26 11:05:00,45.95,45.98,45.95,45.97,63450.0,38.403,38.4281,38.403,38.4197,63450.0
2017-12-26 11:10:00,45.97,45.97,45.96,45.97,36049.0,38.4197,38.4197,38.4114,38.4197,36049.0
2017-12-26 11:15:00,45.97,45.98,45.96,45.98,33650.0,38.4197,38.4281,38.4114,38.4281,33650.0
2017-12-26 11:20:00,45.98,46.0,45.97,45.99,92248.0,38.4281,38.4448,38.4197,38.4365,92248.0
2017-12-26 11:25:00,45.99,46.0,45.98,45.98,58209.0,38.4365,38.4448,38.4281,38.4281,58209.0
2017-12-26 11:30:00,45.98,46.0,45.98,46.0,50832.0,38.4281,38.4448,38.4281,38.4448,50832.0
2017-12-26 11:35:00,46.0,46.01,45.98,46.0,62737.0,38.4448,38.4532,38.4281,38.4448,62737.0
2017-12-26 11:40:00,46.0,46.01,46.0,46.01,26315.0,38.4448,38.4532,38.4448,38.4532,26315.0
2017-12-26 11:45:00,46.0,46.01,46.0,46.01,30418.0,38.4448,38.4532,38.4448,38.4532,30418.0
2017-12-26 11:50:00,46.01,46.01,45.99,45.99,74052.0,38.4532,38.4532,38.4365,38.4365,74052.0
2017-12-26 11:55:00,45.99,46.01,45.99,46.0,32966.0,38.4365,38.4532,38.4365,38.4448,32966.0
2017-12-26 12:00:00,46.0,46.01,45.99,46.0,35398.0,38.4448,38.4532,38.4365,38.4448,35398.0
2017-12-26 12:05:00,45.99,46.01,45.99,46.01,32746.0,38.4365,38.4532,38.4365,38.4532,32746.0
2017-12-26 12:10:00,46.01,46.01,45.99,45.99,87609.0,38.4532,38.4532,38.4365,38.4365,87609.0
2017-12-26 12:15:00,45.99,45.99,45.97,45.97,44817.0,38.4365,38.4365,38.4197,38.4197,44817.0
2017-12-26 12:20:00,45.97,45.98,45.96,45.98,58811.0,38.4197,38.4281,38.4114,38.4281,58811.0
2017-12-26 12:25:00,45.98,45.98,45.95,45.96,88148.0,38.4281,38.4281,38.403,38.4114,88148.0
2017-12-26 12:30:00,45.96,45.97,45.95,45.96,32371.0,38.4114,38.4197,38.403,38.4114,32371.0
2017-12-26 12:35:00,45.96,45.96,45.95,45.96,13398.0,38.4114,38.4114,38.403,38.4114,13398.0
2017-12-26 12:40:00,45.96,45.98,45.95,45.97,53767.0,38.4114,38.4281,38.403,38.4197,53767.0
2017-12-26 12:45:00,45.97,45.97,45.96,45.97,32131.0,38.4197,38.4197,38.4114,38.4197,32131.0
2017-12-26 12:50:00,45.97,45.97,45.96,45.97,26850.0,38.4197,38.4197,38.4114,38.4197,26850.0
2017-12-26 12:55:00,45.97,45.98,45.96,45.98,28666.0,38.4197,38.4281,38.4114,38.4281,28666.0
2017-12-26 13:00:00,45.97,45.98,45.97,45.98,21412.0,38.4197,38.4281,38.4197,38.4281,21412.0
2017-12-26 13:05:00,45.98,45.98,45.97,45.98,28184.0,38.4281,38.4281,38.4197,38.4281,28184.0
2017-12-26 13:10:00,45.98,45.98,45.97,45.98,42614.0,38.4281,38.4281,38.4197,38.4281,42614.0
2017-12-26 13:15:00,45.98,45.98,45.95,45.97,102612.0,38.4281,38.4281,38.403,38.4197,102612.0
2017-12-26 13:20:00,45.97,45.97,45.96,45.97,16178.0,38.4197,38.4197,38.4114,38.4197,16178.0
2017-12-26 13:25:00,45.97,45.97,45.95,45.96,48408.0,38.4197,38.4197,38.403,38.4114,48408.0
2017-12-26 13:30:00,45.96,45.97,45.95,45.96,43795.0,38.4114,38.4197,38.403,38.4114,43795.0
2017-12-26 13:35:00,45.97,45.97,45.94,45.96,83694.0,38.4197,38.4197,38.3947,38.4114,83694.0
2017-12-26 13:40:00,45.97,45.97,45.96,45.96,7410.0,38.4197,38.4197,38.4114,38.4114,7410.0
2017-12-26 13:45:00,45.96,45.98,45.96,45.96,46712.0,38.4114,38.4281,38.4114,38.4114,46712.0
2017-12-26 13:50:00,45.96,45.98,45.95,45.96,39343.0,38.4114,38.4281,38.403,38.4114,39343.0
2017-12-26 13:55:00,45.96,45.96,45.92,45.92,63313.0,38.4114,38.4114,38.378,38.378,63313.0
2017-12-26 14:00:00,45.92,45.93,45.92,45.92,22429.0,38.378,38.3863,38.378,38.378,22429.0
2017-12-26 14:05:00,45.93,45.93,45.92,45.92,70025.0,38.3863,38.3863,38.378,38.378,70025.0
2017-12-26 14:10:00,45.93,45.93,45.92,45.92,24060.0,38.3863,38.3863,38.378,38.378,24060.0
2017-12-26 14:15:00,45.93,45.96,45.92,45.95,67273.0,38.3863,38.4114,38.378,38.403,67273.0
2017-12-26 14:20:00,45.95,45.95,45.93,45.93,28850.0,38.403,38.403,38.3863,38.3863,28850.0
2017-12-26 14:25:00,45.93,45.97,45.93,45.94,90168.0,38.3863,38.4197,38.3863,38.3947,90168.0
2017-12-26 14:30:00,45.94,45.97,45.94,45.97,44346.0,38.3947,38.4197,38.3947,38.4197,44346.0
2017-12-26 14:35:00,45.97,45.97,45.96,45.96,20322.0,38.4197,38.4197,38.4114,38.4114,20322.0
2017-12-26 14:40:00,45.96,45.97,45.94,45.95,49692.0,38.4114,38.4197,38.3947,38.403,49692.0
2017-12-26 14:45:00,45.95,45.96,45.94,45.96,47988.0,38.403,38.4114,38.3947,38.4114,47988.0
2017-12-26 14:50:00,45.96,45.96,45.94,45.96,45047.0,38.4114,38.4114,38.3947,38.4114,45047.0
2017-12-26 14:55:00,45.96,45.97,45.95,45.97,23127.0,38.4114,38.4197,38.403,38.4197,23127.0
2017-12-26 15:00:00,45.97,45.97,45.96,45.96,35339.0,38.4197,38.4197,38.4114,38.4114,35339.0
2017-12-26 15:05:00,45.97,45.97,45.95,45.96,50801.0,38.4197,38.4197,38.403,38.4114,50801.0
2017-12-26 15:10:00,45.96,45.96,45.94,45.95,46195.0,38.4114,38.4114,38.3947,38.403,46195.0
2017-12-26 15:15:00,45.94,45.97,45.94,45.97,93515.0,38.3947,38.4197,38.3947,38.4197,93515.0
2017-12-26 15:20:00,45.97,45.97,45.94,45.95,61657.0,38.4197,38.4197,38.3947,38.403,61657.0
2017-12-26 15:25:00,45.94,45.95,45.92,45.93,117814.0,38.3947,38.403,38.378,38.3863,117814.0
2017-12-26 15:30:00,45.93,45.94,45.92,45.94,63692.0,38.3863,38.3947,38.378,38.3947,63692.0
2017-12-26 15:35:00,45.94,45.94,45.93,45.93,42446.0,38.3947,38.3947,38.3863,38.3863,42446.0
2017-12-26 15:40:00,45.93,45.94,45.93,45.93,67502.0,38.3863,38.3947,38.3863,38.3863,67502.0
2017-12-26 15:45:00,45.94,45.97,45.93,45.97,116262.0,38.3947,38.4197,38.3863,38.4197,116262.0
2017-12-26 15:50:00,45.97,45.98,45.94,45.95,181733.0,38.4197,38.4281,38.3947,38.403,181733.0
2017-12-26 15:55:00,45.94,45.97,45.94,45.97,609441.0,38.3947,38.4197,38.3947,38.4197,609441.0
2017-12-27 09:30:00,45.82,45.83,45.73,45.79,135144.0,38.2944,38.3027,38.2192,38.2693,135144.0
2017-12-27 09:35:00,45.8,45.81,45.77,45.81,142040.0,38.2777,38.286,38.2526,38.286,142040.0
2017-12-27 09:40:00,45.8,45.82,45.8,45.8,113221.0,38.2777,38.2944,38.2777,38.2777,113221.0
2017-12-27 09:45:00,45.8,45.81,45.79,45.79,91454.0,38.2777,38.286,38.2693,38.2693,91454.0
2017-12-27 09:50:00,45.79,45.8,45.79,45.79,61355.0,38.2693,38.2777,38.2693,38.2693,61355.0
2017-12-27 09:55:00,45.79,45.82,45.79,45.81,114424.0,38.2693,38.2944,38.2693,38.286,114424.0
2017-12-27 10:00:00,45.82,45.84,45.81,45.83,110536.0,38.2944,38.3111,38.286,38.3027,110536.0
2017-12-27 10:05:00,45.83,45.84,45.82,45.84,87044.0,38.3027,38.3111,38.2944,38.3111,87044.0
2017-12-27 10:10:00,45.84,45.84,45.83,45.84,58573.0,38.3111,38.3111,38.3027,38.3111,58573.0
2017-12-27 10:15:00,45.84,45.84,45.81,45.82,159811.0,38.3111,38.3111,38.286,38.2944,159811.0
2017-12-27 10:20:00,45.82,45.84,45.81,45.84,146656.0,38.2944,38.3111,38.286,38.3111,146656.0
2017-12-27 10:25:00,45.85,45.86,45.85,45.85,101953.0,38.3194,38.3278,38.3194,38.3194,101953.0
2017-12-27 10:30:00,45.86,45.86,45.85,45.85,69779.0,38.3278,38.3278,38.3194,38.3194,69779.0
2017-12-27 10:35:00,45.85,45.86,45.82,45.82,75239.0,38.3194,38.3278,38.2944,38.2944,75239.0
2017-12-27 10:40:00,45.83,45.83,45.81,45.81,91024.0,38.3027,38.3027,38.286,38.286,91024.0
2017-12-27 10:45:00,45.81,45.82,45.79,45.8,105359.0,38.286,38.2944,38.2693,38.2777,105359.0
2017-12-27 10:50:00,45.8,45.82,45.79,45.79,127204.0,38.2777,38.2944,38.2693,38.2693,127204.0
2017-12-27 10:55:00,45.79,45.8,45.76,45.77,129741.0,38.2693,38.2777,38.2442,38.2526,129741.0
2017-12-27 11:00:00,45.77,45.78,45.76,45.77,60663.0,38.2526,38.2609,38.2442,38.2526,60663.0
2017-12-27 11:05:00,45.77,45.79,45.77,45.79,51314.0,38.2526,38.2693,38.2526,38.2693,51314.0
2017-12-27 11:10:00,45.79,45.81,45.78,45.8,51113.0,38.2693,38.286,38.2609,38.2777,51113.0
2017-12-27 11:15:00,45.8,45.81,45.78,45.79,65085.0,38.2777,38.286,38.2609,38.2693,65085.0
2017-12-27 11:20:00,45.79,45.8,45.78,45.8,52202.0,38.2693,38.2777,38.2609,38.2777,52202.0
2017-12-27 11:25:00,45.8,45.81,45.79,45.8,76960.0,38.2777,38.286,38.2693,38.2777,76960.0
2017-12-27 11:30:00,45.81,45.81,45.8,45.81,62667.0,38.286,38.286,38.2777,38.286,62667.0
2017-12-27 11:35:00,45.81,45.82,45.8,45.82,105668.0,38.286,38.2944,38.2777,38.2944,105668.0
2017-12-27 11:40:00,45.82,45.82,45.79,45.8,108731.0,38.2944,38.2944,38.2693,38.2777,108731.0
2017-12-27 11:45:00,45.8,45.81,45.79,45.79,100491.0,38.2777,38.286,38.2693,38.2693,100491.0
2017-12-27 11:50:00,45.8,45.8,45.79,45.8,22829.0,38.2777,38.2777,38.2693,38.2777,22829.0
2017-12-27 11:55:00,45.8,45.8,45.75,45.76,92028.0,38.2777,38.2777,38.2359,38.2442,92028.0
2017-12-27 12:00:00,45.75,45.75,45.71,45.72,82725.0,38.2359,38.2359,38.2024,38.2108,82725.0
2017-12-27 12:05:00,45.72,45.74,45.71,45.72,104518.0,38.2108,38.2275,38.2024,38.2108,104518.0
2017-12-27 12:10:00,45.72,45.72,45.71,45.71,18935.0,38.2108,38.2108,38.2024,38.2024,18935.0
2017-12-27 12:15:00,45.71,45.72,45.71,45.71,18980.0,38.2024,38.2108,38.2024,38.2024,18980.0
2017-12-27 12:20:00,45.71,45.72,45.71,45.72,20570.0,38.2024,38.2108,38.2024,38.2108,20570.0
2017-12-27 12:25:00,45.71,45.72,45.7,45.7,49058.0,38.2024,38.2108,38.1941,38.1941,49058.0
2017-12-27 12:30:00,45.71,45.71,45.7,45.7,24998.0,38.2024,38.2024,38.1941,38.1941,24998.0
2017-12-27 12:35:00,45.7,45.71,45.7,45.7,18505.0,38.1941,38.2024,38.1941,38.1941,18505.0
2017-12-27 12:40:00,45.71,45.72,45.7,45.72,66075.0,38.2024,38.2108,38.1941,38.2108,66075.0
2017-12-27 12:45:00,45.71,45.72,45.7,45.7,38026.0,38.2024,38.2108,38.1941,38.1941,38026.0
2017-12-27 12:50:00,45.7,45.71,45.7,45.7,17087.0,38.1941,38.2024,38.1941,38.1941,17087.0
2017-12-27 12:55:00,45.71,45.71,45.7,45.7,9585.0,38.2024,38.2024,38.1941,38.1941,9585.0
2017-12-27 13:00:00,45.71,45.71,45.69,45.69,68814.0,38.2024,38.2024,38.1857,38.1857,68814.0
2017-12-27 13:05:00,45.69,45.7,45.68,45.68,86767.0,38.1857,38.1941,38.1774,38.1774,86767.0
2017-12-27 13:10:00,45.69,45.69,45.66,45.66,89736.0,38.1857,38.1857,38.1607,38.1607,89736.0
2017-12-27 13:15:00,45.66,45.67,45.65,45.66,55431.0,38.1607,38.169,38.1523,38.1607,55431.0
2017-12-27 13:20:00,45.65,45.67,45.64,45.66,95515.0,38.1523,38.169,38.1439,38.1607,95515.0
2017-12-27 13:25:00,45.66,45.68,45.66,45.66,107268.0,38.1607,38.1774,38.1607,38.1607,107268.0
2017-12-27 13:30:00,45.66,45.68,45.66,45.68,53109.0,38.1607,38.1774,38.1607,38.1774,53109.0
2017-12-27 13:35:00,45.68,45.68,45.67,45.68,40053.0,38.1774,38.1774,38.169,38.1774,40053.0
2017-12-27 13:40:00,45.68,45.68,45.67,45.67,20804.0,38.1774,38.1774,38.169,38.169,20804.0
2017-12-27 13:45:00,45.67,45.68,45.66,45.66,87867.0,38.169,38.1774,38.1607,38.1607,87867.0
2017-12-27 13:50:00,45.66,45.67,45.66,45.66,15350.0,38.1607,38.169,38.1607,38.1607,15350.0
2017-12-27 13:55:00,45.66,45.68,45.66,45.68,26181.0,38.1607,38.1774,38.1607,38.1774,26181.0
2017-12-27 14:00:00,45.68,45.68,45.67,45.67,19448.0,38.1774,38.1774,38.169,38.169,19448.0
2017-12-27 14:05:00,45.67,45.69,45.67,45.68,72255.0,38.169,38.1857,38.169,38.1774,72255.0
2017-12-27 14:10:00,45.69,45.69,45.68,45.68,23539.0,38.1857,38.1857,38.1774,38.1774,23539.0
2017-12-27 14:15:00,45.68,45.7,45.68,45.69,48554.0,38.1774,38.1941,38.1774,38.1857,48554.0
2017-12-27 14:20:00,45.69,45.69,45.68,45.68,56753.0,38.1857,38.1857,38.1774,38.1774,56753.0
2017-12-27 14:25:00,45.69,45.71,45.68,45.71,28965.0,38.1857,38.2024,38.1774,38.2024,28965.0
2017-12-27 14:30:00,45.71,45.71,45.7,45.7,12100.0,38.2024,38.2024,38.1941,38.1941,12100.0
2017-12-27 14:35:00,45.7,45.71,45.7,45.7,23034.0,38.1941,38.2024,38.1941,38.1941,23034.0
2017-12-27 14:40:00,45.7,45.71,45.69,45.69,29712.0,38.1941,38.2024,38.1857,38.1857,29712.0
2017-12-27 14:45:00,45.69,45.7,45.69,45.69,18161.0,38.1857,38.1941,38.1857,38.1857,18161.0
2017-12-27 14:50:00,45.69,45.7,45.67,45.69,80629.0,38.1857,38.1941,38.169,38.1857,80629.0
2017-12-27 14:55:00,45.69,45.7,45.69,45.7,41517.0,38.1857,38.1941,38.1857,38.1941,41517.0
2017-12-27 15:00:00,45.69,45.7,45.69,45.69,42375.0,38.1857,38.1941,38.1857,38.1857,42375.0
2017-12-27 15:05:00,45.69,45.7,45.69,45.69,25518.0,38.1857,38.1941,38.1857,38.1857,25518.0
2017-12-27 15:10:00,45.69,45.7,45.69,45.7,37489.0,38.1857,38.1941,38.1857,38.1941,37489.0
2017-12-27 15:15:00,45.69,45.7,45.68,45.68,135639.0,38.1857,38.1941,38.1774,38.1774,135639.0
2017-12-27 15:20:00,45.69,45.69,45.68,45.68,26456.0,38.1857,38.1857,38.1774,38.1774,26456.0
2017-12-27 15:25:00,45.68,45.69,45.68,45.68,35671.0,38.1774,38.1857,38.1774,38.1774,35671.0
2017-12-27 15:30:00,45.68,45.69,45.68,45.68,22600.0,38.1774,38.1857,38.1774,38.1774,22600.0
2017-12-27 15:35:00,45.68,45.69,45.67,45.67,42820.0,38.1774,38.1857,38.169,38.169,42820.0
2017-12-27 15:40:00,45.67,45.68,45.66,45.66,140258.0,38.169,38.1774,38.1607,38.1607,140258.0
2017-12-27 15:45:00,45.66,45.68,45.66,45.68,87796.0,38.1607,38.1774,38.1607,38.1774,87796.0
2017-12-27 15:50:00,45.68,45.71,45.68,45.71,183186.0,38.1774,38.2024,38.1774,38.2024,183186.0
2017-12-27 15:55:00,45.71,45.74,45.7,45.71,622671.0,38.2024,38.2275,38.1941,38.2024,622671.0
2017-12-28 09:30:00,46.2,46.22,46.15,46.2,164263.0,38.612,38.6287,38.5702,38.612,164263.0
2017-12-28 09:35:00,46.21,46.21,46.19,46.21,34840.0,38.6203,38.6203,38.6036,38.6203,34840.0
2017-12-28 09:40:00,46.21,46.22,46.17,46.19,78988.0,38.6203,38.6287,38.5869,38.6036,78988.0
2017-12-28 09:45:00,46.18,46.21,46.18,46.21,79518.0,38.5952,38.6203,38.5952,38.6203,79518.0
2017-12-28 09:50:00,46.2,46.21,46.13,46.13,227378.0,38.612,38.6203,38.5535,38.5535,227378.0
2017-12-28 09:55:00,46.14,46.15,46.11,46.15,246793.0,38.5618,38.5702,38.5367,38.5702,246793.0
2017-12-28 10:00:00,46.14,46.16,46.13,46.14,87114.0,38.5618,38.5785,38.5535,38.5618,87114.0
2017-12-28 10:05:00,46.14,46.16,46.13,46.15,56338.0,38.5618,38.5785,38.5535,38.5702,56338.0
2017-12-28 10:10:00,46.15,46.16,46.14,46.15,54935.0,38.5702,38.5785,38.5618,38.5702,54935.0
2017-12-28 10:15:00,46.14,46.15,46.13,46.13,37795.0,38.5618,38.5702,38.5535,38.5535,37795.0
2017-12-28 10:20:00,46.13,46.16,46.13,46.15,38851.0,38.5535,38.5785,38.5535,38.5702,38851.0
2017-12-28 10:25:00,46.15,46.16,46.12,46.13,160580.0,38.5702,38.5785,38.5451,38.5535,160580.0
2017-12-28 10:30:00,46.13,46.15,46.13,46.13,37073.0,38.5535,38.5702,38.5535,38.5535,37073.0
2017-12-28 10:35:00,46.13,46.16,46.12,46.15,63038.0,38.5535,38.5785,38.5451,38.5702,63038.0
2017-12-28 10:40:00,46.15,46.15,46.13,46.15,37563.0,38.5702,38.5702,38.5535,38.5702,37563.0
2017-12-28 10:45:00,46.16,46.16,46.14,46.14,45100.0,38.5785,38.5785,38.5618,38.5618,45100.0
2017-12-28 10:50:00,46.14,46.15,46.13,46.15,61683.0,38.5618,38.5702,38.5535,38.5702,61683.0
2017-12-28 10:55:00,46.15,46.15,46.12,46.13,70110.0,38.5702,38.5702,38.5451,38.5535,70110.0
2017-12-28 11:00:00,46.13,46.14,46.12,46.14,65851.0,38.5535,38.5618,38.5451,38.5618,65851.0
2017-12-28 11:05:00,46.13,46.16,46.12,46.16,69666.0,38.5535,38.5785,38.5451,38.5785,69666.0
2017-12-28 11:10:00,46.16,46.16,46.14,46.14,86834.0,38.5785,38.5785,38.5618,38.5618,86834.0
2017-12-28 11:15:00,46.14,46.15,46.13,46.15,33565.0,38.5618,38.5702,38.5535,38.5702,33565.0
2017-12-28 11:20:00,46.15,46.15,46.11,46.12,590401.0,38.5702,38.5702,38.5367,38.5451,590401.0
2017-12-28 11:25:00,46.13,46.13,46.11,46.12,70042.0,38.5535,38.5535,38.5367,38.5451,70042.0
2017-12-28 11:30:00,46.12,46.12,46.1,46.11,181438.0,38.5451,38.5451,38.5284,38.5367,181438.0
2017-12-28 11:35:00,46.11,46.11,46.1,46.11,117009.0,38.5367,38.5367,38.5284,38.5367,117009.0
2017-12-28 11:40:00,46.11,46.13,46.1,46.13,28509.0,38.5367,38.5535,38.5284,38.5535,28509.0
2017-12-28 11:45:00,46.13,46.16,46.12,46.14,85096.0,38.5535,38.5785,38.5451,38.5618,85096.0
2017-12-28 11:50:00,46.14,46.15,46.14,46.15,57358.0,38.5618,38.5702,38.5618,38.5702,57358.0
2017-12-28 11:55:00,46.16,46.16,46.14,46.15,141564.0,38.5785,38.5785,38.5618,38.5702,141564.0
2017-12-28 12:00:00,46.14,46.15,46.14,46.14,22984.0,38.5618,38.5702,38.5618,38.5618,22984.0
2017-12-28 12:05:00,46.14,46.16,46.14,46.16,81355.0,38.5618,38.5785,38.5618,38.5785,81355.0
2017-12-28 12:10:00,46.16,46.16,46.15,46.15,9204.0,38.5785,38.5785,38.5702,38.5702,9204.0
2017-12-28 12:15:00,46.16,46.16,46.15,46.15,10922.0,38.5785,38.5785,38.5702,38.5702,10922.0
2017-12-28 12:20:00,46.15,46.16,46.14,46.14,27570.0,38.5702,38.5785,38.5618,38.5618,27570.0
2017-12-28 12:25:00,46.15,46.15,46.14,46.14,12119.0,38.5702,38.5702,38.5618,38.5618,12119.0
2017-12-28 12:30:00,46.14,46.15,46.14,46.14,23769.0,38.5618,38.5702,38.5618,38.5618,23769.0
2017-12-28 12:35:00,46.15,46.16,46.14,46.16,46665.0,38.5702,38.5785,38.5618,38.5785,46665.0
2017-12-28 12:40:00,46.16,46.16,46.13,46.13,29704.0,38.5785,38.5785,38.5535,38.5535,29704.0
2017-12-28 12:45:00,46.13,46.14,46.11,46.11,102610.0,38.5535,38.5618,38.5367,38.5367,102610.0
2017-12-28 12:50:00,46.12,46.12,46.1,46.11,22232.0,38.5451,38.5451,38.5284,38.5367,22232.0
2017-12-28 12:55:00,46.11,46.11,46.09,46.1,80789.0,38.5367,38.5367,38.52,38.5284,80789.0
2017-12-28 13:00:00,46.09,46.1,46.09,46.1,16500.0,38.52,38.5284,38.52,38.5284,16500.0
2017-12-28 13:05:00,46.09,46.1,46.08,46.1,60499.0,38.52,38.5284,38.5117,38.5284,60499.0
2017-12-28 13:10:00,46.1,46.11,46.09,46.11,14632.0,38.5284,38.5367,38.52,38.5367,14632.0
2017-12-28 13:15:00,46.11,46.11,46.1,46.1,7578.0,38.5367,38.5367,38.5284,38.5284,7578.0
2017-12-28 13:20:00,46.1,46.11,46.1,46.1,9364.0,38.5284,38.5367,38.5284,38.5284,9364.0
2017-12-28 13:25:00,46.1,46.11,46.08,46.09,47422.0,38.5284,38.5367,38.5117,38.52,47422.0
2017-12-28 13:30:00,46.09,46.09,46.08,46.09,9655.0,38.52,38.52,38.5117,38.52,9655.0
2017-12-28 13:35:00,46.08,46.09,46.08,46.09,15783.0,38.5117,38.52,38.5117,38.52,15783.0
2017-12-28 13:40:00,46.09,46.11,46.08,46.11,51840.0,38.52,38.5367,38.5117,38.5367,51840.0
2017-12-28 13:45:00,46.11,46.12,46.1,46.12,23374.0,38.5367,38.5451,38.5284,38.5451,23374.0
2017-12-28 13:50:00,46.11,46.13,46.08,46.09,639863.0,38.5367,38.5535,38.5117,38.52,639863.0
2017-12-28 13:55:00,46.09,46.11,46.08,46.11,28718.0,38.52,38.5367,38.5117,38.5367,28718.0
2017-12-28 14:00:00,46.1,46.11,46.09,46.09,21558.0,38.5284,38.5367,38.52,38.52,21558.0
2017-12-28 14:05:00,46.09,46.1,46.07,46.07,116310.0,38.52,38.5284,38.5033,38.5033,116310.0
2017-12-28 14:10:00,46.07,46.07,46.04,46.05,137213.0,38.5033,38.5033,38.4782,38.4866,137213.0
2017-12-28 14:15:00,46.05,46.05,46.03,46.05,93599.0,38.4866,38.4866,38.4699,38.4866,93599.0
2017-12-28 14:20:00,46.04,46.05,46.03,46.04,82405.0,38.4782,38.4866,38.4699,38.4782,82405.0
2017-12-28 14:25:00,46.04,46.04,46.02,46.03,83131.0,38.4782,38.4782,38.4615,38.4699,83131.0
2017-12-28 14:30:00,46.03,46.05,46.03,46.05,31988.0,38.4699,38.4866,38.4699,38.4866,31988.0
2017-12-28 14:35:00,46.05,46.05,46.03,46.05,45798.0,38.4866,38.4866,38.4699,38.4866,45798.0
2017-12-28 14:40:00,46.05,46.05,46.03,46.04,26135.0,38.4866,38.4866,38.4699,38.4782,26135.0
2017-12-28 14:45:00,46.04,46.04,46.02,46.02,38614.0,38.4782,38.4782,38.4615,38.4615,38614.0
2017-12-28 14:50:00,46.03,46.03,46.01,46.01,55523.0,38.4699,38.4699,38.4532,38.4532,55523.0
2017-12-28 14:55:00,46.02,46.04,46.01,46.04,136284.0,38.4615,38.4782,38.4532,38.4782,136284.0
2017-12-28 15:00:00,46.04,46.04,46.02,46.02,53623.0,38.4782,38.4782,38.4615,38.4615,53623.0
2017-12-28 15:05:00,46.02,46.03,46.0,46.02,160754.0,38.4615,38.4699,38.4448,38.4615,160754.0
2017-12-28 15:10:00,46.01,46.02,46.0,46.0,112716.0,38.4532,38.4615,38.4448,38.4448,112716.0
2017-12-28 15:15:00,46.0,46.01,45.99,45.99,111619.0,38.4448,38.4532,38.4365,38.4365,111619.0
2017-12-28 15:20:00,45.99,46.0,45.97,45.97,96070.0,38.4365,38.4448,38.4197,38.4197,96070.0
2017-12-28 15:25:00,45.98,45.98,45.96,45.97,76460.0,38.4281,38.4281,38.4114,38.4197,76460.0
2017-12-28 15:30:00,45.96,45.97,45.93,45.95,279516.0,38.4114,38.4197,38.3863,38.403,279516.0
2017-12-28 15:35:00,45.95,45.96,45.94,45.96,129075.0,38.403,38.4114,38.3947,38.4114,129075.0
2017-12-28 15:40:00,45.96,45.96,45.95,45.96,81547.0,38.4114,38.4114,38.403,38.4114,81547.0
2017-12-28 15:45:00,45.96,45.98,45.94,45.98,234418.0,38.4114,38.4281,38.3947,38.4281,234418.0
2017-12-28 15:50:00,45.98,46.03,45.97,46.03,313759.0,38.4281,38.4699,38.4197,38.4699,313759.0
2017-12-28 15:55:00,46.03,46.08,46.0,46.06,912158.0,38.4699,38.5117,38.4448,38.495,912158.0
2017-12-29 09:30:00,46.33,46.36,46.3,46.3,198859.0,38.7206,38.7457,38.6955,38.6955,198859.0
2017-12-29 09:35:00,46.31,46.31,46.26,46.3,120008.0,38.7039,38.7039,38.6621,38.6955,120008.0
2017-12-29 09:40:00,46.29,46.3,46.28,46.3,60120.0,38.6872,38.6955,38.6788,38.6955,60120.0
2017-12-29 09:45:00,46.3,46.32,46.27,46.28,233983.0,38.6955,38.7123,38.6705,38.6788,233983.0
2017-12-29 09:50:00,46.28,46.29,46.24,46.25,123866.0,38.6788,38.6872,38.6454,38.6538,123866.0
2017-12-29 09:55:00,46.25,46.25,46.2,46.21,117620.0,38.6538,38.6538,38.612,38.6203,117620.0
2017-12-29 10:00:00,46.2,46.22,46.18,46.18,405306.0,38.612,38.6287,38.5952,38.5952,405306.0
2017-12-29 10:05:00,46.18,46.19,46.17,46.19,260989.0,38.5952,38.6036,38.5869,38.6036,260989.0
2017-12-29 10:10:00,46.18,46.2,46.17,46.17,196425.0,38.5952,38.612,38.5869,38.5869,196425.0
2017-12-29 10:15:00,46.17,46.2,46.16,46.2,144357.0,38.5869,38.612,38.5785,38.612,144357.0
2017-12-29 10:20:00,46.2,46.22,46.19,46.21,34128.0,38.612,38.6287,38.6036,38.6203,34128.0
2017-12-29 10:25:00,46.21,46.24,46.2,46.23,57760.0,38.6203,38.6454,38.612,38.637,57760.0
2017-12-29 10:30:00,46.24,46.26,46.24,46.25,76209.0,38.6454,38.6621,38.6454,38.6538,76209.0
2017-12-29 10:35:00,46.25,46.28,46.23,46.26,126637.0,38.6538,38.6788,38.637,38.6621,126637.0
2017-12-29 10:40:00,46.26,46.28,46.25,46.28,53695.0,38.6621,38.6788,38.6538,38.6788,53695.0
2017-12-29 10:45:00,46.28,46.29,46.27,46.27,51288.0,38.6788,38.6872,38.6705,38.6705,51288.0
2017-12-29 10:50:00,46.27,46.27,46.24,46.25,21561.0,38.6705,38.6705,38.6454,38.6538,21561.0
2017-12-29 10:55:00,46.25,46.28,46.22,46.27,46605.0,38.6538,38.6788,38.6287,38.6705,46605.0
2017-12-29 11:00:00,46.26,46.26,46.22,46.22,49164.0,38.6621,38.6621,38.6287,38.6287,49164.0
2017-12-29 11:05:00,46.22,46.23,46.21,46.23,22386.0,38.6287,38.637,38.6203,38.637,22386.0
2017-12-29 11:10:00,46.23,46.25,46.22,46.25,47201.0,38.637,38.6538,38.6287,38.6538,47201.0
2017-12-29 11:15:00,46.25,46.25,46.22,46.22,23997.0,38.6538,38.6538,38.6287,38.6287,23997.0
2017-12-29 11:20:00,46.22,46.28,46.22,46.28,39992.0,38.6287,38.6788,38.6287,38.6788,39992.0
2017-12-29 11:25:00,46.28,46.3,46.28,46.3,20402.0,38.6788,38.6955,38.6788,38.6955,20402.0
2017-12-29 11:30:00,46.3,46.3,46.27,46.28,54560.0,38.6955,38.6955,38.6705,38.6788,54560.0
2017-12-29 11:35:00,46.28,46.3,46.27,46.29,28958.0,38.6788,38.6955,38.6705,38.6872,28958.0
2017-12-29 11:40:00,46.29,46.3,46.28,46.29,27066.0,38.6872,38.6955,38.6788,38.6872,27066.0
2017-12-29 11:45:00,46.3,46.31,46.3,46.31,39439.0,38.6955,38.7039,38.6955,38.7039,39439.0
2017-12-29 11:50:00,46.3,46.32,46.3,46.32,42985.0,38.6955,38.7123,38.6955,38.7123,42985.0
2017-12-29 11:55:00,46.32,46.33,46.31,46.33,190965.0,38.7123,38.7206,38.7039,38.7206,190965.0
2017-12-29 12:00:00,46.33,46.33,46.3,46.3,20351.0,38.7206,38.7206,38.6955,38.6955,20351.0
2017-12-29 12:05:00,46.3,46.3,46.28,46.29,19577.0,38.6955,38.6955,38.6788,38.6872,19577.0
2017-12-29 12:10:00,46.3,46.31,46.27,46.28,126453.0,38.6955,38.7039,38.6705,38.6788,126453.0
2017-12-29 12:15:00,46.27,46.28,46.27,46.28,8796.0,38.6705,38.6788,38.6705,38.6788,8796.0
2017-12-29 12:20:00,46.29,46.29,46.27,46.28,273296.0,38.6872,38.6872,38.6705,38.6788,273296.0
2017-12-29 12:25:00,46.28,46.28,46.27,46.27,11829.0,38.6788,38.6788,38.6705,38.6705,11829.0
2017-12-29 12:30:00,46.28,46.29,46.27,46.28,14335.0,38.6788,38.6872,38.6705,38.6788,14335.0
2017-12-29 12:35:00,46.29,46.29,46.28,46.29,7087.0,38.6872,38.6872,38.6788,38.6872,7087.0
2017-12-29 12:40:00,46.29,46.29,46.26,46.27,13200.0,38.6872,38.6872,38.6621,38.6705,13200.0
2017-12-29 12:45:00,46.27,46.29,46.27,46.28,25883.0,38.6705,38.6872,38.6705,38.6788,25883.0
2017-12-29 12:50:00,46.28,46.29,46.24,46.25,181545.0,38.6788,38.6872,38.6454,38.6538,181545.0
2017-12-29 12:55:00,46.24,46.27,46.24,46.27,18895.0,38.6454,38.6705,38.6454,38.6705,18895.0
2017-12-29 13:00:00,46.27,46.27,46.26,46.27,7997.0,38.6705,38.6705,38.6621,38.6705,7997.0
2017-12-29 13:05:00,46.27,46.28,46.26,46.27,26736.0,38.6705,38.6788,38.6621,38.6705,26736.0
2017-12-29 13:10:00,46.27,46.27,46.26,46.27,4285.0,38.6705,38.6705,38.6621,38.6705,4285.0
2017-12-29 13:15:00,46.27,46.27,46.25,46.25,29151.0,38.6705,38.6705,38.6538,38.6538,29151.0
2017-12-29 13:20:00,46.26,46.26,46.25,46.26,13470.0,38.6621,38.6621,38.6538,38.6621,13470.0
2017-12-29 13:25:00,46.26,46.26,46.24,46.24,20634.0,38.6621,38.6621,38.6454,38.6454,20634.0
2017-12-29 13:30:00,46.24,46.25,46.24,46.25,7388.0,38.6454,38.6538,38.6454,38.6538,7388.0
2017-12-29 13:35:00,46.24,46.24,46.21,46.22,48936.0,38.6454,38.6454,38.6203,38.6287,48936.0
2017-12-29 13:40:00,46.22,46.23,46.2,46.22,29978.0,38.6287,38.637,38.612,38.6287,29978.0
2017-12-29 13:45:00,46.21,46.22,46.21,46.22,11473.0,38.6203,38.6287,38.6203,38.6287,11473.0
2017-12-29 13:50:00,46.22,46.22,46.2,46.21,19317.0,38.6287,38.6287,38.612,38.6203,19317.0
2017-12-29 13:55:00,46.2,46.22,46.19,46.22,49439.0,38.612,38.6287,38.6036,38.6287,49439.0
2017-12-29 14:00:00,46.22,46.22,46.2,46.2,30807.0,38.6287,38.6287,38.612,38.612,30807.0
2017-12-29 14:05:00,46.2,46.2,46.19,46.19,59910.0,38.612,38.612,38.6036,38.6036,59910.0
2017-12-29 14:10:00,46.19,46.2,46.18,46.2,37933.0,38.6036,38.612,38.5952,38.612,37933.0
2017-12-29 14:15:00,46.19,46.2,46.19,46.2,15411.0,38.6036,38.612,38.6036,38.612,15411.0
2017-12-29 14:20:00,46.2,46.21,46.19,46.19,91753.0,38.612,38.6203,38.6036,38.6036,91753.0
2017-12-29 14:25:00,46.19,46.21,46.19,46.21,51185.0,38.6036,38.6203,38.6036,38.6203,51185.0
2017-12-29 14:30:00,46.21,46.21,46.19,46.19,30755.0,38.6203,38.6203,38.6036,38.6036,30755.0
2017-12-29 14:35:00,46.2,46.2,46.18,46.18,10501.0,38.612,38.612,38.5952,38.5952,10501.0
2017-12-29 14:40:00,46.19,46.22,46.18,46.21,90204.0,38.6036,38.6287,38.5952,38.6203,90204.0
2017-12-29 14:45:00,46.21,46.21,46.18,46.2,101931.0,38.6203,38.6203,38.5952,38.612,101931.0
2017-12-29 14:50:00,46.19,46.2,46.19,46.2,11893.0,38.6036,38.612,38.6036,38.612,11893.0
2017-12-29 14:55:00,46.2,46.21,46.19,46.21,54102.0,38.612,38.6203,38.6036,38.6203,54102.0
2017-12-29 15:00:00,46.2,46.21,46.18,46.19,33973.0,38.612,38.6203,38.5952,38.6036,33973.0
2017-12-29 15:05:00,46.19,46.22,46.18,46.22,45132.0,38.6036,38.6287,38.5952,38.6287,45132.0
2017-12-29 15:10:00,46.22,46.23,46.21,46.22,32849.0,38.6287,38.637,38.6203,38.6287,32849.0
2017-12-29 15:15:00,46.22,46.23,46.21,46.23,24249.0,38.6287,38.637,38.6203,38.637,24249.0
2017-12-29 15:20:00,46.23,46.25,46.22,46.23,49231.0,38.637,38.6538,38.6287,38.637,49231.0
2017-12-29 15:25:00,46.23,46.24,46.21,46.22,51307.0,38.637,38.6454,38.6203,38.6287,51307.0
2017-12-29 15:30:00,46.23,46.23,46.21,46.21,21008.0,38.637,38.637,38.6203,38.6203,21008.0
2017-12-29 15:35:00,46.21,46.22,46.19,46.2,84144.0,38.6203,38.6287,38.6036,38.612,84144.0
2017-12-29 15:40:00,46.19,46.2,46.18,46.19,55741.0,38.6036,38.612,38.5952,38.6036,55741.0
2017-12-29 15:45:00,46.19,46.23,46.18,46.21,199608.0,38.6036,38.637,38.5952,38.6203,199608.0
2017-12-29 15:50:00,46.21,46.21,46.14,46.15,229785.0,38.6203,38.6203,38.5618,38.5702,229785.0
2017-12-29 15:55:00,46.15,46.18,46.13,46.16,853548.0,38.5702,38.5952,38.5535,38.5785,853548.0
2018-01-02 09:30:00,47.58,47.63,47.51,47.52,484451.0,39.7653,39.8071,39.7068,39.7152,484451.0
2018-01-02 09:35:00,47.52,47.59,47.51,47.58,338839.0,39.7152,39.7737,39.7068,39.7653,338839.0
2018-01-02 09:40:00,47.58,47.58,47.55,47.56,327416.0,39.7653,39.7653,39.7402,39.7486,327416.0
2018-01-02 09:45:00,47.56,47.57,47.55,47.55,299240.0,39.7486,39.7569,39.7402,39.7402,299240.0
2018-01-02 09:50:00,47.55,47.57,47.55,47.55,301110.0,39.7402,39.7569,39.7402,39.7402,301110.0
2018-01-02 09:55:00,47.55,47.56,47.54,47.55,294932.0,39.7402,39.7486,39.7319,39.7402,294932.0
2018-01-02 10:00:00,47.55,47.57,47.55,47.57,310024.0,39.7402,39.7569,39.7402,39.7569,310024.0
2018-01-02 10:05:00,47.57,47.58,47.56,47.58,119426.0,39.7569,39.7653,39.7486,39.7653,119426.0
2018-01-02 10:10:00,47.58,47.58,47.55,47.55,112900.0,39.7653,39.7653,39.7402,39.7402,112900.0
2018-01-02 10:15:00,47.55,47.58,47.55,47.58,95725.0,39.7402,39.7653,39.7402,39.7653,95725.0
2018-01-02 10:20:00,47.58,47.58,47.57,47.58,123303.0,39.7653,39.7653,39.7569,39.7653,123303.0
2018-01-02 10:25:00,47.58,47.58,47.56,47.58,425697.0,39.7653,39.7653,39.7486,39.7653,425697.0
2018-01-02 10:30:00,47.59,47.59,47.56,47.57,161269.0,39.7737,39.7737,39.7486,39.7569,161269.0
2018-01-02 10:35:00,47.58,47.61,47.54,47.59,243857.0,39.7653,39.7904,39.7319,39.7737,243857.0
2018-01-02 10:40:00,47.59,47.61,47.59,47.6,37663.0,39.7737,39.7904,39.7737,39.782,37663.0
2018-01-02 10:45:00,47.6,47.61,47.57,47.58,109984.0,39.782,39.7904,39.7569,39.7653,109984.0
2018-01-02 10:50:00,47.57,47.59,47.57,47.58,68326.0,39.7569,39.7737,39.7569,39.7653,68326.0
2018-01-02 10:55:00,47.58,47.59,47.56,47.57,81185.0,39.7653,39.7737,39.7486,39.7569,81185.0
2018-01-02 11:00:00,47.57,47.59,47.56,47.58,134773.0,39.7569,39.7737,39.7486,39.7653,134773.0
2018-01-02 11:05:00,47.58,47.58,47.57,47.58,85694.0,39.7653,39.7653,39.7569,39.7653,85694.0
2018-01-02 11:10:00,47.58,47.58,47.57,47.57,110726.0,39.7653,39.7653,39.7569,39.7569,110726.0
2018-01-02 11:15:00,47.57,47.58,47.56,47.56,134639.0,39.7569,39.7653,39.7486,39.7486,134639.0
2018-01-02 11:20:00,47.56,47.57,47.51,47.53,134300.0,39.7486,39.7569,39.7068,39.7235,134300.0
2018-01-02 11:25:00,47.53,47.53,47.51,47.51,65620.0,39.7235,39.7235,39.7068,39.7068,65620.0
2018-01-02 11:30:00,47.51,47.52,47.49,47.5,122148.0,39.7068,39.7152,39.6901,39.6984,122148.0
2018-01-02 11:35:00,47.5,47.5,47.47,47.48,77507.0,39.6984,39.6984,39.6734,39.6817,77507.0
2018-01-02 11:40:00,47.47,47.48,47.43,47.45,144806.0,39.6734,39.6817,39.6399,39.6567,144806.0
2018-01-02 11:45:00,47.44,47.47,47.44,47.46,116363.0,39.6483,39.6734,39.6483,39.665,116363.0
2018-01-02 11:50:00,47.47,47.48,47.46,47.48,91983.0,39.6734,39.6817,39.665,39.6817,91983.0
2018-01-02 11:55:00,47.48,47.48,47.45,47.46,98559.0,39.6817,39.6817,39.6567,39.665,98559.0
2018-01-02 12:00:00,47.46,47.5,47.45,47.5,110982.0,39.665,39.6984,39.6567,39.6984,110982.0
2018-01-02 12:05:00,47.5,47.53,47.49,47.53,110509.0,39.6984,39.7235,39.6901,39.7235,110509.0
2018-01-02 12:10:00,47.53,47.53,47.51,47.52,56096.0,39.7235,39.7235,39.7068,39.7152,56096.0
2018-01-02 12:15:00,47.52,47.52,47.51,47.51,40155.0,39.7152,39.7152,39.7068,39.7068,40155.0
2018-01-02 12:20:00,47.52,47.53,47.49,47.52,67388.0,39.7152,39.7235,39.6901,39.7152,67388.0
2018-01-02 12:25:00,47.53,47.53,47.52,47.53,31077.0,39.7235,39.7235,39.7152,39.7235,31077.0
2018-01-02 12:30:00,47.53,47.55,47.52,47.53,109636.0,39.7235,39.7402,39.7152,39.7235,109636.0
2018-01-02 12:35:00,47.54,47.54,47.52,47.53,43035.0,39.7319,39.7319,39.7152,39.7235,43035.0
2018-01-02 12:40:00,47.54,47.54,47.52,47.52,41320.0,39.7319,39.7319,39.7152,39.7152,41320.0
2018-01-02 12:45:00,47.53,47.54,47.52,47.54,80397.0,39.7235,39.7319,39.7152,39.7319,80397.0
2018-01-02 12:50:00,47.54,47.54,47.53,47.54,23213.0,39.7319,39.7319,39.7235,39.7319,23213.0
2018-01-02 12:55:00,47.54,47.57,47.54,47.57,81173.0,39.7319,39.7569,39.7319,39.7569,81173.0
2018-01-02 13:00:00,47.57,47.59,47.56,47.59,117588.0,39.7569,39.7737,39.7486,39.7737,117588.0
2018-01-02 13:05:00,47.59,47.59,47.58,47.59,69251.0,39.7737,39.7737,39.7653,39.7737,69251.0
2018-01-02 13:10:00,47.59,47.6,47.58,47.6,75933.0,39.7737,39.782,39.7653,39.782,75933.0
2018-01-02 13:15:00,47.6,47.61,47.58,47.59,121990.0,39.782,39.7904,39.7653,39.7737,121990.0
2018-01-02 13:20:00,47.59,47.61,47.58,47.58,122753.0,39.7737,39.7904,39.7653,39.7653,122753.0
2018-01-02 13:25:00,47.59,47.61,47.58,47.61,26040.0,39.7737,39.7904,39.7653,39.7904,26040.0
2018-01-02 13:30:00,47.61,47.61,47.59,47.61,106656.0,39.7904,39.7904,39.7737,39.7904,106656.0
2018-01-02 13:35:00,47.61,47.62,47.6,47.62,61128.0,39.7904,39.7987,39.782,39.7987,61128.0
2018-01-02 13:40:00,47.62,47.62,47.6,47.61,41672.0,39.7987,39.7987,39.782,39.7904,41672.0
2018-01-02 13:45:00,47.61,47.61,47.6,47.61,60640.0,39.7904,39.7904,39.782,39.7904,60640.0
2018-01-02 13:50:00,47.61,47.61,47.6,47.61,49224.0,39.7904,39.7904,39.782,39.7904,49224.0
2018-01-02 13:55:00,47.61,47.63,47.6,47.62,76301.0,39.7904,39.8071,39.782,39.7987,76301.0
2018-01-02 14:00:00,47.62,47.62,47.59,47.61,81331.0,39.7987,39.7987,39.7737,39.7904,81331.0
2018-01-02 14:05:00,47.61,47.62,47.61,47.62,46407.0,39.7904,39.7987,39.7904,39.7987,46407.0
2018-01-02 14:10:00,47.62,47.62,47.61,47.62,20155.0,39.7987,39.7987,39.7904,39.7987,20155.0
2018-01-02 14:15:00,47.62,47.63,47.61,47.63,40727.0,39.7987,39.8071,39.7904,39.8071,40727.0
2018-01-02 14:20:00,47.63,47.63,47.59,47.59,141938.0,39.8071,39.8071,39.7737,39.7737,141938.0
2018-01-02 14:25:00,47.59,47.6,47.59,47.59,63981.0,39.7737,39.782,39.7737,39.7737,63981.0
2018-01-02 14:30:00,47.6,47.6,47.59,47.59,54688.0,39.782,39.782,39.7737,39.7737,54688.0
2018-01-02 14:35:00,47.59,47.62,47.59,47.62,149087.0,39.7737,39.7987,39.7737,39.7987,149087.0
2018-01-02 14:40:00,47.62,47.62,47.6,47.61,65765.0,39.7987,39.7987,39.782,39.7904,65765.0
2018-01-02 14:45:00,47.6,47.61,47.6,47.61,25299.0,39.782,39.7904,39.782,39.7904,25299.0
2018-01-02 14:50:00,47.6,47.62,47.6,47.62,55725.0,39.782,39.7987,39.782,39.7987,55725.0
2018-01-02 14:55:00,47.62,47.62,47.61,47.62,60920.0,39.7987,39.7987,39.7904,39.7987,60920.0
2018-01-02 15:00:00,47.62,47.63,47.6,47.63,94557.0,39.7987,39.8071,39.782,39.8071,94557.0
2018-01-02 15:05:00,47.62,47.64,47.62,47.64,73821.0,39.7987,39.8155,39.7987,39.8155,73821.0
2018-01-02 15:10:00,47.64,47.64,47.63,47.64,34538.0,39.8155,39.8155,39.8071,39.8155,34538.0
2018-01-02 15:15:00,47.64,47.65,47.63,47.65,100646.0,39.8155,39.8238,39.8071,39.8238,100646.0
2018-01-02 15:20:00,47.65,47.66,47.63,47.65,132707.0,39.8238,39.8322,39.8071,39.8238,132707.0
2018-01-02 15:25:00,47.65,47.67,47.64,47.67,97384.0,39.8238,39.8405,39.8155,39.8405,97384.0
2018-01-02 15:30:00,47.66,47.67,47.65,47.66,105348.0,39.8322,39.8405,39.8238,39.8322,105348.0
2018-01-02 15:35:00,47.65,47.69,47.65,47.68,125774.0,39.8238,39.8572,39.8238,39.8489,125774.0
2018-01-02 15:40:00,47.69,47.7,47.68,47.7,152175.0,39.8572,39.8656,39.8489,39.8656,152175.0
2018-01-02 15:45:00,47.7,47.72,47.68,47.72,357670.0,39.8656,39.8823,39.8489,39.8823,357670.0
2018-01-02 15:50:00,47.72,47.75,47.71,47.74,574494.0,39.8823,39.9074,39.874,39.899,574494.0
2018-01-02 15:55:00,47.74,47.78,47.73,47.75,2228803.0,39.899,39.9325,39.8907,39.9074,2228803.0
2018-01-03 09:30:00,47.85,47.95,47.81,47.95,291152.0,39.991,40.0745,39.9575,40.0745,291152.0
2018-01-03 09:35:00,47.95,47.98,47.94,47.97,241303.0,40.0745,40.0996,40.0662,40.0913,241303.0
2018-01-03 09:40:00,47.97,47.99,47.94,47.97,194007.0,40.0913,40.108,40.0662,40.0913,194007.0
2018-01-03 09:45:00,47.97,47.98,47.95,47.97,303376.0,40.0913,40.0996,40.0745,40.0913,303376.0
2018-01-03 09:50:00,47.97,47.99,47.96,47.97,152079.0,40.0913,40.108,40.0829,40.0913,152079.0
2018-01-03 09:55:00,47.96,47.97,47.95,47.96,108249.0,40.0829,40.0913,40.0745,40.0829,108249.0
2018-01-03 10:00:00,47.95,47.99,47.94,47.99,146959.0,40.0745,40.108,40.0662,40.108,146959.0
2018-01-03 10:05:00,47.98,48.02,47.97,48.01,504948.0,40.0996,40.133,40.0913,40.1247,504948.0
2018-01-03 10:10:00,48.01,48.01,47.97,47.98,113697.0,40.1247,40.1247,40.0913,40.0996,113697.0
2018-01-03 10:15:00,47.98,47.99,47.95,47.97,104855.0,40.0996,40.108,40.0745,40.0913,104855.0
2018-01-03 10:20:00,47.97,47.98,47.96,47.97,144093.0,40.0913,40.0996,40.0829,40.0913,144093.0
2018-01-03 10:25:00,47.96,47.97,47.95,47.97,98495.0,40.0829,40.0913,40.0745,40.0913,98495.0
2018-01-03 10:30:00,47.97,48.0,47.96,48.0,82295.0,40.0913,40.1163,40.0829,40.1163,82295.0
2018-01-03 10:35:00,48.0,48.03,47.99,48.02,173375.0,40.1163,40.1414,40.108,40.133,173375.0
2018-01-03 10:40:00,48.03,48.07,48.0,48.05,928063.0,40.1414,40.1748,40.1163,40.1581,928063.0
2018-01-03 10:45:00,48.05,48.07,48.05,48.06,63605.0,40.1581,40.1748,40.1581,40.1665,63605.0
2018-01-03 10:50:00,48.06,48.06,48.03,48.05,148886.0,40.1665,40.1665,40.1414,40.1581,148886.0
2018-01-03 10:55:00,48.05,48.06,48.02,48.05,84823.0,40.1581,40.1665,40.133,40.1581,84823.0
2018-01-03 11:00:00,48.05,48.06,48.04,48.04,214025.0,40.1581,40.1665,40.1498,40.1498,214025.0
2018-01-03 11:05:00,48.04,48.05,48.03,48.03,143310.0,40.1498,40.1581,40.1414,40.1414,143310.0
2018-01-03 11:10:00,48.04,48.05,48.04,48.05,52981.0,40.1498,40.1581,40.1498,40.1581,52981.0
2018-01-03 11:15:00,48.05,48.06,48.04,48.05,94105.0,40.1581,40.1665,40.1498,40.1581,94105.0
2018-01-03 11:20:00,48.05,48.06,48.03,48.04,91881.0,40.1581,40.1665,40.1414,40.1498,91881.0
2018-01-03 11:25:00,48.05,48.05,48.03,48.03,51844.0,40.1581,40.1581,40.1414,40.1414,51844.0
2018-01-03 11:30:00,48.04,48.05,48.03,48.05,90752.0,40.1498,40.1581,40.1414,40.1581,90752.0
2018-01-03 11:35:00,48.05,48.07,48.04,48.06,42560.0,40.1581,40.1748,40.1498,40.1665,42560.0
2018-01-03 11:40:00,48.06,48.07,48.04,48.07,121130.0,40.1665,40.1748,40.1498,40.1748,121130.0
2018-01-03 11:45:00,48.07,48.09,48.06,48.09,49954.0,40.1748,40.1915,40.1665,40.1915,49954.0
2018-01-03 11:50:00,48.09,48.1,48.06,48.06,78895.0,40.1915,40.1999,40.1665,40.1665,78895.0
2018-01-03 11:55:00,48.07,48.08,48.06,48.07,30445.0,40.1748,40.1832,40.1665,40.1748,30445.0
2018-01-03 12:00:00,48.08,48.08,48.06,48.07,54214.0,40.1832,40.1832,40.1665,40.1748,54214.0
2018-01-03 12:05:00,48.06,48.07,48.05,48.07,75127.0,40.1665,40.1748,40.1581,40.1748,75127.0
2018-01-03 12:10:00,48.07,48.09,48.06,48.09,22215.0,40.1748,40.1915,40.1665,40.1915,22215.0
2018-01-03 12:15:00,48.09,48.09,48.08,48.09,34796.0,40.1915,40.1915,40.1832,40.1915,34796.0
2018-01-03 12:20:00,48.09,48.11,48.08,48.1,69735.0,40.1915,40.2083,40.1832,40.1999,69735.0
2018-01-03 12:25:00,48.1,48.12,48.1,48.12,37526.0,40.1999,40.2166,40.1999,40.2166,37526.0
2018-01-03 12:30:00,48.12,48.12,48.11,48.12,18668.0,40.2166,40.2166,40.2083,40.2166,18668.0
2018-01-03 12:35:00,48.11,48.14,48.11,48.13,108461.0,40.2083,40.2333,40.2083,40.225,108461.0
2018-01-03 12:40:00,48.13,48.15,48.12,48.13,79476.0,40.225,40.2417,40.2166,40.225,79476.0
2018-01-03 12:45:00,48.13,48.16,48.13,48.16,21223.0,40.225,40.25,40.225,40.25,21223.0
2018-01-03 12:50:00,48.16,48.18,48.15,48.18,71355.0,40.25,40.2668,40.2417,40.2668,71355.0
2018-01-03 12:55:00,48.18,48.18,48.14,48.16,176697.0,40.2668,40.2668,40.2333,40.25,176697.0
2018-01-03 13:00:00,48.16,48.16,48.12,48.14,154793.0,40.25,40.25,40.2166,40.2333,154793.0
2018-01-03 13:05:00,48.14,48.15,48.13,48.15,29637.0,40.2333,40.2417,40.225,40.2417,29637.0
2018-01-03 13:10:00,48.15,48.16,48.15,48.16,55006.0,40.2417,40.25,40.2417,40.25,55006.0
2018-01-03 13:15:00,48.16,48.16,48.13,48.15,59429.0,40.25,40.25,40.225,40.2417,59429.0
2018-01-03 13:20:00,48.14,48.16,48.14,48.16,24025.0,40.2333,40.25,40.2333,40.25,24025.0
2018-01-03 13:25:00,48.16,48.16,48.14,48.15,32108.0,40.25,40.25,40.2333,40.2417,32108.0
2018-01-03 13:30:00,48.15,48.15,48.11,48.12,193280.0,40.2417,40.2417,40.2083,40.2166,193280.0
2018-01-03 13:35:00,48.12,48.13,48.12,48.13,23730.0,40.2166,40.225,40.2166,40.225,23730.0
2018-01-03 13:40:00,48.13,48.13,48.1,48.11,44243.0,40.225,40.225,40.1999,40.2083,44243.0
2018-01-03 13:45:00,48.11,48.13,48.1,48.13,85233.0,40.2083,40.225,40.1999,40.225,85233.0
2018-01-03 13:50:00,48.13,48.14,48.12,48.14,113446.0,40.225,40.2333,40.2166,40.2333,113446.0
2018-01-03 13:55:00,48.14,48.14,48.11,48.12,69581.0,40.2333,40.2333,40.2083,40.2166,69581.0
2018-01-03 14:00:00,48.12,48.14,48.08,48.1,106757.0,40.2166,40.2333,40.1832,40.1999,106757.0
2018-01-03 14:05:00,48.09,48.11,48.08,48.09,72378.0,40.1915,40.2083,40.1832,40.1915,72378.0
2018-01-03 14:10:00,48.09,48.11,48.07,48.11,74316.0,40.1915,40.2083,40.1748,40.2083,74316.0
2018-01-03 14:15:00,48.11,48.11,48.09,48.11,55613.0,40.2083,40.2083,40.1915,40.2083,55613.0
2018-01-03 14:20:00,48.11,48.13,48.1,48.13,23175.0,40.2083,40.225,40.1999,40.225,23175.0
2018-01-03 14:25:00,48.13,48.15,48.12,48.15,74443.0,40.225,40.2417,40.2166,40.2417,74443.0
2018-01-03 14:30:00,48.14,48.16,48.13,48.14,47095.0,40.2333,40.25,40.225,40.2333,47095.0
2018-01-03 14:35:00,48.14,48.16,48.13,48.15,170774.0,40.2333,40.25,40.225,40.2417,170774.0
2018-01-03 14:40:00,48.15,48.16,48.12,48.14,111765.0,40.2417,40.25,40.2166,40.2333,111765.0
2018-01-03 14:45:00,48.14,48.15,48.12,48.13,59193.0,40.2333,40.2417,40.2166,40.225,59193.0
2018-01-03 14:50:00,48.14,48.14,48.12,48.12,71994.0,40.2333,40.2333,40.2166,40.2166,71994.0
2018-01-03 14:55:00,48.12,48.13,48.11,48.12,144347.0,40.2166,40.225,40.2083,40.2166,144347.0
2018-01-03 15:00:00,48.12,48.12,48.1,48.12,76801.0,40.2166,40.2166,40.1999,40.2166,76801.0
2018-01-03 15:05:00,48.12,48.13,48.11,48.12,84333.0,40.2166,40.225,40.2083,40.2166,84333.0
2018-01-03 15:10:00,48.13,48.13,48.12,48.13,52202.0,40.225,40.225,40.2166,40.225,52202.0
2018-01-03 15:15:00,48.13,48.15,48.12,48.14,109529.0,40.225,40.2417,40.2166,40.2333,109529.0
2018-01-03 15:20:00,48.14,48.14,48.12,48.13,123617.0,40.2333,40.2333,40.2166,40.225,123617.0
2018-01-03 15:25:00,48.13,48.14,48.12,48.14,77275.0,40.225,40.2333,40.2166,40.2333,77275.0
2018-01-03 15:30:00,48.13,48.14,48.11,48.13,216343.0,40.225,40.2333,40.2083,40.225,216343.0
2018-01-03 15:35:00,48.13,48.14,48.11,48.14,177933.0,40.225,40.2333,40.2083,40.2333,177933.0
2018-01-03 15:40:00,48.13,48.13,48.11,48.12,149397.0,40.225,40.225,40.2083,40.2166,149397.0
2018-01-03 15:45:00,48.12,48.15,48.11,48.11,235602.0,40.2166,40.2417,40.2083,40.2083,235602.0
2018-01-03 15:50:00,48.12,48.16,48.11,48.15,365780.0,40.2166,40.25,40.2083,40.2417,365780.0
2018-01-03 15:55:00,48.15,48.17,48.14,48.17,768082.0,40.2417,40.2584,40.2333,40.2584,768082.0
2018-01-04 09:30:00,48.35,48.43,48.34,48.41,239720.0,40.4088,40.4757,40.4005,40.459,239720.0
2018-01-04 09:35:00,48.41,48.42,48.34,48.35,399093.0,40.459,40.4673,40.4005,40.4088,399093.0
2018-01-04 09:40:00,48.34,48.38,48.32,48.38,219410.0,40.4005,40.4339,40.3838,40.4339,219410.0
2018-01-04 09:45:00,48.38,48.38,48.33,48.35,234451.0,40.4339,40.4339,40.3921,40.4088,234451.0
2018-01-04 09:50:00,48.35,48.39,48.35,48.38,138374.0,40.4088,40.4423,40.4088,40.4339,138374.0
2018-01-04 09:55:00,48.38,48.42,48.38,48.41,143448.0,40.4339,40.4673,40.4339,40.459,143448.0
2018-01-04 10:00:00,48.41,48.42,48.38,48.41,114820.0,40.459,40.4673,40.4339,40.459,114820.0
2018-01-04 10:05:00,48.41,48.43,48.4,48.43,128803.0,40.459,40.4757,40.4506,40.4757,128803.0
2018-01-04 10:10:00,48.43,48.44,48.41,48.44,202678.0,40.4757,40.4841,40.459,40.4841,202678.0
2018-01-04 10:15:00,48.44,48.45,48.42,48.43,89345.0,40.4841,40.4924,40.4673,40.4757,89345.0
2018-01-04 10:20:00,48.42,48.45,48.42,48.45,145184.0,40.4673,40.4924,40.4673,40.4924,145184.0
2018-01-04 10:25:00,48.45,48.47,48.44,48.46,109700.0,40.4924,40.5091,40.4841,40.5008,109700.0
2018-01-04 10:30:00,48.47,48.47,48.44,48.47,172918.0,40.5091,40.5091,40.4841,40.5091,172918.0
2018-01-04 10:35:00,48.47,48.48,48.46,48.47,135552.0,40.5091,40.5175,40.5008,40.5091,135552.0
2018-01-04 10:40:00,48.47,48.5,48.47,48.47,130815.0,40.5091,40.5342,40.5091,40.5091,130815.0
2018-01-04 10:45:00,48.47,48.47,48.45,48.45,63018.0,40.5091,40.5091,40.4924,40.4924,63018.0
2018-01-04 10:50:00,48.45,48.46,48.42,48.43,70904.0,40.4924,40.5008,40.4673,40.4757,70904.0
2018-01-04 10:55:00,48.43,48.46,48.42,48.46,110341.0,40.4757,40.5008,40.4673,40.5008,110341.0
2018-01-04 11:00:00,48.46,48.46,48.43,48.43,84678.0,40.5008,40.5008,40.4757,40.4757,84678.0
2018-01-04 11:05:00,48.44,48.45,48.42,48.43,53878.0,40.4841,40.4924,40.4673,40.4757,53878.0
2018-01-04 11:10:00,48.43,48.45,48.42,48.44,43462.0,40.4757,40.4924,40.4673,40.4841,43462.0
2018-01-04 11:15:00,48.45,48.46,48.39,48.41,151108.0,40.4924,40.5008,40.4423,40.459,151108.0
2018-01-04 11:20:00,48.41,48.41,48.4,48.41,25142.0,40.459,40.459,40.4506,40.459,25142.0
2018-01-04 11:25:00,48.41,48.41,48.37,48.37,88609.0,40.459,40.459,40.4256,40.4256,88609.0
2018-01-04 11:30:00,48.38,48.42,48.37,48.4,218148.0,40.4339,40.4673,40.4256,40.4506,218148.0
2018-01-04 11:35:00,48.39,48.4,48.34,48.35,748235.0,40.4423,40.4506,40.4005,40.4088,748235.0
2018-01-04 11:40:00,48.34,48.35,48.33,48.33,214227.0,40.4005,40.4088,40.3921,40.3921,214227.0
2018-01-04 11:45:00,48.34,48.35,48.33,48.34,251665.0,40.4005,40.4088,40.3921,40.4005,251665.0
2018-01-04 11:50:00,48.34,48.37,48.34,48.37,113435.0,40.4005,40.4256,40.4005,40.4256,113435.0
2018-01-04 11:55:00,48.37,48.37,48.34,48.34,140140.0,40.4256,40.4256,40.4005,40.4005,140140.0
2018-01-04 12:00:00,48.34,48.35,48.32,48.33,429891.0,40.4005,40.4088,40.3838,40.3921,429891.0
2018-01-04 12:05:00,48.33,48.36,48.33,48.34,471460.0,40.3921,40.4172,40.3921,40.4005,471460.0
2018-01-04 12:10:00,48.34,48.38,48.34,48.38,189754.0,40.4005,40.4339,40.4005,40.4339,189754.0
2018-01-04 12:15:00,48.37,48.38,48.36,48.37,58919.0,40.4256,40.4339,40.4172,40.4256,58919.0
2018-01-04 12:20:00,48.36,48.37,48.33,48.34,98001.0,40.4172,40.4256,40.3921,40.4005,98001.0
2018-01-04 12:25:00,48.34,48.35,48.32,48.34,40767.0,40.4005,40.4088,40.3838,40.4005,40767.0
2018-01-04 12:30:00,48.34,48.35,48.33,48.33,305571.0,40.4005,40.4088,40.3921,40.3921,305571.0
2018-01-04 12:35:00,48.33,48.35,48.32,48.33,131850.0,40.3921,40.4088,40.3838,40.3921,131850.0
2018-01-04 12:40:00,48.33,48.34,48.32,48.34,131170.0,40.3921,40.4005,40.3838,40.4005,131170.0
2018-01-04 12:45:00,48.34,48.34,48.33,48.34,82230.0,40.4005,40.4005,40.3921,40.4005,82230.0
2018-01-04 12:50:00,48.34,48.34,48.31,48.33,97783.0,40.4005,40.4005,40.3754,40.3921,97783.0
2018-01-04 12:55:00,48.33,48.34,48.32,48.34,71969.0,40.3921,40.4005,40.3838,40.4005,71969.0
2018-01-04 13:00:00,48.33,48.34,48.32,48.32,50867.0,40.3921,40.4005,40.3838,40.3838,50867.0
2018-01-04 13:05:00,48.33,48.34,48.32,48.32,212574.0,40.3921,40.4005,40.3838,40.3838,212574.0
2018-01-04 13:10:00,48.33,48.33,48.32,48.32,4223.0,40.3921,40.3921,40.3838,40.3838,4223.0
2018-01-04 13:15:00,48.32,48.33,48.32,48.33,27148.0,40.3838,40.3921,40.3838,40.3921,27148.0
2018-01-04 13:20:00,48.33,48.33,48.31,48.32,34684.0,40.3921,40.3921,40.3754,40.3838,34684.0
2018-01-04 13:25:00,48.31,48.32,48.31,48.31,18711.0,40.3754,40.3838,40.3754,40.3754,18711.0
2018-01-04 13:30:00,48.31,48.32,48.28,48.3,196748.0,40.3754,40.3838,40.3503,40.3671,196748.0
2018-01-04 13:35:00,48.3,48.31,48.27,48.28,84515.0,40.3671,40.3754,40.342,40.3503,84515.0
2018-01-04 13:40:00,48.27,48.28,48.26,48.28,60225.0,40.342,40.3503,40.3336,40.3503,60225.0
2018-01-04 13:45:00,48.28,48.3,48.27,48.28,69741.0,40.3503,40.3671,40.342,40.3503,69741.0
2018-01-04 13:50:00,48.27,48.28,48.25,48.25,93254.0,40.342,40.3503,40.3253,40.3253,93254.0
2018-01-04 13:55:00,48.25,48.28,48.24,48.28,52361.0,40.3253,40.3503,40.3169,40.3503,52361.0
2018-01-04 14:00:00,48.28,48.29,48.27,48.29,56109.0,40.3503,40.3587,40.342,40.3587,56109.0
2018-01-04 14:05:00,48.29,48.29,48.26,48.27,78629.0,40.3587,40.3587,40.3336,40.342,78629.0
2018-01-04 14:10:00,48.27,48.28,48.25,48.28,94789.0,40.342,40.3503,40.3253,40.3503,94789.0
2018-01-04 14:15:00,48.28,48.31,48.27,48.27,37389.0,40.3503,40.3754,40.342,40.342,37389.0
2018-01-04 14:20:00,48.27,48.29,48.26,48.26,133955.0,40.342,40.3587,40.3336,40.3336,133955.0
2018-01-04 14:25:00,48.27,48.27,48.25,48.26,65898.0,40.342,40.342,40.3253,40.3336,65898.0
2018-01-04 14:30:00,48.26,48.28,48.25,48.27,103700.0,40.3336,40.3503,40.3253,40.342,103700.0
2018-01-04 14:35:00,48.28,48.28,48.26,48.27,52888.0,40.3503,40.3503,40.3336,40.342,52888.0
2018-01-04 14:40:00,48.28,48.29,48.27,48.29,22407.0,40.3503,40.3587,40.342,40.3587,22407.0
2018-01-04 14:45:00,48.29,48.33,48.28,48.3,100227.0,40.3587,40.3921,40.3503,40.3671,100227.0
2018-01-04 14:50:00,48.3,48.31,48.3,48.3,21024.0,40.3671,40.3754,40.3671,40.3671,21024.0
2018-01-04 14:55:00,48.3,48.32,48.3,48.3,144170.0,40.3671,40.3838,40.3671,40.3671,144170.0
2018-01-04 15:00:00,48.3,48.32,48.29,48.3,54243.0,40.3671,40.3838,40.3587,40.3671,54243.0
2018-01-04 15:05:00,48.3,48.31,48.28,48.28,64709.0,40.3671,40.3754,40.3503,40.3503,64709.0
2018-01-04 15:10:00,48.28,48.28,48.26,48.27,52700.0,40.3503,40.3503,40.3336,40.342,52700.0
2018-01-04 15:15:00,48.26,48.31,48.25,48.29,128725.0,40.3336,40.3754,40.3253,40.3587,128725.0
2018-01-04 15:20:00,48.29,48.3,48.28,48.29,70729.0,40.3587,40.3671,40.3503,40.3587,70729.0
2018-01-04 15:25:00,48.29,48.35,48.28,48.33,174140.0,40.3587,40.4088,40.3503,40.3921,174140.0
2018-01-04 15:30:00,48.33,48.33,48.3,48.32,134446.0,40.3921,40.3921,40.3671,40.3838,134446.0
2018-01-04 15:35:00,48.31,48.32,48.3,48.3,74348.0,40.3754,40.3838,40.3671,40.3671,74348.0
2018-01-04 15:40:00,48.3,48.31,48.29,48.3,144000.0,40.3671,40.3754,40.3587,40.3671,144000.0
2018-01-04 15:45:00,48.3,48.32,48.3,48.32,165565.0,40.3671,40.3838,40.3671,40.3838,165565.0
2018-01-04 15:50:00,48.31,48.34,48.3,48.32,599347.0,40.3754,40.4005,40.3671,40.3838,599347.0
2018-01-04 15:55:00,48.32,48.35,48.31,48.34,634762.0,40.3838,40.4088,40.3754,40.4005,634762.0
2018-01-05 09:30:00,48.35,48.4,48.33,48.34,226438.0,40.4088,40.4506,40.3921,40.4005,226438.0
2018-01-05 09:35:00,48.34,48.34,48.26,48.29,289112.0,40.4005,40.4005,40.3336,40.3587,289112.0
2018-01-05 09:40:00,48.29,48.33,48.29,48.33,93935.0,40.3587,40.3921,40.3587,40.3921,93935.0
2018-01-05 09:45:00,48.32,48.35,48.32,48.33,91636.0,40.3838,40.4088,40.3838,40.3921,91636.0
2018-01-05 09:50:00,48.33,48.36,48.32,48.35,146857.0,40.3921,40.4172,40.3838,40.4088,146857.0
2018-01-05 09:55:00,48.36,48.38,48.36,48.37,37235.0,40.4172,40.4339,40.4172,40.4256,37235.0
2018-01-05 10:00:00,48.37,48.4,48.36,48.38,115355.0,40.4256,40.4506,40.4172,40.4339,115355.0
2018-01-05 10:05:00,48.38,48.4,48.37,48.39,156504.0,40.4339,40.4506,40.4256,40.4423,156504.0
2018-01-05 10:10:00,48.4,48.43,48.39,48.42,101217.0,40.4506,40.4757,40.4423,40.4673,101217.0
2018-01-05 10:15:00,48.42,48.43,48.38,48.41,88471.0,40.4673,40.4757,40.4339,40.459,88471.0
2018-01-05 10:20:00,48.41,48.43,48.4,48.4,90536.0,40.459,40.4757,40.4506,40.4506,90536.0
2018-01-05 10:25:00,48.39,48.39,48.36,48.36,116451.0,40.4423,40.4423,40.4172,40.4172,116451.0
2018-01-05 10:30:00,48.36,48.4,48.36,48.39,64318.0,40.4172,40.4506,40.4172,40.4423,64318.0
2018-01-05 10:35:00,48.39,48.39,48.37,48.39,47534.0,40.4423,40.4423,40.4256,40.4423,47534.0
2018-01-05 10:40:00,48.39,48.39,48.37,48.37,71002.0,40.4423,40.4423,40.4256,40.4256,71002.0
2018-01-05 10:45:00,48.38,48.38,48.35,48.36,47314.0,40.4339,40.4339,40.4088,40.4172,47314.0
2018-01-05 10:50:00,48.36,48.39,48.35,48.39,59892.0,40.4172,40.4423,40.4088,40.4423,59892.0
2018-01-05 10:55:00,48.39,48.44,48.39,48.44,115065.0,40.4423,40.4841,40.4423,40.4841,115065.0
2018-01-05 11:00:00,48.44,48.47,48.43,48.44,114462.0,40.4841,40.5091,40.4757,40.4841,114462.0
2018-01-05 11:05:00,48.44,48.48,48.44,48.46,48853.0,40.4841,40.5175,40.4841,40.5008,48853.0
2018-01-05 11:10:00,48.47,48.49,48.46,48.49,37359.0,40.5091,40.5258,40.5008,40.5258,37359.0
2018-01-05 11:15:00,48.49,48.51,48.49,48.49,269448.0,40.5258,40.5426,40.5258,40.5258,269448.0
2018-01-05 11:20:00,48.5,48.52,48.49,48.5,110848.0,40.5342,40.5509,40.5258,40.5342,110848.0
2018-01-05 11:25:00,48.5,48.52,48.48,48.49,63043.0,40.5342,40.5509,40.5175,40.5258,63043.0
2018-01-05 11:30:00,48.49,48.51,48.48,48.51,56965.0,40.5258,40.5426,40.5175,40.5426,56965.0
2018-01-05 11:35:00,48.51,48.52,48.5,48.5,35440.0,40.5426,40.5509,40.5342,40.5342,35440.0
2018-01-05 11:40:00,48.5,48.51,48.47,48.49,95905.0,40.5342,40.5426,40.5091,40.5258,95905.0
2018-01-05 11:45:00,48.49,48.5,48.48,48.48,40409.0,40.5258,40.5342,40.5175,40.5175,40409.0
2018-01-05 11:50:00,48.48,48.5,48.48,48.49,60460.0,40.5175,40.5342,40.5175,40.5258,60460.0
2018-01-05 11:55:00,48.5,48.51,48.48,48.48,50886.0,40.5342,40.5426,40.5175,40.5175,50886.0
2018-01-05 12:00:00,48.48,48.51,48.48,48.5,25921.0,40.5175,40.5426,40.5175,40.5342,25921.0
2018-01-05 12:05:00,48.5,48.53,48.49,48.53,39638.0,40.5342,40.5593,40.5258,40.5593,39638.0
2018-01-05 12:10:00,48.53,48.54,48.5,48.51,43041.0,40.5593,40.5676,40.5342,40.5426,43041.0
2018-01-05 12:15:00,48.52,48.52,48.5,48.52,12745.0,40.5509,40.5509,40.5342,40.5509,12745.0
2018-01-05 12:20:00,48.51,48.52,48.49,48.5,49669.0,40.5426,40.5509,40.5258,40.5342,49669.0
2018-01-05 12:25:00,48.5,48.52,48.49,48.5,32435.0,40.5342,40.5509,40.5258,40.5342,32435.0
2018-01-05 12:30:00,48.5,48.5,48.48,48.48,50315.0,40.5342,40.5342,40.5175,40.5175,50315.0
2018-01-05 12:35:00,48.48,48.5,48.47,48.48,39072.0,40.5175,40.5342,40.5091,40.5175,39072.0
2018-01-05 12:40:00,48.49,48.5,48.48,48.5,16485.0,40.5258,40.5342,40.5175,40.5342,16485.0
2018-01-05 12:45:00,48.5,48.5,48.48,48.49,31000.0,40.5342,40.5342,40.5175,40.5258,31000.0
2018-01-05 12:50:00,48.48,48.49,48.47,48.48,10895.0,40.5175,40.5258,40.5091,40.5175,10895.0
2018-01-05 12:55:00,48.48,48.5,48.47,48.49,37163.0,40.5175,40.5342,40.5091,40.5258,37163.0
2018-01-05 13:00:00,48.49,48.51,48.49,48.51,6483.0,40.5258,40.5426,40.5258,40.5426,6483.0
2018-01-05 13:05:00,48.51,48.51,48.47,48.48,49115.0,40.5426,40.5426,40.5091,40.5175,49115.0
2018-01-05 13:10:00,48.48,48.51,48.48,48.5,29060.0,40.5175,40.5426,40.5175,40.5342,29060.0
2018-01-05 13:15:00,48.49,48.5,48.48,48.5,63823.0,40.5258,40.5342,40.5175,40.5342,63823.0
2018-01-05 13:20:00,48.5,48.51,48.49,48.51,36536.0,40.5342,40.5426,40.5258,40.5426,36536.0
2018-01-05 13:25:00,48.5,48.52,48.49,48.51,18071.0,40.5342,40.5509,40.5258,40.5426,18071.0
2018-01-05 13:30:00,48.51,48.52,48.5,48.5,25496.0,40.5426,40.5509,40.5342,40.5342,25496.0
2018-01-05 13:35:00,48.51,48.51,48.49,48.49,98098.0,40.5426,40.5426,40.5258,40.5258,98098.0
2018-01-05 13:40:00,48.49,48.53,48.49,48.52,88801.0,40.5258,40.5593,40.5258,40.5509,88801.0
2018-01-05 13:45:00,48.52,48.53,48.49,48.5,44600.0,40.5509,40.5593,40.5258,40.5342,44600.0
2018-01-05 13:50:00,48.5,48.5,48.49,48.5,28856.0,40.5342,40.5342,40.5258,40.5342,28856.0
2018-01-05 13:55:00,48.49,48.5,48.48,48.5,65348.0,40.5258,40.5342,40.5175,40.5342,65348.0
2018-01-05 14:00:00,48.49,48.5,48.48,48.48,80829.0,40.5258,40.5342,40.5175,40.5175,80829.0
2018-01-05 14:05:00,48.48,48.48,48.46,48.47,60213.0,40.5175,40.5175,40.5008,40.5091,60213.0
2018-01-05 14:10:00,48.47,48.48,48.46,48.46,34733.0,40.5091,40.5175,40.5008,40.5008,34733.0
2018-01-05 14:15:00,48.46,48.48,48.46,48.46,27098.0,40.5008,40.5175,40.5008,40.5008,27098.0
2018-01-05 14:20:00,48.46,48.48,48.45,48.47,68326.0,40.5008,40.5175,40.4924,40.5091,68326.0
2018-01-05 14:25:00,48.48,48.49,48.47,48.48,47639.0,40.5175,40.5258,40.5091,40.5175,47639.0
2018-01-05 14:30:00,48.48,48.49,48.48,48.49,20152.0,40.5175,40.5258,40.5175,40.5258,20152.0
2018-01-05 14:35:00,48.49,48.5,48.48,48.49,53205.0,40.5258,40.5342,40.5175,40.5258,53205.0
2018-01-05 14:40:00,48.5,48.5,48.48,48.48,38482.0,40.5342,40.5342,40.5175,40.5175,38482.0
2018-01-05 14:45:00,48.48,48.5,48.48,48.48,33190.0,40.5175,40.5342,40.5175,40.5175,33190.0
2018-01-05 14:50:00,48.48,48.51,48.48,48.5,58647.0,40.5175,40.5426,40.5175,40.5342,58647.0
2018-01-05 14:55:00,48.49,48.5,48.47,48.49,222985.0,40.5258,40.5342,40.5091,40.5258,222985.0
2018-01-05 15:00:00,48.48,48.5,48.48,48.49,96733.0,40.5175,40.5342,40.5175,40.5258,96733.0
2018-01-05 15:05:00,48.48,48.52,48.48,48.51,98587.0,40.5175,40.5509,40.5175,40.5426,98587.0
2018-01-05 15:10:00,48.51,48.53,48.51,48.51,110683.0,40.5426,40.5593,40.5426,40.5426,110683.0
2018-01-05 15:15:00,48.51,48.52,48.5,48.51,110372.0,40.5426,40.5509,40.5342,40.5426,110372.0
2018-01-05 15:20:00,48.5,48.51,48.5,48.51,27360.0,40.5342,40.5426,40.5342,40.5426,27360.0
2018-01-05 15:25:00,48.5,48.52,48.49,48.5,369642.0,40.5342,40.5509,40.5258,40.5342,369642.0
2018-01-05 15:30:00,48.51,48.51,48.5,48.51,31277.0,40.5426,40.5426,40.5342,40.5426,31277.0
2018-01-05 15:35:00,48.51,48.52,48.5,48.51,68932.0,40.5426,40.5509,40.5342,40.5426,68932.0
2018-01-05 15:40:00,48.51,48.52,48.49,48.5,79778.0,40.5426,40.5509,40.5258,40.5342,79778.0
2018-01-05 15:45:00,48.5,48.55,48.49,48.53,191308.0,40.5342,40.576,40.5258,40.5593,191308.0
2018-01-05 15:50:00,48.53,48.55,48.53,48.54,193327.0,40.5593,40.576,40.5593,40.5676,193327.0
2018-01-05 15:55:00,48.54,48.55,48.51,48.52,1135899.0,40.5676,40.576,40.5426,40.5509,1135899.0
2018-01-08 09:30:00,48.46,48.57,48.46,48.55,317060.0,40.5008,40.5927,40.5008,40.576,317060.0
2018-01-08 09:35:00,48.55,48.55,48.48,48.5,113073.0,40.576,40.576,40.5175,40.5342,113073.0
2018-01-08 09:40:00,48.5,48.54,48.5,48.53,84256.0,40.5342,40.5676,40.5342,40.5593,84256.0
2018-01-08 09:45:00,48.53,48.55,48.52,48.54,108981.0,40.5593,40.576,40.5509,40.5676,108981.0
2018-01-08 09:50:00,48.54,48.54,48.5,48.51,104798.0,40.5676,40.5676,40.5342,40.5426,104798.0
2018-01-08 09:55:00,48.52,48.53,48.5,48.5,114398.0,40.5509,40.5593,40.5342,40.5342,114398.0
2018-01-08 10:00:00,48.5,48.53,48.5,48.5,94413.0,40.5342,40.5593,40.5342,40.5342,94413.0
2018-01-08 10:05:00,48.5,48.53,48.49,48.49,291414.0,40.5342,40.5593,40.5258,40.5258,291414.0
2018-01-08 10:10:00,48.49,48.54,48.49,48.53,203272.0,40.5258,40.5676,40.5258,40.5593,203272.0
2018-01-08 10:15:00,48.53,48.55,48.53,48.55,74205.0,40.5593,40.576,40.5593,40.576,74205.0
2018-01-08 10:20:00,48.55,48.58,48.55,48.57,187429.0,40.576,40.6011,40.576,40.5927,187429.0
2018-01-08 10:25:00,48.56,48.57,48.55,48.55,59316.0,40.5843,40.5927,40.576,40.576,59316.0
2018-01-08 10:30:00,48.55,48.6,48.55,48.59,232141.0,40.576,40.6178,40.576,40.6094,232141.0
2018-01-08 10:35:00,48.59,48.59,48.57,48.57,43530.0,40.6094,40.6094,40.5927,40.5927,43530.0
2018-01-08 10:40:00,48.57,48.58,48.56,48.57,185821.0,40.5927,40.6011,40.5843,40.5927,185821.0
2018-01-08 10:45:00,48.57,48.59,48.56,48.58,67025.0,40.5927,40.6094,40.5843,40.6011,67025.0
2018-01-08 10:50:00,48.59,48.6,48.58,48.59,64307.0,40.6094,40.6178,40.6011,40.6094,64307.0
2018-01-08 10:55:00,48.59,48.63,48.58,48.63,227566.0,40.6094,40.6429,40.6011,40.6429,227566.0
2018-01-08 11:00:00,48.62,48.63,48.6,48.62,91265.0,40.6345,40.6429,40.6178,40.6345,91265.0
2018-01-08 11:05:00,48.62,48.63,48.6,48.62,157617.0,40.6345,40.6429,40.6178,40.6345,157617.0
2018-01-08 11:10:00,48.62,48.65,48.62,48.64,88383.0,40.6345,40.6596,40.6345,40.6512,88383.0
2018-01-08 11:15:00,48.65,48.65,48.63,48.64,38476.0,40.6596,40.6596,40.6429,40.6512,38476.0
2018-01-08 11:20:00,48.64,48.65,48.62,48.63,91630.0,40.6512,40.6596,40.6345,40.6429,91630.0
2018-01-08 11:25:00,48.63,48.64,48.6,48.6,91293.0,40.6429,40.6512,40.6178,40.6178,91293.0
2018-01-08 11:30:00,48.6,48.61,48.59,48.61,85569.0,40.6178,40.6261,40.6094,40.6261,85569.0
2018-01-08 11:35:00,48.6,48.61,48.59,48.6,48661.0,40.6178,40.6261,40.6094,40.6178,48661.0
2018-01-08 11:40:00,48.61,48.62,48.6,48.62,37066.0,40.6261,40.6345,40.6178,40.6345,37066.0
2018-01-08 11:45:00,48.62,48.62,48.6,48.61,19648.0,40.6345,40.6345,40.6178,40.6261,19648.0
2018-01-08 11:50:00,48.61,48.61,48.59,48.59,17633.0,40.6261,40.6261,40.6094,40.6094,17633.0
2018-01-08 11:55:00,48.59,48.6,48.56,48.57,94872.0,40.6094,40.6178,40.5843,40.5927,94872.0
2018-01-08 12:00:00,48.57,48.6,48.57,48.58,67016.0,40.5927,40.6178,40.5927,40.6011,67016.0
2018-01-08 12:05:00,48.58,48.6,48.57,48.6,32562.0,40.6011,40.6178,40.5927,40.6178,32562.0
2018-01-08 12:10:00,48.59,48.6,48.58,48.58,29392.0,40.6094,40.6178,40.6011,40.6011,29392.0
2018-01-08 12:15:00,48.59,48.6,48.58,48.59,26194.0,40.6094,40.6178,40.6011,40.6094,26194.0
2018-01-08 12:20:00,48.59,48.62,48.59,48.62,36256.0,40.6094,40.6345,40.6094,40.6345,36256.0
2018-01-08 12:25:00,48.62,48.64,48.61,48.64,25572.0,40.6345,40.6512,40.6261,40.6512,25572.0
2018-01-08 12:30:00,48.64,48.64,48.62,48.63,30483.0,40.6512,40.6512,40.6345,40.6429,30483.0
2018-01-08 12:35:00,48.63,48.65,48.62,48.65,40803.0,40.6429,40.6596,40.6345,40.6596,40803.0
2018-01-08 12:40:00,48.65,48.67,48.64,48.66,75477.0,40.6596,40.6763,40.6512,40.6679,75477.0
2018-01-08 12:45:00,48.66,48.66,48.65,48.66,10515.0,40.6679,40.6679,40.6596,40.6679,10515.0
2018-01-08 12:50:00,48.66,48.67,48.65,48.66,13058.0,40.6679,40.6763,40.6596,40.6679,13058.0
2018-01-08 12:55:00,48.67,48.68,48.65,48.68,44740.0,40.6763,40.6846,40.6596,40.6846,44740.0
2018-01-08 13:00:00,48.68,48.69,48.67,48.68,31866.0,40.6846,40.693,40.6763,40.6846,31866.0
2018-01-08 13:05:00,48.68,48.69,48.67,48.69,47026.0,40.6846,40.693,40.6763,40.693,47026.0
2018-01-08 13:10:00,48.69,48.71,48.68,48.71,81838.0,40.693,40.7097,40.6846,40.7097,81838.0
2018-01-08 13:15:00,48.71,48.72,48.68,48.72,28133.0,40.7097,40.7181,40.6846,40.7181,28133.0
2018-01-08 13:20:00,48.72,48.73,48.7,48.72,72364.0,40.7181,40.7264,40.7014,40.7181,72364.0
2018-01-08 13:25:00,48.72,48.74,48.72,48.73,34484.0,40.7181,40.7348,40.7181,40.7264,34484.0
2018-01-08 13:30:00,48.74,48.75,48.72,48.73,57172.0,40.7348,40.7431,40.7181,40.7264,57172.0
2018-01-08 13:35:00,48.73,48.75,48.72,48.75,100346.0,40.7264,40.7431,40.7181,40.7431,100346.0
2018-01-08 13:40:00,48.75,48.76,48.73,48.75,62944.0,40.7431,40.7515,40.7264,40.7431,62944.0
2018-01-08 13:45:00,48.75,48.75,48.73,48.75,20095.0,40.7431,40.7431,40.7264,40.7431,20095.0
2018-01-08 13:50:00,48.75,48.76,48.74,48.75,99432.0,40.7431,40.7515,40.7348,40.7431,99432.0
2018-01-08 13:55:00,48.75,48.75,48.73,48.73,38356.0,40.7431,40.7431,40.7264,40.7264,38356.0
2018-01-08 14:00:00,48.73,48.75,48.73,48.75,26156.0,40.7264,40.7431,40.7264,40.7431,26156.0
2018-01-08 14:05:00,48.75,48.75,48.73,48.73,18540.0,40.7431,40.7431,40.7264,40.7264,18540.0
2018-01-08 14:10:00,48.73,48.75,48.73,48.75,26513.0,40.7264,40.7431,40.7264,40.7431,26513.0
2018-01-08 14:15:00,48.74,48.75,48.74,48.75,9604.0,40.7348,40.7431,40.7348,40.7431,9604.0
2018-01-08 14:20:00,48.75,48.75,48.74,48.75,33607.0,40.7431,40.7431,40.7348,40.7431,33607.0
2018-01-08 14:25:00,48.75,48.75,48.74,48.75,19116.0,40.7431,40.7431,40.7348,40.7431,19116.0
2018-01-08 14:30:00,48.75,48.75,48.74,48.75,11374.0,40.7431,40.7431,40.7348,40.7431,11374.0
2018-01-08 14:35:00,48.75,48.75,48.73,48.73,37014.0,40.7431,40.7431,40.7264,40.7264,37014.0
2018-01-08 14:40:00,48.73,48.75,48.73,48.75,32190.0,40.7264,40.7431,40.7264,40.7431,32190.0
2018-01-08 14:45:00,48.75,48.76,48.73,48.75,27113.0,40.7431,40.7515,40.7264,40.7431,27113.0
2018-01-08 14:50:00,48.75,48.76,48.73,48.73,48386.0,40.7431,40.7515,40.7264,40.7264,48386.0
2018-01-08 14:55:00,48.74,48.75,48.73,48.75,47383.0,40.7348,40.7431,40.7264,40.7431,47383.0
2018-01-08 15:00:00,48.75,48.75,48.74,48.74,15626.0,40.7431,40.7431,40.7348,40.7348,15626.0
2018-01-08 15:05:00,48.74,48.76,48.74,48.76,57608.0,40.7348,40.7515,40.7348,40.7515,57608.0
2018-01-08 15:10:00,48.76,48.76,48.72,48.73,64639.0,40.7515,40.7515,40.7181,40.7264,64639.0
2018-01-08 15:15:00,48.72,48.74,48.72,48.74,32966.0,40.7181,40.7348,40.7181,40.7348,32966.0
2018-01-08 15:20:00,48.73,48.74,48.72,48.72,49233.0,40.7264,40.7348,40.7181,40.7181,49233.0
2018-01-08 15:25:00,48.73,48.73,48.71,48.72,123601.0,40.7264,40.7264,40.7097,40.7181,123601.0
2018-01-08 15:30:00,48.73,48.73,48.72,48.73,25000.0,40.7264,40.7264,40.7181,40.7264,25000.0
2018-01-08 15:35:00,48.73,48.73,48.72,48.73,28880.0,40.7264,40.7264,40.7181,40.7264,28880.0
2018-01-08 15:40:00,48.73,48.76,48.72,48.76,124814.0,40.7264,40.7515,40.7181,40.7515,124814.0
2018-01-08 15:45:00,48.76,48.77,48.75,48.76,173756.0,40.7515,40.7599,40.7431,40.7515,173756.0
2018-01-08 15:50:00,48.76,48.77,48.74,48.74,474885.0,40.7515,40.7599,40.7348,40.7348,474885.0
2018-01-08 15:55:00,48.75,48.75,48.7,48.71,526683.0,40.7431,40.7431,40.7014,40.7097,526683.0
2018-01-09 09:30:00,48.69,48.69,48.64,48.64,147634.0,40.693,40.693,40.6512,40.6512,147634.0
2018-01-09 09:35:00,48.65,48.65,48.57,48.58,210077.0,40.6596,40.6596,40.5927,40.6011,210077.0
2018-01-09 09:40:00,48.58,48.58,48.52,48.53,286247.0,40.6011,40.6011,40.5509,40.5593,286247.0
2018-01-09 09:45:00,48.52,48.57,48.51,48.57,366894.0,40.5509,40.5927,40.5426,40.5927,366894.0
2018-01-09 09:50:00,48.56,48.56,48.47,48.51,629186.0,40.5843,40.5843,40.5091,40.5426,629186.0
2018-01-09 09:55:00,48.51,48.52,48.48,48.48,215011.0,40.5426,40.5509,40.5175,40.5175,215011.0
2018-01-09 10:00:00,48.48,48.52,48.47,48.51,192596.0,40.5175,40.5509,40.5091,40.5426,192596.0
2018-01-09 10:05:00,48.51,48.54,48.5,48.52,127418.0,40.5426,40.5676,40.5342,40.5509,127418.0
2018-01-09 10:10:00,48.52,48.57,48.5,48.56,161546.0,40.5509,40.5927,40.5342,40.5843,161546.0
2018-01-09 10:15:00,48.56,48.62,48.56,48.6,143787.0,40.5843,40.6345,40.5843,40.6178,143787.0
2018-01-09 10:20:00,48.6,48.6,48.57,48.59,51577.0,40.6178,40.6178,40.5927,40.6094,51577.0
2018-01-09 10:25:00,48.58,48.6,48.57,48.6,59370.0,40.6011,40.6178,40.5927,40.6178,59370.0
2018-01-09 10:30:00,48.59,48.6,48.57,48.57,36529.0,40.6094,40.6178,40.5927,40.5927,36529.0
2018-01-09 10:35:00,48.58,48.61,48.55,48.55,219084.0,40.6011,40.6261,40.576,40.576,219084.0
2018-01-09 10:40:00,48.55,48.58,48.55,48.57,108928.0,40.576,40.6011,40.576,40.5927,108928.0
2018-01-09 10:45:00,48.57,48.58,48.55,48.56,63576.0,40.5927,40.6011,40.576,40.5843,63576.0
2018-01-09 10:50:00,48.55,48.59,48.53,48.58,192365.0,40.576,40.6094,40.5593,40.6011,192365.0
2018-01-09 10:55:00,48.58,48.65,48.58,48.64,230599.0,40.6011,40.6596,40.6011,40.6512,230599.0
2018-01-09 11:00:00,48.64,48.66,48.63,48.65,102992.0,40.6512,40.6679,40.6429,40.6596,102992.0
2018-01-09 11:05:00,48.65,48.65,48.59,48.6,42499.0,40.6596,40.6596,40.6094,40.6178,42499.0
2018-01-09 11:10:00,48.6,48.62,48.59,48.61,40831.0,40.6178,40.6345,40.6094,40.6261,40831.0
2018-01-09 11:15:00,48.61,48.64,48.6,48.64,67845.0,40.6261,40.6512,40.6178,40.6512,67845.0
2018-01-09 11:20:00,48.64,48.64,48.61,48.62,65991.0,40.6512,40.6512,40.6261,40.6345,65991.0
2018-01-09 11:25:00,48.62,48.65,48.6,48.6,99673.0,40.6345,40.6596,40.6178,40.6178,99673.0
2018-01-09 11:30:00,48.6,48.6,48.57,48.58,168787.0,40.6178,40.6178,40.5927,40.6011,168787.0
2018-01-09 11:35:00,48.59,48.6,48.56,48.57,42719.0,40.6094,40.6178,40.5843,40.5927,42719.0
2018-01-09 11:40:00,48.58,48.61,48.57,48.59,52580.0,40.6011,40.6261,40.5927,40.6094,52580.0
2018-01-09 11:45:00,48.59,48.6,48.58,48.6,22539.0,40.6094,40.6178,40.6011,40.6178,22539.0
2018-01-09 11:50:00,48.6,48.62,48.59,48.61,27173.0,40.6178,40.6345,40.6094,40.6261,27173.0
2018-01-09 11:55:00,48.61,48.62,48.59,48.6,21556.0,40.6261,40.6345,40.6094,40.6178,21556.0
2018-01-09 12:00:00,48.61,48.62,48.58,48.61,38823.0,40.6261,40.6345,40.6011,40.6261,38823.0
2018-01-09 12:05:00,48.61,48.62,48.6,48.61,13720.0,40.6261,40.6345,40.6178,40.6261,13720.0
2018-01-09 12:10:00,48.6,48.63,48.59,48.62,29564.0,40.6178,40.6429,40.6094,40.6345,29564.0
2018-01-09 12:15:00,48.62,48.62,48.59,48.59,15623.0,40.6345,40.6345,40.6094,40.6094,15623.0
2018-01-09 12:20:00,48.59,48.59,48.58,48.58,49938.0,40.6094,40.6094,40.6011,40.6011,49938.0
2018-01-09 12:25:00,48.59,48.6,48.58,48.6,27977.0,40.6094,40.6178,40.6011,40.6178,27977.0
2018-01-09 12:30:00,48.61,48.62,48.6,48.61,24897.0,40.6261,40.6345,40.6178,40.6261,24897.0
2018-01-09 12:35:00,48.61,48.63,48.6,48.63,22869.0,40.6261,40.6429,40.6178,40.6429,22869.0
2018-01-09 12:40:00,48.62,48.63,48.61,48.62,46023.0,40.6345,40.6429,40.6261,40.6345,46023.0
2018-01-09 12:45:00,48.62,48.64,48.61,48.63,28593.0,40.6345,40.6512,40.6261,40.6429,28593.0
2018-01-09 12:50:00,48.63,48.63,48.6,48.6,59982.0,40.6429,40.6429,40.6178,40.6178,59982.0
2018-01-09 12:55:00,48.61,48.62,48.61,48.62,12615.0,40.6261,40.6345,40.6261,40.6345,12615.0
2018-01-09 13:00:00,48.62,48.64,48.62,48.64,53214.0,40.6345,40.6512,40.6345,40.6512,53214.0
2018-01-09 13:05:00,48.64,48.65,48.61,48.65,251960.0,40.6512,40.6596,40.6261,40.6596,251960.0
2018-01-09 13:10:00,48.65,48.67,48.64,48.65,402104.0,40.6596,40.6763,40.6512,40.6596,402104.0
2018-01-09 13:15:00,48.66,48.66,48.63,48.65,187206.0,40.6679,40.6679,40.6429,40.6596,187206.0
2018-01-09 13:20:00,48.65,48.67,48.64,48.66,32554.0,40.6596,40.6763,40.6512,40.6679,32554.0
2018-01-09 13:25:00,48.66,48.67,48.65,48.66,76266.0,40.6679,40.6763,40.6596,40.6679,76266.0
2018-01-09 13:30:00,48.66,48.68,48.66,48.66,43839.0,40.6679,40.6846,40.6679,40.6679,43839.0
2018-01-09 13:35:00,48.67,48.67,48.66,48.66,9603.0,40.6763,40.6763,40.6679,40.6679,9603.0
2018-01-09 13:40:00,48.66,48.69,48.66,48.67,43536.0,40.6679,40.693,40.6679,40.6763,43536.0
2018-01-09 13:45:00,48.67,48.69,48.66,48.68,24833.0,40.6763,40.693,40.6679,40.6846,24833.0
2018-01-09 13:50:00,48.68,48.7,48.67,48.69,50329.0,40.6846,40.7014,40.6763,40.693,50329.0
2018-01-09 13:55:00,48.69,48.7,48.68,48.69,39477.0,40.693,40.7014,40.6846,40.693,39477.0
2018-01-09 14:00:00,48.69,48.7,48.67,48.68,22011.0,40.693,40.7014,40.6763,40.6846,22011.0
2018-01-09 14:05:00,48.68,48.69,48.64,48.66,317759.0,40.6846,40.693,40.6512,40.6679,317759.0
2018-01-09 14:10:00,48.66,48.66,48.6,48.6,532314.0,40.6679,40.6679,40.6178,40.6178,532314.0
2018-01-09 14:15:00,48.6,48.63,48.59,48.62,437979.0,40.6178,40.6429,40.6094,40.6345,437979.0
2018-01-09 14:20:00,48.62,48.64,48.59,48.6,69952.0,40.6345,40.6512,40.6094,40.6178,69952.0
2018-01-09 14:25:00,48.61,48.62,48.59,48.61,23585.0,40.6261,40.6345,40.6094,40.6261,23585.0
2018-01-09 14:30:00,48.61,48.61,48.58,48.59,26672.0,40.6261,40.6261,40.6011,40.6094,26672.0
2018-01-09 14:35:00,48.59,48.61,48.59,48.61,26106.0,40.6094,40.6261,40.6094,40.6261,26106.0
2018-01-09 14:40:00,48.61,48.61,48.59,48.59,16966.0,40.6261,40.6261,40.6094,40.6094,16966.0
2018-01-09 14:45:00,48.59,48.61,48.59,48.61,11426.0,40.6094,40.6261,40.6094,40.6261,11426.0
2018-01-09 14:50:00,48.61,48.62,48.6,48.62,45699.0,40.6261,40.6345,40.6178,40.6345,45699.0
2018-01-09 14:55:00,48.61,48.62,48.59,48.61,37186.0,40.6261,40.6345,40.6094,40.6261,37186.0
2018-01-09 15:00:00,48.61,48.62,48.6,48.6,86786.0,40.6261,40.6345,40.6178,40.6178,86786.0
2018-01-09 15:05:00,48.61,48.62,48.6,48.62,25658.0,40.6261,40.6345,40.6178,40.6345,25658.0
2018-01-09 15:10:00,48.62,48.62,48.61,48.62,5495.0,40.6345,40.6345,40.6261,40.6345,5495.0
2018-01-09 15:15:00,48.62,48.64,48.62,48.64,56375.0,40.6345,40.6512,40.6345,40.6512,56375.0
2018-01-09 15:20:00,48.64,48.64,48.63,48.64,10377.0,40.6512,40.6512,40.6429,40.6512,10377.0
2018-01-09 15:25:00,48.63,48.64,48.59,48.6,44694.0,40.6429,40.6512,40.6094,40.6178,44694.0
2018-01-09 15:30:00,48.59,48.63,48.59,48.63,31810.0,40.6094,40.6429,40.6094,40.6429,31810.0
2018-01-09 15:35:00,48.63,48.65,48.62,48.64,45648.0,40.6429,40.6596,40.6345,40.6512,45648.0
2018-01-09 15:40:00,48.64,48.65,48.62,48.63,54939.0,40.6512,40.6596,40.6345,40.6429,54939.0
2018-01-09 15:45:00,48.63,48.63,48.6,48.62,124615.0,40.6429,40.6429,40.6178,40.6345,124615.0
2018-01-09 15:50:00,48.62,48.64,48.58,48.6,290774.0,40.6345,40.6512,40.6011,40.6178,290774.0
2018-01-09 15:55:00,48.6,48.61,48.55,48.56,361541.0,40.6178,40.6261,40.576,40.5843,361541.0
2018-01-10 09:30:00,48.61,48.72,48.57,48.66,366599.0,40.6261,40.7181,40.5927,40.6679,366599.0
2018-01-10 09:35:00,48.66,48.72,48.62,48.67,438771.0,40.6679,40.7181,40.6345,40.6763,438771.0
2018-01-10 09:40:00,48.67,48.69,48.61,48.66,265082.0,40.6763,40.693,40.6261,40.6679,265082.0
2018-01-10 09:45:00,48.65,48.67,48.6,48.61,285757.0,40.6596,40.6763,40.6178,40.6261,285757.0
2018-01-10 09:50:00,48.61,48.62,48.53,48.54,479529.0,40.6261,40.6345,40.5593,40.5676,479529.0
2018-01-10 09:55:00,48.54,48.57,48.53,48.57,537379.0,40.5676,40.5927,40.5593,40.5927,537379.0
2018-01-10 10:00:00,48.56,48.58,48.51,48.55,408011.0,40.5843,40.6011,40.5426,40.576,408011.0
2018-01-10 10:05:00,48.55,48.6,48.55,48.59,238995.0,40.576,40.6178,40.576,40.6094,238995.0
2018-01-10 10:10:00,48.59,48.62,48.58,48.62,339462.0,40.6094,40.6345,40.6011,40.6345,339462.0
2018-01-10 10:15:00,48.63,48.67,48.61,48.62,188788.0,40.6429,40.6763,40.6261,40.6345,188788.0
2018-01-10 10:20:00,48.63,48.64,48.61,48.62,166566.0,40.6429,40.6512,40.6261,40.6345,166566.0
2018-01-10 10:25:00,48.62,48.64,48.6,48.61,130577.0,40.6345,40.6512,40.6178,40.6261,130577.0
2018-01-10 10:30:00,48.6,48.6,48.58,48.59,51947.0,40.6178,40.6178,40.6011,40.6094,51947.0
2018-01-10 10:35:00,48.59,48.64,48.57,48.63,195691.0,40.6094,40.6512,40.5927,40.6429,195691.0
2018-01-10 10:40:00,48.63,48.68,48.62,48.66,148409.0,40.6429,40.6846,40.6345,40.6679,148409.0
2018-01-10 10:45:00,48.67,48.68,48.58,48.58,176736.0,40.6763,40.6846,40.6011,40.6011,176736.0
2018-01-10 10:50:00,48.59,48.6,48.56,48.57,101152.0,40.6094,40.6178,40.5843,40.5927,101152.0
2018-01-10 10:55:00,48.57,48.61,48.56,48.61,71118.0,40.5927,40.6261,40.5843,40.6261,71118.0
2018-01-10 11:00:00,48.61,48.64,48.6,48.64,103977.0,40.6261,40.6512,40.6178,40.6512,103977.0
2018-01-10 11:05:00,48.65,48.68,48.63,48.65,115763.0,40.6596,40.6846,40.6429,40.6596,115763.0
2018-01-10 11:10:00,48.65,48.65,48.62,48.64,47969.0,40.6596,40.6596,40.6345,40.6512,47969.0
2018-01-10 11:15:00,48.64,48.64,48.59,48.61,72618.0,40.6512,40.6512,40.6094,40.6261,72618.0
2018-01-10 11:20:00,48.6,48.62,48.59,48.61,54646.0,40.6178,40.6345,40.6094,40.6261,54646.0
2018-01-10 11:25:00,48.6,48.63,48.6,48.6,101353.0,40.6178,40.6429,40.6178,40.6178,101353.0
2018-01-10 11:30:00,48.61,48.63,48.6,48.63,75007.0,40.6261,40.6429,40.6178,40.6429,75007.0
2018-01-10 11:35:00,48.63,48.63,48.59,48.61,173161.0,40.6429,40.6429,40.6094,40.6261,173161.0
2018-01-10 11:40:00,48.61,48.61,48.59,48.59,36732.0,40.6261,40.6261,40.6094,40.6094,36732.0
2018-01-10 11:45:00,48.59,48.6,48.57,48.58,91534.0,40.6094,40.6178,40.5927,40.6011,91534.0
2018-01-10 11:50:00,48.58,48.61,48.57,48.6,28067.0,40.6011,40.6261,40.5927,40.6178,28067.0
2018-01-10 11:55:00,48.6,48.6,48.57,48.59,37254.0,40.6178,40.6178,40.5927,40.6094,37254.0
2018-01-10 12:00:00,48.58,48.6,48.56,48.6,30863.0,40.6011,40.6178,40.5843,40.6178,30863.0
2018-01-10 12:05:00,48.6,48.61,48.6,48.61,17183.0,40.6178,40.6261,40.6178,40.6261,17183.0
2018-01-10 12:10:00,48.61,48.61,48.59,48.59,26764.0,40.6261,40.6261,40.6094,40.6094,26764.0
2018-01-10 12:15:00,48.6,48.62,48.59,48.62,27748.0,40.6178,40.6345,40.6094,40.6345,27748.0
2018-01-10 12:20:00,48.62,48.66,48.61,48.66,48604.0,40.6345,40.6679,40.6261,40.6679,48604.0
2018-01-10 12:25:00,48.65,48.66,48.63,48.63,55818.0,40.6596,40.6679,40.6429,40.6429,55818.0
2018-01-10 12:30:00,48.64,48.65,48.61,48.61,55130.0,40.6512,40.6596,40.6261,40.6261,55130.0
2018-01-10 12:35:00,48.62,48.62,48.61,48.62,85303.0,40.6345,40.6345,40.6261,40.6345,85303.0
2018-01-10 12:40:00,48.62,48.63,48.6,48.63,42385.0,40.6345,40.6429,40.6178,40.6429,42385.0
2018-01-10 12:45:00,48.63,48.64,48.6,48.61,951700.0,40.6429,40.6512,40.6178,40.6261,951700.0
2018-01-10 12:50:00,48.61,48.61,48.6,48.6,56428.0,40.6261,40.6261,40.6178,40.6178,56428.0
2018-01-10 12:55:00,48.61,48.62,48.6,48.61,104505.0,40.6261,40.6345,40.6178,40.6261,104505.0
2018-01-10 13:00:00,48.61,48.62,48.6,48.61,96390.0,40.6261,40.6345,40.6178,40.6261,96390.0
2018-01-10 13:05:00,48.61,48.66,48.61,48.65,237178.0,40.6261,40.6679,40.6261,40.6596,237178.0
2018-01-10 13:10:00,48.65,48.66,48.64,48.65,19341.0,40.6596,40.6679,40.6512,40.6596,19341.0
2018-01-10 13:15:00,48.64,48.65,48.63,48.64,41009.0,40.6512,40.6596,40.6429,40.6512,41009.0
2018-01-10 13:20:00,48.64,48.65,48.61,48.65,147456.0,40.6512,40.6596,40.6261,40.6596,147456.0
2018-01-10 13:25:00,48.65,48.68,48.64,48.66,81527.0,40.6596,40.6846,40.6512,40.6679,81527.0
2018-01-10 13:30:00,48.67,48.68,48.65,48.68,23186.0,40.6763,40.6846,40.6596,40.6846,23186.0
2018-01-10 13:35:00,48.67,48.68,48.66,48.67,30979.0,40.6763,40.6846,40.6679,40.6763,30979.0
2018-01-10 13:40:00,48.66,48.69,48.66,48.68,17467.0,40.6679,40.693,40.6679,40.6846,17467.0
2018-01-10 13:45:00,48.68,48.71,48.68,48.7,55123.0,40.6846,40.7097,40.6846,40.7014,55123.0
2018-01-10 13:50:00,48.7,48.72,48.69,48.71,30970.0,40.7014,40.7181,40.693,40.7097,30970.0
2018-01-10 13:55:00,48.71,48.71,48.68,48.69,71031.0,40.7097,40.7097,40.6846,40.693,71031.0
2018-01-10 14:00:00,48.69,48.7,48.68,48.7,20966.0,40.693,40.7014,40.6846,40.7014,20966.0
2018-01-10 14:05:00,48.69,48.69,48.59,48.59,349666.0,40.693,40.693,40.6094,40.6094,349666.0
2018-01-10 14:10:00,48.59,48.6,48.57,48.58,166839.0,40.6094,40.6178,40.5927,40.6011,166839.0
2018-01-10 14:15:00,48.58,48.6,48.56,48.56,101635.0,40.6011,40.6178,40.5843,40.5843,101635.0
2018-01-10 14:20:00,48.56,48.57,48.54,48.55,58912.0,40.5843,40.5927,40.5676,40.576,58912.0
2018-01-10 14:25:00,48.54,48.54,48.52,48.52,97522.0,40.5676,40.5676,40.5509,40.5509,97522.0
2018-01-10 14:30:00,48.52,48.54,48.5,48.53,71213.0,40.5509,40.5676,40.5342,40.5593,71213.0
2018-01-10 14:35:00,48.54,48.54,48.47,48.47,119008.0,40.5676,40.5676,40.5091,40.5091,119008.0
2018-01-10 14:40:00,48.47,48.49,48.46,48.46,132416.0,40.5091,40.5258,40.5008,40.5008,132416.0
2018-01-10 14:45:00,48.47,48.51,48.46,48.51,119811.0,40.5091,40.5426,40.5008,40.5426,119811.0
2018-01-10 14:50:00,48.51,48.56,48.5,48.55,67718.0,40.5426,40.5843,40.5342,40.576,67718.0
2018-01-10 14:55:00,48.56,48.56,48.53,48.54,77941.0,40.5843,40.5843,40.5593,40.5676,77941.0
2018-01-10 15:00:00,48.54,48.56,48.51,48.51,439076.0,40.5676,40.5843,40.5426,40.5426,439076.0
2018-01-10 15:05:00,48.51,48.58,48.51,48.56,306081.0,40.5426,40.6011,40.5426,40.5843,306081.0
2018-01-10 15:10:00,48.57,48.58,48.52,48.53,218831.0,40.5927,40.6011,40.5509,40.5593,218831.0
2018-01-10 15:15:00,48.53,48.54,48.51,48.52,83425.0,40.5593,40.5676,40.5426,40.5509,83425.0
2018-01-10 15:20:00,48.52,48.54,48.5,48.53,137061.0,40.5509,40.5676,40.5342,40.5593,137061.0
2018-01-10 15:25:00,48.53,48.54,48.51,48.54,100499.0,40.5593,40.5676,40.5426,40.5676,100499.0
2018-01-10 15:30:00,48.53,48.56,48.53,48.55,86546.0,40.5593,40.5843,40.5593,40.576,86546.0
2018-01-10 15:35:00,48.56,48.6,48.55,48.59,114467.0,40.5843,40.6178,40.576,40.6094,114467.0
2018-01-10 15:40:00,48.59,48.59,48.56,48.57,62196.0,40.6094,40.6094,40.5843,40.5927,62196.0
2018-01-10 15:45:00,48.57,48.57,48.54,48.57,297228.0,40.5927,40.5927,40.5676,40.5927,297228.0
2018-01-10 15:50:00,48.57,48.6,48.56,48.6,225001.0,40.5927,40.6178,40.5843,40.6178,225001.0
2018-01-10 15:55:00,48.59,48.63,48.56,48.6,470534.0,40.6094,40.6429,40.5843,40.6178,470534.0
2018-01-11 09:30:00,48.59,48.65,48.57,48.57,290652.0,40.6094,40.6596,40.5927,40.5927,290652.0
2018-01-11 09:35:00,48.58,48.64,48.57,48.62,174485.0,40.6011,40.6512,40.5927,40.6345,174485.0
2018-01-11 09:40:00,48.62,48.64,48.59,48.64,537279.0,40.6345,40.6512,40.6094,40.6512,537279.0
2018-01-11 09:45:00,48.64,48.65,48.59,48.61,130162.0,40.6512,40.6596,40.6094,40.6261,130162.0
2018-01-11 09:50:00,48.61,48.66,48.6,48.64,231220.0,40.6261,40.6679,40.6178,40.6512,231220.0
2018-01-11 09:55:00,48.65,48.66,48.62,48.66,92579.0,40.6596,40.6679,40.6345,40.6679,92579.0
2018-01-11 10:00:00,48.66,48.68,48.65,48.66,128922.0,40.6679,40.6846,40.6596,40.6679,128922.0
2018-01-11 10:05:00,48.66,48.68,48.65,48.66,136172.0,40.6679,40.6846,40.6596,40.6679,136172.0
2018-01-11 10:10:00,48.67,48.69,48.66,48.68,164155.0,40.6763,40.693,40.6679,40.6846,164155.0
2018-01-11 10:15:00,48.69,48.69,48.67,48.69,42529.0,40.693,40.693,40.6763,40.693,42529.0
2018-01-11 10:20:00,48.68,48.68,48.64,48.66,148392.0,40.6846,40.6846,40.6512,40.6679,148392.0
2018-01-11 10:25:00,48.65,48.66,48.63,48.66,193102.0,40.6596,40.6679,40.6429,40.6679,193102.0
2018-01-11 10:30:00,48.65,48.66,48.61,48.62,152154.0,40.6596,40.6679,40.6261,40.6345,152154.0
2018-01-11 10:35:00,48.62,48.67,48.6,48.66,196219.0,40.6345,40.6763,40.6178,40.6679,196219.0
2018-01-11 10:40:00,48.66,48.72,48.66,48.7,248595.0,40.6679,40.7181,40.6679,40.7014,248595.0
2018-01-11 10:45:00,48.69,48.73,48.67,48.68,255818.0,40.693,40.7264,40.6763,40.6846,255818.0
2018-01-11 10:50:00,48.68,48.72,48.68,48.71,156104.0,40.6846,40.7181,40.6846,40.7097,156104.0
2018-01-11 10:55:00,48.71,48.73,48.69,48.73,56887.0,40.7097,40.7264,40.693,40.7264,56887.0
2018-01-11 11:00:00,48.73,48.75,48.73,48.73,104738.0,40.7264,40.7431,40.7264,40.7264,104738.0
2018-01-11 11:05:00,48.74,48.76,48.71,48.74,80156.0,40.7348,40.7515,40.7097,40.7348,80156.0
2018-01-11 11:10:00,48.74,48.76,48.71,48.72,97712.0,40.7348,40.7515,40.7097,40.7181,97712.0
2018-01-11 11:15:00,48.72,48.73,48.7,48.72,37431.0,40.7181,40.7264,40.7014,40.7181,37431.0
2018-01-11 11:20:00,48.72,48.72,48.7,48.7,144592.0,40.7181,40.7181,40.7014,40.7014,144592.0
2018-01-11 11:25:00,48.71,48.71,48.67,48.67,80023.0,40.7097,40.7097,40.6763,40.6763,80023.0
2018-01-11 11:30:00,48.67,48.68,48.66,48.68,59721.0,40.6763,40.6846,40.6679,40.6846,59721.0
2018-01-11 11:35:00,48.68,48.69,48.67,48.69,76881.0,40.6846,40.693,40.6763,40.693,76881.0
2018-01-11 11:40:00,48.69,48.7,48.67,48.68,121954.0,40.693,40.7014,40.6763,40.6846,121954.0
2018-01-11 11:45:00,48.68,48.7,48.68,48.69,95215.0,40.6846,40.7014,40.6846,40.693,95215.0
2018-01-11 11:50:00,48.69,48.72,48.68,48.71,114602.0,40.693,40.7181,40.6846,40.7097,114602.0
2018-01-11 11:55:00,48.71,48.71,48.69,48.69,31742.0,40.7097,40.7097,40.693,40.693,31742.0
2018-01-11 12:00:00,48.69,48.7,48.67,48.69,63856.0,40.693,40.7014,40.6763,40.693,63856.0
2018-01-11 12:05:00,48.69,48.69,48.67,48.68,25077.0,40.693,40.693,40.6763,40.6846,25077.0
2018-01-11 12:10:00,48.68,48.69,48.67,48.69,15453.0,40.6846,40.693,40.6763,40.693,15453.0
2018-01-11 12:15:00,48.69,48.69,48.68,48.69,14509.0,40.693,40.693,40.6846,40.693,14509.0
2018-01-11 12:20:00,48.69,48.69,48.67,48.68,24840.0,40.693,40.693,40.6763,40.6846,24840.0
2018-01-11 12:25:00,48.68,48.71,48.67,48.7,23762.0,40.6846,40.7097,40.6763,40.7014,23762.0
2018-01-11 12:30:00,48.7,48.74,48.7,48.73,77297.0,40.7014,40.7348,40.7014,40.7264,77297.0
2018-01-11 12:35:00,48.73,48.77,48.72,48.74,100461.0,40.7264,40.7599,40.7181,40.7348,100461.0
2018-01-11 12:40:00,48.75,48.77,48.73,48.74,41046.0,40.7431,40.7599,40.7264,40.7348,41046.0
2018-01-11 12:45:00,48.74,48.76,48.73,48.74,37537.0,40.7348,40.7515,40.7264,40.7348,37537.0
2018-01-11 12:50:00,48.75,48.77,48.73,48.76,33699.0,40.7431,40.7599,40.7264,40.7515,33699.0
2018-01-11 12:55:00,48.76,48.77,48.75,48.77,26055.0,40.7515,40.7599,40.7431,40.7599,26055.0
2018-01-11 13:00:00,48.77,48.8,48.76,48.76,99540.0,40.7599,40.7849,40.7515,40.7515,99540.0
2018-01-11 13:05:00,48.76,48.78,48.75,48.76,27110.0,40.7515,40.7682,40.7431,40.7515,27110.0
2018-01-11 13:10:00,48.77,48.79,48.76,48.77,19949.0,40.7599,40.7766,40.7515,40.7599,19949.0
2018-01-11 13:15:00,48.76,48.78,48.76,48.78,19614.0,40.7515,40.7682,40.7515,40.7682,19614.0
2018-01-11 13:20:00,48.78,48.8,48.78,48.79,22976.0,40.7682,40.7849,40.7682,40.7766,22976.0
2018-01-11 13:25:00,48.79,48.8,48.79,48.8,20824.0,40.7766,40.7849,40.7766,40.7849,20824.0
2018-01-11 13:30:00,48.8,48.81,48.79,48.8,23140.0,40.7849,40.7933,40.7766,40.7849,23140.0
2018-01-11 13:35:00,48.8,48.81,48.79,48.81,13670.0,40.7849,40.7933,40.7766,40.7933,13670.0
2018-01-11 13:40:00,48.81,48.83,48.8,48.83,12981.0,40.7933,40.81,40.7849,40.81,12981.0
2018-01-11 13:45:00,48.83,48.84,48.82,48.83,19756.0,40.81,40.8184,40.8016,40.81,19756.0
2018-01-11 13:50:00,48.84,48.84,48.81,48.82,37529.0,40.8184,40.8184,40.7933,40.8016,37529.0
2018-01-11 13:55:00,48.82,48.83,48.81,48.83,15136.0,40.8016,40.81,40.7933,40.81,15136.0
2018-01-11 14:00:00,48.84,48.86,48.83,48.85,63523.0,40.8184,40.8351,40.81,40.8267,63523.0
2018-01-11 14:05:00,48.85,48.88,48.84,48.87,52471.0,40.8267,40.8518,40.8184,40.8434,52471.0
2018-01-11 14:10:00,48.86,48.87,48.86,48.87,16941.0,40.8351,40.8434,40.8351,40.8434,16941.0
2018-01-11 14:15:00,48.87,48.89,48.86,48.89,33980.0,40.8434,40.8601,40.8351,40.8601,33980.0
2018-01-11 14:20:00,48.89,48.9,48.87,48.87,64868.0,40.8601,40.8685,40.8434,40.8434,64868.0
2018-01-11 14:25:00,48.87,48.87,48.85,48.85,99664.0,40.8434,40.8434,40.8267,40.8267,99664.0
2018-01-11 14:30:00,48.86,48.86,48.83,48.84,167015.0,40.8351,40.8351,40.81,40.8184,167015.0
2018-01-11 14:35:00,48.85,48.86,48.85,48.86,18447.0,40.8267,40.8351,40.8267,40.8351,18447.0
2018-01-11 14:40:00,48.86,48.87,48.84,48.86,113036.0,40.8351,40.8434,40.8184,40.8351,113036.0
2018-01-11 14:45:00,48.86,48.88,48.85,48.88,89601.0,40.8351,40.8518,40.8267,40.8518,89601.0
2018-01-11 14:50:00,48.88,48.89,48.87,48.88,24694.0,40.8518,40.8601,40.8434,40.8518,24694.0
2018-01-11 14:55:00,48.88,48.89,48.88,48.89,29735.0,40.8518,40.8601,40.8518,40.8601,29735.0
2018-01-11 15:00:00,48.89,48.89,48.87,48.88,41561.0,40.8601,40.8601,40.8434,40.8518,41561.0
2018-01-11 15:05:00,48.88,48.89,48.87,48.88,56782.0,40.8518,40.8601,40.8434,40.8518,56782.0
2018-01-11 15:10:00,48.87,48.89,48.87,48.88,245594.0,40.8434,40.8601,40.8434,40.8518,245594.0
2018-01-11 15:15:00,48.88,48.88,48.87,48.88,5931.0,40.8518,40.8518,40.8434,40.8518,5931.0
2018-01-11 15:20:00,48.87,48.88,48.86,48.88,77028.0,40.8434,40.8518,40.8351,40.8518,77028.0
2018-01-11 15:25:00,48.88,48.88,48.86,48.88,60849.0,40.8518,40.8518,40.8351,40.8518,60849.0
2018-01-11 15:30:00,48.88,48.88,48.85,48.86,80240.0,40.8518,40.8518,40.8267,40.8351,80240.0
2018-01-11 15:35:00,48.86,48.88,48.86,48.87,157972.0,40.8351,40.8518,40.8351,40.8434,157972.0
2018-01-11 15:40:00,48.87,48.87,48.85,48.87,36511.0,40.8434,40.8434,40.8267,40.8434,36511.0
2018-01-11 15:45:00,48.87,48.89,48.86,48.89,129817.0,40.8434,40.8601,40.8351,40.8601,129817.0
2018-01-11 15:50:00,48.89,48.93,48.88,48.92,248615.0,40.8601,40.8936,40.8518,40.8852,248615.0
2018-01-11 15:55:00,48.93,48.94,48.91,48.94,519050.0,40.8936,40.9019,40.8769,40.9019,519050.0
2018-01-12 09:30:00,49.28,49.28,49.12,49.2,1117916.0,41.1861,41.1861,41.0524,41.1192,1117916.0
2018-01-12 09:35:00,49.2,49.26,49.17,49.25,484808.0,41.1192,41.1694,41.0942,41.161,484808.0
2018-01-12 09:40:00,49.25,49.27,49.22,49.27,284128.0,41.161,41.1777,41.1359,41.1777,284128.0
2018-01-12 09:45:00,49.27,49.34,49.25,49.34,611400.0,41.1777,41.2362,41.161,41.2362,611400.0
2018-01-12 09:50:00,49.34,49.38,49.32,49.37,461097.0,41.2362,41.2697,41.2195,41.2613,461097.0
2018-01-12 09:55:00,49.37,49.39,49.36,49.39,137872.0,41.2613,41.278,41.253,41.278,137872.0
2018-01-12 10:00:00,49.4,49.42,49.37,49.38,172344.0,41.2864,41.3031,41.2613,41.2697,172344.0
2018-01-12 10:05:00,49.38,49.38,49.35,49.37,278805.0,41.2697,41.2697,41.2446,41.2613,278805.0
2018-01-12 10:10:00,49.37,49.42,49.36,49.42,205911.0,41.2613,41.3031,41.253,41.3031,205911.0
2018-01-12 10:15:00,49.42,49.45,49.41,49.44,318629.0,41.3031,41.3282,41.2947,41.3198,318629.0
2018-01-12 10:20:00,49.44,49.44,49.38,49.41,513768.0,41.3198,41.3198,41.2697,41.2947,513768.0
2018-01-12 10:25:00,49.41,49.41,49.39,49.41,274930.0,41.2947,41.2947,41.278,41.2947,274930.0
2018-01-12 10:30:00,49.41,49.44,49.4,49.43,464279.0,41.2947,41.3198,41.2864,41.3115,464279.0
2018-01-12 10:35:00,49.43,49.49,49.42,49.49,132453.0,41.3115,41.3616,41.3031,41.3616,132453.0
2018-01-12 10:40:00,49.48,49.53,49.48,49.53,289671.0,41.3532,41.395,41.3532,41.395,289671.0
2018-01-12 10:45:00,49.53,49.55,49.5,49.55,184059.0,41.395,41.4117,41.37,41.4117,184059.0
2018-01-12 10:50:00,49.55,49.57,49.54,49.55,390040.0,41.4117,41.4285,41.4034,41.4117,390040.0
2018-01-12 10:55:00,49.55,49.56,49.49,49.52,123495.0,41.4117,41.4201,41.3616,41.3867,123495.0
2018-01-12 11:00:00,49.52,49.54,49.51,49.54,105567.0,41.3867,41.4034,41.3783,41.4034,105567.0
2018-01-12 11:05:00,49.54,49.54,49.5,49.51,197264.0,41.4034,41.4034,41.37,41.3783,197264.0
2018-01-12 11:10:00,49.51,49.53,49.5,49.52,96985.0,41.3783,41.395,41.37,41.3867,96985.0
2018-01-12 11:15:00,49.52,49.52,49.49,49.5,92518.0,41.3867,41.3867,41.3616,41.37,92518.0
2018-01-12 11:20:00,49.5,49.55,49.49,49.54,197498.0,41.37,41.4117,41.3616,41.4034,197498.0
2018-01-12 11:25:00,49.54,49.62,49.53,49.59,287766.0,41.4034,41.4703,41.395,41.4452,287766.0
2018-01-12 11:30:00,49.59,49.59,49.57,49.59,115253.0,41.4452,41.4452,41.4285,41.4452,115253.0
2018-01-12 11:35:00,49.59,49.65,49.58,49.65,115517.0,41.4452,41.4953,41.4368,41.4953,115517.0
2018-01-12 11:40:00,49.65,49.66,49.64,49.66,180432.0,41.4953,41.5037,41.487,41.5037,180432.0
2018-01-12 11:45:00,49.66,49.69,49.65,49.69,140416.0,41.5037,41.5288,41.4953,41.5288,140416.0
2018-01-12 11:50:00,49.69,49.7,49.67,49.68,421920.0,41.5288,41.5371,41.512,41.5204,421920.0
2018-01-12 11:55:00,49.68,49.68,49.65,49.67,592853.0,41.5204,41.5204,41.4953,41.512,592853.0
2018-01-12 12:00:00,49.67,49.69,49.67,49.69,188906.0,41.512,41.5288,41.512,41.5288,188906.0
2018-01-12 12:05:00,49.69,49.69,49.66,49.67,165831.0,41.5288,41.5288,41.5037,41.512,165831.0
2018-01-12 12:10:00,49.67,49.69,49.67,49.69,16821.0,41.512,41.5288,41.512,41.5288,16821.0
2018-01-12 12:15:00,49.69,49.7,49.66,49.66,324646.0,41.5288,41.5371,41.5037,41.5037,324646.0
2018-01-12 12:20:00,49.66,49.68,49.66,49.66,152605.0,41.5037,41.5204,41.5037,41.5037,152605.0
2018-01-12 12:25:00,49.66,49.67,49.64,49.65,138084.0,41.5037,41.512,41.487,41.4953,138084.0
2018-01-12 12:30:00,49.65,49.65,49.63,49.64,17200.0,41.4953,41.4953,41.4786,41.487,17200.0
2018-01-12 12:35:00,49.64,49.66,49.63,49.65,36071.0,41.487,41.5037,41.4786,41.4953,36071.0
2018-01-12 12:40:00,49.65,49.67,49.64,49.65,41362.0,41.4953,41.512,41.487,41.4953,41362.0
2018-01-12 12:45:00,49.66,49.67,49.63,49.64,56149.0,41.5037,41.512,41.4786,41.487,56149.0
2018-01-12 12:50:00,49.64,49.66,49.63,49.66,21221.0,41.487,41.5037,41.4786,41.5037,21221.0
2018-01-12 12:55:00,49.66,49.67,49.65,49.67,39716.0,41.5037,41.512,41.4953,41.512,39716.0
2018-01-12 13:00:00,49.67,49.68,49.67,49.68,41276.0,41.512,41.5204,41.512,41.5204,41276.0
2018-01-12 13:05:00,49.68,49.68,49.65,49.65,11781.0,41.5204,41.5204,41.4953,41.4953,11781.0
2018-01-12 13:10:00,49.66,49.66,49.63,49.65,105411.0,41.5037,41.5037,41.4786,41.4953,105411.0
2018-01-12 13:15:00,49.65,49.65,49.62,49.64,26012.0,41.4953,41.4953,41.4703,41.487,26012.0
2018-01-12 13:20:00,49.64,49.65,49.64,49.65,7838.0,41.487,41.4953,41.487,41.4953,7838.0
2018-01-12 13:25:00,49.65,49.67,49.64,49.66,36855.0,41.4953,41.512,41.487,41.5037,36855.0
2018-01-12 13:30:00,49.65,49.66,49.64,49.64,23293.0,41.4953,41.5037,41.487,41.487,23293.0
2018-01-12 13:35:00,49.64,49.67,49.64,49.66,20894.0,41.487,41.512,41.487,41.5037,20894.0
2018-01-12 13:40:00,49.66,49.68,49.66,49.67,42330.0,41.5037,41.5204,41.5037,41.512,42330.0
2018-01-12 13:45:00,49.67,49.69,49.67,49.69,27698.0,41.512,41.5288,41.512,41.5288,27698.0
2018-01-12 13:50:00,49.69,49.7,49.68,49.69,63255.0,41.5288,41.5371,41.5204,41.5288,63255.0
2018-01-12 13:55:00,49.69,49.71,49.68,49.71,38191.0,41.5288,41.5455,41.5204,41.5455,38191.0
2018-01-12 14:00:00,49.71,49.71,49.67,49.68,56229.0,41.5455,41.5455,41.512,41.5204,56229.0
2018-01-12 14:05:00,49.69,49.71,49.68,49.7,26027.0,41.5288,41.5455,41.5204,41.5371,26027.0
2018-01-12 14:10:00,49.7,49.71,49.69,49.7,28459.0,41.5371,41.5455,41.5288,41.5371,28459.0
2018-01-12 14:15:00,49.7,49.71,49.69,49.7,29548.0,41.5371,41.5455,41.5288,41.5371,29548.0
2018-01-12 14:20:00,49.7,49.7,49.68,49.69,17970.0,41.5371,41.5371,41.5204,41.5288,17970.0
2018-01-12 14:25:00,49.69,49.72,49.69,49.72,60373.0,41.5288,41.5538,41.5288,41.5538,60373.0
2018-01-12 14:30:00,49.71,49.73,49.69,49.69,105878.0,41.5455,41.5622,41.5288,41.5288,105878.0
2018-01-12 14:35:00,49.69,49.7,49.68,49.69,31800.0,41.5288,41.5371,41.5204,41.5288,31800.0
2018-01-12 14:40:00,49.69,49.71,49.66,49.71,41284.0,41.5288,41.5455,41.5037,41.5455,41284.0
2018-01-12 14:45:00,49.71,49.72,49.69,49.71,48688.0,41.5455,41.5538,41.5288,41.5455,48688.0
2018-01-12 14:50:00,49.71,49.71,49.69,49.71,35338.0,41.5455,41.5455,41.5288,41.5455,35338.0
2018-01-12 14:55:00,49.71,49.71,49.68,49.7,71420.0,41.5455,41.5455,41.5204,41.5371,71420.0
2018-01-12 15:00:00,49.7,49.73,49.69,49.7,115406.0,41.5371,41.5622,41.5288,41.5371,115406.0
2018-01-12 15:05:00,49.7,49.7,49.69,49.7,23469.0,41.5371,41.5371,41.5288,41.5371,23469.0
2018-01-12 15:10:00,49.69,49.7,49.64,49.64,127686.0,41.5288,41.5371,41.487,41.487,127686.0
2018-01-12 15:15:00,49.65,49.67,49.64,49.66,71233.0,41.4953,41.512,41.487,41.5037,71233.0
2018-01-12 15:20:00,49.66,49.7,49.66,49.7,55140.0,41.5037,41.5371,41.5037,41.5371,55140.0
2018-01-12 15:25:00,49.7,49.72,49.68,49.71,94351.0,41.5371,41.5538,41.5204,41.5455,94351.0
2018-01-12 15:30:00,49.7,49.71,49.69,49.71,75122.0,41.5371,41.5455,41.5288,41.5455,75122.0
2018-01-12 15:35:00,49.71,49.71,49.67,49.69,115635.0,41.5455,41.5455,41.512,41.5288,115635.0
2018-01-12 15:40:00,49.69,49.72,49.68,49.71,278625.0,41.5288,41.5538,41.5204,41.5455,278625.0
2018-01-12 15:45:00,49.72,49.78,49.71,49.78,480901.0,41.5538,41.604,41.5455,41.604,480901.0
2018-01-12 15:50:00,49.78,49.79,49.76,49.76,618499.0,41.604,41.6123,41.5873,41.5873,618499.0
2018-01-12 15:55:00,49.76,49.81,49.75,49.8,1383358.0,41.5873,41.629,41.5789,41.6207,1383358.0
2018-01-16 09:30:00,50.16,50.23,50.14,50.2,1543532.0,41.9216,41.9801,41.9048,41.955,1543532.0
2018-01-16 09:35:00,50.2,50.26,50.19,50.26,205217.0,41.955,42.0051,41.9466,42.0051,205217.0
2018-01-16 09:40:00,50.26,50.29,50.25,50.28,211290.0,42.0051,42.0302,41.9968,42.0219,211290.0
2018-01-16 09:45:00,50.29,50.34,50.28,50.33,374863.0,42.0302,42.072,42.0219,42.0636,374863.0
2018-01-16 09:50:00,50.33,50.35,50.28,50.33,356484.0,42.0636,42.0804,42.0219,42.0636,356484.0
2018-01-16 09:55:00,50.33,50.36,50.31,50.32,361461.0,42.0636,42.0887,42.0469,42.0553,361461.0
2018-01-16 10:00:00,50.32,50.33,50.25,50.26,259894.0,42.0553,42.0636,41.9968,42.0051,259894.0
2018-01-16 10:05:00,50.26,50.3,50.25,50.29,428820.0,42.0051,42.0386,41.9968,42.0302,428820.0
2018-01-16 10:10:00,50.29,50.32,50.28,50.3,181987.0,42.0302,42.0553,42.0219,42.0386,181987.0
2018-01-16 10:15:00,50.3,50.33,50.3,50.33,208699.0,42.0386,42.0636,42.0386,42.0636,208699.0
2018-01-16 10:20:00,50.33,50.33,50.27,50.28,186983.0,42.0636,42.0636,42.0135,42.0219,186983.0
2018-01-16 10:25:00,50.28,50.29,50.26,50.29,545649.0,42.0219,42.0302,42.0051,42.0302,545649.0
2018-01-16 10:30:00,50.29,50.3,50.27,50.28,363948.0,42.0302,42.0386,42.0135,42.0219,363948.0
2018-01-16 10:35:00,50.28,50.28,50.19,50.25,490941.0,42.0219,42.0219,41.9466,41.9968,490941.0
2018-01-16 10:40:00,50.24,50.29,50.23,50.25,400433.0,41.9884,42.0302,41.9801,41.9968,400433.0
2018-01-16 10:45:00,50.25,50.28,50.22,50.27,369131.0,41.9968,42.0219,41.9717,42.0135,369131.0
2018-01-16 10:50:00,50.27,50.29,50.24,50.24,180434.0,42.0135,42.0302,41.9884,41.9884,180434.0
2018-01-16 10:55:00,50.25,50.25,50.2,50.22,101123.0,41.9968,41.9968,41.955,41.9717,101123.0
2018-01-16 11:00:00,50.22,50.24,50.19,50.23,145248.0,41.9717,41.9884,41.9466,41.9801,145248.0
2018-01-16 11:05:00,50.23,50.24,50.14,50.15,182599.0,41.9801,41.9884,41.9048,41.9132,182599.0
2018-01-16 11:10:00,50.15,50.18,50.14,50.14,131327.0,41.9132,41.9383,41.9048,41.9048,131327.0
2018-01-16 11:15:00,50.14,50.18,50.12,50.17,100189.0,41.9048,41.9383,41.8881,41.9299,100189.0
2018-01-16 11:20:00,50.18,50.2,50.16,50.18,98331.0,41.9383,41.955,41.9216,41.9383,98331.0
2018-01-16 11:25:00,50.19,50.23,50.16,50.23,164938.0,41.9466,41.9801,41.9216,41.9801,164938.0
2018-01-16 11:30:00,50.22,50.22,50.18,50.2,119918.0,41.9717,41.9717,41.9383,41.955,119918.0
2018-01-16 11:35:00,50.2,50.22,50.18,50.21,127374.0,41.955,41.9717,41.9383,41.9633,127374.0
2018-01-16 11:40:00,50.2,50.2,50.13,50.14,52656.0,41.955,41.955,41.8965,41.9048,52656.0
2018-01-16 11:45:00,50.13,50.16,50.12,50.16,196833.0,41.8965,41.9216,41.8881,41.9216,196833.0
2018-01-16 11:50:00,50.15,50.15,50.1,50.13,45418.0,41.9132,41.9132,41.8714,41.8965,45418.0
2018-01-16 11:55:00,50.12,50.13,50.09,50.11,94761.0,41.8881,41.8965,41.8631,41.8798,94761.0
2018-01-16 12:00:00,50.12,50.17,50.11,50.13,79289.0,41.8881,41.9299,41.8798,41.8965,79289.0
2018-01-16 12:05:00,50.14,50.14,50.11,50.13,117050.0,41.9048,41.9048,41.8798,41.8965,117050.0
2018-01-16 12:10:00,50.13,50.15,50.13,50.15,107805.0,41.8965,41.9132,41.8965,41.9132,107805.0
2018-01-16 12:15:00,50.15,50.15,50.12,50.14,100135.0,41.9132,41.9132,41.8881,41.9048,100135.0
2018-01-16 12:20:00,50.13,50.13,50.1,50.1,84317.0,41.8965,41.8965,41.8714,41.8714,84317.0
2018-01-16 12:25:00,50.1,50.12,50.1,50.11,131761.0,41.8714,41.8881,41.8714,41.8798,131761.0
2018-01-16 12:30:00,50.12,50.12,50.08,50.09,84553.0,41.8881,41.8881,41.8547,41.8631,84553.0
2018-01-16 12:35:00,50.1,50.11,50.08,50.09,132625.0,41.8714,41.8798,41.8547,41.8631,132625.0
2018-01-16 12:40:00,50.09,50.1,50.06,50.08,85280.0,41.8631,41.8714,41.838,41.8547,85280.0
2018-01-16 12:45:00,50.08,50.12,50.06,50.11,78033.0,41.8547,41.8881,41.838,41.8798,78033.0
2018-01-16 12:50:00,50.12,50.12,50.05,50.07,34666.0,41.8881,41.8881,41.8296,41.8463,34666.0
2018-01-16 12:55:00,50.07,50.09,50.07,50.08,28266.0,41.8463,41.8631,41.8463,41.8547,28266.0
2018-01-16 13:00:00,50.08,50.09,50.05,50.05,69986.0,41.8547,41.8631,41.8296,41.8296,69986.0
2018-01-16 13:05:00,50.06,50.08,50.04,50.07,52078.0,41.838,41.8547,41.8213,41.8463,52078.0
2018-01-16 13:10:00,50.08,50.1,50.07,50.08,35943.0,41.8547,41.8714,41.8463,41.8547,35943.0
2018-01-16 13:15:00,50.08,50.1,50.07,50.09,56144.0,41.8547,41.8714,41.8463,41.8631,56144.0
2018-01-16 13:20:00,50.09,50.09,50.03,50.04,77289.0,41.8631,41.8631,41.8129,41.8213,77289.0
2018-01-16 13:25:00,50.04,50.08,50.03,50.08,41907.0,41.8213,41.8547,41.8129,41.8547,41907.0
2018-01-16 13:30:00,50.08,50.09,50.07,50.07,22252.0,41.8547,41.8631,41.8463,41.8463,22252.0
2018-01-16 13:35:00,50.07,50.08,50.05,50.08,39478.0,41.8463,41.8547,41.8296,41.8547,39478.0
2018-01-16 13:40:00,50.07,50.08,50.05,50.05,108198.0,41.8463,41.8547,41.8296,41.8296,108198.0
2018-01-16 13:45:00,50.05,50.07,50.04,50.05,45092.0,41.8296,41.8463,41.8213,41.8296,45092.0
2018-01-16 13:50:00,50.05,50.05,49.96,49.97,251899.0,41.8296,41.8296,41.7544,41.7628,251899.0
2018-01-16 13:55:00,49.97,49.97,49.92,49.94,489666.0,41.7628,41.7628,41.721,41.7377,489666.0
2018-01-16 14:00:00,49.95,49.97,49.89,49.9,141389.0,41.7461,41.7628,41.6959,41.7043,141389.0
2018-01-16 14:05:00,49.9,49.93,49.88,49.89,142764.0,41.7043,41.7293,41.6875,41.6959,142764.0
2018-01-16 14:10:00,49.89,49.91,49.87,49.88,418173.0,41.6959,41.7126,41.6792,41.6875,418173.0
2018-01-16 14:15:00,49.89,49.9,49.81,49.84,146656.0,41.6959,41.7043,41.629,41.6541,146656.0
2018-01-16 14:20:00,49.84,49.85,49.8,49.83,149478.0,41.6541,41.6625,41.6207,41.6458,149478.0
2018-01-16 14:25:00,49.82,49.85,49.81,49.81,161222.0,41.6374,41.6625,41.629,41.629,161222.0
2018-01-16 14:30:00,49.81,49.85,49.81,49.83,86898.0,41.629,41.6625,41.629,41.6458,86898.0
2018-01-16 14:35:00,49.84,49.85,49.8,49.8,113803.0,41.6541,41.6625,41.6207,41.6207,113803.0
2018-01-16 14:40:00,49.8,49.81,49.71,49.72,171147.0,41.6207,41.629,41.5455,41.5538,171147.0
2018-01-16 14:45:00,49.71,49.76,49.67,49.73,313410.0,41.5455,41.5873,41.512,41.5622,313410.0
2018-01-16 14:50:00,49.74,49.77,49.73,49.77,116948.0,41.5705,41.5956,41.5622,41.5956,116948.0
2018-01-16 14:55:00,49.77,49.78,49.76,49.76,86016.0,41.5956,41.604,41.5873,41.5873,86016.0
2018-01-16 15:00:00,49.77,49.81,49.76,49.8,147814.0,41.5956,41.629,41.5873,41.6207,147814.0
2018-01-16 15:05:00,49.8,49.84,49.78,49.84,219035.0,41.6207,41.6541,41.604,41.6541,219035.0
2018-01-16 15:10:00,49.84,49.84,49.79,49.79,129342.0,41.6541,41.6541,41.6123,41.6123,129342.0
2018-01-16 15:15:00,49.79,49.8,49.76,49.8,164004.0,41.6123,41.6207,41.5873,41.6207,164004.0
2018-01-16 15:20:00,49.8,49.83,49.79,49.81,114104.0,41.6207,41.6458,41.6123,41.629,114104.0
2018-01-16 15:25:00,49.8,49.86,49.79,49.85,123790.0,41.6207,41.6708,41.6123,41.6625,123790.0
2018-01-16 15:30:00,49.84,49.84,49.81,49.82,66124.0,41.6541,41.6541,41.629,41.6374,66124.0
2018-01-16 15:35:00,49.82,49.86,49.82,49.83,70796.0,41.6374,41.6708,41.6374,41.6458,70796.0
2018-01-16 15:40:00,49.82,49.85,49.8,49.83,107223.0,41.6374,41.6625,41.6207,41.6458,107223.0
2018-01-16 15:45:00,49.83,49.83,49.79,49.83,166924.0,41.6458,41.6458,41.6123,41.6458,166924.0
2018-01-16 15:50:00,49.84,49.84,49.78,49.79,230753.0,41.6541,41.6541,41.604,41.6123,230753.0
2018-01-16 15:55:00,49.79,49.82,49.78,49.81,551944.0,41.6123,41.6374,41.604,41.629,551944.0
2018-01-17 09:30:00,50.35,50.46,50.33,50.39,279728.0,42.0804,42.1723,42.0636,42.1138,279728.0
2018-01-17 09:35:00,50.38,50.46,50.34,50.44,304552.0,42.1054,42.1723,42.072,42.1556,304552.0
2018-01-17 09:40:00,50.44,50.45,50.4,50.41,278690.0,42.1556,42.1639,42.1221,42.1305,278690.0
2018-01-17 09:45:00,50.41,50.41,50.33,50.36,274525.0,42.1305,42.1305,42.0636,42.0887,274525.0
2018-01-17 09:50:00,50.36,50.44,50.34,50.4,330386.0,42.0887,42.1556,42.072,42.1221,330386.0
2018-01-17 09:55:00,50.41,50.45,50.37,50.4,219817.0,42.1305,42.1639,42.0971,42.1221,219817.0
2018-01-17 10:00:00,50.39,50.48,50.38,50.48,177702.0,42.1138,42.189,42.1054,42.189,177702.0
2018-01-17 10:05:00,50.47,50.54,50.46,50.54,319848.0,42.1806,42.2391,42.1723,42.2391,319848.0
2018-01-17 10:10:00,50.55,50.55,50.51,50.53,119282.0,42.2475,42.2475,42.2141,42.2308,119282.0
2018-01-17 10:15:00,50.53,50.58,50.52,50.56,225856.0,42.2308,42.2726,42.2224,42.2559,225856.0
2018-01-17 10:20:00,50.56,50.59,50.51,50.51,306911.0,42.2559,42.2809,42.2141,42.2141,306911.0
2018-01-17 10:25:00,50.51,50.51,50.44,50.48,224609.0,42.2141,42.2141,42.1556,42.189,224609.0
2018-01-17 10:30:00,50.48,50.52,50.47,50.51,151459.0,42.189,42.2224,42.1806,42.2141,151459.0
2018-01-17 10:35:00,50.5,50.52,50.49,50.5,180067.0,42.2057,42.2224,42.1974,42.2057,180067.0
2018-01-17 10:40:00,50.5,50.5,50.47,50.49,47909.0,42.2057,42.2057,42.1806,42.1974,47909.0
2018-01-17 10:45:00,50.49,50.54,50.48,50.53,67858.0,42.1974,42.2391,42.189,42.2308,67858.0
2018-01-17 10:50:00,50.53,50.55,50.52,50.54,92736.0,42.2308,42.2475,42.2224,42.2391,92736.0
2018-01-17 10:55:00,50.55,50.58,50.54,50.58,43381.0,42.2475,42.2726,42.2391,42.2726,43381.0
2018-01-17 11:00:00,50.58,50.58,50.55,50.55,36807.0,42.2726,42.2726,42.2475,42.2475,36807.0
2018-01-17 11:05:00,50.54,50.59,50.54,50.59,58430.0,42.2391,42.2809,42.2391,42.2809,58430.0
2018-01-17 11:10:00,50.59,50.63,50.59,50.63,140428.0,42.2809,42.3144,42.2809,42.3144,140428.0
2018-01-17 11:15:00,50.63,50.64,50.6,50.62,67411.0,42.3144,42.3227,42.2893,42.306,67411.0
2018-01-17 11:20:00,50.62,50.63,50.59,50.6,62341.0,42.306,42.3144,42.2809,42.2893,62341.0
2018-01-17 11:25:00,50.6,50.62,50.58,50.6,103632.0,42.2893,42.306,42.2726,42.2893,103632.0
2018-01-17 11:30:00,50.6,50.66,50.6,50.65,101054.0,42.2893,42.3394,42.2893,42.3311,101054.0
2018-01-17 11:35:00,50.65,50.65,50.59,50.62,60420.0,42.3311,42.3311,42.2809,42.306,60420.0
2018-01-17 11:40:00,50.61,50.64,50.61,50.63,91915.0,42.2977,42.3227,42.2977,42.3144,91915.0
2018-01-17 11:45:00,50.63,50.66,50.62,50.66,103258.0,42.3144,42.3394,42.306,42.3394,103258.0
2018-01-17 11:50:00,50.66,50.68,50.65,50.68,135768.0,42.3394,42.3562,42.3311,42.3562,135768.0
2018-01-17 11:55:00,50.68,50.68,50.64,50.64,107022.0,42.3562,42.3562,42.3227,42.3227,107022.0
2018-01-17 12:00:00,50.65,50.69,50.64,50.69,65129.0,42.3311,42.3645,42.3227,42.3645,65129.0
2018-01-17 12:05:00,50.69,50.69,50.67,50.69,23880.0,42.3645,42.3645,42.3478,42.3645,23880.0
2018-01-17 12:10:00,50.69,50.7,50.67,50.7,35892.0,42.3645,42.3729,42.3478,42.3729,35892.0
2018-01-17 12:15:00,50.69,50.72,50.69,50.72,55496.0,42.3645,42.3896,42.3645,42.3896,55496.0
2018-01-17 12:20:00,50.72,50.73,50.68,50.71,90558.0,42.3896,42.3979,42.3562,42.3812,90558.0
2018-01-17 12:25:00,50.71,50.73,50.7,50.72,107053.0,42.3812,42.3979,42.3729,42.3896,107053.0
2018-01-17 12:30:00,50.72,50.73,50.71,50.72,16372.0,42.3896,42.3979,42.3812,42.3896,16372.0
2018-01-17 12:35:00,50.72,50.75,50.71,50.75,32501.0,42.3896,42.4147,42.3812,42.4147,32501.0
2018-01-17 12:40:00,50.74,50.75,50.72,50.73,28612.0,42.4063,42.4147,42.3896,42.3979,28612.0
2018-01-17 12:45:00,50.74,50.75,50.72,50.75,46321.0,42.4063,42.4147,42.3896,42.4147,46321.0
2018-01-17 12:50:00,50.75,50.78,50.74,50.78,78468.0,42.4147,42.4397,42.4063,42.4397,78468.0
2018-01-17 12:55:00,50.78,50.8,50.76,50.79,227916.0,42.4397,42.4564,42.423,42.4481,227916.0
2018-01-17 13:00:00,50.8,50.83,50.78,50.79,268812.0,42.4564,42.4815,42.4397,42.4481,268812.0
2018-01-17 13:05:00,50.79,50.79,50.74,50.76,78748.0,42.4481,42.4481,42.4063,42.423,78748.0
2018-01-17 13:10:00,50.76,50.79,50.75,50.78,33786.0,42.423,42.4481,42.4147,42.4397,33786.0
2018-01-17 13:15:00,50.78,50.79,50.77,50.78,38720.0,42.4397,42.4481,42.4314,42.4397,38720.0
2018-01-17 13:20:00,50.78,50.81,50.77,50.8,34560.0,42.4397,42.4648,42.4314,42.4564,34560.0
2018-01-17 13:25:00,50.8,50.81,50.79,50.81,121042.0,42.4564,42.4648,42.4481,42.4648,121042.0
2018-01-17 13:30:00,50.81,50.84,50.79,50.8,624973.0,42.4648,42.4899,42.4481,42.4564,624973.0
2018-01-17 13:35:00,50.8,50.81,50.76,50.78,209566.0,42.4564,42.4648,42.423,42.4397,209566.0
2018-01-17 13:40:00,50.79,50.8,50.78,50.79,95067.0,42.4481,42.4564,42.4397,42.4481,95067.0
2018-01-17 13:45:00,50.79,50.8,50.78,50.78,149141.0,42.4481,42.4564,42.4397,42.4397,149141.0
2018-01-17 13:50:00,50.79,50.8,50.75,50.78,624646.0,42.4481,42.4564,42.4147,42.4397,624646.0
2018-01-17 13:55:00,50.77,50.77,50.73,50.74,392641.0,42.4314,42.4314,42.3979,42.4063,392641.0
2018-01-17 14:00:00,50.74,50.76,50.72,50.76,273619.0,42.4063,42.423,42.3896,42.423,273619.0
2018-01-17 14:05:00,50.76,50.79,50.75,50.76,52200.0,42.423,42.4481,42.4147,42.423,52200.0
2018-01-17 14:10:00,50.76,50.76,50.72,50.75,590628.0,42.423,42.423,42.3896,42.4147,590628.0
2018-01-17 14:15:00,50.75,50.76,50.74,50.76,134889.0,42.4147,42.423,42.4063,42.423,134889.0
2018-01-17 14:20:00,50.76,50.77,50.74,50.75,89882.0,42.423,42.4314,42.4063,42.4147,89882.0
2018-01-17 14:25:00,50.75,50.75,50.72,50.73,105052.0,42.4147,42.4147,42.3896,42.3979,105052.0
2018-01-17 14:30:00,50.74,50.75,50.72,50.74,133420.0,42.4063,42.4147,42.3896,42.4063,133420.0
2018-01-17 14:35:00,50.73,50.74,50.71,50.72,133065.0,42.3979,42.4063,42.3812,42.3896,133065.0
2018-01-17 14:40:00,50.71,50.73,50.7,50.72,211448.0,42.3812,42.3979,42.3729,42.3896,211448.0
2018-01-17 14:45:00,50.72,50.75,50.71,50.75,48059.0,42.3896,42.4147,42.3812,42.4147,48059.0
2018-01-17 14:50:00,50.75,50.76,50.73,50.74,116493.0,42.4147,42.423,42.3979,42.4063,116493.0
2018-01-17 14:55:00,50.74,50.75,50.7,50.71,133344.0,42.4063,42.4147,42.3729,42.3812,133344.0
2018-01-17 15:00:00,50.71,50.74,50.7,50.73,101624.0,42.3812,42.4063,42.3729,42.3979,101624.0
2018-01-17 15:05:00,50.73,50.76,50.73,50.74,231708.0,42.3979,42.423,42.3979,42.4063,231708.0
2018-01-17 15:10:00,50.74,50.75,50.72,50.73,76232.0,42.4063,42.4147,42.3896,42.3979,76232.0
2018-01-17 15:15:00,50.73,50.75,50.73,50.73,39591.0,42.3979,42.4147,42.3979,42.3979,39591.0
2018-01-17 15:20:00,50.73,50.75,50.69,50.7,205784.0,42.3979,42.4147,42.3645,42.3729,205784.0
2018-01-17 15:25:00,50.69,50.72,50.68,50.71,164147.0,42.3645,42.3896,42.3562,42.3812,164147.0
2018-01-17 15:30:00,50.71,50.73,50.7,50.72,123316.0,42.3812,42.3979,42.3729,42.3896,123316.0
2018-01-17 15:35:00,50.73,50.74,50.72,50.73,159008.0,42.3979,42.4063,42.3896,42.3979,159008.0
2018-01-17 15:40:00,50.74,50.75,50.73,50.73,73468.0,42.4063,42.4147,42.3979,42.3979,73468.0
2018-01-17 15:45:00,50.73,50.74,50.69,50.71,208982.0,42.3979,42.4063,42.3645,42.3812,208982.0
2018-01-17 15:50:00,50.72,50.73,50.68,50.68,419462.0,42.3896,42.3979,42.3562,42.3562,419462.0
2018-01-17 15:55:00,50.69,50.73,50.67,50.71,1088372.0,42.3645,42.3979,42.3478,42.3812,1088372.0
2018-01-18 09:30:00,50.9,50.96,50.86,50.95,510590.0,42.54,42.5902,42.5066,42.5818,510590.0
2018-01-18 09:35:00,50.94,51.0,50.94,50.95,393686.0,42.5734,42.6236,42.5734,42.5818,393686.0
2018-01-18 09:40:00,50.95,50.97,50.92,50.94,439365.0,42.5818,42.5985,42.5567,42.5734,439365.0
2018-01-18 09:45:00,50.94,51.02,50.94,51.0,228220.0,42.5734,42.6403,42.5734,42.6236,228220.0
2018-01-18 09:50:00,51.0,51.02,50.99,51.01,137697.0,42.6236,42.6403,42.6152,42.632,137697.0
2018-01-18 09:55:00,51.0,51.04,51.0,51.01,98471.0,42.6236,42.657,42.6236,42.632,98471.0
2018-01-18 10:00:00,51.01,51.02,50.97,50.98,189847.0,42.632,42.6403,42.5985,42.6069,189847.0
2018-01-18 10:05:00,50.98,51.0,50.93,50.94,165928.0,42.6069,42.6236,42.5651,42.5734,165928.0
2018-01-18 10:10:00,50.94,50.95,50.92,50.93,152763.0,42.5734,42.5818,42.5567,42.5651,152763.0
2018-01-18 10:15:00,50.92,50.94,50.91,50.94,127044.0,42.5567,42.5734,42.5484,42.5734,127044.0
2018-01-18 10:20:00,50.94,50.95,50.83,50.85,455321.0,42.5734,42.5818,42.4815,42.4982,455321.0
2018-01-18 10:25:00,50.84,50.88,50.8,50.87,256504.0,42.4899,42.5233,42.4564,42.5149,256504.0
2018-01-18 10:30:00,50.87,50.91,50.87,50.88,96405.0,42.5149,42.5484,42.5149,42.5233,96405.0
2018-01-18 10:35:00,50.87,50.89,50.86,50.87,97848.0,42.5149,42.5317,42.5066,42.5149,97848.0
2018-01-18 10:40:00,50.87,50.88,50.82,50.87,104383.0,42.5149,42.5233,42.4732,42.5149,104383.0
2018-01-18 10:45:00,50.87,50.9,50.86,50.89,103845.0,42.5149,42.54,42.5066,42.5317,103845.0
2018-01-18 10:50:00,50.89,50.92,50.87,50.92,128400.0,42.5317,42.5567,42.5149,42.5567,128400.0
2018-01-18 10:55:00,50.91,50.94,50.91,50.92,167467.0,42.5484,42.5734,42.5484,42.5567,167467.0
2018-01-18 11:00:00,50.92,50.95,50.91,50.95,111378.0,42.5567,42.5818,42.5484,42.5818,111378.0
2018-01-18 11:05:00,50.95,50.95,50.91,50.94,72614.0,42.5818,42.5818,42.5484,42.5734,72614.0
2018-01-18 11:10:00,50.94,50.97,50.93,50.97,50722.0,42.5734,42.5985,42.5651,42.5985,50722.0
2018-01-18 11:15:00,50.97,51.01,50.97,51.01,91934.0,42.5985,42.632,42.5985,42.632,91934.0
2018-01-18 11:20:00,51.01,51.03,50.91,50.91,181343.0,42.632,42.6487,42.5484,42.5484,181343.0
2018-01-18 11:25:00,50.92,50.94,50.89,50.92,119686.0,42.5567,42.5734,42.5317,42.5567,119686.0
2018-01-18 11:30:00,50.91,50.96,50.91,50.96,75986.0,42.5484,42.5902,42.5484,42.5902,75986.0
2018-01-18 11:35:00,50.96,50.96,50.93,50.93,75512.0,42.5902,42.5902,42.5651,42.5651,75512.0
2018-01-18 11:40:00,50.93,50.94,50.89,50.9,97113.0,42.5651,42.5734,42.5317,42.54,97113.0
2018-01-18 11:45:00,50.9,50.9,50.85,50.87,244884.0,42.54,42.54,42.4982,42.5149,244884.0
2018-01-18 11:50:00,50.87,50.89,50.85,50.87,108508.0,42.5149,42.5317,42.4982,42.5149,108508.0
2018-01-18 11:55:00,50.87,50.87,50.84,50.84,189780.0,42.5149,42.5149,42.4899,42.4899,189780.0
2018-01-18 12:00:00,50.85,50.88,50.83,50.88,180222.0,42.4982,42.5233,42.4815,42.5233,180222.0
2018-01-18 12:05:00,50.87,50.91,50.87,50.9,83099.0,42.5149,42.5484,42.5149,42.54,83099.0
2018-01-18 12:10:00,50.89,50.91,50.88,50.91,23603.0,42.5317,42.5484,42.5233,42.5484,23603.0
2018-01-18 12:15:00,50.91,50.93,50.91,50.92,82718.0,42.5484,42.5651,42.5484,42.5567,82718.0
2018-01-18 12:20:00,50.92,50.93,50.91,50.93,70469.0,42.5567,42.5651,42.5484,42.5651,70469.0
2018-01-18 12:25:00,50.93,50.97,50.93,50.97,32698.0,42.5651,42.5985,42.5651,42.5985,32698.0
2018-01-18 12:30:00,50.96,50.98,50.95,50.98,520075.0,42.5902,42.6069,42.5818,42.6069,520075.0
2018-01-18 12:35:00,50.98,51.01,50.98,51.0,83971.0,42.6069,42.632,42.6069,42.6236,83971.0
2018-01-18 12:40:00,51.0,51.0,50.96,50.98,30130.0,42.6236,42.6236,42.5902,42.6069,30130.0
2018-01-18 12:45:00,50.98,50.99,50.96,50.98,17814.0,42.6069,42.6152,42.5902,42.6069,17814.0
2018-01-18 12:50:00,50.98,50.99,50.97,50.99,60939.0,42.6069,42.6152,42.5985,42.6152,60939.0
2018-01-18 12:55:00,51.0,51.0,50.97,50.98,47613.0,42.6236,42.6236,42.5985,42.6069,47613.0
2018-01-18 13:00:00,50.98,50.98,50.94,50.95,120707.0,42.6069,42.6069,42.5734,42.5818,120707.0
2018-01-18 13:05:00,50.96,50.99,50.96,50.97,43120.0,42.5902,42.6152,42.5902,42.5985,43120.0
2018-01-18 13:10:00,50.97,50.99,50.96,50.96,28957.0,42.5985,42.6152,42.5902,42.5902,28957.0
2018-01-18 13:15:00,50.96,50.97,50.94,50.94,42357.0,42.5902,42.5985,42.5734,42.5734,42357.0
2018-01-18 13:20:00,50.94,50.94,50.92,50.93,28664.0,42.5734,42.5734,42.5567,42.5651,28664.0
2018-01-18 13:25:00,50.94,50.95,50.92,50.95,20973.0,42.5734,42.5818,42.5567,42.5818,20973.0
2018-01-18 13:30:00,50.95,50.96,50.94,50.95,28373.0,42.5818,42.5902,42.5734,42.5818,28373.0
2018-01-18 13:35:00,50.96,50.96,50.94,50.96,27546.0,42.5902,42.5902,42.5734,42.5902,27546.0
2018-01-18 13:40:00,50.95,50.98,50.95,50.96,46754.0,42.5818,42.6069,42.5818,42.5902,46754.0
2018-01-18 13:45:00,50.96,50.99,50.95,50.98,36938.0,42.5902,42.6152,42.5818,42.6069,36938.0
2018-01-18 13:50:00,50.97,51.0,50.96,50.99,224192.0,42.5985,42.6236,42.5902,42.6152,224192.0
2018-01-18 13:55:00,51.0,51.07,50.97,51.06,380258.0,42.6236,42.6821,42.5985,42.6737,380258.0
2018-01-18 14:00:00,51.05,51.09,51.04,51.07,69670.0,42.6654,42.6988,42.657,42.6821,69670.0
2018-01-18 14:05:00,51.07,51.09,51.06,51.09,43216.0,42.6821,42.6988,42.6737,42.6988,43216.0
2018-01-18 14:10:00,51.1,51.1,51.07,51.09,31996.0,42.7072,42.7072,42.6821,42.6988,31996.0
2018-01-18 14:15:00,51.09,51.11,51.06,51.07,79844.0,42.6988,42.7155,42.6737,42.6821,79844.0
2018-01-18 14:20:00,51.08,51.09,51.06,51.09,82794.0,42.6905,42.6988,42.6737,42.6988,82794.0
2018-01-18 14:25:00,51.09,51.12,51.09,51.12,54987.0,42.6988,42.7239,42.6988,42.7239,54987.0
2018-01-18 14:30:00,51.12,51.13,51.09,51.11,83724.0,42.7239,42.7322,42.6988,42.7155,83724.0
2018-01-18 14:35:00,51.11,51.14,51.1,51.1,84680.0,42.7155,42.7406,42.7072,42.7072,84680.0
2018-01-18 14:40:00,51.11,51.12,51.09,51.11,52620.0,42.7155,42.7239,42.6988,42.7155,52620.0
2018-01-18 14:45:00,51.11,51.11,51.07,51.08,42996.0,42.7155,42.7155,42.6821,42.6905,42996.0
2018-01-18 14:50:00,51.08,51.1,51.07,51.09,78523.0,42.6905,42.7072,42.6821,42.6988,78523.0
2018-01-18 14:55:00,51.09,51.1,51.07,51.08,72506.0,42.6988,42.7072,42.6821,42.6905,72506.0
2018-01-18 15:00:00,51.07,51.08,51.05,51.05,73165.0,42.6821,42.6905,42.6654,42.6654,73165.0
2018-01-18 15:05:00,51.05,51.08,51.05,51.08,75207.0,42.6654,42.6905,42.6654,42.6905,75207.0
2018-01-18 15:10:00,51.08,51.08,51.07,51.08,36177.0,42.6905,42.6905,42.6821,42.6905,36177.0
2018-01-18 15:15:00,51.08,51.09,51.07,51.07,62608.0,42.6905,42.6988,42.6821,42.6821,62608.0
2018-01-18 15:20:00,51.07,51.08,51.04,51.04,50208.0,42.6821,42.6905,42.657,42.657,50208.0
2018-01-18 15:25:00,51.04,51.05,51.0,51.01,55266.0,42.657,42.6654,42.6236,42.632,55266.0
2018-01-18 15:30:00,51.01,51.02,50.96,50.98,84698.0,42.632,42.6403,42.5902,42.6069,84698.0
2018-01-18 15:35:00,50.98,51.0,50.97,50.99,111520.0,42.6069,42.6236,42.5985,42.6152,111520.0
2018-01-18 15:40:00,50.99,51.03,50.98,51.02,157748.0,42.6152,42.6487,42.6069,42.6403,157748.0
2018-01-18 15:45:00,51.02,51.03,51.01,51.03,283662.0,42.6403,42.6487,42.632,42.6487,283662.0
2018-01-18 15:50:00,51.03,51.06,51.02,51.04,829946.0,42.6487,42.6737,42.6403,42.657,829946.0
2018-01-18 15:55:00,51.05,51.09,51.03,51.08,1012664.0,42.6654,42.6988,42.6487,42.6905,1012664.0
2018-01-19 09:30:00,51.52,51.58,51.52,51.52,556429.0,43.0582,43.1083,43.0582,43.0582,556429.0
2018-01-19 09:35:00,51.52,51.58,51.49,51.56,460097.0,43.0582,43.1083,43.0331,43.0916,460097.0
2018-01-19 09:40:00,51.56,51.58,51.55,51.55,161941.0,43.0916,43.1083,43.0833,43.0833,161941.0
2018-01-19 09:45:00,51.55,51.57,51.5,51.52,228197.0,43.0833,43.1,43.0415,43.0582,228197.0
2018-01-19 09:50:00,51.52,51.53,51.47,51.52,171328.0,43.0582,43.0665,43.0164,43.0582,171328.0
2018-01-19 09:55:00,51.52,51.54,51.49,51.54,113728.0,43.0582,43.0749,43.0331,43.0749,113728.0
2018-01-19 10:00:00,51.53,51.55,51.45,51.46,238948.0,43.0665,43.0833,42.9997,43.008,238948.0
2018-01-19 10:05:00,51.46,51.52,51.45,51.51,336505.0,43.008,43.0582,42.9997,43.0498,336505.0
2018-01-19 10:10:00,51.51,51.57,51.51,51.55,314659.0,43.0498,43.1,43.0498,43.0833,314659.0
2018-01-19 10:15:00,51.55,51.57,51.51,51.55,157470.0,43.0833,43.1,43.0498,43.0833,157470.0
2018-01-19 10:20:00,51.55,51.59,51.52,51.59,301916.0,43.0833,43.1167,43.0582,43.1167,301916.0
2018-01-19 10:25:00,51.59,51.63,51.57,51.62,353879.0,43.1167,43.1501,43.1,43.1418,353879.0
2018-01-19 10:30:00,51.62,51.63,51.59,51.6,89947.0,43.1418,43.1501,43.1167,43.125,89947.0
2018-01-19 10:35:00,51.61,51.63,51.58,51.63,100471.0,43.1334,43.1501,43.1083,43.1501,100471.0
2018-01-19 10:40:00,51.62,51.63,51.59,51.6,143805.0,43.1418,43.1501,43.1167,43.125,143805.0
2018-01-19 10:45:00,51.61,51.61,51.56,51.57,109216.0,43.1334,43.1334,43.0916,43.1,109216.0
2018-01-19 10:50:00,51.57,51.58,51.55,51.55,154241.0,43.1,43.1083,43.0833,43.0833,154241.0
2018-01-19 10:55:00,51.56,51.58,51.53,51.57,169815.0,43.0916,43.1083,43.0665,43.1,169815.0
2018-01-19 11:00:00,51.57,51.59,51.55,51.56,263882.0,43.1,43.1167,43.0833,43.0916,263882.0
2018-01-19 11:05:00,51.56,51.58,51.52,51.55,181588.0,43.0916,43.1083,43.0582,43.0833,181588.0
2018-01-19 11:10:00,51.55,51.59,51.55,51.59,105698.0,43.0833,43.1167,43.0833,43.1167,105698.0
2018-01-19 11:15:00,51.58,51.61,51.57,51.61,131920.0,43.1083,43.1334,43.1,43.1334,131920.0
2018-01-19 11:20:00,51.61,51.64,51.6,51.64,84583.0,43.1334,43.1585,43.125,43.1585,84583.0
2018-01-19 11:25:00,51.64,51.66,51.62,51.65,145356.0,43.1585,43.1752,43.1418,43.1668,145356.0
2018-01-19 11:30:00,51.65,51.68,51.64,51.65,223201.0,43.1668,43.1919,43.1585,43.1668,223201.0
2018-01-19 11:35:00,51.66,51.66,51.64,51.65,69428.0,43.1752,43.1752,43.1585,43.1668,69428.0
2018-01-19 11:40:00,51.65,51.67,51.63,51.66,225114.0,43.1668,43.1836,43.1501,43.1752,225114.0
2018-01-19 11:45:00,51.66,51.69,51.65,51.66,114605.0,43.1752,43.2003,43.1668,43.1752,114605.0
2018-01-19 11:50:00,51.66,51.68,51.65,51.66,142311.0,43.1752,43.1919,43.1668,43.1752,142311.0
2018-01-19 11:55:00,51.66,51.67,51.63,51.67,230305.0,43.1752,43.1836,43.1501,43.1836,230305.0
2018-01-19 12:00:00,51.66,51.69,51.66,51.69,43999.0,43.1752,43.2003,43.1752,43.2003,43999.0
2018-01-19 12:05:00,51.69,51.74,51.68,51.72,257001.0,43.2003,43.2421,43.1919,43.2253,257001.0
2018-01-19 12:10:00,51.72,51.74,51.71,51.73,169652.0,43.2253,43.2421,43.217,43.2337,169652.0
2018-01-19 12:15:00,51.73,51.76,51.72,51.76,128918.0,43.2337,43.2588,43.2253,43.2588,128918.0
2018-01-19 12:20:00,51.76,51.76,51.74,51.75,70731.0,43.2588,43.2588,43.2421,43.2504,70731.0
2018-01-19 12:25:00,51.75,51.75,51.73,51.75,69207.0,43.2504,43.2504,43.2337,43.2504,69207.0
2018-01-19 12:30:00,51.75,51.75,51.73,51.75,57742.0,43.2504,43.2504,43.2337,43.2504,57742.0
2018-01-19 12:35:00,51.75,51.76,51.74,51.75,61433.0,43.2504,43.2588,43.2421,43.2504,61433.0
2018-01-19 12:40:00,51.75,51.77,51.74,51.76,96160.0,43.2504,43.2671,43.2421,43.2588,96160.0
2018-01-19 12:45:00,51.77,51.77,51.74,51.77,51506.0,43.2671,43.2671,43.2421,43.2671,51506.0
2018-01-19 12:50:00,51.77,51.79,51.75,51.76,192304.0,43.2671,43.2838,43.2504,43.2588,192304.0
2018-01-19 12:55:00,51.76,51.77,51.74,51.76,40061.0,43.2588,43.2671,43.2421,43.2588,40061.0
2018-01-19 13:00:00,51.76,51.77,51.75,51.75,42298.0,43.2588,43.2671,43.2504,43.2504,42298.0
2018-01-19 13:05:00,51.76,51.76,51.72,51.74,142980.0,43.2588,43.2588,43.2253,43.2421,142980.0
2018-01-19 13:10:00,51.75,51.79,51.74,51.78,151254.0,43.2504,43.2838,43.2421,43.2755,151254.0
2018-01-19 13:15:00,51.78,51.79,51.77,51.79,55799.0,43.2755,43.2838,43.2671,43.2838,55799.0
2018-01-19 13:20:00,51.79,51.79,51.76,51.77,21919.0,43.2838,43.2838,43.2588,43.2671,21919.0
2018-01-19 13:25:00,51.77,51.81,51.77,51.8,241800.0,43.2671,43.3006,43.2671,43.2922,241800.0
2018-01-19 13:30:00,51.8,51.81,51.78,51.79,124474.0,43.2922,43.3006,43.2755,43.2838,124474.0
2018-01-19 13:35:00,51.79,51.79,51.76,51.77,71677.0,43.2838,43.2838,43.2588,43.2671,71677.0
2018-01-19 13:40:00,51.76,51.79,51.75,51.76,40672.0,43.2588,43.2838,43.2504,43.2588,40672.0
2018-01-19 13:45:00,51.76,51.78,51.74,51.75,59012.0,43.2588,43.2755,43.2421,43.2504,59012.0
2018-01-19 13:50:00,51.75,51.78,51.75,51.78,56819.0,43.2504,43.2755,43.2504,43.2755,56819.0
2018-01-19 13:55:00,51.77,51.79,51.77,51.79,44818.0,43.2671,43.2838,43.2671,43.2838,44818.0
2018-01-19 14:00:00,51.79,51.81,51.78,51.8,107916.0,43.2838,43.3006,43.2755,43.2922,107916.0
2018-01-19 14:05:00,51.79,51.81,51.79,51.8,50361.0,43.2838,43.3006,43.2838,43.2922,50361.0
2018-01-19 14:10:00,51.8,51.81,51.8,51.81,36686.0,43.2922,43.3006,43.2922,43.3006,36686.0
2018-01-19 14:15:00,51.81,51.82,51.8,51.81,28043.0,43.3006,43.3089,43.2922,43.3006,28043.0
2018-01-19 14:20:00,51.82,51.84,51.81,51.83,139626.0,43.3089,43.3256,43.3006,43.3173,139626.0
2018-01-19 14:25:00,51.82,51.84,51.82,51.83,100610.0,43.3089,43.3256,43.3089,43.3173,100610.0
2018-01-19 14:30:00,51.83,51.85,51.82,51.84,63202.0,43.3173,43.334,43.3089,43.3256,63202.0
2018-01-19 14:35:00,51.84,51.86,51.83,51.85,226403.0,43.3256,43.3423,43.3173,43.334,226403.0
2018-01-19 14:40:00,51.84,51.86,51.83,51.84,118851.0,43.3256,43.3423,43.3173,43.3256,118851.0
2018-01-19 14:45:00,51.85,51.85,51.83,51.85,56142.0,43.334,43.334,43.3173,43.334,56142.0
2018-01-19 14:50:00,51.85,51.86,51.84,51.86,93643.0,43.334,43.3423,43.3256,43.3423,93643.0
2018-01-19 14:55:00,51.85,51.85,51.82,51.83,81929.0,43.334,43.334,43.3089,43.3173,81929.0
2018-01-19 15:00:00,51.83,51.84,51.81,51.83,92507.0,43.3173,43.3256,43.3006,43.3173,92507.0
2018-01-19 15:05:00,51.83,51.85,51.82,51.84,80825.0,43.3173,43.334,43.3089,43.3256,80825.0
2018-01-19 15:10:00,51.84,51.86,51.84,51.85,73517.0,43.3256,43.3423,43.3256,43.334,73517.0
2018-01-19 15:15:00,51.85,51.87,51.85,51.87,123069.0,43.334,43.3507,43.334,43.3507,123069.0
2018-01-19 15:20:00,51.87,51.89,51.86,51.88,189420.0,43.3507,43.3674,43.3423,43.3591,189420.0
2018-01-19 15:25:00,51.88,51.9,51.87,51.9,295828.0,43.3591,43.3758,43.3507,43.3758,295828.0
2018-01-19 15:30:00,51.9,51.91,51.86,51.87,254192.0,43.3758,43.3841,43.3423,43.3507,254192.0
2018-01-19 15:35:00,51.87,51.87,51.83,51.84,139554.0,43.3507,43.3507,43.3173,43.3256,139554.0
2018-01-19 15:40:00,51.84,51.85,51.81,51.85,126012.0,43.3256,43.334,43.3006,43.334,126012.0
2018-01-19 15:45:00,51.85,51.86,51.84,51.86,198900.0,43.334,43.3423,43.3256,43.3423,198900.0
2018-01-19 15:50:00,51.86,51.9,51.84,51.86,558709.0,43.3423,43.3758,43.3256,43.3423,558709.0
2018-01-19 15:55:00,51.86,51.93,51.85,51.92,2182696.0,43.3423,43.4008,43.334,43.3925,2182696.0
2018-01-22 09:30:00,51.8,51.86,51.8,51.82,474548.0,43.2922,43.3423,43.2922,43.3089,474548.0
2018-01-22 09:35:00,51.83,51.83,51.79,51.8,73285.0,43.3173,43.3173,43.2838,43.2922,73285.0
2018-01-22 09:40:00,51.79,51.82,51.77,51.82,374847.0,43.2838,43.3089,43.2671,43.3089,374847.0
2018-01-22 09:45:00,51.82,51.83,51.8,51.82,224799.0,43.3089,43.3173,43.2922,43.3089,224799.0
2018-01-22 09:50:00,51.82,51.85,51.81,51.85,285292.0,43.3089,43.334,43.3006,43.334,285292.0
2018-01-22 09:55:00,51.85,51.88,51.83,51.88,191378.0,43.334,43.3591,43.3173,43.3591,191378.0
2018-01-22 10:00:00,51.88,51.89,51.87,51.88,230215.0,43.3591,43.3674,43.3507,43.3591,230215.0
2018-01-22 10:05:00,51.88,51.92,51.87,51.92,235040.0,43.3591,43.3925,43.3507,43.3925,235040.0
2018-01-22 10:10:00,51.93,51.96,51.91,51.96,180349.0,43.4008,43.4259,43.3841,43.4259,180349.0
2018-01-22 10:15:00,51.97,52.0,51.96,52.0,163743.0,43.4343,43.4594,43.4259,43.4594,163743.0
2018-01-22 10:20:00,51.99,52.0,51.95,51.97,51250.0,43.451,43.4594,43.4176,43.4343,51250.0
2018-01-22 10:25:00,51.97,51.99,51.96,51.98,121518.0,43.4343,43.451,43.4259,43.4426,121518.0
2018-01-22 10:30:00,51.99,51.99,51.96,51.98,142836.0,43.451,43.451,43.4259,43.4426,142836.0
2018-01-22 10:35:00,51.98,52.0,51.97,51.98,101321.0,43.4426,43.4594,43.4343,43.4426,101321.0
2018-01-22 10:40:00,51.99,52.02,51.98,52.0,68010.0,43.451,43.4761,43.4426,43.4594,68010.0
2018-01-22 10:45:00,52.0,52.04,51.99,52.04,106884.0,43.4594,43.4928,43.451,43.4928,106884.0
2018-01-22 10:50:00,52.03,52.04,51.99,51.99,89915.0,43.4844,43.4928,43.451,43.451,89915.0
2018-01-22 10:55:00,52.0,52.01,51.96,51.97,158869.0,43.4594,43.4677,43.4259,43.4343,158869.0
2018-01-22 11:00:00,51.96,52.0,51.96,51.99,104323.0,43.4259,43.4594,43.4259,43.451,104323.0
2018-01-22 11:05:00,51.99,52.02,51.98,52.01,70531.0,43.451,43.4761,43.4426,43.4677,70531.0
2018-01-22 11:10:00,52.02,52.04,52.0,52.03,123347.0,43.4761,43.4928,43.4594,43.4844,123347.0
2018-01-22 11:15:00,52.03,52.05,52.01,52.05,110346.0,43.4844,43.5011,43.4677,43.5011,110346.0
2018-01-22 11:20:00,52.04,52.07,52.04,52.05,108947.0,43.4928,43.5179,43.4928,43.5011,108947.0
2018-01-22 11:25:00,52.05,52.07,52.04,52.05,155153.0,43.5011,43.5179,43.4928,43.5011,155153.0
2018-01-22 11:30:00,52.06,52.1,52.05,52.1,162137.0,43.5095,43.5429,43.5011,43.5429,162137.0
2018-01-22 11:35:00,52.1,52.11,52.09,52.11,140635.0,43.5429,43.5513,43.5346,43.5513,140635.0
2018-01-22 11:40:00,52.11,52.12,52.08,52.09,82671.0,43.5513,43.5596,43.5262,43.5346,82671.0
2018-01-22 11:45:00,52.1,52.11,52.07,52.09,48812.0,43.5429,43.5513,43.5179,43.5346,48812.0
2018-01-22 11:50:00,52.09,52.1,52.03,52.04,250195.0,43.5346,43.5429,43.4844,43.4928,250195.0
2018-01-22 11:55:00,52.05,52.09,52.04,52.09,161180.0,43.5011,43.5346,43.4928,43.5346,161180.0
2018-01-22 12:00:00,52.09,52.1,52.07,52.09,161827.0,43.5346,43.5429,43.5179,43.5346,161827.0
2018-01-22 12:05:00,52.09,52.1,52.04,52.05,115429.0,43.5346,43.5429,43.4928,43.5011,115429.0
2018-01-22 12:10:00,52.05,52.08,52.05,52.06,113940.0,43.5011,43.5262,43.5011,43.5095,113940.0
2018-01-22 12:15:00,52.06,52.09,52.06,52.08,102963.0,43.5095,43.5346,43.5095,43.5262,102963.0
2018-01-22 12:20:00,52.08,52.11,52.06,52.1,169565.0,43.5262,43.5513,43.5095,43.5429,169565.0
2018-01-22 12:25:00,52.1,52.12,52.09,52.1,60767.0,43.5429,43.5596,43.5346,43.5429,60767.0
2018-01-22 12:30:00,52.1,52.1,52.08,52.08,51047.0,43.5429,43.5429,43.5262,43.5262,51047.0
2018-01-22 12:35:00,52.08,52.11,52.08,52.09,68423.0,43.5262,43.5513,43.5262,43.5346,68423.0
2018-01-22 12:40:00,52.09,52.11,52.08,52.1,145325.0,43.5346,43.5513,43.5262,43.5429,145325.0
2018-01-22 12:45:00,52.1,52.11,52.09,52.11,43882.0,43.5429,43.5513,43.5346,43.5513,43882.0
2018-01-22 12:50:00,52.11,52.13,52.1,52.1,112769.0,43.5513,43.568,43.5429,43.5429,112769.0
2018-01-22 12:55:00,52.1,52.1,52.07,52.1,191720.0,43.5429,43.5429,43.5179,43.5429,191720.0
2018-01-22 13:00:00,52.1,52.11,52.07,52.08,47211.0,43.5429,43.5513,43.5179,43.5262,47211.0
2018-01-22 13:05:00,52.08,52.1,52.06,52.08,100613.0,43.5262,43.5429,43.5095,43.5262,100613.0
2018-01-22 13:10:00,52.08,52.08,52.06,52.08,146315.0,43.5262,43.5262,43.5095,43.5262,146315.0
2018-01-22 13:15:00,52.08,52.08,52.05,52.06,66664.0,43.5262,43.5262,43.5011,43.5095,66664.0
2018-01-22 13:20:00,52.06,52.06,52.02,52.04,187952.0,43.5095,43.5095,43.4761,43.4928,187952.0
2018-01-22 13:25:00,52.03,52.05,52.02,52.03,69670.0,43.4844,43.5011,43.4761,43.4844,69670.0
2018-01-22 13:30:00,52.04,52.05,52.02,52.04,136461.0,43.4928,43.5011,43.4761,43.4928,136461.0
2018-01-22 13:35:00,52.04,52.06,52.04,52.05,21493.0,43.4928,43.5095,43.4928,43.5011,21493.0
2018-01-22 13:40:00,52.05,52.09,52.04,52.09,241494.0,43.5011,43.5346,43.4928,43.5346,241494.0
2018-01-22 13:45:00,52.07,52.1,52.06,52.09,34090.0,43.5179,43.5429,43.5095,43.5346,34090.0
2018-01-22 13:50:00,52.1,52.1,52.07,52.07,19069.0,43.5429,43.5429,43.5179,43.5179,19069.0
2018-01-22 13:55:00,52.07,52.09,52.05,52.09,96559.0,43.5179,43.5346,43.5011,43.5346,96559.0
2018-01-22 14:00:00,52.09,52.1,52.06,52.07,67374.0,43.5346,43.5429,43.5095,43.5179,67374.0
2018-01-22 14:05:00,52.07,52.08,52.05,52.05,53817.0,43.5179,43.5262,43.5011,43.5011,53817.0
2018-01-22 14:10:00,52.06,52.06,52.03,52.05,209147.0,43.5095,43.5095,43.4844,43.5011,209147.0
2018-01-22 14:15:00,52.05,52.06,52.04,52.04,122190.0,43.5011,43.5095,43.4928,43.4928,122190.0
2018-01-22 14:20:00,52.04,52.05,52.0,52.02,50472.0,43.4928,43.5011,43.4594,43.4761,50472.0
2018-01-22 14:25:00,52.02,52.04,52.02,52.04,27439.0,43.4761,43.4928,43.4761,43.4928,27439.0
2018-01-22 14:30:00,52.04,52.06,52.03,52.05,23976.0,43.4928,43.5095,43.4844,43.5011,23976.0
2018-01-22 14:35:00,52.05,52.07,52.04,52.06,33101.0,43.5011,43.5179,43.4928,43.5095,33101.0
2018-01-22 14:40:00,52.05,52.06,52.05,52.05,8896.0,43.5011,43.5095,43.5011,43.5011,8896.0
2018-01-22 14:45:00,52.06,52.07,52.05,52.06,50721.0,43.5095,43.5179,43.5011,43.5095,50721.0
2018-01-22 14:50:00,52.06,52.08,52.05,52.08,48912.0,43.5095,43.5262,43.5011,43.5262,48912.0
2018-01-22 14:55:00,52.08,52.09,52.06,52.07,36652.0,43.5262,43.5346,43.5095,43.5179,36652.0
2018-01-22 15:00:00,52.07,52.08,52.07,52.08,34621.0,43.5179,43.5262,43.5179,43.5262,34621.0
2018-01-22 15:05:00,52.08,52.08,52.07,52.07,7105.0,43.5262,43.5262,43.5179,43.5179,7105.0
2018-01-22 15:10:00,52.08,52.1,52.07,52.1,85430.0,43.5262,43.5429,43.5179,43.5429,85430.0
2018-01-22 15:15:00,52.1,52.1,52.08,52.1,114909.0,43.5429,43.5429,43.5262,43.5429,114909.0
2018-01-22 15:20:00,52.1,52.13,52.1,52.11,92861.0,43.5429,43.568,43.5429,43.5513,92861.0
2018-01-22 15:25:00,52.11,52.13,52.11,52.12,42768.0,43.5513,43.568,43.5513,43.5596,42768.0
2018-01-22 15:30:00,52.12,52.13,52.08,52.1,167440.0,43.5596,43.568,43.5262,43.5429,167440.0
2018-01-22 15:35:00,52.1,52.12,52.09,52.12,88511.0,43.5429,43.5596,43.5346,43.5596,88511.0
2018-01-22 15:40:00,52.12,52.16,52.1,52.15,260330.0,43.5596,43.5931,43.5429,43.5847,260330.0
2018-01-22 15:45:00,52.15,52.18,52.14,52.18,317168.0,43.5847,43.6098,43.5764,43.6098,317168.0
2018-01-22 15:50:00,52.18,52.2,52.16,52.2,668036.0,43.6098,43.6265,43.5931,43.6265,668036.0
2018-01-22 15:55:00,52.2,52.21,52.18,52.2,1166062.0,43.6265,43.6349,43.6098,43.6265,1166062.0
2018-01-23 09:30:00,52.75,52.79,52.71,52.71,455878.0,44.0862,44.1196,44.0527,44.0527,455878.0
2018-01-23 09:35:00,52.71,52.71,52.65,52.67,576341.0,44.0527,44.0527,44.0026,44.0193,576341.0
2018-01-23 09:40:00,52.68,52.69,52.64,52.69,343606.0,44.0277,44.036,43.9942,44.036,343606.0
2018-01-23 09:45:00,52.69,52.78,52.68,52.77,578835.0,44.036,44.1112,44.0277,44.1029,578835.0
2018-01-23 09:50:00,52.77,52.8,52.74,52.75,561146.0,44.1029,44.128,44.0778,44.0862,561146.0
2018-01-23 09:55:00,52.75,52.75,52.65,52.67,805822.0,44.0862,44.0862,44.0026,44.0193,805822.0
2018-01-23 10:00:00,52.67,52.71,52.65,52.7,382393.0,44.0193,44.0527,44.0026,44.0444,382393.0
2018-01-23 10:05:00,52.69,52.75,52.69,52.75,284315.0,44.036,44.0862,44.036,44.0862,284315.0
2018-01-23 10:10:00,52.75,52.8,52.75,52.78,259252.0,44.0862,44.128,44.0862,44.1112,259252.0
2018-01-23 10:15:00,52.77,52.8,52.77,52.78,168146.0,44.1029,44.128,44.1029,44.1112,168146.0
2018-01-23 10:20:00,52.78,52.79,52.74,52.78,147850.0,44.1112,44.1196,44.0778,44.1112,147850.0
2018-01-23 10:25:00,52.78,52.82,52.77,52.8,172142.0,44.1112,44.1447,44.1029,44.128,172142.0
2018-01-23 10:30:00,52.8,52.85,52.78,52.83,373091.0,44.128,44.1697,44.1112,44.153,373091.0
2018-01-23 10:35:00,52.83,52.87,52.82,52.87,209084.0,44.153,44.1865,44.1447,44.1865,209084.0
2018-01-23 10:40:00,52.87,52.91,52.87,52.91,160246.0,44.1865,44.2199,44.1865,44.2199,160246.0
2018-01-23 10:45:00,52.91,52.92,52.89,52.91,112939.0,44.2199,44.2282,44.2032,44.2199,112939.0
2018-01-23 10:50:00,52.91,52.93,52.9,52.92,143204.0,44.2199,44.2366,44.2115,44.2282,143204.0
2018-01-23 10:55:00,52.91,52.99,52.91,52.97,593768.0,44.2199,44.2868,44.2199,44.27,593768.0
2018-01-23 11:00:00,52.98,52.98,52.9,52.91,364370.0,44.2784,44.2784,44.2115,44.2199,364370.0
2018-01-23 11:05:00,52.92,52.93,52.9,52.92,89840.0,44.2282,44.2366,44.2115,44.2282,89840.0
2018-01-23 11:10:00,52.91,52.94,52.9,52.93,189771.0,44.2199,44.245,44.2115,44.2366,189771.0
2018-01-23 11:15:00,52.93,52.94,52.92,52.94,145742.0,44.2366,44.245,44.2282,44.245,145742.0
2018-01-23 11:20:00,52.94,52.98,52.93,52.98,420997.0,44.245,44.2784,44.2366,44.2784,420997.0
2018-01-23 11:25:00,52.98,52.98,52.95,52.98,259366.0,44.2784,44.2784,44.2533,44.2784,259366.0
2018-01-23 11:30:00,52.98,53.0,52.95,53.0,163717.0,44.2784,44.2951,44.2533,44.2951,163717.0
2018-01-23 11:35:00,53.0,53.0,52.97,52.98,148110.0,44.2951,44.2951,44.27,44.2784,148110.0
2018-01-23 11:40:00,52.98,52.99,52.94,52.98,349635.0,44.2784,44.2868,44.245,44.2784,349635.0
2018-01-23 11:45:00,52.98,53.01,52.97,52.98,222504.0,44.2784,44.3035,44.27,44.2784,222504.0
2018-01-23 11:50:00,52.97,52.98,52.94,52.96,183555.0,44.27,44.2784,44.245,44.2617,183555.0
2018-01-23 11:55:00,52.96,52.96,52.92,52.94,102769.0,44.2617,44.2617,44.2282,44.245,102769.0
2018-01-23 12:00:00,52.94,52.98,52.93,52.94,95214.0,44.245,44.2784,44.2366,44.245,95214.0
2018-01-23 12:05:00,52.94,52.94,52.89,52.89,170311.0,44.245,44.245,44.2032,44.2032,170311.0
2018-01-23 12:10:00,52.89,52.91,52.87,52.89,143722.0,44.2032,44.2199,44.1865,44.2032,143722.0
2018-01-23 12:15:00,52.89,52.9,52.88,52.9,42318.0,44.2032,44.2115,44.1948,44.2115,42318.0
2018-01-23 12:20:00,52.9,52.9,52.88,52.88,92367.0,44.2115,44.2115,44.1948,44.1948,92367.0
2018-01-23 12:25:00,52.88,52.89,52.86,52.88,47381.0,44.1948,44.2032,44.1781,44.1948,47381.0
2018-01-23 12:30:00,52.88,52.91,52.87,52.9,36561.0,44.1948,44.2199,44.1865,44.2115,36561.0
2018-01-23 12:35:00,52.9,52.91,52.88,52.88,47501.0,44.2115,44.2199,44.1948,44.1948,47501.0
2018-01-23 12:40:00,52.89,52.89,52.85,52.86,95772.0,44.2032,44.2032,44.1697,44.1781,95772.0
2018-01-23 12:45:00,52.86,52.91,52.85,52.9,316464.0,44.1781,44.2199,44.1697,44.2115,316464.0
2018-01-23 12:50:00,52.9,52.92,52.88,52.91,421764.0,44.2115,44.2282,44.1948,44.2199,421764.0
2018-01-23 12:55:00,52.91,52.93,52.9,52.93,145483.0,44.2199,44.2366,44.2115,44.2366,145483.0
2018-01-23 13:00:00,52.93,52.95,52.92,52.94,194033.0,44.2366,44.2533,44.2282,44.245,194033.0
2018-01-23 13:05:00,52.95,52.97,52.94,52.95,455943.0,44.2533,44.27,44.245,44.2533,455943.0
2018-01-23 13:10:00,52.95,52.96,52.92,52.94,69540.0,44.2533,44.2617,44.2282,44.245,69540.0
2018-01-23 13:15:00,52.94,52.95,52.91,52.91,50782.0,44.245,44.2533,44.2199,44.2199,50782.0
2018-01-23 13:20:00,52.92,52.94,52.91,52.94,60730.0,44.2282,44.245,44.2199,44.245,60730.0
2018-01-23 13:25:00,52.93,52.96,52.92,52.95,47647.0,44.2366,44.2617,44.2282,44.2533,47647.0
2018-01-23 13:30:00,52.95,52.97,52.94,52.96,36704.0,44.2533,44.27,44.245,44.2617,36704.0
2018-01-23 13:35:00,52.96,52.97,52.94,52.97,32900.0,44.2617,44.27,44.245,44.27,32900.0
2018-01-23 13:40:00,52.97,52.98,52.95,52.95,46502.0,44.27,44.2784,44.2533,44.2533,46502.0
2018-01-23 13:45:00,52.96,53.0,52.94,52.99,79537.0,44.2617,44.2951,44.245,44.2868,79537.0
2018-01-23 13:50:00,52.99,53.02,52.99,53.0,128857.0,44.2868,44.3118,44.2868,44.2951,128857.0
2018-01-23 13:55:00,53.0,53.01,52.97,52.97,370223.0,44.2951,44.3035,44.27,44.27,370223.0
2018-01-23 14:00:00,52.98,52.98,52.94,52.96,112288.0,44.2784,44.2784,44.245,44.2617,112288.0
2018-01-23 14:05:00,52.97,52.98,52.95,52.97,28195.0,44.27,44.2784,44.2533,44.27,28195.0
2018-01-23 14:10:00,52.97,52.98,52.94,52.95,45461.0,44.27,44.2784,44.245,44.2533,45461.0
2018-01-23 14:15:00,52.95,52.95,52.9,52.91,244486.0,44.2533,44.2533,44.2115,44.2199,244486.0
2018-01-23 14:20:00,52.9,52.91,52.87,52.89,201577.0,44.2115,44.2199,44.1865,44.2032,201577.0
2018-01-23 14:25:00,52.9,52.92,52.88,52.91,231333.0,44.2115,44.2282,44.1948,44.2199,231333.0
2018-01-23 14:30:00,52.91,52.91,52.88,52.9,215806.0,44.2199,44.2199,44.1948,44.2115,215806.0
2018-01-23 14:35:00,52.9,52.93,52.89,52.92,135358.0,44.2115,44.2366,44.2032,44.2282,135358.0
2018-01-23 14:40:00,52.93,52.93,52.91,52.93,96377.0,44.2366,44.2366,44.2199,44.2366,96377.0
2018-01-23 14:45:00,52.93,52.97,52.92,52.96,154294.0,44.2366,44.27,44.2282,44.2617,154294.0
2018-01-23 14:50:00,52.96,52.99,52.94,52.98,121415.0,44.2617,44.2868,44.245,44.2784,121415.0
2018-01-23 14:55:00,52.97,52.99,52.95,52.96,216385.0,44.27,44.2868,44.2533,44.2617,216385.0
2018-01-23 15:00:00,52.97,52.97,52.93,52.95,131642.0,44.27,44.27,44.2366,44.2533,131642.0
2018-01-23 15:05:00,52.95,52.95,52.91,52.91,324455.0,44.2533,44.2533,44.2199,44.2199,324455.0
2018-01-23 15:10:00,52.91,52.94,52.88,52.9,81886.0,44.2199,44.245,44.1948,44.2115,81886.0
2018-01-23 15:15:00,52.9,52.94,52.89,52.91,53232.0,44.2115,44.245,44.2032,44.2199,53232.0
2018-01-23 15:20:00,52.92,52.95,52.91,52.95,29049.0,44.2282,44.2533,44.2199,44.2533,29049.0
2018-01-23 15:25:00,52.95,52.96,52.93,52.95,37998.0,44.2533,44.2617,44.2366,44.2533,37998.0
2018-01-23 15:30:00,52.96,52.98,52.95,52.97,205815.0,44.2617,44.2784,44.2533,44.27,205815.0
2018-01-23 15:35:00,52.98,52.99,52.96,52.99,153437.0,44.2784,44.2868,44.2617,44.2868,153437.0
2018-01-23 15:40:00,52.98,53.0,52.97,53.0,166232.0,44.2784,44.2951,44.27,44.2951,166232.0
2018-01-23 15:45:00,53.0,53.03,52.98,53.03,340302.0,44.2951,44.3202,44.2784,44.3202,340302.0
2018-01-23 15:50:00,53.03,53.03,52.99,53.02,380265.0,44.3202,44.3202,44.2868,44.3118,380265.0
2018-01-23 15:55:00,53.02,53.04,52.99,53.03,1032077.0,44.3118,44.3285,44.2868,44.3202,1032077.0
2018-01-24 09:30:00,53.41,53.46,53.37,53.46,688242.0,44.6378,44.6796,44.6043,44.6796,688242.0
2018-01-24 09:35:00,53.46,53.47,53.42,53.43,480443.0,44.6796,44.6879,44.6461,44.6545,480443.0
2018-01-24 09:40:00,53.43,53.49,53.43,53.47,431400.0,44.6545,44.7046,44.6545,44.6879,431400.0
2018-01-24 09:45:00,53.47,53.5,53.43,53.46,456398.0,44.6879,44.713,44.6545,44.6796,456398.0
2018-01-24 09:50:00,53.46,53.5,53.45,53.48,187693.0,44.6796,44.713,44.6712,44.6963,187693.0
2018-01-24 09:55:00,53.48,53.55,53.48,53.54,519592.0,44.6963,44.7548,44.6963,44.7464,519592.0
2018-01-24 10:00:00,53.54,53.61,53.53,53.6,510032.0,44.7464,44.8049,44.7381,44.7966,510032.0
2018-01-24 10:05:00,53.6,53.62,53.56,53.59,357711.0,44.7966,44.8133,44.7631,44.7882,357711.0
2018-01-24 10:10:00,53.59,53.65,53.58,53.65,341432.0,44.7882,44.8384,44.7798,44.8384,341432.0
2018-01-24 10:15:00,53.65,53.67,53.6,53.61,298400.0,44.8384,44.8551,44.7966,44.8049,298400.0
2018-01-24 10:20:00,53.61,53.62,53.59,53.61,245839.0,44.8049,44.8133,44.7882,44.8049,245839.0
2018-01-24 10:25:00,53.6,53.64,53.6,53.63,156596.0,44.7966,44.83,44.7966,44.8216,156596.0
2018-01-24 10:30:00,53.63,53.68,53.62,53.66,359802.0,44.8216,44.8634,44.8133,44.8467,359802.0
2018-01-24 10:35:00,53.66,53.69,53.63,53.64,149905.0,44.8467,44.8718,44.8216,44.83,149905.0
2018-01-24 10:40:00,53.64,53.67,53.62,53.62,240812.0,44.83,44.8551,44.8133,44.8133,240812.0
2018-01-24 10:45:00,53.62,53.66,53.62,53.64,141682.0,44.8133,44.8467,44.8133,44.83,141682.0
2018-01-24 10:50:00,53.64,53.65,53.62,53.63,56449.0,44.83,44.8384,44.8133,44.8216,56449.0
2018-01-24 10:55:00,53.64,53.64,53.57,53.58,219454.0,44.83,44.83,44.7715,44.7798,219454.0
2018-01-24 11:00:00,53.58,53.6,53.54,53.58,386383.0,44.7798,44.7966,44.7464,44.7798,386383.0
2018-01-24 11:05:00,53.58,53.61,53.56,53.56,235305.0,44.7798,44.8049,44.7631,44.7631,235305.0
2018-01-24 11:10:00,53.56,53.56,53.45,53.45,420564.0,44.7631,44.7631,44.6712,44.6712,420564.0
2018-01-24 11:15:00,53.45,53.48,53.4,53.47,299242.0,44.6712,44.6963,44.6294,44.6879,299242.0
2018-01-24 11:20:00,53.47,53.53,53.47,53.49,194418.0,44.6879,44.7381,44.6879,44.7046,194418.0
2018-01-24 11:25:00,53.48,53.5,53.39,53.4,289232.0,44.6963,44.713,44.6211,44.6294,289232.0
2018-01-24 11:30:00,53.39,53.39,53.19,53.2,596204.0,44.6211,44.6211,44.4539,44.4623,596204.0
2018-01-24 11:35:00,53.2,53.26,53.16,53.23,850884.0,44.4623,44.5124,44.4288,44.4873,850884.0
2018-01-24 11:40:00,53.23,53.28,53.22,53.27,340708.0,44.4873,44.5291,44.479,44.5208,340708.0
2018-01-24 11:45:00,53.27,53.29,53.21,53.21,333826.0,44.5208,44.5375,44.4706,44.4706,333826.0
2018-01-24 11:50:00,53.21,53.28,53.2,53.26,203927.0,44.4706,44.5291,44.4623,44.5124,203927.0
2018-01-24 11:55:00,53.26,53.26,53.19,53.2,74369.0,44.5124,44.5124,44.4539,44.4623,74369.0
2018-01-24 12:00:00,53.2,53.2,53.12,53.16,250547.0,44.4623,44.4623,44.3954,44.4288,250547.0
2018-01-24 12:05:00,53.16,53.29,53.16,53.26,351220.0,44.4288,44.5375,44.4288,44.5124,351220.0
2018-01-24 12:10:00,53.25,53.32,53.24,53.32,60709.0,44.504,44.5626,44.4957,44.5626,60709.0
2018-01-24 12:15:00,53.32,53.34,53.27,53.32,113708.0,44.5626,44.5793,44.5208,44.5626,113708.0
2018-01-24 12:20:00,53.33,53.33,53.22,53.23,81180.0,44.5709,44.5709,44.479,44.4873,81180.0
2018-01-24 12:25:00,53.24,53.29,53.23,53.26,142706.0,44.4957,44.5375,44.4873,44.5124,142706.0
2018-01-24 12:30:00,53.26,53.28,53.22,53.25,43478.0,44.5124,44.5291,44.479,44.504,43478.0
2018-01-24 12:35:00,53.24,53.26,53.2,53.2,65765.0,44.4957,44.5124,44.4623,44.4623,65765.0
2018-01-24 12:40:00,53.2,53.23,53.17,53.21,153617.0,44.4623,44.4873,44.4372,44.4706,153617.0
2018-01-24 12:45:00,53.21,53.21,53.15,53.2,77957.0,44.4706,44.4706,44.4205,44.4623,77957.0
2018-01-24 12:50:00,53.21,53.23,53.18,53.21,76159.0,44.4706,44.4873,44.4455,44.4706,76159.0
2018-01-24 12:55:00,53.21,53.25,53.2,53.23,57430.0,44.4706,44.504,44.4623,44.4873,57430.0
2018-01-24 13:00:00,53.23,53.24,53.19,53.2,92890.0,44.4873,44.4957,44.4539,44.4623,92890.0
2018-01-24 13:05:00,53.19,53.2,53.13,53.15,517711.0,44.4539,44.4623,44.4038,44.4205,517711.0
2018-01-24 13:10:00,53.14,53.16,53.11,53.15,124893.0,44.4121,44.4288,44.387,44.4205,124893.0
2018-01-24 13:15:00,53.15,53.15,53.08,53.1,234831.0,44.4205,44.4205,44.362,44.3787,234831.0
2018-01-24 13:20:00,53.09,53.13,53.07,53.13,155175.0,44.3703,44.4038,44.3536,44.4038,155175.0
2018-01-24 13:25:00,53.13,53.19,53.12,53.17,380478.0,44.4038,44.4539,44.3954,44.4372,380478.0
2018-01-24 13:30:00,53.17,53.2,53.16,53.2,351031.0,44.4372,44.4623,44.4288,44.4623,351031.0
2018-01-24 13:35:00,53.2,53.21,53.15,53.21,798992.0,44.4623,44.4706,44.4205,44.4706,798992.0
2018-01-24 13:40:00,53.2,53.27,53.2,53.27,46948.0,44.4623,44.5208,44.4623,44.5208,46948.0
2018-01-24 13:45:00,53.27,53.33,53.24,53.32,113303.0,44.5208,44.5709,44.4957,44.5626,113303.0
2018-01-24 13:50:00,53.32,53.35,53.29,53.34,120874.0,44.5626,44.5876,44.5375,44.5793,120874.0
2018-01-24 13:55:00,53.35,53.36,53.29,53.32,89716.0,44.5876,44.596,44.5375,44.5626,89716.0
2018-01-24 14:00:00,53.31,53.32,53.27,53.28,127470.0,44.5542,44.5626,44.5208,44.5291,127470.0
2018-01-24 14:05:00,53.28,53.32,53.27,53.28,81824.0,44.5291,44.5626,44.5208,44.5291,81824.0
2018-01-24 14:10:00,53.29,53.32,53.27,53.3,50498.0,44.5375,44.5626,44.5208,44.5458,50498.0
2018-01-24 14:15:00,53.3,53.4,53.29,53.4,140914.0,44.5458,44.6294,44.5375,44.6294,140914.0
2018-01-24 14:20:00,53.39,53.41,53.32,53.34,141307.0,44.6211,44.6378,44.5626,44.5793,141307.0
2018-01-24 14:25:00,53.34,53.4,53.34,53.4,258176.0,44.5793,44.6294,44.5793,44.6294,258176.0
2018-01-24 14:30:00,53.4,53.4,53.35,53.38,64411.0,44.6294,44.6294,44.5876,44.6127,64411.0
2018-01-24 14:35:00,53.37,53.37,53.33,53.35,126711.0,44.6043,44.6043,44.5709,44.5876,126711.0
2018-01-24 14:40:00,53.35,53.38,53.35,53.38,46109.0,44.5876,44.6127,44.5876,44.6127,46109.0
2018-01-24 14:45:00,53.39,53.46,53.39,53.44,222812.0,44.6211,44.6796,44.6211,44.6628,222812.0
2018-01-24 14:50:00,53.44,53.44,53.37,53.38,101336.0,44.6628,44.6628,44.6043,44.6127,101336.0
2018-01-24 14:55:00,53.38,53.39,53.37,53.39,144426.0,44.6127,44.6211,44.6043,44.6211,144426.0
2018-01-24 15:00:00,53.38,53.39,53.33,53.33,125430.0,44.6127,44.6211,44.5709,44.5709,125430.0
2018-01-24 15:05:00,53.33,53.38,53.33,53.38,53891.0,44.5709,44.6127,44.5709,44.6127,53891.0
2018-01-24 15:10:00,53.38,53.39,53.35,53.36,121588.0,44.6127,44.6211,44.5876,44.596,121588.0
2018-01-24 15:15:00,53.36,53.38,53.34,53.35,214750.0,44.596,44.6127,44.5793,44.5876,214750.0
2018-01-24 15:20:00,53.35,53.38,53.35,53.38,121543.0,44.5876,44.6127,44.5876,44.6127,121543.0
2018-01-24 15:25:00,53.38,53.39,53.34,53.36,168288.0,44.6127,44.6211,44.5793,44.596,168288.0
2018-01-24 15:30:00,53.37,53.39,53.35,53.36,106023.0,44.6043,44.6211,44.5876,44.596,106023.0
2018-01-24 15:35:00,53.37,53.39,53.36,53.37,128368.0,44.6043,44.6211,44.596,44.6043,128368.0
2018-01-24 15:40:00,53.37,53.37,53.33,53.35,345315.0,44.6043,44.6043,44.5709,44.5876,345315.0
2018-01-24 15:45:00,53.36,53.4,53.35,53.37,459496.0,44.596,44.6294,44.5876,44.6043,459496.0
2018-01-24 15:50:00,53.36,53.37,53.34,53.36,263498.0,44.596,44.6043,44.5793,44.596,263498.0
2018-01-24 15:55:00,53.36,53.37,53.33,53.35,683641.0,44.596,44.6043,44.5709,44.5876,683641.0
2018-01-25 09:30:00,52.62,52.65,52.55,52.64,625283.0,43.9775,44.0026,43.919,43.9942,625283.0
2018-01-25 09:35:00,52.64,52.65,52.53,52.56,306789.0,43.9942,44.0026,43.9023,43.9274,306789.0
2018-01-25 09:40:00,52.56,52.6,52.54,52.58,371288.0,43.9274,43.9608,43.9107,43.9441,371288.0
2018-01-25 09:45:00,52.57,52.59,52.54,52.57,213081.0,43.9357,43.9524,43.9107,43.9357,213081.0
2018-01-25 09:50:00,52.57,52.57,52.42,52.42,357740.0,43.9357,43.9357,43.8104,43.8104,357740.0
2018-01-25 09:55:00,52.42,52.43,52.32,52.37,534007.0,43.8104,43.8187,43.7268,43.7686,534007.0
2018-01-25 10:00:00,52.38,52.44,52.33,52.43,339308.0,43.7769,43.8271,43.7352,43.8187,339308.0
2018-01-25 10:05:00,52.44,52.47,52.39,52.39,359321.0,43.8271,43.8522,43.7853,43.7853,359321.0
2018-01-25 10:10:00,52.39,52.43,52.37,52.41,259995.0,43.7853,43.8187,43.7686,43.802,259995.0
2018-01-25 10:15:00,52.41,52.47,52.4,52.46,980039.0,43.802,43.8522,43.7937,43.8438,980039.0
2018-01-25 10:20:00,52.45,52.46,52.42,52.43,415087.0,43.8354,43.8438,43.8104,43.8187,415087.0
2018-01-25 10:25:00,52.43,52.44,52.38,52.41,323701.0,43.8187,43.8271,43.7769,43.802,323701.0
2018-01-25 10:30:00,52.42,52.5,52.4,52.5,135037.0,43.8104,43.8772,43.7937,43.8772,135037.0
2018-01-25 10:35:00,52.5,52.53,52.47,52.47,303262.0,43.8772,43.9023,43.8522,43.8522,303262.0
2018-01-25 10:40:00,52.47,52.49,52.45,52.46,260310.0,43.8522,43.8689,43.8354,43.8438,260310.0
2018-01-25 10:45:00,52.47,52.49,52.42,52.47,193613.0,43.8522,43.8689,43.8104,43.8522,193613.0
2018-01-25 10:50:00,52.47,52.53,52.47,52.49,96855.0,43.8522,43.9023,43.8522,43.8689,96855.0
2018-01-25 10:55:00,52.5,52.53,52.49,52.52,213232.0,43.8772,43.9023,43.8689,43.8939,213232.0
2018-01-25 11:00:00,52.52,52.56,52.51,52.54,136621.0,43.8939,43.9274,43.8856,43.9107,136621.0
2018-01-25 11:05:00,52.54,52.59,52.54,52.55,143073.0,43.9107,43.9524,43.9107,43.919,143073.0
2018-01-25 11:10:00,52.55,52.64,52.55,52.6,144886.0,43.919,43.9942,43.919,43.9608,144886.0
2018-01-25 11:15:00,52.6,52.66,52.59,52.65,91098.0,43.9608,44.011,43.9524,44.0026,91098.0
2018-01-25 11:20:00,52.66,52.68,52.64,52.68,213541.0,44.011,44.0277,43.9942,44.0277,213541.0
2018-01-25 11:25:00,52.68,52.74,52.67,52.72,262221.0,44.0277,44.0778,44.0193,44.0611,262221.0
2018-01-25 11:30:00,52.73,52.76,52.71,52.75,125820.0,44.0695,44.0945,44.0527,44.0862,125820.0
2018-01-25 11:35:00,52.75,52.82,52.75,52.81,391263.0,44.0862,44.1447,44.0862,44.1363,391263.0
2018-01-25 11:40:00,52.81,52.82,52.77,52.8,196995.0,44.1363,44.1447,44.1029,44.128,196995.0
2018-01-25 11:45:00,52.8,52.8,52.75,52.78,164645.0,44.128,44.128,44.0862,44.1112,164645.0
2018-01-25 11:50:00,52.78,52.81,52.77,52.8,109128.0,44.1112,44.1363,44.1029,44.128,109128.0
2018-01-25 11:55:00,52.81,52.84,52.8,52.84,305754.0,44.1363,44.1614,44.128,44.1614,305754.0
2018-01-25 12:00:00,52.83,52.9,52.83,52.89,168464.0,44.153,44.2115,44.153,44.2032,168464.0
2018-01-25 12:05:00,52.9,52.93,52.89,52.9,130546.0,44.2115,44.2366,44.2032,44.2115,130546.0
2018-01-25 12:10:00,52.9,52.94,52.88,52.9,111245.0,44.2115,44.245,44.1948,44.2115,111245.0
2018-01-25 12:15:00,52.89,52.9,52.86,52.89,50053.0,44.2032,44.2115,44.1781,44.2032,50053.0
2018-01-25 12:20:00,52.89,52.91,52.84,52.87,153761.0,44.2032,44.2199,44.1614,44.1865,153761.0
2018-01-25 12:25:00,52.86,52.91,52.85,52.9,155603.0,44.1781,44.2199,44.1697,44.2115,155603.0
2018-01-25 12:30:00,52.9,52.94,52.9,52.93,161282.0,44.2115,44.245,44.2115,44.2366,161282.0
2018-01-25 12:35:00,52.93,52.96,52.93,52.94,135312.0,44.2366,44.2617,44.2366,44.245,135312.0
2018-01-25 12:40:00,52.94,52.95,52.91,52.92,141192.0,44.245,44.2533,44.2199,44.2282,141192.0
2018-01-25 12:45:00,52.91,52.95,52.9,52.93,44262.0,44.2199,44.2533,44.2115,44.2366,44262.0
2018-01-25 12:50:00,52.94,52.94,52.89,52.91,52665.0,44.245,44.245,44.2032,44.2199,52665.0
2018-01-25 12:55:00,52.91,52.91,52.89,52.9,38391.0,44.2199,44.2199,44.2032,44.2115,38391.0
2018-01-25 13:00:00,52.9,52.9,52.86,52.9,188833.0,44.2115,44.2115,44.1781,44.2115,188833.0
2018-01-25 13:05:00,52.9,52.93,52.88,52.92,113278.0,44.2115,44.2366,44.1948,44.2282,113278.0
2018-01-25 13:10:00,52.92,52.96,52.92,52.96,88686.0,44.2282,44.2617,44.2282,44.2617,88686.0
2018-01-25 13:15:00,52.96,52.97,52.93,52.97,35707.0,44.2617,44.27,44.2366,44.27,35707.0
2018-01-25 13:20:00,52.97,52.98,52.94,52.96,100104.0,44.27,44.2784,44.245,44.2617,100104.0
2018-01-25 13:25:00,52.95,52.96,52.92,52.92,55354.0,44.2533,44.2617,44.2282,44.2282,55354.0
2018-01-25 13:30:00,52.92,52.92,52.87,52.87,172870.0,44.2282,44.2282,44.1865,44.1865,172870.0
2018-01-25 13:35:00,52.87,52.88,52.85,52.88,120262.0,44.1865,44.1948,44.1697,44.1948,120262.0
2018-01-25 13:40:00,52.89,52.9,52.87,52.89,128588.0,44.2032,44.2115,44.1865,44.2032,128588.0
2018-01-25 13:45:00,52.89,52.91,52.88,52.91,84672.0,44.2032,44.2199,44.1948,44.2199,84672.0
2018-01-25 13:50:00,52.91,52.95,52.9,52.94,149470.0,44.2199,44.2533,44.2115,44.245,149470.0
2018-01-25 13:55:00,52.94,52.95,52.91,52.91,170948.0,44.245,44.2533,44.2199,44.2199,170948.0
2018-01-25 14:00:00,52.92,52.93,52.85,52.86,158627.0,44.2282,44.2366,44.1697,44.1781,158627.0
2018-01-25 14:05:00,52.86,52.87,52.82,52.83,364130.0,44.1781,44.1865,44.1447,44.153,364130.0
2018-01-25 14:10:00,52.84,52.84,52.73,52.79,198897.0,44.1614,44.1614,44.0695,44.1196,198897.0
2018-01-25 14:15:00,52.79,52.81,52.75,52.81,109361.0,44.1196,44.1363,44.0862,44.1363,109361.0
2018-01-25 14:20:00,52.81,52.82,52.73,52.74,85832.0,44.1363,44.1447,44.0695,44.0778,85832.0
2018-01-25 14:25:00,52.74,52.77,52.72,52.76,96281.0,44.0778,44.1029,44.0611,44.0945,96281.0
2018-01-25 14:30:00,52.76,52.77,52.72,52.73,120139.0,44.0945,44.1029,44.0611,44.0695,120139.0
2018-01-25 14:35:00,52.73,52.73,52.64,52.66,228682.0,44.0695,44.0695,43.9942,44.011,228682.0
2018-01-25 14:40:00,52.66,52.69,52.62,52.64,278119.0,44.011,44.036,43.9775,43.9942,278119.0
2018-01-25 14:45:00,52.64,52.66,52.58,52.65,129302.0,43.9942,44.011,43.9441,44.0026,129302.0
2018-01-25 14:50:00,52.65,52.66,52.58,52.65,156402.0,44.0026,44.011,43.9441,44.0026,156402.0
2018-01-25 14:55:00,52.65,52.68,52.62,52.63,135048.0,44.0026,44.0277,43.9775,43.9859,135048.0
2018-01-25 15:00:00,52.64,52.66,52.6,52.64,240722.0,43.9942,44.011,43.9608,43.9942,240722.0
2018-01-25 15:05:00,52.65,52.67,52.63,52.64,244517.0,44.0026,44.0193,43.9859,43.9942,244517.0
2018-01-25 15:10:00,52.63,52.64,52.57,52.6,183595.0,43.9859,43.9942,43.9357,43.9608,183595.0
2018-01-25 15:15:00,52.6,52.67,52.6,52.66,280004.0,43.9608,44.0193,43.9608,44.011,280004.0
2018-01-25 15:20:00,52.66,52.7,52.65,52.7,149472.0,44.011,44.0444,44.0026,44.0444,149472.0
2018-01-25 15:25:00,52.7,52.71,52.67,52.68,98583.0,44.0444,44.0527,44.0193,44.0277,98583.0
2018-01-25 15:30:00,52.68,52.68,52.64,52.66,86560.0,44.0277,44.0277,43.9942,44.011,86560.0
2018-01-25 15:35:00,52.66,52.66,52.63,52.65,83614.0,44.011,44.011,43.9859,44.0026,83614.0
2018-01-25 15:40:00,52.65,52.67,52.63,52.65,112944.0,44.0026,44.0193,43.9859,44.0026,112944.0
2018-01-25 15:45:00,52.65,52.67,52.64,52.64,257491.0,44.0026,44.0193,43.9942,43.9942,257491.0
2018-01-25 15:50:00,52.65,52.68,52.64,52.66,178873.0,44.0026,44.0277,43.9942,44.011,178873.0
2018-01-25 15:55:00,52.65,52.7,52.62,52.63,1249950.0,44.0026,44.0444,43.9775,43.9859,1249950.0
2018-01-26 09:30:00,53.7,53.71,53.58,53.62,1754747.0,44.8801,44.8885,44.7798,44.8133,1754747.0
2018-01-26 09:35:00,53.63,53.7,53.6,53.67,1595078.0,44.8216,44.8801,44.7966,44.8551,1595078.0
2018-01-26 09:40:00,53.67,53.68,53.62,53.62,275648.0,44.8551,44.8634,44.8133,44.8133,275648.0
2018-01-26 09:45:00,53.63,53.66,53.6,53.63,435868.0,44.8216,44.8467,44.7966,44.8216,435868.0
2018-01-26 09:50:00,53.63,53.7,53.62,53.68,501957.0,44.8216,44.8801,44.8133,44.8634,501957.0
2018-01-26 09:55:00,53.68,53.74,53.67,53.73,224585.0,44.8634,44.9136,44.8551,44.9052,224585.0
2018-01-26 10:00:00,53.73,53.79,53.73,53.75,228975.0,44.9052,44.9554,44.9052,44.9219,228975.0
2018-01-26 10:05:00,53.75,53.76,53.71,53.73,366618.0,44.9219,44.9303,44.8885,44.9052,366618.0
2018-01-26 10:10:00,53.73,53.74,53.69,53.71,164674.0,44.9052,44.9136,44.8718,44.8885,164674.0
2018-01-26 10:15:00,53.71,53.71,53.64,53.67,372028.0,44.8885,44.8885,44.83,44.8551,372028.0
2018-01-26 10:20:00,53.67,53.69,53.64,53.65,187004.0,44.8551,44.8718,44.83,44.8384,187004.0
2018-01-26 10:25:00,53.65,53.7,53.64,53.67,180657.0,44.8384,44.8801,44.83,44.8551,180657.0
2018-01-26 10:30:00,53.68,53.72,53.67,53.72,101055.0,44.8634,44.8969,44.8551,44.8969,101055.0
2018-01-26 10:35:00,53.72,53.82,53.71,53.8,474076.0,44.8969,44.9804,44.8885,44.9637,474076.0
2018-01-26 10:40:00,53.8,53.83,53.79,53.81,178698.0,44.9637,44.9888,44.9554,44.9721,178698.0
2018-01-26 10:45:00,53.81,53.83,53.79,53.82,142798.0,44.9721,44.9888,44.9554,44.9804,142798.0
2018-01-26 10:50:00,53.82,53.84,53.81,53.82,195800.0,44.9804,44.9971,44.9721,44.9804,195800.0
2018-01-26 10:55:00,53.81,53.83,53.76,53.77,239632.0,44.9721,44.9888,44.9303,44.9386,239632.0
2018-01-26 11:00:00,53.77,53.79,53.75,53.76,386924.0,44.9386,44.9554,44.9219,44.9303,386924.0
2018-01-26 11:05:00,53.76,53.82,53.75,53.82,146250.0,44.9303,44.9804,44.9219,44.9804,146250.0
2018-01-26 11:10:00,53.82,53.82,53.78,53.79,151741.0,44.9804,44.9804,44.947,44.9554,151741.0
2018-01-26 11:15:00,53.79,53.82,53.77,53.81,74161.0,44.9554,44.9804,44.9386,44.9721,74161.0
2018-01-26 11:20:00,53.8,53.84,53.79,53.82,53060.0,44.9637,44.9971,44.9554,44.9804,53060.0
2018-01-26 11:25:00,53.82,53.84,53.79,53.83,110369.0,44.9804,44.9971,44.9554,44.9888,110369.0
2018-01-26 11:30:00,53.84,53.88,53.83,53.88,81555.0,44.9971,45.0306,44.9888,45.0306,81555.0
2018-01-26 11:35:00,53.87,53.88,53.84,53.85,126722.0,45.0222,45.0306,44.9971,45.0055,126722.0
2018-01-26 11:40:00,53.85,53.86,53.82,53.85,159356.0,45.0055,45.0139,44.9804,45.0055,159356.0
2018-01-26 11:45:00,53.85,53.86,53.83,53.84,126132.0,45.0055,45.0139,44.9888,44.9971,126132.0
2018-01-26 11:50:00,53.84,53.85,53.8,53.81,201895.0,44.9971,45.0055,44.9637,44.9721,201895.0
2018-01-26 11:55:00,53.81,53.82,53.8,53.82,229735.0,44.9721,44.9804,44.9637,44.9804,229735.0
2018-01-26 12:00:00,53.82,53.82,53.8,53.82,111911.0,44.9804,44.9804,44.9637,44.9804,111911.0
2018-01-26 12:05:00,53.82,53.82,53.78,53.79,313882.0,44.9804,44.9804,44.947,44.9554,313882.0
2018-01-26 12:10:00,53.79,53.8,53.78,53.79,84100.0,44.9554,44.9637,44.947,44.9554,84100.0
2018-01-26 12:15:00,53.79,53.79,53.77,53.78,138473.0,44.9554,44.9554,44.9386,44.947,138473.0
2018-01-26 12:20:00,53.78,53.8,53.77,53.79,203228.0,44.947,44.9637,44.9386,44.9554,203228.0
2018-01-26 12:25:00,53.78,53.79,53.76,53.78,141640.0,44.947,44.9554,44.9303,44.947,141640.0
2018-01-26 12:30:00,53.78,53.8,53.76,53.78,183458.0,44.947,44.9637,44.9303,44.947,183458.0
2018-01-26 12:35:00,53.78,53.8,53.77,53.79,60559.0,44.947,44.9637,44.9386,44.9554,60559.0
2018-01-26 12:40:00,53.79,53.8,53.77,53.79,43508.0,44.9554,44.9637,44.9386,44.9554,43508.0
2018-01-26 12:45:00,53.79,53.82,53.78,53.82,88700.0,44.9554,44.9804,44.947,44.9804,88700.0
2018-01-26 12:50:00,53.82,53.83,53.81,53.83,78610.0,44.9804,44.9888,44.9721,44.9888,78610.0
2018-01-26 12:55:00,53.83,53.83,53.8,53.8,82124.0,44.9888,44.9888,44.9637,44.9637,82124.0
2018-01-26 13:00:00,53.81,53.84,53.81,53.83,65731.0,44.9721,44.9971,44.9721,44.9888,65731.0
2018-01-26 13:05:00,53.84,53.84,53.81,53.82,65488.0,44.9971,44.9971,44.9721,44.9804,65488.0
2018-01-26 13:10:00,53.82,53.84,53.8,53.83,130086.0,44.9804,44.9971,44.9637,44.9888,130086.0
2018-01-26 13:15:00,53.84,53.85,53.83,53.84,72987.0,44.9971,45.0055,44.9888,44.9971,72987.0
2018-01-26 13:20:00,53.84,53.87,53.82,53.83,114079.0,44.9971,45.0222,44.9804,44.9888,114079.0
2018-01-26 13:25:00,53.83,53.87,53.82,53.86,104127.0,44.9888,45.0222,44.9804,45.0139,104127.0
2018-01-26 13:30:00,53.85,53.86,53.83,53.85,38950.0,45.0055,45.0139,44.9888,45.0055,38950.0
2018-01-26 13:35:00,53.85,53.85,53.82,53.83,76990.0,45.0055,45.0055,44.9804,44.9888,76990.0
2018-01-26 13:40:00,53.83,53.84,53.82,53.83,43754.0,44.9888,44.9971,44.9804,44.9888,43754.0
2018-01-26 13:45:00,53.83,53.85,53.83,53.85,30334.0,44.9888,45.0055,44.9888,45.0055,30334.0
2018-01-26 13:50:00,53.85,53.88,53.85,53.87,113519.0,45.0055,45.0306,45.0055,45.0222,113519.0
2018-01-26 13:55:00,53.86,53.89,53.85,53.89,73234.0,45.0139,45.0389,45.0055,45.0389,73234.0
2018-01-26 14:00:00,53.88,53.89,53.86,53.87,81471.0,45.0306,45.0389,45.0139,45.0222,81471.0
2018-01-26 14:05:00,53.87,53.88,53.84,53.88,93379.0,45.0222,45.0306,44.9971,45.0306,93379.0
2018-01-26 14:10:00,53.88,53.9,53.87,53.9,139859.0,45.0306,45.0473,45.0222,45.0473,139859.0
2018-01-26 14:15:00,53.9,53.9,53.87,53.89,73334.0,45.0473,45.0473,45.0222,45.0389,73334.0
2018-01-26 14:20:00,53.88,53.9,53.84,53.85,117007.0,45.0306,45.0473,44.9971,45.0055,117007.0
2018-01-26 14:25:00,53.85,53.85,53.82,53.82,209693.0,45.0055,45.0055,44.9804,44.9804,209693.0
2018-01-26 14:30:00,53.81,53.83,53.79,53.83,120604.0,44.9721,44.9888,44.9554,44.9888,120604.0
2018-01-26 14:35:00,53.82,53.86,53.82,53.85,118013.0,44.9804,45.0139,44.9804,45.0055,118013.0
2018-01-26 14:40:00,53.85,53.86,53.82,53.83,71400.0,45.0055,45.0139,44.9804,44.9888,71400.0
2018-01-26 14:45:00,53.82,53.85,53.82,53.85,158733.0,44.9804,45.0055,44.9804,45.0055,158733.0
2018-01-26 14:50:00,53.85,53.86,53.81,53.83,72230.0,45.0055,45.0139,44.9721,44.9888,72230.0
2018-01-26 14:55:00,53.83,53.86,53.83,53.85,65304.0,44.9888,45.0139,44.9888,45.0055,65304.0
2018-01-26 15:00:00,53.85,53.86,53.83,53.85,148772.0,45.0055,45.0139,44.9888,45.0055,148772.0
2018-01-26 15:05:00,53.85,53.88,53.84,53.86,164947.0,45.0055,45.0306,44.9971,45.0139,164947.0
2018-01-26 15:10:00,53.86,53.9,53.86,53.89,134162.0,45.0139,45.0473,45.0139,45.0389,134162.0
2018-01-26 15:15:00,53.89,53.9,53.86,53.89,231643.0,45.0389,45.0473,45.0139,45.0389,231643.0
2018-01-26 15:20:00,53.89,53.89,53.86,53.87,148991.0,45.0389,45.0389,45.0139,45.0222,148991.0
2018-01-26 15:25:00,53.88,53.88,53.84,53.86,216030.0,45.0306,45.0306,44.9971,45.0139,216030.0
2018-01-26 15:30:00,53.86,53.88,53.85,53.88,124815.0,45.0139,45.0306,45.0055,45.0306,124815.0
2018-01-26 15:35:00,53.88,53.89,53.86,53.89,117959.0,45.0306,45.0389,45.0139,45.0389,117959.0
2018-01-26 15:40:00,53.89,53.94,53.88,53.93,520688.0,45.0389,45.0807,45.0306,45.0724,520688.0
2018-01-26 15:45:00,53.93,53.96,53.92,53.95,362573.0,45.0724,45.0974,45.064,45.0891,362573.0
2018-01-26 15:50:00,53.95,53.97,53.9,53.93,884080.0,45.0891,45.1058,45.0473,45.0724,884080.0
2018-01-26 15:55:00,53.93,53.99,53.9,53.99,1467342.0,45.0724,45.1225,45.0473,45.1225,1467342.0
2018-01-29 09:30:00,52.92,52.93,52.82,52.9,818629.0,44.2282,44.2366,44.1447,44.2115,818629.0
2018-01-29 09:35:00,52.89,52.98,52.88,52.97,795512.0,44.2032,44.2784,44.1948,44.27,795512.0
2018-01-29 09:40:00,52.97,53.03,52.97,53.01,592277.0,44.27,44.3202,44.27,44.3035,592277.0
2018-01-29 09:45:00,53.01,53.04,52.99,53.01,519874.0,44.3035,44.3285,44.2868,44.3035,519874.0
2018-01-29 09:50:00,53.02,53.04,52.98,53.02,479739.0,44.3118,44.3285,44.2784,44.3118,479739.0
2018-01-29 09:55:00,53.02,53.05,53.01,53.02,275538.0,44.3118,44.3369,44.3035,44.3118,275538.0
2018-01-29 10:00:00,53.02,53.02,52.92,52.97,680971.0,44.3118,44.3118,44.2282,44.27,680971.0
2018-01-29 10:05:00,52.97,52.98,52.93,52.97,502588.0,44.27,44.2784,44.2366,44.27,502588.0
2018-01-29 10:10:00,52.97,53.02,52.96,53.0,189330.0,44.27,44.3118,44.2617,44.2951,189330.0
2018-01-29 10:15:00,53.0,53.0,52.92,52.92,441995.0,44.2951,44.2951,44.2282,44.2282,441995.0
2018-01-29 10:20:00,52.92,52.99,52.91,52.98,187297.0,44.2282,44.2868,44.2199,44.2784,187297.0
2018-01-29 10:25:00,52.99,53.03,52.97,53.02,273957.0,44.2868,44.3202,44.27,44.3118,273957.0
2018-01-29 10:30:00,53.02,53.03,52.98,52.98,252429.0,44.3118,44.3202,44.2784,44.2784,252429.0
2018-01-29 10:35:00,52.98,52.98,52.91,52.92,287353.0,44.2784,44.2784,44.2199,44.2282,287353.0
2018-01-29 10:40:00,52.93,52.94,52.85,52.87,293413.0,44.2366,44.245,44.1697,44.1865,293413.0
2018-01-29 10:45:00,52.88,52.88,52.84,52.87,165055.0,44.1948,44.1948,44.1614,44.1865,165055.0
2018-01-29 10:50:00,52.88,52.89,52.86,52.87,80387.0,44.1948,44.2032,44.1781,44.1865,80387.0
2018-01-29 10:55:00,52.87,52.97,52.87,52.95,184268.0,44.1865,44.27,44.1865,44.2533,184268.0
2018-01-29 11:00:00,52.95,52.96,52.91,52.92,82928.0,44.2533,44.2617,44.2199,44.2282,82928.0
2018-01-29 11:05:00,52.92,52.96,52.89,52.93,131064.0,44.2282,44.2617,44.2032,44.2366,131064.0
2018-01-29 11:10:00,52.93,52.94,52.88,52.93,123311.0,44.2366,44.245,44.1948,44.2366,123311.0
2018-01-29 11:15:00,52.92,52.97,52.89,52.89,212014.0,44.2282,44.27,44.2032,44.2032,212014.0
2018-01-29 11:20:00,52.88,53.04,52.88,53.02,449221.0,44.1948,44.3285,44.1948,44.3118,449221.0
2018-01-29 11:25:00,53.03,53.05,52.97,53.05,161362.0,44.3202,44.3369,44.27,44.3369,161362.0
2018-01-29 11:30:00,53.05,53.06,53.01,53.05,145745.0,44.3369,44.3453,44.3035,44.3369,145745.0
2018-01-29 11:35:00,53.05,53.06,53.0,53.01,243311.0,44.3369,44.3453,44.2951,44.3035,243311.0
2018-01-29 11:40:00,53.02,53.05,52.99,53.04,164080.0,44.3118,44.3369,44.2868,44.3285,164080.0
2018-01-29 11:45:00,53.05,53.06,52.99,53.01,182225.0,44.3369,44.3453,44.2868,44.3035,182225.0
2018-01-29 11:50:00,53.02,53.04,53.01,53.01,38698.0,44.3118,44.3285,44.3035,44.3035,38698.0
2018-01-29 11:55:00,53.02,53.04,53.0,53.01,96468.0,44.3118,44.3285,44.2951,44.3035,96468.0
2018-01-29 12:00:00,53.01,53.01,52.97,52.98,143369.0,44.3035,44.3035,44.27,44.2784,143369.0
2018-01-29 12:05:00,52.98,53.01,52.97,53.0,53569.0,44.2784,44.3035,44.27,44.2951,53569.0
2018-01-29 12:10:00,53.01,53.03,52.98,53.02,55087.0,44.3035,44.3202,44.2784,44.3118,55087.0
2018-01-29 12:15:00,53.02,53.07,53.01,53.07,38018.0,44.3118,44.3536,44.3035,44.3536,38018.0
2018-01-29 12:20:00,53.07,53.08,53.03,53.03,75857.0,44.3536,44.362,44.3202,44.3202,75857.0
2018-01-29 12:25:00,53.04,53.06,53.01,53.04,94270.0,44.3285,44.3453,44.3035,44.3285,94270.0
2018-01-29 12:30:00,53.04,53.04,53.02,53.03,70489.0,44.3285,44.3285,44.3118,44.3202,70489.0
2018-01-29 12:35:00,53.03,53.05,53.02,53.02,21051.0,44.3202,44.3369,44.3118,44.3118,21051.0
2018-01-29 12:40:00,53.03,53.03,52.97,52.99,137769.0,44.3202,44.3202,44.27,44.2868,137769.0
2018-01-29 12:45:00,53.0,53.02,52.96,52.97,138589.0,44.2951,44.3118,44.2617,44.27,138589.0
2018-01-29 12:50:00,52.96,53.01,52.96,53.0,98769.0,44.2617,44.3035,44.2617,44.2951,98769.0
2018-01-29 12:55:00,52.99,53.03,52.98,53.01,120131.0,44.2868,44.3202,44.2784,44.3035,120131.0
2018-01-29 13:00:00,53.02,53.03,53.0,53.01,99659.0,44.3118,44.3202,44.2951,44.3035,99659.0
2018-01-29 13:05:00,53.0,53.0,52.96,52.97,171102.0,44.2951,44.2951,44.2617,44.27,171102.0
2018-01-29 13:10:00,52.97,52.97,52.93,52.96,106279.0,44.27,44.27,44.2366,44.2617,106279.0
2018-01-29 13:15:00,52.96,52.98,52.95,52.96,74774.0,44.2617,44.2784,44.2533,44.2617,74774.0
2018-01-29 13:20:00,52.96,52.96,52.93,52.94,61749.0,44.2617,44.2617,44.2366,44.245,61749.0
2018-01-29 13:25:00,52.95,52.96,52.94,52.95,31234.0,44.2533,44.2617,44.245,44.2533,31234.0
2018-01-29 13:30:00,52.96,52.96,52.92,52.93,34746.0,44.2617,44.2617,44.2282,44.2366,34746.0
2018-01-29 13:35:00,52.93,52.94,52.92,52.94,56603.0,44.2366,44.245,44.2282,44.245,56603.0
2018-01-29 13:40:00,52.94,52.94,52.92,52.92,51440.0,44.245,44.245,44.2282,44.2282,51440.0
2018-01-29 13:45:00,52.93,52.94,52.91,52.92,119578.0,44.2366,44.245,44.2199,44.2282,119578.0
2018-01-29 13:50:00,52.92,52.94,52.92,52.93,46704.0,44.2282,44.245,44.2282,44.2366,46704.0
2018-01-29 13:55:00,52.93,52.95,52.93,52.94,70879.0,44.2366,44.2533,44.2366,44.245,70879.0
2018-01-29 14:00:00,52.94,52.98,52.93,52.95,59372.0,44.245,44.2784,44.2366,44.2533,59372.0
2018-01-29 14:05:00,52.95,52.96,52.94,52.95,17435.0,44.2533,44.2617,44.245,44.2533,17435.0
2018-01-29 14:10:00,52.95,52.99,52.93,52.98,104701.0,44.2533,44.2868,44.2366,44.2784,104701.0
2018-01-29 14:15:00,52.98,53.0,52.95,52.96,79387.0,44.2784,44.2951,44.2533,44.2617,79387.0
2018-01-29 14:20:00,52.96,52.97,52.95,52.96,49627.0,44.2617,44.27,44.2533,44.2617,49627.0
2018-01-29 14:25:00,52.97,52.97,52.94,52.95,66253.0,44.27,44.27,44.245,44.2533,66253.0
2018-01-29 14:30:00,52.95,52.96,52.94,52.95,90827.0,44.2533,44.2617,44.245,44.2533,90827.0
2018-01-29 14:35:00,52.95,52.96,52.93,52.93,142597.0,44.2533,44.2617,44.2366,44.2366,142597.0
2018-01-29 14:40:00,52.93,52.95,52.9,52.93,121970.0,44.2366,44.2533,44.2115,44.2366,121970.0
2018-01-29 14:45:00,52.94,52.96,52.93,52.96,94531.0,44.245,44.2617,44.2366,44.2617,94531.0
2018-01-29 14:50:00,52.96,52.96,52.93,52.96,70300.0,44.2617,44.2617,44.2366,44.2617,70300.0
2018-01-29 14:55:00,52.95,52.98,52.95,52.98,164371.0,44.2533,44.2784,44.2533,44.2784,164371.0
2018-01-29 15:00:00,52.98,53.0,52.96,52.98,261982.0,44.2784,44.2951,44.2617,44.2784,261982.0
2018-01-29 15:05:00,52.98,52.99,52.95,52.97,172094.0,44.2784,44.2868,44.2533,44.27,172094.0
2018-01-29 15:10:00,52.97,52.98,52.95,52.96,86294.0,44.27,44.2784,44.2533,44.2617,86294.0
2018-01-29 15:15:00,52.96,52.99,52.96,52.97,102174.0,44.2617,44.2868,44.2617,44.27,102174.0
2018-01-29 15:20:00,52.97,52.98,52.94,52.95,206566.0,44.27,44.2784,44.245,44.2533,206566.0
2018-01-29 15:25:00,52.95,52.95,52.9,52.91,190459.0,44.2533,44.2533,44.2115,44.2199,190459.0
2018-01-29 15:30:00,52.91,52.92,52.89,52.91,164896.0,44.2199,44.2282,44.2032,44.2199,164896.0
2018-01-29 15:35:00,52.91,52.91,52.86,52.87,305290.0,44.2199,44.2199,44.1781,44.1865,305290.0
2018-01-29 15:40:00,52.86,52.87,52.82,52.84,316008.0,44.1781,44.1865,44.1447,44.1614,316008.0
2018-01-29 15:45:00,52.83,52.83,52.77,52.8,581788.0,44.153,44.153,44.1029,44.128,581788.0
2018-01-29 15:50:00,52.81,52.92,52.81,52.91,842922.0,44.1363,44.2282,44.1363,44.2199,842922.0
2018-01-29 15:55:00,52.9,52.95,52.82,52.83,1447267.0,44.2115,44.2533,44.1447,44.153,1447267.0
2018-01-30 09:30:00,52.22,52.27,52.13,52.27,1315976.0,43.6432,43.685,43.568,43.685,1315976.0
2018-01-30 09:35:00,52.27,52.35,52.25,52.25,520618.0,43.685,43.7519,43.6683,43.6683,520618.0
2018-01-30 09:40:00,52.25,52.27,52.22,52.22,453959.0,43.6683,43.685,43.6432,43.6432,453959.0
2018-01-30 09:45:00,52.22,52.22,52.11,52.14,670681.0,43.6432,43.6432,43.5513,43.5764,670681.0
2018-01-30 09:50:00,52.13,52.13,52.05,52.11,542620.0,43.568,43.568,43.5011,43.5513,542620.0
2018-01-30 09:55:00,52.11,52.14,52.06,52.06,276768.0,43.5513,43.5764,43.5095,43.5095,276768.0
2018-01-30 10:00:00,52.06,52.1,51.98,52.0,416872.0,43.5095,43.5429,43.4426,43.4594,416872.0
2018-01-30 10:05:00,51.99,52.0,51.88,51.9,492480.0,43.451,43.4594,43.3591,43.3758,492480.0
2018-01-30 10:10:00,51.91,51.95,51.88,51.95,524345.0,43.3841,43.4176,43.3591,43.4176,524345.0
2018-01-30 10:15:00,51.95,51.95,51.86,51.87,610706.0,43.4176,43.4176,43.3423,43.3507,610706.0
2018-01-30 10:20:00,51.86,51.94,51.83,51.92,230128.0,43.3423,43.4092,43.3173,43.3925,230128.0
2018-01-30 10:25:00,51.92,51.96,51.91,51.94,391438.0,43.3925,43.4259,43.3841,43.4092,391438.0
2018-01-30 10:30:00,51.95,51.98,51.94,51.97,365420.0,43.4176,43.4426,43.4092,43.4343,365420.0
2018-01-30 10:35:00,51.97,51.99,51.92,51.97,162554.0,43.4343,43.451,43.3925,43.4343,162554.0
2018-01-30 10:40:00,51.97,51.97,51.88,51.88,348738.0,43.4343,43.4343,43.3591,43.3591,348738.0
2018-01-30 10:45:00,51.88,51.91,51.82,51.89,172747.0,43.3591,43.3841,43.3089,43.3674,172747.0
2018-01-30 10:50:00,51.88,51.94,51.87,51.9,369706.0,43.3591,43.4092,43.3507,43.3758,369706.0
2018-01-30 10:55:00,51.9,51.97,51.88,51.93,580422.0,43.3758,43.4343,43.3591,43.4008,580422.0
2018-01-30 11:00:00,51.93,51.97,51.87,51.9,326899.0,43.4008,43.4343,43.3507,43.3758,326899.0
2018-01-30 11:05:00,51.89,51.94,51.85,51.93,107441.0,43.3674,43.4092,43.334,43.4008,107441.0
2018-01-30 11:10:00,51.94,52.01,51.9,52.01,864191.0,43.4092,43.4677,43.3758,43.4677,864191.0
2018-01-30 11:15:00,52.01,52.04,51.99,52.03,381057.0,43.4677,43.4928,43.451,43.4844,381057.0
2018-01-30 11:20:00,52.03,52.05,51.95,51.96,314723.0,43.4844,43.5011,43.4176,43.4259,314723.0
2018-01-30 11:25:00,51.96,51.99,51.93,51.96,133054.0,43.4259,43.451,43.4008,43.4259,133054.0
2018-01-30 11:30:00,51.96,51.99,51.93,51.96,123338.0,43.4259,43.451,43.4008,43.4259,123338.0
2018-01-30 11:35:00,51.96,52.01,51.95,51.97,146278.0,43.4259,43.4677,43.4176,43.4343,146278.0
2018-01-30 11:40:00,51.97,52.07,51.97,52.05,239219.0,43.4343,43.5179,43.4343,43.5011,239219.0
2018-01-30 11:45:00,52.04,52.06,52.02,52.02,99921.0,43.4928,43.5095,43.4761,43.4761,99921.0
2018-01-30 11:50:00,52.02,52.04,51.99,52.0,174092.0,43.4761,43.4928,43.451,43.4594,174092.0
2018-01-30 11:55:00,52.0,52.02,51.96,51.97,150411.0,43.4594,43.4761,43.4259,43.4343,150411.0
2018-01-30 12:00:00,51.97,52.0,51.95,51.99,95299.0,43.4343,43.4594,43.4176,43.451,95299.0
2018-01-30 12:05:00,51.99,52.04,51.96,52.04,162635.0,43.451,43.4928,43.4259,43.4928,162635.0
2018-01-30 12:10:00,52.04,52.09,52.03,52.07,127681.0,43.4928,43.5346,43.4844,43.5179,127681.0
2018-01-30 12:15:00,52.07,52.1,52.05,52.09,99358.0,43.5179,43.5429,43.5011,43.5346,99358.0
2018-01-30 12:20:00,52.09,52.12,52.08,52.1,203085.0,43.5346,43.5596,43.5262,43.5429,203085.0
2018-01-30 12:25:00,52.09,52.1,52.0,52.0,222586.0,43.5346,43.5429,43.4594,43.4594,222586.0
2018-01-30 12:30:00,52.0,52.03,51.96,52.0,184839.0,43.4594,43.4844,43.4259,43.4594,184839.0
2018-01-30 12:35:00,51.99,52.0,51.93,51.95,251411.0,43.451,43.4594,43.4008,43.4176,251411.0
2018-01-30 12:40:00,51.95,51.98,51.91,51.91,231587.0,43.4176,43.4426,43.3841,43.3841,231587.0
2018-01-30 12:45:00,51.91,51.92,51.87,51.88,163516.0,43.3841,43.3925,43.3507,43.3591,163516.0
2018-01-30 12:50:00,51.89,51.93,51.88,51.9,87008.0,43.3674,43.4008,43.3591,43.3758,87008.0
2018-01-30 12:55:00,51.91,51.94,51.89,51.92,85226.0,43.3841,43.4092,43.3674,43.3925,85226.0
2018-01-30 13:00:00,51.91,51.91,51.83,51.83,227234.0,43.3841,43.3841,43.3173,43.3173,227234.0
2018-01-30 13:05:00,51.83,51.84,51.8,51.82,114357.0,43.3173,43.3256,43.2922,43.3089,114357.0
2018-01-30 13:10:00,51.81,51.88,51.81,51.86,188509.0,43.3006,43.3591,43.3006,43.3423,188509.0
2018-01-30 13:15:00,51.86,51.92,51.84,51.91,81962.0,43.3423,43.3925,43.3256,43.3841,81962.0
2018-01-30 13:20:00,51.91,51.93,51.86,51.88,102584.0,43.3841,43.4008,43.3423,43.3591,102584.0
2018-01-30 13:25:00,51.89,51.97,51.89,51.92,159310.0,43.3674,43.4343,43.3674,43.3925,159310.0
2018-01-30 13:30:00,51.93,51.97,51.9,51.96,80044.0,43.4008,43.4343,43.3758,43.4259,80044.0
2018-01-30 13:35:00,51.95,52.02,51.94,52.02,117304.0,43.4176,43.4761,43.4092,43.4761,117304.0
2018-01-30 13:40:00,52.01,52.02,51.99,52.01,87322.0,43.4677,43.4761,43.451,43.4677,87322.0
2018-01-30 13:45:00,52.01,52.03,51.99,52.02,135180.0,43.4677,43.4844,43.451,43.4761,135180.0
2018-01-30 13:50:00,52.02,52.06,52.01,52.04,102480.0,43.4761,43.5095,43.4677,43.4928,102480.0
2018-01-30 13:55:00,52.04,52.06,52.04,52.05,91802.0,43.4928,43.5095,43.4928,43.5011,91802.0
2018-01-30 14:00:00,52.05,52.07,52.03,52.06,122689.0,43.5011,43.5179,43.4844,43.5095,122689.0
2018-01-30 14:05:00,52.06,52.08,52.03,52.04,64819.0,43.5095,43.5262,43.4844,43.4928,64819.0
2018-01-30 14:10:00,52.04,52.1,52.02,52.09,83219.0,43.4928,43.5429,43.4761,43.5346,83219.0
2018-01-30 14:15:00,52.08,52.09,52.04,52.06,90766.0,43.5262,43.5346,43.4928,43.5095,90766.0
2018-01-30 14:20:00,52.05,52.05,52.0,52.01,60444.0,43.5011,43.5011,43.4594,43.4677,60444.0
2018-01-30 14:25:00,52.0,52.04,52.0,52.03,54852.0,43.4594,43.4928,43.4594,43.4844,54852.0
2018-01-30 14:30:00,52.03,52.03,51.95,51.97,94005.0,43.4844,43.4844,43.4176,43.4343,94005.0
2018-01-30 14:35:00,51.97,51.99,51.95,51.97,64784.0,43.4343,43.451,43.4176,43.4343,64784.0
2018-01-30 14:40:00,51.98,51.99,51.95,51.98,69404.0,43.4426,43.451,43.4176,43.4426,69404.0
2018-01-30 14:45:00,51.97,52.0,51.96,52.0,87873.0,43.4343,43.4594,43.4259,43.4594,87873.0
2018-01-30 14:50:00,51.99,52.0,51.96,52.0,49983.0,43.451,43.4594,43.4259,43.4594,49983.0
2018-01-30 14:55:00,52.0,52.01,51.97,51.98,39111.0,43.4594,43.4677,43.4343,43.4426,39111.0
2018-01-30 15:00:00,51.98,52.05,51.97,52.04,111458.0,43.4426,43.5011,43.4343,43.4928,111458.0
2018-01-30 15:05:00,52.03,52.03,52.0,52.02,85205.0,43.4844,43.4844,43.4594,43.4761,85205.0
2018-01-30 15:10:00,52.02,52.07,52.01,52.06,107405.0,43.4761,43.5179,43.4677,43.5095,107405.0
2018-01-30 15:15:00,52.06,52.09,52.05,52.07,117032.0,43.5095,43.5346,43.5011,43.5179,117032.0
2018-01-30 15:20:00,52.07,52.09,52.03,52.05,107634.0,43.5179,43.5346,43.4844,43.5011,107634.0
2018-01-30 15:25:00,52.05,52.06,52.04,52.06,88287.0,43.5011,43.5095,43.4928,43.5095,88287.0
2018-01-30 15:30:00,52.05,52.09,52.04,52.08,89540.0,43.5011,43.5346,43.4928,43.5262,89540.0
2018-01-30 15:35:00,52.08,52.13,52.07,52.1,154461.0,43.5262,43.568,43.5179,43.5429,154461.0
2018-01-30 15:40:00,52.1,52.11,52.06,52.07,145612.0,43.5429,43.5513,43.5095,43.5179,145612.0
2018-01-30 15:45:00,52.07,52.1,52.05,52.06,252052.0,43.5179,43.5429,43.5011,43.5095,252052.0
2018-01-30 15:50:00,52.06,52.1,52.05,52.08,331527.0,43.5095,43.5429,43.5011,43.5262,331527.0
2018-01-30 15:55:00,52.08,52.1,51.98,51.99,1061592.0,43.5262,43.5429,43.4426,43.451,1061592.0
2018-01-31 09:30:00,52.94,53.01,52.93,52.99,575195.0,44.245,44.3035,44.2366,44.2868,575195.0
2018-01-31 09:35:00,52.99,53.02,52.97,52.97,362539.0,44.2868,44.3118,44.27,44.27,362539.0
2018-01-31 09:40:00,52.97,52.99,52.89,52.91,331005.0,44.27,44.2868,44.2032,44.2199,331005.0
2018-01-31 09:45:00,52.92,52.93,52.85,52.86,314500.0,44.2282,44.2366,44.1697,44.1781,314500.0
2018-01-31 09:50:00,52.87,52.89,52.85,52.88,237989.0,44.1865,44.2032,44.1697,44.1948,237989.0
2018-01-31 09:55:00,52.89,52.93,52.87,52.9,260517.0,44.2032,44.2366,44.1865,44.2115,260517.0
2018-01-31 10:00:00,52.89,52.9,52.79,52.8,489788.0,44.2032,44.2115,44.1196,44.128,489788.0
2018-01-31 10:05:00,52.8,52.86,52.79,52.83,186307.0,44.128,44.1781,44.1196,44.153,186307.0
2018-01-31 10:10:00,52.83,52.9,52.81,52.89,249481.0,44.153,44.2115,44.1363,44.2032,249481.0
2018-01-31 10:15:00,52.89,52.92,52.87,52.91,160997.0,44.2032,44.2282,44.1865,44.2199,160997.0
2018-01-31 10:20:00,52.91,52.93,52.88,52.92,163532.0,44.2199,44.2366,44.1948,44.2282,163532.0
2018-01-31 10:25:00,52.91,52.92,52.84,52.86,163187.0,44.2199,44.2282,44.1614,44.1781,163187.0
2018-01-31 10:30:00,52.86,52.89,52.82,52.89,146128.0,44.1781,44.2032,44.1447,44.2032,146128.0
2018-01-31 10:35:00,52.89,52.9,52.85,52.86,204351.0,44.2032,44.2115,44.1697,44.1781,204351.0
2018-01-31 10:40:00,52.86,52.86,52.75,52.76,247088.0,44.1781,44.1781,44.0862,44.0945,247088.0
2018-01-31 10:45:00,52.75,52.8,52.74,52.78,274143.0,44.0862,44.128,44.0778,44.1112,274143.0
2018-01-31 10:50:00,52.78,52.8,52.71,52.73,131675.0,44.1112,44.128,44.0527,44.0695,131675.0
2018-01-31 10:55:00,52.73,52.73,52.65,52.71,271160.0,44.0695,44.0695,44.0026,44.0527,271160.0
2018-01-31 11:00:00,52.71,52.72,52.63,52.68,794759.0,44.0527,44.0611,43.9859,44.0277,794759.0
2018-01-31 11:05:00,52.68,52.69,52.64,52.65,220988.0,44.0277,44.036,43.9942,44.0026,220988.0
2018-01-31 11:10:00,52.65,52.71,52.62,52.69,235241.0,44.0026,44.0527,43.9775,44.036,235241.0
2018-01-31 11:15:00,52.69,52.7,52.64,52.64,76498.0,44.036,44.0444,43.9942,43.9942,76498.0
2018-01-31 11:20:00,52.65,52.68,52.64,52.66,47057.0,44.0026,44.0277,43.9942,44.011,47057.0
2018-01-31 11:25:00,52.66,52.71,52.63,52.63,129923.0,44.011,44.0527,43.9859,43.9859,129923.0
2018-01-31 11:30:00,52.62,52.67,52.6,52.66,125789.0,43.9775,44.0193,43.9608,44.011,125789.0
2018-01-31 11:35:00,52.66,52.68,52.65,52.67,77461.0,44.011,44.0277,44.0026,44.0193,77461.0
2018-01-31 11:40:00,52.68,52.69,52.63,52.65,96709.0,44.0277,44.036,43.9859,44.0026,96709.0
2018-01-31 11:45:00,52.64,52.65,52.59,52.6,124244.0,43.9942,44.0026,43.9524,43.9608,124244.0
2018-01-31 11:50:00,52.59,52.6,52.56,52.57,42783.0,43.9524,43.9608,43.9274,43.9357,42783.0
2018-01-31 11:55:00,52.58,52.6,52.56,52.59,113455.0,43.9441,43.9608,43.9274,43.9524,113455.0
2018-01-31 12:00:00,52.6,52.63,52.58,52.63,45300.0,43.9608,43.9859,43.9441,43.9859,45300.0
2018-01-31 12:05:00,52.63,52.64,52.61,52.61,30739.0,43.9859,43.9942,43.9692,43.9692,30739.0
2018-01-31 12:10:00,52.61,52.63,52.6,52.61,23830.0,43.9692,43.9859,43.9608,43.9692,23830.0
2018-01-31 12:15:00,52.61,52.61,52.55,52.56,63964.0,43.9692,43.9692,43.919,43.9274,63964.0
2018-01-31 12:20:00,52.56,52.61,52.56,52.61,61261.0,43.9274,43.9692,43.9274,43.9692,61261.0
2018-01-31 12:25:00,52.6,52.61,52.59,52.6,33579.0,43.9608,43.9692,43.9524,43.9608,33579.0
2018-01-31 12:30:00,52.59,52.62,52.59,52.61,52614.0,43.9524,43.9775,43.9524,43.9692,52614.0
2018-01-31 12:35:00,52.6,52.61,52.57,52.58,137484.0,43.9608,43.9692,43.9357,43.9441,137484.0
2018-01-31 12:40:00,52.58,52.59,52.54,52.56,127662.0,43.9441,43.9524,43.9107,43.9274,127662.0
2018-01-31 12:45:00,52.57,52.58,52.52,52.52,127683.0,43.9357,43.9441,43.8939,43.8939,127683.0
2018-01-31 12:50:00,52.53,52.54,52.51,52.52,94184.0,43.9023,43.9107,43.8856,43.8939,94184.0
2018-01-31 12:55:00,52.52,52.55,52.51,52.54,45541.0,43.8939,43.919,43.8856,43.9107,45541.0
2018-01-31 13:00:00,52.53,52.56,52.51,52.53,127465.0,43.9023,43.9274,43.8856,43.9023,127465.0
2018-01-31 13:05:00,52.52,52.56,52.52,52.54,92998.0,43.8939,43.9274,43.8939,43.9107,92998.0
2018-01-31 13:10:00,52.54,52.57,52.54,52.56,34797.0,43.9107,43.9357,43.9107,43.9274,34797.0
2018-01-31 13:15:00,52.56,52.56,52.53,52.55,166253.0,43.9274,43.9274,43.9023,43.919,166253.0
2018-01-31 13:20:00,52.55,52.58,52.54,52.55,314799.0,43.919,43.9441,43.9107,43.919,314799.0
2018-01-31 13:25:00,52.56,52.59,52.54,52.58,58156.0,43.9274,43.9524,43.9107,43.9441,58156.0
2018-01-31 13:30:00,52.58,52.59,52.56,52.59,18489.0,43.9441,43.9524,43.9274,43.9524,18489.0
2018-01-31 13:35:00,52.58,52.59,52.55,52.57,47644.0,43.9441,43.9524,43.919,43.9357,47644.0
2018-01-31 13:40:00,52.57,52.59,52.56,52.56,17302.0,43.9357,43.9524,43.9274,43.9274,17302.0
2018-01-31 13:45:00,52.56,52.57,52.54,52.57,30462.0,43.9274,43.9357,43.9107,43.9357,30462.0
2018-01-31 13:50:00,52.57,52.58,52.56,52.58,99722.0,43.9357,43.9441,43.9274,43.9441,99722.0
2018-01-31 13:55:00,52.57,52.62,52.52,52.6,76205.0,43.9357,43.9775,43.8939,43.9608,76205.0
2018-01-31 14:00:00,52.58,52.75,52.51,52.54,216229.0,43.9441,44.0862,43.8856,43.9107,216229.0
2018-01-31 14:05:00,52.54,52.61,52.53,52.58,97515.0,43.9107,43.9692,43.9023,43.9441,97515.0
2018-01-31 14:10:00,52.57,52.59,52.41,52.43,439318.0,43.9357,43.9524,43.802,43.8187,439318.0
2018-01-31 14:15:00,52.42,52.48,52.42,52.47,130854.0,43.8104,43.8605,43.8104,43.8522,130854.0
2018-01-31 14:20:00,52.46,52.47,52.33,52.34,263630.0,43.8438,43.8522,43.7352,43.7435,263630.0
2018-01-31 14:25:00,52.34,52.44,52.33,52.43,526566.0,43.7435,43.8271,43.7352,43.8187,526566.0
2018-01-31 14:30:00,52.42,52.45,52.39,52.4,107522.0,43.8104,43.8354,43.7853,43.7937,107522.0
2018-01-31 14:35:00,52.4,52.45,52.36,52.41,167369.0,43.7937,43.8354,43.7602,43.802,167369.0
2018-01-31 14:40:00,52.4,52.46,52.39,52.4,121736.0,43.7937,43.8438,43.7853,43.7937,121736.0
2018-01-31 14:45:00,52.41,52.43,52.31,52.32,226835.0,43.802,43.8187,43.7184,43.7268,226835.0
2018-01-31 14:50:00,52.31,52.34,52.26,52.33,242771.0,43.7184,43.7435,43.6766,43.7352,242771.0
2018-01-31 14:55:00,52.33,52.41,52.32,52.4,217499.0,43.7352,43.802,43.7268,43.7937,217499.0
2018-01-31 15:00:00,52.4,52.43,52.37,52.41,346287.0,43.7937,43.8187,43.7686,43.802,346287.0
2018-01-31 15:05:00,52.4,52.43,52.35,52.42,141143.0,43.7937,43.8187,43.7519,43.8104,141143.0
2018-01-31 15:10:00,52.43,52.45,52.39,52.4,108191.0,43.8187,43.8354,43.7853,43.7937,108191.0
2018-01-31 15:15:00,52.39,52.43,52.37,52.42,71978.0,43.7853,43.8187,43.7686,43.8104,71978.0
2018-01-31 15:20:00,52.41,52.49,52.41,52.49,258649.0,43.802,43.8689,43.802,43.8689,258649.0
2018-01-31 15:25:00,52.49,52.52,52.46,52.5,170011.0,43.8689,43.8939,43.8438,43.8772,170011.0
2018-01-31 15:30:00,52.5,52.53,52.47,52.53,136916.0,43.8772,43.9023,43.8522,43.9023,136916.0
2018-01-31 15:35:00,52.53,52.59,52.5,52.57,177414.0,43.9023,43.9524,43.8772,43.9357,177414.0
2018-01-31 15:40:00,52.57,52.61,52.56,52.59,230132.0,43.9357,43.9692,43.9274,43.9524,230132.0
2018-01-31 15:45:00,52.59,52.61,52.51,52.52,611902.0,43.9524,43.9692,43.8856,43.8939,611902.0
2018-01-31 15:50:00,52.52,52.54,52.49,52.53,515747.0,43.8939,43.9107,43.8689,43.9023,515747.0
2018-01-31 15:55:00,52.53,52.72,52.52,52.66,2365781.0,43.9023,44.0611,43.8939,44.011,2365781.0
2018-02-01 09:30:00,52.05,52.1,51.94,52.06,436992.0,43.5011,43.5429,43.4092,43.5095,436992.0
2018-02-01 09:35:00,52.05,52.12,52.05,52.08,282293.0,43.5011,43.5596,43.5011,43.5262,282293.0
2018-02-01 09:40:00,52.09,52.11,52.04,52.05,665366.0,43.5346,43.5513,43.4928,43.5011,665366.0
2018-02-01 09:45:00,52.05,52.1,52.02,52.07,462243.0,43.5011,43.5429,43.4761,43.5179,462243.0
2018-02-01 09:50:00,52.08,52.18,52.08,52.17,376460.0,43.5262,43.6098,43.5262,43.6014,376460.0
2018-02-01 09:55:00,52.17,52.25,52.16,52.21,317480.0,43.6014,43.6683,43.5931,43.6349,317480.0
2018-02-01 10:00:00,52.2,52.26,52.17,52.24,241076.0,43.6265,43.6766,43.6014,43.6599,241076.0
2018-02-01 10:05:00,52.24,52.28,52.2,52.22,206207.0,43.6599,43.6934,43.6265,43.6432,206207.0
2018-02-01 10:10:00,52.22,52.23,52.15,52.16,181214.0,43.6432,43.6516,43.5847,43.5931,181214.0
2018-02-01 10:15:00,52.16,52.18,52.12,52.16,319750.0,43.5931,43.6098,43.5596,43.5931,319750.0
2018-02-01 10:20:00,52.17,52.19,52.13,52.16,183280.0,43.6014,43.6181,43.568,43.5931,183280.0
2018-02-01 10:25:00,52.16,52.18,52.11,52.11,189911.0,43.5931,43.6098,43.5513,43.5513,189911.0
2018-02-01 10:30:00,52.11,52.12,52.07,52.08,152528.0,43.5513,43.5596,43.5179,43.5262,152528.0
2018-02-01 10:35:00,52.08,52.19,52.07,52.18,178878.0,43.5262,43.6181,43.5179,43.6098,178878.0
2018-02-01 10:40:00,52.18,52.21,52.13,52.13,161618.0,43.6098,43.6349,43.568,43.568,161618.0
2018-02-01 10:45:00,52.13,52.17,52.11,52.16,118262.0,43.568,43.6014,43.5513,43.5931,118262.0
2018-02-01 10:50:00,52.16,52.17,52.14,52.16,89221.0,43.5931,43.6014,43.5764,43.5931,89221.0
2018-02-01 10:55:00,52.16,52.18,52.09,52.12,291343.0,43.5931,43.6098,43.5346,43.5596,291343.0
2018-02-01 11:00:00,52.12,52.16,52.09,52.09,189694.0,43.5596,43.5931,43.5346,43.5346,189694.0
2018-02-01 11:05:00,52.08,52.08,52.04,52.05,287970.0,43.5262,43.5262,43.4928,43.5011,287970.0
2018-02-01 11:10:00,52.05,52.06,51.99,52.01,287671.0,43.5011,43.5095,43.451,43.4677,287671.0
2018-02-01 11:15:00,52.01,52.07,51.98,52.0,331704.0,43.4677,43.5179,43.4426,43.4594,331704.0
2018-02-01 11:20:00,52.01,52.02,51.95,51.96,222240.0,43.4677,43.4761,43.4176,43.4259,222240.0
2018-02-01 11:25:00,51.96,51.96,51.92,51.92,211732.0,43.4259,43.4259,43.3925,43.3925,211732.0
2018-02-01 11:30:00,51.93,52.04,51.91,52.04,127851.0,43.4008,43.4928,43.3841,43.4928,127851.0
2018-02-01 11:35:00,52.04,52.08,52.02,52.07,313952.0,43.4928,43.5262,43.4761,43.5179,313952.0
2018-02-01 11:40:00,52.06,52.19,52.05,52.19,383053.0,43.5095,43.6181,43.5011,43.6181,383053.0
2018-02-01 11:45:00,52.19,52.22,52.16,52.21,361029.0,43.6181,43.6432,43.5931,43.6349,361029.0
2018-02-01 11:50:00,52.21,52.25,52.2,52.22,187643.0,43.6349,43.6683,43.6265,43.6432,187643.0
2018-02-01 11:55:00,52.23,52.27,52.22,52.26,163481.0,43.6516,43.685,43.6432,43.6766,163481.0
2018-02-01 12:00:00,52.26,52.32,52.25,52.28,238631.0,43.6766,43.7268,43.6683,43.6934,238631.0
2018-02-01 12:05:00,52.28,52.28,52.23,52.26,121375.0,43.6934,43.6934,43.6516,43.6766,121375.0
2018-02-01 12:10:00,52.27,52.29,52.23,52.25,81399.0,43.685,43.7017,43.6516,43.6683,81399.0
2018-02-01 12:15:00,52.25,52.27,52.23,52.27,100489.0,43.6683,43.685,43.6516,43.685,100489.0
2018-02-01 12:20:00,52.26,52.27,52.23,52.24,116928.0,43.6766,43.685,43.6516,43.6599,116928.0
2018-02-01 12:25:00,52.23,52.27,52.23,52.25,210655.0,43.6516,43.685,43.6516,43.6683,210655.0
2018-02-01 12:30:00,52.26,52.3,52.26,52.28,102198.0,43.6766,43.7101,43.6766,43.6934,102198.0
2018-02-01 12:35:00,52.29,52.3,52.26,52.3,43438.0,43.7017,43.7101,43.6766,43.7101,43438.0
2018-02-01 12:40:00,52.3,52.3,52.25,52.26,75651.0,43.7101,43.7101,43.6683,43.6766,75651.0
2018-02-01 12:45:00,52.26,52.26,52.22,52.24,89066.0,43.6766,43.6766,43.6432,43.6599,89066.0
2018-02-01 12:50:00,52.24,52.25,52.2,52.22,158396.0,43.6599,43.6683,43.6265,43.6432,158396.0
2018-02-01 12:55:00,52.22,52.23,52.2,52.21,49577.0,43.6432,43.6516,43.6265,43.6349,49577.0
2018-02-01 13:00:00,52.2,52.25,52.2,52.24,35804.0,43.6265,43.6683,43.6265,43.6599,35804.0
2018-02-01 13:05:00,52.25,52.28,52.24,52.26,36789.0,43.6683,43.6934,43.6599,43.6766,36789.0
2018-02-01 13:10:00,52.26,52.31,52.26,52.28,86395.0,43.6766,43.7184,43.6766,43.6934,86395.0
2018-02-01 13:15:00,52.29,52.32,52.27,52.3,197112.0,43.7017,43.7268,43.685,43.7101,197112.0
2018-02-01 13:20:00,52.3,52.3,52.27,52.28,33191.0,43.7101,43.7101,43.685,43.6934,33191.0
2018-02-01 13:25:00,52.28,52.3,52.26,52.26,42393.0,43.6934,43.7101,43.6766,43.6766,42393.0
2018-02-01 13:30:00,52.26,52.26,52.2,52.2,137053.0,43.6766,43.6766,43.6265,43.6265,137053.0
2018-02-01 13:35:00,52.2,52.2,52.17,52.18,92935.0,43.6265,43.6265,43.6014,43.6098,92935.0
2018-02-01 13:40:00,52.18,52.19,52.14,52.16,68954.0,43.6098,43.6181,43.5764,43.5931,68954.0
2018-02-01 13:45:00,52.16,52.17,52.11,52.13,111399.0,43.5931,43.6014,43.5513,43.568,111399.0
2018-02-01 13:50:00,52.14,52.14,52.07,52.08,131309.0,43.5764,43.5764,43.5179,43.5262,131309.0
2018-02-01 13:55:00,52.09,52.09,52.05,52.08,109183.0,43.5346,43.5346,43.5011,43.5262,109183.0
2018-02-01 14:00:00,52.07,52.09,52.02,52.05,153294.0,43.5179,43.5346,43.4761,43.5011,153294.0
2018-02-01 14:05:00,52.05,52.05,52.0,52.01,127796.0,43.5011,43.5011,43.4594,43.4677,127796.0
2018-02-01 14:10:00,52.01,52.01,51.92,51.94,306387.0,43.4677,43.4677,43.3925,43.4092,306387.0
2018-02-01 14:15:00,51.94,51.96,51.88,51.88,134331.0,43.4092,43.4259,43.3591,43.3591,134331.0
2018-02-01 14:20:00,51.88,51.9,51.78,51.86,763743.0,43.3591,43.3758,43.2755,43.3423,763743.0
2018-02-01 14:25:00,51.87,51.97,51.83,51.96,602419.0,43.3507,43.4343,43.3173,43.4259,602419.0
2018-02-01 14:30:00,51.96,51.98,51.93,51.93,153300.0,43.4259,43.4426,43.4008,43.4008,153300.0
2018-02-01 14:35:00,51.94,52.01,51.93,51.99,121330.0,43.4092,43.4677,43.4008,43.451,121330.0
2018-02-01 14:40:00,52.0,52.03,51.98,51.99,71808.0,43.4594,43.4844,43.4426,43.451,71808.0
2018-02-01 14:45:00,52.0,52.04,51.99,52.04,99816.0,43.4594,43.4928,43.451,43.4928,99816.0
2018-02-01 14:50:00,52.05,52.07,52.03,52.04,84389.0,43.5011,43.5179,43.4844,43.4928,84389.0
2018-02-01 14:55:00,52.05,52.07,52.03,52.06,45165.0,43.5011,43.5179,43.4844,43.5095,45165.0
2018-02-01 15:00:00,52.05,52.08,52.04,52.04,82156.0,43.5011,43.5262,43.4928,43.4928,82156.0
2018-02-01 15:05:00,52.04,52.07,52.02,52.06,36273.0,43.4928,43.5179,43.4761,43.5095,36273.0
2018-02-01 15:10:00,52.07,52.09,52.04,52.04,25789.0,43.5179,43.5346,43.4928,43.4928,25789.0
2018-02-01 15:15:00,52.04,52.07,52.01,52.02,38735.0,43.4928,43.5179,43.4677,43.4761,38735.0
2018-02-01 15:20:00,52.01,52.02,51.98,51.98,90608.0,43.4677,43.4761,43.4426,43.4426,90608.0
2018-02-01 15:25:00,51.99,52.0,51.93,51.93,139177.0,43.451,43.4594,43.4008,43.4008,139177.0
2018-02-01 15:30:00,51.93,51.93,51.84,51.9,217806.0,43.4008,43.4008,43.3256,43.3758,217806.0
2018-02-01 15:35:00,51.89,51.92,51.86,51.87,501168.0,43.3674,43.3925,43.3423,43.3507,501168.0
2018-02-01 15:40:00,51.87,51.87,51.81,51.86,403735.0,43.3507,43.3507,43.3006,43.3423,403735.0
2018-02-01 15:45:00,51.86,51.95,51.85,51.93,524967.0,43.3423,43.4176,43.334,43.4008,524967.0
2018-02-01 15:50:00,51.93,51.98,51.89,51.91,297997.0,43.4008,43.4426,43.3674,43.3841,297997.0
2018-02-01 15:55:00,51.91,51.92,51.84,51.91,1676297.0,43.3841,43.3925,43.3256,43.3841,1676297.0
2018-02-02 09:30:00,52.03,52.07,51.89,51.91,508383.0,43.4844,43.5179,43.3674,43.3841,508383.0
2018-02-02 09:35:00,51.91,51.93,51.82,51.82,347860.0,43.3841,43.4008,43.3089,43.3089,347860.0
2018-02-02 09:40:00,51.82,51.86,51.8,51.82,505015.0,43.3089,43.3423,43.2922,43.3089,505015.0
2018-02-02 09:45:00,51.82,51.83,51.77,51.78,434712.0,43.3089,43.3173,43.2671,43.2755,434712.0
2018-02-02 09:50:00,51.78,51.78,51.68,51.69,545653.0,43.2755,43.2755,43.1919,43.2003,545653.0
2018-02-02 09:55:00,51.69,51.73,51.67,51.7,489829.0,43.2003,43.2337,43.1836,43.2086,489829.0
2018-02-02 10:00:00,51.7,51.7,51.52,51.53,971977.0,43.2086,43.2086,43.0582,43.0665,971977.0
2018-02-02 10:05:00,51.53,51.57,51.47,51.53,898385.0,43.0665,43.1,43.0164,43.0665,898385.0
2018-02-02 10:10:00,51.52,51.59,51.46,51.55,705983.0,43.0582,43.1167,43.008,43.0833,705983.0
2018-02-02 10:15:00,51.56,51.63,51.55,51.61,1528363.0,43.0916,43.1501,43.0833,43.1334,1528363.0
2018-02-02 10:20:00,51.61,51.69,51.57,51.65,742221.0,43.1334,43.2003,43.1,43.1668,742221.0
2018-02-02 10:25:00,51.66,51.71,51.64,51.68,567104.0,43.1752,43.217,43.1585,43.1919,567104.0
2018-02-02 10:30:00,51.68,51.68,51.57,51.6,413529.0,43.1919,43.1919,43.1,43.125,413529.0
2018-02-02 10:35:00,51.6,51.67,51.57,51.65,554286.0,43.125,43.1836,43.1,43.1668,554286.0
2018-02-02 10:40:00,51.65,51.71,51.64,51.68,438742.0,43.1668,43.217,43.1585,43.1919,438742.0
2018-02-02 10:45:00,51.68,51.69,51.63,51.64,287425.0,43.1919,43.2003,43.1501,43.1585,287425.0
2018-02-02 10:50:00,51.64,51.74,51.63,51.72,408388.0,43.1585,43.2421,43.1501,43.2253,408388.0
2018-02-02 10:55:00,51.71,51.71,51.65,51.71,394017.0,43.217,43.217,43.1668,43.217,394017.0
2018-02-02 11:00:00,51.71,51.76,51.68,51.7,382519.0,43.217,43.2588,43.1919,43.2086,382519.0
2018-02-02 11:05:00,51.7,51.74,51.65,51.73,193204.0,43.2086,43.2421,43.1668,43.2337,193204.0
2018-02-02 11:10:00,51.74,51.8,51.73,51.78,234327.0,43.2421,43.2922,43.2337,43.2755,234327.0
2018-02-02 11:15:00,51.78,51.78,51.59,51.61,236044.0,43.2755,43.2755,43.1167,43.1334,236044.0
2018-02-02 11:20:00,51.61,51.66,51.58,51.6,216086.0,43.1334,43.1752,43.1083,43.125,216086.0
2018-02-02 11:25:00,51.6,51.64,51.56,51.58,280386.0,43.125,43.1585,43.0916,43.1083,280386.0
2018-02-02 11:30:00,51.58,51.63,51.53,51.54,576779.0,43.1083,43.1501,43.0665,43.0749,576779.0
2018-02-02 11:35:00,51.55,51.55,51.5,51.54,835453.0,43.0833,43.0833,43.0415,43.0749,835453.0
2018-02-02 11:40:00,51.54,51.58,51.49,51.49,562682.0,43.0749,43.1083,43.0331,43.0331,562682.0
2018-02-02 11:45:00,51.49,51.53,51.46,51.48,268382.0,43.0331,43.0665,43.008,43.0248,268382.0
2018-02-02 11:50:00,51.47,51.54,51.46,51.54,188121.0,43.0164,43.0749,43.008,43.0749,188121.0
2018-02-02 11:55:00,51.54,51.55,51.4,51.4,324616.0,43.0749,43.0833,42.9579,42.9579,324616.0
2018-02-02 12:00:00,51.4,51.45,51.37,51.4,244083.0,42.9579,42.9997,42.9328,42.9579,244083.0
2018-02-02 12:05:00,51.4,51.42,51.35,51.39,278491.0,42.9579,42.9746,42.9161,42.9495,278491.0
2018-02-02 12:10:00,51.38,51.47,51.36,51.45,175708.0,42.9412,43.0164,42.9245,42.9997,175708.0
2018-02-02 12:15:00,51.45,51.49,51.44,51.48,172058.0,42.9997,43.0331,42.9913,43.0248,172058.0
2018-02-02 12:20:00,51.48,51.51,51.43,51.51,195594.0,43.0248,43.0498,42.983,43.0498,195594.0
2018-02-02 12:25:00,51.5,51.57,51.49,51.57,185883.0,43.0415,43.1,43.0331,43.1,185883.0
2018-02-02 12:30:00,51.57,51.57,51.53,51.55,87950.0,43.1,43.1,43.0665,43.0833,87950.0
2018-02-02 12:35:00,51.55,51.57,51.53,51.54,80841.0,43.0833,43.1,43.0665,43.0749,80841.0
2018-02-02 12:40:00,51.54,51.56,51.52,51.56,64380.0,43.0749,43.0916,43.0582,43.0916,64380.0
2018-02-02 12:45:00,51.55,51.56,51.5,51.55,91533.0,43.0833,43.0916,43.0415,43.0833,91533.0
2018-02-02 12:50:00,51.55,51.56,51.49,51.49,159718.0,43.0833,43.0916,43.0331,43.0331,159718.0
2018-02-02 12:55:00,51.49,51.51,51.42,51.44,393581.0,43.0331,43.0498,42.9746,42.9913,393581.0
2018-02-02 13:00:00,51.43,51.45,51.39,51.41,254200.0,42.983,42.9997,42.9495,42.9663,254200.0
2018-02-02 13:05:00,51.41,51.45,51.4,51.42,122696.0,42.9663,42.9997,42.9579,42.9746,122696.0
2018-02-02 13:10:00,51.42,51.49,51.41,51.47,72255.0,42.9746,43.0331,42.9663,43.0164,72255.0
2018-02-02 13:15:00,51.47,51.51,51.45,51.46,146709.0,43.0164,43.0498,42.9997,43.008,146709.0
2018-02-02 13:20:00,51.45,51.45,51.37,51.39,189473.0,42.9997,42.9997,42.9328,42.9495,189473.0
2018-02-02 13:25:00,51.39,51.42,51.37,51.42,187275.0,42.9495,42.9746,42.9328,42.9746,187275.0
2018-02-02 13:30:00,51.42,51.49,51.42,51.48,120606.0,42.9746,43.0331,42.9746,43.0248,120606.0
2018-02-02 13:35:00,51.48,51.5,51.41,51.41,59671.0,43.0248,43.0415,42.9663,42.9663,59671.0
2018-02-02 13:40:00,51.41,51.42,51.37,51.39,96829.0,42.9663,42.9746,42.9328,42.9495,96829.0
2018-02-02 13:45:00,51.39,51.42,51.33,51.34,173726.0,42.9495,42.9746,42.8994,42.9078,173726.0
2018-02-02 13:50:00,51.35,51.38,51.34,51.38,93826.0,42.9161,42.9412,42.9078,42.9412,93826.0
2018-02-02 13:55:00,51.38,51.41,51.37,51.37,90284.0,42.9412,42.9663,42.9328,42.9328,90284.0
2018-02-02 14:00:00,51.38,51.38,51.33,51.34,39436.0,42.9412,42.9412,42.8994,42.9078,39436.0
2018-02-02 14:05:00,51.34,51.37,51.32,51.34,148174.0,42.9078,42.9328,42.891,42.9078,148174.0
2018-02-02 14:10:00,51.34,51.35,51.28,51.33,170010.0,42.9078,42.9161,42.8576,42.8994,170010.0
2018-02-02 14:15:00,51.32,51.33,51.19,51.23,467912.0,42.891,42.8994,42.7824,42.8158,467912.0
2018-02-02 14:20:00,51.23,51.27,51.19,51.21,121059.0,42.8158,42.8492,42.7824,42.7991,121059.0
2018-02-02 14:25:00,51.22,51.24,51.14,51.17,302578.0,42.8075,42.8242,42.7406,42.7657,302578.0
2018-02-02 14:30:00,51.16,51.34,51.16,51.34,452954.0,42.7573,42.9078,42.7573,42.9078,452954.0
2018-02-02 14:35:00,51.34,51.37,51.3,51.31,508924.0,42.9078,42.9328,42.8743,42.8827,508924.0
2018-02-02 14:40:00,51.31,51.36,51.3,51.36,282811.0,42.8827,42.9245,42.8743,42.9245,282811.0
2018-02-02 14:45:00,51.36,51.37,51.27,51.29,185967.0,42.9245,42.9328,42.8492,42.866,185967.0
2018-02-02 14:50:00,51.29,51.29,51.23,51.28,119380.0,42.866,42.866,42.8158,42.8576,119380.0
2018-02-02 14:55:00,51.28,51.28,51.17,51.18,292909.0,42.8576,42.8576,42.7657,42.774,292909.0
2018-02-02 15:00:00,51.18,51.21,51.12,51.13,158322.0,42.774,42.7991,42.7239,42.7322,158322.0
2018-02-02 15:05:00,51.13,51.16,51.08,51.11,594562.0,42.7322,42.7573,42.6905,42.7155,594562.0
2018-02-02 15:10:00,51.11,51.25,51.1,51.23,513113.0,42.7155,42.8325,42.7072,42.8158,513113.0
2018-02-02 15:15:00,51.22,51.33,51.21,51.25,307309.0,42.8075,42.8994,42.7991,42.8325,307309.0
2018-02-02 15:20:00,51.25,51.3,51.24,51.27,169811.0,42.8325,42.8743,42.8242,42.8492,169811.0
2018-02-02 15:25:00,51.28,51.3,51.22,51.22,137954.0,42.8576,42.8743,42.8075,42.8075,137954.0
2018-02-02 15:30:00,51.22,51.23,51.17,51.22,220478.0,42.8075,42.8158,42.7657,42.8075,220478.0
2018-02-02 15:35:00,51.22,51.32,51.19,51.31,387179.0,42.8075,42.891,42.7824,42.8827,387179.0
2018-02-02 15:40:00,51.31,51.31,51.21,51.21,351101.0,42.8827,42.8827,42.7991,42.7991,351101.0
2018-02-02 15:45:00,51.21,51.21,51.13,51.15,388276.0,42.7991,42.7991,42.7322,42.749,388276.0
2018-02-02 15:50:00,51.15,51.17,51.06,51.07,925801.0,42.749,42.7657,42.6737,42.6821,925801.0
2018-02-02 15:55:00,51.07,51.1,51.03,51.07,1908186.0,42.6821,42.7072,42.6487,42.6821,1908186.0
2018-02-05 09:30:00,51.66,51.71,51.52,51.67,1419042.0,43.1752,43.217,43.0582,43.1836,1419042.0
2018-02-05 09:35:00,51.68,51.74,51.6,51.63,992200.0,43.1919,43.2421,43.125,43.1501,992200.0
2018-02-05 09:40:00,51.63,51.66,51.49,51.5,1204681.0,43.1501,43.1752,43.0331,43.0415,1204681.0
2018-02-05 09:45:00,51.5,51.57,51.45,51.5,753169.0,43.0415,43.1,42.9997,43.0415,753169.0
2018-02-05 09:50:00,51.51,51.54,51.46,51.51,409812.0,43.0498,43.0749,43.008,43.0498,409812.0
2018-02-05 09:55:00,51.51,51.59,51.5,51.57,547719.0,43.0498,43.1167,43.0415,43.1,547719.0
2018-02-05 10:00:00,51.57,51.57,51.46,51.56,577650.0,43.1,43.1,43.008,43.0916,577650.0
2018-02-05 10:05:00,51.56,51.7,51.53,51.7,712713.0,43.0916,43.2086,43.0665,43.2086,712713.0
2018-02-05 10:10:00,51.7,51.79,51.69,51.78,434677.0,43.2086,43.2838,43.2003,43.2755,434677.0
2018-02-05 10:15:00,51.79,51.85,51.74,51.83,607519.0,43.2838,43.334,43.2421,43.3173,607519.0
2018-02-05 10:20:00,51.83,51.97,51.82,51.97,673141.0,43.3173,43.4343,43.3089,43.4343,673141.0
2018-02-05 10:25:00,51.97,52.01,51.93,51.96,640333.0,43.4343,43.4677,43.4008,43.4259,640333.0
2018-02-05 10:30:00,51.96,51.96,51.82,51.85,748309.0,43.4259,43.4259,43.3089,43.334,748309.0
2018-02-05 10:35:00,51.85,51.9,51.78,51.79,390819.0,43.334,43.3758,43.2755,43.2838,390819.0
2018-02-05 10:40:00,51.79,51.83,51.75,51.81,468668.0,43.2838,43.3173,43.2504,43.3006,468668.0
2018-02-05 10:45:00,51.81,51.9,51.79,51.86,525774.0,43.3006,43.3758,43.2838,43.3423,525774.0
2018-02-05 10:50:00,51.86,51.86,51.78,51.8,600199.0,43.3423,43.3423,43.2755,43.2922,600199.0
2018-02-05 10:55:00,51.81,51.87,51.76,51.79,222638.0,43.3006,43.3507,43.2588,43.2838,222638.0
2018-02-05 11:00:00,51.8,51.88,51.76,51.82,314664.0,43.2922,43.3591,43.2588,43.3089,314664.0
2018-02-05 11:05:00,51.82,51.88,51.79,51.81,194311.0,43.3089,43.3591,43.2838,43.3006,194311.0
2018-02-05 11:10:00,51.82,51.84,51.73,51.74,320389.0,43.3089,43.3256,43.2337,43.2421,320389.0
2018-02-05 11:15:00,51.74,51.78,51.72,51.73,203977.0,43.2421,43.2755,43.2253,43.2337,203977.0
2018-02-05 11:20:00,51.73,51.78,51.68,51.76,283306.0,43.2337,43.2755,43.1919,43.2588,283306.0
2018-02-05 11:25:00,51.76,51.79,51.7,51.72,483764.0,43.2588,43.2838,43.2086,43.2253,483764.0
2018-02-05 11:30:00,51.72,51.72,51.66,51.71,116083.0,43.2253,43.2253,43.1752,43.217,116083.0
2018-02-05 11:35:00,51.72,51.72,51.66,51.69,241257.0,43.2253,43.2253,43.1752,43.2003,241257.0
2018-02-05 11:40:00,51.68,51.68,51.59,51.6,327124.0,43.1919,43.1919,43.1167,43.125,327124.0
2018-02-05 11:45:00,51.6,51.61,51.58,51.59,161214.0,43.125,43.1334,43.1083,43.1167,161214.0
2018-02-05 11:50:00,51.59,51.63,51.58,51.62,138345.0,43.1167,43.1501,43.1083,43.1418,138345.0
2018-02-05 11:55:00,51.61,51.68,51.61,51.67,240418.0,43.1334,43.1919,43.1334,43.1836,240418.0
2018-02-05 12:00:00,51.67,51.7,51.62,51.63,199103.0,43.1836,43.2086,43.1418,43.1501,199103.0
2018-02-05 12:05:00,51.62,51.65,51.57,51.57,132513.0,43.1418,43.1668,43.1,43.1,132513.0
2018-02-05 12:10:00,51.58,51.62,51.55,51.56,212597.0,43.1083,43.1418,43.0833,43.0916,212597.0
2018-02-05 12:15:00,51.57,51.57,51.47,51.47,210999.0,43.1,43.1,43.0164,43.0164,210999.0
2018-02-05 12:20:00,51.47,51.5,51.4,51.41,344886.0,43.0164,43.0415,42.9579,42.9663,344886.0
2018-02-05 12:25:00,51.41,51.48,51.39,51.42,378974.0,42.9663,43.0248,42.9495,42.9746,378974.0
2018-02-05 12:30:00,51.42,51.48,51.41,51.45,332008.0,42.9746,43.0248,42.9663,42.9997,332008.0
2018-02-05 12:35:00,51.44,51.45,51.33,51.36,452430.0,42.9913,42.9997,42.8994,42.9245,452430.0
2018-02-05 12:40:00,51.36,51.45,51.36,51.45,217187.0,42.9245,42.9997,42.9245,42.9997,217187.0
2018-02-05 12:45:00,51.45,51.5,51.42,51.48,179193.0,42.9997,43.0415,42.9746,43.0248,179193.0
2018-02-05 12:50:00,51.48,51.66,51.47,51.63,4428401.0,43.0248,43.1752,43.0164,43.1501,4428401.0
2018-02-05 12:55:00,51.63,51.65,51.55,51.56,1195221.0,43.1501,43.1668,43.0833,43.0916,1195221.0
2018-02-05 13:00:00,51.56,51.56,51.38,51.38,1089070.0,43.0916,43.0916,42.9412,42.9412,1089070.0
2018-02-05 13:05:00,51.38,51.46,51.34,51.35,519028.0,42.9412,43.008,42.9078,42.9161,519028.0
2018-02-05 13:10:00,51.35,51.45,51.33,51.43,496369.0,42.9161,42.9997,42.8994,42.983,496369.0
2018-02-05 13:15:00,51.43,51.44,51.3,51.3,459603.0,42.983,42.9913,42.8743,42.8743,459603.0
2018-02-05 13:20:00,51.3,51.39,51.3,51.33,215680.0,42.8743,42.9495,42.8743,42.8994,215680.0
2018-02-05 13:25:00,51.33,51.34,51.23,51.29,315576.0,42.8994,42.9078,42.8158,42.866,315576.0
2018-02-05 13:30:00,51.3,51.39,51.3,51.32,315139.0,42.8743,42.9495,42.8743,42.891,315139.0
2018-02-05 13:35:00,51.31,51.34,51.21,51.21,262963.0,42.8827,42.9078,42.7991,42.7991,262963.0
2018-02-05 13:40:00,51.22,51.33,51.22,51.28,381475.0,42.8075,42.8994,42.8075,42.8576,381475.0
2018-02-05 13:45:00,51.28,51.35,51.26,51.33,236610.0,42.8576,42.9161,42.8409,42.8994,236610.0
2018-02-05 13:50:00,51.34,51.39,51.33,51.38,303366.0,42.9078,42.9495,42.8994,42.9412,303366.0
2018-02-05 13:55:00,51.38,51.52,51.37,51.5,387633.0,42.9412,43.0582,42.9328,43.0415,387633.0
2018-02-05 14:00:00,51.5,51.5,51.38,51.4,161658.0,43.0415,43.0415,42.9412,42.9579,161658.0
2018-02-05 14:05:00,51.4,51.43,51.33,51.36,143338.0,42.9579,42.983,42.8994,42.9245,143338.0
2018-02-05 14:10:00,51.36,51.42,51.34,51.36,166471.0,42.9245,42.9746,42.9078,42.9245,166471.0
2018-02-05 14:15:00,51.37,51.37,51.23,51.26,246169.0,42.9328,42.9328,42.8158,42.8409,246169.0
2018-02-05 14:20:00,51.26,51.28,51.16,51.17,381709.0,42.8409,42.8576,42.7573,42.7657,381709.0
2018-02-05 14:25:00,51.17,51.21,51.08,51.12,978451.0,42.7657,42.7991,42.6905,42.7239,978451.0
2018-02-05 14:30:00,51.11,51.11,50.98,51.02,813710.0,42.7155,42.7155,42.6069,42.6403,813710.0
2018-02-05 14:35:00,51.02,51.07,50.97,51.01,1157607.0,42.6403,42.6821,42.5985,42.632,1157607.0
2018-02-05 14:40:00,51.0,51.05,50.92,50.97,830346.0,42.6236,42.6654,42.5567,42.5985,830346.0
2018-02-05 14:45:00,50.97,50.99,50.86,50.9,737471.0,42.5985,42.6152,42.5066,42.54,737471.0
2018-02-05 14:50:00,50.89,50.89,50.8,50.81,387228.0,42.5317,42.5317,42.4564,42.4648,387228.0
2018-02-05 14:55:00,50.81,50.84,50.65,50.72,1200740.0,42.4648,42.4899,42.3311,42.3896,1200740.0
2018-02-05 15:00:00,50.69,50.69,50.46,50.48,905811.0,42.3645,42.3645,42.1723,42.189,905811.0
2018-02-05 15:05:00,50.48,50.58,49.83,49.84,3152050.0,42.189,42.2726,41.6458,41.6541,3152050.0
2018-02-05 15:10:00,49.84,50.23,49.63,50.21,1797885.0,41.6541,41.9801,41.4786,41.9633,1797885.0
2018-02-05 15:15:00,50.21,50.61,50.18,50.29,842903.0,41.9633,42.2977,41.9383,42.0302,842903.0
2018-02-05 15:20:00,50.29,50.57,50.13,50.55,664002.0,42.0302,42.2642,41.8965,42.2475,664002.0
2018-02-05 15:25:00,50.56,50.72,50.44,50.62,788754.0,42.2559,42.3896,42.1556,42.306,788754.0
2018-02-05 15:30:00,50.61,50.67,50.47,50.55,1450154.0,42.2977,42.3478,42.1806,42.2475,1450154.0
2018-02-05 15:35:00,50.54,50.59,50.32,50.34,1106512.0,42.2391,42.2809,42.0553,42.072,1106512.0
2018-02-05 15:40:00,50.33,50.42,50.21,50.27,1273928.0,42.0636,42.1389,41.9633,42.0135,1273928.0
2018-02-05 15:45:00,50.27,50.29,50.0,50.02,1259719.0,42.0135,42.0302,41.7878,41.8046,1259719.0
2018-02-05 15:50:00,50.01,50.05,49.88,49.94,1905919.0,41.7962,41.8296,41.6875,41.7377,1905919.0
2018-02-05 15:55:00,49.95,50.14,49.75,49.88,3296230.0,41.7461,41.9048,41.5789,41.6875,3296230.0
2018-02-06 09:30:00,48.86,49.35,48.8,49.32,2453742.0,40.8351,41.2446,40.7849,41.2195,2453742.0
2018-02-06 09:35:00,49.33,49.67,49.33,49.56,1885899.0,41.2279,41.512,41.2279,41.4201,1885899.0
2018-02-06 09:40:00,49.56,49.73,49.49,49.58,1433499.0,41.4201,41.5622,41.3616,41.4368,1433499.0
2018-02-06 09:45:00,49.59,49.81,49.52,49.8,2981028.0,41.4452,41.629,41.3867,41.6207,2981028.0
2018-02-06 09:50:00,49.81,50.17,49.77,50.15,3433745.0,41.629,41.9299,41.5956,41.9132,3433745.0
2018-02-06 09:55:00,50.14,50.18,49.83,49.93,2003493.0,41.9048,41.9383,41.6458,41.7293,2003493.0
2018-02-06 10:00:00,49.93,50.17,49.92,50.09,1446909.0,41.7293,41.9299,41.721,41.8631,1446909.0
2018-02-06 10:05:00,50.09,50.29,49.9,49.93,2352110.0,41.8631,42.0302,41.7043,41.7293,2352110.0
2018-02-06 10:10:00,49.93,50.16,49.77,49.83,1583651.0,41.7293,41.9216,41.5956,41.6458,1583651.0
2018-02-06 10:15:00,49.82,49.87,49.63,49.76,1305247.0,41.6374,41.6792,41.4786,41.5873,1305247.0
2018-02-06 10:20:00,49.78,49.96,49.58,49.71,2066169.0,41.604,41.7544,41.4368,41.5455,2066169.0
2018-02-06 10:25:00,49.71,49.83,49.56,49.71,1389425.0,41.5455,41.6458,41.4201,41.5455,1389425.0
2018-02-06 10:30:00,49.72,49.76,49.58,49.67,1023589.0,41.5538,41.5873,41.4368,41.512,1023589.0
2018-02-06 10:35:00,49.67,49.67,49.43,49.65,887454.0,41.512,41.512,41.3115,41.4953,887454.0
2018-02-06 10:40:00,49.65,49.75,49.47,49.67,930387.0,41.4953,41.5789,41.3449,41.512,930387.0
2018-02-06 10:45:00,49.67,49.92,49.66,49.84,925386.0,41.512,41.721,41.5037,41.6541,925386.0
2018-02-06 10:50:00,49.85,50.0,49.73,49.99,906201.0,41.6625,41.7878,41.5622,41.7795,906201.0
2018-02-06 10:55:00,49.99,50.01,49.87,49.9,1231516.0,41.7795,41.7962,41.6792,41.7043,1231516.0
2018-02-06 11:00:00,49.91,49.91,49.74,49.77,913337.0,41.7126,41.7126,41.5705,41.5956,913337.0
2018-02-06 11:05:00,49.77,49.89,49.66,49.77,910824.0,41.5956,41.6959,41.5037,41.5956,910824.0
2018-02-06 11:10:00,49.76,49.78,49.56,49.63,831779.0,41.5873,41.604,41.4201,41.4786,831779.0
2018-02-06 11:15:00,49.62,49.8,49.61,49.8,484857.0,41.4703,41.6207,41.4619,41.6207,484857.0
2018-02-06 11:20:00,49.79,49.86,49.74,49.74,652834.0,41.6123,41.6708,41.5705,41.5705,652834.0
2018-02-06 11:25:00,49.74,49.87,49.69,49.84,1251900.0,41.5705,41.6792,41.5288,41.6541,1251900.0
2018-02-06 11:30:00,49.83,49.85,49.7,49.76,845702.0,41.6458,41.6625,41.5371,41.5873,845702.0
2018-02-06 11:35:00,49.75,49.86,49.69,49.82,691547.0,41.5789,41.6708,41.5288,41.6374,691547.0
2018-02-06 11:40:00,49.83,49.92,49.82,49.88,596217.0,41.6458,41.721,41.6374,41.6875,596217.0
2018-02-06 11:45:00,49.88,49.94,49.84,49.94,412893.0,41.6875,41.7377,41.6541,41.7377,412893.0
2018-02-06 11:50:00,49.95,50.06,49.9,49.95,766802.0,41.7461,41.838,41.7043,41.7461,766802.0
2018-02-06 11:55:00,49.95,50.02,49.92,49.93,493129.0,41.7461,41.8046,41.721,41.7293,493129.0
2018-02-06 12:00:00,49.93,50.1,49.93,50.07,724918.0,41.7293,41.8714,41.7293,41.8463,724918.0
2018-02-06 12:05:00,50.07,50.29,50.07,50.25,515636.0,41.8463,42.0302,41.8463,41.9968,515636.0
2018-02-06 12:10:00,50.25,50.34,50.15,50.34,377542.0,41.9968,42.072,41.9132,42.072,377542.0
2018-02-06 12:15:00,50.34,50.53,50.3,50.34,1078934.0,42.072,42.2308,42.0386,42.072,1078934.0
2018-02-06 12:20:00,50.34,50.43,50.3,50.37,431303.0,42.072,42.1472,42.0386,42.0971,431303.0
2018-02-06 12:25:00,50.37,50.63,50.37,50.61,337418.0,42.0971,42.3144,42.0971,42.2977,337418.0
2018-02-06 12:30:00,50.61,50.78,50.58,50.62,966998.0,42.2977,42.4397,42.2726,42.306,966998.0
2018-02-06 12:35:00,50.62,50.84,50.55,50.84,616201.0,42.306,42.4899,42.2475,42.4899,616201.0
2018-02-06 12:40:00,50.83,50.83,50.65,50.68,690294.0,42.4815,42.4815,42.3311,42.3562,690294.0
2018-02-06 12:45:00,50.68,50.7,50.5,50.57,626790.0,42.3562,42.3729,42.2057,42.2642,626790.0
2018-02-06 12:50:00,50.57,50.58,50.46,50.53,383254.0,42.2642,42.2726,42.1723,42.2308,383254.0
2018-02-06 12:55:00,50.52,50.67,50.49,50.61,369877.0,42.2224,42.3478,42.1974,42.2977,369877.0
2018-02-06 13:00:00,50.61,50.61,50.33,50.4,506870.0,42.2977,42.2977,42.0636,42.1221,506870.0
2018-02-06 13:05:00,50.4,50.43,50.26,50.26,529411.0,42.1221,42.1472,42.0051,42.0051,529411.0
2018-02-06 13:10:00,50.26,50.44,50.23,50.41,545838.0,42.0051,42.1556,41.9801,42.1305,545838.0
2018-02-06 13:15:00,50.41,50.55,50.39,50.52,538686.0,42.1305,42.2475,42.1138,42.2224,538686.0
2018-02-06 13:20:00,50.51,50.59,50.45,50.46,452534.0,42.2141,42.2809,42.1639,42.1723,452534.0
2018-02-06 13:25:00,50.46,50.57,50.45,50.55,382191.0,42.1723,42.2642,42.1639,42.2475,382191.0
2018-02-06 13:30:00,50.54,50.55,50.32,50.36,570194.0,42.2391,42.2475,42.0553,42.0887,570194.0
2018-02-06 13:35:00,50.36,50.5,50.34,50.46,386885.0,42.0887,42.2057,42.072,42.1723,386885.0
2018-02-06 13:40:00,50.46,50.47,50.35,50.43,366085.0,42.1723,42.1806,42.0804,42.1472,366085.0
2018-02-06 13:45:00,50.43,50.46,50.34,50.41,391867.0,42.1472,42.1723,42.072,42.1305,391867.0
2018-02-06 13:50:00,50.4,50.42,50.28,50.3,467426.0,42.1221,42.1389,42.0219,42.0386,467426.0
2018-02-06 13:55:00,50.31,50.35,50.25,50.29,272109.0,42.0469,42.0804,41.9968,42.0302,272109.0
2018-02-06 14:00:00,50.3,50.4,50.3,50.38,352644.0,42.0386,42.1221,42.0386,42.1054,352644.0
2018-02-06 14:05:00,50.39,50.4,50.24,50.26,388671.0,42.1138,42.1221,41.9884,42.0051,388671.0
2018-02-06 14:10:00,50.26,50.46,50.25,50.4,465343.0,42.0051,42.1723,41.9968,42.1221,465343.0
2018-02-06 14:15:00,50.4,50.43,50.3,50.36,619126.0,42.1221,42.1472,42.0386,42.0887,619126.0
2018-02-06 14:20:00,50.35,50.46,50.31,50.43,716534.0,42.0804,42.1723,42.0469,42.1472,716534.0
2018-02-06 14:25:00,50.43,50.48,50.39,50.44,328147.0,42.1472,42.189,42.1138,42.1556,328147.0
2018-02-06 14:30:00,50.44,50.55,50.4,50.55,353126.0,42.1556,42.2475,42.1221,42.2475,353126.0
2018-02-06 14:35:00,50.56,50.67,50.55,50.6,410579.0,42.2559,42.3478,42.2475,42.2893,410579.0
2018-02-06 14:40:00,50.61,50.75,50.6,50.75,515993.0,42.2977,42.4147,42.2893,42.4147,515993.0
2018-02-06 14:45:00,50.75,51.11,50.73,51.11,1437596.0,42.4147,42.7155,42.3979,42.7155,1437596.0
2018-02-06 14:50:00,51.11,51.17,51.02,51.07,1630649.0,42.7155,42.7657,42.6403,42.6821,1630649.0
2018-02-06 14:55:00,51.07,51.22,51.02,51.19,1096284.0,42.6821,42.8075,42.6403,42.7824,1096284.0
2018-02-06 15:00:00,51.18,51.28,51.15,51.24,1021186.0,42.774,42.8576,42.749,42.8242,1021186.0
2018-02-06 15:05:00,51.24,51.4,51.21,51.39,702020.0,42.8242,42.9579,42.7991,42.9495,702020.0
2018-02-06 15:10:00,51.39,51.39,50.98,51.0,805432.0,42.9495,42.9495,42.6069,42.6236,805432.0
2018-02-06 15:15:00,51.01,51.11,50.86,50.93,831694.0,42.632,42.7155,42.5066,42.5651,831694.0
2018-02-06 15:20:00,50.93,51.08,50.86,50.92,593923.0,42.5651,42.6905,42.5066,42.5567,593923.0
2018-02-06 15:25:00,50.93,51.14,50.93,51.13,422020.0,42.5651,42.7406,42.5651,42.7322,422020.0
2018-02-06 15:30:00,51.13,51.37,51.06,51.29,787201.0,42.7322,42.9328,42.6737,42.866,787201.0
2018-02-06 15:35:00,51.29,51.36,51.22,51.35,932349.0,42.866,42.9245,42.8075,42.9161,932349.0
2018-02-06 15:40:00,51.35,51.41,51.25,51.32,931852.0,42.9161,42.9663,42.8325,42.891,931852.0
2018-02-06 15:45:00,51.31,51.31,50.97,50.98,1131471.0,42.8827,42.8827,42.5985,42.6069,1131471.0
2018-02-06 15:50:00,50.97,50.99,50.76,50.8,1175626.0,42.5985,42.6152,42.423,42.4564,1175626.0
2018-02-06 15:55:00,50.79,50.89,50.7,50.76,2258120.0,42.4481,42.5317,42.3729,42.423,2258120.0
2018-02-07 09:30:00,48.6,48.82,48.52,48.82,2330791.0,40.6178,40.8016,40.5509,40.8016,2330791.0
2018-02-07 09:35:00,48.82,49.13,48.79,49.05,2079512.0,40.8016,41.0607,40.7766,40.9939,2079512.0
2018-02-07 09:40:00,49.05,49.09,48.82,48.83,1039642.0,40.9939,41.0273,40.8016,40.81,1039642.0
2018-02-07 09:45:00,48.83,48.89,48.68,48.73,1698459.0,40.81,40.8601,40.6846,40.7264,1698459.0
2018-02-07 09:50:00,48.72,48.96,48.71,48.9,870588.0,40.7181,40.9187,40.7097,40.8685,870588.0
2018-02-07 09:55:00,48.9,48.95,48.82,48.93,537546.0,40.8685,40.9103,40.8016,40.8936,537546.0
2018-02-07 10:00:00,48.92,48.92,48.84,48.91,518601.0,40.8852,40.8852,40.8184,40.8769,518601.0
2018-02-07 10:05:00,48.91,49.16,48.91,49.14,986433.0,40.8769,41.0858,40.8769,41.0691,986433.0
2018-02-07 10:10:00,49.14,49.2,49.07,49.18,574724.0,41.0691,41.1192,41.0106,41.1025,574724.0
2018-02-07 10:15:00,49.18,49.24,49.1,49.11,477105.0,41.1025,41.1527,41.0357,41.044,477105.0
2018-02-07 10:20:00,49.11,49.16,49.04,49.12,734667.0,41.044,41.0858,40.9855,41.0524,734667.0
2018-02-07 10:25:00,49.12,49.13,49.05,49.05,313565.0,41.0524,41.0607,40.9939,40.9939,313565.0
2018-02-07 10:30:00,49.06,49.08,48.97,48.98,375340.0,41.0022,41.0189,40.927,40.9354,375340.0
2018-02-07 10:35:00,48.97,49.0,48.9,48.98,434347.0,40.927,40.9521,40.8685,40.9354,434347.0
2018-02-07 10:40:00,48.98,49.0,48.9,48.93,421763.0,40.9354,40.9521,40.8685,40.8936,421763.0
2018-02-07 10:45:00,48.93,49.1,48.92,49.07,538679.0,40.8936,41.0357,40.8852,41.0106,538679.0
2018-02-07 10:50:00,49.07,49.1,49.04,49.08,187691.0,41.0106,41.0357,40.9855,41.0189,187691.0
2018-02-07 10:55:00,49.07,49.1,49.02,49.07,427609.0,41.0106,41.0357,40.9688,41.0106,427609.0
2018-02-07 11:00:00,49.08,49.15,49.05,49.14,340220.0,41.0189,41.0774,40.9939,41.0691,340220.0
2018-02-07 11:05:00,49.15,49.24,49.13,49.23,286853.0,41.0774,41.1527,41.0607,41.1443,286853.0
2018-02-07 11:10:00,49.23,49.25,49.19,49.24,631416.0,41.1443,41.161,41.1109,41.1527,631416.0
2018-02-07 11:15:00,49.23,49.28,49.15,49.15,383617.0,41.1443,41.1861,41.0774,41.0774,383617.0
2018-02-07 11:20:00,49.16,49.23,49.14,49.23,256466.0,41.0858,41.1443,41.0691,41.1443,256466.0
2018-02-07 11:25:00,49.24,49.26,49.11,49.14,297741.0,41.1527,41.1694,41.044,41.0691,297741.0
2018-02-07 11:30:00,49.15,49.15,49.02,49.12,1019123.0,41.0774,41.0774,40.9688,41.0524,1019123.0
2018-02-07 11:35:00,49.12,49.15,49.05,49.09,213190.0,41.0524,41.0774,40.9939,41.0273,213190.0
2018-02-07 11:40:00,49.09,49.16,49.05,49.15,254468.0,41.0273,41.0858,40.9939,41.0774,254468.0
2018-02-07 11:45:00,49.16,49.2,49.12,49.13,307680.0,41.0858,41.1192,41.0524,41.0607,307680.0
2018-02-07 11:50:00,49.13,49.2,49.09,49.09,263681.0,41.0607,41.1192,41.0273,41.0273,263681.0
2018-02-07 11:55:00,49.09,49.13,49.02,49.12,194123.0,41.0273,41.0607,40.9688,41.0524,194123.0
2018-02-07 12:00:00,49.12,49.12,49.03,49.05,88585.0,41.0524,41.0524,40.9772,40.9939,88585.0
2018-02-07 12:05:00,49.05,49.14,49.05,49.07,177008.0,40.9939,41.0691,40.9939,41.0106,177008.0
2018-02-07 12:10:00,49.07,49.12,49.06,49.11,77718.0,41.0106,41.0524,41.0022,41.044,77718.0
2018-02-07 12:15:00,49.12,49.13,49.07,49.12,71817.0,41.0524,41.0607,41.0106,41.0524,71817.0
2018-02-07 12:20:00,49.13,49.13,49.07,49.1,55027.0,41.0607,41.0607,41.0106,41.0357,55027.0
2018-02-07 12:25:00,49.1,49.13,49.08,49.12,78408.0,41.0357,41.0607,41.0189,41.0524,78408.0
2018-02-07 12:30:00,49.12,49.13,49.03,49.05,143468.0,41.0524,41.0607,40.9772,40.9939,143468.0
2018-02-07 12:35:00,49.05,49.05,48.79,48.79,449619.0,40.9939,40.9939,40.7766,40.7766,449619.0
2018-02-07 12:40:00,48.79,48.85,48.75,48.82,359578.0,40.7766,40.8267,40.7431,40.8016,359578.0
2018-02-07 12:45:00,48.82,48.86,48.5,48.5,716561.0,40.8016,40.8351,40.5342,40.5342,716561.0
2018-02-07 12:50:00,48.5,48.62,48.48,48.51,793061.0,40.5342,40.6345,40.5175,40.5426,793061.0
2018-02-07 12:55:00,48.5,48.55,48.42,48.53,524430.0,40.5342,40.576,40.4673,40.5593,524430.0
2018-02-07 13:00:00,48.53,48.62,48.51,48.55,526883.0,40.5593,40.6345,40.5426,40.576,526883.0
2018-02-07 13:05:00,48.55,48.58,48.46,48.55,434420.0,40.576,40.6011,40.5008,40.576,434420.0
2018-02-07 13:10:00,48.55,48.56,48.36,48.37,671179.0,40.576,40.5843,40.4172,40.4256,671179.0
2018-02-07 13:15:00,48.37,48.54,48.32,48.48,465186.0,40.4256,40.5676,40.3838,40.5175,465186.0
2018-02-07 13:20:00,48.48,48.49,48.28,48.36,1485937.0,40.5175,40.5258,40.3503,40.4172,1485937.0
2018-02-07 13:25:00,48.37,48.41,48.24,48.3,870570.0,40.4256,40.459,40.3169,40.3671,870570.0
2018-02-07 13:30:00,48.3,48.41,48.29,48.4,1554098.0,40.3671,40.459,40.3587,40.4506,1554098.0
2018-02-07 13:35:00,48.4,48.59,48.38,48.48,895732.0,40.4506,40.6094,40.4339,40.5175,895732.0
2018-02-07 13:40:00,48.48,48.52,48.47,48.5,159907.0,40.5175,40.5509,40.5091,40.5342,159907.0
2018-02-07 13:45:00,48.5,48.51,48.3,48.3,1596271.0,40.5342,40.5426,40.3671,40.3671,1596271.0
2018-02-07 13:50:00,48.31,48.31,48.22,48.23,480794.0,40.3754,40.3754,40.3002,40.3085,480794.0
2018-02-07 13:55:00,48.23,48.34,48.19,48.32,346214.0,40.3085,40.4005,40.2751,40.3838,346214.0
2018-02-07 14:00:00,48.31,48.31,48.07,48.11,1248061.0,40.3754,40.3754,40.1748,40.2083,1248061.0
2018-02-07 14:05:00,48.11,48.2,48.09,48.11,658327.0,40.2083,40.2835,40.1915,40.2083,658327.0
2018-02-07 14:10:00,48.11,48.3,48.11,48.28,217649.0,40.2083,40.3671,40.2083,40.3503,217649.0
2018-02-07 14:15:00,48.29,48.33,48.25,48.33,129584.0,40.3587,40.3921,40.3253,40.3921,129584.0
2018-02-07 14:20:00,48.33,48.37,48.31,48.31,93888.0,40.3921,40.4256,40.3754,40.3754,93888.0
2018-02-07 14:25:00,48.3,48.41,48.27,48.4,330622.0,40.3671,40.459,40.342,40.4506,330622.0
2018-02-07 14:30:00,48.4,48.41,48.37,48.39,189401.0,40.4506,40.459,40.4256,40.4423,189401.0
2018-02-07 14:35:00,48.39,48.42,48.31,48.32,109921.0,40.4423,40.4673,40.3754,40.3838,109921.0
2018-02-07 14:40:00,48.31,48.34,48.25,48.28,275168.0,40.3754,40.4005,40.3253,40.3503,275168.0
2018-02-07 14:45:00,48.28,48.29,48.12,48.16,158912.0,40.3503,40.3587,40.2166,40.25,158912.0
2018-02-07 14:50:00,48.16,48.2,48.08,48.2,275147.0,40.25,40.2835,40.1832,40.2835,275147.0
2018-02-07 14:55:00,48.2,48.27,48.18,48.27,108221.0,40.2835,40.342,40.2668,40.342,108221.0
2018-02-07 15:00:00,48.26,48.37,48.25,48.32,320872.0,40.3336,40.4256,40.3253,40.3838,320872.0
2018-02-07 15:05:00,48.33,48.41,48.31,48.35,341626.0,40.3921,40.459,40.3754,40.4088,341626.0
2018-02-07 15:10:00,48.35,48.41,48.31,48.41,173098.0,40.4088,40.459,40.3754,40.459,173098.0
2018-02-07 15:15:00,48.41,48.45,48.38,48.45,771434.0,40.459,40.4924,40.4339,40.4924,771434.0
2018-02-07 15:20:00,48.45,48.54,48.44,48.5,499359.0,40.4924,40.5676,40.4841,40.5342,499359.0
2018-02-07 15:25:00,48.49,48.6,48.48,48.53,222604.0,40.5258,40.6178,40.5175,40.5593,222604.0
2018-02-07 15:30:00,48.54,48.56,48.46,48.55,231505.0,40.5676,40.5843,40.5008,40.576,231505.0
2018-02-07 15:35:00,48.55,48.64,48.53,48.53,445640.0,40.576,40.6512,40.5593,40.5593,445640.0
2018-02-07 15:40:00,48.53,48.56,48.45,48.46,503887.0,40.5593,40.5843,40.4924,40.5008,503887.0
2018-02-07 15:45:00,48.45,48.46,48.31,48.35,1040206.0,40.4924,40.5008,40.3754,40.4088,1040206.0
2018-02-07 15:50:00,48.35,48.35,48.17,48.28,1100000.0,40.4088,40.4088,40.2584,40.3503,1100000.0
2018-02-07 15:55:00,48.28,48.31,48.02,48.1,3447421.0,40.3503,40.3754,40.133,40.1999,3447421.0
2018-02-08 09:30:00,47.99,48.0,47.81,47.86,628978.0,40.108,40.1163,39.9575,39.9993,628978.0
2018-02-08 09:35:00,47.86,47.86,47.75,47.8,818154.0,39.9993,39.9993,39.9074,39.9492,818154.0
2018-02-08 09:40:00,47.79,47.8,47.55,47.55,1587137.0,39.9408,39.9492,39.7402,39.7402,1587137.0
2018-02-08 09:45:00,47.56,47.59,47.45,47.5,1968836.0,39.7486,39.7737,39.6567,39.6984,1968836.0
2018-02-08 09:50:00,47.5,47.59,47.45,47.58,1081178.0,39.6984,39.7737,39.6567,39.7653,1081178.0
2018-02-08 09:55:00,47.58,47.66,47.47,47.48,723174.0,39.7653,39.8322,39.6734,39.6817,723174.0
2018-02-08 10:00:00,47.49,47.52,47.37,47.4,1857775.0,39.6901,39.7152,39.5898,39.6149,1857775.0
2018-02-08 10:05:00,47.4,47.61,47.38,47.6,899581.0,39.6149,39.7904,39.5982,39.782,899581.0
2018-02-08 10:10:00,47.6,47.6,47.48,47.5,489830.0,39.782,39.782,39.6817,39.6984,489830.0
2018-02-08 10:15:00,47.5,47.62,47.49,47.53,461628.0,39.6984,39.7987,39.6901,39.7235,461628.0
2018-02-08 10:20:00,47.53,47.55,47.44,47.5,450562.0,39.7235,39.7402,39.6483,39.6984,450562.0
2018-02-08 10:25:00,47.5,47.51,47.41,47.43,250534.0,39.6984,39.7068,39.6232,39.6399,250534.0
2018-02-08 10:30:00,47.43,47.47,47.41,47.44,388010.0,39.6399,39.6734,39.6232,39.6483,388010.0
2018-02-08 10:35:00,47.44,47.47,47.32,47.41,618442.0,39.6483,39.6734,39.548,39.6232,618442.0
2018-02-08 10:40:00,47.41,47.47,47.38,47.39,241380.0,39.6232,39.6734,39.5982,39.6065,241380.0
2018-02-08 10:45:00,47.38,47.38,47.25,47.26,377659.0,39.5982,39.5982,39.4895,39.4979,377659.0
2018-02-08 10:50:00,47.26,47.26,47.1,47.12,1489708.0,39.4979,39.4979,39.3641,39.3809,1489708.0
2018-02-08 10:55:00,47.12,47.17,47.07,47.13,1310824.0,39.3809,39.4226,39.3391,39.3892,1310824.0
2018-02-08 11:00:00,47.13,47.23,47.08,47.23,823560.0,39.3892,39.4728,39.3474,39.4728,823560.0
2018-02-08 11:05:00,47.23,47.3,47.17,47.18,713769.0,39.4728,39.5313,39.4226,39.431,713769.0
2018-02-08 11:10:00,47.17,47.22,47.07,47.1,737265.0,39.4226,39.4644,39.3391,39.3641,737265.0
2018-02-08 11:15:00,47.11,47.16,47.02,47.06,587879.0,39.3725,39.4143,39.2973,39.3307,587879.0
2018-02-08 11:20:00,47.07,47.08,46.91,46.96,606658.0,39.3391,39.3474,39.2054,39.2471,606658.0
2018-02-08 11:25:00,46.96,46.98,46.85,46.87,581899.0,39.2471,39.2639,39.1552,39.1719,581899.0
2018-02-08 11:30:00,46.87,47.06,46.86,47.05,582694.0,39.1719,39.3307,39.1636,39.3224,582694.0
2018-02-08 11:35:00,47.05,47.19,47.01,47.14,601430.0,39.3224,39.4394,39.2889,39.3976,601430.0
2018-02-08 11:40:00,47.14,47.16,46.95,47.01,555566.0,39.3976,39.4143,39.2388,39.2889,555566.0
2018-02-08 11:45:00,47.01,47.06,46.97,47.02,486726.0,39.2889,39.3307,39.2555,39.2973,486726.0
2018-02-08 11:50:00,47.02,47.23,47.02,47.1,671753.0,39.2973,39.4728,39.2973,39.3641,671753.0
2018-02-08 11:55:00,47.1,47.11,46.99,47.04,380742.0,39.3641,39.3725,39.2722,39.314,380742.0
2018-02-08 12:00:00,47.05,47.11,47.01,47.1,165941.0,39.3224,39.3725,39.2889,39.3641,165941.0
2018-02-08 12:05:00,47.09,47.13,46.98,46.99,192591.0,39.3558,39.3892,39.2639,39.2722,192591.0
2018-02-08 12:10:00,46.98,47.03,46.97,46.98,122721.0,39.2639,39.3056,39.2555,39.2639,122721.0
2018-02-08 12:15:00,46.99,47.0,46.91,46.91,530523.0,39.2722,39.2806,39.2054,39.2054,530523.0
2018-02-08 12:20:00,46.91,46.91,46.72,46.72,722911.0,39.2054,39.2054,39.0466,39.0466,722911.0
2018-02-08 12:25:00,46.72,46.75,46.64,46.69,745344.0,39.0466,39.0716,38.9797,39.0215,745344.0
2018-02-08 12:30:00,46.69,46.75,46.62,46.69,968002.0,39.0215,39.0716,38.963,39.0215,968002.0
2018-02-08 12:35:00,46.69,46.78,46.65,46.73,491705.0,39.0215,39.0967,38.9881,39.0549,491705.0
2018-02-08 12:40:00,46.73,46.9,46.71,46.79,624327.0,39.0549,39.197,39.0382,39.1051,624327.0
2018-02-08 12:45:00,46.78,46.79,46.63,46.68,409750.0,39.0967,39.1051,38.9713,39.0131,409750.0
2018-02-08 12:50:00,46.68,46.68,46.53,46.57,365699.0,39.0131,39.0131,38.8878,38.9212,365699.0
2018-02-08 12:55:00,46.57,46.68,46.52,46.63,749646.0,38.9212,39.0131,38.8794,38.9713,749646.0
2018-02-08 13:00:00,46.63,46.69,46.54,46.59,574168.0,38.9713,39.0215,38.8961,38.9379,574168.0
2018-02-08 13:05:00,46.59,46.75,46.5,46.7,371095.0,38.9379,39.0716,38.8627,39.0298,371095.0
2018-02-08 13:10:00,46.7,46.77,46.65,46.68,325075.0,39.0298,39.0883,38.9881,39.0131,325075.0
2018-02-08 13:15:00,46.67,46.86,46.65,46.79,359966.0,39.0048,39.1636,38.9881,39.1051,359966.0
2018-02-08 13:20:00,46.78,46.89,46.75,46.8,231663.0,39.0967,39.1886,39.0716,39.1134,231663.0
2018-02-08 13:25:00,46.8,46.81,46.62,46.63,163397.0,39.1134,39.1218,38.963,38.9713,163397.0
2018-02-08 13:30:00,46.62,46.75,46.61,46.74,336109.0,38.963,39.0716,38.9546,39.0633,336109.0
2018-02-08 13:35:00,46.75,46.9,46.75,46.9,307852.0,39.0716,39.197,39.0716,39.197,307852.0
2018-02-08 13:40:00,46.9,47.01,46.86,47.0,298168.0,39.197,39.2889,39.1636,39.2806,298168.0
2018-02-08 13:45:00,47.0,47.09,46.94,46.96,260063.0,39.2806,39.3558,39.2304,39.2471,260063.0
2018-02-08 13:50:00,46.96,47.07,46.89,47.02,188923.0,39.2471,39.3391,39.1886,39.2973,188923.0
2018-02-08 13:55:00,47.03,47.04,46.92,46.99,286705.0,39.3056,39.314,39.2137,39.2722,286705.0
2018-02-08 14:00:00,46.98,46.99,46.81,46.82,133209.0,39.2639,39.2722,39.1218,39.1301,133209.0
2018-02-08 14:05:00,46.83,46.93,46.82,46.92,181473.0,39.1385,39.2221,39.1301,39.2137,181473.0
2018-02-08 14:10:00,46.92,47.0,46.88,46.96,364942.0,39.2137,39.2806,39.1803,39.2471,364942.0
2018-02-08 14:15:00,46.96,47.11,46.92,47.03,314787.0,39.2471,39.3725,39.2137,39.3056,314787.0
2018-02-08 14:20:00,47.03,47.08,46.92,46.96,282482.0,39.3056,39.3474,39.2137,39.2471,282482.0
2018-02-08 14:25:00,46.96,46.96,46.82,46.87,207543.0,39.2471,39.2471,39.1301,39.1719,207543.0
2018-02-08 14:30:00,46.87,46.87,46.72,46.73,476667.0,39.1719,39.1719,39.0466,39.0549,476667.0
2018-02-08 14:35:00,46.73,46.82,46.66,46.81,280295.0,39.0549,39.1301,38.9964,39.1218,280295.0
2018-02-08 14:40:00,46.82,46.82,46.7,46.71,212885.0,39.1301,39.1301,39.0298,39.0382,212885.0
2018-02-08 14:45:00,46.71,46.79,46.68,46.72,242481.0,39.0382,39.1051,39.0131,39.0466,242481.0
2018-02-08 14:50:00,46.72,46.72,46.6,46.61,231172.0,39.0466,39.0466,38.9463,38.9546,231172.0
2018-02-08 14:55:00,46.61,46.65,46.54,46.63,490319.0,38.9546,38.9881,38.8961,38.9713,490319.0
2018-02-08 15:00:00,46.64,46.74,46.55,46.72,386737.0,38.9797,39.0633,38.9045,39.0466,386737.0
2018-02-08 15:05:00,46.72,46.74,46.57,46.57,302956.0,39.0466,39.0633,38.9212,38.9212,302956.0
2018-02-08 15:10:00,46.57,46.59,46.43,46.47,807334.0,38.9212,38.9379,38.8042,38.8376,807334.0
2018-02-08 15:15:00,46.48,46.56,46.45,46.47,510647.0,38.846,38.9128,38.8209,38.8376,510647.0
2018-02-08 15:20:00,46.48,46.65,46.43,46.56,563330.0,38.846,38.9881,38.8042,38.9128,563330.0
2018-02-08 15:25:00,46.56,46.74,46.56,46.65,767993.0,38.9128,39.0633,38.9128,38.9881,767993.0
2018-02-08 15:30:00,46.64,46.71,46.51,46.52,397601.0,38.9797,39.0382,38.871,38.8794,397601.0
2018-02-08 15:35:00,46.52,46.55,46.38,46.41,651631.0,38.8794,38.9045,38.7624,38.7875,651631.0
2018-02-08 15:40:00,46.41,46.47,46.32,46.46,877407.0,38.7875,38.8376,38.7123,38.8293,877407.0
2018-02-08 15:45:00,46.46,46.47,46.32,46.32,1459004.0,38.8293,38.8376,38.7123,38.7123,1459004.0
2018-02-08 15:50:00,46.32,46.38,46.29,46.37,2022616.0,38.7123,38.7624,38.6872,38.754,2022616.0
2018-02-08 15:55:00,46.36,46.39,46.06,46.06,3034189.0,38.7457,38.7708,38.495,38.495,3034189.0
2018-02-09 09:30:00,45.92,46.44,45.91,46.25,2478819.0,38.378,38.8125,38.3696,38.6538,2478819.0
2018-02-09 09:35:00,46.25,46.25,45.92,45.94,643271.0,38.6538,38.6538,38.378,38.3947,643271.0
2018-02-09 09:40:00,45.93,45.99,45.73,45.96,1276599.0,38.3863,38.4365,38.2192,38.4114,1276599.0
2018-02-09 09:45:00,45.96,46.18,45.86,45.99,965844.0,38.4114,38.5952,38.3278,38.4365,965844.0
2018-02-09 09:50:00,45.99,46.18,45.92,46.16,519068.0,38.4365,38.5952,38.378,38.5785,519068.0
2018-02-09 09:55:00,46.17,46.25,46.1,46.19,950047.0,38.5869,38.6538,38.5284,38.6036,950047.0
2018-02-09 10:00:00,46.19,46.2,45.91,45.91,803788.0,38.6036,38.612,38.3696,38.3696,803788.0
2018-02-09 10:05:00,45.9,46.0,45.87,45.97,583716.0,38.3612,38.4448,38.3362,38.4197,583716.0
2018-02-09 10:10:00,45.96,46.03,45.86,45.87,409535.0,38.4114,38.4699,38.3278,38.3362,409535.0
2018-02-09 10:15:00,45.87,45.92,45.77,45.88,475104.0,38.3362,38.378,38.2526,38.3445,475104.0
2018-02-09 10:20:00,45.88,45.94,45.83,45.9,386420.0,38.3445,38.3947,38.3027,38.3612,386420.0
2018-02-09 10:25:00,45.89,46.06,45.89,45.92,229767.0,38.3529,38.495,38.3529,38.378,229767.0
2018-02-09 10:30:00,45.92,45.97,45.85,45.93,460938.0,38.378,38.4197,38.3194,38.3863,460938.0
2018-02-09 10:35:00,45.94,45.94,45.73,45.74,323325.0,38.3947,38.3947,38.2192,38.2275,323325.0
2018-02-09 10:40:00,45.73,45.75,45.59,45.7,1382695.0,38.2192,38.2359,38.1022,38.1941,1382695.0
2018-02-09 10:45:00,45.69,45.7,45.34,45.48,1560377.0,38.1857,38.1941,37.8932,38.0102,1560377.0
2018-02-09 10:50:00,45.48,45.8,45.4,45.75,906521.0,38.0102,38.2777,37.9434,38.2359,906521.0
2018-02-09 10:55:00,45.75,45.83,45.58,45.63,432372.0,38.2359,38.3027,38.0938,38.1356,432372.0
2018-02-09 11:00:00,45.64,45.71,45.58,45.65,625447.0,38.1439,38.2024,38.0938,38.1523,625447.0
2018-02-09 11:05:00,45.65,45.72,45.49,45.51,519177.0,38.1523,38.2108,38.0186,38.0353,519177.0
2018-02-09 11:10:00,45.51,45.6,45.47,45.53,273253.0,38.0353,38.1105,38.0019,38.052,273253.0
2018-02-09 11:15:00,45.54,45.54,45.27,45.4,377896.0,38.0604,38.0604,37.8347,37.9434,377896.0
2018-02-09 11:20:00,45.41,45.49,45.31,45.32,324872.0,37.9517,38.0186,37.8681,37.8765,324872.0
2018-02-09 11:25:00,45.32,45.47,45.3,45.43,376420.0,37.8765,38.0019,37.8598,37.9684,376420.0
2018-02-09 11:30:00,45.42,45.56,45.36,45.55,456079.0,37.9601,38.0771,37.9099,38.0687,456079.0
2018-02-09 11:35:00,45.54,45.62,45.48,45.5,215739.0,38.0604,38.1272,38.0102,38.0269,215739.0
2018-02-09 11:40:00,45.5,45.51,45.38,45.39,341000.0,38.0269,38.0353,37.9266,37.935,341000.0
2018-02-09 11:45:00,45.4,45.42,45.28,45.29,306741.0,37.9434,37.9601,37.8431,37.8514,306741.0
2018-02-09 11:50:00,45.29,45.34,45.25,45.32,146061.0,37.8514,37.8932,37.818,37.8765,146061.0
2018-02-09 11:55:00,45.33,45.38,45.22,45.25,463407.0,37.8849,37.9266,37.7929,37.818,463407.0
2018-02-09 12:00:00,45.25,45.29,45.14,45.14,209675.0,37.818,37.8514,37.7261,37.7261,209675.0
2018-02-09 12:05:00,45.14,45.19,44.94,44.95,731417.0,37.7261,37.7678,37.5589,37.5673,731417.0
2018-02-09 12:10:00,44.95,45.09,44.92,44.94,772082.0,37.5673,37.6843,37.5422,37.5589,772082.0
2018-02-09 12:15:00,44.95,45.08,44.92,45.03,566978.0,37.5673,37.6759,37.5422,37.6341,566978.0
2018-02-09 12:20:00,45.03,45.25,45.0,45.1,585953.0,37.6341,37.818,37.6091,37.6926,585953.0
2018-02-09 12:25:00,45.1,45.1,44.9,44.92,430418.0,37.6926,37.6926,37.5255,37.5422,430418.0
2018-02-09 12:30:00,44.92,45.14,44.92,45.07,656230.0,37.5422,37.7261,37.5422,37.6676,656230.0
2018-02-09 12:35:00,45.07,45.09,44.93,44.94,487450.0,37.6676,37.6843,37.5506,37.5589,487450.0
2018-02-09 12:40:00,44.92,44.94,44.77,44.79,791022.0,37.5422,37.5589,37.4168,37.4335,791022.0
2018-02-09 12:45:00,44.79,44.84,44.64,44.67,942868.0,37.4335,37.4753,37.3082,37.3333,942868.0
2018-02-09 12:50:00,44.67,44.85,44.64,44.79,333360.0,37.3333,37.4837,37.3082,37.4335,333360.0
2018-02-09 12:55:00,44.81,45.11,44.81,45.11,355741.0,37.4503,37.701,37.4503,37.701,355741.0
2018-02-09 13:00:00,45.1,45.1,44.87,44.94,497308.0,37.6926,37.6926,37.5004,37.5589,497308.0
2018-02-09 13:05:00,44.95,44.99,44.8,44.82,370060.0,37.5673,37.6007,37.4419,37.4586,370060.0
2018-02-09 13:10:00,44.81,44.83,44.68,44.79,531770.0,37.4503,37.467,37.3416,37.4335,531770.0
2018-02-09 13:15:00,44.78,44.96,44.76,44.95,1038174.0,37.4252,37.5756,37.4085,37.5673,1038174.0
2018-02-09 13:20:00,44.96,44.98,44.74,44.79,893507.0,37.5756,37.5923,37.3918,37.4335,893507.0
2018-02-09 13:25:00,44.78,44.89,44.7,44.78,438353.0,37.4252,37.5171,37.3583,37.4252,438353.0
2018-02-09 13:30:00,44.78,44.89,44.69,44.7,471155.0,37.4252,37.5171,37.35,37.3583,471155.0
2018-02-09 13:35:00,44.7,44.73,44.59,44.61,590055.0,37.3583,37.3834,37.2664,37.2831,590055.0
2018-02-09 13:40:00,44.61,44.82,44.6,44.75,575991.0,37.2831,37.4586,37.2748,37.4001,575991.0
2018-02-09 13:45:00,44.76,44.9,44.71,44.9,485789.0,37.4085,37.5255,37.3667,37.5255,485789.0
2018-02-09 13:50:00,44.9,45.11,44.86,45.11,381714.0,37.5255,37.701,37.492,37.701,381714.0
2018-02-09 13:55:00,45.11,45.32,45.11,45.16,593396.0,37.701,37.8765,37.701,37.7428,593396.0
2018-02-09 14:00:00,45.16,45.62,45.14,45.52,1120412.0,37.7428,38.1272,37.7261,38.0436,1120412.0
2018-02-09 14:05:00,45.52,45.61,45.39,45.59,594362.0,38.0436,38.1189,37.935,38.1022,594362.0
2018-02-09 14:10:00,45.6,45.74,45.48,45.59,561595.0,38.1105,38.2275,38.0102,38.1022,561595.0
2018-02-09 14:15:00,45.6,45.79,45.51,45.75,365032.0,38.1105,38.2693,38.0353,38.2359,365032.0
2018-02-09 14:20:00,45.75,45.89,45.69,45.89,335130.0,38.2359,38.3529,38.1857,38.3529,335130.0
2018-02-09 14:25:00,45.88,45.94,45.55,45.55,647100.0,38.3445,38.3947,38.0687,38.0687,647100.0
2018-02-09 14:30:00,45.56,45.64,45.48,45.51,342728.0,38.0771,38.1439,38.0102,38.0353,342728.0
2018-02-09 14:35:00,45.51,45.67,45.42,45.65,365403.0,38.0353,38.169,37.9601,38.1523,365403.0
2018-02-09 14:40:00,45.65,45.7,45.55,45.67,241297.0,38.1523,38.1941,38.0687,38.169,241297.0
2018-02-09 14:45:00,45.67,45.79,45.6,45.66,330002.0,38.169,38.2693,38.1105,38.1607,330002.0
2018-02-09 14:50:00,45.65,45.82,45.61,45.73,240794.0,38.1523,38.2944,38.1189,38.2192,240794.0
2018-02-09 14:55:00,45.73,45.77,45.64,45.65,461028.0,38.2192,38.2526,38.1439,38.1523,461028.0
2018-02-09 15:00:00,45.65,45.65,45.51,45.57,411689.0,38.1523,38.1523,38.0353,38.0854,411689.0
2018-02-09 15:05:00,45.56,45.62,45.4,45.48,443410.0,38.0771,38.1272,37.9434,38.0102,443410.0
2018-02-09 15:10:00,45.48,45.68,45.4,45.68,318337.0,38.0102,38.1774,37.9434,38.1774,318337.0
2018-02-09 15:15:00,45.69,45.79,45.64,45.78,430566.0,38.1857,38.2693,38.1439,38.2609,430566.0
2018-02-09 15:20:00,45.79,45.91,45.77,45.78,268743.0,38.2693,38.3696,38.2526,38.2609,268743.0
2018-02-09 15:25:00,45.78,45.95,45.71,45.88,399470.0,38.2609,38.403,38.2024,38.3445,399470.0
2018-02-09 15:30:00,45.88,46.05,45.84,45.99,527907.0,38.3445,38.4866,38.3111,38.4365,527907.0
2018-02-09 15:35:00,45.99,46.04,45.85,45.91,683677.0,38.4365,38.4782,38.3194,38.3696,683677.0
2018-02-09 15:40:00,45.91,46.14,45.91,46.12,601012.0,38.3696,38.5618,38.3696,38.5451,601012.0
2018-02-09 15:45:00,46.12,46.38,46.11,46.3,1147368.0,38.5451,38.7624,38.5367,38.6955,1147368.0
2018-02-09 15:50:00,46.31,46.48,46.24,46.26,1042380.0,38.7039,38.846,38.6454,38.6621,1042380.0
2018-02-09 15:55:00,46.25,46.26,46.0,46.12,1805881.0,38.6538,38.6621,38.4448,38.5451,1805881.0
2018-02-12 09:30:00,46.37,46.58,46.34,46.53,1001729.0,38.754,38.9296,38.729,38.8878,1001729.0
2018-02-12 09:35:00,46.53,46.61,46.48,46.58,831471.0,38.8878,38.9546,38.846,38.9296,831471.0
2018-02-12 09:40:00,46.58,46.74,46.53,46.73,1110429.0,38.9296,39.0633,38.8878,39.0549,1110429.0
2018-02-12 09:45:00,46.73,46.77,46.52,46.53,1688674.0,39.0549,39.0883,38.8794,38.8878,1688674.0
2018-02-12 09:50:00,46.53,46.54,46.35,46.39,1146526.0,38.8878,38.8961,38.7373,38.7708,1146526.0
2018-02-12 09:55:00,46.39,46.49,46.33,46.36,545268.0,38.7708,38.8543,38.7206,38.7457,545268.0
2018-02-12 10:00:00,46.36,46.5,46.31,46.45,989811.0,38.7457,38.8627,38.7039,38.8209,989811.0
2018-02-12 10:05:00,46.46,46.53,46.37,46.41,465534.0,38.8293,38.8878,38.754,38.7875,465534.0
2018-02-12 10:10:00,46.4,46.42,46.32,46.39,390633.0,38.7791,38.7958,38.7123,38.7708,390633.0
2018-02-12 10:15:00,46.39,46.39,46.24,46.27,472585.0,38.7708,38.7708,38.6454,38.6705,472585.0
2018-02-12 10:20:00,46.27,46.3,46.14,46.15,656335.0,38.6705,38.6955,38.5618,38.5702,656335.0
2018-02-12 10:25:00,46.15,46.22,46.06,46.21,708970.0,38.5702,38.6287,38.495,38.6203,708970.0
2018-02-12 10:30:00,46.21,46.34,46.13,46.31,600347.0,38.6203,38.729,38.5535,38.7039,600347.0
2018-02-12 10:35:00,46.3,46.35,46.18,46.19,383536.0,38.6955,38.7373,38.5952,38.6036,383536.0
2018-02-12 10:40:00,46.19,46.2,46.01,46.02,654052.0,38.6036,38.612,38.4532,38.4615,654052.0
2018-02-12 10:45:00,46.02,46.21,46.0,46.21,400284.0,38.4615,38.6203,38.4448,38.6203,400284.0
2018-02-12 10:50:00,46.21,46.23,46.11,46.19,337013.0,38.6203,38.637,38.5367,38.6036,337013.0
2018-02-12 10:55:00,46.19,46.27,46.19,46.26,168940.0,38.6036,38.6705,38.6036,38.6621,168940.0
2018-02-12 11:00:00,46.25,46.27,46.1,46.19,445970.0,38.6538,38.6705,38.5284,38.6036,445970.0
2018-02-12 11:05:00,46.18,46.27,46.14,46.17,276559.0,38.5952,38.6705,38.5618,38.5869,276559.0
2018-02-12 11:10:00,46.17,46.33,46.1,46.31,327694.0,38.5869,38.7206,38.5284,38.7039,327694.0
2018-02-12 11:15:00,46.32,46.35,46.24,46.32,289861.0,38.7123,38.7373,38.6454,38.7123,289861.0
2018-02-12 11:20:00,46.32,46.38,46.26,46.36,244796.0,38.7123,38.7624,38.6621,38.7457,244796.0
2018-02-12 11:25:00,46.36,46.37,46.24,46.25,402520.0,38.7457,38.754,38.6454,38.6538,402520.0
2018-02-12 11:30:00,46.25,46.27,46.16,46.26,169583.0,38.6538,38.6705,38.5785,38.6621,169583.0
2018-02-12 11:35:00,46.26,46.31,46.23,46.3,188331.0,38.6621,38.7039,38.637,38.6955,188331.0
2018-02-12 11:40:00,46.3,46.35,46.29,46.32,151822.0,38.6955,38.7373,38.6872,38.7123,151822.0
2018-02-12 11:45:00,46.32,46.38,46.26,46.38,263238.0,38.7123,38.7624,38.6621,38.7624,263238.0
2018-02-12 11:50:00,46.38,46.39,46.31,46.37,273012.0,38.7624,38.7708,38.7039,38.754,273012.0
2018-02-12 11:55:00,46.37,46.49,46.36,46.48,320081.0,38.754,38.8543,38.7457,38.846,320081.0
2018-02-12 12:00:00,46.49,46.49,46.42,46.47,129031.0,38.8543,38.8543,38.7958,38.8376,129031.0
2018-02-12 12:05:00,46.47,46.51,46.41,46.5,157559.0,38.8376,38.871,38.7875,38.8627,157559.0
2018-02-12 12:10:00,46.5,46.65,46.48,46.64,193699.0,38.8627,38.9881,38.846,38.9797,193699.0
2018-02-12 12:15:00,46.64,46.67,46.6,46.65,331944.0,38.9797,39.0048,38.9463,38.9881,331944.0
2018-02-12 12:20:00,46.66,46.66,46.58,46.65,118503.0,38.9964,38.9964,38.9296,38.9881,118503.0
2018-02-12 12:25:00,46.64,46.68,46.6,46.66,144304.0,38.9797,39.0131,38.9463,38.9964,144304.0
2018-02-12 12:30:00,46.65,46.74,46.58,46.72,211829.0,38.9881,39.0633,38.9296,39.0466,211829.0
2018-02-12 12:35:00,46.73,46.75,46.65,46.7,175674.0,39.0549,39.0716,38.9881,39.0298,175674.0
2018-02-12 12:40:00,46.7,46.7,46.6,46.61,90510.0,39.0298,39.0298,38.9463,38.9546,90510.0
2018-02-12 12:45:00,46.61,46.68,46.58,46.59,98059.0,38.9546,39.0131,38.9296,38.9379,98059.0
2018-02-12 12:50:00,46.6,46.75,46.6,46.74,140879.0,38.9463,39.0716,38.9463,39.0633,140879.0
2018-02-12 12:55:00,46.74,46.74,46.67,46.71,89267.0,39.0633,39.0633,39.0048,39.0382,89267.0
2018-02-12 13:00:00,46.72,46.79,46.72,46.77,310512.0,39.0466,39.1051,39.0466,39.0883,310512.0
2018-02-12 13:05:00,46.77,46.78,46.72,46.75,480739.0,39.0883,39.0967,39.0466,39.0716,480739.0
2018-02-12 13:10:00,46.75,46.86,46.74,46.83,440661.0,39.0716,39.1636,39.0633,39.1385,440661.0
2018-02-12 13:15:00,46.83,46.83,46.76,46.78,210641.0,39.1385,39.1385,39.08,39.0967,210641.0
2018-02-12 13:20:00,46.78,46.84,46.75,46.84,90918.0,39.0967,39.1468,39.0716,39.1468,90918.0
2018-02-12 13:25:00,46.83,46.86,46.82,46.85,199801.0,39.1385,39.1636,39.1301,39.1552,199801.0
2018-02-12 13:30:00,46.86,46.9,46.84,46.88,265775.0,39.1636,39.197,39.1468,39.1803,265775.0
2018-02-12 13:35:00,46.88,46.9,46.83,46.86,91296.0,39.1803,39.197,39.1385,39.1636,91296.0
2018-02-12 13:40:00,46.86,46.88,46.82,46.86,54978.0,39.1636,39.1803,39.1301,39.1636,54978.0
2018-02-12 13:45:00,46.86,46.87,46.83,46.86,43389.0,39.1636,39.1719,39.1385,39.1636,43389.0
2018-02-12 13:50:00,46.87,46.98,46.86,46.96,197375.0,39.1719,39.2639,39.1636,39.2471,197375.0
2018-02-12 13:55:00,46.97,47.0,46.94,46.97,150222.0,39.2555,39.2806,39.2304,39.2555,150222.0
2018-02-12 14:00:00,46.97,46.99,46.91,46.92,106659.0,39.2555,39.2722,39.2054,39.2137,106659.0
2018-02-12 14:05:00,46.92,46.95,46.87,46.88,155733.0,39.2137,39.2388,39.1719,39.1803,155733.0
2018-02-12 14:10:00,46.89,46.89,46.84,46.84,144530.0,39.1886,39.1886,39.1468,39.1468,144530.0
2018-02-12 14:15:00,46.85,46.87,46.82,46.84,134631.0,39.1552,39.1719,39.1301,39.1468,134631.0
2018-02-12 14:20:00,46.84,46.92,46.84,46.88,90830.0,39.1468,39.2137,39.1468,39.1803,90830.0
2018-02-12 14:25:00,46.87,46.94,46.87,46.92,174760.0,39.1719,39.2304,39.1719,39.2137,174760.0
2018-02-12 14:30:00,46.92,46.98,46.91,46.93,89815.0,39.2137,39.2639,39.2054,39.2221,89815.0
2018-02-12 14:35:00,46.94,46.98,46.92,46.96,119507.0,39.2304,39.2639,39.2137,39.2471,119507.0
2018-02-12 14:40:00,46.96,47.02,46.92,46.92,175604.0,39.2471,39.2973,39.2137,39.2137,175604.0
2018-02-12 14:45:00,46.92,46.93,46.82,46.82,297925.0,39.2137,39.2221,39.1301,39.1301,297925.0
2018-02-12 14:50:00,46.82,46.83,46.77,46.81,391157.0,39.1301,39.1385,39.0883,39.1218,391157.0
2018-02-12 14:55:00,46.8,46.85,46.8,46.83,220948.0,39.1134,39.1552,39.1134,39.1385,220948.0
2018-02-12 15:00:00,46.83,46.88,46.81,46.86,197685.0,39.1385,39.1803,39.1218,39.1636,197685.0
2018-02-12 15:05:00,46.86,46.93,46.86,46.89,105012.0,39.1636,39.2221,39.1636,39.1886,105012.0
2018-02-12 15:10:00,46.88,47.03,46.86,47.0,145604.0,39.1803,39.3056,39.1636,39.2806,145604.0
2018-02-12 15:15:00,47.0,47.0,46.91,46.94,220662.0,39.2806,39.2806,39.2054,39.2304,220662.0
2018-02-12 15:20:00,46.95,47.04,46.94,47.02,277293.0,39.2388,39.314,39.2304,39.2973,277293.0
2018-02-12 15:25:00,47.02,47.03,46.92,46.94,299316.0,39.2973,39.3056,39.2137,39.2304,299316.0
2018-02-12 15:30:00,46.94,46.99,46.84,46.87,298387.0,39.2304,39.2722,39.1468,39.1719,298387.0
2018-02-12 15:35:00,46.87,46.89,46.75,46.82,316432.0,39.1719,39.1886,39.0716,39.1301,316432.0
2018-02-12 15:40:00,46.82,46.9,46.81,46.88,397421.0,39.1301,39.197,39.1218,39.1803,397421.0
2018-02-12 15:45:00,46.88,46.88,46.61,46.66,1084903.0,39.1803,39.1803,38.9546,38.9964,1084903.0
2018-02-12 15:50:00,46.67,46.81,46.64,46.79,604774.0,39.0048,39.1218,38.9797,39.1051,604774.0
2018-02-12 15:55:00,46.79,46.8,46.68,46.72,822665.0,39.1051,39.1134,39.0131,39.0466,822665.0
2018-02-13 09:30:00,46.27,46.41,46.17,46.34,1076698.0,38.6705,38.7875,38.5869,38.729,1076698.0
2018-02-13 09:35:00,46.34,46.38,46.16,46.33,788476.0,38.729,38.7624,38.5785,38.7206,788476.0
2018-02-13 09:40:00,46.33,46.42,46.31,46.34,554821.0,38.7206,38.7958,38.7039,38.729,554821.0
2018-02-13 09:45:00,46.35,46.38,46.25,46.28,509500.0,38.7373,38.7624,38.6538,38.6788,509500.0
2018-02-13 09:50:00,46.27,46.43,46.26,46.43,718151.0,38.6705,38.8042,38.6621,38.8042,718151.0
2018-02-13 09:55:00,46.42,46.45,46.33,46.41,414629.0,38.7958,38.8209,38.7206,38.7875,414629.0
2018-02-13 10:00:00,46.4,46.51,46.36,46.42,786607.0,38.7791,38.871,38.7457,38.7958,786607.0
2018-02-13 10:05:00,46.42,46.43,46.36,46.4,406075.0,38.7958,38.8042,38.7457,38.7791,406075.0
2018-02-13 10:10:00,46.4,46.47,46.37,46.46,366393.0,38.7791,38.8376,38.754,38.8293,366393.0
2018-02-13 10:15:00,46.46,46.5,46.45,46.5,138748.0,38.8293,38.8627,38.8209,38.8627,138748.0
2018-02-13 10:20:00,46.5,46.62,46.49,46.62,351442.0,38.8627,38.963,38.8543,38.963,351442.0
2018-02-13 10:25:00,46.61,46.62,46.48,46.5,297802.0,38.9546,38.963,38.846,38.8627,297802.0
2018-02-13 10:30:00,46.5,46.54,46.41,46.41,306896.0,38.8627,38.8961,38.7875,38.7875,306896.0
2018-02-13 10:35:00,46.41,46.53,46.4,46.52,238146.0,38.7875,38.8878,38.7791,38.8794,238146.0
2018-02-13 10:40:00,46.52,46.56,46.49,46.49,230442.0,38.8794,38.9128,38.8543,38.8543,230442.0
2018-02-13 10:45:00,46.49,46.6,46.44,46.59,285081.0,38.8543,38.9463,38.8125,38.9379,285081.0
2018-02-13 10:50:00,46.6,46.61,46.53,46.61,167482.0,38.9463,38.9546,38.8878,38.9546,167482.0
2018-02-13 10:55:00,46.61,46.65,46.57,46.58,329099.0,38.9546,38.9881,38.9212,38.9296,329099.0
2018-02-13 11:00:00,46.58,46.6,46.46,46.47,367197.0,38.9296,38.9463,38.8293,38.8376,367197.0
2018-02-13 11:05:00,46.46,46.52,46.43,46.48,164017.0,38.8293,38.8794,38.8042,38.846,164017.0
2018-02-13 11:10:00,46.49,46.54,46.46,46.54,196204.0,38.8543,38.8961,38.8293,38.8961,196204.0
2018-02-13 11:15:00,46.53,46.54,46.47,46.5,208449.0,38.8878,38.8961,38.8376,38.8627,208449.0
2018-02-13 11:20:00,46.51,46.51,46.41,46.49,464739.0,38.871,38.871,38.7875,38.8543,464739.0
2018-02-13 11:25:00,46.49,46.51,46.4,46.43,352704.0,38.8543,38.871,38.7791,38.8042,352704.0
2018-02-13 11:30:00,46.43,46.48,46.41,46.41,120022.0,38.8042,38.846,38.7875,38.7875,120022.0
2018-02-13 11:35:00,46.42,46.45,46.39,46.45,233705.0,38.7958,38.8209,38.7708,38.8209,233705.0
2018-02-13 11:40:00,46.45,46.48,46.44,46.46,103478.0,38.8209,38.846,38.8125,38.8293,103478.0
2018-02-13 11:45:00,46.46,46.55,46.46,46.54,138991.0,38.8293,38.9045,38.8293,38.8961,138991.0
2018-02-13 11:50:00,46.54,46.55,46.46,46.47,270698.0,38.8961,38.9045,38.8293,38.8376,270698.0
2018-02-13 11:55:00,46.48,46.55,46.47,46.52,188529.0,38.846,38.9045,38.8376,38.8794,188529.0
2018-02-13 12:00:00,46.52,46.55,46.5,46.54,106958.0,38.8794,38.9045,38.8627,38.8961,106958.0
2018-02-13 12:05:00,46.53,46.53,46.46,46.48,109002.0,38.8878,38.8878,38.8293,38.846,109002.0
2018-02-13 12:10:00,46.48,46.57,46.48,46.56,73030.0,38.846,38.9212,38.846,38.9128,73030.0
2018-02-13 12:15:00,46.56,46.56,46.49,46.5,37112.0,38.9128,38.9128,38.8543,38.8627,37112.0
2018-02-13 12:20:00,46.5,46.51,46.46,46.46,67794.0,38.8627,38.871,38.8293,38.8293,67794.0
2018-02-13 12:25:00,46.46,46.47,46.44,46.45,26717.0,38.8293,38.8376,38.8125,38.8209,26717.0
2018-02-13 12:30:00,46.45,46.46,46.42,46.44,121044.0,38.8209,38.8293,38.7958,38.8125,121044.0
2018-02-13 12:35:00,46.44,46.45,46.38,46.42,102134.0,38.8125,38.8209,38.7624,38.7958,102134.0
2018-02-13 12:40:00,46.42,46.49,46.41,46.49,115233.0,38.7958,38.8543,38.7875,38.8543,115233.0
2018-02-13 12:45:00,46.49,46.51,46.45,46.5,43463.0,38.8543,38.871,38.8209,38.8627,43463.0
2018-02-13 12:50:00,46.5,46.51,46.46,46.46,79172.0,38.8627,38.871,38.8293,38.8293,79172.0
2018-02-13 12:55:00,46.46,46.46,46.41,46.41,109123.0,38.8293,38.8293,38.7875,38.7875,109123.0
2018-02-13 13:00:00,46.41,46.44,46.4,46.42,44553.0,38.7875,38.8125,38.7791,38.7958,44553.0
2018-02-13 13:05:00,46.42,46.46,46.41,46.46,43755.0,38.7958,38.8293,38.7875,38.8293,43755.0
2018-02-13 13:10:00,46.45,46.51,46.44,46.51,81765.0,38.8209,38.871,38.8125,38.871,81765.0
2018-02-13 13:15:00,46.52,46.56,46.5,46.55,125315.0,38.8794,38.9128,38.8627,38.9045,125315.0
2018-02-13 13:20:00,46.56,46.61,46.53,46.59,137100.0,38.9128,38.9546,38.8878,38.9379,137100.0
2018-02-13 13:25:00,46.59,46.62,46.54,46.55,84634.0,38.9379,38.963,38.8961,38.9045,84634.0
2018-02-13 13:30:00,46.55,46.56,46.53,46.55,97356.0,38.9045,38.9128,38.8878,38.9045,97356.0
2018-02-13 13:35:00,46.56,46.64,46.54,46.64,80730.0,38.9128,38.9797,38.8961,38.9797,80730.0
2018-02-13 13:40:00,46.65,46.65,46.59,46.61,88326.0,38.9881,38.9881,38.9379,38.9546,88326.0
2018-02-13 13:45:00,46.61,46.63,46.59,46.6,55606.0,38.9546,38.9713,38.9379,38.9463,55606.0
2018-02-13 13:50:00,46.61,46.63,46.57,46.59,71135.0,38.9546,38.9713,38.9212,38.9379,71135.0
2018-02-13 13:55:00,46.58,46.59,46.55,46.56,119225.0,38.9296,38.9379,38.9045,38.9128,119225.0
2018-02-13 14:00:00,46.57,46.59,46.55,46.58,70047.0,38.9212,38.9379,38.9045,38.9296,70047.0
2018-02-13 14:05:00,46.57,46.65,46.56,46.63,90330.0,38.9212,38.9881,38.9128,38.9713,90330.0
2018-02-13 14:10:00,46.64,46.69,46.63,46.66,207457.0,38.9797,39.0215,38.9713,38.9964,207457.0
2018-02-13 14:15:00,46.66,46.72,46.64,46.7,660109.0,38.9964,39.0466,38.9797,39.0298,660109.0
2018-02-13 14:20:00,46.7,46.74,46.69,46.7,142645.0,39.0298,39.0633,39.0215,39.0298,142645.0
2018-02-13 14:25:00,46.7,46.72,46.66,46.66,44101.0,39.0298,39.0466,38.9964,38.9964,44101.0
2018-02-13 14:30:00,46.66,46.68,46.62,46.64,60469.0,38.9964,39.0131,38.963,38.9797,60469.0
2018-02-13 14:35:00,46.64,46.67,46.6,46.62,53551.0,38.9797,39.0048,38.9463,38.963,53551.0
2018-02-13 14:40:00,46.61,46.64,46.6,46.63,43639.0,38.9546,38.9797,38.9463,38.9713,43639.0
2018-02-13 14:45:00,46.63,46.67,46.6,46.66,38921.0,38.9713,39.0048,38.9463,38.9964,38921.0
2018-02-13 14:50:00,46.66,46.74,46.66,46.71,68354.0,38.9964,39.0633,38.9964,39.0382,68354.0
2018-02-13 14:55:00,46.7,46.78,46.69,46.77,455563.0,39.0298,39.0967,39.0215,39.0883,455563.0
2018-02-13 15:00:00,46.77,46.77,46.66,46.66,156896.0,39.0883,39.0883,38.9964,38.9964,156896.0
2018-02-13 15:05:00,46.66,46.71,46.65,46.7,56913.0,38.9964,39.0382,38.9881,39.0298,56913.0
2018-02-13 15:10:00,46.7,46.75,46.65,46.74,81299.0,39.0298,39.0716,38.9881,39.0633,81299.0
2018-02-13 15:15:00,46.74,46.76,46.7,46.74,77212.0,39.0633,39.08,39.0298,39.0633,77212.0
2018-02-13 15:20:00,46.73,46.75,46.7,46.73,51581.0,39.0549,39.0716,39.0298,39.0549,51581.0
2018-02-13 15:25:00,46.73,46.75,46.7,46.71,145573.0,39.0549,39.0716,39.0298,39.0382,145573.0
2018-02-13 15:30:00,46.71,46.74,46.7,46.74,71752.0,39.0382,39.0633,39.0298,39.0633,71752.0
2018-02-13 15:35:00,46.75,46.82,46.74,46.81,119592.0,39.0716,39.1301,39.0633,39.1218,119592.0
2018-02-13 15:40:00,46.81,46.82,46.69,46.71,300052.0,39.1218,39.1301,39.0215,39.0382,300052.0
2018-02-13 15:45:00,46.71,46.8,46.71,46.77,186906.0,39.0382,39.1134,39.0382,39.0883,186906.0
2018-02-13 15:50:00,46.78,46.81,46.74,46.75,382668.0,39.0967,39.1218,39.0633,39.0716,382668.0
2018-02-13 15:55:00,46.75,46.8,46.66,46.69,1140366.0,39.0716,39.1134,38.9964,39.0215,1140366.0
2018-02-14 09:30:00,46.75,46.98,46.75,46.94,605066.0,39.0716,39.2639,39.0716,39.2304,605066.0
2018-02-14 09:35:00,46.93,47.03,46.87,46.99,842738.0,39.2221,39.3056,39.1719,39.2722,842738.0
2018-02-14 09:40:00,47.0,47.04,46.95,47.01,413277.0,39.2806,39.314,39.2388,39.2889,413277.0
2018-02-14 09:45:00,47.0,47.01,46.87,47.0,852485.0,39.2806,39.2889,39.1719,39.2806,852485.0
2018-02-14 09:50:00,47.01,47.21,47.0,47.13,610367.0,39.2889,39.4561,39.2806,39.3892,610367.0
2018-02-14 09:55:00,47.13,47.16,46.95,46.97,568040.0,39.3892,39.4143,39.2388,39.2555,568040.0
2018-02-14 10:00:00,46.97,47.11,46.91,47.03,415667.0,39.2555,39.3725,39.2054,39.3056,415667.0
2018-02-14 10:05:00,47.03,47.28,47.03,47.27,535840.0,39.3056,39.5146,39.3056,39.5062,535840.0
2018-02-14 10:10:00,47.27,47.38,47.26,47.29,544973.0,39.5062,39.5982,39.4979,39.5229,544973.0
2018-02-14 10:15:00,47.29,47.45,47.26,47.44,718128.0,39.5229,39.6567,39.4979,39.6483,718128.0
2018-02-14 10:20:00,47.45,47.57,47.44,47.45,764720.0,39.6567,39.7569,39.6483,39.6567,764720.0
2018-02-14 10:25:00,47.45,47.49,47.36,47.46,348634.0,39.6567,39.6901,39.5814,39.665,348634.0
2018-02-14 10:30:00,47.46,47.56,47.33,47.36,572935.0,39.665,39.7486,39.5564,39.5814,572935.0
2018-02-14 10:35:00,47.36,47.56,47.36,47.56,258031.0,39.5814,39.7486,39.5814,39.7486,258031.0
2018-02-14 10:40:00,47.56,47.57,47.42,47.45,363766.0,39.7486,39.7569,39.6316,39.6567,363766.0
2018-02-14 10:45:00,47.46,47.54,47.43,47.47,267788.0,39.665,39.7319,39.6399,39.6734,267788.0
2018-02-14 10:50:00,47.46,47.47,47.39,47.39,319237.0,39.665,39.6734,39.6065,39.6065,319237.0
2018-02-14 10:55:00,47.4,47.49,47.36,47.43,396066.0,39.6149,39.6901,39.5814,39.6399,396066.0
2018-02-14 11:00:00,47.43,47.51,47.39,47.4,223882.0,39.6399,39.7068,39.6065,39.6149,223882.0
2018-02-14 11:05:00,47.39,47.44,47.33,47.34,533493.0,39.6065,39.6483,39.5564,39.5647,533493.0
2018-02-14 11:10:00,47.34,47.47,47.32,47.46,329859.0,39.5647,39.6734,39.548,39.665,329859.0
2018-02-14 11:15:00,47.46,47.51,47.42,47.51,289818.0,39.665,39.7068,39.6316,39.7068,289818.0
2018-02-14 11:20:00,47.51,47.52,47.39,47.49,214964.0,39.7068,39.7152,39.6065,39.6901,214964.0
2018-02-14 11:25:00,47.5,47.6,47.48,47.58,981658.0,39.6984,39.782,39.6817,39.7653,981658.0
2018-02-14 11:30:00,47.58,47.6,47.49,47.52,302300.0,39.7653,39.782,39.6901,39.7152,302300.0
2018-02-14 11:35:00,47.52,47.65,47.46,47.65,684106.0,39.7152,39.8238,39.665,39.8238,684106.0
2018-02-14 11:40:00,47.63,47.69,47.6,47.63,778128.0,39.8071,39.8572,39.782,39.8071,778128.0
2018-02-14 11:45:00,47.62,47.65,47.45,47.45,372190.0,39.7987,39.8238,39.6567,39.6567,372190.0
2018-02-14 11:50:00,47.44,47.45,47.34,47.4,393663.0,39.6483,39.6567,39.5647,39.6149,393663.0
2018-02-14 11:55:00,47.39,47.44,47.36,47.38,324972.0,39.6065,39.6483,39.5814,39.5982,324972.0
2018-02-14 12:00:00,47.39,47.59,47.39,47.55,243669.0,39.6065,39.7737,39.6065,39.7402,243669.0
2018-02-14 12:05:00,47.55,47.57,47.46,47.48,160562.0,39.7402,39.7569,39.665,39.6817,160562.0
2018-02-14 12:10:00,47.48,47.54,47.45,47.54,97792.0,39.6817,39.7319,39.6567,39.7319,97792.0
2018-02-14 12:15:00,47.55,47.55,47.45,47.46,75616.0,39.7402,39.7402,39.6567,39.665,75616.0
2018-02-14 12:20:00,47.45,47.54,47.43,47.53,87420.0,39.6567,39.7319,39.6399,39.7235,87420.0
2018-02-14 12:25:00,47.52,47.61,47.51,47.58,267267.0,39.7152,39.7904,39.7068,39.7653,267267.0
2018-02-14 12:30:00,47.57,47.61,47.57,47.6,71746.0,39.7569,39.7904,39.7569,39.782,71746.0
2018-02-14 12:35:00,47.61,47.69,47.6,47.68,118880.0,39.7904,39.8572,39.782,39.8489,118880.0
2018-02-14 12:40:00,47.68,47.71,47.64,47.66,174473.0,39.8489,39.874,39.8155,39.8322,174473.0
2018-02-14 12:45:00,47.66,47.7,47.62,47.62,104066.0,39.8322,39.8656,39.7987,39.7987,104066.0
2018-02-14 12:50:00,47.62,47.71,47.61,47.71,184889.0,39.7987,39.874,39.7904,39.874,184889.0
2018-02-14 12:55:00,47.7,47.79,47.7,47.77,125067.0,39.8656,39.9408,39.8656,39.9241,125067.0
2018-02-14 13:00:00,47.77,47.89,47.76,47.87,238753.0,39.9241,40.0244,39.9157,40.0077,238753.0
2018-02-14 13:05:00,47.87,47.92,47.82,47.84,192966.0,40.0077,40.0495,39.9659,39.9826,192966.0
2018-02-14 13:10:00,47.84,47.94,47.82,47.91,175228.0,39.9826,40.0662,39.9659,40.0411,175228.0
2018-02-14 13:15:00,47.91,47.97,47.87,47.88,171516.0,40.0411,40.0913,40.0077,40.016,171516.0
2018-02-14 13:20:00,47.88,48.01,47.88,47.99,275399.0,40.016,40.1247,40.016,40.108,275399.0
2018-02-14 13:25:00,48.0,48.01,47.92,47.92,361803.0,40.1163,40.1247,40.0495,40.0495,361803.0
2018-02-14 13:30:00,47.93,48.04,47.92,48.0,150741.0,40.0578,40.1498,40.0495,40.1163,150741.0
2018-02-14 13:35:00,47.99,48.04,47.97,48.03,96218.0,40.108,40.1498,40.0913,40.1414,96218.0
2018-02-14 13:40:00,48.03,48.07,47.97,48.05,118418.0,40.1414,40.1748,40.0913,40.1581,118418.0
2018-02-14 13:45:00,48.06,48.08,47.96,48.03,294188.0,40.1665,40.1832,40.0829,40.1414,294188.0
2018-02-14 13:50:00,48.03,48.04,48.0,48.03,152281.0,40.1414,40.1498,40.1163,40.1414,152281.0
2018-02-14 13:55:00,48.03,48.06,48.0,48.02,71192.0,40.1414,40.1665,40.1163,40.133,71192.0
2018-02-14 14:00:00,48.02,48.14,48.02,48.12,173948.0,40.133,40.2333,40.133,40.2166,173948.0
2018-02-14 14:05:00,48.12,48.14,48.09,48.09,352859.0,40.2166,40.2333,40.1915,40.1915,352859.0
2018-02-14 14:10:00,48.1,48.12,48.07,48.08,211768.0,40.1999,40.2166,40.1748,40.1832,211768.0
2018-02-14 14:15:00,48.08,48.08,48.02,48.03,128143.0,40.1832,40.1832,40.133,40.1414,128143.0
2018-02-14 14:20:00,48.03,48.08,47.96,47.96,163778.0,40.1414,40.1832,40.0829,40.0829,163778.0
2018-02-14 14:25:00,47.96,47.97,47.88,47.89,400977.0,40.0829,40.0913,40.016,40.0244,400977.0
2018-02-14 14:30:00,47.88,47.97,47.85,47.92,135018.0,40.016,40.0913,39.991,40.0495,135018.0
2018-02-14 14:35:00,47.93,48.04,47.92,48.04,84745.0,40.0578,40.1498,40.0495,40.1498,84745.0
2018-02-14 14:40:00,48.04,48.06,47.99,48.02,83218.0,40.1498,40.1665,40.108,40.133,83218.0
2018-02-14 14:45:00,48.02,48.03,47.95,48.0,89999.0,40.133,40.1414,40.0745,40.1163,89999.0
2018-02-14 14:50:00,48.0,48.08,47.99,48.08,72545.0,40.1163,40.1832,40.108,40.1832,72545.0
2018-02-14 14:55:00,48.07,48.08,48.01,48.02,111294.0,40.1748,40.1832,40.1247,40.133,111294.0
2018-02-14 15:00:00,48.02,48.15,48.01,48.15,347417.0,40.133,40.2417,40.1247,40.2417,347417.0
2018-02-14 15:05:00,48.14,48.15,48.07,48.08,106163.0,40.2333,40.2417,40.1748,40.1832,106163.0
2018-02-14 15:10:00,48.07,48.12,48.06,48.08,271326.0,40.1748,40.2166,40.1665,40.1832,271326.0
2018-02-14 15:15:00,48.09,48.15,48.08,48.14,146548.0,40.1915,40.2417,40.1832,40.2333,146548.0
2018-02-14 15:20:00,48.13,48.14,47.99,48.01,386172.0,40.225,40.2333,40.108,40.1247,386172.0
2018-02-14 15:25:00,48.01,48.05,47.99,48.03,272969.0,40.1247,40.1581,40.108,40.1414,272969.0
2018-02-14 15:30:00,48.02,48.04,47.96,47.97,386272.0,40.133,40.1498,40.0829,40.0913,386272.0
2018-02-14 15:35:00,47.96,48.0,47.93,47.99,474174.0,40.0829,40.1163,40.0578,40.108,474174.0
2018-02-14 15:40:00,48.0,48.01,47.93,47.93,411671.0,40.1163,40.1247,40.0578,40.0578,411671.0
2018-02-14 15:45:00,47.93,48.02,47.92,47.98,797472.0,40.0578,40.133,40.0495,40.0996,797472.0
2018-02-14 15:50:00,47.99,48.07,47.98,48.03,634168.0,40.108,40.1748,40.0996,40.1414,634168.0
2018-02-14 15:55:00,48.02,48.13,48.01,48.1,2642201.0,40.133,40.225,40.1247,40.1999,2642201.0
2018-02-15 09:30:00,49.14,49.31,49.14,49.15,881534.0,41.0691,41.2112,41.0691,41.0774,881534.0
2018-02-15 09:35:00,49.14,49.17,48.87,49.15,986874.0,41.0691,41.0942,40.8434,41.0774,986874.0
2018-02-15 09:40:00,49.14,49.32,49.12,49.28,1311227.0,41.0691,41.2195,41.0524,41.1861,1311227.0
2018-02-15 09:45:00,49.28,49.51,49.26,49.51,512240.0,41.1861,41.3783,41.1694,41.3783,512240.0
2018-02-15 09:50:00,49.51,49.64,49.42,49.52,846484.0,41.3783,41.487,41.3031,41.3867,846484.0
2018-02-15 09:55:00,49.51,49.66,49.51,49.66,253520.0,41.3783,41.5037,41.3783,41.5037,253520.0
2018-02-15 10:00:00,49.66,49.67,49.37,49.37,667352.0,41.5037,41.512,41.2613,41.2613,667352.0
2018-02-15 10:05:00,49.37,49.38,49.15,49.19,810428.0,41.2613,41.2697,41.0774,41.1109,810428.0
2018-02-15 10:10:00,49.2,49.26,49.08,49.17,568927.0,41.1192,41.1694,41.0189,41.0942,568927.0
2018-02-15 10:15:00,49.17,49.21,49.1,49.15,459543.0,41.0942,41.1276,41.0357,41.0774,459543.0
2018-02-15 10:20:00,49.14,49.23,49.12,49.19,352343.0,41.0691,41.1443,41.0524,41.1109,352343.0
2018-02-15 10:25:00,49.19,49.39,49.18,49.35,383007.0,41.1109,41.278,41.1025,41.2446,383007.0
2018-02-15 10:30:00,49.35,49.39,49.22,49.24,262682.0,41.2446,41.278,41.1359,41.1527,262682.0
2018-02-15 10:35:00,49.23,49.29,49.14,49.14,190710.0,41.1443,41.1945,41.0691,41.0691,190710.0
2018-02-15 10:40:00,49.15,49.16,48.91,48.91,1065709.0,41.0774,41.0858,40.8769,40.8769,1065709.0
2018-02-15 10:45:00,48.92,49.06,48.9,49.0,699106.0,40.8852,41.0022,40.8685,40.9521,699106.0
2018-02-15 10:50:00,48.99,49.06,48.96,48.98,499183.0,40.9437,41.0022,40.9187,40.9354,499183.0
2018-02-15 10:55:00,48.97,48.99,48.74,48.75,331095.0,40.927,40.9437,40.7348,40.7431,331095.0
2018-02-15 11:00:00,48.74,48.8,48.63,48.65,567637.0,40.7348,40.7849,40.6429,40.6596,567637.0
2018-02-15 11:05:00,48.64,48.87,48.64,48.84,549295.0,40.6512,40.8434,40.6512,40.8184,549295.0
2018-02-15 11:10:00,48.84,48.98,48.78,48.94,232586.0,40.8184,40.9354,40.7682,40.9019,232586.0
2018-02-15 11:15:00,48.94,48.96,48.87,48.88,224903.0,40.9019,40.9187,40.8434,40.8518,224903.0
2018-02-15 11:20:00,48.88,49.04,48.88,48.97,392801.0,40.8518,40.9855,40.8518,40.927,392801.0
2018-02-15 11:25:00,48.98,49.09,48.96,49.09,181534.0,40.9354,41.0273,40.9187,41.0273,181534.0
2018-02-15 11:30:00,49.08,49.08,48.96,48.98,147424.0,41.0189,41.0189,40.9187,40.9354,147424.0
2018-02-15 11:35:00,48.98,49.05,48.94,49.02,160804.0,40.9354,40.9939,40.9019,40.9688,160804.0
2018-02-15 11:40:00,49.02,49.14,49.01,49.1,266932.0,40.9688,41.0691,40.9604,41.0357,266932.0
2018-02-15 11:45:00,49.09,49.15,49.06,49.14,256601.0,41.0273,41.0774,41.0022,41.0691,256601.0
2018-02-15 11:50:00,49.13,49.21,49.13,49.18,171327.0,41.0607,41.1276,41.0607,41.1025,171327.0
2018-02-15 11:55:00,49.18,49.18,49.04,49.07,205941.0,41.1025,41.1025,40.9855,41.0106,205941.0
2018-02-15 12:00:00,49.07,49.14,49.03,49.04,120493.0,41.0106,41.0691,40.9772,40.9855,120493.0
2018-02-15 12:05:00,49.04,49.06,48.99,49.03,160723.0,40.9855,41.0022,40.9437,40.9772,160723.0
2018-02-15 12:10:00,49.03,49.06,48.96,48.96,194961.0,40.9772,41.0022,40.9187,40.9187,194961.0
2018-02-15 12:15:00,48.96,49.03,48.92,48.94,110864.0,40.9187,40.9772,40.8852,40.9019,110864.0
2018-02-15 12:20:00,48.95,48.95,48.86,48.91,214653.0,40.9103,40.9103,40.8351,40.8769,214653.0
2018-02-15 12:25:00,48.91,48.95,48.84,48.86,132720.0,40.8769,40.9103,40.8184,40.8351,132720.0
2018-02-15 12:30:00,48.86,48.99,48.85,48.98,140538.0,40.8351,40.9437,40.8267,40.9354,140538.0
2018-02-15 12:35:00,48.98,49.01,48.94,49.0,84156.0,40.9354,40.9604,40.9019,40.9521,84156.0
2018-02-15 12:40:00,49.0,49.03,48.93,48.94,99064.0,40.9521,40.9772,40.8936,40.9019,99064.0
2018-02-15 12:45:00,48.94,48.95,48.88,48.91,127780.0,40.9019,40.9103,40.8518,40.8769,127780.0
2018-02-15 12:50:00,48.91,48.95,48.9,48.9,52848.0,40.8769,40.9103,40.8685,40.8685,52848.0
2018-02-15 12:55:00,48.89,48.97,48.88,48.97,105834.0,40.8601,40.927,40.8518,40.927,105834.0
2018-02-15 13:00:00,48.97,49.05,48.97,49.04,133607.0,40.927,40.9939,40.927,40.9855,133607.0
2018-02-15 13:05:00,49.04,49.11,49.03,49.07,216947.0,40.9855,41.044,40.9772,41.0106,216947.0
2018-02-15 13:10:00,49.07,49.21,49.06,49.2,313647.0,41.0106,41.1276,41.0022,41.1192,313647.0
2018-02-15 13:15:00,49.2,49.24,49.16,49.22,408519.0,41.1192,41.1527,41.0858,41.1359,408519.0
2018-02-15 13:20:00,49.21,49.21,49.08,49.08,298524.0,41.1276,41.1276,41.0189,41.0189,298524.0
2018-02-15 13:25:00,49.08,49.13,49.03,49.05,119842.0,41.0189,41.0607,40.9772,40.9939,119842.0
2018-02-15 13:30:00,49.05,49.05,48.97,49.02,360782.0,40.9939,40.9939,40.927,40.9688,360782.0
2018-02-15 13:35:00,49.01,49.12,49.0,49.02,132255.0,40.9604,41.0524,40.9521,40.9688,132255.0
2018-02-15 13:40:00,49.01,49.09,49.01,49.08,101376.0,40.9604,41.0273,40.9604,41.0189,101376.0
2018-02-15 13:45:00,49.09,49.15,49.04,49.13,150273.0,41.0273,41.0774,40.9855,41.0607,150273.0
2018-02-15 13:50:00,49.12,49.15,49.08,49.09,122472.0,41.0524,41.0774,41.0189,41.0273,122472.0
2018-02-15 13:55:00,49.09,49.11,49.05,49.07,130969.0,41.0273,41.044,40.9939,41.0106,130969.0
2018-02-15 14:00:00,49.07,49.12,49.06,49.12,84561.0,41.0106,41.0524,41.0022,41.0524,84561.0
2018-02-15 14:05:00,49.12,49.22,49.12,49.18,143144.0,41.0524,41.1359,41.0524,41.1025,143144.0
2018-02-15 14:10:00,49.18,49.19,49.11,49.13,93851.0,41.1025,41.1109,41.044,41.0607,93851.0
2018-02-15 14:15:00,49.13,49.18,49.13,49.14,139132.0,41.0607,41.1025,41.0607,41.0691,139132.0
2018-02-15 14:20:00,49.14,49.16,49.08,49.11,202469.0,41.0691,41.0858,41.0189,41.044,202469.0
2018-02-15 14:25:00,49.1,49.17,49.1,49.15,117742.0,41.0357,41.0942,41.0357,41.0774,117742.0
2018-02-15 14:30:00,49.15,49.17,49.13,49.15,103537.0,41.0774,41.0942,41.0607,41.0774,103537.0
2018-02-15 14:35:00,49.15,49.15,49.09,49.11,160257.0,41.0774,41.0774,41.0273,41.044,160257.0
2018-02-15 14:40:00,49.11,49.13,49.09,49.09,138504.0,41.044,41.0607,41.0273,41.0273,138504.0
2018-02-15 14:45:00,49.09,49.13,49.08,49.13,216351.0,41.0273,41.0607,41.0189,41.0607,216351.0
2018-02-15 14:50:00,49.13,49.13,49.05,49.07,145855.0,41.0607,41.0607,40.9939,41.0106,145855.0
2018-02-15 14:55:00,49.07,49.09,49.06,49.08,155482.0,41.0106,41.0273,41.0022,41.0189,155482.0
2018-02-15 15:00:00,49.08,49.16,49.07,49.13,220564.0,41.0189,41.0858,41.0106,41.0607,220564.0
2018-02-15 15:05:00,49.13,49.14,49.07,49.1,229807.0,41.0607,41.0691,41.0106,41.0357,229807.0
2018-02-15 15:10:00,49.1,49.14,49.05,49.11,365089.0,41.0357,41.0691,40.9939,41.044,365089.0
2018-02-15 15:15:00,49.1,49.16,49.1,49.14,387431.0,41.0357,41.0858,41.0357,41.0691,387431.0
2018-02-15 15:20:00,49.14,49.16,49.11,49.13,195590.0,41.0691,41.0858,41.044,41.0607,195590.0
2018-02-15 15:25:00,49.12,49.16,49.09,49.09,245702.0,41.0524,41.0858,41.0273,41.0273,245702.0
2018-02-15 15:30:00,49.09,49.15,49.04,49.04,242734.0,41.0273,41.0774,40.9855,40.9855,242734.0
2018-02-15 15:35:00,49.04,49.1,49.01,49.09,298905.0,40.9855,41.0357,40.9604,41.0273,298905.0
2018-02-15 15:40:00,49.09,49.12,49.03,49.03,565514.0,41.0273,41.0524,40.9772,40.9772,565514.0
2018-02-15 15:45:00,49.04,49.14,49.03,49.12,364116.0,40.9855,41.0691,40.9772,41.0524,364116.0
2018-02-15 15:50:00,49.12,49.17,49.11,49.14,424629.0,41.0524,41.0942,41.044,41.0691,424629.0
2018-02-15 15:55:00,49.14,49.37,49.14,49.34,2163957.0,41.0691,41.2613,41.0691,41.2362,2163957.0
2018-02-16 09:30:00,49.28,49.44,49.22,49.29,1083114.0,41.1861,41.3198,41.1359,41.1945,1083114.0
2018-02-16 09:35:00,49.28,49.47,49.16,49.47,750630.0,41.1861,41.3449,41.0858,41.3449,750630.0
2018-02-16 09:40:00,49.46,49.48,49.3,49.33,423438.0,41.3365,41.3532,41.2028,41.2279,423438.0
2018-02-16 09:45:00,49.33,49.46,49.27,49.44,370335.0,41.2279,41.3365,41.1777,41.3198,370335.0
2018-02-16 09:50:00,49.43,49.6,49.38,49.55,435524.0,41.3115,41.4535,41.2697,41.4117,435524.0
2018-02-16 09:55:00,49.54,49.58,49.41,49.41,335538.0,41.4034,41.4368,41.2947,41.2947,335538.0
2018-02-16 10:00:00,49.41,49.44,49.33,49.36,450982.0,41.2947,41.3198,41.2279,41.253,450982.0
2018-02-16 10:05:00,49.37,49.44,49.3,49.41,299217.0,41.2613,41.3198,41.2028,41.2947,299217.0
2018-02-16 10:10:00,49.42,49.43,49.32,49.43,430627.0,41.3031,41.3115,41.2195,41.3115,430627.0
2018-02-16 10:15:00,49.43,49.63,49.43,49.57,642342.0,41.3115,41.4786,41.3115,41.4285,642342.0
2018-02-16 10:20:00,49.57,49.66,49.56,49.57,340126.0,41.4285,41.5037,41.4201,41.4285,340126.0
2018-02-16 10:25:00,49.57,49.62,49.5,49.55,467511.0,41.4285,41.4703,41.37,41.4117,467511.0
2018-02-16 10:30:00,49.56,49.62,49.53,49.54,276715.0,41.4201,41.4703,41.395,41.4034,276715.0
2018-02-16 10:35:00,49.55,49.68,49.55,49.67,1237814.0,41.4117,41.5204,41.4117,41.512,1237814.0
2018-02-16 10:40:00,49.66,49.69,49.61,49.62,283561.0,41.5037,41.5288,41.4619,41.4703,283561.0
2018-02-16 10:45:00,49.62,49.73,49.61,49.72,186347.0,41.4703,41.5622,41.4619,41.5538,186347.0
2018-02-16 10:50:00,49.72,49.72,49.62,49.64,125954.0,41.5538,41.5538,41.4703,41.487,125954.0
2018-02-16 10:55:00,49.63,49.63,49.56,49.58,307935.0,41.4786,41.4786,41.4201,41.4368,307935.0
2018-02-16 11:00:00,49.58,49.68,49.58,49.64,234741.0,41.4368,41.5204,41.4368,41.487,234741.0
2018-02-16 11:05:00,49.64,49.75,49.63,49.73,196565.0,41.487,41.5789,41.4786,41.5622,196565.0
2018-02-16 11:10:00,49.72,49.8,49.72,49.79,337994.0,41.5538,41.6207,41.5538,41.6123,337994.0
2018-02-16 11:15:00,49.79,49.79,49.71,49.78,326134.0,41.6123,41.6123,41.5455,41.604,326134.0
2018-02-16 11:20:00,49.78,49.86,49.76,49.8,214682.0,41.604,41.6708,41.5873,41.6207,214682.0
2018-02-16 11:25:00,49.8,49.83,49.77,49.77,238967.0,41.6207,41.6458,41.5956,41.5956,238967.0
2018-02-16 11:30:00,49.77,49.85,49.76,49.8,780675.0,41.5956,41.6625,41.5873,41.6207,780675.0
2018-02-16 11:35:00,49.8,49.88,49.79,49.88,256118.0,41.6207,41.6875,41.6123,41.6875,256118.0
2018-02-16 11:40:00,49.88,49.91,49.82,49.85,414290.0,41.6875,41.7126,41.6374,41.6625,414290.0
2018-02-16 11:45:00,49.84,49.85,49.76,49.84,385481.0,41.6541,41.6625,41.5873,41.6541,385481.0
2018-02-16 11:50:00,49.84,49.85,49.75,49.79,212005.0,41.6541,41.6625,41.5789,41.6123,212005.0
2018-02-16 11:55:00,49.79,49.82,49.78,49.8,104123.0,41.6123,41.6374,41.604,41.6207,104123.0
2018-02-16 12:00:00,49.8,49.82,49.73,49.77,235248.0,41.6207,41.6374,41.5622,41.5956,235248.0
2018-02-16 12:05:00,49.76,49.78,49.71,49.71,132862.0,41.5873,41.604,41.5455,41.5455,132862.0
2018-02-16 12:10:00,49.71,49.78,49.71,49.75,217867.0,41.5455,41.604,41.5455,41.5789,217867.0
2018-02-16 12:15:00,49.75,49.8,49.73,49.78,87415.0,41.5789,41.6207,41.5622,41.604,87415.0
2018-02-16 12:20:00,49.78,49.78,49.71,49.72,160794.0,41.604,41.604,41.5455,41.5538,160794.0
2018-02-16 12:25:00,49.72,49.79,49.71,49.79,181795.0,41.5538,41.6123,41.5455,41.6123,181795.0
2018-02-16 12:30:00,49.79,49.93,49.79,49.92,212868.0,41.6123,41.7293,41.6123,41.721,212868.0
2018-02-16 12:35:00,49.93,49.94,49.88,49.88,169169.0,41.7293,41.7377,41.6875,41.6875,169169.0
2018-02-16 12:40:00,49.88,49.95,49.87,49.88,165495.0,41.6875,41.7461,41.6792,41.6875,165495.0
2018-02-16 12:45:00,49.88,49.91,49.82,49.83,101696.0,41.6875,41.7126,41.6374,41.6458,101696.0
2018-02-16 12:50:00,49.82,49.83,49.67,49.72,289610.0,41.6374,41.6458,41.512,41.5538,289610.0
2018-02-16 12:55:00,49.72,49.75,49.66,49.72,185751.0,41.5538,41.5789,41.5037,41.5538,185751.0
2018-02-16 13:00:00,49.73,49.77,49.68,49.68,147776.0,41.5622,41.5956,41.5204,41.5204,147776.0
2018-02-16 13:05:00,49.68,49.71,49.63,49.65,207437.0,41.5204,41.5455,41.4786,41.4953,207437.0
2018-02-16 13:10:00,49.65,49.65,49.58,49.62,184388.0,41.4953,41.4953,41.4368,41.4703,184388.0
2018-02-16 13:15:00,49.61,49.63,49.4,49.4,464562.0,41.4619,41.4786,41.2864,41.2864,464562.0
2018-02-16 13:20:00,49.41,49.56,49.4,49.54,289191.0,41.2947,41.4201,41.2864,41.4034,289191.0
2018-02-16 13:25:00,49.54,49.58,49.43,49.49,257415.0,41.4034,41.4368,41.3115,41.3616,257415.0
2018-02-16 13:30:00,49.49,49.54,49.36,49.53,201193.0,41.3616,41.4034,41.253,41.395,201193.0
2018-02-16 13:35:00,49.53,49.63,49.52,49.57,188010.0,41.395,41.4786,41.3867,41.4285,188010.0
2018-02-16 13:40:00,49.56,49.65,49.56,49.6,114480.0,41.4201,41.4953,41.4201,41.4535,114480.0
2018-02-16 13:45:00,49.6,49.61,49.47,49.48,146169.0,41.4535,41.4619,41.3449,41.3532,146169.0
2018-02-16 13:50:00,49.47,49.5,49.41,49.42,124403.0,41.3449,41.37,41.2947,41.3031,124403.0
2018-02-16 13:55:00,49.42,49.48,49.37,49.42,134039.0,41.3031,41.3532,41.2613,41.3031,134039.0
2018-02-16 14:00:00,49.42,49.51,49.4,49.41,106638.0,41.3031,41.3783,41.2864,41.2947,106638.0
2018-02-16 14:05:00,49.41,49.46,49.37,49.39,200165.0,41.2947,41.3365,41.2613,41.278,200165.0
2018-02-16 14:10:00,49.39,49.46,49.3,49.31,109236.0,41.278,41.3365,41.2028,41.2112,109236.0
2018-02-16 14:15:00,49.31,49.38,49.27,49.36,207760.0,41.2112,41.2697,41.1777,41.253,207760.0
2018-02-16 14:20:00,49.35,49.35,49.21,49.26,268009.0,41.2446,41.2446,41.1276,41.1694,268009.0
2018-02-16 14:25:00,49.26,49.38,49.25,49.36,174791.0,41.1694,41.2697,41.161,41.253,174791.0
2018-02-16 14:30:00,49.37,49.44,49.29,49.44,218111.0,41.2613,41.3198,41.1945,41.3198,218111.0
2018-02-16 14:35:00,49.43,49.46,49.4,49.41,93826.0,41.3115,41.3365,41.2864,41.2947,93826.0
2018-02-16 14:40:00,49.41,49.44,49.34,49.37,90773.0,41.2947,41.3198,41.2362,41.2613,90773.0
2018-02-16 14:45:00,49.38,49.42,49.3,49.4,114776.0,41.2697,41.3031,41.2028,41.2864,114776.0
2018-02-16 14:50:00,49.4,49.41,49.34,49.41,70252.0,41.2864,41.2947,41.2362,41.2947,70252.0
2018-02-16 14:55:00,49.42,49.52,49.41,49.52,143010.0,41.3031,41.3867,41.2947,41.3867,143010.0
2018-02-16 15:00:00,49.51,49.53,49.42,49.46,157188.0,41.3783,41.395,41.3031,41.3365,157188.0
2018-02-16 15:05:00,49.47,49.53,49.46,49.52,156011.0,41.3449,41.395,41.3365,41.3867,156011.0
2018-02-16 15:10:00,49.52,49.54,49.49,49.49,163773.0,41.3867,41.4034,41.3616,41.3616,163773.0
2018-02-16 15:15:00,49.49,49.5,49.41,49.44,199118.0,41.3616,41.37,41.2947,41.3198,199118.0
2018-02-16 15:20:00,49.44,49.5,49.42,49.44,140050.0,41.3198,41.37,41.3031,41.3198,140050.0
2018-02-16 15:25:00,49.43,49.5,49.43,49.47,144589.0,41.3115,41.37,41.3115,41.3449,144589.0
2018-02-16 15:30:00,49.46,49.48,49.4,49.43,220840.0,41.3365,41.3532,41.2864,41.3115,220840.0
2018-02-16 15:35:00,49.43,49.48,49.38,49.48,147800.0,41.3115,41.3532,41.2697,41.3532,147800.0
2018-02-16 15:40:00,49.47,49.47,49.36,49.36,158132.0,41.3449,41.3449,41.253,41.253,158132.0
2018-02-16 15:45:00,49.37,49.51,49.36,49.48,304874.0,41.2613,41.3783,41.253,41.3532,304874.0
2018-02-16 15:50:00,49.48,49.53,49.46,49.52,587614.0,41.3532,41.395,41.3365,41.3867,587614.0
2018-02-16 15:55:00,49.52,49.54,49.3,49.37,1430858.0,41.3867,41.4034,41.2028,41.2613,1430858.0
2018-02-20 09:30:00,48.3,48.5,48.25,48.48,896076.0,40.3671,40.5342,40.3253,40.5175,896076.0
2018-02-20 09:35:00,48.47,48.59,48.46,48.51,1214808.0,40.5091,40.6094,40.5008,40.5426,1214808.0
2018-02-20 09:40:00,48.5,48.54,48.42,48.43,660014.0,40.5342,40.5676,40.4673,40.4757,660014.0
2018-02-20 09:45:00,48.44,48.57,48.4,48.57,562109.0,40.4841,40.5927,40.4506,40.5927,562109.0
2018-02-20 09:50:00,48.57,48.6,48.49,48.57,1437515.0,40.5927,40.6178,40.5258,40.5927,1437515.0
2018-02-20 09:55:00,48.56,48.57,48.44,48.46,921999.0,40.5843,40.5927,40.4841,40.5008,921999.0
2018-02-20 10:00:00,48.46,48.49,48.39,48.44,653818.0,40.5008,40.5258,40.4423,40.4841,653818.0
2018-02-20 10:05:00,48.44,48.51,48.43,48.49,286039.0,40.4841,40.5426,40.4757,40.5258,286039.0
2018-02-20 10:10:00,48.5,48.55,48.49,48.53,398983.0,40.5342,40.576,40.5258,40.5593,398983.0
2018-02-20 10:15:00,48.53,48.53,48.47,48.53,329200.0,40.5593,40.5593,40.5091,40.5593,329200.0
2018-02-20 10:20:00,48.53,48.6,48.52,48.52,245900.0,40.5593,40.6178,40.5509,40.5509,245900.0
2018-02-20 10:25:00,48.52,48.56,48.45,48.48,315445.0,40.5509,40.5843,40.4924,40.5175,315445.0
2018-02-20 10:30:00,48.48,48.5,48.36,48.38,576713.0,40.5175,40.5342,40.4172,40.4339,576713.0
2018-02-20 10:35:00,48.37,48.39,48.29,48.34,468105.0,40.4256,40.4423,40.3587,40.4005,468105.0
2018-02-20 10:40:00,48.34,48.4,48.3,48.36,837315.0,40.4005,40.4506,40.3671,40.4172,837315.0
2018-02-20 10:45:00,48.37,48.42,48.33,48.39,275998.0,40.4256,40.4673,40.3921,40.4423,275998.0
2018-02-20 10:50:00,48.4,48.41,48.29,48.31,298883.0,40.4506,40.459,40.3587,40.3754,298883.0
2018-02-20 10:55:00,48.31,48.36,48.24,48.26,529938.0,40.3754,40.4172,40.3169,40.3336,529938.0
2018-02-20 11:00:00,48.27,48.4,48.24,48.4,418610.0,40.342,40.4506,40.3169,40.4506,418610.0
2018-02-20 11:05:00,48.39,48.43,48.35,48.39,309768.0,40.4423,40.4757,40.4088,40.4423,309768.0
2018-02-20 11:10:00,48.4,48.42,48.35,48.38,333551.0,40.4506,40.4673,40.4088,40.4339,333551.0
2018-02-20 11:15:00,48.38,48.38,48.31,48.34,194007.0,40.4339,40.4339,40.3754,40.4005,194007.0
2018-02-20 11:20:00,48.35,48.48,48.34,48.46,343677.0,40.4088,40.5175,40.4005,40.5008,343677.0
2018-02-20 11:25:00,48.47,48.52,48.42,48.51,286170.0,40.5091,40.5509,40.4673,40.5426,286170.0
2018-02-20 11:30:00,48.5,48.57,48.49,48.56,298071.0,40.5342,40.5927,40.5258,40.5843,298071.0
2018-02-20 11:35:00,48.57,48.59,48.51,48.53,373961.0,40.5927,40.6094,40.5426,40.5593,373961.0
2018-02-20 11:40:00,48.52,48.6,48.5,48.59,363937.0,40.5509,40.6178,40.5342,40.6094,363937.0
2018-02-20 11:45:00,48.59,48.61,48.55,48.59,300587.0,40.6094,40.6261,40.576,40.6094,300587.0
2018-02-20 11:50:00,48.59,48.64,48.58,48.61,247324.0,40.6094,40.6512,40.6011,40.6261,247324.0
2018-02-20 11:55:00,48.61,48.64,48.59,48.63,245390.0,40.6261,40.6512,40.6094,40.6429,245390.0
2018-02-20 12:00:00,48.61,48.63,48.56,48.57,113194.0,40.6261,40.6429,40.5843,40.5927,113194.0
2018-02-20 12:05:00,48.57,48.64,48.56,48.62,137106.0,40.5927,40.6512,40.5843,40.6345,137106.0
2018-02-20 12:10:00,48.62,48.63,48.58,48.59,92712.0,40.6345,40.6429,40.6011,40.6094,92712.0
2018-02-20 12:15:00,48.59,48.63,48.56,48.57,82482.0,40.6094,40.6429,40.5843,40.5927,82482.0
2018-02-20 12:20:00,48.56,48.6,48.53,48.6,269432.0,40.5843,40.6178,40.5593,40.6178,269432.0
2018-02-20 12:25:00,48.6,48.62,48.57,48.6,223811.0,40.6178,40.6345,40.5927,40.6178,223811.0
2018-02-20 12:30:00,48.6,48.63,48.56,48.57,99220.0,40.6178,40.6429,40.5843,40.5927,99220.0
2018-02-20 12:35:00,48.58,48.58,48.54,48.55,84536.0,40.6011,40.6011,40.5676,40.576,84536.0
2018-02-20 12:40:00,48.55,48.56,48.5,48.51,73863.0,40.576,40.5843,40.5342,40.5426,73863.0
2018-02-20 12:45:00,48.51,48.56,48.5,48.56,38367.0,40.5426,40.5843,40.5342,40.5843,38367.0
2018-02-20 12:50:00,48.55,48.55,48.52,48.55,33106.0,40.576,40.576,40.5509,40.576,33106.0
2018-02-20 12:55:00,48.55,48.58,48.54,48.55,24862.0,40.576,40.6011,40.5676,40.576,24862.0
2018-02-20 13:00:00,48.55,48.57,48.49,48.5,66886.0,40.576,40.5927,40.5258,40.5342,66886.0
2018-02-20 13:05:00,48.5,48.5,48.46,48.48,88759.0,40.5342,40.5342,40.5008,40.5175,88759.0
2018-02-20 13:10:00,48.47,48.52,48.45,48.51,74447.0,40.5091,40.5509,40.4924,40.5426,74447.0
2018-02-20 13:15:00,48.5,48.54,48.48,48.53,58491.0,40.5342,40.5676,40.5175,40.5593,58491.0
2018-02-20 13:20:00,48.53,48.53,48.49,48.52,58682.0,40.5593,40.5593,40.5258,40.5509,58682.0
2018-02-20 13:25:00,48.52,48.52,48.42,48.46,162689.0,40.5509,40.5509,40.4673,40.5008,162689.0
2018-02-20 13:30:00,48.47,48.52,48.44,48.52,78133.0,40.5091,40.5509,40.4841,40.5509,78133.0
2018-02-20 13:35:00,48.52,48.55,48.51,48.53,89064.0,40.5509,40.576,40.5426,40.5593,89064.0
2018-02-20 13:40:00,48.53,48.56,48.5,48.51,37965.0,40.5593,40.5843,40.5342,40.5426,37965.0
2018-02-20 13:45:00,48.52,48.57,48.51,48.56,53755.0,40.5509,40.5927,40.5426,40.5843,53755.0
2018-02-20 13:50:00,48.56,48.59,48.54,48.57,47635.0,40.5843,40.6094,40.5676,40.5927,47635.0
2018-02-20 13:55:00,48.57,48.58,48.51,48.58,83090.0,40.5927,40.6011,40.5426,40.6011,83090.0
2018-02-20 14:00:00,48.59,48.6,48.53,48.55,76062.0,40.6094,40.6178,40.5593,40.576,76062.0
2018-02-20 14:05:00,48.55,48.56,48.51,48.53,200182.0,40.576,40.5843,40.5426,40.5593,200182.0
2018-02-20 14:10:00,48.52,48.54,48.45,48.48,128243.0,40.5509,40.5676,40.4924,40.5175,128243.0
2018-02-20 14:15:00,48.48,48.51,48.46,48.49,112458.0,40.5175,40.5426,40.5008,40.5258,112458.0
2018-02-20 14:20:00,48.49,48.55,48.48,48.52,98967.0,40.5258,40.576,40.5175,40.5509,98967.0
2018-02-20 14:25:00,48.52,48.57,48.5,48.5,153080.0,40.5509,40.5927,40.5342,40.5342,153080.0
2018-02-20 14:30:00,48.5,48.58,48.49,48.56,122602.0,40.5342,40.6011,40.5258,40.5843,122602.0
2018-02-20 14:35:00,48.56,48.59,48.54,48.58,91807.0,40.5843,40.6094,40.5676,40.6011,91807.0
2018-02-20 14:40:00,48.59,48.59,48.54,48.56,76771.0,40.6094,40.6094,40.5676,40.5843,76771.0
2018-02-20 14:45:00,48.56,48.59,48.52,48.54,131792.0,40.5843,40.6094,40.5509,40.5676,131792.0
2018-02-20 14:50:00,48.54,48.55,48.44,48.44,119464.0,40.5676,40.576,40.4841,40.4841,119464.0
2018-02-20 14:55:00,48.44,48.48,48.41,48.44,153864.0,40.4841,40.5175,40.459,40.4841,153864.0
2018-02-20 15:00:00,48.45,48.51,48.44,48.47,135234.0,40.4924,40.5426,40.4841,40.5091,135234.0
2018-02-20 15:05:00,48.47,48.48,48.33,48.34,350941.0,40.5091,40.5175,40.3921,40.4005,350941.0
2018-02-20 15:10:00,48.34,48.36,48.26,48.3,279271.0,40.4005,40.4172,40.3336,40.3671,279271.0
2018-02-20 15:15:00,48.3,48.35,48.27,48.3,171759.0,40.3671,40.4088,40.342,40.3671,171759.0
2018-02-20 15:20:00,48.3,48.32,48.23,48.32,571393.0,40.3671,40.3838,40.3085,40.3838,571393.0
2018-02-20 15:25:00,48.32,48.35,48.27,48.32,116573.0,40.3838,40.4088,40.342,40.3838,116573.0
2018-02-20 15:30:00,48.32,48.38,48.3,48.37,555580.0,40.3838,40.4339,40.3671,40.4256,555580.0
2018-02-20 15:35:00,48.37,48.42,48.33,48.36,217346.0,40.4256,40.4673,40.3921,40.4172,217346.0
2018-02-20 15:40:00,48.36,48.37,48.29,48.3,265315.0,40.4172,40.4256,40.3587,40.3671,265315.0
2018-02-20 15:45:00,48.29,48.43,48.28,48.41,371693.0,40.3587,40.4757,40.3503,40.459,371693.0
2018-02-20 15:50:00,48.41,48.46,48.37,48.43,581453.0,40.459,40.5008,40.4256,40.4757,581453.0
2018-02-20 15:55:00,48.43,48.46,48.37,48.38,1171849.0,40.4757,40.5008,40.4256,40.4339,1171849.0
2018-02-21 09:30:00,49.54,49.64,49.47,49.6,954823.0,41.4034,41.487,41.3449,41.4535,954823.0
2018-02-21 09:35:00,49.59,49.72,49.59,49.7,737520.0,41.4452,41.5538,41.4452,41.5371,737520.0
2018-02-21 09:40:00,49.7,49.7,49.6,49.67,385053.0,41.5371,41.5371,41.4535,41.512,385053.0
2018-02-21 09:45:00,49.67,49.76,49.66,49.68,413560.0,41.512,41.5873,41.5037,41.5204,413560.0
2018-02-21 09:50:00,49.68,49.73,49.62,49.65,316433.0,41.5204,41.5622,41.4703,41.4953,316433.0
2018-02-21 09:55:00,49.65,49.66,49.6,49.62,236749.0,41.4953,41.5037,41.4535,41.4703,236749.0
2018-02-21 10:00:00,49.63,49.67,49.55,49.62,351927.0,41.4786,41.512,41.4117,41.4703,351927.0
2018-02-21 10:05:00,49.62,49.66,49.58,49.64,836001.0,41.4703,41.5037,41.4368,41.487,836001.0
2018-02-21 10:10:00,49.64,49.65,49.56,49.57,398318.0,41.487,41.4953,41.4201,41.4285,398318.0
2018-02-21 10:15:00,49.57,49.67,49.57,49.64,119634.0,41.4285,41.512,41.4285,41.487,119634.0
2018-02-21 10:20:00,49.66,49.67,49.6,49.62,183419.0,41.5037,41.512,41.4535,41.4703,183419.0
2018-02-21 10:25:00,49.62,49.62,49.57,49.62,119715.0,41.4703,41.4703,41.4285,41.4703,119715.0
2018-02-21 10:30:00,49.62,49.64,49.58,49.62,95679.0,41.4703,41.487,41.4368,41.4703,95679.0
2018-02-21 10:35:00,49.62,49.66,49.59,49.65,104206.0,41.4703,41.5037,41.4452,41.4953,104206.0
2018-02-21 10:40:00,49.64,49.68,49.61,49.67,185722.0,41.487,41.5204,41.4619,41.512,185722.0
2018-02-21 10:45:00,49.68,49.7,49.64,49.64,136840.0,41.5204,41.5371,41.487,41.487,136840.0
2018-02-21 10:50:00,49.64,49.69,49.62,49.67,64817.0,41.487,41.5288,41.4703,41.512,64817.0
2018-02-21 10:55:00,49.68,49.73,49.66,49.68,138827.0,41.5204,41.5622,41.5037,41.5204,138827.0
2018-02-21 11:00:00,49.68,49.71,49.67,49.69,98508.0,41.5204,41.5455,41.512,41.5288,98508.0
2018-02-21 11:05:00,49.69,49.73,49.67,49.71,73493.0,41.5288,41.5622,41.512,41.5455,73493.0
2018-02-21 11:10:00,49.7,49.71,49.61,49.63,150826.0,41.5371,41.5455,41.4619,41.4786,150826.0
2018-02-21 11:15:00,49.64,49.66,49.61,49.66,190319.0,41.487,41.5037,41.4619,41.5037,190319.0
2018-02-21 11:20:00,49.66,49.68,49.64,49.66,150676.0,41.5037,41.5204,41.487,41.5037,150676.0
2018-02-21 11:25:00,49.66,49.72,49.65,49.72,156074.0,41.5037,41.5538,41.4953,41.5538,156074.0
2018-02-21 11:30:00,49.71,49.77,49.69,49.73,148292.0,41.5455,41.5956,41.5288,41.5622,148292.0
2018-02-21 11:35:00,49.73,49.75,49.69,49.7,76404.0,41.5622,41.5789,41.5288,41.5371,76404.0
2018-02-21 11:40:00,49.7,49.75,49.68,49.7,532180.0,41.5371,41.5789,41.5204,41.5371,532180.0
2018-02-21 11:45:00,49.71,49.76,49.71,49.75,141659.0,41.5455,41.5873,41.5455,41.5789,141659.0
2018-02-21 11:50:00,49.75,49.77,49.72,49.73,177732.0,41.5789,41.5956,41.5538,41.5622,177732.0
2018-02-21 11:55:00,49.73,49.75,49.7,49.72,161661.0,41.5622,41.5789,41.5371,41.5538,161661.0
2018-02-21 12:00:00,49.72,49.74,49.66,49.67,100562.0,41.5538,41.5705,41.5037,41.512,100562.0
2018-02-21 12:05:00,49.68,49.71,49.66,49.68,58507.0,41.5204,41.5455,41.5037,41.5204,58507.0
2018-02-21 12:10:00,49.68,49.71,49.67,49.68,29509.0,41.5204,41.5455,41.512,41.5204,29509.0
2018-02-21 12:15:00,49.68,49.75,49.66,49.75,73316.0,41.5204,41.5789,41.5037,41.5789,73316.0
2018-02-21 12:20:00,49.74,49.74,49.65,49.67,107592.0,41.5705,41.5705,41.4953,41.512,107592.0
2018-02-21 12:25:00,49.66,49.68,49.62,49.67,103382.0,41.5037,41.5204,41.4703,41.512,103382.0
2018-02-21 12:30:00,49.67,49.7,49.66,49.7,59190.0,41.512,41.5371,41.5037,41.5371,59190.0
2018-02-21 12:35:00,49.7,49.75,49.68,49.72,157230.0,41.5371,41.5789,41.5204,41.5538,157230.0
2018-02-21 12:40:00,49.72,49.77,49.71,49.71,122590.0,41.5538,41.5956,41.5455,41.5455,122590.0
2018-02-21 12:45:00,49.72,49.77,49.71,49.77,89683.0,41.5538,41.5956,41.5455,41.5956,89683.0
2018-02-21 12:50:00,49.77,49.83,49.77,49.83,228495.0,41.5956,41.6458,41.5956,41.6458,228495.0
2018-02-21 12:55:00,49.83,49.85,49.8,49.84,114151.0,41.6458,41.6625,41.6207,41.6541,114151.0
2018-02-21 13:00:00,49.84,49.84,49.77,49.79,112290.0,41.6541,41.6541,41.5956,41.6123,112290.0
2018-02-21 13:05:00,49.79,49.82,49.78,49.79,34437.0,41.6123,41.6374,41.604,41.6123,34437.0
2018-02-21 13:10:00,49.79,49.8,49.77,49.79,21572.0,41.6123,41.6207,41.5956,41.6123,21572.0
2018-02-21 13:15:00,49.78,49.82,49.78,49.8,27351.0,41.604,41.6374,41.604,41.6207,27351.0
2018-02-21 13:20:00,49.8,49.82,49.78,49.8,38976.0,41.6207,41.6374,41.604,41.6207,38976.0
2018-02-21 13:25:00,49.8,49.81,49.77,49.8,39813.0,41.6207,41.629,41.5956,41.6207,39813.0
2018-02-21 13:30:00,49.81,49.83,49.78,49.78,53795.0,41.629,41.6458,41.604,41.604,53795.0
2018-02-21 13:35:00,49.77,49.82,49.77,49.79,73090.0,41.5956,41.6374,41.5956,41.6123,73090.0
2018-02-21 13:40:00,49.79,49.8,49.76,49.78,63998.0,41.6123,41.6207,41.5873,41.604,63998.0
2018-02-21 13:45:00,49.79,49.86,49.77,49.83,163679.0,41.6123,41.6708,41.5956,41.6458,163679.0
2018-02-21 13:50:00,49.83,49.88,49.83,49.85,70915.0,41.6458,41.6875,41.6458,41.6625,70915.0
2018-02-21 13:55:00,49.84,49.87,49.82,49.82,95907.0,41.6541,41.6792,41.6374,41.6374,95907.0
2018-02-21 14:00:00,49.82,50.02,49.75,50.0,494830.0,41.6374,41.8046,41.5789,41.7878,494830.0
2018-02-21 14:05:00,50.0,50.18,50.0,50.09,567271.0,41.7878,41.9383,41.7878,41.8631,567271.0
2018-02-21 14:10:00,50.1,50.17,50.01,50.01,347054.0,41.8714,41.9299,41.7962,41.7962,347054.0
2018-02-21 14:15:00,50.03,50.06,50.0,50.05,257295.0,41.8129,41.838,41.7878,41.8296,257295.0
2018-02-21 14:20:00,50.05,50.09,50.01,50.04,296138.0,41.8296,41.8631,41.7962,41.8213,296138.0
2018-02-21 14:25:00,50.04,50.05,49.92,49.92,439348.0,41.8213,41.8296,41.721,41.721,439348.0
2018-02-21 14:30:00,49.93,49.95,49.84,49.92,201219.0,41.7293,41.7461,41.6541,41.721,201219.0
2018-02-21 14:35:00,49.92,49.96,49.89,49.95,164514.0,41.721,41.7544,41.6959,41.7461,164514.0
2018-02-21 14:40:00,49.95,49.98,49.87,49.89,177058.0,41.7461,41.7711,41.6792,41.6959,177058.0
2018-02-21 14:45:00,49.89,49.9,49.76,49.77,228768.0,41.6959,41.7043,41.5873,41.5956,228768.0
2018-02-21 14:50:00,49.77,49.79,49.71,49.72,152023.0,41.5956,41.6123,41.5455,41.5538,152023.0
2018-02-21 14:55:00,49.72,49.81,49.72,49.73,142183.0,41.5538,41.629,41.5538,41.5622,142183.0
2018-02-21 15:00:00,49.74,49.75,49.56,49.57,256249.0,41.5705,41.5789,41.4201,41.4285,256249.0
2018-02-21 15:05:00,49.57,49.61,49.35,49.39,1959948.0,41.4285,41.4619,41.2446,41.278,1959948.0
2018-02-21 15:10:00,49.39,49.46,49.33,49.45,727610.0,41.278,41.3365,41.2279,41.3282,727610.0
2018-02-21 15:15:00,49.44,49.47,49.38,49.41,326155.0,41.3198,41.3449,41.2697,41.2947,326155.0
2018-02-21 15:20:00,49.42,49.51,49.35,49.4,580437.0,41.3031,41.3783,41.2446,41.2864,580437.0
2018-02-21 15:25:00,49.39,49.53,49.32,49.51,360924.0,41.278,41.395,41.2195,41.3783,360924.0
2018-02-21 15:30:00,49.5,49.59,49.45,49.48,190390.0,41.37,41.4452,41.3282,41.3532,190390.0
2018-02-21 15:35:00,49.49,49.52,49.29,49.3,400177.0,41.3616,41.3867,41.1945,41.2028,400177.0
2018-02-21 15:40:00,49.29,49.3,49.11,49.14,910318.0,41.1945,41.2028,41.044,41.0691,910318.0
2018-02-21 15:45:00,49.14,49.32,49.13,49.24,757295.0,41.0691,41.2195,41.0607,41.1527,757295.0
2018-02-21 15:50:00,49.24,49.29,49.11,49.16,734675.0,41.1527,41.1945,41.044,41.0858,734675.0
2018-02-21 15:55:00,49.16,49.2,49.01,49.07,1420490.0,41.0858,41.1192,40.9604,41.0106,1420490.0
2018-02-22 09:30:00,48.95,49.13,48.95,49.11,1020021.0,40.9103,41.0607,40.9103,41.044,1020021.0
2018-02-22 09:35:00,49.12,49.18,49.04,49.18,828934.0,41.0524,41.1025,40.9855,41.1025,828934.0
2018-02-22 09:40:00,49.17,49.24,49.11,49.13,662788.0,41.0942,41.1527,41.044,41.0607,662788.0
2018-02-22 09:45:00,49.13,49.15,49.08,49.09,249695.0,41.0607,41.0774,41.0189,41.0273,249695.0
2018-02-22 09:50:00,49.09,49.11,49.02,49.05,293366.0,41.0273,41.044,40.9688,40.9939,293366.0
2018-02-22 09:55:00,49.05,49.09,48.97,49.02,229714.0,40.9939,41.0273,40.927,40.9688,229714.0
2018-02-22 10:00:00,49.04,49.08,48.95,49.07,607588.0,40.9855,41.0189,40.9103,41.0106,607588.0
2018-02-22 10:05:00,49.08,49.13,49.02,49.12,355864.0,41.0189,41.0607,40.9688,41.0524,355864.0
2018-02-22 10:10:00,49.12,49.15,49.05,49.05,117018.0,41.0524,41.0774,40.9939,40.9939,117018.0
2018-02-22 10:15:00,49.05,49.12,49.0,49.02,173387.0,40.9939,41.0524,40.9521,40.9688,173387.0
2018-02-22 10:20:00,49.02,49.15,49.0,49.13,164265.0,40.9688,41.0774,40.9521,41.0607,164265.0
2018-02-22 10:25:00,49.14,49.16,49.11,49.13,139210.0,41.0691,41.0858,41.044,41.0607,139210.0
2018-02-22 10:30:00,49.13,49.15,49.09,49.11,247331.0,41.0607,41.0774,41.0273,41.044,247331.0
2018-02-22 10:35:00,49.11,49.2,49.09,49.19,138737.0,41.044,41.1192,41.0273,41.1109,138737.0
2018-02-22 10:40:00,49.19,49.21,49.13,49.16,169760.0,41.1109,41.1276,41.0607,41.0858,169760.0
2018-02-22 10:45:00,49.17,49.25,49.15,49.23,401476.0,41.0942,41.161,41.0774,41.1443,401476.0
2018-02-22 10:50:00,49.23,49.3,49.18,49.21,388664.0,41.1443,41.2028,41.1025,41.1276,388664.0
2018-02-22 10:55:00,49.21,49.23,49.17,49.2,445042.0,41.1276,41.1443,41.0942,41.1192,445042.0
2018-02-22 11:00:00,49.2,49.28,49.18,49.26,444406.0,41.1192,41.1861,41.1025,41.1694,444406.0
2018-02-22 11:05:00,49.26,49.37,49.26,49.35,387915.0,41.1694,41.2613,41.1694,41.2446,387915.0
2018-02-22 11:10:00,49.35,49.39,49.32,49.36,371367.0,41.2446,41.278,41.2195,41.253,371367.0
2018-02-22 11:15:00,49.36,49.39,49.29,49.3,282607.0,41.253,41.278,41.1945,41.2028,282607.0
2018-02-22 11:20:00,49.3,49.36,49.29,49.32,559904.0,41.2028,41.253,41.1945,41.2195,559904.0
2018-02-22 11:25:00,49.33,49.36,49.32,49.34,254250.0,41.2279,41.253,41.2195,41.2362,254250.0
2018-02-22 11:30:00,49.34,49.34,49.23,49.23,257007.0,41.2362,41.2362,41.1443,41.1443,257007.0
2018-02-22 11:35:00,49.24,49.24,49.17,49.24,181283.0,41.1527,41.1527,41.0942,41.1527,181283.0
2018-02-22 11:40:00,49.24,49.34,49.23,49.34,189008.0,41.1527,41.2362,41.1443,41.2362,189008.0
2018-02-22 11:45:00,49.34,49.36,49.31,49.34,130431.0,41.2362,41.253,41.2112,41.2362,130431.0
2018-02-22 11:50:00,49.34,49.38,49.3,49.36,69964.0,41.2362,41.2697,41.2028,41.253,69964.0
2018-02-22 11:55:00,49.37,49.39,49.34,49.36,152165.0,41.2613,41.278,41.2362,41.253,152165.0
2018-02-22 12:00:00,49.36,49.39,49.35,49.36,158317.0,41.253,41.278,41.2446,41.253,158317.0
2018-02-22 12:05:00,49.36,49.36,49.3,49.31,93339.0,41.253,41.253,41.2028,41.2112,93339.0
2018-02-22 12:10:00,49.31,49.32,49.29,49.29,75084.0,41.2112,41.2195,41.1945,41.1945,75084.0
2018-02-22 12:15:00,49.3,49.34,49.29,49.32,46018.0,41.2028,41.2362,41.1945,41.2195,46018.0
2018-02-22 12:20:00,49.31,49.37,49.31,49.37,43832.0,41.2112,41.2613,41.2112,41.2613,43832.0
2018-02-22 12:25:00,49.36,49.37,49.27,49.28,78077.0,41.253,41.2613,41.1777,41.1861,78077.0
2018-02-22 12:30:00,49.29,49.3,49.24,49.26,76680.0,41.1945,41.2028,41.1527,41.1694,76680.0
2018-02-22 12:35:00,49.26,49.27,49.24,49.25,83899.0,41.1694,41.1777,41.1527,41.161,83899.0
2018-02-22 12:40:00,49.25,49.26,49.22,49.22,52339.0,41.161,41.1694,41.1359,41.1359,52339.0
2018-02-22 12:45:00,49.22,49.23,49.12,49.13,109837.0,41.1359,41.1443,41.0524,41.0607,109837.0
2018-02-22 12:50:00,49.12,49.16,49.07,49.15,135732.0,41.0524,41.0858,41.0106,41.0774,135732.0
2018-02-22 12:55:00,49.15,49.19,49.11,49.11,142566.0,41.0774,41.1109,41.044,41.044,142566.0
2018-02-22 13:00:00,49.11,49.18,49.1,49.15,93689.0,41.044,41.1025,41.0357,41.0774,93689.0
2018-02-22 13:05:00,49.13,49.17,49.11,49.13,41137.0,41.0607,41.0942,41.044,41.0607,41137.0
2018-02-22 13:10:00,49.13,49.13,49.01,49.01,124600.0,41.0607,41.0607,40.9604,40.9604,124600.0
2018-02-22 13:15:00,49.01,49.09,49.0,49.02,185157.0,40.9604,41.0273,40.9521,40.9688,185157.0
2018-02-22 13:20:00,49.02,49.07,49.0,49.05,196508.0,40.9688,41.0106,40.9521,40.9939,196508.0
2018-02-22 13:25:00,49.05,49.11,49.03,49.09,50019.0,40.9939,41.044,40.9772,41.0273,50019.0
2018-02-22 13:30:00,49.09,49.1,48.97,48.97,184644.0,41.0273,41.0357,40.927,40.927,184644.0
2018-02-22 13:35:00,48.97,49.03,48.97,48.99,99274.0,40.927,40.9772,40.927,40.9437,99274.0
2018-02-22 13:40:00,49.0,49.0,48.87,48.9,154798.0,40.9521,40.9521,40.8434,40.8685,154798.0
2018-02-22 13:45:00,48.89,48.89,48.81,48.83,177835.0,40.8601,40.8601,40.7933,40.81,177835.0
2018-02-22 13:50:00,48.82,48.98,48.81,48.98,115289.0,40.8016,40.9354,40.7933,40.9354,115289.0
2018-02-22 13:55:00,48.97,49.01,48.95,48.96,99533.0,40.927,40.9604,40.9103,40.9187,99533.0
2018-02-22 14:00:00,48.96,49.04,48.96,49.04,177601.0,40.9187,40.9855,40.9187,40.9855,177601.0
2018-02-22 14:05:00,49.03,49.03,48.96,48.96,52355.0,40.9772,40.9772,40.9187,40.9187,52355.0
2018-02-22 14:10:00,48.95,48.98,48.94,48.98,55194.0,40.9103,40.9354,40.9019,40.9354,55194.0
2018-02-22 14:15:00,48.98,49.02,48.97,49.02,79187.0,40.9354,40.9688,40.927,40.9688,79187.0
2018-02-22 14:20:00,49.03,49.03,48.97,49.02,128201.0,40.9772,40.9772,40.927,40.9688,128201.0
2018-02-22 14:25:00,49.02,49.1,49.0,49.09,86711.0,40.9688,41.0357,40.9521,41.0273,86711.0
2018-02-22 14:30:00,49.1,49.12,49.09,49.12,75756.0,41.0357,41.0524,41.0273,41.0524,75756.0
2018-02-22 14:35:00,49.11,49.11,49.06,49.1,66456.0,41.044,41.044,41.0022,41.0357,66456.0
2018-02-22 14:40:00,49.09,49.09,49.05,49.05,80032.0,41.0273,41.0273,40.9939,40.9939,80032.0
2018-02-22 14:45:00,49.04,49.05,49.02,49.03,48647.0,40.9855,40.9939,40.9688,40.9772,48647.0
2018-02-22 14:50:00,49.03,49.04,49.0,49.01,107142.0,40.9772,40.9855,40.9521,40.9604,107142.0
2018-02-22 14:55:00,49.01,49.02,48.87,48.88,178213.0,40.9604,40.9688,40.8434,40.8518,178213.0
2018-02-22 15:00:00,48.88,48.94,48.83,48.88,112244.0,40.8518,40.9019,40.81,40.8518,112244.0
2018-02-22 15:05:00,48.87,48.92,48.84,48.84,90774.0,40.8434,40.8852,40.8184,40.8184,90774.0
2018-02-22 15:10:00,48.84,48.96,48.83,48.96,145788.0,40.8184,40.9187,40.81,40.9187,145788.0
2018-02-22 15:15:00,48.96,48.96,48.89,48.94,65669.0,40.9187,40.9187,40.8601,40.9019,65669.0
2018-02-22 15:20:00,48.95,48.97,48.91,48.94,105253.0,40.9103,40.927,40.8769,40.9019,105253.0
2018-02-22 15:25:00,48.94,49.0,48.9,48.91,190911.0,40.9019,40.9521,40.8685,40.8769,190911.0
2018-02-22 15:30:00,48.92,48.95,48.86,48.92,202717.0,40.8852,40.9103,40.8351,40.8852,202717.0
2018-02-22 15:35:00,48.93,48.93,48.84,48.91,205268.0,40.8936,40.8936,40.8184,40.8769,205268.0
2018-02-22 15:40:00,48.91,48.96,48.84,48.86,172169.0,40.8769,40.9187,40.8184,40.8351,172169.0
2018-02-22 15:45:00,48.86,48.86,48.74,48.76,431156.0,40.8351,40.8351,40.7348,40.7515,431156.0
2018-02-22 15:50:00,48.76,48.9,48.75,48.85,400928.0,40.7515,40.8685,40.7431,40.8267,400928.0
2018-02-22 15:55:00,48.85,48.88,48.77,48.79,1073185.0,40.8267,40.8518,40.7599,40.7766,1073185.0
2018-02-23 09:30:00,49.53,49.53,49.36,49.48,517454.0,41.395,41.395,41.253,41.3532,517454.0
2018-02-23 09:35:00,49.49,49.5,49.36,49.42,476646.0,41.3616,41.37,41.253,41.3031,476646.0
2018-02-23 09:40:00,49.43,49.48,49.42,49.46,446902.0,41.3115,41.3532,41.3031,41.3365,446902.0
2018-02-23 09:45:00,49.45,49.47,49.32,49.35,428108.0,41.3282,41.3449,41.2195,41.2446,428108.0
2018-02-23 09:50:00,49.35,49.41,49.32,49.39,207227.0,41.2446,41.2947,41.2195,41.278,207227.0
2018-02-23 09:55:00,49.39,49.44,49.34,49.41,163549.0,41.278,41.3198,41.2362,41.2947,163549.0
2018-02-23 10:00:00,49.41,49.44,49.34,49.41,129033.0,41.2947,41.3198,41.2362,41.2947,129033.0
2018-02-23 10:05:00,49.41,49.42,49.33,49.35,199350.0,41.2947,41.3031,41.2279,41.2446,199350.0
2018-02-23 10:10:00,49.35,49.4,49.32,49.34,179545.0,41.2446,41.2864,41.2195,41.2362,179545.0
2018-02-23 10:15:00,49.34,49.35,49.25,49.3,199860.0,41.2362,41.2446,41.161,41.2028,199860.0
2018-02-23 10:20:00,49.3,49.31,49.26,49.31,190896.0,41.2028,41.2112,41.1694,41.2112,190896.0
2018-02-23 10:25:00,49.3,49.35,49.27,49.27,68556.0,41.2028,41.2446,41.1777,41.1777,68556.0
2018-02-23 10:30:00,49.27,49.33,49.24,49.28,93260.0,41.1777,41.2279,41.1527,41.1861,93260.0
2018-02-23 10:35:00,49.28,49.36,49.26,49.36,81027.0,41.1861,41.253,41.1694,41.253,81027.0
2018-02-23 10:40:00,49.37,49.44,49.37,49.43,98793.0,41.2613,41.3198,41.2613,41.3115,98793.0
2018-02-23 10:45:00,49.43,49.46,49.37,49.38,133041.0,41.3115,41.3365,41.2613,41.2697,133041.0
2018-02-23 10:50:00,49.37,49.42,49.35,49.39,113901.0,41.2613,41.3031,41.2446,41.278,113901.0
2018-02-23 10:55:00,49.39,49.4,49.36,49.4,94866.0,41.278,41.2864,41.253,41.2864,94866.0
2018-02-23 11:00:00,49.4,49.5,49.38,49.46,380949.0,41.2864,41.37,41.2697,41.3365,380949.0
2018-02-23 11:05:00,49.46,49.46,49.41,49.44,83629.0,41.3365,41.3365,41.2947,41.3198,83629.0
2018-02-23 11:10:00,49.43,49.45,49.38,49.41,113797.0,41.3115,41.3282,41.2697,41.2947,113797.0
2018-02-23 11:15:00,49.42,49.48,49.36,49.37,139218.0,41.3031,41.3532,41.253,41.2613,139218.0
2018-02-23 11:20:00,49.37,49.46,49.37,49.45,56259.0,41.2613,41.3365,41.2613,41.3282,56259.0
2018-02-23 11:25:00,49.45,49.5,49.44,49.5,90924.0,41.3282,41.37,41.3198,41.37,90924.0
2018-02-23 11:30:00,49.5,49.51,49.45,49.46,155372.0,41.37,41.3783,41.3282,41.3365,155372.0
2018-02-23 11:35:00,49.46,49.52,49.45,49.52,54009.0,41.3365,41.3867,41.3282,41.3867,54009.0
2018-02-23 11:40:00,49.51,49.51,49.45,49.47,47882.0,41.3783,41.3783,41.3282,41.3449,47882.0
2018-02-23 11:45:00,49.47,49.48,49.45,49.46,86013.0,41.3449,41.3532,41.3282,41.3365,86013.0
2018-02-23 11:50:00,49.46,49.54,49.45,49.54,120489.0,41.3365,41.4034,41.3282,41.4034,120489.0
2018-02-23 11:55:00,49.54,49.55,49.5,49.54,76141.0,41.4034,41.4117,41.37,41.4034,76141.0
2018-02-23 12:00:00,49.54,49.56,49.52,49.54,38700.0,41.4034,41.4201,41.3867,41.4034,38700.0
2018-02-23 12:05:00,49.54,49.55,49.49,49.49,78257.0,41.4034,41.4117,41.3616,41.3616,78257.0
2018-02-23 12:10:00,49.5,49.54,49.49,49.54,57867.0,41.37,41.4034,41.3616,41.4034,57867.0
2018-02-23 12:15:00,49.53,49.58,49.51,49.52,326700.0,41.395,41.4368,41.3783,41.3867,326700.0
2018-02-23 12:20:00,49.53,49.54,49.49,49.5,53075.0,41.395,41.4034,41.3616,41.37,53075.0
2018-02-23 12:25:00,49.51,49.51,49.39,49.39,159937.0,41.3783,41.3783,41.278,41.278,159937.0
2018-02-23 12:30:00,49.39,49.45,49.39,49.42,73852.0,41.278,41.3282,41.278,41.3031,73852.0
2018-02-23 12:35:00,49.42,49.43,49.4,49.42,40110.0,41.3031,41.3115,41.2864,41.3031,40110.0
2018-02-23 12:40:00,49.41,49.45,49.39,49.4,59918.0,41.2947,41.3282,41.278,41.2864,59918.0
2018-02-23 12:45:00,49.39,49.48,49.38,49.48,101310.0,41.278,41.3532,41.2697,41.3532,101310.0
2018-02-23 12:50:00,49.48,49.49,49.46,49.48,30061.0,41.3532,41.3616,41.3365,41.3532,30061.0
2018-02-23 12:55:00,49.47,49.48,49.43,49.46,32539.0,41.3449,41.3532,41.3115,41.3365,32539.0
2018-02-23 13:00:00,49.45,49.46,49.39,49.41,54267.0,41.3282,41.3365,41.278,41.2947,54267.0
2018-02-23 13:05:00,49.41,49.41,49.36,49.38,62649.0,41.2947,41.2947,41.253,41.2697,62649.0
2018-02-23 13:10:00,49.39,49.41,49.37,49.38,36134.0,41.278,41.2947,41.2613,41.2697,36134.0
2018-02-23 13:15:00,49.38,49.44,49.38,49.43,29349.0,41.2697,41.3198,41.2697,41.3115,29349.0
2018-02-23 13:20:00,49.43,49.49,49.42,49.47,49254.0,41.3115,41.3616,41.3031,41.3449,49254.0
2018-02-23 13:25:00,49.47,49.49,49.46,49.48,28130.0,41.3449,41.3616,41.3365,41.3532,28130.0
2018-02-23 13:30:00,49.48,49.53,49.48,49.49,50459.0,41.3532,41.395,41.3532,41.3616,50459.0
2018-02-23 13:35:00,49.49,49.53,49.48,49.51,34949.0,41.3616,41.395,41.3532,41.3783,34949.0
2018-02-23 13:40:00,49.51,49.53,49.49,49.5,40513.0,41.3783,41.395,41.3616,41.37,40513.0
2018-02-23 13:45:00,49.5,49.51,49.47,49.5,106667.0,41.37,41.3783,41.3449,41.37,106667.0
2018-02-23 13:50:00,49.5,49.53,49.48,49.5,65064.0,41.37,41.395,41.3532,41.37,65064.0
2018-02-23 13:55:00,49.5,49.54,49.49,49.53,53404.0,41.37,41.4034,41.3616,41.395,53404.0
2018-02-23 14:00:00,49.52,49.54,49.49,49.5,68136.0,41.3867,41.4034,41.3616,41.37,68136.0
2018-02-23 14:05:00,49.5,49.52,49.47,49.5,96926.0,41.37,41.3867,41.3449,41.37,96926.0
2018-02-23 14:10:00,49.51,49.51,49.48,49.51,70946.0,41.3783,41.3783,41.3532,41.3783,70946.0
2018-02-23 14:15:00,49.51,49.55,49.49,49.5,80421.0,41.3783,41.4117,41.3616,41.37,80421.0
2018-02-23 14:20:00,49.49,49.55,49.47,49.54,119199.0,41.3616,41.4117,41.3449,41.4034,119199.0
2018-02-23 14:25:00,49.53,49.54,49.46,49.48,97986.0,41.395,41.4034,41.3365,41.3532,97986.0
2018-02-23 14:30:00,49.48,49.5,49.48,49.5,23575.0,41.3532,41.37,41.3532,41.37,23575.0
2018-02-23 14:35:00,49.49,49.51,49.44,49.47,64129.0,41.3616,41.3783,41.3198,41.3449,64129.0
2018-02-23 14:40:00,49.47,49.5,49.46,49.5,35203.0,41.3449,41.37,41.3365,41.37,35203.0
2018-02-23 14:45:00,49.5,49.6,49.5,49.59,81487.0,41.37,41.4535,41.37,41.4452,81487.0
2018-02-23 14:50:00,49.58,49.62,49.58,49.6,86761.0,41.4368,41.4703,41.4368,41.4535,86761.0
2018-02-23 14:55:00,49.6,49.62,49.55,49.57,69015.0,41.4535,41.4703,41.4117,41.4285,69015.0
2018-02-23 15:00:00,49.57,49.62,49.56,49.62,86773.0,41.4285,41.4703,41.4201,41.4703,86773.0
2018-02-23 15:05:00,49.62,49.65,49.58,49.6,153349.0,41.4703,41.4953,41.4368,41.4535,153349.0
2018-02-23 15:10:00,49.6,49.62,49.55,49.57,137926.0,41.4535,41.4703,41.4117,41.4285,137926.0
2018-02-23 15:15:00,49.57,49.6,49.56,49.59,104957.0,41.4285,41.4535,41.4201,41.4452,104957.0
2018-02-23 15:20:00,49.59,49.64,49.58,49.64,67302.0,41.4452,41.487,41.4368,41.487,67302.0
2018-02-23 15:25:00,49.63,49.65,49.6,49.63,173939.0,41.4786,41.4953,41.4535,41.4786,173939.0
2018-02-23 15:30:00,49.63,49.66,49.57,49.59,203847.0,41.4786,41.5037,41.4285,41.4452,203847.0
2018-02-23 15:35:00,49.59,49.67,49.58,49.66,218974.0,41.4452,41.512,41.4368,41.5037,218974.0
2018-02-23 15:40:00,49.66,49.72,49.65,49.68,258556.0,41.5037,41.5538,41.4953,41.5204,258556.0
2018-02-23 15:45:00,49.68,49.75,49.62,49.65,433448.0,41.5204,41.5789,41.4703,41.4953,433448.0
2018-02-23 15:50:00,49.65,49.66,49.6,49.6,346658.0,41.4953,41.5037,41.4535,41.4535,346658.0
2018-02-23 15:55:00,49.6,49.7,49.58,49.69,1181467.0,41.4535,41.5371,41.4368,41.5288,1181467.0
2018-02-26 09:30:00,49.85,49.88,49.74,49.84,339382.0,41.6625,41.6875,41.5705,41.6541,339382.0
2018-02-26 09:35:00,49.85,49.91,49.8,49.91,330100.0,41.6625,41.7126,41.6207,41.7126,330100.0
2018-02-26 09:40:00,49.9,49.91,49.8,49.8,279793.0,41.7043,41.7126,41.6207,41.6207,279793.0
2018-02-26 09:45:00,49.81,49.86,49.76,49.84,162754.0,41.629,41.6708,41.5873,41.6541,162754.0
2018-02-26 09:50:00,49.84,49.88,49.81,49.85,129789.0,41.6541,41.6875,41.629,41.6625,129789.0
2018-02-26 09:55:00,49.85,49.94,49.83,49.89,333148.0,41.6625,41.7377,41.6458,41.6959,333148.0
2018-02-26 10:00:00,49.88,49.89,49.84,49.84,166575.0,41.6875,41.6959,41.6541,41.6541,166575.0
2018-02-26 10:05:00,49.84,49.91,49.81,49.86,361766.0,41.6541,41.7126,41.629,41.6708,361766.0
2018-02-26 10:10:00,49.86,49.86,49.76,49.77,116941.0,41.6708,41.6708,41.5873,41.5956,116941.0
2018-02-26 10:15:00,49.77,49.82,49.73,49.8,249645.0,41.5956,41.6374,41.5622,41.6207,249645.0
2018-02-26 10:20:00,49.79,49.79,49.75,49.76,202106.0,41.6123,41.6123,41.5789,41.5873,202106.0
2018-02-26 10:25:00,49.77,49.79,49.68,49.71,151266.0,41.5956,41.6123,41.5204,41.5455,151266.0
2018-02-26 10:30:00,49.71,49.71,49.65,49.66,305432.0,41.5455,41.5455,41.4953,41.5037,305432.0
2018-02-26 10:35:00,49.66,49.74,49.63,49.74,173290.0,41.5037,41.5705,41.4786,41.5705,173290.0
2018-02-26 10:40:00,49.74,49.82,49.72,49.8,84744.0,41.5705,41.6374,41.5538,41.6207,84744.0
2018-02-26 10:45:00,49.81,49.82,49.74,49.77,239605.0,41.629,41.6374,41.5705,41.5956,239605.0
2018-02-26 10:50:00,49.77,49.77,49.72,49.74,70027.0,41.5956,41.5956,41.5538,41.5705,70027.0
2018-02-26 10:55:00,49.75,49.75,49.67,49.7,816576.0,41.5789,41.5789,41.512,41.5371,816576.0
2018-02-26 11:00:00,49.7,49.79,49.66,49.79,115552.0,41.5371,41.6123,41.5037,41.6123,115552.0
2018-02-26 11:05:00,49.79,49.83,49.76,49.82,175455.0,41.6123,41.6458,41.5873,41.6374,175455.0
2018-02-26 11:10:00,49.82,49.83,49.8,49.83,207226.0,41.6374,41.6458,41.6207,41.6458,207226.0
2018-02-26 11:15:00,49.82,49.88,49.82,49.88,191148.0,41.6374,41.6875,41.6374,41.6875,191148.0
2018-02-26 11:20:00,49.88,49.89,49.85,49.86,142399.0,41.6875,41.6959,41.6625,41.6708,142399.0
2018-02-26 11:25:00,49.86,49.91,49.85,49.9,195081.0,41.6708,41.7126,41.6625,41.7043,195081.0
2018-02-26 11:30:00,49.9,49.96,49.88,49.91,185750.0,41.7043,41.7544,41.6875,41.7126,185750.0
2018-02-26 11:35:00,49.91,49.93,49.89,49.91,116343.0,41.7126,41.7293,41.6959,41.7126,116343.0
2018-02-26 11:40:00,49.91,49.94,49.9,49.91,83520.0,41.7126,41.7377,41.7043,41.7126,83520.0
2018-02-26 11:45:00,49.91,49.94,49.91,49.92,117348.0,41.7126,41.7377,41.7126,41.721,117348.0
2018-02-26 11:50:00,49.92,49.95,49.92,49.93,219184.0,41.721,41.7461,41.721,41.7293,219184.0
2018-02-26 11:55:00,49.93,49.97,49.92,49.93,178735.0,41.7293,41.7628,41.721,41.7293,178735.0
2018-02-26 12:00:00,49.92,49.96,49.92,49.95,68851.0,41.721,41.7544,41.721,41.7461,68851.0
2018-02-26 12:05:00,49.96,50.04,49.96,50.02,213249.0,41.7544,41.8213,41.7544,41.8046,213249.0
2018-02-26 12:10:00,50.02,50.08,50.02,50.05,82844.0,41.8046,41.8547,41.8046,41.8296,82844.0
2018-02-26 12:15:00,50.05,50.1,50.04,50.1,57875.0,41.8296,41.8714,41.8213,41.8714,57875.0
2018-02-26 12:20:00,50.1,50.12,50.07,50.09,92677.0,41.8714,41.8881,41.8463,41.8631,92677.0
2018-02-26 12:25:00,50.09,50.14,50.07,50.13,52070.0,41.8631,41.9048,41.8463,41.8965,52070.0
2018-02-26 12:30:00,50.14,50.15,50.08,50.09,50268.0,41.9048,41.9132,41.8547,41.8631,50268.0
2018-02-26 12:35:00,50.09,50.12,50.07,50.12,66964.0,41.8631,41.8881,41.8463,41.8881,66964.0
2018-02-26 12:40:00,50.12,50.15,50.08,50.15,74119.0,41.8881,41.9132,41.8547,41.9132,74119.0
2018-02-26 12:45:00,50.14,50.18,50.11,50.17,86570.0,41.9048,41.9383,41.8798,41.9299,86570.0
2018-02-26 12:50:00,50.17,50.2,50.16,50.17,82114.0,41.9299,41.955,41.9216,41.9299,82114.0
2018-02-26 12:55:00,50.17,50.19,50.14,50.14,37347.0,41.9299,41.9466,41.9048,41.9048,37347.0
2018-02-26 13:00:00,50.15,50.19,50.15,50.18,93725.0,41.9132,41.9466,41.9132,41.9383,93725.0
2018-02-26 13:05:00,50.17,50.18,50.15,50.18,38138.0,41.9299,41.9383,41.9132,41.9383,38138.0
2018-02-26 13:10:00,50.17,50.17,50.14,50.16,57137.0,41.9299,41.9299,41.9048,41.9216,57137.0
2018-02-26 13:15:00,50.16,50.2,50.13,50.16,172872.0,41.9216,41.955,41.8965,41.9216,172872.0
2018-02-26 13:20:00,50.15,50.2,50.15,50.19,34144.0,41.9132,41.955,41.9132,41.9466,34144.0
2018-02-26 13:25:00,50.19,50.2,50.17,50.19,31515.0,41.9466,41.955,41.9299,41.9466,31515.0
2018-02-26 13:30:00,50.18,50.19,50.12,50.14,93645.0,41.9383,41.9466,41.8881,41.9048,93645.0
2018-02-26 13:35:00,50.14,50.17,50.13,50.15,345307.0,41.9048,41.9299,41.8965,41.9132,345307.0
2018-02-26 13:40:00,50.15,50.19,50.13,50.18,92598.0,41.9132,41.9466,41.8965,41.9383,92598.0
2018-02-26 13:45:00,50.18,50.18,50.16,50.17,15110.0,41.9383,41.9383,41.9216,41.9299,15110.0
2018-02-26 13:50:00,50.18,50.18,50.13,50.14,54022.0,41.9383,41.9383,41.8965,41.9048,54022.0
2018-02-26 13:55:00,50.14,50.19,50.14,50.18,122723.0,41.9048,41.9466,41.9048,41.9383,122723.0
2018-02-26 14:00:00,50.18,50.18,50.16,50.18,38596.0,41.9383,41.9383,41.9216,41.9383,38596.0
2018-02-26 14:05:00,50.18,50.21,50.16,50.19,84737.0,41.9383,41.9633,41.9216,41.9466,84737.0
2018-02-26 14:10:00,50.19,50.21,50.18,50.2,23367.0,41.9466,41.9633,41.9383,41.955,23367.0
2018-02-26 14:15:00,50.19,50.2,50.15,50.18,119730.0,41.9466,41.955,41.9132,41.9383,119730.0
2018-02-26 14:20:00,50.19,50.19,50.16,50.19,80788.0,41.9466,41.9466,41.9216,41.9466,80788.0
2018-02-26 14:25:00,50.19,50.19,50.12,50.14,95271.0,41.9466,41.9466,41.8881,41.9048,95271.0
2018-02-26 14:30:00,50.13,50.14,50.11,50.13,43145.0,41.8965,41.9048,41.8798,41.8965,43145.0
2018-02-26 14:35:00,50.14,50.17,50.13,50.15,111040.0,41.9048,41.9299,41.8965,41.9132,111040.0
2018-02-26 14:40:00,50.14,50.16,50.12,50.13,74318.0,41.9048,41.9216,41.8881,41.8965,74318.0
2018-02-26 14:45:00,50.13,50.14,50.09,50.12,90576.0,41.8965,41.9048,41.8631,41.8881,90576.0
2018-02-26 14:50:00,50.11,50.16,50.08,50.15,39468.0,41.8798,41.9216,41.8547,41.9132,39468.0
2018-02-26 14:55:00,50.15,50.16,50.11,50.13,42629.0,41.9132,41.9216,41.8798,41.8965,42629.0
2018-02-26 15:00:00,50.13,50.17,50.12,50.17,40155.0,41.8965,41.9299,41.8881,41.9299,40155.0
2018-02-26 15:05:00,50.18,50.21,50.15,50.2,139962.0,41.9383,41.9633,41.9132,41.955,139962.0
2018-02-26 15:10:00,50.21,50.23,50.17,50.18,116362.0,41.9633,41.9801,41.9299,41.9383,116362.0
2018-02-26 15:15:00,50.17,50.21,50.15,50.21,92201.0,41.9299,41.9633,41.9132,41.9633,92201.0
2018-02-26 15:20:00,50.21,50.27,50.21,50.25,182080.0,41.9633,42.0135,41.9633,41.9968,182080.0
2018-02-26 15:25:00,50.24,50.27,50.22,50.26,143036.0,41.9884,42.0135,41.9717,42.0051,143036.0
2018-02-26 15:30:00,50.25,50.32,50.22,50.3,387969.0,41.9968,42.0553,41.9717,42.0386,387969.0
2018-02-26 15:35:00,50.3,50.35,50.29,50.35,371853.0,42.0386,42.0804,42.0302,42.0804,371853.0
2018-02-26 15:40:00,50.34,50.36,50.26,50.27,126970.0,42.072,42.0887,42.0051,42.0135,126970.0
2018-02-26 15:45:00,50.27,50.29,50.2,50.2,277612.0,42.0135,42.0302,41.955,41.955,277612.0
2018-02-26 15:50:00,50.2,50.25,50.16,50.19,247016.0,41.955,41.9968,41.9216,41.9466,247016.0
2018-02-26 15:55:00,50.19,50.34,50.19,50.31,1306496.0,41.9466,42.072,41.9466,42.0469,1306496.0
2018-02-27 09:30:00,49.1,49.17,48.99,49.12,710557.0,41.0357,41.0942,40.9437,41.0524,710557.0
2018-02-27 09:35:00,49.12,49.25,49.1,49.21,518572.0,41.0524,41.161,41.0357,41.1276,518572.0
2018-02-27 09:40:00,49.2,49.21,49.13,49.16,266415.0,41.1192,41.1276,41.0607,41.0858,266415.0
2018-02-27 09:45:00,49.16,49.17,49.11,49.11,331844.0,41.0858,41.0942,41.044,41.044,331844.0
2018-02-27 09:50:00,49.12,49.14,49.01,49.02,283838.0,41.0524,41.0691,40.9604,40.9688,283838.0
2018-02-27 09:55:00,49.02,49.07,48.99,49.02,308237.0,40.9688,41.0106,40.9437,40.9688,308237.0
2018-02-27 10:00:00,49.02,49.07,48.98,49.05,236585.0,40.9688,41.0106,40.9354,40.9939,236585.0
2018-02-27 10:05:00,49.05,49.19,49.03,49.18,259972.0,40.9939,41.1109,40.9772,41.1025,259972.0
2018-02-27 10:10:00,49.18,49.26,49.18,49.23,254582.0,41.1025,41.1694,41.1025,41.1443,254582.0
2018-02-27 10:15:00,49.23,49.24,49.16,49.21,118701.0,41.1443,41.1527,41.0858,41.1276,118701.0
2018-02-27 10:20:00,49.21,49.29,49.21,49.28,106949.0,41.1276,41.1945,41.1276,41.1861,106949.0
2018-02-27 10:25:00,49.28,49.29,49.19,49.23,266727.0,41.1861,41.1945,41.1109,41.1443,266727.0
2018-02-27 10:30:00,49.23,49.24,49.11,49.11,173457.0,41.1443,41.1527,41.044,41.044,173457.0
2018-02-27 10:35:00,49.11,49.15,49.05,49.08,92373.0,41.044,41.0774,40.9939,41.0189,92373.0
2018-02-27 10:40:00,49.07,49.1,48.94,48.97,279421.0,41.0106,41.0357,40.9019,40.927,279421.0
2018-02-27 10:45:00,48.97,48.97,48.74,48.76,1713839.0,40.927,40.927,40.7348,40.7515,1713839.0
2018-02-27 10:50:00,48.76,48.8,48.65,48.68,886376.0,40.7515,40.7849,40.6596,40.6846,886376.0
2018-02-27 10:55:00,48.68,48.72,48.6,48.71,1459612.0,40.6846,40.7181,40.6178,40.7097,1459612.0
2018-02-27 11:00:00,48.7,48.74,48.63,48.72,1094878.0,40.7014,40.7348,40.6429,40.7181,1094878.0
2018-02-27 11:05:00,48.71,48.79,48.69,48.79,316878.0,40.7097,40.7766,40.693,40.7766,316878.0
2018-02-27 11:10:00,48.79,48.87,48.78,48.83,317179.0,40.7766,40.8434,40.7682,40.81,317179.0
2018-02-27 11:15:00,48.84,48.88,48.73,48.73,523831.0,40.8184,40.8518,40.7264,40.7264,523831.0
2018-02-27 11:20:00,48.72,48.73,48.6,48.66,201127.0,40.7181,40.7264,40.6178,40.6679,201127.0
2018-02-27 11:25:00,48.65,48.7,48.54,48.59,690670.0,40.6596,40.7014,40.5676,40.6094,690670.0
2018-02-27 11:30:00,48.59,48.69,48.54,48.65,642849.0,40.6094,40.693,40.5676,40.6596,642849.0
2018-02-27 11:35:00,48.66,48.66,48.56,48.56,187039.0,40.6679,40.6679,40.5843,40.5843,187039.0
2018-02-27 11:40:00,48.56,48.57,48.52,48.54,111279.0,40.5843,40.5927,40.5509,40.5676,111279.0
2018-02-27 11:45:00,48.55,48.6,48.5,48.6,112995.0,40.576,40.6178,40.5342,40.6178,112995.0
2018-02-27 11:50:00,48.6,48.62,48.51,48.53,150400.0,40.6178,40.6345,40.5426,40.5593,150400.0
2018-02-27 11:55:00,48.53,48.56,48.47,48.5,271999.0,40.5593,40.5843,40.5091,40.5342,271999.0
2018-02-27 12:00:00,48.5,48.58,48.46,48.58,383793.0,40.5342,40.6011,40.5008,40.6011,383793.0
2018-02-27 12:05:00,48.58,48.62,48.51,48.55,361218.0,40.6011,40.6345,40.5426,40.576,361218.0
2018-02-27 12:10:00,48.54,48.58,48.48,48.48,247436.0,40.5676,40.6011,40.5175,40.5175,247436.0
2018-02-27 12:15:00,48.48,48.51,48.43,48.44,230325.0,40.5175,40.5426,40.4757,40.4841,230325.0
2018-02-27 12:20:00,48.44,48.45,48.31,48.34,293080.0,40.4841,40.4924,40.3754,40.4005,293080.0
2018-02-27 12:25:00,48.33,48.46,48.31,48.44,313290.0,40.3921,40.5008,40.3754,40.4841,313290.0
2018-02-27 12:30:00,48.44,48.56,48.43,48.51,319571.0,40.4841,40.5843,40.4757,40.5426,319571.0
2018-02-27 12:35:00,48.51,48.61,48.5,48.6,142615.0,40.5426,40.6261,40.5342,40.6178,142615.0
2018-02-27 12:40:00,48.59,48.65,48.57,48.6,189731.0,40.6094,40.6596,40.5927,40.6178,189731.0
2018-02-27 12:45:00,48.61,48.71,48.61,48.7,283390.0,40.6261,40.7097,40.6261,40.7014,283390.0
2018-02-27 12:50:00,48.7,48.8,48.7,48.75,95655.0,40.7014,40.7849,40.7014,40.7431,95655.0
2018-02-27 12:55:00,48.75,48.77,48.69,48.75,52197.0,40.7431,40.7599,40.693,40.7431,52197.0
2018-02-27 13:00:00,48.75,48.75,48.7,48.7,274721.0,40.7431,40.7431,40.7014,40.7014,274721.0
2018-02-27 13:05:00,48.71,48.78,48.7,48.78,64676.0,40.7097,40.7682,40.7014,40.7682,64676.0
2018-02-27 13:10:00,48.78,48.8,48.7,48.7,65931.0,40.7682,40.7849,40.7014,40.7014,65931.0
2018-02-27 13:15:00,48.7,48.73,48.68,48.72,37062.0,40.7014,40.7264,40.6846,40.7181,37062.0
2018-02-27 13:20:00,48.72,48.76,48.71,48.72,90116.0,40.7181,40.7515,40.7097,40.7181,90116.0
2018-02-27 13:25:00,48.72,48.74,48.69,48.71,51373.0,40.7181,40.7348,40.693,40.7097,51373.0
2018-02-27 13:30:00,48.7,48.7,48.6,48.64,435350.0,40.7014,40.7014,40.6178,40.6512,435350.0
2018-02-27 13:35:00,48.65,48.67,48.63,48.64,150886.0,40.6596,40.6763,40.6429,40.6512,150886.0
2018-02-27 13:40:00,48.64,48.66,48.62,48.65,233261.0,40.6512,40.6679,40.6345,40.6596,233261.0
2018-02-27 13:45:00,48.66,48.7,48.61,48.62,84978.0,40.6679,40.7014,40.6261,40.6345,84978.0
2018-02-27 13:50:00,48.61,48.63,48.58,48.6,167562.0,40.6261,40.6429,40.6011,40.6178,167562.0
2018-02-27 13:55:00,48.61,48.61,48.49,48.52,367895.0,40.6261,40.6261,40.5258,40.5509,367895.0
2018-02-27 14:00:00,48.53,48.55,48.39,48.41,330737.0,40.5593,40.576,40.4423,40.459,330737.0
2018-02-27 14:05:00,48.4,48.5,48.34,48.44,240709.0,40.4506,40.5342,40.4005,40.4841,240709.0
2018-02-27 14:10:00,48.44,48.46,48.38,48.43,109011.0,40.4841,40.5008,40.4339,40.4757,109011.0
2018-02-27 14:15:00,48.44,48.46,48.37,48.39,113002.0,40.4841,40.5008,40.4256,40.4423,113002.0
2018-02-27 14:20:00,48.39,48.41,48.33,48.33,211775.0,40.4423,40.459,40.3921,40.3921,211775.0
2018-02-27 14:25:00,48.32,48.43,48.3,48.41,205907.0,40.3838,40.4757,40.3671,40.459,205907.0
2018-02-27 14:30:00,48.41,48.49,48.4,48.44,469840.0,40.459,40.5258,40.4506,40.4841,469840.0
2018-02-27 14:35:00,48.45,48.47,48.42,48.46,229553.0,40.4924,40.5091,40.4673,40.5008,229553.0
2018-02-27 14:40:00,48.46,48.47,48.4,48.42,140490.0,40.5008,40.5091,40.4506,40.4673,140490.0
2018-02-27 14:45:00,48.42,48.43,48.32,48.32,242084.0,40.4673,40.4757,40.3838,40.3838,242084.0
2018-02-27 14:50:00,48.33,48.38,48.32,48.34,642878.0,40.3921,40.4339,40.3838,40.4005,642878.0
2018-02-27 14:55:00,48.35,48.49,48.34,48.44,278170.0,40.4088,40.5258,40.4005,40.4841,278170.0
2018-02-27 15:00:00,48.43,48.55,48.4,48.44,176244.0,40.4757,40.576,40.4506,40.4841,176244.0
2018-02-27 15:05:00,48.44,48.45,48.33,48.34,279511.0,40.4841,40.4924,40.3921,40.4005,279511.0
2018-02-27 15:10:00,48.34,48.38,48.31,48.31,356176.0,40.4005,40.4339,40.3754,40.3754,356176.0
2018-02-27 15:15:00,48.31,48.39,48.28,48.29,258019.0,40.3754,40.4423,40.3503,40.3587,258019.0
2018-02-27 15:20:00,48.3,48.34,48.24,48.3,243507.0,40.3671,40.4005,40.3169,40.3671,243507.0
2018-02-27 15:25:00,48.29,48.31,48.22,48.29,449737.0,40.3587,40.3754,40.3002,40.3587,449737.0
2018-02-27 15:30:00,48.3,48.36,48.26,48.28,311169.0,40.3671,40.4172,40.3336,40.3503,311169.0
2018-02-27 15:35:00,48.28,48.34,48.24,48.32,319910.0,40.3503,40.4005,40.3169,40.3838,319910.0
2018-02-27 15:40:00,48.32,48.32,48.23,48.23,329291.0,40.3838,40.3838,40.3085,40.3085,329291.0
2018-02-27 15:45:00,48.23,48.39,48.21,48.37,597372.0,40.3085,40.4423,40.2918,40.4256,597372.0
2018-02-27 15:50:00,48.37,48.38,48.3,48.34,1222632.0,40.4256,40.4339,40.3671,40.4005,1222632.0
2018-02-27 15:55:00,48.34,48.35,48.19,48.21,2152571.0,40.4005,40.4088,40.2751,40.2918,2152571.0
2018-02-28 09:30:00,48.1,48.11,48.02,48.04,473743.0,40.1999,40.2083,40.133,40.1498,473743.0
2018-02-28 09:35:00,48.04,48.07,47.97,48.0,667343.0,40.1498,40.1748,40.0913,40.1163,667343.0
2018-02-28 09:40:00,47.99,48.01,47.92,47.97,364818.0,40.108,40.1247,40.0495,40.0913,364818.0
2018-02-28 09:45:00,47.97,48.03,47.89,48.0,652405.0,40.0913,40.1414,40.0244,40.1163,652405.0
2018-02-28 09:50:00,48.0,48.08,47.97,48.08,523311.0,40.1163,40.1832,40.0913,40.1832,523311.0
2018-02-28 09:55:00,48.09,48.09,48.04,48.07,372973.0,40.1915,40.1915,40.1498,40.1748,372973.0
2018-02-28 10:00:00,48.07,48.08,47.98,48.01,160701.0,40.1748,40.1832,40.0996,40.1247,160701.0
2018-02-28 10:05:00,48.01,48.01,47.94,47.97,171904.0,40.1247,40.1247,40.0662,40.0913,171904.0
2018-02-28 10:10:00,47.97,47.99,47.94,47.97,225619.0,40.0913,40.108,40.0662,40.0913,225619.0
2018-02-28 10:15:00,47.97,48.0,47.91,48.0,399521.0,40.0913,40.1163,40.0411,40.1163,399521.0
2018-02-28 10:20:00,48.0,48.03,47.97,47.98,329541.0,40.1163,40.1414,40.0913,40.0996,329541.0
2018-02-28 10:25:00,47.98,48.0,47.9,47.95,254225.0,40.0996,40.1163,40.0327,40.0745,254225.0
2018-02-28 10:30:00,47.95,47.96,47.84,47.94,254433.0,40.0745,40.0829,39.9826,40.0662,254433.0
2018-02-28 10:35:00,47.94,47.96,47.92,47.95,171490.0,40.0662,40.0829,40.0495,40.0745,171490.0
2018-02-28 10:40:00,47.96,47.97,47.85,47.87,120492.0,40.0829,40.0913,39.991,40.0077,120492.0
2018-02-28 10:45:00,47.87,47.88,47.78,47.8,126667.0,40.0077,40.016,39.9325,39.9492,126667.0
2018-02-28 10:50:00,47.8,47.82,47.7,47.7,191557.0,39.9492,39.9659,39.8656,39.8656,191557.0
2018-02-28 10:55:00,47.71,47.71,47.56,47.64,542976.0,39.874,39.874,39.7486,39.8155,542976.0
2018-02-28 11:00:00,47.64,47.65,47.57,47.57,235091.0,39.8155,39.8238,39.7569,39.7569,235091.0
2018-02-28 11:05:00,47.57,47.63,47.53,47.53,339693.0,39.7569,39.8071,39.7235,39.7235,339693.0
2018-02-28 11:10:00,47.53,47.54,47.47,47.52,620052.0,39.7235,39.7319,39.6734,39.7152,620052.0
2018-02-28 11:15:00,47.52,47.61,47.49,47.56,310083.0,39.7152,39.7904,39.6901,39.7486,310083.0
2018-02-28 11:20:00,47.56,47.63,47.54,47.57,379739.0,39.7486,39.8071,39.7319,39.7569,379739.0
2018-02-28 11:25:00,47.57,47.7,47.53,47.7,551727.0,39.7569,39.8656,39.7235,39.8656,551727.0
2018-02-28 11:30:00,47.69,47.72,47.56,47.56,376106.0,39.8572,39.8823,39.7486,39.7486,376106.0
2018-02-28 11:35:00,47.57,47.6,47.5,47.5,233980.0,39.7569,39.782,39.6984,39.6984,233980.0
2018-02-28 11:40:00,47.5,47.57,47.48,47.56,198532.0,39.6984,39.7569,39.6817,39.7486,198532.0
2018-02-28 11:45:00,47.55,47.56,47.46,47.52,243840.0,39.7402,39.7486,39.665,39.7152,243840.0
2018-02-28 11:50:00,47.52,47.56,47.49,47.53,570074.0,39.7152,39.7486,39.6901,39.7235,570074.0
2018-02-28 11:55:00,47.53,47.62,47.52,47.59,545309.0,39.7235,39.7987,39.7152,39.7737,545309.0
2018-02-28 12:00:00,47.6,47.6,47.51,47.53,477896.0,39.782,39.782,39.7068,39.7235,477896.0
2018-02-28 12:05:00,47.53,47.65,47.51,47.63,263718.0,39.7235,39.8238,39.7068,39.8071,263718.0
2018-02-28 12:10:00,47.63,47.63,47.59,47.62,378464.0,39.8071,39.8071,39.7737,39.7987,378464.0
2018-02-28 12:15:00,47.62,47.68,47.58,47.59,150445.0,39.7987,39.8489,39.7653,39.7737,150445.0
2018-02-28 12:20:00,47.59,47.6,47.53,47.56,83081.0,39.7737,39.782,39.7235,39.7486,83081.0
2018-02-28 12:25:00,47.56,47.62,47.54,47.56,134361.0,39.7486,39.7987,39.7319,39.7486,134361.0
2018-02-28 12:30:00,47.55,47.58,47.49,47.57,86335.0,39.7402,39.7653,39.6901,39.7569,86335.0
2018-02-28 12:35:00,47.57,47.72,47.54,47.7,147372.0,39.7569,39.8823,39.7319,39.8656,147372.0
2018-02-28 12:40:00,47.7,47.73,47.66,47.71,57035.0,39.8656,39.8907,39.8322,39.874,57035.0
2018-02-28 12:45:00,47.7,47.81,47.7,47.8,81834.0,39.8656,39.9575,39.8656,39.9492,81834.0
2018-02-28 12:50:00,47.8,47.8,47.74,47.78,50297.0,39.9492,39.9492,39.899,39.9325,50297.0
2018-02-28 12:55:00,47.79,47.79,47.73,47.75,40332.0,39.9408,39.9408,39.8907,39.9074,40332.0
2018-02-28 13:00:00,47.75,47.77,47.71,47.71,43175.0,39.9074,39.9241,39.874,39.874,43175.0
2018-02-28 13:05:00,47.71,47.74,47.69,47.71,73305.0,39.874,39.899,39.8572,39.874,73305.0
2018-02-28 13:10:00,47.72,47.77,47.69,47.71,150238.0,39.8823,39.9241,39.8572,39.874,150238.0
2018-02-28 13:15:00,47.7,47.73,47.68,47.72,67295.0,39.8656,39.8907,39.8489,39.8823,67295.0
2018-02-28 13:20:00,47.72,47.77,47.69,47.77,79350.0,39.8823,39.9241,39.8572,39.9241,79350.0
2018-02-28 13:25:00,47.77,47.79,47.71,47.74,66009.0,39.9241,39.9408,39.874,39.899,66009.0
2018-02-28 13:30:00,47.74,47.76,47.68,47.73,103603.0,39.899,39.9157,39.8489,39.8907,103603.0
2018-02-28 13:35:00,47.73,47.76,47.71,47.74,75212.0,39.8907,39.9157,39.874,39.899,75212.0
2018-02-28 13:40:00,47.73,47.79,47.72,47.76,130034.0,39.8907,39.9408,39.8823,39.9157,130034.0
2018-02-28 13:45:00,47.76,47.81,47.71,47.72,137475.0,39.9157,39.9575,39.874,39.8823,137475.0
2018-02-28 13:50:00,47.72,47.79,47.69,47.79,59240.0,39.8823,39.9408,39.8572,39.9408,59240.0
2018-02-28 13:55:00,47.79,47.86,47.79,47.86,63734.0,39.9408,39.9993,39.9408,39.9993,63734.0
2018-02-28 14:00:00,47.86,47.93,47.86,47.9,45035.0,39.9993,40.0578,39.9993,40.0327,45035.0
2018-02-28 14:05:00,47.91,47.92,47.86,47.87,62776.0,40.0411,40.0495,39.9993,40.0077,62776.0
2018-02-28 14:10:00,47.87,47.9,47.84,47.86,124290.0,40.0077,40.0327,39.9826,39.9993,124290.0
2018-02-28 14:15:00,47.87,47.9,47.86,47.88,67979.0,40.0077,40.0327,39.9993,40.016,67979.0
2018-02-28 14:20:00,47.89,47.91,47.87,47.89,76297.0,40.0244,40.0411,40.0077,40.0244,76297.0
2018-02-28 14:25:00,47.9,47.92,47.84,47.85,129203.0,40.0327,40.0495,39.9826,39.991,129203.0
2018-02-28 14:30:00,47.84,47.84,47.73,47.76,96563.0,39.9826,39.9826,39.8907,39.9157,96563.0
2018-02-28 14:35:00,47.76,47.8,47.72,47.72,66196.0,39.9157,39.9492,39.8823,39.8823,66196.0
2018-02-28 14:40:00,47.72,47.75,47.64,47.64,312746.0,39.8823,39.9074,39.8155,39.8155,312746.0
2018-02-28 14:45:00,47.65,47.68,47.6,47.63,282445.0,39.8238,39.8489,39.782,39.8071,282445.0
2018-02-28 14:50:00,47.62,47.62,47.54,47.58,159509.0,39.7987,39.7987,39.7319,39.7653,159509.0
2018-02-28 14:55:00,47.58,47.61,47.52,47.55,162085.0,39.7653,39.7904,39.7152,39.7402,162085.0
2018-02-28 15:00:00,47.56,47.59,47.46,47.51,228074.0,39.7486,39.7737,39.665,39.7068,228074.0
2018-02-28 15:05:00,47.5,47.55,47.44,47.54,210860.0,39.6984,39.7402,39.6483,39.7319,210860.0
2018-02-28 15:10:00,47.54,47.55,47.46,47.51,115367.0,39.7319,39.7402,39.665,39.7068,115367.0
2018-02-28 15:15:00,47.51,47.52,47.44,47.46,206763.0,39.7068,39.7152,39.6483,39.665,206763.0
2018-02-28 15:20:00,47.46,47.48,47.35,47.38,318089.0,39.665,39.6817,39.5731,39.5982,318089.0
2018-02-28 15:25:00,47.38,47.43,47.32,47.41,419473.0,39.5982,39.6399,39.548,39.6232,419473.0
2018-02-28 15:30:00,47.42,47.48,47.41,47.45,325184.0,39.6316,39.6817,39.6232,39.6567,325184.0
2018-02-28 15:35:00,47.46,47.62,47.41,47.62,535351.0,39.665,39.7987,39.6232,39.7987,535351.0
2018-02-28 15:40:00,47.62,47.64,47.54,47.62,636335.0,39.7987,39.8155,39.7319,39.7987,636335.0
2018-02-28 15:45:00,47.62,47.62,47.37,47.39,1064974.0,39.7987,39.7987,39.5898,39.6065,1064974.0
2018-02-28 15:50:00,47.38,47.38,47.27,47.27,1300324.0,39.5982,39.5982,39.5062,39.5062,1300324.0
2018-02-28 15:55:00,47.27,47.35,47.2,47.21,2584152.0,39.5062,39.5731,39.4477,39.4561,2584152.0
2018-03-01 09:30:00,47.96,48.04,47.91,47.92,501763.0,40.0829,40.1498,40.0411,40.0495,501763.0
2018-03-01 09:35:00,47.93,47.95,47.79,47.85,725815.0,40.0578,40.0745,39.9408,39.991,725815.0
2018-03-01 09:40:00,47.85,47.87,47.73,47.75,640655.0,39.991,40.0077,39.8907,39.9074,640655.0
2018-03-01 09:45:00,47.76,47.9,47.74,47.84,596678.0,39.9157,40.0327,39.899,39.9826,596678.0
2018-03-01 09:50:00,47.84,47.88,47.73,47.73,521426.0,39.9826,40.016,39.8907,39.8907,521426.0
2018-03-01 09:55:00,47.73,47.82,47.7,47.76,238745.0,39.8907,39.9659,39.8656,39.9157,238745.0
2018-03-01 10:00:00,47.76,47.94,47.68,47.91,548236.0,39.9157,40.0662,39.8489,40.0411,548236.0
2018-03-01 10:05:00,47.91,47.98,47.88,47.92,241617.0,40.0411,40.0996,40.016,40.0495,241617.0
2018-03-01 10:10:00,47.91,47.92,47.79,47.86,1009944.0,40.0411,40.0495,39.9408,39.9993,1009944.0
2018-03-01 10:15:00,47.87,47.95,47.8,47.88,576154.0,40.0077,40.0745,39.9492,40.016,576154.0
2018-03-01 10:20:00,47.88,47.89,47.78,47.88,559472.0,40.016,40.0244,39.9325,40.016,559472.0
2018-03-01 10:25:00,47.87,48.02,47.78,48.01,526322.0,40.0077,40.133,39.9325,40.1247,526322.0
2018-03-01 10:30:00,48.01,48.11,47.94,48.1,712071.0,40.1247,40.2083,40.0662,40.1999,712071.0
2018-03-01 10:35:00,48.11,48.23,48.08,48.2,2260199.0,40.2083,40.3085,40.1832,40.2835,2260199.0
2018-03-01 10:40:00,48.21,48.24,48.11,48.13,372961.0,40.2918,40.3169,40.2083,40.225,372961.0
2018-03-01 10:45:00,48.13,48.19,48.02,48.07,448424.0,40.225,40.2751,40.133,40.1748,448424.0
2018-03-01 10:50:00,48.07,48.07,47.99,48.03,226186.0,40.1748,40.1748,40.108,40.1414,226186.0
2018-03-01 10:55:00,48.02,48.04,47.86,47.9,155582.0,40.133,40.1498,39.9993,40.0327,155582.0
2018-03-01 11:00:00,47.91,47.97,47.84,47.94,281516.0,40.0411,40.0913,39.9826,40.0662,281516.0
2018-03-01 11:05:00,47.95,48.03,47.92,48.0,353333.0,40.0745,40.1414,40.0495,40.1163,353333.0
2018-03-01 11:10:00,47.99,48.0,47.88,47.96,154671.0,40.108,40.1163,40.016,40.0829,154671.0
2018-03-01 11:15:00,47.97,48.01,47.9,47.97,288103.0,40.0913,40.1247,40.0327,40.0913,288103.0
2018-03-01 11:20:00,47.98,48.04,47.96,47.98,221600.0,40.0996,40.1498,40.0829,40.0996,221600.0
2018-03-01 11:25:00,47.98,48.01,47.87,47.9,163232.0,40.0996,40.1247,40.0077,40.0327,163232.0
2018-03-01 11:30:00,47.9,47.96,47.88,47.96,165135.0,40.0327,40.0829,40.016,40.0829,165135.0
2018-03-01 11:35:00,47.96,48.0,47.92,47.96,191013.0,40.0829,40.1163,40.0495,40.0829,191013.0
2018-03-01 11:40:00,47.95,48.06,47.92,48.05,258953.0,40.0745,40.1665,40.0495,40.1581,258953.0
2018-03-01 11:45:00,48.05,48.1,48.02,48.02,146258.0,40.1581,40.1999,40.133,40.133,146258.0
2018-03-01 11:50:00,48.02,48.11,47.99,48.08,149200.0,40.133,40.2083,40.108,40.1832,149200.0
2018-03-01 11:55:00,48.09,48.11,48.01,48.02,181297.0,40.1915,40.2083,40.1247,40.133,181297.0
2018-03-01 12:00:00,48.02,48.03,47.83,47.84,278640.0,40.133,40.1414,39.9742,39.9826,278640.0
2018-03-01 12:05:00,47.83,47.89,47.79,47.86,170967.0,39.9742,40.0244,39.9408,39.9993,170967.0
2018-03-01 12:10:00,47.85,47.91,47.85,47.86,103975.0,39.991,40.0411,39.991,39.9993,103975.0
2018-03-01 12:15:00,47.85,47.86,47.75,47.76,123312.0,39.991,39.9993,39.9074,39.9157,123312.0
2018-03-01 12:20:00,47.75,47.76,47.66,47.72,185945.0,39.9074,39.9157,39.8322,39.8823,185945.0
2018-03-01 12:25:00,47.72,47.77,47.62,47.69,404803.0,39.8823,39.9241,39.7987,39.8572,404803.0
2018-03-01 12:30:00,47.69,47.69,47.52,47.61,286054.0,39.8572,39.8572,39.7152,39.7904,286054.0
2018-03-01 12:35:00,47.62,47.7,47.61,47.69,150891.0,39.7987,39.8656,39.7904,39.8572,150891.0
2018-03-01 12:40:00,47.68,47.88,47.62,47.83,250189.0,39.8489,40.016,39.7987,39.9742,250189.0
2018-03-01 12:45:00,47.84,47.92,47.76,47.91,229161.0,39.9826,40.0495,39.9157,40.0411,229161.0
2018-03-01 12:50:00,47.91,47.92,47.79,47.87,141040.0,40.0411,40.0495,39.9408,40.0077,141040.0
2018-03-01 12:55:00,47.88,47.88,47.71,47.76,142673.0,40.016,40.016,39.874,39.9157,142673.0
2018-03-01 13:00:00,47.75,47.75,47.51,47.52,355599.0,39.9074,39.9074,39.7068,39.7152,355599.0
2018-03-01 13:05:00,47.52,47.54,47.43,47.48,643482.0,39.7152,39.7319,39.6399,39.6817,643482.0
2018-03-01 13:10:00,47.49,47.59,47.44,47.51,1690770.0,39.6901,39.7737,39.6483,39.7068,1690770.0
2018-03-01 13:15:00,47.5,47.53,47.45,47.49,810776.0,39.6984,39.7235,39.6567,39.6901,810776.0
2018-03-01 13:20:00,47.49,47.54,47.42,47.53,671673.0,39.6901,39.7319,39.6316,39.7235,671673.0
2018-03-01 13:25:00,47.53,47.69,47.53,47.61,301457.0,39.7235,39.8572,39.7235,39.7904,301457.0
2018-03-01 13:30:00,47.59,47.67,47.53,47.53,146980.0,39.7737,39.8405,39.7235,39.7235,146980.0
2018-03-01 13:35:00,47.54,47.57,47.44,47.46,649527.0,39.7319,39.7569,39.6483,39.665,649527.0
2018-03-01 13:40:00,47.45,47.46,47.34,47.38,613610.0,39.6567,39.665,39.5647,39.5982,613610.0
2018-03-01 13:45:00,47.39,47.4,47.18,47.23,1341734.0,39.6065,39.6149,39.431,39.4728,1341734.0
2018-03-01 13:50:00,47.23,47.26,47.15,47.18,829892.0,39.4728,39.4979,39.4059,39.431,829892.0
2018-03-01 13:55:00,47.18,47.18,47.02,47.05,395336.0,39.431,39.431,39.2973,39.3224,395336.0
2018-03-01 14:00:00,47.05,47.14,46.9,47.07,671156.0,39.3224,39.3976,39.197,39.3391,671156.0
2018-03-01 14:05:00,47.08,47.16,47.0,47.03,270643.0,39.3474,39.4143,39.2806,39.3056,270643.0
2018-03-01 14:10:00,47.03,47.07,46.86,46.89,405453.0,39.3056,39.3391,39.1636,39.1886,405453.0
2018-03-01 14:15:00,46.89,47.02,46.79,47.01,488383.0,39.1886,39.2973,39.1051,39.2889,488383.0
2018-03-01 14:20:00,47.01,47.1,46.92,46.97,261249.0,39.2889,39.3641,39.2137,39.2555,261249.0
2018-03-01 14:25:00,46.98,47.11,46.95,47.11,392197.0,39.2639,39.3725,39.2388,39.3725,392197.0
2018-03-01 14:30:00,47.11,47.14,46.96,47.05,227764.0,39.3725,39.3976,39.2471,39.3224,227764.0
2018-03-01 14:35:00,47.05,47.08,46.94,46.99,193927.0,39.3224,39.3474,39.2304,39.2722,193927.0
2018-03-01 14:40:00,47.0,47.21,47.0,47.08,574664.0,39.2806,39.4561,39.2806,39.3474,574664.0
2018-03-01 14:45:00,47.08,47.13,46.92,46.93,511922.0,39.3474,39.3892,39.2137,39.2221,511922.0
2018-03-01 14:50:00,46.93,47.02,46.87,46.93,305906.0,39.2221,39.2973,39.1719,39.2221,305906.0
2018-03-01 14:55:00,46.93,47.03,46.89,46.94,491814.0,39.2221,39.3056,39.1886,39.2304,491814.0
2018-03-01 15:00:00,46.94,46.99,46.76,46.84,486574.0,39.2304,39.2722,39.08,39.1468,486574.0
2018-03-01 15:05:00,46.84,47.03,46.83,47.0,325239.0,39.1468,39.3056,39.1385,39.2806,325239.0
2018-03-01 15:10:00,47.01,47.25,46.97,47.2,586782.0,39.2889,39.4895,39.2555,39.4477,586782.0
2018-03-01 15:15:00,47.21,47.37,47.17,47.36,414521.0,39.4561,39.5898,39.4226,39.5814,414521.0
2018-03-01 15:20:00,47.37,47.4,47.18,47.21,373967.0,39.5898,39.6149,39.431,39.4561,373967.0
2018-03-01 15:25:00,47.2,47.36,47.2,47.3,402657.0,39.4477,39.5814,39.4477,39.5313,402657.0
2018-03-01 15:30:00,47.3,47.37,47.12,47.2,315624.0,39.5313,39.5898,39.3809,39.4477,315624.0
2018-03-01 15:35:00,47.2,47.21,47.02,47.04,306243.0,39.4477,39.4561,39.2973,39.314,306243.0
2018-03-01 15:40:00,47.04,47.26,47.0,47.21,770490.0,39.314,39.4979,39.2806,39.4561,770490.0
2018-03-01 15:45:00,47.2,47.39,47.18,47.26,1167596.0,39.4477,39.6065,39.431,39.4979,1167596.0
2018-03-01 15:50:00,47.27,47.35,47.22,47.26,677179.0,39.5062,39.5731,39.4644,39.4979,677179.0
2018-03-01 15:55:00,47.27,47.33,47.21,47.26,1524940.0,39.5062,39.5564,39.4561,39.4979,1524940.0
2018-03-02 09:30:00,46.42,46.56,46.37,46.43,742902.0,38.7958,38.9128,38.754,38.8042,742902.0
2018-03-02 09:35:00,46.42,46.46,46.25,46.27,1075121.0,38.7958,38.8293,38.6538,38.6705,1075121.0
2018-03-02 09:40:00,46.26,46.33,46.16,46.17,1008432.0,38.6621,38.7206,38.5785,38.5869,1008432.0
2018-03-02 09:45:00,46.17,46.35,46.15,46.29,789268.0,38.5869,38.7373,38.5702,38.6872,789268.0
2018-03-02 09:50:00,46.29,46.39,46.25,46.28,1042505.0,38.6872,38.7708,38.6538,38.6788,1042505.0
2018-03-02 09:55:00,46.28,46.44,46.25,46.43,639100.0,38.6788,38.8125,38.6538,38.8042,639100.0
2018-03-02 10:00:00,46.43,46.54,46.4,46.49,442877.0,38.8042,38.8961,38.7791,38.8543,442877.0
2018-03-02 10:05:00,46.48,46.49,46.38,46.48,334648.0,38.846,38.8543,38.7624,38.846,334648.0
2018-03-02 10:10:00,46.47,46.5,46.37,46.44,367150.0,38.8376,38.8627,38.754,38.8125,367150.0
2018-03-02 10:15:00,46.43,46.46,46.36,46.38,249212.0,38.8042,38.8293,38.7457,38.7624,249212.0
2018-03-02 10:20:00,46.38,46.46,46.31,46.36,242073.0,38.7624,38.8293,38.7039,38.7457,242073.0
2018-03-02 10:25:00,46.37,46.46,46.34,46.39,202963.0,38.754,38.8293,38.729,38.7708,202963.0
2018-03-02 10:30:00,46.39,46.49,46.35,46.47,244025.0,38.7708,38.8543,38.7373,38.8376,244025.0
2018-03-02 10:35:00,46.47,46.55,46.44,46.55,365015.0,38.8376,38.9045,38.8125,38.9045,365015.0
2018-03-02 10:40:00,46.55,46.63,46.54,46.59,284937.0,38.9045,38.9713,38.8961,38.9379,284937.0
2018-03-02 10:45:00,46.59,46.62,46.5,46.56,201391.0,38.9379,38.963,38.8627,38.9128,201391.0
2018-03-02 10:50:00,46.57,46.58,46.46,46.48,252248.0,38.9212,38.9296,38.8293,38.846,252248.0
2018-03-02 10:55:00,46.48,46.53,46.42,46.43,208475.0,38.846,38.8878,38.7958,38.8042,208475.0
2018-03-02 11:00:00,46.42,46.47,46.4,46.44,352667.0,38.7958,38.8376,38.7791,38.8125,352667.0
2018-03-02 11:05:00,46.44,46.46,46.38,46.41,429416.0,38.8125,38.8293,38.7624,38.7875,429416.0
2018-03-02 11:10:00,46.41,46.47,46.38,46.45,220711.0,38.7875,38.8376,38.7624,38.8209,220711.0
2018-03-02 11:15:00,46.44,46.48,46.35,46.38,244462.0,38.8125,38.846,38.7373,38.7624,244462.0
2018-03-02 11:20:00,46.38,46.47,46.36,46.46,223909.0,38.7624,38.8376,38.7457,38.8293,223909.0
2018-03-02 11:25:00,46.47,46.59,46.47,46.56,376279.0,38.8376,38.9379,38.8376,38.9128,376279.0
2018-03-02 11:30:00,46.57,46.62,46.51,46.54,309804.0,38.9212,38.963,38.871,38.8961,309804.0
2018-03-02 11:35:00,46.54,46.56,46.49,46.53,193661.0,38.8961,38.9128,38.8543,38.8878,193661.0
2018-03-02 11:40:00,46.54,46.73,46.54,46.7,337203.0,38.8961,39.0549,38.8961,39.0298,337203.0
2018-03-02 11:45:00,46.7,46.88,46.68,46.88,491848.0,39.0298,39.1803,39.0131,39.1803,491848.0
2018-03-02 11:50:00,46.88,46.89,46.8,46.85,467636.0,39.1803,39.1886,39.1134,39.1552,467636.0
2018-03-02 11:55:00,46.85,46.92,46.8,46.91,281972.0,39.1552,39.2137,39.1134,39.2054,281972.0
2018-03-02 12:00:00,46.91,46.98,46.89,46.91,259229.0,39.2054,39.2639,39.1886,39.2054,259229.0
2018-03-02 12:05:00,46.92,46.96,46.88,46.95,184668.0,39.2137,39.2471,39.1803,39.2388,184668.0
2018-03-02 12:10:00,46.95,46.96,46.77,46.84,318730.0,39.2388,39.2471,39.0883,39.1468,318730.0
2018-03-02 12:15:00,46.84,46.88,46.76,46.8,143516.0,39.1468,39.1803,39.08,39.1134,143516.0
2018-03-02 12:20:00,46.8,46.89,46.78,46.89,147922.0,39.1134,39.1886,39.0967,39.1886,147922.0
2018-03-02 12:25:00,46.89,46.94,46.84,46.91,278964.0,39.1886,39.2304,39.1468,39.2054,278964.0
2018-03-02 12:30:00,46.92,46.94,46.78,46.81,151353.0,39.2137,39.2304,39.0967,39.1218,151353.0
2018-03-02 12:35:00,46.81,46.89,46.75,46.76,161388.0,39.1218,39.1886,39.0716,39.08,161388.0
2018-03-02 12:40:00,46.76,46.98,46.74,46.94,225537.0,39.08,39.2639,39.0633,39.2304,225537.0
2018-03-02 12:45:00,46.93,47.04,46.93,46.99,162461.0,39.2221,39.314,39.2221,39.2722,162461.0
2018-03-02 12:50:00,46.99,47.09,46.98,47.06,103406.0,39.2722,39.3558,39.2639,39.3307,103406.0
2018-03-02 12:55:00,47.06,47.12,47.0,47.04,152561.0,39.3307,39.3809,39.2806,39.314,152561.0
2018-03-02 13:00:00,47.03,47.13,47.0,47.11,402084.0,39.3056,39.3892,39.2806,39.3725,402084.0
2018-03-02 13:05:00,47.11,47.13,47.02,47.04,228843.0,39.3725,39.3892,39.2973,39.314,228843.0
2018-03-02 13:10:00,47.03,47.06,46.87,46.91,235452.0,39.3056,39.3307,39.1719,39.2054,235452.0
2018-03-02 13:15:00,46.91,46.97,46.89,46.93,215417.0,39.2054,39.2555,39.1886,39.2221,215417.0
2018-03-02 13:20:00,46.92,46.99,46.88,46.89,247136.0,39.2137,39.2722,39.1803,39.1886,247136.0
2018-03-02 13:25:00,46.89,46.95,46.87,46.89,113595.0,39.1886,39.2388,39.1719,39.1886,113595.0
2018-03-02 13:30:00,46.89,46.95,46.8,46.83,216149.0,39.1886,39.2388,39.1134,39.1385,216149.0
2018-03-02 13:35:00,46.82,46.85,46.76,46.84,200790.0,39.1301,39.1552,39.08,39.1468,200790.0
2018-03-02 13:40:00,46.85,46.92,46.83,46.89,159839.0,39.1552,39.2137,39.1385,39.1886,159839.0
2018-03-02 13:45:00,46.89,47.01,46.89,47.01,130696.0,39.1886,39.2889,39.1886,39.2889,130696.0
2018-03-02 13:50:00,47.01,47.02,46.91,46.91,93069.0,39.2889,39.2973,39.2054,39.2054,93069.0
2018-03-02 13:55:00,46.91,46.91,46.82,46.86,119494.0,39.2054,39.2054,39.1301,39.1636,119494.0
2018-03-02 14:00:00,46.85,47.01,46.85,46.96,119276.0,39.1552,39.2889,39.1552,39.2471,119276.0
2018-03-02 14:05:00,46.97,47.02,46.93,46.98,92542.0,39.2555,39.2973,39.2221,39.2639,92542.0
2018-03-02 14:10:00,46.97,47.08,46.97,47.04,136321.0,39.2555,39.3474,39.2555,39.314,136321.0
2018-03-02 14:15:00,47.04,47.08,46.95,46.96,124448.0,39.314,39.3474,39.2388,39.2471,124448.0
2018-03-02 14:20:00,46.97,46.99,46.91,46.92,110659.0,39.2555,39.2722,39.2054,39.2137,110659.0
2018-03-02 14:25:00,46.92,47.0,46.89,46.94,105097.0,39.2137,39.2806,39.1886,39.2304,105097.0
2018-03-02 14:30:00,46.94,46.98,46.86,46.86,82377.0,39.2304,39.2639,39.1636,39.1636,82377.0
2018-03-02 14:35:00,46.86,47.02,46.86,47.02,85131.0,39.1636,39.2973,39.1636,39.2973,85131.0
2018-03-02 14:40:00,47.03,47.04,46.94,47.0,99645.0,39.3056,39.314,39.2304,39.2806,99645.0
2018-03-02 14:45:00,47.0,47.08,46.99,47.08,171563.0,39.2806,39.3474,39.2722,39.3474,171563.0
2018-03-02 14:50:00,47.08,47.1,47.03,47.05,158111.0,39.3474,39.3641,39.3056,39.3224,158111.0
2018-03-02 14:55:00,47.05,47.05,46.97,46.97,115588.0,39.3224,39.3224,39.2555,39.2555,115588.0
2018-03-02 15:00:00,46.97,47.0,46.88,46.97,252609.0,39.2555,39.2806,39.1803,39.2555,252609.0
2018-03-02 15:05:00,46.96,46.98,46.86,46.98,187875.0,39.2471,39.2639,39.1636,39.2639,187875.0
2018-03-02 15:10:00,46.98,47.0,46.89,46.99,170168.0,39.2639,39.2806,39.1886,39.2722,170168.0
2018-03-02 15:15:00,46.98,47.07,46.91,47.04,161911.0,39.2639,39.3391,39.2054,39.314,161911.0
2018-03-02 15:20:00,47.05,47.09,47.0,47.06,103857.0,39.3224,39.3558,39.2806,39.3307,103857.0
2018-03-02 15:25:00,47.06,47.11,47.01,47.07,165011.0,39.3307,39.3725,39.2889,39.3391,165011.0
2018-03-02 15:30:00,47.07,47.15,47.05,47.08,182760.0,39.3391,39.4059,39.3224,39.3474,182760.0
2018-03-02 15:35:00,47.08,47.18,47.06,47.14,344521.0,39.3474,39.431,39.3307,39.3976,344521.0
2018-03-02 15:40:00,47.15,47.21,47.1,47.21,810561.0,39.4059,39.4561,39.3641,39.4561,810561.0
2018-03-02 15:45:00,47.21,47.22,47.08,47.18,617857.0,39.4561,39.4644,39.3474,39.431,617857.0
2018-03-02 15:50:00,47.18,47.37,47.18,47.3,771953.0,39.431,39.5898,39.431,39.5313,771953.0
2018-03-02 15:55:00,47.3,47.39,47.22,47.25,1327630.0,39.5313,39.6065,39.4644,39.4895,1327630.0
2018-03-05 09:30:00,46.43,46.64,46.43,46.6,2523000.0,38.8042,38.9797,38.8042,38.9463,2523000.0
2018-03-05 09:35:00,46.61,46.66,46.58,46.65,972027.0,38.9546,38.9964,38.9296,38.9881,972027.0
2018-03-05 09:40:00,46.65,46.7,46.59,46.66,2020972.0,38.9881,39.0298,38.9379,38.9964,2020972.0
2018-03-05 09:45:00,46.66,46.7,46.59,46.59,795656.0,38.9964,39.0298,38.9379,38.9379,795656.0
2018-03-05 09:50:00,46.59,46.62,46.55,46.6,610435.0,38.9379,38.963,38.9045,38.9463,610435.0
2018-03-05 09:55:00,46.6,46.63,46.54,46.56,507040.0,38.9463,38.9713,38.8961,38.9128,507040.0
2018-03-05 10:00:00,46.57,46.63,46.53,46.62,319811.0,38.9212,38.9713,38.8878,38.963,319811.0
2018-03-05 10:05:00,46.62,46.64,46.56,46.57,508271.0,38.963,38.9797,38.9128,38.9212,508271.0
2018-03-05 10:10:00,46.57,46.6,46.52,46.54,313270.0,38.9212,38.9463,38.8794,38.8961,313270.0
2018-03-05 10:15:00,46.55,46.65,46.55,46.63,427214.0,38.9045,38.9881,38.9045,38.9713,427214.0
2018-03-05 10:20:00,46.63,46.77,46.62,46.76,290930.0,38.9713,39.0883,38.963,39.08,290930.0
2018-03-05 10:25:00,46.76,46.8,46.72,46.79,205728.0,39.08,39.1134,39.0466,39.1051,205728.0
2018-03-05 10:30:00,46.79,46.8,46.71,46.74,165709.0,39.1051,39.1134,39.0382,39.0633,165709.0
2018-03-05 10:35:00,46.75,46.83,46.72,46.81,259319.0,39.0716,39.1385,39.0466,39.1218,259319.0
2018-03-05 10:40:00,46.82,46.87,46.79,46.87,143164.0,39.1301,39.1719,39.1051,39.1719,143164.0
2018-03-05 10:45:00,46.87,46.9,46.81,46.86,561499.0,39.1719,39.197,39.1218,39.1636,561499.0
2018-03-05 10:50:00,46.86,46.93,46.86,46.91,555802.0,39.1636,39.2221,39.1636,39.2054,555802.0
2018-03-05 10:55:00,46.91,46.99,46.89,46.99,220057.0,39.2054,39.2722,39.1886,39.2722,220057.0
2018-03-05 11:00:00,46.99,47.09,46.97,47.0,1283214.0,39.2722,39.3558,39.2555,39.2806,1283214.0
2018-03-05 11:05:00,47.0,47.11,46.99,47.08,262018.0,39.2806,39.3725,39.2722,39.3474,262018.0
2018-03-05 11:10:00,47.07,47.15,47.06,47.09,230067.0,39.3391,39.4059,39.3307,39.3558,230067.0
2018-03-05 11:15:00,47.09,47.16,47.06,47.14,337677.0,39.3558,39.4143,39.3307,39.3976,337677.0
2018-03-05 11:20:00,47.14,47.24,47.13,47.23,398727.0,39.3976,39.4811,39.3892,39.4728,398727.0
2018-03-05 11:25:00,47.23,47.26,47.17,47.18,165384.0,39.4728,39.4979,39.4226,39.431,165384.0
2018-03-05 11:30:00,47.18,47.24,47.17,47.17,142913.0,39.431,39.4811,39.4226,39.4226,142913.0
2018-03-05 11:35:00,47.18,47.26,47.16,47.26,335193.0,39.431,39.4979,39.4143,39.4979,335193.0
2018-03-05 11:40:00,47.25,47.33,47.24,47.33,1051512.0,39.4895,39.5564,39.4811,39.5564,1051512.0
2018-03-05 11:45:00,47.33,47.36,47.27,47.28,491074.0,39.5564,39.5814,39.5062,39.5146,491074.0
2018-03-05 11:50:00,47.28,47.33,47.26,47.26,466787.0,39.5146,39.5564,39.4979,39.4979,466787.0
2018-03-05 11:55:00,47.25,47.33,47.25,47.29,207451.0,39.4895,39.5564,39.4895,39.5229,207451.0
2018-03-05 12:00:00,47.29,47.39,47.29,47.37,140907.0,39.5229,39.6065,39.5229,39.5898,140907.0
2018-03-05 12:05:00,47.37,47.37,47.3,47.32,59635.0,39.5898,39.5898,39.5313,39.548,59635.0
2018-03-05 12:10:00,47.32,47.36,47.27,47.27,153764.0,39.548,39.5814,39.5062,39.5062,153764.0
2018-03-05 12:15:00,47.27,47.3,47.24,47.24,126411.0,39.5062,39.5313,39.4811,39.4811,126411.0
2018-03-05 12:20:00,47.24,47.25,47.15,47.17,451502.0,39.4811,39.4895,39.4059,39.4226,451502.0
2018-03-05 12:25:00,47.16,47.21,47.16,47.21,80653.0,39.4143,39.4561,39.4143,39.4561,80653.0
2018-03-05 12:30:00,47.21,47.23,47.13,47.15,308160.0,39.4561,39.4728,39.3892,39.4059,308160.0
2018-03-05 12:35:00,47.16,47.19,47.14,47.16,233224.0,39.4143,39.4394,39.3976,39.4143,233224.0
2018-03-05 12:40:00,47.16,47.17,47.1,47.12,220669.0,39.4143,39.4226,39.3641,39.3809,220669.0
2018-03-05 12:45:00,47.12,47.17,47.11,47.15,115718.0,39.3809,39.4226,39.3725,39.4059,115718.0
2018-03-05 12:50:00,47.16,47.16,47.12,47.14,153386.0,39.4143,39.4143,39.3809,39.3976,153386.0
2018-03-05 12:55:00,47.14,47.18,47.12,47.18,125375.0,39.3976,39.431,39.3809,39.431,125375.0
2018-03-05 13:00:00,47.18,47.24,47.17,47.22,149254.0,39.431,39.4811,39.4226,39.4644,149254.0
2018-03-05 13:05:00,47.21,47.25,47.19,47.25,733277.0,39.4561,39.4895,39.4394,39.4895,733277.0
2018-03-05 13:10:00,47.26,47.3,47.25,47.27,173068.0,39.4979,39.5313,39.4895,39.5062,173068.0
2018-03-05 13:15:00,47.28,47.28,47.24,47.25,275577.0,39.5146,39.5146,39.4811,39.4895,275577.0
2018-03-05 13:20:00,47.25,47.31,47.25,47.3,76534.0,39.4895,39.5397,39.4895,39.5313,76534.0
2018-03-05 13:25:00,47.3,47.31,47.23,47.25,114125.0,39.5313,39.5397,39.4728,39.4895,114125.0
2018-03-05 13:30:00,47.25,47.28,47.21,47.24,296297.0,39.4895,39.5146,39.4561,39.4811,296297.0
2018-03-05 13:35:00,47.23,47.28,47.23,47.26,80945.0,39.4728,39.5146,39.4728,39.4979,80945.0
2018-03-05 13:40:00,47.25,47.31,47.24,47.25,83771.0,39.4895,39.5397,39.4811,39.4895,83771.0
2018-03-05 13:45:00,47.24,47.27,47.17,47.21,144492.0,39.4811,39.5062,39.4226,39.4561,144492.0
2018-03-05 13:50:00,47.2,47.24,47.18,47.21,94645.0,39.4477,39.4811,39.431,39.4561,94645.0
2018-03-05 13:55:00,47.21,47.26,47.21,47.25,51192.0,39.4561,39.4979,39.4561,39.4895,51192.0
2018-03-05 14:00:00,47.25,47.29,47.23,47.23,57380.0,39.4895,39.5229,39.4728,39.4728,57380.0
2018-03-05 14:05:00,47.23,47.25,47.19,47.25,120710.0,39.4728,39.4895,39.4394,39.4895,120710.0
2018-03-05 14:10:00,47.25,47.25,47.13,47.15,91529.0,39.4895,39.4895,39.3892,39.4059,91529.0
2018-03-05 14:15:00,47.16,47.2,47.09,47.1,96305.0,39.4143,39.4477,39.3558,39.3641,96305.0
2018-03-05 14:20:00,47.1,47.17,47.1,47.17,164591.0,39.3641,39.4226,39.3641,39.4226,164591.0
2018-03-05 14:25:00,47.17,47.23,47.17,47.18,62182.0,39.4226,39.4728,39.4226,39.431,62182.0
2018-03-05 14:30:00,47.18,47.24,47.18,47.19,76300.0,39.431,39.4811,39.431,39.4394,76300.0
2018-03-05 14:35:00,47.19,47.26,47.14,47.25,136640.0,39.4394,39.4979,39.3976,39.4895,136640.0
2018-03-05 14:40:00,47.24,47.31,47.23,47.31,110510.0,39.4811,39.5397,39.4728,39.5397,110510.0
2018-03-05 14:45:00,47.31,47.31,47.27,47.29,104429.0,39.5397,39.5397,39.5062,39.5229,104429.0
2018-03-05 14:50:00,47.3,47.31,47.26,47.27,65942.0,39.5313,39.5397,39.4979,39.5062,65942.0
2018-03-05 14:55:00,47.27,47.36,47.27,47.35,95394.0,39.5062,39.5814,39.5062,39.5731,95394.0
2018-03-05 15:00:00,47.34,47.35,47.32,47.34,89719.0,39.5647,39.5731,39.548,39.5647,89719.0
2018-03-05 15:05:00,47.34,47.39,47.26,47.3,238741.0,39.5647,39.6065,39.4979,39.5313,238741.0
2018-03-05 15:10:00,47.3,47.33,47.28,47.3,87306.0,39.5313,39.5564,39.5146,39.5313,87306.0
2018-03-05 15:15:00,47.29,47.33,47.27,47.32,119664.0,39.5229,39.5564,39.5062,39.548,119664.0
2018-03-05 15:20:00,47.32,47.34,47.29,47.32,179071.0,39.548,39.5647,39.5229,39.548,179071.0
2018-03-05 15:25:00,47.32,47.33,47.21,47.22,176579.0,39.548,39.5564,39.4561,39.4644,176579.0
2018-03-05 15:30:00,47.22,47.29,47.2,47.27,227748.0,39.4644,39.5229,39.4477,39.5062,227748.0
2018-03-05 15:35:00,47.27,47.29,47.24,47.27,141483.0,39.5062,39.5229,39.4811,39.5062,141483.0
2018-03-05 15:40:00,47.27,47.3,47.24,47.28,304632.0,39.5062,39.5313,39.4811,39.5146,304632.0
2018-03-05 15:45:00,47.29,47.33,47.24,47.25,237279.0,39.5229,39.5564,39.4811,39.4895,237279.0
2018-03-05 15:50:00,47.24,47.25,47.21,47.23,484398.0,39.4811,39.4895,39.4561,39.4728,484398.0
2018-03-05 15:55:00,47.23,47.29,47.23,47.26,830386.0,39.4728,39.5229,39.4728,39.4979,830386.0
2018-03-06 09:30:00,48.0,48.06,47.93,47.98,341285.0,40.1163,40.1665,40.0578,40.0996,341285.0
2018-03-06 09:35:00,47.98,47.98,47.86,47.91,340933.0,40.0996,40.0996,39.9993,40.0411,340933.0
2018-03-06 09:40:00,47.91,47.92,47.81,47.81,1951575.0,40.0411,40.0495,39.9575,39.9575,1951575.0
2018-03-06 09:45:00,47.81,47.84,47.77,47.81,444709.0,39.9575,39.9826,39.9241,39.9575,444709.0
2018-03-06 09:50:00,47.81,47.86,47.8,47.86,247788.0,39.9575,39.9993,39.9492,39.9993,247788.0
2018-03-06 09:55:00,47.86,47.94,47.85,47.89,427669.0,39.9993,40.0662,39.991,40.0244,427669.0
2018-03-06 10:00:00,47.89,47.93,47.7,47.73,586038.0,40.0244,40.0578,39.8656,39.8907,586038.0
2018-03-06 10:05:00,47.72,47.81,47.66,47.66,1543500.0,39.8823,39.9575,39.8322,39.8322,1543500.0
2018-03-06 10:10:00,47.66,47.72,47.63,47.71,544591.0,39.8322,39.8823,39.8071,39.874,544591.0
2018-03-06 10:15:00,47.71,47.79,47.7,47.79,467162.0,39.874,39.9408,39.8656,39.9408,467162.0
2018-03-06 10:20:00,47.8,47.85,47.73,47.83,400295.0,39.9492,39.991,39.8907,39.9742,400295.0
2018-03-06 10:25:00,47.82,47.86,47.81,47.82,266802.0,39.9659,39.9993,39.9575,39.9659,266802.0
2018-03-06 10:30:00,47.82,47.87,47.77,47.79,209640.0,39.9659,40.0077,39.9241,39.9408,209640.0
2018-03-06 10:35:00,47.79,47.84,47.74,47.82,318958.0,39.9408,39.9826,39.899,39.9659,318958.0
2018-03-06 10:40:00,47.82,47.82,47.71,47.8,350281.0,39.9659,39.9659,39.874,39.9492,350281.0
2018-03-06 10:45:00,47.8,47.8,47.64,47.66,279052.0,39.9492,39.9492,39.8155,39.8322,279052.0
2018-03-06 10:50:00,47.66,47.71,47.58,47.6,367980.0,39.8322,39.874,39.7653,39.782,367980.0
2018-03-06 10:55:00,47.6,47.67,47.54,47.58,279283.0,39.782,39.8405,39.7319,39.7653,279283.0
2018-03-06 11:00:00,47.59,47.64,47.54,47.57,222239.0,39.7737,39.8155,39.7319,39.7569,222239.0
2018-03-06 11:05:00,47.57,47.62,47.54,47.59,227454.0,39.7569,39.7987,39.7319,39.7737,227454.0
2018-03-06 11:10:00,47.59,47.63,47.53,47.63,320752.0,39.7737,39.8071,39.7235,39.8071,320752.0
2018-03-06 11:15:00,47.62,47.63,47.53,47.59,188486.0,39.7987,39.8071,39.7235,39.7737,188486.0
2018-03-06 11:20:00,47.59,47.59,47.44,47.48,355486.0,39.7737,39.7737,39.6483,39.6817,355486.0
2018-03-06 11:25:00,47.48,47.48,47.43,47.46,167725.0,39.6817,39.6817,39.6399,39.665,167725.0
2018-03-06 11:30:00,47.47,47.49,47.42,47.47,205635.0,39.6734,39.6901,39.6316,39.6734,205635.0
2018-03-06 11:35:00,47.46,47.49,47.43,47.44,112537.0,39.665,39.6901,39.6399,39.6483,112537.0
2018-03-06 11:40:00,47.43,47.55,47.4,47.51,322613.0,39.6399,39.7402,39.6149,39.7068,322613.0
2018-03-06 11:45:00,47.51,47.58,47.51,47.57,175370.0,39.7068,39.7653,39.7068,39.7569,175370.0
2018-03-06 11:50:00,47.57,47.6,47.52,47.58,190946.0,39.7569,39.782,39.7152,39.7653,190946.0
2018-03-06 11:55:00,47.59,47.64,47.53,47.62,223103.0,39.7737,39.8155,39.7235,39.7987,223103.0
2018-03-06 12:00:00,47.62,47.64,47.57,47.6,120912.0,39.7987,39.8155,39.7569,39.782,120912.0
2018-03-06 12:05:00,47.6,47.61,47.53,47.55,56254.0,39.782,39.7904,39.7235,39.7402,56254.0
2018-03-06 12:10:00,47.56,47.57,47.54,47.57,61776.0,39.7486,39.7569,39.7319,39.7569,61776.0
2018-03-06 12:15:00,47.56,47.58,47.52,47.57,83107.0,39.7486,39.7653,39.7152,39.7569,83107.0
2018-03-06 12:20:00,47.57,47.6,47.49,47.54,107303.0,39.7569,39.782,39.6901,39.7319,107303.0
2018-03-06 12:25:00,47.54,47.57,47.5,47.51,57943.0,39.7319,39.7569,39.6984,39.7068,57943.0
2018-03-06 12:30:00,47.51,47.55,47.51,47.54,54670.0,39.7068,39.7402,39.7068,39.7319,54670.0
2018-03-06 12:35:00,47.55,47.6,47.54,47.57,77346.0,39.7402,39.782,39.7319,39.7569,77346.0
2018-03-06 12:40:00,47.57,47.66,47.54,47.65,66418.0,39.7569,39.8322,39.7319,39.8238,66418.0
2018-03-06 12:45:00,47.64,47.66,47.62,47.66,36470.0,39.8155,39.8322,39.7987,39.8322,36470.0
2018-03-06 12:50:00,47.66,47.68,47.66,47.66,46282.0,39.8322,39.8489,39.8322,39.8322,46282.0
2018-03-06 12:55:00,47.66,47.75,47.65,47.72,261091.0,39.8322,39.9074,39.8238,39.8823,261091.0
2018-03-06 13:00:00,47.73,47.8,47.72,47.73,143884.0,39.8907,39.9492,39.8823,39.8907,143884.0
2018-03-06 13:05:00,47.73,47.79,47.71,47.73,112443.0,39.8907,39.9408,39.874,39.8907,112443.0
2018-03-06 13:10:00,47.74,47.77,47.68,47.71,258366.0,39.899,39.9241,39.8489,39.874,258366.0
2018-03-06 13:15:00,47.71,47.74,47.68,47.68,114922.0,39.874,39.899,39.8489,39.8489,114922.0
2018-03-06 13:20:00,47.68,47.73,47.66,47.7,95942.0,39.8489,39.8907,39.8322,39.8656,95942.0
2018-03-06 13:25:00,47.7,47.72,47.67,47.68,24564.0,39.8656,39.8823,39.8405,39.8489,24564.0
2018-03-06 13:30:00,47.69,47.72,47.65,47.66,105432.0,39.8572,39.8823,39.8238,39.8322,105432.0
2018-03-06 13:35:00,47.66,47.67,47.63,47.65,70255.0,39.8322,39.8405,39.8071,39.8238,70255.0
2018-03-06 13:40:00,47.65,47.69,47.64,47.67,55755.0,39.8238,39.8572,39.8155,39.8405,55755.0
2018-03-06 13:45:00,47.68,47.69,47.58,47.59,145911.0,39.8489,39.8572,39.7653,39.7737,145911.0
2018-03-06 13:50:00,47.59,47.62,47.58,47.6,38828.0,39.7737,39.7987,39.7653,39.782,38828.0
2018-03-06 13:55:00,47.6,47.6,47.55,47.6,73304.0,39.782,39.782,39.7402,39.782,73304.0
2018-03-06 14:00:00,47.6,47.63,47.57,47.58,52492.0,39.782,39.8071,39.7569,39.7653,52492.0
2018-03-06 14:05:00,47.58,47.62,47.52,47.61,84117.0,39.7653,39.7987,39.7152,39.7904,84117.0
2018-03-06 14:10:00,47.6,47.62,47.56,47.58,47301.0,39.782,39.7987,39.7486,39.7653,47301.0
2018-03-06 14:15:00,47.58,47.58,47.53,47.56,56481.0,39.7653,39.7653,39.7235,39.7486,56481.0
2018-03-06 14:20:00,47.55,47.61,47.55,47.6,81457.0,39.7402,39.7904,39.7402,39.782,81457.0
2018-03-06 14:25:00,47.59,47.59,47.55,47.57,44118.0,39.7737,39.7737,39.7402,39.7569,44118.0
2018-03-06 14:30:00,47.57,47.64,47.57,47.63,50722.0,39.7569,39.8155,39.7569,39.8071,50722.0
2018-03-06 14:35:00,47.63,47.68,47.63,47.68,43113.0,39.8071,39.8489,39.8071,39.8489,43113.0
2018-03-06 14:40:00,47.68,47.69,47.64,47.67,37381.0,39.8489,39.8572,39.8155,39.8405,37381.0
2018-03-06 14:45:00,47.67,47.71,47.65,47.7,37320.0,39.8405,39.874,39.8238,39.8656,37320.0
2018-03-06 14:50:00,47.71,47.71,47.66,47.66,32704.0,39.874,39.874,39.8322,39.8322,32704.0
2018-03-06 14:55:00,47.66,47.67,47.63,47.65,63495.0,39.8322,39.8405,39.8071,39.8238,63495.0
2018-03-06 15:00:00,47.64,47.66,47.57,47.59,95715.0,39.8155,39.8322,39.7569,39.7737,95715.0
2018-03-06 15:05:00,47.59,47.65,47.59,47.64,49803.0,39.7737,39.8238,39.7737,39.8155,49803.0
2018-03-06 15:10:00,47.63,47.64,47.56,47.56,44423.0,39.8071,39.8155,39.7486,39.7486,44423.0
2018-03-06 15:15:00,47.56,47.6,47.54,47.6,75252.0,39.7486,39.782,39.7319,39.782,75252.0
2018-03-06 15:20:00,47.59,47.63,47.57,47.59,49184.0,39.7737,39.8071,39.7569,39.7737,49184.0
2018-03-06 15:25:00,47.59,47.64,47.55,47.62,84441.0,39.7737,39.8155,39.7402,39.7987,84441.0
2018-03-06 15:30:00,47.62,47.66,47.61,47.65,51525.0,39.7987,39.8322,39.7904,39.8238,51525.0
2018-03-06 15:35:00,47.64,47.66,47.6,47.6,101716.0,39.8155,39.8322,39.782,39.782,101716.0
2018-03-06 15:40:00,47.61,47.64,47.58,47.59,121269.0,39.7904,39.8155,39.7653,39.7737,121269.0
2018-03-06 15:45:00,47.58,47.63,47.54,47.56,253194.0,39.7653,39.8071,39.7319,39.7486,253194.0
2018-03-06 15:50:00,47.56,47.63,47.56,47.59,247809.0,39.7486,39.8071,39.7486,39.7737,247809.0
2018-03-06 15:55:00,47.59,47.63,47.53,47.63,991082.0,39.7737,39.8071,39.7235,39.8071,991082.0
2018-03-07 09:30:00,47.25,47.45,47.25,47.4,354313.0,39.4895,39.6567,39.4895,39.6149,354313.0
2018-03-07 09:35:00,47.4,47.47,47.38,47.47,269493.0,39.6149,39.6734,39.5982,39.6734,269493.0
2018-03-07 09:40:00,47.47,47.52,47.39,47.4,297689.0,39.6734,39.7152,39.6065,39.6149,297689.0
2018-03-07 09:45:00,47.4,47.43,47.27,47.29,326600.0,39.6149,39.6399,39.5062,39.5229,326600.0
2018-03-07 09:50:00,47.29,47.34,47.22,47.24,248944.0,39.5229,39.5647,39.4644,39.4811,248944.0
2018-03-07 09:55:00,47.24,47.3,47.22,47.23,206007.0,39.4811,39.5313,39.4644,39.4728,206007.0
2018-03-07 10:00:00,47.23,47.32,47.2,47.29,201139.0,39.4728,39.548,39.4477,39.5229,201139.0
2018-03-07 10:05:00,47.28,47.28,47.2,47.23,177010.0,39.5146,39.5146,39.4477,39.4728,177010.0
2018-03-07 10:10:00,47.23,47.33,47.21,47.23,200579.0,39.4728,39.5564,39.4561,39.4728,200579.0
2018-03-07 10:15:00,47.22,47.26,47.18,47.21,715779.0,39.4644,39.4979,39.431,39.4561,715779.0
2018-03-07 10:20:00,47.2,47.33,47.19,47.3,281680.0,39.4477,39.5564,39.4394,39.5313,281680.0
2018-03-07 10:25:00,47.3,47.35,47.28,47.3,133218.0,39.5313,39.5731,39.5146,39.5313,133218.0
2018-03-07 10:30:00,47.3,47.39,47.28,47.39,156912.0,39.5313,39.6065,39.5146,39.6065,156912.0
2018-03-07 10:35:00,47.4,47.4,47.36,47.38,388721.0,39.6149,39.6149,39.5814,39.5982,388721.0
2018-03-07 10:40:00,47.39,47.4,47.37,47.38,451759.0,39.6065,39.6149,39.5898,39.5982,451759.0
2018-03-07 10:45:00,47.37,47.4,47.36,47.39,179487.0,39.5898,39.6149,39.5814,39.6065,179487.0
2018-03-07 10:50:00,47.4,47.47,47.39,47.41,271571.0,39.6149,39.6734,39.6065,39.6232,271571.0
2018-03-07 10:55:00,47.41,47.43,47.36,47.41,278555.0,39.6232,39.6399,39.5814,39.6232,278555.0
2018-03-07 11:00:00,47.41,47.45,47.33,47.35,307623.0,39.6232,39.6567,39.5564,39.5731,307623.0
2018-03-07 11:05:00,47.35,47.4,47.34,47.37,208980.0,39.5731,39.6149,39.5647,39.5898,208980.0
2018-03-07 11:10:00,47.37,47.38,47.34,47.36,141938.0,39.5898,39.5982,39.5647,39.5814,141938.0
2018-03-07 11:15:00,47.37,47.39,47.28,47.28,220709.0,39.5898,39.6065,39.5146,39.5146,220709.0
2018-03-07 11:20:00,47.27,47.3,47.24,47.3,106125.0,39.5062,39.5313,39.4811,39.5313,106125.0
2018-03-07 11:25:00,47.29,47.34,47.25,47.34,133357.0,39.5229,39.5647,39.4895,39.5647,133357.0
2018-03-07 11:30:00,47.34,47.36,47.29,47.32,65176.0,39.5647,39.5814,39.5229,39.548,65176.0
2018-03-07 11:35:00,47.33,47.37,47.32,47.35,116982.0,39.5564,39.5898,39.548,39.5731,116982.0
2018-03-07 11:40:00,47.35,47.38,47.33,47.34,80348.0,39.5731,39.5982,39.5564,39.5647,80348.0
2018-03-07 11:45:00,47.34,47.35,47.25,47.26,252249.0,39.5647,39.5731,39.4895,39.4979,252249.0
2018-03-07 11:50:00,47.26,47.26,47.19,47.2,283750.0,39.4979,39.4979,39.4394,39.4477,283750.0
2018-03-07 11:55:00,47.19,47.2,47.1,47.11,1632821.0,39.4394,39.4477,39.3641,39.3725,1632821.0
2018-03-07 12:00:00,47.11,47.12,47.0,47.04,592874.0,39.3725,39.3809,39.2806,39.314,592874.0
2018-03-07 12:05:00,47.03,47.08,47.01,47.03,423834.0,39.3056,39.3474,39.2889,39.3056,423834.0
2018-03-07 12:10:00,47.03,47.03,46.94,46.98,239042.0,39.3056,39.3056,39.2304,39.2639,239042.0
2018-03-07 12:15:00,46.98,47.03,46.95,47.02,169502.0,39.2639,39.3056,39.2388,39.2973,169502.0
2018-03-07 12:20:00,47.02,47.04,46.94,46.97,264175.0,39.2973,39.314,39.2304,39.2555,264175.0
2018-03-07 12:25:00,46.98,47.04,46.96,47.03,171192.0,39.2639,39.314,39.2471,39.3056,171192.0
2018-03-07 12:30:00,47.03,47.05,47.0,47.01,538424.0,39.3056,39.3224,39.2806,39.2889,538424.0
2018-03-07 12:35:00,47.01,47.04,46.98,47.01,85437.0,39.2889,39.314,39.2639,39.2889,85437.0
2018-03-07 12:40:00,47.0,47.03,46.92,47.0,588606.0,39.2806,39.3056,39.2137,39.2806,588606.0
2018-03-07 12:45:00,47.0,47.05,46.98,47.01,132048.0,39.2806,39.3224,39.2639,39.2889,132048.0
2018-03-07 12:50:00,47.02,47.03,47.0,47.01,97793.0,39.2973,39.3056,39.2806,39.2889,97793.0
2018-03-07 12:55:00,47.01,47.1,47.0,47.09,393759.0,39.2889,39.3641,39.2806,39.3558,393759.0
2018-03-07 13:00:00,47.09,47.11,47.0,47.01,321778.0,39.3558,39.3725,39.2806,39.2889,321778.0
2018-03-07 13:05:00,47.01,47.01,46.96,46.97,91662.0,39.2889,39.2889,39.2471,39.2555,91662.0
2018-03-07 13:10:00,46.97,46.99,46.93,46.94,706726.0,39.2555,39.2722,39.2221,39.2304,706726.0
2018-03-07 13:15:00,46.93,46.99,46.89,46.97,303426.0,39.2221,39.2722,39.1886,39.2555,303426.0
2018-03-07 13:20:00,46.97,47.02,46.96,47.01,143862.0,39.2555,39.2973,39.2471,39.2889,143862.0
2018-03-07 13:25:00,47.01,47.12,47.0,47.12,102845.0,39.2889,39.3809,39.2806,39.3809,102845.0
2018-03-07 13:30:00,47.12,47.16,47.08,47.09,222068.0,39.3809,39.4143,39.3474,39.3558,222068.0
2018-03-07 13:35:00,47.08,47.13,47.07,47.11,118757.0,39.3474,39.3892,39.3391,39.3725,118757.0
2018-03-07 13:40:00,47.12,47.14,47.1,47.11,85210.0,39.3809,39.3976,39.3641,39.3725,85210.0
2018-03-07 13:45:00,47.11,47.18,47.1,47.14,142429.0,39.3725,39.431,39.3641,39.3976,142429.0
2018-03-07 13:50:00,47.13,47.18,47.12,47.18,88484.0,39.3892,39.431,39.3809,39.431,88484.0
2018-03-07 13:55:00,47.17,47.18,47.13,47.15,68549.0,39.4226,39.431,39.3892,39.4059,68549.0
2018-03-07 14:00:00,47.15,47.17,47.1,47.15,101213.0,39.4059,39.4226,39.3641,39.4059,101213.0
2018-03-07 14:05:00,47.15,47.16,47.11,47.16,132556.0,39.4059,39.4143,39.3725,39.4143,132556.0
2018-03-07 14:10:00,47.15,47.26,47.15,47.25,217719.0,39.4059,39.4979,39.4059,39.4895,217719.0
2018-03-07 14:15:00,47.24,47.26,47.2,47.22,118559.0,39.4811,39.4979,39.4477,39.4644,118559.0
2018-03-07 14:20:00,47.23,47.25,47.2,47.22,104124.0,39.4728,39.4895,39.4477,39.4644,104124.0
2018-03-07 14:25:00,47.22,47.24,47.17,47.17,188564.0,39.4644,39.4811,39.4226,39.4226,188564.0
2018-03-07 14:30:00,47.17,47.26,47.16,47.24,178515.0,39.4226,39.4979,39.4143,39.4811,178515.0
2018-03-07 14:35:00,47.24,47.29,47.24,47.26,76664.0,39.4811,39.5229,39.4811,39.4979,76664.0
2018-03-07 14:40:00,47.27,47.29,47.25,47.27,116159.0,39.5062,39.5229,39.4895,39.5062,116159.0
2018-03-07 14:45:00,47.27,47.28,47.24,47.28,169749.0,39.5062,39.5146,39.4811,39.5146,169749.0
2018-03-07 14:50:00,47.28,47.32,47.21,47.22,185406.0,39.5146,39.548,39.4561,39.4644,185406.0
2018-03-07 14:55:00,47.22,47.27,47.21,47.26,123827.0,39.4644,39.5062,39.4561,39.4979,123827.0
2018-03-07 15:00:00,47.26,47.3,47.24,47.28,118440.0,39.4979,39.5313,39.4811,39.5146,118440.0
2018-03-07 15:05:00,47.29,47.41,47.28,47.38,347254.0,39.5229,39.6232,39.5146,39.5982,347254.0
2018-03-07 15:10:00,47.38,47.42,47.36,47.37,138986.0,39.5982,39.6316,39.5814,39.5898,138986.0
2018-03-07 15:15:00,47.36,47.38,47.33,47.35,71150.0,39.5814,39.5982,39.5564,39.5731,71150.0
2018-03-07 15:20:00,47.35,47.38,47.31,47.37,65450.0,39.5731,39.5982,39.5397,39.5898,65450.0
2018-03-07 15:25:00,47.37,47.41,47.35,47.39,134171.0,39.5898,39.6232,39.5731,39.6065,134171.0
2018-03-07 15:30:00,47.38,47.48,47.38,47.45,196585.0,39.5982,39.6817,39.5982,39.6567,196585.0
2018-03-07 15:35:00,47.45,47.52,47.45,47.51,497402.0,39.6567,39.7152,39.6567,39.7068,497402.0
2018-03-07 15:40:00,47.51,47.56,47.51,47.54,209603.0,39.7068,39.7486,39.7068,39.7319,209603.0
2018-03-07 15:45:00,47.54,47.56,47.47,47.49,486453.0,39.7319,39.7486,39.6734,39.6901,486453.0
2018-03-07 15:50:00,47.5,47.51,47.44,47.45,327228.0,39.6984,39.7068,39.6483,39.6567,327228.0
2018-03-07 15:55:00,47.45,47.52,47.44,47.5,1104406.0,39.6567,39.7152,39.6483,39.6984,1104406.0
2018-03-08 09:30:00,47.9,47.93,47.8,47.89,521668.0,40.0327,40.0578,39.9492,40.0244,521668.0
2018-03-08 09:35:00,47.91,47.92,47.81,47.83,255484.0,40.0411,40.0495,39.9575,39.9742,255484.0
2018-03-08 09:40:00,47.82,47.88,47.79,47.84,242364.0,39.9659,40.016,39.9408,39.9826,242364.0
2018-03-08 09:45:00,47.84,47.89,47.79,47.82,169530.0,39.9826,40.0244,39.9408,39.9659,169530.0
2018-03-08 09:50:00,47.82,47.85,47.79,47.82,219330.0,39.9659,39.991,39.9408,39.9659,219330.0
2018-03-08 09:55:00,47.82,47.83,47.72,47.75,344814.0,39.9659,39.9742,39.8823,39.9074,344814.0
2018-03-08 10:00:00,47.75,47.78,47.69,47.7,177769.0,39.9074,39.9325,39.8572,39.8656,177769.0
2018-03-08 10:05:00,47.7,47.72,47.61,47.68,389186.0,39.8656,39.8823,39.7904,39.8489,389186.0
2018-03-08 10:10:00,47.68,47.77,47.66,47.76,304297.0,39.8489,39.9241,39.8322,39.9157,304297.0
2018-03-08 10:15:00,47.76,47.77,47.71,47.73,603806.0,39.9157,39.9241,39.874,39.8907,603806.0
2018-03-08 10:20:00,47.73,47.79,47.73,47.74,228578.0,39.8907,39.9408,39.8907,39.899,228578.0
2018-03-08 10:25:00,47.74,47.79,47.67,47.67,764664.0,39.899,39.9408,39.8405,39.8405,764664.0
2018-03-08 10:30:00,47.67,47.7,47.63,47.64,164647.0,39.8405,39.8656,39.8071,39.8155,164647.0
2018-03-08 10:35:00,47.63,47.64,47.53,47.53,253372.0,39.8071,39.8155,39.7235,39.7235,253372.0
2018-03-08 10:40:00,47.53,47.59,47.51,47.57,134231.0,39.7235,39.7737,39.7068,39.7569,134231.0
2018-03-08 10:45:00,47.58,47.61,47.56,47.59,153446.0,39.7653,39.7904,39.7486,39.7737,153446.0
2018-03-08 10:50:00,47.59,47.62,47.56,47.61,138504.0,39.7737,39.7987,39.7486,39.7904,138504.0
2018-03-08 10:55:00,47.61,47.62,47.56,47.59,114424.0,39.7904,39.7987,39.7486,39.7737,114424.0
2018-03-08 11:00:00,47.59,47.68,47.57,47.67,666734.0,39.7737,39.8489,39.7569,39.8405,666734.0
2018-03-08 11:05:00,47.66,47.72,47.66,47.71,140349.0,39.8322,39.8823,39.8322,39.874,140349.0
2018-03-08 11:10:00,47.71,47.77,47.7,47.77,140250.0,39.874,39.9241,39.8656,39.9241,140250.0
2018-03-08 11:15:00,47.77,47.8,47.74,47.75,187674.0,39.9241,39.9492,39.899,39.9074,187674.0
2018-03-08 11:20:00,47.75,47.79,47.73,47.77,121680.0,39.9074,39.9408,39.8907,39.9241,121680.0
2018-03-08 11:25:00,47.77,47.78,47.72,47.75,130989.0,39.9241,39.9325,39.8823,39.9074,130989.0
2018-03-08 11:30:00,47.74,47.77,47.7,47.71,309897.0,39.899,39.9241,39.8656,39.874,309897.0
2018-03-08 11:35:00,47.72,47.74,47.66,47.67,89318.0,39.8823,39.899,39.8322,39.8405,89318.0
2018-03-08 11:40:00,47.68,47.7,47.62,47.62,75306.0,39.8489,39.8656,39.7987,39.7987,75306.0
2018-03-08 11:45:00,47.63,47.66,47.61,47.63,88359.0,39.8071,39.8322,39.7904,39.8071,88359.0
2018-03-08 11:50:00,47.63,47.63,47.57,47.6,772365.0,39.8071,39.8071,39.7569,39.782,772365.0
2018-03-08 11:55:00,47.61,47.65,47.6,47.61,618198.0,39.7904,39.8238,39.782,39.7904,618198.0
2018-03-08 12:00:00,47.6,47.62,47.59,47.59,367512.0,39.782,39.7987,39.7737,39.7737,367512.0
2018-03-08 12:05:00,47.59,47.61,47.57,47.57,58961.0,39.7737,39.7904,39.7569,39.7569,58961.0
2018-03-08 12:10:00,47.57,47.57,47.47,47.51,474844.0,39.7569,39.7569,39.6734,39.7068,474844.0
2018-03-08 12:15:00,47.51,47.57,47.51,47.55,95523.0,39.7068,39.7569,39.7068,39.7402,95523.0
2018-03-08 12:20:00,47.55,47.61,47.55,47.56,100102.0,39.7402,39.7904,39.7402,39.7486,100102.0
2018-03-08 12:25:00,47.55,47.67,47.54,47.66,140588.0,39.7402,39.8405,39.7319,39.8322,140588.0
2018-03-08 12:30:00,47.66,47.66,47.58,47.6,59230.0,39.8322,39.8322,39.7653,39.782,59230.0
2018-03-08 12:35:00,47.59,47.65,47.59,47.63,68350.0,39.7737,39.8238,39.7737,39.8071,68350.0
2018-03-08 12:40:00,47.63,47.66,47.62,47.63,53400.0,39.8071,39.8322,39.7987,39.8071,53400.0
2018-03-08 12:45:00,47.64,47.65,47.61,47.64,143173.0,39.8155,39.8238,39.7904,39.8155,143173.0
2018-03-08 12:50:00,47.64,47.66,47.56,47.56,128238.0,39.8155,39.8322,39.7486,39.7486,128238.0
2018-03-08 12:55:00,47.57,47.65,47.56,47.65,74778.0,39.7569,39.8238,39.7486,39.8238,74778.0
2018-03-08 13:00:00,47.65,47.67,47.61,47.65,70709.0,39.8238,39.8405,39.7904,39.8238,70709.0
2018-03-08 13:05:00,47.66,47.67,47.63,47.67,83611.0,39.8322,39.8405,39.8071,39.8405,83611.0
2018-03-08 13:10:00,47.67,47.69,47.64,47.66,70124.0,39.8405,39.8572,39.8155,39.8322,70124.0
2018-03-08 13:15:00,47.66,47.67,47.59,47.6,142321.0,39.8322,39.8405,39.7737,39.782,142321.0
2018-03-08 13:20:00,47.6,47.61,47.53,47.54,146030.0,39.782,39.7904,39.7235,39.7319,146030.0
2018-03-08 13:25:00,47.54,47.55,47.49,47.54,104938.0,39.7319,39.7402,39.6901,39.7319,104938.0
2018-03-08 13:30:00,47.54,47.54,47.49,47.53,129937.0,39.7319,39.7319,39.6901,39.7235,129937.0
2018-03-08 13:35:00,47.53,47.55,47.5,47.5,74642.0,39.7235,39.7402,39.6984,39.6984,74642.0
2018-03-08 13:40:00,47.5,47.55,47.48,47.49,103638.0,39.6984,39.7402,39.6817,39.6901,103638.0
2018-03-08 13:45:00,47.48,47.53,47.47,47.53,95674.0,39.6817,39.7235,39.6734,39.7235,95674.0
2018-03-08 13:50:00,47.53,47.57,47.51,47.54,84906.0,39.7235,39.7569,39.7068,39.7319,84906.0
2018-03-08 13:55:00,47.55,47.57,47.52,47.55,82313.0,39.7402,39.7569,39.7152,39.7402,82313.0
2018-03-08 14:00:00,47.55,47.56,47.51,47.52,73262.0,39.7402,39.7486,39.7068,39.7152,73262.0
2018-03-08 14:05:00,47.52,47.54,47.48,47.48,70309.0,39.7152,39.7319,39.6817,39.6817,70309.0
2018-03-08 14:10:00,47.48,47.51,47.48,47.5,53267.0,39.6817,39.7068,39.6817,39.6984,53267.0
2018-03-08 14:15:00,47.5,47.55,47.49,47.54,77494.0,39.6984,39.7402,39.6901,39.7319,77494.0
2018-03-08 14:20:00,47.54,47.55,47.5,47.5,262877.0,39.7319,39.7402,39.6984,39.6984,262877.0
2018-03-08 14:25:00,47.51,47.53,47.49,47.53,136766.0,39.7068,39.7235,39.6901,39.7235,136766.0
2018-03-08 14:30:00,47.52,47.53,47.47,47.53,163781.0,39.7152,39.7235,39.6734,39.7235,163781.0
2018-03-08 14:35:00,47.53,47.55,47.52,47.55,118472.0,39.7235,39.7402,39.7152,39.7402,118472.0
2018-03-08 14:40:00,47.55,47.58,47.54,47.57,129493.0,39.7402,39.7653,39.7319,39.7569,129493.0
2018-03-08 14:45:00,47.58,47.69,47.57,47.67,370464.0,39.7653,39.8572,39.7569,39.8405,370464.0
2018-03-08 14:50:00,47.66,47.74,47.66,47.67,186678.0,39.8322,39.899,39.8322,39.8405,186678.0
2018-03-08 14:55:00,47.66,47.71,47.65,47.69,238056.0,39.8322,39.874,39.8238,39.8572,238056.0
2018-03-08 15:00:00,47.69,47.75,47.68,47.73,93525.0,39.8572,39.9074,39.8489,39.8907,93525.0
2018-03-08 15:05:00,47.73,47.78,47.72,47.73,175872.0,39.8907,39.9325,39.8823,39.8907,175872.0
2018-03-08 15:10:00,47.73,47.76,47.71,47.73,114217.0,39.8907,39.9157,39.874,39.8907,114217.0
2018-03-08 15:15:00,47.73,47.78,47.72,47.76,118250.0,39.8907,39.9325,39.8823,39.9157,118250.0
2018-03-08 15:20:00,47.76,47.8,47.73,47.76,213949.0,39.9157,39.9492,39.8907,39.9157,213949.0
2018-03-08 15:25:00,47.76,47.77,47.73,47.73,158277.0,39.9157,39.9241,39.8907,39.8907,158277.0
2018-03-08 15:30:00,47.74,47.76,47.64,47.71,226487.0,39.899,39.9157,39.8155,39.874,226487.0
2018-03-08 15:35:00,47.71,47.72,47.65,47.65,183578.0,39.874,39.8823,39.8238,39.8238,183578.0
2018-03-08 15:40:00,47.65,47.66,47.57,47.6,485496.0,39.8238,39.8322,39.7569,39.782,485496.0
2018-03-08 15:45:00,47.59,47.63,47.55,47.58,312757.0,39.7737,39.8071,39.7402,39.7653,312757.0
2018-03-08 15:50:00,47.58,47.68,47.58,47.63,394327.0,39.7653,39.8489,39.7653,39.8071,394327.0
2018-03-08 15:55:00,47.63,47.68,47.63,47.68,703618.0,39.8071,39.8489,39.8071,39.8489,703618.0
2018-03-09 09:30:00,48.33,48.44,48.28,48.34,478987.0,40.3921,40.4841,40.3503,40.4005,478987.0
2018-03-09 09:35:00,48.33,48.39,48.25,48.3,616117.0,40.3921,40.4423,40.3253,40.3671,616117.0
2018-03-09 09:40:00,48.3,48.36,48.24,48.3,299086.0,40.3671,40.4172,40.3169,40.3671,299086.0
2018-03-09 09:45:00,48.3,48.39,48.29,48.38,245287.0,40.3671,40.4423,40.3587,40.4339,245287.0
2018-03-09 09:50:00,48.38,48.44,48.37,48.4,457901.0,40.4339,40.4841,40.4256,40.4506,457901.0
2018-03-09 09:55:00,48.39,48.43,48.38,48.41,235732.0,40.4423,40.4757,40.4339,40.459,235732.0
2018-03-09 10:00:00,48.41,48.47,48.38,48.41,231188.0,40.459,40.5091,40.4339,40.459,231188.0
2018-03-09 10:05:00,48.41,48.48,48.38,48.45,328077.0,40.459,40.5175,40.4339,40.4924,328077.0
2018-03-09 10:10:00,48.45,48.5,48.38,48.49,280000.0,40.4924,40.5342,40.4339,40.5258,280000.0
2018-03-09 10:15:00,48.49,48.5,48.44,48.48,169818.0,40.5258,40.5342,40.4841,40.5175,169818.0
2018-03-09 10:20:00,48.47,48.51,48.46,48.47,87240.0,40.5091,40.5426,40.5008,40.5091,87240.0
2018-03-09 10:25:00,48.46,48.49,48.44,48.47,182893.0,40.5008,40.5258,40.4841,40.5091,182893.0
2018-03-09 10:30:00,48.47,48.53,48.43,48.52,214653.0,40.5091,40.5593,40.4757,40.5509,214653.0
2018-03-09 10:35:00,48.52,48.56,48.51,48.53,213433.0,40.5509,40.5843,40.5426,40.5593,213433.0
2018-03-09 10:40:00,48.53,48.58,48.53,48.58,178902.0,40.5593,40.6011,40.5593,40.6011,178902.0
2018-03-09 10:45:00,48.58,48.6,48.54,48.55,276951.0,40.6011,40.6178,40.5676,40.576,276951.0
2018-03-09 10:50:00,48.55,48.57,48.53,48.56,300111.0,40.576,40.5927,40.5593,40.5843,300111.0
2018-03-09 10:55:00,48.56,48.56,48.51,48.52,55018.0,40.5843,40.5843,40.5426,40.5509,55018.0
2018-03-09 11:00:00,48.52,48.58,48.51,48.52,133940.0,40.5509,40.6011,40.5426,40.5509,133940.0
2018-03-09 11:05:00,48.52,48.55,48.49,48.55,159584.0,40.5509,40.576,40.5258,40.576,159584.0
2018-03-09 11:10:00,48.55,48.6,48.52,48.58,134932.0,40.576,40.6178,40.5509,40.6011,134932.0
2018-03-09 11:15:00,48.58,48.62,48.58,48.61,104726.0,40.6011,40.6345,40.6011,40.6261,104726.0
2018-03-09 11:20:00,48.6,48.65,48.58,48.62,428906.0,40.6178,40.6596,40.6011,40.6345,428906.0
2018-03-09 11:25:00,48.63,48.68,48.59,48.66,298308.0,40.6429,40.6846,40.6094,40.6679,298308.0
2018-03-09 11:30:00,48.67,48.72,48.65,48.68,346858.0,40.6763,40.7181,40.6596,40.6846,346858.0
2018-03-09 11:35:00,48.68,48.69,48.64,48.69,207982.0,40.6846,40.693,40.6512,40.693,207982.0
2018-03-09 11:40:00,48.69,48.69,48.63,48.68,162907.0,40.693,40.693,40.6429,40.6846,162907.0
2018-03-09 11:45:00,48.68,48.69,48.64,48.66,65807.0,40.6846,40.693,40.6512,40.6679,65807.0
2018-03-09 11:50:00,48.67,48.69,48.62,48.64,111438.0,40.6763,40.693,40.6345,40.6512,111438.0
2018-03-09 11:55:00,48.63,48.7,48.62,48.69,107511.0,40.6429,40.7014,40.6345,40.693,107511.0
2018-03-09 12:00:00,48.7,48.74,48.69,48.73,86301.0,40.7014,40.7348,40.693,40.7264,86301.0
2018-03-09 12:05:00,48.74,48.76,48.72,48.76,130702.0,40.7348,40.7515,40.7181,40.7515,130702.0
2018-03-09 12:10:00,48.76,48.8,48.74,48.79,221058.0,40.7515,40.7849,40.7348,40.7766,221058.0
2018-03-09 12:15:00,48.79,48.82,48.79,48.8,216299.0,40.7766,40.8016,40.7766,40.7849,216299.0
2018-03-09 12:20:00,48.81,48.82,48.77,48.79,78005.0,40.7933,40.8016,40.7599,40.7766,78005.0
2018-03-09 12:25:00,48.78,48.8,48.75,48.79,145344.0,40.7682,40.7849,40.7431,40.7766,145344.0
2018-03-09 12:30:00,48.79,48.83,48.78,48.82,161275.0,40.7766,40.81,40.7682,40.8016,161275.0
2018-03-09 12:35:00,48.82,48.85,48.8,48.81,211995.0,40.8016,40.8267,40.7849,40.7933,211995.0
2018-03-09 12:40:00,48.81,48.82,48.78,48.81,87297.0,40.7933,40.8016,40.7682,40.7933,87297.0
2018-03-09 12:45:00,48.82,48.84,48.79,48.83,128125.0,40.8016,40.8184,40.7766,40.81,128125.0
2018-03-09 12:50:00,48.83,48.83,48.79,48.79,75722.0,40.81,40.81,40.7766,40.7766,75722.0
2018-03-09 12:55:00,48.79,48.82,48.77,48.8,115212.0,40.7766,40.8016,40.7599,40.7849,115212.0
2018-03-09 13:00:00,48.8,48.87,48.8,48.85,78955.0,40.7849,40.8434,40.7849,40.8267,78955.0
2018-03-09 13:05:00,48.86,48.9,48.85,48.89,171461.0,40.8351,40.8685,40.8267,40.8601,171461.0
2018-03-09 13:10:00,48.89,48.91,48.87,48.89,90952.0,40.8601,40.8769,40.8434,40.8601,90952.0
2018-03-09 13:15:00,48.89,48.9,48.85,48.87,179010.0,40.8601,40.8685,40.8267,40.8434,179010.0
2018-03-09 13:20:00,48.87,48.9,48.86,48.87,91149.0,40.8434,40.8685,40.8351,40.8434,91149.0
2018-03-09 13:25:00,48.87,48.89,48.85,48.89,91365.0,40.8434,40.8601,40.8267,40.8601,91365.0
2018-03-09 13:30:00,48.89,48.89,48.84,48.84,124568.0,40.8601,40.8601,40.8184,40.8184,124568.0
2018-03-09 13:35:00,48.84,48.86,48.82,48.86,190355.0,40.8184,40.8351,40.8016,40.8351,190355.0
2018-03-09 13:40:00,48.87,48.88,48.84,48.88,138224.0,40.8434,40.8518,40.8184,40.8518,138224.0
2018-03-09 13:45:00,48.88,48.9,48.84,48.84,160840.0,40.8518,40.8685,40.8184,40.8184,160840.0
2018-03-09 13:50:00,48.85,48.89,48.84,48.86,343530.0,40.8267,40.8601,40.8184,40.8351,343530.0
2018-03-09 13:55:00,48.86,48.87,48.82,48.84,392234.0,40.8351,40.8434,40.8016,40.8184,392234.0
2018-03-09 14:00:00,48.85,48.87,48.82,48.85,118569.0,40.8267,40.8434,40.8016,40.8267,118569.0
2018-03-09 14:05:00,48.84,48.86,48.82,48.85,146542.0,40.8184,40.8351,40.8016,40.8267,146542.0
2018-03-09 14:10:00,48.86,48.91,48.85,48.88,199466.0,40.8351,40.8769,40.8267,40.8518,199466.0
2018-03-09 14:15:00,48.87,48.9,48.85,48.86,63992.0,40.8434,40.8685,40.8267,40.8351,63992.0
2018-03-09 14:20:00,48.87,48.87,48.82,48.84,159074.0,40.8434,40.8434,40.8016,40.8184,159074.0
2018-03-09 14:25:00,48.85,48.85,48.8,48.84,115865.0,40.8267,40.8267,40.7849,40.8184,115865.0
2018-03-09 14:30:00,48.85,48.87,48.82,48.85,72357.0,40.8267,40.8434,40.8016,40.8267,72357.0
2018-03-09 14:35:00,48.85,48.89,48.83,48.87,400119.0,40.8267,40.8601,40.81,40.8434,400119.0
2018-03-09 14:40:00,48.88,48.89,48.87,48.88,181055.0,40.8518,40.8601,40.8434,40.8518,181055.0
2018-03-09 14:45:00,48.88,48.91,48.87,48.9,64258.0,40.8518,40.8769,40.8434,40.8685,64258.0
2018-03-09 14:50:00,48.9,48.92,48.87,48.89,163137.0,40.8685,40.8852,40.8434,40.8601,163137.0
2018-03-09 14:55:00,48.89,48.9,48.87,48.89,81755.0,40.8601,40.8685,40.8434,40.8601,81755.0
2018-03-09 15:00:00,48.9,48.92,48.88,48.91,174036.0,40.8685,40.8852,40.8518,40.8769,174036.0
2018-03-09 15:05:00,48.92,48.93,48.87,48.88,235160.0,40.8852,40.8936,40.8434,40.8518,235160.0
2018-03-09 15:10:00,48.87,48.9,48.86,48.9,158513.0,40.8434,40.8685,40.8351,40.8685,158513.0
2018-03-09 15:15:00,48.9,48.91,48.87,48.88,135647.0,40.8685,40.8769,40.8434,40.8518,135647.0
2018-03-09 15:20:00,48.88,48.89,48.87,48.88,120676.0,40.8518,40.8601,40.8434,40.8518,120676.0
2018-03-09 15:25:00,48.89,48.9,48.84,48.89,237876.0,40.8601,40.8685,40.8184,40.8601,237876.0
2018-03-09 15:30:00,48.89,48.92,48.88,48.9,203540.0,40.8601,40.8852,40.8518,40.8685,203540.0
2018-03-09 15:35:00,48.9,48.97,48.9,48.93,473155.0,40.8685,40.927,40.8685,40.8936,473155.0
2018-03-09 15:40:00,48.93,48.95,48.92,48.93,388459.0,40.8936,40.9103,40.8852,40.8936,388459.0
2018-03-09 15:45:00,48.93,48.93,48.91,48.92,394800.0,40.8936,40.8936,40.8769,40.8852,394800.0
2018-03-09 15:50:00,48.91,48.95,48.91,48.94,571046.0,40.8769,40.9103,40.8769,40.9019,571046.0
2018-03-09 15:55:00,48.94,49.05,48.93,49.01,3102183.0,40.9019,40.9939,40.8936,40.9604,3102183.0
2018-03-12 09:30:00,49.12,49.18,49.09,49.16,400250.0,41.0524,41.1025,41.0273,41.0858,400250.0
2018-03-12 09:35:00,49.17,49.21,49.15,49.19,250484.0,41.0942,41.1276,41.0774,41.1109,250484.0
2018-03-12 09:40:00,49.19,49.25,49.16,49.24,500431.0,41.1109,41.161,41.0858,41.1527,500431.0
2018-03-12 09:45:00,49.24,49.29,49.22,49.25,159437.0,41.1527,41.1945,41.1359,41.161,159437.0
2018-03-12 09:50:00,49.26,49.26,49.19,49.21,166978.0,41.1694,41.1694,41.1109,41.1276,166978.0
2018-03-12 09:55:00,49.2,49.21,49.14,49.16,197702.0,41.1192,41.1276,41.0691,41.0858,197702.0
2018-03-12 10:00:00,49.17,49.22,49.14,49.19,266484.0,41.0942,41.1359,41.0691,41.1109,266484.0
2018-03-12 10:05:00,49.18,49.22,49.13,49.16,136053.0,41.1025,41.1359,41.0607,41.0858,136053.0
2018-03-12 10:10:00,49.16,49.21,49.15,49.2,176933.0,41.0858,41.1276,41.0774,41.1192,176933.0
2018-03-12 10:15:00,49.2,49.23,49.16,49.21,592778.0,41.1192,41.1443,41.0858,41.1276,592778.0
2018-03-12 10:20:00,49.2,49.23,49.18,49.18,220244.0,41.1192,41.1443,41.1025,41.1025,220244.0
2018-03-12 10:25:00,49.18,49.23,49.17,49.21,76199.0,41.1025,41.1443,41.0942,41.1276,76199.0
2018-03-12 10:30:00,49.2,49.23,49.18,49.21,178904.0,41.1192,41.1443,41.1025,41.1276,178904.0
2018-03-12 10:35:00,49.22,49.22,49.19,49.2,173205.0,41.1359,41.1359,41.1109,41.1192,173205.0
2018-03-12 10:40:00,49.2,49.23,49.17,49.23,221051.0,41.1192,41.1443,41.0942,41.1443,221051.0
2018-03-12 10:45:00,49.22,49.23,49.18,49.21,138877.0,41.1359,41.1443,41.1025,41.1276,138877.0
2018-03-12 10:50:00,49.21,49.23,49.09,49.13,134299.0,41.1276,41.1443,41.0273,41.0607,134299.0
2018-03-12 10:55:00,49.13,49.13,49.05,49.07,216054.0,41.0607,41.0607,40.9939,41.0106,216054.0
2018-03-12 11:00:00,49.07,49.1,49.0,49.08,503122.0,41.0106,41.0357,40.9521,41.0189,503122.0
2018-03-12 11:05:00,49.08,49.08,48.99,49.01,278360.0,41.0189,41.0189,40.9437,40.9604,278360.0
2018-03-12 11:10:00,49.01,49.05,49.0,49.03,246328.0,40.9604,40.9939,40.9521,40.9772,246328.0
2018-03-12 11:15:00,49.02,49.04,48.96,49.02,298479.0,40.9688,40.9855,40.9187,40.9688,298479.0
2018-03-12 11:20:00,49.01,49.02,48.92,48.93,158930.0,40.9604,40.9688,40.8852,40.8936,158930.0
2018-03-12 11:25:00,48.93,48.95,48.84,48.86,2035953.0,40.8936,40.9103,40.8184,40.8351,2035953.0
2018-03-12 11:30:00,48.86,48.96,48.84,48.96,311265.0,40.8351,40.9187,40.8184,40.9187,311265.0
2018-03-12 11:35:00,48.96,48.97,48.93,48.94,226625.0,40.9187,40.927,40.8936,40.9019,226625.0
2018-03-12 11:40:00,48.94,48.97,48.92,48.96,197994.0,40.9019,40.927,40.8852,40.9187,197994.0
2018-03-12 11:45:00,48.96,48.97,48.92,48.93,192039.0,40.9187,40.927,40.8852,40.8936,192039.0
2018-03-12 11:50:00,48.94,48.96,48.88,48.96,146441.0,40.9019,40.9187,40.8518,40.9187,146441.0
2018-03-12 11:55:00,48.96,48.97,48.91,48.93,60374.0,40.9187,40.927,40.8769,40.8936,60374.0
2018-03-12 12:00:00,48.93,49.0,48.93,48.99,137798.0,40.8936,40.9521,40.8936,40.9437,137798.0
2018-03-12 12:05:00,49.0,49.03,48.99,49.02,90362.0,40.9521,40.9772,40.9437,40.9688,90362.0
2018-03-12 12:10:00,49.02,49.06,48.99,49.06,167826.0,40.9688,41.0022,40.9437,41.0022,167826.0
2018-03-12 12:15:00,49.06,49.07,49.03,49.04,76018.0,41.0022,41.0106,40.9772,40.9855,76018.0
2018-03-12 12:20:00,49.04,49.04,48.99,49.02,103138.0,40.9855,40.9855,40.9437,40.9688,103138.0
2018-03-12 12:25:00,49.03,49.07,49.02,49.04,80198.0,40.9772,41.0106,40.9688,40.9855,80198.0
2018-03-12 12:30:00,49.04,49.07,49.0,49.02,99332.0,40.9855,41.0106,40.9521,40.9688,99332.0
2018-03-12 12:35:00,49.01,49.01,48.97,48.98,152505.0,40.9604,40.9604,40.927,40.9354,152505.0
2018-03-12 12:40:00,48.99,49.02,48.98,49.02,113221.0,40.9437,40.9688,40.9354,40.9688,113221.0
2018-03-12 12:45:00,49.02,49.03,48.98,48.98,91092.0,40.9688,40.9772,40.9354,40.9354,91092.0
2018-03-12 12:50:00,48.98,49.02,48.97,49.02,108534.0,40.9354,40.9688,40.927,40.9688,108534.0
2018-03-12 12:55:00,49.02,49.02,48.95,48.98,95829.0,40.9688,40.9688,40.9103,40.9354,95829.0
2018-03-12 13:00:00,48.98,49.03,48.97,49.02,56449.0,40.9354,40.9772,40.927,40.9688,56449.0
2018-03-12 13:05:00,49.01,49.06,49.0,49.02,269065.0,40.9604,41.0022,40.9521,40.9688,269065.0
2018-03-12 13:10:00,49.02,49.06,49.01,49.06,320199.0,40.9688,41.0022,40.9604,41.0022,320199.0
2018-03-12 13:15:00,49.06,49.06,48.99,49.02,124107.0,41.0022,41.0022,40.9437,40.9688,124107.0
2018-03-12 13:20:00,49.02,49.04,49.0,49.03,77502.0,40.9688,40.9855,40.9521,40.9772,77502.0
2018-03-12 13:25:00,49.03,49.04,49.01,49.02,65051.0,40.9772,40.9855,40.9604,40.9688,65051.0
2018-03-12 13:30:00,49.03,49.04,49.01,49.02,50828.0,40.9772,40.9855,40.9604,40.9688,50828.0
2018-03-12 13:35:00,49.02,49.06,49.02,49.05,85379.0,40.9688,41.0022,40.9688,40.9939,85379.0
2018-03-12 13:40:00,49.05,49.07,49.02,49.03,56197.0,40.9939,41.0106,40.9688,40.9772,56197.0
2018-03-12 13:45:00,49.03,49.09,49.03,49.08,107355.0,40.9772,41.0273,40.9772,41.0189,107355.0
2018-03-12 13:50:00,49.08,49.08,49.02,49.03,66989.0,41.0189,41.0189,40.9688,40.9772,66989.0
2018-03-12 13:55:00,49.03,49.05,49.01,49.02,33898.0,40.9772,40.9939,40.9604,40.9688,33898.0
2018-03-12 14:00:00,49.02,49.09,49.02,49.07,47033.0,40.9688,41.0273,40.9688,41.0106,47033.0
2018-03-12 14:05:00,49.07,49.08,49.04,49.04,82205.0,41.0106,41.0189,40.9855,40.9855,82205.0
2018-03-12 14:10:00,49.04,49.05,48.98,49.0,79852.0,40.9855,40.9939,40.9354,40.9521,79852.0
2018-03-12 14:15:00,49.01,49.03,48.99,49.03,62266.0,40.9604,40.9772,40.9437,40.9772,62266.0
2018-03-12 14:20:00,49.03,49.05,49.01,49.04,85408.0,40.9772,40.9939,40.9604,40.9855,85408.0
2018-03-12 14:25:00,49.04,49.06,49.03,49.04,21838.0,40.9855,41.0022,40.9772,40.9855,21838.0
2018-03-12 14:30:00,49.04,49.07,49.03,49.06,28014.0,40.9855,41.0106,40.9772,41.0022,28014.0
2018-03-12 14:35:00,49.06,49.08,49.03,49.06,45741.0,41.0022,41.0189,40.9772,41.0022,45741.0
2018-03-12 14:40:00,49.06,49.06,49.0,49.03,67669.0,41.0022,41.0022,40.9521,40.9772,67669.0
2018-03-12 14:45:00,49.02,49.05,49.0,49.01,86275.0,40.9688,40.9939,40.9521,40.9604,86275.0
2018-03-12 14:50:00,49.02,49.06,49.01,49.03,139208.0,40.9688,41.0022,40.9604,40.9772,139208.0
2018-03-12 14:55:00,49.03,49.05,49.0,49.02,128666.0,40.9772,40.9939,40.9521,40.9688,128666.0
2018-03-12 15:00:00,49.02,49.04,49.01,49.04,49448.0,40.9688,40.9855,40.9604,40.9855,49448.0
2018-03-12 15:05:00,49.03,49.06,49.01,49.04,44846.0,40.9772,41.0022,40.9604,40.9855,44846.0
2018-03-12 15:10:00,49.04,49.08,49.04,49.07,227393.0,40.9855,41.0189,40.9855,41.0106,227393.0
2018-03-12 15:15:00,49.07,49.08,49.05,49.06,31205.0,41.0106,41.0189,40.9939,41.0022,31205.0
2018-03-12 15:20:00,49.06,49.1,49.06,49.09,62321.0,41.0022,41.0357,41.0022,41.0273,62321.0
2018-03-12 15:25:00,49.09,49.1,49.03,49.09,110236.0,41.0273,41.0357,40.9772,41.0273,110236.0
2018-03-12 15:30:00,49.09,49.15,49.07,49.15,168583.0,41.0273,41.0774,41.0106,41.0774,168583.0
2018-03-12 15:35:00,49.15,49.15,49.1,49.13,219008.0,41.0774,41.0774,41.0357,41.0607,219008.0
2018-03-12 15:40:00,49.14,49.2,49.13,49.19,214794.0,41.0691,41.1192,41.0607,41.1109,214794.0
2018-03-12 15:45:00,49.19,49.22,49.17,49.18,385111.0,41.1109,41.1359,41.0942,41.1025,385111.0
2018-03-12 15:50:00,49.17,49.19,49.14,49.15,350415.0,41.0942,41.1109,41.0691,41.0774,350415.0
2018-03-12 15:55:00,49.16,49.19,49.09,49.11,1163131.0,41.0858,41.1109,41.0273,41.044,1163131.0
2018-03-13 09:30:00,49.39,49.4,49.31,49.37,204417.0,41.278,41.2864,41.2112,41.2613,204417.0
2018-03-13 09:35:00,49.36,49.41,49.32,49.4,414412.0,41.253,41.2947,41.2195,41.2864,414412.0
2018-03-13 09:40:00,49.4,49.44,49.38,49.42,249852.0,41.2864,41.3198,41.2697,41.3031,249852.0
2018-03-13 09:45:00,49.42,49.44,49.36,49.37,237333.0,41.3031,41.3198,41.253,41.2613,237333.0
2018-03-13 09:50:00,49.37,49.38,49.33,49.33,127971.0,41.2613,41.2697,41.2279,41.2279,127971.0
2018-03-13 09:55:00,49.33,49.35,49.28,49.28,117073.0,41.2279,41.2446,41.1861,41.1861,117073.0
2018-03-13 10:00:00,49.29,49.32,49.26,49.32,136183.0,41.1945,41.2195,41.1694,41.2195,136183.0
2018-03-13 10:05:00,49.32,49.35,49.27,49.29,138977.0,41.2195,41.2446,41.1777,41.1945,138977.0
2018-03-13 10:10:00,49.29,49.32,49.23,49.24,147311.0,41.1945,41.2195,41.1443,41.1527,147311.0
2018-03-13 10:15:00,49.24,49.28,49.22,49.26,112279.0,41.1527,41.1861,41.1359,41.1694,112279.0
2018-03-13 10:20:00,49.26,49.27,49.22,49.23,128147.0,41.1694,41.1777,41.1359,41.1443,128147.0
2018-03-13 10:25:00,49.23,49.27,49.2,49.21,117302.0,41.1443,41.1777,41.1192,41.1276,117302.0
2018-03-13 10:30:00,49.21,49.22,49.14,49.17,212736.0,41.1276,41.1359,41.0691,41.0942,212736.0
2018-03-13 10:35:00,49.16,49.16,49.1,49.11,112501.0,41.0858,41.0858,41.0357,41.044,112501.0
2018-03-13 10:40:00,49.1,49.18,49.1,49.17,93522.0,41.0357,41.1025,41.0357,41.0942,93522.0
2018-03-13 10:45:00,49.17,49.17,49.14,49.14,92748.0,41.0942,41.0942,41.0691,41.0691,92748.0
2018-03-13 10:50:00,49.13,49.14,49.08,49.09,89567.0,41.0607,41.0691,41.0189,41.0273,89567.0
2018-03-13 10:55:00,49.09,49.12,49.05,49.07,166146.0,41.0273,41.0524,40.9939,41.0106,166146.0
2018-03-13 11:00:00,49.07,49.08,48.97,48.99,278227.0,41.0106,41.0189,40.927,40.9437,278227.0
2018-03-13 11:05:00,49.0,49.04,48.94,48.94,250719.0,40.9521,40.9855,40.9019,40.9019,250719.0
2018-03-13 11:10:00,48.95,48.98,48.93,48.97,226011.0,40.9103,40.9354,40.8936,40.927,226011.0
2018-03-13 11:15:00,48.97,48.97,48.83,48.88,861143.0,40.927,40.927,40.81,40.8518,861143.0
2018-03-13 11:20:00,48.88,48.89,48.86,48.89,398813.0,40.8518,40.8601,40.8351,40.8601,398813.0
2018-03-13 11:25:00,48.88,48.89,48.77,48.82,367115.0,40.8518,40.8601,40.7599,40.8016,367115.0
2018-03-13 11:30:00,48.82,48.87,48.76,48.76,307419.0,40.8016,40.8434,40.7515,40.7515,307419.0
2018-03-13 11:35:00,48.76,48.81,48.75,48.8,331291.0,40.7515,40.7933,40.7431,40.7849,331291.0
2018-03-13 11:40:00,48.8,48.87,48.79,48.82,189576.0,40.7849,40.8434,40.7766,40.8016,189576.0
2018-03-13 11:45:00,48.82,48.84,48.8,48.83,93730.0,40.8016,40.8184,40.7849,40.81,93730.0
2018-03-13 11:50:00,48.84,48.87,48.8,48.85,227228.0,40.8184,40.8434,40.7849,40.8267,227228.0
2018-03-13 11:55:00,48.85,48.85,48.77,48.78,473724.0,40.8267,40.8267,40.7599,40.7682,473724.0
2018-03-13 12:00:00,48.78,48.79,48.61,48.61,535757.0,40.7682,40.7766,40.6261,40.6261,535757.0
2018-03-13 12:05:00,48.61,48.68,48.55,48.59,652796.0,40.6261,40.6846,40.576,40.6094,652796.0
2018-03-13 12:10:00,48.59,48.62,48.56,48.61,238652.0,40.6094,40.6345,40.5843,40.6261,238652.0
2018-03-13 12:15:00,48.61,48.7,48.61,48.68,176520.0,40.6261,40.7014,40.6261,40.6846,176520.0
2018-03-13 12:20:00,48.68,48.71,48.6,48.61,177052.0,40.6846,40.7097,40.6178,40.6261,177052.0
2018-03-13 12:25:00,48.61,48.62,48.56,48.59,152823.0,40.6261,40.6345,40.5843,40.6094,152823.0
2018-03-13 12:30:00,48.6,48.7,48.6,48.69,185720.0,40.6178,40.7014,40.6178,40.693,185720.0
2018-03-13 12:35:00,48.69,48.74,48.67,48.71,201107.0,40.693,40.7348,40.6763,40.7097,201107.0
2018-03-13 12:40:00,48.71,48.71,48.68,48.7,106158.0,40.7097,40.7097,40.6846,40.7014,106158.0
2018-03-13 12:45:00,48.7,48.78,48.67,48.77,218785.0,40.7014,40.7682,40.6763,40.7599,218785.0
2018-03-13 12:50:00,48.77,48.8,48.75,48.76,117336.0,40.7599,40.7849,40.7431,40.7515,117336.0
2018-03-13 12:55:00,48.76,48.77,48.71,48.71,108963.0,40.7515,40.7599,40.7097,40.7097,108963.0
2018-03-13 13:00:00,48.72,48.76,48.71,48.75,62065.0,40.7181,40.7515,40.7097,40.7431,62065.0
2018-03-13 13:05:00,48.76,48.76,48.72,48.75,116198.0,40.7515,40.7515,40.7181,40.7431,116198.0
2018-03-13 13:10:00,48.75,48.79,48.72,48.78,109419.0,40.7431,40.7766,40.7181,40.7682,109419.0
2018-03-13 13:15:00,48.78,48.79,48.74,48.76,86250.0,40.7682,40.7766,40.7348,40.7515,86250.0
2018-03-13 13:20:00,48.76,48.77,48.72,48.73,57404.0,40.7515,40.7599,40.7181,40.7264,57404.0
2018-03-13 13:25:00,48.73,48.75,48.72,48.74,44972.0,40.7264,40.7431,40.7181,40.7348,44972.0
2018-03-13 13:30:00,48.74,48.76,48.71,48.74,30852.0,40.7348,40.7515,40.7097,40.7348,30852.0
2018-03-13 13:35:00,48.74,48.77,48.73,48.76,19073.0,40.7348,40.7599,40.7264,40.7515,19073.0
2018-03-13 13:40:00,48.77,48.79,48.62,48.62,500020.0,40.7599,40.7766,40.6345,40.6345,500020.0
2018-03-13 13:45:00,48.63,48.69,48.6,48.63,380838.0,40.6429,40.693,40.6178,40.6429,380838.0
2018-03-13 13:50:00,48.62,48.68,48.6,48.67,213535.0,40.6345,40.6846,40.6178,40.6763,213535.0
2018-03-13 13:55:00,48.66,48.67,48.62,48.65,204957.0,40.6679,40.6763,40.6345,40.6596,204957.0
2018-03-13 14:00:00,48.64,48.7,48.64,48.67,146218.0,40.6512,40.7014,40.6512,40.6763,146218.0
2018-03-13 14:05:00,48.68,48.69,48.62,48.63,173020.0,40.6846,40.693,40.6345,40.6429,173020.0
2018-03-13 14:10:00,48.63,48.64,48.57,48.58,87602.0,40.6429,40.6512,40.5927,40.6011,87602.0
2018-03-13 14:15:00,48.58,48.65,48.57,48.65,216993.0,40.6011,40.6596,40.5927,40.6596,216993.0
2018-03-13 14:20:00,48.64,48.66,48.6,48.61,37804.0,40.6512,40.6679,40.6178,40.6261,37804.0
2018-03-13 14:25:00,48.61,48.65,48.6,48.62,87394.0,40.6261,40.6596,40.6178,40.6345,87394.0
2018-03-13 14:30:00,48.62,48.73,48.61,48.71,92645.0,40.6345,40.7264,40.6261,40.7097,92645.0
2018-03-13 14:35:00,48.72,48.72,48.62,48.64,217492.0,40.7181,40.7181,40.6345,40.6512,217492.0
2018-03-13 14:40:00,48.64,48.64,48.51,48.51,445252.0,40.6512,40.6512,40.5426,40.5426,445252.0
2018-03-13 14:45:00,48.51,48.53,48.44,48.45,558467.0,40.5426,40.5593,40.4841,40.4924,558467.0
2018-03-13 14:50:00,48.46,48.49,48.4,48.43,458593.0,40.5008,40.5258,40.4506,40.4757,458593.0
2018-03-13 14:55:00,48.42,48.48,48.37,48.47,522147.0,40.4673,40.5175,40.4256,40.5091,522147.0
2018-03-13 15:00:00,48.48,48.54,48.43,48.45,558331.0,40.5175,40.5676,40.4757,40.4924,558331.0
2018-03-13 15:05:00,48.46,48.49,48.44,48.48,312560.0,40.5008,40.5258,40.4841,40.5175,312560.0
2018-03-13 15:10:00,48.48,48.49,48.39,48.41,318511.0,40.5175,40.5258,40.4423,40.459,318511.0
2018-03-13 15:15:00,48.41,48.44,48.37,48.41,225026.0,40.459,40.4841,40.4256,40.459,225026.0
2018-03-13 15:20:00,48.41,48.41,48.34,48.37,393375.0,40.459,40.459,40.4005,40.4256,393375.0
2018-03-13 15:25:00,48.36,48.42,48.33,48.39,238575.0,40.4172,40.4673,40.3921,40.4423,238575.0
2018-03-13 15:30:00,48.39,48.45,48.37,48.39,254694.0,40.4423,40.4924,40.4256,40.4423,254694.0
2018-03-13 15:35:00,48.4,48.44,48.33,48.34,366640.0,40.4506,40.4841,40.3921,40.4005,366640.0
2018-03-13 15:40:00,48.34,48.38,48.31,48.36,470913.0,40.4005,40.4339,40.3754,40.4172,470913.0
2018-03-13 15:45:00,48.35,48.39,48.32,48.37,717602.0,40.4088,40.4423,40.3838,40.4256,717602.0
2018-03-13 15:50:00,48.37,48.53,48.37,48.49,935187.0,40.4256,40.5593,40.4256,40.5258,935187.0
2018-03-13 15:55:00,48.5,48.53,48.43,48.49,2321694.0,40.5342,40.5593,40.4757,40.5258,2321694.0
2018-03-14 09:30:00,49.07,49.17,49.02,49.06,532772.0,41.0106,41.0942,40.9688,41.0022,532772.0
2018-03-14 09:35:00,49.05,49.05,48.97,48.98,653274.0,40.9939,40.9939,40.927,40.9354,653274.0
2018-03-14 09:40:00,48.98,49.03,48.94,48.98,312071.0,40.9354,40.9772,40.9019,40.9354,312071.0
2018-03-14 09:45:00,48.98,49.0,48.87,48.88,229598.0,40.9354,40.9521,40.8434,40.8518,229598.0
2018-03-14 09:50:00,48.88,48.92,48.87,48.88,109497.0,40.8518,40.8852,40.8434,40.8518,109497.0
2018-03-14 09:55:00,48.88,48.91,48.83,48.86,249525.0,40.8518,40.8769,40.81,40.8351,249525.0
2018-03-14 10:00:00,48.86,48.96,48.85,48.95,222119.0,40.8351,40.9187,40.8267,40.9103,222119.0
2018-03-14 10:05:00,48.94,48.96,48.9,48.9,230138.0,40.9019,40.9187,40.8685,40.8685,230138.0
2018-03-14 10:10:00,48.9,48.91,48.73,48.76,302619.0,40.8685,40.8769,40.7264,40.7515,302619.0
2018-03-14 10:15:00,48.76,48.77,48.65,48.67,268783.0,40.7515,40.7599,40.6596,40.6763,268783.0
2018-03-14 10:20:00,48.67,48.73,48.66,48.73,206879.0,40.6763,40.7264,40.6679,40.7264,206879.0
2018-03-14 10:25:00,48.72,48.75,48.71,48.75,119672.0,40.7181,40.7431,40.7097,40.7431,119672.0
2018-03-14 10:30:00,48.74,48.78,48.7,48.77,106146.0,40.7348,40.7682,40.7014,40.7599,106146.0
2018-03-14 10:35:00,48.77,48.77,48.66,48.74,184807.0,40.7599,40.7599,40.6679,40.7348,184807.0
2018-03-14 10:40:00,48.73,48.78,48.71,48.76,128598.0,40.7264,40.7682,40.7097,40.7515,128598.0
2018-03-14 10:45:00,48.76,48.81,48.76,48.77,108691.0,40.7515,40.7933,40.7515,40.7599,108691.0
2018-03-14 10:50:00,48.77,48.77,48.73,48.74,175349.0,40.7599,40.7599,40.7264,40.7348,175349.0
2018-03-14 10:55:00,48.74,48.75,48.68,48.69,151492.0,40.7348,40.7431,40.6846,40.693,151492.0
2018-03-14 11:00:00,48.7,48.73,48.58,48.59,253336.0,40.7014,40.7264,40.6011,40.6094,253336.0
2018-03-14 11:05:00,48.59,48.59,48.53,48.57,199914.0,40.6094,40.6094,40.5593,40.5927,199914.0
2018-03-14 11:10:00,48.57,48.58,48.49,48.49,125604.0,40.5927,40.6011,40.5258,40.5258,125604.0
2018-03-14 11:15:00,48.49,48.52,48.47,48.51,189793.0,40.5258,40.5509,40.5091,40.5426,189793.0
2018-03-14 11:20:00,48.51,48.51,48.43,48.5,174498.0,40.5426,40.5426,40.4757,40.5342,174498.0
2018-03-14 11:25:00,48.5,48.58,48.48,48.55,190481.0,40.5342,40.6011,40.5175,40.576,190481.0
2018-03-14 11:30:00,48.55,48.59,48.5,48.5,100385.0,40.576,40.6094,40.5342,40.5342,100385.0
2018-03-14 11:35:00,48.5,48.5,48.35,48.39,442514.0,40.5342,40.5342,40.4088,40.4423,442514.0
2018-03-14 11:40:00,48.38,48.43,48.35,48.42,197367.0,40.4339,40.4757,40.4088,40.4673,197367.0
2018-03-14 11:45:00,48.43,48.46,48.37,48.38,220630.0,40.4757,40.5008,40.4256,40.4339,220630.0
2018-03-14 11:50:00,48.39,48.47,48.39,48.45,195012.0,40.4423,40.5091,40.4423,40.4924,195012.0
2018-03-14 11:55:00,48.45,48.48,48.39,48.42,190653.0,40.4924,40.5175,40.4423,40.4673,190653.0
2018-03-14 12:00:00,48.43,48.46,48.41,48.44,154170.0,40.4757,40.5008,40.459,40.4841,154170.0
2018-03-14 12:05:00,48.44,48.47,48.38,48.38,204299.0,40.4841,40.5091,40.4339,40.4339,204299.0
2018-03-14 12:10:00,48.38,48.41,48.36,48.4,145002.0,40.4339,40.459,40.4172,40.4506,145002.0
2018-03-14 12:15:00,48.41,48.57,48.41,48.56,198437.0,40.459,40.5927,40.459,40.5843,198437.0
2018-03-14 12:20:00,48.55,48.58,48.5,48.53,166901.0,40.576,40.6011,40.5342,40.5593,166901.0
2018-03-14 12:25:00,48.52,48.55,48.5,48.53,143189.0,40.5509,40.576,40.5342,40.5593,143189.0
2018-03-14 12:30:00,48.54,48.6,48.52,48.58,184516.0,40.5676,40.6178,40.5509,40.6011,184516.0
2018-03-14 12:35:00,48.58,48.69,48.57,48.66,156338.0,40.6011,40.693,40.5927,40.6679,156338.0
2018-03-14 12:40:00,48.66,48.69,48.63,48.65,105364.0,40.6679,40.693,40.6429,40.6596,105364.0
2018-03-14 12:45:00,48.64,48.69,48.58,48.61,218084.0,40.6512,40.693,40.6011,40.6261,218084.0
2018-03-14 12:50:00,48.6,48.6,48.53,48.57,200969.0,40.6178,40.6178,40.5593,40.5927,200969.0
2018-03-14 12:55:00,48.57,48.58,48.51,48.55,279552.0,40.5927,40.6011,40.5426,40.576,279552.0
2018-03-14 13:00:00,48.54,48.55,48.47,48.51,175295.0,40.5676,40.576,40.5091,40.5426,175295.0
2018-03-14 13:05:00,48.51,48.54,48.48,48.49,315648.0,40.5426,40.5676,40.5175,40.5258,315648.0
2018-03-14 13:10:00,48.5,48.5,48.46,48.47,285511.0,40.5342,40.5342,40.5008,40.5091,285511.0
2018-03-14 13:15:00,48.47,48.51,48.45,48.51,181165.0,40.5091,40.5426,40.4924,40.5426,181165.0
2018-03-14 13:20:00,48.51,48.56,48.49,48.55,105151.0,40.5426,40.5843,40.5258,40.576,105151.0
2018-03-14 13:25:00,48.54,48.57,48.51,48.53,75222.0,40.5676,40.5927,40.5426,40.5593,75222.0
2018-03-14 13:30:00,48.54,48.62,48.53,48.61,141610.0,40.5676,40.6345,40.5593,40.6261,141610.0
2018-03-14 13:35:00,48.6,48.64,48.6,48.64,43351.0,40.6178,40.6512,40.6178,40.6512,43351.0
2018-03-14 13:40:00,48.64,48.65,48.63,48.63,43315.0,40.6512,40.6596,40.6429,40.6429,43315.0
2018-03-14 13:45:00,48.63,48.72,48.61,48.71,360122.0,40.6429,40.7181,40.6261,40.7097,360122.0
2018-03-14 13:50:00,48.71,48.84,48.71,48.81,205700.0,40.7097,40.8184,40.7097,40.7933,205700.0
2018-03-14 13:55:00,48.82,48.82,48.75,48.77,206647.0,40.8016,40.8016,40.7431,40.7599,206647.0
2018-03-14 14:00:00,48.78,48.8,48.7,48.72,177830.0,40.7682,40.7849,40.7014,40.7181,177830.0
2018-03-14 14:05:00,48.72,48.75,48.68,48.75,94077.0,40.7181,40.7431,40.6846,40.7431,94077.0
2018-03-14 14:10:00,48.74,48.75,48.71,48.71,57688.0,40.7348,40.7431,40.7097,40.7097,57688.0
2018-03-14 14:15:00,48.71,48.73,48.68,48.68,53087.0,40.7097,40.7264,40.6846,40.6846,53087.0
2018-03-14 14:20:00,48.68,48.76,48.67,48.76,69972.0,40.6846,40.7515,40.6763,40.7515,69972.0
2018-03-14 14:25:00,48.76,48.77,48.72,48.73,209269.0,40.7515,40.7599,40.7181,40.7264,209269.0
2018-03-14 14:30:00,48.74,48.77,48.73,48.77,91485.0,40.7348,40.7599,40.7264,40.7599,91485.0
2018-03-14 14:35:00,48.77,48.78,48.62,48.65,239977.0,40.7599,40.7682,40.6345,40.6596,239977.0
2018-03-14 14:40:00,48.64,48.67,48.6,48.61,122185.0,40.6512,40.6763,40.6178,40.6261,122185.0
2018-03-14 14:45:00,48.61,48.67,48.59,48.67,157265.0,40.6261,40.6763,40.6094,40.6763,157265.0
2018-03-14 14:50:00,48.66,48.7,48.65,48.68,123287.0,40.6679,40.7014,40.6596,40.6846,123287.0
2018-03-14 14:55:00,48.68,48.75,48.67,48.75,220997.0,40.6846,40.7431,40.6763,40.7431,220997.0
2018-03-14 15:00:00,48.75,48.76,48.69,48.69,176121.0,40.7431,40.7515,40.693,40.693,176121.0
2018-03-14 15:05:00,48.69,48.73,48.68,48.69,173788.0,40.693,40.7264,40.6846,40.693,173788.0
2018-03-14 15:10:00,48.68,48.69,48.6,48.65,345007.0,40.6846,40.693,40.6178,40.6596,345007.0
2018-03-14 15:15:00,48.65,48.73,48.62,48.66,214446.0,40.6596,40.7264,40.6345,40.6679,214446.0
2018-03-14 15:20:00,48.66,48.73,48.62,48.71,81639.0,40.6679,40.7264,40.6345,40.7097,81639.0
2018-03-14 15:25:00,48.71,48.72,48.66,48.66,129468.0,40.7097,40.7181,40.6679,40.6679,129468.0
2018-03-14 15:30:00,48.67,48.7,48.64,48.64,536383.0,40.6763,40.7014,40.6512,40.6512,536383.0
2018-03-14 15:35:00,48.64,48.69,48.63,48.66,253247.0,40.6512,40.693,40.6429,40.6679,253247.0
2018-03-14 15:40:00,48.66,48.66,48.61,48.64,164745.0,40.6679,40.6679,40.6261,40.6512,164745.0
2018-03-14 15:45:00,48.64,48.72,48.64,48.72,320839.0,40.6512,40.7181,40.6512,40.7181,320839.0
2018-03-14 15:50:00,48.71,48.71,48.66,48.7,397384.0,40.7097,40.7097,40.6679,40.7014,397384.0
2018-03-14 15:55:00,48.69,48.73,48.64,48.71,1977844.0,40.693,40.7264,40.6512,40.7097,1977844.0
2018-03-15 09:30:00,49.14,49.18,49.03,49.04,424276.0,41.0691,41.1025,40.9772,40.9855,424276.0
2018-03-15 09:35:00,49.04,49.07,48.96,48.97,340576.0,40.9855,41.0106,40.9187,40.927,340576.0
2018-03-15 09:40:00,48.97,48.97,48.9,48.91,442998.0,40.927,40.927,40.8685,40.8769,442998.0
2018-03-15 09:45:00,48.91,48.93,48.88,48.89,380017.0,40.8769,40.8936,40.8518,40.8601,380017.0
2018-03-15 09:50:00,48.88,48.98,48.86,48.94,341439.0,40.8518,40.9354,40.8351,40.9019,341439.0
2018-03-15 09:55:00,48.94,48.96,48.9,48.94,210495.0,40.9019,40.9187,40.8685,40.9019,210495.0
2018-03-15 10:00:00,48.95,49.02,48.94,49.02,282286.0,40.9103,40.9688,40.9019,40.9688,282286.0
2018-03-15 10:05:00,49.02,49.05,48.99,49.02,147534.0,40.9688,40.9939,40.9437,40.9688,147534.0
2018-03-15 10:10:00,49.03,49.07,48.97,48.98,221273.0,40.9772,41.0106,40.927,40.9354,221273.0
2018-03-15 10:15:00,48.98,49.01,48.93,48.94,213154.0,40.9354,40.9604,40.8936,40.9019,213154.0
2018-03-15 10:20:00,48.95,48.99,48.94,48.96,113158.0,40.9103,40.9437,40.9019,40.9187,113158.0
2018-03-15 10:25:00,48.96,49.04,48.94,49.02,273335.0,40.9187,40.9855,40.9019,40.9688,273335.0
2018-03-15 10:30:00,49.02,49.07,49.01,49.02,347346.0,40.9688,41.0106,40.9604,40.9688,347346.0
2018-03-15 10:35:00,49.02,49.06,48.98,48.99,129890.0,40.9688,41.0022,40.9354,40.9437,129890.0
2018-03-15 10:40:00,48.99,49.03,48.97,49.0,214330.0,40.9437,40.9772,40.927,40.9521,214330.0
2018-03-15 10:45:00,49.0,49.05,48.98,49.03,140376.0,40.9521,40.9939,40.9354,40.9772,140376.0
2018-03-15 10:50:00,49.04,49.05,49.0,49.03,275878.0,40.9855,40.9939,40.9521,40.9772,275878.0
2018-03-15 10:55:00,49.04,49.1,49.03,49.09,207428.0,40.9855,41.0357,40.9772,41.0273,207428.0
2018-03-15 11:00:00,49.09,49.26,49.08,49.23,2606723.0,41.0273,41.1694,41.0189,41.1443,2606723.0
2018-03-15 11:05:00,49.23,49.27,49.2,49.25,821359.0,41.1443,41.1777,41.1192,41.161,821359.0
2018-03-15 11:10:00,49.26,49.34,49.25,49.33,372974.0,41.1694,41.2362,41.161,41.2279,372974.0
2018-03-15 11:15:00,49.33,49.34,49.27,49.3,288753.0,41.2279,41.2362,41.1777,41.2028,288753.0
2018-03-15 11:20:00,49.31,49.35,49.3,49.33,191555.0,41.2112,41.2446,41.2028,41.2279,191555.0
2018-03-15 11:25:00,49.33,49.35,49.28,49.28,264538.0,41.2279,41.2446,41.1861,41.1861,264538.0
2018-03-15 11:30:00,49.28,49.29,49.2,49.22,309470.0,41.1861,41.1945,41.1192,41.1359,309470.0
2018-03-15 11:35:00,49.22,49.27,49.21,49.25,521787.0,41.1359,41.1777,41.1276,41.161,521787.0
2018-03-15 11:40:00,49.24,49.25,49.15,49.16,231745.0,41.1527,41.161,41.0774,41.0858,231745.0
2018-03-15 11:45:00,49.16,49.18,49.12,49.12,122876.0,41.0858,41.1025,41.0524,41.0524,122876.0
2018-03-15 11:50:00,49.11,49.13,49.07,49.08,155964.0,41.044,41.0607,41.0106,41.0189,155964.0
2018-03-15 11:55:00,49.07,49.12,49.05,49.11,116821.0,41.0106,41.0524,40.9939,41.044,116821.0
2018-03-15 12:00:00,49.12,49.14,49.1,49.12,198266.0,41.0524,41.0691,41.0357,41.0524,198266.0
2018-03-15 12:05:00,49.12,49.14,49.07,49.07,210408.0,41.0524,41.0691,41.0106,41.0106,210408.0
2018-03-15 12:10:00,49.08,49.09,49.0,49.01,213703.0,41.0189,41.0273,40.9521,40.9604,213703.0
2018-03-15 12:15:00,49.0,49.03,48.98,49.02,120850.0,40.9521,40.9772,40.9354,40.9688,120850.0
2018-03-15 12:20:00,49.02,49.05,48.98,48.98,66189.0,40.9688,40.9939,40.9354,40.9354,66189.0
2018-03-15 12:25:00,48.99,49.04,48.98,49.0,122829.0,40.9437,40.9855,40.9354,40.9521,122829.0
2018-03-15 12:30:00,49.01,49.03,48.89,48.91,266557.0,40.9604,40.9772,40.8601,40.8769,266557.0
2018-03-15 12:35:00,48.92,48.97,48.91,48.93,97187.0,40.8852,40.927,40.8769,40.8936,97187.0
2018-03-15 12:40:00,48.92,48.98,48.92,48.98,62466.0,40.8852,40.9354,40.8852,40.9354,62466.0
2018-03-15 12:45:00,48.98,48.99,48.94,48.95,44630.0,40.9354,40.9437,40.9019,40.9103,44630.0
2018-03-15 12:50:00,48.96,49.02,48.96,49.01,83021.0,40.9187,40.9688,40.9187,40.9604,83021.0
2018-03-15 12:55:00,49.0,49.01,48.97,48.98,46600.0,40.9521,40.9604,40.927,40.9354,46600.0
2018-03-15 13:00:00,48.98,49.03,48.96,49.03,70069.0,40.9354,40.9772,40.9187,40.9772,70069.0
2018-03-15 13:05:00,49.03,49.04,48.99,49.04,43205.0,40.9772,40.9855,40.9437,40.9855,43205.0
2018-03-15 13:10:00,49.04,49.04,48.97,48.98,203028.0,40.9855,40.9855,40.927,40.9354,203028.0
2018-03-15 13:15:00,48.98,49.0,48.9,48.92,83848.0,40.9354,40.9521,40.8685,40.8852,83848.0
2018-03-15 13:20:00,48.92,48.96,48.9,48.94,88081.0,40.8852,40.9187,40.8685,40.9019,88081.0
2018-03-15 13:25:00,48.94,48.98,48.93,48.95,42822.0,40.9019,40.9354,40.8936,40.9103,42822.0
2018-03-15 13:30:00,48.95,48.98,48.93,48.94,48773.0,40.9103,40.9354,40.8936,40.9019,48773.0
2018-03-15 13:35:00,48.94,48.96,48.92,48.94,55654.0,40.9019,40.9187,40.8852,40.9019,55654.0
2018-03-15 13:40:00,48.94,48.94,48.92,48.93,39130.0,40.9019,40.9019,40.8852,40.8936,39130.0
2018-03-15 13:45:00,48.93,48.94,48.86,48.9,220643.0,40.8936,40.9019,40.8351,40.8685,220643.0
2018-03-15 13:50:00,48.91,48.93,48.87,48.9,55363.0,40.8769,40.8936,40.8434,40.8685,55363.0
2018-03-15 13:55:00,48.89,48.89,48.8,48.8,180071.0,40.8601,40.8601,40.7849,40.7849,180071.0
2018-03-15 14:00:00,48.79,48.84,48.76,48.83,141338.0,40.7766,40.8184,40.7515,40.81,141338.0
2018-03-15 14:05:00,48.83,48.85,48.79,48.84,121340.0,40.81,40.8267,40.7766,40.8184,121340.0
2018-03-15 14:10:00,48.84,48.85,48.79,48.81,156756.0,40.8184,40.8267,40.7766,40.7933,156756.0
2018-03-15 14:15:00,48.81,48.87,48.8,48.85,131224.0,40.7933,40.8434,40.7849,40.8267,131224.0
2018-03-15 14:20:00,48.85,48.87,48.83,48.84,52401.0,40.8267,40.8434,40.81,40.8184,52401.0
2018-03-15 14:25:00,48.84,48.86,48.8,48.8,55876.0,40.8184,40.8351,40.7849,40.7849,55876.0
2018-03-15 14:30:00,48.8,48.84,48.79,48.82,88290.0,40.7849,40.8184,40.7766,40.8016,88290.0
2018-03-15 14:35:00,48.81,48.85,48.79,48.81,100203.0,40.7933,40.8267,40.7766,40.7933,100203.0
2018-03-15 14:40:00,48.81,48.84,48.77,48.78,84230.0,40.7933,40.8184,40.7599,40.7682,84230.0
2018-03-15 14:45:00,48.78,48.84,48.77,48.82,145587.0,40.7682,40.8184,40.7599,40.8016,145587.0
2018-03-15 14:50:00,48.83,48.84,48.8,48.8,73338.0,40.81,40.8184,40.7849,40.7849,73338.0
2018-03-15 14:55:00,48.81,48.9,48.79,48.9,230985.0,40.7933,40.8685,40.7766,40.8685,230985.0
2018-03-15 15:00:00,48.89,48.91,48.86,48.89,100461.0,40.8601,40.8769,40.8351,40.8601,100461.0
2018-03-15 15:05:00,48.88,48.92,48.87,48.89,77567.0,40.8518,40.8852,40.8434,40.8601,77567.0
2018-03-15 15:10:00,48.9,48.93,48.89,48.91,165804.0,40.8685,40.8936,40.8601,40.8769,165804.0
2018-03-15 15:15:00,48.91,48.92,48.85,48.89,131677.0,40.8769,40.8852,40.8267,40.8601,131677.0
2018-03-15 15:20:00,48.89,48.96,48.89,48.95,166402.0,40.8601,40.9187,40.8601,40.9103,166402.0
2018-03-15 15:25:00,48.94,48.98,48.93,48.98,203600.0,40.9019,40.9354,40.8936,40.9354,203600.0
2018-03-15 15:30:00,48.97,48.98,48.93,48.96,147967.0,40.927,40.9354,40.8936,40.9187,147967.0
2018-03-15 15:35:00,48.96,49.0,48.96,48.97,139674.0,40.9187,40.9521,40.9187,40.927,139674.0
2018-03-15 15:40:00,48.97,49.0,48.96,48.98,169927.0,40.927,40.9521,40.9187,40.9354,169927.0
2018-03-15 15:45:00,48.98,49.03,48.98,48.99,390290.0,40.9354,40.9772,40.9354,40.9437,390290.0
2018-03-15 15:50:00,48.99,49.0,48.95,48.97,304309.0,40.9437,40.9521,40.9103,40.927,304309.0
2018-03-15 15:55:00,48.98,49.04,48.96,48.99,829221.0,40.9354,40.9855,40.9187,40.9437,829221.0
2018-03-16 09:30:00,48.9,49.01,48.88,48.94,405710.0,40.8685,40.9604,40.8518,40.9019,405710.0
2018-03-16 09:35:00,48.94,48.94,48.87,48.93,269638.0,40.9019,40.9019,40.8434,40.8936,269638.0
2018-03-16 09:40:00,48.92,49.04,48.9,49.04,347685.0,40.8852,40.9855,40.8685,40.9855,347685.0
2018-03-16 09:45:00,49.04,49.08,49.0,49.04,284078.0,40.9855,41.0189,40.9521,40.9855,284078.0
2018-03-16 09:50:00,49.04,49.07,49.01,49.03,184559.0,40.9855,41.0106,40.9604,40.9772,184559.0
2018-03-16 09:55:00,49.03,49.06,49.0,49.03,136507.0,40.9772,41.0022,40.9521,40.9772,136507.0
2018-03-16 10:00:00,49.03,49.06,48.97,48.99,121099.0,40.9772,41.0022,40.927,40.9437,121099.0
2018-03-16 10:05:00,49.0,49.03,48.95,48.95,182670.0,40.9521,40.9772,40.9103,40.9103,182670.0
2018-03-16 10:10:00,48.95,49.01,48.93,48.98,114743.0,40.9103,40.9604,40.8936,40.9354,114743.0
2018-03-16 10:15:00,48.98,49.03,48.97,49.0,120667.0,40.9354,40.9772,40.927,40.9521,120667.0
2018-03-16 10:20:00,49.01,49.03,48.99,49.01,64925.0,40.9604,40.9772,40.9437,40.9604,64925.0
2018-03-16 10:25:00,49.01,49.04,49.0,49.04,61987.0,40.9604,40.9855,40.9521,40.9855,61987.0
2018-03-16 10:30:00,49.04,49.07,49.03,49.04,95665.0,40.9855,41.0106,40.9772,40.9855,95665.0
2018-03-16 10:35:00,49.05,49.07,49.03,49.05,67384.0,40.9939,41.0106,40.9772,40.9939,67384.0
2018-03-16 10:40:00,49.04,49.05,48.97,48.98,159076.0,40.9855,40.9939,40.927,40.9354,159076.0
2018-03-16 10:45:00,48.98,49.01,48.97,48.98,157352.0,40.9354,40.9604,40.927,40.9354,157352.0
2018-03-16 10:50:00,48.99,49.02,48.97,49.01,243958.0,40.9437,40.9688,40.927,40.9604,243958.0
2018-03-16 10:55:00,49.01,49.01,48.98,48.99,102273.0,40.9604,40.9604,40.9354,40.9437,102273.0
2018-03-16 11:00:00,48.98,49.0,48.96,49.0,182225.0,40.9354,40.9521,40.9187,40.9521,182225.0
2018-03-16 11:05:00,49.0,49.0,48.93,48.94,178741.0,40.9521,40.9521,40.8936,40.9019,178741.0
2018-03-16 11:10:00,48.94,48.96,48.91,48.91,165352.0,40.9019,40.9187,40.8769,40.8769,165352.0
2018-03-16 11:15:00,48.91,48.97,48.9,48.96,107260.0,40.8769,40.927,40.8685,40.9187,107260.0
2018-03-16 11:20:00,48.96,48.99,48.94,48.96,122492.0,40.9187,40.9437,40.9019,40.9187,122492.0
2018-03-16 11:25:00,48.95,49.06,48.93,49.04,135009.0,40.9103,41.0022,40.8936,40.9855,135009.0
2018-03-16 11:30:00,49.05,49.11,49.05,49.11,190437.0,40.9939,41.044,40.9939,41.044,190437.0
2018-03-16 11:35:00,49.1,49.11,49.03,49.07,151518.0,41.0357,41.044,40.9772,41.0106,151518.0
2018-03-16 11:40:00,49.08,49.08,49.04,49.08,130708.0,41.0189,41.0189,40.9855,41.0189,130708.0
2018-03-16 11:45:00,49.08,49.1,49.06,49.07,258812.0,41.0189,41.0357,41.0022,41.0106,258812.0
2018-03-16 11:50:00,49.07,49.1,49.05,49.08,284862.0,41.0106,41.0357,40.9939,41.0189,284862.0
2018-03-16 11:55:00,49.07,49.07,49.0,49.01,87386.0,41.0106,41.0106,40.9521,40.9604,87386.0
2018-03-16 12:00:00,49.02,49.05,49.02,49.04,90361.0,40.9688,40.9939,40.9688,40.9855,90361.0
2018-03-16 12:05:00,49.04,49.05,49.01,49.04,112901.0,40.9855,40.9939,40.9604,40.9855,112901.0
2018-03-16 12:10:00,49.05,49.08,49.03,49.08,98728.0,40.9939,41.0189,40.9772,41.0189,98728.0
2018-03-16 12:15:00,49.08,49.1,49.05,49.08,189045.0,41.0189,41.0357,40.9939,41.0189,189045.0
2018-03-16 12:20:00,49.09,49.12,49.07,49.11,151235.0,41.0273,41.0524,41.0106,41.044,151235.0
2018-03-16 12:25:00,49.11,49.13,49.09,49.1,201815.0,41.044,41.0607,41.0273,41.0357,201815.0
2018-03-16 12:30:00,49.09,49.12,49.05,49.08,125224.0,41.0273,41.0524,40.9939,41.0189,125224.0
2018-03-16 12:35:00,49.08,49.14,49.08,49.13,83656.0,41.0189,41.0691,41.0189,41.0607,83656.0
2018-03-16 12:40:00,49.12,49.15,49.11,49.12,135506.0,41.0524,41.0774,41.044,41.0524,135506.0
2018-03-16 12:45:00,49.12,49.14,49.12,49.14,96691.0,41.0524,41.0691,41.0524,41.0691,96691.0
2018-03-16 12:50:00,49.14,49.16,49.11,49.15,111557.0,41.0691,41.0858,41.044,41.0774,111557.0
2018-03-16 12:55:00,49.14,49.17,49.14,49.17,138266.0,41.0691,41.0942,41.0691,41.0942,138266.0
2018-03-16 13:00:00,49.16,49.19,49.12,49.14,166236.0,41.0858,41.1109,41.0524,41.0691,166236.0
2018-03-16 13:05:00,49.14,49.17,49.11,49.17,114834.0,41.0691,41.0942,41.044,41.0942,114834.0
2018-03-16 13:10:00,49.17,49.19,49.15,49.16,142978.0,41.0942,41.1109,41.0774,41.0858,142978.0
2018-03-16 13:15:00,49.16,49.17,49.14,49.15,76627.0,41.0858,41.0942,41.0691,41.0774,76627.0
2018-03-16 13:20:00,49.15,49.18,49.1,49.11,188796.0,41.0774,41.1025,41.0357,41.044,188796.0
2018-03-16 13:25:00,49.11,49.14,49.09,49.1,126726.0,41.044,41.0691,41.0273,41.0357,126726.0
2018-03-16 13:30:00,49.11,49.14,49.09,49.14,106663.0,41.044,41.0691,41.0273,41.0691,106663.0
2018-03-16 13:35:00,49.14,49.15,49.12,49.14,91199.0,41.0691,41.0774,41.0524,41.0691,91199.0
2018-03-16 13:40:00,49.14,49.15,49.07,49.08,137245.0,41.0691,41.0774,41.0106,41.0189,137245.0
2018-03-16 13:45:00,49.08,49.1,49.05,49.07,152857.0,41.0189,41.0357,40.9939,41.0106,152857.0
2018-03-16 13:50:00,49.07,49.1,49.06,49.08,150563.0,41.0106,41.0357,41.0022,41.0189,150563.0
2018-03-16 13:55:00,49.08,49.1,49.07,49.09,76354.0,41.0189,41.0357,41.0106,41.0273,76354.0
2018-03-16 14:00:00,49.09,49.11,49.09,49.1,268325.0,41.0273,41.044,41.0273,41.0357,268325.0
2018-03-16 14:05:00,49.09,49.1,49.05,49.05,198377.0,41.0273,41.0357,40.9939,40.9939,198377.0
2018-03-16 14:10:00,49.05,49.05,49.02,49.05,170654.0,40.9939,40.9939,40.9688,40.9939,170654.0
2018-03-16 14:15:00,49.05,49.06,49.04,49.06,88117.0,40.9939,41.0022,40.9855,41.0022,88117.0
2018-03-16 14:20:00,49.06,49.07,49.04,49.06,101168.0,41.0022,41.0106,40.9855,41.0022,101168.0
2018-03-16 14:25:00,49.06,49.09,49.05,49.09,93305.0,41.0022,41.0273,40.9939,41.0273,93305.0
2018-03-16 14:30:00,49.09,49.11,49.07,49.11,220216.0,41.0273,41.044,41.0106,41.044,220216.0
2018-03-16 14:35:00,49.11,49.13,49.1,49.12,129074.0,41.044,41.0607,41.0357,41.0524,129074.0
2018-03-16 14:40:00,49.12,49.13,49.1,49.11,125768.0,41.0524,41.0607,41.0357,41.044,125768.0
2018-03-16 14:45:00,49.11,49.12,49.08,49.09,92431.0,41.044,41.0524,41.0189,41.0273,92431.0
2018-03-16 14:50:00,49.09,49.12,49.08,49.12,108339.0,41.0273,41.0524,41.0189,41.0524,108339.0
2018-03-16 14:55:00,49.12,49.15,49.11,49.12,152467.0,41.0524,41.0774,41.044,41.0524,152467.0
2018-03-16 15:00:00,49.12,49.13,49.1,49.12,70608.0,41.0524,41.0607,41.0357,41.0524,70608.0
2018-03-16 15:05:00,49.12,49.12,49.11,49.12,92519.0,41.0524,41.0524,41.044,41.0524,92519.0
2018-03-16 15:10:00,49.12,49.12,49.11,49.12,58560.0,41.0524,41.0524,41.044,41.0524,58560.0
2018-03-16 15:15:00,49.12,49.12,49.1,49.11,157139.0,41.0524,41.0524,41.0357,41.044,157139.0
2018-03-16 15:20:00,49.12,49.13,49.1,49.11,160677.0,41.0524,41.0607,41.0357,41.044,160677.0
2018-03-16 15:25:00,49.1,49.17,49.1,49.17,312882.0,41.0357,41.0942,41.0357,41.0942,312882.0
2018-03-16 15:30:00,49.16,49.2,49.16,49.2,526528.0,41.0858,41.1192,41.0858,41.1192,526528.0
2018-03-16 15:35:00,49.2,49.2,49.17,49.18,224228.0,41.1192,41.1192,41.0942,41.1025,224228.0
2018-03-16 15:40:00,49.19,49.22,49.18,49.22,201136.0,41.1109,41.1359,41.1025,41.1359,201136.0
2018-03-16 15:45:00,49.22,49.22,49.15,49.18,361550.0,41.1359,41.1359,41.0774,41.1025,361550.0
2018-03-16 15:50:00,49.18,49.24,49.18,49.23,865890.0,41.1025,41.1527,41.1025,41.1443,865890.0
2018-03-16 15:55:00,49.23,49.23,49.14,49.15,3067616.0,41.1443,41.1443,41.0691,41.0774,3067616.0
2018-03-19 09:30:00,48.81,48.84,48.73,48.75,380844.0,40.7933,40.8184,40.7264,40.7431,380844.0
2018-03-19 09:35:00,48.75,48.81,48.72,48.77,304855.0,40.7431,40.7933,40.7181,40.7599,304855.0
2018-03-19 09:40:00,48.77,48.8,48.73,48.74,236391.0,40.7599,40.7849,40.7264,40.7348,236391.0
2018-03-19 09:45:00,48.73,48.81,48.71,48.8,224937.0,40.7264,40.7933,40.7097,40.7849,224937.0
2018-03-19 09:50:00,48.8,48.91,48.79,48.88,336963.0,40.7849,40.8769,40.7766,40.8518,336963.0
2018-03-19 09:55:00,48.88,48.9,48.84,48.87,104105.0,40.8518,40.8685,40.8184,40.8434,104105.0
2018-03-19 10:00:00,48.87,48.89,48.82,48.85,72849.0,40.8434,40.8601,40.8016,40.8267,72849.0
2018-03-19 10:05:00,48.85,48.85,48.8,48.82,51372.0,40.8267,40.8267,40.7849,40.8016,51372.0
2018-03-19 10:10:00,48.81,48.83,48.75,48.78,211257.0,40.7933,40.81,40.7431,40.7682,211257.0
2018-03-19 10:15:00,48.79,48.83,48.79,48.82,117969.0,40.7766,40.81,40.7766,40.8016,117969.0
2018-03-19 10:20:00,48.81,48.82,48.75,48.79,132487.0,40.7933,40.8016,40.7431,40.7766,132487.0
2018-03-19 10:25:00,48.8,48.86,48.78,48.86,176504.0,40.7849,40.8351,40.7682,40.8351,176504.0
2018-03-19 10:30:00,48.85,48.86,48.83,48.84,72249.0,40.8267,40.8351,40.81,40.8184,72249.0
2018-03-19 10:35:00,48.83,48.84,48.8,48.81,88295.0,40.81,40.8184,40.7849,40.7933,88295.0
2018-03-19 10:40:00,48.82,48.87,48.81,48.84,937423.0,40.8016,40.8434,40.7933,40.8184,937423.0
2018-03-19 10:45:00,48.83,48.9,48.83,48.9,1080223.0,40.81,40.8685,40.81,40.8685,1080223.0
2018-03-19 10:50:00,48.89,48.89,48.78,48.79,370185.0,40.8601,40.8601,40.7682,40.7766,370185.0
2018-03-19 10:55:00,48.78,48.79,48.74,48.79,192579.0,40.7682,40.7766,40.7348,40.7766,192579.0
2018-03-19 11:00:00,48.78,48.81,48.74,48.75,235370.0,40.7682,40.7933,40.7348,40.7431,235370.0
2018-03-19 11:05:00,48.75,48.83,48.75,48.82,186504.0,40.7431,40.81,40.7431,40.8016,186504.0
2018-03-19 11:10:00,48.82,48.83,48.73,48.74,202803.0,40.8016,40.81,40.7264,40.7348,202803.0
2018-03-19 11:15:00,48.74,48.75,48.65,48.67,282132.0,40.7348,40.7431,40.6596,40.6763,282132.0
2018-03-19 11:20:00,48.66,48.7,48.64,48.68,284140.0,40.6679,40.7014,40.6512,40.6846,284140.0
2018-03-19 11:25:00,48.69,48.71,48.65,48.67,231753.0,40.693,40.7097,40.6596,40.6763,231753.0
2018-03-19 11:30:00,48.67,48.68,48.54,48.61,337232.0,40.6763,40.6846,40.5676,40.6261,337232.0
2018-03-19 11:35:00,48.6,48.61,48.54,48.58,132679.0,40.6178,40.6261,40.5676,40.6011,132679.0
2018-03-19 11:40:00,48.56,48.56,48.49,48.5,165284.0,40.5843,40.5843,40.5258,40.5342,165284.0
2018-03-19 11:45:00,48.5,48.5,48.44,48.48,135846.0,40.5342,40.5342,40.4841,40.5175,135846.0
2018-03-19 11:50:00,48.47,48.53,48.45,48.51,156257.0,40.5091,40.5593,40.4924,40.5426,156257.0
2018-03-19 11:55:00,48.5,48.52,48.41,48.46,158342.0,40.5342,40.5509,40.459,40.5008,158342.0
2018-03-19 12:00:00,48.46,48.47,48.38,48.42,293481.0,40.5008,40.5091,40.4339,40.4673,293481.0
2018-03-19 12:05:00,48.42,48.51,48.42,48.43,146203.0,40.4673,40.5426,40.4673,40.4757,146203.0
2018-03-19 12:10:00,48.43,48.48,48.41,48.44,166872.0,40.4757,40.5175,40.459,40.4841,166872.0
2018-03-19 12:15:00,48.42,48.45,48.38,48.41,168803.0,40.4673,40.4924,40.4339,40.459,168803.0
2018-03-19 12:20:00,48.41,48.5,48.37,48.5,312349.0,40.459,40.5342,40.4256,40.5342,312349.0
2018-03-19 12:25:00,48.5,48.52,48.44,48.51,150761.0,40.5342,40.5509,40.4841,40.5426,150761.0
2018-03-19 12:30:00,48.51,48.54,48.44,48.47,315848.0,40.5426,40.5676,40.4841,40.5091,315848.0
2018-03-19 12:35:00,48.47,48.49,48.45,48.45,370316.0,40.5091,40.5258,40.4924,40.4924,370316.0
2018-03-19 12:40:00,48.45,48.48,48.4,48.41,144671.0,40.4924,40.5175,40.4506,40.459,144671.0
2018-03-19 12:45:00,48.41,48.41,48.3,48.31,405150.0,40.459,40.459,40.3671,40.3754,405150.0
2018-03-19 12:50:00,48.31,48.36,48.3,48.36,288144.0,40.3754,40.4172,40.3671,40.4172,288144.0
2018-03-19 12:55:00,48.36,48.39,48.34,48.36,143310.0,40.4172,40.4423,40.4005,40.4172,143310.0
2018-03-19 13:00:00,48.36,48.41,48.29,48.36,727275.0,40.4172,40.459,40.3587,40.4172,727275.0
2018-03-19 13:05:00,48.36,48.4,48.33,48.34,594870.0,40.4172,40.4506,40.3921,40.4005,594870.0
2018-03-19 13:10:00,48.34,48.4,48.32,48.39,222392.0,40.4005,40.4506,40.3838,40.4423,222392.0
2018-03-19 13:15:00,48.38,48.45,48.38,48.44,280633.0,40.4339,40.4924,40.4339,40.4841,280633.0
2018-03-19 13:20:00,48.43,48.43,48.38,48.41,113024.0,40.4757,40.4757,40.4339,40.459,113024.0
2018-03-19 13:25:00,48.39,48.41,48.3,48.35,192619.0,40.4423,40.459,40.3671,40.4088,192619.0
2018-03-19 13:30:00,48.35,48.4,48.32,48.33,124833.0,40.4088,40.4506,40.3838,40.3921,124833.0
2018-03-19 13:35:00,48.33,48.43,48.3,48.42,97359.0,40.3921,40.4757,40.3671,40.4673,97359.0
2018-03-19 13:40:00,48.43,48.46,48.42,48.46,127524.0,40.4757,40.5008,40.4673,40.5008,127524.0
2018-03-19 13:45:00,48.46,48.51,48.45,48.48,156634.0,40.5008,40.5426,40.4924,40.5175,156634.0
2018-03-19 13:50:00,48.47,48.5,48.42,48.45,96978.0,40.5091,40.5342,40.4673,40.4924,96978.0
2018-03-19 13:55:00,48.45,48.51,48.43,48.51,286910.0,40.4924,40.5426,40.4757,40.5426,286910.0
2018-03-19 14:00:00,48.5,48.56,48.49,48.54,86775.0,40.5342,40.5843,40.5258,40.5676,86775.0
2018-03-19 14:05:00,48.53,48.54,48.49,48.49,59168.0,40.5593,40.5676,40.5258,40.5258,59168.0
2018-03-19 14:10:00,48.5,48.52,48.47,48.49,81197.0,40.5342,40.5509,40.5091,40.5258,81197.0
2018-03-19 14:15:00,48.48,48.51,48.46,48.46,59032.0,40.5175,40.5426,40.5008,40.5008,59032.0
2018-03-19 14:20:00,48.46,48.47,48.4,48.42,92029.0,40.5008,40.5091,40.4506,40.4673,92029.0
2018-03-19 14:25:00,48.41,48.47,48.41,48.47,65714.0,40.459,40.5091,40.459,40.5091,65714.0
2018-03-19 14:30:00,48.47,48.47,48.38,48.38,67148.0,40.5091,40.5091,40.4339,40.4339,67148.0
2018-03-19 14:35:00,48.39,48.4,48.3,48.33,152199.0,40.4423,40.4506,40.3671,40.3921,152199.0
2018-03-19 14:40:00,48.33,48.39,48.3,48.39,245971.0,40.3921,40.4423,40.3671,40.4423,245971.0
2018-03-19 14:45:00,48.39,48.43,48.36,48.37,175469.0,40.4423,40.4757,40.4172,40.4256,175469.0
2018-03-19 14:50:00,48.37,48.45,48.34,48.44,209037.0,40.4256,40.4924,40.4005,40.4841,209037.0
2018-03-19 14:55:00,48.43,48.49,48.43,48.44,190258.0,40.4757,40.5258,40.4757,40.4841,190258.0
2018-03-19 15:00:00,48.44,48.44,48.37,48.43,133897.0,40.4841,40.4841,40.4256,40.4757,133897.0
2018-03-19 15:05:00,48.43,48.45,48.34,48.39,232861.0,40.4757,40.4924,40.4005,40.4423,232861.0
2018-03-19 15:10:00,48.39,48.43,48.37,48.43,184111.0,40.4423,40.4757,40.4256,40.4757,184111.0
2018-03-19 15:15:00,48.42,48.53,48.42,48.52,140252.0,40.4673,40.5593,40.4673,40.5509,140252.0
2018-03-19 15:20:00,48.52,48.56,48.44,48.45,193386.0,40.5509,40.5843,40.4841,40.4924,193386.0
2018-03-19 15:25:00,48.45,48.48,48.42,48.46,90903.0,40.4924,40.5175,40.4673,40.5008,90903.0
2018-03-19 15:30:00,48.47,48.47,48.41,48.44,91743.0,40.5091,40.5091,40.459,40.4841,91743.0
2018-03-19 15:35:00,48.44,48.52,48.4,48.49,110701.0,40.4841,40.5509,40.4506,40.5258,110701.0
2018-03-19 15:40:00,48.49,48.51,48.45,48.47,105042.0,40.5258,40.5426,40.4924,40.5091,105042.0
2018-03-19 15:45:00,48.47,48.59,48.47,48.54,684530.0,40.5091,40.6094,40.5091,40.5676,684530.0
2018-03-19 15:50:00,48.53,48.58,48.49,48.58,443210.0,40.5593,40.6011,40.5258,40.6011,443210.0
2018-03-19 15:55:00,48.58,48.67,48.55,48.55,1995775.0,40.6011,40.6763,40.576,40.576,1995775.0
2018-03-20 09:30:00,49.1,49.26,49.09,49.22,597123.0,41.0357,41.1694,41.0273,41.1359,597123.0
2018-03-20 09:35:00,49.21,49.22,49.09,49.13,568228.0,41.1276,41.1359,41.0273,41.0607,568228.0
2018-03-20 09:40:00,49.14,49.26,49.14,49.24,342398.0,41.0691,41.1694,41.0691,41.1527,342398.0
2018-03-20 09:45:00,49.25,49.3,49.24,49.25,1451924.0,41.161,41.2028,41.1527,41.161,1451924.0
2018-03-20 09:50:00,49.24,49.24,49.18,49.21,201118.0,41.1527,41.1527,41.1025,41.1276,201118.0
2018-03-20 09:55:00,49.2,49.2,49.11,49.11,414324.0,41.1192,41.1192,41.044,41.044,414324.0
2018-03-20 10:00:00,49.12,49.17,49.11,49.16,199893.0,41.0524,41.0942,41.044,41.0858,199893.0
2018-03-20 10:05:00,49.16,49.18,49.12,49.14,142542.0,41.0858,41.1025,41.0524,41.0691,142542.0
2018-03-20 10:10:00,49.14,49.15,49.07,49.08,172946.0,41.0691,41.0774,41.0106,41.0189,172946.0
2018-03-20 10:15:00,49.08,49.11,49.03,49.11,288226.0,41.0189,41.044,40.9772,41.044,288226.0
2018-03-20 10:20:00,49.11,49.15,49.1,49.14,128301.0,41.044,41.0774,41.0357,41.0691,128301.0
2018-03-20 10:25:00,49.13,49.21,49.11,49.21,123826.0,41.0607,41.1276,41.044,41.1276,123826.0
2018-03-20 10:30:00,49.21,49.3,49.21,49.23,1185481.0,41.1276,41.2028,41.1276,41.1443,1185481.0
2018-03-20 10:35:00,49.22,49.29,49.21,49.24,537914.0,41.1359,41.1945,41.1276,41.1527,537914.0
2018-03-20 10:40:00,49.25,49.31,49.23,49.23,300161.0,41.161,41.2112,41.1443,41.1443,300161.0
2018-03-20 10:45:00,49.24,49.3,49.23,49.25,240573.0,41.1527,41.2028,41.1443,41.161,240573.0
2018-03-20 10:50:00,49.24,49.31,49.23,49.29,156574.0,41.1527,41.2112,41.1443,41.1945,156574.0
2018-03-20 10:55:00,49.29,49.29,49.25,49.28,151103.0,41.1945,41.1945,41.161,41.1861,151103.0
2018-03-20 11:00:00,49.29,49.32,49.26,49.28,702180.0,41.1945,41.2195,41.1694,41.1861,702180.0
2018-03-20 11:05:00,49.28,49.35,49.27,49.33,166598.0,41.1861,41.2446,41.1777,41.2279,166598.0
2018-03-20 11:10:00,49.33,49.36,49.26,49.27,333286.0,41.2279,41.253,41.1694,41.1777,333286.0
2018-03-20 11:15:00,49.27,49.3,49.26,49.27,116652.0,41.1777,41.2028,41.1694,41.1777,116652.0
2018-03-20 11:20:00,49.27,49.31,49.27,49.29,109010.0,41.1777,41.2112,41.1777,41.1945,109010.0
2018-03-20 11:25:00,49.29,49.36,49.28,49.35,151126.0,41.1945,41.253,41.1861,41.2446,151126.0
2018-03-20 11:30:00,49.35,49.36,49.29,49.29,77400.0,41.2446,41.253,41.1945,41.1945,77400.0
2018-03-20 11:35:00,49.28,49.31,49.26,49.3,103748.0,41.1861,41.2112,41.1694,41.2028,103748.0
2018-03-20 11:40:00,49.3,49.3,49.21,49.25,298613.0,41.2028,41.2028,41.1276,41.161,298613.0
2018-03-20 11:45:00,49.25,49.25,49.16,49.18,210618.0,41.161,41.161,41.0858,41.1025,210618.0
2018-03-20 11:50:00,49.19,49.2,49.13,49.16,373335.0,41.1109,41.1192,41.0607,41.0858,373335.0
2018-03-20 11:55:00,49.16,49.23,49.15,49.23,103485.0,41.0858,41.1443,41.0774,41.1443,103485.0
2018-03-20 12:00:00,49.22,49.24,49.16,49.22,119937.0,41.1359,41.1527,41.0858,41.1359,119937.0
2018-03-20 12:05:00,49.22,49.23,49.19,49.21,226770.0,41.1359,41.1443,41.1109,41.1276,226770.0
2018-03-20 12:10:00,49.21,49.28,49.2,49.26,167255.0,41.1276,41.1861,41.1192,41.1694,167255.0
2018-03-20 12:15:00,49.26,49.27,49.23,49.24,131053.0,41.1694,41.1777,41.1443,41.1527,131053.0
2018-03-20 12:20:00,49.24,49.29,49.24,49.27,108717.0,41.1527,41.1945,41.1527,41.1777,108717.0
2018-03-20 12:25:00,49.27,49.3,49.24,49.24,90833.0,41.1777,41.2028,41.1527,41.1527,90833.0
2018-03-20 12:30:00,49.24,49.27,49.21,49.23,169720.0,41.1527,41.1777,41.1276,41.1443,169720.0
2018-03-20 12:35:00,49.23,49.26,49.19,49.2,80241.0,41.1443,41.1694,41.1109,41.1192,80241.0
2018-03-20 12:40:00,49.2,49.26,49.19,49.22,89415.0,41.1192,41.1694,41.1109,41.1359,89415.0
2018-03-20 12:45:00,49.23,49.23,49.19,49.22,64616.0,41.1443,41.1443,41.1109,41.1359,64616.0
2018-03-20 12:50:00,49.22,49.24,49.19,49.22,149750.0,41.1359,41.1527,41.1109,41.1359,149750.0
2018-03-20 12:55:00,49.22,49.23,49.18,49.21,121997.0,41.1359,41.1443,41.1025,41.1276,121997.0
2018-03-20 13:00:00,49.21,49.25,49.2,49.23,249536.0,41.1276,41.161,41.1192,41.1443,249536.0
2018-03-20 13:05:00,49.24,49.25,49.2,49.2,58373.0,41.1527,41.161,41.1192,41.1192,58373.0
2018-03-20 13:10:00,49.2,49.23,49.18,49.2,34630.0,41.1192,41.1443,41.1025,41.1192,34630.0
2018-03-20 13:15:00,49.2,49.25,49.19,49.22,105851.0,41.1192,41.161,41.1109,41.1359,105851.0
2018-03-20 13:20:00,49.22,49.24,49.2,49.22,44146.0,41.1359,41.1527,41.1192,41.1359,44146.0
2018-03-20 13:25:00,49.22,49.25,49.21,49.21,29870.0,41.1359,41.161,41.1276,41.1276,29870.0
2018-03-20 13:30:00,49.21,49.23,49.17,49.17,112408.0,41.1276,41.1443,41.0942,41.0942,112408.0
2018-03-20 13:35:00,49.17,49.19,49.14,49.18,102766.0,41.0942,41.1109,41.0691,41.1025,102766.0
2018-03-20 13:40:00,49.19,49.2,49.16,49.17,59294.0,41.1109,41.1192,41.0858,41.0942,59294.0
2018-03-20 13:45:00,49.17,49.19,49.15,49.19,41514.0,41.0942,41.1109,41.0774,41.1109,41514.0
2018-03-20 13:50:00,49.18,49.2,49.17,49.18,35511.0,41.1025,41.1192,41.0942,41.1025,35511.0
2018-03-20 13:55:00,49.18,49.18,49.14,49.15,227538.0,41.1025,41.1025,41.0691,41.0774,227538.0
2018-03-20 14:00:00,49.15,49.19,49.12,49.19,100849.0,41.0774,41.1109,41.0524,41.1109,100849.0
2018-03-20 14:05:00,49.19,49.22,49.16,49.17,188924.0,41.1109,41.1359,41.0858,41.0942,188924.0
2018-03-20 14:10:00,49.17,49.19,49.16,49.18,53925.0,41.0942,41.1109,41.0858,41.1025,53925.0
2018-03-20 14:15:00,49.18,49.22,49.18,49.22,33982.0,41.1025,41.1359,41.1025,41.1359,33982.0
2018-03-20 14:20:00,49.22,49.24,49.21,49.22,59455.0,41.1359,41.1527,41.1276,41.1359,59455.0
2018-03-20 14:25:00,49.22,49.26,49.21,49.25,78345.0,41.1359,41.1694,41.1276,41.161,78345.0
2018-03-20 14:30:00,49.26,49.28,49.25,49.28,158491.0,41.1694,41.1861,41.161,41.1861,158491.0
2018-03-20 14:35:00,49.28,49.33,49.28,49.32,391994.0,41.1861,41.2279,41.1861,41.2195,391994.0
2018-03-20 14:40:00,49.32,49.38,49.3,49.38,412702.0,41.2195,41.2697,41.2028,41.2697,412702.0
2018-03-20 14:45:00,49.37,49.41,49.33,49.34,294690.0,41.2613,41.2947,41.2279,41.2362,294690.0
2018-03-20 14:50:00,49.35,49.42,49.35,49.37,287693.0,41.2446,41.3031,41.2446,41.2613,287693.0
2018-03-20 14:55:00,49.38,49.39,49.29,49.33,267048.0,41.2697,41.278,41.1945,41.2279,267048.0
2018-03-20 15:00:00,49.33,49.37,49.33,49.35,162604.0,41.2279,41.2613,41.2279,41.2446,162604.0
2018-03-20 15:05:00,49.35,49.38,49.34,49.36,110126.0,41.2446,41.2697,41.2362,41.253,110126.0
2018-03-20 15:10:00,49.36,49.38,49.34,49.36,95870.0,41.253,41.2697,41.2362,41.253,95870.0
2018-03-20 15:15:00,49.36,49.36,49.29,49.29,188159.0,41.253,41.253,41.1945,41.1945,188159.0
2018-03-20 15:20:00,49.29,49.32,49.28,49.29,50569.0,41.1945,41.2195,41.1861,41.1945,50569.0
2018-03-20 15:25:00,49.29,49.31,49.27,49.3,84822.0,41.1945,41.2112,41.1777,41.2028,84822.0
2018-03-20 15:30:00,49.3,49.32,49.29,49.32,52765.0,41.2028,41.2195,41.1945,41.2195,52765.0
2018-03-20 15:35:00,49.32,49.32,49.24,49.26,128818.0,41.2195,41.2195,41.1527,41.1694,128818.0
2018-03-20 15:40:00,49.26,49.27,49.21,49.22,172734.0,41.1694,41.1777,41.1276,41.1359,172734.0
2018-03-20 15:45:00,49.22,49.22,49.17,49.21,654232.0,41.1359,41.1359,41.0942,41.1276,654232.0
2018-03-20 15:50:00,49.21,49.24,49.2,49.21,308069.0,41.1276,41.1527,41.1192,41.1276,308069.0
2018-03-20 15:55:00,49.22,49.25,49.2,49.22,1059227.0,41.1359,41.161,41.1192,41.1359,1059227.0
2018-03-21 09:30:00,48.68,48.71,48.57,48.7,564052.0,40.6846,40.7097,40.5927,40.7014,564052.0
2018-03-21 09:35:00,48.7,48.7,48.6,48.63,405108.0,40.7014,40.7014,40.6178,40.6429,405108.0
2018-03-21 09:40:00,48.62,48.65,48.57,48.62,261133.0,40.6345,40.6596,40.5927,40.6345,261133.0
2018-03-21 09:45:00,48.61,48.7,48.61,48.64,326554.0,40.6261,40.7014,40.6261,40.6512,326554.0
2018-03-21 09:50:00,48.64,48.66,48.6,48.63,98741.0,40.6512,40.6679,40.6178,40.6429,98741.0
2018-03-21 09:55:00,48.63,48.69,48.61,48.66,309096.0,40.6429,40.693,40.6261,40.6679,309096.0
2018-03-21 10:00:00,48.65,48.73,48.64,48.73,385731.0,40.6596,40.7264,40.6512,40.7264,385731.0
2018-03-21 10:05:00,48.73,48.74,48.69,48.74,236813.0,40.7264,40.7348,40.693,40.7348,236813.0
2018-03-21 10:10:00,48.73,48.75,48.7,48.71,62753.0,40.7264,40.7431,40.7014,40.7097,62753.0
2018-03-21 10:15:00,48.71,48.73,48.66,48.66,124675.0,40.7097,40.7264,40.6679,40.6679,124675.0
2018-03-21 10:20:00,48.66,48.69,48.62,48.63,86494.0,40.6679,40.693,40.6345,40.6429,86494.0
2018-03-21 10:25:00,48.63,48.66,48.61,48.64,101714.0,40.6429,40.6679,40.6261,40.6512,101714.0
2018-03-21 10:30:00,48.64,48.67,48.61,48.64,172952.0,40.6512,40.6763,40.6261,40.6512,172952.0
2018-03-21 10:35:00,48.64,48.66,48.6,48.64,248610.0,40.6512,40.6679,40.6178,40.6512,248610.0
2018-03-21 10:40:00,48.64,48.66,48.63,48.66,49384.0,40.6512,40.6679,40.6429,40.6679,49384.0
2018-03-21 10:45:00,48.66,48.68,48.65,48.68,130700.0,40.6679,40.6846,40.6596,40.6846,130700.0
2018-03-21 10:50:00,48.68,48.71,48.67,48.68,159793.0,40.6846,40.7097,40.6763,40.6846,159793.0
2018-03-21 10:55:00,48.69,48.69,48.63,48.63,139705.0,40.693,40.693,40.6429,40.6429,139705.0
2018-03-21 11:00:00,48.64,48.64,48.61,48.62,130405.0,40.6512,40.6512,40.6261,40.6345,130405.0
2018-03-21 11:05:00,48.62,48.65,48.61,48.63,183478.0,40.6345,40.6596,40.6261,40.6429,183478.0
2018-03-21 11:10:00,48.63,48.64,48.61,48.62,142377.0,40.6429,40.6512,40.6261,40.6345,142377.0
2018-03-21 11:15:00,48.62,48.64,48.62,48.62,100434.0,40.6345,40.6512,40.6345,40.6345,100434.0
2018-03-21 11:20:00,48.63,48.67,48.62,48.67,68976.0,40.6429,40.6763,40.6345,40.6763,68976.0
2018-03-21 11:25:00,48.67,48.72,48.66,48.72,184932.0,40.6763,40.7181,40.6679,40.7181,184932.0
2018-03-21 11:30:00,48.73,48.78,48.72,48.78,595373.0,40.7264,40.7682,40.7181,40.7682,595373.0
2018-03-21 11:35:00,48.78,48.81,48.76,48.8,212619.0,40.7682,40.7933,40.7515,40.7849,212619.0
2018-03-21 11:40:00,48.81,48.81,48.77,48.79,129663.0,40.7933,40.7933,40.7599,40.7766,129663.0
2018-03-21 11:45:00,48.8,48.8,48.75,48.77,222562.0,40.7849,40.7849,40.7431,40.7599,222562.0
2018-03-21 11:50:00,48.77,48.87,48.76,48.84,253317.0,40.7599,40.8434,40.7515,40.8184,253317.0
2018-03-21 11:55:00,48.84,48.9,48.81,48.83,247667.0,40.8184,40.8685,40.7933,40.81,247667.0
2018-03-21 12:00:00,48.83,48.85,48.77,48.84,210257.0,40.81,40.8267,40.7599,40.8184,210257.0
2018-03-21 12:05:00,48.83,48.84,48.79,48.82,158166.0,40.81,40.8184,40.7766,40.8016,158166.0
2018-03-21 12:10:00,48.82,48.84,48.79,48.8,131638.0,40.8016,40.8184,40.7766,40.7849,131638.0
2018-03-21 12:15:00,48.8,48.82,48.78,48.81,182244.0,40.7849,40.8016,40.7682,40.7933,182244.0
2018-03-21 12:20:00,48.81,48.88,48.81,48.87,321959.0,40.7933,40.8518,40.7933,40.8434,321959.0
2018-03-21 12:25:00,48.87,48.89,48.85,48.87,226684.0,40.8434,40.8601,40.8267,40.8434,226684.0
2018-03-21 12:30:00,48.87,48.88,48.85,48.88,78054.0,40.8434,40.8518,40.8267,40.8518,78054.0
2018-03-21 12:35:00,48.88,48.9,48.87,48.9,64015.0,40.8518,40.8685,40.8434,40.8685,64015.0
2018-03-21 12:40:00,48.9,48.94,48.89,48.93,224504.0,40.8685,40.9019,40.8601,40.8936,224504.0
2018-03-21 12:45:00,48.93,48.94,48.9,48.92,45874.0,40.8936,40.9019,40.8685,40.8852,45874.0
2018-03-21 12:50:00,48.92,48.96,48.91,48.95,76323.0,40.8852,40.9187,40.8769,40.9103,76323.0
2018-03-21 12:55:00,48.95,48.95,48.93,48.94,71041.0,40.9103,40.9103,40.8936,40.9019,71041.0
2018-03-21 13:00:00,48.94,48.96,48.93,48.95,51940.0,40.9019,40.9187,40.8936,40.9103,51940.0
2018-03-21 13:05:00,48.95,48.95,48.88,48.89,54516.0,40.9103,40.9103,40.8518,40.8601,54516.0
2018-03-21 13:10:00,48.89,48.9,48.87,48.88,46864.0,40.8601,40.8685,40.8434,40.8518,46864.0
2018-03-21 13:15:00,48.88,48.88,48.81,48.82,430194.0,40.8518,40.8518,40.7933,40.8016,430194.0
2018-03-21 13:20:00,48.82,48.85,48.81,48.83,245778.0,40.8016,40.8267,40.7933,40.81,245778.0
2018-03-21 13:25:00,48.83,48.84,48.82,48.83,558296.0,40.81,40.8184,40.8016,40.81,558296.0
2018-03-21 13:30:00,48.83,48.86,48.82,48.83,261990.0,40.81,40.8351,40.8016,40.81,261990.0
2018-03-21 13:35:00,48.83,48.84,48.77,48.78,123970.0,40.81,40.8184,40.7599,40.7682,123970.0
2018-03-21 13:40:00,48.78,48.81,48.77,48.8,102244.0,40.7682,40.7933,40.7599,40.7849,102244.0
2018-03-21 13:45:00,48.8,48.83,48.78,48.79,396958.0,40.7849,40.81,40.7682,40.7766,396958.0
2018-03-21 13:50:00,48.79,48.84,48.78,48.83,136067.0,40.7766,40.8184,40.7682,40.81,136067.0
2018-03-21 13:55:00,48.83,48.9,48.8,48.9,138434.0,40.81,40.8685,40.7849,40.8685,138434.0
2018-03-21 14:00:00,48.91,49.26,48.66,48.84,664106.0,40.8769,41.1694,40.6679,40.8184,664106.0
2018-03-21 14:05:00,48.84,49.06,48.84,49.0,625159.0,40.8184,41.0022,40.8184,40.9521,625159.0
2018-03-21 14:10:00,48.99,49.08,48.86,49.06,283931.0,40.9437,41.0189,40.8351,41.0022,283931.0
2018-03-21 14:15:00,49.06,49.28,49.06,49.18,890563.0,41.0022,41.1861,41.0022,41.1025,890563.0
2018-03-21 14:20:00,49.19,49.21,48.95,48.96,620601.0,41.1109,41.1276,40.9103,40.9187,620601.0
2018-03-21 14:25:00,48.96,48.96,48.66,48.79,590166.0,40.9187,40.9187,40.6679,40.7766,590166.0
2018-03-21 14:30:00,48.79,48.82,48.7,48.75,452559.0,40.7766,40.8016,40.7014,40.7431,452559.0
2018-03-21 14:35:00,48.74,48.79,48.65,48.67,374106.0,40.7348,40.7766,40.6596,40.6763,374106.0
2018-03-21 14:40:00,48.67,48.81,48.67,48.79,176600.0,40.6763,40.7933,40.6763,40.7766,176600.0
2018-03-21 14:45:00,48.79,48.81,48.69,48.74,299618.0,40.7766,40.7933,40.693,40.7348,299618.0
2018-03-21 14:50:00,48.75,48.78,48.63,48.69,481072.0,40.7431,40.7682,40.6429,40.693,481072.0
2018-03-21 14:55:00,48.69,48.81,48.68,48.8,250629.0,40.693,40.7933,40.6846,40.7849,250629.0
2018-03-21 15:00:00,48.8,48.88,48.78,48.86,165291.0,40.7849,40.8518,40.7682,40.8351,165291.0
2018-03-21 15:05:00,48.86,48.88,48.79,48.88,152169.0,40.8351,40.8518,40.7766,40.8518,152169.0
2018-03-21 15:10:00,48.89,49.08,48.86,49.07,276882.0,40.8601,41.0189,40.8351,41.0106,276882.0
2018-03-21 15:15:00,49.08,49.1,48.99,49.09,517554.0,41.0189,41.0357,40.9437,41.0273,517554.0
2018-03-21 15:20:00,49.09,49.15,49.05,49.08,345376.0,41.0273,41.0774,40.9939,41.0189,345376.0
2018-03-21 15:25:00,49.08,49.08,48.99,49.01,246883.0,41.0189,41.0189,40.9437,40.9604,246883.0
2018-03-21 15:30:00,49.02,49.1,48.98,49.07,112521.0,40.9688,41.0357,40.9354,41.0106,112521.0
2018-03-21 15:35:00,49.07,49.14,49.05,49.07,439599.0,41.0106,41.0691,40.9939,41.0106,439599.0
2018-03-21 15:40:00,49.06,49.1,49.01,49.02,325354.0,41.0022,41.0357,40.9604,40.9688,325354.0
2018-03-21 15:45:00,49.01,49.06,49.0,49.01,556868.0,40.9604,41.0022,40.9521,40.9604,556868.0
2018-03-21 15:50:00,49.01,49.01,48.93,48.98,745653.0,40.9604,40.9604,40.8936,40.9354,745653.0
2018-03-21 15:55:00,48.97,49.0,48.91,49.0,1112741.0,40.927,40.9521,40.8769,40.9521,1112741.0
2018-03-22 09:30:00,47.59,47.71,47.51,47.68,1576714.0,39.7737,39.874,39.7068,39.8489,1576714.0
2018-03-22 09:35:00,47.69,47.76,47.64,47.66,1522527.0,39.8572,39.9157,39.8155,39.8322,1522527.0
2018-03-22 09:40:00,47.66,47.69,47.57,47.65,632900.0,39.8322,39.8572,39.7569,39.8238,632900.0
2018-03-22 09:45:00,47.65,47.89,47.62,47.83,1002099.0,39.8238,40.0244,39.7987,39.9742,1002099.0
2018-03-22 09:50:00,47.83,47.83,47.67,47.69,513835.0,39.9742,39.9742,39.8405,39.8572,513835.0
2018-03-22 09:55:00,47.68,47.75,47.63,47.65,332487.0,39.8489,39.9074,39.8071,39.8238,332487.0
2018-03-22 10:00:00,47.64,47.73,47.63,47.7,257207.0,39.8155,39.8907,39.8071,39.8656,257207.0
2018-03-22 10:05:00,47.7,47.79,47.66,47.78,834716.0,39.8656,39.9408,39.8322,39.9325,834716.0
2018-03-22 10:10:00,47.78,47.91,47.74,47.88,788220.0,39.9325,40.0411,39.899,40.016,788220.0
2018-03-22 10:15:00,47.88,47.9,47.79,47.8,535899.0,40.016,40.0327,39.9408,39.9492,535899.0
2018-03-22 10:20:00,47.8,47.81,47.73,47.76,296272.0,39.9492,39.9575,39.8907,39.9157,296272.0
2018-03-22 10:25:00,47.76,47.87,47.76,47.81,1181519.0,39.9157,40.0077,39.9157,39.9575,1181519.0
2018-03-22 10:30:00,47.8,47.82,47.72,47.76,407787.0,39.9492,39.9659,39.8823,39.9157,407787.0
2018-03-22 10:35:00,47.76,47.78,47.7,47.77,197470.0,39.9157,39.9325,39.8656,39.9241,197470.0
2018-03-22 10:40:00,47.77,47.77,47.66,47.67,269478.0,39.9241,39.9241,39.8322,39.8405,269478.0
2018-03-22 10:45:00,47.67,47.68,47.56,47.61,387993.0,39.8405,39.8489,39.7486,39.7904,387993.0
2018-03-22 10:50:00,47.61,47.62,47.52,47.58,440203.0,39.7904,39.7987,39.7152,39.7653,440203.0
2018-03-22 10:55:00,47.57,47.59,47.48,47.55,329137.0,39.7569,39.7737,39.6817,39.7402,329137.0
2018-03-22 11:00:00,47.55,47.62,47.54,47.57,560445.0,39.7402,39.7987,39.7319,39.7569,560445.0
2018-03-22 11:05:00,47.57,47.59,47.49,47.53,482818.0,39.7569,39.7737,39.6901,39.7235,482818.0
2018-03-22 11:10:00,47.53,47.55,47.42,47.47,421771.0,39.7235,39.7402,39.6316,39.6734,421771.0
2018-03-22 11:15:00,47.46,47.52,47.42,47.46,426485.0,39.665,39.7152,39.6316,39.665,426485.0
2018-03-22 11:20:00,47.46,47.46,47.31,47.32,586511.0,39.665,39.665,39.5397,39.548,586511.0
2018-03-22 11:25:00,47.31,47.35,47.28,47.34,808843.0,39.5397,39.5731,39.5146,39.5647,808843.0
2018-03-22 11:30:00,47.35,47.37,47.25,47.27,597603.0,39.5731,39.5898,39.4895,39.5062,597603.0
2018-03-22 11:35:00,47.28,47.28,47.16,47.2,417786.0,39.5146,39.5146,39.4143,39.4477,417786.0
2018-03-22 11:40:00,47.2,47.21,47.09,47.17,618259.0,39.4477,39.4561,39.3558,39.4226,618259.0
2018-03-22 11:45:00,47.16,47.22,47.11,47.16,581640.0,39.4143,39.4644,39.3725,39.4143,581640.0
2018-03-22 11:50:00,47.16,47.27,47.14,47.26,634556.0,39.4143,39.5062,39.3976,39.4979,634556.0
2018-03-22 11:55:00,47.27,47.28,47.22,47.22,380559.0,39.5062,39.5146,39.4644,39.4644,380559.0
2018-03-22 12:00:00,47.22,47.26,47.16,47.26,396501.0,39.4644,39.4979,39.4143,39.4979,396501.0
2018-03-22 12:05:00,47.26,47.3,47.23,47.3,378670.0,39.4979,39.5313,39.4728,39.5313,378670.0
2018-03-22 12:10:00,47.3,47.33,47.21,47.23,478773.0,39.5313,39.5564,39.4561,39.4728,478773.0
2018-03-22 12:15:00,47.23,47.48,47.18,47.46,889644.0,39.4728,39.6817,39.431,39.665,889644.0
2018-03-22 12:20:00,47.46,47.58,47.45,47.48,996161.0,39.665,39.7653,39.6567,39.6817,996161.0
2018-03-22 12:25:00,47.48,47.63,47.46,47.59,386335.0,39.6817,39.8071,39.665,39.7737,386335.0
2018-03-22 12:30:00,47.59,47.62,47.48,47.55,524991.0,39.7737,39.7987,39.6817,39.7402,524991.0
2018-03-22 12:35:00,47.55,47.6,47.47,47.51,225429.0,39.7402,39.782,39.6734,39.7068,225429.0
2018-03-22 12:40:00,47.51,47.52,47.45,47.46,134639.0,39.7068,39.7152,39.6567,39.665,134639.0
2018-03-22 12:45:00,47.45,47.47,47.38,47.43,234820.0,39.6567,39.6734,39.5982,39.6399,234820.0
2018-03-22 12:50:00,47.43,47.53,47.39,47.43,413729.0,39.6399,39.7235,39.6065,39.6399,413729.0
2018-03-22 12:55:00,47.43,47.46,47.4,47.44,468696.0,39.6399,39.665,39.6149,39.6483,468696.0
2018-03-22 13:00:00,47.44,47.44,47.28,47.34,177884.0,39.6483,39.6483,39.5146,39.5647,177884.0
2018-03-22 13:05:00,47.34,47.46,47.28,47.46,329740.0,39.5647,39.665,39.5146,39.665,329740.0
2018-03-22 13:10:00,47.46,47.54,47.43,47.54,252801.0,39.665,39.7319,39.6399,39.7319,252801.0
2018-03-22 13:15:00,47.54,47.57,47.51,47.54,249455.0,39.7319,39.7569,39.7068,39.7319,249455.0
2018-03-22 13:20:00,47.53,47.72,47.5,47.72,394302.0,39.7235,39.8823,39.6984,39.8823,394302.0
2018-03-22 13:25:00,47.72,47.81,47.69,47.8,674347.0,39.8823,39.9575,39.8572,39.9492,674347.0
2018-03-22 13:30:00,47.8,47.82,47.71,47.76,134536.0,39.9492,39.9659,39.874,39.9157,134536.0
2018-03-22 13:35:00,47.76,47.78,47.73,47.75,213122.0,39.9157,39.9325,39.8907,39.9074,213122.0
2018-03-22 13:40:00,47.75,47.77,47.72,47.76,81047.0,39.9074,39.9241,39.8823,39.9157,81047.0
2018-03-22 13:45:00,47.77,47.85,47.71,47.72,242871.0,39.9241,39.991,39.874,39.8823,242871.0
2018-03-22 13:50:00,47.71,47.74,47.68,47.71,134750.0,39.874,39.899,39.8489,39.874,134750.0
2018-03-22 13:55:00,47.7,47.75,47.68,47.74,91926.0,39.8656,39.9074,39.8489,39.899,91926.0
2018-03-22 14:00:00,47.75,47.76,47.69,47.7,229116.0,39.9074,39.9157,39.8572,39.8656,229116.0
2018-03-22 14:05:00,47.7,47.74,47.67,47.67,330479.0,39.8656,39.899,39.8405,39.8405,330479.0
2018-03-22 14:10:00,47.67,47.73,47.63,47.71,107294.0,39.8405,39.8907,39.8071,39.874,107294.0
2018-03-22 14:15:00,47.71,47.74,47.65,47.66,80540.0,39.874,39.899,39.8238,39.8322,80540.0
2018-03-22 14:20:00,47.65,47.66,47.57,47.58,188474.0,39.8238,39.8322,39.7569,39.7653,188474.0
2018-03-22 14:25:00,47.58,47.6,47.47,47.51,156928.0,39.7653,39.782,39.6734,39.7068,156928.0
2018-03-22 14:30:00,47.51,47.54,47.47,47.52,205570.0,39.7068,39.7319,39.6734,39.7152,205570.0
2018-03-22 14:35:00,47.52,47.56,47.5,47.54,163407.0,39.7152,39.7486,39.6984,39.7319,163407.0
2018-03-22 14:40:00,47.55,47.55,47.47,47.51,210652.0,39.7402,39.7402,39.6734,39.7068,210652.0
2018-03-22 14:45:00,47.51,47.56,47.47,47.53,106293.0,39.7068,39.7486,39.6734,39.7235,106293.0
2018-03-22 14:50:00,47.53,47.56,47.51,47.52,225967.0,39.7235,39.7486,39.7068,39.7152,225967.0
2018-03-22 14:55:00,47.52,47.53,47.43,47.48,129095.0,39.7152,39.7235,39.6399,39.6817,129095.0
2018-03-22 15:00:00,47.47,47.55,47.46,47.51,166285.0,39.6734,39.7402,39.665,39.7068,166285.0
2018-03-22 15:05:00,47.51,47.53,47.45,47.46,183773.0,39.7068,39.7235,39.6567,39.665,183773.0
2018-03-22 15:10:00,47.47,47.49,47.41,47.42,159109.0,39.6734,39.6901,39.6232,39.6316,159109.0
2018-03-22 15:15:00,47.41,47.42,47.32,47.35,262963.0,39.6232,39.6316,39.548,39.5731,262963.0
2018-03-22 15:20:00,47.36,47.46,47.33,47.39,268497.0,39.5814,39.665,39.5564,39.6065,268497.0
2018-03-22 15:25:00,47.39,47.41,47.29,47.29,289843.0,39.6065,39.6232,39.5229,39.5229,289843.0
2018-03-22 15:30:00,47.3,47.34,47.25,47.31,330259.0,39.5313,39.5647,39.4895,39.5397,330259.0
2018-03-22 15:35:00,47.31,47.31,47.23,47.24,276443.0,39.5397,39.5397,39.4728,39.4811,276443.0
2018-03-22 15:40:00,47.24,47.33,47.2,47.3,1026717.0,39.4811,39.5564,39.4477,39.5313,1026717.0
2018-03-22 15:45:00,47.3,47.31,47.14,47.23,912658.0,39.5313,39.5397,39.3976,39.4728,912658.0
2018-03-22 15:50:00,47.23,47.33,47.21,47.26,1454655.0,39.4728,39.5564,39.4561,39.4979,1454655.0
2018-03-22 15:55:00,47.26,47.27,47.09,47.11,3595912.0,39.4979,39.5062,39.3558,39.3725,3595912.0
2018-03-23 09:30:00,46.92,47.03,46.86,46.98,1545135.0,39.2137,39.3056,39.1636,39.2639,1545135.0
2018-03-23 09:35:00,46.98,46.99,46.84,46.86,825612.0,39.2639,39.2722,39.1468,39.1636,825612.0
2018-03-23 09:40:00,46.85,46.86,46.77,46.78,584765.0,39.1552,39.1636,39.0883,39.0967,584765.0
2018-03-23 09:45:00,46.79,46.8,46.72,46.77,512327.0,39.1051,39.1134,39.0466,39.0883,512327.0
2018-03-23 09:50:00,46.78,46.91,46.76,46.91,657233.0,39.0967,39.2054,39.08,39.2054,657233.0
2018-03-23 09:55:00,46.91,46.97,46.83,46.86,429226.0,39.2054,39.2555,39.1385,39.1636,429226.0
2018-03-23 10:00:00,46.86,46.97,46.86,46.96,475909.0,39.1636,39.2555,39.1636,39.2471,475909.0
2018-03-23 10:05:00,46.96,46.99,46.86,46.94,522790.0,39.2471,39.2722,39.1636,39.2304,522790.0
2018-03-23 10:10:00,46.94,47.02,46.86,46.88,418168.0,39.2304,39.2973,39.1636,39.1803,418168.0
2018-03-23 10:15:00,46.88,46.94,46.8,46.84,267655.0,39.1803,39.2304,39.1134,39.1468,267655.0
2018-03-23 10:20:00,46.83,46.85,46.77,46.8,266756.0,39.1385,39.1552,39.0883,39.1134,266756.0
2018-03-23 10:25:00,46.8,46.88,46.8,46.86,233146.0,39.1134,39.1803,39.1134,39.1636,233146.0
2018-03-23 10:30:00,46.87,46.92,46.81,46.91,322126.0,39.1719,39.2137,39.1218,39.2054,322126.0
2018-03-23 10:35:00,46.9,46.91,46.8,46.82,315877.0,39.197,39.2054,39.1134,39.1301,315877.0
2018-03-23 10:40:00,46.81,46.89,46.8,46.85,413197.0,39.1218,39.1886,39.1134,39.1552,413197.0
2018-03-23 10:45:00,46.85,46.9,46.84,46.86,486379.0,39.1552,39.197,39.1468,39.1636,486379.0
2018-03-23 10:50:00,46.86,46.9,46.76,46.87,517559.0,39.1636,39.197,39.08,39.1719,517559.0
2018-03-23 10:55:00,46.87,46.9,46.84,46.89,304959.0,39.1719,39.197,39.1468,39.1886,304959.0
2018-03-23 11:00:00,46.88,46.93,46.82,46.87,575438.0,39.1803,39.2221,39.1301,39.1719,575438.0
2018-03-23 11:05:00,46.87,46.88,46.82,46.83,330809.0,39.1719,39.1803,39.1301,39.1385,330809.0
2018-03-23 11:10:00,46.83,46.85,46.77,46.81,213000.0,39.1385,39.1552,39.0883,39.1218,213000.0
2018-03-23 11:15:00,46.82,46.85,46.77,46.8,264231.0,39.1301,39.1552,39.0883,39.1134,264231.0
2018-03-23 11:20:00,46.8,46.83,46.74,46.79,183643.0,39.1134,39.1385,39.0633,39.1051,183643.0
2018-03-23 11:25:00,46.78,46.82,46.73,46.74,230352.0,39.0967,39.1301,39.0549,39.0633,230352.0
2018-03-23 11:30:00,46.74,46.75,46.71,46.71,318548.0,39.0633,39.0716,39.0382,39.0382,318548.0
2018-03-23 11:35:00,46.71,46.71,46.59,46.59,277774.0,39.0382,39.0382,38.9379,38.9379,277774.0
2018-03-23 11:40:00,46.59,46.62,46.51,46.54,481272.0,38.9379,38.963,38.871,38.8961,481272.0
2018-03-23 11:45:00,46.54,46.55,46.47,46.48,285003.0,38.8961,38.9045,38.8376,38.846,285003.0
2018-03-23 11:50:00,46.49,46.53,46.43,46.51,566848.0,38.8543,38.8878,38.8042,38.871,566848.0
2018-03-23 11:55:00,46.51,46.52,46.46,46.48,592720.0,38.871,38.8794,38.8293,38.846,592720.0
2018-03-23 12:00:00,46.47,46.61,46.47,46.58,370767.0,38.8376,38.9546,38.8376,38.9296,370767.0
2018-03-23 12:05:00,46.58,46.66,46.54,46.63,189365.0,38.9296,38.9964,38.8961,38.9713,189365.0
2018-03-23 12:10:00,46.63,46.64,46.51,46.55,281700.0,38.9713,38.9797,38.871,38.9045,281700.0
2018-03-23 12:15:00,46.55,46.57,46.48,46.49,260133.0,38.9045,38.9212,38.846,38.8543,260133.0
2018-03-23 12:20:00,46.49,46.59,46.48,46.59,139318.0,38.8543,38.9379,38.846,38.9379,139318.0
2018-03-23 12:25:00,46.59,46.67,46.58,46.63,246113.0,38.9379,39.0048,38.9296,38.9713,246113.0
2018-03-23 12:30:00,46.63,46.64,46.57,46.58,120630.0,38.9713,38.9797,38.9212,38.9296,120630.0
2018-03-23 12:35:00,46.57,46.59,46.48,46.49,142705.0,38.9212,38.9379,38.846,38.8543,142705.0
2018-03-23 12:40:00,46.49,46.51,46.44,46.44,143011.0,38.8543,38.871,38.8125,38.8125,143011.0
2018-03-23 12:45:00,46.44,46.55,46.43,46.5,154464.0,38.8125,38.9045,38.8042,38.8627,154464.0
2018-03-23 12:50:00,46.5,46.55,46.48,46.51,227850.0,38.8627,38.9045,38.846,38.871,227850.0
2018-03-23 12:55:00,46.5,46.51,46.47,46.49,121476.0,38.8627,38.871,38.8376,38.8543,121476.0
2018-03-23 13:00:00,46.49,46.59,46.45,46.58,278241.0,38.8543,38.9379,38.8209,38.9296,278241.0
2018-03-23 13:05:00,46.57,46.62,46.56,46.62,185621.0,38.9212,38.963,38.9128,38.963,185621.0
2018-03-23 13:10:00,46.62,46.67,46.61,46.62,172844.0,38.963,39.0048,38.9546,38.963,172844.0
2018-03-23 13:15:00,46.63,46.66,46.59,46.65,184620.0,38.9713,38.9964,38.9379,38.9881,184620.0
2018-03-23 13:20:00,46.66,46.74,46.63,46.74,194836.0,38.9964,39.0633,38.9713,39.0633,194836.0
2018-03-23 13:25:00,46.74,46.74,46.63,46.67,671172.0,39.0633,39.0633,38.9713,39.0048,671172.0
2018-03-23 13:30:00,46.68,46.76,46.62,46.65,165071.0,39.0131,39.08,38.963,38.9881,165071.0
2018-03-23 13:35:00,46.65,46.67,46.57,46.59,245864.0,38.9881,39.0048,38.9212,38.9379,245864.0
2018-03-23 13:40:00,46.59,46.61,46.57,46.59,198807.0,38.9379,38.9546,38.9212,38.9379,198807.0
2018-03-23 13:45:00,46.59,46.66,46.58,46.64,298144.0,38.9379,38.9964,38.9296,38.9797,298144.0
2018-03-23 13:50:00,46.65,46.75,46.64,46.74,111768.0,38.9881,39.0716,38.9797,39.0633,111768.0
2018-03-23 13:55:00,46.74,46.75,46.69,46.7,109567.0,39.0633,39.0716,39.0215,39.0298,109567.0
2018-03-23 14:00:00,46.71,46.76,46.67,46.74,1567996.0,39.0382,39.08,39.0048,39.0633,1567996.0
2018-03-23 14:05:00,46.73,46.75,46.67,46.71,335399.0,39.0549,39.0716,39.0048,39.0382,335399.0
2018-03-23 14:10:00,46.71,46.71,46.62,46.63,359608.0,39.0382,39.0382,38.963,38.9713,359608.0
2018-03-23 14:15:00,46.63,46.64,46.59,46.59,323311.0,38.9713,38.9797,38.9379,38.9379,323311.0
2018-03-23 14:20:00,46.59,46.61,46.55,46.58,239386.0,38.9379,38.9546,38.9045,38.9296,239386.0
2018-03-23 14:25:00,46.58,46.58,46.52,46.57,344396.0,38.9296,38.9296,38.8794,38.9212,344396.0
2018-03-23 14:30:00,46.57,46.59,46.47,46.54,1331259.0,38.9212,38.9379,38.8376,38.8961,1331259.0
2018-03-23 14:35:00,46.54,46.54,46.49,46.53,253573.0,38.8961,38.8961,38.8543,38.8878,253573.0
2018-03-23 14:40:00,46.52,46.58,46.5,46.51,189647.0,38.8794,38.9296,38.8627,38.871,189647.0
2018-03-23 14:45:00,46.51,46.51,46.4,46.41,276634.0,38.871,38.871,38.7791,38.7875,276634.0
2018-03-23 14:50:00,46.41,46.42,46.35,46.4,383554.0,38.7875,38.7958,38.7373,38.7791,383554.0
2018-03-23 14:55:00,46.39,46.39,46.21,46.23,554113.0,38.7708,38.7708,38.6203,38.637,554113.0
2018-03-23 15:00:00,46.23,46.28,46.18,46.2,498922.0,38.637,38.6788,38.5952,38.612,498922.0
2018-03-23 15:05:00,46.2,46.26,46.16,46.19,772685.0,38.612,38.6621,38.5785,38.6036,772685.0
2018-03-23 15:10:00,46.19,46.31,46.17,46.27,511743.0,38.6036,38.7039,38.5869,38.6705,511743.0
2018-03-23 15:15:00,46.27,46.36,46.27,46.3,571346.0,38.6705,38.7457,38.6705,38.6955,571346.0
2018-03-23 15:20:00,46.3,46.33,46.17,46.18,365035.0,38.6955,38.7206,38.5869,38.5952,365035.0
2018-03-23 15:25:00,46.17,46.27,46.16,46.21,321703.0,38.5869,38.6705,38.5785,38.6203,321703.0
2018-03-23 15:30:00,46.21,46.23,46.12,46.17,436435.0,38.6203,38.637,38.5451,38.5869,436435.0
2018-03-23 15:35:00,46.18,46.21,46.09,46.17,797662.0,38.5952,38.6203,38.52,38.5869,797662.0
2018-03-23 15:40:00,46.16,46.18,46.09,46.15,1432251.0,38.5785,38.5952,38.52,38.5702,1432251.0
2018-03-23 15:45:00,46.15,46.16,46.09,46.12,1985997.0,38.5702,38.5785,38.52,38.5451,1985997.0
2018-03-23 15:50:00,46.11,46.12,45.94,45.98,1872503.0,38.5367,38.5451,38.3947,38.4281,1872503.0
2018-03-23 15:55:00,45.98,46.04,45.96,45.98,3077646.0,38.4281,38.4782,38.4114,38.4281,3077646.0
2018-03-26 09:30:00,47.3,47.39,47.29,47.34,861547.0,39.5313,39.6065,39.5229,39.5647,861547.0
2018-03-26 09:35:00,47.34,47.38,47.26,47.37,849821.0,39.5647,39.5982,39.4979,39.5898,849821.0
2018-03-26 09:40:00,47.37,47.46,47.32,47.33,729214.0,39.5898,39.665,39.548,39.5564,729214.0
2018-03-26 09:45:00,47.33,47.34,47.29,47.32,715917.0,39.5564,39.5647,39.5229,39.548,715917.0
2018-03-26 09:50:00,47.32,47.33,47.27,47.32,547563.0,39.548,39.5564,39.5062,39.548,547563.0
2018-03-26 09:55:00,47.32,47.37,47.29,47.31,430339.0,39.548,39.5898,39.5229,39.5397,430339.0
2018-03-26 10:00:00,47.3,47.38,47.3,47.31,470770.0,39.5313,39.5982,39.5313,39.5397,470770.0
2018-03-26 10:05:00,47.31,47.37,47.28,47.37,1319749.0,39.5397,39.5898,39.5146,39.5898,1319749.0
2018-03-26 10:10:00,47.36,47.37,47.3,47.32,828562.0,39.5814,39.5898,39.5313,39.548,828562.0
2018-03-26 10:15:00,47.32,47.36,47.3,47.32,1063992.0,39.548,39.5814,39.5313,39.548,1063992.0
2018-03-26 10:20:00,47.32,47.35,47.29,47.3,348959.0,39.548,39.5731,39.5229,39.5313,348959.0
2018-03-26 10:25:00,47.31,47.31,47.22,47.24,445151.0,39.5397,39.5397,39.4644,39.4811,445151.0
2018-03-26 10:30:00,47.23,47.25,47.18,47.25,462859.0,39.4728,39.4895,39.431,39.4895,462859.0
2018-03-26 10:35:00,47.25,47.27,47.19,47.21,753093.0,39.4895,39.5062,39.4394,39.4561,753093.0
2018-03-26 10:40:00,47.21,47.22,47.12,47.13,427796.0,39.4561,39.4644,39.3809,39.3892,427796.0
2018-03-26 10:45:00,47.14,47.15,47.04,47.11,397892.0,39.3976,39.4059,39.314,39.3725,397892.0
2018-03-26 10:50:00,47.11,47.12,47.07,47.09,410899.0,39.3725,39.3809,39.3391,39.3558,410899.0
2018-03-26 10:55:00,47.09,47.14,47.0,47.01,394918.0,39.3558,39.3976,39.2806,39.2889,394918.0
2018-03-26 11:00:00,47.01,47.06,46.95,47.03,623869.0,39.2889,39.3307,39.2388,39.3056,623869.0
2018-03-26 11:05:00,47.03,47.03,46.84,46.85,535565.0,39.3056,39.3056,39.1468,39.1552,535565.0
2018-03-26 11:10:00,46.86,46.94,46.83,46.85,338231.0,39.1636,39.2304,39.1385,39.1552,338231.0
2018-03-26 11:15:00,46.84,46.91,46.73,46.74,633561.0,39.1468,39.2054,39.0549,39.0633,633561.0
2018-03-26 11:20:00,46.73,46.9,46.7,46.89,546464.0,39.0549,39.197,39.0298,39.1886,546464.0
2018-03-26 11:25:00,46.89,46.94,46.85,46.87,276578.0,39.1886,39.2304,39.1552,39.1719,276578.0
2018-03-26 11:30:00,46.87,46.93,46.8,46.92,296750.0,39.1719,39.2221,39.1134,39.2137,296750.0
2018-03-26 11:35:00,46.91,46.98,46.9,46.96,303801.0,39.2054,39.2639,39.197,39.2471,303801.0
2018-03-26 11:40:00,46.97,47.05,46.96,47.02,357598.0,39.2555,39.3224,39.2471,39.2973,357598.0
2018-03-26 11:45:00,47.02,47.03,46.98,47.01,160821.0,39.2973,39.3056,39.2639,39.2889,160821.0
2018-03-26 11:50:00,47.01,47.11,47.0,47.07,322367.0,39.2889,39.3725,39.2806,39.3391,322367.0
2018-03-26 11:55:00,47.07,47.09,47.01,47.06,206273.0,39.3391,39.3558,39.2889,39.3307,206273.0
2018-03-26 12:00:00,47.06,47.08,46.95,46.96,1680332.0,39.3307,39.3474,39.2388,39.2471,1680332.0
2018-03-26 12:05:00,46.96,47.07,46.96,47.05,231989.0,39.2471,39.3391,39.2471,39.3224,231989.0
2018-03-26 12:10:00,47.06,47.14,47.05,47.13,384236.0,39.3307,39.3976,39.3224,39.3892,384236.0
2018-03-26 12:15:00,47.14,47.14,47.1,47.13,148948.0,39.3976,39.3976,39.3641,39.3892,148948.0
2018-03-26 12:20:00,47.13,47.19,47.12,47.16,97898.0,39.3892,39.4394,39.3809,39.4143,97898.0
2018-03-26 12:25:00,47.16,47.25,47.16,47.2,78762.0,39.4143,39.4895,39.4143,39.4477,78762.0
2018-03-26 12:30:00,47.2,47.26,47.19,47.25,484451.0,39.4477,39.4979,39.4394,39.4895,484451.0
2018-03-26 12:35:00,47.25,47.32,47.22,47.23,295038.0,39.4895,39.548,39.4644,39.4728,295038.0
2018-03-26 12:40:00,47.22,47.28,47.21,47.23,200764.0,39.4644,39.5146,39.4561,39.4728,200764.0
2018-03-26 12:45:00,47.23,47.25,47.13,47.14,123007.0,39.4728,39.4895,39.3892,39.3976,123007.0
2018-03-26 12:50:00,47.15,47.19,47.12,47.14,106741.0,39.4059,39.4394,39.3809,39.3976,106741.0
2018-03-26 12:55:00,47.14,47.17,47.12,47.14,179768.0,39.3976,39.4226,39.3809,39.3976,179768.0
2018-03-26 13:00:00,47.15,47.26,47.15,47.21,169242.0,39.4059,39.4979,39.4059,39.4561,169242.0
2018-03-26 13:05:00,47.21,47.28,47.18,47.22,135331.0,39.4561,39.5146,39.431,39.4644,135331.0
2018-03-26 13:10:00,47.23,47.33,47.23,47.31,102376.0,39.4728,39.5564,39.4728,39.5397,102376.0
2018-03-26 13:15:00,47.32,47.35,47.31,47.31,103640.0,39.548,39.5731,39.5397,39.5397,103640.0
2018-03-26 13:20:00,47.32,47.35,47.26,47.27,86298.0,39.548,39.5731,39.4979,39.5062,86298.0
2018-03-26 13:25:00,47.27,47.28,47.23,47.27,122837.0,39.5062,39.5146,39.4728,39.5062,122837.0
2018-03-26 13:30:00,47.27,47.27,47.19,47.2,97512.0,39.5062,39.5062,39.4394,39.4477,97512.0
2018-03-26 13:35:00,47.2,47.28,47.19,47.27,78128.0,39.4477,39.5146,39.4394,39.5062,78128.0
2018-03-26 13:40:00,47.27,47.33,47.22,47.22,852225.0,39.5062,39.5564,39.4644,39.4644,852225.0
2018-03-26 13:45:00,47.22,47.29,47.22,47.27,212018.0,39.4644,39.5229,39.4644,39.5062,212018.0
2018-03-26 13:50:00,47.26,47.29,47.19,47.2,94165.0,39.4979,39.5229,39.4394,39.4477,94165.0
2018-03-26 13:55:00,47.2,47.25,47.17,47.25,162973.0,39.4477,39.4895,39.4226,39.4895,162973.0
2018-03-26 14:00:00,47.25,47.32,47.23,47.32,214797.0,39.4895,39.548,39.4728,39.548,214797.0
2018-03-26 14:05:00,47.32,47.37,47.28,47.35,163251.0,39.548,39.5898,39.5146,39.5731,163251.0
2018-03-26 14:10:00,47.35,47.42,47.35,47.39,260467.0,39.5731,39.6316,39.5731,39.6065,260467.0
2018-03-26 14:15:00,47.39,47.42,47.38,47.41,217659.0,39.6065,39.6316,39.5982,39.6232,217659.0
2018-03-26 14:20:00,47.41,47.45,47.36,47.37,292129.0,39.6232,39.6567,39.5814,39.5898,292129.0
2018-03-26 14:25:00,47.37,47.47,47.35,47.47,906250.0,39.5898,39.6734,39.5731,39.6734,906250.0
2018-03-26 14:30:00,47.47,47.5,47.42,47.44,267078.0,39.6734,39.6984,39.6316,39.6483,267078.0
2018-03-26 14:35:00,47.45,47.49,47.42,47.44,248837.0,39.6567,39.6901,39.6316,39.6483,248837.0
2018-03-26 14:40:00,47.45,47.5,47.43,47.47,250710.0,39.6567,39.6984,39.6399,39.6734,250710.0
2018-03-26 14:45:00,47.47,47.48,47.4,47.43,118879.0,39.6734,39.6817,39.6149,39.6399,118879.0
2018-03-26 14:50:00,47.43,47.55,47.43,47.55,93855.0,39.6399,39.7402,39.6399,39.7402,93855.0
2018-03-26 14:55:00,47.55,47.56,47.45,47.46,109991.0,39.7402,39.7486,39.6567,39.665,109991.0
2018-03-26 15:00:00,47.46,47.54,47.45,47.52,64932.0,39.665,39.7319,39.6567,39.7152,64932.0
2018-03-26 15:05:00,47.52,47.61,47.51,47.61,560083.0,39.7152,39.7904,39.7068,39.7904,560083.0
2018-03-26 15:10:00,47.6,47.64,47.59,47.62,153224.0,39.782,39.8155,39.7737,39.7987,153224.0
2018-03-26 15:15:00,47.63,47.67,47.59,47.66,153564.0,39.8071,39.8405,39.7737,39.8322,153564.0
2018-03-26 15:20:00,47.65,47.67,47.63,47.67,243759.0,39.8238,39.8405,39.8071,39.8405,243759.0
2018-03-26 15:25:00,47.66,47.7,47.65,47.7,222712.0,39.8322,39.8656,39.8238,39.8656,222712.0
2018-03-26 15:30:00,47.7,47.74,47.68,47.7,365904.0,39.8656,39.899,39.8489,39.8656,365904.0
2018-03-26 15:35:00,47.69,47.7,47.63,47.7,413131.0,39.8572,39.8656,39.8071,39.8656,413131.0
2018-03-26 15:40:00,47.7,47.75,47.68,47.75,531795.0,39.8656,39.9074,39.8489,39.9074,531795.0
2018-03-26 15:45:00,47.75,47.82,47.74,47.82,1022266.0,39.9074,39.9659,39.899,39.9659,1022266.0
2018-03-26 15:50:00,47.82,47.82,47.69,47.74,1200960.0,39.9659,39.9659,39.8572,39.899,1200960.0
2018-03-26 15:55:00,47.74,47.8,47.72,47.74,2122454.0,39.899,39.9492,39.8823,39.899,2122454.0
2018-03-27 09:30:00,47.83,47.87,47.61,47.62,1916757.0,39.9742,40.0077,39.7904,39.7987,1916757.0
2018-03-27 09:35:00,47.62,47.65,47.6,47.61,1451642.0,39.7987,39.8238,39.782,39.7904,1451642.0
2018-03-27 09:40:00,47.61,47.67,47.58,47.61,372929.0,39.7904,39.8405,39.7653,39.7904,372929.0
2018-03-27 09:45:00,47.61,47.61,47.51,47.53,131662.0,39.7904,39.7904,39.7068,39.7235,131662.0
2018-03-27 09:50:00,47.53,47.59,47.52,47.56,199028.0,39.7235,39.7737,39.7152,39.7486,199028.0
2018-03-27 09:55:00,47.56,47.69,47.56,47.68,276616.0,39.7486,39.8572,39.7486,39.8489,276616.0
2018-03-27 10:00:00,47.68,47.74,47.61,47.74,360889.0,39.8489,39.899,39.7904,39.899,360889.0
2018-03-27 10:05:00,47.74,47.8,47.67,47.71,410792.0,39.899,39.9492,39.8405,39.874,410792.0
2018-03-27 10:10:00,47.72,47.72,47.54,47.58,309399.0,39.8823,39.8823,39.7319,39.7653,309399.0
2018-03-27 10:15:00,47.58,47.62,47.52,47.59,271756.0,39.7653,39.7987,39.7152,39.7737,271756.0
2018-03-27 10:20:00,47.6,47.67,47.58,47.6,256257.0,39.782,39.8405,39.7653,39.782,256257.0
2018-03-27 10:25:00,47.61,47.65,47.56,47.61,162303.0,39.7904,39.8238,39.7486,39.7904,162303.0
2018-03-27 10:30:00,47.6,47.61,47.46,47.5,214959.0,39.782,39.7904,39.665,39.6984,214959.0
2018-03-27 10:35:00,47.51,47.59,47.49,47.57,75364.0,39.7068,39.7737,39.6901,39.7569,75364.0
2018-03-27 10:40:00,47.57,47.69,47.54,47.67,126638.0,39.7569,39.8572,39.7319,39.8405,126638.0
2018-03-27 10:45:00,47.67,47.67,47.58,47.59,99098.0,39.8405,39.8405,39.7653,39.7737,99098.0
2018-03-27 10:50:00,47.59,47.64,47.55,47.6,87542.0,39.7737,39.8155,39.7402,39.782,87542.0
2018-03-27 10:55:00,47.6,47.69,47.59,47.62,280383.0,39.782,39.8572,39.7737,39.7987,280383.0
2018-03-27 11:00:00,47.62,47.65,47.55,47.59,193523.0,39.7987,39.8238,39.7402,39.7737,193523.0
2018-03-27 11:05:00,47.59,47.64,47.54,47.63,221899.0,39.7737,39.8155,39.7319,39.8071,221899.0
2018-03-27 11:10:00,47.63,47.67,47.58,47.64,209635.0,39.8071,39.8405,39.7653,39.8155,209635.0
2018-03-27 11:15:00,47.65,47.72,47.61,47.68,236107.0,39.8238,39.8823,39.7904,39.8489,236107.0
2018-03-27 11:20:00,47.68,47.7,47.64,47.7,148902.0,39.8489,39.8656,39.8155,39.8656,148902.0
2018-03-27 11:25:00,47.7,47.72,47.66,47.71,140410.0,39.8656,39.8823,39.8322,39.874,140410.0
2018-03-27 11:30:00,47.72,47.79,47.69,47.77,238083.0,39.8823,39.9408,39.8572,39.9241,238083.0
2018-03-27 11:35:00,47.77,47.85,47.76,47.82,800128.0,39.9241,39.991,39.9157,39.9659,800128.0
2018-03-27 11:40:00,47.82,47.91,47.81,47.9,377692.0,39.9659,40.0411,39.9575,40.0327,377692.0
2018-03-27 11:45:00,47.9,47.97,47.88,47.94,217554.0,40.0327,40.0913,40.016,40.0662,217554.0
2018-03-27 11:50:00,47.95,47.96,47.89,47.93,69621.0,40.0745,40.0829,40.0244,40.0578,69621.0
2018-03-27 11:55:00,47.93,47.95,47.87,47.93,114248.0,40.0578,40.0745,40.0077,40.0578,114248.0
2018-03-27 12:00:00,47.94,47.97,47.91,47.97,86795.0,40.0662,40.0913,40.0411,40.0913,86795.0
2018-03-27 12:05:00,47.97,47.97,47.88,47.9,107258.0,40.0913,40.0913,40.016,40.0327,107258.0
2018-03-27 12:10:00,47.89,47.94,47.89,47.94,128021.0,40.0244,40.0662,40.0244,40.0662,128021.0
2018-03-27 12:15:00,47.94,47.94,47.89,47.93,81468.0,40.0662,40.0662,40.0244,40.0578,81468.0
2018-03-27 12:20:00,47.93,47.93,47.85,47.88,94107.0,40.0578,40.0578,39.991,40.016,94107.0
2018-03-27 12:25:00,47.87,47.88,47.81,47.84,235366.0,40.0077,40.016,39.9575,39.9826,235366.0
2018-03-27 12:30:00,47.83,47.83,47.74,47.77,272003.0,39.9742,39.9742,39.899,39.9241,272003.0
2018-03-27 12:35:00,47.77,47.81,47.74,47.75,149963.0,39.9241,39.9575,39.899,39.9074,149963.0
2018-03-27 12:40:00,47.76,47.82,47.74,47.8,297342.0,39.9157,39.9659,39.899,39.9492,297342.0
2018-03-27 12:45:00,47.79,47.88,47.75,47.84,260714.0,39.9408,40.016,39.9074,39.9826,260714.0
2018-03-27 12:50:00,47.84,47.86,47.78,47.84,171643.0,39.9826,39.9993,39.9325,39.9826,171643.0
2018-03-27 12:55:00,47.84,47.89,47.82,47.89,192601.0,39.9826,40.0244,39.9659,40.0244,192601.0
2018-03-27 13:00:00,47.9,47.95,47.88,47.93,172586.0,40.0327,40.0745,40.016,40.0578,172586.0
2018-03-27 13:05:00,47.94,47.97,47.91,47.92,117984.0,40.0662,40.0913,40.0411,40.0495,117984.0
2018-03-27 13:10:00,47.93,47.96,47.85,47.95,66335.0,40.0578,40.0829,39.991,40.0745,66335.0
2018-03-27 13:15:00,47.95,47.97,47.91,47.91,48872.0,40.0745,40.0913,40.0411,40.0411,48872.0
2018-03-27 13:20:00,47.91,47.92,47.84,47.85,197104.0,40.0411,40.0495,39.9826,39.991,197104.0
2018-03-27 13:25:00,47.85,47.91,47.84,47.84,114220.0,39.991,40.0411,39.9826,39.9826,114220.0
2018-03-27 13:30:00,47.84,47.88,47.8,47.84,117728.0,39.9826,40.016,39.9492,39.9826,117728.0
2018-03-27 13:35:00,47.83,47.83,47.75,47.77,254844.0,39.9742,39.9742,39.9074,39.9241,254844.0
2018-03-27 13:40:00,47.76,47.83,47.74,47.82,70530.0,39.9157,39.9742,39.899,39.9659,70530.0
2018-03-27 13:45:00,47.82,47.83,47.69,47.71,91934.0,39.9659,39.9742,39.8572,39.874,91934.0
2018-03-27 13:50:00,47.71,47.71,47.62,47.66,217133.0,39.874,39.874,39.7987,39.8322,217133.0
2018-03-27 13:55:00,47.66,47.77,47.64,47.76,121053.0,39.8322,39.9241,39.8155,39.9157,121053.0
2018-03-27 14:00:00,47.75,47.75,47.58,47.6,171643.0,39.9074,39.9074,39.7653,39.782,171643.0
2018-03-27 14:05:00,47.61,47.65,47.58,47.6,137061.0,39.7904,39.8238,39.7653,39.782,137061.0
2018-03-27 14:10:00,47.59,47.69,47.57,47.66,465718.0,39.7737,39.8572,39.7569,39.8322,465718.0
2018-03-27 14:15:00,47.66,47.75,47.66,47.73,218566.0,39.8322,39.9074,39.8322,39.8907,218566.0
2018-03-27 14:20:00,47.73,47.74,47.65,47.66,83945.0,39.8907,39.899,39.8238,39.8322,83945.0
2018-03-27 14:25:00,47.66,47.67,47.53,47.54,217440.0,39.8322,39.8405,39.7235,39.7319,217440.0
2018-03-27 14:30:00,47.54,47.61,47.5,47.58,334085.0,39.7319,39.7904,39.6984,39.7653,334085.0
2018-03-27 14:35:00,47.58,47.63,47.56,47.61,131831.0,39.7653,39.8071,39.7486,39.7904,131831.0
2018-03-27 14:40:00,47.62,47.67,47.6,47.61,161710.0,39.7987,39.8405,39.782,39.7904,161710.0
2018-03-27 14:45:00,47.61,47.61,47.45,47.47,289185.0,39.7904,39.7904,39.6567,39.6734,289185.0
2018-03-27 14:50:00,47.47,47.52,47.45,47.48,283966.0,39.6734,39.7152,39.6567,39.6817,283966.0
2018-03-27 14:55:00,47.48,47.5,47.37,47.38,262364.0,39.6817,39.6984,39.5898,39.5982,262364.0
2018-03-27 15:00:00,47.39,47.41,47.25,47.27,250620.0,39.6065,39.6232,39.4895,39.5062,250620.0
2018-03-27 15:05:00,47.28,47.29,47.1,47.27,624244.0,39.5146,39.5229,39.3641,39.5062,624244.0
2018-03-27 15:10:00,47.27,47.31,47.19,47.25,356636.0,39.5062,39.5397,39.4394,39.4895,356636.0
2018-03-27 15:15:00,47.24,47.38,47.24,47.27,508939.0,39.4811,39.5982,39.4811,39.5062,508939.0
2018-03-27 15:20:00,47.26,47.27,47.16,47.2,218348.0,39.4979,39.5062,39.4143,39.4477,218348.0
2018-03-27 15:25:00,47.19,47.19,47.02,47.03,449531.0,39.4394,39.4394,39.2973,39.3056,449531.0
2018-03-27 15:30:00,47.03,47.05,46.8,46.91,722622.0,39.3056,39.3224,39.1134,39.2054,722622.0
2018-03-27 15:35:00,46.91,47.07,46.91,47.02,606871.0,39.2054,39.3391,39.2054,39.2973,606871.0
2018-03-27 15:40:00,47.02,47.05,46.86,46.86,1246765.0,39.2973,39.3224,39.1636,39.1636,1246765.0
2018-03-27 15:45:00,46.87,46.96,46.82,46.91,1534186.0,39.1719,39.2471,39.1301,39.2054,1534186.0
2018-03-27 15:50:00,46.91,47.12,46.88,47.03,1143879.0,39.2054,39.3809,39.1803,39.3056,1143879.0
2018-03-27 15:55:00,47.02,47.13,46.96,47.06,1957296.0,39.2973,39.3892,39.2471,39.3307,1957296.0
2018-03-28 09:30:00,46.61,46.71,46.56,46.59,533392.0,38.9546,39.0382,38.9128,38.9379,533392.0
2018-03-28 09:35:00,46.59,46.65,46.37,46.38,501318.0,38.9379,38.9881,38.754,38.7624,501318.0
2018-03-28 09:40:00,46.38,46.43,46.31,46.4,825376.0,38.7624,38.8042,38.7039,38.7791,825376.0
2018-03-28 09:45:00,46.41,46.56,46.33,46.56,738610.0,38.7875,38.9128,38.7206,38.9128,738610.0
2018-03-28 09:50:00,46.55,46.63,46.46,46.58,471877.0,38.9045,38.9713,38.8293,38.9296,471877.0
2018-03-28 09:55:00,46.58,46.59,46.5,46.55,371171.0,38.9296,38.9379,38.8627,38.9045,371171.0
2018-03-28 10:00:00,46.56,46.67,46.51,46.64,800834.0,38.9128,39.0048,38.871,38.9797,800834.0
2018-03-28 10:05:00,46.65,46.7,46.56,46.61,517504.0,38.9881,39.0298,38.9128,38.9546,517504.0
2018-03-28 10:10:00,46.61,46.61,46.44,46.47,509386.0,38.9546,38.9546,38.8125,38.8376,509386.0
2018-03-28 10:15:00,46.47,46.52,46.42,46.48,224942.0,38.8376,38.8794,38.7958,38.846,224942.0
2018-03-28 10:20:00,46.48,46.56,46.4,46.4,391267.0,38.846,38.9128,38.7791,38.7791,391267.0
2018-03-28 10:25:00,46.4,46.5,46.4,46.5,189992.0,38.7791,38.8627,38.7791,38.8627,189992.0
2018-03-28 10:30:00,46.51,46.59,46.48,46.5,438401.0,38.871,38.9379,38.846,38.8627,438401.0
2018-03-28 10:35:00,46.49,46.52,46.43,46.48,282707.0,38.8543,38.8794,38.8042,38.846,282707.0
2018-03-28 10:40:00,46.47,46.47,46.33,46.4,383655.0,38.8376,38.8376,38.7206,38.7791,383655.0
2018-03-28 10:45:00,46.4,46.4,46.19,46.26,476063.0,38.7791,38.7791,38.6036,38.6621,476063.0
2018-03-28 10:50:00,46.25,46.37,46.17,46.35,413962.0,38.6538,38.754,38.5869,38.7373,413962.0
2018-03-28 10:55:00,46.35,46.41,46.29,46.41,526177.0,38.7373,38.7875,38.6872,38.7875,526177.0
2018-03-28 11:00:00,46.41,46.54,46.41,46.44,503292.0,38.7875,38.8961,38.7875,38.8125,503292.0
2018-03-28 11:05:00,46.44,46.61,46.43,46.56,522904.0,38.8125,38.9546,38.8042,38.9128,522904.0
2018-03-28 11:10:00,46.55,46.61,46.43,46.44,250311.0,38.9045,38.9546,38.8042,38.8125,250311.0
2018-03-28 11:15:00,46.44,46.54,46.35,46.5,315574.0,38.8125,38.8961,38.7373,38.8627,315574.0
2018-03-28 11:20:00,46.49,46.49,46.33,46.4,273276.0,38.8543,38.8543,38.7206,38.7791,273276.0
2018-03-28 11:25:00,46.39,46.48,46.35,46.37,216316.0,38.7708,38.846,38.7373,38.754,216316.0
2018-03-28 11:30:00,46.38,46.43,46.31,46.4,414822.0,38.7624,38.8042,38.7039,38.7791,414822.0
2018-03-28 11:35:00,46.41,46.52,46.41,46.44,217564.0,38.7875,38.8794,38.7875,38.8125,217564.0
2018-03-28 11:40:00,46.44,46.55,46.42,46.52,129227.0,38.8125,38.9045,38.7958,38.8794,129227.0
2018-03-28 11:45:00,46.53,46.55,46.47,46.54,180530.0,38.8878,38.9045,38.8376,38.8961,180530.0
2018-03-28 11:50:00,46.54,46.55,46.43,46.43,146926.0,38.8961,38.9045,38.8042,38.8042,146926.0
2018-03-28 11:55:00,46.44,46.6,46.44,46.49,175491.0,38.8125,38.9463,38.8125,38.8543,175491.0
2018-03-28 12:00:00,46.5,46.57,46.46,46.46,119741.0,38.8627,38.9212,38.8293,38.8293,119741.0
2018-03-28 12:05:00,46.46,46.57,46.46,46.54,93294.0,38.8293,38.9212,38.8293,38.8961,93294.0
2018-03-28 12:10:00,46.55,46.79,46.55,46.76,1664997.0,38.9045,39.1051,38.9045,39.08,1664997.0
2018-03-28 12:15:00,46.76,46.86,46.71,46.86,580807.0,39.08,39.1636,39.0382,39.1636,580807.0
2018-03-28 12:20:00,46.86,46.91,46.83,46.86,462855.0,39.1636,39.2054,39.1385,39.1636,462855.0
2018-03-28 12:25:00,46.86,46.9,46.74,46.76,351692.0,39.1636,39.197,39.0633,39.08,351692.0
2018-03-28 12:30:00,46.76,46.81,46.74,46.74,313110.0,39.08,39.1218,39.0633,39.0633,313110.0
2018-03-28 12:35:00,46.75,46.83,46.75,46.8,116636.0,39.0716,39.1385,39.0716,39.1134,116636.0
2018-03-28 12:40:00,46.81,46.89,46.81,46.84,141782.0,39.1218,39.1886,39.1218,39.1468,141782.0
2018-03-28 12:45:00,46.83,46.87,46.72,46.75,222039.0,39.1385,39.1719,39.0466,39.0716,222039.0
2018-03-28 12:50:00,46.75,46.76,46.7,46.7,85199.0,39.0716,39.08,39.0298,39.0298,85199.0
2018-03-28 12:55:00,46.7,46.71,46.57,46.57,247268.0,39.0298,39.0382,38.9212,38.9212,247268.0
2018-03-28 13:00:00,46.56,46.57,46.43,46.54,230046.0,38.9128,38.9212,38.8042,38.8961,230046.0
2018-03-28 13:05:00,46.55,46.67,46.54,46.67,263344.0,38.9045,39.0048,38.8961,39.0048,263344.0
2018-03-28 13:10:00,46.66,46.68,46.57,46.62,197249.0,38.9964,39.0131,38.9212,38.963,197249.0
2018-03-28 13:15:00,46.62,46.62,46.5,46.53,114136.0,38.963,38.963,38.8627,38.8878,114136.0
2018-03-28 13:20:00,46.54,46.73,46.53,46.69,191180.0,38.8961,39.0549,38.8878,39.0215,191180.0
2018-03-28 13:25:00,46.69,46.73,46.64,46.68,154964.0,39.0215,39.0549,38.9797,39.0131,154964.0
2018-03-28 13:30:00,46.69,46.72,46.56,46.6,171934.0,39.0215,39.0466,38.9128,38.9463,171934.0
2018-03-28 13:35:00,46.6,46.7,46.58,46.69,139643.0,38.9463,39.0298,38.9296,39.0215,139643.0
2018-03-28 13:40:00,46.68,46.71,46.62,46.69,173822.0,39.0131,39.0382,38.963,39.0215,173822.0
2018-03-28 13:45:00,46.69,46.84,46.69,46.79,137072.0,39.0215,39.1468,39.0215,39.1051,137072.0
2018-03-28 13:50:00,46.78,46.78,46.72,46.77,286362.0,39.0967,39.0967,39.0466,39.0883,286362.0
2018-03-28 13:55:00,46.77,46.81,46.74,46.79,325952.0,39.0883,39.1218,39.0633,39.1051,325952.0
2018-03-28 14:00:00,46.79,46.84,46.63,46.67,298559.0,39.1051,39.1468,38.9713,39.0048,298559.0
2018-03-28 14:05:00,46.66,46.69,46.62,46.67,241495.0,38.9964,39.0215,38.963,39.0048,241495.0
2018-03-28 14:10:00,46.67,46.67,46.59,46.65,191664.0,39.0048,39.0048,38.9379,38.9881,191664.0
2018-03-28 14:15:00,46.65,46.76,46.64,46.73,116218.0,38.9881,39.08,38.9797,39.0549,116218.0
2018-03-28 14:20:00,46.74,46.81,46.71,46.71,100438.0,39.0633,39.1218,39.0382,39.0382,100438.0
2018-03-28 14:25:00,46.72,46.75,46.64,46.65,126506.0,39.0466,39.0716,38.9797,38.9881,126506.0
2018-03-28 14:30:00,46.64,46.65,46.6,46.64,194728.0,38.9797,38.9881,38.9463,38.9797,194728.0
2018-03-28 14:35:00,46.65,46.73,46.59,46.73,145891.0,38.9881,39.0549,38.9379,39.0549,145891.0
2018-03-28 14:40:00,46.74,46.79,46.65,46.68,255850.0,39.0633,39.1051,38.9881,39.0131,255850.0
2018-03-28 14:45:00,46.68,46.7,46.63,46.7,169277.0,39.0131,39.0298,38.9713,39.0298,169277.0
2018-03-28 14:50:00,46.7,46.74,46.67,46.7,112782.0,39.0298,39.0633,39.0048,39.0298,112782.0
2018-03-28 14:55:00,46.71,46.71,46.64,46.66,151306.0,39.0382,39.0382,38.9797,38.9964,151306.0
2018-03-28 15:00:00,46.65,46.68,46.51,46.52,255093.0,38.9881,39.0131,38.871,38.8794,255093.0
2018-03-28 15:05:00,46.52,46.57,46.45,46.46,185958.0,38.8794,38.9212,38.8209,38.8293,185958.0
2018-03-28 15:10:00,46.46,46.62,46.46,46.61,209461.0,38.8293,38.963,38.8293,38.9546,209461.0
2018-03-28 15:15:00,46.61,46.67,46.55,46.59,184080.0,38.9546,39.0048,38.9045,38.9379,184080.0
2018-03-28 15:20:00,46.63,46.69,46.52,46.66,205695.0,38.9713,39.0215,38.8794,38.9964,205695.0
2018-03-28 15:25:00,46.67,46.69,46.58,46.68,121758.0,39.0048,39.0215,38.9296,39.0131,121758.0
2018-03-28 15:30:00,46.69,46.72,46.62,46.63,231459.0,39.0215,39.0466,38.963,38.9713,231459.0
2018-03-28 15:35:00,46.63,46.82,46.63,46.79,392317.0,38.9713,39.1301,38.9713,39.1051,392317.0
2018-03-28 15:40:00,46.79,46.81,46.69,46.71,569396.0,39.1051,39.1218,39.0215,39.0382,569396.0
2018-03-28 15:45:00,46.7,46.75,46.67,46.73,595187.0,39.0298,39.0716,39.0048,39.0549,595187.0
2018-03-28 15:50:00,46.74,46.76,46.66,46.67,683938.0,39.0633,39.08,38.9964,39.0048,683938.0
2018-03-28 15:55:00,46.67,46.7,46.63,46.63,1097424.0,39.0048,39.0298,38.9713,38.9713,1097424.0
2018-03-29 09:30:00,46.73,46.9,46.7,46.85,405745.0,39.0549,39.197,39.0298,39.1552,405745.0
2018-03-29 09:35:00,46.85,46.9,46.81,46.89,977105.0,39.1552,39.197,39.1218,39.1886,977105.0
2018-03-29 09:40:00,46.89,46.89,46.81,46.86,697216.0,39.1886,39.1886,39.1218,39.1636,697216.0
2018-03-29 09:45:00,46.87,46.87,46.77,46.77,238580.0,39.1719,39.1719,39.0883,39.0883,238580.0
2018-03-29 09:50:00,46.77,46.79,46.73,46.77,224204.0,39.0883,39.1051,39.0549,39.0883,224204.0
2018-03-29 09:55:00,46.77,46.81,46.7,46.76,290446.0,39.0883,39.1218,39.0298,39.08,290446.0
2018-03-29 10:00:00,46.76,46.82,46.73,46.79,327324.0,39.08,39.1301,39.0549,39.1051,327324.0
2018-03-29 10:05:00,46.78,46.84,46.76,46.78,208648.0,39.0967,39.1468,39.08,39.0967,208648.0
2018-03-29 10:10:00,46.78,46.89,46.77,46.87,303100.0,39.0967,39.1886,39.0883,39.1719,303100.0
2018-03-29 10:15:00,46.86,46.89,46.83,46.89,220380.0,39.1636,39.1886,39.1385,39.1886,220380.0
2018-03-29 10:20:00,46.88,46.95,46.86,46.94,259526.0,39.1803,39.2388,39.1636,39.2304,259526.0
2018-03-29 10:25:00,46.94,46.96,46.89,46.92,413822.0,39.2304,39.2471,39.1886,39.2137,413822.0
2018-03-29 10:30:00,46.93,46.96,46.88,46.95,359566.0,39.2221,39.2471,39.1803,39.2388,359566.0
2018-03-29 10:35:00,46.95,46.97,46.93,46.96,187573.0,39.2388,39.2555,39.2221,39.2471,187573.0
2018-03-29 10:40:00,46.97,47.02,46.95,46.99,304987.0,39.2555,39.2973,39.2388,39.2722,304987.0
2018-03-29 10:45:00,47.0,47.04,46.96,47.02,285539.0,39.2806,39.314,39.2471,39.2973,285539.0
2018-03-29 10:50:00,47.02,47.08,47.0,47.05,225379.0,39.2973,39.3474,39.2806,39.3224,225379.0
2018-03-29 10:55:00,47.06,47.14,47.02,47.12,389511.0,39.3307,39.3976,39.2973,39.3809,389511.0
2018-03-29 11:00:00,47.13,47.15,47.09,47.12,303998.0,39.3892,39.4059,39.3558,39.3809,303998.0
2018-03-29 11:05:00,47.13,47.17,47.07,47.16,325916.0,39.3892,39.4226,39.3391,39.4143,325916.0
2018-03-29 11:10:00,47.15,47.15,47.0,47.02,1636527.0,39.4059,39.4059,39.2806,39.2973,1636527.0
2018-03-29 11:15:00,47.02,47.05,46.97,46.98,291455.0,39.2973,39.3224,39.2555,39.2639,291455.0
2018-03-29 11:20:00,46.98,46.99,46.94,46.95,113707.0,39.2639,39.2722,39.2304,39.2388,113707.0
2018-03-29 11:25:00,46.95,47.02,46.95,46.99,330036.0,39.2388,39.2973,39.2388,39.2722,330036.0
2018-03-29 11:30:00,47.0,47.0,46.88,46.94,329415.0,39.2806,39.2806,39.1803,39.2304,329415.0
2018-03-29 11:35:00,46.94,46.97,46.9,46.95,506489.0,39.2304,39.2555,39.197,39.2388,506489.0
2018-03-29 11:40:00,46.95,47.07,46.93,47.04,461755.0,39.2388,39.3391,39.2221,39.314,461755.0
2018-03-29 11:45:00,47.04,47.04,46.98,47.02,550431.0,39.314,39.314,39.2639,39.2973,550431.0
2018-03-29 11:50:00,47.03,47.03,46.96,46.98,331858.0,39.3056,39.3056,39.2471,39.2639,331858.0
2018-03-29 11:55:00,46.98,47.03,46.98,47.01,206074.0,39.2639,39.3056,39.2639,39.2889,206074.0
2018-03-29 12:00:00,47.01,47.04,46.89,46.91,325518.0,39.2889,39.314,39.1886,39.2054,325518.0
2018-03-29 12:05:00,46.92,46.95,46.88,46.89,257539.0,39.2137,39.2388,39.1803,39.1886,257539.0
2018-03-29 12:10:00,46.9,46.95,46.88,46.93,227277.0,39.197,39.2388,39.1803,39.2221,227277.0
2018-03-29 12:15:00,46.92,46.99,46.9,46.97,258253.0,39.2137,39.2722,39.197,39.2555,258253.0
2018-03-29 12:20:00,46.97,46.98,46.93,46.95,252645.0,39.2555,39.2639,39.2221,39.2388,252645.0
2018-03-29 12:25:00,46.95,47.02,46.95,47.01,228275.0,39.2388,39.2973,39.2388,39.2889,228275.0
2018-03-29 12:30:00,47.01,47.02,46.98,47.0,124824.0,39.2889,39.2973,39.2639,39.2806,124824.0
2018-03-29 12:35:00,46.99,47.03,46.99,47.01,102282.0,39.2722,39.3056,39.2722,39.2889,102282.0
2018-03-29 12:40:00,47.02,47.02,46.95,46.99,172648.0,39.2973,39.2973,39.2388,39.2722,172648.0
2018-03-29 12:45:00,46.98,47.01,46.98,47.0,55565.0,39.2639,39.2889,39.2639,39.2806,55565.0
2018-03-29 12:50:00,47.0,47.08,47.0,47.08,84350.0,39.2806,39.3474,39.2806,39.3474,84350.0
2018-03-29 12:55:00,47.08,47.1,47.06,47.07,148833.0,39.3474,39.3641,39.3307,39.3391,148833.0
2018-03-29 13:00:00,47.08,47.13,47.07,47.09,109497.0,39.3474,39.3892,39.3391,39.3558,109497.0
2018-03-29 13:05:00,47.09,47.1,47.05,47.08,162967.0,39.3558,39.3641,39.3224,39.3474,162967.0
2018-03-29 13:10:00,47.08,47.13,47.06,47.1,106396.0,39.3474,39.3892,39.3307,39.3641,106396.0
2018-03-29 13:15:00,47.09,47.14,47.08,47.13,70677.0,39.3558,39.3976,39.3474,39.3892,70677.0
2018-03-29 13:20:00,47.12,47.13,47.09,47.12,114586.0,39.3809,39.3892,39.3558,39.3809,114586.0
2018-03-29 13:25:00,47.11,47.12,47.06,47.12,60374.0,39.3725,39.3809,39.3307,39.3809,60374.0
2018-03-29 13:30:00,47.12,47.17,47.09,47.15,127121.0,39.3809,39.4226,39.3558,39.4059,127121.0
2018-03-29 13:35:00,47.15,47.19,47.14,47.15,160173.0,39.4059,39.4394,39.3976,39.4059,160173.0
2018-03-29 13:40:00,47.15,47.22,47.13,47.2,156428.0,39.4059,39.4644,39.3892,39.4477,156428.0
2018-03-29 13:45:00,47.2,47.25,47.19,47.23,80485.0,39.4477,39.4895,39.4394,39.4728,80485.0
2018-03-29 13:50:00,47.23,47.3,47.22,47.26,210184.0,39.4728,39.5313,39.4644,39.4979,210184.0
2018-03-29 13:55:00,47.26,47.31,47.25,47.26,111567.0,39.4979,39.5397,39.4895,39.4979,111567.0
2018-03-29 14:00:00,47.25,47.26,47.2,47.25,111879.0,39.4895,39.4979,39.4477,39.4895,111879.0
2018-03-29 14:05:00,47.26,47.34,47.25,47.33,165287.0,39.4979,39.5647,39.4895,39.5564,165287.0
2018-03-29 14:10:00,47.33,47.4,47.32,47.35,299373.0,39.5564,39.6149,39.548,39.5731,299373.0
2018-03-29 14:15:00,47.35,47.35,47.3,47.35,138507.0,39.5731,39.5731,39.5313,39.5731,138507.0
2018-03-29 14:20:00,47.35,47.37,47.26,47.26,96651.0,39.5731,39.5898,39.4979,39.4979,96651.0
2018-03-29 14:25:00,47.26,47.37,47.26,47.34,170549.0,39.4979,39.5898,39.4979,39.5647,170549.0
2018-03-29 14:30:00,47.34,47.39,47.31,47.37,225365.0,39.5647,39.6065,39.5397,39.5898,225365.0
2018-03-29 14:35:00,47.37,47.39,47.35,47.35,138287.0,39.5898,39.6065,39.5731,39.5731,138287.0
2018-03-29 14:40:00,47.36,47.4,47.33,47.37,512158.0,39.5814,39.6149,39.5564,39.5898,512158.0
2018-03-29 14:45:00,47.37,47.44,47.36,47.43,334337.0,39.5898,39.6483,39.5814,39.6399,334337.0
2018-03-29 14:50:00,47.43,47.45,47.39,47.45,400635.0,39.6399,39.6567,39.6065,39.6567,400635.0
2018-03-29 14:55:00,47.45,47.46,47.37,47.37,228683.0,39.6567,39.665,39.5898,39.5898,228683.0
2018-03-29 15:00:00,47.38,47.44,47.34,47.44,292614.0,39.5982,39.6483,39.5647,39.6483,292614.0
2018-03-29 15:05:00,47.44,47.47,47.42,47.45,183705.0,39.6483,39.6734,39.6316,39.6567,183705.0
2018-03-29 15:10:00,47.44,47.47,47.42,47.42,458398.0,39.6483,39.6734,39.6316,39.6316,458398.0
2018-03-29 15:15:00,47.42,47.43,47.38,47.39,177455.0,39.6316,39.6399,39.5982,39.6065,177455.0
2018-03-29 15:20:00,47.4,47.41,47.31,47.33,318764.0,39.6149,39.6232,39.5397,39.5564,318764.0
2018-03-29 15:25:00,47.32,47.32,47.23,47.3,146006.0,39.548,39.548,39.4728,39.5313,146006.0
2018-03-29 15:30:00,47.3,47.3,47.19,47.22,171200.0,39.5313,39.5313,39.4394,39.4644,171200.0
2018-03-29 15:35:00,47.21,47.28,47.18,47.26,200894.0,39.4561,39.5146,39.431,39.4979,200894.0
2018-03-29 15:40:00,47.27,47.33,47.24,47.24,195369.0,39.5062,39.5564,39.4811,39.4811,195369.0
2018-03-29 15:45:00,47.25,47.39,47.25,47.39,404146.0,39.4895,39.6065,39.4895,39.6065,404146.0
2018-03-29 15:50:00,47.39,47.4,47.27,47.28,442847.0,39.6065,39.6149,39.5062,39.5146,442847.0
2018-03-29 15:55:00,47.29,47.3,47.22,47.26,1272575.0,39.5229,39.5313,39.4644,39.4979,1272575.0
2018-04-02 09:30:00,46.82,47.08,46.8,47.08,828010.0,39.1301,39.3474,39.1134,39.3474,828010.0
2018-04-02 09:35:00,47.08,47.14,47.07,47.12,287514.0,39.3474,39.3976,39.3391,39.3809,287514.0
2018-04-02 09:40:00,47.11,47.12,47.02,47.04,221056.0,39.3725,39.3809,39.2973,39.314,221056.0
2018-04-02 09:45:00,47.04,47.04,46.84,46.86,611950.0,39.314,39.314,39.1468,39.1636,611950.0
2018-04-02 09:50:00,46.86,46.87,46.77,46.8,326892.0,39.1636,39.1719,39.0883,39.1134,326892.0
2018-04-02 09:55:00,46.8,46.93,46.75,46.9,312686.0,39.1134,39.2221,39.0716,39.197,312686.0
2018-04-02 10:00:00,46.9,46.9,46.7,46.77,394244.0,39.197,39.197,39.0298,39.0883,394244.0
2018-04-02 10:05:00,46.78,46.82,46.73,46.77,211139.0,39.0967,39.1301,39.0549,39.0883,211139.0
2018-04-02 10:10:00,46.77,46.82,46.7,46.71,352656.0,39.0883,39.1301,39.0298,39.0382,352656.0
2018-04-02 10:15:00,46.71,46.82,46.69,46.77,400135.0,39.0382,39.1301,39.0215,39.0883,400135.0
2018-04-02 10:20:00,46.78,46.83,46.72,46.8,159674.0,39.0967,39.1385,39.0466,39.1134,159674.0
2018-04-02 10:25:00,46.8,46.81,46.67,46.7,258585.0,39.1134,39.1218,39.0048,39.0298,258585.0
2018-04-02 10:30:00,46.7,46.7,46.6,46.6,230962.0,39.0298,39.0298,38.9463,38.9463,230962.0
2018-04-02 10:35:00,46.59,46.64,46.54,46.64,191474.0,38.9379,38.9797,38.8961,38.9797,191474.0
2018-04-02 10:40:00,46.64,46.67,46.6,46.61,208927.0,38.9797,39.0048,38.9463,38.9546,208927.0
2018-04-02 10:45:00,46.6,46.62,46.54,46.58,219339.0,38.9463,38.963,38.8961,38.9296,219339.0
2018-04-02 10:50:00,46.58,46.58,46.47,46.49,173237.0,38.9296,38.9296,38.8376,38.8543,173237.0
2018-04-02 10:55:00,46.49,46.51,46.41,46.44,174543.0,38.8543,38.871,38.7875,38.8125,174543.0
2018-04-02 11:00:00,46.43,46.46,46.39,46.41,431420.0,38.8042,38.8293,38.7708,38.7875,431420.0
2018-04-02 11:05:00,46.41,46.42,46.32,46.38,454232.0,38.7875,38.7958,38.7123,38.7624,454232.0
2018-04-02 11:10:00,46.39,46.4,46.3,46.31,319659.0,38.7708,38.7791,38.6955,38.7039,319659.0
2018-04-02 11:15:00,46.31,46.36,46.25,46.34,288481.0,38.7039,38.7457,38.6538,38.729,288481.0
2018-04-02 11:20:00,46.34,46.38,46.29,46.36,208267.0,38.729,38.7624,38.6872,38.7457,208267.0
2018-04-02 11:25:00,46.36,46.37,46.28,46.37,314706.0,38.7457,38.754,38.6788,38.754,314706.0
2018-04-02 11:30:00,46.37,46.38,46.23,46.25,304705.0,38.754,38.7624,38.637,38.6538,304705.0
2018-04-02 11:35:00,46.25,46.26,46.0,46.03,696886.0,38.6538,38.6621,38.4448,38.4699,696886.0
2018-04-02 11:40:00,46.03,46.09,45.92,46.04,420245.0,38.4699,38.52,38.378,38.4782,420245.0
2018-04-02 11:45:00,46.05,46.13,45.98,46.07,443433.0,38.4866,38.5535,38.4281,38.5033,443433.0
2018-04-02 11:50:00,46.05,46.09,45.97,46.03,231767.0,38.4866,38.52,38.4197,38.4699,231767.0
2018-04-02 11:55:00,46.03,46.17,46.02,46.1,480211.0,38.4699,38.5869,38.4615,38.5284,480211.0
2018-04-02 12:00:00,46.09,46.15,46.02,46.12,731045.0,38.52,38.5702,38.4615,38.5451,731045.0
2018-04-02 12:05:00,46.12,46.13,45.96,46.01,514418.0,38.5451,38.5535,38.4114,38.4532,514418.0
2018-04-02 12:10:00,46.0,46.06,45.93,46.01,288891.0,38.4448,38.495,38.3863,38.4532,288891.0
2018-04-02 12:15:00,46.0,46.08,45.9,46.06,505904.0,38.4448,38.5117,38.3612,38.495,505904.0
2018-04-02 12:20:00,46.05,46.1,46.04,46.07,151128.0,38.4866,38.5284,38.4782,38.5033,151128.0
2018-04-02 12:25:00,46.06,46.13,46.02,46.08,125213.0,38.495,38.5535,38.4615,38.5117,125213.0
2018-04-02 12:30:00,46.08,46.17,46.07,46.16,281181.0,38.5117,38.5869,38.5033,38.5785,281181.0
2018-04-02 12:35:00,46.16,46.22,46.15,46.16,232639.0,38.5785,38.6287,38.5702,38.5785,232639.0
2018-04-02 12:40:00,46.17,46.29,46.13,46.26,267910.0,38.5869,38.6872,38.5535,38.6621,267910.0
2018-04-02 12:45:00,46.25,46.28,46.21,46.26,103330.0,38.6538,38.6788,38.6203,38.6621,103330.0
2018-04-02 12:50:00,46.26,46.26,46.18,46.23,100800.0,38.6621,38.6621,38.5952,38.637,100800.0
2018-04-02 12:55:00,46.23,46.26,46.14,46.2,233110.0,38.637,38.6621,38.5618,38.612,233110.0
2018-04-02 13:00:00,46.21,46.26,46.14,46.16,114454.0,38.6203,38.6621,38.5618,38.5785,114454.0
2018-04-02 13:05:00,46.15,46.21,46.14,46.15,112596.0,38.5702,38.6203,38.5618,38.5702,112596.0
2018-04-02 13:10:00,46.15,46.21,46.11,46.13,102956.0,38.5702,38.6203,38.5367,38.5535,102956.0
2018-04-02 13:15:00,46.13,46.17,46.11,46.12,113167.0,38.5535,38.5869,38.5367,38.5451,113167.0
2018-04-02 13:20:00,46.12,46.15,46.06,46.08,123826.0,38.5451,38.5702,38.495,38.5117,123826.0
2018-04-02 13:25:00,46.08,46.08,45.93,45.94,669455.0,38.5117,38.5117,38.3863,38.3947,669455.0
2018-04-02 13:30:00,45.94,46.06,45.94,46.06,160881.0,38.3947,38.495,38.3947,38.495,160881.0
2018-04-02 13:35:00,46.06,46.1,46.02,46.05,196074.0,38.495,38.5284,38.4615,38.4866,196074.0
2018-04-02 13:40:00,46.06,46.06,45.89,45.9,386215.0,38.495,38.495,38.3529,38.3612,386215.0
2018-04-02 13:45:00,45.9,45.94,45.86,45.87,224807.0,38.3612,38.3947,38.3278,38.3362,224807.0
2018-04-02 13:50:00,45.88,45.91,45.85,45.88,234554.0,38.3445,38.3696,38.3194,38.3445,234554.0
2018-04-02 13:55:00,45.88,45.88,45.8,45.8,308496.0,38.3445,38.3445,38.2777,38.2777,308496.0
2018-04-02 14:00:00,45.8,45.81,45.74,45.79,359993.0,38.2777,38.286,38.2275,38.2693,359993.0
2018-04-02 14:05:00,45.79,45.82,45.72,45.81,580507.0,38.2693,38.2944,38.2108,38.286,580507.0
2018-04-02 14:10:00,45.81,45.82,45.74,45.8,277491.0,38.286,38.2944,38.2275,38.2777,277491.0
2018-04-02 14:15:00,45.81,45.89,45.8,45.87,285505.0,38.286,38.3529,38.2777,38.3362,285505.0
2018-04-02 14:20:00,45.88,45.96,45.87,45.9,410472.0,38.3445,38.4114,38.3362,38.3612,410472.0
2018-04-02 14:25:00,45.9,45.9,45.75,45.79,533083.0,38.3612,38.3612,38.2359,38.2693,533083.0
2018-04-02 14:30:00,45.78,45.87,45.74,45.83,209202.0,38.2609,38.3362,38.2275,38.3027,209202.0
2018-04-02 14:35:00,45.84,45.87,45.76,45.8,192398.0,38.3111,38.3362,38.2442,38.2777,192398.0
2018-04-02 14:40:00,45.81,45.81,45.72,45.75,139351.0,38.286,38.286,38.2108,38.2359,139351.0
2018-04-02 14:45:00,45.74,45.84,45.71,45.82,219514.0,38.2275,38.3111,38.2024,38.2944,219514.0
2018-04-02 14:50:00,45.81,45.93,45.81,45.9,216320.0,38.286,38.3863,38.286,38.3612,216320.0
2018-04-02 14:55:00,45.89,45.92,45.85,45.91,316904.0,38.3529,38.378,38.3194,38.3696,316904.0
2018-04-02 15:00:00,45.91,45.95,45.85,45.9,171940.0,38.3696,38.403,38.3194,38.3612,171940.0
2018-04-02 15:05:00,45.89,45.91,45.86,45.9,199584.0,38.3529,38.3696,38.3278,38.3612,199584.0
2018-04-02 15:10:00,45.9,46.0,45.87,45.98,288490.0,38.3612,38.4448,38.3362,38.4281,288490.0
2018-04-02 15:15:00,45.98,46.02,45.94,46.02,339458.0,38.4281,38.4615,38.3947,38.4615,339458.0
2018-04-02 15:20:00,46.03,46.06,45.93,45.94,317705.0,38.4699,38.495,38.3863,38.3947,317705.0
2018-04-02 15:25:00,45.94,45.96,45.91,45.94,182053.0,38.3947,38.4114,38.3696,38.3947,182053.0
2018-04-02 15:30:00,45.95,46.0,45.87,45.88,330566.0,38.403,38.4448,38.3362,38.3445,330566.0
2018-04-02 15:35:00,45.88,46.0,45.88,45.96,468836.0,38.3445,38.4448,38.3445,38.4114,468836.0
2018-04-02 15:40:00,45.95,46.05,45.9,46.04,601951.0,38.403,38.4866,38.3612,38.4782,601951.0
2018-04-02 15:45:00,46.04,46.17,46.04,46.13,1422821.0,38.4782,38.5869,38.4782,38.5535,1422821.0
2018-04-02 15:50:00,46.13,46.27,46.11,46.25,1191305.0,38.5535,38.6705,38.5367,38.6538,1191305.0
2018-04-02 15:55:00,46.25,46.26,46.11,46.21,2597703.0,38.6538,38.6621,38.5367,38.6203,2597703.0
2018-04-03 09:30:00,46.86,46.9,46.79,46.85,622529.0,39.1636,39.197,39.1051,39.1552,622529.0
2018-04-03 09:35:00,46.85,46.98,46.84,46.98,456824.0,39.1552,39.2639,39.1468,39.2639,456824.0
2018-04-03 09:40:00,46.97,47.01,46.87,46.87,648050.0,39.2555,39.2889,39.1719,39.1719,648050.0
2018-04-03 09:45:00,46.88,46.97,46.86,46.92,541008.0,39.1803,39.2555,39.1636,39.2137,541008.0
2018-04-03 09:50:00,46.92,46.94,46.83,46.84,560221.0,39.2137,39.2304,39.1385,39.1468,560221.0
2018-04-03 09:55:00,46.84,46.88,46.76,46.82,442816.0,39.1468,39.1803,39.08,39.1301,442816.0
2018-04-03 10:00:00,46.83,46.83,46.73,46.8,268360.0,39.1385,39.1385,39.0549,39.1134,268360.0
2018-04-03 10:05:00,46.8,46.8,46.68,46.71,931376.0,39.1134,39.1134,39.0131,39.0382,931376.0
2018-04-03 10:10:00,46.71,46.71,46.62,46.65,639636.0,39.0382,39.0382,38.963,38.9881,639636.0
2018-04-03 10:15:00,46.65,46.7,46.56,46.58,469966.0,38.9881,39.0298,38.9128,38.9296,469966.0
2018-04-03 10:20:00,46.58,46.66,46.55,46.63,315976.0,38.9296,38.9964,38.9045,38.9713,315976.0
2018-04-03 10:25:00,46.63,46.7,46.58,46.7,244273.0,38.9713,39.0298,38.9296,39.0298,244273.0
2018-04-03 10:30:00,46.7,46.76,46.69,46.76,308057.0,39.0298,39.08,39.0215,39.08,308057.0
2018-04-03 10:35:00,46.76,46.77,46.67,46.7,291838.0,39.08,39.0883,39.0048,39.0298,291838.0
2018-04-03 10:40:00,46.7,46.76,46.68,46.71,349584.0,39.0298,39.08,39.0131,39.0382,349584.0
2018-04-03 10:45:00,46.7,46.81,46.68,46.76,406225.0,39.0298,39.1218,39.0131,39.08,406225.0
2018-04-03 10:50:00,46.75,46.81,46.72,46.74,184813.0,39.0716,39.1218,39.0466,39.0633,184813.0
2018-04-03 10:55:00,46.75,46.88,46.72,46.84,448091.0,39.0716,39.1803,39.0466,39.1468,448091.0
2018-04-03 11:00:00,46.85,46.94,46.84,46.88,427073.0,39.1552,39.2304,39.1468,39.1803,427073.0
2018-04-03 11:05:00,46.88,46.96,46.84,46.91,587726.0,39.1803,39.2471,39.1468,39.2054,587726.0
2018-04-03 11:10:00,46.91,46.92,46.83,46.85,123001.0,39.2054,39.2137,39.1385,39.1552,123001.0
2018-04-03 11:15:00,46.85,46.9,46.82,46.89,184513.0,39.1552,39.197,39.1301,39.1886,184513.0
2018-04-03 11:20:00,46.89,46.89,46.82,46.83,126329.0,39.1886,39.1886,39.1301,39.1385,126329.0
2018-04-03 11:25:00,46.83,46.87,46.8,46.8,332179.0,39.1385,39.1719,39.1134,39.1134,332179.0
2018-04-03 11:30:00,46.8,46.84,46.73,46.74,314064.0,39.1134,39.1468,39.0549,39.0633,314064.0
2018-04-03 11:35:00,46.75,46.77,46.66,46.69,265229.0,39.0716,39.0883,38.9964,39.0215,265229.0
2018-04-03 11:40:00,46.69,46.75,46.68,46.73,215832.0,39.0215,39.0716,39.0131,39.0549,215832.0
2018-04-03 11:45:00,46.73,46.8,46.71,46.72,108448.0,39.0549,39.1134,39.0382,39.0466,108448.0
2018-04-03 11:50:00,46.72,46.72,46.62,46.64,166903.0,39.0466,39.0466,38.963,38.9797,166903.0
2018-04-03 11:55:00,46.64,46.67,46.59,46.59,177893.0,38.9797,39.0048,38.9379,38.9379,177893.0
2018-04-03 12:00:00,46.6,46.7,46.6,46.7,104171.0,38.9463,39.0298,38.9463,39.0298,104171.0
2018-04-03 12:05:00,46.7,46.74,46.68,46.72,77200.0,39.0298,39.0633,39.0131,39.0466,77200.0
2018-04-03 12:10:00,46.72,46.76,46.68,46.72,256941.0,39.0466,39.08,39.0131,39.0466,256941.0
2018-04-03 12:15:00,46.72,46.77,46.67,46.72,156566.0,39.0466,39.0883,39.0048,39.0466,156566.0
2018-04-03 12:20:00,46.72,46.75,46.62,46.64,80792.0,39.0466,39.0716,38.963,38.9797,80792.0
2018-04-03 12:25:00,46.65,46.67,46.55,46.56,581694.0,38.9881,39.0048,38.9045,38.9128,581694.0
2018-04-03 12:30:00,46.55,46.62,46.55,46.6,268555.0,38.9045,38.963,38.9045,38.9463,268555.0
2018-04-03 12:35:00,46.59,46.63,46.56,46.6,155914.0,38.9379,38.9713,38.9128,38.9463,155914.0
2018-04-03 12:40:00,46.6,46.68,46.59,46.65,139355.0,38.9463,39.0131,38.9379,38.9881,139355.0
2018-04-03 12:45:00,46.65,46.67,46.58,46.59,245818.0,38.9881,39.0048,38.9296,38.9379,245818.0
2018-04-03 12:50:00,46.6,46.65,46.6,46.6,104362.0,38.9463,38.9881,38.9463,38.9463,104362.0
2018-04-03 12:55:00,46.6,46.65,46.59,46.63,131163.0,38.9463,38.9881,38.9379,38.9713,131163.0
2018-04-03 13:00:00,46.63,46.65,46.55,46.61,121899.0,38.9713,38.9881,38.9045,38.9546,121899.0
2018-04-03 13:05:00,46.62,46.67,46.61,46.63,125842.0,38.963,39.0048,38.9546,38.9713,125842.0
2018-04-03 13:10:00,46.63,46.69,46.58,46.6,135147.0,38.9713,39.0215,38.9296,38.9463,135147.0
2018-04-03 13:15:00,46.59,46.65,46.59,46.64,97877.0,38.9379,38.9881,38.9379,38.9797,97877.0
2018-04-03 13:20:00,46.65,46.75,46.64,46.74,97629.0,38.9881,39.0716,38.9797,39.0633,97629.0
2018-04-03 13:25:00,46.73,46.82,46.73,46.74,276904.0,39.0549,39.1301,39.0549,39.0633,276904.0
2018-04-03 13:30:00,46.75,46.79,46.72,46.73,98267.0,39.0716,39.1051,39.0466,39.0549,98267.0
2018-04-03 13:35:00,46.73,46.74,46.68,46.69,40980.0,39.0549,39.0633,39.0131,39.0215,40980.0
2018-04-03 13:40:00,46.68,46.73,46.66,46.72,115007.0,39.0131,39.0549,38.9964,39.0466,115007.0
2018-04-03 13:45:00,46.72,46.73,46.66,46.67,124543.0,39.0466,39.0549,38.9964,39.0048,124543.0
2018-04-03 13:50:00,46.66,46.72,46.66,46.72,76611.0,38.9964,39.0466,38.9964,39.0466,76611.0
2018-04-03 13:55:00,46.73,46.77,46.72,46.75,85111.0,39.0549,39.0883,39.0466,39.0716,85111.0
2018-04-03 14:00:00,46.75,46.77,46.69,46.72,106059.0,39.0716,39.0883,39.0215,39.0466,106059.0
2018-04-03 14:05:00,46.72,46.72,46.64,46.69,165111.0,39.0466,39.0466,38.9797,39.0215,165111.0
2018-04-03 14:10:00,46.69,46.69,46.64,46.66,49328.0,39.0215,39.0215,38.9797,38.9964,49328.0
2018-04-03 14:15:00,46.66,46.66,46.58,46.62,53682.0,38.9964,38.9964,38.9296,38.963,53682.0
2018-04-03 14:20:00,46.62,46.67,46.59,46.66,51794.0,38.963,39.0048,38.9379,38.9964,51794.0
2018-04-03 14:25:00,46.67,46.67,46.57,46.6,104988.0,39.0048,39.0048,38.9212,38.9463,104988.0
2018-04-03 14:30:00,46.61,46.61,46.51,46.53,149302.0,38.9546,38.9546,38.871,38.8878,149302.0
2018-04-03 14:35:00,46.53,46.57,46.5,46.56,78886.0,38.8878,38.9212,38.8627,38.9128,78886.0
2018-04-03 14:40:00,46.57,46.58,46.49,46.49,62378.0,38.9212,38.9296,38.8543,38.8543,62378.0
2018-04-03 14:45:00,46.49,46.75,46.49,46.72,500893.0,38.8543,39.0716,38.8543,39.0466,500893.0
2018-04-03 14:50:00,46.72,46.72,46.66,46.68,163528.0,39.0466,39.0466,38.9964,39.0131,163528.0
2018-04-03 14:55:00,46.68,46.82,46.68,46.77,176570.0,39.0131,39.1301,39.0131,39.0883,176570.0
2018-04-03 15:00:00,46.77,46.83,46.71,46.8,1374424.0,39.0883,39.1385,39.0382,39.1134,1374424.0
2018-04-03 15:05:00,46.8,46.97,46.8,46.94,313842.0,39.1134,39.2555,39.1134,39.2304,313842.0
2018-04-03 15:10:00,46.93,47.0,46.82,46.85,412340.0,39.2221,39.2806,39.1301,39.1552,412340.0
2018-04-03 15:15:00,46.85,46.92,46.81,46.9,203645.0,39.1552,39.2137,39.1218,39.197,203645.0
2018-04-03 15:20:00,46.89,46.95,46.86,46.9,175556.0,39.1886,39.2388,39.1636,39.197,175556.0
2018-04-03 15:25:00,46.9,47.0,46.9,46.99,146911.0,39.197,39.2806,39.197,39.2722,146911.0
2018-04-03 15:30:00,47.0,47.0,46.86,46.87,261521.0,39.2806,39.2806,39.1636,39.1719,261521.0
2018-04-03 15:35:00,46.87,46.89,46.79,46.88,406883.0,39.1719,39.1886,39.1051,39.1803,406883.0
2018-04-03 15:40:00,46.88,46.93,46.86,46.88,338108.0,39.1803,39.2221,39.1636,39.1803,338108.0
2018-04-03 15:45:00,46.87,46.99,46.85,46.87,842110.0,39.1719,39.2722,39.1552,39.1719,842110.0
2018-04-03 15:50:00,46.87,46.94,46.84,46.86,866086.0,39.1719,39.2304,39.1468,39.1636,866086.0
2018-04-03 15:55:00,46.85,46.97,46.85,46.93,1429919.0,39.1552,39.2555,39.1552,39.2221,1429919.0
2018-04-04 09:30:00,45.51,45.7,45.46,45.7,1116120.0,38.0353,38.1941,37.9935,38.1941,1116120.0
2018-04-04 09:35:00,45.71,45.77,45.66,45.67,838435.0,38.2024,38.2526,38.1607,38.169,838435.0
2018-04-04 09:40:00,45.67,45.77,45.61,45.74,725007.0,38.169,38.2526,38.1189,38.2275,725007.0
2018-04-04 09:45:00,45.74,45.8,45.68,45.74,655103.0,38.2275,38.2777,38.1774,38.2275,655103.0
2018-04-04 09:50:00,45.74,45.83,45.68,45.83,607458.0,38.2275,38.3027,38.1774,38.3027,607458.0
2018-04-04 09:55:00,45.83,45.94,45.82,45.91,746440.0,38.3027,38.3947,38.2944,38.3696,746440.0
2018-04-04 10:00:00,45.9,45.9,45.76,45.85,330310.0,38.3612,38.3612,38.2442,38.3194,330310.0
2018-04-04 10:05:00,45.86,45.97,45.82,45.9,690182.0,38.3278,38.4197,38.2944,38.3612,690182.0
2018-04-04 10:10:00,45.9,46.03,45.89,45.96,496049.0,38.3612,38.4699,38.3529,38.4114,496049.0
2018-04-04 10:15:00,45.96,46.01,45.9,45.97,490482.0,38.4114,38.4532,38.3612,38.4197,490482.0
2018-04-04 10:20:00,45.97,45.97,45.88,45.88,174104.0,38.4197,38.4197,38.3445,38.3445,174104.0
2018-04-04 10:25:00,45.89,45.99,45.89,45.92,210205.0,38.3529,38.4365,38.3529,38.378,210205.0
2018-04-04 10:30:00,45.93,45.99,45.88,45.88,310844.0,38.3863,38.4365,38.3445,38.3445,310844.0
2018-04-04 10:35:00,45.89,45.91,45.85,45.89,108094.0,38.3529,38.3696,38.3194,38.3529,108094.0
2018-04-04 10:40:00,45.89,45.92,45.87,45.88,269457.0,38.3529,38.378,38.3362,38.3445,269457.0
2018-04-04 10:45:00,45.87,46.09,45.86,46.09,266895.0,38.3362,38.52,38.3278,38.52,266895.0
2018-04-04 10:50:00,46.1,46.11,46.02,46.05,599413.0,38.5284,38.5367,38.4615,38.4866,599413.0
2018-04-04 10:55:00,46.04,46.11,46.01,46.1,425698.0,38.4782,38.5367,38.4532,38.5284,425698.0
2018-04-04 11:00:00,46.1,46.13,46.05,46.11,209921.0,38.5284,38.5535,38.4866,38.5367,209921.0
2018-04-04 11:05:00,46.1,46.12,46.04,46.09,148594.0,38.5284,38.5451,38.4782,38.52,148594.0
2018-04-04 11:10:00,46.09,46.2,46.09,46.12,1365376.0,38.52,38.612,38.52,38.5451,1365376.0
2018-04-04 11:15:00,46.12,46.25,46.1,46.2,371904.0,38.5451,38.6538,38.5284,38.612,371904.0
2018-04-04 11:20:00,46.2,46.3,46.2,46.29,454755.0,38.612,38.6955,38.612,38.6872,454755.0
2018-04-04 11:25:00,46.29,46.31,46.23,46.28,803414.0,38.6872,38.7039,38.637,38.6788,803414.0
2018-04-04 11:30:00,46.27,46.37,46.24,46.32,368231.0,38.6705,38.754,38.6454,38.7123,368231.0
2018-04-04 11:35:00,46.32,46.32,46.23,46.24,495590.0,38.7123,38.7123,38.637,38.6454,495590.0
2018-04-04 11:40:00,46.24,46.25,46.15,46.22,732611.0,38.6454,38.6538,38.5702,38.6287,732611.0
2018-04-04 11:45:00,46.23,46.31,46.22,46.28,103304.0,38.637,38.7039,38.6287,38.6788,103304.0
2018-04-04 11:50:00,46.27,46.28,46.19,46.21,57797.0,38.6705,38.6788,38.6036,38.6203,57797.0
2018-04-04 11:55:00,46.21,46.3,46.2,46.27,69507.0,38.6203,38.6955,38.612,38.6705,69507.0
2018-04-04 12:00:00,46.28,46.32,46.23,46.29,521915.0,38.6788,38.7123,38.637,38.6872,521915.0
2018-04-04 12:05:00,46.29,46.38,46.25,46.38,196537.0,38.6872,38.7624,38.6538,38.7624,196537.0
2018-04-04 12:10:00,46.38,46.48,46.37,46.46,396343.0,38.7624,38.846,38.754,38.8293,396343.0
2018-04-04 12:15:00,46.46,46.46,46.39,46.41,122096.0,38.8293,38.8293,38.7708,38.7875,122096.0
2018-04-04 12:20:00,46.41,46.51,46.38,46.5,212413.0,38.7875,38.871,38.7624,38.8627,212413.0
2018-04-04 12:25:00,46.49,46.52,46.44,46.47,119213.0,38.8543,38.8794,38.8125,38.8376,119213.0
2018-04-04 12:30:00,46.48,46.49,46.39,46.46,255637.0,38.846,38.8543,38.7708,38.8293,255637.0
2018-04-04 12:35:00,46.46,46.53,46.44,46.49,160671.0,38.8293,38.8878,38.8125,38.8543,160671.0
2018-04-04 12:40:00,46.5,46.53,46.44,46.51,106306.0,38.8627,38.8878,38.8125,38.871,106306.0
2018-04-04 12:45:00,46.51,46.54,46.42,46.43,255786.0,38.871,38.8961,38.7958,38.8042,255786.0
2018-04-04 12:50:00,46.43,46.44,46.35,46.4,331010.0,38.8042,38.8125,38.7373,38.7791,331010.0
2018-04-04 12:55:00,46.4,46.46,46.4,46.42,81917.0,38.7791,38.8293,38.7791,38.7958,81917.0
2018-04-04 13:00:00,46.42,46.46,46.38,46.39,69875.0,38.7958,38.8293,38.7624,38.7708,69875.0
2018-04-04 13:05:00,46.39,46.43,46.33,46.34,117135.0,38.7708,38.8042,38.7206,38.729,117135.0
2018-04-04 13:10:00,46.35,46.4,46.31,46.38,254491.0,38.7373,38.7791,38.7039,38.7624,254491.0
2018-04-04 13:15:00,46.38,46.4,46.34,46.35,88680.0,38.7624,38.7791,38.729,38.7373,88680.0
2018-04-04 13:20:00,46.34,46.37,46.25,46.29,192051.0,38.729,38.754,38.6538,38.6872,192051.0
2018-04-04 13:25:00,46.29,46.31,46.23,46.3,177809.0,38.6872,38.7039,38.637,38.6955,177809.0
2018-04-04 13:30:00,46.3,46.3,46.22,46.23,117563.0,38.6955,38.6955,38.6287,38.637,117563.0
2018-04-04 13:35:00,46.23,46.32,46.23,46.3,93325.0,38.637,38.7123,38.637,38.6955,93325.0
2018-04-04 13:40:00,46.31,46.36,46.31,46.35,38369.0,38.7039,38.7457,38.7039,38.7373,38369.0
2018-04-04 13:45:00,46.34,46.34,46.24,46.27,76385.0,38.729,38.729,38.6454,38.6705,76385.0
2018-04-04 13:50:00,46.27,46.28,46.24,46.26,143757.0,38.6705,38.6788,38.6454,38.6621,143757.0
2018-04-04 13:55:00,46.26,46.31,46.26,46.31,145398.0,38.6621,38.7039,38.6621,38.7039,145398.0
2018-04-04 14:00:00,46.32,46.33,46.28,46.33,61083.0,38.7123,38.7206,38.6788,38.7206,61083.0
2018-04-04 14:05:00,46.33,46.4,46.33,46.38,103268.0,38.7206,38.7791,38.7206,38.7624,103268.0
2018-04-04 14:10:00,46.39,46.46,46.39,46.44,81929.0,38.7708,38.8293,38.7708,38.8125,81929.0
2018-04-04 14:15:00,46.44,46.51,46.43,46.48,241323.0,38.8125,38.871,38.8042,38.846,241323.0
2018-04-04 14:20:00,46.48,46.56,46.48,46.53,178646.0,38.846,38.9128,38.846,38.8878,178646.0
2018-04-04 14:25:00,46.53,46.6,46.51,46.59,212552.0,38.8878,38.9463,38.871,38.9379,212552.0
2018-04-04 14:30:00,46.59,46.63,46.55,46.57,162780.0,38.9379,38.9713,38.9045,38.9212,162780.0
2018-04-04 14:35:00,46.57,46.58,46.47,46.49,353743.0,38.9212,38.9296,38.8376,38.8543,353743.0
2018-04-04 14:40:00,46.48,46.66,46.46,46.64,267507.0,38.846,38.9964,38.8293,38.9797,267507.0
2018-04-04 14:45:00,46.64,46.68,46.6,46.63,111272.0,38.9797,39.0131,38.9463,38.9713,111272.0
2018-04-04 14:50:00,46.64,46.68,46.61,46.62,101469.0,38.9797,39.0131,38.9546,38.963,101469.0
2018-04-04 14:55:00,46.62,46.69,46.6,46.67,189202.0,38.963,39.0215,38.9463,39.0048,189202.0
2018-04-04 15:00:00,46.66,46.74,46.65,46.7,125532.0,38.9964,39.0633,38.9881,39.0298,125532.0
2018-04-04 15:05:00,46.71,46.73,46.66,46.71,327741.0,39.0382,39.0549,38.9964,39.0382,327741.0
2018-04-04 15:10:00,46.71,46.71,46.63,46.63,186042.0,39.0382,39.0382,38.9713,38.9713,186042.0
2018-04-04 15:15:00,46.63,46.66,46.59,46.66,1338451.0,38.9713,38.9964,38.9379,38.9964,1338451.0
2018-04-04 15:20:00,46.66,46.8,46.65,46.78,413978.0,38.9964,39.1134,38.9881,39.0967,413978.0
2018-04-04 15:25:00,46.78,46.85,46.75,46.8,309840.0,39.0967,39.1552,39.0716,39.1134,309840.0
2018-04-04 15:30:00,46.81,46.84,46.78,46.79,535960.0,39.1218,39.1468,39.0967,39.1051,535960.0
2018-04-04 15:35:00,46.79,46.86,46.77,46.84,447453.0,39.1051,39.1636,39.0883,39.1468,447453.0
2018-04-04 15:40:00,46.84,46.87,46.8,46.81,283498.0,39.1468,39.1719,39.1134,39.1218,283498.0
2018-04-04 15:45:00,46.82,46.87,46.79,46.86,559986.0,39.1301,39.1719,39.1051,39.1636,559986.0
2018-04-04 15:50:00,46.86,46.94,46.86,46.9,573573.0,39.1636,39.2304,39.1636,39.197,573573.0
2018-04-04 15:55:00,46.9,46.95,46.89,46.93,1322914.0,39.197,39.2388,39.1886,39.2221,1322914.0
2018-04-05 09:30:00,47.06,47.19,47.02,47.18,464615.0,39.3307,39.4394,39.2973,39.431,464615.0
2018-04-05 09:35:00,47.18,47.22,47.03,47.04,544039.0,39.431,39.4644,39.3056,39.314,544039.0
2018-04-05 09:40:00,47.04,47.1,47.02,47.04,191438.0,39.314,39.3641,39.2973,39.314,191438.0
2018-04-05 09:45:00,47.03,47.06,46.94,47.0,222720.0,39.3056,39.3307,39.2304,39.2806,222720.0
2018-04-05 09:50:00,47.0,47.05,46.93,47.05,300870.0,39.2806,39.3224,39.2221,39.3224,300870.0
2018-04-05 09:55:00,47.05,47.12,47.04,47.12,326644.0,39.3224,39.3809,39.314,39.3809,326644.0
2018-04-05 10:00:00,47.13,47.13,47.07,47.1,199331.0,39.3892,39.3892,39.3391,39.3641,199331.0
2018-04-05 10:05:00,47.1,47.18,47.09,47.14,365931.0,39.3641,39.431,39.3558,39.3976,365931.0
2018-04-05 10:10:00,47.14,47.19,47.11,47.15,133545.0,39.3976,39.4394,39.3725,39.4059,133545.0
2018-04-05 10:15:00,47.15,47.18,47.09,47.11,209850.0,39.4059,39.431,39.3558,39.3725,209850.0
2018-04-05 10:20:00,47.11,47.14,47.07,47.11,98375.0,39.3725,39.3976,39.3391,39.3725,98375.0
2018-04-05 10:25:00,47.1,47.12,47.04,47.1,178780.0,39.3641,39.3809,39.314,39.3641,178780.0
2018-04-05 10:30:00,47.1,47.16,47.09,47.13,51140.0,39.3641,39.4143,39.3558,39.3892,51140.0
2018-04-05 10:35:00,47.13,47.16,47.07,47.1,194985.0,39.3892,39.4143,39.3391,39.3641,194985.0
2018-04-05 10:40:00,47.09,47.12,47.03,47.05,539592.0,39.3558,39.3809,39.3056,39.3224,539592.0
2018-04-05 10:45:00,47.05,47.06,46.94,46.98,522351.0,39.3224,39.3307,39.2304,39.2639,522351.0
2018-04-05 10:50:00,46.97,47.03,46.95,47.03,88011.0,39.2555,39.3056,39.2388,39.3056,88011.0
2018-04-05 10:55:00,47.02,47.07,47.0,47.01,110759.0,39.2973,39.3391,39.2806,39.2889,110759.0
2018-04-05 11:00:00,47.01,47.11,47.01,47.11,124246.0,39.2889,39.3725,39.2889,39.3725,124246.0
2018-04-05 11:05:00,47.11,47.21,47.09,47.19,407347.0,39.3725,39.4561,39.3558,39.4394,407347.0
2018-04-05 11:10:00,47.19,47.21,47.15,47.16,86638.0,39.4394,39.4561,39.4059,39.4143,86638.0
2018-04-05 11:15:00,47.16,47.21,47.15,47.2,180450.0,39.4143,39.4561,39.4059,39.4477,180450.0
2018-04-05 11:20:00,47.19,47.27,47.19,47.24,247069.0,39.4394,39.5062,39.4394,39.4811,247069.0
2018-04-05 11:25:00,47.23,47.26,47.2,47.22,279898.0,39.4728,39.4979,39.4477,39.4644,279898.0
2018-04-05 11:30:00,47.23,47.3,47.19,47.28,299316.0,39.4728,39.5313,39.4394,39.5146,299316.0
2018-04-05 11:35:00,47.29,47.3,47.25,47.26,134537.0,39.5229,39.5313,39.4895,39.4979,134537.0
2018-04-05 11:40:00,47.26,47.31,47.24,47.28,128716.0,39.4979,39.5397,39.4811,39.5146,128716.0
2018-04-05 11:45:00,47.28,47.29,47.23,47.25,316201.0,39.5146,39.5229,39.4728,39.4895,316201.0
2018-04-05 11:50:00,47.24,47.25,47.2,47.21,439437.0,39.4811,39.4895,39.4477,39.4561,439437.0
2018-04-05 11:55:00,47.21,47.23,47.16,47.23,504396.0,39.4561,39.4728,39.4143,39.4728,504396.0
2018-04-05 12:00:00,47.22,47.22,47.19,47.21,84849.0,39.4644,39.4644,39.4394,39.4561,84849.0
2018-04-05 12:05:00,47.21,47.21,47.15,47.15,275402.0,39.4561,39.4561,39.4059,39.4059,275402.0
2018-04-05 12:10:00,47.16,47.2,47.14,47.19,286782.0,39.4143,39.4477,39.3976,39.4394,286782.0
2018-04-05 12:15:00,47.19,47.19,47.1,47.16,134640.0,39.4394,39.4394,39.3641,39.4143,134640.0
2018-04-05 12:20:00,47.16,47.17,47.12,47.14,72058.0,39.4143,39.4226,39.3809,39.3976,72058.0
2018-04-05 12:25:00,47.13,47.16,47.12,47.13,162743.0,39.3892,39.4143,39.3809,39.3892,162743.0
2018-04-05 12:30:00,47.13,47.15,47.07,47.12,194308.0,39.3892,39.4059,39.3391,39.3809,194308.0
2018-04-05 12:35:00,47.12,47.15,47.08,47.14,70234.0,39.3809,39.4059,39.3474,39.3976,70234.0
2018-04-05 12:40:00,47.15,47.15,47.08,47.08,32732.0,39.4059,39.4059,39.3474,39.3474,32732.0
2018-04-05 12:45:00,47.08,47.14,47.07,47.14,50169.0,39.3474,39.3976,39.3391,39.3976,50169.0
2018-04-05 12:50:00,47.14,47.15,47.11,47.13,38841.0,39.3976,39.4059,39.3725,39.3892,38841.0
2018-04-05 12:55:00,47.13,47.17,47.12,47.16,45032.0,39.3892,39.4226,39.3809,39.4143,45032.0
2018-04-05 13:00:00,47.17,47.22,47.16,47.21,62375.0,39.4226,39.4644,39.4143,39.4561,62375.0
2018-04-05 13:05:00,47.21,47.23,47.18,47.21,59616.0,39.4561,39.4728,39.431,39.4561,59616.0
2018-04-05 13:10:00,47.21,47.21,47.12,47.16,68335.0,39.4561,39.4561,39.3809,39.4143,68335.0
2018-04-05 13:15:00,47.16,47.16,47.08,47.09,89279.0,39.4143,39.4143,39.3474,39.3558,89279.0
2018-04-05 13:20:00,47.09,47.1,46.98,47.01,217028.0,39.3558,39.3641,39.2639,39.2889,217028.0
2018-04-05 13:25:00,47.02,47.03,46.97,46.99,103007.0,39.2973,39.3056,39.2555,39.2722,103007.0
2018-04-05 13:30:00,46.99,47.04,46.98,47.03,49308.0,39.2722,39.314,39.2639,39.3056,49308.0
2018-04-05 13:35:00,47.03,47.06,46.98,46.98,102936.0,39.3056,39.3307,39.2639,39.2639,102936.0
2018-04-05 13:40:00,46.98,46.98,46.85,46.89,228183.0,39.2639,39.2639,39.1552,39.1886,228183.0
2018-04-05 13:45:00,46.89,46.95,46.89,46.92,186337.0,39.1886,39.2388,39.1886,39.2137,186337.0
2018-04-05 13:50:00,46.92,47.01,46.91,46.94,233562.0,39.2137,39.2889,39.2054,39.2304,233562.0
2018-04-05 13:55:00,46.94,46.94,46.89,46.91,177665.0,39.2304,39.2304,39.1886,39.2054,177665.0
2018-04-05 14:00:00,46.92,46.98,46.89,46.96,142388.0,39.2137,39.2639,39.1886,39.2471,142388.0
2018-04-05 14:05:00,46.95,46.95,46.87,46.87,101185.0,39.2388,39.2388,39.1719,39.1719,101185.0
2018-04-05 14:10:00,46.88,46.94,46.86,46.88,95315.0,39.1803,39.2304,39.1636,39.1803,95315.0
2018-04-05 14:15:00,46.88,46.96,46.86,46.93,199857.0,39.1803,39.2471,39.1636,39.2221,199857.0
2018-04-05 14:20:00,46.93,46.94,46.87,46.89,97917.0,39.2221,39.2304,39.1719,39.1886,97917.0
2018-04-05 14:25:00,46.89,46.92,46.87,46.9,172429.0,39.1886,39.2137,39.1719,39.197,172429.0
2018-04-05 14:30:00,46.9,47.02,46.9,47.02,148262.0,39.197,39.2973,39.197,39.2973,148262.0
2018-04-05 14:35:00,47.02,47.05,47.01,47.03,137913.0,39.2973,39.3224,39.2889,39.3056,137913.0
2018-04-05 14:40:00,47.04,47.06,46.98,47.06,122099.0,39.314,39.3307,39.2639,39.3307,122099.0
2018-04-05 14:45:00,47.06,47.11,47.06,47.08,264493.0,39.3307,39.3725,39.3307,39.3474,264493.0
2018-04-05 14:50:00,47.08,47.1,47.06,47.09,94141.0,39.3474,39.3641,39.3307,39.3558,94141.0
2018-04-05 14:55:00,47.09,47.09,47.04,47.07,107642.0,39.3558,39.3558,39.314,39.3391,107642.0
2018-04-05 15:00:00,47.07,47.08,46.99,46.99,60866.0,39.3391,39.3474,39.2722,39.2722,60866.0
2018-04-05 15:05:00,47.0,47.11,46.99,47.09,154292.0,39.2806,39.3725,39.2722,39.3558,154292.0
2018-04-05 15:10:00,47.1,47.12,47.08,47.09,74750.0,39.3641,39.3809,39.3474,39.3558,74750.0
2018-04-05 15:15:00,47.09,47.11,47.07,47.1,92590.0,39.3558,39.3725,39.3391,39.3641,92590.0
2018-04-05 15:20:00,47.1,47.15,47.1,47.11,139559.0,39.3641,39.4059,39.3641,39.3725,139559.0
2018-04-05 15:25:00,47.12,47.12,47.06,47.11,98298.0,39.3809,39.3809,39.3307,39.3725,98298.0
2018-04-05 15:30:00,47.11,47.11,46.99,47.01,243380.0,39.3725,39.3725,39.2722,39.2889,243380.0
2018-04-05 15:35:00,47.01,47.04,46.97,47.0,248371.0,39.2889,39.314,39.2555,39.2806,248371.0
2018-04-05 15:40:00,47.0,47.06,46.99,47.04,369049.0,39.2806,39.3307,39.2722,39.314,369049.0
2018-04-05 15:45:00,47.04,47.07,47.03,47.06,448488.0,39.314,39.3391,39.3056,39.3307,448488.0
2018-04-05 15:50:00,47.07,47.08,47.02,47.05,320388.0,39.3391,39.3474,39.2973,39.3224,320388.0
2018-04-05 15:55:00,47.05,47.05,46.96,46.98,888717.0,39.3224,39.3224,39.2471,39.2639,888717.0
2018-04-06 09:30:00,46.36,46.51,46.28,46.42,857861.0,38.7457,38.871,38.6788,38.7958,857861.0
2018-04-06 09:35:00,46.43,46.64,46.42,46.64,835358.0,38.8042,38.9797,38.7958,38.9797,835358.0
2018-04-06 09:40:00,46.64,46.65,46.57,46.61,615074.0,38.9797,38.9881,38.9212,38.9546,615074.0
2018-04-06 09:45:00,46.61,46.68,46.53,46.67,596534.0,38.9546,39.0131,38.8878,39.0048,596534.0
2018-04-06 09:50:00,46.67,46.78,46.67,46.77,579024.0,39.0048,39.0967,39.0048,39.0883,579024.0
2018-04-06 09:55:00,46.77,46.82,46.74,46.8,969645.0,39.0883,39.1301,39.0633,39.1134,969645.0
2018-04-06 10:00:00,46.8,46.84,46.73,46.77,571297.0,39.1134,39.1468,39.0549,39.0883,571297.0
2018-04-06 10:05:00,46.77,46.77,46.68,46.71,183121.0,39.0883,39.0883,39.0131,39.0382,183121.0
2018-04-06 10:10:00,46.71,46.76,46.67,46.74,160026.0,39.0382,39.08,39.0048,39.0633,160026.0
2018-04-06 10:15:00,46.73,46.79,46.69,46.77,267070.0,39.0549,39.1051,39.0215,39.0883,267070.0
2018-04-06 10:20:00,46.78,46.84,46.74,46.74,280286.0,39.0967,39.1468,39.0633,39.0633,280286.0
2018-04-06 10:25:00,46.74,46.81,46.72,46.75,223455.0,39.0633,39.1218,39.0466,39.0716,223455.0
2018-04-06 10:30:00,46.76,46.8,46.67,46.68,237127.0,39.08,39.1134,39.0048,39.0131,237127.0
2018-04-06 10:35:00,46.68,46.69,46.6,46.62,159870.0,39.0131,39.0215,38.9463,38.963,159870.0
2018-04-06 10:40:00,46.62,46.63,46.53,46.55,241892.0,38.963,38.9713,38.8878,38.9045,241892.0
2018-04-06 10:45:00,46.54,46.55,46.41,46.46,263209.0,38.8961,38.9045,38.7875,38.8293,263209.0
2018-04-06 10:50:00,46.45,46.47,46.38,46.41,323759.0,38.8209,38.8376,38.7624,38.7875,323759.0
2018-04-06 10:55:00,46.41,46.5,46.38,46.41,266770.0,38.7875,38.8627,38.7624,38.7875,266770.0
2018-04-06 11:00:00,46.41,46.41,46.24,46.28,257708.0,38.7875,38.7875,38.6454,38.6788,257708.0
2018-04-06 11:05:00,46.29,46.32,46.22,46.32,388169.0,38.6872,38.7123,38.6287,38.7123,388169.0
2018-04-06 11:10:00,46.31,46.36,46.28,46.31,256299.0,38.7039,38.7457,38.6788,38.7039,256299.0
2018-04-06 11:15:00,46.3,46.37,46.24,46.32,538661.0,38.6955,38.754,38.6454,38.7123,538661.0
2018-04-06 11:20:00,46.32,46.36,46.22,46.23,327822.0,38.7123,38.7457,38.6287,38.637,327822.0
2018-04-06 11:25:00,46.23,46.35,46.22,46.31,184091.0,38.637,38.7373,38.6287,38.7039,184091.0
2018-04-06 11:30:00,46.31,46.42,46.31,46.39,280802.0,38.7039,38.7958,38.7039,38.7708,280802.0
2018-04-06 11:35:00,46.4,46.45,46.35,46.44,134721.0,38.7791,38.8209,38.7373,38.8125,134721.0
2018-04-06 11:40:00,46.44,46.45,46.38,46.4,156332.0,38.8125,38.8209,38.7624,38.7791,156332.0
2018-04-06 11:45:00,46.4,46.4,46.3,46.32,76369.0,38.7791,38.7791,38.6955,38.7123,76369.0
2018-04-06 11:50:00,46.31,46.38,46.3,46.37,63186.0,38.7039,38.7624,38.6955,38.754,63186.0
2018-04-06 11:55:00,46.37,46.46,46.36,46.43,146349.0,38.754,38.8293,38.7457,38.8042,146349.0
2018-04-06 12:00:00,46.43,46.43,46.36,46.37,216829.0,38.8042,38.8042,38.7457,38.754,216829.0
2018-04-06 12:05:00,46.38,46.48,46.37,46.43,216402.0,38.7624,38.846,38.754,38.8042,216402.0
2018-04-06 12:10:00,46.42,46.43,46.33,46.34,104966.0,38.7958,38.8042,38.7206,38.729,104966.0
2018-04-06 12:15:00,46.34,46.36,46.27,46.28,65094.0,38.729,38.7457,38.6705,38.6788,65094.0
2018-04-06 12:20:00,46.28,46.3,46.24,46.26,124705.0,38.6788,38.6955,38.6454,38.6621,124705.0
2018-04-06 12:25:00,46.27,46.29,46.19,46.2,225241.0,38.6705,38.6872,38.6036,38.612,225241.0
2018-04-06 12:30:00,46.2,46.27,46.18,46.25,355970.0,38.612,38.6705,38.5952,38.6538,355970.0
2018-04-06 12:35:00,46.25,46.35,46.24,46.33,370968.0,38.6538,38.7373,38.6454,38.7206,370968.0
2018-04-06 12:40:00,46.34,46.42,46.32,46.34,187837.0,38.729,38.7958,38.7123,38.729,187837.0
2018-04-06 12:45:00,46.35,46.37,46.31,46.35,125632.0,38.7373,38.754,38.7039,38.7373,125632.0
2018-04-06 12:50:00,46.36,46.43,46.33,46.43,119910.0,38.7457,38.8042,38.7206,38.8042,119910.0
2018-04-06 12:55:00,46.43,46.48,46.41,46.48,117733.0,38.8042,38.846,38.7875,38.846,117733.0
2018-04-06 13:00:00,46.47,46.48,46.38,46.4,111643.0,38.8376,38.846,38.7624,38.7791,111643.0
2018-04-06 13:05:00,46.39,46.4,46.3,46.32,171156.0,38.7708,38.7791,38.6955,38.7123,171156.0
2018-04-06 13:10:00,46.31,46.32,46.25,46.28,169718.0,38.7039,38.7123,38.6538,38.6788,169718.0
2018-04-06 13:15:00,46.28,46.32,46.23,46.3,160302.0,38.6788,38.7123,38.637,38.6955,160302.0
2018-04-06 13:20:00,46.29,46.32,46.26,46.28,106026.0,38.6872,38.7123,38.6621,38.6788,106026.0
2018-04-06 13:25:00,46.28,46.39,46.27,46.35,102286.0,38.6788,38.7708,38.6705,38.7373,102286.0
2018-04-06 13:30:00,46.35,46.39,46.26,46.26,164255.0,38.7373,38.7708,38.6621,38.6621,164255.0
2018-04-06 13:35:00,46.26,46.3,46.17,46.18,203018.0,38.6621,38.6955,38.5869,38.5952,203018.0
2018-04-06 13:40:00,46.18,46.21,46.15,46.2,333606.0,38.5952,38.6203,38.5702,38.612,333606.0
2018-04-06 13:45:00,46.2,46.21,46.06,46.09,296156.0,38.612,38.6203,38.495,38.52,296156.0
2018-04-06 13:50:00,46.11,46.11,46.0,46.02,332900.0,38.5367,38.5367,38.4448,38.4615,332900.0
2018-04-06 13:55:00,46.02,46.09,46.01,46.04,355963.0,38.4615,38.52,38.4532,38.4782,355963.0
2018-04-06 14:00:00,46.04,46.04,45.95,45.97,401610.0,38.4782,38.4782,38.403,38.4197,401610.0
2018-04-06 14:05:00,45.97,46.01,45.91,45.98,331237.0,38.4197,38.4532,38.3696,38.4281,331237.0
2018-04-06 14:10:00,45.98,46.09,45.97,46.08,365137.0,38.4281,38.52,38.4197,38.5117,365137.0
2018-04-06 14:15:00,46.07,46.1,46.01,46.02,266917.0,38.5033,38.5284,38.4532,38.4615,266917.0
2018-04-06 14:20:00,46.02,46.1,46.01,46.02,233461.0,38.4615,38.5284,38.4532,38.4615,233461.0
2018-04-06 14:25:00,46.03,46.03,45.93,45.96,266916.0,38.4699,38.4699,38.3863,38.4114,266916.0
2018-04-06 14:30:00,45.94,46.0,45.89,45.9,361542.0,38.3947,38.4448,38.3529,38.3612,361542.0
2018-04-06 14:35:00,45.9,45.95,45.81,45.82,292279.0,38.3612,38.403,38.286,38.2944,292279.0
2018-04-06 14:40:00,45.82,45.95,45.77,45.89,629126.0,38.2944,38.403,38.2526,38.3529,629126.0
2018-04-06 14:45:00,45.89,45.91,45.81,45.85,536609.0,38.3529,38.3696,38.286,38.3194,536609.0
2018-04-06 14:50:00,45.86,45.86,45.72,45.79,452066.0,38.3278,38.3278,38.2108,38.2693,452066.0
2018-04-06 14:55:00,45.78,45.79,45.66,45.75,240186.0,38.2609,38.2693,38.1607,38.2359,240186.0
2018-04-06 15:00:00,45.75,45.85,45.7,45.71,462419.0,38.2359,38.3194,38.1941,38.2024,462419.0
2018-04-06 15:05:00,45.71,45.78,45.64,45.77,647246.0,38.2024,38.2609,38.1439,38.2526,647246.0
2018-04-06 15:10:00,45.77,45.9,45.75,45.9,539990.0,38.2526,38.3612,38.2359,38.3612,539990.0
2018-04-06 15:15:00,45.9,45.92,45.8,45.81,448876.0,38.3612,38.378,38.2777,38.286,448876.0
2018-04-06 15:20:00,45.81,45.89,45.79,45.84,323276.0,38.286,38.3529,38.2693,38.3111,323276.0
2018-04-06 15:25:00,45.85,45.85,45.73,45.75,579851.0,38.3194,38.3194,38.2192,38.2359,579851.0
2018-04-06 15:30:00,45.74,45.87,45.72,45.84,315680.0,38.2275,38.3362,38.2108,38.3111,315680.0
2018-04-06 15:35:00,45.83,45.93,45.79,45.93,365827.0,38.3027,38.3863,38.2693,38.3863,365827.0
2018-04-06 15:40:00,45.92,45.99,45.91,45.98,627157.0,38.378,38.4365,38.3696,38.4281,627157.0
2018-04-06 15:45:00,45.98,46.0,45.88,45.88,690025.0,38.4281,38.4448,38.3445,38.3445,690025.0
2018-04-06 15:50:00,45.89,46.02,45.89,45.96,1779784.0,38.3529,38.4615,38.3529,38.4114,1779784.0
2018-04-06 15:55:00,45.96,46.01,45.89,45.95,1776001.0,38.4114,38.4532,38.3529,38.403,1776001.0
2018-04-09 09:30:00,46.62,46.68,46.37,46.46,1703682.0,38.963,39.0131,38.754,38.8293,1703682.0
2018-04-09 09:35:00,46.46,46.47,46.27,46.32,1197854.0,38.8293,38.8376,38.6705,38.7123,1197854.0
2018-04-09 09:40:00,46.31,46.49,46.31,46.46,864272.0,38.7039,38.8543,38.7039,38.8293,864272.0
2018-04-09 09:45:00,46.46,46.53,46.42,46.52,764301.0,38.8293,38.8878,38.7958,38.8794,764301.0
2018-04-09 09:50:00,46.52,46.66,46.51,46.64,608010.0,38.8794,38.9964,38.871,38.9797,608010.0
2018-04-09 09:55:00,46.64,46.67,46.58,46.59,676493.0,38.9797,39.0048,38.9296,38.9379,676493.0
2018-04-09 10:00:00,46.59,46.65,46.58,46.59,340280.0,38.9379,38.9881,38.9296,38.9379,340280.0
2018-04-09 10:05:00,46.6,46.63,46.54,46.57,342771.0,38.9463,38.9713,38.8961,38.9212,342771.0
2018-04-09 10:10:00,46.58,46.63,46.56,46.57,246034.0,38.9296,38.9713,38.9128,38.9212,246034.0
2018-04-09 10:15:00,46.57,46.7,46.57,46.66,337250.0,38.9212,39.0298,38.9212,38.9964,337250.0
2018-04-09 10:20:00,46.66,46.71,46.64,46.69,270349.0,38.9964,39.0382,38.9797,39.0215,270349.0
2018-04-09 10:25:00,46.7,46.75,46.68,46.73,82550.0,39.0298,39.0716,39.0131,39.0549,82550.0
2018-04-09 10:30:00,46.73,46.83,46.73,46.82,443998.0,39.0549,39.1385,39.0549,39.1301,443998.0
2018-04-09 10:35:00,46.82,46.88,46.81,46.81,503257.0,39.1301,39.1803,39.1218,39.1218,503257.0
2018-04-09 10:40:00,46.81,46.84,46.79,46.82,176780.0,39.1218,39.1468,39.1051,39.1301,176780.0
2018-04-09 10:45:00,46.82,46.88,46.8,46.82,242172.0,39.1301,39.1803,39.1134,39.1301,242172.0
2018-04-09 10:50:00,46.81,46.84,46.77,46.78,278651.0,39.1218,39.1468,39.0883,39.0967,278651.0
2018-04-09 10:55:00,46.78,46.79,46.75,46.77,87179.0,39.0967,39.1051,39.0716,39.0883,87179.0
2018-04-09 11:00:00,46.77,46.79,46.72,46.78,124537.0,39.0883,39.1051,39.0466,39.0967,124537.0
2018-04-09 11:05:00,46.78,46.79,46.71,46.73,146920.0,39.0967,39.1051,39.0382,39.0549,146920.0
2018-04-09 11:10:00,46.74,46.82,46.74,46.82,198707.0,39.0633,39.1301,39.0633,39.1301,198707.0
2018-04-09 11:15:00,46.83,46.88,46.83,46.86,175836.0,39.1385,39.1803,39.1385,39.1636,175836.0
2018-04-09 11:20:00,46.86,46.89,46.85,46.86,340122.0,39.1636,39.1886,39.1552,39.1636,340122.0
2018-04-09 11:25:00,46.85,46.89,46.82,46.85,128527.0,39.1552,39.1886,39.1301,39.1552,128527.0
2018-04-09 11:30:00,46.84,46.92,46.84,46.88,236070.0,39.1468,39.2137,39.1468,39.1803,236070.0
2018-04-09 11:35:00,46.88,46.93,46.85,46.87,280655.0,39.1803,39.2221,39.1552,39.1719,280655.0
2018-04-09 11:40:00,46.87,46.96,46.87,46.94,279341.0,39.1719,39.2471,39.1719,39.2304,279341.0
2018-04-09 11:45:00,46.94,47.02,46.94,47.0,264024.0,39.2304,39.2973,39.2304,39.2806,264024.0
2018-04-09 11:50:00,47.01,47.03,46.93,46.94,162182.0,39.2889,39.3056,39.2221,39.2304,162182.0
2018-04-09 11:55:00,46.94,46.97,46.9,46.97,73918.0,39.2304,39.2555,39.197,39.2555,73918.0
2018-04-09 12:00:00,46.97,46.98,46.91,46.94,96611.0,39.2555,39.2639,39.2054,39.2304,96611.0
2018-04-09 12:05:00,46.93,47.02,46.91,47.02,617468.0,39.2221,39.2973,39.2054,39.2973,617468.0
2018-04-09 12:10:00,47.02,47.04,47.0,47.02,77741.0,39.2973,39.314,39.2806,39.2973,77741.0
2018-04-09 12:15:00,47.03,47.04,46.95,46.96,163371.0,39.3056,39.314,39.2388,39.2471,163371.0
2018-04-09 12:20:00,46.96,46.98,46.92,46.95,107559.0,39.2471,39.2639,39.2137,39.2388,107559.0
2018-04-09 12:25:00,46.94,46.96,46.92,46.95,40156.0,39.2304,39.2471,39.2137,39.2388,40156.0
2018-04-09 12:30:00,46.95,46.96,46.92,46.94,187647.0,39.2388,39.2471,39.2137,39.2304,187647.0
2018-04-09 12:35:00,46.94,46.99,46.92,46.93,144438.0,39.2304,39.2722,39.2137,39.2221,144438.0
2018-04-09 12:40:00,46.94,46.99,46.91,46.99,108654.0,39.2304,39.2722,39.2054,39.2722,108654.0
2018-04-09 12:45:00,46.99,47.05,46.97,47.02,56142.0,39.2722,39.3224,39.2555,39.2973,56142.0
2018-04-09 12:50:00,47.03,47.05,46.99,47.0,100121.0,39.3056,39.3224,39.2722,39.2806,100121.0
2018-04-09 12:55:00,47.0,47.02,46.96,46.98,125007.0,39.2806,39.2973,39.2471,39.2639,125007.0
2018-04-09 13:00:00,46.98,47.06,46.98,47.05,113488.0,39.2639,39.3307,39.2639,39.3224,113488.0
2018-04-09 13:05:00,47.05,47.08,47.02,47.06,116428.0,39.3224,39.3474,39.2973,39.3307,116428.0
2018-04-09 13:10:00,47.07,47.08,47.02,47.03,366229.0,39.3391,39.3474,39.2973,39.3056,366229.0
2018-04-09 13:15:00,47.02,47.07,47.02,47.04,343437.0,39.2973,39.3391,39.2973,39.314,343437.0
2018-04-09 13:20:00,47.05,47.07,47.02,47.03,217480.0,39.3224,39.3391,39.2973,39.3056,217480.0
2018-04-09 13:25:00,47.04,47.06,47.0,47.05,109285.0,39.314,39.3307,39.2806,39.3224,109285.0
2018-04-09 13:30:00,47.05,47.1,47.05,47.08,96085.0,39.3224,39.3641,39.3224,39.3474,96085.0
2018-04-09 13:35:00,47.07,47.07,46.96,46.98,509200.0,39.3391,39.3391,39.2471,39.2639,509200.0
2018-04-09 13:40:00,46.98,47.02,46.96,47.01,361530.0,39.2639,39.2973,39.2471,39.2889,361530.0
2018-04-09 13:45:00,47.01,47.05,47.0,47.02,189174.0,39.2889,39.3224,39.2806,39.2973,189174.0
2018-04-09 13:50:00,47.03,47.09,47.02,47.08,143034.0,39.3056,39.3558,39.2973,39.3474,143034.0
2018-04-09 13:55:00,47.09,47.1,47.05,47.07,84400.0,39.3558,39.3641,39.3224,39.3391,84400.0
2018-04-09 14:00:00,47.08,47.08,47.04,47.05,97926.0,39.3474,39.3474,39.314,39.3224,97926.0
2018-04-09 14:05:00,47.04,47.04,46.99,47.0,157351.0,39.314,39.314,39.2722,39.2806,157351.0
2018-04-09 14:10:00,47.0,47.02,46.97,46.99,211519.0,39.2806,39.2973,39.2555,39.2722,211519.0
2018-04-09 14:15:00,46.99,47.03,46.96,47.03,370800.0,39.2722,39.3056,39.2471,39.3056,370800.0
2018-04-09 14:20:00,47.02,47.02,46.92,46.95,322162.0,39.2973,39.2973,39.2137,39.2388,322162.0
2018-04-09 14:25:00,46.94,46.95,46.9,46.94,177418.0,39.2304,39.2388,39.197,39.2304,177418.0
2018-04-09 14:30:00,46.94,46.99,46.92,46.98,86364.0,39.2304,39.2722,39.2137,39.2639,86364.0
2018-04-09 14:35:00,46.98,46.98,46.91,46.95,55128.0,39.2639,39.2639,39.2054,39.2388,55128.0
2018-04-09 14:40:00,46.95,46.97,46.87,46.88,216307.0,39.2388,39.2555,39.1719,39.1803,216307.0
2018-04-09 14:45:00,46.88,46.93,46.86,46.9,189230.0,39.1803,39.2221,39.1636,39.197,189230.0
2018-04-09 14:50:00,46.9,46.96,46.9,46.94,51221.0,39.197,39.2471,39.197,39.2304,51221.0
2018-04-09 14:55:00,46.94,46.98,46.94,46.97,81768.0,39.2304,39.2639,39.2304,39.2555,81768.0
2018-04-09 15:00:00,46.97,46.98,46.91,46.98,140494.0,39.2555,39.2639,39.2054,39.2639,140494.0
2018-04-09 15:05:00,46.97,46.98,46.94,46.96,59287.0,39.2555,39.2639,39.2304,39.2471,59287.0
2018-04-09 15:10:00,46.95,46.97,46.86,46.87,138496.0,39.2388,39.2555,39.1636,39.1719,138496.0
2018-04-09 15:15:00,46.87,46.87,46.78,46.78,253063.0,39.1719,39.1719,39.0967,39.0967,253063.0
2018-04-09 15:20:00,46.78,46.79,46.73,46.78,221272.0,39.0967,39.1051,39.0549,39.0967,221272.0
2018-04-09 15:25:00,46.78,46.8,46.75,46.79,199938.0,39.0967,39.1134,39.0716,39.1051,199938.0
2018-04-09 15:30:00,46.79,46.8,46.71,46.71,279281.0,39.1051,39.1134,39.0382,39.0382,279281.0
2018-04-09 15:35:00,46.71,46.76,46.71,46.73,197077.0,39.0382,39.08,39.0382,39.0549,197077.0
2018-04-09 15:40:00,46.72,46.73,46.64,46.67,630539.0,39.0466,39.0549,38.9797,39.0048,630539.0
2018-04-09 15:45:00,46.68,46.69,46.6,46.6,344290.0,39.0131,39.0215,38.9463,38.9463,344290.0
2018-04-09 15:50:00,46.6,46.67,46.57,46.65,901574.0,38.9463,39.0048,38.9212,38.9881,901574.0
2018-04-09 15:55:00,46.65,46.65,46.49,46.53,2367229.0,38.9881,38.9881,38.8543,38.8878,2367229.0
2018-04-10 09:30:00,47.76,47.83,47.7,47.71,951760.0,39.9157,39.9742,39.8656,39.874,951760.0
2018-04-10 09:35:00,47.72,47.84,47.69,47.8,581767.0,39.8823,39.9826,39.8572,39.9492,581767.0
2018-04-10 09:40:00,47.8,47.82,47.7,47.72,371422.0,39.9492,39.9659,39.8656,39.8823,371422.0
2018-04-10 09:45:00,47.72,47.82,47.71,47.81,343305.0,39.8823,39.9659,39.874,39.9575,343305.0
2018-04-10 09:50:00,47.8,47.81,47.69,47.7,399851.0,39.9492,39.9575,39.8572,39.8656,399851.0
2018-04-10 09:55:00,47.7,47.73,47.65,47.68,935001.0,39.8656,39.8907,39.8238,39.8489,935001.0
2018-04-10 10:00:00,47.68,47.73,47.68,47.73,277562.0,39.8489,39.8907,39.8489,39.8907,277562.0
2018-04-10 10:05:00,47.72,47.73,47.66,47.69,437765.0,39.8823,39.8907,39.8322,39.8572,437765.0
2018-04-10 10:10:00,47.69,47.76,47.66,47.76,395579.0,39.8572,39.9157,39.8322,39.9157,395579.0
2018-04-10 10:15:00,47.76,47.79,47.73,47.73,221908.0,39.9157,39.9408,39.8907,39.8907,221908.0
2018-04-10 10:20:00,47.73,47.8,47.7,47.79,810528.0,39.8907,39.9492,39.8656,39.9408,810528.0
2018-04-10 10:25:00,47.79,47.81,47.77,47.77,433405.0,39.9408,39.9575,39.9241,39.9241,433405.0
2018-04-10 10:30:00,47.78,47.83,47.77,47.79,485829.0,39.9325,39.9742,39.9241,39.9408,485829.0
2018-04-10 10:35:00,47.79,47.81,47.75,47.76,501287.0,39.9408,39.9575,39.9074,39.9157,501287.0
2018-04-10 10:40:00,47.76,47.85,47.76,47.84,177053.0,39.9157,39.991,39.9157,39.9826,177053.0
2018-04-10 10:45:00,47.84,47.87,47.83,47.84,369724.0,39.9826,40.0077,39.9742,39.9826,369724.0
2018-04-10 10:50:00,47.84,47.85,47.81,47.83,367276.0,39.9826,39.991,39.9575,39.9742,367276.0
2018-04-10 10:55:00,47.83,47.83,47.75,47.78,384294.0,39.9742,39.9742,39.9074,39.9325,384294.0
2018-04-10 11:00:00,47.78,47.86,47.78,47.84,304120.0,39.9325,39.9993,39.9325,39.9826,304120.0
2018-04-10 11:05:00,47.84,47.84,47.79,47.8,144415.0,39.9826,39.9826,39.9408,39.9492,144415.0
2018-04-10 11:10:00,47.8,47.81,47.73,47.75,187483.0,39.9492,39.9575,39.8907,39.9074,187483.0
2018-04-10 11:15:00,47.75,47.79,47.74,47.76,106320.0,39.9074,39.9408,39.899,39.9157,106320.0
2018-04-10 11:20:00,47.77,47.82,47.75,47.81,71036.0,39.9241,39.9659,39.9074,39.9575,71036.0
2018-04-10 11:25:00,47.81,47.82,47.74,47.78,177360.0,39.9575,39.9659,39.899,39.9325,177360.0
2018-04-10 11:30:00,47.78,47.85,47.77,47.83,321462.0,39.9325,39.991,39.9241,39.9742,321462.0
2018-04-10 11:35:00,47.83,47.87,47.81,47.86,135422.0,39.9742,40.0077,39.9575,39.9993,135422.0
2018-04-10 11:40:00,47.86,47.89,47.74,47.74,295930.0,39.9993,40.0244,39.899,39.899,295930.0
2018-04-10 11:45:00,47.75,47.75,47.66,47.71,300368.0,39.9074,39.9074,39.8322,39.874,300368.0
2018-04-10 11:50:00,47.71,47.8,47.68,47.77,131906.0,39.874,39.9492,39.8489,39.9241,131906.0
2018-04-10 11:55:00,47.77,47.82,47.76,47.8,56905.0,39.9241,39.9659,39.9157,39.9492,56905.0
2018-04-10 12:00:00,47.81,47.82,47.74,47.77,70790.0,39.9575,39.9659,39.899,39.9241,70790.0
2018-04-10 12:05:00,47.77,47.81,47.73,47.79,81626.0,39.9241,39.9575,39.8907,39.9408,81626.0
2018-04-10 12:10:00,47.79,47.82,47.75,47.75,93936.0,39.9408,39.9659,39.9074,39.9074,93936.0
2018-04-10 12:15:00,47.76,47.77,47.72,47.76,58029.0,39.9157,39.9241,39.8823,39.9157,58029.0
2018-04-10 12:20:00,47.75,47.78,47.72,47.73,78555.0,39.9074,39.9325,39.8823,39.8907,78555.0
2018-04-10 12:25:00,47.73,47.73,47.58,47.67,715146.0,39.8907,39.8907,39.7653,39.8405,715146.0
2018-04-10 12:30:00,47.67,47.79,47.66,47.73,194013.0,39.8405,39.9408,39.8322,39.8907,194013.0
2018-04-10 12:35:00,47.73,47.77,47.72,47.77,104292.0,39.8907,39.9241,39.8823,39.9241,104292.0
2018-04-10 12:40:00,47.77,47.77,47.72,47.77,92563.0,39.9241,39.9241,39.8823,39.9241,92563.0
2018-04-10 12:45:00,47.76,47.8,47.7,47.79,121003.0,39.9157,39.9492,39.8656,39.9408,121003.0
2018-04-10 12:50:00,47.79,47.79,47.69,47.71,100180.0,39.9408,39.9408,39.8572,39.874,100180.0
2018-04-10 12:55:00,47.71,47.75,47.67,47.68,337744.0,39.874,39.9074,39.8405,39.8489,337744.0
2018-04-10 13:00:00,47.68,47.73,47.64,47.71,92991.0,39.8489,39.8907,39.8155,39.874,92991.0
2018-04-10 13:05:00,47.7,47.76,47.67,47.75,221621.0,39.8656,39.9157,39.8405,39.9074,221621.0
2018-04-10 13:10:00,47.74,47.81,47.74,47.79,51942.0,39.899,39.9575,39.899,39.9408,51942.0
2018-04-10 13:15:00,47.8,47.8,47.73,47.74,138939.0,39.9492,39.9492,39.8907,39.899,138939.0
2018-04-10 13:20:00,47.74,47.81,47.72,47.79,94445.0,39.899,39.9575,39.8823,39.9408,94445.0
2018-04-10 13:25:00,47.79,47.82,47.77,47.81,95143.0,39.9408,39.9659,39.9241,39.9575,95143.0
2018-04-10 13:30:00,47.81,47.87,47.76,47.86,235925.0,39.9575,40.0077,39.9157,39.9993,235925.0
2018-04-10 13:35:00,47.86,47.87,47.83,47.87,72339.0,39.9993,40.0077,39.9742,40.0077,72339.0
2018-04-10 13:40:00,47.87,47.87,47.78,47.79,122716.0,40.0077,40.0077,39.9325,39.9408,122716.0
2018-04-10 13:45:00,47.79,47.79,47.72,47.79,242205.0,39.9408,39.9408,39.8823,39.9408,242205.0
2018-04-10 13:50:00,47.78,47.85,47.77,47.83,249517.0,39.9325,39.991,39.9241,39.9742,249517.0
2018-04-10 13:55:00,47.83,47.89,47.82,47.88,98156.0,39.9742,40.0244,39.9659,40.016,98156.0
2018-04-10 14:00:00,47.88,47.9,47.86,47.89,100629.0,40.016,40.0327,39.9993,40.0244,100629.0
2018-04-10 14:05:00,47.9,47.98,47.88,47.96,339435.0,40.0327,40.0996,40.016,40.0829,339435.0
2018-04-10 14:10:00,47.97,48.03,47.94,47.96,132691.0,40.0913,40.1414,40.0662,40.0829,132691.0
2018-04-10 14:15:00,47.96,48.01,47.95,47.96,165833.0,40.0829,40.1247,40.0745,40.0829,165833.0
2018-04-10 14:20:00,47.96,47.99,47.93,47.98,103587.0,40.0829,40.108,40.0578,40.0996,103587.0
2018-04-10 14:25:00,47.98,47.99,47.92,47.93,264240.0,40.0996,40.108,40.0495,40.0578,264240.0
2018-04-10 14:30:00,47.93,47.99,47.92,47.98,121309.0,40.0578,40.108,40.0495,40.0996,121309.0
2018-04-10 14:35:00,47.98,47.99,47.85,47.88,451948.0,40.0996,40.108,39.991,40.016,451948.0
2018-04-10 14:40:00,47.88,47.9,47.79,47.87,430524.0,40.016,40.0327,39.9408,40.0077,430524.0
2018-04-10 14:45:00,47.88,47.95,47.86,47.88,153821.0,40.016,40.0745,39.9993,40.016,153821.0
2018-04-10 14:50:00,47.87,47.97,47.85,47.95,150357.0,40.0077,40.0913,39.991,40.0745,150357.0
2018-04-10 14:55:00,47.95,48.01,47.94,47.99,137143.0,40.0745,40.1247,40.0662,40.108,137143.0
2018-04-10 15:00:00,47.99,48.01,47.93,47.95,585916.0,40.108,40.1247,40.0578,40.0745,585916.0
2018-04-10 15:05:00,47.95,48.09,47.95,48.05,979890.0,40.0745,40.1915,40.0745,40.1581,979890.0
2018-04-10 15:10:00,48.06,48.1,48.05,48.06,391496.0,40.1665,40.1999,40.1581,40.1665,391496.0
2018-04-10 15:15:00,48.06,48.11,48.04,48.09,789214.0,40.1665,40.2083,40.1498,40.1915,789214.0
2018-04-10 15:20:00,48.08,48.11,48.02,48.03,203456.0,40.1832,40.2083,40.133,40.1414,203456.0
2018-04-10 15:25:00,48.03,48.08,47.99,48.07,404920.0,40.1414,40.1832,40.108,40.1748,404920.0
2018-04-10 15:30:00,48.06,48.07,47.96,47.97,377986.0,40.1665,40.1748,40.0829,40.0913,377986.0
2018-04-10 15:35:00,47.98,48.04,47.96,48.04,178343.0,40.0996,40.1498,40.0829,40.1498,178343.0
2018-04-10 15:40:00,48.03,48.07,48.01,48.02,237034.0,40.1414,40.1748,40.1247,40.133,237034.0
2018-04-10 15:45:00,48.02,48.04,47.95,47.98,962647.0,40.133,40.1498,40.0745,40.0996,962647.0
2018-04-10 15:50:00,47.97,48.0,47.92,47.92,782746.0,40.0913,40.1163,40.0495,40.0495,782746.0
2018-04-10 15:55:00,47.93,47.99,47.88,47.98,1524190.0,40.0578,40.108,40.016,40.0996,1524190.0
2018-04-11 09:30:00,47.84,47.93,47.81,47.89,428408.0,39.9826,40.0578,39.9575,40.0244,428408.0
2018-04-11 09:35:00,47.88,47.96,47.87,47.92,494631.0,40.016,40.0829,40.0077,40.0495,494631.0
2018-04-11 09:40:00,47.92,47.97,47.89,47.96,254433.0,40.0495,40.0913,40.0244,40.0829,254433.0
2018-04-11 09:45:00,47.96,47.96,47.89,47.91,283224.0,40.0829,40.0829,40.0244,40.0411,283224.0
2018-04-11 09:50:00,47.91,47.97,47.91,47.94,180976.0,40.0411,40.0913,40.0411,40.0662,180976.0
2018-04-11 09:55:00,47.94,48.05,47.94,48.03,287282.0,40.0662,40.1581,40.0662,40.1414,287282.0
2018-04-11 10:00:00,48.03,48.06,47.99,48.0,163888.0,40.1414,40.1665,40.108,40.1163,163888.0
2018-04-11 10:05:00,48.0,48.01,47.95,47.97,212262.0,40.1163,40.1247,40.0745,40.0913,212262.0
2018-04-11 10:10:00,47.97,47.99,47.93,47.97,179172.0,40.0913,40.108,40.0578,40.0913,179172.0
2018-04-11 10:15:00,47.96,48.01,47.95,48.0,111973.0,40.0829,40.1247,40.0745,40.1163,111973.0
2018-04-11 10:20:00,48.0,48.07,48.0,48.07,198184.0,40.1163,40.1748,40.1163,40.1748,198184.0
2018-04-11 10:25:00,48.07,48.08,48.06,48.07,155989.0,40.1748,40.1832,40.1665,40.1748,155989.0
2018-04-11 10:30:00,48.07,48.1,48.05,48.09,88685.0,40.1748,40.1999,40.1581,40.1915,88685.0
2018-04-11 10:35:00,48.08,48.1,48.06,48.08,289760.0,40.1832,40.1999,40.1665,40.1832,289760.0
2018-04-11 10:40:00,48.08,48.1,48.03,48.1,627290.0,40.1832,40.1999,40.1414,40.1999,627290.0
2018-04-11 10:45:00,48.1,48.11,48.03,48.06,309256.0,40.1999,40.2083,40.1414,40.1665,309256.0
2018-04-11 10:50:00,48.06,48.1,48.02,48.04,583708.0,40.1665,40.1999,40.133,40.1498,583708.0
2018-04-11 10:55:00,48.04,48.07,47.99,47.99,325487.0,40.1498,40.1748,40.108,40.108,325487.0
2018-04-11 11:00:00,47.99,48.02,47.93,47.98,326976.0,40.108,40.133,40.0578,40.0996,326976.0
2018-04-11 11:05:00,47.99,48.04,47.97,48.01,163575.0,40.108,40.1498,40.0913,40.1247,163575.0
2018-04-11 11:10:00,48.01,48.05,47.99,48.04,174102.0,40.1247,40.1581,40.108,40.1498,174102.0
2018-04-11 11:15:00,48.03,48.06,47.98,48.01,349517.0,40.1414,40.1665,40.0996,40.1247,349517.0
2018-04-11 11:20:00,48.01,48.07,47.97,48.05,160803.0,40.1247,40.1748,40.0913,40.1581,160803.0
2018-04-11 11:25:00,48.06,48.09,48.05,48.07,184600.0,40.1665,40.1915,40.1581,40.1748,184600.0
2018-04-11 11:30:00,48.07,48.1,48.06,48.09,149947.0,40.1748,40.1999,40.1665,40.1915,149947.0
2018-04-11 11:35:00,48.09,48.11,48.06,48.11,136041.0,40.1915,40.2083,40.1665,40.2083,136041.0
2018-04-11 11:40:00,48.11,48.15,48.11,48.14,127782.0,40.2083,40.2417,40.2083,40.2333,127782.0
2018-04-11 11:45:00,48.13,48.17,48.13,48.16,88318.0,40.225,40.2584,40.225,40.25,88318.0
2018-04-11 11:50:00,48.16,48.19,48.15,48.19,97220.0,40.25,40.2751,40.2417,40.2751,97220.0
2018-04-11 11:55:00,48.19,48.19,48.11,48.14,223598.0,40.2751,40.2751,40.2083,40.2333,223598.0
2018-04-11 12:00:00,48.14,48.24,48.13,48.23,134703.0,40.2333,40.3169,40.225,40.3085,134703.0
2018-04-11 12:05:00,48.23,48.24,48.19,48.22,126349.0,40.3085,40.3169,40.2751,40.3002,126349.0
2018-04-11 12:10:00,48.22,48.3,48.22,48.25,216651.0,40.3002,40.3671,40.3002,40.3253,216651.0
2018-04-11 12:15:00,48.26,48.27,48.19,48.21,103563.0,40.3336,40.342,40.2751,40.2918,103563.0
2018-04-11 12:20:00,48.21,48.24,48.2,48.24,104289.0,40.2918,40.3169,40.2835,40.3169,104289.0
2018-04-11 12:25:00,48.24,48.25,48.19,48.22,50756.0,40.3169,40.3253,40.2751,40.3002,50756.0
2018-04-11 12:30:00,48.22,48.24,48.19,48.19,69468.0,40.3002,40.3169,40.2751,40.2751,69468.0
2018-04-11 12:35:00,48.2,48.2,48.13,48.15,169488.0,40.2835,40.2835,40.225,40.2417,169488.0
2018-04-11 12:40:00,48.15,48.17,48.14,48.16,44754.0,40.2417,40.2584,40.2333,40.25,44754.0
2018-04-11 12:45:00,48.17,48.17,48.09,48.12,188762.0,40.2584,40.2584,40.1915,40.2166,188762.0
2018-04-11 12:50:00,48.12,48.13,48.05,48.08,376693.0,40.2166,40.225,40.1581,40.1832,376693.0
2018-04-11 12:55:00,48.09,48.12,48.08,48.1,150676.0,40.1915,40.2166,40.1832,40.1999,150676.0
2018-04-11 13:00:00,48.11,48.16,48.1,48.15,103443.0,40.2083,40.25,40.1999,40.2417,103443.0
2018-04-11 13:05:00,48.14,48.17,48.1,48.14,134463.0,40.2333,40.2584,40.1999,40.2333,134463.0
2018-04-11 13:10:00,48.14,48.15,48.06,48.07,149619.0,40.2333,40.2417,40.1665,40.1748,149619.0
2018-04-11 13:15:00,48.07,48.15,48.07,48.13,115108.0,40.1748,40.2417,40.1748,40.225,115108.0
2018-04-11 13:20:00,48.13,48.17,48.12,48.16,63557.0,40.225,40.2584,40.2166,40.25,63557.0
2018-04-11 13:25:00,48.17,48.18,48.12,48.14,105382.0,40.2584,40.2668,40.2166,40.2333,105382.0
2018-04-11 13:30:00,48.14,48.15,48.06,48.09,127180.0,40.2333,40.2417,40.1665,40.1915,127180.0
2018-04-11 13:35:00,48.1,48.13,48.09,48.13,151586.0,40.1999,40.225,40.1915,40.225,151586.0
2018-04-11 13:40:00,48.13,48.13,48.08,48.09,32015.0,40.225,40.225,40.1832,40.1915,32015.0
2018-04-11 13:45:00,48.09,48.14,48.06,48.14,57023.0,40.1915,40.2333,40.1665,40.2333,57023.0
2018-04-11 13:50:00,48.14,48.14,48.11,48.12,44724.0,40.2333,40.2333,40.2083,40.2166,44724.0
2018-04-11 13:55:00,48.11,48.16,48.1,48.14,28885.0,40.2083,40.25,40.1999,40.2333,28885.0
2018-04-11 14:00:00,48.14,48.2,48.13,48.18,109566.0,40.2333,40.2835,40.225,40.2668,109566.0
2018-04-11 14:05:00,48.18,48.19,48.04,48.05,182505.0,40.2668,40.2751,40.1498,40.1581,182505.0
2018-04-11 14:10:00,48.06,48.08,48.0,48.04,179258.0,40.1665,40.1832,40.1163,40.1498,179258.0
2018-04-11 14:15:00,48.04,48.15,48.03,48.14,66135.0,40.1498,40.2417,40.1414,40.2333,66135.0
2018-04-11 14:20:00,48.15,48.16,48.12,48.16,58461.0,40.2417,40.25,40.2166,40.25,58461.0
2018-04-11 14:25:00,48.16,48.16,48.09,48.09,52301.0,40.25,40.25,40.1915,40.1915,52301.0
2018-04-11 14:30:00,48.09,48.18,48.09,48.14,48496.0,40.1915,40.2668,40.1915,40.2333,48496.0
2018-04-11 14:35:00,48.14,48.17,48.11,48.14,72109.0,40.2333,40.2584,40.2083,40.2333,72109.0
2018-04-11 14:40:00,48.14,48.19,48.1,48.12,68599.0,40.2333,40.2751,40.1999,40.2166,68599.0
2018-04-11 14:45:00,48.12,48.14,48.09,48.13,76168.0,40.2166,40.2333,40.1915,40.225,76168.0
2018-04-11 14:50:00,48.12,48.12,48.07,48.12,139170.0,40.2166,40.2166,40.1748,40.2166,139170.0
2018-04-11 14:55:00,48.13,48.16,48.11,48.15,97319.0,40.225,40.25,40.2083,40.2417,97319.0
2018-04-11 15:00:00,48.15,48.17,48.13,48.16,79902.0,40.2417,40.2584,40.225,40.25,79902.0
2018-04-11 15:05:00,48.15,48.16,48.03,48.05,129988.0,40.2417,40.25,40.1414,40.1581,129988.0
2018-04-11 15:10:00,48.05,48.06,48.0,48.02,145669.0,40.1581,40.1665,40.1163,40.133,145669.0
2018-04-11 15:15:00,48.02,48.06,47.97,48.05,387982.0,40.133,40.1665,40.0913,40.1581,387982.0
2018-04-11 15:20:00,48.04,48.07,48.01,48.06,270976.0,40.1498,40.1748,40.1247,40.1665,270976.0
2018-04-11 15:25:00,48.07,48.1,48.03,48.07,201429.0,40.1748,40.1999,40.1414,40.1748,201429.0
2018-04-11 15:30:00,48.07,48.15,48.07,48.14,183341.0,40.1748,40.2417,40.1748,40.2333,183341.0
2018-04-11 15:35:00,48.14,48.17,48.13,48.16,189293.0,40.2333,40.2584,40.225,40.25,189293.0
2018-04-11 15:40:00,48.15,48.2,48.13,48.16,304510.0,40.2417,40.2835,40.225,40.25,304510.0
2018-04-11 15:45:00,48.14,48.14,48.08,48.08,185598.0,40.2333,40.2333,40.1832,40.1832,185598.0
2018-04-11 15:50:00,48.08,48.09,48.04,48.08,384657.0,40.1832,40.1915,40.1498,40.1832,384657.0
2018-04-11 15:55:00,48.08,48.08,48.02,48.08,1340405.0,40.1832,40.1832,40.133,40.1832,1340405.0
2018-04-12 09:30:00,47.98,48.01,47.88,47.94,321079.0,40.0996,40.1247,40.016,40.0662,321079.0
2018-04-12 09:35:00,47.94,47.99,47.91,47.92,216421.0,40.0662,40.108,40.0411,40.0495,216421.0
2018-04-12 09:40:00,47.93,48.05,47.89,48.05,289572.0,40.0578,40.1581,40.0244,40.1581,289572.0
2018-04-12 09:45:00,48.05,48.07,48.0,48.03,327674.0,40.1581,40.1748,40.1163,40.1414,327674.0
2018-04-12 09:50:00,48.03,48.04,47.98,48.01,265821.0,40.1414,40.1498,40.0996,40.1247,265821.0
2018-04-12 09:55:00,48.02,48.09,47.99,48.08,216295.0,40.133,40.1915,40.108,40.1832,216295.0
2018-04-12 10:00:00,48.08,48.12,48.06,48.08,325803.0,40.1832,40.2166,40.1665,40.1832,325803.0
2018-04-12 10:05:00,48.08,48.13,48.07,48.13,239294.0,40.1832,40.225,40.1748,40.225,239294.0
2018-04-12 10:10:00,48.12,48.15,48.08,48.12,581206.0,40.2166,40.2417,40.1832,40.2166,581206.0
2018-04-12 10:15:00,48.12,48.18,48.12,48.16,242163.0,40.2166,40.2668,40.2166,40.25,242163.0
2018-04-12 10:20:00,48.17,48.22,48.17,48.21,228159.0,40.2584,40.3002,40.2584,40.2918,228159.0
2018-04-12 10:25:00,48.21,48.25,48.18,48.25,2160895.0,40.2918,40.3253,40.2668,40.3253,2160895.0
2018-04-12 10:30:00,48.25,48.26,48.21,48.22,612573.0,40.3253,40.3336,40.2918,40.3002,612573.0
2018-04-12 10:35:00,48.22,48.26,48.21,48.22,311664.0,40.3002,40.3336,40.2918,40.3002,311664.0
2018-04-12 10:40:00,48.23,48.25,48.17,48.21,381577.0,40.3085,40.3253,40.2584,40.2918,381577.0
2018-04-12 10:45:00,48.2,48.21,48.11,48.2,284461.0,40.2835,40.2918,40.2083,40.2835,284461.0
2018-04-12 10:50:00,48.2,48.23,48.2,48.21,160512.0,40.2835,40.3085,40.2835,40.2918,160512.0
2018-04-12 10:55:00,48.21,48.23,48.16,48.17,122539.0,40.2918,40.3085,40.25,40.2584,122539.0
2018-04-12 11:00:00,48.17,48.21,48.16,48.2,111327.0,40.2584,40.2918,40.25,40.2835,111327.0
2018-04-12 11:05:00,48.2,48.21,48.15,48.2,129933.0,40.2835,40.2918,40.2417,40.2835,129933.0
2018-04-12 11:10:00,48.21,48.22,48.17,48.21,279859.0,40.2918,40.3002,40.2584,40.2918,279859.0
2018-04-12 11:15:00,48.21,48.27,48.2,48.27,184075.0,40.2918,40.342,40.2835,40.342,184075.0
2018-04-12 11:20:00,48.27,48.27,48.23,48.26,124223.0,40.342,40.342,40.3085,40.3336,124223.0
2018-04-12 11:25:00,48.26,48.26,48.2,48.22,147256.0,40.3336,40.3336,40.2835,40.3002,147256.0
2018-04-12 11:30:00,48.22,48.26,48.21,48.22,86411.0,40.3002,40.3336,40.2918,40.3002,86411.0
2018-04-12 11:35:00,48.22,48.23,48.19,48.22,45912.0,40.3002,40.3085,40.2751,40.3002,45912.0
2018-04-12 11:40:00,48.22,48.22,48.19,48.21,84456.0,40.3002,40.3002,40.2751,40.2918,84456.0
2018-04-12 11:45:00,48.21,48.22,48.14,48.15,54260.0,40.2918,40.3002,40.2333,40.2417,54260.0
2018-04-12 11:50:00,48.15,48.16,48.07,48.09,293433.0,40.2417,40.25,40.1748,40.1915,293433.0
2018-04-12 11:55:00,48.09,48.14,48.08,48.14,60444.0,40.1915,40.2333,40.1832,40.2333,60444.0
2018-04-12 12:00:00,48.15,48.17,48.14,48.15,34661.0,40.2417,40.2584,40.2333,40.2417,34661.0
2018-04-12 12:05:00,48.15,48.16,48.13,48.15,35083.0,40.2417,40.25,40.225,40.2417,35083.0
2018-04-12 12:10:00,48.15,48.17,48.14,48.16,105566.0,40.2417,40.2584,40.2333,40.25,105566.0
2018-04-12 12:15:00,48.16,48.2,48.12,48.2,41318.0,40.25,40.2835,40.2166,40.2835,41318.0
2018-04-12 12:20:00,48.19,48.19,48.16,48.16,36780.0,40.2751,40.2751,40.25,40.25,36780.0
2018-04-12 12:25:00,48.15,48.17,48.15,48.17,32401.0,40.2417,40.2584,40.2417,40.2584,32401.0
2018-04-12 12:30:00,48.17,48.19,48.16,48.18,27781.0,40.2584,40.2751,40.25,40.2668,27781.0
2018-04-12 12:35:00,48.18,48.2,48.16,48.18,33338.0,40.2668,40.2835,40.25,40.2668,33338.0
2018-04-12 12:40:00,48.18,48.2,48.18,48.2,33987.0,40.2668,40.2835,40.2668,40.2835,33987.0
2018-04-12 12:45:00,48.2,48.27,48.2,48.27,151044.0,40.2835,40.342,40.2835,40.342,151044.0
2018-04-12 12:50:00,48.26,48.31,48.26,48.26,106111.0,40.3336,40.3754,40.3336,40.3336,106111.0
2018-04-12 12:55:00,48.27,48.3,48.26,48.29,42430.0,40.342,40.3671,40.3336,40.3587,42430.0
2018-04-12 13:00:00,48.3,48.32,48.29,48.31,58547.0,40.3671,40.3838,40.3587,40.3754,58547.0
2018-04-12 13:05:00,48.31,48.32,48.23,48.25,155335.0,40.3754,40.3838,40.3085,40.3253,155335.0
2018-04-12 13:10:00,48.25,48.27,48.2,48.21,67400.0,40.3253,40.342,40.2835,40.2918,67400.0
2018-04-12 13:15:00,48.22,48.22,48.16,48.18,94325.0,40.3002,40.3002,40.25,40.2668,94325.0
2018-04-12 13:20:00,48.19,48.2,48.14,48.17,74284.0,40.2751,40.2835,40.2333,40.2584,74284.0
2018-04-12 13:25:00,48.17,48.19,48.07,48.1,124898.0,40.2584,40.2751,40.1748,40.1999,124898.0
2018-04-12 13:30:00,48.09,48.16,48.07,48.16,66792.0,40.1915,40.25,40.1748,40.25,66792.0
2018-04-12 13:35:00,48.16,48.2,48.15,48.17,92340.0,40.25,40.2835,40.2417,40.2584,92340.0
2018-04-12 13:40:00,48.18,48.19,48.15,48.18,29813.0,40.2668,40.2751,40.2417,40.2668,29813.0
2018-04-12 13:45:00,48.17,48.18,48.13,48.15,59441.0,40.2584,40.2668,40.225,40.2417,59441.0
2018-04-12 13:50:00,48.15,48.2,48.15,48.17,28282.0,40.2417,40.2835,40.2417,40.2584,28282.0
2018-04-12 13:55:00,48.17,48.18,48.1,48.14,64136.0,40.2584,40.2668,40.1999,40.2333,64136.0
2018-04-12 14:00:00,48.14,48.18,48.13,48.18,33221.0,40.2333,40.2668,40.225,40.2668,33221.0
2018-04-12 14:05:00,48.18,48.2,48.16,48.18,45721.0,40.2668,40.2835,40.25,40.2668,45721.0
2018-04-12 14:10:00,48.19,48.19,48.16,48.19,96992.0,40.2751,40.2751,40.25,40.2751,96992.0
2018-04-12 14:15:00,48.19,48.22,48.19,48.21,47443.0,40.2751,40.3002,40.2751,40.2918,47443.0
2018-04-12 14:20:00,48.22,48.25,48.21,48.23,56746.0,40.3002,40.3253,40.2918,40.3085,56746.0
2018-04-12 14:25:00,48.23,48.25,48.22,48.23,22709.0,40.3085,40.3253,40.3002,40.3085,22709.0
2018-04-12 14:30:00,48.23,48.26,48.21,48.23,110008.0,40.3085,40.3336,40.2918,40.3085,110008.0
2018-04-12 14:35:00,48.23,48.24,48.19,48.21,27190.0,40.3085,40.3169,40.2751,40.2918,27190.0
2018-04-12 14:40:00,48.21,48.22,48.19,48.2,71112.0,40.2918,40.3002,40.2751,40.2835,71112.0
2018-04-12 14:45:00,48.2,48.2,48.16,48.19,112422.0,40.2835,40.2835,40.25,40.2751,112422.0
2018-04-12 14:50:00,48.19,48.22,48.18,48.21,34055.0,40.2751,40.3002,40.2668,40.2918,34055.0
2018-04-12 14:55:00,48.2,48.26,48.2,48.25,36234.0,40.2835,40.3336,40.2835,40.3253,36234.0
2018-04-12 15:00:00,48.25,48.26,48.23,48.25,56398.0,40.3253,40.3336,40.3085,40.3253,56398.0
2018-04-12 15:05:00,48.25,48.26,48.2,48.21,67192.0,40.3253,40.3336,40.2835,40.2918,67192.0
2018-04-12 15:10:00,48.21,48.26,48.21,48.26,47902.0,40.2918,40.3336,40.2918,40.3336,47902.0
2018-04-12 15:15:00,48.26,48.29,48.24,48.28,411790.0,40.3336,40.3587,40.3169,40.3503,411790.0
2018-04-12 15:20:00,48.29,48.32,48.28,48.3,123237.0,40.3587,40.3838,40.3503,40.3671,123237.0
2018-04-12 15:25:00,48.3,48.34,48.29,48.33,173937.0,40.3671,40.4005,40.3587,40.3921,173937.0
2018-04-12 15:30:00,48.33,48.34,48.3,48.31,353812.0,40.3921,40.4005,40.3671,40.3754,353812.0
2018-04-12 15:35:00,48.32,48.36,48.31,48.36,244890.0,40.3838,40.4172,40.3754,40.4172,244890.0
2018-04-12 15:40:00,48.36,48.36,48.29,48.3,180843.0,40.4172,40.4172,40.3587,40.3671,180843.0
2018-04-12 15:45:00,48.3,48.3,48.21,48.23,526083.0,40.3671,40.3671,40.2918,40.3085,526083.0
2018-04-12 15:50:00,48.24,48.26,48.21,48.23,298278.0,40.3169,40.3336,40.2918,40.3085,298278.0
2018-04-12 15:55:00,48.23,48.27,48.21,48.23,625810.0,40.3085,40.342,40.2918,40.3085,625810.0
2018-04-13 09:30:00,48.06,48.07,47.97,47.99,229381.0,40.1665,40.1748,40.0913,40.108,229381.0
2018-04-13 09:35:00,47.99,48.0,47.92,47.95,238685.0,40.108,40.1163,40.0495,40.0745,238685.0
2018-04-13 09:40:00,47.95,48.01,47.94,47.96,122293.0,40.0745,40.1247,40.0662,40.0829,122293.0
2018-04-13 09:45:00,47.96,47.99,47.91,47.93,110826.0,40.0829,40.108,40.0411,40.0578,110826.0
2018-04-13 09:50:00,47.92,47.94,47.86,47.87,157756.0,40.0495,40.0662,39.9993,40.0077,157756.0
2018-04-13 09:55:00,47.87,47.87,47.8,47.82,418452.0,40.0077,40.0077,39.9492,39.9659,418452.0
2018-04-13 10:00:00,47.81,47.88,47.8,47.82,336312.0,39.9575,40.016,39.9492,39.9659,336312.0
2018-04-13 10:05:00,47.83,47.86,47.75,47.75,186153.0,39.9742,39.9993,39.9074,39.9074,186153.0
2018-04-13 10:10:00,47.75,47.76,47.69,47.76,350681.0,39.9074,39.9157,39.8572,39.9157,350681.0
2018-04-13 10:15:00,47.75,47.8,47.75,47.79,313215.0,39.9074,39.9492,39.9074,39.9408,313215.0
2018-04-13 10:20:00,47.78,47.79,47.68,47.68,1329815.0,39.9325,39.9408,39.8489,39.8489,1329815.0
2018-04-13 10:25:00,47.69,47.7,47.55,47.59,705385.0,39.8572,39.8656,39.7402,39.7737,705385.0
2018-04-13 10:30:00,47.58,47.64,47.51,47.61,258867.0,39.7653,39.8155,39.7068,39.7904,258867.0
2018-04-13 10:35:00,47.61,47.65,47.59,47.61,693254.0,39.7904,39.8238,39.7737,39.7904,693254.0
2018-04-13 10:40:00,47.61,47.65,47.58,47.62,213055.0,39.7904,39.8238,39.7653,39.7987,213055.0
2018-04-13 10:45:00,47.62,47.71,47.6,47.68,253262.0,39.7987,39.874,39.782,39.8489,253262.0
2018-04-13 10:50:00,47.68,47.71,47.66,47.69,79278.0,39.8489,39.874,39.8322,39.8572,79278.0
2018-04-13 10:55:00,47.69,47.7,47.6,47.6,185809.0,39.8572,39.8656,39.782,39.782,185809.0
2018-04-13 11:00:00,47.6,47.61,47.52,47.53,329060.0,39.782,39.7904,39.7152,39.7235,329060.0
2018-04-13 11:05:00,47.52,47.58,47.51,47.57,162431.0,39.7152,39.7653,39.7068,39.7569,162431.0
2018-04-13 11:10:00,47.58,47.61,47.55,47.57,231209.0,39.7653,39.7904,39.7402,39.7569,231209.0
2018-04-13 11:15:00,47.57,47.63,47.56,47.57,100476.0,39.7569,39.8071,39.7486,39.7569,100476.0
2018-04-13 11:20:00,47.57,47.66,47.55,47.66,83819.0,39.7569,39.8322,39.7402,39.8322,83819.0
2018-04-13 11:25:00,47.65,47.69,47.64,47.67,78577.0,39.8238,39.8572,39.8155,39.8405,78577.0
2018-04-13 11:30:00,47.68,47.7,47.66,47.67,76923.0,39.8489,39.8656,39.8322,39.8405,76923.0
2018-04-13 11:35:00,47.67,47.72,47.62,47.63,45543.0,39.8405,39.8823,39.7987,39.8071,45543.0
2018-04-13 11:40:00,47.64,47.67,47.6,47.67,70061.0,39.8155,39.8405,39.782,39.8405,70061.0
2018-04-13 11:45:00,47.67,47.67,47.63,47.65,81573.0,39.8405,39.8405,39.8071,39.8238,81573.0
2018-04-13 11:50:00,47.65,47.65,47.58,47.6,84599.0,39.8238,39.8238,39.7653,39.782,84599.0
2018-04-13 11:55:00,47.6,47.69,47.6,47.68,71878.0,39.782,39.8572,39.782,39.8489,71878.0
2018-04-13 12:00:00,47.67,47.72,47.66,47.69,95205.0,39.8405,39.8823,39.8322,39.8572,95205.0
2018-04-13 12:05:00,47.69,47.7,47.62,47.64,72507.0,39.8572,39.8656,39.7987,39.8155,72507.0
2018-04-13 12:10:00,47.64,47.68,47.61,47.67,64958.0,39.8155,39.8489,39.7904,39.8405,64958.0
2018-04-13 12:15:00,47.67,47.69,47.66,47.67,120583.0,39.8405,39.8572,39.8322,39.8405,120583.0
2018-04-13 12:20:00,47.67,47.73,47.66,47.72,73754.0,39.8405,39.8907,39.8322,39.8823,73754.0
2018-04-13 12:25:00,47.72,47.77,47.68,47.75,117086.0,39.8823,39.9241,39.8489,39.9074,117086.0
2018-04-13 12:30:00,47.75,47.75,47.7,47.71,55996.0,39.9074,39.9074,39.8656,39.874,55996.0
2018-04-13 12:35:00,47.7,47.72,47.65,47.67,362413.0,39.8656,39.8823,39.8238,39.8405,362413.0
2018-04-13 12:40:00,47.67,47.7,47.64,47.66,97810.0,39.8405,39.8656,39.8155,39.8322,97810.0
2018-04-13 12:45:00,47.67,47.67,47.64,47.66,55727.0,39.8405,39.8405,39.8155,39.8322,55727.0
2018-04-13 12:50:00,47.67,47.69,47.65,47.65,118685.0,39.8405,39.8572,39.8238,39.8238,118685.0
2018-04-13 12:55:00,47.66,47.68,47.65,47.66,63367.0,39.8322,39.8489,39.8238,39.8322,63367.0
2018-04-13 13:00:00,47.66,47.69,47.66,47.67,53054.0,39.8322,39.8572,39.8322,39.8405,53054.0
2018-04-13 13:05:00,47.67,47.7,47.66,47.67,179620.0,39.8405,39.8656,39.8322,39.8405,179620.0
2018-04-13 13:10:00,47.67,47.69,47.65,47.69,57996.0,39.8405,39.8572,39.8238,39.8572,57996.0
2018-04-13 13:15:00,47.69,47.72,47.69,47.7,89520.0,39.8572,39.8823,39.8572,39.8656,89520.0
2018-04-13 13:20:00,47.7,47.74,47.69,47.74,101062.0,39.8656,39.899,39.8572,39.899,101062.0
2018-04-13 13:25:00,47.75,47.77,47.74,47.75,51118.0,39.9074,39.9241,39.899,39.9074,51118.0
2018-04-13 13:30:00,47.75,47.76,47.72,47.74,122600.0,39.9074,39.9157,39.8823,39.899,122600.0
2018-04-13 13:35:00,47.74,47.75,47.72,47.75,149134.0,39.899,39.9074,39.8823,39.9074,149134.0
2018-04-13 13:40:00,47.74,47.78,47.74,47.76,96805.0,39.899,39.9325,39.899,39.9157,96805.0
2018-04-13 13:45:00,47.76,47.78,47.74,47.75,99006.0,39.9157,39.9325,39.899,39.9074,99006.0
2018-04-13 13:50:00,47.75,47.77,47.73,47.76,36565.0,39.9074,39.9241,39.8907,39.9157,36565.0
2018-04-13 13:55:00,47.75,47.75,47.71,47.73,47017.0,39.9074,39.9074,39.874,39.8907,47017.0
2018-04-13 14:00:00,47.73,47.74,47.71,47.72,48670.0,39.8907,39.899,39.874,39.8823,48670.0
2018-04-13 14:05:00,47.73,47.74,47.7,47.73,46180.0,39.8907,39.899,39.8656,39.8907,46180.0
2018-04-13 14:10:00,47.72,47.74,47.7,47.7,32248.0,39.8823,39.899,39.8656,39.8656,32248.0
2018-04-13 14:15:00,47.7,47.71,47.65,47.66,131526.0,39.8656,39.874,39.8238,39.8322,131526.0
2018-04-13 14:20:00,47.67,47.69,47.65,47.68,67533.0,39.8405,39.8572,39.8238,39.8489,67533.0
2018-04-13 14:25:00,47.67,47.68,47.64,47.67,207140.0,39.8405,39.8489,39.8155,39.8405,207140.0
2018-04-13 14:30:00,47.67,47.72,47.63,47.68,300439.0,39.8405,39.8823,39.8071,39.8489,300439.0
2018-04-13 14:35:00,47.69,47.7,47.63,47.66,127089.0,39.8572,39.8656,39.8071,39.8322,127089.0
2018-04-13 14:40:00,47.66,47.66,47.62,47.65,114358.0,39.8322,39.8322,39.7987,39.8238,114358.0
2018-04-13 14:45:00,47.65,47.67,47.61,47.62,124543.0,39.8238,39.8405,39.7904,39.7987,124543.0
2018-04-13 14:50:00,47.62,47.64,47.59,47.63,181372.0,39.7987,39.8155,39.7737,39.8071,181372.0
2018-04-13 14:55:00,47.63,47.63,47.58,47.61,134444.0,39.8071,39.8071,39.7653,39.7904,134444.0
2018-04-13 15:00:00,47.6,47.61,47.54,47.55,224708.0,39.782,39.7904,39.7319,39.7402,224708.0
2018-04-13 15:05:00,47.54,47.56,47.51,47.53,222991.0,39.7319,39.7486,39.7068,39.7235,222991.0
2018-04-13 15:10:00,47.53,47.57,47.53,47.54,100968.0,39.7235,39.7569,39.7235,39.7319,100968.0
2018-04-13 15:15:00,47.54,47.55,47.43,47.43,260019.0,39.7319,39.7402,39.6399,39.6399,260019.0
2018-04-13 15:20:00,47.43,47.5,47.43,47.47,162152.0,39.6399,39.6984,39.6399,39.6734,162152.0
2018-04-13 15:25:00,47.47,47.49,47.44,47.48,187953.0,39.6734,39.6901,39.6483,39.6817,187953.0
2018-04-13 15:30:00,47.47,47.52,47.44,47.51,1012282.0,39.6734,39.7152,39.6483,39.7068,1012282.0
2018-04-13 15:35:00,47.51,47.53,47.47,47.53,622468.0,39.7068,39.7235,39.6734,39.7235,622468.0
2018-04-13 15:40:00,47.52,47.6,47.52,47.58,844718.0,39.7152,39.782,39.7152,39.7653,844718.0
2018-04-13 15:45:00,47.58,47.6,47.57,47.59,361495.0,39.7653,39.782,39.7569,39.7737,361495.0
2018-04-13 15:50:00,47.59,47.63,47.59,47.62,501632.0,39.7737,39.8071,39.7737,39.7987,501632.0
2018-04-13 15:55:00,47.62,47.65,47.57,47.61,1775013.0,39.7987,39.8238,39.7569,39.7904,1775013.0
2018-04-16 09:30:00,46.75,46.77,46.65,46.66,499196.0,39.0716,39.0883,38.9881,38.9964,499196.0
2018-04-16 09:35:00,46.65,46.7,46.6,46.68,842861.0,38.9881,39.0298,38.9463,39.0131,842861.0
2018-04-16 09:40:00,46.67,46.72,46.61,46.72,490439.0,39.0048,39.0466,38.9546,39.0466,490439.0
2018-04-16 09:45:00,46.71,46.75,46.69,46.72,541950.0,39.0382,39.0716,39.0215,39.0466,541950.0
2018-04-16 09:50:00,46.72,46.72,46.68,46.71,500344.0,39.0466,39.0466,39.0131,39.0382,500344.0
2018-04-16 09:55:00,46.71,46.71,46.65,46.7,245900.0,39.0382,39.0382,38.9881,39.0298,245900.0
2018-04-16 10:00:00,46.7,46.77,46.7,46.75,172091.0,39.0298,39.0883,39.0298,39.0716,172091.0
2018-04-16 10:05:00,46.75,46.8,46.73,46.76,237022.0,39.0716,39.1134,39.0549,39.08,237022.0
2018-04-16 10:10:00,46.75,46.76,46.7,46.7,155237.0,39.0716,39.08,39.0298,39.0298,155237.0
2018-04-16 10:15:00,46.71,46.73,46.66,46.71,229552.0,39.0382,39.0549,38.9964,39.0382,229552.0
2018-04-16 10:20:00,46.7,46.75,46.69,46.75,103484.0,39.0298,39.0716,39.0215,39.0716,103484.0
2018-04-16 10:25:00,46.75,46.82,46.72,46.82,172053.0,39.0716,39.1301,39.0466,39.1301,172053.0
2018-04-16 10:30:00,46.82,46.84,46.8,46.83,249879.0,39.1301,39.1468,39.1134,39.1385,249879.0
2018-04-16 10:35:00,46.83,46.83,46.78,46.8,95545.0,39.1385,39.1385,39.0967,39.1134,95545.0
2018-04-16 10:40:00,46.81,46.84,46.79,46.82,136110.0,39.1218,39.1468,39.1051,39.1301,136110.0
2018-04-16 10:45:00,46.82,46.88,46.81,46.83,1000991.0,39.1301,39.1803,39.1218,39.1385,1000991.0
2018-04-16 10:50:00,46.83,46.86,46.81,46.86,287356.0,39.1385,39.1636,39.1218,39.1636,287356.0
2018-04-16 10:55:00,46.85,46.87,46.83,46.83,99403.0,39.1552,39.1719,39.1385,39.1385,99403.0
2018-04-16 11:00:00,46.84,46.89,46.84,46.84,94136.0,39.1468,39.1886,39.1468,39.1468,94136.0
2018-04-16 11:05:00,46.84,46.89,46.84,46.87,172495.0,39.1468,39.1886,39.1468,39.1719,172495.0
2018-04-16 11:10:00,46.87,46.87,46.82,46.83,279883.0,39.1719,39.1719,39.1301,39.1385,279883.0
2018-04-16 11:15:00,46.82,46.86,46.81,46.86,284199.0,39.1301,39.1636,39.1218,39.1636,284199.0
2018-04-16 11:20:00,46.85,46.86,46.79,46.81,139915.0,39.1552,39.1636,39.1051,39.1218,139915.0
2018-04-16 11:25:00,46.81,46.82,46.76,46.81,113472.0,39.1218,39.1301,39.08,39.1218,113472.0
2018-04-16 11:30:00,46.81,46.81,46.73,46.73,142474.0,39.1218,39.1218,39.0549,39.0549,142474.0
2018-04-16 11:35:00,46.74,46.82,46.72,46.81,2411513.0,39.0633,39.1301,39.0466,39.1218,2411513.0
2018-04-16 11:40:00,46.81,46.83,46.8,46.82,320398.0,39.1218,39.1385,39.1134,39.1301,320398.0
2018-04-16 11:45:00,46.82,46.84,46.81,46.82,168318.0,39.1301,39.1468,39.1218,39.1301,168318.0
2018-04-16 11:50:00,46.82,46.85,46.82,46.82,134336.0,39.1301,39.1552,39.1301,39.1301,134336.0
2018-04-16 11:55:00,46.82,46.86,46.82,46.86,142262.0,39.1301,39.1636,39.1301,39.1636,142262.0
2018-04-16 12:00:00,46.86,46.89,46.85,46.88,136824.0,39.1636,39.1886,39.1552,39.1803,136824.0
2018-04-16 12:05:00,46.88,46.9,46.88,46.89,106924.0,39.1803,39.197,39.1803,39.1886,106924.0
2018-04-16 12:10:00,46.9,46.92,46.88,46.89,180024.0,39.197,39.2137,39.1803,39.1886,180024.0
2018-04-16 12:15:00,46.89,46.9,46.87,46.89,112152.0,39.1886,39.197,39.1719,39.1886,112152.0
2018-04-16 12:20:00,46.89,46.89,46.87,46.87,145425.0,39.1886,39.1886,39.1719,39.1719,145425.0
2018-04-16 12:25:00,46.87,46.88,46.87,46.87,56348.0,39.1719,39.1803,39.1719,39.1719,56348.0
2018-04-16 12:30:00,46.87,46.89,46.86,46.87,108383.0,39.1719,39.1886,39.1636,39.1719,108383.0
2018-04-16 12:35:00,46.88,46.88,46.85,46.86,86449.0,39.1803,39.1803,39.1552,39.1636,86449.0
2018-04-16 12:40:00,46.86,46.89,46.85,46.86,118464.0,39.1636,39.1886,39.1552,39.1636,118464.0
2018-04-16 12:45:00,46.87,46.93,46.86,46.92,109149.0,39.1719,39.2221,39.1636,39.2137,109149.0
2018-04-16 12:50:00,46.93,46.98,46.93,46.95,133252.0,39.2221,39.2639,39.2221,39.2388,133252.0
2018-04-16 12:55:00,46.95,46.95,46.93,46.94,92280.0,39.2388,39.2388,39.2221,39.2304,92280.0
2018-04-16 13:00:00,46.94,47.0,46.93,46.97,133637.0,39.2304,39.2806,39.2221,39.2555,133637.0
2018-04-16 13:05:00,46.97,47.02,46.96,47.02,81484.0,39.2555,39.2973,39.2471,39.2973,81484.0
2018-04-16 13:10:00,47.01,47.02,47.0,47.01,56943.0,39.2889,39.2973,39.2806,39.2889,56943.0
2018-04-16 13:15:00,47.01,47.01,46.98,46.98,75058.0,39.2889,39.2889,39.2639,39.2639,75058.0
2018-04-16 13:20:00,46.99,47.0,46.98,47.0,60195.0,39.2722,39.2806,39.2639,39.2806,60195.0
2018-04-16 13:25:00,47.0,47.0,46.96,46.97,168714.0,39.2806,39.2806,39.2471,39.2555,168714.0
2018-04-16 13:30:00,46.97,46.99,46.95,46.98,101804.0,39.2555,39.2722,39.2388,39.2639,101804.0
2018-04-16 13:35:00,46.98,47.0,46.98,46.99,72955.0,39.2639,39.2806,39.2639,39.2722,72955.0
2018-04-16 13:40:00,47.0,47.02,46.98,47.01,132087.0,39.2806,39.2973,39.2639,39.2889,132087.0
2018-04-16 13:45:00,47.01,47.02,47.0,47.02,40150.0,39.2889,39.2973,39.2806,39.2973,40150.0
2018-04-16 13:50:00,47.02,47.03,46.99,47.02,148185.0,39.2973,39.3056,39.2722,39.2973,148185.0
2018-04-16 13:55:00,47.02,47.02,46.99,47.01,61659.0,39.2973,39.2973,39.2722,39.2889,61659.0
2018-04-16 14:00:00,47.01,47.02,46.95,46.95,93030.0,39.2889,39.2973,39.2388,39.2388,93030.0
2018-04-16 14:05:00,46.95,46.96,46.92,46.95,66465.0,39.2388,39.2471,39.2137,39.2388,66465.0
2018-04-16 14:10:00,46.95,46.96,46.9,46.91,116841.0,39.2388,39.2471,39.197,39.2054,116841.0
2018-04-16 14:15:00,46.9,46.92,46.9,46.91,68002.0,39.197,39.2137,39.197,39.2054,68002.0
2018-04-16 14:20:00,46.91,46.95,46.91,46.94,53854.0,39.2054,39.2388,39.2054,39.2304,53854.0
2018-04-16 14:25:00,46.94,46.94,46.89,46.92,131683.0,39.2304,39.2304,39.1886,39.2137,131683.0
2018-04-16 14:30:00,46.93,46.97,46.91,46.97,133533.0,39.2221,39.2555,39.2054,39.2555,133533.0
2018-04-16 14:35:00,46.97,46.99,46.97,46.98,64850.0,39.2555,39.2722,39.2555,39.2639,64850.0
2018-04-16 14:40:00,46.98,47.0,46.96,46.99,73758.0,39.2639,39.2806,39.2471,39.2722,73758.0
2018-04-16 14:45:00,46.99,47.03,46.98,47.02,279783.0,39.2722,39.3056,39.2639,39.2973,279783.0
2018-04-16 14:50:00,47.02,47.02,46.99,46.99,90335.0,39.2973,39.2973,39.2722,39.2722,90335.0
2018-04-16 14:55:00,46.99,47.0,46.97,46.98,52104.0,39.2722,39.2806,39.2555,39.2639,52104.0
2018-04-16 15:00:00,46.98,47.0,46.97,47.0,137962.0,39.2639,39.2806,39.2555,39.2806,137962.0
2018-04-16 15:05:00,47.0,47.0,46.96,46.98,85377.0,39.2806,39.2806,39.2471,39.2639,85377.0
2018-04-16 15:10:00,46.98,46.98,46.95,46.97,120281.0,39.2639,39.2639,39.2388,39.2555,120281.0
2018-04-16 15:15:00,46.97,46.98,46.94,46.95,126000.0,39.2555,39.2639,39.2304,39.2388,126000.0
2018-04-16 15:20:00,46.94,46.95,46.9,46.92,97811.0,39.2304,39.2388,39.197,39.2137,97811.0
2018-04-16 15:25:00,46.91,46.98,46.91,46.96,111424.0,39.2054,39.2639,39.2054,39.2471,111424.0
2018-04-16 15:30:00,46.97,46.97,46.95,46.96,181451.0,39.2555,39.2555,39.2388,39.2471,181451.0
2018-04-16 15:35:00,46.96,46.96,46.94,46.96,130041.0,39.2471,39.2471,39.2304,39.2471,130041.0
2018-04-16 15:40:00,46.96,47.02,46.96,47.02,238700.0,39.2471,39.2973,39.2471,39.2973,238700.0
2018-04-16 15:45:00,47.01,47.02,46.94,46.96,375581.0,39.2889,39.2973,39.2304,39.2471,375581.0
2018-04-16 15:50:00,46.96,47.01,46.95,46.99,502464.0,39.2471,39.2889,39.2388,39.2722,502464.0
2018-04-16 15:55:00,46.99,47.01,46.98,47.0,1147832.0,39.2722,39.2889,39.2639,39.2806,1147832.0
2018-04-17 09:30:00,46.7,46.8,46.65,46.79,1979027.0,39.0298,39.1134,38.9881,39.1051,1979027.0
2018-04-17 09:35:00,46.79,46.8,46.74,46.76,726456.0,39.1051,39.1134,39.0633,39.08,726456.0
2018-04-17 09:40:00,46.76,46.81,46.75,46.8,561780.0,39.08,39.1218,39.0716,39.1134,561780.0
2018-04-17 09:45:00,46.8,46.85,46.8,46.84,405758.0,39.1134,39.1552,39.1134,39.1468,405758.0
2018-04-17 09:50:00,46.84,46.84,46.81,46.82,192603.0,39.1468,39.1468,39.1218,39.1301,192603.0
2018-04-17 09:55:00,46.82,46.86,46.81,46.86,321955.0,39.1301,39.1636,39.1218,39.1636,321955.0
2018-04-17 10:00:00,46.86,46.93,46.86,46.9,609624.0,39.1636,39.2221,39.1636,39.197,609624.0
2018-04-17 10:05:00,46.9,46.95,46.87,46.93,440674.0,39.197,39.2388,39.1719,39.2221,440674.0
2018-04-17 10:10:00,46.93,46.98,46.92,46.95,667666.0,39.2221,39.2639,39.2137,39.2388,667666.0
2018-04-17 10:15:00,46.96,46.97,46.9,46.94,304219.0,39.2471,39.2555,39.197,39.2304,304219.0
2018-04-17 10:20:00,46.94,46.96,46.92,46.95,191420.0,39.2304,39.2471,39.2137,39.2388,191420.0
2018-04-17 10:25:00,46.94,46.95,46.9,46.9,274708.0,39.2304,39.2388,39.197,39.197,274708.0
2018-04-17 10:30:00,46.9,46.94,46.89,46.94,336201.0,39.197,39.2304,39.1886,39.2304,336201.0
2018-04-17 10:35:00,46.94,46.95,46.88,46.93,351487.0,39.2304,39.2388,39.1803,39.2221,351487.0
2018-04-17 10:40:00,46.93,46.94,46.9,46.92,147936.0,39.2221,39.2304,39.197,39.2137,147936.0
2018-04-17 10:45:00,46.92,46.93,46.89,46.91,150137.0,39.2137,39.2221,39.1886,39.2054,150137.0
2018-04-17 10:50:00,46.91,46.96,46.91,46.96,177064.0,39.2054,39.2471,39.2054,39.2471,177064.0
2018-04-17 10:55:00,46.96,47.02,46.95,47.01,277319.0,39.2471,39.2973,39.2388,39.2889,277319.0
2018-04-17 11:00:00,47.01,47.06,47.0,47.04,134655.0,39.2889,39.3307,39.2806,39.314,134655.0
2018-04-17 11:05:00,47.04,47.06,47.0,47.01,311575.0,39.314,39.3307,39.2806,39.2889,311575.0
2018-04-17 11:10:00,47.01,47.07,47.0,47.0,1112838.0,39.2889,39.3391,39.2806,39.2806,1112838.0
2018-04-17 11:15:00,47.0,47.01,46.98,46.98,195577.0,39.2806,39.2889,39.2639,39.2639,195577.0
2018-04-17 11:20:00,46.98,47.0,46.98,46.99,210644.0,39.2639,39.2806,39.2639,39.2722,210644.0
2018-04-17 11:25:00,46.98,47.02,46.98,47.0,324628.0,39.2639,39.2973,39.2639,39.2806,324628.0
2018-04-17 11:30:00,47.0,47.0,46.94,46.95,101091.0,39.2806,39.2806,39.2304,39.2388,101091.0
2018-04-17 11:35:00,46.94,46.95,46.89,46.89,260367.0,39.2304,39.2388,39.1886,39.1886,260367.0
2018-04-17 11:40:00,46.9,46.92,46.88,46.89,189866.0,39.197,39.2137,39.1803,39.1886,189866.0
2018-04-17 11:45:00,46.89,46.93,46.89,46.93,174887.0,39.1886,39.2221,39.1886,39.2221,174887.0
2018-04-17 11:50:00,46.94,46.98,46.93,46.97,150249.0,39.2304,39.2639,39.2221,39.2555,150249.0
2018-04-17 11:55:00,46.97,46.98,46.93,46.94,91738.0,39.2555,39.2639,39.2221,39.2304,91738.0
2018-04-17 12:00:00,46.94,47.03,46.94,47.03,90540.0,39.2304,39.3056,39.2304,39.3056,90540.0
2018-04-17 12:05:00,47.03,47.04,47.02,47.04,58993.0,39.3056,39.314,39.2973,39.314,58993.0
2018-04-17 12:10:00,47.04,47.06,47.03,47.05,68674.0,39.314,39.3307,39.3056,39.3224,68674.0
2018-04-17 12:15:00,47.05,47.06,47.04,47.05,47085.0,39.3224,39.3307,39.314,39.3224,47085.0
2018-04-17 12:20:00,47.05,47.06,47.01,47.02,140270.0,39.3224,39.3307,39.2889,39.2973,140270.0
2018-04-17 12:25:00,47.03,47.05,47.02,47.03,46054.0,39.3056,39.3224,39.2973,39.3056,46054.0
2018-04-17 12:30:00,47.03,47.04,47.01,47.02,68833.0,39.3056,39.314,39.2889,39.2973,68833.0
2018-04-17 12:35:00,47.02,47.02,46.96,46.98,73112.0,39.2973,39.2973,39.2471,39.2639,73112.0
2018-04-17 12:40:00,46.98,47.0,46.96,46.97,92430.0,39.2639,39.2806,39.2471,39.2555,92430.0
2018-04-17 12:45:00,46.97,47.01,46.96,47.0,87756.0,39.2555,39.2889,39.2471,39.2806,87756.0
2018-04-17 12:50:00,47.0,47.04,47.0,47.02,136834.0,39.2806,39.314,39.2806,39.2973,136834.0
2018-04-17 12:55:00,47.02,47.06,47.01,47.05,161444.0,39.2973,39.3307,39.2889,39.3224,161444.0
2018-04-17 13:00:00,47.04,47.06,47.01,47.06,126996.0,39.314,39.3307,39.2889,39.3307,126996.0
2018-04-17 13:05:00,47.05,47.08,47.05,47.05,49147.0,39.3224,39.3474,39.3224,39.3224,49147.0
2018-04-17 13:10:00,47.05,47.08,47.04,47.05,41843.0,39.3224,39.3474,39.314,39.3224,41843.0
2018-04-17 13:15:00,47.05,47.06,47.0,47.01,175642.0,39.3224,39.3307,39.2806,39.2889,175642.0
2018-04-17 13:20:00,47.01,47.04,47.0,47.04,71165.0,39.2889,39.314,39.2806,39.314,71165.0
2018-04-17 13:25:00,47.04,47.07,47.02,47.07,26429.0,39.314,39.3391,39.2973,39.3391,26429.0
2018-04-17 13:30:00,47.07,47.08,47.04,47.06,32977.0,39.3391,39.3474,39.314,39.3307,32977.0
2018-04-17 13:35:00,47.06,47.06,47.04,47.05,27662.0,39.3307,39.3307,39.314,39.3224,27662.0
2018-04-17 13:40:00,47.06,47.06,47.03,47.05,63426.0,39.3307,39.3307,39.3056,39.3224,63426.0
2018-04-17 13:45:00,47.05,47.09,47.04,47.07,31282.0,39.3224,39.3558,39.314,39.3391,31282.0
2018-04-17 13:50:00,47.07,47.07,47.02,47.06,87238.0,39.3391,39.3391,39.2973,39.3307,87238.0
2018-04-17 13:55:00,47.06,47.09,47.06,47.07,53871.0,39.3307,39.3558,39.3307,39.3391,53871.0
2018-04-17 14:00:00,47.08,47.11,47.06,47.1,161656.0,39.3474,39.3725,39.3307,39.3641,161656.0
2018-04-17 14:05:00,47.11,47.11,47.08,47.08,63222.0,39.3725,39.3725,39.3474,39.3474,63222.0
2018-04-17 14:10:00,47.08,47.08,47.05,47.07,104158.0,39.3474,39.3474,39.3224,39.3391,104158.0
2018-04-17 14:15:00,47.06,47.08,47.05,47.06,72854.0,39.3307,39.3474,39.3224,39.3307,72854.0
2018-04-17 14:20:00,47.05,47.06,47.0,47.02,301601.0,39.3224,39.3307,39.2806,39.2973,301601.0
2018-04-17 14:25:00,47.02,47.04,47.0,47.04,47450.0,39.2973,39.314,39.2806,39.314,47450.0
2018-04-17 14:30:00,47.03,47.05,47.02,47.03,40533.0,39.3056,39.3224,39.2973,39.3056,40533.0
2018-04-17 14:35:00,47.02,47.05,47.02,47.04,70985.0,39.2973,39.3224,39.2973,39.314,70985.0
2018-04-17 14:40:00,47.04,47.06,47.03,47.05,35940.0,39.314,39.3307,39.3056,39.3224,35940.0
2018-04-17 14:45:00,47.06,47.07,47.04,47.06,94346.0,39.3307,39.3391,39.314,39.3307,94346.0
2018-04-17 14:50:00,47.07,47.08,47.03,47.04,50488.0,39.3391,39.3474,39.3056,39.314,50488.0
2018-04-17 14:55:00,47.04,47.05,47.02,47.04,96716.0,39.314,39.3224,39.2973,39.314,96716.0
2018-04-17 15:00:00,47.04,47.05,47.02,47.05,115457.0,39.314,39.3224,39.2973,39.3224,115457.0
2018-04-17 15:05:00,47.05,47.09,47.04,47.08,229255.0,39.3224,39.3558,39.314,39.3474,229255.0
2018-04-17 15:10:00,47.08,47.09,47.05,47.05,203769.0,39.3474,39.3558,39.3224,39.3224,203769.0
2018-04-17 15:15:00,47.05,47.1,47.04,47.1,95455.0,39.3224,39.3641,39.314,39.3641,95455.0
2018-04-17 15:20:00,47.1,47.11,47.08,47.09,178335.0,39.3641,39.3725,39.3474,39.3558,178335.0
2018-04-17 15:25:00,47.09,47.15,47.08,47.14,469254.0,39.3558,39.4059,39.3474,39.3976,469254.0
2018-04-17 15:30:00,47.14,47.14,47.1,47.11,222515.0,39.3976,39.3976,39.3641,39.3725,222515.0
2018-04-17 15:35:00,47.11,47.13,47.08,47.09,99946.0,39.3725,39.3892,39.3474,39.3558,99946.0
2018-04-17 15:40:00,47.09,47.09,47.04,47.07,317771.0,39.3558,39.3558,39.314,39.3391,317771.0
2018-04-17 15:45:00,47.07,47.08,47.05,47.06,612061.0,39.3391,39.3474,39.3224,39.3307,612061.0
2018-04-17 15:50:00,47.07,47.07,46.99,47.01,691225.0,39.3391,39.3391,39.2722,39.2889,691225.0
2018-04-17 15:55:00,47.01,47.04,46.99,47.03,1454930.0,39.2889,39.314,39.2722,39.3056,1454930.0
2018-04-18 09:30:00,46.67,46.72,46.65,46.7,474070.0,39.0048,39.0466,38.9881,39.0298,474070.0
2018-04-18 09:35:00,46.7,46.76,46.63,46.64,351813.0,39.0298,39.08,38.9713,38.9797,351813.0
2018-04-18 09:40:00,46.63,46.65,46.62,46.64,256439.0,38.9713,38.9881,38.963,38.9797,256439.0
2018-04-18 09:45:00,46.63,46.67,46.6,46.65,195998.0,38.9713,39.0048,38.9463,38.9881,195998.0
2018-04-18 09:50:00,46.66,46.71,46.65,46.66,176831.0,38.9964,39.0382,38.9881,38.9964,176831.0
2018-04-18 09:55:00,46.66,46.72,46.66,46.71,161536.0,38.9964,39.0466,38.9964,39.0382,161536.0
2018-04-18 10:00:00,46.71,46.71,46.62,46.67,379584.0,39.0382,39.0382,38.963,39.0048,379584.0
2018-04-18 10:05:00,46.67,46.67,46.61,46.65,315663.0,39.0048,39.0048,38.9546,38.9881,315663.0
2018-04-18 10:10:00,46.65,46.65,46.59,46.59,116821.0,38.9881,38.9881,38.9379,38.9379,116821.0
2018-04-18 10:15:00,46.59,46.68,46.59,46.68,302627.0,38.9379,39.0131,38.9379,39.0131,302627.0
2018-04-18 10:20:00,46.69,46.74,46.68,46.73,125324.0,39.0215,39.0633,39.0131,39.0549,125324.0
2018-04-18 10:25:00,46.73,46.76,46.7,46.75,198476.0,39.0549,39.08,39.0298,39.0716,198476.0
2018-04-18 10:30:00,46.76,46.81,46.75,46.8,303235.0,39.08,39.1218,39.0716,39.1134,303235.0
2018-04-18 10:35:00,46.8,46.82,46.78,46.79,100779.0,39.1134,39.1301,39.0967,39.1051,100779.0
2018-04-18 10:40:00,46.8,46.87,46.79,46.82,269375.0,39.1134,39.1719,39.1051,39.1301,269375.0
2018-04-18 10:45:00,46.83,46.86,46.82,46.86,78781.0,39.1385,39.1636,39.1301,39.1636,78781.0
2018-04-18 10:50:00,46.86,46.87,46.8,46.81,213859.0,39.1636,39.1719,39.1134,39.1218,213859.0
2018-04-18 10:55:00,46.81,46.87,46.8,46.86,124474.0,39.1218,39.1719,39.1134,39.1636,124474.0
2018-04-18 11:00:00,46.86,46.98,46.85,46.96,1868966.0,39.1636,39.2639,39.1552,39.2471,1868966.0
2018-04-18 11:05:00,46.96,46.98,46.94,46.95,774060.0,39.2471,39.2639,39.2304,39.2388,774060.0
2018-04-18 11:10:00,46.95,46.96,46.92,46.94,135431.0,39.2388,39.2471,39.2137,39.2304,135431.0
2018-04-18 11:15:00,46.94,46.94,46.89,46.9,227829.0,39.2304,39.2304,39.1886,39.197,227829.0
2018-04-18 11:20:00,46.89,46.91,46.88,46.88,122999.0,39.1886,39.2054,39.1803,39.1803,122999.0
2018-04-18 11:25:00,46.89,46.93,46.88,46.91,103432.0,39.1886,39.2221,39.1803,39.2054,103432.0
2018-04-18 11:30:00,46.91,46.91,46.87,46.88,69040.0,39.2054,39.2054,39.1719,39.1803,69040.0
2018-04-18 11:35:00,46.87,46.88,46.84,46.87,228712.0,39.1719,39.1803,39.1468,39.1719,228712.0
2018-04-18 11:40:00,46.87,46.87,46.8,46.82,130744.0,39.1719,39.1719,39.1134,39.1301,130744.0
2018-04-18 11:45:00,46.81,46.82,46.79,46.82,192098.0,39.1218,39.1301,39.1051,39.1301,192098.0
2018-04-18 11:50:00,46.82,46.86,46.82,46.86,112818.0,39.1301,39.1636,39.1301,39.1636,112818.0
2018-04-18 11:55:00,46.86,46.86,46.77,46.79,281113.0,39.1636,39.1636,39.0883,39.1051,281113.0
2018-04-18 12:00:00,46.79,46.83,46.79,46.83,130498.0,39.1051,39.1385,39.1051,39.1385,130498.0
2018-04-18 12:05:00,46.82,46.85,46.82,46.83,37671.0,39.1301,39.1552,39.1301,39.1385,37671.0
2018-04-18 12:10:00,46.83,46.85,46.82,46.84,60110.0,39.1385,39.1552,39.1301,39.1468,60110.0
2018-04-18 12:15:00,46.84,46.86,46.82,46.84,55934.0,39.1468,39.1636,39.1301,39.1468,55934.0
2018-04-18 12:20:00,46.85,46.85,46.81,46.84,66133.0,39.1552,39.1552,39.1218,39.1468,66133.0
2018-04-18 12:25:00,46.84,46.85,46.82,46.83,65915.0,39.1468,39.1552,39.1301,39.1385,65915.0
2018-04-18 12:30:00,46.83,46.84,46.81,46.81,43075.0,39.1385,39.1468,39.1218,39.1218,43075.0
2018-04-18 12:35:00,46.81,46.82,46.79,46.8,93075.0,39.1218,39.1301,39.1051,39.1134,93075.0
2018-04-18 12:40:00,46.8,46.84,46.8,46.84,69996.0,39.1134,39.1468,39.1134,39.1468,69996.0
2018-04-18 12:45:00,46.83,46.96,46.82,46.95,1498460.0,39.1385,39.2471,39.1301,39.2388,1498460.0
2018-04-18 12:50:00,46.94,46.95,46.89,46.93,399893.0,39.2304,39.2388,39.1886,39.2221,399893.0
2018-04-18 12:55:00,46.93,46.96,46.91,46.96,2324702.0,39.2221,39.2471,39.2054,39.2471,2324702.0
2018-04-18 13:00:00,46.96,47.01,46.95,47.01,103347.0,39.2471,39.2889,39.2388,39.2889,103347.0
2018-04-18 13:05:00,47.01,47.03,46.99,46.99,187376.0,39.2889,39.3056,39.2722,39.2722,187376.0
2018-04-18 13:10:00,46.99,47.04,46.99,47.04,111412.0,39.2722,39.314,39.2722,39.314,111412.0
2018-04-18 13:15:00,47.04,47.06,47.02,47.04,113080.0,39.314,39.3307,39.2973,39.314,113080.0
2018-04-18 13:20:00,47.04,47.06,47.0,47.0,76155.0,39.314,39.3307,39.2806,39.2806,76155.0
2018-04-18 13:25:00,47.0,47.02,46.99,47.02,36404.0,39.2806,39.2973,39.2722,39.2973,36404.0
2018-04-18 13:30:00,47.02,47.04,46.99,47.01,30162.0,39.2973,39.314,39.2722,39.2889,30162.0
2018-04-18 13:35:00,47.01,47.04,47.01,47.02,60620.0,39.2889,39.314,39.2889,39.2973,60620.0
2018-04-18 13:40:00,47.01,47.03,46.99,47.0,67841.0,39.2889,39.3056,39.2722,39.2806,67841.0
2018-04-18 13:45:00,47.01,47.02,46.96,46.98,176784.0,39.2889,39.2973,39.2471,39.2639,176784.0
2018-04-18 13:50:00,46.98,47.0,46.97,46.98,218914.0,39.2639,39.2806,39.2555,39.2639,218914.0
2018-04-18 13:55:00,46.98,47.0,46.95,46.95,203984.0,39.2639,39.2806,39.2388,39.2388,203984.0
2018-04-18 14:00:00,46.95,46.98,46.93,46.95,155787.0,39.2388,39.2639,39.2221,39.2388,155787.0
2018-04-18 14:05:00,46.96,47.03,46.96,47.01,155138.0,39.2471,39.3056,39.2471,39.2889,155138.0
2018-04-18 14:10:00,47.02,47.03,47.0,47.0,108776.0,39.2973,39.3056,39.2806,39.2806,108776.0
2018-04-18 14:15:00,47.01,47.02,46.99,47.01,179870.0,39.2889,39.2973,39.2722,39.2889,179870.0
2018-04-18 14:20:00,47.01,47.05,47.0,47.02,262638.0,39.2889,39.3224,39.2806,39.2973,262638.0
2018-04-18 14:25:00,47.02,47.04,47.02,47.03,82951.0,39.2973,39.314,39.2973,39.3056,82951.0
2018-04-18 14:30:00,47.03,47.05,47.02,47.03,232189.0,39.3056,39.3224,39.2973,39.3056,232189.0
2018-04-18 14:35:00,47.04,47.08,47.03,47.03,201176.0,39.314,39.3474,39.3056,39.3056,201176.0
2018-04-18 14:40:00,47.03,47.06,47.03,47.04,191349.0,39.3056,39.3307,39.3056,39.314,191349.0
2018-04-18 14:45:00,47.04,47.1,47.04,47.07,260798.0,39.314,39.3641,39.314,39.3391,260798.0
2018-04-18 14:50:00,47.07,47.1,47.07,47.09,50054.0,39.3391,39.3641,39.3391,39.3558,50054.0
2018-04-18 14:55:00,47.09,47.13,47.07,47.07,106014.0,39.3558,39.3892,39.3391,39.3391,106014.0
2018-04-18 15:00:00,47.07,47.08,47.03,47.07,259461.0,39.3391,39.3474,39.3056,39.3391,259461.0
2018-04-18 15:05:00,47.08,47.09,47.04,47.04,61862.0,39.3474,39.3558,39.314,39.314,61862.0
2018-04-18 15:10:00,47.05,47.06,47.03,47.05,192568.0,39.3224,39.3307,39.3056,39.3224,192568.0
2018-04-18 15:15:00,47.05,47.07,47.05,47.05,66052.0,39.3224,39.3391,39.3224,39.3224,66052.0
2018-04-18 15:20:00,47.05,47.07,47.02,47.03,107545.0,39.3224,39.3391,39.2973,39.3056,107545.0
2018-04-18 15:25:00,47.03,47.05,47.02,47.04,71409.0,39.3056,39.3224,39.2973,39.314,71409.0
2018-04-18 15:30:00,47.04,47.04,47.01,47.02,92964.0,39.314,39.314,39.2889,39.2973,92964.0
2018-04-18 15:35:00,47.02,47.05,47.01,47.04,107042.0,39.2973,39.3224,39.2889,39.314,107042.0
2018-04-18 15:40:00,47.05,47.05,47.0,47.02,296376.0,39.3224,39.3224,39.2806,39.2973,296376.0
2018-04-18 15:45:00,47.02,47.03,46.96,46.96,262680.0,39.2973,39.3056,39.2471,39.2471,262680.0
2018-04-18 15:50:00,46.96,46.99,46.95,46.97,480563.0,39.2471,39.2722,39.2388,39.2555,480563.0
2018-04-18 15:55:00,46.97,46.99,46.92,46.94,1043074.0,39.2555,39.2722,39.2137,39.2304,1043074.0
2018-04-19 09:30:00,47.46,47.46,47.38,47.38,451879.0,39.665,39.665,39.5982,39.5982,451879.0
2018-04-19 09:35:00,47.38,47.39,47.34,47.37,720105.0,39.5982,39.6065,39.5647,39.5898,720105.0
2018-04-19 09:40:00,47.37,47.38,47.27,47.28,3048791.0,39.5898,39.5982,39.5062,39.5146,3048791.0
2018-04-19 09:45:00,47.28,47.29,47.24,47.28,574971.0,39.5146,39.5229,39.4811,39.5146,574971.0
2018-04-19 09:50:00,47.28,47.28,47.21,47.26,2265359.0,39.5146,39.5146,39.4561,39.4979,2265359.0
2018-04-19 09:55:00,47.26,47.31,47.24,47.3,511206.0,39.4979,39.5397,39.4811,39.5313,511206.0
2018-04-19 10:00:00,47.3,47.3,47.25,47.27,129329.0,39.5313,39.5313,39.4895,39.5062,129329.0
2018-04-19 10:05:00,47.27,47.27,47.23,47.27,80271.0,39.5062,39.5062,39.4728,39.5062,80271.0
2018-04-19 10:10:00,47.26,47.35,47.23,47.34,153816.0,39.4979,39.5731,39.4728,39.5647,153816.0
2018-04-19 10:15:00,47.34,47.38,47.33,47.37,226694.0,39.5647,39.5982,39.5564,39.5898,226694.0
2018-04-19 10:20:00,47.37,47.38,47.32,47.33,257710.0,39.5898,39.5982,39.548,39.5564,257710.0
2018-04-19 10:25:00,47.33,47.38,47.32,47.33,383630.0,39.5564,39.5982,39.548,39.5564,383630.0
2018-04-19 10:30:00,47.32,47.36,47.29,47.34,148011.0,39.548,39.5814,39.5229,39.5647,148011.0
2018-04-19 10:35:00,47.34,47.38,47.28,47.29,799409.0,39.5647,39.5982,39.5146,39.5229,799409.0
2018-04-19 10:40:00,47.29,47.31,47.24,47.27,481178.0,39.5229,39.5397,39.4811,39.5062,481178.0
2018-04-19 10:45:00,47.27,47.29,47.15,47.17,2121561.0,39.5062,39.5229,39.4059,39.4226,2121561.0
2018-04-19 10:50:00,47.17,47.21,47.14,47.18,2132228.0,39.4226,39.4561,39.3976,39.431,2132228.0
2018-04-19 10:55:00,47.17,47.2,47.12,47.19,345673.0,39.4226,39.4477,39.3809,39.4394,345673.0
2018-04-19 11:00:00,47.2,47.2,47.1,47.11,306071.0,39.4477,39.4477,39.3641,39.3725,306071.0
2018-04-19 11:05:00,47.1,47.15,47.1,47.13,117768.0,39.3641,39.4059,39.3641,39.3892,117768.0
2018-04-19 11:10:00,47.13,47.17,47.09,47.11,403645.0,39.3892,39.4226,39.3558,39.3725,403645.0
2018-04-19 11:15:00,47.1,47.13,47.08,47.13,238959.0,39.3641,39.3892,39.3474,39.3892,238959.0
2018-04-19 11:20:00,47.12,47.15,47.08,47.14,177413.0,39.3809,39.4059,39.3474,39.3976,177413.0
2018-04-19 11:25:00,47.15,47.17,47.12,47.16,106159.0,39.4059,39.4226,39.3809,39.4143,106159.0
2018-04-19 11:30:00,47.16,47.18,47.14,47.16,331879.0,39.4143,39.431,39.3976,39.4143,331879.0
2018-04-19 11:35:00,47.16,47.17,47.1,47.1,165593.0,39.4143,39.4226,39.3641,39.3641,165593.0
2018-04-19 11:40:00,47.11,47.12,47.05,47.1,246009.0,39.3725,39.3809,39.3224,39.3641,246009.0
2018-04-19 11:45:00,47.1,47.11,47.04,47.09,166583.0,39.3641,39.3725,39.314,39.3558,166583.0
2018-04-19 11:50:00,47.09,47.09,47.03,47.03,144374.0,39.3558,39.3558,39.3056,39.3056,144374.0
2018-04-19 11:55:00,47.04,47.06,46.98,47.0,119323.0,39.314,39.3307,39.2639,39.2806,119323.0
2018-04-19 12:00:00,47.0,47.0,46.95,46.98,304253.0,39.2806,39.2806,39.2388,39.2639,304253.0
2018-04-19 12:05:00,46.98,46.99,46.92,46.99,147404.0,39.2639,39.2722,39.2137,39.2722,147404.0
2018-04-19 12:10:00,46.98,46.98,46.95,46.97,194065.0,39.2639,39.2639,39.2388,39.2555,194065.0
2018-04-19 12:15:00,46.96,47.03,46.96,47.01,262295.0,39.2471,39.3056,39.2471,39.2889,262295.0
2018-04-19 12:20:00,47.02,47.04,47.0,47.02,111944.0,39.2973,39.314,39.2806,39.2973,111944.0
2018-04-19 12:25:00,47.01,47.03,46.99,47.01,179882.0,39.2889,39.3056,39.2722,39.2889,179882.0
2018-04-19 12:30:00,47.01,47.06,47.0,47.05,63948.0,39.2889,39.3307,39.2806,39.3224,63948.0
2018-04-19 12:35:00,47.05,47.09,47.03,47.08,164453.0,39.3224,39.3558,39.3056,39.3474,164453.0
2018-04-19 12:40:00,47.08,47.09,47.05,47.08,196736.0,39.3474,39.3558,39.3224,39.3474,196736.0
2018-04-19 12:45:00,47.07,47.11,47.05,47.09,145110.0,39.3391,39.3725,39.3224,39.3558,145110.0
2018-04-19 12:50:00,47.08,47.1,47.05,47.06,108495.0,39.3474,39.3641,39.3224,39.3307,108495.0
2018-04-19 12:55:00,47.07,47.07,47.01,47.03,104731.0,39.3391,39.3391,39.2889,39.3056,104731.0
2018-04-19 13:00:00,47.03,47.03,46.99,47.01,124710.0,39.3056,39.3056,39.2722,39.2889,124710.0
2018-04-19 13:05:00,47.0,47.01,46.96,46.98,136447.0,39.2806,39.2889,39.2471,39.2639,136447.0
2018-04-19 13:10:00,46.98,46.99,46.95,46.98,221884.0,39.2639,39.2722,39.2388,39.2639,221884.0
2018-04-19 13:15:00,46.98,47.0,46.94,46.95,137124.0,39.2639,39.2806,39.2304,39.2388,137124.0
2018-04-19 13:20:00,46.94,46.96,46.91,46.93,312455.0,39.2304,39.2471,39.2054,39.2221,312455.0
2018-04-19 13:25:00,46.93,46.93,46.9,46.91,52999.0,39.2221,39.2221,39.197,39.2054,52999.0
2018-04-19 13:30:00,46.91,46.97,46.91,46.91,141623.0,39.2054,39.2555,39.2054,39.2054,141623.0
2018-04-19 13:35:00,46.92,46.98,46.91,46.98,119817.0,39.2137,39.2639,39.2054,39.2639,119817.0
2018-04-19 13:40:00,46.98,47.01,46.96,47.01,98279.0,39.2639,39.2889,39.2471,39.2889,98279.0
2018-04-19 13:45:00,47.01,47.05,47.0,47.05,187784.0,39.2889,39.3224,39.2806,39.3224,187784.0
2018-04-19 13:50:00,47.05,47.07,47.04,47.06,65110.0,39.3224,39.3391,39.314,39.3307,65110.0
2018-04-19 13:55:00,47.06,47.07,47.03,47.05,93830.0,39.3307,39.3391,39.3056,39.3224,93830.0
2018-04-19 14:00:00,47.05,47.07,47.03,47.04,171671.0,39.3224,39.3391,39.3056,39.314,171671.0
2018-04-19 14:05:00,47.04,47.07,47.03,47.05,201054.0,39.314,39.3391,39.3056,39.3224,201054.0
2018-04-19 14:10:00,47.05,47.07,47.04,47.05,76540.0,39.3224,39.3391,39.314,39.3224,76540.0
2018-04-19 14:15:00,47.05,47.05,47.01,47.01,34296.0,39.3224,39.3224,39.2889,39.2889,34296.0
2018-04-19 14:20:00,47.02,47.03,46.99,47.01,67299.0,39.2973,39.3056,39.2722,39.2889,67299.0
2018-04-19 14:25:00,47.01,47.04,46.99,47.04,105069.0,39.2889,39.314,39.2722,39.314,105069.0
2018-04-19 14:30:00,47.03,47.04,47.01,47.03,230407.0,39.3056,39.314,39.2889,39.3056,230407.0
2018-04-19 14:35:00,47.03,47.07,47.0,47.06,213917.0,39.3056,39.3391,39.2806,39.3307,213917.0
2018-04-19 14:40:00,47.06,47.1,47.05,47.09,319644.0,39.3307,39.3641,39.3224,39.3558,319644.0
2018-04-19 14:45:00,47.09,47.1,47.05,47.05,144583.0,39.3558,39.3641,39.3224,39.3224,144583.0
2018-04-19 14:50:00,47.05,47.07,47.03,47.05,164839.0,39.3224,39.3391,39.3056,39.3224,164839.0
2018-04-19 14:55:00,47.05,47.09,47.04,47.08,197541.0,39.3224,39.3558,39.314,39.3474,197541.0
2018-04-19 15:00:00,47.08,47.09,47.05,47.07,70027.0,39.3474,39.3558,39.3224,39.3391,70027.0
2018-04-19 15:05:00,47.07,47.12,47.05,47.11,141151.0,39.3391,39.3809,39.3224,39.3725,141151.0
2018-04-19 15:10:00,47.11,47.11,47.07,47.08,103666.0,39.3725,39.3725,39.3391,39.3474,103666.0
2018-04-19 15:15:00,47.09,47.09,47.05,47.08,247031.0,39.3558,39.3558,39.3224,39.3474,247031.0
2018-04-19 15:20:00,47.08,47.09,47.05,47.07,73458.0,39.3474,39.3558,39.3224,39.3391,73458.0
2018-04-19 15:25:00,47.07,47.07,47.03,47.03,148046.0,39.3391,39.3391,39.3056,39.3056,148046.0
2018-04-19 15:30:00,47.03,47.11,47.02,47.11,312347.0,39.3056,39.3725,39.2973,39.3725,312347.0
2018-04-19 15:35:00,47.11,47.19,47.07,47.09,743575.0,39.3725,39.4394,39.3391,39.3558,743575.0
2018-04-19 15:40:00,47.1,47.15,47.07,47.15,295809.0,39.3641,39.4059,39.3391,39.4059,295809.0
2018-04-19 15:45:00,47.15,47.18,47.13,47.16,354195.0,39.4059,39.431,39.3892,39.4143,354195.0
2018-04-19 15:50:00,47.17,47.19,47.06,47.06,856282.0,39.4226,39.4394,39.3307,39.3307,856282.0
2018-04-19 15:55:00,47.06,47.1,47.04,47.09,1520407.0,39.3307,39.3641,39.314,39.3558,1520407.0
2018-04-20 09:30:00,46.68,46.74,46.52,46.54,839859.0,39.0131,39.0633,38.8794,38.8961,839859.0
2018-04-20 09:35:00,46.54,46.55,46.5,46.52,809738.0,38.8961,38.9045,38.8627,38.8794,809738.0
2018-04-20 09:40:00,46.52,46.64,46.51,46.6,952915.0,38.8794,38.9797,38.871,38.9463,952915.0
2018-04-20 09:45:00,46.6,46.6,46.54,46.56,222505.0,38.9463,38.9463,38.8961,38.9128,222505.0
2018-04-20 09:50:00,46.56,46.61,46.55,46.55,184833.0,38.9128,38.9546,38.9045,38.9045,184833.0
2018-04-20 09:55:00,46.56,46.59,46.54,46.59,130566.0,38.9128,38.9379,38.8961,38.9379,130566.0
2018-04-20 10:00:00,46.59,46.6,46.51,46.52,305997.0,38.9379,38.9463,38.871,38.8794,305997.0
2018-04-20 10:05:00,46.52,46.54,46.48,46.5,274710.0,38.8794,38.8961,38.846,38.8627,274710.0
2018-04-20 10:10:00,46.5,46.5,46.42,46.45,562839.0,38.8627,38.8627,38.7958,38.8209,562839.0
2018-04-20 10:15:00,46.45,46.48,46.44,46.47,107935.0,38.8209,38.846,38.8125,38.8376,107935.0
2018-04-20 10:20:00,46.48,46.49,46.42,46.43,262320.0,38.846,38.8543,38.7958,38.8042,262320.0
2018-04-20 10:25:00,46.43,46.48,46.41,46.47,357898.0,38.8042,38.846,38.7875,38.8376,357898.0
2018-04-20 10:30:00,46.46,46.53,46.44,46.53,210093.0,38.8293,38.8878,38.8125,38.8878,210093.0
2018-04-20 10:35:00,46.53,46.54,46.47,46.54,193655.0,38.8878,38.8961,38.8376,38.8961,193655.0
2018-04-20 10:40:00,46.53,46.54,46.46,46.5,484570.0,38.8878,38.8961,38.8293,38.8627,484570.0
2018-04-20 10:45:00,46.49,46.5,46.43,46.43,171847.0,38.8543,38.8627,38.8042,38.8042,171847.0
2018-04-20 10:50:00,46.43,46.44,46.33,46.38,341840.0,38.8042,38.8125,38.7206,38.7624,341840.0
2018-04-20 10:55:00,46.37,46.41,46.35,46.4,246715.0,38.754,38.7875,38.7373,38.7791,246715.0
2018-04-20 11:00:00,46.4,46.42,46.34,46.37,297451.0,38.7791,38.7958,38.729,38.754,297451.0
2018-04-20 11:05:00,46.37,46.39,46.32,46.33,250634.0,38.754,38.7708,38.7123,38.7206,250634.0
2018-04-20 11:10:00,46.33,46.33,46.24,46.28,185959.0,38.7206,38.7206,38.6454,38.6788,185959.0
2018-04-20 11:15:00,46.28,46.37,46.27,46.35,333367.0,38.6788,38.754,38.6705,38.7373,333367.0
2018-04-20 11:20:00,46.35,46.38,46.33,46.34,236217.0,38.7373,38.7624,38.7206,38.729,236217.0
2018-04-20 11:25:00,46.34,46.37,46.31,46.33,266004.0,38.729,38.754,38.7039,38.7206,266004.0
2018-04-20 11:30:00,46.33,46.46,46.32,46.45,426761.0,38.7206,38.8293,38.7123,38.8209,426761.0
2018-04-20 11:35:00,46.45,46.48,46.44,46.46,150464.0,38.8209,38.846,38.8125,38.8293,150464.0
2018-04-20 11:40:00,46.46,46.52,46.46,46.47,125590.0,38.8293,38.8794,38.8293,38.8376,125590.0
2018-04-20 11:45:00,46.47,46.48,46.43,46.44,125215.0,38.8376,38.846,38.8042,38.8125,125215.0
2018-04-20 11:50:00,46.44,46.47,46.41,46.42,113642.0,38.8125,38.8376,38.7875,38.7958,113642.0
2018-04-20 11:55:00,46.42,46.42,46.39,46.4,75350.0,38.7958,38.7958,38.7708,38.7791,75350.0
2018-04-20 12:00:00,46.4,46.41,46.36,46.37,188451.0,38.7791,38.7875,38.7457,38.754,188451.0
2018-04-20 12:05:00,46.37,46.43,46.36,46.41,104700.0,38.754,38.8042,38.7457,38.7875,104700.0
2018-04-20 12:10:00,46.41,46.42,46.35,46.36,40235.0,38.7875,38.7958,38.7373,38.7457,40235.0
2018-04-20 12:15:00,46.36,46.37,46.32,46.34,157320.0,38.7457,38.754,38.7123,38.729,157320.0
2018-04-20 12:20:00,46.33,46.37,46.33,46.34,38540.0,38.7206,38.754,38.7206,38.729,38540.0
2018-04-20 12:25:00,46.35,46.39,46.34,46.36,77821.0,38.7373,38.7708,38.729,38.7457,77821.0
2018-04-20 12:30:00,46.35,46.36,46.3,46.35,186349.0,38.7373,38.7457,38.6955,38.7373,186349.0
2018-04-20 12:35:00,46.36,46.38,46.31,46.31,89778.0,38.7457,38.7624,38.7039,38.7039,89778.0
2018-04-20 12:40:00,46.31,46.34,46.29,46.32,95468.0,38.7039,38.729,38.6872,38.7123,95468.0
2018-04-20 12:45:00,46.32,46.34,46.28,46.31,101678.0,38.7123,38.729,38.6788,38.7039,101678.0
2018-04-20 12:50:00,46.31,46.36,46.28,46.35,92416.0,38.7039,38.7457,38.6788,38.7373,92416.0
2018-04-20 12:55:00,46.35,46.36,46.29,46.34,105523.0,38.7373,38.7457,38.6872,38.729,105523.0
2018-04-20 13:00:00,46.33,46.37,46.3,46.32,106161.0,38.7206,38.754,38.6955,38.7123,106161.0
2018-04-20 13:05:00,46.33,46.38,46.32,46.38,118155.0,38.7206,38.7624,38.7123,38.7624,118155.0
2018-04-20 13:10:00,46.38,46.43,46.37,46.43,131504.0,38.7624,38.8042,38.754,38.8042,131504.0
2018-04-20 13:15:00,46.43,46.46,46.42,46.44,109312.0,38.8042,38.8293,38.7958,38.8125,109312.0
2018-04-20 13:20:00,46.43,46.44,46.39,46.41,269810.0,38.8042,38.8125,38.7708,38.7875,269810.0
2018-04-20 13:25:00,46.41,46.47,46.4,46.46,164985.0,38.7875,38.8376,38.7791,38.8293,164985.0
2018-04-20 13:30:00,46.47,46.48,46.44,46.45,73893.0,38.8376,38.846,38.8125,38.8209,73893.0
2018-04-20 13:35:00,46.45,46.5,46.44,46.49,65866.0,38.8209,38.8627,38.8125,38.8543,65866.0
2018-04-20 13:40:00,46.49,46.52,46.49,46.5,180702.0,38.8543,38.8794,38.8543,38.8627,180702.0
2018-04-20 13:45:00,46.49,46.51,46.46,46.47,90129.0,38.8543,38.871,38.8293,38.8376,90129.0
2018-04-20 13:50:00,46.47,46.48,46.46,46.48,67214.0,38.8376,38.846,38.8293,38.846,67214.0
2018-04-20 13:55:00,46.48,46.5,46.41,46.42,91490.0,38.846,38.8627,38.7875,38.7958,91490.0
2018-04-20 14:00:00,46.41,46.42,46.35,46.38,184334.0,38.7875,38.7958,38.7373,38.7624,184334.0
2018-04-20 14:05:00,46.37,46.39,46.35,46.37,183885.0,38.754,38.7708,38.7373,38.754,183885.0
2018-04-20 14:10:00,46.37,46.38,46.35,46.35,71736.0,38.754,38.7624,38.7373,38.7373,71736.0
2018-04-20 14:15:00,46.36,46.37,46.34,46.35,117882.0,38.7457,38.754,38.729,38.7373,117882.0
2018-04-20 14:20:00,46.36,46.41,46.34,46.4,158380.0,38.7457,38.7875,38.729,38.7791,158380.0
2018-04-20 14:25:00,46.4,46.45,46.39,46.45,337026.0,38.7791,38.8209,38.7708,38.8209,337026.0
2018-04-20 14:30:00,46.45,46.45,46.36,46.37,104400.0,38.8209,38.8209,38.7457,38.754,104400.0
2018-04-20 14:35:00,46.36,46.39,46.34,46.38,129088.0,38.7457,38.7708,38.729,38.7624,129088.0
2018-04-20 14:40:00,46.37,46.41,46.37,46.4,31871.0,38.754,38.7875,38.754,38.7791,31871.0
2018-04-20 14:45:00,46.4,46.4,46.34,46.36,65400.0,38.7791,38.7791,38.729,38.7457,65400.0
2018-04-20 14:50:00,46.36,46.37,46.33,46.36,98302.0,38.7457,38.754,38.7206,38.7457,98302.0
2018-04-20 14:55:00,46.36,46.39,46.35,46.37,57050.0,38.7457,38.7708,38.7373,38.754,57050.0
2018-04-20 15:00:00,46.37,46.37,46.31,46.33,121188.0,38.754,38.754,38.7039,38.7206,121188.0
2018-04-20 15:05:00,46.32,46.33,46.25,46.25,359467.0,38.7123,38.7206,38.6538,38.6538,359467.0
2018-04-20 15:10:00,46.25,46.31,46.25,46.3,174591.0,38.6538,38.7039,38.6538,38.6955,174591.0
2018-04-20 15:15:00,46.3,46.31,46.24,46.25,138783.0,38.6955,38.7039,38.6454,38.6538,138783.0
2018-04-20 15:20:00,46.25,46.32,46.24,46.31,132749.0,38.6538,38.7123,38.6454,38.7039,132749.0
2018-04-20 15:25:00,46.32,46.34,46.29,46.33,196024.0,38.7123,38.729,38.6872,38.7206,196024.0
2018-04-20 15:30:00,46.32,46.34,46.29,46.32,127883.0,38.7123,38.729,38.6872,38.7123,127883.0
2018-04-20 15:35:00,46.32,46.42,46.31,46.41,388451.0,38.7123,38.7958,38.7039,38.7875,388451.0
2018-04-20 15:40:00,46.41,46.42,46.36,46.39,449003.0,38.7875,38.7958,38.7457,38.7708,449003.0
2018-04-20 15:45:00,46.38,46.44,46.35,46.44,833331.0,38.7624,38.8125,38.7373,38.8125,833331.0
2018-04-20 15:50:00,46.44,46.45,46.38,46.42,359511.0,38.8125,38.8209,38.7624,38.7958,359511.0
2018-04-20 15:55:00,46.42,46.45,46.38,46.45,1206580.0,38.7958,38.8209,38.7624,38.8209,1206580.0
2018-04-23 09:30:00,46.4,46.44,46.36,46.4,311826.0,38.7791,38.8125,38.7457,38.7791,311826.0
2018-04-23 09:35:00,46.4,46.44,46.39,46.43,422323.0,38.7791,38.8125,38.7708,38.8042,422323.0
2018-04-23 09:40:00,46.42,46.43,46.36,46.36,167898.0,38.7958,38.8042,38.7457,38.7457,167898.0
2018-04-23 09:45:00,46.36,46.37,46.3,46.32,328278.0,38.7457,38.754,38.6955,38.7123,328278.0
2018-04-23 09:50:00,46.32,46.32,46.24,46.27,384120.0,38.7123,38.7123,38.6454,38.6705,384120.0
2018-04-23 09:55:00,46.27,46.34,46.26,46.34,158130.0,38.6705,38.729,38.6621,38.729,158130.0
2018-04-23 10:00:00,46.34,46.35,46.28,46.29,112702.0,38.729,38.7373,38.6788,38.6872,112702.0
2018-04-23 10:05:00,46.29,46.32,46.25,46.29,100114.0,38.6872,38.7123,38.6538,38.6872,100114.0
2018-04-23 10:10:00,46.29,46.33,46.27,46.29,75319.0,38.6872,38.7206,38.6705,38.6872,75319.0
2018-04-23 10:15:00,46.29,46.36,46.29,46.35,94633.0,38.6872,38.7457,38.6872,38.7373,94633.0
2018-04-23 10:20:00,46.35,46.39,46.34,46.39,81255.0,38.7373,38.7708,38.729,38.7708,81255.0
2018-04-23 10:25:00,46.39,46.42,46.36,46.38,94897.0,38.7708,38.7958,38.7457,38.7624,94897.0
2018-04-23 10:30:00,46.38,46.4,46.33,46.39,30153.0,38.7624,38.7791,38.7206,38.7708,30153.0
2018-04-23 10:35:00,46.39,46.4,46.32,46.37,134635.0,38.7708,38.7791,38.7123,38.754,134635.0
2018-04-23 10:40:00,46.36,46.37,46.33,46.37,81101.0,38.7457,38.754,38.7206,38.754,81101.0
2018-04-23 10:45:00,46.38,46.44,46.37,46.43,161762.0,38.7624,38.8125,38.754,38.8042,161762.0
2018-04-23 10:50:00,46.44,46.46,46.42,46.44,192429.0,38.8125,38.8293,38.7958,38.8125,192429.0
2018-04-23 10:55:00,46.44,46.46,46.42,46.43,97037.0,38.8125,38.8293,38.7958,38.8042,97037.0
2018-04-23 11:00:00,46.43,46.48,46.41,46.48,124087.0,38.8042,38.846,38.7875,38.846,124087.0
2018-04-23 11:05:00,46.47,46.53,46.47,46.53,122706.0,38.8376,38.8878,38.8376,38.8878,122706.0
2018-04-23 11:10:00,46.53,46.63,46.53,46.61,293541.0,38.8878,38.9713,38.8878,38.9546,293541.0
2018-04-23 11:15:00,46.62,46.64,46.6,46.63,147359.0,38.963,38.9797,38.9463,38.9713,147359.0
2018-04-23 11:20:00,46.63,46.66,46.6,46.63,217563.0,38.9713,38.9964,38.9463,38.9713,217563.0
2018-04-23 11:25:00,46.63,46.64,46.6,46.64,190782.0,38.9713,38.9797,38.9463,38.9797,190782.0
2018-04-23 11:30:00,46.64,46.64,46.58,46.59,78724.0,38.9797,38.9797,38.9296,38.9379,78724.0
2018-04-23 11:35:00,46.59,46.59,46.54,46.55,99874.0,38.9379,38.9379,38.8961,38.9045,99874.0
2018-04-23 11:40:00,46.55,46.58,46.55,46.58,43620.0,38.9045,38.9296,38.9045,38.9296,43620.0
2018-04-23 11:45:00,46.58,46.58,46.53,46.54,102203.0,38.9296,38.9296,38.8878,38.8961,102203.0
2018-04-23 11:50:00,46.54,46.57,46.53,46.57,47455.0,38.8961,38.9212,38.8878,38.9212,47455.0
2018-04-23 11:55:00,46.57,46.58,46.53,46.57,120652.0,38.9212,38.9296,38.8878,38.9212,120652.0
2018-04-23 12:00:00,46.56,46.58,46.55,46.56,32262.0,38.9128,38.9296,38.9045,38.9128,32262.0
2018-04-23 12:05:00,46.56,46.58,46.56,46.56,26547.0,38.9128,38.9296,38.9128,38.9128,26547.0
2018-04-23 12:10:00,46.56,46.58,46.51,46.53,159929.0,38.9128,38.9296,38.871,38.8878,159929.0
2018-04-23 12:15:00,46.53,46.54,46.49,46.49,102445.0,38.8878,38.8961,38.8543,38.8543,102445.0
2018-04-23 12:20:00,46.49,46.52,46.49,46.49,110402.0,38.8543,38.8794,38.8543,38.8543,110402.0
2018-04-23 12:25:00,46.48,46.51,46.48,46.49,121535.0,38.846,38.871,38.846,38.8543,121535.0
2018-04-23 12:30:00,46.49,46.52,46.49,46.51,179849.0,38.8543,38.8794,38.8543,38.871,179849.0
2018-04-23 12:35:00,46.51,46.51,46.48,46.5,78953.0,38.871,38.871,38.846,38.8627,78953.0
2018-04-23 12:40:00,46.5,46.51,46.47,46.48,91827.0,38.8627,38.871,38.8376,38.846,91827.0
2018-04-23 12:45:00,46.48,46.51,46.45,46.46,130052.0,38.846,38.871,38.8209,38.8293,130052.0
2018-04-23 12:50:00,46.46,46.5,46.46,46.47,122664.0,38.8293,38.8627,38.8293,38.8376,122664.0
2018-04-23 12:55:00,46.47,46.47,46.42,46.43,127622.0,38.8376,38.8376,38.7958,38.8042,127622.0
2018-04-23 13:00:00,46.43,46.48,46.43,46.47,113286.0,38.8042,38.846,38.8042,38.8376,113286.0
2018-04-23 13:05:00,46.47,46.47,46.44,46.44,32680.0,38.8376,38.8376,38.8125,38.8125,32680.0
2018-04-23 13:10:00,46.45,46.47,46.43,46.45,36769.0,38.8209,38.8376,38.8042,38.8209,36769.0
2018-04-23 13:15:00,46.46,46.46,46.42,46.44,56094.0,38.8293,38.8293,38.7958,38.8125,56094.0
2018-04-23 13:20:00,46.44,46.44,46.42,46.42,26866.0,38.8125,38.8125,38.7958,38.7958,26866.0
2018-04-23 13:25:00,46.42,46.46,46.41,46.45,72672.0,38.7958,38.8293,38.7875,38.8209,72672.0
2018-04-23 13:30:00,46.45,46.47,46.42,46.42,19831.0,38.8209,38.8376,38.7958,38.7958,19831.0
2018-04-23 13:35:00,46.43,46.47,46.43,46.45,13151.0,38.8042,38.8376,38.8042,38.8209,13151.0
2018-04-23 13:40:00,46.44,46.44,46.39,46.4,20660.0,38.8125,38.8125,38.7708,38.7791,20660.0
2018-04-23 13:45:00,46.4,46.44,46.4,46.43,56301.0,38.7791,38.8125,38.7791,38.8042,56301.0
2018-04-23 13:50:00,46.43,46.47,46.43,46.46,37431.0,38.8042,38.8376,38.8042,38.8293,37431.0
2018-04-23 13:55:00,46.46,46.48,46.45,46.46,28234.0,38.8293,38.846,38.8209,38.8293,28234.0
2018-04-23 14:00:00,46.46,46.47,46.39,46.4,73504.0,38.8293,38.8376,38.7708,38.7791,73504.0
2018-04-23 14:05:00,46.4,46.41,46.36,46.38,142723.0,38.7791,38.7875,38.7457,38.7624,142723.0
2018-04-23 14:10:00,46.38,46.41,46.35,46.36,59718.0,38.7624,38.7875,38.7373,38.7457,59718.0
2018-04-23 14:15:00,46.36,46.39,46.35,46.37,100538.0,38.7457,38.7708,38.7373,38.754,100538.0
2018-04-23 14:20:00,46.37,46.37,46.33,46.34,67228.0,38.754,38.754,38.7206,38.729,67228.0
2018-04-23 14:25:00,46.34,46.36,46.29,46.32,287689.0,38.729,38.7457,38.6872,38.7123,287689.0
2018-04-23 14:30:00,46.31,46.34,46.3,46.3,55132.0,38.7039,38.729,38.6955,38.6955,55132.0
2018-04-23 14:35:00,46.3,46.34,46.29,46.34,199928.0,38.6955,38.729,38.6872,38.729,199928.0
2018-04-23 14:40:00,46.34,46.37,46.33,46.37,53273.0,38.729,38.754,38.7206,38.754,53273.0
2018-04-23 14:45:00,46.37,46.37,46.32,46.32,46417.0,38.754,38.754,38.7123,38.7123,46417.0
2018-04-23 14:50:00,46.31,46.32,46.24,46.25,175232.0,38.7039,38.7123,38.6454,38.6538,175232.0
2018-04-23 14:55:00,46.24,46.28,46.23,46.27,191252.0,38.6454,38.6788,38.637,38.6705,191252.0
2018-04-23 15:00:00,46.27,46.32,46.25,46.32,57537.0,38.6705,38.7123,38.6538,38.7123,57537.0
2018-04-23 15:05:00,46.32,46.34,46.3,46.3,81149.0,38.7123,38.729,38.6955,38.6955,81149.0
2018-04-23 15:10:00,46.31,46.34,46.29,46.31,158896.0,38.7039,38.729,38.6872,38.7039,158896.0
2018-04-23 15:15:00,46.31,46.33,46.31,46.33,33572.0,38.7039,38.7206,38.7039,38.7206,33572.0
2018-04-23 15:20:00,46.33,46.36,46.32,46.32,51203.0,38.7206,38.7457,38.7123,38.7123,51203.0
2018-04-23 15:25:00,46.32,46.36,46.32,46.36,86625.0,38.7123,38.7457,38.7123,38.7457,86625.0
2018-04-23 15:30:00,46.35,46.38,46.35,46.37,69741.0,38.7373,38.7624,38.7373,38.754,69741.0
2018-04-23 15:35:00,46.37,46.38,46.33,46.34,138938.0,38.754,38.7624,38.7206,38.729,138938.0
2018-04-23 15:40:00,46.33,46.38,46.32,46.38,48286.0,38.7206,38.7624,38.7123,38.7624,48286.0
2018-04-23 15:45:00,46.38,46.39,46.36,46.37,196462.0,38.7624,38.7708,38.7457,38.754,196462.0
2018-04-23 15:50:00,46.37,46.42,46.34,46.37,521576.0,38.754,38.7958,38.729,38.754,521576.0
2018-04-23 15:55:00,46.37,46.41,46.36,46.4,456839.0,38.754,38.7875,38.7457,38.7791,456839.0
2018-04-24 09:30:00,47.45,47.46,47.34,47.39,1227344.0,39.6567,39.665,39.5647,39.6065,1227344.0
2018-04-24 09:35:00,47.39,47.46,47.34,47.42,830948.0,39.6065,39.665,39.5647,39.6316,830948.0
2018-04-24 09:40:00,47.42,47.49,47.37,47.48,639533.0,39.6316,39.6901,39.5898,39.6817,639533.0
2018-04-24 09:45:00,47.48,47.59,47.48,47.58,1763341.0,39.6817,39.7737,39.6817,39.7653,1763341.0
2018-04-24 09:50:00,47.58,47.59,47.4,47.41,1429140.0,39.7653,39.7737,39.6149,39.6232,1429140.0
2018-04-24 09:55:00,47.41,47.45,47.39,47.45,342745.0,39.6232,39.6567,39.6065,39.6567,342745.0
2018-04-24 10:00:00,47.45,47.54,47.43,47.53,789393.0,39.6567,39.7319,39.6399,39.7235,789393.0
2018-04-24 10:05:00,47.53,47.54,47.5,47.53,401819.0,39.7235,39.7319,39.6984,39.7235,401819.0
2018-04-24 10:10:00,47.53,47.55,47.46,47.46,412084.0,39.7235,39.7402,39.665,39.665,412084.0
2018-04-24 10:15:00,47.47,47.47,47.36,47.36,462596.0,39.6734,39.6734,39.5814,39.5814,462596.0
2018-04-24 10:20:00,47.36,47.39,47.28,47.29,181111.0,39.5814,39.6065,39.5146,39.5229,181111.0
2018-04-24 10:25:00,47.29,47.36,47.28,47.31,140165.0,39.5229,39.5814,39.5146,39.5397,140165.0
2018-04-24 10:30:00,47.3,47.33,47.23,47.25,215267.0,39.5313,39.5564,39.4728,39.4895,215267.0
2018-04-24 10:35:00,47.25,47.25,47.21,47.24,234451.0,39.4895,39.4895,39.4561,39.4811,234451.0
2018-04-24 10:40:00,47.23,47.3,47.2,47.29,449284.0,39.4728,39.5313,39.4477,39.5229,449284.0
2018-04-24 10:45:00,47.29,47.33,47.27,47.32,119701.0,39.5229,39.5564,39.5062,39.548,119701.0
2018-04-24 10:50:00,47.32,47.36,47.32,47.34,132163.0,39.548,39.5814,39.548,39.5647,132163.0
2018-04-24 10:55:00,47.34,47.36,47.27,47.27,262423.0,39.5647,39.5814,39.5062,39.5062,262423.0
2018-04-24 11:00:00,47.28,47.3,47.24,47.27,181094.0,39.5146,39.5313,39.4811,39.5062,181094.0
2018-04-24 11:05:00,47.28,47.28,47.21,47.25,298686.0,39.5146,39.5146,39.4561,39.4895,298686.0
2018-04-24 11:10:00,47.25,47.27,47.2,47.27,297867.0,39.4895,39.5062,39.4477,39.5062,297867.0
2018-04-24 11:15:00,47.27,47.32,47.24,47.3,973522.0,39.5062,39.548,39.4811,39.5313,973522.0
2018-04-24 11:20:00,47.3,47.47,47.29,47.4,1074934.0,39.5313,39.6734,39.5229,39.6149,1074934.0
2018-04-24 11:25:00,47.39,47.51,47.37,47.49,843818.0,39.6065,39.7068,39.5898,39.6901,843818.0
2018-04-24 11:30:00,47.49,47.52,47.42,47.51,859336.0,39.6901,39.7152,39.6316,39.7068,859336.0
2018-04-24 11:35:00,47.51,47.55,47.47,47.53,1316848.0,39.7068,39.7402,39.6734,39.7235,1316848.0
2018-04-24 11:40:00,47.53,47.58,47.5,47.57,1023034.0,39.7235,39.7653,39.6984,39.7569,1023034.0
2018-04-24 11:45:00,47.58,47.62,47.54,47.54,1575078.0,39.7653,39.7987,39.7319,39.7319,1575078.0
2018-04-24 11:50:00,47.55,47.57,47.44,47.46,526405.0,39.7402,39.7569,39.6483,39.665,526405.0
2018-04-24 11:55:00,47.46,47.49,47.36,47.38,589832.0,39.665,39.6901,39.5814,39.5982,589832.0
2018-04-24 12:00:00,47.37,47.45,47.35,47.44,331181.0,39.5898,39.6567,39.5731,39.6483,331181.0
2018-04-24 12:05:00,47.44,47.47,47.38,47.39,230600.0,39.6483,39.6734,39.5982,39.6065,230600.0
2018-04-24 12:10:00,47.39,47.44,47.37,47.4,83668.0,39.6065,39.6483,39.5898,39.6149,83668.0
2018-04-24 12:15:00,47.4,47.4,47.3,47.31,192014.0,39.6149,39.6149,39.5313,39.5397,192014.0
2018-04-24 12:20:00,47.31,47.35,47.28,47.35,337209.0,39.5397,39.5731,39.5146,39.5731,337209.0
2018-04-24 12:25:00,47.34,47.35,47.25,47.3,195819.0,39.5647,39.5731,39.4895,39.5313,195819.0
2018-04-24 12:30:00,47.29,47.29,47.2,47.21,101552.0,39.5229,39.5229,39.4477,39.4561,101552.0
2018-04-24 12:35:00,47.21,47.23,47.18,47.2,98323.0,39.4561,39.4728,39.431,39.4477,98323.0
2018-04-24 12:40:00,47.2,47.23,47.15,47.22,548304.0,39.4477,39.4728,39.4059,39.4644,548304.0
2018-04-24 12:45:00,47.22,47.28,47.2,47.28,424582.0,39.4644,39.5146,39.4477,39.5146,424582.0
2018-04-24 12:50:00,47.28,47.3,47.25,47.25,124014.0,39.5146,39.5313,39.4895,39.4895,124014.0
2018-04-24 12:55:00,47.25,47.26,47.14,47.15,143869.0,39.4895,39.4979,39.3976,39.4059,143869.0
2018-04-24 13:00:00,47.14,47.2,47.14,47.16,109200.0,39.3976,39.4477,39.3976,39.4143,109200.0
2018-04-24 13:05:00,47.16,47.19,47.11,47.18,260698.0,39.4143,39.4394,39.3725,39.431,260698.0
2018-04-24 13:10:00,47.18,47.19,47.13,47.18,161630.0,39.431,39.4394,39.3892,39.431,161630.0
2018-04-24 13:15:00,47.19,47.22,47.1,47.11,336538.0,39.4394,39.4644,39.3641,39.3725,336538.0
2018-04-24 13:20:00,47.11,47.15,47.07,47.1,143576.0,39.3725,39.4059,39.3391,39.3641,143576.0
2018-04-24 13:25:00,47.11,47.14,47.08,47.11,120827.0,39.3725,39.3976,39.3474,39.3725,120827.0
2018-04-24 13:30:00,47.11,47.13,47.06,47.07,73034.0,39.3725,39.3892,39.3307,39.3391,73034.0
2018-04-24 13:35:00,47.06,47.08,47.01,47.03,187030.0,39.3307,39.3474,39.2889,39.3056,187030.0
2018-04-24 13:40:00,47.03,47.07,47.03,47.04,89660.0,39.3056,39.3391,39.3056,39.314,89660.0
2018-04-24 13:45:00,47.04,47.07,47.01,47.04,127304.0,39.314,39.3391,39.2889,39.314,127304.0
2018-04-24 13:50:00,47.03,47.03,46.93,46.96,222064.0,39.3056,39.3056,39.2221,39.2471,222064.0
2018-04-24 13:55:00,46.96,46.96,46.88,46.93,206749.0,39.2471,39.2471,39.1803,39.2221,206749.0
2018-04-24 14:00:00,46.93,46.94,46.78,46.78,419351.0,39.2221,39.2304,39.0967,39.0967,419351.0
2018-04-24 14:05:00,46.78,46.8,46.74,46.8,351806.0,39.0967,39.1134,39.0633,39.1134,351806.0
2018-04-24 14:10:00,46.8,46.88,46.78,46.83,285326.0,39.1134,39.1803,39.0967,39.1385,285326.0
2018-04-24 14:15:00,46.83,46.83,46.76,46.8,202299.0,39.1385,39.1385,39.08,39.1134,202299.0
2018-04-24 14:20:00,46.8,46.92,46.8,46.9,486769.0,39.1134,39.2137,39.1134,39.197,486769.0
2018-04-24 14:25:00,46.9,46.92,46.79,46.8,192249.0,39.197,39.2137,39.1051,39.1134,192249.0
2018-04-24 14:30:00,46.8,46.86,46.79,46.85,151847.0,39.1134,39.1636,39.1051,39.1552,151847.0
2018-04-24 14:35:00,46.85,46.87,46.72,46.72,195608.0,39.1552,39.1719,39.0466,39.0466,195608.0
2018-04-24 14:40:00,46.72,46.85,46.72,46.84,164298.0,39.0466,39.1552,39.0466,39.1468,164298.0
2018-04-24 14:45:00,46.84,46.89,46.82,46.85,603089.0,39.1468,39.1886,39.1301,39.1552,603089.0
2018-04-24 14:50:00,46.84,46.92,46.8,46.84,418550.0,39.1468,39.2137,39.1134,39.1468,418550.0
2018-04-24 14:55:00,46.84,46.94,46.84,46.94,855126.0,39.1468,39.2304,39.1468,39.2304,855126.0
2018-04-24 15:00:00,46.94,47.0,46.92,47.0,138073.0,39.2304,39.2806,39.2137,39.2806,138073.0
2018-04-24 15:05:00,47.0,47.06,46.97,47.04,637427.0,39.2806,39.3307,39.2555,39.314,637427.0
2018-04-24 15:10:00,47.04,47.11,47.01,47.1,718870.0,39.314,39.3725,39.2889,39.3641,718870.0
2018-04-24 15:15:00,47.11,47.13,47.03,47.04,134764.0,39.3725,39.3892,39.3056,39.314,134764.0
2018-04-24 15:20:00,47.04,47.13,47.03,47.11,90752.0,39.314,39.3892,39.3056,39.3725,90752.0
2018-04-24 15:25:00,47.1,47.12,47.03,47.04,99751.0,39.3641,39.3809,39.3056,39.314,99751.0
2018-04-24 15:30:00,47.05,47.05,46.96,46.96,170070.0,39.3224,39.3224,39.2471,39.2471,170070.0
2018-04-24 15:35:00,46.96,46.97,46.92,46.95,198027.0,39.2471,39.2555,39.2137,39.2388,198027.0
2018-04-24 15:40:00,46.95,46.97,46.86,46.89,360930.0,39.2388,39.2555,39.1636,39.1886,360930.0
2018-04-24 15:45:00,46.89,47.05,46.88,46.99,495894.0,39.1886,39.3224,39.1803,39.2722,495894.0
2018-04-24 15:50:00,46.99,47.06,46.98,46.98,1127304.0,39.2722,39.3307,39.2639,39.2639,1127304.0
2018-04-24 15:55:00,46.99,47.01,46.92,46.97,1886133.0,39.2722,39.2889,39.2137,39.2555,1886133.0
2018-04-25 09:30:00,46.65,46.65,46.48,46.56,604717.0,38.9881,38.9881,38.846,38.9128,604717.0
2018-04-25 09:35:00,46.55,46.55,46.47,46.5,435562.0,38.9045,38.9045,38.8376,38.8627,435562.0
2018-04-25 09:40:00,46.5,46.51,46.34,46.38,687375.0,38.8627,38.871,38.729,38.7624,687375.0
2018-04-25 09:45:00,46.38,46.48,46.35,46.46,410604.0,38.7624,38.846,38.7373,38.8293,410604.0
2018-04-25 09:50:00,46.47,46.51,46.41,46.49,331555.0,38.8376,38.871,38.7875,38.8543,331555.0
2018-04-25 09:55:00,46.5,46.51,46.39,46.39,255495.0,38.8627,38.871,38.7708,38.7708,255495.0
2018-04-25 10:00:00,46.39,46.44,46.36,46.42,400995.0,38.7708,38.8125,38.7457,38.7958,400995.0
2018-04-25 10:05:00,46.42,46.48,46.39,46.43,440318.0,38.7958,38.846,38.7708,38.8042,440318.0
2018-04-25 10:10:00,46.43,46.49,46.41,46.44,305131.0,38.8042,38.8543,38.7875,38.8125,305131.0
2018-04-25 10:15:00,46.45,46.48,46.4,46.42,350673.0,38.8209,38.846,38.7791,38.7958,350673.0
2018-04-25 10:20:00,46.41,46.51,46.38,46.5,279126.0,38.7875,38.871,38.7624,38.8627,279126.0
2018-04-25 10:25:00,46.5,46.54,46.48,46.5,358699.0,38.8627,38.8961,38.846,38.8627,358699.0
2018-04-25 10:30:00,46.5,46.55,46.48,46.54,510199.0,38.8627,38.9045,38.846,38.8961,510199.0
2018-04-25 10:35:00,46.54,46.59,46.51,46.55,342526.0,38.8961,38.9379,38.871,38.9045,342526.0
2018-04-25 10:40:00,46.55,46.59,46.52,46.59,204079.0,38.9045,38.9379,38.8794,38.9379,204079.0
2018-04-25 10:45:00,46.59,46.65,46.57,46.63,325741.0,38.9379,38.9881,38.9212,38.9713,325741.0
2018-04-25 10:50:00,46.63,46.63,46.54,46.55,269311.0,38.9713,38.9713,38.8961,38.9045,269311.0
2018-04-25 10:55:00,46.55,46.59,46.52,46.58,240548.0,38.9045,38.9379,38.8794,38.9296,240548.0
2018-04-25 11:00:00,46.58,46.66,46.55,46.63,323664.0,38.9296,38.9964,38.9045,38.9713,323664.0
2018-04-25 11:05:00,46.63,46.65,46.58,46.6,500072.0,38.9713,38.9881,38.9296,38.9463,500072.0
2018-04-25 11:10:00,46.6,46.66,46.59,46.61,255782.0,38.9463,38.9964,38.9379,38.9546,255782.0
2018-04-25 11:15:00,46.61,46.62,46.57,46.59,273573.0,38.9546,38.963,38.9212,38.9379,273573.0
2018-04-25 11:20:00,46.59,46.69,46.57,46.66,366017.0,38.9379,39.0215,38.9212,38.9964,366017.0
2018-04-25 11:25:00,46.66,46.7,46.65,46.67,406073.0,38.9964,39.0298,38.9881,39.0048,406073.0
2018-04-25 11:30:00,46.68,46.7,46.59,46.62,376367.0,39.0131,39.0298,38.9379,38.963,376367.0
2018-04-25 11:35:00,46.61,46.61,46.54,46.57,401546.0,38.9546,38.9546,38.8961,38.9212,401546.0
2018-04-25 11:40:00,46.56,46.57,46.52,46.55,245568.0,38.9128,38.9212,38.8794,38.9045,245568.0
2018-04-25 11:45:00,46.54,46.61,46.51,46.52,313436.0,38.8961,38.9546,38.871,38.8794,313436.0
2018-04-25 11:50:00,46.52,46.59,46.5,46.57,242012.0,38.8794,38.9379,38.8627,38.9212,242012.0
2018-04-25 11:55:00,46.57,46.59,46.51,46.52,197291.0,38.9212,38.9379,38.871,38.8794,197291.0
2018-04-25 12:00:00,46.53,46.55,46.48,46.49,258698.0,38.8878,38.9045,38.846,38.8543,258698.0
2018-04-25 12:05:00,46.48,46.52,46.47,46.51,160739.0,38.846,38.8794,38.8376,38.871,160739.0
2018-04-25 12:10:00,46.51,46.55,46.47,46.54,147854.0,38.871,38.9045,38.8376,38.8961,147854.0
2018-04-25 12:15:00,46.54,46.58,46.53,46.58,147676.0,38.8961,38.9296,38.8878,38.9296,147676.0
2018-04-25 12:20:00,46.58,46.59,46.54,46.57,136262.0,38.9296,38.9379,38.8961,38.9212,136262.0
2018-04-25 12:25:00,46.57,46.6,46.53,46.58,194096.0,38.9212,38.9463,38.8878,38.9296,194096.0
2018-04-25 12:30:00,46.57,46.64,46.56,46.63,135553.0,38.9212,38.9797,38.9128,38.9713,135553.0
2018-04-25 12:35:00,46.63,46.64,46.57,46.59,154813.0,38.9713,38.9797,38.9212,38.9379,154813.0
2018-04-25 12:40:00,46.59,46.6,46.54,46.54,179176.0,38.9379,38.9463,38.8961,38.8961,179176.0
2018-04-25 12:45:00,46.55,46.6,46.54,46.56,174882.0,38.9045,38.9463,38.8961,38.9128,174882.0
2018-04-25 12:50:00,46.56,46.58,46.52,46.55,135899.0,38.9128,38.9296,38.8794,38.9045,135899.0
2018-04-25 12:55:00,46.55,46.57,46.54,46.55,160810.0,38.9045,38.9212,38.8961,38.9045,160810.0
2018-04-25 13:00:00,46.55,46.61,46.54,46.57,134157.0,38.9045,38.9546,38.8961,38.9212,134157.0
2018-04-25 13:05:00,46.57,46.61,46.54,46.59,282698.0,38.9212,38.9546,38.8961,38.9379,282698.0
2018-04-25 13:10:00,46.59,46.6,46.52,46.54,172273.0,38.9379,38.9463,38.8794,38.8961,172273.0
2018-04-25 13:15:00,46.54,46.55,46.5,46.51,122617.0,38.8961,38.9045,38.8627,38.871,122617.0
2018-04-25 13:20:00,46.51,46.52,46.48,46.51,110821.0,38.871,38.8794,38.846,38.871,110821.0
2018-04-25 13:25:00,46.52,46.56,46.51,46.54,109551.0,38.8794,38.9128,38.871,38.8961,109551.0
2018-04-25 13:30:00,46.55,46.66,46.54,46.65,199836.0,38.9045,38.9964,38.8961,38.9881,199836.0
2018-04-25 13:35:00,46.64,46.64,46.6,46.63,169751.0,38.9797,38.9797,38.9463,38.9713,169751.0
2018-04-25 13:40:00,46.63,46.67,46.61,46.61,168771.0,38.9713,39.0048,38.9546,38.9546,168771.0
2018-04-25 13:45:00,46.61,46.61,46.57,46.59,215263.0,38.9546,38.9546,38.9212,38.9379,215263.0
2018-04-25 13:50:00,46.59,46.63,46.56,46.62,110190.0,38.9379,38.9713,38.9128,38.963,110190.0
2018-04-25 13:55:00,46.62,46.64,46.61,46.63,128714.0,38.963,38.9797,38.9546,38.9713,128714.0
2018-04-25 14:00:00,46.64,46.66,46.57,46.6,151588.0,38.9797,38.9964,38.9212,38.9463,151588.0
2018-04-25 14:05:00,46.6,46.63,46.58,46.58,127104.0,38.9463,38.9713,38.9296,38.9296,127104.0
2018-04-25 14:10:00,46.59,46.6,46.54,46.57,193173.0,38.9379,38.9463,38.8961,38.9212,193173.0
2018-04-25 14:15:00,46.57,46.61,46.53,46.53,1303109.0,38.9212,38.9546,38.8878,38.8878,1303109.0
2018-04-25 14:20:00,46.52,46.55,46.47,46.49,297799.0,38.8794,38.9045,38.8376,38.8543,297799.0
2018-04-25 14:25:00,46.48,46.57,46.48,46.51,254758.0,38.846,38.9212,38.846,38.871,254758.0
2018-04-25 14:30:00,46.51,46.58,46.49,46.57,94909.0,38.871,38.9296,38.8543,38.9212,94909.0
2018-04-25 14:35:00,46.57,46.61,46.54,46.59,117672.0,38.9212,38.9546,38.8961,38.9379,117672.0
2018-04-25 14:40:00,46.59,46.62,46.58,46.59,84534.0,38.9379,38.963,38.9296,38.9379,84534.0
2018-04-25 14:45:00,46.59,46.65,46.56,46.63,106263.0,38.9379,38.9881,38.9128,38.9713,106263.0
2018-04-25 14:50:00,46.63,46.65,46.61,46.63,161260.0,38.9713,38.9881,38.9546,38.9713,161260.0
2018-04-25 14:55:00,46.63,46.7,46.61,46.69,241538.0,38.9713,39.0298,38.9546,39.0215,241538.0
2018-04-25 15:00:00,46.69,46.72,46.67,46.72,254230.0,39.0215,39.0466,39.0048,39.0466,254230.0
2018-04-25 15:05:00,46.72,46.73,46.65,46.66,261621.0,39.0466,39.0549,38.9881,38.9964,261621.0
2018-04-25 15:10:00,46.66,46.69,46.65,46.67,362230.0,38.9964,39.0215,38.9881,39.0048,362230.0
2018-04-25 15:15:00,46.67,46.69,46.62,46.62,220869.0,39.0048,39.0215,38.963,38.963,220869.0
2018-04-25 15:20:00,46.62,46.66,46.58,46.62,369749.0,38.963,38.9964,38.9296,38.963,369749.0
2018-04-25 15:25:00,46.62,46.63,46.56,46.59,147319.0,38.963,38.9713,38.9128,38.9379,147319.0
2018-04-25 15:30:00,46.6,46.61,46.54,46.58,263790.0,38.9463,38.9546,38.8961,38.9296,263790.0
2018-04-25 15:35:00,46.58,46.59,46.51,46.51,504079.0,38.9296,38.9379,38.871,38.871,504079.0
2018-04-25 15:40:00,46.52,46.54,46.47,46.5,712701.0,38.8794,38.8961,38.8376,38.8627,712701.0
2018-04-25 15:45:00,46.5,46.5,46.44,46.5,459165.0,38.8627,38.8627,38.8125,38.8627,459165.0
2018-04-25 15:50:00,46.5,46.61,46.49,46.61,1150094.0,38.8627,38.9546,38.8543,38.9546,1150094.0
2018-04-25 15:55:00,46.61,46.65,46.57,46.61,2267626.0,38.9546,38.9881,38.9212,38.9546,2267626.0
2018-04-26 09:30:00,46.38,46.42,46.33,46.37,272059.0,38.7624,38.7958,38.7206,38.754,272059.0
2018-04-26 09:35:00,46.37,46.45,46.36,46.42,581900.0,38.754,38.8209,38.7457,38.7958,581900.0
2018-04-26 09:40:00,46.43,46.43,46.37,46.42,170843.0,38.8042,38.8042,38.754,38.7958,170843.0
2018-04-26 09:45:00,46.41,46.43,46.32,46.33,914649.0,38.7875,38.8042,38.7123,38.7206,914649.0
2018-04-26 09:50:00,46.33,46.35,46.28,46.32,853033.0,38.7206,38.7373,38.6788,38.7123,853033.0
2018-04-26 09:55:00,46.31,46.37,46.31,46.33,575550.0,38.7039,38.754,38.7039,38.7206,575550.0
2018-04-26 10:00:00,46.33,46.36,46.31,46.35,621633.0,38.7206,38.7457,38.7039,38.7373,621633.0
2018-04-26 10:05:00,46.35,46.41,46.35,46.38,172111.0,38.7373,38.7875,38.7373,38.7624,172111.0
2018-04-26 10:10:00,46.38,46.51,46.38,46.51,2954827.0,38.7624,38.871,38.7624,38.871,2954827.0
2018-04-26 10:15:00,46.51,46.54,46.49,46.51,904009.0,38.871,38.8961,38.8543,38.871,904009.0
2018-04-26 10:20:00,46.5,46.51,46.46,46.49,665413.0,38.8627,38.871,38.8293,38.8543,665413.0
2018-04-26 10:25:00,46.49,46.54,46.48,46.53,187244.0,38.8543,38.8961,38.846,38.8878,187244.0
2018-04-26 10:30:00,46.53,46.55,46.52,46.54,88606.0,38.8878,38.9045,38.8794,38.8961,88606.0
2018-04-26 10:35:00,46.55,46.59,46.54,46.58,210732.0,38.9045,38.9379,38.8961,38.9296,210732.0
2018-04-26 10:40:00,46.58,46.59,46.54,46.54,155988.0,38.9296,38.9379,38.8961,38.8961,155988.0
2018-04-26 10:45:00,46.54,46.58,46.53,46.57,128409.0,38.8961,38.9296,38.8878,38.9212,128409.0
2018-04-26 10:50:00,46.57,46.62,46.56,46.62,133326.0,38.9212,38.963,38.9128,38.963,133326.0
2018-04-26 10:55:00,46.62,46.63,46.59,46.6,155921.0,38.963,38.9713,38.9379,38.9463,155921.0
2018-04-26 11:00:00,46.61,46.62,46.58,46.62,93869.0,38.9546,38.963,38.9296,38.963,93869.0
2018-04-26 11:05:00,46.62,46.65,46.61,46.62,366304.0,38.963,38.9881,38.9546,38.963,366304.0
2018-04-26 11:10:00,46.62,46.62,46.58,46.58,369527.0,38.963,38.963,38.9296,38.9296,369527.0
2018-04-26 11:15:00,46.58,46.59,46.53,46.55,277482.0,38.9296,38.9379,38.8878,38.9045,277482.0
2018-04-26 11:20:00,46.55,46.56,46.52,46.55,162313.0,38.9045,38.9128,38.8794,38.9045,162313.0
2018-04-26 11:25:00,46.55,46.61,46.55,46.6,172802.0,38.9045,38.9546,38.9045,38.9463,172802.0
2018-04-26 11:30:00,46.6,46.61,46.51,46.52,151423.0,38.9463,38.9546,38.871,38.8794,151423.0
2018-04-26 11:35:00,46.52,46.55,46.51,46.54,48316.0,38.8794,38.9045,38.871,38.8961,48316.0
2018-04-26 11:40:00,46.53,46.54,46.49,46.5,51605.0,38.8878,38.8961,38.8543,38.8627,51605.0
2018-04-26 11:45:00,46.51,46.52,46.48,46.51,70670.0,38.871,38.8794,38.846,38.871,70670.0
2018-04-26 11:50:00,46.52,46.54,46.49,46.51,114671.0,38.8794,38.8961,38.8543,38.871,114671.0
2018-04-26 11:55:00,46.51,46.55,46.5,46.55,132613.0,38.871,38.9045,38.8627,38.9045,132613.0
2018-04-26 12:00:00,46.54,46.58,46.54,46.57,227317.0,38.8961,38.9296,38.8961,38.9212,227317.0
2018-04-26 12:05:00,46.58,46.59,46.55,46.57,98763.0,38.9296,38.9379,38.9045,38.9212,98763.0
2018-04-26 12:10:00,46.57,46.58,46.56,46.56,59351.0,38.9212,38.9296,38.9128,38.9128,59351.0
2018-04-26 12:15:00,46.56,46.59,46.55,46.59,71705.0,38.9128,38.9379,38.9045,38.9379,71705.0
2018-04-26 12:20:00,46.59,46.6,46.58,46.59,59294.0,38.9379,38.9463,38.9296,38.9379,59294.0
2018-04-26 12:25:00,46.59,46.63,46.59,46.61,115414.0,38.9379,38.9713,38.9379,38.9546,115414.0
2018-04-26 12:30:00,46.62,46.62,46.59,46.6,49527.0,38.963,38.963,38.9379,38.9463,49527.0
2018-04-26 12:35:00,46.6,46.61,46.58,46.6,58215.0,38.9463,38.9546,38.9296,38.9463,58215.0
2018-04-26 12:40:00,46.6,46.62,46.58,46.61,77608.0,38.9463,38.963,38.9296,38.9546,77608.0
2018-04-26 12:45:00,46.62,46.62,46.56,46.59,136994.0,38.963,38.963,38.9128,38.9379,136994.0
2018-04-26 12:50:00,46.59,46.6,46.57,46.6,80056.0,38.9379,38.9463,38.9212,38.9463,80056.0
2018-04-26 12:55:00,46.6,46.63,46.59,46.62,74010.0,38.9463,38.9713,38.9379,38.963,74010.0
2018-04-26 13:00:00,46.62,46.68,46.61,46.67,65433.0,38.963,39.0131,38.9546,39.0048,65433.0
2018-04-26 13:05:00,46.67,46.73,46.65,46.73,614066.0,39.0048,39.0549,38.9881,39.0549,614066.0
2018-04-26 13:10:00,46.72,46.8,46.71,46.77,287577.0,39.0466,39.1134,39.0382,39.0883,287577.0
2018-04-26 13:15:00,46.77,46.77,46.74,46.77,126994.0,39.0883,39.0883,39.0633,39.0883,126994.0
2018-04-26 13:20:00,46.77,46.79,46.75,46.78,151969.0,39.0883,39.1051,39.0716,39.0967,151969.0
2018-04-26 13:25:00,46.79,46.8,46.77,46.79,308825.0,39.1051,39.1134,39.0883,39.1051,308825.0
2018-04-26 13:30:00,46.79,46.8,46.75,46.79,265804.0,39.1051,39.1134,39.0716,39.1051,265804.0
2018-04-26 13:35:00,46.79,46.8,46.76,46.77,86603.0,39.1051,39.1134,39.08,39.0883,86603.0
2018-04-26 13:40:00,46.77,46.78,46.73,46.74,455680.0,39.0883,39.0967,39.0549,39.0633,455680.0
2018-04-26 13:45:00,46.74,46.77,46.73,46.75,56082.0,39.0633,39.0883,39.0549,39.0716,56082.0
2018-04-26 13:50:00,46.74,46.76,46.73,46.73,91969.0,39.0633,39.08,39.0549,39.0549,91969.0
2018-04-26 13:55:00,46.73,46.75,46.73,46.75,58202.0,39.0549,39.0716,39.0549,39.0716,58202.0
2018-04-26 14:00:00,46.74,46.76,46.73,46.76,65044.0,39.0633,39.08,39.0549,39.08,65044.0
2018-04-26 14:05:00,46.75,46.75,46.72,46.74,60822.0,39.0716,39.0716,39.0466,39.0633,60822.0
2018-04-26 14:10:00,46.74,46.76,46.73,46.73,136702.0,39.0633,39.08,39.0549,39.0549,136702.0
2018-04-26 14:15:00,46.73,46.74,46.71,46.74,86392.0,39.0549,39.0633,39.0382,39.0633,86392.0
2018-04-26 14:20:00,46.73,46.75,46.72,46.74,89599.0,39.0549,39.0716,39.0466,39.0633,89599.0
2018-04-26 14:25:00,46.74,46.75,46.73,46.75,52367.0,39.0633,39.0716,39.0549,39.0716,52367.0
2018-04-26 14:30:00,46.75,46.78,46.75,46.78,74192.0,39.0716,39.0967,39.0716,39.0967,74192.0
2018-04-26 14:35:00,46.77,46.79,46.75,46.77,131013.0,39.0883,39.1051,39.0716,39.0883,131013.0
2018-04-26 14:40:00,46.78,46.84,46.78,46.83,84053.0,39.0967,39.1468,39.0967,39.1385,84053.0
2018-04-26 14:45:00,46.84,46.86,46.82,46.82,124857.0,39.1468,39.1636,39.1301,39.1301,124857.0
2018-04-26 14:50:00,46.82,46.84,46.82,46.83,62451.0,39.1301,39.1468,39.1301,39.1385,62451.0
2018-04-26 14:55:00,46.84,46.84,46.81,46.84,161729.0,39.1468,39.1468,39.1218,39.1468,161729.0
2018-04-26 15:00:00,46.84,46.88,46.83,46.87,114775.0,39.1468,39.1803,39.1385,39.1719,114775.0
2018-04-26 15:05:00,46.87,46.88,46.78,46.78,161772.0,39.1719,39.1803,39.0967,39.0967,161772.0
2018-04-26 15:10:00,46.78,46.81,46.78,46.8,118359.0,39.0967,39.1218,39.0967,39.1134,118359.0
2018-04-26 15:15:00,46.8,46.83,46.79,46.79,87137.0,39.1134,39.1385,39.1051,39.1051,87137.0
2018-04-26 15:20:00,46.79,46.8,46.75,46.77,100279.0,39.1051,39.1134,39.0716,39.0883,100279.0
2018-04-26 15:25:00,46.77,46.78,46.74,46.75,74713.0,39.0883,39.0967,39.0633,39.0716,74713.0
2018-04-26 15:30:00,46.76,46.79,46.74,46.79,155986.0,39.08,39.1051,39.0633,39.1051,155986.0
2018-04-26 15:35:00,46.79,46.79,46.74,46.74,147442.0,39.1051,39.1051,39.0633,39.0633,147442.0
2018-04-26 15:40:00,46.75,46.79,46.72,46.76,271523.0,39.0716,39.1051,39.0466,39.08,271523.0
2018-04-26 15:45:00,46.76,46.76,46.73,46.76,326121.0,39.08,39.08,39.0549,39.08,326121.0
2018-04-26 15:50:00,46.75,46.77,46.71,46.77,488349.0,39.0716,39.0883,39.0382,39.0883,488349.0
2018-04-26 15:55:00,46.77,46.81,46.76,46.8,969686.0,39.0883,39.1218,39.08,39.1134,969686.0
2018-04-27 09:30:00,46.73,46.79,46.7,46.7,332713.0,39.0549,39.1051,39.0298,39.0298,332713.0
2018-04-27 09:35:00,46.69,46.7,46.63,46.65,338784.0,39.0215,39.0298,38.9713,38.9881,338784.0
2018-04-27 09:40:00,46.64,46.72,46.63,46.71,290108.0,38.9797,39.0466,38.9713,39.0382,290108.0
2018-04-27 09:45:00,46.71,46.81,46.71,46.8,1650464.0,39.0382,39.1218,39.0382,39.1134,1650464.0
2018-04-27 09:50:00,46.8,46.82,46.71,46.73,1035418.0,39.1134,39.1301,39.0382,39.0549,1035418.0
2018-04-27 09:55:00,46.73,46.76,46.7,46.72,203823.0,39.0549,39.08,39.0298,39.0466,203823.0
2018-04-27 10:00:00,46.72,46.77,46.69,46.77,334774.0,39.0466,39.0883,39.0215,39.0883,334774.0
2018-04-27 10:05:00,46.77,46.79,46.72,46.73,258077.0,39.0883,39.1051,39.0466,39.0549,258077.0
2018-04-27 10:10:00,46.73,46.73,46.68,46.72,190091.0,39.0549,39.0549,39.0131,39.0466,190091.0
2018-04-27 10:15:00,46.72,46.75,46.7,46.71,91751.0,39.0466,39.0716,39.0298,39.0382,91751.0
2018-04-27 10:20:00,46.7,46.72,46.68,46.69,96255.0,39.0298,39.0466,39.0131,39.0215,96255.0
2018-04-27 10:25:00,46.68,46.68,46.61,46.63,172606.0,39.0131,39.0131,38.9546,38.9713,172606.0
2018-04-27 10:30:00,46.62,46.62,46.58,46.6,165363.0,38.963,38.963,38.9296,38.9463,165363.0
2018-04-27 10:35:00,46.6,46.62,46.57,46.6,105412.0,38.9463,38.963,38.9212,38.9463,105412.0
2018-04-27 10:40:00,46.6,46.64,46.58,46.64,184843.0,38.9463,38.9797,38.9296,38.9797,184843.0
2018-04-27 10:45:00,46.64,46.64,46.62,46.64,124776.0,38.9797,38.9797,38.963,38.9797,124776.0
2018-04-27 10:50:00,46.64,46.64,46.56,46.57,43801.0,38.9797,38.9797,38.9128,38.9212,43801.0
2018-04-27 10:55:00,46.57,46.6,46.54,46.6,86879.0,38.9212,38.9463,38.8961,38.9463,86879.0
2018-04-27 11:00:00,46.6,46.68,46.6,46.64,135431.0,38.9463,39.0131,38.9463,38.9797,135431.0
2018-04-27 11:05:00,46.63,46.69,46.62,46.67,67514.0,38.9713,39.0215,38.963,39.0048,67514.0
2018-04-27 11:10:00,46.67,46.72,46.65,46.71,75262.0,39.0048,39.0466,38.9881,39.0382,75262.0
2018-04-27 11:15:00,46.71,46.74,46.7,46.71,160145.0,39.0382,39.0633,39.0298,39.0382,160145.0
2018-04-27 11:20:00,46.71,46.74,46.69,46.74,36006.0,39.0382,39.0633,39.0215,39.0633,36006.0
2018-04-27 11:25:00,46.74,46.8,46.72,46.8,354663.0,39.0633,39.1134,39.0466,39.1134,354663.0
2018-04-27 11:30:00,46.8,46.8,46.75,46.75,101410.0,39.1134,39.1134,39.0716,39.0716,101410.0
2018-04-27 11:35:00,46.76,46.78,46.73,46.76,105735.0,39.08,39.0967,39.0549,39.08,105735.0
2018-04-27 11:40:00,46.76,46.76,46.69,46.7,241766.0,39.08,39.08,39.0215,39.0298,241766.0
2018-04-27 11:45:00,46.7,46.72,46.67,46.7,112458.0,39.0298,39.0466,39.0048,39.0298,112458.0
2018-04-27 11:50:00,46.7,46.71,46.67,46.69,181906.0,39.0298,39.0382,39.0048,39.0215,181906.0
2018-04-27 11:55:00,46.68,46.74,46.67,46.71,58157.0,39.0131,39.0633,39.0048,39.0382,58157.0
2018-04-27 12:00:00,46.71,46.77,46.7,46.76,99287.0,39.0382,39.0883,39.0298,39.08,99287.0
2018-04-27 12:05:00,46.76,46.77,46.74,46.74,34122.0,39.08,39.0883,39.0633,39.0633,34122.0
2018-04-27 12:10:00,46.75,46.79,46.74,46.78,48713.0,39.0716,39.1051,39.0633,39.0967,48713.0
2018-04-27 12:15:00,46.78,46.79,46.75,46.79,35130.0,39.0967,39.1051,39.0716,39.1051,35130.0
2018-04-27 12:20:00,46.78,46.79,46.75,46.77,57234.0,39.0967,39.1051,39.0716,39.0883,57234.0
2018-04-27 12:25:00,46.77,46.79,46.77,46.79,38590.0,39.0883,39.1051,39.0883,39.1051,38590.0
2018-04-27 12:30:00,46.79,46.81,46.73,46.73,121987.0,39.1051,39.1218,39.0549,39.0549,121987.0
2018-04-27 12:35:00,46.73,46.78,46.72,46.78,39610.0,39.0549,39.0967,39.0466,39.0967,39610.0
2018-04-27 12:40:00,46.78,46.81,46.76,46.77,45264.0,39.0967,39.1218,39.08,39.0883,45264.0
2018-04-27 12:45:00,46.77,46.85,46.77,46.83,69203.0,39.0883,39.1552,39.0883,39.1385,69203.0
2018-04-27 12:50:00,46.83,46.87,46.82,46.86,85918.0,39.1385,39.1719,39.1301,39.1636,85918.0
2018-04-27 12:55:00,46.86,46.91,46.86,46.89,166008.0,39.1636,39.2054,39.1636,39.1886,166008.0
2018-04-27 13:00:00,46.89,46.91,46.87,46.88,47739.0,39.1886,39.2054,39.1719,39.1803,47739.0
2018-04-27 13:05:00,46.87,46.9,46.86,46.9,291991.0,39.1719,39.197,39.1636,39.197,291991.0
2018-04-27 13:10:00,46.9,46.93,46.89,46.92,72736.0,39.197,39.2221,39.1886,39.2137,72736.0
2018-04-27 13:15:00,46.92,46.93,46.89,46.91,42363.0,39.2137,39.2221,39.1886,39.2054,42363.0
2018-04-27 13:20:00,46.9,46.9,46.85,46.86,30497.0,39.197,39.197,39.1552,39.1636,30497.0
2018-04-27 13:25:00,46.86,46.89,46.84,46.85,19337.0,39.1636,39.1886,39.1468,39.1552,19337.0
2018-04-27 13:30:00,46.85,46.87,46.84,46.87,55708.0,39.1552,39.1719,39.1468,39.1719,55708.0
2018-04-27 13:35:00,46.87,46.89,46.86,46.87,16438.0,39.1719,39.1886,39.1636,39.1719,16438.0
2018-04-27 13:40:00,46.87,46.87,46.84,46.85,24346.0,39.1719,39.1719,39.1468,39.1552,24346.0
2018-04-27 13:45:00,46.86,46.87,46.84,46.85,17327.0,39.1636,39.1719,39.1468,39.1552,17327.0
2018-04-27 13:50:00,46.84,46.88,46.84,46.86,31422.0,39.1468,39.1803,39.1468,39.1636,31422.0
2018-04-27 13:55:00,46.85,46.87,46.85,46.86,28018.0,39.1552,39.1719,39.1552,39.1636,28018.0
2018-04-27 14:00:00,46.86,46.88,46.83,46.84,38162.0,39.1636,39.1803,39.1385,39.1468,38162.0
2018-04-27 14:05:00,46.84,46.87,46.84,46.85,32362.0,39.1468,39.1719,39.1468,39.1552,32362.0
2018-04-27 14:10:00,46.86,46.91,46.85,46.9,52035.0,39.1636,39.2054,39.1552,39.197,52035.0
2018-04-27 14:15:00,46.89,46.93,46.88,46.92,152993.0,39.1886,39.2221,39.1803,39.2137,152993.0
2018-04-27 14:20:00,46.91,46.93,46.9,46.92,60972.0,39.2054,39.2221,39.197,39.2137,60972.0
2018-04-27 14:25:00,46.93,46.94,46.9,46.92,70658.0,39.2221,39.2304,39.197,39.2137,70658.0
2018-04-27 14:30:00,46.91,46.95,46.9,46.92,58041.0,39.2054,39.2388,39.197,39.2137,58041.0
2018-04-27 14:35:00,46.93,46.93,46.9,46.91,31334.0,39.2221,39.2221,39.197,39.2054,31334.0
2018-04-27 14:40:00,46.92,46.92,46.89,46.92,27461.0,39.2137,39.2137,39.1886,39.2137,27461.0
2018-04-27 14:45:00,46.93,46.94,46.91,46.92,159603.0,39.2221,39.2304,39.2054,39.2137,159603.0
2018-04-27 14:50:00,46.92,46.93,46.88,46.9,70740.0,39.2137,39.2221,39.1803,39.197,70740.0
2018-04-27 14:55:00,46.91,46.92,46.89,46.91,57333.0,39.2054,39.2137,39.1886,39.2054,57333.0
2018-04-27 15:00:00,46.91,46.95,46.89,46.94,134845.0,39.2054,39.2388,39.1886,39.2304,134845.0
2018-04-27 15:05:00,46.94,46.95,46.91,46.93,139047.0,39.2304,39.2388,39.2054,39.2221,139047.0
2018-04-27 15:10:00,46.93,46.95,46.91,46.92,69614.0,39.2221,39.2388,39.2054,39.2137,69614.0
2018-04-27 15:15:00,46.92,46.93,46.9,46.9,13592.0,39.2137,39.2221,39.197,39.197,13592.0
2018-04-27 15:20:00,46.9,46.91,46.88,46.9,68983.0,39.197,39.2054,39.1803,39.197,68983.0
2018-04-27 15:25:00,46.9,46.9,46.84,46.88,93983.0,39.197,39.197,39.1468,39.1803,93983.0
2018-04-27 15:30:00,46.88,46.9,46.87,46.89,105026.0,39.1803,39.197,39.1719,39.1886,105026.0
2018-04-27 15:35:00,46.89,46.89,46.86,46.89,47691.0,39.1886,39.1886,39.1636,39.1886,47691.0
2018-04-27 15:40:00,46.88,46.91,46.86,46.87,71394.0,39.1803,39.2054,39.1636,39.1719,71394.0
2018-04-27 15:45:00,46.87,46.92,46.86,46.9,376664.0,39.1719,39.2137,39.1636,39.197,376664.0
2018-04-27 15:50:00,46.91,46.91,46.85,46.86,341253.0,39.2054,39.2054,39.1552,39.1636,341253.0
2018-04-27 15:55:00,46.86,46.92,46.85,46.85,805199.0,39.1636,39.2137,39.1552,39.1552,805199.0
2018-04-30 09:30:00,47.52,47.53,47.42,47.42,599343.0,39.7152,39.7235,39.6316,39.6316,599343.0
2018-04-30 09:35:00,47.42,47.49,47.42,47.49,272337.0,39.6316,39.6901,39.6316,39.6901,272337.0
2018-04-30 09:40:00,47.49,47.55,47.49,47.49,205541.0,39.6901,39.7402,39.6901,39.6901,205541.0
2018-04-30 09:45:00,47.5,47.52,47.46,47.5,467190.0,39.6984,39.7152,39.665,39.6984,467190.0
2018-04-30 09:50:00,47.51,47.55,47.5,47.51,203642.0,39.7068,39.7402,39.6984,39.7068,203642.0
2018-04-30 09:55:00,47.51,47.52,47.44,47.45,123247.0,39.7068,39.7152,39.6483,39.6567,123247.0
2018-04-30 10:00:00,47.45,47.52,47.44,47.51,332516.0,39.6567,39.7152,39.6483,39.7068,332516.0
2018-04-30 10:05:00,47.51,47.51,47.43,47.44,853256.0,39.7068,39.7068,39.6399,39.6483,853256.0
2018-04-30 10:10:00,47.44,47.45,47.37,47.41,1413938.0,39.6483,39.6567,39.5898,39.6232,1413938.0
2018-04-30 10:15:00,47.41,47.42,47.34,47.35,737042.0,39.6232,39.6316,39.5647,39.5731,737042.0
2018-04-30 10:20:00,47.34,47.35,47.3,47.3,334160.0,39.5647,39.5731,39.5313,39.5313,334160.0
2018-04-30 10:25:00,47.3,47.37,47.29,47.36,166640.0,39.5313,39.5898,39.5229,39.5814,166640.0
2018-04-30 10:30:00,47.37,47.41,47.36,47.4,158874.0,39.5898,39.6232,39.5814,39.6149,158874.0
2018-04-30 10:35:00,47.4,47.4,47.32,47.35,117133.0,39.6149,39.6149,39.548,39.5731,117133.0
2018-04-30 10:40:00,47.35,47.39,47.34,47.37,97147.0,39.5731,39.6065,39.5647,39.5898,97147.0
2018-04-30 10:45:00,47.36,47.38,47.33,47.38,108299.0,39.5814,39.5982,39.5564,39.5982,108299.0
2018-04-30 10:50:00,47.37,47.38,47.34,47.37,128553.0,39.5898,39.5982,39.5647,39.5898,128553.0
2018-04-30 10:55:00,47.37,47.4,47.33,47.4,157209.0,39.5898,39.6149,39.5564,39.6149,157209.0
2018-04-30 11:00:00,47.4,47.44,47.4,47.43,163629.0,39.6149,39.6483,39.6149,39.6399,163629.0
2018-04-30 11:05:00,47.43,47.45,47.41,47.41,98652.0,39.6399,39.6567,39.6232,39.6232,98652.0
2018-04-30 11:10:00,47.41,47.45,47.41,47.45,59167.0,39.6232,39.6567,39.6232,39.6567,59167.0
2018-04-30 11:15:00,47.45,47.46,47.4,47.41,127785.0,39.6567,39.665,39.6149,39.6232,127785.0
2018-04-30 11:20:00,47.41,47.42,47.37,47.42,115093.0,39.6232,39.6316,39.5898,39.6316,115093.0
2018-04-30 11:25:00,47.41,47.44,47.4,47.41,417932.0,39.6232,39.6483,39.6149,39.6232,417932.0
2018-04-30 11:30:00,47.41,47.41,47.35,47.36,234220.0,39.6232,39.6232,39.5731,39.5814,234220.0
2018-04-30 11:35:00,47.36,47.36,47.29,47.29,198953.0,39.5814,39.5814,39.5229,39.5229,198953.0
2018-04-30 11:40:00,47.29,47.31,47.28,47.3,201538.0,39.5229,39.5397,39.5146,39.5313,201538.0
2018-04-30 11:45:00,47.29,47.31,47.22,47.24,290311.0,39.5229,39.5397,39.4644,39.4811,290311.0
2018-04-30 11:50:00,47.24,47.26,47.21,47.22,81020.0,39.4811,39.4979,39.4561,39.4644,81020.0
2018-04-30 11:55:00,47.21,47.24,47.21,47.24,79895.0,39.4561,39.4811,39.4561,39.4811,79895.0
2018-04-30 12:00:00,47.23,47.24,47.2,47.21,67151.0,39.4728,39.4811,39.4477,39.4561,67151.0
2018-04-30 12:05:00,47.21,47.21,47.15,47.16,656048.0,39.4561,39.4561,39.4059,39.4143,656048.0
2018-04-30 12:10:00,47.16,47.17,47.12,47.14,242733.0,39.4143,39.4226,39.3809,39.3976,242733.0
2018-04-30 12:15:00,47.14,47.15,47.11,47.14,354063.0,39.3976,39.4059,39.3725,39.3976,354063.0
2018-04-30 12:20:00,47.14,47.18,47.14,47.17,322439.0,39.3976,39.431,39.3976,39.4226,322439.0
2018-04-30 12:25:00,47.18,47.18,47.17,47.18,151283.0,39.431,39.431,39.4226,39.431,151283.0
2018-04-30 12:30:00,47.18,47.18,47.16,47.17,129449.0,39.431,39.431,39.4143,39.4226,129449.0
2018-04-30 12:35:00,47.17,47.18,47.13,47.17,187902.0,39.4226,39.431,39.3892,39.4226,187902.0
2018-04-30 12:40:00,47.17,47.2,47.15,47.18,161496.0,39.4226,39.4477,39.4059,39.431,161496.0
2018-04-30 12:45:00,47.17,47.17,47.13,47.14,52549.0,39.4226,39.4226,39.3892,39.3976,52549.0
2018-04-30 12:50:00,47.14,47.15,47.09,47.12,151881.0,39.3976,39.4059,39.3558,39.3809,151881.0
2018-04-30 12:55:00,47.12,47.19,47.11,47.19,93059.0,39.3809,39.4394,39.3725,39.4394,93059.0
2018-04-30 13:00:00,47.19,47.21,47.17,47.18,149127.0,39.4394,39.4561,39.4226,39.431,149127.0
2018-04-30 13:05:00,47.18,47.2,47.17,47.18,56523.0,39.431,39.4477,39.4226,39.431,56523.0
2018-04-30 13:10:00,47.18,47.18,47.1,47.13,65953.0,39.431,39.431,39.3641,39.3892,65953.0
2018-04-30 13:15:00,47.13,47.19,47.13,47.18,103721.0,39.3892,39.4394,39.3892,39.431,103721.0
2018-04-30 13:20:00,47.18,47.2,47.14,47.14,186524.0,39.431,39.4477,39.3976,39.3976,186524.0
2018-04-30 13:25:00,47.15,47.18,47.14,47.18,73399.0,39.4059,39.431,39.3976,39.431,73399.0
2018-04-30 13:30:00,47.17,47.18,47.14,47.16,47717.0,39.4226,39.431,39.3976,39.4143,47717.0
2018-04-30 13:35:00,47.15,47.2,47.13,47.2,115812.0,39.4059,39.4477,39.3892,39.4477,115812.0
2018-04-30 13:40:00,47.2,47.23,47.19,47.2,60916.0,39.4477,39.4728,39.4394,39.4477,60916.0
2018-04-30 13:45:00,47.2,47.21,47.18,47.19,29885.0,39.4477,39.4561,39.431,39.4394,29885.0
2018-04-30 13:50:00,47.19,47.19,47.14,47.15,160526.0,39.4394,39.4394,39.3976,39.4059,160526.0
2018-04-30 13:55:00,47.15,47.19,47.14,47.18,77779.0,39.4059,39.4394,39.3976,39.431,77779.0
2018-04-30 14:00:00,47.18,47.18,47.12,47.13,136050.0,39.431,39.431,39.3809,39.3892,136050.0
2018-04-30 14:05:00,47.13,47.13,47.04,47.04,294583.0,39.3892,39.3892,39.314,39.314,294583.0
2018-04-30 14:10:00,47.04,47.05,47.0,47.04,139586.0,39.314,39.3224,39.2806,39.314,139586.0
2018-04-30 14:15:00,47.04,47.09,47.03,47.03,142290.0,39.314,39.3558,39.3056,39.3056,142290.0
2018-04-30 14:20:00,47.04,47.1,47.03,47.05,239611.0,39.314,39.3641,39.3056,39.3224,239611.0
2018-04-30 14:25:00,47.05,47.1,47.03,47.05,88762.0,39.3224,39.3641,39.3056,39.3224,88762.0
2018-04-30 14:30:00,47.05,47.08,47.02,47.04,64963.0,39.3224,39.3474,39.2973,39.314,64963.0
2018-04-30 14:35:00,47.03,47.07,47.01,47.02,180625.0,39.3056,39.3391,39.2889,39.2973,180625.0
2018-04-30 14:40:00,47.01,47.03,46.98,47.01,150160.0,39.2889,39.3056,39.2639,39.2889,150160.0
2018-04-30 14:45:00,47.02,47.03,46.98,47.03,91358.0,39.2973,39.3056,39.2639,39.3056,91358.0
2018-04-30 14:50:00,47.03,47.05,47.0,47.02,146973.0,39.3056,39.3224,39.2806,39.2973,146973.0
2018-04-30 14:55:00,47.03,47.05,47.0,47.01,85379.0,39.3056,39.3224,39.2806,39.2889,85379.0
2018-04-30 15:00:00,47.01,47.02,46.95,46.97,120902.0,39.2889,39.2973,39.2388,39.2555,120902.0
2018-04-30 15:05:00,46.97,47.01,46.95,46.98,119201.0,39.2555,39.2889,39.2388,39.2639,119201.0
2018-04-30 15:10:00,46.98,47.03,46.98,47.01,118412.0,39.2639,39.3056,39.2639,39.2889,118412.0
2018-04-30 15:15:00,47.01,47.05,46.98,47.02,193540.0,39.2889,39.3224,39.2639,39.2973,193540.0
2018-04-30 15:20:00,47.02,47.02,46.93,46.94,91962.0,39.2973,39.2973,39.2221,39.2304,91962.0
2018-04-30 15:25:00,46.94,46.96,46.92,46.96,122741.0,39.2304,39.2471,39.2137,39.2471,122741.0
2018-04-30 15:30:00,46.95,47.02,46.95,47.02,143771.0,39.2388,39.2973,39.2388,39.2973,143771.0
2018-04-30 15:35:00,47.01,47.04,46.99,47.04,141063.0,39.2889,39.314,39.2722,39.314,141063.0
2018-04-30 15:40:00,47.04,47.04,46.98,46.98,208343.0,39.314,39.314,39.2639,39.2639,208343.0
2018-04-30 15:45:00,46.98,47.05,46.98,47.03,593323.0,39.2639,39.3224,39.2639,39.3056,593323.0
2018-04-30 15:50:00,47.03,47.03,46.98,47.0,801294.0,39.3056,39.3056,39.2639,39.2806,801294.0
2018-04-30 15:55:00,47.0,47.03,46.9,46.93,874889.0,39.2806,39.3056,39.197,39.2221,874889.0
2018-05-01 09:30:00,46.82,46.84,46.72,46.75,660006.0,39.1301,39.1468,39.0466,39.0716,660006.0
2018-05-01 09:35:00,46.75,46.77,46.63,46.65,1780735.0,39.0716,39.0883,38.9713,38.9881,1780735.0
2018-05-01 09:40:00,46.65,46.65,46.6,46.6,596389.0,38.9881,38.9881,38.9463,38.9463,596389.0
2018-05-01 09:45:00,46.6,46.69,46.6,46.68,704177.0,38.9463,39.0215,38.9463,39.0131,704177.0
2018-05-01 09:50:00,46.69,46.73,46.6,46.61,2094715.0,39.0215,39.0549,38.9463,38.9546,2094715.0
2018-05-01 09:55:00,46.61,46.68,46.6,46.62,436584.0,38.9546,39.0131,38.9463,38.963,436584.0
2018-05-01 10:00:00,46.63,46.63,46.51,46.54,736722.0,38.9713,38.9713,38.871,38.8961,736722.0
2018-05-01 10:05:00,46.55,46.58,46.52,46.57,727796.0,38.9045,38.9296,38.8794,38.9212,727796.0
2018-05-01 10:10:00,46.56,46.61,46.53,46.6,473579.0,38.9128,38.9546,38.8878,38.9463,473579.0
2018-05-01 10:15:00,46.59,46.6,46.54,46.58,175929.0,38.9379,38.9463,38.8961,38.9296,175929.0
2018-05-01 10:20:00,46.58,46.61,46.55,46.59,192294.0,38.9296,38.9546,38.9045,38.9379,192294.0
2018-05-01 10:25:00,46.59,46.6,46.53,46.56,149526.0,38.9379,38.9463,38.8878,38.9128,149526.0
2018-05-01 10:30:00,46.56,46.58,46.53,46.56,113139.0,38.9128,38.9296,38.8878,38.9128,113139.0
2018-05-01 10:35:00,46.56,46.56,46.46,46.47,275321.0,38.9128,38.9128,38.8293,38.8376,275321.0
2018-05-01 10:40:00,46.47,46.5,46.4,46.41,464172.0,38.8376,38.8627,38.7791,38.7875,464172.0
2018-05-01 10:45:00,46.41,46.47,46.4,46.42,252013.0,38.7875,38.8376,38.7791,38.7958,252013.0
2018-05-01 10:50:00,46.41,46.42,46.31,46.32,453308.0,38.7875,38.7958,38.7039,38.7123,453308.0
2018-05-01 10:55:00,46.32,46.37,46.31,46.32,325881.0,38.7123,38.754,38.7039,38.7123,325881.0
2018-05-01 11:00:00,46.31,46.32,46.24,46.25,731467.0,38.7039,38.7123,38.6454,38.6538,731467.0
2018-05-01 11:05:00,46.25,46.3,46.25,46.3,458570.0,38.6538,38.6955,38.6538,38.6955,458570.0
2018-05-01 11:10:00,46.3,46.41,46.29,46.4,310009.0,38.6955,38.7875,38.6872,38.7791,310009.0
2018-05-01 11:15:00,46.41,46.46,46.41,46.45,170718.0,38.7875,38.8293,38.7875,38.8209,170718.0
2018-05-01 11:20:00,46.46,46.53,46.46,46.51,297960.0,38.8293,38.8878,38.8293,38.871,297960.0
2018-05-01 11:25:00,46.5,46.51,46.44,46.45,127853.0,38.8627,38.871,38.8125,38.8209,127853.0
2018-05-01 11:30:00,46.45,46.47,46.41,46.42,123048.0,38.8209,38.8376,38.7875,38.7958,123048.0
2018-05-01 11:35:00,46.43,46.45,46.39,46.43,200883.0,38.8042,38.8209,38.7708,38.8042,200883.0
2018-05-01 11:40:00,46.43,46.46,46.41,46.44,71975.0,38.8042,38.8293,38.7875,38.8125,71975.0
2018-05-01 11:45:00,46.44,46.45,46.39,46.4,94486.0,38.8125,38.8209,38.7708,38.7791,94486.0
2018-05-01 11:50:00,46.4,46.44,46.39,46.4,106022.0,38.7791,38.8125,38.7708,38.7791,106022.0
2018-05-01 11:55:00,46.4,46.41,46.31,46.31,351515.0,38.7791,38.7875,38.7039,38.7039,351515.0
2018-05-01 12:00:00,46.32,46.37,46.3,46.36,185240.0,38.7123,38.754,38.6955,38.7457,185240.0
2018-05-01 12:05:00,46.36,46.42,46.36,46.42,103311.0,38.7457,38.7958,38.7457,38.7958,103311.0
2018-05-01 12:10:00,46.41,46.44,46.4,46.41,31035.0,38.7875,38.8125,38.7791,38.7875,31035.0
2018-05-01 12:15:00,46.41,46.41,46.35,46.39,81461.0,38.7875,38.7875,38.7373,38.7708,81461.0
2018-05-01 12:20:00,46.39,46.41,46.38,46.41,42608.0,38.7708,38.7875,38.7624,38.7875,42608.0
2018-05-01 12:25:00,46.41,46.47,46.38,46.47,221319.0,38.7875,38.8376,38.7624,38.8376,221319.0
2018-05-01 12:30:00,46.47,46.48,46.45,46.47,185224.0,38.8376,38.846,38.8209,38.8376,185224.0
2018-05-01 12:35:00,46.48,46.49,46.45,46.46,86596.0,38.846,38.8543,38.8209,38.8293,86596.0
2018-05-01 12:40:00,46.46,46.47,46.44,46.47,88307.0,38.8293,38.8376,38.8125,38.8376,88307.0
2018-05-01 12:45:00,46.47,46.47,46.41,46.43,104247.0,38.8376,38.8376,38.7875,38.8042,104247.0
2018-05-01 12:50:00,46.42,46.48,46.4,46.47,148854.0,38.7958,38.846,38.7791,38.8376,148854.0
2018-05-01 12:55:00,46.47,46.48,46.45,46.46,81979.0,38.8376,38.846,38.8209,38.8293,81979.0
2018-05-01 13:00:00,46.46,46.46,46.39,46.43,188676.0,38.8293,38.8293,38.7708,38.8042,188676.0
2018-05-01 13:05:00,46.42,46.43,46.36,46.38,75482.0,38.7958,38.8042,38.7457,38.7624,75482.0
2018-05-01 13:10:00,46.39,46.45,46.38,46.43,206156.0,38.7708,38.8209,38.7624,38.8042,206156.0
2018-05-01 13:15:00,46.43,46.46,46.4,46.44,96387.0,38.8042,38.8293,38.7791,38.8125,96387.0
2018-05-01 13:20:00,46.44,46.44,46.41,46.42,72708.0,38.8125,38.8125,38.7875,38.7958,72708.0
2018-05-01 13:25:00,46.42,46.47,46.42,46.47,114151.0,38.7958,38.8376,38.7958,38.8376,114151.0
2018-05-01 13:30:00,46.46,46.5,46.46,46.47,138234.0,38.8293,38.8627,38.8293,38.8376,138234.0
2018-05-01 13:35:00,46.48,46.49,46.44,46.44,72758.0,38.846,38.8543,38.8125,38.8125,72758.0
2018-05-01 13:40:00,46.44,46.48,46.41,46.47,234152.0,38.8125,38.846,38.7875,38.8376,234152.0
2018-05-01 13:45:00,46.47,46.6,46.47,46.58,307385.0,38.8376,38.9463,38.8376,38.9296,307385.0
2018-05-01 13:50:00,46.58,46.59,46.56,46.57,45042.0,38.9296,38.9379,38.9128,38.9212,45042.0
2018-05-01 13:55:00,46.58,46.64,46.56,46.64,77323.0,38.9296,38.9797,38.9128,38.9797,77323.0
2018-05-01 14:00:00,46.64,46.7,46.63,46.68,222635.0,38.9797,39.0298,38.9713,39.0131,222635.0
2018-05-01 14:05:00,46.67,46.67,46.62,46.64,60047.0,39.0048,39.0048,38.963,38.9797,60047.0
2018-05-01 14:10:00,46.64,46.69,46.64,46.65,170284.0,38.9797,39.0215,38.9797,38.9881,170284.0
2018-05-01 14:15:00,46.66,46.66,46.64,46.66,37562.0,38.9964,38.9964,38.9797,38.9964,37562.0
2018-05-01 14:20:00,46.66,46.71,46.66,46.7,48325.0,38.9964,39.0382,38.9964,39.0298,48325.0
2018-05-01 14:25:00,46.7,46.73,46.68,46.68,72424.0,39.0298,39.0549,39.0131,39.0131,72424.0
2018-05-01 14:30:00,46.69,46.75,46.68,46.72,127702.0,39.0215,39.0716,39.0131,39.0466,127702.0
2018-05-01 14:35:00,46.72,46.73,46.69,46.7,73063.0,39.0466,39.0549,39.0215,39.0298,73063.0
2018-05-01 14:40:00,46.71,46.77,46.67,46.77,67545.0,39.0382,39.0883,39.0048,39.0883,67545.0
2018-05-01 14:45:00,46.76,46.77,46.74,46.74,64839.0,39.08,39.0883,39.0633,39.0633,64839.0
2018-05-01 14:50:00,46.74,46.77,46.74,46.74,499272.0,39.0633,39.0883,39.0633,39.0633,499272.0
2018-05-01 14:55:00,46.74,46.75,46.71,46.73,94398.0,39.0633,39.0716,39.0382,39.0549,94398.0
2018-05-01 15:00:00,46.73,46.77,46.72,46.72,94605.0,39.0549,39.0883,39.0466,39.0466,94605.0
2018-05-01 15:05:00,46.72,46.76,46.72,46.75,78306.0,39.0466,39.08,39.0466,39.0716,78306.0
2018-05-01 15:10:00,46.75,46.75,46.69,46.71,82485.0,39.0716,39.0716,39.0215,39.0382,82485.0
2018-05-01 15:15:00,46.71,46.74,46.7,46.71,347839.0,39.0382,39.0633,39.0298,39.0382,347839.0
2018-05-01 15:20:00,46.71,46.74,46.7,46.71,74465.0,39.0382,39.0633,39.0298,39.0382,74465.0
2018-05-01 15:25:00,46.71,46.72,46.66,46.71,89881.0,39.0382,39.0466,38.9964,39.0382,89881.0
2018-05-01 15:30:00,46.71,46.76,46.71,46.75,70866.0,39.0382,39.08,39.0382,39.0716,70866.0
2018-05-01 15:35:00,46.75,46.75,46.69,46.7,137798.0,39.0716,39.0716,39.0215,39.0298,137798.0
2018-05-01 15:40:00,46.7,46.77,46.69,46.73,235843.0,39.0298,39.0883,39.0215,39.0549,235843.0
2018-05-01 15:45:00,46.73,46.8,46.73,46.79,394034.0,39.0549,39.1134,39.0549,39.1051,394034.0
2018-05-01 15:50:00,46.8,46.86,46.79,46.85,556632.0,39.1134,39.1636,39.1051,39.1552,556632.0
2018-05-01 15:55:00,46.84,46.97,46.82,46.9,3598657.0,39.1468,39.2555,39.1301,39.197,3598657.0
2018-05-02 09:30:00,47.12,47.13,47.01,47.02,637081.0,39.3809,39.3892,39.2889,39.2973,637081.0
2018-05-02 09:35:00,47.02,47.03,46.93,46.94,968537.0,39.2973,39.3056,39.2221,39.2304,968537.0
2018-05-02 09:40:00,46.95,46.96,46.9,46.95,450067.0,39.2388,39.2471,39.197,39.2388,450067.0
2018-05-02 09:45:00,46.96,46.96,46.86,46.86,400061.0,39.2471,39.2471,39.1636,39.1636,400061.0
2018-05-02 09:50:00,46.86,46.93,46.83,46.92,742459.0,39.1636,39.2221,39.1385,39.2137,742459.0
2018-05-02 09:55:00,46.92,46.93,46.85,46.89,212757.0,39.2137,39.2221,39.1552,39.1886,212757.0
2018-05-02 10:00:00,46.89,46.92,46.86,46.9,295184.0,39.1886,39.2137,39.1636,39.197,295184.0
2018-05-02 10:05:00,46.9,46.96,46.89,46.94,393544.0,39.197,39.2471,39.1886,39.2304,393544.0
2018-05-02 10:10:00,46.94,46.97,46.91,46.96,156232.0,39.2304,39.2555,39.2054,39.2471,156232.0
2018-05-02 10:15:00,46.96,47.0,46.96,46.98,196116.0,39.2471,39.2806,39.2471,39.2639,196116.0
2018-05-02 10:20:00,46.98,47.0,46.94,46.95,221929.0,39.2639,39.2806,39.2304,39.2388,221929.0
2018-05-02 10:25:00,46.95,46.98,46.9,46.92,87641.0,39.2388,39.2639,39.197,39.2137,87641.0
2018-05-02 10:30:00,46.93,46.95,46.89,46.94,280751.0,39.2221,39.2388,39.1886,39.2304,280751.0
2018-05-02 10:35:00,46.94,46.96,46.92,46.93,98694.0,39.2304,39.2471,39.2137,39.2221,98694.0
2018-05-02 10:40:00,46.93,46.94,46.86,46.87,118791.0,39.2221,39.2304,39.1636,39.1719,118791.0
2018-05-02 10:45:00,46.86,46.93,46.85,46.92,139464.0,39.1636,39.2221,39.1552,39.2137,139464.0
2018-05-02 10:50:00,46.92,46.93,46.86,46.87,89310.0,39.2137,39.2221,39.1636,39.1719,89310.0
2018-05-02 10:55:00,46.87,46.89,46.86,46.89,36061.0,39.1719,39.1886,39.1636,39.1886,36061.0
2018-05-02 11:00:00,46.89,46.92,46.87,46.9,145764.0,39.1886,39.2137,39.1719,39.197,145764.0
2018-05-02 11:05:00,46.9,46.93,46.89,46.92,57534.0,39.197,39.2221,39.1886,39.2137,57534.0
2018-05-02 11:10:00,46.92,47.0,46.92,47.0,160132.0,39.2137,39.2806,39.2137,39.2806,160132.0
2018-05-02 11:15:00,47.0,47.01,46.96,46.97,91512.0,39.2806,39.2889,39.2471,39.2555,91512.0
2018-05-02 11:20:00,46.98,46.99,46.97,46.98,19386.0,39.2639,39.2722,39.2555,39.2639,19386.0
2018-05-02 11:25:00,46.97,46.98,46.93,46.95,141580.0,39.2555,39.2639,39.2221,39.2388,141580.0
2018-05-02 11:30:00,46.95,46.97,46.91,46.93,161211.0,39.2388,39.2555,39.2054,39.2221,161211.0
2018-05-02 11:35:00,46.93,46.93,46.88,46.89,146845.0,39.2221,39.2221,39.1803,39.1886,146845.0
2018-05-02 11:40:00,46.88,46.89,46.79,46.79,148468.0,39.1803,39.1886,39.1051,39.1051,148468.0
2018-05-02 11:45:00,46.79,46.8,46.75,46.76,191156.0,39.1051,39.1134,39.0716,39.08,191156.0
2018-05-02 11:50:00,46.76,46.79,46.74,46.77,131685.0,39.08,39.1051,39.0633,39.0883,131685.0
2018-05-02 11:55:00,46.77,46.82,46.77,46.8,72575.0,39.0883,39.1301,39.0883,39.1134,72575.0
2018-05-02 12:00:00,46.8,46.8,46.76,46.79,76602.0,39.1134,39.1134,39.08,39.1051,76602.0
2018-05-02 12:05:00,46.78,46.79,46.76,46.78,152890.0,39.0967,39.1051,39.08,39.0967,152890.0
2018-05-02 12:10:00,46.78,46.8,46.78,46.78,31293.0,39.0967,39.1134,39.0967,39.0967,31293.0
2018-05-02 12:15:00,46.79,46.81,46.78,46.79,85441.0,39.1051,39.1218,39.0967,39.1051,85441.0
2018-05-02 12:20:00,46.79,46.8,46.78,46.8,109036.0,39.1051,39.1134,39.0967,39.1134,109036.0
2018-05-02 12:25:00,46.8,46.82,46.78,46.81,136977.0,39.1134,39.1301,39.0967,39.1218,136977.0
2018-05-02 12:30:00,46.8,46.82,46.77,46.8,286617.0,39.1134,39.1301,39.0883,39.1134,286617.0
2018-05-02 12:35:00,46.79,46.82,46.78,46.78,61713.0,39.1051,39.1301,39.0967,39.0967,61713.0
2018-05-02 12:40:00,46.79,46.8,46.76,46.8,53651.0,39.1051,39.1134,39.08,39.1134,53651.0
2018-05-02 12:45:00,46.79,46.8,46.74,46.76,150580.0,39.1051,39.1134,39.0633,39.08,150580.0
2018-05-02 12:50:00,46.75,46.78,46.73,46.78,141023.0,39.0716,39.0967,39.0549,39.0967,141023.0
2018-05-02 12:55:00,46.78,46.83,46.77,46.82,161625.0,39.0967,39.1385,39.0883,39.1301,161625.0
2018-05-02 13:00:00,46.82,46.86,46.8,46.84,113498.0,39.1301,39.1636,39.1134,39.1468,113498.0
2018-05-02 13:05:00,46.84,46.84,46.82,46.82,57486.0,39.1468,39.1468,39.1301,39.1301,57486.0
2018-05-02 13:10:00,46.83,46.85,46.82,46.84,42644.0,39.1385,39.1552,39.1301,39.1468,42644.0
2018-05-02 13:15:00,46.84,46.86,46.82,46.83,32543.0,39.1468,39.1636,39.1301,39.1385,32543.0
2018-05-02 13:20:00,46.83,46.84,46.8,46.82,154086.0,39.1385,39.1468,39.1134,39.1301,154086.0
2018-05-02 13:25:00,46.82,46.82,46.78,46.78,106421.0,39.1301,39.1301,39.0967,39.0967,106421.0
2018-05-02 13:30:00,46.78,46.8,46.77,46.77,68461.0,39.0967,39.1134,39.0883,39.0883,68461.0
2018-05-02 13:35:00,46.77,46.8,46.76,46.79,115713.0,39.0883,39.1134,39.08,39.1051,115713.0
2018-05-02 13:40:00,46.78,46.8,46.77,46.78,26840.0,39.0967,39.1134,39.0883,39.0967,26840.0
2018-05-02 13:45:00,46.78,46.79,46.77,46.79,34142.0,39.0967,39.1051,39.0883,39.1051,34142.0
2018-05-02 13:50:00,46.78,46.79,46.77,46.78,39002.0,39.0967,39.1051,39.0883,39.0967,39002.0
2018-05-02 13:55:00,46.79,46.81,46.78,46.8,60037.0,39.1051,39.1218,39.0967,39.1134,60037.0
2018-05-02 14:00:00,46.79,46.99,46.74,46.98,438287.0,39.1051,39.2722,39.0633,39.2639,438287.0
2018-05-02 14:05:00,46.99,47.02,46.93,46.95,255285.0,39.2722,39.2973,39.2221,39.2388,255285.0
2018-05-02 14:10:00,46.95,47.05,46.95,47.01,142517.0,39.2388,39.3224,39.2388,39.2889,142517.0
2018-05-02 14:15:00,47.01,47.04,46.94,46.95,140835.0,39.2889,39.314,39.2304,39.2388,140835.0
2018-05-02 14:20:00,46.96,46.99,46.89,46.91,107912.0,39.2471,39.2722,39.1886,39.2054,107912.0
2018-05-02 14:25:00,46.92,47.01,46.91,46.98,165613.0,39.2137,39.2889,39.2054,39.2639,165613.0
2018-05-02 14:30:00,46.97,46.99,46.9,46.92,61395.0,39.2555,39.2722,39.197,39.2137,61395.0
2018-05-02 14:35:00,46.91,46.96,46.88,46.93,88715.0,39.2054,39.2471,39.1803,39.2221,88715.0
2018-05-02 14:40:00,46.92,46.94,46.87,46.92,83535.0,39.2137,39.2304,39.1719,39.2137,83535.0
2018-05-02 14:45:00,46.91,46.93,46.88,46.89,35372.0,39.2054,39.2221,39.1803,39.1886,35372.0
2018-05-02 14:50:00,46.9,46.91,46.83,46.84,127087.0,39.197,39.2054,39.1385,39.1468,127087.0
2018-05-02 14:55:00,46.85,46.88,46.81,46.85,158359.0,39.1552,39.1803,39.1218,39.1552,158359.0
2018-05-02 15:00:00,46.85,46.88,46.8,46.87,147311.0,39.1552,39.1803,39.1134,39.1719,147311.0
2018-05-02 15:05:00,46.87,46.9,46.85,46.89,138321.0,39.1719,39.197,39.1552,39.1886,138321.0
2018-05-02 15:10:00,46.89,46.89,46.82,46.83,72952.0,39.1886,39.1886,39.1301,39.1385,72952.0
2018-05-02 15:15:00,46.84,46.84,46.8,46.8,99630.0,39.1468,39.1468,39.1134,39.1134,99630.0
2018-05-02 15:20:00,46.8,46.8,46.67,46.7,235934.0,39.1134,39.1134,39.0048,39.0298,235934.0
2018-05-02 15:25:00,46.7,46.75,46.7,46.74,165899.0,39.0298,39.0716,39.0298,39.0633,165899.0
2018-05-02 15:30:00,46.74,46.79,46.67,46.78,350825.0,39.0633,39.1051,39.0048,39.0967,350825.0
2018-05-02 15:35:00,46.78,46.79,46.71,46.73,279778.0,39.0967,39.1051,39.0382,39.0549,279778.0
2018-05-02 15:40:00,46.73,46.77,46.71,46.72,427788.0,39.0549,39.0883,39.0382,39.0466,427788.0
2018-05-02 15:45:00,46.72,46.73,46.67,46.7,695390.0,39.0466,39.0549,39.0048,39.0298,695390.0
2018-05-02 15:50:00,46.69,46.71,46.66,46.68,529230.0,39.0215,39.0382,38.9964,39.0131,529230.0
2018-05-02 15:55:00,46.68,46.76,46.67,46.73,1569200.0,39.0131,39.08,39.0048,39.0549,1569200.0
2018-05-03 09:30:00,46.28,46.3,46.22,46.28,1830883.0,38.6788,38.6955,38.6287,38.6788,1830883.0
2018-05-03 09:35:00,46.28,46.34,46.27,46.3,1202815.0,38.6788,38.729,38.6705,38.6955,1202815.0
2018-05-03 09:40:00,46.3,46.3,46.23,46.23,1046732.0,38.6955,38.6955,38.637,38.637,1046732.0
2018-05-03 09:45:00,46.22,46.3,46.22,46.3,299300.0,38.6287,38.6955,38.6287,38.6955,299300.0
2018-05-03 09:50:00,46.3,46.34,46.29,46.31,202498.0,38.6955,38.729,38.6872,38.7039,202498.0
2018-05-03 09:55:00,46.3,46.32,46.27,46.28,131747.0,38.6955,38.7123,38.6705,38.6788,131747.0
2018-05-03 10:00:00,46.28,46.3,46.22,46.23,245086.0,38.6788,38.6955,38.6287,38.637,245086.0
2018-05-03 10:05:00,46.24,46.25,46.17,46.24,183025.0,38.6454,38.6538,38.5869,38.6454,183025.0
2018-05-03 10:10:00,46.23,46.24,46.11,46.12,323413.0,38.637,38.6454,38.5367,38.5451,323413.0
2018-05-03 10:15:00,46.11,46.14,46.08,46.09,161864.0,38.5367,38.5618,38.5117,38.52,161864.0
2018-05-03 10:20:00,46.09,46.1,45.97,46.0,292232.0,38.52,38.5284,38.4197,38.4448,292232.0
2018-05-03 10:25:00,46.01,46.03,45.93,45.95,236113.0,38.4532,38.4699,38.3863,38.403,236113.0
2018-05-03 10:30:00,45.95,45.98,45.84,45.85,339439.0,38.403,38.4281,38.3111,38.3194,339439.0
2018-05-03 10:35:00,45.85,45.85,45.74,45.78,453929.0,38.3194,38.3194,38.2275,38.2609,453929.0
2018-05-03 10:40:00,45.78,45.81,45.73,45.77,717773.0,38.2609,38.286,38.2192,38.2526,717773.0
2018-05-03 10:45:00,45.76,45.83,45.75,45.78,202987.0,38.2442,38.3027,38.2359,38.2609,202987.0
2018-05-03 10:50:00,45.78,45.79,45.72,45.77,269240.0,38.2609,38.2693,38.2108,38.2526,269240.0
2018-05-03 10:55:00,45.76,45.76,45.65,45.7,278920.0,38.2442,38.2442,38.1523,38.1941,278920.0
2018-05-03 11:00:00,45.69,45.73,45.65,45.72,856737.0,38.1857,38.2192,38.1523,38.2108,856737.0
2018-05-03 11:05:00,45.72,45.82,45.71,45.78,679545.0,38.2108,38.2944,38.2024,38.2609,679545.0
2018-05-03 11:10:00,45.78,45.85,45.76,45.83,492110.0,38.2609,38.3194,38.2442,38.3027,492110.0
2018-05-03 11:15:00,45.83,45.88,45.81,45.82,190970.0,38.3027,38.3445,38.286,38.2944,190970.0
2018-05-03 11:20:00,45.82,45.83,45.75,45.77,150809.0,38.2944,38.3027,38.2359,38.2526,150809.0
2018-05-03 11:25:00,45.76,45.79,45.69,45.7,232875.0,38.2442,38.2693,38.1857,38.1941,232875.0
2018-05-03 11:30:00,45.7,45.76,45.69,45.75,282269.0,38.1941,38.2442,38.1857,38.2359,282269.0
2018-05-03 11:35:00,45.75,45.77,45.7,45.74,219078.0,38.2359,38.2526,38.1941,38.2275,219078.0
2018-05-03 11:40:00,45.74,45.76,45.7,45.74,107642.0,38.2275,38.2442,38.1941,38.2275,107642.0
2018-05-03 11:45:00,45.75,45.85,45.71,45.84,185105.0,38.2359,38.3194,38.2024,38.3111,185105.0
2018-05-03 11:50:00,45.85,45.94,45.84,45.93,432856.0,38.3194,38.3947,38.3111,38.3863,432856.0
2018-05-03 11:55:00,45.93,45.93,45.89,45.9,286122.0,38.3863,38.3863,38.3529,38.3612,286122.0
2018-05-03 12:00:00,45.9,45.94,45.89,45.9,167647.0,38.3612,38.3947,38.3529,38.3612,167647.0
2018-05-03 12:05:00,45.9,45.97,45.9,45.94,107157.0,38.3612,38.4197,38.3612,38.3947,107157.0
2018-05-03 12:10:00,45.94,45.95,45.88,45.94,170324.0,38.3947,38.403,38.3445,38.3947,170324.0
2018-05-03 12:15:00,45.94,45.94,45.88,45.89,69988.0,38.3947,38.3947,38.3445,38.3529,69988.0
2018-05-03 12:20:00,45.9,45.91,45.87,45.87,164740.0,38.3612,38.3696,38.3362,38.3362,164740.0
2018-05-03 12:25:00,45.87,45.87,45.82,45.83,128790.0,38.3362,38.3362,38.2944,38.3027,128790.0
2018-05-03 12:30:00,45.83,45.92,45.82,45.91,99113.0,38.3027,38.378,38.2944,38.3696,99113.0
2018-05-03 12:35:00,45.91,46.04,45.9,46.03,1554854.0,38.3696,38.4782,38.3612,38.4699,1554854.0
2018-05-03 12:40:00,46.03,46.12,46.03,46.12,563073.0,38.4699,38.5451,38.4699,38.5451,563073.0
2018-05-03 12:45:00,46.12,46.16,46.09,46.12,175741.0,38.5451,38.5785,38.52,38.5451,175741.0
2018-05-03 12:50:00,46.12,46.21,46.09,46.16,331126.0,38.5451,38.6203,38.52,38.5785,331126.0
2018-05-03 12:55:00,46.17,46.24,46.15,46.21,372663.0,38.5869,38.6454,38.5702,38.6203,372663.0
2018-05-03 13:00:00,46.21,46.23,46.15,46.18,542538.0,38.6203,38.637,38.5702,38.5952,542538.0
2018-05-03 13:05:00,46.18,46.2,46.14,46.16,247263.0,38.5952,38.612,38.5618,38.5785,247263.0
2018-05-03 13:10:00,46.16,46.2,46.13,46.14,111270.0,38.5785,38.612,38.5535,38.5618,111270.0
2018-05-03 13:15:00,46.15,46.24,46.13,46.18,292917.0,38.5702,38.6454,38.5535,38.5952,292917.0
2018-05-03 13:20:00,46.18,46.21,46.14,46.15,172155.0,38.5952,38.6203,38.5618,38.5702,172155.0
2018-05-03 13:25:00,46.16,46.19,46.12,46.17,174614.0,38.5785,38.6036,38.5451,38.5869,174614.0
2018-05-03 13:30:00,46.18,46.33,46.17,46.32,343202.0,38.5952,38.7206,38.5869,38.7123,343202.0
2018-05-03 13:35:00,46.32,46.41,46.32,46.4,308782.0,38.7123,38.7875,38.7123,38.7791,308782.0
2018-05-03 13:40:00,46.39,46.41,46.36,46.36,104791.0,38.7708,38.7875,38.7457,38.7457,104791.0
2018-05-03 13:45:00,46.37,46.38,46.3,46.32,126201.0,38.754,38.7624,38.6955,38.7123,126201.0
2018-05-03 13:50:00,46.32,46.33,46.28,46.32,209162.0,38.7123,38.7206,38.6788,38.7123,209162.0
2018-05-03 13:55:00,46.32,46.37,46.3,46.31,144535.0,38.7123,38.754,38.6955,38.7039,144535.0
2018-05-03 14:00:00,46.31,46.32,46.24,46.26,159865.0,38.7039,38.7123,38.6454,38.6621,159865.0
2018-05-03 14:05:00,46.27,46.34,46.25,46.33,121853.0,38.6705,38.729,38.6538,38.7206,121853.0
2018-05-03 14:10:00,46.32,46.33,46.27,46.31,103763.0,38.7123,38.7206,38.6705,38.7039,103763.0
2018-05-03 14:15:00,46.31,46.33,46.26,46.29,78111.0,38.7039,38.7206,38.6621,38.6872,78111.0
2018-05-03 14:20:00,46.28,46.29,46.24,46.26,99559.0,38.6788,38.6872,38.6454,38.6621,99559.0
2018-05-03 14:25:00,46.27,46.31,46.25,46.31,135684.0,38.6705,38.7039,38.6538,38.7039,135684.0
2018-05-03 14:30:00,46.32,46.41,46.32,46.38,207925.0,38.7123,38.7875,38.7123,38.7624,207925.0
2018-05-03 14:35:00,46.38,46.47,46.35,46.47,305123.0,38.7624,38.8376,38.7373,38.8376,305123.0
2018-05-03 14:40:00,46.47,46.56,46.43,46.53,851103.0,38.8376,38.9128,38.8042,38.8878,851103.0
2018-05-03 14:45:00,46.54,46.56,46.44,46.45,2981305.0,38.8961,38.9128,38.8125,38.8209,2981305.0
2018-05-03 14:50:00,46.46,46.51,46.41,46.51,472918.0,38.8293,38.871,38.7875,38.871,472918.0
2018-05-03 14:55:00,46.51,46.52,46.42,46.48,459480.0,38.871,38.8794,38.7958,38.846,459480.0
2018-05-03 15:00:00,46.48,46.54,46.48,46.52,373422.0,38.846,38.8961,38.846,38.8794,373422.0
2018-05-03 15:05:00,46.51,46.53,46.43,46.47,323037.0,38.871,38.8878,38.8042,38.8376,323037.0
2018-05-03 15:10:00,46.46,46.53,46.43,46.52,371965.0,38.8293,38.8878,38.8042,38.8794,371965.0
2018-05-03 15:15:00,46.51,46.56,46.48,46.52,287721.0,38.871,38.9128,38.846,38.8794,287721.0
2018-05-03 15:20:00,46.52,46.54,46.47,46.53,228690.0,38.8794,38.8961,38.8376,38.8878,228690.0
2018-05-03 15:25:00,46.53,46.55,46.49,46.55,354547.0,38.8878,38.9045,38.8543,38.9045,354547.0
2018-05-03 15:30:00,46.55,46.63,46.55,46.61,1474439.0,38.9045,38.9713,38.9045,38.9546,1474439.0
2018-05-03 15:35:00,46.61,46.61,46.52,46.53,743301.0,38.9546,38.9546,38.8794,38.8878,743301.0
2018-05-03 15:40:00,46.54,46.54,46.48,46.48,311249.0,38.8961,38.8961,38.846,38.846,311249.0
2018-05-03 15:45:00,46.48,46.5,46.44,46.45,945029.0,38.846,38.8627,38.8125,38.8209,945029.0
2018-05-03 15:50:00,46.45,46.5,46.44,46.47,326793.0,38.8209,38.8627,38.8125,38.8376,326793.0
2018-05-03 15:55:00,46.46,46.48,46.41,46.45,1359651.0,38.8293,38.846,38.7875,38.8209,1359651.0
2018-05-04 09:30:00,45.85,45.89,45.78,45.87,445583.0,38.3194,38.3529,38.2609,38.3362,445583.0
2018-05-04 09:35:00,45.86,45.99,45.85,45.98,624193.0,38.3278,38.4365,38.3194,38.4281,624193.0
2018-05-04 09:40:00,45.98,46.09,45.96,46.08,202475.0,38.4281,38.52,38.4114,38.5117,202475.0
2018-05-04 09:45:00,46.09,46.1,46.04,46.05,262059.0,38.52,38.5284,38.4782,38.4866,262059.0
2018-05-04 09:50:00,46.05,46.1,45.99,46.08,390897.0,38.4866,38.5284,38.4365,38.5117,390897.0
2018-05-04 09:55:00,46.08,46.09,46.03,46.07,153196.0,38.5117,38.52,38.4699,38.5033,153196.0
2018-05-04 10:00:00,46.06,46.06,46.01,46.04,122849.0,38.495,38.495,38.4532,38.4782,122849.0
2018-05-04 10:05:00,46.05,46.15,46.02,46.15,135594.0,38.4866,38.5702,38.4615,38.5702,135594.0
2018-05-04 10:10:00,46.16,46.22,46.14,46.2,212359.0,38.5785,38.6287,38.5618,38.612,212359.0
2018-05-04 10:15:00,46.2,46.22,46.14,46.16,222330.0,38.612,38.6287,38.5618,38.5785,222330.0
2018-05-04 10:20:00,46.16,46.23,46.15,46.23,117148.0,38.5785,38.637,38.5702,38.637,117148.0
2018-05-04 10:25:00,46.23,46.32,46.22,46.31,212030.0,38.637,38.7123,38.6287,38.7039,212030.0
2018-05-04 10:30:00,46.31,46.33,46.29,46.29,166816.0,38.7039,38.7206,38.6872,38.6872,166816.0
2018-05-04 10:35:00,46.29,46.33,46.23,46.32,242036.0,38.6872,38.7206,38.637,38.7123,242036.0
2018-05-04 10:40:00,46.32,46.34,46.26,46.3,275032.0,38.7123,38.729,38.6621,38.6955,275032.0
2018-05-04 10:45:00,46.3,46.32,46.25,46.3,866303.0,38.6955,38.7123,38.6538,38.6955,866303.0
2018-05-04 10:50:00,46.3,46.37,46.3,46.36,362272.0,38.6955,38.754,38.6955,38.7457,362272.0
2018-05-04 10:55:00,46.36,46.39,46.32,46.32,355321.0,38.7457,38.7708,38.7123,38.7123,355321.0
2018-05-04 11:00:00,46.33,46.39,46.33,46.35,211364.0,38.7206,38.7708,38.7206,38.7373,211364.0
2018-05-04 11:05:00,46.35,46.38,46.34,46.37,116379.0,38.7373,38.7624,38.729,38.754,116379.0
2018-05-04 11:10:00,46.37,46.41,46.36,46.39,934202.0,38.754,38.7875,38.7457,38.7708,934202.0
2018-05-04 11:15:00,46.39,46.4,46.36,46.38,128698.0,38.7708,38.7791,38.7457,38.7624,128698.0
2018-05-04 11:20:00,46.38,46.45,46.37,46.42,255197.0,38.7624,38.8209,38.754,38.7958,255197.0
2018-05-04 11:25:00,46.42,46.47,46.42,46.46,160613.0,38.7958,38.8376,38.7958,38.8293,160613.0
2018-05-04 11:30:00,46.46,46.5,46.45,46.49,147815.0,38.8293,38.8627,38.8209,38.8543,147815.0
2018-05-04 11:35:00,46.49,46.52,46.48,46.48,174914.0,38.8543,38.8794,38.846,38.846,174914.0
2018-05-04 11:40:00,46.49,46.5,46.46,46.48,113053.0,38.8543,38.8627,38.8293,38.846,113053.0
2018-05-04 11:45:00,46.48,46.51,46.43,46.43,117353.0,38.846,38.871,38.8042,38.8042,117353.0
2018-05-04 11:50:00,46.43,46.47,46.43,46.43,153296.0,38.8042,38.8376,38.8042,38.8042,153296.0
2018-05-04 11:55:00,46.44,46.52,46.43,46.51,494816.0,38.8125,38.8794,38.8042,38.871,494816.0
2018-05-04 12:00:00,46.51,46.54,46.49,46.53,743444.0,38.871,38.8961,38.8543,38.8878,743444.0
2018-05-04 12:05:00,46.53,46.55,46.48,46.5,179612.0,38.8878,38.9045,38.846,38.8627,179612.0
2018-05-04 12:10:00,46.5,46.51,46.46,46.48,174548.0,38.8627,38.871,38.8293,38.846,174548.0
2018-05-04 12:15:00,46.48,46.49,46.45,46.48,230168.0,38.846,38.8543,38.8209,38.846,230168.0
2018-05-04 12:20:00,46.48,46.52,46.47,46.51,143046.0,38.846,38.8794,38.8376,38.871,143046.0
2018-05-04 12:25:00,46.52,46.58,46.5,46.54,396189.0,38.8794,38.9296,38.8627,38.8961,396189.0
2018-05-04 12:30:00,46.54,46.56,46.53,46.55,190786.0,38.8961,38.9128,38.8878,38.9045,190786.0
2018-05-04 12:35:00,46.54,46.57,46.52,46.55,133712.0,38.8961,38.9212,38.8794,38.9045,133712.0
2018-05-04 12:40:00,46.55,46.59,46.54,46.55,191754.0,38.9045,38.9379,38.8961,38.9045,191754.0
2018-05-04 12:45:00,46.55,46.55,46.5,46.55,174209.0,38.9045,38.9045,38.8627,38.9045,174209.0
2018-05-04 12:50:00,46.55,46.57,46.52,46.55,171753.0,38.9045,38.9212,38.8794,38.9045,171753.0
2018-05-04 12:55:00,46.55,46.57,46.52,46.56,139868.0,38.9045,38.9212,38.8794,38.9128,139868.0
2018-05-04 13:00:00,46.56,46.61,46.56,46.59,170335.0,38.9128,38.9546,38.9128,38.9379,170335.0
2018-05-04 13:05:00,46.59,46.62,46.56,46.61,114643.0,38.9379,38.963,38.9128,38.9546,114643.0
2018-05-04 13:10:00,46.61,46.63,46.59,46.59,52980.0,38.9546,38.9713,38.9379,38.9379,52980.0
2018-05-04 13:15:00,46.59,46.69,46.59,46.63,904863.0,38.9379,39.0215,38.9379,38.9713,904863.0
2018-05-04 13:20:00,46.64,46.68,46.63,46.68,97730.0,38.9797,39.0131,38.9713,39.0131,97730.0
2018-05-04 13:25:00,46.67,46.67,46.65,46.65,45927.0,39.0048,39.0048,38.9881,38.9881,45927.0
2018-05-04 13:30:00,46.64,46.68,46.64,46.68,62683.0,38.9797,39.0131,38.9797,39.0131,62683.0
2018-05-04 13:35:00,46.68,46.68,46.64,46.66,43858.0,39.0131,39.0131,38.9797,38.9964,43858.0
2018-05-04 13:40:00,46.66,46.67,46.64,46.66,33727.0,38.9964,39.0048,38.9797,38.9964,33727.0
2018-05-04 13:45:00,46.66,46.7,46.66,46.67,95778.0,38.9964,39.0298,38.9964,39.0048,95778.0
2018-05-04 13:50:00,46.67,46.71,46.66,46.69,57203.0,39.0048,39.0382,38.9964,39.0215,57203.0
2018-05-04 13:55:00,46.69,46.71,46.69,46.7,121803.0,39.0215,39.0382,39.0215,39.0298,121803.0
2018-05-04 14:00:00,46.7,46.72,46.68,46.7,46170.0,39.0298,39.0466,39.0131,39.0298,46170.0
2018-05-04 14:05:00,46.7,46.74,46.7,46.72,140823.0,39.0298,39.0633,39.0298,39.0466,140823.0
2018-05-04 14:10:00,46.71,46.71,46.67,46.68,42975.0,39.0382,39.0382,39.0048,39.0131,42975.0
2018-05-04 14:15:00,46.69,46.7,46.68,46.68,38111.0,39.0215,39.0298,39.0131,39.0131,38111.0
2018-05-04 14:20:00,46.69,46.72,46.69,46.72,37031.0,39.0215,39.0466,39.0215,39.0466,37031.0
2018-05-04 14:25:00,46.72,46.76,46.71,46.76,51099.0,39.0466,39.08,39.0382,39.08,51099.0
2018-05-04 14:30:00,46.76,46.77,46.74,46.74,162253.0,39.08,39.0883,39.0633,39.0633,162253.0
2018-05-04 14:35:00,46.74,46.74,46.72,46.73,60068.0,39.0633,39.0633,39.0466,39.0549,60068.0
2018-05-04 14:40:00,46.73,46.77,46.72,46.76,45065.0,39.0549,39.0883,39.0466,39.08,45065.0
2018-05-04 14:45:00,46.76,46.77,46.73,46.73,74910.0,39.08,39.0883,39.0549,39.0549,74910.0
2018-05-04 14:50:00,46.73,46.75,46.71,46.71,221595.0,39.0549,39.0716,39.0382,39.0382,221595.0
2018-05-04 14:55:00,46.71,46.72,46.64,46.64,284172.0,39.0382,39.0466,38.9797,38.9797,284172.0
2018-05-04 15:00:00,46.65,46.7,46.64,46.7,135879.0,38.9881,39.0298,38.9797,39.0298,135879.0
2018-05-04 15:05:00,46.69,46.7,46.62,46.63,137979.0,39.0215,39.0298,38.963,38.9713,137979.0
2018-05-04 15:10:00,46.63,46.63,46.59,46.61,361139.0,38.9713,38.9713,38.9379,38.9546,361139.0
2018-05-04 15:15:00,46.61,46.64,46.58,46.63,140979.0,38.9546,38.9797,38.9296,38.9713,140979.0
2018-05-04 15:20:00,46.63,46.63,46.59,46.59,147718.0,38.9713,38.9713,38.9379,38.9379,147718.0
2018-05-04 15:25:00,46.59,46.63,46.59,46.62,260551.0,38.9379,38.9713,38.9379,38.963,260551.0
2018-05-04 15:30:00,46.62,46.64,46.58,46.59,157542.0,38.963,38.9797,38.9296,38.9379,157542.0
2018-05-04 15:35:00,46.6,46.61,46.56,46.57,239556.0,38.9463,38.9546,38.9128,38.9212,239556.0
2018-05-04 15:40:00,46.56,46.6,46.55,46.59,138026.0,38.9128,38.9463,38.9045,38.9379,138026.0
2018-05-04 15:45:00,46.59,46.6,46.53,46.53,172558.0,38.9379,38.9463,38.8878,38.8878,172558.0
2018-05-04 15:50:00,46.53,46.53,46.49,46.5,594783.0,38.8878,38.8878,38.8543,38.8627,594783.0
2018-05-04 15:55:00,46.51,46.58,46.49,46.57,784774.0,38.871,38.9296,38.8543,38.9212,784774.0
2018-05-07 09:30:00,46.24,46.33,46.24,46.33,650180.0,38.6454,38.7206,38.6454,38.7206,650180.0
2018-05-07 09:35:00,46.34,46.37,46.31,46.34,1171201.0,38.729,38.754,38.7039,38.729,1171201.0
2018-05-07 09:40:00,46.34,46.41,46.33,46.4,190300.0,38.729,38.7875,38.7206,38.7791,190300.0
2018-05-07 09:45:00,46.39,46.42,46.39,46.41,130262.0,38.7708,38.7958,38.7708,38.7875,130262.0
2018-05-07 09:50:00,46.41,46.44,46.39,46.44,1078501.0,38.7875,38.8125,38.7708,38.8125,1078501.0
2018-05-07 09:55:00,46.43,46.47,46.43,46.46,285991.0,38.8042,38.8376,38.8042,38.8293,285991.0
2018-05-07 10:00:00,46.46,46.46,46.43,46.46,275552.0,38.8293,38.8293,38.8042,38.8293,275552.0
2018-05-07 10:05:00,46.46,46.48,46.41,46.46,110486.0,38.8293,38.846,38.7875,38.8293,110486.0
2018-05-07 10:10:00,46.47,46.47,46.4,46.41,64927.0,38.8376,38.8376,38.7791,38.7875,64927.0
2018-05-07 10:15:00,46.41,46.42,46.39,46.39,69350.0,38.7875,38.7958,38.7708,38.7708,69350.0
2018-05-07 10:20:00,46.39,46.4,46.36,46.36,109716.0,38.7708,38.7791,38.7457,38.7457,109716.0
2018-05-07 10:25:00,46.36,46.37,46.32,46.36,155794.0,38.7457,38.754,38.7123,38.7457,155794.0
2018-05-07 10:30:00,46.36,46.36,46.33,46.36,125229.0,38.7457,38.7457,38.7206,38.7457,125229.0
2018-05-07 10:35:00,46.36,46.37,46.27,46.28,142186.0,38.7457,38.754,38.6705,38.6788,142186.0
2018-05-07 10:40:00,46.28,46.3,46.25,46.3,86169.0,38.6788,38.6955,38.6538,38.6955,86169.0
2018-05-07 10:45:00,46.3,46.37,46.3,46.35,145391.0,38.6955,38.754,38.6955,38.7373,145391.0
2018-05-07 10:50:00,46.36,46.38,46.33,46.38,55322.0,38.7457,38.7624,38.7206,38.7624,55322.0
2018-05-07 10:55:00,46.38,46.42,46.37,46.41,143854.0,38.7624,38.7958,38.754,38.7875,143854.0
2018-05-07 11:00:00,46.41,46.42,46.4,46.4,79555.0,38.7875,38.7958,38.7791,38.7791,79555.0
2018-05-07 11:05:00,46.41,46.43,46.37,46.43,73540.0,38.7875,38.8042,38.754,38.8042,73540.0
2018-05-07 11:10:00,46.43,46.48,46.42,46.48,105568.0,38.8042,38.846,38.7958,38.846,105568.0
2018-05-07 11:15:00,46.48,46.5,46.45,46.48,103652.0,38.846,38.8627,38.8209,38.846,103652.0
2018-05-07 11:20:00,46.47,46.48,46.45,46.48,78093.0,38.8376,38.846,38.8209,38.846,78093.0
2018-05-07 11:25:00,46.48,46.5,46.46,46.48,163753.0,38.846,38.8627,38.8293,38.846,163753.0
2018-05-07 11:30:00,46.48,46.49,46.44,46.44,223372.0,38.846,38.8543,38.8125,38.8125,223372.0
2018-05-07 11:35:00,46.44,46.46,46.43,46.43,113450.0,38.8125,38.8293,38.8042,38.8042,113450.0
2018-05-07 11:40:00,46.44,46.45,46.4,46.42,58876.0,38.8125,38.8209,38.7791,38.7958,58876.0
2018-05-07 11:45:00,46.42,46.44,46.4,46.41,35106.0,38.7958,38.8125,38.7791,38.7875,35106.0
2018-05-07 11:50:00,46.41,46.43,46.39,46.42,43602.0,38.7875,38.8042,38.7708,38.7958,43602.0
2018-05-07 11:55:00,46.42,46.46,46.42,46.44,39170.0,38.7958,38.8293,38.7958,38.8125,39170.0
2018-05-07 12:00:00,46.44,46.45,46.43,46.45,26626.0,38.8125,38.8209,38.8042,38.8209,26626.0
2018-05-07 12:05:00,46.45,46.46,46.43,46.44,58251.0,38.8209,38.8293,38.8042,38.8125,58251.0
2018-05-07 12:10:00,46.43,46.44,46.42,46.44,179741.0,38.8042,38.8125,38.7958,38.8125,179741.0
2018-05-07 12:15:00,46.44,46.45,46.43,46.45,80262.0,38.8125,38.8209,38.8042,38.8209,80262.0
2018-05-07 12:20:00,46.45,46.47,46.41,46.43,57324.0,38.8209,38.8376,38.7875,38.8042,57324.0
2018-05-07 12:25:00,46.44,46.47,46.42,46.45,25773.0,38.8125,38.8376,38.7958,38.8209,25773.0
2018-05-07 12:30:00,46.45,46.46,46.43,46.45,65521.0,38.8209,38.8293,38.8042,38.8209,65521.0
2018-05-07 12:35:00,46.45,46.49,46.44,46.49,65311.0,38.8209,38.8543,38.8125,38.8543,65311.0
2018-05-07 12:40:00,46.48,46.51,46.47,46.51,453021.0,38.846,38.871,38.8376,38.871,453021.0
2018-05-07 12:45:00,46.51,46.52,46.45,46.49,362499.0,38.871,38.8794,38.8209,38.8543,362499.0
2018-05-07 12:50:00,46.48,46.5,46.48,46.5,151866.0,38.846,38.8627,38.846,38.8627,151866.0
2018-05-07 12:55:00,46.5,46.5,46.44,46.46,104980.0,38.8627,38.8627,38.8125,38.8293,104980.0
2018-05-07 13:00:00,46.46,46.48,46.44,46.45,31889.0,38.8293,38.846,38.8125,38.8209,31889.0
2018-05-07 13:05:00,46.46,46.47,46.41,46.42,148143.0,38.8293,38.8376,38.7875,38.7958,148143.0
2018-05-07 13:10:00,46.42,46.43,46.4,46.42,144135.0,38.7958,38.8042,38.7791,38.7958,144135.0
2018-05-07 13:15:00,46.42,46.42,46.39,46.41,102907.0,38.7958,38.7958,38.7708,38.7875,102907.0
2018-05-07 13:20:00,46.4,46.42,46.4,46.41,20486.0,38.7791,38.7958,38.7791,38.7875,20486.0
2018-05-07 13:25:00,46.41,46.43,46.41,46.43,21220.0,38.7875,38.8042,38.7875,38.8042,21220.0
2018-05-07 13:30:00,46.43,46.46,46.42,46.45,19583.0,38.8042,38.8293,38.7958,38.8209,19583.0
2018-05-07 13:35:00,46.45,46.46,46.43,46.46,47863.0,38.8209,38.8293,38.8042,38.8293,47863.0
2018-05-07 13:40:00,46.46,46.5,46.46,46.5,97353.0,38.8293,38.8627,38.8293,38.8627,97353.0
2018-05-07 13:45:00,46.49,46.51,46.48,46.49,124448.0,38.8543,38.871,38.846,38.8543,124448.0
2018-05-07 13:50:00,46.49,46.51,46.47,46.51,94543.0,38.8543,38.871,38.8376,38.871,94543.0
2018-05-07 13:55:00,46.5,46.52,46.49,46.5,41855.0,38.8627,38.8794,38.8543,38.8627,41855.0
2018-05-07 14:00:00,46.51,46.51,46.47,46.48,157653.0,38.871,38.871,38.8376,38.846,157653.0
2018-05-07 14:05:00,46.48,46.48,46.45,46.46,44585.0,38.846,38.846,38.8209,38.8293,44585.0
2018-05-07 14:10:00,46.46,46.47,46.44,46.45,84761.0,38.8293,38.8376,38.8125,38.8209,84761.0
2018-05-07 14:15:00,46.45,46.48,46.44,46.46,109388.0,38.8209,38.846,38.8125,38.8293,109388.0
2018-05-07 14:20:00,46.46,46.47,46.45,46.46,37039.0,38.8293,38.8376,38.8209,38.8293,37039.0
2018-05-07 14:25:00,46.45,46.46,46.43,46.46,40130.0,38.8209,38.8293,38.8042,38.8293,40130.0
2018-05-07 14:30:00,46.45,46.48,46.44,46.47,41361.0,38.8209,38.846,38.8125,38.8376,41361.0
2018-05-07 14:35:00,46.47,46.48,46.43,46.43,59340.0,38.8376,38.846,38.8042,38.8042,59340.0
2018-05-07 14:40:00,46.43,46.45,46.4,46.41,133240.0,38.8042,38.8209,38.7791,38.7875,133240.0
2018-05-07 14:45:00,46.4,46.41,46.36,46.38,95854.0,38.7791,38.7875,38.7457,38.7624,95854.0
2018-05-07 14:50:00,46.38,46.38,46.32,46.35,204874.0,38.7624,38.7624,38.7123,38.7373,204874.0
2018-05-07 14:55:00,46.34,46.38,46.32,46.36,59534.0,38.729,38.7624,38.7123,38.7457,59534.0
2018-05-07 15:00:00,46.35,46.38,46.34,46.37,70750.0,38.7373,38.7624,38.729,38.754,70750.0
2018-05-07 15:05:00,46.38,46.39,46.34,46.34,69545.0,38.7624,38.7708,38.729,38.729,69545.0
2018-05-07 15:10:00,46.34,46.35,46.25,46.27,183296.0,38.729,38.7373,38.6538,38.6705,183296.0
2018-05-07 15:15:00,46.27,46.3,46.23,46.26,177212.0,38.6705,38.6955,38.637,38.6621,177212.0
2018-05-07 15:20:00,46.26,46.26,46.21,46.24,82732.0,38.6621,38.6621,38.6203,38.6454,82732.0
2018-05-07 15:25:00,46.25,46.27,46.21,46.26,104410.0,38.6538,38.6705,38.6203,38.6621,104410.0
2018-05-07 15:30:00,46.26,46.31,46.24,46.3,128960.0,38.6621,38.7039,38.6454,38.6955,128960.0
2018-05-07 15:35:00,46.3,46.33,46.28,46.31,86393.0,38.6955,38.7206,38.6788,38.7039,86393.0
2018-05-07 15:40:00,46.31,46.35,46.29,46.34,501866.0,38.7039,38.7373,38.6872,38.729,501866.0
2018-05-07 15:45:00,46.34,46.36,46.31,46.36,195531.0,38.729,38.7457,38.7039,38.7457,195531.0
2018-05-07 15:50:00,46.36,46.37,46.32,46.34,218941.0,38.7457,38.754,38.7123,38.729,218941.0
2018-05-07 15:55:00,46.34,46.36,46.27,46.29,1148744.0,38.729,38.7457,38.6705,38.6872,1148744.0
2018-05-08 09:30:00,47.0,47.02,46.93,46.97,834360.0,39.2806,39.2973,39.2221,39.2555,834360.0
2018-05-08 09:35:00,46.97,46.98,46.76,46.77,2232709.0,39.2555,39.2639,39.08,39.0883,2232709.0
2018-05-08 09:40:00,46.77,46.8,46.7,46.71,640966.0,39.0883,39.1134,39.0298,39.0382,640966.0
2018-05-08 09:45:00,46.71,46.73,46.68,46.68,230448.0,39.0382,39.0549,39.0131,39.0131,230448.0
2018-05-08 09:50:00,46.68,46.69,46.6,46.63,1782165.0,39.0131,39.0215,38.9463,38.9713,1782165.0
2018-05-08 09:55:00,46.63,46.74,46.62,46.74,319645.0,38.9713,39.0633,38.963,39.0633,319645.0
2018-05-08 10:00:00,46.74,46.78,46.71,46.77,173322.0,39.0633,39.0967,39.0382,39.0883,173322.0
2018-05-08 10:05:00,46.78,46.79,46.73,46.76,217274.0,39.0967,39.1051,39.0549,39.08,217274.0
2018-05-08 10:10:00,46.77,46.78,46.73,46.73,320394.0,39.0883,39.0967,39.0549,39.0549,320394.0
2018-05-08 10:15:00,46.73,46.81,46.72,46.79,266991.0,39.0549,39.1218,39.0466,39.1051,266991.0
2018-05-08 10:20:00,46.79,46.8,46.74,46.75,219270.0,39.1051,39.1134,39.0633,39.0716,219270.0
2018-05-08 10:25:00,46.75,46.77,46.72,46.74,206007.0,39.0716,39.0883,39.0466,39.0633,206007.0
2018-05-08 10:30:00,46.73,46.81,46.73,46.8,240860.0,39.0549,39.1218,39.0549,39.1134,240860.0
2018-05-08 10:35:00,46.81,46.84,46.8,46.8,240874.0,39.1218,39.1468,39.1134,39.1134,240874.0
2018-05-08 10:40:00,46.8,46.81,46.76,46.77,308958.0,39.1134,39.1218,39.08,39.0883,308958.0
2018-05-08 10:45:00,46.77,46.82,46.75,46.81,96772.0,39.0883,39.1301,39.0716,39.1218,96772.0
2018-05-08 10:50:00,46.8,46.84,46.79,46.84,57830.0,39.1134,39.1468,39.1051,39.1468,57830.0
2018-05-08 10:55:00,46.83,46.85,46.79,46.79,124557.0,39.1385,39.1552,39.1051,39.1051,124557.0
2018-05-08 11:00:00,46.78,46.81,46.77,46.81,61783.0,39.0967,39.1218,39.0883,39.1218,61783.0
2018-05-08 11:05:00,46.81,46.81,46.68,46.68,154947.0,39.1218,39.1218,39.0131,39.0131,154947.0
2018-05-08 11:10:00,46.68,46.81,46.67,46.78,230992.0,39.0131,39.1218,39.0048,39.0967,230992.0
2018-05-08 11:15:00,46.78,46.86,46.78,46.79,171332.0,39.0967,39.1636,39.0967,39.1051,171332.0
2018-05-08 11:20:00,46.79,46.84,46.72,46.73,231167.0,39.1051,39.1468,39.0466,39.0549,231167.0
2018-05-08 11:25:00,46.74,46.79,46.73,46.76,104782.0,39.0633,39.1051,39.0549,39.08,104782.0
2018-05-08 11:30:00,46.76,46.78,46.72,46.73,137875.0,39.08,39.0967,39.0466,39.0549,137875.0
2018-05-08 11:35:00,46.73,46.78,46.73,46.76,381506.0,39.0549,39.0967,39.0549,39.08,381506.0
2018-05-08 11:40:00,46.76,46.79,46.73,46.79,90772.0,39.08,39.1051,39.0549,39.1051,90772.0
2018-05-08 11:45:00,46.79,46.83,46.77,46.82,81236.0,39.1051,39.1385,39.0883,39.1301,81236.0
2018-05-08 11:50:00,46.82,46.86,46.79,46.86,91003.0,39.1301,39.1636,39.1051,39.1636,91003.0
2018-05-08 11:55:00,46.86,46.87,46.8,46.81,122801.0,39.1636,39.1719,39.1134,39.1218,122801.0
2018-05-08 12:00:00,46.81,46.84,46.79,46.84,133787.0,39.1218,39.1468,39.1051,39.1468,133787.0
2018-05-08 12:05:00,46.84,46.87,46.82,46.87,82836.0,39.1468,39.1719,39.1301,39.1719,82836.0
2018-05-08 12:10:00,46.86,46.88,46.85,46.88,107806.0,39.1636,39.1803,39.1552,39.1803,107806.0
2018-05-08 12:15:00,46.87,46.88,46.82,46.85,126777.0,39.1719,39.1803,39.1301,39.1552,126777.0
2018-05-08 12:20:00,46.85,46.86,46.82,46.84,121938.0,39.1552,39.1636,39.1301,39.1468,121938.0
2018-05-08 12:25:00,46.85,46.86,46.83,46.84,95504.0,39.1552,39.1636,39.1385,39.1468,95504.0
2018-05-08 12:30:00,46.83,46.85,46.81,46.82,180703.0,39.1385,39.1552,39.1218,39.1301,180703.0
2018-05-08 12:35:00,46.82,46.83,46.78,46.82,60163.0,39.1301,39.1385,39.0967,39.1301,60163.0
2018-05-08 12:40:00,46.82,46.84,46.8,46.82,80765.0,39.1301,39.1468,39.1134,39.1301,80765.0
2018-05-08 12:45:00,46.82,46.82,46.78,46.79,111774.0,39.1301,39.1301,39.0967,39.1051,111774.0
2018-05-08 12:50:00,46.8,46.81,46.76,46.78,114875.0,39.1134,39.1218,39.08,39.0967,114875.0
2018-05-08 12:55:00,46.78,46.79,46.72,46.74,225387.0,39.0967,39.1051,39.0466,39.0633,225387.0
2018-05-08 13:00:00,46.73,46.79,46.72,46.75,61099.0,39.0549,39.1051,39.0466,39.0716,61099.0
2018-05-08 13:05:00,46.75,46.77,46.74,46.75,62400.0,39.0716,39.0883,39.0633,39.0716,62400.0
2018-05-08 13:10:00,46.75,46.78,46.74,46.77,35434.0,39.0716,39.0967,39.0633,39.0883,35434.0
2018-05-08 13:15:00,46.76,46.78,46.75,46.77,16992.0,39.08,39.0967,39.0716,39.0883,16992.0
2018-05-08 13:20:00,46.78,46.81,46.77,46.8,83154.0,39.0967,39.1218,39.0883,39.1134,83154.0
2018-05-08 13:25:00,46.8,46.87,46.79,46.85,214821.0,39.1134,39.1719,39.1051,39.1552,214821.0
2018-05-08 13:30:00,46.85,46.88,46.85,46.86,77234.0,39.1552,39.1803,39.1552,39.1636,77234.0
2018-05-08 13:35:00,46.86,46.86,46.82,46.83,44307.0,39.1636,39.1636,39.1301,39.1385,44307.0
2018-05-08 13:40:00,46.82,46.88,46.82,46.87,66636.0,39.1301,39.1803,39.1301,39.1719,66636.0
2018-05-08 13:45:00,46.87,46.9,46.85,46.89,69251.0,39.1719,39.197,39.1552,39.1886,69251.0
2018-05-08 13:50:00,46.89,46.91,46.88,46.89,60326.0,39.1886,39.2054,39.1803,39.1886,60326.0
2018-05-08 13:55:00,46.88,46.89,46.84,46.84,74131.0,39.1803,39.1886,39.1468,39.1468,74131.0
2018-05-08 14:00:00,46.85,46.89,46.83,46.85,119662.0,39.1552,39.1886,39.1385,39.1552,119662.0
2018-05-08 14:05:00,46.85,46.86,46.83,46.85,170014.0,39.1552,39.1636,39.1385,39.1552,170014.0
2018-05-08 14:10:00,46.84,46.87,46.8,46.84,257296.0,39.1468,39.1719,39.1134,39.1468,257296.0
2018-05-08 14:15:00,46.85,46.9,46.85,46.88,282798.0,39.1552,39.197,39.1552,39.1803,282798.0
2018-05-08 14:20:00,46.88,46.93,46.84,46.93,225241.0,39.1803,39.2221,39.1468,39.2221,225241.0
2018-05-08 14:25:00,46.92,46.97,46.86,46.89,114380.0,39.2137,39.2555,39.1636,39.1886,114380.0
2018-05-08 14:30:00,46.89,46.92,46.85,46.89,97370.0,39.1886,39.2137,39.1552,39.1886,97370.0
2018-05-08 14:35:00,46.89,46.91,46.83,46.84,85870.0,39.1886,39.2054,39.1385,39.1468,85870.0
2018-05-08 14:40:00,46.83,46.83,46.75,46.79,190092.0,39.1385,39.1385,39.0716,39.1051,190092.0
2018-05-08 14:45:00,46.79,46.83,46.78,46.83,84223.0,39.1051,39.1385,39.0967,39.1385,84223.0
2018-05-08 14:50:00,46.83,46.87,46.8,46.85,103098.0,39.1385,39.1719,39.1134,39.1552,103098.0
2018-05-08 14:55:00,46.86,46.87,46.82,46.83,257920.0,39.1636,39.1719,39.1301,39.1385,257920.0
2018-05-08 15:00:00,46.83,46.88,46.79,46.87,236879.0,39.1385,39.1803,39.1051,39.1719,236879.0
2018-05-08 15:05:00,46.87,46.9,46.87,46.88,84893.0,39.1719,39.197,39.1719,39.1803,84893.0
2018-05-08 15:10:00,46.88,46.93,46.86,46.91,102226.0,39.1803,39.2221,39.1636,39.2054,102226.0
2018-05-08 15:15:00,46.92,46.92,46.88,46.91,107660.0,39.2137,39.2137,39.1803,39.2054,107660.0
2018-05-08 15:20:00,46.91,46.94,46.9,46.91,144286.0,39.2054,39.2304,39.197,39.2054,144286.0
2018-05-08 15:25:00,46.92,46.93,46.9,46.92,48548.0,39.2137,39.2221,39.197,39.2137,48548.0
2018-05-08 15:30:00,46.92,46.97,46.91,46.94,125906.0,39.2137,39.2555,39.2054,39.2304,125906.0
2018-05-08 15:35:00,46.94,46.97,46.93,46.95,103893.0,39.2304,39.2555,39.2221,39.2388,103893.0
2018-05-08 15:40:00,46.95,46.98,46.95,46.95,115191.0,39.2388,39.2639,39.2388,39.2388,115191.0
2018-05-08 15:45:00,46.95,46.95,46.91,46.91,241039.0,39.2388,39.2388,39.2054,39.2054,241039.0
2018-05-08 15:50:00,46.92,46.95,46.89,46.9,840549.0,39.2137,39.2388,39.1886,39.197,840549.0
2018-05-08 15:55:00,46.9,46.96,46.89,46.96,925766.0,39.197,39.2471,39.1886,39.2471,925766.0
2018-05-09 09:30:00,47.36,47.42,47.31,47.41,584755.0,39.5814,39.6316,39.5397,39.6232,584755.0
2018-05-09 09:35:00,47.41,47.44,47.3,47.3,673463.0,39.6232,39.6483,39.5313,39.5313,673463.0
2018-05-09 09:40:00,47.31,47.36,47.29,47.32,1718365.0,39.5397,39.5814,39.5229,39.548,1718365.0
2018-05-09 09:45:00,47.32,47.33,47.27,47.29,1005326.0,39.548,39.5564,39.5062,39.5229,1005326.0
2018-05-09 09:50:00,47.29,47.3,47.25,47.29,462309.0,39.5229,39.5313,39.4895,39.5229,462309.0
2018-05-09 09:55:00,47.29,47.29,47.21,47.22,529423.0,39.5229,39.5229,39.4561,39.4644,529423.0
2018-05-09 10:00:00,47.22,47.24,47.17,47.24,230792.0,39.4644,39.4811,39.4226,39.4811,230792.0
2018-05-09 10:05:00,47.23,47.28,47.22,47.25,149682.0,39.4728,39.5146,39.4644,39.4895,149682.0
2018-05-09 10:10:00,47.26,47.3,47.23,47.29,116558.0,39.4979,39.5313,39.4728,39.5229,116558.0
2018-05-09 10:15:00,47.29,47.31,47.27,47.3,53268.0,39.5229,39.5397,39.5062,39.5313,53268.0
2018-05-09 10:20:00,47.3,47.33,47.28,47.28,102817.0,39.5313,39.5564,39.5146,39.5146,102817.0
2018-05-09 10:25:00,47.28,47.3,47.26,47.27,69655.0,39.5146,39.5313,39.4979,39.5062,69655.0
2018-05-09 10:30:00,47.27,47.3,47.23,47.25,107771.0,39.5062,39.5313,39.4728,39.4895,107771.0
2018-05-09 10:35:00,47.24,47.27,47.18,47.19,460580.0,39.4811,39.5062,39.431,39.4394,460580.0
2018-05-09 10:40:00,47.19,47.23,47.16,47.16,735332.0,39.4394,39.4728,39.4143,39.4143,735332.0
2018-05-09 10:45:00,47.17,47.2,47.16,47.18,293051.0,39.4226,39.4477,39.4143,39.431,293051.0
2018-05-09 10:50:00,47.18,47.19,47.11,47.11,435219.0,39.431,39.4394,39.3725,39.3725,435219.0
2018-05-09 10:55:00,47.1,47.11,47.06,47.07,486563.0,39.3641,39.3725,39.3307,39.3391,486563.0
2018-05-09 11:00:00,47.08,47.12,47.07,47.1,122514.0,39.3474,39.3809,39.3391,39.3641,122514.0
2018-05-09 11:05:00,47.1,47.16,47.09,47.16,69880.0,39.3641,39.4143,39.3558,39.4143,69880.0
2018-05-09 11:10:00,47.15,47.18,47.14,47.16,166276.0,39.4059,39.431,39.3976,39.4143,166276.0
2018-05-09 11:15:00,47.15,47.18,47.12,47.16,93222.0,39.4059,39.431,39.3809,39.4143,93222.0
2018-05-09 11:20:00,47.17,47.19,47.16,47.17,42959.0,39.4226,39.4394,39.4143,39.4226,42959.0
2018-05-09 11:25:00,47.16,47.18,47.15,47.16,50561.0,39.4143,39.431,39.4059,39.4143,50561.0
2018-05-09 11:30:00,47.16,47.18,47.15,47.17,49613.0,39.4143,39.431,39.4059,39.4226,49613.0
2018-05-09 11:35:00,47.16,47.17,47.14,47.15,49107.0,39.4143,39.4226,39.3976,39.4059,49107.0
2018-05-09 11:40:00,47.16,47.18,47.14,47.18,148951.0,39.4143,39.431,39.3976,39.431,148951.0
2018-05-09 11:45:00,47.18,47.2,47.15,47.17,105788.0,39.431,39.4477,39.4059,39.4226,105788.0
2018-05-09 11:50:00,47.17,47.19,47.16,47.18,48736.0,39.4226,39.4394,39.4143,39.431,48736.0
2018-05-09 11:55:00,47.19,47.21,47.17,47.2,67696.0,39.4394,39.4561,39.4226,39.4477,67696.0
2018-05-09 12:00:00,47.21,47.23,47.2,47.21,44547.0,39.4561,39.4728,39.4477,39.4561,44547.0
2018-05-09 12:05:00,47.21,47.22,47.2,47.21,36441.0,39.4561,39.4644,39.4477,39.4561,36441.0
2018-05-09 12:10:00,47.21,47.21,47.19,47.21,30676.0,39.4561,39.4561,39.4394,39.4561,30676.0
2018-05-09 12:15:00,47.2,47.22,47.2,47.22,30243.0,39.4477,39.4644,39.4477,39.4644,30243.0
2018-05-09 12:20:00,47.22,47.28,47.21,47.25,80054.0,39.4644,39.5146,39.4561,39.4895,80054.0
2018-05-09 12:25:00,47.25,47.31,47.25,47.3,76310.0,39.4895,39.5397,39.4895,39.5313,76310.0
2018-05-09 12:30:00,47.3,47.31,47.25,47.27,103995.0,39.5313,39.5397,39.4895,39.5062,103995.0
2018-05-09 12:35:00,47.27,47.27,47.2,47.21,142238.0,39.5062,39.5062,39.4477,39.4561,142238.0
2018-05-09 12:40:00,47.21,47.27,47.2,47.26,206713.0,39.4561,39.5062,39.4477,39.4979,206713.0
2018-05-09 12:45:00,47.26,47.34,47.26,47.34,281634.0,39.4979,39.5647,39.4979,39.5647,281634.0
2018-05-09 12:50:00,47.34,47.34,47.31,47.32,56147.0,39.5647,39.5647,39.5397,39.548,56147.0
2018-05-09 12:55:00,47.32,47.33,47.27,47.28,87023.0,39.548,39.5564,39.5062,39.5146,87023.0
2018-05-09 13:00:00,47.28,47.32,47.28,47.28,123999.0,39.5146,39.548,39.5146,39.5146,123999.0
2018-05-09 13:05:00,47.28,47.28,47.25,47.26,227371.0,39.5146,39.5146,39.4895,39.4979,227371.0
2018-05-09 13:10:00,47.26,47.27,47.22,47.25,70511.0,39.4979,39.5062,39.4644,39.4895,70511.0
2018-05-09 13:15:00,47.25,47.26,47.22,47.24,216803.0,39.4895,39.4979,39.4644,39.4811,216803.0
2018-05-09 13:20:00,47.25,47.29,47.25,47.29,37070.0,39.4895,39.5229,39.4895,39.5229,37070.0
2018-05-09 13:25:00,47.29,47.32,47.27,47.32,28348.0,39.5229,39.548,39.5062,39.548,28348.0
2018-05-09 13:30:00,47.32,47.34,47.31,47.34,63733.0,39.548,39.5647,39.5397,39.5647,63733.0
2018-05-09 13:35:00,47.34,47.34,47.32,47.33,64774.0,39.5647,39.5647,39.548,39.5564,64774.0
2018-05-09 13:40:00,47.33,47.34,47.33,47.33,47555.0,39.5564,39.5647,39.5564,39.5564,47555.0
2018-05-09 13:45:00,47.34,47.35,47.33,47.34,28113.0,39.5647,39.5731,39.5564,39.5647,28113.0
2018-05-09 13:50:00,47.34,47.36,47.34,47.35,64019.0,39.5647,39.5814,39.5647,39.5731,64019.0
2018-05-09 13:55:00,47.35,47.36,47.32,47.35,28029.0,39.5731,39.5814,39.548,39.5731,28029.0
2018-05-09 14:00:00,47.35,47.36,47.31,47.32,53280.0,39.5731,39.5814,39.5397,39.548,53280.0
2018-05-09 14:05:00,47.32,47.34,47.3,47.34,39097.0,39.548,39.5647,39.5313,39.5647,39097.0
2018-05-09 14:10:00,47.33,47.38,47.33,47.35,183259.0,39.5564,39.5982,39.5564,39.5731,183259.0
2018-05-09 14:15:00,47.35,47.36,47.3,47.3,59585.0,39.5731,39.5814,39.5313,39.5313,59585.0
2018-05-09 14:20:00,47.3,47.31,47.27,47.29,78620.0,39.5313,39.5397,39.5062,39.5229,78620.0
2018-05-09 14:25:00,47.29,47.33,47.27,47.32,101017.0,39.5229,39.5564,39.5062,39.548,101017.0
2018-05-09 14:30:00,47.32,47.37,47.31,47.36,140908.0,39.548,39.5898,39.5397,39.5814,140908.0
2018-05-09 14:35:00,47.36,47.38,47.34,47.35,106492.0,39.5814,39.5982,39.5647,39.5731,106492.0
2018-05-09 14:40:00,47.35,47.4,47.35,47.39,65181.0,39.5731,39.6149,39.5731,39.6065,65181.0
2018-05-09 14:45:00,47.39,47.42,47.38,47.41,107536.0,39.6065,39.6316,39.5982,39.6232,107536.0
2018-05-09 14:50:00,47.41,47.43,47.38,47.38,83376.0,39.6232,39.6399,39.5982,39.5982,83376.0
2018-05-09 14:55:00,47.38,47.41,47.38,47.41,50113.0,39.5982,39.6232,39.5982,39.6232,50113.0
2018-05-09 15:00:00,47.4,47.43,47.39,47.41,408935.0,39.6149,39.6399,39.6065,39.6232,408935.0
2018-05-09 15:05:00,47.41,47.48,47.4,47.48,424853.0,39.6232,39.6817,39.6149,39.6817,424853.0
2018-05-09 15:10:00,47.48,47.48,47.43,47.43,123567.0,39.6817,39.6817,39.6399,39.6399,123567.0
2018-05-09 15:15:00,47.43,47.46,47.4,47.41,227445.0,39.6399,39.665,39.6149,39.6232,227445.0
2018-05-09 15:20:00,47.41,47.43,47.41,47.41,84894.0,39.6232,39.6399,39.6232,39.6232,84894.0
2018-05-09 15:25:00,47.41,47.42,47.37,47.38,143082.0,39.6232,39.6316,39.5898,39.5982,143082.0
2018-05-09 15:30:00,47.38,47.41,47.37,47.38,77205.0,39.5982,39.6232,39.5898,39.5982,77205.0
2018-05-09 15:35:00,47.38,47.4,47.36,47.38,177042.0,39.5982,39.6149,39.5814,39.5982,177042.0
2018-05-09 15:40:00,47.38,47.38,47.35,47.35,187518.0,39.5982,39.5982,39.5731,39.5731,187518.0
2018-05-09 15:45:00,47.35,47.37,47.34,47.37,543673.0,39.5731,39.5898,39.5647,39.5898,543673.0
2018-05-09 15:50:00,47.37,47.38,47.36,47.38,264871.0,39.5898,39.5982,39.5814,39.5982,264871.0
2018-05-09 15:55:00,47.38,47.42,47.35,47.41,1606994.0,39.5982,39.6316,39.5731,39.6232,1606994.0
2018-05-10 09:30:00,47.62,47.68,47.57,47.65,544055.0,39.7987,39.8489,39.7569,39.8238,544055.0
2018-05-10 09:35:00,47.65,47.76,47.65,47.75,759538.0,39.8238,39.9157,39.8238,39.9074,759538.0
2018-05-10 09:40:00,47.75,47.81,47.72,47.73,773494.0,39.9074,39.9575,39.8823,39.8907,773494.0
2018-05-10 09:45:00,47.72,47.78,47.72,47.73,629634.0,39.8823,39.9325,39.8823,39.8907,629634.0
2018-05-10 09:50:00,47.73,47.82,47.72,47.8,370273.0,39.8907,39.9659,39.8823,39.9492,370273.0
2018-05-10 09:55:00,47.81,47.84,47.77,47.78,563666.0,39.9575,39.9826,39.9241,39.9325,563666.0
2018-05-10 10:00:00,47.78,47.79,47.72,47.73,394419.0,39.9325,39.9408,39.8823,39.8907,394419.0
2018-05-10 10:05:00,47.73,47.77,47.7,47.75,436945.0,39.8907,39.9241,39.8656,39.9074,436945.0
2018-05-10 10:10:00,47.75,47.79,47.74,47.77,304730.0,39.9074,39.9408,39.899,39.9241,304730.0
2018-05-10 10:15:00,47.77,47.78,47.74,47.78,317524.0,39.9241,39.9325,39.899,39.9325,317524.0
2018-05-10 10:20:00,47.78,47.81,47.76,47.8,298328.0,39.9325,39.9575,39.9157,39.9492,298328.0
2018-05-10 10:25:00,47.81,47.87,47.81,47.87,326196.0,39.9575,40.0077,39.9575,40.0077,326196.0
2018-05-10 10:30:00,47.87,47.91,47.86,47.9,447538.0,40.0077,40.0411,39.9993,40.0327,447538.0
2018-05-10 10:35:00,47.9,47.97,47.9,47.95,361181.0,40.0327,40.0913,40.0327,40.0745,361181.0
2018-05-10 10:40:00,47.95,47.96,47.92,47.93,478297.0,40.0745,40.0829,40.0495,40.0578,478297.0
2018-05-10 10:45:00,47.93,47.93,47.89,47.92,289224.0,40.0578,40.0578,40.0244,40.0495,289224.0
2018-05-10 10:50:00,47.93,47.93,47.86,47.86,197749.0,40.0578,40.0578,39.9993,39.9993,197749.0
2018-05-10 10:55:00,47.86,47.88,47.83,47.85,256986.0,39.9993,40.016,39.9742,39.991,256986.0
2018-05-10 11:00:00,47.84,47.91,47.84,47.88,240896.0,39.9826,40.0411,39.9826,40.016,240896.0
2018-05-10 11:05:00,47.88,47.9,47.86,47.89,151680.0,40.016,40.0327,39.9993,40.0244,151680.0
2018-05-10 11:10:00,47.88,47.93,47.88,47.93,229155.0,40.016,40.0578,40.016,40.0578,229155.0
2018-05-10 11:15:00,47.93,47.99,47.92,47.96,316137.0,40.0578,40.108,40.0495,40.0829,316137.0
2018-05-10 11:20:00,47.97,48.03,47.96,48.02,522264.0,40.0913,40.1414,40.0829,40.133,522264.0
2018-05-10 11:25:00,48.02,48.06,48.02,48.04,428217.0,40.133,40.1665,40.133,40.1498,428217.0
2018-05-10 11:30:00,48.04,48.04,47.97,47.97,364330.0,40.1498,40.1498,40.0913,40.0913,364330.0
2018-05-10 11:35:00,47.97,48.03,47.97,48.03,253438.0,40.0913,40.1414,40.0913,40.1414,253438.0
2018-05-10 11:40:00,48.03,48.07,48.03,48.05,318691.0,40.1414,40.1748,40.1414,40.1581,318691.0
2018-05-10 11:45:00,48.05,48.1,48.04,48.09,351562.0,40.1581,40.1999,40.1498,40.1915,351562.0
2018-05-10 11:50:00,48.09,48.1,48.04,48.05,251048.0,40.1915,40.1999,40.1498,40.1581,251048.0
2018-05-10 11:55:00,48.05,48.05,47.98,48.0,724351.0,40.1581,40.1581,40.0996,40.1163,724351.0
2018-05-10 12:00:00,48.0,48.02,47.99,48.01,104072.0,40.1163,40.133,40.108,40.1247,104072.0
2018-05-10 12:05:00,48.01,48.05,48.0,48.04,283265.0,40.1247,40.1581,40.1163,40.1498,283265.0
2018-05-10 12:10:00,48.05,48.11,48.05,48.09,345598.0,40.1581,40.2083,40.1581,40.1915,345598.0
2018-05-10 12:15:00,48.09,48.11,48.07,48.11,244130.0,40.1915,40.2083,40.1748,40.2083,244130.0
2018-05-10 12:20:00,48.11,48.12,48.09,48.09,148790.0,40.2083,40.2166,40.1915,40.1915,148790.0
2018-05-10 12:25:00,48.09,48.14,48.09,48.13,152186.0,40.1915,40.2333,40.1915,40.225,152186.0
2018-05-10 12:30:00,48.13,48.13,48.07,48.1,147727.0,40.225,40.225,40.1748,40.1999,147727.0
2018-05-10 12:35:00,48.11,48.15,48.1,48.14,201148.0,40.2083,40.2417,40.1999,40.2333,201148.0
2018-05-10 12:40:00,48.13,48.16,48.08,48.1,192123.0,40.225,40.25,40.1832,40.1999,192123.0
2018-05-10 12:45:00,48.1,48.11,48.08,48.09,178092.0,40.1999,40.2083,40.1832,40.1915,178092.0
2018-05-10 12:50:00,48.09,48.11,48.07,48.08,254138.0,40.1915,40.2083,40.1748,40.1832,254138.0
2018-05-10 12:55:00,48.08,48.09,48.07,48.08,109878.0,40.1832,40.1915,40.1748,40.1832,109878.0
2018-05-10 13:00:00,48.08,48.1,48.06,48.06,318850.0,40.1832,40.1999,40.1665,40.1665,318850.0
2018-05-10 13:05:00,48.06,48.07,48.04,48.07,280332.0,40.1665,40.1748,40.1498,40.1748,280332.0
2018-05-10 13:10:00,48.07,48.1,48.05,48.06,169840.0,40.1748,40.1999,40.1581,40.1665,169840.0
2018-05-10 13:15:00,48.07,48.11,48.07,48.11,137124.0,40.1748,40.2083,40.1748,40.2083,137124.0
2018-05-10 13:20:00,48.11,48.16,48.11,48.12,184636.0,40.2083,40.25,40.2083,40.2166,184636.0
2018-05-10 13:25:00,48.13,48.13,48.05,48.05,85439.0,40.225,40.225,40.1581,40.1581,85439.0
2018-05-10 13:30:00,48.05,48.06,48.01,48.05,202969.0,40.1581,40.1665,40.1247,40.1581,202969.0
2018-05-10 13:35:00,48.04,48.07,48.03,48.04,132101.0,40.1498,40.1748,40.1414,40.1498,132101.0
2018-05-10 13:40:00,48.04,48.04,47.99,48.0,171849.0,40.1498,40.1498,40.108,40.1163,171849.0
2018-05-10 13:45:00,48.0,48.02,47.98,48.02,160815.0,40.1163,40.133,40.0996,40.133,160815.0
2018-05-10 13:50:00,48.02,48.03,47.99,48.0,208160.0,40.133,40.1414,40.108,40.1163,208160.0
2018-05-10 13:55:00,47.99,48.02,47.98,48.01,107822.0,40.108,40.133,40.0996,40.1247,107822.0
2018-05-10 14:00:00,48.01,48.02,47.95,47.99,114729.0,40.1247,40.133,40.0745,40.108,114729.0
2018-05-10 14:05:00,47.99,48.03,47.97,48.03,130581.0,40.108,40.1414,40.0913,40.1414,130581.0
2018-05-10 14:10:00,48.03,48.07,48.03,48.05,281455.0,40.1414,40.1748,40.1414,40.1581,281455.0
2018-05-10 14:15:00,48.05,48.06,48.03,48.04,104876.0,40.1581,40.1665,40.1414,40.1498,104876.0
2018-05-10 14:20:00,48.05,48.06,47.99,48.0,94700.0,40.1581,40.1665,40.108,40.1163,94700.0
2018-05-10 14:25:00,48.0,48.01,47.96,48.01,134115.0,40.1163,40.1247,40.0829,40.1247,134115.0
2018-05-10 14:30:00,48.01,48.03,48.0,48.01,79429.0,40.1247,40.1414,40.1163,40.1247,79429.0
2018-05-10 14:35:00,48.01,48.01,47.97,47.98,115545.0,40.1247,40.1247,40.0913,40.0996,115545.0
2018-05-10 14:40:00,47.97,48.01,47.94,48.01,170314.0,40.0913,40.1247,40.0662,40.1247,170314.0
2018-05-10 14:45:00,48.01,48.08,48.0,48.08,108684.0,40.1247,40.1832,40.1163,40.1832,108684.0
2018-05-10 14:50:00,48.07,48.1,48.06,48.08,165770.0,40.1748,40.1999,40.1665,40.1832,165770.0
2018-05-10 14:55:00,48.09,48.13,48.08,48.13,187901.0,40.1915,40.225,40.1832,40.225,187901.0
2018-05-10 15:00:00,48.13,48.14,48.04,48.05,179453.0,40.225,40.2333,40.1498,40.1581,179453.0
2018-05-10 15:05:00,48.05,48.09,48.03,48.08,145935.0,40.1581,40.1915,40.1414,40.1832,145935.0
2018-05-10 15:10:00,48.08,48.11,48.05,48.09,177160.0,40.1832,40.2083,40.1581,40.1915,177160.0
2018-05-10 15:15:00,48.1,48.13,48.09,48.11,214398.0,40.1999,40.225,40.1915,40.2083,214398.0
2018-05-10 15:20:00,48.11,48.12,48.05,48.06,131391.0,40.2083,40.2166,40.1581,40.1665,131391.0
2018-05-10 15:25:00,48.05,48.07,48.01,48.04,295337.0,40.1581,40.1748,40.1247,40.1498,295337.0
2018-05-10 15:30:00,48.04,48.04,47.98,47.99,378398.0,40.1498,40.1498,40.0996,40.108,378398.0
2018-05-10 15:35:00,47.98,48.01,47.97,48.01,286885.0,40.0996,40.1247,40.0913,40.1247,286885.0
2018-05-10 15:40:00,48.0,48.01,47.96,47.97,409124.0,40.1163,40.1247,40.0829,40.0913,409124.0
2018-05-10 15:45:00,47.96,48.0,47.96,47.99,352902.0,40.0829,40.1163,40.0829,40.108,352902.0
2018-05-10 15:50:00,47.98,48.0,47.97,47.97,819797.0,40.0996,40.1163,40.0913,40.0913,819797.0
2018-05-10 15:55:00,47.98,48.04,47.97,48.03,678457.0,40.0996,40.1498,40.0913,40.1414,678457.0
2018-05-11 09:30:00,48.24,48.27,48.17,48.2,2132716.0,40.3169,40.342,40.2584,40.2835,2132716.0
2018-05-11 09:35:00,48.2,48.25,48.18,48.18,1092448.0,40.2835,40.3253,40.2668,40.2668,1092448.0
2018-05-11 09:40:00,48.19,48.2,48.09,48.11,341937.0,40.2751,40.2835,40.1915,40.2083,341937.0
2018-05-11 09:45:00,48.12,48.18,48.11,48.11,178223.0,40.2166,40.2668,40.2083,40.2083,178223.0
2018-05-11 09:50:00,48.11,48.18,48.09,48.17,211743.0,40.2083,40.2668,40.1915,40.2584,211743.0
2018-05-11 09:55:00,48.16,48.26,48.16,48.24,185306.0,40.25,40.3336,40.25,40.3169,185306.0
2018-05-11 10:00:00,48.24,48.28,48.23,48.24,237713.0,40.3169,40.3503,40.3085,40.3169,237713.0
2018-05-11 10:05:00,48.25,48.27,48.21,48.23,134075.0,40.3253,40.342,40.2918,40.3085,134075.0
2018-05-11 10:10:00,48.24,48.26,48.2,48.23,113939.0,40.3169,40.3336,40.2835,40.3085,113939.0
2018-05-11 10:15:00,48.23,48.23,48.18,48.18,166639.0,40.3085,40.3085,40.2668,40.2668,166639.0
2018-05-11 10:20:00,48.18,48.21,48.17,48.18,60135.0,40.2668,40.2918,40.2584,40.2668,60135.0
2018-05-11 10:25:00,48.18,48.2,48.15,48.16,57165.0,40.2668,40.2835,40.2417,40.25,57165.0
2018-05-11 10:30:00,48.16,48.16,48.08,48.1,386495.0,40.25,40.25,40.1832,40.1999,386495.0
2018-05-11 10:35:00,48.1,48.14,48.08,48.09,147629.0,40.1999,40.2333,40.1832,40.1915,147629.0
2018-05-11 10:40:00,48.09,48.16,48.09,48.15,64084.0,40.1915,40.25,40.1915,40.2417,64084.0
2018-05-11 10:45:00,48.16,48.19,48.13,48.15,102368.0,40.25,40.2751,40.225,40.2417,102368.0
2018-05-11 10:50:00,48.15,48.19,48.15,48.19,109166.0,40.2417,40.2751,40.2417,40.2751,109166.0
2018-05-11 10:55:00,48.19,48.21,48.17,48.18,55844.0,40.2751,40.2918,40.2584,40.2668,55844.0
2018-05-11 11:00:00,48.19,48.26,48.16,48.25,833358.0,40.2751,40.3336,40.25,40.3253,833358.0
2018-05-11 11:05:00,48.24,48.26,48.2,48.21,645027.0,40.3169,40.3336,40.2835,40.2918,645027.0
2018-05-11 11:10:00,48.21,48.22,48.12,48.15,1358159.0,40.2918,40.3002,40.2166,40.2417,1358159.0
2018-05-11 11:15:00,48.15,48.16,48.11,48.13,119727.0,40.2417,40.25,40.2083,40.225,119727.0
2018-05-11 11:20:00,48.12,48.19,48.1,48.19,253016.0,40.2166,40.2751,40.1999,40.2751,253016.0
2018-05-11 11:25:00,48.19,48.2,48.14,48.14,488259.0,40.2751,40.2835,40.2333,40.2333,488259.0
2018-05-11 11:30:00,48.15,48.17,48.09,48.09,198054.0,40.2417,40.2584,40.1915,40.1915,198054.0
2018-05-11 11:35:00,48.09,48.11,48.05,48.06,103004.0,40.1915,40.2083,40.1581,40.1665,103004.0
2018-05-11 11:40:00,48.06,48.1,48.06,48.07,172205.0,40.1665,40.1999,40.1665,40.1748,172205.0
2018-05-11 11:45:00,48.06,48.07,48.03,48.06,102358.0,40.1665,40.1748,40.1414,40.1665,102358.0
2018-05-11 11:50:00,48.06,48.08,48.05,48.08,108117.0,40.1665,40.1832,40.1581,40.1832,108117.0
2018-05-11 11:55:00,48.08,48.14,48.07,48.13,84322.0,40.1832,40.2333,40.1748,40.225,84322.0
2018-05-11 12:00:00,48.13,48.16,48.1,48.14,96196.0,40.225,40.25,40.1999,40.2333,96196.0
2018-05-11 12:05:00,48.14,48.15,48.11,48.11,62801.0,40.2333,40.2417,40.2083,40.2083,62801.0
2018-05-11 12:10:00,48.11,48.12,48.03,48.04,150599.0,40.2083,40.2166,40.1414,40.1498,150599.0
2018-05-11 12:15:00,48.04,48.05,48.01,48.05,144651.0,40.1498,40.1581,40.1247,40.1581,144651.0
2018-05-11 12:20:00,48.04,48.05,48.02,48.03,67830.0,40.1498,40.1581,40.133,40.1414,67830.0
2018-05-11 12:25:00,48.02,48.04,47.97,48.01,252003.0,40.133,40.1498,40.0913,40.1247,252003.0
2018-05-11 12:30:00,48.0,48.04,47.98,48.04,175274.0,40.1163,40.1498,40.0996,40.1498,175274.0
2018-05-11 12:35:00,48.04,48.06,48.01,48.04,109679.0,40.1498,40.1665,40.1247,40.1498,109679.0
2018-05-11 12:40:00,48.04,48.07,48.03,48.04,123799.0,40.1498,40.1748,40.1414,40.1498,123799.0
2018-05-11 12:45:00,48.03,48.09,48.02,48.08,151701.0,40.1414,40.1915,40.133,40.1832,151701.0
2018-05-11 12:50:00,48.08,48.08,48.05,48.07,92278.0,40.1832,40.1832,40.1581,40.1748,92278.0
2018-05-11 12:55:00,48.07,48.11,48.06,48.11,182471.0,40.1748,40.2083,40.1665,40.2083,182471.0
2018-05-11 13:00:00,48.11,48.11,48.07,48.09,155141.0,40.2083,40.2083,40.1748,40.1915,155141.0
2018-05-11 13:05:00,48.09,48.11,48.09,48.11,53035.0,40.1915,40.2083,40.1915,40.2083,53035.0
2018-05-11 13:10:00,48.11,48.11,48.08,48.09,74296.0,40.2083,40.2083,40.1832,40.1915,74296.0
2018-05-11 13:15:00,48.09,48.11,48.07,48.08,74904.0,40.1915,40.2083,40.1748,40.1832,74904.0
2018-05-11 13:20:00,48.08,48.12,48.07,48.08,106219.0,40.1832,40.2166,40.1748,40.1832,106219.0
2018-05-11 13:25:00,48.08,48.13,48.07,48.13,612103.0,40.1832,40.225,40.1748,40.225,612103.0
2018-05-11 13:30:00,48.12,48.15,48.11,48.14,193372.0,40.2166,40.2417,40.2083,40.2333,193372.0
2018-05-11 13:35:00,48.14,48.14,48.11,48.12,171415.0,40.2333,40.2333,40.2083,40.2166,171415.0
2018-05-11 13:40:00,48.12,48.12,48.1,48.1,67048.0,40.2166,40.2166,40.1999,40.1999,67048.0
2018-05-11 13:45:00,48.11,48.14,48.1,48.14,167081.0,40.2083,40.2333,40.1999,40.2333,167081.0
2018-05-11 13:50:00,48.14,48.16,48.12,48.14,63426.0,40.2333,40.25,40.2166,40.2333,63426.0
2018-05-11 13:55:00,48.13,48.14,48.12,48.13,56333.0,40.225,40.2333,40.2166,40.225,56333.0
2018-05-11 14:00:00,48.13,48.14,48.1,48.11,78286.0,40.225,40.2333,40.1999,40.2083,78286.0
2018-05-11 14:05:00,48.12,48.13,48.07,48.07,139066.0,40.2166,40.225,40.1748,40.1748,139066.0
2018-05-11 14:10:00,48.07,48.09,48.04,48.05,69741.0,40.1748,40.1915,40.1498,40.1581,69741.0
2018-05-11 14:15:00,48.06,48.13,48.06,48.13,96292.0,40.1665,40.225,40.1665,40.225,96292.0
2018-05-11 14:20:00,48.13,48.16,48.11,48.14,76822.0,40.225,40.25,40.2083,40.2333,76822.0
2018-05-11 14:25:00,48.14,48.14,48.12,48.12,67281.0,40.2333,40.2333,40.2166,40.2166,67281.0
2018-05-11 14:30:00,48.12,48.14,48.11,48.12,51438.0,40.2166,40.2333,40.2083,40.2166,51438.0
2018-05-11 14:35:00,48.12,48.16,48.12,48.15,87251.0,40.2166,40.25,40.2166,40.2417,87251.0
2018-05-11 14:40:00,48.16,48.16,48.11,48.12,82447.0,40.25,40.25,40.2083,40.2166,82447.0
2018-05-11 14:45:00,48.12,48.16,48.12,48.16,57059.0,40.2166,40.25,40.2166,40.25,57059.0
2018-05-11 14:50:00,48.16,48.16,48.13,48.15,65588.0,40.25,40.25,40.225,40.2417,65588.0
2018-05-11 14:55:00,48.15,48.18,48.13,48.17,122108.0,40.2417,40.2668,40.225,40.2584,122108.0
2018-05-11 15:00:00,48.16,48.21,48.15,48.2,520566.0,40.25,40.2918,40.2417,40.2835,520566.0
2018-05-11 15:05:00,48.2,48.21,48.17,48.2,135441.0,40.2835,40.2918,40.2584,40.2835,135441.0
2018-05-11 15:10:00,48.2,48.22,48.19,48.2,54047.0,40.2835,40.3002,40.2751,40.2835,54047.0
2018-05-11 15:15:00,48.2,48.2,48.17,48.19,34057.0,40.2835,40.2835,40.2584,40.2751,34057.0
2018-05-11 15:20:00,48.19,48.19,48.16,48.18,60732.0,40.2751,40.2751,40.25,40.2668,60732.0
2018-05-11 15:25:00,48.18,48.2,48.17,48.2,48307.0,40.2668,40.2835,40.2584,40.2835,48307.0
2018-05-11 15:30:00,48.19,48.21,48.18,48.21,152904.0,40.2751,40.2918,40.2668,40.2918,152904.0
2018-05-11 15:35:00,48.21,48.24,48.2,48.23,264002.0,40.2918,40.3169,40.2835,40.3085,264002.0
2018-05-11 15:40:00,48.22,48.23,48.17,48.18,287257.0,40.3002,40.3085,40.2584,40.2668,287257.0
2018-05-11 15:45:00,48.18,48.18,48.11,48.14,326518.0,40.2668,40.2668,40.2083,40.2333,326518.0
2018-05-11 15:50:00,48.14,48.16,48.12,48.14,191366.0,40.2333,40.25,40.2166,40.2333,191366.0
2018-05-11 15:55:00,48.14,48.18,48.12,48.16,1057117.0,40.2333,40.2668,40.2166,40.25,1057117.0
2018-05-14 09:30:00,48.79,48.83,48.77,48.79,854646.0,40.7766,40.81,40.7599,40.7766,854646.0
2018-05-14 09:35:00,48.79,48.79,48.74,48.78,594029.0,40.7766,40.7766,40.7348,40.7682,594029.0
2018-05-14 09:40:00,48.78,48.83,48.76,48.82,472581.0,40.7682,40.81,40.7515,40.8016,472581.0
2018-05-14 09:45:00,48.82,48.88,48.82,48.88,243116.0,40.8016,40.8518,40.8016,40.8518,243116.0
2018-05-14 09:50:00,48.88,48.89,48.81,48.87,238973.0,40.8518,40.8601,40.7933,40.8434,238973.0
2018-05-14 09:55:00,48.87,48.87,48.81,48.82,118720.0,40.8434,40.8434,40.7933,40.8016,118720.0
2018-05-14 10:00:00,48.82,48.83,48.78,48.78,228086.0,40.8016,40.81,40.7682,40.7682,228086.0
2018-05-14 10:05:00,48.79,48.79,48.72,48.75,473384.0,40.7766,40.7766,40.7181,40.7431,473384.0
2018-05-14 10:10:00,48.76,48.84,48.75,48.83,227505.0,40.7515,40.8184,40.7431,40.81,227505.0
2018-05-14 10:15:00,48.84,48.85,48.77,48.78,88510.0,40.8184,40.8267,40.7599,40.7682,88510.0
2018-05-14 10:20:00,48.77,48.81,48.77,48.8,68654.0,40.7599,40.7933,40.7599,40.7849,68654.0
2018-05-14 10:25:00,48.8,48.85,48.8,48.84,60649.0,40.7849,40.8267,40.7849,40.8184,60649.0
2018-05-14 10:30:00,48.85,48.87,48.83,48.86,200493.0,40.8267,40.8434,40.81,40.8351,200493.0
2018-05-14 10:35:00,48.87,48.87,48.83,48.83,60444.0,40.8434,40.8434,40.81,40.81,60444.0
2018-05-14 10:40:00,48.84,48.89,48.84,48.87,52692.0,40.8184,40.8601,40.8184,40.8434,52692.0
2018-05-14 10:45:00,48.87,48.87,48.84,48.84,115712.0,40.8434,40.8434,40.8184,40.8184,115712.0
2018-05-14 10:50:00,48.84,48.85,48.82,48.84,76982.0,40.8184,40.8267,40.8016,40.8184,76982.0
2018-05-14 10:55:00,48.84,48.86,48.8,48.8,274804.0,40.8184,40.8351,40.7849,40.7849,274804.0
2018-05-14 11:00:00,48.79,48.85,48.78,48.84,149322.0,40.7766,40.8267,40.7682,40.8184,149322.0
2018-05-14 11:05:00,48.84,48.88,48.83,48.88,180122.0,40.8184,40.8518,40.81,40.8518,180122.0
2018-05-14 11:10:00,48.88,48.9,48.85,48.85,143269.0,40.8518,40.8685,40.8267,40.8267,143269.0
2018-05-14 11:15:00,48.85,48.87,48.85,48.87,80218.0,40.8267,40.8434,40.8267,40.8434,80218.0
2018-05-14 11:20:00,48.87,48.88,48.81,48.83,137420.0,40.8434,40.8518,40.7933,40.81,137420.0
2018-05-14 11:25:00,48.83,48.83,48.8,48.81,51418.0,40.81,40.81,40.7849,40.7933,51418.0
2018-05-14 11:30:00,48.81,48.83,48.79,48.82,102762.0,40.7933,40.81,40.7766,40.8016,102762.0
2018-05-14 11:35:00,48.81,48.83,48.79,48.8,116533.0,40.7933,40.81,40.7766,40.7849,116533.0
2018-05-14 11:40:00,48.79,48.8,48.76,48.8,71923.0,40.7766,40.7849,40.7515,40.7849,71923.0
2018-05-14 11:45:00,48.8,48.81,48.77,48.8,49388.0,40.7849,40.7933,40.7599,40.7849,49388.0
2018-05-14 11:50:00,48.8,48.82,48.79,48.8,65613.0,40.7849,40.8016,40.7766,40.7849,65613.0
2018-05-14 11:55:00,48.8,48.81,48.79,48.8,148088.0,40.7849,40.7933,40.7766,40.7849,148088.0
2018-05-14 12:00:00,48.8,48.83,48.77,48.8,307094.0,40.7849,40.81,40.7599,40.7849,307094.0
2018-05-14 12:05:00,48.8,48.85,48.79,48.83,116231.0,40.7849,40.8267,40.7766,40.81,116231.0
2018-05-14 12:10:00,48.83,48.88,48.81,48.86,398304.0,40.81,40.8518,40.7933,40.8351,398304.0
2018-05-14 12:15:00,48.86,48.9,48.85,48.87,140036.0,40.8351,40.8685,40.8267,40.8434,140036.0
2018-05-14 12:20:00,48.87,48.92,48.87,48.91,581843.0,40.8434,40.8852,40.8434,40.8769,581843.0
2018-05-14 12:25:00,48.91,48.93,48.86,48.88,256310.0,40.8769,40.8936,40.8351,40.8518,256310.0
2018-05-14 12:30:00,48.88,48.9,48.87,48.87,41551.0,40.8518,40.8685,40.8434,40.8434,41551.0
2018-05-14 12:35:00,48.87,48.89,48.87,48.89,17923.0,40.8434,40.8601,40.8434,40.8601,17923.0
2018-05-14 12:40:00,48.89,48.91,48.86,48.87,108114.0,40.8601,40.8769,40.8351,40.8434,108114.0
2018-05-14 12:45:00,48.86,48.89,48.85,48.86,56845.0,40.8351,40.8601,40.8267,40.8351,56845.0
2018-05-14 12:50:00,48.86,48.87,48.84,48.86,36673.0,40.8351,40.8434,40.8184,40.8351,36673.0
2018-05-14 12:55:00,48.86,48.86,48.79,48.79,215152.0,40.8351,40.8351,40.7766,40.7766,215152.0
2018-05-14 13:00:00,48.8,48.82,48.76,48.82,237125.0,40.7849,40.8016,40.7515,40.8016,237125.0
2018-05-14 13:05:00,48.82,48.83,48.8,48.81,39743.0,40.8016,40.81,40.7849,40.7933,39743.0
2018-05-14 13:10:00,48.81,48.81,48.77,48.8,109814.0,40.7933,40.7933,40.7599,40.7849,109814.0
2018-05-14 13:15:00,48.79,48.8,48.74,48.76,130016.0,40.7766,40.7849,40.7348,40.7515,130016.0
2018-05-14 13:20:00,48.77,48.79,48.75,48.79,38323.0,40.7599,40.7766,40.7431,40.7766,38323.0
2018-05-14 13:25:00,48.78,48.8,48.76,48.8,117500.0,40.7682,40.7849,40.7515,40.7849,117500.0
2018-05-14 13:30:00,48.8,48.8,48.74,48.77,523721.0,40.7849,40.7849,40.7348,40.7599,523721.0
2018-05-14 13:35:00,48.77,48.8,48.76,48.78,84008.0,40.7599,40.7849,40.7515,40.7682,84008.0
2018-05-14 13:40:00,48.78,48.8,48.77,48.78,44334.0,40.7682,40.7849,40.7599,40.7682,44334.0
2018-05-14 13:45:00,48.78,48.79,48.75,48.77,98565.0,40.7682,40.7766,40.7431,40.7599,98565.0
2018-05-14 13:50:00,48.77,48.79,48.75,48.76,62934.0,40.7599,40.7766,40.7431,40.7515,62934.0
2018-05-14 13:55:00,48.76,48.78,48.74,48.77,58604.0,40.7515,40.7682,40.7348,40.7599,58604.0
2018-05-14 14:00:00,48.77,48.77,48.72,48.75,80714.0,40.7599,40.7599,40.7181,40.7431,80714.0
2018-05-14 14:05:00,48.75,48.79,48.71,48.72,493591.0,40.7431,40.7766,40.7097,40.7181,493591.0
2018-05-14 14:10:00,48.72,48.74,48.69,48.71,257713.0,40.7181,40.7348,40.693,40.7097,257713.0
2018-05-14 14:15:00,48.71,48.71,48.69,48.7,107478.0,40.7097,40.7097,40.693,40.7014,107478.0
2018-05-14 14:20:00,48.7,48.73,48.68,48.73,209684.0,40.7014,40.7264,40.6846,40.7264,209684.0
2018-05-14 14:25:00,48.72,48.76,48.71,48.75,54604.0,40.7181,40.7515,40.7097,40.7431,54604.0
2018-05-14 14:30:00,48.75,48.78,48.73,48.76,137290.0,40.7431,40.7682,40.7264,40.7515,137290.0
2018-05-14 14:35:00,48.76,48.79,48.75,48.79,151043.0,40.7515,40.7766,40.7431,40.7766,151043.0
2018-05-14 14:40:00,48.79,48.79,48.72,48.75,123680.0,40.7766,40.7766,40.7181,40.7431,123680.0
2018-05-14 14:45:00,48.75,48.76,48.72,48.72,119988.0,40.7431,40.7515,40.7181,40.7181,119988.0
2018-05-14 14:50:00,48.72,48.78,48.71,48.77,98400.0,40.7181,40.7682,40.7097,40.7599,98400.0
2018-05-14 14:55:00,48.77,48.79,48.76,48.78,84454.0,40.7599,40.7766,40.7515,40.7682,84454.0
2018-05-14 15:00:00,48.78,48.79,48.74,48.76,91813.0,40.7682,40.7766,40.7348,40.7515,91813.0
2018-05-14 15:05:00,48.76,48.77,48.74,48.77,123459.0,40.7515,40.7599,40.7348,40.7599,123459.0
2018-05-14 15:10:00,48.77,48.79,48.75,48.76,103196.0,40.7599,40.7766,40.7431,40.7515,103196.0
2018-05-14 15:15:00,48.76,48.76,48.73,48.75,137672.0,40.7515,40.7515,40.7264,40.7431,137672.0
2018-05-14 15:20:00,48.75,48.78,48.75,48.76,104737.0,40.7431,40.7682,40.7431,40.7515,104737.0
2018-05-14 15:25:00,48.76,48.78,48.74,48.74,127748.0,40.7515,40.7682,40.7348,40.7348,127748.0
2018-05-14 15:30:00,48.74,48.75,48.7,48.71,123370.0,40.7348,40.7431,40.7014,40.7097,123370.0
2018-05-14 15:35:00,48.71,48.71,48.67,48.68,273282.0,40.7097,40.7097,40.6763,40.6846,273282.0
2018-05-14 15:40:00,48.68,48.69,48.63,48.64,849014.0,40.6846,40.693,40.6429,40.6512,849014.0
2018-05-14 15:45:00,48.64,48.64,48.59,48.59,457393.0,40.6512,40.6512,40.6094,40.6094,457393.0
2018-05-14 15:50:00,48.59,48.62,48.56,48.57,1211642.0,40.6094,40.6345,40.5843,40.5927,1211642.0
2018-05-14 15:55:00,48.57,48.66,48.56,48.63,1359762.0,40.5927,40.6679,40.5843,40.6429,1359762.0
2018-05-15 09:30:00,47.85,47.89,47.73,47.73,848562.0,39.991,40.0244,39.8907,39.8907,848562.0
2018-05-15 09:35:00,47.73,47.78,47.72,47.72,609421.0,39.8907,39.9325,39.8823,39.8823,609421.0
2018-05-15 09:40:00,47.72,47.77,47.69,47.73,661952.0,39.8823,39.9241,39.8572,39.8907,661952.0
2018-05-15 09:45:00,47.73,47.76,47.7,47.75,494413.0,39.8907,39.9157,39.8656,39.9074,494413.0
2018-05-15 09:50:00,47.74,47.75,47.66,47.66,362467.0,39.899,39.9074,39.8322,39.8322,362467.0
2018-05-15 09:55:00,47.66,47.67,47.59,47.6,332023.0,39.8322,39.8405,39.7737,39.782,332023.0
2018-05-15 10:00:00,47.61,47.7,47.58,47.68,514763.0,39.7904,39.8656,39.7653,39.8489,514763.0
2018-05-15 10:05:00,47.67,47.74,47.67,47.69,346931.0,39.8405,39.899,39.8405,39.8572,346931.0
2018-05-15 10:10:00,47.69,47.76,47.68,47.75,494590.0,39.8572,39.9157,39.8489,39.9074,494590.0
2018-05-15 10:15:00,47.75,47.76,47.7,47.75,334166.0,39.9074,39.9157,39.8656,39.9074,334166.0
2018-05-15 10:20:00,47.75,47.8,47.73,47.8,258741.0,39.9074,39.9492,39.8907,39.9492,258741.0
2018-05-15 10:25:00,47.8,47.83,47.79,47.8,285353.0,39.9492,39.9742,39.9408,39.9492,285353.0
2018-05-15 10:30:00,47.8,47.88,47.78,47.86,210993.0,39.9492,40.016,39.9325,39.9993,210993.0
2018-05-15 10:35:00,47.87,47.91,47.87,47.88,167785.0,40.0077,40.0411,40.0077,40.016,167785.0
2018-05-15 10:40:00,47.87,47.88,47.8,47.82,222532.0,40.0077,40.016,39.9492,39.9659,222532.0
2018-05-15 10:45:00,47.82,47.82,47.76,47.8,182553.0,39.9659,39.9659,39.9157,39.9492,182553.0
2018-05-15 10:50:00,47.8,47.83,47.79,47.8,94888.0,39.9492,39.9742,39.9408,39.9492,94888.0
2018-05-15 10:55:00,47.8,47.85,47.75,47.81,238907.0,39.9492,39.991,39.9074,39.9575,238907.0
2018-05-15 11:00:00,47.81,47.87,47.8,47.8,161205.0,39.9575,40.0077,39.9492,39.9492,161205.0
2018-05-15 11:05:00,47.8,47.84,47.78,47.8,135339.0,39.9492,39.9826,39.9325,39.9492,135339.0
2018-05-15 11:10:00,47.8,47.82,47.75,47.77,136944.0,39.9492,39.9659,39.9074,39.9241,136944.0
2018-05-15 11:15:00,47.78,47.87,47.77,47.86,109028.0,39.9325,40.0077,39.9241,39.9993,109028.0
2018-05-15 11:20:00,47.86,47.87,47.84,47.87,272601.0,39.9993,40.0077,39.9826,40.0077,272601.0
2018-05-15 11:25:00,47.87,47.87,47.82,47.84,101964.0,40.0077,40.0077,39.9659,39.9826,101964.0
2018-05-15 11:30:00,47.84,47.89,47.84,47.88,201572.0,39.9826,40.0244,39.9826,40.016,201572.0
2018-05-15 11:35:00,47.88,47.89,47.85,47.87,107335.0,40.016,40.0244,39.991,40.0077,107335.0
2018-05-15 11:40:00,47.87,47.9,47.85,47.88,285323.0,40.0077,40.0327,39.991,40.016,285323.0
2018-05-15 11:45:00,47.88,47.91,47.85,47.91,103249.0,40.016,40.0411,39.991,40.0411,103249.0
2018-05-15 11:50:00,47.91,47.92,47.86,47.87,108893.0,40.0411,40.0495,39.9993,40.0077,108893.0
2018-05-15 11:55:00,47.87,47.88,47.8,47.8,202263.0,40.0077,40.016,39.9492,39.9492,202263.0
2018-05-15 12:00:00,47.81,47.81,47.75,47.76,96001.0,39.9575,39.9575,39.9074,39.9157,96001.0
2018-05-15 12:05:00,47.76,47.79,47.74,47.76,98798.0,39.9157,39.9408,39.899,39.9157,98798.0
2018-05-15 12:10:00,47.76,47.76,47.7,47.73,214963.0,39.9157,39.9157,39.8656,39.8907,214963.0
2018-05-15 12:15:00,47.73,47.76,47.73,47.74,186298.0,39.8907,39.9157,39.8907,39.899,186298.0
2018-05-15 12:20:00,47.74,47.77,47.73,47.75,43825.0,39.899,39.9241,39.8907,39.9074,43825.0
2018-05-15 12:25:00,47.75,47.79,47.74,47.79,53387.0,39.9074,39.9408,39.899,39.9408,53387.0
2018-05-15 12:30:00,47.79,47.84,47.78,47.83,187163.0,39.9408,39.9826,39.9325,39.9742,187163.0
2018-05-15 12:35:00,47.84,47.88,47.82,47.87,135918.0,39.9826,40.016,39.9659,40.0077,135918.0
2018-05-15 12:40:00,47.87,47.88,47.84,47.87,38428.0,40.0077,40.016,39.9826,40.0077,38428.0
2018-05-15 12:45:00,47.87,47.93,47.87,47.91,177777.0,40.0077,40.0578,40.0077,40.0411,177777.0
2018-05-15 12:50:00,47.91,47.91,47.87,47.88,97882.0,40.0411,40.0411,40.0077,40.016,97882.0
2018-05-15 12:55:00,47.89,47.92,47.87,47.87,93901.0,40.0244,40.0495,40.0077,40.0077,93901.0
2018-05-15 13:00:00,47.88,47.88,47.81,47.83,132035.0,40.016,40.016,39.9575,39.9742,132035.0
2018-05-15 13:05:00,47.83,47.83,47.79,47.79,55031.0,39.9742,39.9742,39.9408,39.9408,55031.0
2018-05-15 13:10:00,47.79,47.81,47.78,47.81,41997.0,39.9408,39.9575,39.9325,39.9575,41997.0
2018-05-15 13:15:00,47.8,47.81,47.76,47.79,188598.0,39.9492,39.9575,39.9157,39.9408,188598.0
2018-05-15 13:20:00,47.79,47.81,47.75,47.76,122524.0,39.9408,39.9575,39.9074,39.9157,122524.0
2018-05-15 13:25:00,47.77,47.8,47.75,47.76,34178.0,39.9241,39.9492,39.9074,39.9157,34178.0
2018-05-15 13:30:00,47.76,47.79,47.74,47.76,76751.0,39.9157,39.9408,39.899,39.9157,76751.0
2018-05-15 13:35:00,47.76,47.78,47.75,47.76,45817.0,39.9157,39.9325,39.9074,39.9157,45817.0
2018-05-15 13:40:00,47.75,47.77,47.73,47.75,88393.0,39.9074,39.9241,39.8907,39.9074,88393.0
2018-05-15 13:45:00,47.76,47.83,47.74,47.82,737603.0,39.9157,39.9742,39.899,39.9659,737603.0
2018-05-15 13:50:00,47.82,47.82,47.78,47.8,85147.0,39.9659,39.9659,39.9325,39.9492,85147.0
2018-05-15 13:55:00,47.8,47.8,47.72,47.73,140826.0,39.9492,39.9492,39.8823,39.8907,140826.0
2018-05-15 14:00:00,47.73,47.75,47.7,47.75,118052.0,39.8907,39.9074,39.8656,39.9074,118052.0
2018-05-15 14:05:00,47.75,47.76,47.71,47.72,100751.0,39.9074,39.9157,39.874,39.8823,100751.0
2018-05-15 14:10:00,47.72,47.78,47.71,47.77,169079.0,39.8823,39.9325,39.874,39.9241,169079.0
2018-05-15 14:15:00,47.76,47.78,47.73,47.75,206920.0,39.9157,39.9325,39.8907,39.9074,206920.0
2018-05-15 14:20:00,47.74,47.76,47.7,47.75,1075008.0,39.899,39.9157,39.8656,39.9074,1075008.0
2018-05-15 14:25:00,47.75,47.8,47.71,47.77,307824.0,39.9074,39.9492,39.874,39.9241,307824.0
2018-05-15 14:30:00,47.77,47.85,47.77,47.83,167720.0,39.9241,39.991,39.9241,39.9742,167720.0
2018-05-15 14:35:00,47.84,47.86,47.77,47.79,225721.0,39.9826,39.9993,39.9241,39.9408,225721.0
2018-05-15 14:40:00,47.79,47.79,47.75,47.77,115747.0,39.9408,39.9408,39.9074,39.9241,115747.0
2018-05-15 14:45:00,47.77,47.77,47.74,47.76,217158.0,39.9241,39.9241,39.899,39.9157,217158.0
2018-05-15 14:50:00,47.76,47.79,47.75,47.78,91577.0,39.9157,39.9408,39.9074,39.9325,91577.0
2018-05-15 14:55:00,47.78,47.78,47.71,47.73,211234.0,39.9325,39.9325,39.874,39.8907,211234.0
2018-05-15 15:00:00,47.74,47.75,47.7,47.73,151227.0,39.899,39.9074,39.8656,39.8907,151227.0
2018-05-15 15:05:00,47.73,47.73,47.69,47.71,100011.0,39.8907,39.8907,39.8572,39.874,100011.0
2018-05-15 15:10:00,47.7,47.71,47.67,47.67,151516.0,39.8656,39.874,39.8405,39.8405,151516.0
2018-05-15 15:15:00,47.68,47.72,47.68,47.7,418600.0,39.8489,39.8823,39.8489,39.8656,418600.0
2018-05-15 15:20:00,47.7,47.71,47.65,47.66,170397.0,39.8656,39.874,39.8238,39.8322,170397.0
2018-05-15 15:25:00,47.66,47.69,47.64,47.67,253219.0,39.8322,39.8572,39.8155,39.8405,253219.0
2018-05-15 15:30:00,47.67,47.76,47.66,47.76,512711.0,39.8405,39.9157,39.8322,39.9157,512711.0
2018-05-15 15:35:00,47.76,47.78,47.74,47.75,245047.0,39.9157,39.9325,39.899,39.9074,245047.0
2018-05-15 15:40:00,47.75,47.75,47.72,47.75,252851.0,39.9074,39.9074,39.8823,39.9074,252851.0
2018-05-15 15:45:00,47.75,47.77,47.72,47.75,559782.0,39.9074,39.9241,39.8823,39.9074,559782.0
2018-05-15 15:50:00,47.76,47.82,47.76,47.8,504799.0,39.9157,39.9659,39.9157,39.9492,504799.0
2018-05-15 15:55:00,47.8,47.83,47.76,47.82,1145474.0,39.9492,39.9742,39.9157,39.9659,1145474.0
2018-05-16 09:30:00,48.26,48.43,48.22,48.39,700488.0,40.3336,40.4757,40.3002,40.4423,700488.0
2018-05-16 09:35:00,48.4,48.5,48.38,48.48,1047395.0,40.4506,40.5342,40.4339,40.5175,1047395.0
2018-05-16 09:40:00,48.48,48.48,48.36,48.39,437772.0,40.5175,40.5175,40.4172,40.4423,437772.0
2018-05-16 09:45:00,48.38,48.5,48.38,48.48,581016.0,40.4339,40.5342,40.4339,40.5175,581016.0
2018-05-16 09:50:00,48.48,48.5,48.46,48.49,376131.0,40.5175,40.5342,40.5008,40.5258,376131.0
2018-05-16 09:55:00,48.49,48.49,48.4,48.47,313271.0,40.5258,40.5258,40.4506,40.5091,313271.0
2018-05-16 10:00:00,48.47,48.5,48.45,48.47,260644.0,40.5091,40.5342,40.4924,40.5091,260644.0
2018-05-16 10:05:00,48.47,48.48,48.41,48.43,214140.0,40.5091,40.5175,40.459,40.4757,214140.0
2018-05-16 10:10:00,48.43,48.43,48.36,48.36,228703.0,40.4757,40.4757,40.4172,40.4172,228703.0
2018-05-16 10:15:00,48.36,48.39,48.35,48.38,526826.0,40.4172,40.4423,40.4088,40.4339,526826.0
2018-05-16 10:20:00,48.38,48.42,48.33,48.39,386786.0,40.4339,40.4673,40.3921,40.4423,386786.0
2018-05-16 10:25:00,48.39,48.39,48.34,48.34,96789.0,40.4423,40.4423,40.4005,40.4005,96789.0
2018-05-16 10:30:00,48.34,48.44,48.34,48.44,207669.0,40.4005,40.4841,40.4005,40.4841,207669.0
2018-05-16 10:35:00,48.44,48.48,48.43,48.46,176603.0,40.4841,40.5175,40.4757,40.5008,176603.0
2018-05-16 10:40:00,48.46,48.49,48.44,48.48,251794.0,40.5008,40.5258,40.4841,40.5175,251794.0
2018-05-16 10:45:00,48.48,48.49,48.44,48.46,364930.0,40.5175,40.5258,40.4841,40.5008,364930.0
2018-05-16 10:50:00,48.46,48.48,48.44,48.45,91082.0,40.5008,40.5175,40.4841,40.4924,91082.0
2018-05-16 10:55:00,48.45,48.46,48.41,48.44,102994.0,40.4924,40.5008,40.459,40.4841,102994.0
2018-05-16 11:00:00,48.43,48.44,48.39,48.4,273221.0,40.4757,40.4841,40.4423,40.4506,273221.0
2018-05-16 11:05:00,48.4,48.43,48.38,48.4,89586.0,40.4506,40.4757,40.4339,40.4506,89586.0
2018-05-16 11:10:00,48.41,48.41,48.36,48.37,79100.0,40.459,40.459,40.4172,40.4256,79100.0
2018-05-16 11:15:00,48.38,48.39,48.36,48.37,45142.0,40.4339,40.4423,40.4172,40.4256,45142.0
2018-05-16 11:20:00,48.38,48.42,48.35,48.36,65435.0,40.4339,40.4673,40.4088,40.4172,65435.0
2018-05-16 11:25:00,48.36,48.37,48.32,48.35,90436.0,40.4172,40.4256,40.3838,40.4088,90436.0
2018-05-16 11:30:00,48.34,48.36,48.33,48.35,75275.0,40.4005,40.4172,40.3921,40.4088,75275.0
2018-05-16 11:35:00,48.34,48.35,48.33,48.34,60965.0,40.4005,40.4088,40.3921,40.4005,60965.0
2018-05-16 11:40:00,48.34,48.35,48.32,48.34,67984.0,40.4005,40.4088,40.3838,40.4005,67984.0
2018-05-16 11:45:00,48.35,48.38,48.33,48.38,189490.0,40.4088,40.4339,40.3921,40.4339,189490.0
2018-05-16 11:50:00,48.37,48.41,48.37,48.38,45060.0,40.4256,40.459,40.4256,40.4339,45060.0
2018-05-16 11:55:00,48.39,48.41,48.35,48.41,111625.0,40.4423,40.459,40.4088,40.459,111625.0
2018-05-16 12:00:00,48.41,48.46,48.41,48.45,170567.0,40.459,40.5008,40.459,40.4924,170567.0
2018-05-16 12:05:00,48.45,48.5,48.45,48.48,198698.0,40.4924,40.5342,40.4924,40.5175,198698.0
2018-05-16 12:10:00,48.48,48.5,48.45,48.46,88673.0,40.5175,40.5342,40.4924,40.5008,88673.0
2018-05-16 12:15:00,48.46,48.47,48.44,48.47,102058.0,40.5008,40.5091,40.4841,40.5091,102058.0
2018-05-16 12:20:00,48.47,48.49,48.45,48.48,63022.0,40.5091,40.5258,40.4924,40.5175,63022.0
2018-05-16 12:25:00,48.48,48.52,48.48,48.5,124560.0,40.5175,40.5509,40.5175,40.5342,124560.0
2018-05-16 12:30:00,48.5,48.55,48.49,48.54,119606.0,40.5342,40.576,40.5258,40.5676,119606.0
2018-05-16 12:35:00,48.55,48.56,48.52,48.55,54188.0,40.576,40.5843,40.5509,40.576,54188.0
2018-05-16 12:40:00,48.56,48.57,48.55,48.55,90319.0,40.5843,40.5927,40.576,40.576,90319.0
2018-05-16 12:45:00,48.55,48.55,48.53,48.53,65222.0,40.576,40.576,40.5593,40.5593,65222.0
2018-05-16 12:50:00,48.53,48.57,48.53,48.54,69448.0,40.5593,40.5927,40.5593,40.5676,69448.0
2018-05-16 12:55:00,48.55,48.58,48.53,48.58,137901.0,40.576,40.6011,40.5593,40.6011,137901.0
2018-05-16 13:00:00,48.58,48.59,48.57,48.59,44417.0,40.6011,40.6094,40.5927,40.6094,44417.0
2018-05-16 13:05:00,48.59,48.6,48.55,48.56,57496.0,40.6094,40.6178,40.576,40.5843,57496.0
2018-05-16 13:10:00,48.55,48.56,48.54,48.56,134998.0,40.576,40.5843,40.5676,40.5843,134998.0
2018-05-16 13:15:00,48.56,48.6,48.56,48.56,38976.0,40.5843,40.6178,40.5843,40.5843,38976.0
2018-05-16 13:20:00,48.56,48.59,48.55,48.56,52721.0,40.5843,40.6094,40.576,40.5843,52721.0
2018-05-16 13:25:00,48.56,48.57,48.54,48.56,32227.0,40.5843,40.5927,40.5676,40.5843,32227.0
2018-05-16 13:30:00,48.56,48.59,48.56,48.56,57304.0,40.5843,40.6094,40.5843,40.5843,57304.0
2018-05-16 13:35:00,48.56,48.58,48.55,48.58,42050.0,40.5843,40.6011,40.576,40.6011,42050.0
2018-05-16 13:40:00,48.58,48.6,48.54,48.55,77767.0,40.6011,40.6178,40.5676,40.576,77767.0
2018-05-16 13:45:00,48.55,48.59,48.53,48.57,71971.0,40.576,40.6094,40.5593,40.5927,71971.0
2018-05-16 13:50:00,48.57,48.58,48.56,48.58,13743.0,40.5927,40.6011,40.5843,40.6011,13743.0
2018-05-16 13:55:00,48.57,48.61,48.57,48.59,69556.0,40.5927,40.6261,40.5927,40.6094,69556.0
2018-05-16 14:00:00,48.59,48.62,48.58,48.61,57430.0,40.6094,40.6345,40.6011,40.6261,57430.0
2018-05-16 14:05:00,48.6,48.61,48.58,48.59,39251.0,40.6178,40.6261,40.6011,40.6094,39251.0
2018-05-16 14:10:00,48.59,48.6,48.58,48.59,40644.0,40.6094,40.6178,40.6011,40.6094,40644.0
2018-05-16 14:15:00,48.59,48.61,48.58,48.59,119127.0,40.6094,40.6261,40.6011,40.6094,119127.0
2018-05-16 14:20:00,48.59,48.59,48.57,48.57,59053.0,40.6094,40.6094,40.5927,40.5927,59053.0
2018-05-16 14:25:00,48.57,48.6,48.57,48.59,69951.0,40.5927,40.6178,40.5927,40.6094,69951.0
2018-05-16 14:30:00,48.59,48.59,48.57,48.58,52767.0,40.6094,40.6094,40.5927,40.6011,52767.0
2018-05-16 14:35:00,48.57,48.6,48.57,48.6,73517.0,40.5927,40.6178,40.5927,40.6178,73517.0
2018-05-16 14:40:00,48.6,48.62,48.59,48.6,57513.0,40.6178,40.6345,40.6094,40.6178,57513.0
2018-05-16 14:45:00,48.6,48.61,48.59,48.6,100537.0,40.6178,40.6261,40.6094,40.6178,100537.0
2018-05-16 14:50:00,48.59,48.62,48.58,48.62,91680.0,40.6094,40.6345,40.6011,40.6345,91680.0
2018-05-16 14:55:00,48.62,48.63,48.61,48.62,120132.0,40.6345,40.6429,40.6261,40.6345,120132.0
2018-05-16 15:00:00,48.61,48.63,48.59,48.63,777928.0,40.6261,40.6429,40.6094,40.6429,777928.0
2018-05-16 15:05:00,48.63,48.66,48.61,48.66,255924.0,40.6429,40.6679,40.6261,40.6679,255924.0
2018-05-16 15:10:00,48.66,48.69,48.65,48.66,475159.0,40.6679,40.693,40.6596,40.6679,475159.0
2018-05-16 15:15:00,48.66,48.7,48.65,48.66,511371.0,40.6679,40.7014,40.6596,40.6679,511371.0
2018-05-16 15:20:00,48.66,48.68,48.65,48.66,163438.0,40.6679,40.6846,40.6596,40.6679,163438.0
2018-05-16 15:25:00,48.66,48.67,48.62,48.64,163260.0,40.6679,40.6763,40.6345,40.6512,163260.0
2018-05-16 15:30:00,48.64,48.65,48.6,48.64,159694.0,40.6512,40.6596,40.6178,40.6512,159694.0
2018-05-16 15:35:00,48.64,48.64,48.6,48.62,221925.0,40.6512,40.6512,40.6178,40.6345,221925.0
2018-05-16 15:40:00,48.62,48.63,48.57,48.58,295841.0,40.6345,40.6429,40.5927,40.6011,295841.0
2018-05-16 15:45:00,48.58,48.58,48.52,48.53,431802.0,40.6011,40.6011,40.5509,40.5593,431802.0
2018-05-16 15:50:00,48.53,48.59,48.52,48.59,495665.0,40.5593,40.6094,40.5509,40.6094,495665.0
2018-05-16 15:55:00,48.59,48.61,48.56,48.61,1429551.0,40.6094,40.6261,40.5843,40.6261,1429551.0
2018-05-17 09:30:00,48.06,48.09,47.95,47.97,345461.0,40.1665,40.1915,40.0745,40.0913,345461.0
2018-05-17 09:35:00,47.98,48.04,47.92,47.96,751943.0,40.0996,40.1498,40.0495,40.0829,751943.0
2018-05-17 09:40:00,47.96,47.99,47.93,47.98,425611.0,40.0829,40.108,40.0578,40.0996,425611.0
2018-05-17 09:45:00,47.98,48.05,47.98,48.05,257431.0,40.0996,40.1581,40.0996,40.1581,257431.0
2018-05-17 09:50:00,48.05,48.08,48.02,48.04,222902.0,40.1581,40.1832,40.133,40.1498,222902.0
2018-05-17 09:55:00,48.04,48.05,48.01,48.02,298480.0,40.1498,40.1581,40.1247,40.133,298480.0
2018-05-17 10:00:00,48.02,48.1,48.0,48.1,250403.0,40.133,40.1999,40.1163,40.1999,250403.0
2018-05-17 10:05:00,48.09,48.14,48.09,48.1,162406.0,40.1915,40.2333,40.1915,40.1999,162406.0
2018-05-17 10:10:00,48.1,48.12,48.08,48.08,210040.0,40.1999,40.2166,40.1832,40.1832,210040.0
2018-05-17 10:15:00,48.08,48.12,48.06,48.11,72593.0,40.1832,40.2166,40.1665,40.2083,72593.0
2018-05-17 10:20:00,48.11,48.17,48.11,48.15,112598.0,40.2083,40.2584,40.2083,40.2417,112598.0
2018-05-17 10:25:00,48.16,48.16,48.12,48.13,40441.0,40.25,40.25,40.2166,40.225,40441.0
2018-05-17 10:30:00,48.13,48.18,48.09,48.18,350340.0,40.225,40.2668,40.1915,40.2668,350340.0
2018-05-17 10:35:00,48.18,48.21,48.16,48.17,125107.0,40.2668,40.2918,40.25,40.2584,125107.0
2018-05-17 10:40:00,48.17,48.18,48.15,48.17,80531.0,40.2584,40.2668,40.2417,40.2584,80531.0
2018-05-17 10:45:00,48.18,48.19,48.15,48.17,108652.0,40.2668,40.2751,40.2417,40.2584,108652.0
2018-05-17 10:50:00,48.18,48.22,48.16,48.2,237318.0,40.2668,40.3002,40.25,40.2835,237318.0
2018-05-17 10:55:00,48.2,48.23,48.19,48.19,133173.0,40.2835,40.3085,40.2751,40.2751,133173.0
2018-05-17 11:00:00,48.19,48.2,48.15,48.16,103901.0,40.2751,40.2835,40.2417,40.25,103901.0
2018-05-17 11:05:00,48.15,48.16,48.12,48.14,99372.0,40.2417,40.25,40.2166,40.2333,99372.0
2018-05-17 11:10:00,48.14,48.16,48.12,48.14,80909.0,40.2333,40.25,40.2166,40.2333,80909.0
2018-05-17 11:15:00,48.14,48.14,48.09,48.12,83291.0,40.2333,40.2333,40.1915,40.2166,83291.0
2018-05-17 11:20:00,48.11,48.13,48.1,48.11,50865.0,40.2083,40.225,40.1999,40.2083,50865.0
2018-05-17 11:25:00,48.11,48.13,48.09,48.12,122614.0,40.2083,40.225,40.1915,40.2166,122614.0
2018-05-17 11:30:00,48.12,48.13,48.07,48.09,51315.0,40.2166,40.225,40.1748,40.1915,51315.0
2018-05-17 11:35:00,48.09,48.12,48.08,48.11,88597.0,40.1915,40.2166,40.1832,40.2083,88597.0
2018-05-17 11:40:00,48.1,48.13,48.1,48.12,78232.0,40.1999,40.225,40.1999,40.2166,78232.0
2018-05-17 11:45:00,48.12,48.14,48.09,48.09,78304.0,40.2166,40.2333,40.1915,40.1915,78304.0
2018-05-17 11:50:00,48.1,48.1,48.06,48.07,86918.0,40.1999,40.1999,40.1665,40.1748,86918.0
2018-05-17 11:55:00,48.07,48.09,48.06,48.07,40589.0,40.1748,40.1915,40.1665,40.1748,40589.0
2018-05-17 12:00:00,48.07,48.1,48.06,48.07,37319.0,40.1748,40.1999,40.1665,40.1748,37319.0
2018-05-17 12:05:00,48.06,48.08,48.04,48.07,165889.0,40.1665,40.1832,40.1498,40.1748,165889.0
2018-05-17 12:10:00,48.06,48.1,48.06,48.08,122575.0,40.1665,40.1999,40.1665,40.1832,122575.0
2018-05-17 12:15:00,48.09,48.1,48.08,48.09,80861.0,40.1915,40.1999,40.1832,40.1915,80861.0
2018-05-17 12:20:00,48.09,48.11,48.08,48.09,30695.0,40.1915,40.2083,40.1832,40.1915,30695.0
2018-05-17 12:25:00,48.1,48.12,48.09,48.09,37094.0,40.1999,40.2166,40.1915,40.1915,37094.0
2018-05-17 12:30:00,48.09,48.12,48.08,48.1,38836.0,40.1915,40.2166,40.1832,40.1999,38836.0
2018-05-17 12:35:00,48.09,48.1,48.06,48.06,84014.0,40.1915,40.1999,40.1665,40.1665,84014.0
2018-05-17 12:40:00,48.05,48.06,47.98,48.02,147356.0,40.1581,40.1665,40.0996,40.133,147356.0
2018-05-17 12:45:00,48.01,48.02,47.99,48.0,66743.0,40.1247,40.133,40.108,40.1163,66743.0
2018-05-17 12:50:00,48.0,48.0,47.98,47.99,42821.0,40.1163,40.1163,40.0996,40.108,42821.0
2018-05-17 12:55:00,47.99,48.01,47.97,47.98,146891.0,40.108,40.1247,40.0913,40.0996,146891.0
2018-05-17 13:00:00,47.99,48.02,47.98,48.01,36268.0,40.108,40.133,40.0996,40.1247,36268.0
2018-05-17 13:05:00,48.0,48.02,48.0,48.02,46386.0,40.1163,40.133,40.1163,40.133,46386.0
2018-05-17 13:10:00,48.02,48.03,47.97,47.99,64583.0,40.133,40.1414,40.0913,40.108,64583.0
2018-05-17 13:15:00,47.99,48.01,47.96,47.97,148934.0,40.108,40.1247,40.0829,40.0913,148934.0
2018-05-17 13:20:00,47.96,47.99,47.95,47.98,159042.0,40.0829,40.108,40.0745,40.0996,159042.0
2018-05-17 13:25:00,47.99,47.99,47.95,47.97,100781.0,40.108,40.108,40.0745,40.0913,100781.0
2018-05-17 13:30:00,47.97,47.97,47.94,47.95,177529.0,40.0913,40.0913,40.0662,40.0745,177529.0
2018-05-17 13:35:00,47.94,47.95,47.88,47.89,438051.0,40.0662,40.0745,40.016,40.0244,438051.0
2018-05-17 13:40:00,47.89,47.9,47.85,47.87,115002.0,40.0244,40.0327,39.991,40.0077,115002.0
2018-05-17 13:45:00,47.87,47.9,47.86,47.9,67675.0,40.0077,40.0327,39.9993,40.0327,67675.0
2018-05-17 13:50:00,47.9,47.91,47.81,47.81,440173.0,40.0327,40.0411,39.9575,39.9575,440173.0
2018-05-17 13:55:00,47.82,47.87,47.76,47.84,903349.0,39.9659,40.0077,39.9157,39.9826,903349.0
2018-05-17 14:00:00,47.83,47.86,47.69,47.72,604860.0,39.9742,39.9993,39.8572,39.8823,604860.0
2018-05-17 14:05:00,47.72,47.8,47.69,47.8,199995.0,39.8823,39.9492,39.8572,39.9492,199995.0
2018-05-17 14:10:00,47.79,47.86,47.78,47.85,570996.0,39.9408,39.9993,39.9325,39.991,570996.0
2018-05-17 14:15:00,47.85,47.89,47.84,47.89,177485.0,39.991,40.0244,39.9826,40.0244,177485.0
2018-05-17 14:20:00,47.89,47.89,47.77,47.78,1020590.0,40.0244,40.0244,39.9241,39.9325,1020590.0
2018-05-17 14:25:00,47.78,47.84,47.76,47.83,168539.0,39.9325,39.9826,39.9157,39.9742,168539.0
2018-05-17 14:30:00,47.83,47.85,47.8,47.81,59511.0,39.9742,39.991,39.9492,39.9575,59511.0
2018-05-17 14:35:00,47.8,47.81,47.77,47.79,150686.0,39.9492,39.9575,39.9241,39.9408,150686.0
2018-05-17 14:40:00,47.79,47.84,47.79,47.84,103961.0,39.9408,39.9826,39.9408,39.9826,103961.0
2018-05-17 14:45:00,47.84,47.84,47.81,47.82,56828.0,39.9826,39.9826,39.9575,39.9659,56828.0
2018-05-17 14:50:00,47.81,47.82,47.79,47.81,65438.0,39.9575,39.9659,39.9408,39.9575,65438.0
2018-05-17 14:55:00,47.81,47.84,47.8,47.82,185888.0,39.9575,39.9826,39.9492,39.9659,185888.0
2018-05-17 15:00:00,47.83,47.85,47.82,47.84,136956.0,39.9742,39.991,39.9659,39.9826,136956.0
2018-05-17 15:05:00,47.84,47.87,47.83,47.85,127365.0,39.9826,40.0077,39.9742,39.991,127365.0
2018-05-17 15:10:00,47.86,47.86,47.81,47.81,128711.0,39.9993,39.9993,39.9575,39.9575,128711.0
2018-05-17 15:15:00,47.81,47.81,47.78,47.81,119205.0,39.9575,39.9575,39.9325,39.9575,119205.0
2018-05-17 15:20:00,47.8,47.84,47.8,47.84,143392.0,39.9492,39.9826,39.9492,39.9826,143392.0
2018-05-17 15:25:00,47.84,47.85,47.8,47.81,182129.0,39.9826,39.991,39.9492,39.9575,182129.0
2018-05-17 15:30:00,47.8,47.81,47.75,47.78,144666.0,39.9492,39.9575,39.9074,39.9325,144666.0
2018-05-17 15:35:00,47.78,47.79,47.75,47.75,147971.0,39.9325,39.9408,39.9074,39.9074,147971.0
2018-05-17 15:40:00,47.76,47.79,47.74,47.78,138136.0,39.9157,39.9408,39.899,39.9325,138136.0
2018-05-17 15:45:00,47.78,47.83,47.77,47.83,246373.0,39.9325,39.9742,39.9241,39.9742,246373.0
2018-05-17 15:50:00,47.83,47.85,47.81,47.85,716148.0,39.9742,39.991,39.9575,39.991,716148.0
2018-05-17 15:55:00,47.85,47.86,47.78,47.8,1579151.0,39.991,39.9993,39.9325,39.9492,1579151.0
2018-05-18 09:30:00,47.96,48.0,47.91,47.93,364864.0,40.0829,40.1163,40.0411,40.0578,364864.0
2018-05-18 09:35:00,47.92,47.99,47.88,47.95,361523.0,40.0495,40.108,40.016,40.0745,361523.0
2018-05-18 09:40:00,47.94,47.94,47.88,47.91,382334.0,40.0662,40.0662,40.016,40.0411,382334.0
2018-05-18 09:45:00,47.91,47.96,47.88,47.93,192874.0,40.0411,40.0829,40.016,40.0578,192874.0
2018-05-18 09:50:00,47.93,47.93,47.83,47.83,354081.0,40.0578,40.0578,39.9742,39.9742,354081.0
2018-05-18 09:55:00,47.83,47.85,47.76,47.8,264592.0,39.9742,39.991,39.9157,39.9492,264592.0
2018-05-18 10:00:00,47.8,47.81,47.74,47.75,298042.0,39.9492,39.9575,39.899,39.9074,298042.0
2018-05-18 10:05:00,47.75,47.8,47.73,47.8,276711.0,39.9074,39.9492,39.8907,39.9492,276711.0
2018-05-18 10:10:00,47.8,47.83,47.77,47.83,133500.0,39.9492,39.9742,39.9241,39.9742,133500.0
2018-05-18 10:15:00,47.83,47.9,47.83,47.89,279157.0,39.9742,40.0327,39.9742,40.0244,279157.0
2018-05-18 10:20:00,47.89,47.96,47.88,47.93,280426.0,40.0244,40.0829,40.016,40.0578,280426.0
2018-05-18 10:25:00,47.93,47.93,47.88,47.88,184036.0,40.0578,40.0578,40.016,40.016,184036.0
2018-05-18 10:30:00,47.87,47.88,47.8,47.81,204913.0,40.0077,40.016,39.9492,39.9575,204913.0
2018-05-18 10:35:00,47.81,47.86,47.79,47.83,165058.0,39.9575,39.9993,39.9408,39.9742,165058.0
2018-05-18 10:40:00,47.83,47.85,47.78,47.84,316618.0,39.9742,39.991,39.9325,39.9826,316618.0
2018-05-18 10:45:00,47.84,47.89,47.83,47.85,238900.0,39.9826,40.0244,39.9742,39.991,238900.0
2018-05-18 10:50:00,47.84,47.88,47.82,47.83,189019.0,39.9826,40.016,39.9659,39.9742,189019.0
2018-05-18 10:55:00,47.84,47.86,47.81,47.85,149211.0,39.9826,39.9993,39.9575,39.991,149211.0
2018-05-18 11:00:00,47.86,47.88,47.84,47.88,120729.0,39.9993,40.016,39.9826,40.016,120729.0
2018-05-18 11:05:00,47.87,47.9,47.84,47.86,103360.0,40.0077,40.0327,39.9826,39.9993,103360.0
2018-05-18 11:10:00,47.87,47.9,47.85,47.86,76023.0,40.0077,40.0327,39.991,39.9993,76023.0
2018-05-18 11:15:00,47.86,47.9,47.85,47.9,172542.0,39.9993,40.0327,39.991,40.0327,172542.0
2018-05-18 11:20:00,47.9,47.92,47.86,47.86,186461.0,40.0327,40.0495,39.9993,39.9993,186461.0
2018-05-18 11:25:00,47.86,47.86,47.82,47.83,154428.0,39.9993,39.9993,39.9659,39.9742,154428.0
2018-05-18 11:30:00,47.84,47.87,47.83,47.84,93370.0,39.9826,40.0077,39.9742,39.9826,93370.0
2018-05-18 11:35:00,47.85,47.93,47.84,47.91,115278.0,39.991,40.0578,39.9826,40.0411,115278.0
2018-05-18 11:40:00,47.91,47.92,47.88,47.9,87442.0,40.0411,40.0495,40.016,40.0327,87442.0
2018-05-18 11:45:00,47.9,47.9,47.85,47.89,152768.0,40.0327,40.0327,39.991,40.0244,152768.0
2018-05-18 11:50:00,47.89,47.94,47.88,47.93,70806.0,40.0244,40.0662,40.016,40.0578,70806.0
2018-05-18 11:55:00,47.94,47.94,47.9,47.9,66362.0,40.0662,40.0662,40.0327,40.0327,66362.0
2018-05-18 12:00:00,47.9,47.9,47.84,47.84,153565.0,40.0327,40.0327,39.9826,39.9826,153565.0
2018-05-18 12:05:00,47.84,47.87,47.83,47.86,110827.0,39.9826,40.0077,39.9742,39.9993,110827.0
2018-05-18 12:10:00,47.86,47.88,47.85,47.85,64954.0,39.9993,40.016,39.991,39.991,64954.0
2018-05-18 12:15:00,47.85,47.87,47.83,47.87,58637.0,39.991,40.0077,39.9742,40.0077,58637.0
2018-05-18 12:20:00,47.87,47.87,47.84,47.85,48848.0,40.0077,40.0077,39.9826,39.991,48848.0
2018-05-18 12:25:00,47.84,47.86,47.82,47.84,80404.0,39.9826,39.9993,39.9659,39.9826,80404.0
2018-05-18 12:30:00,47.84,47.85,47.79,47.81,100552.0,39.9826,39.991,39.9408,39.9575,100552.0
2018-05-18 12:35:00,47.81,47.82,47.79,47.82,59703.0,39.9575,39.9659,39.9408,39.9659,59703.0
2018-05-18 12:40:00,47.82,47.85,47.82,47.84,48033.0,39.9659,39.991,39.9659,39.9826,48033.0
2018-05-18 12:45:00,47.84,47.84,47.81,47.81,53386.0,39.9826,39.9826,39.9575,39.9575,53386.0
2018-05-18 12:50:00,47.81,47.83,47.78,47.8,126490.0,39.9575,39.9742,39.9325,39.9492,126490.0
2018-05-18 12:55:00,47.8,47.82,47.79,47.82,66468.0,39.9492,39.9659,39.9408,39.9659,66468.0
2018-05-18 13:00:00,47.81,47.81,47.75,47.77,80707.0,39.9575,39.9575,39.9074,39.9241,80707.0
2018-05-18 13:05:00,47.77,47.78,47.75,47.77,93705.0,39.9241,39.9325,39.9074,39.9241,93705.0
2018-05-18 13:10:00,47.77,47.8,47.76,47.79,29910.0,39.9241,39.9492,39.9157,39.9408,29910.0
2018-05-18 13:15:00,47.79,47.84,47.79,47.81,93806.0,39.9408,39.9826,39.9408,39.9575,93806.0
2018-05-18 13:20:00,47.82,47.82,47.79,47.82,35729.0,39.9659,39.9659,39.9408,39.9659,35729.0
2018-05-18 13:25:00,47.82,47.82,47.79,47.81,54959.0,39.9659,39.9659,39.9408,39.9575,54959.0
2018-05-18 13:30:00,47.81,47.81,47.77,47.78,83566.0,39.9575,39.9575,39.9241,39.9325,83566.0
2018-05-18 13:35:00,47.78,47.8,47.77,47.79,38500.0,39.9325,39.9492,39.9241,39.9408,38500.0
2018-05-18 13:40:00,47.79,47.8,47.78,47.78,38898.0,39.9408,39.9492,39.9325,39.9325,38898.0
2018-05-18 13:45:00,47.79,47.82,47.77,47.82,33771.0,39.9408,39.9659,39.9241,39.9659,33771.0
2018-05-18 13:50:00,47.81,47.82,47.79,47.79,29795.0,39.9575,39.9659,39.9408,39.9408,29795.0
2018-05-18 13:55:00,47.8,47.83,47.8,47.82,37209.0,39.9492,39.9742,39.9492,39.9659,37209.0
2018-05-18 14:00:00,47.81,47.81,47.79,47.79,26598.0,39.9575,39.9575,39.9408,39.9408,26598.0
2018-05-18 14:05:00,47.8,47.82,47.78,47.81,62105.0,39.9492,39.9659,39.9325,39.9575,62105.0
2018-05-18 14:10:00,47.81,47.81,47.79,47.8,30750.0,39.9575,39.9575,39.9408,39.9492,30750.0
2018-05-18 14:15:00,47.8,47.83,47.78,47.82,60423.0,39.9492,39.9742,39.9325,39.9659,60423.0
2018-05-18 14:20:00,47.82,47.84,47.81,47.82,45531.0,39.9659,39.9826,39.9575,39.9659,45531.0
2018-05-18 14:25:00,47.82,47.82,47.8,47.8,19682.0,39.9659,39.9659,39.9492,39.9492,19682.0
2018-05-18 14:30:00,47.81,47.82,47.79,47.82,61990.0,39.9575,39.9659,39.9408,39.9659,61990.0
2018-05-18 14:35:00,47.82,47.85,47.81,47.83,31777.0,39.9659,39.991,39.9575,39.9742,31777.0
2018-05-18 14:40:00,47.83,47.84,47.82,47.83,19828.0,39.9742,39.9826,39.9659,39.9742,19828.0
2018-05-18 14:45:00,47.83,47.84,47.81,47.83,42833.0,39.9742,39.9826,39.9575,39.9742,42833.0
2018-05-18 14:50:00,47.83,47.87,47.83,47.87,67825.0,39.9742,40.0077,39.9742,40.0077,67825.0
2018-05-18 14:55:00,47.87,47.87,47.83,47.85,69364.0,40.0077,40.0077,39.9742,39.991,69364.0
2018-05-18 15:00:00,47.85,47.85,47.81,47.83,93792.0,39.991,39.991,39.9575,39.9742,93792.0
2018-05-18 15:05:00,47.83,47.87,47.82,47.87,58714.0,39.9742,40.0077,39.9659,40.0077,58714.0
2018-05-18 15:10:00,47.87,47.89,47.86,47.88,154645.0,40.0077,40.0244,39.9993,40.016,154645.0
2018-05-18 15:15:00,47.88,47.89,47.86,47.89,110571.0,40.016,40.0244,39.9993,40.0244,110571.0
2018-05-18 15:20:00,47.89,47.9,47.88,47.88,39509.0,40.0244,40.0327,40.016,40.016,39509.0
2018-05-18 15:25:00,47.87,47.9,47.86,47.89,107277.0,40.0077,40.0327,39.9993,40.0244,107277.0
2018-05-18 15:30:00,47.89,47.89,47.86,47.87,89223.0,40.0244,40.0244,39.9993,40.0077,89223.0
2018-05-18 15:35:00,47.87,47.89,47.86,47.87,107891.0,40.0077,40.0244,39.9993,40.0077,107891.0
2018-05-18 15:40:00,47.87,47.88,47.86,47.87,86211.0,40.0077,40.016,39.9993,40.0077,86211.0
2018-05-18 15:45:00,47.87,47.9,47.85,47.9,192952.0,40.0077,40.0327,39.991,40.0327,192952.0
2018-05-18 15:50:00,47.89,47.89,47.85,47.87,356662.0,40.0244,40.0244,39.991,40.0077,356662.0
2018-05-18 15:55:00,47.87,47.9,47.83,47.88,664756.0,40.0077,40.0327,39.9742,40.016,664756.0
2018-05-21 09:30:00,48.27,48.42,48.26,48.37,450163.0,40.342,40.4673,40.3336,40.4256,450163.0
2018-05-21 09:35:00,48.38,48.4,48.35,48.36,225260.0,40.4339,40.4506,40.4088,40.4172,225260.0
2018-05-21 09:40:00,48.36,48.39,48.34,48.39,249926.0,40.4172,40.4423,40.4005,40.4423,249926.0
2018-05-21 09:45:00,48.39,48.39,48.32,48.33,202224.0,40.4423,40.4423,40.3838,40.3921,202224.0
2018-05-21 09:50:00,48.32,48.33,48.28,48.3,260849.0,40.3838,40.3921,40.3503,40.3671,260849.0
2018-05-21 09:55:00,48.3,48.31,48.26,48.27,141632.0,40.3671,40.3754,40.3336,40.342,141632.0
2018-05-21 10:00:00,48.27,48.34,48.26,48.32,299964.0,40.342,40.4005,40.3336,40.3838,299964.0
2018-05-21 10:05:00,48.32,48.33,48.28,48.32,140853.0,40.3838,40.3921,40.3503,40.3838,140853.0
2018-05-21 10:10:00,48.32,48.34,48.3,48.33,187913.0,40.3838,40.4005,40.3671,40.3921,187913.0
2018-05-21 10:15:00,48.34,48.36,48.29,48.3,133844.0,40.4005,40.4172,40.3587,40.3671,133844.0
2018-05-21 10:20:00,48.3,48.3,48.27,48.28,68074.0,40.3671,40.3671,40.342,40.3503,68074.0
2018-05-21 10:25:00,48.28,48.31,48.28,48.3,102539.0,40.3503,40.3754,40.3503,40.3671,102539.0
2018-05-21 10:30:00,48.3,48.35,48.3,48.34,123427.0,40.3671,40.4088,40.3671,40.4005,123427.0
2018-05-21 10:35:00,48.34,48.35,48.31,48.31,58072.0,40.4005,40.4088,40.3754,40.3754,58072.0
2018-05-21 10:40:00,48.31,48.37,48.3,48.35,118813.0,40.3754,40.4256,40.3671,40.4088,118813.0
2018-05-21 10:45:00,48.35,48.36,48.31,48.32,119824.0,40.4088,40.4172,40.3754,40.3838,119824.0
2018-05-21 10:50:00,48.31,48.32,48.26,48.27,71330.0,40.3754,40.3838,40.3336,40.342,71330.0
2018-05-21 10:55:00,48.27,48.3,48.27,48.3,50586.0,40.342,40.3671,40.342,40.3671,50586.0
2018-05-21 11:00:00,48.3,48.34,48.3,48.32,182728.0,40.3671,40.4005,40.3671,40.3838,182728.0
2018-05-21 11:05:00,48.33,48.33,48.29,48.3,83679.0,40.3921,40.3921,40.3587,40.3671,83679.0
2018-05-21 11:10:00,48.3,48.34,48.28,48.3,212104.0,40.3671,40.4005,40.3503,40.3671,212104.0
2018-05-21 11:15:00,48.3,48.31,48.28,48.28,60427.0,40.3671,40.3754,40.3503,40.3503,60427.0
2018-05-21 11:20:00,48.28,48.29,48.25,48.27,104160.0,40.3503,40.3587,40.3253,40.342,104160.0
2018-05-21 11:25:00,48.27,48.27,48.18,48.22,187061.0,40.342,40.342,40.2668,40.3002,187061.0
2018-05-21 11:30:00,48.22,48.24,48.16,48.19,187423.0,40.3002,40.3169,40.25,40.2751,187423.0
2018-05-21 11:35:00,48.19,48.19,48.14,48.17,398924.0,40.2751,40.2751,40.2333,40.2584,398924.0
2018-05-21 11:40:00,48.16,48.17,48.11,48.13,93905.0,40.25,40.2584,40.2083,40.225,93905.0
2018-05-21 11:45:00,48.12,48.15,48.09,48.14,198087.0,40.2166,40.2417,40.1915,40.2333,198087.0
2018-05-21 11:50:00,48.14,48.15,48.12,48.14,76184.0,40.2333,40.2417,40.2166,40.2333,76184.0
2018-05-21 11:55:00,48.14,48.18,48.13,48.18,72979.0,40.2333,40.2668,40.225,40.2668,72979.0
2018-05-21 12:00:00,48.18,48.19,48.15,48.17,63303.0,40.2668,40.2751,40.2417,40.2584,63303.0
2018-05-21 12:05:00,48.18,48.18,48.14,48.15,44952.0,40.2668,40.2668,40.2333,40.2417,44952.0
2018-05-21 12:10:00,48.15,48.23,48.15,48.23,123903.0,40.2417,40.3085,40.2417,40.3085,123903.0
2018-05-21 12:15:00,48.23,48.23,48.17,48.18,83365.0,40.3085,40.3085,40.2584,40.2668,83365.0
2018-05-21 12:20:00,48.18,48.18,48.14,48.16,87769.0,40.2668,40.2668,40.2333,40.25,87769.0
2018-05-21 12:25:00,48.16,48.18,48.13,48.14,88187.0,40.25,40.2668,40.225,40.2333,88187.0
2018-05-21 12:30:00,48.14,48.15,48.11,48.13,142296.0,40.2333,40.2417,40.2083,40.225,142296.0
2018-05-21 12:35:00,48.12,48.15,48.11,48.11,75656.0,40.2166,40.2417,40.2083,40.2083,75656.0
2018-05-21 12:40:00,48.11,48.15,48.1,48.14,88486.0,40.2083,40.2417,40.1999,40.2333,88486.0
2018-05-21 12:45:00,48.15,48.15,48.1,48.12,39666.0,40.2417,40.2417,40.1999,40.2166,39666.0
2018-05-21 12:50:00,48.12,48.14,48.1,48.12,102520.0,40.2166,40.2333,40.1999,40.2166,102520.0
2018-05-21 12:55:00,48.12,48.18,48.12,48.16,114005.0,40.2166,40.2668,40.2166,40.25,114005.0
2018-05-21 13:00:00,48.16,48.18,48.14,48.14,71634.0,40.25,40.2668,40.2333,40.2333,71634.0
2018-05-21 13:05:00,48.14,48.19,48.13,48.18,61604.0,40.2333,40.2751,40.225,40.2668,61604.0
2018-05-21 13:10:00,48.19,48.21,48.16,48.18,55279.0,40.2751,40.2918,40.25,40.2668,55279.0
2018-05-21 13:15:00,48.18,48.2,48.17,48.18,52008.0,40.2668,40.2835,40.2584,40.2668,52008.0
2018-05-21 13:20:00,48.19,48.19,48.16,48.18,31777.0,40.2751,40.2751,40.25,40.2668,31777.0
2018-05-21 13:25:00,48.18,48.19,48.15,48.17,29857.0,40.2668,40.2751,40.2417,40.2584,29857.0
2018-05-21 13:30:00,48.17,48.18,48.14,48.15,132476.0,40.2584,40.2668,40.2333,40.2417,132476.0
2018-05-21 13:35:00,48.15,48.17,48.15,48.16,91442.0,40.2417,40.2584,40.2417,40.25,91442.0
2018-05-21 13:40:00,48.16,48.21,48.16,48.2,125305.0,40.25,40.2918,40.25,40.2835,125305.0
2018-05-21 13:45:00,48.2,48.23,48.2,48.2,106091.0,40.2835,40.3085,40.2835,40.2835,106091.0
2018-05-21 13:50:00,48.21,48.21,48.19,48.21,45555.0,40.2918,40.2918,40.2751,40.2918,45555.0
2018-05-21 13:55:00,48.21,48.23,48.19,48.22,33978.0,40.2918,40.3085,40.2751,40.3002,33978.0
2018-05-21 14:00:00,48.22,48.22,48.17,48.19,96207.0,40.3002,40.3002,40.2584,40.2751,96207.0
2018-05-21 14:05:00,48.19,48.21,48.18,48.21,40151.0,40.2751,40.2918,40.2668,40.2918,40151.0
2018-05-21 14:10:00,48.2,48.24,48.18,48.19,94590.0,40.2835,40.3169,40.2668,40.2751,94590.0
2018-05-21 14:15:00,48.19,48.2,48.17,48.18,71276.0,40.2751,40.2835,40.2584,40.2668,71276.0
2018-05-21 14:20:00,48.17,48.18,48.16,48.18,42207.0,40.2584,40.2668,40.25,40.2668,42207.0
2018-05-21 14:25:00,48.18,48.19,48.17,48.17,17900.0,40.2668,40.2751,40.2584,40.2584,17900.0
2018-05-21 14:30:00,48.17,48.17,48.13,48.16,127072.0,40.2584,40.2584,40.225,40.25,127072.0
2018-05-21 14:35:00,48.16,48.18,48.14,48.18,40356.0,40.25,40.2668,40.2333,40.2668,40356.0
2018-05-21 14:40:00,48.18,48.2,48.17,48.19,42900.0,40.2668,40.2835,40.2584,40.2751,42900.0
2018-05-21 14:45:00,48.19,48.22,48.19,48.2,72969.0,40.2751,40.3002,40.2751,40.2835,72969.0
2018-05-21 14:50:00,48.2,48.2,48.18,48.2,28278.0,40.2835,40.2835,40.2668,40.2835,28278.0
2018-05-21 14:55:00,48.2,48.23,48.2,48.21,35858.0,40.2835,40.3085,40.2835,40.2918,35858.0
2018-05-21 15:00:00,48.2,48.21,48.18,48.18,64791.0,40.2835,40.2918,40.2668,40.2668,64791.0
2018-05-21 15:05:00,48.18,48.19,48.16,48.19,28352.0,40.2668,40.2751,40.25,40.2751,28352.0
2018-05-21 15:10:00,48.19,48.24,48.18,48.22,104540.0,40.2751,40.3169,40.2668,40.3002,104540.0
2018-05-21 15:15:00,48.22,48.22,48.2,48.2,40849.0,40.3002,40.3002,40.2835,40.2835,40849.0
2018-05-21 15:20:00,48.2,48.24,48.2,48.22,46498.0,40.2835,40.3169,40.2835,40.3002,46498.0
2018-05-21 15:25:00,48.22,48.23,48.17,48.23,152242.0,40.3002,40.3085,40.2584,40.3085,152242.0
2018-05-21 15:30:00,48.23,48.23,48.18,48.2,135244.0,40.3085,40.3085,40.2668,40.2835,135244.0
2018-05-21 15:35:00,48.2,48.22,48.19,48.22,190929.0,40.2835,40.3002,40.2751,40.3002,190929.0
2018-05-21 15:40:00,48.23,48.24,48.2,48.21,67138.0,40.3085,40.3169,40.2835,40.2918,67138.0
2018-05-21 15:45:00,48.21,48.24,48.19,48.2,203789.0,40.2918,40.3169,40.2751,40.2835,203789.0
2018-05-21 15:50:00,48.2,48.25,48.2,48.22,680346.0,40.2835,40.3253,40.2835,40.3002,680346.0
2018-05-21 15:55:00,48.22,48.28,48.21,48.27,725520.0,40.3002,40.3503,40.2918,40.342,725520.0
2018-05-22 09:30:00,48.25,48.46,48.23,48.41,473956.0,40.3253,40.5008,40.3085,40.459,473956.0
2018-05-22 09:35:00,48.42,48.51,48.41,48.51,413368.0,40.4673,40.5426,40.459,40.5426,413368.0
2018-05-22 09:40:00,48.51,48.55,48.47,48.53,313034.0,40.5426,40.576,40.5091,40.5593,313034.0
2018-05-22 09:45:00,48.53,48.53,48.38,48.39,412029.0,40.5593,40.5593,40.4339,40.4423,412029.0
2018-05-22 09:50:00,48.4,48.44,48.39,48.43,177189.0,40.4506,40.4841,40.4423,40.4757,177189.0
2018-05-22 09:55:00,48.43,48.46,48.42,48.46,149652.0,40.4757,40.5008,40.4673,40.5008,149652.0
2018-05-22 10:00:00,48.45,48.46,48.37,48.4,188205.0,40.4924,40.5008,40.4256,40.4506,188205.0
2018-05-22 10:05:00,48.4,48.49,48.39,48.48,212030.0,40.4506,40.5258,40.4423,40.5175,212030.0
2018-05-22 10:10:00,48.48,48.49,48.36,48.38,163026.0,40.5175,40.5258,40.4172,40.4339,163026.0
2018-05-22 10:15:00,48.37,48.4,48.33,48.38,153281.0,40.4256,40.4506,40.3921,40.4339,153281.0
2018-05-22 10:20:00,48.38,48.49,48.38,48.4,240114.0,40.4339,40.5258,40.4339,40.4506,240114.0
2018-05-22 10:25:00,48.4,48.42,48.33,48.33,170128.0,40.4506,40.4673,40.3921,40.3921,170128.0
2018-05-22 10:30:00,48.34,48.38,48.31,48.37,341253.0,40.4005,40.4339,40.3754,40.4256,341253.0
2018-05-22 10:35:00,48.37,48.41,48.33,48.41,116087.0,40.4256,40.459,40.3921,40.459,116087.0
2018-05-22 10:40:00,48.41,48.43,48.39,48.4,78741.0,40.459,40.4757,40.4423,40.4506,78741.0
2018-05-22 10:45:00,48.4,48.41,48.33,48.37,174513.0,40.4506,40.459,40.3921,40.4256,174513.0
2018-05-22 10:50:00,48.37,48.4,48.36,48.38,156599.0,40.4256,40.4506,40.4172,40.4339,156599.0
2018-05-22 10:55:00,48.38,48.39,48.35,48.36,85688.0,40.4339,40.4423,40.4088,40.4172,85688.0
2018-05-22 11:00:00,48.36,48.42,48.35,48.42,127353.0,40.4172,40.4673,40.4088,40.4673,127353.0
2018-05-22 11:05:00,48.43,48.46,48.4,48.42,86732.0,40.4757,40.5008,40.4506,40.4673,86732.0
2018-05-22 11:10:00,48.42,48.45,48.41,48.41,82772.0,40.4673,40.4924,40.459,40.459,82772.0
2018-05-22 11:15:00,48.42,48.45,48.4,48.44,97312.0,40.4673,40.4924,40.4506,40.4841,97312.0
2018-05-22 11:20:00,48.43,48.47,48.42,48.47,49193.0,40.4757,40.5091,40.4673,40.5091,49193.0
2018-05-22 11:25:00,48.46,48.5,48.44,48.44,223909.0,40.5008,40.5342,40.4841,40.4841,223909.0
2018-05-22 11:30:00,48.45,48.47,48.41,48.41,64941.0,40.4924,40.5091,40.459,40.459,64941.0
2018-05-22 11:35:00,48.41,48.43,48.4,48.42,84475.0,40.459,40.4757,40.4506,40.4673,84475.0
2018-05-22 11:40:00,48.42,48.46,48.4,48.45,100053.0,40.4673,40.5008,40.4506,40.4924,100053.0
2018-05-22 11:45:00,48.45,48.45,48.42,48.44,60388.0,40.4924,40.4924,40.4673,40.4841,60388.0
2018-05-22 11:50:00,48.44,48.44,48.42,48.43,23770.0,40.4841,40.4841,40.4673,40.4757,23770.0
2018-05-22 11:55:00,48.42,48.45,48.42,48.45,46027.0,40.4673,40.4924,40.4673,40.4924,46027.0
2018-05-22 12:00:00,48.45,48.46,48.43,48.43,22125.0,40.4924,40.5008,40.4757,40.4757,22125.0
2018-05-22 12:05:00,48.44,48.45,48.43,48.45,54617.0,40.4841,40.4924,40.4757,40.4924,54617.0
2018-05-22 12:10:00,48.45,48.47,48.43,48.46,33610.0,40.4924,40.5091,40.4757,40.5008,33610.0
2018-05-22 12:15:00,48.46,48.46,48.4,48.42,249351.0,40.5008,40.5008,40.4506,40.4673,249351.0
2018-05-22 12:20:00,48.41,48.42,48.34,48.36,57507.0,40.459,40.4673,40.4005,40.4172,57507.0
2018-05-22 12:25:00,48.36,48.36,48.32,48.33,81278.0,40.4172,40.4172,40.3838,40.3921,81278.0
2018-05-22 12:30:00,48.33,48.34,48.31,48.32,53449.0,40.3921,40.4005,40.3754,40.3838,53449.0
2018-05-22 12:35:00,48.32,48.34,48.28,48.3,116112.0,40.3838,40.4005,40.3503,40.3671,116112.0
2018-05-22 12:40:00,48.3,48.3,48.27,48.27,454216.0,40.3671,40.3671,40.342,40.342,454216.0
2018-05-22 12:45:00,48.28,48.29,48.24,48.25,253267.0,40.3503,40.3587,40.3169,40.3253,253267.0
2018-05-22 12:50:00,48.25,48.26,48.22,48.24,146384.0,40.3253,40.3336,40.3002,40.3169,146384.0
2018-05-22 12:55:00,48.24,48.25,48.19,48.2,187507.0,40.3169,40.3253,40.2751,40.2835,187507.0
2018-05-22 13:00:00,48.2,48.2,48.17,48.18,162782.0,40.2835,40.2835,40.2584,40.2668,162782.0
2018-05-22 13:05:00,48.18,48.2,48.17,48.18,79814.0,40.2668,40.2835,40.2584,40.2668,79814.0
2018-05-22 13:10:00,48.18,48.22,48.18,48.19,83571.0,40.2668,40.3002,40.2668,40.2751,83571.0
2018-05-22 13:15:00,48.19,48.19,48.16,48.17,50283.0,40.2751,40.2751,40.25,40.2584,50283.0
2018-05-22 13:20:00,48.17,48.17,48.13,48.14,113856.0,40.2584,40.2584,40.225,40.2333,113856.0
2018-05-22 13:25:00,48.15,48.19,48.15,48.18,39380.0,40.2417,40.2751,40.2417,40.2668,39380.0
2018-05-22 13:30:00,48.19,48.2,48.17,48.17,26790.0,40.2751,40.2835,40.2584,40.2584,26790.0
2018-05-22 13:35:00,48.17,48.18,48.16,48.16,55693.0,40.2584,40.2668,40.25,40.25,55693.0
2018-05-22 13:40:00,48.16,48.19,48.16,48.19,78248.0,40.25,40.2751,40.25,40.2751,78248.0
2018-05-22 13:45:00,48.19,48.2,48.18,48.18,117308.0,40.2751,40.2835,40.2668,40.2668,117308.0
2018-05-22 13:50:00,48.18,48.2,48.17,48.2,36894.0,40.2668,40.2835,40.2584,40.2835,36894.0
2018-05-22 13:55:00,48.2,48.21,48.17,48.17,45010.0,40.2835,40.2918,40.2584,40.2584,45010.0
2018-05-22 14:00:00,48.17,48.2,48.16,48.19,124208.0,40.2584,40.2835,40.25,40.2751,124208.0
2018-05-22 14:05:00,48.19,48.23,48.19,48.22,47395.0,40.2751,40.3085,40.2751,40.3002,47395.0
2018-05-22 14:10:00,48.22,48.25,48.21,48.25,62966.0,40.3002,40.3253,40.2918,40.3253,62966.0
2018-05-22 14:15:00,48.24,48.25,48.21,48.21,27803.0,40.3169,40.3253,40.2918,40.2918,27803.0
2018-05-22 14:20:00,48.22,48.22,48.21,48.22,42901.0,40.3002,40.3002,40.2918,40.3002,42901.0
2018-05-22 14:25:00,48.22,48.23,48.2,48.23,52278.0,40.3002,40.3085,40.2835,40.3085,52278.0
2018-05-22 14:30:00,48.22,48.24,48.22,48.23,67384.0,40.3002,40.3169,40.3002,40.3085,67384.0
2018-05-22 14:35:00,48.23,48.23,48.2,48.21,57187.0,40.3085,40.3085,40.2835,40.2918,57187.0
2018-05-22 14:40:00,48.21,48.21,48.17,48.17,98815.0,40.2918,40.2918,40.2584,40.2584,98815.0
2018-05-22 14:45:00,48.18,48.19,48.16,48.17,123486.0,40.2668,40.2751,40.25,40.2584,123486.0
2018-05-22 14:50:00,48.18,48.18,48.14,48.16,83496.0,40.2668,40.2668,40.2333,40.25,83496.0
2018-05-22 14:55:00,48.16,48.16,48.1,48.1,95022.0,40.25,40.25,40.1999,40.1999,95022.0
2018-05-22 15:00:00,48.09,48.11,48.07,48.08,126355.0,40.1915,40.2083,40.1748,40.1832,126355.0
2018-05-22 15:05:00,48.08,48.1,48.07,48.09,117933.0,40.1832,40.1999,40.1748,40.1915,117933.0
2018-05-22 15:10:00,48.09,48.1,48.07,48.1,92971.0,40.1915,40.1999,40.1748,40.1999,92971.0
2018-05-22 15:15:00,48.08,48.12,48.07,48.11,82439.0,40.1832,40.2166,40.1748,40.2083,82439.0
2018-05-22 15:20:00,48.11,48.13,48.09,48.13,89007.0,40.2083,40.225,40.1915,40.225,89007.0
2018-05-22 15:25:00,48.13,48.15,48.12,48.13,108048.0,40.225,40.2417,40.2166,40.225,108048.0
2018-05-22 15:30:00,48.13,48.13,48.05,48.05,264400.0,40.225,40.225,40.1581,40.1581,264400.0
2018-05-22 15:35:00,48.06,48.06,48.01,48.02,186540.0,40.1665,40.1665,40.1247,40.133,186540.0
2018-05-22 15:40:00,48.02,48.07,48.01,48.05,242841.0,40.133,40.1748,40.1247,40.1581,242841.0
2018-05-22 15:45:00,48.05,48.05,48.0,48.0,218509.0,40.1581,40.1581,40.1163,40.1163,218509.0
2018-05-22 15:50:00,48.0,48.05,47.99,48.05,442316.0,40.1163,40.1581,40.108,40.1581,442316.0
2018-05-22 15:55:00,48.05,48.08,48.03,48.04,828632.0,40.1581,40.1832,40.1414,40.1498,828632.0
2018-05-23 09:30:00,47.12,47.21,47.09,47.17,682253.0,39.3809,39.4561,39.3558,39.4226,682253.0
2018-05-23 09:35:00,47.17,47.22,47.1,47.2,542427.0,39.4226,39.4644,39.3641,39.4477,542427.0
2018-05-23 09:40:00,47.2,47.24,47.17,47.2,540053.0,39.4477,39.4811,39.4226,39.4477,540053.0
2018-05-23 09:45:00,47.2,47.24,47.16,47.16,328491.0,39.4477,39.4811,39.4143,39.4143,328491.0
2018-05-23 09:50:00,47.17,47.26,47.16,47.24,1277994.0,39.4226,39.4979,39.4143,39.4811,1277994.0
2018-05-23 09:55:00,47.24,47.29,47.23,47.24,504288.0,39.4811,39.5229,39.4728,39.4811,504288.0
2018-05-23 10:00:00,47.24,47.28,47.19,47.21,230640.0,39.4811,39.5146,39.4394,39.4561,230640.0
2018-05-23 10:05:00,47.2,47.26,47.2,47.26,182343.0,39.4477,39.4979,39.4477,39.4979,182343.0
2018-05-23 10:10:00,47.26,47.33,47.26,47.31,196201.0,39.4979,39.5564,39.4979,39.5397,196201.0
2018-05-23 10:15:00,47.31,47.32,47.28,47.29,260350.0,39.5397,39.548,39.5146,39.5229,260350.0
2018-05-23 10:20:00,47.29,47.3,47.26,47.27,74885.0,39.5229,39.5313,39.4979,39.5062,74885.0
2018-05-23 10:25:00,47.27,47.29,47.22,47.25,139635.0,39.5062,39.5229,39.4644,39.4895,139635.0
2018-05-23 10:30:00,47.24,47.24,47.14,47.16,195342.0,39.4811,39.4811,39.3976,39.4143,195342.0
2018-05-23 10:35:00,47.15,47.18,47.13,47.14,106125.0,39.4059,39.431,39.3892,39.3976,106125.0
2018-05-23 10:40:00,47.14,47.15,47.08,47.09,342241.0,39.3976,39.4059,39.3474,39.3558,342241.0
2018-05-23 10:45:00,47.09,47.09,47.03,47.05,192455.0,39.3558,39.3558,39.3056,39.3224,192455.0
2018-05-23 10:50:00,47.05,47.09,47.05,47.09,137154.0,39.3224,39.3558,39.3224,39.3558,137154.0
2018-05-23 10:55:00,47.09,47.15,47.09,47.12,100985.0,39.3558,39.4059,39.3558,39.3809,100985.0
2018-05-23 11:00:00,47.12,47.19,47.12,47.16,164408.0,39.3809,39.4394,39.3809,39.4143,164408.0
2018-05-23 11:05:00,47.16,47.17,47.11,47.16,209533.0,39.4143,39.4226,39.3725,39.4143,209533.0
2018-05-23 11:10:00,47.16,47.25,47.14,47.25,316111.0,39.4143,39.4895,39.3976,39.4895,316111.0
2018-05-23 11:15:00,47.25,47.32,47.23,47.3,155475.0,39.4895,39.548,39.4728,39.5313,155475.0
2018-05-23 11:20:00,47.3,47.34,47.27,47.34,367449.0,39.5313,39.5647,39.5062,39.5647,367449.0
2018-05-23 11:25:00,47.34,47.35,47.31,47.31,146285.0,39.5647,39.5731,39.5397,39.5397,146285.0
2018-05-23 11:30:00,47.31,47.34,47.27,47.28,149539.0,39.5397,39.5647,39.5062,39.5146,149539.0
2018-05-23 11:35:00,47.28,47.29,47.24,47.24,221843.0,39.5146,39.5229,39.4811,39.4811,221843.0
2018-05-23 11:40:00,47.25,47.32,47.23,47.31,161233.0,39.4895,39.548,39.4728,39.5397,161233.0
2018-05-23 11:45:00,47.31,47.38,47.3,47.37,175295.0,39.5397,39.5982,39.5313,39.5898,175295.0
2018-05-23 11:50:00,47.37,47.41,47.34,47.34,447359.0,39.5898,39.6232,39.5647,39.5647,447359.0
2018-05-23 11:55:00,47.34,47.35,47.29,47.29,80252.0,39.5647,39.5731,39.5229,39.5229,80252.0
2018-05-23 12:00:00,47.3,47.31,47.28,47.3,46001.0,39.5313,39.5397,39.5146,39.5313,46001.0
2018-05-23 12:05:00,47.29,47.38,47.29,47.35,149585.0,39.5229,39.5982,39.5229,39.5731,149585.0
2018-05-23 12:10:00,47.35,47.37,47.34,47.37,75509.0,39.5731,39.5898,39.5647,39.5898,75509.0
2018-05-23 12:15:00,47.36,47.37,47.32,47.33,57983.0,39.5814,39.5898,39.548,39.5564,57983.0
2018-05-23 12:20:00,47.32,47.33,47.27,47.28,153606.0,39.548,39.5564,39.5062,39.5146,153606.0
2018-05-23 12:25:00,47.28,47.3,47.22,47.24,178242.0,39.5146,39.5313,39.4644,39.4811,178242.0
2018-05-23 12:30:00,47.24,47.28,47.24,47.27,78313.0,39.4811,39.5146,39.4811,39.5062,78313.0
2018-05-23 12:35:00,47.27,47.31,47.25,47.3,107054.0,39.5062,39.5397,39.4895,39.5313,107054.0
2018-05-23 12:40:00,47.31,47.35,47.3,47.33,129881.0,39.5397,39.5731,39.5313,39.5564,129881.0
2018-05-23 12:45:00,47.33,47.36,47.32,47.34,110062.0,39.5564,39.5814,39.548,39.5647,110062.0
2018-05-23 12:50:00,47.33,47.35,47.32,47.34,63311.0,39.5564,39.5731,39.548,39.5647,63311.0
2018-05-23 12:55:00,47.34,47.35,47.32,47.34,102579.0,39.5647,39.5731,39.548,39.5647,102579.0
2018-05-23 13:00:00,47.34,47.35,47.27,47.28,104151.0,39.5647,39.5731,39.5062,39.5146,104151.0
2018-05-23 13:05:00,47.27,47.28,47.25,47.27,93030.0,39.5062,39.5146,39.4895,39.5062,93030.0
2018-05-23 13:10:00,47.27,47.27,47.23,47.24,52213.0,39.5062,39.5062,39.4728,39.4811,52213.0
2018-05-23 13:15:00,47.24,47.25,47.19,47.2,133833.0,39.4811,39.4895,39.4394,39.4477,133833.0
2018-05-23 13:20:00,47.2,47.23,47.18,47.21,63826.0,39.4477,39.4728,39.431,39.4561,63826.0
2018-05-23 13:25:00,47.21,47.25,47.19,47.24,75310.0,39.4561,39.4895,39.4394,39.4811,75310.0
2018-05-23 13:30:00,47.24,47.24,47.22,47.24,90870.0,39.4811,39.4811,39.4644,39.4811,90870.0
2018-05-23 13:35:00,47.24,47.26,47.22,47.23,79883.0,39.4811,39.4979,39.4644,39.4728,79883.0
2018-05-23 13:40:00,47.23,47.29,47.23,47.26,159699.0,39.4728,39.5229,39.4728,39.4979,159699.0
2018-05-23 13:45:00,47.26,47.29,47.26,47.28,50088.0,39.4979,39.5229,39.4979,39.5146,50088.0
2018-05-23 13:50:00,47.27,47.3,47.26,47.28,59499.0,39.5062,39.5313,39.4979,39.5146,59499.0
2018-05-23 13:55:00,47.28,47.28,47.22,47.22,70906.0,39.5146,39.5146,39.4644,39.4644,70906.0
2018-05-23 14:00:00,47.22,47.36,47.21,47.35,246772.0,39.4644,39.5814,39.4561,39.5731,246772.0
2018-05-23 14:05:00,47.34,47.54,47.34,47.53,602594.0,39.5647,39.7319,39.5647,39.7235,602594.0
2018-05-23 14:10:00,47.53,47.57,47.44,47.49,408517.0,39.7235,39.7569,39.6483,39.6901,408517.0
2018-05-23 14:15:00,47.49,47.56,47.48,47.5,180093.0,39.6901,39.7486,39.6817,39.6984,180093.0
2018-05-23 14:20:00,47.51,47.53,47.47,47.53,107928.0,39.7068,39.7235,39.6734,39.7235,107928.0
2018-05-23 14:25:00,47.53,47.56,47.48,47.52,88347.0,39.7235,39.7486,39.6817,39.7152,88347.0
2018-05-23 14:30:00,47.52,47.53,47.47,47.49,80007.0,39.7152,39.7235,39.6734,39.6901,80007.0
2018-05-23 14:35:00,47.48,47.48,47.43,47.44,128486.0,39.6817,39.6817,39.6399,39.6483,128486.0
2018-05-23 14:40:00,47.45,47.47,47.44,47.46,77413.0,39.6567,39.6734,39.6483,39.665,77413.0
2018-05-23 14:45:00,47.46,47.51,47.46,47.49,75161.0,39.665,39.7068,39.665,39.6901,75161.0
2018-05-23 14:50:00,47.49,47.51,47.48,47.51,52941.0,39.6901,39.7068,39.6817,39.7068,52941.0
2018-05-23 14:55:00,47.51,47.53,47.49,47.52,101071.0,39.7068,39.7235,39.6901,39.7152,101071.0
2018-05-23 15:00:00,47.52,47.56,47.51,47.54,120207.0,39.7152,39.7486,39.7068,39.7319,120207.0
2018-05-23 15:05:00,47.54,47.58,47.52,47.53,156414.0,39.7319,39.7653,39.7152,39.7235,156414.0
2018-05-23 15:10:00,47.53,47.55,47.5,47.55,132641.0,39.7235,39.7402,39.6984,39.7402,132641.0
2018-05-23 15:15:00,47.55,47.56,47.52,47.54,102097.0,39.7402,39.7486,39.7152,39.7319,102097.0
2018-05-23 15:20:00,47.54,47.57,47.53,47.53,144109.0,39.7319,39.7569,39.7235,39.7235,144109.0
2018-05-23 15:25:00,47.53,47.57,47.53,47.55,87866.0,39.7235,39.7569,39.7235,39.7402,87866.0
2018-05-23 15:30:00,47.55,47.56,47.51,47.54,154094.0,39.7402,39.7486,39.7068,39.7319,154094.0
2018-05-23 15:35:00,47.54,47.55,47.5,47.51,153155.0,39.7319,39.7402,39.6984,39.7068,153155.0
2018-05-23 15:40:00,47.52,47.52,47.48,47.52,294942.0,39.7152,39.7152,39.6817,39.7152,294942.0
2018-05-23 15:45:00,47.52,47.52,47.48,47.5,211794.0,39.7152,39.7152,39.6817,39.6984,211794.0
2018-05-23 15:50:00,47.5,47.55,47.5,47.51,510504.0,39.6984,39.7402,39.6984,39.7068,510504.0
2018-05-23 15:55:00,47.51,47.54,47.49,47.5,741904.0,39.7068,39.7319,39.6901,39.6984,741904.0
2018-05-24 09:30:00,47.3,47.3,47.22,47.28,206526.0,39.5313,39.5313,39.4644,39.5146,206526.0
2018-05-24 09:35:00,47.28,47.37,47.28,47.35,196129.0,39.5146,39.5898,39.5146,39.5731,196129.0
2018-05-24 09:40:00,47.36,47.36,47.21,47.22,137204.0,39.5814,39.5814,39.4561,39.4644,137204.0
2018-05-24 09:45:00,47.22,47.22,47.08,47.1,382183.0,39.4644,39.4644,39.3474,39.3641,382183.0
2018-05-24 09:50:00,47.11,47.11,47.04,47.09,453537.0,39.3725,39.3725,39.314,39.3558,453537.0
2018-05-24 09:55:00,47.11,47.11,47.03,47.07,274320.0,39.3725,39.3725,39.3056,39.3391,274320.0
2018-05-24 10:00:00,47.06,47.12,47.02,47.09,228525.0,39.3307,39.3809,39.2973,39.3558,228525.0
2018-05-24 10:05:00,47.08,47.1,47.0,47.02,460150.0,39.3474,39.3641,39.2806,39.2973,460150.0
2018-05-24 10:10:00,47.01,47.03,46.97,46.99,391778.0,39.2889,39.3056,39.2555,39.2722,391778.0
2018-05-24 10:15:00,46.98,47.03,46.94,46.95,195174.0,39.2639,39.3056,39.2304,39.2388,195174.0
2018-05-24 10:20:00,46.96,46.97,46.91,46.91,419235.0,39.2471,39.2555,39.2054,39.2054,419235.0
2018-05-24 10:25:00,46.91,46.93,46.83,46.86,352844.0,39.2054,39.2221,39.1385,39.1636,352844.0
2018-05-24 10:30:00,46.85,46.85,46.77,46.8,294965.0,39.1552,39.1552,39.0883,39.1134,294965.0
2018-05-24 10:35:00,46.8,46.9,46.77,46.9,353993.0,39.1134,39.197,39.0883,39.197,353993.0
2018-05-24 10:40:00,46.91,46.95,46.87,46.87,282878.0,39.2054,39.2388,39.1719,39.1719,282878.0
2018-05-24 10:45:00,46.87,46.9,46.82,46.87,192355.0,39.1719,39.197,39.1301,39.1719,192355.0
2018-05-24 10:50:00,46.87,46.9,46.83,46.84,189272.0,39.1719,39.197,39.1385,39.1468,189272.0
2018-05-24 10:55:00,46.83,46.84,46.79,46.82,298051.0,39.1385,39.1468,39.1051,39.1301,298051.0
2018-05-24 11:00:00,46.82,46.91,46.8,46.89,377366.0,39.1301,39.2054,39.1134,39.1886,377366.0
2018-05-24 11:05:00,46.9,46.97,46.86,46.94,246978.0,39.197,39.2555,39.1636,39.2304,246978.0
2018-05-24 11:10:00,46.94,46.97,46.92,46.96,279304.0,39.2304,39.2555,39.2137,39.2471,279304.0
2018-05-24 11:15:00,46.96,47.05,46.93,47.01,226834.0,39.2471,39.3224,39.2221,39.2889,226834.0
2018-05-24 11:20:00,47.01,47.02,46.97,46.98,126540.0,39.2889,39.2973,39.2555,39.2639,126540.0
2018-05-24 11:25:00,46.99,47.06,46.98,47.05,215549.0,39.2722,39.3307,39.2639,39.3224,215549.0
2018-05-24 11:30:00,47.05,47.07,47.01,47.02,162821.0,39.3224,39.3391,39.2889,39.2973,162821.0
2018-05-24 11:35:00,47.03,47.04,46.98,47.01,109475.0,39.3056,39.314,39.2639,39.2889,109475.0
2018-05-24 11:40:00,47.01,47.08,46.99,47.08,86271.0,39.2889,39.3474,39.2722,39.3474,86271.0
2018-05-24 11:45:00,47.08,47.08,47.04,47.07,100508.0,39.3474,39.3474,39.314,39.3391,100508.0
2018-05-24 11:50:00,47.07,47.1,47.05,47.07,206126.0,39.3391,39.3641,39.3224,39.3391,206126.0
2018-05-24 11:55:00,47.07,47.14,47.06,47.13,105679.0,39.3391,39.3976,39.3307,39.3892,105679.0
2018-05-24 12:00:00,47.13,47.17,47.1,47.1,119887.0,39.3892,39.4226,39.3641,39.3641,119887.0
2018-05-24 12:05:00,47.11,47.12,47.09,47.11,45932.0,39.3725,39.3809,39.3558,39.3725,45932.0
2018-05-24 12:10:00,47.11,47.2,47.1,47.19,257250.0,39.3725,39.4477,39.3641,39.4394,257250.0
2018-05-24 12:15:00,47.19,47.21,47.17,47.18,136643.0,39.4394,39.4561,39.4226,39.431,136643.0
2018-05-24 12:20:00,47.18,47.19,47.14,47.14,249336.0,39.431,39.4394,39.3976,39.3976,249336.0
2018-05-24 12:25:00,47.15,47.17,47.12,47.12,177895.0,39.4059,39.4226,39.3809,39.3809,177895.0
2018-05-24 12:30:00,47.13,47.17,47.12,47.16,92214.0,39.3892,39.4226,39.3809,39.4143,92214.0
2018-05-24 12:35:00,47.16,47.16,47.11,47.12,72485.0,39.4143,39.4143,39.3725,39.3809,72485.0
2018-05-24 12:40:00,47.12,47.12,47.06,47.09,426648.0,39.3809,39.3809,39.3307,39.3558,426648.0
2018-05-24 12:45:00,47.09,47.14,47.09,47.14,99317.0,39.3558,39.3976,39.3558,39.3976,99317.0
2018-05-24 12:50:00,47.14,47.14,47.1,47.11,89214.0,39.3976,39.3976,39.3641,39.3725,89214.0
2018-05-24 12:55:00,47.12,47.17,47.12,47.17,90605.0,39.3809,39.4226,39.3809,39.4226,90605.0
2018-05-24 13:00:00,47.17,47.22,47.17,47.19,69452.0,39.4226,39.4644,39.4226,39.4394,69452.0
2018-05-24 13:05:00,47.19,47.21,47.16,47.21,81283.0,39.4394,39.4561,39.4143,39.4561,81283.0
2018-05-24 13:10:00,47.21,47.24,47.2,47.21,70151.0,39.4561,39.4811,39.4477,39.4561,70151.0
2018-05-24 13:15:00,47.21,47.24,47.2,47.24,73114.0,39.4561,39.4811,39.4477,39.4811,73114.0
2018-05-24 13:20:00,47.24,47.25,47.21,47.22,40678.0,39.4811,39.4895,39.4561,39.4644,40678.0
2018-05-24 13:25:00,47.22,47.22,47.19,47.2,46021.0,39.4644,39.4644,39.4394,39.4477,46021.0
2018-05-24 13:30:00,47.2,47.22,47.18,47.18,68435.0,39.4477,39.4644,39.431,39.431,68435.0
2018-05-24 13:35:00,47.18,47.21,47.17,47.18,59779.0,39.431,39.4561,39.4226,39.431,59779.0
2018-05-24 13:40:00,47.17,47.24,47.16,47.23,59382.0,39.4226,39.4811,39.4143,39.4728,59382.0
2018-05-24 13:45:00,47.23,47.25,47.22,47.25,67323.0,39.4728,39.4895,39.4644,39.4895,67323.0
2018-05-24 13:50:00,47.25,47.26,47.21,47.22,62838.0,39.4895,39.4979,39.4561,39.4644,62838.0
2018-05-24 13:55:00,47.22,47.27,47.21,47.26,53489.0,39.4644,39.5062,39.4561,39.4979,53489.0
2018-05-24 14:00:00,47.26,47.26,47.2,47.22,53893.0,39.4979,39.4979,39.4477,39.4644,53893.0
2018-05-24 14:05:00,47.22,47.23,47.19,47.19,148734.0,39.4644,39.4728,39.4394,39.4394,148734.0
2018-05-24 14:10:00,47.19,47.2,47.15,47.16,99832.0,39.4394,39.4477,39.4059,39.4143,99832.0
2018-05-24 14:15:00,47.16,47.19,47.13,47.18,79161.0,39.4143,39.4394,39.3892,39.431,79161.0
2018-05-24 14:20:00,47.18,47.2,47.17,47.2,30242.0,39.431,39.4477,39.4226,39.4477,30242.0
2018-05-24 14:25:00,47.2,47.22,47.17,47.17,66567.0,39.4477,39.4644,39.4226,39.4226,66567.0
2018-05-24 14:30:00,47.17,47.18,47.15,47.16,51357.0,39.4226,39.431,39.4059,39.4143,51357.0
2018-05-24 14:35:00,47.16,47.18,47.15,47.16,75547.0,39.4143,39.431,39.4059,39.4143,75547.0
2018-05-24 14:40:00,47.16,47.18,47.16,47.17,50615.0,39.4143,39.431,39.4143,39.4226,50615.0
2018-05-24 14:45:00,47.16,47.18,47.13,47.14,64389.0,39.4143,39.431,39.3892,39.3976,64389.0
2018-05-24 14:50:00,47.13,47.17,47.12,47.15,69781.0,39.3892,39.4226,39.3809,39.4059,69781.0
2018-05-24 14:55:00,47.15,47.17,47.15,47.16,17237.0,39.4059,39.4226,39.4059,39.4143,17237.0
2018-05-24 15:00:00,47.15,47.17,47.12,47.16,92786.0,39.4059,39.4226,39.3809,39.4143,92786.0
2018-05-24 15:05:00,47.16,47.21,47.15,47.21,71845.0,39.4143,39.4561,39.4059,39.4561,71845.0
2018-05-24 15:10:00,47.2,47.21,47.19,47.2,86974.0,39.4477,39.4561,39.4394,39.4477,86974.0
2018-05-24 15:15:00,47.2,47.23,47.19,47.23,57118.0,39.4477,39.4728,39.4394,39.4728,57118.0
2018-05-24 15:20:00,47.22,47.24,47.21,47.23,93893.0,39.4644,39.4811,39.4561,39.4728,93893.0
2018-05-24 15:25:00,47.23,47.25,47.22,47.23,66601.0,39.4728,39.4895,39.4644,39.4728,66601.0
2018-05-24 15:30:00,47.23,47.25,47.21,47.24,111779.0,39.4728,39.4895,39.4561,39.4811,111779.0
2018-05-24 15:35:00,47.24,47.24,47.19,47.2,82051.0,39.4811,39.4811,39.4394,39.4477,82051.0
2018-05-24 15:40:00,47.2,47.21,47.17,47.19,157933.0,39.4477,39.4561,39.4226,39.4394,157933.0
2018-05-24 15:45:00,47.19,47.22,47.17,47.21,101228.0,39.4394,39.4644,39.4226,39.4561,101228.0
2018-05-24 15:50:00,47.21,47.22,47.19,47.22,328923.0,39.4561,39.4644,39.4394,39.4644,328923.0
2018-05-24 15:55:00,47.22,47.27,47.21,47.23,945057.0,39.4644,39.5062,39.4561,39.4728,945057.0
2018-05-25 09:30:00,46.99,47.08,46.92,46.92,256442.0,39.2722,39.3474,39.2137,39.2137,256442.0
2018-05-25 09:35:00,46.91,46.96,46.88,46.93,416088.0,39.2054,39.2471,39.1803,39.2221,416088.0
2018-05-25 09:40:00,46.92,46.93,46.87,46.88,221310.0,39.2137,39.2221,39.1719,39.1803,221310.0
2018-05-25 09:45:00,46.88,46.97,46.88,46.95,334632.0,39.1803,39.2555,39.1803,39.2388,334632.0
2018-05-25 09:50:00,46.94,46.94,46.87,46.9,255738.0,39.2304,39.2304,39.1719,39.197,255738.0
2018-05-25 09:55:00,46.9,47.0,46.89,46.99,263088.0,39.197,39.2806,39.1886,39.2722,263088.0
2018-05-25 10:00:00,46.99,47.04,46.95,47.03,433500.0,39.2722,39.314,39.2388,39.3056,433500.0
2018-05-25 10:05:00,47.03,47.05,47.0,47.04,262686.0,39.3056,39.3224,39.2806,39.314,262686.0
2018-05-25 10:10:00,47.03,47.04,46.98,47.0,169464.0,39.3056,39.314,39.2639,39.2806,169464.0
2018-05-25 10:15:00,47.0,47.07,47.0,47.04,171146.0,39.2806,39.3391,39.2806,39.314,171146.0
2018-05-25 10:20:00,47.04,47.04,46.99,47.02,92623.0,39.314,39.314,39.2722,39.2973,92623.0
2018-05-25 10:25:00,47.02,47.05,47.0,47.02,136388.0,39.2973,39.3224,39.2806,39.2973,136388.0
2018-05-25 10:30:00,47.02,47.09,47.02,47.06,222830.0,39.2973,39.3558,39.2973,39.3307,222830.0
2018-05-25 10:35:00,47.06,47.08,47.04,47.04,75446.0,39.3307,39.3474,39.314,39.314,75446.0
2018-05-25 10:40:00,47.05,47.06,47.02,47.04,77906.0,39.3224,39.3307,39.2973,39.314,77906.0
2018-05-25 10:45:00,47.03,47.03,46.97,46.98,81852.0,39.3056,39.3056,39.2555,39.2639,81852.0
2018-05-25 10:50:00,46.97,47.0,46.96,46.98,75950.0,39.2555,39.2806,39.2471,39.2639,75950.0
2018-05-25 10:55:00,46.99,47.01,46.94,46.98,308640.0,39.2722,39.2889,39.2304,39.2639,308640.0
2018-05-25 11:00:00,46.98,47.0,46.97,46.97,66851.0,39.2639,39.2806,39.2555,39.2555,66851.0
2018-05-25 11:05:00,46.97,47.02,46.95,47.01,129564.0,39.2555,39.2973,39.2388,39.2889,129564.0
2018-05-25 11:10:00,47.01,47.04,47.0,47.01,91620.0,39.2889,39.314,39.2806,39.2889,91620.0
2018-05-25 11:15:00,47.01,47.05,47.01,47.04,116055.0,39.2889,39.3224,39.2889,39.314,116055.0
2018-05-25 11:20:00,47.04,47.04,47.01,47.03,85223.0,39.314,39.314,39.2889,39.3056,85223.0
2018-05-25 11:25:00,47.04,47.07,47.03,47.05,100735.0,39.314,39.3391,39.3056,39.3224,100735.0
2018-05-25 11:30:00,47.05,47.08,47.04,47.08,133469.0,39.3224,39.3474,39.314,39.3474,133469.0
2018-05-25 11:35:00,47.07,47.1,47.05,47.09,151067.0,39.3391,39.3641,39.3224,39.3558,151067.0
2018-05-25 11:40:00,47.09,47.1,47.05,47.07,146769.0,39.3558,39.3641,39.3224,39.3391,146769.0
2018-05-25 11:45:00,47.07,47.1,47.06,47.08,73640.0,39.3391,39.3641,39.3307,39.3474,73640.0
2018-05-25 11:50:00,47.09,47.11,47.06,47.1,92536.0,39.3558,39.3725,39.3307,39.3641,92536.0
2018-05-25 11:55:00,47.09,47.1,47.05,47.05,43540.0,39.3558,39.3641,39.3224,39.3224,43540.0
2018-05-25 12:00:00,47.05,47.09,47.05,47.07,89668.0,39.3224,39.3558,39.3224,39.3391,89668.0
2018-05-25 12:05:00,47.07,47.08,47.0,47.01,106273.0,39.3391,39.3474,39.2806,39.2889,106273.0
2018-05-25 12:10:00,47.01,47.03,46.98,47.02,121040.0,39.2889,39.3056,39.2639,39.2973,121040.0
2018-05-25 12:15:00,47.02,47.03,46.99,46.99,41173.0,39.2973,39.3056,39.2722,39.2722,41173.0
2018-05-25 12:20:00,46.99,47.03,46.98,47.02,130907.0,39.2722,39.3056,39.2639,39.2973,130907.0
2018-05-25 12:25:00,47.01,47.08,47.01,47.07,166074.0,39.2889,39.3474,39.2889,39.3391,166074.0
2018-05-25 12:30:00,47.06,47.07,47.05,47.05,80154.0,39.3307,39.3391,39.3224,39.3224,80154.0
2018-05-25 12:35:00,47.05,47.07,47.03,47.03,52694.0,39.3224,39.3391,39.3056,39.3056,52694.0
2018-05-25 12:40:00,47.04,47.07,47.03,47.03,113932.0,39.314,39.3391,39.3056,39.3056,113932.0
2018-05-25 12:45:00,47.03,47.06,47.02,47.04,71881.0,39.3056,39.3307,39.2973,39.314,71881.0
2018-05-25 12:50:00,47.05,47.05,47.01,47.05,410138.0,39.3224,39.3224,39.2889,39.3224,410138.0
2018-05-25 12:55:00,47.05,47.07,47.02,47.02,109602.0,39.3224,39.3391,39.2973,39.2973,109602.0
2018-05-25 13:00:00,47.02,47.02,46.98,46.99,73976.0,39.2973,39.2973,39.2639,39.2722,73976.0
2018-05-25 13:05:00,46.99,47.05,46.97,47.04,351106.0,39.2722,39.3224,39.2555,39.314,351106.0
2018-05-25 13:10:00,47.04,47.09,47.03,47.04,301699.0,39.314,39.3558,39.3056,39.314,301699.0
2018-05-25 13:15:00,47.04,47.05,47.01,47.02,29754.0,39.314,39.3224,39.2889,39.2973,29754.0
2018-05-25 13:20:00,47.02,47.02,47.0,47.01,32678.0,39.2973,39.2973,39.2806,39.2889,32678.0
2018-05-25 13:25:00,47.01,47.03,46.99,47.03,49336.0,39.2889,39.3056,39.2722,39.3056,49336.0
2018-05-25 13:30:00,47.02,47.03,46.99,47.01,96768.0,39.2973,39.3056,39.2722,39.2889,96768.0
2018-05-25 13:35:00,47.0,47.05,47.0,47.04,40626.0,39.2806,39.3224,39.2806,39.314,40626.0
2018-05-25 13:40:00,47.04,47.04,47.01,47.02,13993.0,39.314,39.314,39.2889,39.2973,13993.0
2018-05-25 13:45:00,47.02,47.04,47.01,47.01,36186.0,39.2973,39.314,39.2889,39.2889,36186.0
2018-05-25 13:50:00,47.02,47.03,47.0,47.01,28138.0,39.2973,39.3056,39.2806,39.2889,28138.0
2018-05-25 13:55:00,47.01,47.02,46.99,47.0,56769.0,39.2889,39.2973,39.2722,39.2806,56769.0
2018-05-25 14:00:00,46.99,47.04,46.98,47.03,106843.0,39.2722,39.314,39.2639,39.3056,106843.0
2018-05-25 14:05:00,47.03,47.07,47.03,47.05,44799.0,39.3056,39.3391,39.3056,39.3224,44799.0
2018-05-25 14:10:00,47.06,47.07,47.04,47.04,24287.0,39.3307,39.3391,39.314,39.314,24287.0
2018-05-25 14:15:00,47.05,47.07,47.04,47.06,36562.0,39.3224,39.3391,39.314,39.3307,36562.0
2018-05-25 14:20:00,47.06,47.07,47.04,47.05,54454.0,39.3307,39.3391,39.314,39.3224,54454.0
2018-05-25 14:25:00,47.06,47.07,47.05,47.06,39745.0,39.3307,39.3391,39.3224,39.3307,39745.0
2018-05-25 14:30:00,47.06,47.07,47.03,47.05,54189.0,39.3307,39.3391,39.3056,39.3224,54189.0
2018-05-25 14:35:00,47.05,47.05,47.02,47.03,45954.0,39.3224,39.3224,39.2973,39.3056,45954.0
2018-05-25 14:40:00,47.03,47.03,46.99,46.99,73820.0,39.3056,39.3056,39.2722,39.2722,73820.0
2018-05-25 14:45:00,47.0,47.02,46.98,47.02,101272.0,39.2806,39.2973,39.2639,39.2973,101272.0
2018-05-25 14:50:00,47.02,47.03,47.01,47.02,80361.0,39.2973,39.3056,39.2889,39.2973,80361.0
2018-05-25 14:55:00,47.02,47.02,47.0,47.01,83386.0,39.2973,39.2973,39.2806,39.2889,83386.0
2018-05-25 15:00:00,47.01,47.01,46.98,47.0,41905.0,39.2889,39.2889,39.2639,39.2806,41905.0
2018-05-25 15:05:00,47.0,47.02,46.99,47.01,43793.0,39.2806,39.2973,39.2722,39.2889,43793.0
2018-05-25 15:10:00,47.02,47.03,47.0,47.02,73462.0,39.2973,39.3056,39.2806,39.2973,73462.0
2018-05-25 15:15:00,47.03,47.06,47.02,47.05,85704.0,39.3056,39.3307,39.2973,39.3224,85704.0
2018-05-25 15:20:00,47.05,47.06,47.04,47.04,61590.0,39.3224,39.3307,39.314,39.314,61590.0
2018-05-25 15:25:00,47.05,47.09,47.04,47.09,82147.0,39.3224,39.3558,39.314,39.3558,82147.0
2018-05-25 15:30:00,47.09,47.09,47.05,47.07,140693.0,39.3558,39.3558,39.3224,39.3391,140693.0
2018-05-25 15:35:00,47.07,47.08,47.06,47.07,77131.0,39.3391,39.3474,39.3307,39.3391,77131.0
2018-05-25 15:40:00,47.06,47.07,47.05,47.05,112901.0,39.3307,39.3391,39.3224,39.3224,112901.0
2018-05-25 15:45:00,47.05,47.09,47.04,47.09,195023.0,39.3224,39.3558,39.314,39.3558,195023.0
2018-05-25 15:50:00,47.09,47.13,47.08,47.11,256527.0,39.3558,39.3892,39.3474,39.3725,256527.0
2018-05-25 15:55:00,47.11,47.16,47.1,47.14,472160.0,39.3725,39.4143,39.3641,39.3976,472160.0
2018-05-29 09:30:00,46.67,46.73,46.59,46.63,307657.0,39.0048,39.0549,38.9379,38.9713,307657.0
2018-05-29 09:35:00,46.63,46.73,46.58,46.65,608342.0,38.9713,39.0549,38.9296,38.9881,608342.0
2018-05-29 09:40:00,46.65,46.69,46.59,46.66,666096.0,38.9881,39.0215,38.9379,38.9964,666096.0
2018-05-29 09:45:00,46.66,46.7,46.64,46.66,394497.0,38.9964,39.0298,38.9797,38.9964,394497.0
2018-05-29 09:50:00,46.66,46.71,46.66,46.68,355541.0,38.9964,39.0382,38.9964,39.0131,355541.0
2018-05-29 09:55:00,46.68,46.73,46.65,46.7,255419.0,39.0131,39.0549,38.9881,39.0298,255419.0
2018-05-29 10:00:00,46.71,46.74,46.69,46.73,192933.0,39.0382,39.0633,39.0215,39.0549,192933.0
2018-05-29 10:05:00,46.73,46.73,46.7,46.71,156381.0,39.0549,39.0549,39.0298,39.0382,156381.0
2018-05-29 10:10:00,46.71,46.72,46.68,46.69,140451.0,39.0382,39.0466,39.0131,39.0215,140451.0
2018-05-29 10:15:00,46.69,46.7,46.66,46.67,201699.0,39.0215,39.0298,38.9964,39.0048,201699.0
2018-05-29 10:20:00,46.67,46.72,46.66,46.7,161799.0,39.0048,39.0466,38.9964,39.0298,161799.0
2018-05-29 10:25:00,46.69,46.72,46.65,46.69,285988.0,39.0215,39.0466,38.9881,39.0215,285988.0
2018-05-29 10:30:00,46.69,46.69,46.6,46.62,135218.0,39.0215,39.0215,38.9463,38.963,135218.0
2018-05-29 10:35:00,46.62,46.66,46.6,46.65,349228.0,38.963,38.9964,38.9463,38.9881,349228.0
2018-05-29 10:40:00,46.65,46.65,46.6,46.61,228092.0,38.9881,38.9881,38.9463,38.9546,228092.0
2018-05-29 10:45:00,46.6,46.63,46.59,46.63,127948.0,38.9463,38.9713,38.9379,38.9713,127948.0
2018-05-29 10:50:00,46.62,46.64,46.58,46.59,94733.0,38.963,38.9797,38.9296,38.9379,94733.0
2018-05-29 10:55:00,46.59,46.59,46.52,46.53,296634.0,38.9379,38.9379,38.8794,38.8878,296634.0
2018-05-29 11:00:00,46.53,46.54,46.46,46.48,236476.0,38.8878,38.8961,38.8293,38.846,236476.0
2018-05-29 11:05:00,46.48,46.51,46.45,46.48,235743.0,38.846,38.871,38.8209,38.846,235743.0
2018-05-29 11:10:00,46.47,46.53,46.46,46.53,262782.0,38.8376,38.8878,38.8293,38.8878,262782.0
2018-05-29 11:15:00,46.53,46.54,46.47,46.48,207498.0,38.8878,38.8961,38.8376,38.846,207498.0
2018-05-29 11:20:00,46.48,46.55,46.46,46.54,291471.0,38.846,38.9045,38.8293,38.8961,291471.0
2018-05-29 11:25:00,46.53,46.57,46.48,46.52,365297.0,38.8878,38.9212,38.846,38.8794,365297.0
2018-05-29 11:30:00,46.52,46.54,46.46,46.48,153972.0,38.8794,38.8961,38.8293,38.846,153972.0
2018-05-29 11:35:00,46.47,46.47,46.42,46.43,218005.0,38.8376,38.8376,38.7958,38.8042,218005.0
2018-05-29 11:40:00,46.43,46.44,46.34,46.34,310468.0,38.8042,38.8125,38.729,38.729,310468.0
2018-05-29 11:45:00,46.34,46.37,46.31,46.37,235270.0,38.729,38.754,38.7039,38.754,235270.0
2018-05-29 11:50:00,46.37,46.39,46.35,46.37,191968.0,38.754,38.7708,38.7373,38.754,191968.0
2018-05-29 11:55:00,46.36,46.38,46.32,46.32,166148.0,38.7457,38.7624,38.7123,38.7123,166148.0
2018-05-29 12:00:00,46.32,46.33,46.24,46.26,287591.0,38.7123,38.7206,38.6454,38.6621,287591.0
2018-05-29 12:05:00,46.25,46.27,46.21,46.22,228538.0,38.6538,38.6705,38.6203,38.6287,228538.0
2018-05-29 12:10:00,46.22,46.25,46.16,46.16,222483.0,38.6287,38.6538,38.5785,38.5785,222483.0
2018-05-29 12:15:00,46.17,46.25,46.17,46.24,303242.0,38.5869,38.6538,38.5869,38.6454,303242.0
2018-05-29 12:20:00,46.23,46.29,46.23,46.27,356170.0,38.637,38.6872,38.637,38.6705,356170.0
2018-05-29 12:25:00,46.27,46.3,46.24,46.26,340516.0,38.6705,38.6955,38.6454,38.6621,340516.0
2018-05-29 12:30:00,46.25,46.3,46.24,46.28,124702.0,38.6538,38.6955,38.6454,38.6788,124702.0
2018-05-29 12:35:00,46.28,46.33,46.26,46.29,213366.0,38.6788,38.7206,38.6621,38.6872,213366.0
2018-05-29 12:40:00,46.29,46.34,46.27,46.29,201467.0,38.6872,38.729,38.6705,38.6872,201467.0
2018-05-29 12:45:00,46.29,46.32,46.24,46.31,172648.0,38.6872,38.7123,38.6454,38.7039,172648.0
2018-05-29 12:50:00,46.31,46.36,46.31,46.35,161399.0,38.7039,38.7457,38.7039,38.7373,161399.0
2018-05-29 12:55:00,46.35,46.35,46.3,46.33,432591.0,38.7373,38.7373,38.6955,38.7206,432591.0
2018-05-29 13:00:00,46.32,46.33,46.24,46.25,74696.0,38.7123,38.7206,38.6454,38.6538,74696.0
2018-05-29 13:05:00,46.25,46.25,46.21,46.22,91241.0,38.6538,38.6538,38.6203,38.6287,91241.0
2018-05-29 13:10:00,46.22,46.25,46.2,46.23,134306.0,38.6287,38.6538,38.612,38.637,134306.0
2018-05-29 13:15:00,46.22,46.23,46.17,46.21,284165.0,38.6287,38.637,38.5869,38.6203,284165.0
2018-05-29 13:20:00,46.21,46.24,46.2,46.22,139248.0,38.6203,38.6454,38.612,38.6287,139248.0
2018-05-29 13:25:00,46.22,46.22,46.18,46.19,202577.0,38.6287,38.6287,38.5952,38.6036,202577.0
2018-05-29 13:30:00,46.19,46.2,46.1,46.1,430103.0,38.6036,38.612,38.5284,38.5284,430103.0
2018-05-29 13:35:00,46.11,46.13,46.1,46.11,187205.0,38.5367,38.5535,38.5284,38.5367,187205.0
2018-05-29 13:40:00,46.11,46.17,46.1,46.14,264442.0,38.5367,38.5869,38.5284,38.5618,264442.0
2018-05-29 13:45:00,46.13,46.21,46.13,46.19,148816.0,38.5535,38.6203,38.5535,38.6036,148816.0
2018-05-29 13:50:00,46.19,46.22,46.16,46.17,134659.0,38.6036,38.6287,38.5785,38.5869,134659.0
2018-05-29 13:55:00,46.17,46.19,46.12,46.13,189590.0,38.5869,38.6036,38.5451,38.5535,189590.0
2018-05-29 14:00:00,46.12,46.13,46.03,46.05,1855838.0,38.5451,38.5535,38.4699,38.4866,1855838.0
2018-05-29 14:05:00,46.05,46.07,46.03,46.04,169152.0,38.4866,38.5033,38.4699,38.4782,169152.0
2018-05-29 14:10:00,46.04,46.04,46.0,46.02,1011096.0,38.4782,38.4782,38.4448,38.4615,1011096.0
2018-05-29 14:15:00,46.02,46.03,45.98,46.0,310840.0,38.4615,38.4699,38.4281,38.4448,310840.0
2018-05-29 14:20:00,46.0,46.01,45.95,46.01,230730.0,38.4448,38.4532,38.403,38.4532,230730.0
2018-05-29 14:25:00,46.02,46.06,45.98,46.05,262359.0,38.4615,38.495,38.4281,38.4866,262359.0
2018-05-29 14:30:00,46.05,46.07,46.02,46.05,299707.0,38.4866,38.5033,38.4615,38.4866,299707.0
2018-05-29 14:35:00,46.04,46.08,45.99,46.0,331812.0,38.4782,38.5117,38.4365,38.4448,331812.0
2018-05-29 14:40:00,46.0,46.0,45.91,45.93,447026.0,38.4448,38.4448,38.3696,38.3863,447026.0
2018-05-29 14:45:00,45.93,45.98,45.91,45.96,380581.0,38.3863,38.4281,38.3696,38.4114,380581.0
2018-05-29 14:50:00,45.96,45.96,45.9,45.91,306042.0,38.4114,38.4114,38.3612,38.3696,306042.0
2018-05-29 14:55:00,45.91,45.94,45.89,45.91,160693.0,38.3696,38.3947,38.3529,38.3696,160693.0
2018-05-29 15:00:00,45.91,45.99,45.89,45.97,359694.0,38.3696,38.4365,38.3529,38.4197,359694.0
2018-05-29 15:05:00,45.97,46.0,45.95,45.97,285716.0,38.4197,38.4448,38.403,38.4197,285716.0
2018-05-29 15:10:00,45.97,46.0,45.95,45.96,233539.0,38.4197,38.4448,38.403,38.4114,233539.0
2018-05-29 15:15:00,45.96,45.97,45.92,45.94,219930.0,38.4114,38.4197,38.378,38.3947,219930.0
2018-05-29 15:20:00,45.94,45.95,45.92,45.95,184550.0,38.3947,38.403,38.378,38.403,184550.0
2018-05-29 15:25:00,45.95,45.98,45.94,45.98,290137.0,38.403,38.4281,38.3947,38.4281,290137.0
2018-05-29 15:30:00,45.98,46.02,45.95,46.01,247147.0,38.4281,38.4615,38.403,38.4532,247147.0
2018-05-29 15:35:00,46.01,46.12,46.01,46.09,1674830.0,38.4532,38.5451,38.4532,38.52,1674830.0
2018-05-29 15:40:00,46.09,46.12,46.06,46.1,559229.0,38.52,38.5451,38.495,38.5284,559229.0
2018-05-29 15:45:00,46.11,46.14,46.09,46.1,446722.0,38.5367,38.5618,38.52,38.5284,446722.0
2018-05-29 15:50:00,46.1,46.19,46.1,46.17,1224345.0,38.5284,38.6036,38.5284,38.5869,1224345.0
2018-05-29 15:55:00,46.16,46.2,46.09,46.12,2668485.0,38.5785,38.612,38.52,38.5451,2668485.0
2018-05-30 09:30:00,46.03,46.07,45.98,45.99,955192.0,38.4699,38.5033,38.4281,38.4365,955192.0
2018-05-30 09:35:00,45.99,46.02,45.95,45.97,491636.0,38.4365,38.4615,38.403,38.4197,491636.0
2018-05-30 09:40:00,45.97,46.04,45.96,46.02,282594.0,38.4197,38.4782,38.4114,38.4615,282594.0
2018-05-30 09:45:00,46.02,46.09,45.98,45.98,322875.0,38.4615,38.52,38.4281,38.4281,322875.0
2018-05-30 09:50:00,45.99,46.01,45.92,45.93,242909.0,38.4365,38.4532,38.378,38.3863,242909.0
2018-05-30 09:55:00,45.93,45.95,45.91,45.92,230235.0,38.3863,38.403,38.3696,38.378,230235.0
2018-05-30 10:00:00,45.92,45.95,45.9,45.93,243844.0,38.378,38.403,38.3612,38.3863,243844.0
2018-05-30 10:05:00,45.93,45.98,45.89,45.97,194602.0,38.3863,38.4281,38.3529,38.4197,194602.0
2018-05-30 10:10:00,45.97,46.01,45.96,46.01,180995.0,38.4197,38.4532,38.4114,38.4532,180995.0
2018-05-30 10:15:00,46.01,46.04,45.99,46.0,479162.0,38.4532,38.4782,38.4365,38.4448,479162.0
2018-05-30 10:20:00,45.99,46.0,45.91,45.93,223102.0,38.4365,38.4448,38.3696,38.3863,223102.0
2018-05-30 10:25:00,45.94,45.99,45.93,45.97,101523.0,38.3947,38.4365,38.3863,38.4197,101523.0
2018-05-30 10:30:00,45.98,46.01,45.97,45.99,150060.0,38.4281,38.4532,38.4197,38.4365,150060.0
2018-05-30 10:35:00,45.99,46.01,45.95,45.99,138174.0,38.4365,38.4532,38.403,38.4365,138174.0
2018-05-30 10:40:00,45.99,46.08,45.96,46.08,242281.0,38.4365,38.5117,38.4114,38.5117,242281.0
2018-05-30 10:45:00,46.08,46.12,46.07,46.09,456847.0,38.5117,38.5451,38.5033,38.52,456847.0
2018-05-30 10:50:00,46.09,46.1,46.06,46.07,181782.0,38.52,38.5284,38.495,38.5033,181782.0
2018-05-30 10:55:00,46.08,46.11,46.07,46.09,96941.0,38.5117,38.5367,38.5033,38.52,96941.0
2018-05-30 11:00:00,46.09,46.12,46.09,46.09,84862.0,38.52,38.5451,38.52,38.52,84862.0
2018-05-30 11:05:00,46.08,46.1,46.06,46.07,95805.0,38.5117,38.5284,38.495,38.5033,95805.0
2018-05-30 11:10:00,46.07,46.11,46.06,46.09,302428.0,38.5033,38.5367,38.495,38.52,302428.0
2018-05-30 11:15:00,46.1,46.11,46.08,46.09,145263.0,38.5284,38.5367,38.5117,38.52,145263.0
2018-05-30 11:20:00,46.09,46.11,46.07,46.1,131094.0,38.52,38.5367,38.5033,38.5284,131094.0
2018-05-30 11:25:00,46.1,46.14,46.1,46.1,117935.0,38.5284,38.5618,38.5284,38.5284,117935.0
2018-05-30 11:30:00,46.1,46.26,46.1,46.24,270130.0,38.5284,38.6621,38.5284,38.6454,270130.0
2018-05-30 11:35:00,46.24,46.31,46.23,46.27,250474.0,38.6454,38.7039,38.637,38.6705,250474.0
2018-05-30 11:40:00,46.27,46.28,46.21,46.25,243267.0,38.6705,38.6788,38.6203,38.6538,243267.0
2018-05-30 11:45:00,46.24,46.29,46.23,46.28,215407.0,38.6454,38.6872,38.637,38.6788,215407.0
2018-05-30 11:50:00,46.29,46.31,46.27,46.3,309623.0,38.6872,38.7039,38.6705,38.6955,309623.0
2018-05-30 11:55:00,46.3,46.33,46.27,46.29,151487.0,38.6955,38.7206,38.6705,38.6872,151487.0
2018-05-30 12:00:00,46.3,46.35,46.29,46.3,263155.0,38.6955,38.7373,38.6872,38.6955,263155.0
2018-05-30 12:05:00,46.3,46.32,46.27,46.27,353199.0,38.6955,38.7123,38.6705,38.6705,353199.0
2018-05-30 12:10:00,46.27,46.3,46.26,46.28,138830.0,38.6705,38.6955,38.6621,38.6788,138830.0
2018-05-30 12:15:00,46.28,46.29,46.26,46.27,73573.0,38.6788,38.6872,38.6621,38.6705,73573.0
2018-05-30 12:20:00,46.27,46.31,46.26,46.29,111624.0,38.6705,38.7039,38.6621,38.6872,111624.0
2018-05-30 12:25:00,46.28,46.31,46.26,46.28,97355.0,38.6788,38.7039,38.6621,38.6788,97355.0
2018-05-30 12:30:00,46.28,46.29,46.24,46.26,117267.0,38.6788,38.6872,38.6454,38.6621,117267.0
2018-05-30 12:35:00,46.26,46.28,46.24,46.26,85258.0,38.6621,38.6788,38.6454,38.6621,85258.0
2018-05-30 12:40:00,46.26,46.28,46.25,46.26,57094.0,38.6621,38.6788,38.6538,38.6621,57094.0
2018-05-30 12:45:00,46.26,46.29,46.26,46.28,95266.0,38.6621,38.6872,38.6621,38.6788,95266.0
2018-05-30 12:50:00,46.28,46.3,46.28,46.3,45798.0,38.6788,38.6955,38.6788,38.6955,45798.0
2018-05-30 12:55:00,46.3,46.33,46.28,46.33,135528.0,38.6955,38.7206,38.6788,38.7206,135528.0
2018-05-30 13:00:00,46.32,46.33,46.28,46.29,99418.0,38.7123,38.7206,38.6788,38.6872,99418.0
2018-05-30 13:05:00,46.29,46.31,46.27,46.31,53836.0,38.6872,38.7039,38.6705,38.7039,53836.0
2018-05-30 13:10:00,46.31,46.35,46.27,46.34,154317.0,38.7039,38.7373,38.6705,38.729,154317.0
2018-05-30 13:15:00,46.35,46.39,46.35,46.39,328099.0,38.7373,38.7708,38.7373,38.7708,328099.0
2018-05-30 13:20:00,46.39,46.42,46.38,46.4,103641.0,38.7708,38.7958,38.7624,38.7791,103641.0
2018-05-30 13:25:00,46.4,46.41,46.39,46.39,63768.0,38.7791,38.7875,38.7708,38.7708,63768.0
2018-05-30 13:30:00,46.39,46.4,46.37,46.38,68268.0,38.7708,38.7791,38.754,38.7624,68268.0
2018-05-30 13:35:00,46.38,46.4,46.37,46.39,78098.0,38.7624,38.7791,38.754,38.7708,78098.0
2018-05-30 13:40:00,46.39,46.39,46.37,46.38,89811.0,38.7708,38.7708,38.754,38.7624,89811.0
2018-05-30 13:45:00,46.37,46.38,46.35,46.37,101956.0,38.754,38.7624,38.7373,38.754,101956.0
2018-05-30 13:50:00,46.37,46.37,46.33,46.34,115783.0,38.754,38.754,38.7206,38.729,115783.0
2018-05-30 13:55:00,46.34,46.36,46.33,46.34,70042.0,38.729,38.7457,38.7206,38.729,70042.0
2018-05-30 14:00:00,46.34,46.38,46.34,46.37,58019.0,38.729,38.7624,38.729,38.754,58019.0
2018-05-30 14:05:00,46.36,46.37,46.34,46.37,53876.0,38.7457,38.754,38.729,38.754,53876.0
2018-05-30 14:10:00,46.37,46.37,46.36,46.37,29993.0,38.754,38.754,38.7457,38.754,29993.0
2018-05-30 14:15:00,46.36,46.37,46.31,46.33,417509.0,38.7457,38.754,38.7039,38.7206,417509.0
2018-05-30 14:20:00,46.33,46.35,46.32,46.33,43644.0,38.7206,38.7373,38.7123,38.7206,43644.0
2018-05-30 14:25:00,46.33,46.34,46.32,46.33,81287.0,38.7206,38.729,38.7123,38.7206,81287.0
2018-05-30 14:30:00,46.33,46.38,46.32,46.37,143370.0,38.7206,38.7624,38.7123,38.754,143370.0
2018-05-30 14:35:00,46.37,46.39,46.35,46.38,72036.0,38.754,38.7708,38.7373,38.7624,72036.0
2018-05-30 14:40:00,46.38,46.39,46.36,46.39,100329.0,38.7624,38.7708,38.7457,38.7708,100329.0
2018-05-30 14:45:00,46.39,46.41,46.38,46.41,64250.0,38.7708,38.7875,38.7624,38.7875,64250.0
2018-05-30 14:50:00,46.41,46.43,46.4,46.4,41317.0,38.7875,38.8042,38.7791,38.7791,41317.0
2018-05-30 14:55:00,46.4,46.44,46.39,46.44,154103.0,38.7791,38.8125,38.7708,38.8125,154103.0
2018-05-30 15:00:00,46.44,46.47,46.41,46.42,254192.0,38.8125,38.8376,38.7875,38.7958,254192.0
2018-05-30 15:05:00,46.41,46.43,46.37,46.38,252107.0,38.7875,38.8042,38.754,38.7624,252107.0
2018-05-30 15:10:00,46.37,46.38,46.35,46.36,173043.0,38.754,38.7624,38.7373,38.7457,173043.0
2018-05-30 15:15:00,46.36,46.39,46.35,46.38,103208.0,38.7457,38.7708,38.7373,38.7624,103208.0
2018-05-30 15:20:00,46.38,46.38,46.34,46.34,199357.0,38.7624,38.7624,38.729,38.729,199357.0
2018-05-30 15:25:00,46.34,46.35,46.33,46.34,46623.0,38.729,38.7373,38.7206,38.729,46623.0
2018-05-30 15:30:00,46.34,46.35,46.32,46.34,168451.0,38.729,38.7373,38.7123,38.729,168451.0
2018-05-30 15:35:00,46.34,46.34,46.3,46.32,199799.0,38.729,38.729,38.6955,38.7123,199799.0
2018-05-30 15:40:00,46.33,46.33,46.31,46.32,118548.0,38.7206,38.7206,38.7039,38.7123,118548.0
2018-05-30 15:45:00,46.32,46.33,46.3,46.31,438543.0,38.7123,38.7206,38.6955,38.7039,438543.0
2018-05-30 15:50:00,46.31,46.33,46.3,46.32,352204.0,38.7039,38.7206,38.6955,38.7123,352204.0
2018-05-30 15:55:00,46.32,46.35,46.29,46.34,1366149.0,38.7123,38.7373,38.6872,38.729,1366149.0
2018-05-31 09:30:00,46.61,46.63,46.46,46.56,724367.0,38.9546,38.9713,38.8293,38.9128,724367.0
2018-05-31 09:35:00,46.56,46.58,46.5,46.57,629899.0,38.9128,38.9296,38.8627,38.9212,629899.0
2018-05-31 09:40:00,46.56,46.61,46.51,46.51,184053.0,38.9128,38.9546,38.871,38.871,184053.0
2018-05-31 09:45:00,46.51,46.58,46.5,46.5,277314.0,38.871,38.9296,38.8627,38.8627,277314.0
2018-05-31 09:50:00,46.5,46.54,46.47,46.54,246494.0,38.8627,38.8961,38.8376,38.8961,246494.0
2018-05-31 09:55:00,46.53,46.55,46.51,46.55,227717.0,38.8878,38.9045,38.871,38.9045,227717.0
2018-05-31 10:00:00,46.55,46.6,46.52,46.55,196759.0,38.9045,38.9463,38.8794,38.9045,196759.0
2018-05-31 10:05:00,46.56,46.56,46.48,46.51,325300.0,38.9128,38.9128,38.846,38.871,325300.0
2018-05-31 10:10:00,46.51,46.59,46.48,46.59,317884.0,38.871,38.9379,38.846,38.9379,317884.0
2018-05-31 10:15:00,46.59,46.62,46.57,46.59,196652.0,38.9379,38.963,38.9212,38.9379,196652.0
2018-05-31 10:20:00,46.59,46.63,46.57,46.58,151591.0,38.9379,38.9713,38.9212,38.9296,151591.0
2018-05-31 10:25:00,46.58,46.66,46.58,46.63,201472.0,38.9296,38.9964,38.9296,38.9713,201472.0
2018-05-31 10:30:00,46.63,46.67,46.61,46.62,214081.0,38.9713,39.0048,38.9546,38.963,214081.0
2018-05-31 10:35:00,46.63,46.63,46.55,46.58,85734.0,38.9713,38.9713,38.9045,38.9296,85734.0
2018-05-31 10:40:00,46.58,46.6,46.57,46.58,123645.0,38.9296,38.9463,38.9212,38.9296,123645.0
2018-05-31 10:45:00,46.57,46.6,46.5,46.5,142970.0,38.9212,38.9463,38.8627,38.8627,142970.0
2018-05-31 10:50:00,46.49,46.53,46.48,46.51,168040.0,38.8543,38.8878,38.846,38.871,168040.0
2018-05-31 10:55:00,46.51,46.53,46.47,46.5,250840.0,38.871,38.8878,38.8376,38.8627,250840.0
2018-05-31 11:00:00,46.51,46.56,46.48,46.55,479526.0,38.871,38.9128,38.846,38.9045,479526.0
2018-05-31 11:05:00,46.55,46.58,46.53,46.54,219615.0,38.9045,38.9296,38.8878,38.8961,219615.0
2018-05-31 11:10:00,46.54,46.57,46.51,46.53,133978.0,38.8961,38.9212,38.871,38.8878,133978.0
2018-05-31 11:15:00,46.53,46.54,46.46,46.48,96589.0,38.8878,38.8961,38.8293,38.846,96589.0
2018-05-31 11:20:00,46.48,46.51,46.46,46.49,140604.0,38.846,38.871,38.8293,38.8543,140604.0
2018-05-31 11:25:00,46.49,46.61,46.49,46.6,257580.0,38.8543,38.9546,38.8543,38.9463,257580.0
2018-05-31 11:30:00,46.6,46.62,46.57,46.59,190605.0,38.9463,38.963,38.9212,38.9379,190605.0
2018-05-31 11:35:00,46.59,46.68,46.55,46.65,212539.0,38.9379,39.0131,38.9045,38.9881,212539.0
2018-05-31 11:40:00,46.65,46.75,46.64,46.74,319840.0,38.9881,39.0716,38.9797,39.0633,319840.0
2018-05-31 11:45:00,46.74,46.76,46.72,46.75,212166.0,39.0633,39.08,39.0466,39.0716,212166.0
2018-05-31 11:50:00,46.76,46.77,46.71,46.73,96486.0,39.08,39.0883,39.0382,39.0549,96486.0
2018-05-31 11:55:00,46.73,46.76,46.68,46.68,160210.0,39.0549,39.08,39.0131,39.0131,160210.0
2018-05-31 12:00:00,46.69,46.69,46.65,46.66,40735.0,39.0215,39.0215,38.9881,38.9964,40735.0
2018-05-31 12:05:00,46.67,46.68,46.59,46.59,145673.0,39.0048,39.0131,38.9379,38.9379,145673.0
2018-05-31 12:10:00,46.58,46.66,46.58,46.64,126561.0,38.9296,38.9964,38.9296,38.9797,126561.0
2018-05-31 12:15:00,46.64,46.67,46.63,46.67,51291.0,38.9797,39.0048,38.9713,39.0048,51291.0
2018-05-31 12:20:00,46.66,46.67,46.65,46.66,46544.0,38.9964,39.0048,38.9881,38.9964,46544.0
2018-05-31 12:25:00,46.65,46.65,46.6,46.61,70170.0,38.9881,38.9881,38.9463,38.9546,70170.0
2018-05-31 12:30:00,46.61,46.63,46.6,46.62,41418.0,38.9546,38.9713,38.9463,38.963,41418.0
2018-05-31 12:35:00,46.62,46.65,46.62,46.65,73008.0,38.963,38.9881,38.963,38.9881,73008.0
2018-05-31 12:40:00,46.65,46.7,46.63,46.7,87832.0,38.9881,39.0298,38.9713,39.0298,87832.0
2018-05-31 12:45:00,46.71,46.75,46.68,46.74,120145.0,39.0382,39.0716,39.0131,39.0633,120145.0
2018-05-31 12:50:00,46.74,46.75,46.7,46.72,83606.0,39.0633,39.0716,39.0298,39.0466,83606.0
2018-05-31 12:55:00,46.72,46.77,46.7,46.76,148742.0,39.0466,39.0883,39.0298,39.08,148742.0
2018-05-31 13:00:00,46.76,46.78,46.72,46.76,88957.0,39.08,39.0967,39.0466,39.08,88957.0
2018-05-31 13:05:00,46.76,46.79,46.76,46.77,110045.0,39.08,39.1051,39.08,39.0883,110045.0
2018-05-31 13:10:00,46.77,46.77,46.74,46.74,83798.0,39.0883,39.0883,39.0633,39.0633,83798.0
2018-05-31 13:15:00,46.75,46.79,46.75,46.78,54044.0,39.0716,39.1051,39.0716,39.0967,54044.0
2018-05-31 13:20:00,46.77,46.8,46.76,46.77,49466.0,39.0883,39.1134,39.08,39.0883,49466.0
2018-05-31 13:25:00,46.77,46.78,46.72,46.75,83266.0,39.0883,39.0967,39.0466,39.0716,83266.0
2018-05-31 13:30:00,46.74,46.76,46.7,46.7,149824.0,39.0633,39.08,39.0298,39.0298,149824.0
2018-05-31 13:35:00,46.71,46.77,46.7,46.77,184822.0,39.0382,39.0883,39.0298,39.0883,184822.0
2018-05-31 13:40:00,46.77,46.81,46.77,46.8,111772.0,39.0883,39.1218,39.0883,39.1134,111772.0
2018-05-31 13:45:00,46.8,46.81,46.79,46.8,70796.0,39.1134,39.1218,39.1051,39.1134,70796.0
2018-05-31 13:50:00,46.8,46.81,46.75,46.75,234137.0,39.1134,39.1218,39.0716,39.0716,234137.0
2018-05-31 13:55:00,46.76,46.76,46.64,46.67,359956.0,39.08,39.08,38.9797,39.0048,359956.0
2018-05-31 14:00:00,46.67,46.68,46.61,46.67,154716.0,39.0048,39.0131,38.9546,39.0048,154716.0
2018-05-31 14:05:00,46.68,46.69,46.66,46.66,58964.0,39.0131,39.0215,38.9964,38.9964,58964.0
2018-05-31 14:10:00,46.67,46.73,46.66,46.73,181855.0,39.0048,39.0549,38.9964,39.0549,181855.0
2018-05-31 14:15:00,46.72,46.77,46.7,46.75,327272.0,39.0466,39.0883,39.0298,39.0716,327272.0
2018-05-31 14:20:00,46.75,46.82,46.75,46.8,220691.0,39.0716,39.1301,39.0716,39.1134,220691.0
2018-05-31 14:25:00,46.8,46.83,46.8,46.81,133862.0,39.1134,39.1385,39.1134,39.1218,133862.0
2018-05-31 14:30:00,46.8,46.82,46.78,46.8,132509.0,39.1134,39.1301,39.0967,39.1134,132509.0
2018-05-31 14:35:00,46.8,46.81,46.77,46.79,109488.0,39.1134,39.1218,39.0883,39.1051,109488.0
2018-05-31 14:40:00,46.8,46.84,46.79,46.84,180818.0,39.1134,39.1468,39.1051,39.1468,180818.0
2018-05-31 14:45:00,46.84,46.86,46.81,46.83,209637.0,39.1468,39.1636,39.1218,39.1385,209637.0
2018-05-31 14:50:00,46.83,46.92,46.83,46.91,244458.0,39.1385,39.2137,39.1385,39.2054,244458.0
2018-05-31 14:55:00,46.9,46.92,46.86,46.9,144061.0,39.197,39.2137,39.1636,39.197,144061.0
2018-05-31 15:00:00,46.9,46.92,46.86,46.88,146184.0,39.197,39.2137,39.1636,39.1803,146184.0
2018-05-31 15:05:00,46.89,46.96,46.89,46.95,157137.0,39.1886,39.2471,39.1886,39.2388,157137.0
2018-05-31 15:10:00,46.95,46.95,46.9,46.93,99421.0,39.2388,39.2388,39.197,39.2221,99421.0
2018-05-31 15:15:00,46.93,46.95,46.9,46.94,84264.0,39.2221,39.2388,39.197,39.2304,84264.0
2018-05-31 15:20:00,46.94,46.95,46.89,46.9,135270.0,39.2304,39.2388,39.1886,39.197,135270.0
2018-05-31 15:25:00,46.9,46.96,46.88,46.95,152580.0,39.197,39.2471,39.1803,39.2388,152580.0
2018-05-31 15:30:00,46.95,46.96,46.92,46.92,250094.0,39.2388,39.2471,39.2137,39.2137,250094.0
2018-05-31 15:35:00,46.92,46.98,46.92,46.95,381238.0,39.2137,39.2639,39.2137,39.2388,381238.0
2018-05-31 15:40:00,46.96,46.97,46.88,46.9,251834.0,39.2471,39.2555,39.1803,39.197,251834.0
2018-05-31 15:45:00,46.89,46.9,46.77,46.78,1247599.0,39.1886,39.197,39.0883,39.0967,1247599.0
2018-05-31 15:50:00,46.77,46.78,46.7,46.7,1399865.0,39.0883,39.0967,39.0298,39.0298,1399865.0
2018-05-31 15:55:00,46.71,46.74,46.69,46.69,1842400.0,39.0382,39.0633,39.0215,39.0215,1842400.0
2018-06-01 09:30:00,46.99,47.09,46.99,47.09,314623.0,39.2722,39.3558,39.2722,39.3558,314623.0
2018-06-01 09:35:00,47.09,47.14,47.08,47.09,325627.0,39.3558,39.3976,39.3474,39.3558,325627.0
2018-06-01 09:40:00,47.1,47.2,47.09,47.16,971224.0,39.3641,39.4477,39.3558,39.4143,971224.0
2018-06-01 09:45:00,47.16,47.21,47.15,47.21,562351.0,39.4143,39.4561,39.4059,39.4561,562351.0
2018-06-01 09:50:00,47.21,47.32,47.2,47.3,1497770.0,39.4561,39.548,39.4477,39.5313,1497770.0
2018-06-01 09:55:00,47.3,47.32,47.22,47.23,348754.0,39.5313,39.548,39.4644,39.4728,348754.0
2018-06-01 10:00:00,47.24,47.3,47.23,47.29,572526.0,39.4811,39.5313,39.4728,39.5229,572526.0
2018-06-01 10:05:00,47.3,47.31,47.23,47.23,338340.0,39.5313,39.5397,39.4728,39.4728,338340.0
2018-06-01 10:10:00,47.23,47.25,47.19,47.19,166116.0,39.4728,39.4895,39.4394,39.4394,166116.0
2018-06-01 10:15:00,47.19,47.23,47.11,47.21,607604.0,39.4394,39.4728,39.3725,39.4561,607604.0
2018-06-01 10:20:00,47.22,47.3,47.22,47.26,658779.0,39.4644,39.5313,39.4644,39.4979,658779.0
2018-06-01 10:25:00,47.25,47.27,47.16,47.17,197515.0,39.4895,39.5062,39.4143,39.4226,197515.0
2018-06-01 10:30:00,47.17,47.22,47.16,47.21,195947.0,39.4226,39.4644,39.4143,39.4561,195947.0
2018-06-01 10:35:00,47.21,47.21,47.15,47.17,255347.0,39.4561,39.4561,39.4059,39.4226,255347.0
2018-06-01 10:40:00,47.17,47.17,47.09,47.11,185077.0,39.4226,39.4226,39.3558,39.3725,185077.0
2018-06-01 10:45:00,47.11,47.17,47.1,47.17,180920.0,39.3725,39.4226,39.3641,39.4226,180920.0
2018-06-01 10:50:00,47.18,47.22,47.16,47.21,239628.0,39.431,39.4644,39.4143,39.4561,239628.0
2018-06-01 10:55:00,47.21,47.24,47.19,47.19,385196.0,39.4561,39.4811,39.4394,39.4394,385196.0
2018-06-01 11:00:00,47.19,47.25,47.18,47.24,214636.0,39.4394,39.4895,39.431,39.4811,214636.0
2018-06-01 11:05:00,47.23,47.25,47.18,47.19,256021.0,39.4728,39.4895,39.431,39.4394,256021.0
2018-06-01 11:10:00,47.19,47.23,47.17,47.2,160953.0,39.4394,39.4728,39.4226,39.4477,160953.0
2018-06-01 11:15:00,47.2,47.25,47.2,47.23,102238.0,39.4477,39.4895,39.4477,39.4728,102238.0
2018-06-01 11:20:00,47.24,47.28,47.23,47.24,185291.0,39.4811,39.5146,39.4728,39.4811,185291.0
2018-06-01 11:25:00,47.24,47.28,47.18,47.18,200363.0,39.4811,39.5146,39.431,39.431,200363.0
2018-06-01 11:30:00,47.18,47.24,47.16,47.22,161954.0,39.431,39.4811,39.4143,39.4644,161954.0
2018-06-01 11:35:00,47.22,47.27,47.21,47.24,137386.0,39.4644,39.5062,39.4561,39.4811,137386.0
2018-06-01 11:40:00,47.24,47.26,47.21,47.22,113086.0,39.4811,39.4979,39.4561,39.4644,113086.0
2018-06-01 11:45:00,47.23,47.26,47.21,47.26,97178.0,39.4728,39.4979,39.4561,39.4979,97178.0
2018-06-01 11:50:00,47.26,47.3,47.25,47.26,166354.0,39.4979,39.5313,39.4895,39.4979,166354.0
2018-06-01 11:55:00,47.26,47.29,47.25,47.25,108934.0,39.4979,39.5229,39.4895,39.4895,108934.0
2018-06-01 12:00:00,47.25,47.28,47.25,47.27,97305.0,39.4895,39.5146,39.4895,39.5062,97305.0
2018-06-01 12:05:00,47.27,47.29,47.25,47.28,62832.0,39.5062,39.5229,39.4895,39.5146,62832.0
2018-06-01 12:10:00,47.29,47.33,47.28,47.31,145294.0,39.5229,39.5564,39.5146,39.5397,145294.0
2018-06-01 12:15:00,47.31,47.34,47.3,47.32,143297.0,39.5397,39.5647,39.5313,39.548,143297.0
2018-06-01 12:20:00,47.32,47.33,47.3,47.32,132595.0,39.548,39.5564,39.5313,39.548,132595.0
2018-06-01 12:25:00,47.32,47.34,47.3,47.32,144437.0,39.548,39.5647,39.5313,39.548,144437.0
2018-06-01 12:30:00,47.33,47.35,47.32,47.34,100863.0,39.5564,39.5731,39.548,39.5647,100863.0
2018-06-01 12:35:00,47.34,47.36,47.31,47.32,82681.0,39.5647,39.5814,39.5397,39.548,82681.0
2018-06-01 12:40:00,47.32,47.34,47.3,47.32,111771.0,39.548,39.5647,39.5313,39.548,111771.0
2018-06-01 12:45:00,47.32,47.35,47.31,47.32,73503.0,39.548,39.5731,39.5397,39.548,73503.0
2018-06-01 12:50:00,47.32,47.32,47.28,47.29,90386.0,39.548,39.548,39.5146,39.5229,90386.0
2018-06-01 12:55:00,47.29,47.3,47.26,47.3,235797.0,39.5229,39.5313,39.4979,39.5313,235797.0
2018-06-01 13:00:00,47.3,47.35,47.29,47.33,166351.0,39.5313,39.5731,39.5229,39.5564,166351.0
2018-06-01 13:05:00,47.33,47.38,47.33,47.36,164059.0,39.5564,39.5982,39.5564,39.5814,164059.0
2018-06-01 13:10:00,47.37,47.37,47.35,47.36,37011.0,39.5898,39.5898,39.5731,39.5814,37011.0
2018-06-01 13:15:00,47.35,47.36,47.33,47.34,49711.0,39.5731,39.5814,39.5564,39.5647,49711.0
2018-06-01 13:20:00,47.34,47.37,47.33,47.36,102362.0,39.5647,39.5898,39.5564,39.5814,102362.0
2018-06-01 13:25:00,47.36,47.36,47.32,47.33,78066.0,39.5814,39.5814,39.548,39.5564,78066.0
2018-06-01 13:30:00,47.33,47.35,47.32,47.34,88478.0,39.5564,39.5731,39.548,39.5647,88478.0
2018-06-01 13:35:00,47.34,47.35,47.32,47.35,69358.0,39.5647,39.5731,39.548,39.5731,69358.0
2018-06-01 13:40:00,47.34,47.36,47.34,47.35,123191.0,39.5647,39.5814,39.5647,39.5731,123191.0
2018-06-01 13:45:00,47.34,47.37,47.33,47.34,95094.0,39.5647,39.5898,39.5564,39.5647,95094.0
2018-06-01 13:50:00,47.34,47.36,47.33,47.34,55552.0,39.5647,39.5814,39.5564,39.5647,55552.0
2018-06-01 13:55:00,47.34,47.37,47.33,47.36,148727.0,39.5647,39.5898,39.5564,39.5814,148727.0
2018-06-01 14:00:00,47.37,47.38,47.34,47.34,39516.0,39.5898,39.5982,39.5647,39.5647,39516.0
2018-06-01 14:05:00,47.34,47.35,47.27,47.3,132332.0,39.5647,39.5731,39.5062,39.5313,132332.0
2018-06-01 14:10:00,47.29,47.33,47.28,47.32,74788.0,39.5229,39.5564,39.5146,39.548,74788.0
2018-06-01 14:15:00,47.32,47.33,47.31,47.31,49399.0,39.548,39.5564,39.5397,39.5397,49399.0
2018-06-01 14:20:00,47.32,47.35,47.31,47.33,106030.0,39.548,39.5731,39.5397,39.5564,106030.0
2018-06-01 14:25:00,47.33,47.36,47.32,47.35,61011.0,39.5564,39.5814,39.548,39.5731,61011.0
2018-06-01 14:30:00,47.36,47.36,47.3,47.31,148845.0,39.5814,39.5814,39.5313,39.5397,148845.0
2018-06-01 14:35:00,47.32,47.34,47.31,47.32,83089.0,39.548,39.5647,39.5397,39.548,83089.0
2018-06-01 14:40:00,47.32,47.39,47.31,47.38,321148.0,39.548,39.6065,39.5397,39.5982,321148.0
2018-06-01 14:45:00,47.38,47.4,47.36,47.39,149945.0,39.5982,39.6149,39.5814,39.6065,149945.0
2018-06-01 14:50:00,47.38,47.4,47.37,47.4,83058.0,39.5982,39.6149,39.5898,39.6149,83058.0
2018-06-01 14:55:00,47.39,47.41,47.37,47.39,91416.0,39.6065,39.6232,39.5898,39.6065,91416.0
2018-06-01 15:00:00,47.39,47.4,47.35,47.36,111793.0,39.6065,39.6149,39.5731,39.5814,111793.0
2018-06-01 15:05:00,47.36,47.37,47.33,47.34,116375.0,39.5814,39.5898,39.5564,39.5647,116375.0
2018-06-01 15:10:00,47.34,47.36,47.28,47.3,205890.0,39.5647,39.5814,39.5146,39.5313,205890.0
2018-06-01 15:15:00,47.3,47.32,47.29,47.3,80748.0,39.5313,39.548,39.5229,39.5313,80748.0
2018-06-01 15:20:00,47.3,47.32,47.28,47.28,132087.0,39.5313,39.548,39.5146,39.5146,132087.0
2018-06-01 15:25:00,47.28,47.32,47.28,47.3,156662.0,39.5146,39.548,39.5146,39.5313,156662.0
2018-06-01 15:30:00,47.3,47.31,47.29,47.3,104513.0,39.5313,39.5397,39.5229,39.5313,104513.0
2018-06-01 15:35:00,47.3,47.32,47.29,47.32,169774.0,39.5313,39.548,39.5229,39.548,169774.0
2018-06-01 15:40:00,47.32,47.35,47.31,47.34,475347.0,39.548,39.5731,39.5397,39.5647,475347.0
2018-06-01 15:45:00,47.34,47.35,47.28,47.29,860834.0,39.5647,39.5731,39.5146,39.5229,860834.0
2018-06-01 15:50:00,47.28,47.31,47.27,47.3,903468.0,39.5146,39.5397,39.5062,39.5313,903468.0
2018-06-01 15:55:00,47.3,47.31,47.27,47.28,1311910.0,39.5313,39.5397,39.5062,39.5146,1311910.0
2018-06-04 09:30:00,47.83,47.93,47.8,47.91,408061.0,39.9742,40.0578,39.9492,40.0411,408061.0
2018-06-04 09:35:00,47.91,47.96,47.91,47.94,267793.0,40.0411,40.0829,40.0411,40.0662,267793.0
2018-06-04 09:40:00,47.95,47.97,47.93,47.96,208058.0,40.0745,40.0913,40.0578,40.0829,208058.0
2018-06-04 09:45:00,47.96,47.96,47.89,47.89,125529.0,40.0829,40.0829,40.0244,40.0244,125529.0
2018-06-04 09:50:00,47.9,47.91,47.86,47.87,197357.0,40.0327,40.0411,39.9993,40.0077,197357.0
2018-06-04 09:55:00,47.87,47.91,47.86,47.91,111332.0,40.0077,40.0411,39.9993,40.0411,111332.0
2018-06-04 10:00:00,47.91,47.94,47.89,47.89,331265.0,40.0411,40.0662,40.0244,40.0244,331265.0
2018-06-04 10:05:00,47.9,47.9,47.82,47.83,315863.0,40.0327,40.0327,39.9659,39.9742,315863.0
2018-06-04 10:10:00,47.83,47.86,47.82,47.85,181491.0,39.9742,39.9993,39.9659,39.991,181491.0
2018-06-04 10:15:00,47.84,47.9,47.84,47.89,151096.0,39.9826,40.0327,39.9826,40.0244,151096.0
2018-06-04 10:20:00,47.89,47.91,47.87,47.88,151403.0,40.0244,40.0411,40.0077,40.016,151403.0
2018-06-04 10:25:00,47.88,47.89,47.85,47.86,108926.0,40.016,40.0244,39.991,39.9993,108926.0
2018-06-04 10:30:00,47.85,47.86,47.81,47.84,139438.0,39.991,39.9993,39.9575,39.9826,139438.0
2018-06-04 10:35:00,47.83,47.87,47.83,47.86,221355.0,39.9742,40.0077,39.9742,39.9993,221355.0
2018-06-04 10:40:00,47.86,47.9,47.85,47.88,160509.0,39.9993,40.0327,39.991,40.016,160509.0
2018-06-04 10:45:00,47.88,47.9,47.86,47.88,199608.0,40.016,40.0327,39.9993,40.016,199608.0
2018-06-04 10:50:00,47.89,47.91,47.85,47.89,158345.0,40.0244,40.0411,39.991,40.0244,158345.0
2018-06-04 10:55:00,47.89,47.92,47.88,47.9,194221.0,40.0244,40.0495,40.016,40.0327,194221.0
2018-06-04 11:00:00,47.91,47.93,47.89,47.91,189525.0,40.0411,40.0578,40.0244,40.0411,189525.0
2018-06-04 11:05:00,47.91,47.92,47.88,47.88,130098.0,40.0411,40.0495,40.016,40.016,130098.0
2018-06-04 11:10:00,47.89,47.91,47.85,47.87,147619.0,40.0244,40.0411,39.991,40.0077,147619.0
2018-06-04 11:15:00,47.87,47.89,47.85,47.87,104078.0,40.0077,40.0244,39.991,40.0077,104078.0
2018-06-04 11:20:00,47.87,47.89,47.86,47.88,72847.0,40.0077,40.0244,39.9993,40.016,72847.0
2018-06-04 11:25:00,47.88,47.89,47.86,47.88,316267.0,40.016,40.0244,39.9993,40.016,316267.0
2018-06-04 11:30:00,47.88,47.89,47.82,47.84,184608.0,40.016,40.0244,39.9659,39.9826,184608.0
2018-06-04 11:35:00,47.84,47.85,47.82,47.83,57626.0,39.9826,39.991,39.9659,39.9742,57626.0
2018-06-04 11:40:00,47.84,47.88,47.83,47.88,57970.0,39.9826,40.016,39.9742,40.016,57970.0
2018-06-04 11:45:00,47.88,47.91,47.87,47.89,176060.0,40.016,40.0411,40.0077,40.0244,176060.0
2018-06-04 11:50:00,47.89,47.89,47.84,47.86,141392.0,40.0244,40.0244,39.9826,39.9993,141392.0
2018-06-04 11:55:00,47.86,47.92,47.85,47.91,216415.0,39.9993,40.0495,39.991,40.0411,216415.0
2018-06-04 12:00:00,47.91,47.92,47.88,47.89,107179.0,40.0411,40.0495,40.016,40.0244,107179.0
2018-06-04 12:05:00,47.89,47.91,47.89,47.9,21256.0,40.0244,40.0411,40.0244,40.0327,21256.0
2018-06-04 12:10:00,47.9,47.91,47.87,47.9,87839.0,40.0327,40.0411,40.0077,40.0327,87839.0
2018-06-04 12:15:00,47.9,47.91,47.88,47.9,85248.0,40.0327,40.0411,40.016,40.0327,85248.0
2018-06-04 12:20:00,47.9,47.94,47.9,47.94,75789.0,40.0327,40.0662,40.0327,40.0662,75789.0
2018-06-04 12:25:00,47.93,47.94,47.92,47.94,72051.0,40.0578,40.0662,40.0495,40.0662,72051.0
2018-06-04 12:30:00,47.94,47.94,47.92,47.94,111347.0,40.0662,40.0662,40.0495,40.0662,111347.0
2018-06-04 12:35:00,47.94,47.95,47.91,47.92,107075.0,40.0662,40.0745,40.0411,40.0495,107075.0
2018-06-04 12:40:00,47.93,47.93,47.9,47.93,83447.0,40.0578,40.0578,40.0327,40.0578,83447.0
2018-06-04 12:45:00,47.92,47.94,47.91,47.93,55270.0,40.0495,40.0662,40.0411,40.0578,55270.0
2018-06-04 12:50:00,47.93,47.95,47.92,47.92,77475.0,40.0578,40.0745,40.0495,40.0495,77475.0
2018-06-04 12:55:00,47.93,47.94,47.92,47.94,72077.0,40.0578,40.0662,40.0495,40.0662,72077.0
2018-06-04 13:00:00,47.94,47.96,47.93,47.94,79890.0,40.0662,40.0829,40.0578,40.0662,79890.0
2018-06-04 13:05:00,47.95,47.96,47.93,47.96,74089.0,40.0745,40.0829,40.0578,40.0829,74089.0
2018-06-04 13:10:00,47.96,47.98,47.95,47.98,59327.0,40.0829,40.0996,40.0745,40.0996,59327.0
2018-06-04 13:15:00,47.98,48.0,47.97,48.0,61476.0,40.0996,40.1163,40.0913,40.1163,61476.0
2018-06-04 13:20:00,48.0,48.01,47.99,48.01,95354.0,40.1163,40.1247,40.108,40.1247,95354.0
2018-06-04 13:25:00,48.01,48.02,47.99,48.01,150976.0,40.1247,40.133,40.108,40.1247,150976.0
2018-06-04 13:30:00,48.01,48.01,47.97,47.97,77911.0,40.1247,40.1247,40.0913,40.0913,77911.0
2018-06-04 13:35:00,47.97,47.99,47.96,47.97,93142.0,40.0913,40.108,40.0829,40.0913,93142.0
2018-06-04 13:40:00,47.97,47.99,47.96,47.99,33112.0,40.0913,40.108,40.0829,40.108,33112.0
2018-06-04 13:45:00,47.98,48.0,47.98,47.99,37299.0,40.0996,40.1163,40.0996,40.108,37299.0
2018-06-04 13:50:00,47.99,47.99,47.97,47.98,85139.0,40.108,40.108,40.0913,40.0996,85139.0
2018-06-04 13:55:00,47.98,48.01,47.97,48.01,162655.0,40.0996,40.1247,40.0913,40.1247,162655.0
2018-06-04 14:00:00,48.01,48.01,47.98,48.0,150662.0,40.1247,40.1247,40.0996,40.1163,150662.0
2018-06-04 14:05:00,48.0,48.0,47.99,48.0,37913.0,40.1163,40.1163,40.108,40.1163,37913.0
2018-06-04 14:10:00,48.0,48.01,47.99,48.01,76176.0,40.1163,40.1247,40.108,40.1247,76176.0
2018-06-04 14:15:00,48.0,48.01,47.95,47.97,194307.0,40.1163,40.1247,40.0745,40.0913,194307.0
2018-06-04 14:20:00,47.97,47.97,47.95,47.96,54058.0,40.0913,40.0913,40.0745,40.0829,54058.0
2018-06-04 14:25:00,47.96,47.96,47.93,47.95,57241.0,40.0829,40.0829,40.0578,40.0745,57241.0
2018-06-04 14:30:00,47.95,47.96,47.94,47.94,86143.0,40.0745,40.0829,40.0662,40.0662,86143.0
2018-06-04 14:35:00,47.94,47.96,47.92,47.95,68531.0,40.0662,40.0829,40.0495,40.0745,68531.0
2018-06-04 14:40:00,47.95,47.96,47.93,47.96,63040.0,40.0745,40.0829,40.0578,40.0829,63040.0
2018-06-04 14:45:00,47.96,47.97,47.95,47.97,44561.0,40.0829,40.0913,40.0745,40.0913,44561.0
2018-06-04 14:50:00,47.96,47.98,47.95,47.97,118546.0,40.0829,40.0996,40.0745,40.0913,118546.0
2018-06-04 14:55:00,47.97,48.04,47.96,48.02,417850.0,40.0913,40.1498,40.0829,40.133,417850.0
2018-06-04 15:00:00,48.01,48.01,47.99,48.0,77043.0,40.1247,40.1247,40.108,40.1163,77043.0
2018-06-04 15:05:00,48.0,48.01,47.99,48.01,81335.0,40.1163,40.1247,40.108,40.1247,81335.0
2018-06-04 15:10:00,48.01,48.03,48.0,48.02,108637.0,40.1247,40.1414,40.1163,40.133,108637.0
2018-06-04 15:15:00,48.03,48.03,48.0,48.03,188899.0,40.1414,40.1414,40.1163,40.1414,188899.0
2018-06-04 15:20:00,48.03,48.03,47.99,47.99,129768.0,40.1414,40.1414,40.108,40.108,129768.0
2018-06-04 15:25:00,47.99,48.01,47.99,48.01,76999.0,40.108,40.1247,40.108,40.1247,76999.0
2018-06-04 15:30:00,48.01,48.02,47.99,48.02,163034.0,40.1247,40.133,40.108,40.133,163034.0
2018-06-04 15:35:00,48.02,48.02,47.99,48.0,143167.0,40.133,40.133,40.108,40.1163,143167.0
2018-06-04 15:40:00,48.0,48.0,47.98,47.98,283728.0,40.1163,40.1163,40.0996,40.0996,283728.0
2018-06-04 15:45:00,47.98,47.99,47.95,47.96,263666.0,40.0996,40.108,40.0745,40.0829,263666.0
2018-06-04 15:50:00,47.96,48.01,47.96,47.98,524964.0,40.0829,40.1247,40.0829,40.0996,524964.0
2018-06-04 15:55:00,47.98,47.99,47.95,47.97,1292567.0,40.0996,40.108,40.0745,40.0913,1292567.0
2018-06-05 09:30:00,48.07,48.15,48.03,48.07,304801.0,40.1748,40.2417,40.1414,40.1748,304801.0
2018-06-05 09:35:00,48.07,48.11,48.05,48.08,161631.0,40.1748,40.2083,40.1581,40.1832,161631.0
2018-06-05 09:40:00,48.08,48.09,48.03,48.08,280535.0,40.1832,40.1915,40.1414,40.1832,280535.0
2018-06-05 09:45:00,48.07,48.08,48.0,48.02,290427.0,40.1748,40.1832,40.1163,40.133,290427.0
2018-06-05 09:50:00,48.03,48.06,48.01,48.06,158855.0,40.1414,40.1665,40.1247,40.1665,158855.0
2018-06-05 09:55:00,48.05,48.06,48.02,48.04,125610.0,40.1581,40.1665,40.133,40.1498,125610.0
2018-06-05 10:00:00,48.04,48.08,48.03,48.05,174334.0,40.1498,40.1832,40.1414,40.1581,174334.0
2018-06-05 10:05:00,48.05,48.09,48.03,48.07,170609.0,40.1581,40.1915,40.1414,40.1748,170609.0
2018-06-05 10:10:00,48.07,48.1,48.05,48.07,197424.0,40.1748,40.1999,40.1581,40.1748,197424.0
2018-06-05 10:15:00,48.07,48.07,48.03,48.07,100581.0,40.1748,40.1748,40.1414,40.1748,100581.0
2018-06-05 10:20:00,48.07,48.08,48.05,48.07,105243.0,40.1748,40.1832,40.1581,40.1748,105243.0
2018-06-05 10:25:00,48.06,48.09,48.04,48.09,153742.0,40.1665,40.1915,40.1498,40.1915,153742.0
2018-06-05 10:30:00,48.09,48.11,48.06,48.07,468420.0,40.1915,40.2083,40.1665,40.1748,468420.0
2018-06-05 10:35:00,48.07,48.08,48.01,48.04,234373.0,40.1748,40.1832,40.1247,40.1498,234373.0
2018-06-05 10:40:00,48.04,48.05,48.0,48.01,90408.0,40.1498,40.1581,40.1163,40.1247,90408.0
2018-06-05 10:45:00,48.02,48.02,47.97,47.98,166299.0,40.133,40.133,40.0913,40.0996,166299.0
2018-06-05 10:50:00,47.98,48.04,47.98,48.03,173116.0,40.0996,40.1498,40.0996,40.1414,173116.0
2018-06-05 10:55:00,48.03,48.08,48.01,48.07,235398.0,40.1414,40.1832,40.1247,40.1748,235398.0
2018-06-05 11:00:00,48.07,48.08,48.02,48.02,86010.0,40.1748,40.1832,40.133,40.133,86010.0
2018-06-05 11:05:00,48.02,48.03,47.95,47.95,202434.0,40.133,40.1414,40.0745,40.0745,202434.0
2018-06-05 11:10:00,47.95,48.0,47.94,47.99,172569.0,40.0745,40.1163,40.0662,40.108,172569.0
2018-06-05 11:15:00,48.0,48.04,48.0,48.03,80680.0,40.1163,40.1498,40.1163,40.1414,80680.0
2018-06-05 11:20:00,48.03,48.05,48.02,48.02,91910.0,40.1414,40.1581,40.133,40.133,91910.0
2018-06-05 11:25:00,48.02,48.03,48.0,48.01,67892.0,40.133,40.1414,40.1163,40.1247,67892.0
2018-06-05 11:30:00,48.01,48.01,47.93,47.94,172229.0,40.1247,40.1247,40.0578,40.0662,172229.0
2018-06-05 11:35:00,47.94,47.96,47.91,47.93,110480.0,40.0662,40.0829,40.0411,40.0578,110480.0
2018-06-05 11:40:00,47.93,47.94,47.89,47.9,96081.0,40.0578,40.0662,40.0244,40.0327,96081.0
2018-06-05 11:45:00,47.9,47.94,47.89,47.94,125319.0,40.0327,40.0662,40.0244,40.0662,125319.0
2018-06-05 11:50:00,47.93,47.96,47.93,47.95,120409.0,40.0578,40.0829,40.0578,40.0745,120409.0
2018-06-05 11:55:00,47.95,47.98,47.93,47.96,80431.0,40.0745,40.0996,40.0578,40.0829,80431.0
2018-06-05 12:00:00,47.96,47.99,47.93,47.93,136228.0,40.0829,40.108,40.0578,40.0578,136228.0
2018-06-05 12:05:00,47.94,47.98,47.91,47.97,89253.0,40.0662,40.0996,40.0411,40.0913,89253.0
2018-06-05 12:10:00,47.98,48.0,47.96,47.99,82446.0,40.0996,40.1163,40.0829,40.108,82446.0
2018-06-05 12:15:00,48.0,48.0,47.96,47.97,72951.0,40.1163,40.1163,40.0829,40.0913,72951.0
2018-06-05 12:20:00,47.97,47.99,47.94,47.94,69679.0,40.0913,40.108,40.0662,40.0662,69679.0
2018-06-05 12:25:00,47.94,47.98,47.93,47.97,125799.0,40.0662,40.0996,40.0578,40.0913,125799.0
2018-06-05 12:30:00,47.98,47.98,47.95,47.97,89113.0,40.0996,40.0996,40.0745,40.0913,89113.0
2018-06-05 12:35:00,47.97,48.0,47.95,47.98,76739.0,40.0913,40.1163,40.0745,40.0996,76739.0
2018-06-05 12:40:00,47.99,47.99,47.96,47.98,82508.0,40.108,40.108,40.0829,40.0996,82508.0
2018-06-05 12:45:00,47.98,47.98,47.94,47.95,64211.0,40.0996,40.0996,40.0662,40.0745,64211.0
2018-06-05 12:50:00,47.95,47.97,47.92,47.97,112522.0,40.0745,40.0913,40.0495,40.0913,112522.0
2018-06-05 12:55:00,47.96,48.0,47.95,47.99,113597.0,40.0829,40.1163,40.0745,40.108,113597.0
2018-06-05 13:00:00,47.99,48.01,47.98,48.0,86147.0,40.108,40.1247,40.0996,40.1163,86147.0
2018-06-05 13:05:00,48.0,48.04,47.98,48.04,48950.0,40.1163,40.1498,40.0996,40.1498,48950.0
2018-06-05 13:10:00,48.04,48.05,48.02,48.04,31541.0,40.1498,40.1581,40.133,40.1498,31541.0
2018-06-05 13:15:00,48.05,48.06,48.04,48.04,35699.0,40.1581,40.1665,40.1498,40.1498,35699.0
2018-06-05 13:20:00,48.04,48.05,48.03,48.03,38783.0,40.1498,40.1581,40.1414,40.1414,38783.0
2018-06-05 13:25:00,48.03,48.04,48.02,48.03,63490.0,40.1414,40.1498,40.133,40.1414,63490.0
2018-06-05 13:30:00,48.02,48.03,47.97,47.98,90651.0,40.133,40.1414,40.0913,40.0996,90651.0
2018-06-05 13:35:00,47.98,47.99,47.97,47.99,100948.0,40.0996,40.108,40.0913,40.108,100948.0
2018-06-05 13:40:00,47.98,48.02,47.96,48.01,108545.0,40.0996,40.133,40.0829,40.1247,108545.0
2018-06-05 13:45:00,48.02,48.02,48.0,48.01,34650.0,40.133,40.133,40.1163,40.1247,34650.0
2018-06-05 13:50:00,48.02,48.02,47.98,47.98,49983.0,40.133,40.133,40.0996,40.0996,49983.0
2018-06-05 13:55:00,47.99,48.03,47.99,48.02,75541.0,40.108,40.1414,40.108,40.133,75541.0
2018-06-05 14:00:00,48.02,48.04,47.99,48.01,98967.0,40.133,40.1498,40.108,40.1247,98967.0
2018-06-05 14:05:00,48.01,48.03,48.0,48.02,102627.0,40.1247,40.1414,40.1163,40.133,102627.0
2018-06-05 14:10:00,48.02,48.03,48.01,48.02,90172.0,40.133,40.1414,40.1247,40.133,90172.0
2018-06-05 14:15:00,48.03,48.06,48.02,48.06,58482.0,40.1414,40.1665,40.133,40.1665,58482.0
2018-06-05 14:20:00,48.06,48.06,48.04,48.05,44515.0,40.1665,40.1665,40.1498,40.1581,44515.0
2018-06-05 14:25:00,48.05,48.07,48.03,48.05,105525.0,40.1581,40.1748,40.1414,40.1581,105525.0
2018-06-05 14:30:00,48.05,48.07,48.04,48.06,90793.0,40.1581,40.1748,40.1498,40.1665,90793.0
2018-06-05 14:35:00,48.07,48.08,48.05,48.07,75288.0,40.1748,40.1832,40.1581,40.1748,75288.0
2018-06-05 14:40:00,48.07,48.1,48.06,48.1,58874.0,40.1748,40.1999,40.1665,40.1999,58874.0
2018-06-05 14:45:00,48.09,48.11,48.07,48.09,62590.0,40.1915,40.2083,40.1748,40.1915,62590.0
2018-06-05 14:50:00,48.09,48.11,48.08,48.1,46659.0,40.1915,40.2083,40.1832,40.1999,46659.0
2018-06-05 14:55:00,48.1,48.12,48.08,48.11,113834.0,40.1999,40.2166,40.1832,40.2083,113834.0
2018-06-05 15:00:00,48.11,48.11,48.08,48.09,38457.0,40.2083,40.2083,40.1832,40.1915,38457.0
2018-06-05 15:05:00,48.09,48.1,48.08,48.09,71834.0,40.1915,40.1999,40.1832,40.1915,71834.0
2018-06-05 15:10:00,48.09,48.09,48.04,48.05,100796.0,40.1915,40.1915,40.1498,40.1581,100796.0
2018-06-05 15:15:00,48.05,48.07,48.03,48.06,128268.0,40.1581,40.1748,40.1414,40.1665,128268.0
2018-06-05 15:20:00,48.06,48.07,48.03,48.03,103568.0,40.1665,40.1748,40.1414,40.1414,103568.0
2018-06-05 15:25:00,48.03,48.06,48.03,48.05,86071.0,40.1414,40.1665,40.1414,40.1581,86071.0
2018-06-05 15:30:00,48.05,48.07,48.04,48.06,119316.0,40.1581,40.1748,40.1498,40.1665,119316.0
2018-06-05 15:35:00,48.05,48.08,48.05,48.07,92987.0,40.1581,40.1832,40.1581,40.1748,92987.0
2018-06-05 15:40:00,48.07,48.09,48.05,48.07,85863.0,40.1748,40.1915,40.1581,40.1748,85863.0
2018-06-05 15:45:00,48.07,48.11,48.06,48.11,191465.0,40.1748,40.2083,40.1665,40.2083,191465.0
2018-06-05 15:50:00,48.11,48.12,48.07,48.08,278027.0,40.2083,40.2166,40.1748,40.1832,278027.0
2018-06-05 15:55:00,48.09,48.1,48.05,48.06,503781.0,40.1915,40.1999,40.1581,40.1665,503781.0
2018-06-06 09:30:00,48.32,48.36,48.3,48.34,237807.0,40.3838,40.4172,40.3671,40.4005,237807.0
2018-06-06 09:35:00,48.34,48.4,48.34,48.39,156004.0,40.4005,40.4506,40.4005,40.4423,156004.0
2018-06-06 09:40:00,48.39,48.42,48.37,48.39,153026.0,40.4423,40.4673,40.4256,40.4423,153026.0
2018-06-06 09:45:00,48.39,48.43,48.37,48.38,167928.0,40.4423,40.4757,40.4256,40.4339,167928.0
2018-06-06 09:50:00,48.38,48.4,48.37,48.38,118055.0,40.4339,40.4506,40.4256,40.4339,118055.0
2018-06-06 09:55:00,48.38,48.38,48.29,48.3,174470.0,40.4339,40.4339,40.3587,40.3671,174470.0
2018-06-06 10:00:00,48.3,48.33,48.25,48.25,458909.0,40.3671,40.3921,40.3253,40.3253,458909.0
2018-06-06 10:05:00,48.26,48.3,48.24,48.29,128674.0,40.3336,40.3671,40.3169,40.3587,128674.0
2018-06-06 10:10:00,48.29,48.33,48.29,48.31,114121.0,40.3587,40.3921,40.3587,40.3754,114121.0
2018-06-06 10:15:00,48.31,48.32,48.27,48.29,126669.0,40.3754,40.3838,40.342,40.3587,126669.0
2018-06-06 10:20:00,48.3,48.33,48.29,48.32,178626.0,40.3671,40.3921,40.3587,40.3838,178626.0
2018-06-06 10:25:00,48.32,48.34,48.32,48.32,79801.0,40.3838,40.4005,40.3838,40.3838,79801.0
2018-06-06 10:30:00,48.32,48.33,48.29,48.3,66462.0,40.3838,40.3921,40.3587,40.3671,66462.0
2018-06-06 10:35:00,48.3,48.31,48.28,48.31,35160.0,40.3671,40.3754,40.3503,40.3754,35160.0
2018-06-06 10:40:00,48.3,48.31,48.24,48.26,118977.0,40.3671,40.3754,40.3169,40.3336,118977.0
2018-06-06 10:45:00,48.27,48.27,48.19,48.19,167896.0,40.342,40.342,40.2751,40.2751,167896.0
2018-06-06 10:50:00,48.2,48.27,48.19,48.27,129586.0,40.2835,40.342,40.2751,40.342,129586.0
2018-06-06 10:55:00,48.27,48.33,48.27,48.33,89934.0,40.342,40.3921,40.342,40.3921,89934.0
2018-06-06 11:00:00,48.33,48.35,48.32,48.34,90656.0,40.3921,40.4088,40.3838,40.4005,90656.0
2018-06-06 11:05:00,48.34,48.34,48.31,48.33,73081.0,40.4005,40.4005,40.3754,40.3921,73081.0
2018-06-06 11:10:00,48.33,48.34,48.3,48.32,89289.0,40.3921,40.4005,40.3671,40.3838,89289.0
2018-06-06 11:15:00,48.32,48.34,48.29,48.33,112130.0,40.3838,40.4005,40.3587,40.3921,112130.0
2018-06-06 11:20:00,48.33,48.38,48.33,48.37,36374.0,40.3921,40.4339,40.3921,40.4256,36374.0
2018-06-06 11:25:00,48.38,48.41,48.35,48.41,163170.0,40.4339,40.459,40.4088,40.459,163170.0
2018-06-06 11:30:00,48.41,48.42,48.38,48.4,81820.0,40.459,40.4673,40.4339,40.4506,81820.0
2018-06-06 11:35:00,48.4,48.41,48.37,48.37,65388.0,40.4506,40.459,40.4256,40.4256,65388.0
2018-06-06 11:40:00,48.38,48.45,48.37,48.45,53621.0,40.4339,40.4924,40.4256,40.4924,53621.0
2018-06-06 11:45:00,48.45,48.48,48.43,48.48,165224.0,40.4924,40.5175,40.4757,40.5175,165224.0
2018-06-06 11:50:00,48.48,48.48,48.44,48.44,96219.0,40.5175,40.5175,40.4841,40.4841,96219.0
2018-06-06 11:55:00,48.44,48.48,48.44,48.48,55708.0,40.4841,40.5175,40.4841,40.5175,55708.0
2018-06-06 12:00:00,48.48,48.48,48.44,48.46,107679.0,40.5175,40.5175,40.4841,40.5008,107679.0
2018-06-06 12:05:00,48.46,48.46,48.43,48.43,102314.0,40.5008,40.5008,40.4757,40.4757,102314.0
2018-06-06 12:10:00,48.43,48.46,48.43,48.46,15120.0,40.4757,40.5008,40.4757,40.5008,15120.0
2018-06-06 12:15:00,48.46,48.47,48.43,48.46,57030.0,40.5008,40.5091,40.4757,40.5008,57030.0
2018-06-06 12:20:00,48.47,48.47,48.43,48.44,42125.0,40.5091,40.5091,40.4757,40.4841,42125.0
2018-06-06 12:25:00,48.44,48.45,48.42,48.44,31706.0,40.4841,40.4924,40.4673,40.4841,31706.0
2018-06-06 12:30:00,48.44,48.45,48.43,48.44,37243.0,40.4841,40.4924,40.4757,40.4841,37243.0
2018-06-06 12:35:00,48.43,48.45,48.42,48.43,28429.0,40.4757,40.4924,40.4673,40.4757,28429.0
2018-06-06 12:40:00,48.43,48.45,48.43,48.44,15334.0,40.4757,40.4924,40.4757,40.4841,15334.0
2018-06-06 12:45:00,48.45,48.46,48.44,48.46,42154.0,40.4924,40.5008,40.4841,40.5008,42154.0
2018-06-06 12:50:00,48.46,48.47,48.44,48.46,31252.0,40.5008,40.5091,40.4841,40.5008,31252.0
2018-06-06 12:55:00,48.47,48.47,48.46,48.47,24119.0,40.5091,40.5091,40.5008,40.5091,24119.0
2018-06-06 13:00:00,48.47,48.5,48.46,48.49,143462.0,40.5091,40.5342,40.5008,40.5258,143462.0
2018-06-06 13:05:00,48.49,48.52,48.48,48.52,45815.0,40.5258,40.5509,40.5175,40.5509,45815.0
2018-06-06 13:10:00,48.52,48.53,48.51,48.53,67622.0,40.5509,40.5593,40.5426,40.5593,67622.0
2018-06-06 13:15:00,48.53,48.54,48.52,48.52,195797.0,40.5593,40.5676,40.5509,40.5509,195797.0
2018-06-06 13:20:00,48.53,48.53,48.47,48.53,188339.0,40.5593,40.5593,40.5091,40.5593,188339.0
2018-06-06 13:25:00,48.52,48.55,48.52,48.54,90865.0,40.5509,40.576,40.5509,40.5676,90865.0
2018-06-06 13:30:00,48.54,48.55,48.54,48.55,59340.0,40.5676,40.576,40.5676,40.576,59340.0
2018-06-06 13:35:00,48.55,48.55,48.53,48.54,98438.0,40.576,40.576,40.5593,40.5676,98438.0
2018-06-06 13:40:00,48.55,48.56,48.55,48.55,80821.0,40.576,40.5843,40.576,40.576,80821.0
2018-06-06 13:45:00,48.55,48.57,48.55,48.57,60366.0,40.576,40.5927,40.576,40.5927,60366.0
2018-06-06 13:50:00,48.56,48.59,48.55,48.55,292967.0,40.5843,40.6094,40.576,40.576,292967.0
2018-06-06 13:55:00,48.55,48.56,48.53,48.56,92630.0,40.576,40.5843,40.5593,40.5843,92630.0
2018-06-06 14:00:00,48.56,48.57,48.55,48.57,54224.0,40.5843,40.5927,40.576,40.5927,54224.0
2018-06-06 14:05:00,48.57,48.58,48.54,48.55,232486.0,40.5927,40.6011,40.5676,40.576,232486.0
2018-06-06 14:10:00,48.54,48.58,48.54,48.58,39156.0,40.5676,40.6011,40.5676,40.6011,39156.0
2018-06-06 14:15:00,48.58,48.6,48.56,48.57,160375.0,40.6011,40.6178,40.5843,40.5927,160375.0
2018-06-06 14:20:00,48.57,48.58,48.56,48.58,29216.0,40.5927,40.6011,40.5843,40.6011,29216.0
2018-06-06 14:25:00,48.57,48.59,48.54,48.56,261653.0,40.5927,40.6094,40.5676,40.5843,261653.0
2018-06-06 14:30:00,48.56,48.58,48.56,48.58,74560.0,40.5843,40.6011,40.5843,40.6011,74560.0
2018-06-06 14:35:00,48.58,48.62,48.57,48.62,93784.0,40.6011,40.6345,40.5927,40.6345,93784.0
2018-06-06 14:40:00,48.62,48.63,48.61,48.63,155841.0,40.6345,40.6429,40.6261,40.6429,155841.0
2018-06-06 14:45:00,48.63,48.64,48.61,48.63,140260.0,40.6429,40.6512,40.6261,40.6429,140260.0
2018-06-06 14:50:00,48.63,48.64,48.61,48.61,123317.0,40.6429,40.6512,40.6261,40.6261,123317.0
2018-06-06 14:55:00,48.61,48.63,48.6,48.61,142828.0,40.6261,40.6429,40.6178,40.6261,142828.0
2018-06-06 15:00:00,48.6,48.62,48.6,48.62,105659.0,40.6178,40.6345,40.6178,40.6345,105659.0
2018-06-06 15:05:00,48.61,48.63,48.59,48.59,200798.0,40.6261,40.6429,40.6094,40.6094,200798.0
2018-06-06 15:10:00,48.59,48.65,48.59,48.65,299145.0,40.6094,40.6596,40.6094,40.6596,299145.0
2018-06-06 15:15:00,48.65,48.67,48.62,48.66,204664.0,40.6596,40.6763,40.6345,40.6679,204664.0
2018-06-06 15:20:00,48.66,48.68,48.65,48.66,279241.0,40.6679,40.6846,40.6596,40.6679,279241.0
2018-06-06 15:25:00,48.66,48.69,48.66,48.68,132704.0,40.6679,40.693,40.6679,40.6846,132704.0
2018-06-06 15:30:00,48.67,48.7,48.66,48.69,186035.0,40.6763,40.7014,40.6679,40.693,186035.0
2018-06-06 15:35:00,48.69,48.7,48.69,48.7,171040.0,40.693,40.7014,40.693,40.7014,171040.0
2018-06-06 15:40:00,48.69,48.7,48.69,48.7,175606.0,40.693,40.7014,40.693,40.7014,175606.0
2018-06-06 15:45:00,48.7,48.72,48.69,48.69,508472.0,40.7014,40.7181,40.693,40.693,508472.0
2018-06-06 15:50:00,48.69,48.71,48.68,48.68,608783.0,40.693,40.7097,40.6846,40.6846,608783.0
2018-06-06 15:55:00,48.69,48.75,48.65,48.75,1684952.0,40.693,40.7431,40.6596,40.7431,1684952.0
2018-06-07 09:30:00,48.91,48.93,48.81,48.83,230268.0,40.8769,40.8936,40.7933,40.81,230268.0
2018-06-07 09:35:00,48.83,48.85,48.81,48.85,57682.0,40.81,40.8267,40.7933,40.8267,57682.0
2018-06-07 09:40:00,48.85,48.87,48.79,48.87,309683.0,40.8267,40.8434,40.7766,40.8434,309683.0
2018-06-07 09:45:00,48.87,48.87,48.82,48.85,305356.0,40.8434,40.8434,40.8016,40.8267,305356.0
2018-06-07 09:50:00,48.84,48.87,48.83,48.84,144612.0,40.8184,40.8434,40.81,40.8184,144612.0
2018-06-07 09:55:00,48.84,48.86,48.81,48.85,122461.0,40.8184,40.8351,40.7933,40.8267,122461.0
2018-06-07 10:00:00,48.84,48.93,48.84,48.93,228078.0,40.8184,40.8936,40.8184,40.8936,228078.0
2018-06-07 10:05:00,48.93,48.93,48.83,48.85,166178.0,40.8936,40.8936,40.81,40.8267,166178.0
2018-06-07 10:10:00,48.85,48.86,48.81,48.86,83078.0,40.8267,40.8351,40.7933,40.8351,83078.0
2018-06-07 10:15:00,48.86,48.89,48.86,48.87,165974.0,40.8351,40.8601,40.8351,40.8434,165974.0
2018-06-07 10:20:00,48.88,48.88,48.84,48.86,225020.0,40.8518,40.8518,40.8184,40.8351,225020.0
2018-06-07 10:25:00,48.87,48.89,48.86,48.86,193418.0,40.8434,40.8601,40.8351,40.8351,193418.0
2018-06-07 10:30:00,48.87,48.87,48.82,48.83,168499.0,40.8434,40.8434,40.8016,40.81,168499.0
2018-06-07 10:35:00,48.82,48.83,48.76,48.79,176428.0,40.8016,40.81,40.7515,40.7766,176428.0
2018-06-07 10:40:00,48.79,48.84,48.78,48.82,112807.0,40.7766,40.8184,40.7682,40.8016,112807.0
2018-06-07 10:45:00,48.82,48.85,48.79,48.84,141094.0,40.8016,40.8267,40.7766,40.8184,141094.0
2018-06-07 10:50:00,48.84,48.85,48.82,48.84,85638.0,40.8184,40.8267,40.8016,40.8184,85638.0
2018-06-07 10:55:00,48.84,48.88,48.83,48.84,189156.0,40.8184,40.8518,40.81,40.8184,189156.0
2018-06-07 11:00:00,48.84,48.85,48.79,48.81,143661.0,40.8184,40.8267,40.7766,40.7933,143661.0
2018-06-07 11:05:00,48.82,48.84,48.75,48.78,211794.0,40.8016,40.8184,40.7431,40.7682,211794.0
2018-06-07 11:10:00,48.79,48.89,48.78,48.86,155172.0,40.7766,40.8601,40.7682,40.8351,155172.0
2018-06-07 11:15:00,48.87,48.87,48.82,48.83,180726.0,40.8434,40.8434,40.8016,40.81,180726.0
2018-06-07 11:20:00,48.83,48.85,48.82,48.84,97009.0,40.81,40.8267,40.8016,40.8184,97009.0
2018-06-07 11:25:00,48.85,48.86,48.8,48.82,102982.0,40.8267,40.8351,40.7849,40.8016,102982.0
2018-06-07 11:30:00,48.82,48.83,48.8,48.8,118524.0,40.8016,40.81,40.7849,40.7849,118524.0
2018-06-07 11:35:00,48.8,48.85,48.78,48.84,97812.0,40.7849,40.8267,40.7682,40.8184,97812.0
2018-06-07 11:40:00,48.85,48.88,48.79,48.8,190732.0,40.8267,40.8518,40.7766,40.7849,190732.0
2018-06-07 11:45:00,48.8,48.81,48.75,48.76,122353.0,40.7849,40.7933,40.7431,40.7515,122353.0
2018-06-07 11:50:00,48.76,48.76,48.68,48.69,665506.0,40.7515,40.7515,40.6846,40.693,665506.0
2018-06-07 11:55:00,48.69,48.75,48.68,48.73,165763.0,40.693,40.7431,40.6846,40.7264,165763.0
2018-06-07 12:00:00,48.73,48.76,48.69,48.72,126203.0,40.7264,40.7515,40.693,40.7181,126203.0
2018-06-07 12:05:00,48.73,48.77,48.72,48.75,102144.0,40.7264,40.7599,40.7181,40.7431,102144.0
2018-06-07 12:10:00,48.75,48.76,48.71,48.72,217794.0,40.7431,40.7515,40.7097,40.7181,217794.0
2018-06-07 12:15:00,48.72,48.72,48.69,48.72,122470.0,40.7181,40.7181,40.693,40.7181,122470.0
2018-06-07 12:20:00,48.71,48.75,48.69,48.75,123910.0,40.7097,40.7431,40.693,40.7431,123910.0
2018-06-07 12:25:00,48.75,48.78,48.75,48.76,94239.0,40.7431,40.7682,40.7431,40.7515,94239.0
2018-06-07 12:30:00,48.76,48.76,48.67,48.68,111228.0,40.7515,40.7515,40.6763,40.6846,111228.0
2018-06-07 12:35:00,48.69,48.7,48.67,48.69,63145.0,40.693,40.7014,40.6763,40.693,63145.0
2018-06-07 12:40:00,48.7,48.7,48.66,48.67,164243.0,40.7014,40.7014,40.6679,40.6763,164243.0
2018-06-07 12:45:00,48.68,48.7,48.61,48.63,135410.0,40.6846,40.7014,40.6261,40.6429,135410.0
2018-06-07 12:50:00,48.63,48.66,48.61,48.63,129494.0,40.6429,40.6679,40.6261,40.6429,129494.0
2018-06-07 12:55:00,48.64,48.68,48.61,48.68,300583.0,40.6512,40.6846,40.6261,40.6846,300583.0
2018-06-07 13:00:00,48.68,48.68,48.63,48.65,70077.0,40.6846,40.6846,40.6429,40.6596,70077.0
2018-06-07 13:05:00,48.65,48.66,48.61,48.61,59798.0,40.6596,40.6679,40.6261,40.6261,59798.0
2018-06-07 13:10:00,48.61,48.64,48.58,48.59,100492.0,40.6261,40.6512,40.6011,40.6094,100492.0
2018-06-07 13:15:00,48.59,48.6,48.53,48.55,208211.0,40.6094,40.6178,40.5593,40.576,208211.0
2018-06-07 13:20:00,48.55,48.6,48.54,48.58,182256.0,40.576,40.6178,40.5676,40.6011,182256.0
2018-06-07 13:25:00,48.58,48.6,48.51,48.52,188653.0,40.6011,40.6178,40.5426,40.5509,188653.0
2018-06-07 13:30:00,48.52,48.56,48.48,48.55,176984.0,40.5509,40.5843,40.5175,40.576,176984.0
2018-06-07 13:35:00,48.55,48.55,48.32,48.33,617570.0,40.576,40.576,40.3838,40.3921,617570.0
2018-06-07 13:40:00,48.34,48.36,48.28,48.28,1865245.0,40.4005,40.4172,40.3503,40.3503,1865245.0
2018-06-07 13:45:00,48.28,48.42,48.26,48.41,1311910.0,40.3503,40.4673,40.3336,40.459,1311910.0
2018-06-07 13:50:00,48.41,48.43,48.31,48.34,1120329.0,40.459,40.4757,40.3754,40.4005,1120329.0
2018-06-07 13:55:00,48.34,48.36,48.24,48.25,282334.0,40.4005,40.4172,40.3169,40.3253,282334.0
2018-06-07 14:00:00,48.25,48.31,48.22,48.31,265314.0,40.3253,40.3754,40.3002,40.3754,265314.0
2018-06-07 14:05:00,48.32,48.37,48.29,48.36,130122.0,40.3838,40.4256,40.3587,40.4172,130122.0
2018-06-07 14:10:00,48.36,48.37,48.3,48.35,217227.0,40.4172,40.4256,40.3671,40.4088,217227.0
2018-06-07 14:15:00,48.35,48.37,48.32,48.35,174221.0,40.4088,40.4256,40.3838,40.4088,174221.0
2018-06-07 14:20:00,48.34,48.42,48.31,48.41,122086.0,40.4005,40.4673,40.3754,40.459,122086.0
2018-06-07 14:25:00,48.41,48.42,48.36,48.41,198210.0,40.459,40.4673,40.4172,40.459,198210.0
2018-06-07 14:30:00,48.41,48.43,48.37,48.4,99164.0,40.459,40.4757,40.4256,40.4506,99164.0
2018-06-07 14:35:00,48.4,48.47,48.38,48.46,135077.0,40.4506,40.5091,40.4339,40.5008,135077.0
2018-06-07 14:40:00,48.46,48.48,48.43,48.46,205037.0,40.5008,40.5175,40.4757,40.5008,205037.0
2018-06-07 14:45:00,48.45,48.47,48.43,48.47,102843.0,40.4924,40.5091,40.4757,40.5091,102843.0
2018-06-07 14:50:00,48.46,48.48,48.42,48.42,119085.0,40.5008,40.5175,40.4673,40.4673,119085.0
2018-06-07 14:55:00,48.43,48.48,48.42,48.45,151944.0,40.4757,40.5175,40.4673,40.4924,151944.0
2018-06-07 15:00:00,48.45,48.47,48.42,48.45,135206.0,40.4924,40.5091,40.4673,40.4924,135206.0
2018-06-07 15:05:00,48.45,48.46,48.4,48.41,151449.0,40.4924,40.5008,40.4506,40.459,151449.0
2018-06-07 15:10:00,48.41,48.42,48.4,48.41,145850.0,40.459,40.4673,40.4506,40.459,145850.0
2018-06-07 15:15:00,48.41,48.42,48.38,48.4,221643.0,40.459,40.4673,40.4339,40.4506,221643.0
2018-06-07 15:20:00,48.4,48.44,48.39,48.43,157031.0,40.4506,40.4841,40.4423,40.4757,157031.0
2018-06-07 15:25:00,48.44,48.47,48.43,48.46,111912.0,40.4841,40.5091,40.4757,40.5008,111912.0
2018-06-07 15:30:00,48.45,48.46,48.43,48.45,130904.0,40.4924,40.5008,40.4757,40.4924,130904.0
2018-06-07 15:35:00,48.45,48.47,48.44,48.47,69687.0,40.4924,40.5091,40.4841,40.5091,69687.0
2018-06-07 15:40:00,48.47,48.49,48.45,48.46,230601.0,40.5091,40.5258,40.4924,40.5008,230601.0
2018-06-07 15:45:00,48.46,48.5,48.45,48.49,499993.0,40.5008,40.5342,40.4924,40.5258,499993.0
2018-06-07 15:50:00,48.5,48.57,48.49,48.55,655268.0,40.5342,40.5927,40.5258,40.576,655268.0
2018-06-07 15:55:00,48.55,48.57,48.45,48.47,1593700.0,40.576,40.5927,40.4924,40.5091,1593700.0
2018-06-08 09:30:00,47.98,48.02,47.92,47.93,458679.0,40.0996,40.133,40.0495,40.0578,458679.0
2018-06-08 09:35:00,47.94,47.96,47.89,47.91,163363.0,40.0662,40.0829,40.0244,40.0411,163363.0
2018-06-08 09:40:00,47.91,47.95,47.89,47.91,302862.0,40.0411,40.0745,40.0244,40.0411,302862.0
2018-06-08 09:45:00,47.91,47.95,47.86,47.93,302294.0,40.0411,40.0745,39.9993,40.0578,302294.0
2018-06-08 09:50:00,47.93,47.99,47.93,47.98,174121.0,40.0578,40.108,40.0578,40.0996,174121.0
2018-06-08 09:55:00,47.98,47.99,47.94,47.99,78940.0,40.0996,40.108,40.0662,40.108,78940.0
2018-06-08 10:00:00,47.98,47.99,47.92,47.92,183067.0,40.0996,40.108,40.0495,40.0495,183067.0
2018-06-08 10:05:00,47.93,47.96,47.91,47.93,143816.0,40.0578,40.0829,40.0411,40.0578,143816.0
2018-06-08 10:10:00,47.94,47.95,47.89,47.9,136395.0,40.0662,40.0745,40.0244,40.0327,136395.0
2018-06-08 10:15:00,47.89,47.94,47.89,47.94,247549.0,40.0244,40.0662,40.0244,40.0662,247549.0
2018-06-08 10:20:00,47.93,48.0,47.92,47.97,265158.0,40.0578,40.1163,40.0495,40.0913,265158.0
2018-06-08 10:25:00,47.98,48.02,47.94,47.94,134767.0,40.0996,40.133,40.0662,40.0662,134767.0
2018-06-08 10:30:00,47.93,47.97,47.92,47.94,137823.0,40.0578,40.0913,40.0495,40.0662,137823.0
2018-06-08 10:35:00,47.94,47.96,47.9,47.9,80751.0,40.0662,40.0829,40.0327,40.0327,80751.0
2018-06-08 10:40:00,47.91,47.91,47.88,47.9,91034.0,40.0411,40.0411,40.016,40.0327,91034.0
2018-06-08 10:45:00,47.89,47.91,47.87,47.9,94918.0,40.0244,40.0411,40.0077,40.0327,94918.0
2018-06-08 10:50:00,47.9,47.96,47.89,47.96,86301.0,40.0327,40.0829,40.0244,40.0829,86301.0
2018-06-08 10:55:00,47.96,47.98,47.94,47.96,157961.0,40.0829,40.0996,40.0662,40.0829,157961.0
2018-06-08 11:00:00,47.95,47.96,47.91,47.94,193519.0,40.0745,40.0829,40.0411,40.0662,193519.0
2018-06-08 11:05:00,47.94,48.0,47.94,48.0,211031.0,40.0662,40.1163,40.0662,40.1163,211031.0
2018-06-08 11:10:00,48.0,48.02,47.98,48.02,134801.0,40.1163,40.133,40.0996,40.133,134801.0
2018-06-08 11:15:00,48.02,48.03,47.99,48.02,256996.0,40.133,40.1414,40.108,40.133,256996.0
2018-06-08 11:20:00,48.02,48.02,47.98,48.01,85337.0,40.133,40.133,40.0996,40.1247,85337.0
2018-06-08 11:25:00,48.01,48.02,47.97,47.98,128403.0,40.1247,40.133,40.0913,40.0996,128403.0
2018-06-08 11:30:00,47.99,47.99,47.93,47.96,130362.0,40.108,40.108,40.0578,40.0829,130362.0
2018-06-08 11:35:00,47.96,47.96,47.91,47.93,138612.0,40.0829,40.0829,40.0411,40.0578,138612.0
2018-06-08 11:40:00,47.93,47.96,47.92,47.96,58997.0,40.0578,40.0829,40.0495,40.0829,58997.0
2018-06-08 11:45:00,47.96,47.97,47.92,47.94,101740.0,40.0829,40.0913,40.0495,40.0662,101740.0
2018-06-08 11:50:00,47.94,47.95,47.91,47.95,76876.0,40.0662,40.0745,40.0411,40.0745,76876.0
2018-06-08 11:55:00,47.94,47.97,47.94,47.96,49191.0,40.0662,40.0913,40.0662,40.0829,49191.0
2018-06-08 12:00:00,47.96,48.05,47.96,48.04,606347.0,40.0829,40.1581,40.0829,40.1498,606347.0
2018-06-08 12:05:00,48.04,48.07,48.04,48.06,376617.0,40.1498,40.1748,40.1498,40.1665,376617.0
2018-06-08 12:10:00,48.06,48.06,48.03,48.05,209003.0,40.1665,40.1665,40.1414,40.1581,209003.0
2018-06-08 12:15:00,48.06,48.08,48.05,48.08,485791.0,40.1665,40.1832,40.1581,40.1832,485791.0
2018-06-08 12:20:00,48.08,48.13,48.08,48.13,622901.0,40.1832,40.225,40.1832,40.225,622901.0
2018-06-08 12:25:00,48.12,48.15,48.12,48.15,934810.0,40.2166,40.2417,40.2166,40.2417,934810.0
2018-06-08 12:30:00,48.15,48.17,48.14,48.16,91943.0,40.2417,40.2584,40.2333,40.25,91943.0
2018-06-08 12:35:00,48.16,48.17,48.15,48.16,118405.0,40.25,40.2584,40.2417,40.25,118405.0
2018-06-08 12:40:00,48.16,48.19,48.16,48.17,59049.0,40.25,40.2751,40.25,40.2584,59049.0
2018-06-08 12:45:00,48.18,48.19,48.17,48.18,85983.0,40.2668,40.2751,40.2584,40.2668,85983.0
2018-06-08 12:50:00,48.19,48.22,48.18,48.2,114173.0,40.2751,40.3002,40.2668,40.2835,114173.0
2018-06-08 12:55:00,48.2,48.21,48.15,48.15,92056.0,40.2835,40.2918,40.2417,40.2417,92056.0
2018-06-08 13:00:00,48.16,48.18,48.14,48.15,45236.0,40.25,40.2668,40.2333,40.2417,45236.0
2018-06-08 13:05:00,48.15,48.15,48.1,48.11,142358.0,40.2417,40.2417,40.1999,40.2083,142358.0
2018-06-08 13:10:00,48.11,48.13,48.1,48.12,42467.0,40.2083,40.225,40.1999,40.2166,42467.0
2018-06-08 13:15:00,48.12,48.15,48.12,48.13,143286.0,40.2166,40.2417,40.2166,40.225,143286.0
2018-06-08 13:20:00,48.13,48.15,48.12,48.14,55483.0,40.225,40.2417,40.2166,40.2333,55483.0
2018-06-08 13:25:00,48.14,48.16,48.13,48.15,90860.0,40.2333,40.25,40.225,40.2417,90860.0
2018-06-08 13:30:00,48.16,48.18,48.15,48.17,37443.0,40.25,40.2668,40.2417,40.2584,37443.0
2018-06-08 13:35:00,48.18,48.2,48.17,48.18,137139.0,40.2668,40.2835,40.2584,40.2668,137139.0
2018-06-08 13:40:00,48.18,48.2,48.18,48.19,123183.0,40.2668,40.2835,40.2668,40.2751,123183.0
2018-06-08 13:45:00,48.19,48.22,48.18,48.2,81793.0,40.2751,40.3002,40.2668,40.2835,81793.0
2018-06-08 13:50:00,48.2,48.21,48.14,48.19,457246.0,40.2835,40.2918,40.2333,40.2751,457246.0
2018-06-08 13:55:00,48.19,48.2,48.16,48.2,171152.0,40.2751,40.2835,40.25,40.2835,171152.0
2018-06-08 14:00:00,48.2,48.23,48.2,48.22,72537.0,40.2835,40.3085,40.2835,40.3002,72537.0
2018-06-08 14:05:00,48.23,48.25,48.22,48.24,81267.0,40.3085,40.3253,40.3002,40.3169,81267.0
2018-06-08 14:10:00,48.23,48.29,48.23,48.28,105183.0,40.3085,40.3587,40.3085,40.3503,105183.0
2018-06-08 14:15:00,48.28,48.29,48.24,48.25,59031.0,40.3503,40.3587,40.3169,40.3253,59031.0
2018-06-08 14:20:00,48.25,48.25,48.22,48.25,115315.0,40.3253,40.3253,40.3002,40.3253,115315.0
2018-06-08 14:25:00,48.25,48.25,48.22,48.23,91176.0,40.3253,40.3253,40.3002,40.3085,91176.0
2018-06-08 14:30:00,48.22,48.24,48.21,48.22,51498.0,40.3002,40.3169,40.2918,40.3002,51498.0
2018-06-08 14:35:00,48.22,48.24,48.2,48.23,81351.0,40.3002,40.3169,40.2835,40.3085,81351.0
2018-06-08 14:40:00,48.23,48.25,48.22,48.23,103153.0,40.3085,40.3253,40.3002,40.3085,103153.0
2018-06-08 14:45:00,48.23,48.25,48.22,48.23,74205.0,40.3085,40.3253,40.3002,40.3085,74205.0
2018-06-08 14:50:00,48.23,48.25,48.22,48.22,82240.0,40.3085,40.3253,40.3002,40.3002,82240.0
2018-06-08 14:55:00,48.22,48.24,48.19,48.21,100164.0,40.3002,40.3169,40.2751,40.2918,100164.0
2018-06-08 15:00:00,48.21,48.21,48.18,48.2,67196.0,40.2918,40.2918,40.2668,40.2835,67196.0
2018-06-08 15:05:00,48.2,48.22,48.18,48.2,109995.0,40.2835,40.3002,40.2668,40.2835,109995.0
2018-06-08 15:10:00,48.2,48.23,48.19,48.22,91964.0,40.2835,40.3085,40.2751,40.3002,91964.0
2018-06-08 15:15:00,48.23,48.23,48.17,48.18,77089.0,40.3085,40.3085,40.2584,40.2668,77089.0
2018-06-08 15:20:00,48.18,48.23,48.18,48.23,67433.0,40.2668,40.3085,40.2668,40.3085,67433.0
2018-06-08 15:25:00,48.23,48.24,48.2,48.23,115062.0,40.3085,40.3169,40.2835,40.3085,115062.0
2018-06-08 15:30:00,48.23,48.25,48.22,48.23,108045.0,40.3085,40.3253,40.3002,40.3085,108045.0
2018-06-08 15:35:00,48.23,48.25,48.22,48.23,76159.0,40.3085,40.3253,40.3002,40.3085,76159.0
2018-06-08 15:40:00,48.23,48.25,48.2,48.21,199259.0,40.3085,40.3253,40.2835,40.2918,199259.0
2018-06-08 15:45:00,48.21,48.23,48.19,48.21,119946.0,40.2918,40.3085,40.2751,40.2918,119946.0
2018-06-08 15:50:00,48.21,48.24,48.2,48.21,286372.0,40.2918,40.3169,40.2835,40.2918,286372.0
2018-06-08 15:55:00,48.21,48.23,48.14,48.14,1178671.0,40.2918,40.3085,40.2333,40.2333,1178671.0
2018-06-11 09:30:00,47.98,48.06,47.97,48.03,2166160.0,40.0996,40.1665,40.0913,40.1414,2166160.0
2018-06-11 09:35:00,48.04,48.09,48.02,48.05,510388.0,40.1498,40.1915,40.133,40.1581,510388.0
2018-06-11 09:40:00,48.05,48.13,48.04,48.12,231421.0,40.1581,40.225,40.1498,40.2166,231421.0
2018-06-11 09:45:00,48.11,48.12,48.07,48.09,285303.0,40.2083,40.2166,40.1748,40.1915,285303.0
2018-06-11 09:50:00,48.1,48.11,48.09,48.09,66025.0,40.1999,40.2083,40.1915,40.1915,66025.0
2018-06-11 09:55:00,48.09,48.1,48.03,48.04,357739.0,40.1915,40.1999,40.1414,40.1498,357739.0
2018-06-11 10:00:00,48.04,48.07,48.02,48.03,140463.0,40.1498,40.1748,40.133,40.1414,140463.0
2018-06-11 10:05:00,48.03,48.09,48.02,48.06,194650.0,40.1414,40.1915,40.133,40.1665,194650.0
2018-06-11 10:10:00,48.07,48.11,48.05,48.09,176247.0,40.1748,40.2083,40.1581,40.1915,176247.0
2018-06-11 10:15:00,48.09,48.12,48.06,48.1,121659.0,40.1915,40.2166,40.1665,40.1999,121659.0
2018-06-11 10:20:00,48.1,48.11,48.06,48.08,108898.0,40.1999,40.2083,40.1665,40.1832,108898.0
2018-06-11 10:25:00,48.08,48.09,48.04,48.05,96672.0,40.1832,40.1915,40.1498,40.1581,96672.0
2018-06-11 10:30:00,48.05,48.06,48.01,48.02,101585.0,40.1581,40.1665,40.1247,40.133,101585.0
2018-06-11 10:35:00,48.01,48.03,47.98,47.98,151677.0,40.1247,40.1414,40.0996,40.0996,151677.0
2018-06-11 10:40:00,47.98,47.99,47.96,47.97,124442.0,40.0996,40.108,40.0829,40.0913,124442.0
2018-06-11 10:45:00,47.98,48.0,47.95,47.96,107703.0,40.0996,40.1163,40.0745,40.0829,107703.0
2018-06-11 10:50:00,47.96,47.99,47.95,47.97,158589.0,40.0829,40.108,40.0745,40.0913,158589.0
2018-06-11 10:55:00,47.96,48.01,47.95,48.01,120999.0,40.0829,40.1247,40.0745,40.1247,120999.0
2018-06-11 11:00:00,48.01,48.02,47.96,47.98,120219.0,40.1247,40.133,40.0829,40.0996,120219.0
2018-06-11 11:05:00,47.98,47.99,47.94,47.97,146388.0,40.0996,40.108,40.0662,40.0913,146388.0
2018-06-11 11:10:00,47.96,47.97,47.94,47.97,91922.0,40.0829,40.0913,40.0662,40.0913,91922.0
2018-06-11 11:15:00,47.97,47.98,47.94,47.97,65489.0,40.0913,40.0996,40.0662,40.0913,65489.0
2018-06-11 11:20:00,47.97,48.0,47.96,47.99,46901.0,40.0913,40.1163,40.0829,40.108,46901.0
2018-06-11 11:25:00,47.98,47.99,47.97,47.98,108754.0,40.0996,40.108,40.0913,40.0996,108754.0
2018-06-11 11:30:00,47.98,47.99,47.96,47.97,72691.0,40.0996,40.108,40.0829,40.0913,72691.0
2018-06-11 11:35:00,47.97,48.0,47.96,48.0,75168.0,40.0913,40.1163,40.0829,40.1163,75168.0
2018-06-11 11:40:00,48.0,48.06,48.0,48.05,72871.0,40.1163,40.1665,40.1163,40.1581,72871.0
2018-06-11 11:45:00,48.05,48.06,48.02,48.04,64536.0,40.1581,40.1665,40.133,40.1498,64536.0
2018-06-11 11:50:00,48.04,48.06,48.03,48.04,27637.0,40.1498,40.1665,40.1414,40.1498,27637.0
2018-06-11 11:55:00,48.04,48.07,48.02,48.04,118833.0,40.1498,40.1748,40.133,40.1498,118833.0
2018-06-11 12:00:00,48.04,48.05,48.03,48.04,20936.0,40.1498,40.1581,40.1414,40.1498,20936.0
2018-06-11 12:05:00,48.04,48.05,48.03,48.05,87914.0,40.1498,40.1581,40.1414,40.1581,87914.0
2018-06-11 12:10:00,48.05,48.08,48.05,48.07,62875.0,40.1581,40.1832,40.1581,40.1748,62875.0
2018-06-11 12:15:00,48.07,48.1,48.06,48.09,69682.0,40.1748,40.1999,40.1665,40.1915,69682.0
2018-06-11 12:20:00,48.09,48.11,48.09,48.1,45549.0,40.1915,40.2083,40.1915,40.1999,45549.0
2018-06-11 12:25:00,48.1,48.12,48.09,48.11,46313.0,40.1999,40.2166,40.1915,40.2083,46313.0
2018-06-11 12:30:00,48.11,48.13,48.1,48.11,68187.0,40.2083,40.225,40.1999,40.2083,68187.0
2018-06-11 12:35:00,48.1,48.11,48.08,48.09,36215.0,40.1999,40.2083,40.1832,40.1915,36215.0
2018-06-11 12:40:00,48.08,48.09,48.06,48.07,71349.0,40.1832,40.1915,40.1665,40.1748,71349.0
2018-06-11 12:45:00,48.06,48.08,48.05,48.07,96490.0,40.1665,40.1832,40.1581,40.1748,96490.0
2018-06-11 12:50:00,48.07,48.1,48.07,48.08,69339.0,40.1748,40.1999,40.1748,40.1832,69339.0
2018-06-11 12:55:00,48.08,48.09,48.07,48.08,27663.0,40.1832,40.1915,40.1748,40.1832,27663.0
2018-06-11 13:00:00,48.08,48.08,48.04,48.04,55006.0,40.1832,40.1832,40.1498,40.1498,55006.0
2018-06-11 13:05:00,48.04,48.05,48.02,48.04,70122.0,40.1498,40.1581,40.133,40.1498,70122.0
2018-06-11 13:10:00,48.05,48.08,48.04,48.07,79270.0,40.1581,40.1832,40.1498,40.1748,79270.0
2018-06-11 13:15:00,48.07,48.07,48.04,48.04,91578.0,40.1748,40.1748,40.1498,40.1498,91578.0
2018-06-11 13:20:00,48.04,48.05,48.03,48.04,37352.0,40.1498,40.1581,40.1414,40.1498,37352.0
2018-06-11 13:25:00,48.04,48.04,48.02,48.03,126766.0,40.1498,40.1498,40.133,40.1414,126766.0
2018-06-11 13:30:00,48.03,48.04,48.01,48.02,64855.0,40.1414,40.1498,40.1247,40.133,64855.0
2018-06-11 13:35:00,48.02,48.03,48.01,48.02,38459.0,40.133,40.1414,40.1247,40.133,38459.0
2018-06-11 13:40:00,48.02,48.02,48.0,48.01,46013.0,40.133,40.133,40.1163,40.1247,46013.0
2018-06-11 13:45:00,48.01,48.01,48.0,48.01,22730.0,40.1247,40.1247,40.1163,40.1247,22730.0
2018-06-11 13:50:00,48.01,48.01,47.99,48.0,41399.0,40.1247,40.1247,40.108,40.1163,41399.0
2018-06-11 13:55:00,48.0,48.02,47.99,48.02,54661.0,40.1163,40.133,40.108,40.133,54661.0
2018-06-11 14:00:00,48.02,48.02,47.98,47.99,118363.0,40.133,40.133,40.0996,40.108,118363.0
2018-06-11 14:05:00,47.99,48.0,47.97,47.99,73205.0,40.108,40.1163,40.0913,40.108,73205.0
2018-06-11 14:10:00,47.99,47.99,47.97,47.98,47452.0,40.108,40.108,40.0913,40.0996,47452.0
2018-06-11 14:15:00,47.98,48.01,47.98,47.99,78925.0,40.0996,40.1247,40.0996,40.108,78925.0
2018-06-11 14:20:00,48.0,48.0,47.98,48.0,84945.0,40.1163,40.1163,40.0996,40.1163,84945.0
2018-06-11 14:25:00,48.0,48.0,47.98,47.99,22133.0,40.1163,40.1163,40.0996,40.108,22133.0
2018-06-11 14:30:00,47.98,48.0,47.97,47.98,78352.0,40.0996,40.1163,40.0913,40.0996,78352.0
2018-06-11 14:35:00,47.97,47.98,47.96,47.98,55583.0,40.0913,40.0996,40.0829,40.0996,55583.0
2018-06-11 14:40:00,47.98,47.98,47.97,47.98,17445.0,40.0996,40.0996,40.0913,40.0996,17445.0
2018-06-11 14:45:00,47.98,47.98,47.97,47.98,18719.0,40.0996,40.0996,40.0913,40.0996,18719.0
2018-06-11 14:50:00,47.98,47.98,47.97,47.98,43119.0,40.0996,40.0996,40.0913,40.0996,43119.0
2018-06-11 14:55:00,47.97,48.01,47.97,48.01,69161.0,40.0913,40.1247,40.0913,40.1247,69161.0
2018-06-11 15:00:00,48.01,48.02,48.0,48.02,35195.0,40.1247,40.133,40.1163,40.133,35195.0
2018-06-11 15:05:00,48.02,48.02,48.01,48.02,21788.0,40.133,40.133,40.1247,40.133,21788.0
2018-06-11 15:10:00,48.02,48.02,48.01,48.01,39403.0,40.133,40.133,40.1247,40.1247,39403.0
2018-06-11 15:15:00,48.01,48.02,48.0,48.0,51324.0,40.1247,40.133,40.1163,40.1163,51324.0
2018-06-11 15:20:00,48.01,48.03,48.0,48.03,99552.0,40.1247,40.1414,40.1163,40.1414,99552.0
2018-06-11 15:25:00,48.03,48.04,48.02,48.03,47115.0,40.1414,40.1498,40.133,40.1414,47115.0
2018-06-11 15:30:00,48.03,48.05,48.02,48.04,79086.0,40.1414,40.1581,40.133,40.1498,79086.0
2018-06-11 15:35:00,48.05,48.05,48.02,48.03,97399.0,40.1581,40.1581,40.133,40.1414,97399.0
2018-06-11 15:40:00,48.03,48.03,48.02,48.03,58945.0,40.1414,40.1414,40.133,40.1414,58945.0
2018-06-11 15:45:00,48.03,48.06,48.02,48.06,197351.0,40.1414,40.1665,40.133,40.1665,197351.0
2018-06-11 15:50:00,48.05,48.06,48.01,48.05,387152.0,40.1581,40.1665,40.1247,40.1581,387152.0
2018-06-11 15:55:00,48.05,48.09,47.98,47.99,947450.0,40.1581,40.1915,40.0996,40.108,947450.0
2018-06-12 09:30:00,48.09,48.1,48.06,48.09,143292.0,40.1915,40.1999,40.1665,40.1915,143292.0
2018-06-12 09:35:00,48.09,48.1,48.01,48.06,299231.0,40.1915,40.1999,40.1247,40.1665,299231.0
2018-06-12 09:40:00,48.06,48.08,48.04,48.05,159152.0,40.1665,40.1832,40.1498,40.1581,159152.0
2018-06-12 09:45:00,48.06,48.08,48.0,48.01,580365.0,40.1665,40.1832,40.1163,40.1247,580365.0
2018-06-12 09:50:00,48.01,48.01,47.94,47.96,481510.0,40.1247,40.1247,40.0662,40.0829,481510.0
2018-06-12 09:55:00,47.96,48.0,47.95,47.98,120142.0,40.0829,40.1163,40.0745,40.0996,120142.0
2018-06-12 10:00:00,47.98,48.0,47.96,48.0,73812.0,40.0996,40.1163,40.0829,40.1163,73812.0
2018-06-12 10:05:00,48.0,48.01,47.99,47.99,188358.0,40.1163,40.1247,40.108,40.108,188358.0
2018-06-12 10:10:00,47.99,48.01,47.99,48.01,139877.0,40.108,40.1247,40.108,40.1247,139877.0
2018-06-12 10:15:00,48.01,48.02,47.99,48.01,98918.0,40.1247,40.133,40.108,40.1247,98918.0
2018-06-12 10:20:00,48.01,48.01,47.96,47.97,161100.0,40.1247,40.1247,40.0829,40.0913,161100.0
2018-06-12 10:25:00,47.97,47.98,47.9,47.91,414611.0,40.0913,40.0996,40.0327,40.0411,414611.0
2018-06-12 10:30:00,47.91,47.96,47.91,47.96,143389.0,40.0411,40.0829,40.0411,40.0829,143389.0
2018-06-12 10:35:00,47.96,47.99,47.95,47.96,230223.0,40.0829,40.108,40.0745,40.0829,230223.0
2018-06-12 10:40:00,47.95,48.02,47.95,48.02,133860.0,40.0745,40.133,40.0745,40.133,133860.0
2018-06-12 10:45:00,48.02,48.03,47.96,47.97,139123.0,40.133,40.1414,40.0829,40.0913,139123.0
2018-06-12 10:50:00,47.98,47.99,47.93,47.94,241728.0,40.0996,40.108,40.0578,40.0662,241728.0
2018-06-12 10:55:00,47.93,47.96,47.92,47.96,135533.0,40.0578,40.0829,40.0495,40.0829,135533.0
2018-06-12 11:00:00,47.96,47.97,47.93,47.95,79032.0,40.0829,40.0913,40.0578,40.0745,79032.0
2018-06-12 11:05:00,47.95,47.98,47.94,47.95,214927.0,40.0745,40.0996,40.0662,40.0745,214927.0
2018-06-12 11:10:00,47.95,47.95,47.86,47.88,162141.0,40.0745,40.0745,39.9993,40.016,162141.0
2018-06-12 11:15:00,47.87,47.89,47.86,47.89,99919.0,40.0077,40.0244,39.9993,40.0244,99919.0
2018-06-12 11:20:00,47.89,47.92,47.87,47.92,169113.0,40.0244,40.0495,40.0077,40.0495,169113.0
2018-06-12 11:25:00,47.92,47.92,47.88,47.9,103512.0,40.0495,40.0495,40.016,40.0327,103512.0
2018-06-12 11:30:00,47.9,47.93,47.88,47.9,111554.0,40.0327,40.0578,40.016,40.0327,111554.0
2018-06-12 11:35:00,47.9,47.92,47.88,47.91,44006.0,40.0327,40.0495,40.016,40.0411,44006.0
2018-06-12 11:40:00,47.92,47.95,47.91,47.94,45309.0,40.0495,40.0745,40.0411,40.0662,45309.0
2018-06-12 11:45:00,47.95,47.96,47.91,47.92,81372.0,40.0745,40.0829,40.0411,40.0495,81372.0
2018-06-12 11:50:00,47.92,47.96,47.92,47.96,71422.0,40.0495,40.0829,40.0495,40.0829,71422.0
2018-06-12 11:55:00,47.96,47.97,47.93,47.95,57345.0,40.0829,40.0913,40.0578,40.0745,57345.0
2018-06-12 12:00:00,47.95,47.96,47.94,47.95,45962.0,40.0745,40.0829,40.0662,40.0745,45962.0
2018-06-12 12:05:00,47.95,47.96,47.93,47.94,57993.0,40.0745,40.0829,40.0578,40.0662,57993.0
2018-06-12 12:10:00,47.94,47.95,47.91,47.92,110312.0,40.0662,40.0745,40.0411,40.0495,110312.0
2018-06-12 12:15:00,47.92,47.92,47.9,47.91,47942.0,40.0495,40.0495,40.0327,40.0411,47942.0
2018-06-12 12:20:00,47.91,47.91,47.87,47.89,156456.0,40.0411,40.0411,40.0077,40.0244,156456.0
2018-06-12 12:25:00,47.88,47.9,47.88,47.89,38827.0,40.016,40.0327,40.016,40.0244,38827.0
2018-06-12 12:30:00,47.9,47.9,47.86,47.86,48943.0,40.0327,40.0327,39.9993,39.9993,48943.0
2018-06-12 12:35:00,47.86,47.88,47.86,47.87,48079.0,39.9993,40.016,39.9993,40.0077,48079.0
2018-06-12 12:40:00,47.87,47.88,47.84,47.84,93167.0,40.0077,40.016,39.9826,39.9826,93167.0
2018-06-12 12:45:00,47.84,47.86,47.83,47.84,63100.0,39.9826,39.9993,39.9742,39.9826,63100.0
2018-06-12 12:50:00,47.85,47.87,47.84,47.86,48609.0,39.991,40.0077,39.9826,39.9993,48609.0
2018-06-12 12:55:00,47.86,47.87,47.83,47.84,66112.0,39.9993,40.0077,39.9742,39.9826,66112.0
2018-06-12 13:00:00,47.84,47.84,47.83,47.84,16441.0,39.9826,39.9826,39.9742,39.9826,16441.0
2018-06-12 13:05:00,47.84,47.85,47.81,47.82,183286.0,39.9826,39.991,39.9575,39.9659,183286.0
2018-06-12 13:10:00,47.82,47.82,47.78,47.8,254405.0,39.9659,39.9659,39.9325,39.9492,254405.0
2018-06-12 13:15:00,47.8,47.83,47.78,47.79,138608.0,39.9492,39.9742,39.9325,39.9408,138608.0
2018-06-12 13:20:00,47.79,47.81,47.78,47.79,66063.0,39.9408,39.9575,39.9325,39.9408,66063.0
2018-06-12 13:25:00,47.8,47.81,47.79,47.8,167210.0,39.9492,39.9575,39.9408,39.9492,167210.0
2018-06-12 13:30:00,47.79,47.8,47.76,47.79,387582.0,39.9408,39.9492,39.9157,39.9408,387582.0
2018-06-12 13:35:00,47.8,47.8,47.77,47.77,238026.0,39.9492,39.9492,39.9241,39.9241,238026.0
2018-06-12 13:40:00,47.77,47.78,47.77,47.78,47681.0,39.9241,39.9325,39.9241,39.9325,47681.0
2018-06-12 13:45:00,47.78,47.8,47.77,47.8,138693.0,39.9325,39.9492,39.9241,39.9492,138693.0
2018-06-12 13:50:00,47.8,47.84,47.79,47.83,120988.0,39.9492,39.9826,39.9408,39.9742,120988.0
2018-06-12 13:55:00,47.84,47.86,47.82,47.85,71724.0,39.9826,39.9993,39.9659,39.991,71724.0
2018-06-12 14:00:00,47.85,47.85,47.81,47.82,160630.0,39.991,39.991,39.9575,39.9659,160630.0
2018-06-12 14:05:00,47.81,47.82,47.79,47.79,36676.0,39.9575,39.9659,39.9408,39.9408,36676.0
2018-06-12 14:10:00,47.79,47.79,47.77,47.78,40646.0,39.9408,39.9408,39.9241,39.9325,40646.0
2018-06-12 14:15:00,47.78,47.78,47.75,47.76,150081.0,39.9325,39.9325,39.9074,39.9157,150081.0
2018-06-12 14:20:00,47.75,47.76,47.74,47.75,77351.0,39.9074,39.9157,39.899,39.9074,77351.0
2018-06-12 14:25:00,47.75,47.76,47.71,47.73,174782.0,39.9074,39.9157,39.874,39.8907,174782.0
2018-06-12 14:30:00,47.73,47.75,47.7,47.74,490544.0,39.8907,39.9074,39.8656,39.899,490544.0
2018-06-12 14:35:00,47.73,47.77,47.73,47.76,303806.0,39.8907,39.9241,39.8907,39.9157,303806.0
2018-06-12 14:40:00,47.77,47.77,47.74,47.75,111100.0,39.9241,39.9241,39.899,39.9074,111100.0
2018-06-12 14:45:00,47.76,47.76,47.73,47.75,62148.0,39.9157,39.9157,39.8907,39.9074,62148.0
2018-06-12 14:50:00,47.74,47.77,47.73,47.75,128515.0,39.899,39.9241,39.8907,39.9074,128515.0
2018-06-12 14:55:00,47.75,47.76,47.72,47.72,83782.0,39.9074,39.9157,39.8823,39.8823,83782.0
2018-06-12 15:00:00,47.73,47.77,47.71,47.77,177540.0,39.8907,39.9241,39.874,39.9241,177540.0
2018-06-12 15:05:00,47.78,47.83,47.77,47.82,219816.0,39.9325,39.9742,39.9241,39.9659,219816.0
2018-06-12 15:10:00,47.82,47.83,47.79,47.8,88288.0,39.9659,39.9742,39.9408,39.9492,88288.0
2018-06-12 15:15:00,47.8,47.82,47.8,47.82,63670.0,39.9492,39.9659,39.9492,39.9659,63670.0
2018-06-12 15:20:00,47.82,47.84,47.81,47.84,85314.0,39.9659,39.9826,39.9575,39.9826,85314.0
2018-06-12 15:25:00,47.84,47.84,47.83,47.84,78427.0,39.9826,39.9826,39.9742,39.9826,78427.0
2018-06-12 15:30:00,47.84,47.84,47.81,47.83,120483.0,39.9826,39.9826,39.9575,39.9742,120483.0
2018-06-12 15:35:00,47.83,47.86,47.81,47.86,469799.0,39.9742,39.9993,39.9575,39.9993,469799.0
2018-06-12 15:40:00,47.86,47.87,47.84,47.84,144959.0,39.9993,40.0077,39.9826,39.9826,144959.0
2018-06-12 15:45:00,47.84,47.88,47.84,47.88,267440.0,39.9826,40.016,39.9826,40.016,267440.0
2018-06-12 15:50:00,47.88,47.93,47.88,47.91,466970.0,40.016,40.0578,40.016,40.0411,466970.0
2018-06-12 15:55:00,47.91,48.0,47.91,47.99,1202992.0,40.0411,40.1163,40.0411,40.108,1202992.0
2018-06-13 09:30:00,47.64,47.76,47.62,47.65,312141.0,39.8155,39.9157,39.7987,39.8238,312141.0
2018-06-13 09:35:00,47.66,47.67,47.62,47.63,177636.0,39.8322,39.8405,39.7987,39.8071,177636.0
2018-06-13 09:40:00,47.63,47.65,47.6,47.6,119774.0,39.8071,39.8238,39.782,39.782,119774.0
2018-06-13 09:45:00,47.6,47.62,47.56,47.58,289156.0,39.782,39.7987,39.7486,39.7653,289156.0
2018-06-13 09:50:00,47.58,47.59,47.48,47.48,940232.0,39.7653,39.7737,39.6817,39.6817,940232.0
2018-06-13 09:55:00,47.48,47.51,47.46,47.47,316221.0,39.6817,39.7068,39.665,39.6734,316221.0
2018-06-13 10:00:00,47.47,47.49,47.46,47.48,285586.0,39.6734,39.6901,39.665,39.6817,285586.0
2018-06-13 10:05:00,47.48,47.49,47.46,47.46,318156.0,39.6817,39.6901,39.665,39.665,318156.0
2018-06-13 10:10:00,47.46,47.47,47.41,47.43,305540.0,39.665,39.6734,39.6232,39.6399,305540.0
2018-06-13 10:15:00,47.42,47.47,47.42,47.46,130513.0,39.6316,39.6734,39.6316,39.665,130513.0
2018-06-13 10:20:00,47.45,47.47,47.43,47.44,116002.0,39.6567,39.6734,39.6399,39.6483,116002.0
2018-06-13 10:25:00,47.44,47.47,47.43,47.46,78521.0,39.6483,39.6734,39.6399,39.665,78521.0
2018-06-13 10:30:00,47.46,47.5,47.45,47.48,252736.0,39.665,39.6984,39.6567,39.6817,252736.0
2018-06-13 10:35:00,47.48,47.52,47.46,47.46,230335.0,39.6817,39.7152,39.665,39.665,230335.0
2018-06-13 10:40:00,47.46,47.5,47.45,47.49,120513.0,39.665,39.6984,39.6567,39.6901,120513.0
2018-06-13 10:45:00,47.48,47.49,47.45,47.46,157850.0,39.6817,39.6901,39.6567,39.665,157850.0
2018-06-13 10:50:00,47.45,47.51,47.45,47.51,277824.0,39.6567,39.7068,39.6567,39.7068,277824.0
2018-06-13 10:55:00,47.51,47.54,47.5,47.54,127200.0,39.7068,39.7319,39.6984,39.7319,127200.0
2018-06-13 11:00:00,47.54,47.59,47.54,47.59,204590.0,39.7319,39.7737,39.7319,39.7737,204590.0
2018-06-13 11:05:00,47.59,47.59,47.56,47.59,97724.0,39.7737,39.7737,39.7486,39.7737,97724.0
2018-06-13 11:10:00,47.59,47.6,47.57,47.58,95375.0,39.7737,39.782,39.7569,39.7653,95375.0
2018-06-13 11:15:00,47.58,47.61,47.57,47.59,106657.0,39.7653,39.7904,39.7569,39.7737,106657.0
2018-06-13 11:20:00,47.59,47.6,47.58,47.59,77115.0,39.7737,39.782,39.7653,39.7737,77115.0
2018-06-13 11:25:00,47.59,47.59,47.57,47.58,94147.0,39.7737,39.7737,39.7569,39.7653,94147.0
2018-06-13 11:30:00,47.58,47.61,47.57,47.59,68248.0,39.7653,39.7904,39.7569,39.7737,68248.0
2018-06-13 11:35:00,47.58,47.59,47.56,47.59,87428.0,39.7653,39.7737,39.7486,39.7737,87428.0
2018-06-13 11:40:00,47.59,47.6,47.57,47.58,34055.0,39.7737,39.782,39.7569,39.7653,34055.0
2018-06-13 11:45:00,47.58,47.59,47.55,47.59,126927.0,39.7653,39.7737,39.7402,39.7737,126927.0
2018-06-13 11:50:00,47.59,47.62,47.58,47.61,191884.0,39.7737,39.7987,39.7653,39.7904,191884.0
2018-06-13 11:55:00,47.61,47.61,47.59,47.59,33404.0,39.7904,39.7904,39.7737,39.7737,33404.0
2018-06-13 12:00:00,47.59,47.6,47.57,47.58,53076.0,39.7737,39.782,39.7569,39.7653,53076.0
2018-06-13 12:05:00,47.58,47.59,47.57,47.58,43970.0,39.7653,39.7737,39.7569,39.7653,43970.0
2018-06-13 12:10:00,47.58,47.59,47.56,47.59,46720.0,39.7653,39.7737,39.7486,39.7737,46720.0
2018-06-13 12:15:00,47.59,47.6,47.56,47.57,67792.0,39.7737,39.782,39.7486,39.7569,67792.0
2018-06-13 12:20:00,47.56,47.6,47.55,47.59,193250.0,39.7486,39.782,39.7402,39.7737,193250.0
2018-06-13 12:25:00,47.59,47.62,47.58,47.62,66169.0,39.7737,39.7987,39.7653,39.7987,66169.0
2018-06-13 12:30:00,47.62,47.63,47.6,47.6,66923.0,39.7987,39.8071,39.782,39.782,66923.0
2018-06-13 12:35:00,47.6,47.6,47.58,47.59,62335.0,39.782,39.782,39.7653,39.7737,62335.0
2018-06-13 12:40:00,47.59,47.6,47.58,47.6,79867.0,39.7737,39.782,39.7653,39.782,79867.0
2018-06-13 12:45:00,47.59,47.6,47.58,47.58,114322.0,39.7737,39.782,39.7653,39.7653,114322.0
2018-06-13 12:50:00,47.58,47.59,47.57,47.58,85192.0,39.7653,39.7737,39.7569,39.7653,85192.0
2018-06-13 12:55:00,47.58,47.59,47.55,47.56,166168.0,39.7653,39.7737,39.7402,39.7486,166168.0
2018-06-13 13:00:00,47.55,47.56,47.51,47.53,126849.0,39.7402,39.7486,39.7068,39.7235,126849.0
2018-06-13 13:05:00,47.53,47.54,47.51,47.51,101768.0,39.7235,39.7319,39.7068,39.7068,101768.0
2018-06-13 13:10:00,47.51,47.52,47.48,47.52,132645.0,39.7068,39.7152,39.6817,39.7152,132645.0
2018-06-13 13:15:00,47.52,47.55,47.51,47.55,93648.0,39.7152,39.7402,39.7068,39.7402,93648.0
2018-06-13 13:20:00,47.55,47.6,47.54,47.59,124136.0,39.7402,39.782,39.7319,39.7737,124136.0
2018-06-13 13:25:00,47.59,47.61,47.58,47.6,152461.0,39.7737,39.7904,39.7653,39.782,152461.0
2018-06-13 13:30:00,47.6,47.61,47.58,47.59,83985.0,39.782,39.7904,39.7653,39.7737,83985.0
2018-06-13 13:35:00,47.59,47.63,47.59,47.62,201215.0,39.7737,39.8071,39.7737,39.7987,201215.0
2018-06-13 13:40:00,47.62,47.63,47.6,47.63,129634.0,39.7987,39.8071,39.782,39.8071,129634.0
2018-06-13 13:45:00,47.63,47.66,47.62,47.66,206313.0,39.8071,39.8322,39.7987,39.8322,206313.0
2018-06-13 13:50:00,47.65,47.69,47.65,47.69,236064.0,39.8238,39.8572,39.8238,39.8572,236064.0
2018-06-13 13:55:00,47.69,47.76,47.65,47.72,702080.0,39.8572,39.9157,39.8238,39.8823,702080.0
2018-06-13 14:00:00,47.72,47.72,47.33,47.34,533434.0,39.8823,39.8823,39.5564,39.5647,533434.0
2018-06-13 14:05:00,47.34,47.36,47.25,47.29,973488.0,39.5647,39.5814,39.4895,39.5229,973488.0
2018-06-13 14:10:00,47.29,47.43,47.27,47.38,612330.0,39.5229,39.6399,39.5062,39.5982,612330.0
2018-06-13 14:15:00,47.37,47.41,47.35,47.39,178556.0,39.5898,39.6232,39.5731,39.6065,178556.0
2018-06-13 14:20:00,47.38,47.41,47.28,47.29,580839.0,39.5982,39.6232,39.5146,39.5229,580839.0
2018-06-13 14:25:00,47.3,47.33,47.24,47.24,360158.0,39.5313,39.5564,39.4811,39.4811,360158.0
2018-06-13 14:30:00,47.25,47.25,47.11,47.16,826532.0,39.4895,39.4895,39.3725,39.4143,826532.0
2018-06-13 14:35:00,47.16,47.31,47.15,47.29,438215.0,39.4143,39.5397,39.4059,39.5229,438215.0
2018-06-13 14:40:00,47.3,47.37,47.29,47.31,552543.0,39.5313,39.5898,39.5229,39.5397,552543.0
2018-06-13 14:45:00,47.3,47.3,47.13,47.17,534200.0,39.5313,39.5313,39.3892,39.4226,534200.0
2018-06-13 14:50:00,47.17,47.26,47.16,47.18,327240.0,39.4226,39.4979,39.4143,39.431,327240.0
2018-06-13 14:55:00,47.18,47.35,47.17,47.32,404017.0,39.431,39.5731,39.4226,39.548,404017.0
2018-06-13 15:00:00,47.32,47.53,47.32,47.48,700398.0,39.548,39.7235,39.548,39.6817,700398.0
2018-06-13 15:05:00,47.49,47.55,47.4,47.4,667816.0,39.6901,39.7402,39.6149,39.6149,667816.0
2018-06-13 15:10:00,47.4,47.45,47.38,47.41,243787.0,39.6149,39.6567,39.5982,39.6232,243787.0
2018-06-13 15:15:00,47.4,47.45,47.35,47.37,170183.0,39.6149,39.6567,39.5731,39.5898,170183.0
2018-06-13 15:20:00,47.38,47.38,47.32,47.33,272255.0,39.5982,39.5982,39.548,39.5564,272255.0
2018-06-13 15:25:00,47.34,47.4,47.28,47.3,300227.0,39.5647,39.6149,39.5146,39.5313,300227.0
2018-06-13 15:30:00,47.3,47.38,47.27,47.37,216315.0,39.5313,39.5982,39.5062,39.5898,216315.0
2018-06-13 15:35:00,47.36,47.37,47.28,47.29,280969.0,39.5814,39.5898,39.5146,39.5229,280969.0
2018-06-13 15:40:00,47.29,47.36,47.27,47.34,401405.0,39.5229,39.5814,39.5062,39.5647,401405.0
2018-06-13 15:45:00,47.33,47.35,47.29,47.3,454482.0,39.5564,39.5731,39.5229,39.5313,454482.0
2018-06-13 15:50:00,47.3,47.36,47.27,47.33,814818.0,39.5313,39.5814,39.5062,39.5564,814818.0
2018-06-13 15:55:00,47.33,47.33,47.22,47.26,1459649.0,39.5564,39.5564,39.4644,39.4979,1459649.0
2018-06-14 09:30:00,47.27,47.35,47.22,47.24,469607.0,39.5062,39.5731,39.4644,39.4811,469607.0
2018-06-14 09:35:00,47.24,47.31,47.23,47.28,383255.0,39.4811,39.5397,39.4728,39.5146,383255.0
2018-06-14 09:40:00,47.28,47.32,47.26,47.28,459817.0,39.5146,39.548,39.4979,39.5146,459817.0
2018-06-14 09:45:00,47.28,47.31,47.27,47.28,230251.0,39.5146,39.5397,39.5062,39.5146,230251.0
2018-06-14 09:50:00,47.27,47.3,47.26,47.28,220377.0,39.5062,39.5313,39.4979,39.5146,220377.0
2018-06-14 09:55:00,47.27,47.29,47.24,47.28,153842.0,39.5062,39.5229,39.4811,39.5146,153842.0
2018-06-14 10:00:00,47.28,47.33,47.28,47.32,197394.0,39.5146,39.5564,39.5146,39.548,197394.0
2018-06-14 10:05:00,47.32,47.36,47.31,47.33,174985.0,39.548,39.5814,39.5397,39.5564,174985.0
2018-06-14 10:10:00,47.33,47.34,47.28,47.3,193851.0,39.5564,39.5647,39.5146,39.5313,193851.0
2018-06-14 10:15:00,47.3,47.34,47.3,47.34,126110.0,39.5313,39.5647,39.5313,39.5647,126110.0
2018-06-14 10:20:00,47.34,47.34,47.3,47.32,132072.0,39.5647,39.5647,39.5313,39.548,132072.0
2018-06-14 10:25:00,47.32,47.34,47.29,47.3,127336.0,39.548,39.5647,39.5229,39.5313,127336.0
2018-06-14 10:30:00,47.3,47.31,47.24,47.25,103297.0,39.5313,39.5397,39.4811,39.4895,103297.0
2018-06-14 10:35:00,47.24,47.28,47.23,47.26,153214.0,39.4811,39.5146,39.4728,39.4979,153214.0
2018-06-14 10:40:00,47.26,47.26,47.21,47.23,180856.0,39.4979,39.4979,39.4561,39.4728,180856.0
2018-06-14 10:45:00,47.24,47.27,47.23,47.26,233465.0,39.4811,39.5062,39.4728,39.4979,233465.0
2018-06-14 10:50:00,47.26,47.27,47.21,47.21,122051.0,39.4979,39.5062,39.4561,39.4561,122051.0
2018-06-14 10:55:00,47.21,47.22,47.17,47.17,221096.0,39.4561,39.4644,39.4226,39.4226,221096.0
2018-06-14 11:00:00,47.17,47.2,47.15,47.2,232612.0,39.4226,39.4477,39.4059,39.4477,232612.0
2018-06-14 11:05:00,47.2,47.21,47.16,47.19,115335.0,39.4477,39.4561,39.4143,39.4394,115335.0
2018-06-14 11:10:00,47.2,47.23,47.19,47.23,108900.0,39.4477,39.4728,39.4394,39.4728,108900.0
2018-06-14 11:15:00,47.23,47.23,47.18,47.21,178817.0,39.4728,39.4728,39.431,39.4561,178817.0
2018-06-14 11:20:00,47.22,47.25,47.2,47.23,189857.0,39.4644,39.4895,39.4477,39.4728,189857.0
2018-06-14 11:25:00,47.23,47.26,47.22,47.23,98197.0,39.4728,39.4979,39.4644,39.4728,98197.0
2018-06-14 11:30:00,47.23,47.25,47.22,47.23,116024.0,39.4728,39.4895,39.4644,39.4728,116024.0
2018-06-14 11:35:00,47.23,47.25,47.21,47.22,195900.0,39.4728,39.4895,39.4561,39.4644,195900.0
2018-06-14 11:40:00,47.23,47.25,47.21,47.21,130683.0,39.4728,39.4895,39.4561,39.4561,130683.0
2018-06-14 11:45:00,47.21,47.22,47.18,47.19,156666.0,39.4561,39.4644,39.431,39.4394,156666.0
2018-06-14 11:50:00,47.19,47.2,47.17,47.17,62875.0,39.4394,39.4477,39.4226,39.4226,62875.0
2018-06-14 11:55:00,47.18,47.22,47.18,47.2,103271.0,39.431,39.4644,39.431,39.4477,103271.0
2018-06-14 12:00:00,47.21,47.22,47.19,47.19,78352.0,39.4561,39.4644,39.4394,39.4394,78352.0
2018-06-14 12:05:00,47.19,47.19,47.16,47.18,135734.0,39.4394,39.4394,39.4143,39.431,135734.0
2018-06-14 12:10:00,47.18,47.2,47.17,47.17,67770.0,39.431,39.4477,39.4226,39.4226,67770.0
2018-06-14 12:15:00,47.17,47.17,47.14,47.14,127816.0,39.4226,39.4226,39.3976,39.3976,127816.0
2018-06-14 12:20:00,47.14,47.16,47.13,47.15,64373.0,39.3976,39.4143,39.3892,39.4059,64373.0
2018-06-14 12:25:00,47.16,47.18,47.14,47.14,79489.0,39.4143,39.431,39.3976,39.3976,79489.0
2018-06-14 12:30:00,47.14,47.17,47.13,47.16,60985.0,39.3976,39.4226,39.3892,39.4143,60985.0
2018-06-14 12:35:00,47.16,47.17,47.15,47.16,43375.0,39.4143,39.4226,39.4059,39.4143,43375.0
2018-06-14 12:40:00,47.16,47.17,47.15,47.16,79266.0,39.4143,39.4226,39.4059,39.4143,79266.0
2018-06-14 12:45:00,47.17,47.19,47.16,47.16,72473.0,39.4226,39.4394,39.4143,39.4143,72473.0
2018-06-14 12:50:00,47.16,47.2,47.16,47.18,68190.0,39.4143,39.4477,39.4143,39.431,68190.0
2018-06-14 12:55:00,47.18,47.19,47.16,47.17,160282.0,39.431,39.4394,39.4143,39.4226,160282.0
2018-06-14 13:00:00,47.17,47.2,47.17,47.18,63131.0,39.4226,39.4477,39.4226,39.431,63131.0
2018-06-14 13:05:00,47.18,47.21,47.17,47.21,75491.0,39.431,39.4561,39.4226,39.4561,75491.0
2018-06-14 13:10:00,47.2,47.21,47.18,47.21,113017.0,39.4477,39.4561,39.431,39.4561,113017.0
2018-06-14 13:15:00,47.2,47.22,47.18,47.2,64554.0,39.4477,39.4644,39.431,39.4477,64554.0
2018-06-14 13:20:00,47.2,47.21,47.19,47.21,58560.0,39.4477,39.4561,39.4394,39.4561,58560.0
2018-06-14 13:25:00,47.2,47.22,47.19,47.21,143122.0,39.4477,39.4644,39.4394,39.4561,143122.0
2018-06-14 13:30:00,47.21,47.24,47.2,47.23,157787.0,39.4561,39.4811,39.4477,39.4728,157787.0
2018-06-14 13:35:00,47.23,47.24,47.19,47.2,315106.0,39.4728,39.4811,39.4394,39.4477,315106.0
2018-06-14 13:40:00,47.2,47.2,47.18,47.19,31964.0,39.4477,39.4477,39.431,39.4394,31964.0
2018-06-14 13:45:00,47.19,47.22,47.17,47.18,131196.0,39.4394,39.4644,39.4226,39.431,131196.0
2018-06-14 13:50:00,47.18,47.19,47.16,47.17,121285.0,39.431,39.4394,39.4143,39.4226,121285.0
2018-06-14 13:55:00,47.17,47.18,47.15,47.15,176991.0,39.4226,39.431,39.4059,39.4059,176991.0
2018-06-14 14:00:00,47.16,47.16,47.12,47.13,139234.0,39.4143,39.4143,39.3809,39.3892,139234.0
2018-06-14 14:05:00,47.13,47.16,47.12,47.14,146652.0,39.3892,39.4143,39.3809,39.3976,146652.0
2018-06-14 14:10:00,47.13,47.17,47.12,47.14,147429.0,39.3892,39.4226,39.3809,39.3976,147429.0
2018-06-14 14:15:00,47.14,47.15,47.09,47.11,190018.0,39.3976,39.4059,39.3558,39.3725,190018.0
2018-06-14 14:20:00,47.11,47.13,47.1,47.13,110628.0,39.3725,39.3892,39.3641,39.3892,110628.0
2018-06-14 14:25:00,47.12,47.14,47.1,47.11,64827.0,39.3809,39.3976,39.3641,39.3725,64827.0
2018-06-14 14:30:00,47.11,47.11,47.06,47.06,168372.0,39.3725,39.3725,39.3307,39.3307,168372.0
2018-06-14 14:35:00,47.06,47.09,47.06,47.08,190800.0,39.3307,39.3558,39.3307,39.3474,190800.0
2018-06-14 14:40:00,47.08,47.09,47.06,47.07,113798.0,39.3474,39.3558,39.3307,39.3391,113798.0
2018-06-14 14:45:00,47.07,47.1,47.06,47.09,186937.0,39.3391,39.3641,39.3307,39.3558,186937.0
2018-06-14 14:50:00,47.09,47.09,47.06,47.06,91444.0,39.3558,39.3558,39.3307,39.3307,91444.0
2018-06-14 14:55:00,47.07,47.07,47.02,47.03,163685.0,39.3391,39.3391,39.2973,39.3056,163685.0
2018-06-14 15:00:00,47.03,47.05,47.02,47.04,177218.0,39.3056,39.3224,39.2973,39.314,177218.0
2018-06-14 15:05:00,47.04,47.09,47.04,47.09,271327.0,39.314,39.3558,39.314,39.3558,271327.0
2018-06-14 15:10:00,47.09,47.11,47.06,47.09,219557.0,39.3558,39.3725,39.3307,39.3558,219557.0
2018-06-14 15:15:00,47.09,47.1,47.06,47.07,110896.0,39.3558,39.3641,39.3307,39.3391,110896.0
2018-06-14 15:20:00,47.07,47.1,47.06,47.08,250336.0,39.3391,39.3641,39.3307,39.3474,250336.0
2018-06-14 15:25:00,47.08,47.11,47.07,47.1,105905.0,39.3474,39.3725,39.3391,39.3641,105905.0
2018-06-14 15:30:00,47.1,47.12,47.09,47.11,115049.0,39.3641,39.3809,39.3558,39.3725,115049.0
2018-06-14 15:35:00,47.11,47.11,47.08,47.09,254576.0,39.3725,39.3725,39.3474,39.3558,254576.0
2018-06-14 15:40:00,47.09,47.13,47.09,47.13,410782.0,39.3558,39.3892,39.3558,39.3892,410782.0
2018-06-14 15:45:00,47.12,47.13,47.08,47.1,627360.0,39.3809,39.3892,39.3474,39.3641,627360.0
2018-06-14 15:50:00,47.1,47.1,47.05,47.07,1036273.0,39.3641,39.3641,39.3224,39.3391,1036273.0
2018-06-14 15:55:00,47.06,47.08,47.05,47.08,753156.0,39.3307,39.3474,39.3224,39.3474,753156.0
2018-06-15 09:30:00,46.52,46.58,46.45,46.48,550727.0,38.8794,38.9296,38.8209,38.846,550727.0
2018-06-15 09:35:00,46.48,46.55,46.48,46.52,516167.0,38.846,38.9045,38.846,38.8794,516167.0
2018-06-15 09:40:00,46.53,46.55,46.47,46.51,254834.0,38.8878,38.9045,38.8376,38.871,254834.0
2018-06-15 09:45:00,46.5,46.57,46.49,46.57,355148.0,38.8627,38.9212,38.8543,38.9212,355148.0
2018-06-15 09:50:00,46.57,46.58,46.49,46.5,300307.0,38.9212,38.9296,38.8543,38.8627,300307.0
2018-06-15 09:55:00,46.5,46.56,46.47,46.48,259651.0,38.8627,38.9128,38.8376,38.846,259651.0
2018-06-15 10:00:00,46.48,46.49,46.41,46.43,341162.0,38.846,38.8543,38.7875,38.8042,341162.0
2018-06-15 10:05:00,46.43,46.45,46.34,46.35,510996.0,38.8042,38.8209,38.729,38.7373,510996.0
2018-06-15 10:10:00,46.34,46.41,46.34,46.4,313666.0,38.729,38.7875,38.729,38.7791,313666.0
2018-06-15 10:15:00,46.4,46.46,46.39,46.46,328741.0,38.7791,38.8293,38.7708,38.8293,328741.0
2018-06-15 10:20:00,46.46,46.48,46.42,46.43,292651.0,38.8293,38.846,38.7958,38.8042,292651.0
2018-06-15 10:25:00,46.43,46.47,46.41,46.41,218061.0,38.8042,38.8376,38.7875,38.7875,218061.0
2018-06-15 10:30:00,46.41,46.42,46.34,46.35,503595.0,38.7875,38.7958,38.729,38.7373,503595.0
2018-06-15 10:35:00,46.35,46.35,46.26,46.27,393650.0,38.7373,38.7373,38.6621,38.6705,393650.0
2018-06-15 10:40:00,46.27,46.29,46.25,46.28,536154.0,38.6705,38.6872,38.6538,38.6788,536154.0
2018-06-15 10:45:00,46.29,46.35,46.28,46.34,180292.0,38.6872,38.7373,38.6788,38.729,180292.0
2018-06-15 10:50:00,46.34,46.38,46.32,46.37,844245.0,38.729,38.7624,38.7123,38.754,844245.0
2018-06-15 10:55:00,46.37,46.41,46.35,46.39,174511.0,38.754,38.7875,38.7373,38.7708,174511.0
2018-06-15 11:00:00,46.39,46.42,46.36,46.4,135004.0,38.7708,38.7958,38.7457,38.7791,135004.0
2018-06-15 11:05:00,46.4,46.42,46.36,46.38,262292.0,38.7791,38.7958,38.7457,38.7624,262292.0
2018-06-15 11:10:00,46.38,46.43,46.36,46.42,234653.0,38.7624,38.8042,38.7457,38.7958,234653.0
2018-06-15 11:15:00,46.41,46.41,46.36,46.37,163333.0,38.7875,38.7875,38.7457,38.754,163333.0
2018-06-15 11:20:00,46.37,46.38,46.31,46.35,217973.0,38.754,38.7624,38.7039,38.7373,217973.0
2018-06-15 11:25:00,46.35,46.35,46.29,46.29,136433.0,38.7373,38.7373,38.6872,38.6872,136433.0
2018-06-15 11:30:00,46.3,46.31,46.26,46.27,159540.0,38.6955,38.7039,38.6621,38.6705,159540.0
2018-06-15 11:35:00,46.28,46.29,46.26,46.29,122311.0,38.6788,38.6872,38.6621,38.6872,122311.0
2018-06-15 11:40:00,46.28,46.29,46.25,46.28,419584.0,38.6788,38.6872,38.6538,38.6788,419584.0
2018-06-15 11:45:00,46.28,46.29,46.25,46.27,114155.0,38.6788,38.6872,38.6538,38.6705,114155.0
2018-06-15 11:50:00,46.27,46.35,46.26,46.35,194076.0,38.6705,38.7373,38.6621,38.7373,194076.0
2018-06-15 11:55:00,46.35,46.37,46.32,46.33,104112.0,38.7373,38.754,38.7123,38.7206,104112.0
2018-06-15 12:00:00,46.33,46.33,46.3,46.3,64542.0,38.7206,38.7206,38.6955,38.6955,64542.0
2018-06-15 12:05:00,46.3,46.3,46.26,46.28,158091.0,38.6955,38.6955,38.6621,38.6788,158091.0
2018-06-15 12:10:00,46.28,46.29,46.27,46.29,113711.0,38.6788,38.6872,38.6705,38.6872,113711.0
2018-06-15 12:15:00,46.28,46.32,46.27,46.32,165515.0,38.6788,38.7123,38.6705,38.7123,165515.0
2018-06-15 12:20:00,46.31,46.32,46.29,46.3,108818.0,38.7039,38.7123,38.6872,38.6955,108818.0
2018-06-15 12:25:00,46.3,46.31,46.28,46.3,94569.0,38.6955,38.7039,38.6788,38.6955,94569.0
2018-06-15 12:30:00,46.31,46.32,46.29,46.3,75639.0,38.7039,38.7123,38.6872,38.6955,75639.0
2018-06-15 12:35:00,46.3,46.33,46.29,46.32,86805.0,38.6955,38.7206,38.6872,38.7123,86805.0
2018-06-15 12:40:00,46.32,46.34,46.3,46.3,81681.0,38.7123,38.729,38.6955,38.6955,81681.0
2018-06-15 12:45:00,46.3,46.34,46.3,46.33,111142.0,38.6955,38.729,38.6955,38.7206,111142.0
2018-06-15 12:50:00,46.34,46.34,46.32,46.34,89354.0,38.729,38.729,38.7123,38.729,89354.0
2018-06-15 12:55:00,46.34,46.34,46.3,46.3,226310.0,38.729,38.729,38.6955,38.6955,226310.0
2018-06-15 13:00:00,46.3,46.34,46.3,46.33,169225.0,38.6955,38.729,38.6955,38.7206,169225.0
2018-06-15 13:05:00,46.33,46.35,46.33,46.34,104736.0,38.7206,38.7373,38.7206,38.729,104736.0
2018-06-15 13:10:00,46.34,46.35,46.32,46.33,135512.0,38.729,38.7373,38.7123,38.7206,135512.0
2018-06-15 13:15:00,46.33,46.35,46.31,46.35,336631.0,38.7206,38.7373,38.7039,38.7373,336631.0
2018-06-15 13:20:00,46.35,46.36,46.34,46.34,128883.0,38.7373,38.7457,38.729,38.729,128883.0
2018-06-15 13:25:00,46.35,46.38,46.34,46.38,227337.0,38.7373,38.7624,38.729,38.7624,227337.0
2018-06-15 13:30:00,46.38,46.38,46.37,46.38,132971.0,38.7624,38.7624,38.754,38.7624,132971.0
2018-06-15 13:35:00,46.38,46.38,46.35,46.37,257278.0,38.7624,38.7624,38.7373,38.754,257278.0
2018-06-15 13:40:00,46.37,46.39,46.36,46.39,331408.0,38.754,38.7708,38.7457,38.7708,331408.0
2018-06-15 13:45:00,46.39,46.4,46.37,46.38,389135.0,38.7708,38.7791,38.754,38.7624,389135.0
2018-06-15 13:50:00,46.38,46.4,46.38,46.39,210706.0,38.7624,38.7791,38.7624,38.7708,210706.0
2018-06-15 13:55:00,46.38,46.42,46.37,46.41,312462.0,38.7624,38.7958,38.754,38.7875,312462.0
2018-06-15 14:00:00,46.41,46.43,46.41,46.41,174930.0,38.7875,38.8042,38.7875,38.7875,174930.0
2018-06-15 14:05:00,46.41,46.45,46.41,46.44,263233.0,38.7875,38.8209,38.7875,38.8125,263233.0
2018-06-15 14:10:00,46.45,46.49,46.44,46.49,319284.0,38.8209,38.8543,38.8125,38.8543,319284.0
2018-06-15 14:15:00,46.48,46.52,46.48,46.52,137551.0,38.846,38.8794,38.846,38.8794,137551.0
2018-06-15 14:20:00,46.52,46.62,46.51,46.56,678446.0,38.8794,38.963,38.871,38.9128,678446.0
2018-06-15 14:25:00,46.57,46.6,46.56,46.59,244700.0,38.9212,38.9463,38.9128,38.9379,244700.0
2018-06-15 14:30:00,46.6,46.68,46.6,46.66,357560.0,38.9463,39.0131,38.9463,38.9964,357560.0
2018-06-15 14:35:00,46.66,46.66,46.64,46.65,185280.0,38.9964,38.9964,38.9797,38.9881,185280.0
2018-06-15 14:40:00,46.65,46.66,46.64,46.66,194978.0,38.9881,38.9964,38.9797,38.9964,194978.0
2018-06-15 14:45:00,46.66,46.73,46.65,46.71,354842.0,38.9964,39.0549,38.9881,39.0382,354842.0
2018-06-15 14:50:00,46.71,46.75,46.7,46.75,256963.0,39.0382,39.0716,39.0298,39.0716,256963.0
2018-06-15 14:55:00,46.75,46.77,46.74,46.75,388392.0,39.0716,39.0883,39.0633,39.0716,388392.0
2018-06-15 15:00:00,46.75,46.75,46.71,46.72,374707.0,39.0716,39.0716,39.0382,39.0466,374707.0
2018-06-15 15:05:00,46.72,46.73,46.7,46.73,217855.0,39.0466,39.0549,39.0298,39.0549,217855.0
2018-06-15 15:10:00,46.73,46.73,46.69,46.7,303810.0,39.0549,39.0549,39.0215,39.0298,303810.0
2018-06-15 15:15:00,46.71,46.71,46.67,46.68,234537.0,39.0382,39.0382,39.0048,39.0131,234537.0
2018-06-15 15:20:00,46.68,46.69,46.65,46.66,543157.0,39.0131,39.0215,38.9881,38.9964,543157.0
2018-06-15 15:25:00,46.66,46.69,46.64,46.69,405362.0,38.9964,39.0215,38.9797,39.0215,405362.0
2018-06-15 15:30:00,46.69,46.7,46.67,46.69,503163.0,39.0215,39.0298,39.0048,39.0215,503163.0
2018-06-15 15:35:00,46.69,46.71,46.68,46.71,295770.0,39.0215,39.0382,39.0131,39.0382,295770.0
2018-06-15 15:40:00,46.71,46.72,46.69,46.7,450812.0,39.0382,39.0466,39.0215,39.0298,450812.0
2018-06-15 15:45:00,46.7,46.73,46.69,46.73,464414.0,39.0298,39.0549,39.0215,39.0549,464414.0
2018-06-15 15:50:00,46.73,46.75,46.71,46.75,1016852.0,39.0549,39.0716,39.0382,39.0716,1016852.0
2018-06-15 15:55:00,46.75,46.82,46.74,46.81,2168217.0,39.0716,39.1301,39.0633,39.1218,2168217.0
2018-06-18 09:30:00,46.1,46.18,45.87,45.9,1053070.0,38.5284,38.5952,38.3362,38.3612,1053070.0
2018-06-18 09:35:00,45.9,45.91,45.82,45.84,642073.0,38.3612,38.3696,38.2944,38.3111,642073.0
2018-06-18 09:40:00,45.85,45.99,45.77,45.98,1082012.0,38.3194,38.4365,38.2526,38.4281,1082012.0
2018-06-18 09:45:00,45.98,46.14,45.97,46.09,810622.0,38.4281,38.5618,38.4197,38.52,810622.0
2018-06-18 09:50:00,46.09,46.25,46.09,46.11,655703.0,38.52,38.6538,38.52,38.5367,655703.0
2018-06-18 09:55:00,46.11,46.13,46.06,46.08,270674.0,38.5367,38.5535,38.495,38.5117,270674.0
2018-06-18 10:00:00,46.08,46.16,46.04,46.12,717254.0,38.5117,38.5785,38.4782,38.5451,717254.0
2018-06-18 10:05:00,46.11,46.13,46.05,46.07,369389.0,38.5367,38.5535,38.4866,38.5033,369389.0
2018-06-18 10:10:00,46.07,46.07,45.99,46.01,491482.0,38.5033,38.5033,38.4365,38.4532,491482.0
2018-06-18 10:15:00,46.0,46.04,45.97,46.0,637812.0,38.4448,38.4782,38.4197,38.4448,637812.0
2018-06-18 10:20:00,46.0,46.05,45.97,46.01,504275.0,38.4448,38.4866,38.4197,38.4532,504275.0
2018-06-18 10:25:00,46.01,46.02,45.95,46.0,505087.0,38.4532,38.4615,38.403,38.4448,505087.0
2018-06-18 10:30:00,46.0,46.04,45.98,46.04,290097.0,38.4448,38.4782,38.4281,38.4782,290097.0
2018-06-18 10:35:00,46.04,46.11,46.03,46.09,257501.0,38.4782,38.5367,38.4699,38.52,257501.0
2018-06-18 10:40:00,46.09,46.17,46.09,46.14,256583.0,38.52,38.5869,38.52,38.5618,256583.0
2018-06-18 10:45:00,46.14,46.21,46.12,46.2,128599.0,38.5618,38.6203,38.5451,38.612,128599.0
2018-06-18 10:50:00,46.2,46.21,46.14,46.15,120599.0,38.612,38.6203,38.5618,38.5702,120599.0
2018-06-18 10:55:00,46.15,46.18,46.11,46.13,193289.0,38.5702,38.5952,38.5367,38.5535,193289.0
2018-06-18 11:00:00,46.13,46.17,46.12,46.14,143860.0,38.5535,38.5869,38.5451,38.5618,143860.0
2018-06-18 11:05:00,46.14,46.25,46.13,46.24,339569.0,38.5618,38.6538,38.5535,38.6454,339569.0
2018-06-18 11:10:00,46.24,46.34,46.23,46.27,701243.0,38.6454,38.729,38.637,38.6705,701243.0
2018-06-18 11:15:00,46.28,46.29,46.24,46.24,302153.0,38.6788,38.6872,38.6454,38.6454,302153.0
2018-06-18 11:20:00,46.24,46.25,46.21,46.23,281122.0,38.6454,38.6538,38.6203,38.637,281122.0
2018-06-18 11:25:00,46.23,46.24,46.2,46.23,228909.0,38.637,38.6454,38.612,38.637,228909.0
2018-06-18 11:30:00,46.23,46.24,46.19,46.21,210831.0,38.637,38.6454,38.6036,38.6203,210831.0
2018-06-18 11:35:00,46.21,46.21,46.15,46.17,173156.0,38.6203,38.6203,38.5702,38.5869,173156.0
2018-06-18 11:40:00,46.17,46.17,46.14,46.15,103372.0,38.5869,38.5869,38.5618,38.5702,103372.0
2018-06-18 11:45:00,46.15,46.22,46.15,46.2,136978.0,38.5702,38.6287,38.5702,38.612,136978.0
2018-06-18 11:50:00,46.21,46.23,46.18,46.18,104531.0,38.6203,38.637,38.5952,38.5952,104531.0
2018-06-18 11:55:00,46.18,46.19,46.11,46.14,189077.0,38.5952,38.6036,38.5367,38.5618,189077.0
2018-06-18 12:00:00,46.13,46.15,46.11,46.12,80472.0,38.5535,38.5702,38.5367,38.5451,80472.0
2018-06-18 12:05:00,46.12,46.18,46.11,46.13,145001.0,38.5451,38.5952,38.5367,38.5535,145001.0
2018-06-18 12:10:00,46.13,46.17,46.12,46.15,147231.0,38.5535,38.5869,38.5451,38.5702,147231.0
2018-06-18 12:15:00,46.15,46.16,46.07,46.1,228891.0,38.5702,38.5785,38.5033,38.5284,228891.0
2018-06-18 12:20:00,46.1,46.12,46.07,46.11,208482.0,38.5284,38.5451,38.5033,38.5367,208482.0
2018-06-18 12:25:00,46.11,46.12,46.08,46.09,77868.0,38.5367,38.5451,38.5117,38.52,77868.0
2018-06-18 12:30:00,46.09,46.13,46.09,46.13,98837.0,38.52,38.5535,38.52,38.5535,98837.0
2018-06-18 12:35:00,46.12,46.13,46.08,46.09,74696.0,38.5451,38.5535,38.5117,38.52,74696.0
2018-06-18 12:40:00,46.08,46.14,46.08,46.12,88683.0,38.5117,38.5618,38.5117,38.5451,88683.0
2018-06-18 12:45:00,46.12,46.18,46.12,46.17,234411.0,38.5451,38.5952,38.5451,38.5869,234411.0
2018-06-18 12:50:00,46.16,46.17,46.11,46.11,147029.0,38.5785,38.5869,38.5367,38.5367,147029.0
2018-06-18 12:55:00,46.11,46.18,46.1,46.18,94929.0,38.5367,38.5952,38.5284,38.5952,94929.0
2018-06-18 13:00:00,46.18,46.19,46.16,46.17,89083.0,38.5952,38.6036,38.5785,38.5869,89083.0
2018-06-18 13:05:00,46.18,46.18,46.14,46.17,81970.0,38.5952,38.5952,38.5618,38.5869,81970.0
2018-06-18 13:10:00,46.17,46.19,46.16,46.19,31311.0,38.5869,38.6036,38.5785,38.6036,31311.0
2018-06-18 13:15:00,46.19,46.21,46.18,46.2,127417.0,38.6036,38.6203,38.5952,38.612,127417.0
2018-06-18 13:20:00,46.2,46.26,46.2,46.23,112080.0,38.612,38.6621,38.612,38.637,112080.0
2018-06-18 13:25:00,46.23,46.32,46.22,46.29,331116.0,38.637,38.7123,38.6287,38.6872,331116.0
2018-06-18 13:30:00,46.29,46.31,46.24,46.25,412372.0,38.6872,38.7039,38.6454,38.6538,412372.0
2018-06-18 13:35:00,46.25,46.26,46.2,46.21,80062.0,38.6538,38.6621,38.612,38.6203,80062.0
2018-06-18 13:40:00,46.22,46.23,46.2,46.22,69261.0,38.6287,38.637,38.612,38.6287,69261.0
2018-06-18 13:45:00,46.22,46.24,46.19,46.23,111365.0,38.6287,38.6454,38.6036,38.637,111365.0
2018-06-18 13:50:00,46.22,46.23,46.16,46.2,140094.0,38.6287,38.637,38.5785,38.612,140094.0
2018-06-18 13:55:00,46.2,46.26,46.19,46.25,131995.0,38.612,38.6621,38.6036,38.6538,131995.0
2018-06-18 14:00:00,46.24,46.29,46.21,46.21,122645.0,38.6454,38.6872,38.6203,38.6203,122645.0
2018-06-18 14:05:00,46.21,46.29,46.19,46.27,156809.0,38.6203,38.6872,38.6036,38.6705,156809.0
2018-06-18 14:10:00,46.27,46.32,46.24,46.25,126399.0,38.6705,38.7123,38.6454,38.6538,126399.0
2018-06-18 14:15:00,46.25,46.31,46.25,46.3,92981.0,38.6538,38.7039,38.6538,38.6955,92981.0
2018-06-18 14:20:00,46.31,46.31,46.25,46.3,83545.0,38.7039,38.7039,38.6538,38.6955,83545.0
2018-06-18 14:25:00,46.3,46.33,46.27,46.29,125623.0,38.6955,38.7206,38.6705,38.6872,125623.0
2018-06-18 14:30:00,46.29,46.31,46.27,46.27,112595.0,38.6872,38.7039,38.6705,38.6705,112595.0
2018-06-18 14:35:00,46.27,46.29,46.26,46.28,142469.0,38.6705,38.6872,38.6621,38.6788,142469.0
2018-06-18 14:40:00,46.28,46.3,46.27,46.27,138426.0,38.6788,38.6955,38.6705,38.6705,138426.0
2018-06-18 14:45:00,46.27,46.28,46.24,46.25,145887.0,38.6705,38.6788,38.6454,38.6538,145887.0
2018-06-18 14:50:00,46.25,46.27,46.23,46.25,109875.0,38.6538,38.6705,38.637,38.6538,109875.0
2018-06-18 14:55:00,46.25,46.26,46.23,46.24,193655.0,38.6538,38.6621,38.637,38.6454,193655.0
2018-06-18 15:00:00,46.24,46.25,46.23,46.24,128479.0,38.6454,38.6538,38.637,38.6454,128479.0
2018-06-18 15:05:00,46.24,46.25,46.23,46.25,121197.0,38.6454,38.6538,38.637,38.6538,121197.0
2018-06-18 15:10:00,46.25,46.25,46.23,46.25,156488.0,38.6538,38.6538,38.637,38.6538,156488.0
2018-06-18 15:15:00,46.25,46.27,46.21,46.27,217999.0,38.6538,38.6705,38.6203,38.6705,217999.0
2018-06-18 15:20:00,46.27,46.3,46.26,46.28,117304.0,38.6705,38.6955,38.6621,38.6788,117304.0
2018-06-18 15:25:00,46.28,46.29,46.23,46.23,176923.0,38.6788,38.6872,38.637,38.637,176923.0
2018-06-18 15:30:00,46.23,46.26,46.21,46.24,322785.0,38.637,38.6621,38.6203,38.6454,322785.0
2018-06-18 15:35:00,46.24,46.25,46.19,46.22,254088.0,38.6454,38.6538,38.6036,38.6287,254088.0
2018-06-18 15:40:00,46.22,46.25,46.21,46.22,386948.0,38.6287,38.6538,38.6203,38.6287,386948.0
2018-06-18 15:45:00,46.22,46.29,46.21,46.29,416178.0,38.6287,38.6872,38.6203,38.6872,416178.0
2018-06-18 15:50:00,46.29,46.33,46.27,46.33,918057.0,38.6872,38.7206,38.6705,38.7206,918057.0
2018-06-18 15:55:00,46.33,46.37,46.29,46.34,1254743.0,38.7206,38.754,38.6872,38.729,1254743.0
2018-06-19 09:30:00,44.68,44.79,44.6,44.78,1177531.0,37.8439,37.9371,37.7761,37.9286,1177531.0
2018-06-19 09:35:00,44.78,44.9,44.72,44.89,1241724.0,37.9286,38.0302,37.8778,38.0218,1241724.0
2018-06-19 09:40:00,44.89,44.9,44.81,44.81,1001750.0,38.0218,38.0302,37.954,37.954,1001750.0
2018-06-19 09:45:00,44.81,44.83,44.77,44.78,598428.0,37.954,37.9709,37.9201,37.9286,598428.0
2018-06-19 09:50:00,44.78,44.8,44.67,44.68,638031.0,37.9286,37.9455,37.8354,37.8439,638031.0
2018-06-19 09:55:00,44.67,44.71,44.62,44.65,797764.0,37.8354,37.8693,37.7931,37.8185,797764.0
2018-06-19 10:00:00,44.66,44.66,44.57,44.62,647123.0,37.8269,37.8269,37.7507,37.7931,647123.0
2018-06-19 10:05:00,44.62,44.66,44.55,44.55,524688.0,37.7931,37.8269,37.7338,37.7338,524688.0
2018-06-19 10:10:00,44.55,44.63,44.53,44.59,531995.0,37.7338,37.8015,37.7168,37.7677,531995.0
2018-06-19 10:15:00,44.59,44.65,44.54,44.63,258586.0,37.7677,37.8185,37.7253,37.8015,258586.0
2018-06-19 10:20:00,44.64,44.64,44.58,44.58,266000.0,37.81,37.81,37.7592,37.7592,266000.0
2018-06-19 10:25:00,44.58,44.6,44.53,44.54,489603.0,37.7592,37.7761,37.7168,37.7253,489603.0
2018-06-19 10:30:00,44.54,44.55,44.5,44.5,577163.0,37.7253,37.7338,37.6914,37.6914,577163.0
2018-06-19 10:35:00,44.5,44.54,44.48,44.49,397288.0,37.6914,37.7253,37.6745,37.683,397288.0
2018-06-19 10:40:00,44.48,44.55,44.46,44.51,576423.0,37.6745,37.7338,37.6575,37.6999,576423.0
2018-06-19 10:45:00,44.51,44.65,44.51,44.63,742294.0,37.6999,37.8185,37.6999,37.8015,742294.0
2018-06-19 10:50:00,44.63,44.76,44.61,44.72,1385186.0,37.8015,37.9116,37.7846,37.8778,1385186.0
2018-06-19 10:55:00,44.72,44.78,44.67,44.69,1089456.0,37.8778,37.9286,37.8354,37.8524,1089456.0
2018-06-19 11:00:00,44.69,44.77,44.67,44.69,226361.0,37.8524,37.9201,37.8354,37.8524,226361.0
2018-06-19 11:05:00,44.7,44.76,44.68,44.75,399075.0,37.8608,37.9116,37.8439,37.9032,399075.0
2018-06-19 11:10:00,44.76,44.78,44.69,44.73,470696.0,37.9116,37.9286,37.8524,37.8862,470696.0
2018-06-19 11:15:00,44.73,44.81,44.69,44.79,509792.0,37.8862,37.954,37.8524,37.9371,509792.0
2018-06-19 11:20:00,44.8,44.89,44.79,44.88,860352.0,37.9455,38.0218,37.9371,38.0133,860352.0
2018-06-19 11:25:00,44.89,44.92,44.85,44.86,936489.0,38.0218,38.0472,37.9879,37.9963,936489.0
2018-06-19 11:30:00,44.86,44.9,44.79,44.8,438865.0,37.9963,38.0302,37.9371,37.9455,438865.0
2018-06-19 11:35:00,44.8,44.83,44.78,44.81,236878.0,37.9455,37.9709,37.9286,37.954,236878.0
2018-06-19 11:40:00,44.81,44.85,44.79,44.85,213536.0,37.954,37.9879,37.9371,37.9879,213536.0
2018-06-19 11:45:00,44.86,44.93,44.84,44.91,287708.0,37.9963,38.0556,37.9794,38.0387,287708.0
2018-06-19 11:50:00,44.92,44.95,44.89,44.94,406879.0,38.0472,38.0726,38.0218,38.0641,406879.0
2018-06-19 11:55:00,44.93,44.95,44.88,44.89,315854.0,38.0556,38.0726,38.0133,38.0218,315854.0
2018-06-19 12:00:00,44.9,44.93,44.82,44.83,306891.0,38.0302,38.0556,37.9625,37.9709,306891.0
2018-06-19 12:05:00,44.83,44.84,44.79,44.82,193964.0,37.9709,37.9794,37.9371,37.9625,193964.0
2018-06-19 12:10:00,44.82,44.83,44.77,44.78,193253.0,37.9625,37.9709,37.9201,37.9286,193253.0
2018-06-19 12:15:00,44.78,44.8,44.77,44.8,96082.0,37.9286,37.9455,37.9201,37.9455,96082.0
2018-06-19 12:20:00,44.8,44.81,44.77,44.8,150346.0,37.9455,37.954,37.9201,37.9455,150346.0
2018-06-19 12:25:00,44.8,44.85,44.8,44.85,231981.0,37.9455,37.9879,37.9455,37.9879,231981.0
2018-06-19 12:30:00,44.85,44.86,44.82,44.84,446492.0,37.9879,37.9963,37.9625,37.9794,446492.0
2018-06-19 12:35:00,44.84,44.84,44.81,44.82,122513.0,37.9794,37.9794,37.954,37.9625,122513.0
2018-06-19 12:40:00,44.82,44.82,44.78,44.79,133738.0,37.9625,37.9625,37.9286,37.9371,133738.0
2018-06-19 12:45:00,44.78,44.81,44.76,44.79,135769.0,37.9286,37.954,37.9116,37.9371,135769.0
2018-06-19 12:50:00,44.78,44.82,44.77,44.81,96235.0,37.9286,37.9625,37.9201,37.954,96235.0
2018-06-19 12:55:00,44.8,44.85,44.78,44.82,175614.0,37.9455,37.9879,37.9286,37.9625,175614.0
2018-06-19 13:00:00,44.82,44.85,44.82,44.84,75296.0,37.9625,37.9879,37.9625,37.9794,75296.0
2018-06-19 13:05:00,44.84,44.85,44.81,44.84,122707.0,37.9794,37.9879,37.954,37.9794,122707.0
2018-06-19 13:10:00,44.83,44.89,44.83,44.88,94085.0,37.9709,38.0218,37.9709,38.0133,94085.0
2018-06-19 13:15:00,44.89,44.89,44.86,44.88,79910.0,38.0218,38.0218,37.9963,38.0133,79910.0
2018-06-19 13:20:00,44.87,44.89,44.84,44.85,63134.0,38.0048,38.0218,37.9794,37.9879,63134.0
2018-06-19 13:25:00,44.84,44.87,44.84,44.87,51562.0,37.9794,38.0048,37.9794,38.0048,51562.0
2018-06-19 13:30:00,44.86,44.86,44.8,44.83,169787.0,37.9963,37.9963,37.9455,37.9709,169787.0
2018-06-19 13:35:00,44.83,44.88,44.83,44.88,107639.0,37.9709,38.0133,37.9709,38.0133,107639.0
2018-06-19 13:40:00,44.88,44.9,44.86,44.87,70075.0,38.0133,38.0302,37.9963,38.0048,70075.0
2018-06-19 13:45:00,44.87,44.91,44.85,44.9,123636.0,38.0048,38.0387,37.9879,38.0302,123636.0
2018-06-19 13:50:00,44.91,44.92,44.86,44.87,123987.0,38.0387,38.0472,37.9963,38.0048,123987.0
2018-06-19 13:55:00,44.87,44.92,44.86,44.91,43648.0,38.0048,38.0472,37.9963,38.0387,43648.0
2018-06-19 14:00:00,44.92,44.94,44.92,44.94,61803.0,38.0472,38.0641,38.0472,38.0641,61803.0
2018-06-19 14:05:00,44.94,44.99,44.94,44.97,86128.0,38.0641,38.1065,38.0641,38.0895,86128.0
2018-06-19 14:10:00,44.96,44.97,44.94,44.96,53554.0,38.081,38.0895,38.0641,38.081,53554.0
2018-06-19 14:15:00,44.97,44.98,44.94,44.97,101880.0,38.0895,38.098,38.0641,38.0895,101880.0
2018-06-19 14:20:00,44.97,44.99,44.96,44.98,79334.0,38.0895,38.1065,38.081,38.098,79334.0
2018-06-19 14:25:00,44.99,45.0,44.94,44.96,107988.0,38.1065,38.1149,38.0641,38.081,107988.0
2018-06-19 14:30:00,44.96,44.97,44.93,44.96,117458.0,38.081,38.0895,38.0556,38.081,117458.0
2018-06-19 14:35:00,44.96,44.99,44.95,44.96,117682.0,38.081,38.1065,38.0726,38.081,117682.0
2018-06-19 14:40:00,44.96,45.0,44.93,44.97,113036.0,38.081,38.1149,38.0556,38.0895,113036.0
2018-06-19 14:45:00,44.96,44.98,44.94,44.97,129555.0,38.081,38.098,38.0641,38.0895,129555.0
2018-06-19 14:50:00,44.97,45.02,44.96,45.0,107687.0,38.0895,38.1319,38.081,38.1149,107687.0
2018-06-19 14:55:00,45.0,45.02,44.98,44.99,195868.0,38.1149,38.1319,38.098,38.1065,195868.0
2018-06-19 15:00:00,44.98,44.99,44.95,44.96,121236.0,38.098,38.1065,38.0726,38.081,121236.0
2018-06-19 15:05:00,44.96,44.98,44.95,44.98,80084.0,38.081,38.098,38.0726,38.098,80084.0
2018-06-19 15:10:00,44.98,44.98,44.95,44.98,119749.0,38.098,38.098,38.0726,38.098,119749.0
2018-06-19 15:15:00,44.98,44.98,44.94,44.95,107996.0,38.098,38.098,38.0641,38.0726,107996.0
2018-06-19 15:20:00,44.96,44.96,44.92,44.93,131037.0,38.081,38.081,38.0472,38.0556,131037.0
2018-06-19 15:25:00,44.93,44.95,44.91,44.92,125715.0,38.0556,38.0726,38.0387,38.0472,125715.0
2018-06-19 15:30:00,44.92,44.92,44.89,44.9,196524.0,38.0472,38.0472,38.0218,38.0302,196524.0
2018-06-19 15:35:00,44.9,44.94,44.89,44.94,147829.0,38.0302,38.0641,38.0218,38.0641,147829.0
2018-06-19 15:40:00,44.93,44.96,44.91,44.96,208103.0,38.0556,38.081,38.0387,38.081,208103.0
2018-06-19 15:45:00,44.95,44.96,44.92,44.94,305965.0,38.0726,38.081,38.0472,38.0641,305965.0
2018-06-19 15:50:00,44.95,44.98,44.94,44.96,352480.0,38.0726,38.098,38.0641,38.081,352480.0
2018-06-19 15:55:00,44.96,44.99,44.95,44.96,989508.0,38.081,38.1065,38.0726,38.081,989508.0
2018-06-20 09:30:00,44.87,44.9,44.79,44.8,570959.0,38.0048,38.0302,37.9371,37.9455,570959.0
2018-06-20 09:35:00,44.8,44.81,44.73,44.8,349930.0,37.9455,37.954,37.8862,37.9455,349930.0
2018-06-20 09:40:00,44.81,44.86,44.78,44.83,399278.0,37.954,37.9963,37.9286,37.9709,399278.0
2018-06-20 09:45:00,44.84,44.88,44.82,44.84,254049.0,37.9794,38.0133,37.9625,37.9794,254049.0
2018-06-20 09:50:00,44.83,44.88,44.8,44.84,412006.0,37.9709,38.0133,37.9455,37.9794,412006.0
2018-06-20 09:55:00,44.84,44.88,44.83,44.84,296822.0,37.9794,38.0133,37.9709,37.9794,296822.0
2018-06-20 10:00:00,44.85,44.89,44.84,44.87,227921.0,37.9879,38.0218,37.9794,38.0048,227921.0
2018-06-20 10:05:00,44.87,44.91,44.82,44.83,225845.0,38.0048,38.0387,37.9625,37.9709,225845.0
2018-06-20 10:10:00,44.82,44.83,44.72,44.74,300234.0,37.9625,37.9709,37.8778,37.8947,300234.0
2018-06-20 10:15:00,44.74,44.78,44.73,44.75,365474.0,37.8947,37.9286,37.8862,37.9032,365474.0
2018-06-20 10:20:00,44.75,44.76,44.67,44.68,203275.0,37.9032,37.9116,37.8354,37.8439,203275.0
2018-06-20 10:25:00,44.69,44.7,44.63,44.67,404434.0,37.8524,37.8608,37.8015,37.8354,404434.0
2018-06-20 10:30:00,44.67,44.71,44.62,44.67,225362.0,37.8354,37.8693,37.7931,37.8354,225362.0
2018-06-20 10:35:00,44.67,44.69,44.64,44.66,165993.0,37.8354,37.8524,37.81,37.8269,165993.0
2018-06-20 10:40:00,44.66,44.67,44.61,44.66,232824.0,37.8269,37.8354,37.7846,37.8269,232824.0
2018-06-20 10:45:00,44.66,44.67,44.62,44.64,277455.0,37.8269,37.8354,37.7931,37.81,277455.0
2018-06-20 10:50:00,44.64,44.66,44.63,44.65,196911.0,37.81,37.8269,37.8015,37.8185,196911.0
2018-06-20 10:55:00,44.66,44.68,44.64,44.66,100447.0,37.8269,37.8439,37.81,37.8269,100447.0
2018-06-20 11:00:00,44.66,44.67,44.55,44.57,260250.0,37.8269,37.8354,37.7338,37.7507,260250.0
2018-06-20 11:05:00,44.58,44.61,44.56,44.6,245834.0,37.7592,37.7846,37.7422,37.7761,245834.0
2018-06-20 11:10:00,44.59,44.61,44.57,44.59,216150.0,37.7677,37.7846,37.7507,37.7677,216150.0
2018-06-20 11:15:00,44.59,44.66,44.58,44.66,220385.0,37.7677,37.8269,37.7592,37.8269,220385.0
2018-06-20 11:20:00,44.66,44.71,44.65,44.7,166537.0,37.8269,37.8693,37.8185,37.8608,166537.0
2018-06-20 11:25:00,44.69,44.72,44.67,44.68,343014.0,37.8524,37.8778,37.8354,37.8439,343014.0
2018-06-20 11:30:00,44.68,44.69,44.64,44.64,353572.0,37.8439,37.8524,37.81,37.81,353572.0
2018-06-20 11:35:00,44.64,44.67,44.63,44.64,107831.0,37.81,37.8354,37.8015,37.81,107831.0
2018-06-20 11:40:00,44.64,44.66,44.63,44.65,192412.0,37.81,37.8269,37.8015,37.8185,192412.0
2018-06-20 11:45:00,44.65,44.66,44.63,44.65,93483.0,37.8185,37.8269,37.8015,37.8185,93483.0
2018-06-20 11:50:00,44.65,44.71,44.65,44.69,177643.0,37.8185,37.8693,37.8185,37.8524,177643.0
2018-06-20 11:55:00,44.69,44.75,44.68,44.74,97990.0,37.8524,37.9032,37.8439,37.8947,97990.0
2018-06-20 12:00:00,44.74,44.77,44.73,44.77,103043.0,37.8947,37.9201,37.8862,37.9201,103043.0
2018-06-20 12:05:00,44.77,44.78,44.75,44.76,222580.0,37.9201,37.9286,37.9032,37.9116,222580.0
2018-06-20 12:10:00,44.76,44.76,44.73,44.74,189734.0,37.9116,37.9116,37.8862,37.8947,189734.0
2018-06-20 12:15:00,44.74,44.76,44.7,44.71,232951.0,37.8947,37.9116,37.8608,37.8693,232951.0
2018-06-20 12:20:00,44.71,44.71,44.69,44.71,37421.0,37.8693,37.8693,37.8524,37.8693,37421.0
2018-06-20 12:25:00,44.71,44.73,44.69,44.72,55330.0,37.8693,37.8862,37.8524,37.8778,55330.0
2018-06-20 12:30:00,44.72,44.74,44.71,44.74,67987.0,37.8778,37.8947,37.8693,37.8947,67987.0
2018-06-20 12:35:00,44.74,44.77,44.73,44.77,81691.0,37.8947,37.9201,37.8862,37.9201,81691.0
2018-06-20 12:40:00,44.77,44.78,44.74,44.77,61970.0,37.9201,37.9286,37.8947,37.9201,61970.0
2018-06-20 12:45:00,44.77,44.84,44.76,44.82,755625.0,37.9201,37.9794,37.9116,37.9625,755625.0
2018-06-20 12:50:00,44.83,44.85,44.81,44.83,221747.0,37.9709,37.9879,37.954,37.9709,221747.0
2018-06-20 12:55:00,44.84,44.84,44.82,44.83,94543.0,37.9794,37.9794,37.9625,37.9709,94543.0
2018-06-20 13:00:00,44.83,44.83,44.81,44.83,166299.0,37.9709,37.9709,37.954,37.9709,166299.0
2018-06-20 13:05:00,44.83,44.88,44.83,44.86,327324.0,37.9709,38.0133,37.9709,37.9963,327324.0
2018-06-20 13:10:00,44.86,44.87,44.85,44.85,93917.0,37.9963,38.0048,37.9879,37.9879,93917.0
2018-06-20 13:15:00,44.85,44.86,44.85,44.86,134676.0,37.9879,37.9963,37.9879,37.9963,134676.0
2018-06-20 13:20:00,44.86,44.89,44.86,44.87,334322.0,37.9963,38.0218,37.9963,38.0048,334322.0
2018-06-20 13:25:00,44.87,44.87,44.81,44.82,100845.0,38.0048,38.0048,37.954,37.9625,100845.0
2018-06-20 13:30:00,44.83,44.85,44.83,44.83,34123.0,37.9709,37.9879,37.9709,37.9709,34123.0
2018-06-20 13:35:00,44.84,44.86,44.82,44.82,157923.0,37.9794,37.9963,37.9625,37.9625,157923.0
2018-06-20 13:40:00,44.82,44.84,44.82,44.83,43137.0,37.9625,37.9794,37.9625,37.9709,43137.0
2018-06-20 13:45:00,44.84,44.84,44.82,44.82,112420.0,37.9794,37.9794,37.9625,37.9625,112420.0
2018-06-20 13:50:00,44.82,44.87,44.82,44.86,73524.0,37.9625,38.0048,37.9625,37.9963,73524.0
2018-06-20 13:55:00,44.86,44.87,44.84,44.84,58746.0,37.9963,38.0048,37.9794,37.9794,58746.0
2018-06-20 14:00:00,44.85,44.86,44.83,44.86,56774.0,37.9879,37.9963,37.9709,37.9963,56774.0
2018-06-20 14:05:00,44.87,44.87,44.84,44.85,32715.0,38.0048,38.0048,37.9794,37.9879,32715.0
2018-06-20 14:10:00,44.84,44.88,44.83,44.86,87352.0,37.9794,38.0133,37.9709,37.9963,87352.0
2018-06-20 14:15:00,44.87,44.89,44.84,44.85,74479.0,38.0048,38.0218,37.9794,37.9879,74479.0
2018-06-20 14:20:00,44.84,44.86,44.83,44.84,75663.0,37.9794,37.9963,37.9709,37.9794,75663.0
2018-06-20 14:25:00,44.84,44.85,44.81,44.83,49905.0,37.9794,37.9879,37.954,37.9709,49905.0
2018-06-20 14:30:00,44.83,44.83,44.79,44.8,47659.0,37.9709,37.9709,37.9371,37.9455,47659.0
2018-06-20 14:35:00,44.8,44.81,44.79,44.79,97687.0,37.9455,37.954,37.9371,37.9371,97687.0
2018-06-20 14:40:00,44.79,44.79,44.77,44.77,84105.0,37.9371,37.9371,37.9201,37.9201,84105.0
2018-06-20 14:45:00,44.77,44.79,44.76,44.77,73052.0,37.9201,37.9371,37.9116,37.9201,73052.0
2018-06-20 14:50:00,44.77,44.8,44.76,44.8,87507.0,37.9201,37.9455,37.9116,37.9455,87507.0
2018-06-20 14:55:00,44.8,44.81,44.73,44.74,224091.0,37.9455,37.954,37.8862,37.8947,224091.0
2018-06-20 15:00:00,44.74,44.75,44.7,44.72,190694.0,37.8947,37.9032,37.8608,37.8778,190694.0
2018-06-20 15:05:00,44.72,44.74,44.7,44.73,129979.0,37.8778,37.8947,37.8608,37.8862,129979.0
2018-06-20 15:10:00,44.74,44.75,44.7,44.73,176638.0,37.8947,37.9032,37.8608,37.8862,176638.0
2018-06-20 15:15:00,44.73,44.75,44.72,44.74,95411.0,37.8862,37.9032,37.8778,37.8947,95411.0
2018-06-20 15:20:00,44.73,44.76,44.72,44.73,105175.0,37.8862,37.9116,37.8778,37.8862,105175.0
2018-06-20 15:25:00,44.73,44.75,44.73,44.74,134581.0,37.8862,37.9032,37.8862,37.8947,134581.0
2018-06-20 15:30:00,44.74,44.77,44.74,44.76,58074.0,37.8947,37.9201,37.8947,37.9116,58074.0
2018-06-20 15:35:00,44.77,44.77,44.72,44.75,109432.0,37.9201,37.9201,37.8778,37.9032,109432.0
2018-06-20 15:40:00,44.75,44.76,44.72,44.74,82521.0,37.9032,37.9116,37.8778,37.8947,82521.0
2018-06-20 15:45:00,44.74,44.77,44.74,44.76,262477.0,37.8947,37.9201,37.8947,37.9116,262477.0
2018-06-20 15:50:00,44.77,44.77,44.72,44.73,239751.0,37.9201,37.9201,37.8778,37.8862,239751.0
2018-06-20 15:55:00,44.73,44.74,44.71,44.73,389991.0,37.8862,37.8947,37.8693,37.8862,389991.0
2018-06-21 09:30:00,44.17,44.2,44.03,44.11,584317.0,37.4119,37.4373,37.2933,37.3611,584317.0
2018-06-21 09:35:00,44.11,44.13,44.06,44.09,287712.0,37.3611,37.378,37.3187,37.3442,287712.0
2018-06-21 09:40:00,44.09,44.12,44.07,44.07,246458.0,37.3442,37.3696,37.3272,37.3272,246458.0
2018-06-21 09:45:00,44.07,44.09,44.05,44.09,162269.0,37.3272,37.3442,37.3103,37.3442,162269.0
2018-06-21 09:50:00,44.09,44.1,44.05,44.05,184014.0,37.3442,37.3526,37.3103,37.3103,184014.0
2018-06-21 09:55:00,44.05,44.06,44.02,44.03,210677.0,37.3103,37.3187,37.2849,37.2933,210677.0
2018-06-21 10:00:00,44.03,44.05,43.93,43.94,279308.0,37.2933,37.3103,37.2086,37.2171,279308.0
2018-06-21 10:05:00,43.94,43.94,43.79,43.79,458560.0,37.2171,37.2171,37.0901,37.0901,458560.0
2018-06-21 10:10:00,43.79,43.87,43.79,43.83,652693.0,37.0901,37.1578,37.0901,37.1239,652693.0
2018-06-21 10:15:00,43.84,43.88,43.77,43.78,477032.0,37.1324,37.1663,37.0731,37.0816,477032.0
2018-06-21 10:20:00,43.78,43.85,43.76,43.79,2446683.0,37.0816,37.1409,37.0646,37.0901,2446683.0
2018-06-21 10:25:00,43.8,43.81,43.75,43.8,987050.0,37.0985,37.107,37.0562,37.0985,987050.0
2018-06-21 10:30:00,43.8,43.85,43.78,43.79,681816.0,37.0985,37.1409,37.0816,37.0901,681816.0
2018-06-21 10:35:00,43.79,43.8,43.71,43.75,309391.0,37.0901,37.0985,37.0223,37.0562,309391.0
2018-06-21 10:40:00,43.76,43.77,43.72,43.73,272273.0,37.0646,37.0731,37.0308,37.0392,272273.0
2018-06-21 10:45:00,43.73,43.75,43.67,43.69,869958.0,37.0392,37.0562,36.9884,37.0054,869958.0
2018-06-21 10:50:00,43.69,43.77,43.67,43.75,494540.0,37.0054,37.0731,36.9884,37.0562,494540.0
2018-06-21 10:55:00,43.76,43.76,43.69,43.7,295020.0,37.0646,37.0646,37.0054,37.0138,295020.0
2018-06-21 11:00:00,43.71,43.74,43.67,43.72,228812.0,37.0223,37.0477,36.9884,37.0308,228812.0
2018-06-21 11:05:00,43.72,43.74,43.65,43.67,287647.0,37.0308,37.0477,36.9715,36.9884,287647.0
2018-06-21 11:10:00,43.67,43.75,43.66,43.74,408863.0,36.9884,37.0562,36.9799,37.0477,408863.0
2018-06-21 11:15:00,43.75,43.79,43.74,43.78,342156.0,37.0562,37.0901,37.0477,37.0816,342156.0
2018-06-21 11:20:00,43.78,43.78,43.74,43.75,132702.0,37.0816,37.0816,37.0477,37.0562,132702.0
2018-06-21 11:25:00,43.75,43.8,43.73,43.77,162625.0,37.0562,37.0985,37.0392,37.0731,162625.0
2018-06-21 11:30:00,43.77,43.83,43.77,43.78,137888.0,37.0731,37.1239,37.0731,37.0816,137888.0
2018-06-21 11:35:00,43.79,43.8,43.75,43.8,100395.0,37.0901,37.0985,37.0562,37.0985,100395.0
2018-06-21 11:40:00,43.79,43.84,43.76,43.84,252765.0,37.0901,37.1324,37.0646,37.1324,252765.0
2018-06-21 11:45:00,43.84,43.86,43.82,43.86,64602.0,37.1324,37.1493,37.1155,37.1493,64602.0
2018-06-21 11:50:00,43.85,43.88,43.84,43.84,95402.0,37.1409,37.1663,37.1324,37.1324,95402.0
2018-06-21 11:55:00,43.85,43.86,43.82,43.83,260553.0,37.1409,37.1493,37.1155,37.1239,260553.0
2018-06-21 12:00:00,43.83,43.84,43.76,43.77,284509.0,37.1239,37.1324,37.0646,37.0731,284509.0
2018-06-21 12:05:00,43.76,43.78,43.75,43.76,109055.0,37.0646,37.0816,37.0562,37.0646,109055.0
2018-06-21 12:10:00,43.76,43.78,43.75,43.77,90489.0,37.0646,37.0816,37.0562,37.0731,90489.0
2018-06-21 12:15:00,43.77,43.77,43.73,43.77,96060.0,37.0731,37.0731,37.0392,37.0731,96060.0
2018-06-21 12:20:00,43.77,43.8,43.76,43.77,435144.0,37.0731,37.0985,37.0646,37.0731,435144.0
2018-06-21 12:25:00,43.78,43.8,43.77,43.79,95020.0,37.0816,37.0985,37.0731,37.0901,95020.0
2018-06-21 12:30:00,43.79,43.8,43.73,43.73,132345.0,37.0901,37.0985,37.0392,37.0392,132345.0
2018-06-21 12:35:00,43.73,43.76,43.72,43.72,69142.0,37.0392,37.0646,37.0308,37.0308,69142.0
2018-06-21 12:40:00,43.72,43.75,43.71,43.75,106181.0,37.0308,37.0562,37.0223,37.0562,106181.0
2018-06-21 12:45:00,43.75,43.75,43.72,43.74,33322.0,37.0562,37.0562,37.0308,37.0477,33322.0
2018-06-21 12:50:00,43.74,43.74,43.72,43.73,48541.0,37.0477,37.0477,37.0308,37.0392,48541.0
2018-06-21 12:55:00,43.73,43.73,43.7,43.72,148185.0,37.0392,37.0392,37.0138,37.0308,148185.0
2018-06-21 13:00:00,43.72,43.73,43.71,43.73,56034.0,37.0308,37.0392,37.0223,37.0392,56034.0
2018-06-21 13:05:00,43.72,43.76,43.72,43.76,65767.0,37.0308,37.0646,37.0308,37.0646,65767.0
2018-06-21 13:10:00,43.76,43.78,43.75,43.78,76895.0,37.0646,37.0816,37.0562,37.0816,76895.0
2018-06-21 13:15:00,43.78,43.8,43.78,43.8,80756.0,37.0816,37.0985,37.0816,37.0985,80756.0
2018-06-21 13:20:00,43.8,43.81,43.78,43.8,66313.0,37.0985,37.107,37.0816,37.0985,66313.0
2018-06-21 13:25:00,43.8,43.8,43.77,43.78,106138.0,37.0985,37.0985,37.0731,37.0816,106138.0
2018-06-21 13:30:00,43.79,43.84,43.76,43.83,318712.0,37.0901,37.1324,37.0646,37.1239,318712.0
2018-06-21 13:35:00,43.83,43.85,43.79,43.84,134477.0,37.1239,37.1409,37.0901,37.1324,134477.0
2018-06-21 13:40:00,43.83,43.87,43.82,43.85,88366.0,37.1239,37.1578,37.1155,37.1409,88366.0
2018-06-21 13:45:00,43.84,43.87,43.83,43.86,44475.0,37.1324,37.1578,37.1239,37.1493,44475.0
2018-06-21 13:50:00,43.85,43.87,43.83,43.85,100786.0,37.1409,37.1578,37.1239,37.1409,100786.0
2018-06-21 13:55:00,43.85,43.88,43.84,43.86,64158.0,37.1409,37.1663,37.1324,37.1493,64158.0
2018-06-21 14:00:00,43.86,43.91,43.86,43.87,146233.0,37.1493,37.1917,37.1493,37.1578,146233.0
2018-06-21 14:05:00,43.87,43.89,43.84,43.88,207102.0,37.1578,37.1748,37.1324,37.1663,207102.0
2018-06-21 14:10:00,43.88,43.89,43.83,43.85,344076.0,37.1663,37.1748,37.1239,37.1409,344076.0
2018-06-21 14:15:00,43.84,43.86,43.81,43.81,92004.0,37.1324,37.1493,37.107,37.107,92004.0
2018-06-21 14:20:00,43.81,43.86,43.8,43.82,88252.0,37.107,37.1493,37.0985,37.1155,88252.0
2018-06-21 14:25:00,43.82,43.83,43.8,43.82,90496.0,37.1155,37.1239,37.0985,37.1155,90496.0
2018-06-21 14:30:00,43.82,43.83,43.79,43.8,222231.0,37.1155,37.1239,37.0901,37.0985,222231.0
2018-06-21 14:35:00,43.8,43.82,43.76,43.77,280781.0,37.0985,37.1155,37.0646,37.0731,280781.0
2018-06-21 14:40:00,43.77,43.78,43.72,43.73,288432.0,37.0731,37.0816,37.0308,37.0392,288432.0
2018-06-21 14:45:00,43.73,43.82,43.72,43.81,1316231.0,37.0392,37.1155,37.0308,37.107,1316231.0
2018-06-21 14:50:00,43.82,43.82,43.78,43.79,333204.0,37.1155,37.1155,37.0816,37.0901,333204.0
2018-06-21 14:55:00,43.79,43.81,43.76,43.76,464329.0,37.0901,37.107,37.0646,37.0646,464329.0
2018-06-21 15:00:00,43.77,43.77,43.75,43.76,176470.0,37.0731,37.0731,37.0562,37.0646,176470.0
2018-06-21 15:05:00,43.75,43.76,43.72,43.73,350311.0,37.0562,37.0646,37.0308,37.0392,350311.0
2018-06-21 15:10:00,43.73,43.74,43.7,43.73,259959.0,37.0392,37.0477,37.0138,37.0392,259959.0
2018-06-21 15:15:00,43.72,43.73,43.68,43.69,439206.0,37.0308,37.0392,36.9969,37.0054,439206.0
2018-06-21 15:20:00,43.69,43.77,43.64,43.74,849884.0,37.0054,37.0731,36.963,37.0477,849884.0
2018-06-21 15:25:00,43.74,43.86,43.72,43.81,2085153.0,37.0477,37.1493,37.0308,37.107,2085153.0
2018-06-21 15:30:00,43.82,43.82,43.7,43.72,947365.0,37.1155,37.1155,37.0138,37.0308,947365.0
2018-06-21 15:35:00,43.73,43.74,43.67,43.71,505939.0,37.0392,37.0477,36.9884,37.0223,505939.0
2018-06-21 15:40:00,43.7,43.71,43.65,43.66,338901.0,37.0138,37.0223,36.9715,36.9799,338901.0
2018-06-21 15:45:00,43.66,43.69,43.64,43.68,514757.0,36.9799,37.0054,36.963,36.9969,514757.0
2018-06-21 15:50:00,43.68,43.7,43.66,43.68,772035.0,36.9969,37.0138,36.9799,36.9969,772035.0
2018-06-21 15:55:00,43.68,43.71,43.64,43.66,2006498.0,36.9969,37.0223,36.963,36.9799,2006498.0
2018-06-22 09:30:00,44.25,44.26,44.11,44.14,492202.0,37.4797,37.4881,37.3611,37.3865,492202.0
2018-06-22 09:35:00,44.15,44.21,44.14,44.18,693098.0,37.395,37.4458,37.3865,37.4204,693098.0
2018-06-22 09:40:00,44.17,44.18,44.11,44.12,223440.0,37.4119,37.4204,37.3611,37.3696,223440.0
2018-06-22 09:45:00,44.12,44.14,44.06,44.09,378096.0,37.3696,37.3865,37.3187,37.3442,378096.0
2018-06-22 09:50:00,44.09,44.13,44.08,44.12,238048.0,37.3442,37.378,37.3357,37.3696,238048.0
2018-06-22 09:55:00,44.11,44.17,44.08,44.13,259756.0,37.3611,37.4119,37.3357,37.378,259756.0
2018-06-22 10:00:00,44.13,44.16,44.1,44.13,107662.0,37.378,37.4034,37.3526,37.378,107662.0
2018-06-22 10:05:00,44.13,44.19,44.12,44.18,165736.0,37.378,37.4289,37.3696,37.4204,165736.0
2018-06-22 10:10:00,44.18,44.23,44.17,44.22,341294.0,37.4204,37.4627,37.4119,37.4543,341294.0
2018-06-22 10:15:00,44.22,44.26,44.21,44.23,510514.0,37.4543,37.4881,37.4458,37.4627,510514.0
2018-06-22 10:20:00,44.24,44.24,44.18,44.19,373969.0,37.4712,37.4712,37.4204,37.4289,373969.0
2018-06-22 10:25:00,44.19,44.19,44.03,44.05,389111.0,37.4289,37.4289,37.2933,37.3103,389111.0
2018-06-22 10:30:00,44.05,44.08,44.01,44.08,334878.0,37.3103,37.3357,37.2764,37.3357,334878.0
2018-06-22 10:35:00,44.08,44.1,44.03,44.04,283685.0,37.3357,37.3526,37.2933,37.3018,283685.0
2018-06-22 10:40:00,44.03,44.07,44.03,44.05,151222.0,37.2933,37.3272,37.2933,37.3103,151222.0
2018-06-22 10:45:00,44.06,44.11,44.04,44.08,105385.0,37.3187,37.3611,37.3018,37.3357,105385.0
2018-06-22 10:50:00,44.07,44.11,44.04,44.06,486511.0,37.3272,37.3611,37.3018,37.3187,486511.0
2018-06-22 10:55:00,44.06,44.07,43.99,44.03,2741461.0,37.3187,37.3272,37.2595,37.2933,2741461.0
2018-06-22 11:00:00,44.03,44.06,44.01,44.05,384114.0,37.2933,37.3187,37.2764,37.3103,384114.0
2018-06-22 11:05:00,44.05,44.1,44.05,44.08,185923.0,37.3103,37.3526,37.3103,37.3357,185923.0
2018-06-22 11:10:00,44.08,44.11,44.06,44.08,147640.0,37.3357,37.3611,37.3187,37.3357,147640.0
2018-06-22 11:15:00,44.08,44.09,44.06,44.09,92064.0,37.3357,37.3442,37.3187,37.3442,92064.0
2018-06-22 11:20:00,44.09,44.1,44.04,44.05,113054.0,37.3442,37.3526,37.3018,37.3103,113054.0
2018-06-22 11:25:00,44.05,44.11,44.05,44.11,55908.0,37.3103,37.3611,37.3103,37.3611,55908.0
2018-06-22 11:30:00,44.1,44.12,44.08,44.12,84129.0,37.3526,37.3696,37.3357,37.3696,84129.0
2018-06-22 11:35:00,44.12,44.13,44.08,44.13,511419.0,37.3696,37.378,37.3357,37.378,511419.0
2018-06-22 11:40:00,44.13,44.15,44.1,44.15,181444.0,37.378,37.395,37.3526,37.395,181444.0
2018-06-22 11:45:00,44.15,44.16,44.12,44.13,54272.0,37.395,37.4034,37.3696,37.378,54272.0
2018-06-22 11:50:00,44.13,44.15,44.13,44.14,74837.0,37.378,37.395,37.378,37.3865,74837.0
2018-06-22 11:55:00,44.14,44.14,44.1,44.11,64018.0,37.3865,37.3865,37.3526,37.3611,64018.0
2018-06-22 12:00:00,44.11,44.12,44.09,44.12,30075.0,37.3611,37.3696,37.3442,37.3696,30075.0
2018-06-22 12:05:00,44.12,44.14,44.11,44.13,42590.0,37.3696,37.3865,37.3611,37.378,42590.0
2018-06-22 12:10:00,44.13,44.17,44.12,44.17,86365.0,37.378,37.4119,37.3696,37.4119,86365.0
2018-06-22 12:15:00,44.17,44.19,44.15,44.15,76028.0,37.4119,37.4289,37.395,37.395,76028.0
2018-06-22 12:20:00,44.14,44.15,44.12,44.13,46648.0,37.3865,37.395,37.3696,37.378,46648.0
2018-06-22 12:25:00,44.12,44.15,44.12,44.13,47768.0,37.3696,37.395,37.3696,37.378,47768.0
2018-06-22 12:30:00,44.13,44.13,44.1,44.11,30195.0,37.378,37.378,37.3526,37.3611,30195.0
2018-06-22 12:35:00,44.11,44.12,44.1,44.12,44182.0,37.3611,37.3696,37.3526,37.3696,44182.0
2018-06-22 12:40:00,44.12,44.15,44.11,44.14,68547.0,37.3696,37.395,37.3611,37.3865,68547.0
2018-06-22 12:45:00,44.14,44.16,44.12,44.14,29280.0,37.3865,37.4034,37.3696,37.3865,29280.0
2018-06-22 12:50:00,44.14,44.18,44.14,44.15,65252.0,37.3865,37.4204,37.3865,37.395,65252.0
2018-06-22 12:55:00,44.15,44.18,44.15,44.17,135915.0,37.395,37.4204,37.395,37.4119,135915.0
2018-06-22 13:00:00,44.17,44.17,44.14,44.15,69798.0,37.4119,37.4119,37.3865,37.395,69798.0
2018-06-22 13:05:00,44.15,44.16,44.14,44.16,72437.0,37.395,37.4034,37.3865,37.4034,72437.0
2018-06-22 13:10:00,44.16,44.18,44.14,44.17,70640.0,37.4034,37.4204,37.3865,37.4119,70640.0
2018-06-22 13:15:00,44.17,44.18,44.15,44.16,37336.0,37.4119,37.4204,37.395,37.4034,37336.0
2018-06-22 13:20:00,44.15,44.17,44.15,44.16,64664.0,37.395,37.4119,37.395,37.4034,64664.0
2018-06-22 13:25:00,44.15,44.18,44.15,44.18,50332.0,37.395,37.4204,37.395,37.4204,50332.0
2018-06-22 13:30:00,44.18,44.18,44.15,44.16,52370.0,37.4204,37.4204,37.395,37.4034,52370.0
2018-06-22 13:35:00,44.16,44.17,44.14,44.16,19260.0,37.4034,37.4119,37.3865,37.4034,19260.0
2018-06-22 13:40:00,44.16,44.18,44.16,44.16,16028.0,37.4034,37.4204,37.4034,37.4034,16028.0
2018-06-22 13:45:00,44.16,44.16,44.14,44.14,63687.0,37.4034,37.4034,37.3865,37.3865,63687.0
2018-06-22 13:50:00,44.14,44.16,44.14,44.15,98772.0,37.3865,37.4034,37.3865,37.395,98772.0
2018-06-22 13:55:00,44.15,44.16,44.15,44.16,29757.0,37.395,37.4034,37.395,37.4034,29757.0
2018-06-22 14:00:00,44.16,44.19,44.15,44.18,138181.0,37.4034,37.4289,37.395,37.4204,138181.0
2018-06-22 14:05:00,44.18,44.18,44.14,44.16,225615.0,37.4204,37.4204,37.3865,37.4034,225615.0
2018-06-22 14:10:00,44.16,44.17,44.14,44.14,86553.0,37.4034,37.4119,37.3865,37.3865,86553.0
2018-06-22 14:15:00,44.14,44.15,44.13,44.14,47601.0,37.3865,37.395,37.378,37.3865,47601.0
2018-06-22 14:20:00,44.14,44.15,44.12,44.12,54960.0,37.3865,37.395,37.3696,37.3696,54960.0
2018-06-22 14:25:00,44.13,44.13,44.11,44.11,53486.0,37.378,37.378,37.3611,37.3611,53486.0
2018-06-22 14:30:00,44.11,44.12,44.08,44.09,113775.0,37.3611,37.3696,37.3357,37.3442,113775.0
2018-06-22 14:35:00,44.1,44.12,44.1,44.11,44264.0,37.3526,37.3696,37.3526,37.3611,44264.0
2018-06-22 14:40:00,44.11,44.12,44.11,44.12,8374.0,37.3611,37.3696,37.3611,37.3696,8374.0
2018-06-22 14:45:00,44.12,44.15,44.11,44.15,64248.0,37.3696,37.395,37.3611,37.395,64248.0
2018-06-22 14:50:00,44.15,44.16,44.13,44.13,94770.0,37.395,37.4034,37.378,37.378,94770.0
2018-06-22 14:55:00,44.14,44.15,44.12,44.13,76448.0,37.3865,37.395,37.3696,37.378,76448.0
2018-06-22 15:00:00,44.13,44.14,44.11,44.11,36548.0,37.378,37.3865,37.3611,37.3611,36548.0
2018-06-22 15:05:00,44.12,44.12,44.11,44.11,42263.0,37.3696,37.3696,37.3611,37.3611,42263.0
2018-06-22 15:10:00,44.11,44.12,44.11,44.11,86173.0,37.3611,37.3696,37.3611,37.3611,86173.0
2018-06-22 15:15:00,44.12,44.13,44.1,44.1,111138.0,37.3696,37.378,37.3526,37.3526,111138.0
2018-06-22 15:20:00,44.1,44.11,44.09,44.11,75865.0,37.3526,37.3611,37.3442,37.3611,75865.0
2018-06-22 15:25:00,44.11,44.12,44.1,44.1,49593.0,37.3611,37.3696,37.3526,37.3526,49593.0
2018-06-22 15:30:00,44.1,44.12,44.09,44.12,118065.0,37.3526,37.3696,37.3442,37.3696,118065.0
2018-06-22 15:35:00,44.11,44.12,44.09,44.09,75142.0,37.3611,37.3696,37.3442,37.3442,75142.0
2018-06-22 15:40:00,44.09,44.12,44.09,44.11,249435.0,37.3442,37.3696,37.3442,37.3611,249435.0
2018-06-22 15:45:00,44.12,44.14,44.11,44.11,181121.0,37.3696,37.3865,37.3611,37.3611,181121.0
2018-06-22 15:50:00,44.11,44.12,44.09,44.12,518124.0,37.3611,37.3696,37.3442,37.3696,518124.0
2018-06-22 15:55:00,44.12,44.14,44.07,44.14,1734707.0,37.3696,37.3865,37.3272,37.3865,1734707.0
2018-06-25 09:30:00,43.41,43.47,43.29,43.44,1121725.0,36.7682,36.819,36.6666,36.7936,1121725.0
2018-06-25 09:35:00,43.44,43.45,43.36,43.37,1220765.0,36.7936,36.8021,36.7258,36.7343,1220765.0
2018-06-25 09:40:00,43.36,43.37,43.31,43.37,229415.0,36.7258,36.7343,36.6835,36.7343,229415.0
2018-06-25 09:45:00,43.37,43.38,43.29,43.34,660141.0,36.7343,36.7428,36.6666,36.7089,660141.0
2018-06-25 09:50:00,43.33,43.35,43.32,43.34,301812.0,36.7004,36.7174,36.692,36.7089,301812.0
2018-06-25 09:55:00,43.34,43.36,43.27,43.28,442950.0,36.7089,36.7258,36.6496,36.6581,442950.0
2018-06-25 10:00:00,43.29,43.33,43.23,43.25,733438.0,36.6666,36.7004,36.6157,36.6327,733438.0
2018-06-25 10:05:00,43.25,43.25,43.17,43.19,686957.0,36.6327,36.6327,36.5649,36.5819,686957.0
2018-06-25 10:10:00,43.19,43.2,43.13,43.15,770047.0,36.5819,36.5903,36.531,36.548,770047.0
2018-06-25 10:15:00,43.15,43.21,43.12,43.12,827434.0,36.548,36.5988,36.5226,36.5226,827434.0
2018-06-25 10:20:00,43.13,43.15,43.09,43.12,820462.0,36.531,36.548,36.4972,36.5226,820462.0
2018-06-25 10:25:00,43.12,43.25,43.11,43.24,742389.0,36.5226,36.6327,36.5141,36.6242,742389.0
2018-06-25 10:30:00,43.23,43.25,43.2,43.23,388488.0,36.6157,36.6327,36.5903,36.6157,388488.0
2018-06-25 10:35:00,43.23,43.3,43.21,43.27,800846.0,36.6157,36.675,36.5988,36.6496,800846.0
2018-06-25 10:40:00,43.28,43.33,43.25,43.32,433595.0,36.6581,36.7004,36.6327,36.692,433595.0
2018-06-25 10:45:00,43.31,43.32,43.25,43.3,230505.0,36.6835,36.692,36.6327,36.675,230505.0
2018-06-25 10:50:00,43.3,43.32,43.26,43.27,354546.0,36.675,36.692,36.6411,36.6496,354546.0
2018-06-25 10:55:00,43.26,43.27,43.2,43.25,203596.0,36.6411,36.6496,36.5903,36.6327,203596.0
2018-06-25 11:00:00,43.25,43.27,43.2,43.2,201211.0,36.6327,36.6496,36.5903,36.5903,201211.0
2018-06-25 11:05:00,43.2,43.22,43.18,43.21,291096.0,36.5903,36.6073,36.5734,36.5988,291096.0
2018-06-25 11:10:00,43.21,43.25,43.2,43.2,198758.0,36.5988,36.6327,36.5903,36.5903,198758.0
2018-06-25 11:15:00,43.21,43.23,43.18,43.2,270117.0,36.5988,36.6157,36.5734,36.5903,270117.0
2018-06-25 11:20:00,43.19,43.2,43.08,43.09,373463.0,36.5819,36.5903,36.4887,36.4972,373463.0
2018-06-25 11:25:00,43.1,43.13,43.09,43.09,186360.0,36.5056,36.531,36.4972,36.4972,186360.0
2018-06-25 11:30:00,43.09,43.1,43.02,43.02,177530.0,36.4972,36.5056,36.4379,36.4379,177530.0
2018-06-25 11:35:00,43.03,43.05,42.99,43.03,374427.0,36.4463,36.4633,36.4125,36.4463,374427.0
2018-06-25 11:40:00,43.03,43.1,43.01,43.08,209197.0,36.4463,36.5056,36.4294,36.4887,209197.0
2018-06-25 11:45:00,43.07,43.1,43.05,43.09,260114.0,36.4802,36.5056,36.4633,36.4972,260114.0
2018-06-25 11:50:00,43.09,43.1,43.06,43.07,311475.0,36.4972,36.5056,36.4717,36.4802,311475.0
2018-06-25 11:55:00,43.06,43.07,42.99,43.0,334724.0,36.4717,36.4802,36.4125,36.4209,334724.0
2018-06-25 12:00:00,43.0,43.01,42.92,42.95,306541.0,36.4209,36.4294,36.3532,36.3786,306541.0
2018-06-25 12:05:00,42.95,42.96,42.87,42.87,286327.0,36.3786,36.387,36.3108,36.3108,286327.0
2018-06-25 12:10:00,42.88,42.97,42.87,42.96,686230.0,36.3193,36.3955,36.3108,36.387,686230.0
2018-06-25 12:15:00,42.96,42.98,42.94,42.96,372444.0,36.387,36.404,36.3701,36.387,372444.0
2018-06-25 12:20:00,42.95,43.03,42.92,43.03,441188.0,36.3786,36.4463,36.3532,36.4463,441188.0
2018-06-25 12:25:00,43.02,43.03,42.99,43.0,158814.0,36.4379,36.4463,36.4125,36.4209,158814.0
2018-06-25 12:30:00,43.01,43.05,43.01,43.03,216937.0,36.4294,36.4633,36.4294,36.4463,216937.0
2018-06-25 12:35:00,43.03,43.04,42.95,42.98,211142.0,36.4463,36.4548,36.3786,36.404,211142.0
2018-06-25 12:40:00,42.98,43.05,42.98,43.03,144070.0,36.404,36.4633,36.404,36.4463,144070.0
2018-06-25 12:45:00,43.03,43.03,42.98,43.0,121934.0,36.4463,36.4463,36.404,36.4209,121934.0
2018-06-25 12:50:00,42.99,43.04,42.97,43.02,212978.0,36.4125,36.4548,36.3955,36.4379,212978.0
2018-06-25 12:55:00,43.02,43.11,43.01,43.09,193980.0,36.4379,36.5141,36.4294,36.4972,193980.0
2018-06-25 13:00:00,43.09,43.12,43.07,43.09,167808.0,36.4972,36.5226,36.4802,36.4972,167808.0
2018-06-25 13:05:00,43.09,43.13,43.09,43.12,164126.0,36.4972,36.531,36.4972,36.5226,164126.0
2018-06-25 13:10:00,43.12,43.12,43.06,43.07,74951.0,36.5226,36.5226,36.4717,36.4802,74951.0
2018-06-25 13:15:00,43.07,43.07,43.01,43.04,123550.0,36.4802,36.4802,36.4294,36.4548,123550.0
2018-06-25 13:20:00,43.03,43.07,43.03,43.05,253973.0,36.4463,36.4802,36.4463,36.4633,253973.0
2018-06-25 13:25:00,43.05,43.1,43.05,43.07,120439.0,36.4633,36.5056,36.4633,36.4802,120439.0
2018-06-25 13:30:00,43.07,43.14,43.07,43.13,95523.0,36.4802,36.5395,36.4802,36.531,95523.0
2018-06-25 13:35:00,43.14,43.14,43.11,43.14,67936.0,36.5395,36.5395,36.5141,36.5395,67936.0
2018-06-25 13:40:00,43.14,43.21,43.13,43.21,272751.0,36.5395,36.5988,36.531,36.5988,272751.0
2018-06-25 13:45:00,43.21,43.24,43.19,43.22,163867.0,36.5988,36.6242,36.5819,36.6073,163867.0
2018-06-25 13:50:00,43.21,43.22,43.18,43.19,103236.0,36.5988,36.6073,36.5734,36.5819,103236.0
2018-06-25 13:55:00,43.18,43.19,43.16,43.17,110466.0,36.5734,36.5819,36.5564,36.5649,110466.0
2018-06-25 14:00:00,43.17,43.19,43.15,43.15,156468.0,36.5649,36.5819,36.548,36.548,156468.0
2018-06-25 14:05:00,43.16,43.19,43.14,43.16,119781.0,36.5564,36.5819,36.5395,36.5564,119781.0
2018-06-25 14:10:00,43.16,43.18,43.13,43.15,120515.0,36.5564,36.5734,36.531,36.548,120515.0
2018-06-25 14:15:00,43.16,43.19,43.14,43.15,141181.0,36.5564,36.5819,36.5395,36.548,141181.0
2018-06-25 14:20:00,43.15,43.15,43.12,43.13,158691.0,36.548,36.548,36.5226,36.531,158691.0
2018-06-25 14:25:00,43.13,43.17,43.12,43.16,134981.0,36.531,36.5649,36.5226,36.5564,134981.0
2018-06-25 14:30:00,43.16,43.18,43.12,43.12,113534.0,36.5564,36.5734,36.5226,36.5226,113534.0
2018-06-25 14:35:00,43.12,43.13,43.04,43.04,204080.0,36.5226,36.531,36.4548,36.4548,204080.0
2018-06-25 14:40:00,43.04,43.07,43.02,43.06,173002.0,36.4548,36.4802,36.4379,36.4717,173002.0
2018-06-25 14:45:00,43.06,43.07,43.01,43.02,124043.0,36.4717,36.4802,36.4294,36.4379,124043.0
2018-06-25 14:50:00,43.02,43.03,42.98,42.98,202603.0,36.4379,36.4463,36.404,36.404,202603.0
2018-06-25 14:55:00,42.99,43.09,42.97,43.08,485694.0,36.4125,36.4972,36.3955,36.4887,485694.0
2018-06-25 15:00:00,43.08,43.09,43.07,43.09,227298.0,36.4887,36.4972,36.4802,36.4972,227298.0
2018-06-25 15:05:00,43.09,43.09,43.05,43.06,378097.0,36.4972,36.4972,36.4633,36.4717,378097.0
2018-06-25 15:10:00,43.06,43.11,43.04,43.04,246065.0,36.4717,36.5141,36.4548,36.4548,246065.0
2018-06-25 15:15:00,43.04,43.09,43.02,43.09,443919.0,36.4548,36.4972,36.4379,36.4972,443919.0
2018-06-25 15:20:00,43.09,43.1,43.06,43.07,170697.0,36.4972,36.5056,36.4717,36.4802,170697.0
2018-06-25 15:25:00,43.07,43.09,43.06,43.07,308688.0,36.4802,36.4972,36.4717,36.4802,308688.0
2018-06-25 15:30:00,43.07,43.12,43.06,43.12,449982.0,36.4802,36.5226,36.4717,36.5226,449982.0
2018-06-25 15:35:00,43.12,43.32,43.11,43.32,1238572.0,36.5226,36.692,36.5141,36.692,1238572.0
2018-06-25 15:40:00,43.31,43.4,43.3,43.37,1511698.0,36.6835,36.7597,36.675,36.7343,1511698.0
2018-06-25 15:45:00,43.37,43.37,43.25,43.26,1395566.0,36.7343,36.7343,36.6327,36.6411,1395566.0
2018-06-25 15:50:00,43.26,43.33,43.24,43.27,1391805.0,36.6411,36.7004,36.6242,36.6496,1391805.0
2018-06-25 15:55:00,43.27,43.3,43.15,43.23,3327295.0,36.6496,36.675,36.548,36.6157,3327295.0
2018-06-26 09:30:00,43.21,43.25,43.05,43.06,903929.0,36.5988,36.6327,36.4633,36.4717,903929.0
2018-06-26 09:35:00,43.06,43.12,43.03,43.08,781183.0,36.4717,36.5226,36.4463,36.4887,781183.0
2018-06-26 09:40:00,43.08,43.17,43.07,43.13,527164.0,36.4887,36.5649,36.4802,36.531,527164.0
2018-06-26 09:45:00,43.13,43.16,43.08,43.16,1559530.0,36.531,36.5564,36.4887,36.5564,1559530.0
2018-06-26 09:50:00,43.16,43.2,43.13,43.15,1069484.0,36.5564,36.5903,36.531,36.548,1069484.0
2018-06-26 09:55:00,43.15,43.18,43.13,43.16,550766.0,36.548,36.5734,36.531,36.5564,550766.0
2018-06-26 10:00:00,43.18,43.22,43.15,43.18,256981.0,36.5734,36.6073,36.548,36.5734,256981.0
2018-06-26 10:05:00,43.18,43.19,43.13,43.14,337170.0,36.5734,36.5819,36.531,36.5395,337170.0
2018-06-26 10:10:00,43.14,43.23,43.13,43.22,623060.0,36.5395,36.6157,36.531,36.6073,623060.0
2018-06-26 10:15:00,43.22,43.28,43.2,43.25,729597.0,36.6073,36.6581,36.5903,36.6327,729597.0
2018-06-26 10:20:00,43.25,43.25,43.19,43.19,230044.0,36.6327,36.6327,36.5819,36.5819,230044.0
2018-06-26 10:25:00,43.19,43.21,43.15,43.15,216647.0,36.5819,36.5988,36.548,36.548,216647.0
2018-06-26 10:30:00,43.15,43.2,43.14,43.19,287753.0,36.548,36.5903,36.5395,36.5819,287753.0
2018-06-26 10:35:00,43.18,43.18,43.09,43.11,251634.0,36.5734,36.5734,36.4972,36.5141,251634.0
2018-06-26 10:40:00,43.11,43.14,43.08,43.12,160994.0,36.5141,36.5395,36.4887,36.5226,160994.0
2018-06-26 10:45:00,43.13,43.14,43.04,43.12,152795.0,36.531,36.5395,36.4548,36.5226,152795.0
2018-06-26 10:50:00,43.11,43.18,43.11,43.13,800016.0,36.5141,36.5734,36.5141,36.531,800016.0
2018-06-26 10:55:00,43.13,43.15,43.11,43.14,197363.0,36.531,36.548,36.5141,36.5395,197363.0
2018-06-26 11:00:00,43.13,43.16,43.09,43.13,268331.0,36.531,36.5564,36.4972,36.531,268331.0
2018-06-26 11:05:00,43.14,43.15,43.1,43.11,91727.0,36.5395,36.548,36.5056,36.5141,91727.0
2018-06-26 11:10:00,43.11,43.14,43.1,43.14,378906.0,36.5141,36.5395,36.5056,36.5395,378906.0
2018-06-26 11:15:00,43.14,43.15,43.12,43.13,79912.0,36.5395,36.548,36.5226,36.531,79912.0
2018-06-26 11:20:00,43.13,43.18,43.13,43.16,93501.0,36.531,36.5734,36.531,36.5564,93501.0
2018-06-26 11:25:00,43.15,43.16,43.11,43.11,157121.0,36.548,36.5564,36.5141,36.5141,157121.0
2018-06-26 11:30:00,43.11,43.11,43.08,43.09,222912.0,36.5141,36.5141,36.4887,36.4972,222912.0
2018-06-26 11:35:00,43.09,43.15,43.08,43.14,167173.0,36.4972,36.548,36.4887,36.5395,167173.0
2018-06-26 11:40:00,43.14,43.17,43.13,43.15,88856.0,36.5395,36.5649,36.531,36.548,88856.0
2018-06-26 11:45:00,43.15,43.19,43.14,43.17,279177.0,36.548,36.5819,36.5395,36.5649,279177.0
2018-06-26 11:50:00,43.18,43.2,43.15,43.16,98522.0,36.5734,36.5903,36.548,36.5564,98522.0
2018-06-26 11:55:00,43.16,43.21,43.16,43.21,94786.0,36.5564,36.5988,36.5564,36.5988,94786.0
2018-06-26 12:00:00,43.21,43.26,43.2,43.23,132620.0,36.5988,36.6411,36.5903,36.6157,132620.0
2018-06-26 12:05:00,43.23,43.27,43.22,43.25,156784.0,36.6157,36.6496,36.6073,36.6327,156784.0
2018-06-26 12:10:00,43.25,43.29,43.24,43.27,134076.0,36.6327,36.6666,36.6242,36.6496,134076.0
2018-06-26 12:15:00,43.27,43.29,43.19,43.22,188656.0,36.6496,36.6666,36.5819,36.6073,188656.0
2018-06-26 12:20:00,43.23,43.24,43.21,43.22,144175.0,36.6157,36.6242,36.5988,36.6073,144175.0
2018-06-26 12:25:00,43.22,43.22,43.19,43.22,167429.0,36.6073,36.6073,36.5819,36.6073,167429.0
2018-06-26 12:30:00,43.22,43.27,43.22,43.24,143026.0,36.6073,36.6496,36.6073,36.6242,143026.0
2018-06-26 12:35:00,43.24,43.26,43.23,43.23,108728.0,36.6242,36.6411,36.6157,36.6157,108728.0
2018-06-26 12:40:00,43.24,43.26,43.2,43.22,153552.0,36.6242,36.6411,36.5903,36.6073,153552.0
2018-06-26 12:45:00,43.22,43.23,43.2,43.22,80535.0,36.6073,36.6157,36.5903,36.6073,80535.0
2018-06-26 12:50:00,43.22,43.24,43.2,43.23,133968.0,36.6073,36.6242,36.5903,36.6157,133968.0
2018-06-26 12:55:00,43.23,43.27,43.21,43.27,253609.0,36.6157,36.6496,36.5988,36.6496,253609.0
2018-06-26 13:00:00,43.27,43.28,43.24,43.26,226780.0,36.6496,36.6581,36.6242,36.6411,226780.0
2018-06-26 13:05:00,43.26,43.29,43.25,43.28,128074.0,36.6411,36.6666,36.6327,36.6581,128074.0
2018-06-26 13:10:00,43.28,43.29,43.26,43.29,61517.0,36.6581,36.6666,36.6411,36.6666,61517.0
2018-06-26 13:15:00,43.28,43.34,43.28,43.34,143340.0,36.6581,36.7089,36.6581,36.7089,143340.0
2018-06-26 13:20:00,43.34,43.35,43.29,43.34,455945.0,36.7089,36.7174,36.6666,36.7089,455945.0
2018-06-26 13:25:00,43.34,43.39,43.33,43.39,893617.0,36.7089,36.7513,36.7004,36.7513,893617.0
2018-06-26 13:30:00,43.39,43.43,43.37,43.4,797510.0,36.7513,36.7851,36.7343,36.7597,797510.0
2018-06-26 13:35:00,43.4,43.4,43.36,43.4,142699.0,36.7597,36.7597,36.7258,36.7597,142699.0
2018-06-26 13:40:00,43.4,43.4,43.33,43.33,123681.0,36.7597,36.7597,36.7004,36.7004,123681.0
2018-06-26 13:45:00,43.33,43.34,43.3,43.32,182369.0,36.7004,36.7089,36.675,36.692,182369.0
2018-06-26 13:50:00,43.32,43.32,43.29,43.3,164766.0,36.692,36.692,36.6666,36.675,164766.0
2018-06-26 13:55:00,43.3,43.31,43.28,43.31,196065.0,36.675,36.6835,36.6581,36.6835,196065.0
2018-06-26 14:00:00,43.31,43.36,43.3,43.36,436474.0,36.6835,36.7258,36.675,36.7258,436474.0
2018-06-26 14:05:00,43.35,43.38,43.29,43.3,157259.0,36.7174,36.7428,36.6666,36.675,157259.0
2018-06-26 14:10:00,43.3,43.3,43.26,43.27,306674.0,36.675,36.675,36.6411,36.6496,306674.0
2018-06-26 14:15:00,43.27,43.27,43.25,43.26,85239.0,36.6496,36.6496,36.6327,36.6411,85239.0
2018-06-26 14:20:00,43.26,43.3,43.25,43.29,178245.0,36.6411,36.675,36.6327,36.6666,178245.0
2018-06-26 14:25:00,43.29,43.29,43.26,43.27,65667.0,36.6666,36.6666,36.6411,36.6496,65667.0
2018-06-26 14:30:00,43.27,43.3,43.27,43.3,53126.0,36.6496,36.675,36.6496,36.675,53126.0
2018-06-26 14:35:00,43.29,43.34,43.29,43.33,134817.0,36.6666,36.7089,36.6666,36.7004,134817.0
2018-06-26 14:40:00,43.33,43.35,43.31,43.34,86165.0,36.7004,36.7174,36.6835,36.7089,86165.0
2018-06-26 14:45:00,43.34,43.37,43.33,43.34,132112.0,36.7089,36.7343,36.7004,36.7089,132112.0
2018-06-26 14:50:00,43.34,43.37,43.34,43.36,93897.0,36.7089,36.7343,36.7089,36.7258,93897.0
2018-06-26 14:55:00,43.36,43.39,43.34,43.34,113323.0,36.7258,36.7513,36.7089,36.7089,113323.0
2018-06-26 15:00:00,43.34,43.35,43.32,43.32,125612.0,36.7089,36.7174,36.692,36.692,125612.0
2018-06-26 15:05:00,43.32,43.33,43.29,43.3,125574.0,36.692,36.7004,36.6666,36.675,125574.0
2018-06-26 15:10:00,43.3,43.31,43.29,43.3,68981.0,36.675,36.6835,36.6666,36.675,68981.0
2018-06-26 15:15:00,43.3,43.31,43.28,43.29,130648.0,36.675,36.6835,36.6581,36.6666,130648.0
2018-06-26 15:20:00,43.29,43.29,43.26,43.27,76003.0,36.6666,36.6666,36.6411,36.6496,76003.0
2018-06-26 15:25:00,43.27,43.28,43.25,43.26,170024.0,36.6496,36.6581,36.6327,36.6411,170024.0
2018-06-26 15:30:00,43.26,43.31,43.26,43.31,136009.0,36.6411,36.6835,36.6411,36.6835,136009.0
2018-06-26 15:35:00,43.3,43.31,43.27,43.29,105436.0,36.675,36.6835,36.6496,36.6666,105436.0
2018-06-26 15:40:00,43.3,43.3,43.22,43.23,266716.0,36.675,36.675,36.6073,36.6157,266716.0
2018-06-26 15:45:00,43.24,43.24,43.17,43.2,496186.0,36.6242,36.6242,36.5649,36.5903,496186.0
2018-06-26 15:50:00,43.19,43.22,43.16,43.22,456428.0,36.5819,36.6073,36.5564,36.6073,456428.0
2018-06-26 15:55:00,43.21,43.23,43.19,43.2,859164.0,36.5988,36.6157,36.5819,36.5903,859164.0
2018-06-27 09:30:00,42.73,42.76,42.62,42.64,969996.0,36.1922,36.2176,36.0991,36.116,969996.0
2018-06-27 09:35:00,42.65,42.7,42.61,42.65,401791.0,36.1245,36.1668,36.0906,36.1245,401791.0
2018-06-27 09:40:00,42.65,42.68,42.6,42.67,340410.0,36.1245,36.1499,36.0821,36.1414,340410.0
2018-06-27 09:45:00,42.68,42.81,42.66,42.79,480664.0,36.1499,36.26,36.1329,36.2431,480664.0
2018-06-27 09:50:00,42.79,42.85,42.79,42.83,363698.0,36.2431,36.2939,36.2431,36.2769,363698.0
2018-06-27 09:55:00,42.83,42.84,42.75,42.8,247958.0,36.2769,36.2854,36.2092,36.2515,247958.0
2018-06-27 10:00:00,42.8,42.81,42.73,42.74,259164.0,36.2515,36.26,36.1922,36.2007,259164.0
2018-06-27 10:05:00,42.75,42.78,42.72,42.78,385045.0,36.2092,36.2346,36.1838,36.2346,385045.0
2018-06-27 10:10:00,42.78,42.83,42.75,42.79,143541.0,36.2346,36.2769,36.2092,36.2431,143541.0
2018-06-27 10:15:00,42.79,42.84,42.78,42.81,203612.0,36.2431,36.2854,36.2346,36.26,203612.0
2018-06-27 10:20:00,42.82,42.85,42.76,42.77,197801.0,36.2685,36.2939,36.2176,36.2261,197801.0
2018-06-27 10:25:00,42.78,42.79,42.72,42.73,118397.0,36.2346,36.2431,36.1838,36.1922,118397.0
2018-06-27 10:30:00,42.73,42.8,42.72,42.73,206227.0,36.1922,36.2515,36.1838,36.1922,206227.0
2018-06-27 10:35:00,42.73,42.83,42.73,42.83,162709.0,36.1922,36.2769,36.1922,36.2769,162709.0
2018-06-27 10:40:00,42.83,42.85,42.79,42.8,141771.0,36.2769,36.2939,36.2431,36.2515,141771.0
2018-06-27 10:45:00,42.81,42.82,42.75,42.77,123015.0,36.26,36.2685,36.2092,36.2261,123015.0
2018-06-27 10:50:00,42.77,42.79,42.74,42.76,137886.0,36.2261,36.2431,36.2007,36.2176,137886.0
2018-06-27 10:55:00,42.76,42.78,42.72,42.73,187719.0,36.2176,36.2346,36.1838,36.1922,187719.0
2018-06-27 11:00:00,42.73,42.74,42.64,42.65,1272831.0,36.1922,36.2007,36.116,36.1245,1272831.0
2018-06-27 11:05:00,42.64,42.64,42.5,42.53,824280.0,36.116,36.116,35.9974,36.0228,824280.0
2018-06-27 11:10:00,42.53,42.55,42.42,42.47,487476.0,36.0228,36.0398,35.9297,35.972,487476.0
2018-06-27 11:15:00,42.47,42.53,42.45,42.52,480247.0,35.972,36.0228,35.9551,36.0144,480247.0
2018-06-27 11:20:00,42.52,42.52,42.4,42.41,279175.0,36.0144,36.0144,35.9127,35.9212,279175.0
2018-06-27 11:25:00,42.4,42.47,42.37,42.43,326900.0,35.9127,35.972,35.8873,35.9381,326900.0
2018-06-27 11:30:00,42.42,42.51,42.38,42.48,356505.0,35.9297,36.0059,35.8958,35.9805,356505.0
2018-06-27 11:35:00,42.48,42.51,42.46,42.48,456032.0,35.9805,36.0059,35.9635,35.9805,456032.0
2018-06-27 11:40:00,42.47,42.47,42.39,42.43,710711.0,35.972,35.972,35.9043,35.9381,710711.0
2018-06-27 11:45:00,42.43,42.56,42.42,42.51,407975.0,35.9381,36.0482,35.9297,36.0059,407975.0
2018-06-27 11:50:00,42.51,42.53,42.47,42.53,216010.0,36.0059,36.0228,35.972,36.0228,216010.0
2018-06-27 11:55:00,42.54,42.56,42.49,42.52,177040.0,36.0313,36.0482,35.989,36.0144,177040.0
2018-06-27 12:00:00,42.52,42.59,42.5,42.56,157286.0,36.0144,36.0737,35.9974,36.0482,157286.0
2018-06-27 12:05:00,42.57,42.57,42.51,42.54,124664.0,36.0567,36.0567,36.0059,36.0313,124664.0
2018-06-27 12:10:00,42.54,42.55,42.48,42.51,200149.0,36.0313,36.0398,35.9805,36.0059,200149.0
2018-06-27 12:15:00,42.51,42.57,42.48,42.54,226925.0,36.0059,36.0567,35.9805,36.0313,226925.0
2018-06-27 12:20:00,42.54,42.56,42.52,42.52,155999.0,36.0313,36.0482,36.0144,36.0144,155999.0
2018-06-27 12:25:00,42.53,42.54,42.49,42.49,150075.0,36.0228,36.0313,35.989,35.989,150075.0
2018-06-27 12:30:00,42.49,42.5,42.45,42.48,143690.0,35.989,35.9974,35.9551,35.9805,143690.0
2018-06-27 12:35:00,42.48,42.49,42.43,42.46,154705.0,35.9805,35.989,35.9381,35.9635,154705.0
2018-06-27 12:40:00,42.45,42.45,42.37,42.38,247528.0,35.9551,35.9551,35.8873,35.8958,247528.0
2018-06-27 12:45:00,42.38,42.44,42.36,42.43,255141.0,35.8958,35.9466,35.8788,35.9381,255141.0
2018-06-27 12:50:00,42.43,42.49,42.43,42.45,184976.0,35.9381,35.989,35.9381,35.9551,184976.0
2018-06-27 12:55:00,42.46,42.5,42.41,42.43,157578.0,35.9635,35.9974,35.9212,35.9381,157578.0
2018-06-27 13:00:00,42.42,42.48,42.41,42.44,154926.0,35.9297,35.9805,35.9212,35.9466,154926.0
2018-06-27 13:05:00,42.43,42.43,42.31,42.34,282692.0,35.9381,35.9381,35.8365,35.8619,282692.0
2018-06-27 13:10:00,42.34,42.37,42.29,42.3,169921.0,35.8619,35.8873,35.8196,35.828,169921.0
2018-06-27 13:15:00,42.29,42.31,42.23,42.25,471546.0,35.8196,35.8365,35.7687,35.7857,471546.0
2018-06-27 13:20:00,42.24,42.31,42.24,42.28,383013.0,35.7772,35.8365,35.7772,35.8111,383013.0
2018-06-27 13:25:00,42.28,42.31,42.26,42.27,222968.0,35.8111,35.8365,35.7941,35.8026,222968.0
2018-06-27 13:30:00,42.27,42.34,42.24,42.32,162299.0,35.8026,35.8619,35.7772,35.845,162299.0
2018-06-27 13:35:00,42.33,42.34,42.26,42.29,135284.0,35.8534,35.8619,35.7941,35.8196,135284.0
2018-06-27 13:40:00,42.28,42.35,42.27,42.32,93495.0,35.8111,35.8704,35.8026,35.845,93495.0
2018-06-27 13:45:00,42.32,42.33,42.24,42.25,147283.0,35.845,35.8534,35.7772,35.7857,147283.0
2018-06-27 13:50:00,42.24,42.25,42.18,42.23,367787.0,35.7772,35.7857,35.7264,35.7687,367787.0
2018-06-27 13:55:00,42.22,42.26,42.18,42.25,280853.0,35.7603,35.7941,35.7264,35.7857,280853.0
2018-06-27 14:00:00,42.25,42.3,42.19,42.2,460642.0,35.7857,35.828,35.7349,35.7433,460642.0
2018-06-27 14:05:00,42.2,42.21,42.09,42.11,738087.0,35.7433,35.7518,35.6502,35.6671,738087.0
2018-06-27 14:10:00,42.11,42.14,42.09,42.11,440259.0,35.6671,35.6925,35.6502,35.6671,440259.0
2018-06-27 14:15:00,42.1,42.16,42.07,42.13,788502.0,35.6586,35.7094,35.6332,35.684,788502.0
2018-06-27 14:20:00,42.13,42.16,42.11,42.12,240513.0,35.684,35.7094,35.6671,35.6756,240513.0
2018-06-27 14:25:00,42.12,42.14,42.07,42.07,190660.0,35.6756,35.6925,35.6332,35.6332,190660.0
2018-06-27 14:30:00,42.06,42.08,42.03,42.05,398335.0,35.6247,35.6417,35.5993,35.6163,398335.0
2018-06-27 14:35:00,42.05,42.14,42.05,42.13,322413.0,35.6163,35.6925,35.6163,35.684,322413.0
2018-06-27 14:40:00,42.12,42.16,42.12,42.13,231974.0,35.6756,35.7094,35.6756,35.684,231974.0
2018-06-27 14:45:00,42.13,42.18,42.11,42.13,237229.0,35.684,35.7264,35.6671,35.684,237229.0
2018-06-27 14:50:00,42.13,42.13,42.1,42.11,262683.0,35.684,35.684,35.6586,35.6671,262683.0
2018-06-27 14:55:00,42.11,42.11,41.98,42.0,1272760.0,35.6671,35.6671,35.557,35.5739,1272760.0
2018-06-27 15:00:00,42.0,42.02,41.95,42.01,610365.0,35.5739,35.5909,35.5316,35.5824,610365.0
2018-06-27 15:05:00,42.01,42.02,41.96,41.98,369183.0,35.5824,35.5909,35.54,35.557,369183.0
2018-06-27 15:10:00,41.97,42.0,41.9,41.93,430310.0,35.5485,35.5739,35.4892,35.5146,430310.0
2018-06-27 15:15:00,41.93,41.98,41.9,41.97,222911.0,35.5146,35.557,35.4892,35.5485,222911.0
2018-06-27 15:20:00,41.97,42.05,41.95,42.04,448506.0,35.5485,35.6163,35.5316,35.6078,448506.0
2018-06-27 15:25:00,42.04,42.1,41.99,42.05,259353.0,35.6078,35.6586,35.5655,35.6163,259353.0
2018-06-27 15:30:00,42.05,42.08,42.0,42.05,804391.0,35.6163,35.6417,35.5739,35.6163,804391.0
2018-06-27 15:35:00,42.04,42.08,42.02,42.07,346004.0,35.6078,35.6417,35.5909,35.6332,346004.0
2018-06-27 15:40:00,42.07,42.13,42.05,42.05,403633.0,35.6332,35.684,35.6163,35.6163,403633.0
2018-06-27 15:45:00,42.06,42.09,41.98,41.99,863890.0,35.6247,35.6502,35.557,35.5655,863890.0
2018-06-27 15:50:00,41.99,42.03,41.95,42.02,954658.0,35.5655,35.5993,35.5316,35.5909,954658.0
2018-06-27 15:55:00,42.02,42.05,41.98,42.0,2276691.0,35.5909,35.6163,35.557,35.5739,2276691.0
2018-06-28 09:30:00,41.91,42.04,41.86,42.03,757568.0,35.4977,35.6078,35.4553,35.5993,757568.0
2018-06-28 09:35:00,42.03,42.08,42.0,42.03,840044.0,35.5993,35.6417,35.5739,35.5993,840044.0
2018-06-28 09:40:00,42.04,42.12,42.01,42.02,387875.0,35.6078,35.6756,35.5824,35.5909,387875.0
2018-06-28 09:45:00,42.01,42.03,41.86,41.9,486131.0,35.5824,35.5993,35.4553,35.4892,486131.0
2018-06-28 09:50:00,41.91,42.08,41.87,42.05,401903.0,35.4977,35.6417,35.4638,35.6163,401903.0
2018-06-28 09:55:00,42.05,42.08,41.99,42.02,310652.0,35.6163,35.6417,35.5655,35.5909,310652.0
2018-06-28 10:00:00,42.02,42.13,42.01,42.02,472855.0,35.5909,35.684,35.5824,35.5909,472855.0
2018-06-28 10:05:00,42.02,42.06,41.97,42.01,459105.0,35.5909,35.6247,35.5485,35.5824,459105.0
2018-06-28 10:10:00,42.02,42.04,41.94,41.97,486213.0,35.5909,35.6078,35.5231,35.5485,486213.0
2018-06-28 10:15:00,41.97,41.99,41.91,41.93,411744.0,35.5485,35.5655,35.4977,35.5146,411744.0
2018-06-28 10:20:00,41.93,42.0,41.88,41.93,276098.0,35.5146,35.5739,35.4723,35.5146,276098.0
2018-06-28 10:25:00,41.94,42.0,41.93,41.97,439153.0,35.5231,35.5739,35.5146,35.5485,439153.0
2018-06-28 10:30:00,41.97,41.97,41.89,41.9,311070.0,35.5485,35.5485,35.4808,35.4892,311070.0
2018-06-28 10:35:00,41.9,41.93,41.83,41.92,325707.0,35.4892,35.5146,35.4299,35.5062,325707.0
2018-06-28 10:40:00,41.92,41.99,41.87,41.97,296065.0,35.5062,35.5655,35.4638,35.5485,296065.0
2018-06-28 10:45:00,41.97,41.99,41.9,41.91,170343.0,35.5485,35.5655,35.4892,35.4977,170343.0
2018-06-28 10:50:00,41.91,41.95,41.84,41.93,243214.0,35.4977,35.5316,35.4384,35.5146,243214.0
2018-06-28 10:55:00,41.93,41.99,41.92,41.99,237607.0,35.5146,35.5655,35.5062,35.5655,237607.0
2018-06-28 11:00:00,41.99,42.07,41.98,42.01,1785619.0,35.5655,35.6332,35.557,35.5824,1785619.0
2018-06-28 11:05:00,42.02,42.08,41.97,42.05,922390.0,35.5909,35.6417,35.5485,35.6163,922390.0
2018-06-28 11:10:00,42.06,42.06,41.96,42.02,322851.0,35.6247,35.6247,35.54,35.5909,322851.0
2018-06-28 11:15:00,42.02,42.09,42.01,42.09,512599.0,35.5909,35.6502,35.5824,35.6502,512599.0
2018-06-28 11:20:00,42.09,42.1,42.05,42.09,162485.0,35.6502,35.6586,35.6163,35.6502,162485.0
2018-06-28 11:25:00,42.09,42.14,42.07,42.1,249463.0,35.6502,35.6925,35.6332,35.6586,249463.0
2018-06-28 11:30:00,42.1,42.13,42.08,42.1,206955.0,35.6586,35.684,35.6417,35.6586,206955.0
2018-06-28 11:35:00,42.11,42.17,42.08,42.17,237306.0,35.6671,35.7179,35.6417,35.7179,237306.0
2018-06-28 11:40:00,42.16,42.17,42.11,42.15,218471.0,35.7094,35.7179,35.6671,35.701,218471.0
2018-06-28 11:45:00,42.14,42.15,42.05,42.06,174278.0,35.6925,35.701,35.6163,35.6247,174278.0
2018-06-28 11:50:00,42.06,42.1,42.06,42.08,134231.0,35.6247,35.6586,35.6247,35.6417,134231.0
2018-06-28 11:55:00,42.08,42.11,42.06,42.1,148011.0,35.6417,35.6671,35.6247,35.6586,148011.0
2018-06-28 12:00:00,42.11,42.14,42.08,42.09,144465.0,35.6671,35.6925,35.6417,35.6502,144465.0
2018-06-28 12:05:00,42.09,42.11,42.03,42.07,240618.0,35.6502,35.6671,35.5993,35.6332,240618.0
2018-06-28 12:10:00,42.07,42.08,42.04,42.05,92318.0,35.6332,35.6417,35.6078,35.6163,92318.0
2018-06-28 12:15:00,42.04,42.06,42.03,42.05,129365.0,35.6078,35.6247,35.5993,35.6163,129365.0
2018-06-28 12:20:00,42.06,42.07,42.0,42.02,186322.0,35.6247,35.6332,35.5739,35.5909,186322.0
2018-06-28 12:25:00,42.02,42.03,41.98,42.02,101125.0,35.5909,35.5993,35.557,35.5909,101125.0
2018-06-28 12:30:00,42.02,42.04,42.01,42.03,215436.0,35.5909,35.6078,35.5824,35.5993,215436.0
2018-06-28 12:35:00,42.03,42.06,41.99,42.06,124140.0,35.5993,35.6247,35.5655,35.6247,124140.0
2018-06-28 12:40:00,42.05,42.09,42.02,42.08,677570.0,35.6163,35.6502,35.5909,35.6417,677570.0
2018-06-28 12:45:00,42.08,42.11,42.05,42.1,325769.0,35.6417,35.6671,35.6163,35.6586,325769.0
2018-06-28 12:50:00,42.11,42.16,42.1,42.14,179828.0,35.6671,35.7094,35.6586,35.6925,179828.0
2018-06-28 12:55:00,42.14,42.2,42.14,42.18,172097.0,35.6925,35.7433,35.6925,35.7264,172097.0
2018-06-28 13:00:00,42.18,42.18,42.16,42.17,54001.0,35.7264,35.7264,35.7094,35.7179,54001.0
2018-06-28 13:05:00,42.17,42.19,42.15,42.17,89041.0,35.7179,35.7349,35.701,35.7179,89041.0
2018-06-28 13:10:00,42.16,42.2,42.16,42.17,45514.0,35.7094,35.7433,35.7094,35.7179,45514.0
2018-06-28 13:15:00,42.17,42.23,42.17,42.19,134147.0,35.7179,35.7687,35.7179,35.7349,134147.0
2018-06-28 13:20:00,42.19,42.23,42.19,42.22,100239.0,35.7349,35.7687,35.7349,35.7603,100239.0
2018-06-28 13:25:00,42.22,42.26,42.2,42.24,303468.0,35.7603,35.7941,35.7433,35.7772,303468.0
2018-06-28 13:30:00,42.23,42.27,42.2,42.2,193452.0,35.7687,35.8026,35.7433,35.7433,193452.0
2018-06-28 13:35:00,42.2,42.23,42.18,42.19,253470.0,35.7433,35.7687,35.7264,35.7349,253470.0
2018-06-28 13:40:00,42.19,42.23,42.17,42.17,242552.0,35.7349,35.7687,35.7179,35.7179,242552.0
2018-06-28 13:45:00,42.17,42.19,42.16,42.17,56566.0,35.7179,35.7349,35.7094,35.7179,56566.0
2018-06-28 13:50:00,42.18,42.22,42.18,42.22,111681.0,35.7264,35.7603,35.7264,35.7603,111681.0
2018-06-28 13:55:00,42.21,42.23,42.18,42.2,46942.0,35.7518,35.7687,35.7264,35.7433,46942.0
2018-06-28 14:00:00,42.21,42.22,42.18,42.21,90496.0,35.7518,35.7603,35.7264,35.7518,90496.0
2018-06-28 14:05:00,42.21,42.24,42.2,42.22,126144.0,35.7518,35.7772,35.7433,35.7603,126144.0
2018-06-28 14:10:00,42.22,42.22,42.16,42.16,63472.0,35.7603,35.7603,35.7094,35.7094,63472.0
2018-06-28 14:15:00,42.17,42.21,42.16,42.21,143349.0,35.7179,35.7518,35.7094,35.7518,143349.0
2018-06-28 14:20:00,42.22,42.26,42.2,42.22,322310.0,35.7603,35.7941,35.7433,35.7603,322310.0
2018-06-28 14:25:00,42.22,42.25,42.21,42.24,176122.0,35.7603,35.7857,35.7518,35.7772,176122.0
2018-06-28 14:30:00,42.24,42.25,42.22,42.23,60536.0,35.7772,35.7857,35.7603,35.7687,60536.0
2018-06-28 14:35:00,42.23,42.26,42.2,42.23,159837.0,35.7687,35.7941,35.7433,35.7687,159837.0
2018-06-28 14:40:00,42.24,42.24,42.18,42.18,75237.0,35.7772,35.7772,35.7264,35.7264,75237.0
2018-06-28 14:45:00,42.18,42.25,42.18,42.23,105037.0,35.7264,35.7857,35.7264,35.7687,105037.0
2018-06-28 14:50:00,42.23,42.29,42.22,42.27,87912.0,35.7687,35.8196,35.7603,35.8026,87912.0
2018-06-28 14:55:00,42.27,42.31,42.26,42.29,84133.0,35.8026,35.8365,35.7941,35.8196,84133.0
2018-06-28 15:00:00,42.29,42.29,42.22,42.22,125973.0,35.8196,35.8196,35.7603,35.7603,125973.0
2018-06-28 15:05:00,42.23,42.27,42.22,42.24,203042.0,35.7687,35.8026,35.7603,35.7772,203042.0
2018-06-28 15:10:00,42.24,42.3,42.23,42.29,115316.0,35.7772,35.828,35.7687,35.8196,115316.0
2018-06-28 15:15:00,42.29,42.33,42.27,42.32,325801.0,35.8196,35.8534,35.8026,35.845,325801.0
2018-06-28 15:20:00,42.32,42.35,42.3,42.32,222289.0,35.845,35.8704,35.828,35.845,222289.0
2018-06-28 15:25:00,42.32,42.34,42.28,42.29,288811.0,35.845,35.8619,35.8111,35.8196,288811.0
2018-06-28 15:30:00,42.29,42.3,42.26,42.26,275984.0,35.8196,35.828,35.7941,35.7941,275984.0
2018-06-28 15:35:00,42.26,42.31,42.25,42.28,225923.0,35.7941,35.8365,35.7857,35.8111,225923.0
2018-06-28 15:40:00,42.28,42.32,42.28,42.3,201217.0,35.8111,35.845,35.8111,35.828,201217.0
2018-06-28 15:45:00,42.3,42.33,42.28,42.33,243839.0,35.828,35.8534,35.8111,35.8534,243839.0
2018-06-28 15:50:00,42.32,42.33,42.28,42.3,510462.0,35.845,35.8534,35.8111,35.828,510462.0
2018-06-28 15:55:00,42.3,42.37,42.29,42.36,1335877.0,35.828,35.8873,35.8196,35.8788,1335877.0
2018-06-29 09:30:00,42.97,43.06,42.95,43.02,1270857.0,36.3955,36.4717,36.3786,36.4379,1270857.0
2018-06-29 09:35:00,43.02,43.07,43.01,43.06,490231.0,36.4379,36.4802,36.4294,36.4717,490231.0
2018-06-29 09:40:00,43.06,43.12,43.05,43.09,394160.0,36.4717,36.5226,36.4633,36.4972,394160.0
2018-06-29 09:45:00,43.1,43.11,43.05,43.1,624473.0,36.5056,36.5141,36.4633,36.5056,624473.0
2018-06-29 09:50:00,43.1,43.11,42.98,42.98,1214610.0,36.5056,36.5141,36.404,36.404,1214610.0
2018-06-29 09:55:00,42.98,43.01,42.84,42.92,2420082.0,36.404,36.4294,36.2854,36.3532,2420082.0
2018-06-29 10:00:00,42.93,43.03,42.91,43.0,692768.0,36.3616,36.4463,36.3447,36.4209,692768.0
2018-06-29 10:05:00,43.0,43.03,42.98,42.99,336152.0,36.4209,36.4463,36.404,36.4125,336152.0
2018-06-29 10:10:00,42.99,43.02,42.82,42.87,2072376.0,36.4125,36.4379,36.2685,36.3108,2072376.0
2018-06-29 10:15:00,42.87,42.94,42.86,42.9,354352.0,36.3108,36.3701,36.3023,36.3362,354352.0
2018-06-29 10:20:00,42.89,42.91,42.86,42.88,318021.0,36.3278,36.3447,36.3023,36.3193,318021.0
2018-06-29 10:25:00,42.89,42.89,42.8,42.8,547929.0,36.3278,36.3278,36.2515,36.2515,547929.0
2018-06-29 10:30:00,42.81,42.91,42.8,42.87,204204.0,36.26,36.3447,36.2515,36.3108,204204.0
2018-06-29 10:35:00,42.87,42.91,42.87,42.89,189454.0,36.3108,36.3447,36.3108,36.3278,189454.0
2018-06-29 10:40:00,42.89,42.94,42.87,42.93,122145.0,36.3278,36.3701,36.3108,36.3616,122145.0
2018-06-29 10:45:00,42.94,42.94,42.88,42.94,95668.0,36.3701,36.3701,36.3193,36.3701,95668.0
2018-06-29 10:50:00,42.94,42.94,42.91,42.92,97453.0,36.3701,36.3701,36.3447,36.3532,97453.0
2018-06-29 10:55:00,42.92,42.96,42.92,42.94,109955.0,36.3532,36.387,36.3532,36.3701,109955.0
2018-06-29 11:00:00,42.94,42.97,42.91,42.93,297247.0,36.3701,36.3955,36.3447,36.3616,297247.0
2018-06-29 11:05:00,42.93,42.98,42.93,42.97,160411.0,36.3616,36.404,36.3616,36.3955,160411.0
2018-06-29 11:10:00,42.97,42.99,42.96,42.98,150948.0,36.3955,36.4125,36.387,36.404,150948.0
2018-06-29 11:15:00,42.97,43.01,42.95,42.99,240246.0,36.3955,36.4294,36.3786,36.4125,240246.0
2018-06-29 11:20:00,42.99,43.01,42.97,43.0,156766.0,36.4125,36.4294,36.3955,36.4209,156766.0
2018-06-29 11:25:00,43.0,43.05,42.99,43.05,198517.0,36.4209,36.4633,36.4125,36.4633,198517.0
2018-06-29 11:30:00,43.04,43.05,42.97,42.98,304094.0,36.4548,36.4633,36.3955,36.404,304094.0
2018-06-29 11:35:00,42.98,43.02,42.98,42.99,212964.0,36.404,36.4379,36.404,36.4125,212964.0
2018-06-29 11:40:00,43.0,43.01,42.99,42.99,116127.0,36.4209,36.4294,36.4125,36.4125,116127.0
2018-06-29 11:45:00,42.99,43.02,42.98,43.0,237049.0,36.4125,36.4379,36.404,36.4209,237049.0
2018-06-29 11:50:00,43.0,43.01,42.95,42.95,101850.0,36.4209,36.4294,36.3786,36.3786,101850.0
2018-06-29 11:55:00,42.95,42.95,42.91,42.93,177670.0,36.3786,36.3786,36.3447,36.3616,177670.0
2018-06-29 12:00:00,42.93,42.96,42.92,42.95,81520.0,36.3616,36.387,36.3532,36.3786,81520.0
2018-06-29 12:05:00,42.95,43.01,42.94,42.97,328060.0,36.3786,36.4294,36.3701,36.3955,328060.0
2018-06-29 12:10:00,42.97,42.97,42.92,42.93,143952.0,36.3955,36.3955,36.3532,36.3616,143952.0
2018-06-29 12:15:00,42.92,42.97,42.92,42.97,63654.0,36.3532,36.3955,36.3532,36.3955,63654.0
2018-06-29 12:20:00,42.97,42.98,42.95,42.96,61997.0,36.3955,36.404,36.3786,36.387,61997.0
2018-06-29 12:25:00,42.96,42.98,42.91,42.94,78997.0,36.387,36.404,36.3447,36.3701,78997.0
2018-06-29 12:30:00,42.94,42.94,42.89,42.92,171470.0,36.3701,36.3701,36.3278,36.3532,171470.0
2018-06-29 12:35:00,42.92,42.96,42.92,42.95,131621.0,36.3532,36.387,36.3532,36.3786,131621.0
2018-06-29 12:40:00,42.94,42.94,42.91,42.92,193969.0,36.3701,36.3701,36.3447,36.3532,193969.0
2018-06-29 12:45:00,42.92,42.92,42.9,42.92,61637.0,36.3532,36.3532,36.3362,36.3532,61637.0
2018-06-29 12:50:00,42.91,42.94,42.9,42.92,44655.0,36.3447,36.3701,36.3362,36.3532,44655.0
2018-06-29 12:55:00,42.91,42.95,42.89,42.93,198013.0,36.3447,36.3786,36.3278,36.3616,198013.0
2018-06-29 13:00:00,42.94,42.97,42.93,42.94,215744.0,36.3701,36.3955,36.3616,36.3701,215744.0
2018-06-29 13:05:00,42.94,42.97,42.93,42.95,73795.0,36.3701,36.3955,36.3616,36.3786,73795.0
2018-06-29 13:10:00,42.96,42.98,42.95,42.96,78505.0,36.387,36.404,36.3786,36.387,78505.0
2018-06-29 13:15:00,42.96,42.97,42.94,42.94,35568.0,36.387,36.3955,36.3701,36.3701,35568.0
2018-06-29 13:20:00,42.94,42.95,42.93,42.93,48588.0,36.3701,36.3786,36.3616,36.3616,48588.0
2018-06-29 13:25:00,42.93,42.94,42.91,42.93,83974.0,36.3616,36.3701,36.3447,36.3616,83974.0
2018-06-29 13:30:00,42.93,42.98,42.92,42.97,177862.0,36.3616,36.404,36.3532,36.3955,177862.0
2018-06-29 13:35:00,42.97,42.99,42.95,42.97,62104.0,36.3955,36.4125,36.3786,36.3955,62104.0
2018-06-29 13:40:00,42.97,43.02,42.96,43.02,78016.0,36.3955,36.4379,36.387,36.4379,78016.0
2018-06-29 13:45:00,43.02,43.03,42.99,43.01,102300.0,36.4379,36.4463,36.4125,36.4294,102300.0
2018-06-29 13:50:00,43.0,43.07,43.0,43.05,197251.0,36.4209,36.4802,36.4209,36.4633,197251.0
2018-06-29 13:55:00,43.04,43.05,42.99,43.01,144816.0,36.4548,36.4633,36.4125,36.4294,144816.0
2018-06-29 14:00:00,43.01,43.04,43.01,43.03,103188.0,36.4294,36.4548,36.4294,36.4463,103188.0
2018-06-29 14:05:00,43.03,43.08,43.02,43.08,187448.0,36.4463,36.4887,36.4379,36.4887,187448.0
2018-06-29 14:10:00,43.08,43.1,43.07,43.09,149258.0,36.4887,36.5056,36.4802,36.4972,149258.0
2018-06-29 14:15:00,43.09,43.09,43.05,43.08,95907.0,36.4972,36.4972,36.4633,36.4887,95907.0
2018-06-29 14:20:00,43.08,43.09,43.04,43.09,89399.0,36.4887,36.4972,36.4548,36.4972,89399.0
2018-06-29 14:25:00,43.09,43.1,43.06,43.1,73643.0,36.4972,36.5056,36.4717,36.5056,73643.0
2018-06-29 14:30:00,43.09,43.1,43.07,43.09,59067.0,36.4972,36.5056,36.4802,36.4972,59067.0
2018-06-29 14:35:00,43.08,43.09,43.05,43.07,209182.0,36.4887,36.4972,36.4633,36.4802,209182.0
2018-06-29 14:40:00,43.08,43.1,43.04,43.09,106223.0,36.4887,36.5056,36.4548,36.4972,106223.0
2018-06-29 14:45:00,43.09,43.13,43.09,43.12,135306.0,36.4972,36.531,36.4972,36.5226,135306.0
2018-06-29 14:50:00,43.11,43.12,43.08,43.09,143518.0,36.5141,36.5226,36.4887,36.4972,143518.0
2018-06-29 14:55:00,43.09,43.12,43.08,43.11,92185.0,36.4972,36.5226,36.4887,36.5141,92185.0
2018-06-29 15:00:00,43.11,43.15,43.11,43.13,109918.0,36.5141,36.548,36.5141,36.531,109918.0
2018-06-29 15:05:00,43.13,43.13,43.11,43.12,106301.0,36.531,36.531,36.5141,36.5226,106301.0
2018-06-29 15:10:00,43.12,43.13,43.09,43.1,176786.0,36.5226,36.531,36.4972,36.5056,176786.0
2018-06-29 15:15:00,43.1,43.12,43.1,43.11,95847.0,36.5056,36.5226,36.5056,36.5141,95847.0
2018-06-29 15:20:00,43.11,43.14,43.1,43.1,255013.0,36.5141,36.5395,36.5056,36.5056,255013.0
2018-06-29 15:25:00,43.1,43.16,43.1,43.13,299275.0,36.5056,36.5564,36.5056,36.531,299275.0
2018-06-29 15:30:00,43.13,43.13,43.09,43.09,300537.0,36.531,36.531,36.4972,36.4972,300537.0
2018-06-29 15:35:00,43.09,43.12,43.06,43.1,314506.0,36.4972,36.5226,36.4717,36.5056,314506.0
2018-06-29 15:40:00,43.1,43.1,43.06,43.08,251581.0,36.5056,36.5056,36.4717,36.4887,251581.0
2018-06-29 15:45:00,43.07,43.09,43.03,43.04,547600.0,36.4802,36.4972,36.4463,36.4548,547600.0
2018-06-29 15:50:00,43.05,43.08,42.99,43.07,929587.0,36.4633,36.4887,36.4125,36.4802,929587.0
2018-06-29 15:55:00,43.08,43.08,42.91,42.91,1940393.0,36.4887,36.4887,36.3447,36.3447,1940393.0
2018-07-02 09:30:00,42.14,42.18,41.96,42.1,981183.0,35.6925,35.7264,35.54,35.6586,981183.0
2018-07-02 09:35:00,42.1,42.2,42.08,42.17,895835.0,35.6586,35.7433,35.6417,35.7179,895835.0
2018-07-02 09:40:00,42.17,42.19,42.0,42.01,727821.0,35.7179,35.7349,35.5739,35.5824,727821.0
2018-07-02 09:45:00,42.02,42.09,41.97,42.05,616958.0,35.5909,35.6502,35.5485,35.6163,616958.0
2018-07-02 09:50:00,42.05,42.08,42.02,42.06,264754.0,35.6163,35.6417,35.5909,35.6247,264754.0
2018-07-02 09:55:00,42.06,42.09,42.0,42.04,424822.0,35.6247,35.6502,35.5739,35.6078,424822.0
2018-07-02 10:00:00,42.03,42.09,41.96,42.0,860544.0,35.5993,35.6502,35.54,35.5739,860544.0
2018-07-02 10:05:00,42.0,42.04,41.96,42.02,247419.0,35.5739,35.6078,35.54,35.5909,247419.0
2018-07-02 10:10:00,42.03,42.05,41.93,41.94,204454.0,35.5993,35.6163,35.5146,35.5231,204454.0
2018-07-02 10:15:00,41.94,41.97,41.92,41.96,219607.0,35.5231,35.5485,35.5062,35.54,219607.0
2018-07-02 10:20:00,41.96,42.02,41.94,42.02,223450.0,35.54,35.5909,35.5231,35.5909,223450.0
2018-07-02 10:25:00,42.02,42.07,41.99,42.05,363791.0,35.5909,35.6332,35.5655,35.6163,363791.0
2018-07-02 10:30:00,42.05,42.1,42.02,42.09,295714.0,35.6163,35.6586,35.5909,35.6502,295714.0
2018-07-02 10:35:00,42.09,42.1,42.01,42.03,239862.0,35.6502,35.6586,35.5824,35.5993,239862.0
2018-07-02 10:40:00,42.04,42.08,42.0,42.06,273221.0,35.6078,35.6417,35.5739,35.6247,273221.0
2018-07-02 10:45:00,42.05,42.07,41.97,42.01,203470.0,35.6163,35.6332,35.5485,35.5824,203470.0
2018-07-02 10:50:00,42.0,42.07,41.99,42.04,348772.0,35.5739,35.6332,35.5655,35.6078,348772.0
2018-07-02 10:55:00,42.03,42.04,41.98,42.01,301182.0,35.5993,35.6078,35.557,35.5824,301182.0
2018-07-02 11:00:00,42.01,42.17,42.01,42.12,371337.0,35.5824,35.7179,35.5824,35.6756,371337.0
2018-07-02 11:05:00,42.12,42.29,42.12,42.27,1565125.0,35.6756,35.8196,35.6756,35.8026,1565125.0
2018-07-02 11:10:00,42.27,42.28,42.18,42.26,2018018.0,35.8026,35.8111,35.7264,35.7941,2018018.0
2018-07-02 11:15:00,42.26,42.26,42.16,42.16,392133.0,35.7941,35.7941,35.7094,35.7094,392133.0
2018-07-02 11:20:00,42.16,42.19,42.15,42.18,364525.0,35.7094,35.7349,35.701,35.7264,364525.0
2018-07-02 11:25:00,42.18,42.19,42.14,42.14,288336.0,35.7264,35.7349,35.6925,35.6925,288336.0
2018-07-02 11:30:00,42.15,42.15,42.08,42.1,230483.0,35.701,35.701,35.6417,35.6586,230483.0
2018-07-02 11:35:00,42.1,42.11,42.07,42.07,244008.0,35.6586,35.6671,35.6332,35.6332,244008.0
2018-07-02 11:40:00,42.08,42.09,42.01,42.03,264229.0,35.6417,35.6502,35.5824,35.5993,264229.0
2018-07-02 11:45:00,42.03,42.06,42.02,42.04,95647.0,35.5993,35.6247,35.5909,35.6078,95647.0
2018-07-02 11:50:00,42.04,42.12,42.04,42.11,150130.0,35.6078,35.6756,35.6078,35.6671,150130.0
2018-07-02 11:55:00,42.11,42.14,42.05,42.07,292727.0,35.6671,35.6925,35.6163,35.6332,292727.0
2018-07-02 12:00:00,42.07,42.09,42.01,42.01,114836.0,35.6332,35.6502,35.5824,35.5824,114836.0
2018-07-02 12:05:00,42.01,42.01,41.96,41.97,233272.0,35.5824,35.5824,35.54,35.5485,233272.0
2018-07-02 12:10:00,41.97,41.97,41.92,41.94,126834.0,35.5485,35.5485,35.5062,35.5231,126834.0
2018-07-02 12:15:00,41.93,41.95,41.9,41.93,142192.0,35.5146,35.5316,35.4892,35.5146,142192.0
2018-07-02 12:20:00,41.93,41.95,41.91,41.91,152181.0,35.5146,35.5316,35.4977,35.4977,152181.0
2018-07-02 12:25:00,41.92,41.92,41.87,41.89,180746.0,35.5062,35.5062,35.4638,35.4808,180746.0
2018-07-02 12:30:00,41.89,41.92,41.87,41.89,169709.0,35.4808,35.5062,35.4638,35.4808,169709.0
2018-07-02 12:35:00,41.89,41.9,41.87,41.9,201126.0,35.4808,35.4892,35.4638,35.4892,201126.0
2018-07-02 12:40:00,41.9,41.91,41.87,41.9,179081.0,35.4892,35.4977,35.4638,35.4892,179081.0
2018-07-02 12:45:00,41.9,42.01,41.89,41.98,696230.0,35.4892,35.5824,35.4808,35.557,696230.0
2018-07-02 12:50:00,41.98,41.99,41.89,41.93,344793.0,35.557,35.5655,35.4808,35.5146,344793.0
2018-07-02 12:55:00,41.93,41.93,41.86,41.87,144639.0,35.5146,35.5146,35.4553,35.4638,144639.0
2018-07-02 13:00:00,41.87,41.9,41.86,41.88,185503.0,35.4638,35.4892,35.4553,35.4723,185503.0
2018-07-02 13:05:00,41.88,41.88,41.84,41.87,94303.0,35.4723,35.4723,35.4384,35.4638,94303.0
2018-07-02 13:10:00,41.87,41.87,41.83,41.84,95137.0,35.4638,35.4638,35.4299,35.4384,95137.0
2018-07-02 13:15:00,41.84,41.87,41.81,41.86,175236.0,35.4384,35.4638,35.413,35.4553,175236.0
2018-07-02 13:20:00,41.86,41.9,41.85,41.9,170209.0,35.4553,35.4892,35.4469,35.4892,170209.0
2018-07-02 13:25:00,41.9,41.91,41.87,41.88,482960.0,35.4892,35.4977,35.4638,35.4723,482960.0
2018-07-02 13:30:00,41.88,41.92,41.87,41.91,193910.0,35.4723,35.5062,35.4638,35.4977,193910.0
2018-07-02 13:35:00,41.91,41.94,41.9,41.93,89645.0,35.4977,35.5231,35.4892,35.5146,89645.0
2018-07-02 13:40:00,41.94,41.96,41.91,41.96,126092.0,35.5231,35.54,35.4977,35.54,126092.0
2018-07-02 13:45:00,41.95,41.99,41.93,41.98,150577.0,35.5316,35.5655,35.5146,35.557,150577.0
2018-07-02 13:50:00,41.98,42.0,41.96,41.98,121137.0,35.557,35.5739,35.54,35.557,121137.0
2018-07-02 13:55:00,41.99,42.03,41.98,42.01,116914.0,35.5655,35.5993,35.557,35.5824,116914.0
2018-07-02 14:00:00,42.0,42.04,41.98,42.03,59357.0,35.5739,35.6078,35.557,35.5993,59357.0
2018-07-02 14:05:00,42.03,42.08,42.02,42.03,162060.0,35.5993,35.6417,35.5909,35.5993,162060.0
2018-07-02 14:10:00,42.03,42.1,42.0,42.09,152958.0,35.5993,35.6586,35.5739,35.6502,152958.0
2018-07-02 14:15:00,42.09,42.12,42.06,42.07,106205.0,35.6502,35.6756,35.6247,35.6332,106205.0
2018-07-02 14:20:00,42.07,42.08,42.04,42.08,82916.0,35.6332,35.6417,35.6078,35.6417,82916.0
2018-07-02 14:25:00,42.08,42.09,42.05,42.09,154567.0,35.6417,35.6502,35.6163,35.6502,154567.0
2018-07-02 14:30:00,42.09,42.11,42.05,42.05,152792.0,35.6502,35.6671,35.6163,35.6163,152792.0
2018-07-02 14:35:00,42.05,42.05,42.0,42.01,195560.0,35.6163,35.6163,35.5739,35.5824,195560.0
2018-07-02 14:40:00,42.0,42.03,42.0,42.02,91717.0,35.5739,35.5993,35.5739,35.5909,91717.0
2018-07-02 14:45:00,42.02,42.04,41.99,42.01,79447.0,35.5909,35.6078,35.5655,35.5824,79447.0
2018-07-02 14:50:00,42.01,42.02,41.94,41.94,221298.0,35.5824,35.5909,35.5231,35.5231,221298.0
2018-07-02 14:55:00,41.95,41.95,41.91,41.93,125294.0,35.5316,35.5316,35.4977,35.5146,125294.0
2018-07-02 15:00:00,41.93,41.95,41.9,41.91,215883.0,35.5146,35.5316,35.4892,35.4977,215883.0
2018-07-02 15:05:00,41.91,41.92,41.9,41.91,98387.0,35.4977,35.5062,35.4892,35.4977,98387.0
2018-07-02 15:10:00,41.9,41.96,41.89,41.95,326856.0,35.4892,35.54,35.4808,35.5316,326856.0
2018-07-02 15:15:00,41.95,42.0,41.94,41.99,155281.0,35.5316,35.5739,35.5231,35.5655,155281.0
2018-07-02 15:20:00,41.99,42.01,41.98,42.0,156258.0,35.5655,35.5824,35.557,35.5739,156258.0
2018-07-02 15:25:00,42.0,42.06,41.98,42.03,250556.0,35.5739,35.6247,35.557,35.5993,250556.0
2018-07-02 15:30:00,42.02,42.03,41.99,42.02,190190.0,35.5909,35.5993,35.5655,35.5909,190190.0
2018-07-02 15:35:00,42.02,42.07,42.0,42.07,286606.0,35.5909,35.6332,35.5739,35.6332,286606.0
2018-07-02 15:40:00,42.07,42.08,42.03,42.07,273929.0,35.6332,35.6417,35.5993,35.6332,273929.0
2018-07-02 15:45:00,42.07,42.09,42.04,42.08,444429.0,35.6332,35.6502,35.6078,35.6417,444429.0
2018-07-02 15:50:00,42.09,42.12,42.08,42.11,932742.0,35.6502,35.6756,35.6417,35.6671,932742.0
2018-07-02 15:55:00,42.11,42.22,42.1,42.11,2258472.0,35.6671,35.7603,35.6586,35.6671,2258472.0
2018-07-03 09:30:00,42.56,42.56,42.41,42.41,1077642.0,36.0482,36.0482,35.9212,35.9212,1077642.0
2018-07-03 09:35:00,42.42,42.47,42.35,42.37,668312.0,35.9297,35.972,35.8704,35.8873,668312.0
2018-07-03 09:40:00,42.38,42.46,42.35,42.41,567557.0,35.8958,35.9635,35.8704,35.9212,567557.0
2018-07-03 09:45:00,42.41,42.5,42.4,42.47,514108.0,35.9212,35.9974,35.9127,35.972,514108.0
2018-07-03 09:50:00,42.48,42.51,42.44,42.47,812317.0,35.9805,36.0059,35.9466,35.972,812317.0
2018-07-03 09:55:00,42.47,42.47,42.4,42.43,592734.0,35.972,35.972,35.9127,35.9381,592734.0
2018-07-03 10:00:00,42.43,42.47,42.43,42.46,292972.0,35.9381,35.972,35.9381,35.9635,292972.0
2018-07-03 10:05:00,42.45,42.5,42.44,42.47,257502.0,35.9551,35.9974,35.9466,35.972,257502.0
2018-07-03 10:10:00,42.47,42.49,42.44,42.47,191405.0,35.972,35.989,35.9466,35.972,191405.0
2018-07-03 10:15:00,42.47,42.49,42.45,42.48,268484.0,35.972,35.989,35.9551,35.9805,268484.0
2018-07-03 10:20:00,42.48,42.49,42.45,42.49,442575.0,35.9805,35.989,35.9551,35.989,442575.0
2018-07-03 10:25:00,42.49,42.53,42.45,42.5,604411.0,35.989,36.0228,35.9551,35.9974,604411.0
2018-07-03 10:30:00,42.5,42.57,42.49,42.55,155447.0,35.9974,36.0567,35.989,36.0398,155447.0
2018-07-03 10:35:00,42.55,42.56,42.52,42.54,142168.0,36.0398,36.0482,36.0144,36.0313,142168.0
2018-07-03 10:40:00,42.54,42.54,42.52,42.54,50919.0,36.0313,36.0313,36.0144,36.0313,50919.0
2018-07-03 10:45:00,42.54,42.54,42.46,42.47,205340.0,36.0313,36.0313,35.9635,35.972,205340.0
2018-07-03 10:50:00,42.47,42.48,42.43,42.45,85516.0,35.972,35.9805,35.9381,35.9551,85516.0
2018-07-03 10:55:00,42.44,42.45,42.4,42.42,219499.0,35.9466,35.9551,35.9127,35.9297,219499.0
2018-07-03 11:00:00,42.43,42.44,42.38,42.41,150452.0,35.9381,35.9466,35.8958,35.9212,150452.0
2018-07-03 11:05:00,42.42,42.43,42.38,42.4,189519.0,35.9297,35.9381,35.8958,35.9127,189519.0
2018-07-03 11:10:00,42.39,42.42,42.38,42.4,175100.0,35.9043,35.9297,35.8958,35.9127,175100.0
2018-07-03 11:15:00,42.4,42.44,42.4,42.43,149687.0,35.9127,35.9466,35.9127,35.9381,149687.0
2018-07-03 11:20:00,42.43,42.43,42.38,42.38,399347.0,35.9381,35.9381,35.8958,35.8958,399347.0
2018-07-03 11:25:00,42.39,42.42,42.37,42.39,292624.0,35.9043,35.9297,35.8873,35.9043,292624.0
2018-07-03 11:30:00,42.39,42.42,42.38,42.4,167195.0,35.9043,35.9297,35.8958,35.9127,167195.0
2018-07-03 11:35:00,42.4,42.42,42.38,42.41,109261.0,35.9127,35.9297,35.8958,35.9212,109261.0
2018-07-03 11:40:00,42.41,42.43,42.39,42.4,90669.0,35.9212,35.9381,35.9043,35.9127,90669.0
2018-07-03 11:45:00,42.39,42.42,42.38,42.42,62159.0,35.9043,35.9297,35.8958,35.9297,62159.0
2018-07-03 11:50:00,42.42,42.42,42.35,42.36,126214.0,35.9297,35.9297,35.8704,35.8788,126214.0
2018-07-03 11:55:00,42.36,42.4,42.34,42.39,181666.0,35.8788,35.9127,35.8619,35.9043,181666.0
2018-07-03 12:00:00,42.39,42.41,42.37,42.37,129974.0,35.9043,35.9212,35.8873,35.8873,129974.0
2018-07-03 12:05:00,42.37,42.39,42.35,42.38,89671.0,35.8873,35.9043,35.8704,35.8958,89671.0
2018-07-03 12:10:00,42.37,42.39,42.29,42.3,265927.0,35.8873,35.9043,35.8196,35.828,265927.0
2018-07-03 12:15:00,42.3,42.34,42.28,42.33,155934.0,35.828,35.8619,35.8111,35.8534,155934.0
2018-07-03 12:20:00,42.32,42.34,42.3,42.33,124334.0,35.845,35.8619,35.828,35.8534,124334.0
2018-07-03 12:25:00,42.32,42.33,42.27,42.29,84258.0,35.845,35.8534,35.8026,35.8196,84258.0
2018-07-03 12:30:00,42.29,42.3,42.21,42.22,190087.0,35.8196,35.828,35.7518,35.7603,190087.0
2018-07-03 12:35:00,42.22,42.25,42.17,42.17,63348.0,35.7603,35.7857,35.7179,35.7179,63348.0
2018-07-03 12:40:00,42.17,42.22,42.16,42.19,249865.0,35.7179,35.7603,35.7094,35.7349,249865.0
2018-07-03 12:45:00,42.19,42.2,42.13,42.14,196167.0,35.7349,35.7433,35.684,35.6925,196167.0
2018-07-03 12:50:00,42.13,42.14,42.08,42.12,357371.0,35.684,35.6925,35.6417,35.6756,357371.0
2018-07-03 12:55:00,42.12,42.12,42.06,42.07,609003.0,35.6756,35.6756,35.6247,35.6332,609003.0
2018-07-05 09:30:00,42.12,42.17,42.0,42.01,433141.0,35.6756,35.7179,35.5739,35.5824,433141.0
2018-07-05 09:35:00,42.01,42.01,41.93,41.97,773590.0,35.5824,35.5824,35.5146,35.5485,773590.0
2018-07-05 09:40:00,41.97,42.01,41.94,41.96,257985.0,35.5485,35.5824,35.5231,35.54,257985.0
2018-07-05 09:45:00,41.96,41.97,41.88,41.93,271522.0,35.54,35.5485,35.4723,35.5146,271522.0
2018-07-05 09:50:00,41.94,41.96,41.9,41.93,224106.0,35.5231,35.54,35.4892,35.5146,224106.0
2018-07-05 09:55:00,41.93,41.96,41.9,41.91,122303.0,35.5146,35.54,35.4892,35.4977,122303.0
2018-07-05 10:00:00,41.91,41.94,41.86,41.88,498897.0,35.4977,35.5231,35.4553,35.4723,498897.0
2018-07-05 10:05:00,41.88,41.95,41.85,41.95,293241.0,35.4723,35.5316,35.4469,35.5316,293241.0
2018-07-05 10:10:00,41.94,41.95,41.86,41.86,161038.0,35.5231,35.5316,35.4553,35.4553,161038.0
2018-07-05 10:15:00,41.86,41.88,41.81,41.85,233372.0,35.4553,35.4723,35.413,35.4469,233372.0
2018-07-05 10:20:00,41.86,41.86,41.8,41.83,215527.0,35.4553,35.4553,35.4045,35.4299,215527.0
2018-07-05 10:25:00,41.83,41.85,41.77,41.8,202155.0,35.4299,35.4469,35.3791,35.4045,202155.0
2018-07-05 10:30:00,41.8,41.82,41.74,41.81,245321.0,35.4045,35.4215,35.3537,35.413,245321.0
2018-07-05 10:35:00,41.81,41.82,41.77,41.78,106212.0,35.413,35.4215,35.3791,35.3876,106212.0
2018-07-05 10:40:00,41.78,41.85,41.77,41.83,135213.0,35.3876,35.4469,35.3791,35.4299,135213.0
2018-07-05 10:45:00,41.83,41.85,41.8,41.83,125266.0,35.4299,35.4469,35.4045,35.4299,125266.0
2018-07-05 10:50:00,41.82,41.82,41.69,41.71,261115.0,35.4215,35.4215,35.3114,35.3283,261115.0
2018-07-05 10:55:00,41.71,41.74,41.67,41.73,127042.0,35.3283,35.3537,35.2944,35.3452,127042.0
2018-07-05 11:00:00,41.73,41.74,41.69,41.71,154713.0,35.3452,35.3537,35.3114,35.3283,154713.0
2018-07-05 11:05:00,41.71,41.73,41.67,41.73,136569.0,35.3283,35.3452,35.2944,35.3452,136569.0
2018-07-05 11:10:00,41.73,41.76,41.72,41.75,118461.0,35.3452,35.3706,35.3368,35.3622,118461.0
2018-07-05 11:15:00,41.74,41.81,41.74,41.8,290586.0,35.3537,35.413,35.3537,35.4045,290586.0
2018-07-05 11:20:00,41.8,41.84,41.8,41.83,117256.0,35.4045,35.4384,35.4045,35.4299,117256.0
2018-07-05 11:25:00,41.83,41.88,41.83,41.87,265360.0,35.4299,35.4723,35.4299,35.4638,265360.0
2018-07-05 11:30:00,41.86,41.91,41.86,41.9,210555.0,35.4553,35.4977,35.4553,35.4892,210555.0
2018-07-05 11:35:00,41.9,41.93,41.89,41.91,246850.0,35.4892,35.5146,35.4808,35.4977,246850.0
2018-07-05 11:40:00,41.91,41.92,41.88,41.89,277042.0,35.4977,35.5062,35.4723,35.4808,277042.0
2018-07-05 11:45:00,41.89,41.97,41.89,41.95,166969.0,35.4808,35.5485,35.4808,35.5316,166969.0
2018-07-05 11:50:00,41.94,41.99,41.94,41.98,126190.0,35.5231,35.5655,35.5231,35.557,126190.0
2018-07-05 11:55:00,41.98,41.98,41.92,41.93,206643.0,35.557,35.557,35.5062,35.5146,206643.0
2018-07-05 12:00:00,41.93,42.01,41.92,42.0,229719.0,35.5146,35.5824,35.5062,35.5739,229719.0
2018-07-05 12:05:00,42.0,42.03,41.99,42.0,169475.0,35.5739,35.5993,35.5655,35.5739,169475.0
2018-07-05 12:10:00,42.0,42.0,41.95,41.98,159160.0,35.5739,35.5739,35.5316,35.557,159160.0
2018-07-05 12:15:00,41.98,42.06,41.98,42.02,227848.0,35.557,35.6247,35.557,35.5909,227848.0
2018-07-05 12:20:00,42.02,42.04,42.0,42.03,301624.0,35.5909,35.6078,35.5739,35.5993,301624.0
2018-07-05 12:25:00,42.02,42.04,41.99,42.01,136698.0,35.5909,35.6078,35.5655,35.5824,136698.0
2018-07-05 12:30:00,42.01,42.01,41.96,41.99,132960.0,35.5824,35.5824,35.54,35.5655,132960.0
2018-07-05 12:35:00,41.99,42.0,41.97,41.99,146084.0,35.5655,35.5739,35.5485,35.5655,146084.0
2018-07-05 12:40:00,41.98,42.0,41.96,41.97,189396.0,35.557,35.5739,35.54,35.5485,189396.0
2018-07-05 12:45:00,41.97,41.99,41.93,41.94,89005.0,35.5485,35.5655,35.5146,35.5231,89005.0
2018-07-05 12:50:00,41.94,42.0,41.93,41.99,204075.0,35.5231,35.5739,35.5146,35.5655,204075.0
2018-07-05 12:55:00,41.99,42.06,41.99,42.04,302713.0,35.5655,35.6247,35.5655,35.6078,302713.0
2018-07-05 13:00:00,42.04,42.04,42.01,42.03,54470.0,35.6078,35.6078,35.5824,35.5993,54470.0
2018-07-05 13:05:00,42.03,42.04,41.98,41.99,79162.0,35.5993,35.6078,35.557,35.5655,79162.0
2018-07-05 13:10:00,41.99,42.01,41.98,41.98,41241.0,35.5655,35.5824,35.557,35.557,41241.0
2018-07-05 13:15:00,41.99,42.0,41.97,42.0,64621.0,35.5655,35.5739,35.5485,35.5739,64621.0
2018-07-05 13:20:00,42.0,42.0,41.95,41.97,115163.0,35.5739,35.5739,35.5316,35.5485,115163.0
2018-07-05 13:25:00,41.96,41.98,41.95,41.96,56267.0,35.54,35.557,35.5316,35.54,56267.0
2018-07-05 13:30:00,41.97,41.97,41.92,41.93,130087.0,35.5485,35.5485,35.5062,35.5146,130087.0
2018-07-05 13:35:00,41.93,41.93,41.88,41.89,95520.0,35.5146,35.5146,35.4723,35.4808,95520.0
2018-07-05 13:40:00,41.89,41.9,41.84,41.89,139513.0,35.4808,35.4892,35.4384,35.4808,139513.0
2018-07-05 13:45:00,41.89,41.9,41.86,41.86,66591.0,35.4808,35.4892,35.4553,35.4553,66591.0
2018-07-05 13:50:00,41.86,41.87,41.81,41.82,223580.0,35.4553,35.4638,35.413,35.4215,223580.0
2018-07-05 13:55:00,41.81,41.83,41.79,41.8,77127.0,35.413,35.4299,35.3961,35.4045,77127.0
2018-07-05 14:00:00,41.81,41.89,41.72,41.72,298521.0,35.413,35.4808,35.3368,35.3368,298521.0
2018-07-05 14:05:00,41.73,41.78,41.69,41.71,334397.0,35.3452,35.3876,35.3114,35.3283,334397.0
2018-07-05 14:10:00,41.71,41.76,41.69,41.7,263479.0,35.3283,35.3706,35.3114,35.3198,263479.0
2018-07-05 14:15:00,41.69,41.81,41.68,41.8,308971.0,35.3114,35.413,35.3029,35.4045,308971.0
2018-07-05 14:20:00,41.81,41.82,41.73,41.74,200034.0,35.413,35.4215,35.3452,35.3537,200034.0
2018-07-05 14:25:00,41.74,41.78,41.73,41.76,228507.0,35.3537,35.3876,35.3452,35.3706,228507.0
2018-07-05 14:30:00,41.76,41.78,41.71,41.73,335349.0,35.3706,35.3876,35.3283,35.3452,335349.0
2018-07-05 14:35:00,41.73,41.76,41.7,41.71,157821.0,35.3452,35.3706,35.3198,35.3283,157821.0
2018-07-05 14:40:00,41.7,41.72,41.68,41.71,147696.0,35.3198,35.3368,35.3029,35.3283,147696.0
2018-07-05 14:45:00,41.71,41.74,41.7,41.73,311715.0,35.3283,35.3537,35.3198,35.3452,311715.0
2018-07-05 14:50:00,41.74,41.77,41.73,41.75,239592.0,35.3537,35.3791,35.3452,35.3622,239592.0
2018-07-05 14:55:00,41.75,41.78,41.74,41.76,132251.0,35.3622,35.3876,35.3537,35.3706,132251.0
2018-07-05 15:00:00,41.76,41.81,41.75,41.78,287170.0,35.3706,35.413,35.3622,35.3876,287170.0
2018-07-05 15:05:00,41.78,41.78,41.74,41.77,321901.0,35.3876,35.3876,35.3537,35.3791,321901.0
2018-07-05 15:10:00,41.77,41.79,41.74,41.79,221287.0,35.3791,35.3961,35.3537,35.3961,221287.0
2018-07-05 15:15:00,41.79,41.8,41.77,41.8,150918.0,35.3961,35.4045,35.3791,35.4045,150918.0
2018-07-05 15:20:00,41.79,41.8,41.76,41.77,191159.0,35.3961,35.4045,35.3706,35.3791,191159.0
2018-07-05 15:25:00,41.77,41.81,41.76,41.8,203872.0,35.3791,35.413,35.3706,35.4045,203872.0
2018-07-05 15:30:00,41.8,41.83,41.77,41.83,172591.0,35.4045,35.4299,35.3791,35.4299,172591.0
2018-07-05 15:35:00,41.83,41.87,41.81,41.87,272648.0,35.4299,35.4638,35.413,35.4638,272648.0
2018-07-05 15:40:00,41.86,41.9,41.86,41.9,360578.0,35.4553,35.4892,35.4553,35.4892,360578.0
2018-07-05 15:45:00,41.89,41.9,41.87,41.89,553303.0,35.4808,35.4892,35.4638,35.4808,553303.0
2018-07-05 15:50:00,41.88,41.96,41.88,41.94,659498.0,35.4723,35.54,35.4723,35.5231,659498.0
2018-07-05 15:55:00,41.95,41.97,41.93,41.94,1283626.0,35.5316,35.5485,35.5146,35.5231,1283626.0
2018-07-06 09:30:00,41.83,41.9,41.77,41.83,862547.0,35.4299,35.4892,35.3791,35.4299,862547.0
2018-07-06 09:35:00,41.84,41.93,41.84,41.92,750348.0,35.4384,35.5146,35.4384,35.5062,750348.0
2018-07-06 09:40:00,41.92,41.98,41.91,41.94,631705.0,35.5062,35.557,35.4977,35.5231,631705.0
2018-07-06 09:45:00,41.94,41.97,41.92,41.94,404965.0,35.5231,35.5485,35.5062,35.5231,404965.0
2018-07-06 09:50:00,41.94,41.98,41.91,41.96,428522.0,35.5231,35.557,35.4977,35.54,428522.0
2018-07-06 09:55:00,41.95,42.0,41.92,42.0,340038.0,35.5316,35.5739,35.5062,35.5739,340038.0
2018-07-06 10:00:00,41.99,42.01,41.98,42.0,262002.0,35.5655,35.5824,35.557,35.5739,262002.0
2018-07-06 10:05:00,42.0,42.02,41.96,42.02,596259.0,35.5739,35.5909,35.54,35.5909,596259.0
2018-07-06 10:10:00,42.02,42.04,42.0,42.02,544159.0,35.5909,35.6078,35.5739,35.5909,544159.0
2018-07-06 10:15:00,42.02,42.09,42.02,42.04,629892.0,35.5909,35.6502,35.5909,35.6078,629892.0
2018-07-06 10:20:00,42.04,42.05,42.01,42.05,153026.0,35.6078,35.6163,35.5824,35.6163,153026.0
2018-07-06 10:25:00,42.04,42.1,42.04,42.08,148261.0,35.6078,35.6586,35.6078,35.6417,148261.0
2018-07-06 10:30:00,42.08,42.1,42.07,42.09,225632.0,35.6417,35.6586,35.6332,35.6502,225632.0
2018-07-06 10:35:00,42.09,42.14,42.06,42.11,184576.0,35.6502,35.6925,35.6247,35.6671,184576.0
2018-07-06 10:40:00,42.11,42.19,42.11,42.19,191783.0,35.6671,35.7349,35.6671,35.7349,191783.0
2018-07-06 10:45:00,42.19,42.21,42.16,42.19,234198.0,35.7349,35.7518,35.7094,35.7349,234198.0
2018-07-06 10:50:00,42.19,42.23,42.17,42.21,167101.0,35.7349,35.7687,35.7179,35.7518,167101.0
2018-07-06 10:55:00,42.21,42.25,42.2,42.23,377967.0,35.7518,35.7857,35.7433,35.7687,377967.0
2018-07-06 11:00:00,42.24,42.26,42.22,42.25,211113.0,35.7772,35.7941,35.7603,35.7857,211113.0
2018-07-06 11:05:00,42.25,42.3,42.23,42.29,207574.0,35.7857,35.828,35.7687,35.8196,207574.0
2018-07-06 11:10:00,42.29,42.31,42.27,42.3,219850.0,35.8196,35.8365,35.8026,35.828,219850.0
2018-07-06 11:15:00,42.31,42.37,42.28,42.35,335822.0,35.8365,35.8873,35.8111,35.8704,335822.0
2018-07-06 11:20:00,42.35,42.39,42.33,42.34,302589.0,35.8704,35.9043,35.8534,35.8619,302589.0
2018-07-06 11:25:00,42.34,42.39,42.32,42.36,500498.0,35.8619,35.9043,35.845,35.8788,500498.0
2018-07-06 11:30:00,42.36,42.39,42.34,42.36,282108.0,35.8788,35.9043,35.8619,35.8788,282108.0
2018-07-06 11:35:00,42.36,42.4,42.34,42.38,354943.0,35.8788,35.9127,35.8619,35.8958,354943.0
2018-07-06 11:40:00,42.39,42.39,42.35,42.37,237397.0,35.9043,35.9043,35.8704,35.8873,237397.0
2018-07-06 11:45:00,42.37,42.4,42.37,42.39,164523.0,35.8873,35.9127,35.8873,35.9043,164523.0
2018-07-06 11:50:00,42.38,42.39,42.31,42.31,223261.0,35.8958,35.9043,35.8365,35.8365,223261.0
2018-07-06 11:55:00,42.32,42.35,42.31,42.33,115479.0,35.845,35.8704,35.8365,35.8534,115479.0
2018-07-06 12:00:00,42.32,42.37,42.31,42.36,146298.0,35.845,35.8873,35.8365,35.8788,146298.0
2018-07-06 12:05:00,42.36,42.43,42.36,42.43,243511.0,35.8788,35.9381,35.8788,35.9381,243511.0
2018-07-06 12:10:00,42.43,42.44,42.4,42.41,116737.0,35.9381,35.9466,35.9127,35.9212,116737.0
2018-07-06 12:15:00,42.41,42.41,42.38,42.39,264567.0,35.9212,35.9212,35.8958,35.9043,264567.0
2018-07-06 12:20:00,42.39,42.44,42.38,42.44,122265.0,35.9043,35.9466,35.8958,35.9466,122265.0
2018-07-06 12:25:00,42.44,42.46,42.41,42.45,191294.0,35.9466,35.9635,35.9212,35.9551,191294.0
2018-07-06 12:30:00,42.44,42.45,42.41,42.42,116139.0,35.9466,35.9551,35.9212,35.9297,116139.0
2018-07-06 12:35:00,42.43,42.44,42.4,42.44,223682.0,35.9381,35.9466,35.9127,35.9466,223682.0
2018-07-06 12:40:00,42.43,42.45,42.42,42.43,72718.0,35.9381,35.9551,35.9297,35.9381,72718.0
2018-07-06 12:45:00,42.43,42.44,42.41,42.42,126772.0,35.9381,35.9466,35.9212,35.9297,126772.0
2018-07-06 12:50:00,42.42,42.45,42.41,42.42,187700.0,35.9297,35.9551,35.9212,35.9297,187700.0
2018-07-06 12:55:00,42.41,42.45,42.41,42.45,169284.0,35.9212,35.9551,35.9212,35.9551,169284.0
2018-07-06 13:00:00,42.45,42.48,42.44,42.47,91668.0,35.9551,35.9805,35.9466,35.972,91668.0
2018-07-06 13:05:00,42.47,42.5,42.46,42.48,115401.0,35.972,35.9974,35.9635,35.9805,115401.0
2018-07-06 13:10:00,42.48,42.52,42.47,42.5,331100.0,35.9805,36.0144,35.972,35.9974,331100.0
2018-07-06 13:15:00,42.5,42.52,42.48,42.51,210170.0,35.9974,36.0144,35.9805,36.0059,210170.0
2018-07-06 13:20:00,42.52,42.52,42.45,42.46,194867.0,36.0144,36.0144,35.9551,35.9635,194867.0
2018-07-06 13:25:00,42.46,42.47,42.45,42.46,41342.0,35.9635,35.972,35.9551,35.9635,41342.0
2018-07-06 13:30:00,42.46,42.48,42.45,42.46,142163.0,35.9635,35.9805,35.9551,35.9635,142163.0
2018-07-06 13:35:00,42.46,42.47,42.45,42.47,37096.0,35.9635,35.972,35.9551,35.972,37096.0
2018-07-06 13:40:00,42.47,42.48,42.41,42.42,402604.0,35.972,35.9805,35.9212,35.9297,402604.0
2018-07-06 13:45:00,42.41,42.42,42.35,42.38,1902486.0,35.9212,35.9297,35.8704,35.8958,1902486.0
2018-07-06 13:50:00,42.38,42.39,42.35,42.36,284427.0,35.8958,35.9043,35.8704,35.8788,284427.0
2018-07-06 13:55:00,42.36,42.37,42.34,42.35,131536.0,35.8788,35.8873,35.8619,35.8704,131536.0
2018-07-06 14:00:00,42.35,42.36,42.33,42.36,139861.0,35.8704,35.8788,35.8534,35.8788,139861.0
2018-07-06 14:05:00,42.36,42.37,42.35,42.35,43374.0,35.8788,35.8873,35.8704,35.8704,43374.0
2018-07-06 14:10:00,42.36,42.37,42.34,42.34,259065.0,35.8788,35.8873,35.8619,35.8619,259065.0
2018-07-06 14:15:00,42.34,42.36,42.32,42.33,240090.0,35.8619,35.8788,35.845,35.8534,240090.0
2018-07-06 14:20:00,42.33,42.35,42.33,42.34,92730.0,35.8534,35.8704,35.8534,35.8619,92730.0
2018-07-06 14:25:00,42.34,42.35,42.33,42.35,64337.0,35.8619,35.8704,35.8534,35.8704,64337.0
2018-07-06 14:30:00,42.34,42.35,42.33,42.34,31707.0,35.8619,35.8704,35.8534,35.8619,31707.0
2018-07-06 14:35:00,42.34,42.34,42.29,42.3,159146.0,35.8619,35.8619,35.8196,35.828,159146.0
2018-07-06 14:40:00,42.3,42.32,42.29,42.31,57414.0,35.828,35.845,35.8196,35.8365,57414.0
2018-07-06 14:45:00,42.31,42.33,42.3,42.33,69856.0,35.8365,35.8534,35.828,35.8534,69856.0
2018-07-06 14:50:00,42.33,42.34,42.31,42.33,75806.0,35.8534,35.8619,35.8365,35.8534,75806.0
2018-07-06 14:55:00,42.33,42.37,42.33,42.36,199164.0,35.8534,35.8873,35.8534,35.8788,199164.0
2018-07-06 15:00:00,42.35,42.37,42.33,42.37,135910.0,35.8704,35.8873,35.8534,35.8873,135910.0
2018-07-06 15:05:00,42.37,42.37,42.33,42.34,113624.0,35.8873,35.8873,35.8534,35.8619,113624.0
2018-07-06 15:10:00,42.34,42.35,42.32,42.33,193419.0,35.8619,35.8704,35.845,35.8534,193419.0
2018-07-06 15:15:00,42.33,42.34,42.31,42.32,166044.0,35.8534,35.8619,35.8365,35.845,166044.0
2018-07-06 15:20:00,42.33,42.34,42.31,42.34,116175.0,35.8534,35.8619,35.8365,35.8619,116175.0
2018-07-06 15:25:00,42.34,42.37,42.33,42.36,370199.0,35.8619,35.8873,35.8534,35.8788,370199.0
2018-07-06 15:30:00,42.37,42.37,42.33,42.34,255926.0,35.8873,35.8873,35.8534,35.8619,255926.0
2018-07-06 15:35:00,42.34,42.34,42.3,42.33,193786.0,35.8619,35.8619,35.828,35.8534,193786.0
2018-07-06 15:40:00,42.33,42.34,42.28,42.28,389467.0,35.8534,35.8619,35.8111,35.8111,389467.0
2018-07-06 15:45:00,42.28,42.29,42.25,42.26,410163.0,35.8111,35.8196,35.7857,35.7941,410163.0
2018-07-06 15:50:00,42.26,42.32,42.23,42.3,616428.0,35.7941,35.845,35.7687,35.828,616428.0
2018-07-06 15:55:00,42.3,42.35,42.29,42.33,721884.0,35.828,35.8704,35.8196,35.8534,721884.0
2018-07-09 09:30:00,42.9,43.03,42.9,43.03,429613.0,36.3362,36.4463,36.3362,36.4463,429613.0
2018-07-09 09:35:00,43.02,43.02,42.95,42.95,423949.0,36.4379,36.4379,36.3786,36.3786,423949.0
2018-07-09 09:40:00,42.95,42.99,42.95,42.98,361944.0,36.3786,36.4125,36.3786,36.404,361944.0
2018-07-09 09:45:00,42.98,42.99,42.94,42.96,561253.0,36.404,36.4125,36.3701,36.387,561253.0
2018-07-09 09:50:00,42.97,42.97,42.88,42.89,447497.0,36.3955,36.3955,36.3193,36.3278,447497.0
2018-07-09 09:55:00,42.89,42.92,42.87,42.89,319739.0,36.3278,36.3532,36.3108,36.3278,319739.0
2018-07-09 10:00:00,42.89,42.92,42.88,42.9,253804.0,36.3278,36.3532,36.3193,36.3362,253804.0
2018-07-09 10:05:00,42.9,42.94,42.86,42.88,384717.0,36.3362,36.3701,36.3023,36.3193,384717.0
2018-07-09 10:10:00,42.88,42.9,42.83,42.85,158421.0,36.3193,36.3362,36.2769,36.2939,158421.0
2018-07-09 10:15:00,42.84,42.89,42.84,42.88,183803.0,36.2854,36.3278,36.2854,36.3193,183803.0
2018-07-09 10:20:00,42.88,42.92,42.85,42.9,318254.0,36.3193,36.3532,36.2939,36.3362,318254.0
2018-07-09 10:25:00,42.9,42.91,42.87,42.88,158135.0,36.3362,36.3447,36.3108,36.3193,158135.0
2018-07-09 10:30:00,42.88,42.91,42.87,42.91,182931.0,36.3193,36.3447,36.3108,36.3447,182931.0
2018-07-09 10:35:00,42.91,42.98,42.9,42.97,345714.0,36.3447,36.404,36.3362,36.3955,345714.0
2018-07-09 10:40:00,42.97,42.99,42.96,42.99,154196.0,36.3955,36.4125,36.387,36.4125,154196.0
2018-07-09 10:45:00,42.99,43.01,42.96,43.0,358045.0,36.4125,36.4294,36.387,36.4209,358045.0
2018-07-09 10:50:00,43.0,43.0,42.96,43.0,62984.0,36.4209,36.4209,36.387,36.4209,62984.0
2018-07-09 10:55:00,43.0,43.05,42.98,43.05,161526.0,36.4209,36.4633,36.404,36.4633,161526.0
2018-07-09 11:00:00,43.04,43.06,43.03,43.05,276091.0,36.4548,36.4717,36.4463,36.4633,276091.0
2018-07-09 11:05:00,43.05,43.07,43.03,43.07,202553.0,36.4633,36.4802,36.4463,36.4802,202553.0
2018-07-09 11:10:00,43.07,43.08,43.05,43.08,111689.0,36.4802,36.4887,36.4633,36.4887,111689.0
2018-07-09 11:15:00,43.08,43.11,43.07,43.1,171608.0,36.4887,36.5141,36.4802,36.5056,171608.0
2018-07-09 11:20:00,43.11,43.11,43.08,43.08,141433.0,36.5141,36.5141,36.4887,36.4887,141433.0
2018-07-09 11:25:00,43.09,43.11,43.07,43.1,264112.0,36.4972,36.5141,36.4802,36.5056,264112.0
2018-07-09 11:30:00,43.09,43.1,43.05,43.08,205775.0,36.4972,36.5056,36.4633,36.4887,205775.0
2018-07-09 11:35:00,43.08,43.15,43.07,43.13,348427.0,36.4887,36.548,36.4802,36.531,348427.0
2018-07-09 11:40:00,43.13,43.15,43.12,43.14,109555.0,36.531,36.548,36.5226,36.5395,109555.0
2018-07-09 11:45:00,43.13,43.16,43.13,43.14,153100.0,36.531,36.5564,36.531,36.5395,153100.0
2018-07-09 11:50:00,43.14,43.14,43.1,43.13,96136.0,36.5395,36.5395,36.5056,36.531,96136.0
2018-07-09 11:55:00,43.12,43.16,43.1,43.15,130137.0,36.5226,36.5564,36.5056,36.548,130137.0
2018-07-09 12:00:00,43.16,43.16,43.08,43.08,1666282.0,36.5564,36.5564,36.4887,36.4887,1666282.0
2018-07-09 12:05:00,43.08,43.1,43.07,43.09,342156.0,36.4887,36.5056,36.4802,36.4972,342156.0
2018-07-09 12:10:00,43.09,43.11,43.08,43.09,408619.0,36.4972,36.5141,36.4887,36.4972,408619.0
2018-07-09 12:15:00,43.1,43.1,43.07,43.08,126898.0,36.5056,36.5056,36.4802,36.4887,126898.0
2018-07-09 12:20:00,43.08,43.08,43.03,43.05,159520.0,36.4887,36.4887,36.4463,36.4633,159520.0
2018-07-09 12:25:00,43.05,43.06,43.04,43.05,163069.0,36.4633,36.4717,36.4548,36.4633,163069.0
2018-07-09 12:30:00,43.05,43.06,43.02,43.06,145391.0,36.4633,36.4717,36.4379,36.4717,145391.0
2018-07-09 12:35:00,43.06,43.06,43.03,43.05,47438.0,36.4717,36.4717,36.4463,36.4633,47438.0
2018-07-09 12:40:00,43.05,43.07,43.03,43.07,61950.0,36.4633,36.4802,36.4463,36.4802,61950.0
2018-07-09 12:45:00,43.06,43.09,43.05,43.06,155274.0,36.4717,36.4972,36.4633,36.4717,155274.0
2018-07-09 12:50:00,43.07,43.08,43.05,43.07,56487.0,36.4802,36.4887,36.4633,36.4802,56487.0
2018-07-09 12:55:00,43.07,43.12,43.06,43.11,148353.0,36.4802,36.5226,36.4717,36.5141,148353.0
2018-07-09 13:00:00,43.11,43.13,43.1,43.13,51626.0,36.5141,36.531,36.5056,36.531,51626.0
2018-07-09 13:05:00,43.13,43.14,43.07,43.09,137318.0,36.531,36.5395,36.4802,36.4972,137318.0
2018-07-09 13:10:00,43.09,43.09,43.03,43.08,250917.0,36.4972,36.4972,36.4463,36.4887,250917.0
2018-07-09 13:15:00,43.08,43.11,43.08,43.09,208604.0,36.4887,36.5141,36.4887,36.4972,208604.0
2018-07-09 13:20:00,43.09,43.11,43.07,43.1,116508.0,36.4972,36.5141,36.4802,36.5056,116508.0
2018-07-09 13:25:00,43.09,43.11,43.08,43.09,61435.0,36.4972,36.5141,36.4887,36.4972,61435.0
2018-07-09 13:30:00,43.09,43.12,43.08,43.12,55071.0,36.4972,36.5226,36.4887,36.5226,55071.0
2018-07-09 13:35:00,43.11,43.12,43.07,43.11,140021.0,36.5141,36.5226,36.4802,36.5141,140021.0
2018-07-09 13:40:00,43.1,43.12,43.09,43.11,87294.0,36.5056,36.5226,36.4972,36.5141,87294.0
2018-07-09 13:45:00,43.11,43.12,43.11,43.12,20059.0,36.5141,36.5226,36.5141,36.5226,20059.0
2018-07-09 13:50:00,43.12,43.14,43.11,43.13,89285.0,36.5226,36.5395,36.5141,36.531,89285.0
2018-07-09 13:55:00,43.13,43.14,43.12,43.13,22427.0,36.531,36.5395,36.5226,36.531,22427.0
2018-07-09 14:00:00,43.13,43.14,43.12,43.14,52761.0,36.531,36.5395,36.5226,36.5395,52761.0
2018-07-09 14:05:00,43.14,43.14,43.12,43.12,91544.0,36.5395,36.5395,36.5226,36.5226,91544.0
2018-07-09 14:10:00,43.12,43.15,43.12,43.15,107222.0,36.5226,36.548,36.5226,36.548,107222.0
2018-07-09 14:15:00,43.15,43.16,43.12,43.14,146403.0,36.548,36.5564,36.5226,36.5395,146403.0
2018-07-09 14:20:00,43.14,43.15,43.13,43.14,39147.0,36.5395,36.548,36.531,36.5395,39147.0
2018-07-09 14:25:00,43.14,43.15,43.13,43.14,76519.0,36.5395,36.548,36.531,36.5395,76519.0
2018-07-09 14:30:00,43.13,43.14,43.13,43.14,25166.0,36.531,36.5395,36.531,36.5395,25166.0
2018-07-09 14:35:00,43.14,43.17,43.13,43.15,84757.0,36.5395,36.5649,36.531,36.548,84757.0
2018-07-09 14:40:00,43.15,43.17,43.15,43.17,40330.0,36.548,36.5649,36.548,36.5649,40330.0
2018-07-09 14:45:00,43.17,43.17,43.14,43.15,55964.0,36.5649,36.5649,36.5395,36.548,55964.0
2018-07-09 14:50:00,43.16,43.19,43.15,43.18,244818.0,36.5564,36.5819,36.548,36.5734,244818.0
2018-07-09 14:55:00,43.18,43.19,43.17,43.19,74428.0,36.5734,36.5819,36.5649,36.5819,74428.0
2018-07-09 15:00:00,43.19,43.2,43.14,43.15,185849.0,36.5819,36.5903,36.5395,36.548,185849.0
2018-07-09 15:05:00,43.16,43.2,43.14,43.18,271657.0,36.5564,36.5903,36.5395,36.5734,271657.0
2018-07-09 15:10:00,43.18,43.2,43.17,43.18,251402.0,36.5734,36.5903,36.5649,36.5734,251402.0
2018-07-09 15:15:00,43.19,43.19,43.15,43.16,153172.0,36.5819,36.5819,36.548,36.5564,153172.0
2018-07-09 15:20:00,43.16,43.17,43.15,43.17,111398.0,36.5564,36.5649,36.548,36.5649,111398.0
2018-07-09 15:25:00,43.17,43.19,43.16,43.18,163450.0,36.5649,36.5819,36.5564,36.5734,163450.0
2018-07-09 15:30:00,43.19,43.2,43.17,43.17,199427.0,36.5819,36.5903,36.5649,36.5649,199427.0
2018-07-09 15:35:00,43.17,43.18,43.15,43.16,156582.0,36.5649,36.5734,36.548,36.5564,156582.0
2018-07-09 15:40:00,43.16,43.21,43.15,43.2,372166.0,36.5564,36.5988,36.548,36.5903,372166.0
2018-07-09 15:45:00,43.21,43.23,43.19,43.22,582449.0,36.5988,36.6157,36.5819,36.6073,582449.0
2018-07-09 15:50:00,43.22,43.23,43.2,43.23,919146.0,36.6073,36.6157,36.5903,36.6157,919146.0
2018-07-09 15:55:00,43.23,43.25,43.21,43.23,1792904.0,36.6157,36.6327,36.5988,36.6157,1792904.0
2018-07-10 09:30:00,42.9,42.96,42.83,42.87,541265.0,36.3362,36.387,36.2769,36.3108,541265.0
2018-07-10 09:35:00,42.87,42.91,42.86,42.9,738277.0,36.3108,36.3447,36.3023,36.3362,738277.0
2018-07-10 09:40:00,42.9,42.93,42.87,42.91,468463.0,36.3362,36.3616,36.3108,36.3447,468463.0
2018-07-10 09:45:00,42.91,42.95,42.9,42.91,272378.0,36.3447,36.3786,36.3362,36.3447,272378.0
2018-07-10 09:50:00,42.91,42.97,42.9,42.94,215758.0,36.3447,36.3955,36.3362,36.3701,215758.0
2018-07-10 09:55:00,42.94,42.97,42.93,42.96,173804.0,36.3701,36.3955,36.3616,36.387,173804.0
2018-07-10 10:00:00,42.97,42.99,42.92,42.93,185716.0,36.3955,36.4125,36.3532,36.3616,185716.0
2018-07-10 10:05:00,42.93,42.97,42.91,42.94,118485.0,36.3616,36.3955,36.3447,36.3701,118485.0
2018-07-10 10:10:00,42.95,42.96,42.91,42.93,121156.0,36.3786,36.387,36.3447,36.3616,121156.0
2018-07-10 10:15:00,42.93,42.97,42.93,42.97,149677.0,36.3616,36.3955,36.3616,36.3955,149677.0
2018-07-10 10:20:00,42.97,42.98,42.94,42.95,99983.0,36.3955,36.404,36.3701,36.3786,99983.0
2018-07-10 10:25:00,42.94,42.96,42.91,42.94,184962.0,36.3701,36.387,36.3447,36.3701,184962.0
2018-07-10 10:30:00,42.93,42.96,42.91,42.93,164947.0,36.3616,36.387,36.3447,36.3616,164947.0
2018-07-10 10:35:00,42.93,42.95,42.91,42.95,129104.0,36.3616,36.3786,36.3447,36.3786,129104.0
2018-07-10 10:40:00,42.94,42.96,42.92,42.96,133891.0,36.3701,36.387,36.3532,36.387,133891.0
2018-07-10 10:45:00,42.96,43.01,42.92,42.94,612491.0,36.387,36.4294,36.3532,36.3701,612491.0
2018-07-10 10:50:00,42.94,42.95,42.91,42.93,176041.0,36.3701,36.3786,36.3447,36.3616,176041.0
2018-07-10 10:55:00,42.93,42.95,42.91,42.95,114487.0,36.3616,36.3786,36.3447,36.3786,114487.0
2018-07-10 11:00:00,42.95,42.97,42.93,42.95,193091.0,36.3786,36.3955,36.3616,36.3786,193091.0
2018-07-10 11:05:00,42.94,42.95,42.92,42.92,111765.0,36.3701,36.3786,36.3532,36.3532,111765.0
2018-07-10 11:10:00,42.93,42.93,42.87,42.89,121066.0,36.3616,36.3616,36.3108,36.3278,121066.0
2018-07-10 11:15:00,42.89,42.94,42.89,42.91,134300.0,36.3278,36.3701,36.3278,36.3447,134300.0
2018-07-10 11:20:00,42.91,42.93,42.88,42.89,244247.0,36.3447,36.3616,36.3193,36.3278,244247.0
2018-07-10 11:25:00,42.89,42.91,42.88,42.91,156034.0,36.3278,36.3447,36.3193,36.3447,156034.0
2018-07-10 11:30:00,42.91,42.91,42.87,42.9,129065.0,36.3447,36.3447,36.3108,36.3362,129065.0
2018-07-10 11:35:00,42.89,42.91,42.89,42.9,96518.0,36.3278,36.3447,36.3278,36.3362,96518.0
2018-07-10 11:40:00,42.9,42.94,42.9,42.93,90516.0,36.3362,36.3701,36.3362,36.3616,90516.0
2018-07-10 11:45:00,42.92,42.94,42.91,42.91,163192.0,36.3532,36.3701,36.3447,36.3447,163192.0
2018-07-10 11:50:00,42.92,42.92,42.9,42.9,146945.0,36.3532,36.3532,36.3362,36.3362,146945.0
2018-07-10 11:55:00,42.9,42.92,42.89,42.92,77273.0,36.3362,36.3532,36.3278,36.3532,77273.0
2018-07-10 12:00:00,42.93,42.93,42.89,42.9,65228.0,36.3616,36.3616,36.3278,36.3362,65228.0
2018-07-10 12:05:00,42.9,42.9,42.87,42.87,45175.0,36.3362,36.3362,36.3108,36.3108,45175.0
2018-07-10 12:10:00,42.88,42.89,42.86,42.87,142511.0,36.3193,36.3278,36.3023,36.3108,142511.0
2018-07-10 12:15:00,42.87,42.88,42.86,42.87,99341.0,36.3108,36.3193,36.3023,36.3108,99341.0
2018-07-10 12:20:00,42.87,42.88,42.84,42.84,191676.0,36.3108,36.3193,36.2854,36.2854,191676.0
2018-07-10 12:25:00,42.84,42.9,42.83,42.88,154910.0,36.2854,36.3362,36.2769,36.3193,154910.0
2018-07-10 12:30:00,42.88,42.88,42.85,42.87,66779.0,36.3193,36.3193,36.2939,36.3108,66779.0
2018-07-10 12:35:00,42.87,42.88,42.85,42.86,100436.0,36.3108,36.3193,36.2939,36.3023,100436.0
2018-07-10 12:40:00,42.86,42.88,42.84,42.84,64640.0,36.3023,36.3193,36.2854,36.2854,64640.0
2018-07-10 12:45:00,42.85,42.87,42.84,42.85,83988.0,36.2939,36.3108,36.2854,36.2939,83988.0
2018-07-10 12:50:00,42.85,42.86,42.8,42.81,653959.0,36.2939,36.3023,36.2515,36.26,653959.0
2018-07-10 12:55:00,42.81,42.82,42.78,42.82,435840.0,36.26,36.2685,36.2346,36.2685,435840.0
2018-07-10 13:00:00,42.81,42.81,42.79,42.8,363839.0,36.26,36.26,36.2431,36.2515,363839.0
2018-07-10 13:05:00,42.8,42.81,42.76,42.77,422753.0,36.2515,36.26,36.2176,36.2261,422753.0
2018-07-10 13:10:00,42.77,42.8,42.75,42.77,407483.0,36.2261,36.2515,36.2092,36.2261,407483.0
2018-07-10 13:15:00,42.77,42.78,42.74,42.76,96996.0,36.2261,36.2346,36.2007,36.2176,96996.0
2018-07-10 13:20:00,42.76,42.77,42.74,42.75,39872.0,36.2176,36.2261,36.2007,36.2092,39872.0
2018-07-10 13:25:00,42.75,42.77,42.74,42.75,73544.0,36.2092,36.2261,36.2007,36.2092,73544.0
2018-07-10 13:30:00,42.75,42.75,42.72,42.72,50463.0,36.2092,36.2092,36.1838,36.1838,50463.0
2018-07-10 13:35:00,42.72,42.73,42.7,42.71,93105.0,36.1838,36.1922,36.1668,36.1753,93105.0
2018-07-10 13:40:00,42.71,42.72,42.69,42.71,88990.0,36.1753,36.1838,36.1584,36.1753,88990.0
2018-07-10 13:45:00,42.71,42.71,42.68,42.69,96622.0,36.1753,36.1753,36.1499,36.1584,96622.0
2018-07-10 13:50:00,42.69,42.72,42.68,42.71,153447.0,36.1584,36.1838,36.1499,36.1753,153447.0
2018-07-10 13:55:00,42.71,42.73,42.7,42.72,60381.0,36.1753,36.1922,36.1668,36.1838,60381.0
2018-07-10 14:00:00,42.72,42.75,42.71,42.75,86569.0,36.1838,36.2092,36.1753,36.2092,86569.0
2018-07-10 14:05:00,42.75,42.76,42.73,42.75,130747.0,36.2092,36.2176,36.1922,36.2092,130747.0
2018-07-10 14:10:00,42.75,42.76,42.73,42.75,124636.0,36.2092,36.2176,36.1922,36.2092,124636.0
2018-07-10 14:15:00,42.75,42.75,42.71,42.73,80552.0,36.2092,36.2092,36.1753,36.1922,80552.0
2018-07-10 14:20:00,42.73,42.75,42.72,42.73,96611.0,36.1922,36.2092,36.1838,36.1922,96611.0
2018-07-10 14:25:00,42.73,42.78,42.73,42.75,109067.0,36.1922,36.2346,36.1922,36.2092,109067.0
2018-07-10 14:30:00,42.75,42.78,42.74,42.77,75430.0,36.2092,36.2346,36.2007,36.2261,75430.0
2018-07-10 14:35:00,42.76,42.78,42.75,42.77,55806.0,36.2176,36.2346,36.2092,36.2261,55806.0
2018-07-10 14:40:00,42.77,42.78,42.74,42.75,33904.0,36.2261,36.2346,36.2007,36.2092,33904.0
2018-07-10 14:45:00,42.75,42.77,42.74,42.76,359293.0,36.2092,36.2261,36.2007,36.2176,359293.0
2018-07-10 14:50:00,42.76,42.77,42.74,42.75,109470.0,36.2176,36.2261,36.2007,36.2092,109470.0
2018-07-10 14:55:00,42.75,42.78,42.74,42.77,80660.0,36.2092,36.2346,36.2007,36.2261,80660.0
2018-07-10 15:00:00,42.77,42.79,42.76,42.77,54952.0,36.2261,36.2431,36.2176,36.2261,54952.0
2018-07-10 15:05:00,42.77,42.79,42.75,42.78,107111.0,36.2261,36.2431,36.2092,36.2346,107111.0
2018-07-10 15:10:00,42.77,42.78,42.76,42.77,81709.0,36.2261,36.2346,36.2176,36.2261,81709.0
2018-07-10 15:15:00,42.77,42.8,42.76,42.8,99661.0,36.2261,36.2515,36.2176,36.2515,99661.0
2018-07-10 15:20:00,42.8,42.82,42.79,42.82,207469.0,36.2515,36.2685,36.2431,36.2685,207469.0
2018-07-10 15:25:00,42.82,42.91,42.8,42.91,1961850.0,36.2685,36.3447,36.2515,36.3447,1961850.0
2018-07-10 15:30:00,42.91,42.93,42.89,42.91,1766649.0,36.3447,36.3616,36.3278,36.3447,1766649.0
2018-07-10 15:35:00,42.91,42.94,42.9,42.94,250268.0,36.3447,36.3701,36.3362,36.3701,250268.0
2018-07-10 15:40:00,42.94,42.95,42.92,42.94,181988.0,36.3701,36.3786,36.3532,36.3701,181988.0
2018-07-10 15:45:00,42.94,42.94,42.91,42.92,270966.0,36.3701,36.3701,36.3447,36.3532,270966.0
2018-07-10 15:50:00,42.93,42.96,42.91,42.96,421995.0,36.3616,36.387,36.3447,36.387,421995.0
2018-07-10 15:55:00,42.96,43.05,42.95,43.05,1873319.0,36.387,36.4633,36.3786,36.4633,1873319.0
2018-07-11 09:30:00,42.25,42.42,42.25,42.4,538711.0,35.7857,35.9297,35.7857,35.9127,538711.0
2018-07-11 09:35:00,42.4,42.45,42.37,42.39,512118.0,35.9127,35.9551,35.8873,35.9043,512118.0
2018-07-11 09:40:00,42.38,42.39,42.32,42.33,374417.0,35.8958,35.9043,35.845,35.8534,374417.0
2018-07-11 09:45:00,42.33,42.34,42.29,42.3,352429.0,35.8534,35.8619,35.8196,35.828,352429.0
2018-07-11 09:50:00,42.29,42.41,42.27,42.4,982751.0,35.8196,35.9212,35.8026,35.9127,982751.0
2018-07-11 09:55:00,42.4,42.42,42.36,42.38,587068.0,35.9127,35.9297,35.8788,35.8958,587068.0
2018-07-11 10:00:00,42.38,42.45,42.38,42.43,594825.0,35.8958,35.9551,35.8958,35.9381,594825.0
2018-07-11 10:05:00,42.43,42.43,42.38,42.41,203236.0,35.9381,35.9381,35.8958,35.9212,203236.0
2018-07-11 10:10:00,42.41,42.42,42.38,42.41,133511.0,35.9212,35.9297,35.8958,35.9212,133511.0
2018-07-11 10:15:00,42.41,42.47,42.41,42.43,316044.0,35.9212,35.972,35.9212,35.9381,316044.0
2018-07-11 10:20:00,42.43,42.46,42.42,42.46,184639.0,35.9381,35.9635,35.9297,35.9635,184639.0
2018-07-11 10:25:00,42.46,42.46,42.44,42.46,173217.0,35.9635,35.9635,35.9466,35.9635,173217.0
2018-07-11 10:30:00,42.46,42.49,42.44,42.45,213794.0,35.9635,35.989,35.9466,35.9551,213794.0
2018-07-11 10:35:00,42.45,42.47,42.44,42.45,109475.0,35.9551,35.972,35.9466,35.9551,109475.0
2018-07-11 10:40:00,42.45,42.45,42.41,42.41,137904.0,35.9551,35.9551,35.9212,35.9212,137904.0
2018-07-11 10:45:00,42.41,42.42,42.36,42.39,143958.0,35.9212,35.9297,35.8788,35.9043,143958.0
2018-07-11 10:50:00,42.38,42.42,42.38,42.4,243917.0,35.8958,35.9297,35.8958,35.9127,243917.0
2018-07-11 10:55:00,42.4,42.43,42.39,42.43,71126.0,35.9127,35.9381,35.9043,35.9381,71126.0
2018-07-11 11:00:00,42.44,42.46,42.41,42.41,80926.0,35.9466,35.9635,35.9212,35.9212,80926.0
2018-07-11 11:05:00,42.42,42.43,42.39,42.4,102593.0,35.9297,35.9381,35.9043,35.9127,102593.0
2018-07-11 11:10:00,42.4,42.42,42.37,42.41,262513.0,35.9127,35.9297,35.8873,35.9212,262513.0
2018-07-11 11:15:00,42.41,42.43,42.34,42.37,256371.0,35.9212,35.9381,35.8619,35.8873,256371.0
2018-07-11 11:20:00,42.36,42.36,42.3,42.33,247619.0,35.8788,35.8788,35.828,35.8534,247619.0
2018-07-11 11:25:00,42.32,42.33,42.27,42.28,289836.0,35.845,35.8534,35.8026,35.8111,289836.0
2018-07-11 11:30:00,42.27,42.28,42.22,42.23,275253.0,35.8026,35.8111,35.7603,35.7687,275253.0
2018-07-11 11:35:00,42.23,42.26,42.22,42.24,492109.0,35.7687,35.7941,35.7603,35.7772,492109.0
2018-07-11 11:40:00,42.25,42.25,42.19,42.19,169984.0,35.7857,35.7857,35.7349,35.7349,169984.0
2018-07-11 11:45:00,42.19,42.24,42.18,42.23,233186.0,35.7349,35.7772,35.7264,35.7687,233186.0
2018-07-11 11:50:00,42.23,42.24,42.2,42.23,127317.0,35.7687,35.7772,35.7433,35.7687,127317.0
2018-07-11 11:55:00,42.22,42.25,42.18,42.19,66951.0,35.7603,35.7857,35.7264,35.7349,66951.0
2018-07-11 12:00:00,42.19,42.2,42.17,42.2,154710.0,35.7349,35.7433,35.7179,35.7433,154710.0
2018-07-11 12:05:00,42.19,42.23,42.19,42.2,48098.0,35.7349,35.7687,35.7349,35.7433,48098.0
2018-07-11 12:10:00,42.2,42.23,42.19,42.22,59427.0,35.7433,35.7687,35.7349,35.7603,59427.0
2018-07-11 12:15:00,42.22,42.29,42.19,42.27,159928.0,35.7603,35.8196,35.7349,35.8026,159928.0
2018-07-11 12:20:00,42.27,42.27,42.23,42.23,92124.0,35.8026,35.8026,35.7687,35.7687,92124.0
2018-07-11 12:25:00,42.24,42.28,42.24,42.28,123001.0,35.7772,35.8111,35.7772,35.8111,123001.0
2018-07-11 12:30:00,42.28,42.3,42.25,42.27,244190.0,35.8111,35.828,35.7857,35.8026,244190.0
2018-07-11 12:35:00,42.27,42.28,42.26,42.27,34090.0,35.8026,35.8111,35.7941,35.8026,34090.0
2018-07-11 12:40:00,42.26,42.27,42.24,42.25,32223.0,35.7941,35.8026,35.7772,35.7857,32223.0
2018-07-11 12:45:00,42.25,42.29,42.23,42.24,121366.0,35.7857,35.8196,35.7687,35.7772,121366.0
2018-07-11 12:50:00,42.23,42.23,42.19,42.22,74412.0,35.7687,35.7687,35.7349,35.7603,74412.0
2018-07-11 12:55:00,42.22,42.22,42.18,42.19,85545.0,35.7603,35.7603,35.7264,35.7349,85545.0
2018-07-11 13:00:00,42.2,42.21,42.17,42.17,94679.0,35.7433,35.7518,35.7179,35.7179,94679.0
2018-07-11 13:05:00,42.18,42.21,42.16,42.17,113163.0,35.7264,35.7518,35.7094,35.7179,113163.0
2018-07-11 13:10:00,42.17,42.19,42.15,42.18,138538.0,35.7179,35.7349,35.701,35.7264,138538.0
2018-07-11 13:15:00,42.17,42.18,42.14,42.18,108461.0,35.7179,35.7264,35.6925,35.7264,108461.0
2018-07-11 13:20:00,42.17,42.22,42.17,42.22,430909.0,35.7179,35.7603,35.7179,35.7603,430909.0
2018-07-11 13:25:00,42.23,42.24,42.19,42.2,90720.0,35.7687,35.7772,35.7349,35.7433,90720.0
2018-07-11 13:30:00,42.2,42.23,42.19,42.2,84942.0,35.7433,35.7687,35.7349,35.7433,84942.0
2018-07-11 13:35:00,42.19,42.2,42.18,42.19,26818.0,35.7349,35.7433,35.7264,35.7349,26818.0
2018-07-11 13:40:00,42.19,42.2,42.15,42.16,295574.0,35.7349,35.7433,35.701,35.7094,295574.0
2018-07-11 13:45:00,42.16,42.17,42.07,42.09,841839.0,35.7094,35.7179,35.6332,35.6502,841839.0
2018-07-11 13:50:00,42.08,42.08,42.03,42.05,268771.0,35.6417,35.6417,35.5993,35.6163,268771.0
2018-07-11 13:55:00,42.05,42.08,42.02,42.02,313683.0,35.6163,35.6417,35.5909,35.5909,313683.0
2018-07-11 14:00:00,42.02,42.05,42.0,42.0,218601.0,35.5909,35.6163,35.5739,35.5739,218601.0
2018-07-11 14:05:00,42.0,42.02,41.97,41.98,115674.0,35.5739,35.5909,35.5485,35.557,115674.0
2018-07-11 14:10:00,41.98,41.98,41.94,41.96,133526.0,35.557,35.557,35.5231,35.54,133526.0
2018-07-11 14:15:00,41.96,41.98,41.92,41.98,145540.0,35.54,35.557,35.5062,35.557,145540.0
2018-07-11 14:20:00,41.97,42.07,41.97,42.06,252302.0,35.5485,35.6332,35.5485,35.6247,252302.0
2018-07-11 14:25:00,42.06,42.08,42.04,42.07,170407.0,35.6247,35.6417,35.6078,35.6332,170407.0
2018-07-11 14:30:00,42.07,42.11,42.06,42.08,277118.0,35.6332,35.6671,35.6247,35.6417,277118.0
2018-07-11 14:35:00,42.08,42.12,42.08,42.12,291722.0,35.6417,35.6756,35.6417,35.6756,291722.0
2018-07-11 14:40:00,42.12,42.14,42.09,42.14,328322.0,35.6756,35.6925,35.6502,35.6925,328322.0
2018-07-11 14:45:00,42.14,42.14,42.12,42.14,79330.0,35.6925,35.6925,35.6756,35.6925,79330.0
2018-07-11 14:50:00,42.14,42.16,42.12,42.13,127679.0,35.6925,35.7094,35.6756,35.684,127679.0
2018-07-11 14:55:00,42.13,42.14,42.11,42.12,55841.0,35.684,35.6925,35.6671,35.6756,55841.0
2018-07-11 15:00:00,42.12,42.15,42.1,42.13,159389.0,35.6756,35.701,35.6586,35.684,159389.0
2018-07-11 15:05:00,42.13,42.17,42.13,42.16,164818.0,35.684,35.7179,35.684,35.7094,164818.0
2018-07-11 15:10:00,42.16,42.17,42.11,42.12,231220.0,35.7094,35.7179,35.6671,35.6756,231220.0
2018-07-11 15:15:00,42.12,42.12,42.07,42.08,160310.0,35.6756,35.6756,35.6332,35.6417,160310.0
2018-07-11 15:20:00,42.08,42.09,42.05,42.08,178559.0,35.6417,35.6502,35.6163,35.6417,178559.0
2018-07-11 15:25:00,42.08,42.08,42.05,42.07,145509.0,35.6417,35.6417,35.6163,35.6332,145509.0
2018-07-11 15:30:00,42.07,42.11,42.06,42.11,171997.0,35.6332,35.6671,35.6247,35.6671,171997.0
2018-07-11 15:35:00,42.12,42.15,42.1,42.14,264243.0,35.6756,35.701,35.6586,35.6925,264243.0
2018-07-11 15:40:00,42.13,42.16,42.12,42.15,390880.0,35.684,35.7094,35.6756,35.701,390880.0
2018-07-11 15:45:00,42.15,42.22,42.15,42.21,613572.0,35.701,35.7603,35.701,35.7518,613572.0
2018-07-11 15:50:00,42.22,42.22,42.16,42.19,733785.0,35.7603,35.7603,35.7094,35.7349,733785.0
2018-07-11 15:55:00,42.2,42.22,42.1,42.13,1322881.0,35.7433,35.7603,35.6586,35.684,1322881.0
2018-07-12 09:30:00,42.87,42.91,42.84,42.85,642754.0,36.3108,36.3447,36.2854,36.2939,642754.0
2018-07-12 09:35:00,42.85,42.87,42.83,42.85,362980.0,36.2939,36.3108,36.2769,36.2939,362980.0
2018-07-12 09:40:00,42.85,42.86,42.76,42.77,588127.0,36.2939,36.3023,36.2176,36.2261,588127.0
2018-07-12 09:45:00,42.78,42.78,42.74,42.78,351191.0,36.2346,36.2346,36.2007,36.2346,351191.0
2018-07-12 09:50:00,42.79,42.84,42.77,42.84,362847.0,36.2431,36.2854,36.2261,36.2854,362847.0
2018-07-12 09:55:00,42.84,42.87,42.82,42.86,172440.0,36.2854,36.3108,36.2685,36.3023,172440.0
2018-07-12 10:00:00,42.86,42.9,42.85,42.9,429759.0,36.3023,36.3362,36.2939,36.3362,429759.0
2018-07-12 10:05:00,42.9,42.9,42.86,42.89,238105.0,36.3362,36.3362,36.3023,36.3278,238105.0
2018-07-12 10:10:00,42.89,42.89,42.85,42.85,165485.0,36.3278,36.3278,36.2939,36.2939,165485.0
2018-07-12 10:15:00,42.86,42.87,42.84,42.86,118366.0,36.3023,36.3108,36.2854,36.3023,118366.0
2018-07-12 10:20:00,42.86,42.88,42.84,42.86,189719.0,36.3023,36.3193,36.2854,36.3023,189719.0
2018-07-12 10:25:00,42.85,42.91,42.84,42.89,172359.0,36.2939,36.3447,36.2854,36.3278,172359.0
2018-07-12 10:30:00,42.9,42.92,42.88,42.9,364226.0,36.3362,36.3532,36.3193,36.3362,364226.0
2018-07-12 10:35:00,42.91,42.92,42.89,42.91,484486.0,36.3447,36.3532,36.3278,36.3447,484486.0
2018-07-12 10:40:00,42.91,42.92,42.84,42.85,144514.0,36.3447,36.3532,36.2854,36.2939,144514.0
2018-07-12 10:45:00,42.85,42.86,42.83,42.85,109957.0,36.2939,36.3023,36.2769,36.2939,109957.0
2018-07-12 10:50:00,42.85,42.88,42.84,42.86,91060.0,36.2939,36.3193,36.2854,36.3023,91060.0
2018-07-12 10:55:00,42.86,42.86,42.81,42.84,66049.0,36.3023,36.3023,36.26,36.2854,66049.0
2018-07-12 11:00:00,42.85,42.89,42.85,42.89,113786.0,36.2939,36.3278,36.2939,36.3278,113786.0
2018-07-12 11:05:00,42.89,42.9,42.86,42.87,380885.0,36.3278,36.3362,36.3023,36.3108,380885.0
2018-07-12 11:10:00,42.87,42.88,42.84,42.84,206907.0,36.3108,36.3193,36.2854,36.2854,206907.0
2018-07-12 11:15:00,42.85,42.85,42.81,42.83,204562.0,36.2939,36.2939,36.26,36.2769,204562.0
2018-07-12 11:20:00,42.83,42.86,42.82,42.84,251234.0,36.2769,36.3023,36.2685,36.2854,251234.0
2018-07-12 11:25:00,42.84,42.88,42.83,42.87,124249.0,36.2854,36.3193,36.2769,36.3108,124249.0
2018-07-12 11:30:00,42.87,42.89,42.86,42.87,137018.0,36.3108,36.3278,36.3023,36.3108,137018.0
2018-07-12 11:35:00,42.87,42.89,42.83,42.89,122848.0,36.3108,36.3278,36.2769,36.3278,122848.0
2018-07-12 11:40:00,42.89,42.91,42.87,42.91,111998.0,36.3278,36.3447,36.3108,36.3447,111998.0
2018-07-12 11:45:00,42.91,42.95,42.89,42.93,210147.0,36.3447,36.3786,36.3278,36.3616,210147.0
2018-07-12 11:50:00,42.94,42.95,42.92,42.94,142439.0,36.3701,36.3786,36.3532,36.3701,142439.0
2018-07-12 11:55:00,42.93,42.98,42.93,42.96,207078.0,36.3616,36.404,36.3616,36.387,207078.0
2018-07-12 12:00:00,42.96,42.97,42.94,42.96,99014.0,36.387,36.3955,36.3701,36.387,99014.0
2018-07-12 12:05:00,42.96,42.98,42.95,42.97,85214.0,36.387,36.404,36.3786,36.3955,85214.0
2018-07-12 12:10:00,42.97,42.97,42.95,42.96,39008.0,36.3955,36.3955,36.3786,36.387,39008.0
2018-07-12 12:15:00,42.96,42.97,42.94,42.96,154536.0,36.387,36.3955,36.3701,36.387,154536.0
2018-07-12 12:20:00,42.96,42.97,42.95,42.97,41953.0,36.387,36.3955,36.3786,36.3955,41953.0
2018-07-12 12:25:00,42.97,42.99,42.96,42.98,65961.0,36.3955,36.4125,36.387,36.404,65961.0
2018-07-12 12:30:00,42.98,43.01,42.98,43.0,238224.0,36.404,36.4294,36.404,36.4209,238224.0
2018-07-12 12:35:00,43.0,43.02,42.99,42.99,95326.0,36.4209,36.4379,36.4125,36.4125,95326.0
2018-07-12 12:40:00,42.99,43.0,42.88,42.89,467264.0,36.4125,36.4209,36.3193,36.3278,467264.0
2018-07-12 12:45:00,42.89,42.94,42.88,42.94,54297.0,36.3278,36.3701,36.3193,36.3701,54297.0
2018-07-12 12:50:00,42.94,42.98,42.92,42.98,179916.0,36.3701,36.404,36.3532,36.404,179916.0
2018-07-12 12:55:00,42.98,43.0,42.97,42.99,114347.0,36.404,36.4209,36.3955,36.4125,114347.0
2018-07-12 13:00:00,43.0,43.02,42.98,43.02,108193.0,36.4209,36.4379,36.404,36.4379,108193.0
2018-07-12 13:05:00,43.01,43.03,42.98,42.99,92278.0,36.4294,36.4463,36.404,36.4125,92278.0
2018-07-12 13:10:00,42.99,43.0,42.98,43.0,72017.0,36.4125,36.4209,36.404,36.4209,72017.0
2018-07-12 13:15:00,42.99,43.0,42.97,42.98,102779.0,36.4125,36.4209,36.3955,36.404,102779.0
2018-07-12 13:20:00,42.98,42.99,42.95,42.97,108941.0,36.404,36.4125,36.3786,36.3955,108941.0
2018-07-12 13:25:00,42.97,43.01,42.97,43.01,78094.0,36.3955,36.4294,36.3955,36.4294,78094.0
2018-07-12 13:30:00,43.0,43.01,42.97,42.98,46603.0,36.4209,36.4294,36.3955,36.404,46603.0
2018-07-12 13:35:00,42.98,43.01,42.97,43.01,139590.0,36.404,36.4294,36.3955,36.4294,139590.0
2018-07-12 13:40:00,43.01,43.01,42.88,42.89,1326378.0,36.4294,36.4294,36.3193,36.3278,1326378.0
2018-07-12 13:45:00,42.89,42.89,42.86,42.87,1248024.0,36.3278,36.3278,36.3023,36.3108,1248024.0
2018-07-12 13:50:00,42.86,42.87,42.82,42.83,1312129.0,36.3023,36.3108,36.2685,36.2769,1312129.0
2018-07-12 13:55:00,42.83,42.85,42.81,42.83,309898.0,36.2769,36.2939,36.26,36.2769,309898.0
2018-07-12 14:00:00,42.83,42.84,42.81,42.82,368473.0,36.2769,36.2854,36.26,36.2685,368473.0
2018-07-12 14:05:00,42.82,42.85,42.81,42.84,236567.0,36.2685,36.2939,36.26,36.2854,236567.0
2018-07-12 14:10:00,42.84,42.85,42.82,42.83,76328.0,36.2854,36.2939,36.2685,36.2769,76328.0
2018-07-12 14:15:00,42.83,42.86,42.83,42.84,75971.0,36.2769,36.3023,36.2769,36.2854,75971.0
2018-07-12 14:20:00,42.84,42.87,42.84,42.87,54238.0,36.2854,36.3108,36.2854,36.3108,54238.0
2018-07-12 14:25:00,42.87,42.88,42.86,42.86,59019.0,36.3108,36.3193,36.3023,36.3023,59019.0
2018-07-12 14:30:00,42.86,42.88,42.84,42.88,121666.0,36.3023,36.3193,36.2854,36.3193,121666.0
2018-07-12 14:35:00,42.88,42.9,42.87,42.89,657796.0,36.3193,36.3362,36.3108,36.3278,657796.0
2018-07-12 14:40:00,42.89,42.89,42.86,42.87,85859.0,36.3278,36.3278,36.3023,36.3108,85859.0
2018-07-12 14:45:00,42.87,42.9,42.86,42.87,115428.0,36.3108,36.3362,36.3023,36.3108,115428.0
2018-07-12 14:50:00,42.87,42.9,42.86,42.89,221233.0,36.3108,36.3362,36.3023,36.3278,221233.0
2018-07-12 14:55:00,42.89,42.9,42.87,42.9,49791.0,36.3278,36.3362,36.3108,36.3362,49791.0
2018-07-12 15:00:00,42.9,42.93,42.89,42.91,117990.0,36.3362,36.3616,36.3278,36.3447,117990.0
2018-07-12 15:05:00,42.91,42.93,42.9,42.91,111874.0,36.3447,36.3616,36.3362,36.3447,111874.0
2018-07-12 15:10:00,42.91,42.92,42.87,42.91,176032.0,36.3447,36.3532,36.3108,36.3447,176032.0
2018-07-12 15:15:00,42.92,42.93,42.91,42.92,61846.0,36.3532,36.3616,36.3447,36.3532,61846.0
2018-07-12 15:20:00,42.92,42.93,42.86,42.87,107107.0,36.3532,36.3616,36.3023,36.3108,107107.0
2018-07-12 15:25:00,42.87,42.94,42.86,42.91,121642.0,36.3108,36.3701,36.3023,36.3447,121642.0
2018-07-12 15:30:00,42.91,42.94,42.91,42.92,166169.0,36.3447,36.3701,36.3447,36.3532,166169.0
2018-07-12 15:35:00,42.92,42.94,42.91,42.91,229217.0,36.3532,36.3701,36.3447,36.3447,229217.0
2018-07-12 15:40:00,42.91,42.93,42.9,42.92,175947.0,36.3447,36.3616,36.3362,36.3532,175947.0
2018-07-12 15:45:00,42.92,42.95,42.92,42.95,557555.0,36.3532,36.3786,36.3532,36.3786,557555.0
2018-07-12 15:50:00,42.95,42.96,42.93,42.93,690084.0,36.3786,36.387,36.3616,36.3616,690084.0
2018-07-12 15:55:00,42.93,42.97,42.89,42.94,1673684.0,36.3616,36.3955,36.3278,36.3701,1673684.0
2018-07-13 09:30:00,42.64,42.8,42.64,42.72,1078849.0,36.116,36.2515,36.116,36.1838,1078849.0
2018-07-13 09:35:00,42.72,42.75,42.67,42.71,246660.0,36.1838,36.2092,36.1414,36.1753,246660.0
2018-07-13 09:40:00,42.71,42.72,42.66,42.67,134951.0,36.1753,36.1838,36.1329,36.1414,134951.0
2018-07-13 09:45:00,42.66,42.7,42.64,42.69,142631.0,36.1329,36.1668,36.116,36.1584,142631.0
2018-07-13 09:50:00,42.69,42.69,42.6,42.61,227096.0,36.1584,36.1584,36.0821,36.0906,227096.0
2018-07-13 09:55:00,42.62,42.62,42.57,42.61,689262.0,36.0991,36.0991,36.0567,36.0906,689262.0
2018-07-13 10:00:00,42.61,42.7,42.6,42.69,590277.0,36.0906,36.1668,36.0821,36.1584,590277.0
2018-07-13 10:05:00,42.7,42.7,42.66,42.69,191634.0,36.1668,36.1668,36.1329,36.1584,191634.0
2018-07-13 10:10:00,42.69,42.7,42.66,42.68,150369.0,36.1584,36.1668,36.1329,36.1499,150369.0
2018-07-13 10:15:00,42.68,42.7,42.65,42.67,157593.0,36.1499,36.1668,36.1245,36.1414,157593.0
2018-07-13 10:20:00,42.68,42.72,42.66,42.71,418621.0,36.1499,36.1838,36.1329,36.1753,418621.0
2018-07-13 10:25:00,42.71,42.72,42.69,42.69,131081.0,36.1753,36.1838,36.1584,36.1584,131081.0
2018-07-13 10:30:00,42.69,42.7,42.66,42.67,139869.0,36.1584,36.1668,36.1329,36.1414,139869.0
2018-07-13 10:35:00,42.68,42.7,42.66,42.69,106570.0,36.1499,36.1668,36.1329,36.1584,106570.0
2018-07-13 10:40:00,42.7,42.74,42.69,42.71,257349.0,36.1668,36.2007,36.1584,36.1753,257349.0
2018-07-13 10:45:00,42.72,42.74,42.7,42.72,110218.0,36.1838,36.2007,36.1668,36.1838,110218.0
2018-07-13 10:50:00,42.71,42.77,42.71,42.76,317027.0,36.1753,36.2261,36.1753,36.2176,317027.0
2018-07-13 10:55:00,42.76,42.78,42.74,42.76,294346.0,36.2176,36.2346,36.2007,36.2176,294346.0
2018-07-13 11:00:00,42.76,42.87,42.75,42.84,1916138.0,36.2176,36.3108,36.2092,36.2854,1916138.0
2018-07-13 11:05:00,42.84,42.89,42.82,42.86,579607.0,36.2854,36.3278,36.2685,36.3023,579607.0
2018-07-13 11:10:00,42.86,42.88,42.85,42.86,290926.0,36.3023,36.3193,36.2939,36.3023,290926.0
2018-07-13 11:15:00,42.86,42.87,42.84,42.84,313145.0,36.3023,36.3108,36.2854,36.2854,313145.0
2018-07-13 11:20:00,42.84,42.85,42.81,42.85,118229.0,36.2854,36.2939,36.26,36.2939,118229.0
2018-07-13 11:25:00,42.84,42.89,42.84,42.89,107269.0,36.2854,36.3278,36.2854,36.3278,107269.0
2018-07-13 11:30:00,42.89,42.94,42.88,42.91,346724.0,36.3278,36.3701,36.3193,36.3447,346724.0
2018-07-13 11:35:00,42.91,42.93,42.89,42.93,130221.0,36.3447,36.3616,36.3278,36.3616,130221.0
2018-07-13 11:40:00,42.93,42.94,42.83,42.89,199194.0,36.3616,36.3701,36.2769,36.3278,199194.0
2018-07-13 11:45:00,42.9,42.9,42.82,42.85,111230.0,36.3362,36.3362,36.2685,36.2939,111230.0
2018-07-13 11:50:00,42.85,42.86,42.84,42.85,54681.0,36.2939,36.3023,36.2854,36.2939,54681.0
2018-07-13 11:55:00,42.85,42.85,42.83,42.84,55195.0,36.2939,36.2939,36.2769,36.2854,55195.0
2018-07-13 12:00:00,42.84,42.85,42.81,42.83,210014.0,36.2854,36.2939,36.26,36.2769,210014.0
2018-07-13 12:05:00,42.84,42.88,42.83,42.86,53664.0,36.2854,36.3193,36.2769,36.3023,53664.0
2018-07-13 12:10:00,42.86,42.88,42.86,42.87,26932.0,36.3023,36.3193,36.3023,36.3108,26932.0
2018-07-13 12:15:00,42.87,42.88,42.85,42.88,55213.0,36.3108,36.3193,36.2939,36.3193,55213.0
2018-07-13 12:20:00,42.87,42.88,42.82,42.82,51882.0,36.3108,36.3193,36.2685,36.2685,51882.0
2018-07-13 12:25:00,42.83,42.84,42.81,42.84,44455.0,36.2769,36.2854,36.26,36.2854,44455.0
2018-07-13 12:30:00,42.84,42.85,42.82,42.83,50635.0,36.2854,36.2939,36.2685,36.2769,50635.0
2018-07-13 12:35:00,42.83,42.85,42.82,42.84,41239.0,36.2769,36.2939,36.2685,36.2854,41239.0
2018-07-13 12:40:00,42.83,42.87,42.83,42.85,26386.0,36.2769,36.3108,36.2769,36.2939,26386.0
2018-07-13 12:45:00,42.85,42.89,42.85,42.87,90591.0,36.2939,36.3278,36.2939,36.3108,90591.0
2018-07-13 12:50:00,42.88,42.89,42.86,42.87,48410.0,36.3193,36.3278,36.3023,36.3108,48410.0
2018-07-13 12:55:00,42.88,42.89,42.86,42.88,48987.0,36.3193,36.3278,36.3023,36.3193,48987.0
2018-07-13 13:00:00,42.89,42.89,42.86,42.88,37613.0,36.3278,36.3278,36.3023,36.3193,37613.0
2018-07-13 13:05:00,42.88,42.89,42.85,42.85,58931.0,36.3193,36.3278,36.2939,36.2939,58931.0
2018-07-13 13:10:00,42.85,42.85,42.82,42.83,84103.0,36.2939,36.2939,36.2685,36.2769,84103.0
2018-07-13 13:15:00,42.82,42.84,42.82,42.83,99252.0,36.2685,36.2854,36.2685,36.2769,99252.0
2018-07-13 13:20:00,42.83,42.84,42.82,42.83,109876.0,36.2769,36.2854,36.2685,36.2769,109876.0
2018-07-13 13:25:00,42.83,42.85,42.82,42.84,58236.0,36.2769,36.2939,36.2685,36.2854,58236.0
2018-07-13 13:30:00,42.85,42.86,42.81,42.81,40206.0,36.2939,36.3023,36.26,36.26,40206.0
2018-07-13 13:35:00,42.82,42.83,42.81,42.82,36513.0,36.2685,36.2769,36.26,36.2685,36513.0
2018-07-13 13:40:00,42.82,42.83,42.8,42.83,40724.0,36.2685,36.2769,36.2515,36.2769,40724.0
2018-07-13 13:45:00,42.83,42.85,42.82,42.83,20641.0,36.2769,36.2939,36.2685,36.2769,20641.0
2018-07-13 13:50:00,42.83,42.88,42.83,42.88,205258.0,36.2769,36.3193,36.2769,36.3193,205258.0
2018-07-13 13:55:00,42.88,42.89,42.86,42.88,50616.0,36.3193,36.3278,36.3023,36.3193,50616.0
2018-07-13 14:00:00,42.88,42.89,42.87,42.89,20114.0,36.3193,36.3278,36.3108,36.3278,20114.0
2018-07-13 14:05:00,42.89,42.9,42.87,42.88,70348.0,36.3278,36.3362,36.3108,36.3193,70348.0
2018-07-13 14:10:00,42.88,42.89,42.87,42.89,70491.0,36.3193,36.3278,36.3108,36.3278,70491.0
2018-07-13 14:15:00,42.89,42.9,42.86,42.87,41831.0,36.3278,36.3362,36.3023,36.3108,41831.0
2018-07-13 14:20:00,42.87,42.89,42.86,42.88,54402.0,36.3108,36.3278,36.3023,36.3193,54402.0
2018-07-13 14:25:00,42.88,42.89,42.86,42.88,59267.0,36.3193,36.3278,36.3023,36.3193,59267.0
2018-07-13 14:30:00,42.88,42.88,42.86,42.87,21550.0,36.3193,36.3193,36.3023,36.3108,21550.0
2018-07-13 14:35:00,42.86,42.87,42.86,42.87,26975.0,36.3023,36.3108,36.3023,36.3108,26975.0
2018-07-13 14:40:00,42.87,42.88,42.87,42.88,56202.0,36.3108,36.3193,36.3108,36.3193,56202.0
2018-07-13 14:45:00,42.87,42.88,42.85,42.86,65434.0,36.3108,36.3193,36.2939,36.3023,65434.0
2018-07-13 14:50:00,42.87,42.88,42.86,42.87,30576.0,36.3108,36.3193,36.3023,36.3108,30576.0
2018-07-13 14:55:00,42.87,42.87,42.84,42.85,46229.0,36.3108,36.3108,36.2854,36.2939,46229.0
2018-07-13 15:00:00,42.85,42.87,42.85,42.87,39050.0,36.2939,36.3108,36.2939,36.3108,39050.0
2018-07-13 15:05:00,42.87,42.88,42.86,42.88,30481.0,36.3108,36.3193,36.3023,36.3193,30481.0
2018-07-13 15:10:00,42.88,42.89,42.86,42.87,108577.0,36.3193,36.3278,36.3023,36.3108,108577.0
2018-07-13 15:15:00,42.86,42.88,42.86,42.88,33793.0,36.3023,36.3193,36.3023,36.3193,33793.0
2018-07-13 15:20:00,42.88,42.88,42.83,42.83,46761.0,36.3193,36.3193,36.2769,36.2769,46761.0
2018-07-13 15:25:00,42.83,42.85,42.82,42.85,120070.0,36.2769,36.2939,36.2685,36.2939,120070.0
2018-07-13 15:30:00,42.84,42.87,42.84,42.86,42925.0,36.2854,36.3108,36.2854,36.3023,42925.0
2018-07-13 15:35:00,42.87,42.87,42.84,42.87,103074.0,36.3108,36.3108,36.2854,36.3108,103074.0
2018-07-13 15:40:00,42.87,42.88,42.84,42.85,154566.0,36.3108,36.3193,36.2854,36.2939,154566.0
2018-07-13 15:45:00,42.86,42.86,42.84,42.85,186750.0,36.3023,36.3023,36.2854,36.2939,186750.0
2018-07-13 15:50:00,42.85,42.88,42.84,42.87,442784.0,36.2939,36.3193,36.2854,36.3108,442784.0
2018-07-13 15:55:00,42.88,42.94,42.87,42.91,766345.0,36.3193,36.3701,36.3108,36.3447,766345.0
2018-07-16 09:30:00,42.47,42.54,42.41,42.52,958891.0,35.972,36.0313,35.9212,36.0144,958891.0
2018-07-16 09:35:00,42.52,42.55,42.5,42.54,1134270.0,36.0144,36.0398,35.9974,36.0313,1134270.0
2018-07-16 09:40:00,42.54,42.55,42.48,42.53,180768.0,36.0313,36.0398,35.9805,36.0228,180768.0
2018-07-16 09:45:00,42.53,42.54,42.46,42.51,216838.0,36.0228,36.0313,35.9635,36.0059,216838.0
2018-07-16 09:50:00,42.51,42.55,42.5,42.52,242487.0,36.0059,36.0398,35.9974,36.0144,242487.0
2018-07-16 09:55:00,42.52,42.53,42.49,42.51,290844.0,36.0144,36.0228,35.989,36.0059,290844.0
2018-07-16 10:00:00,42.51,42.54,42.48,42.5,121265.0,36.0059,36.0313,35.9805,35.9974,121265.0
2018-07-16 10:05:00,42.5,42.51,42.47,42.48,62783.0,35.9974,36.0059,35.972,35.9805,62783.0
2018-07-16 10:10:00,42.48,42.49,42.45,42.46,187444.0,35.9805,35.989,35.9551,35.9635,187444.0
2018-07-16 10:15:00,42.45,42.47,42.43,42.45,121292.0,35.9551,35.972,35.9381,35.9551,121292.0
2018-07-16 10:20:00,42.45,42.45,42.39,42.4,179577.0,35.9551,35.9551,35.9043,35.9127,179577.0
2018-07-16 10:25:00,42.4,42.45,42.4,42.45,196533.0,35.9127,35.9551,35.9127,35.9551,196533.0
2018-07-16 10:30:00,42.46,42.46,42.44,42.45,90517.0,35.9635,35.9635,35.9466,35.9551,90517.0
2018-07-16 10:35:00,42.44,42.49,42.44,42.46,99340.0,35.9466,35.989,35.9466,35.9635,99340.0
2018-07-16 10:40:00,42.46,42.46,42.42,42.42,107676.0,35.9635,35.9635,35.9297,35.9297,107676.0
2018-07-16 10:45:00,42.42,42.42,42.39,42.4,110427.0,35.9297,35.9297,35.9043,35.9127,110427.0
2018-07-16 10:50:00,42.39,42.42,42.38,42.39,108965.0,35.9043,35.9297,35.8958,35.9043,108965.0
2018-07-16 10:55:00,42.39,42.4,42.34,42.34,178927.0,35.9043,35.9127,35.8619,35.8619,178927.0
2018-07-16 11:00:00,42.34,42.39,42.33,42.37,128542.0,35.8619,35.9043,35.8534,35.8873,128542.0
2018-07-16 11:05:00,42.37,42.38,42.33,42.34,128003.0,35.8873,35.8958,35.8534,35.8619,128003.0
2018-07-16 11:10:00,42.34,42.38,42.34,42.38,46373.0,35.8619,35.8958,35.8619,35.8958,46373.0
2018-07-16 11:15:00,42.38,42.43,42.36,42.42,834319.0,35.8958,35.9381,35.8788,35.9297,834319.0
2018-07-16 11:20:00,42.42,42.47,42.41,42.43,852290.0,35.9297,35.972,35.9212,35.9381,852290.0
2018-07-16 11:25:00,42.43,42.46,42.42,42.44,162133.0,35.9381,35.9635,35.9297,35.9466,162133.0
2018-07-16 11:30:00,42.44,42.45,42.39,42.4,63541.0,35.9466,35.9551,35.9043,35.9127,63541.0
2018-07-16 11:35:00,42.4,42.41,42.38,42.39,94729.0,35.9127,35.9212,35.8958,35.9043,94729.0
2018-07-16 11:40:00,42.39,42.42,42.38,42.4,96671.0,35.9043,35.9297,35.8958,35.9127,96671.0
2018-07-16 11:45:00,42.4,42.41,42.36,42.39,102648.0,35.9127,35.9212,35.8788,35.9043,102648.0
2018-07-16 11:50:00,42.38,42.41,42.37,42.38,59077.0,35.8958,35.9212,35.8873,35.8958,59077.0
2018-07-16 11:55:00,42.37,42.4,42.37,42.39,58319.0,35.8873,35.9127,35.8873,35.9043,58319.0
2018-07-16 12:00:00,42.4,42.4,42.37,42.37,86351.0,35.9127,35.9127,35.8873,35.8873,86351.0
2018-07-16 12:05:00,42.37,42.4,42.36,42.38,86335.0,35.8873,35.9127,35.8788,35.8958,86335.0
2018-07-16 12:10:00,42.38,42.39,42.35,42.37,144308.0,35.8958,35.9043,35.8704,35.8873,144308.0
2018-07-16 12:15:00,42.36,42.39,42.36,42.38,133634.0,35.8788,35.9043,35.8788,35.8958,133634.0
2018-07-16 12:20:00,42.39,42.42,42.38,42.41,161492.0,35.9043,35.9297,35.8958,35.9212,161492.0
2018-07-16 12:25:00,42.41,42.43,42.4,42.41,110939.0,35.9212,35.9381,35.9127,35.9212,110939.0
2018-07-16 12:30:00,42.41,42.41,42.39,42.4,51799.0,35.9212,35.9212,35.9043,35.9127,51799.0
2018-07-16 12:35:00,42.4,42.4,42.39,42.4,37905.0,35.9127,35.9127,35.9043,35.9127,37905.0
2018-07-16 12:40:00,42.4,42.4,42.38,42.39,31262.0,35.9127,35.9127,35.8958,35.9043,31262.0
2018-07-16 12:45:00,42.39,42.41,42.38,42.39,40516.0,35.9043,35.9212,35.8958,35.9043,40516.0
2018-07-16 12:50:00,42.39,42.4,42.38,42.38,47270.0,35.9043,35.9127,35.8958,35.8958,47270.0
2018-07-16 12:55:00,42.39,42.41,42.38,42.4,64400.0,35.9043,35.9212,35.8958,35.9127,64400.0
2018-07-16 13:00:00,42.41,42.41,42.39,42.4,41427.0,35.9212,35.9212,35.9043,35.9127,41427.0
2018-07-16 13:05:00,42.4,42.41,42.39,42.4,37947.0,35.9127,35.9212,35.9043,35.9127,37947.0
2018-07-16 13:10:00,42.4,42.4,42.38,42.39,22959.0,35.9127,35.9127,35.8958,35.9043,22959.0
2018-07-16 13:15:00,42.38,42.41,42.38,42.4,45169.0,35.8958,35.9212,35.8958,35.9127,45169.0
2018-07-16 13:20:00,42.41,42.42,42.37,42.39,75930.0,35.9212,35.9297,35.8873,35.9043,75930.0
2018-07-16 13:25:00,42.39,42.4,42.38,42.39,84605.0,35.9043,35.9127,35.8958,35.9043,84605.0
2018-07-16 13:30:00,42.39,42.4,42.38,42.39,14741.0,35.9043,35.9127,35.8958,35.9043,14741.0
2018-07-16 13:35:00,42.39,42.41,42.38,42.41,44642.0,35.9043,35.9212,35.8958,35.9212,44642.0
2018-07-16 13:40:00,42.41,42.43,42.4,42.4,80165.0,35.9212,35.9381,35.9127,35.9127,80165.0
2018-07-16 13:45:00,42.41,42.41,42.38,42.39,61978.0,35.9212,35.9212,35.8958,35.9043,61978.0
2018-07-16 13:50:00,42.39,42.39,42.37,42.38,50823.0,35.9043,35.9043,35.8873,35.8958,50823.0
2018-07-16 13:55:00,42.38,42.39,42.37,42.39,35016.0,35.8958,35.9043,35.8873,35.9043,35016.0
2018-07-16 14:00:00,42.39,42.4,42.36,42.37,91826.0,35.9043,35.9127,35.8788,35.8873,91826.0
2018-07-16 14:05:00,42.37,42.39,42.36,42.39,49971.0,35.8873,35.9043,35.8788,35.9043,49971.0
2018-07-16 14:10:00,42.39,42.39,42.35,42.37,54103.0,35.9043,35.9043,35.8704,35.8873,54103.0
2018-07-16 14:15:00,42.37,42.38,42.36,42.38,14956.0,35.8873,35.8958,35.8788,35.8958,14956.0
2018-07-16 14:20:00,42.38,42.4,42.36,42.38,38424.0,35.8958,35.9127,35.8788,35.8958,38424.0
2018-07-16 14:25:00,42.38,42.38,42.36,42.36,37899.0,35.8958,35.8958,35.8788,35.8788,37899.0
2018-07-16 14:30:00,42.36,42.37,42.35,42.36,39099.0,35.8788,35.8873,35.8704,35.8788,39099.0
2018-07-16 14:35:00,42.36,42.36,42.35,42.36,26839.0,35.8788,35.8788,35.8704,35.8788,26839.0
2018-07-16 14:40:00,42.36,42.36,42.33,42.34,152573.0,35.8788,35.8788,35.8534,35.8619,152573.0
2018-07-16 14:45:00,42.34,42.35,42.33,42.34,84319.0,35.8619,35.8704,35.8534,35.8619,84319.0
2018-07-16 14:50:00,42.34,42.35,42.33,42.34,89828.0,35.8619,35.8704,35.8534,35.8619,89828.0
2018-07-16 14:55:00,42.35,42.36,42.34,42.35,66502.0,35.8704,35.8788,35.8619,35.8704,66502.0
2018-07-16 15:00:00,42.35,42.36,42.34,42.34,100458.0,35.8704,35.8788,35.8619,35.8619,100458.0
2018-07-16 15:05:00,42.34,42.37,42.34,42.36,89767.0,35.8619,35.8873,35.8619,35.8788,89767.0
2018-07-16 15:10:00,42.37,42.37,42.34,42.36,128050.0,35.8873,35.8873,35.8619,35.8788,128050.0
2018-07-16 15:15:00,42.36,42.38,42.35,42.38,126806.0,35.8788,35.8958,35.8704,35.8958,126806.0
2018-07-16 15:20:00,42.38,42.41,42.37,42.38,109211.0,35.8958,35.9212,35.8873,35.8958,109211.0
2018-07-16 15:25:00,42.38,42.39,42.37,42.39,78466.0,35.8958,35.9043,35.8873,35.9043,78466.0
2018-07-16 15:30:00,42.39,42.42,42.38,42.42,124988.0,35.9043,35.9297,35.8958,35.9297,124988.0
2018-07-16 15:35:00,42.41,42.42,42.39,42.41,277875.0,35.9212,35.9297,35.9043,35.9212,277875.0
2018-07-16 15:40:00,42.41,42.44,42.41,42.42,184668.0,35.9212,35.9466,35.9212,35.9297,184668.0
2018-07-16 15:45:00,42.42,42.43,42.38,42.39,223127.0,35.9297,35.9381,35.8958,35.9043,223127.0
2018-07-16 15:50:00,42.38,42.42,42.37,42.41,558547.0,35.8958,35.9297,35.8873,35.9212,558547.0
2018-07-16 15:55:00,42.41,42.43,42.38,42.4,1030481.0,35.9212,35.9381,35.8958,35.9127,1030481.0
2018-07-17 09:30:00,41.92,41.96,41.88,41.94,329247.0,35.5062,35.54,35.4723,35.5231,329247.0
2018-07-17 09:35:00,41.94,41.97,41.94,41.94,223699.0,35.5231,35.5485,35.5231,35.5231,223699.0
2018-07-17 09:40:00,41.95,42.02,41.94,42.02,237784.0,35.5316,35.5909,35.5231,35.5909,237784.0
2018-07-17 09:45:00,42.01,42.03,41.99,42.0,140635.0,35.5824,35.5993,35.5655,35.5739,140635.0
2018-07-17 09:50:00,42.0,42.02,41.99,42.01,187920.0,35.5739,35.5909,35.5655,35.5824,187920.0
2018-07-17 09:55:00,42.0,42.02,42.0,42.01,62556.0,35.5739,35.5909,35.5739,35.5824,62556.0
2018-07-17 10:00:00,42.01,42.08,42.0,42.07,101768.0,35.5824,35.6417,35.5739,35.6332,101768.0
2018-07-17 10:05:00,42.07,42.08,42.04,42.08,113556.0,35.6332,35.6417,35.6078,35.6417,113556.0
2018-07-17 10:10:00,42.08,42.09,42.06,42.08,171173.0,35.6417,35.6502,35.6247,35.6417,171173.0
2018-07-17 10:15:00,42.08,42.12,42.08,42.11,210147.0,35.6417,35.6756,35.6417,35.6671,210147.0
2018-07-17 10:20:00,42.11,42.11,42.06,42.09,184737.0,35.6671,35.6671,35.6247,35.6502,184737.0
2018-07-17 10:25:00,42.08,42.12,42.08,42.11,107916.0,35.6417,35.6756,35.6417,35.6671,107916.0
2018-07-17 10:30:00,42.12,42.15,42.11,42.14,191834.0,35.6756,35.701,35.6671,35.6925,191834.0
2018-07-17 10:35:00,42.14,42.15,42.12,42.14,297609.0,35.6925,35.701,35.6756,35.6925,297609.0
2018-07-17 10:40:00,42.14,42.17,42.13,42.15,157594.0,35.6925,35.7179,35.684,35.701,157594.0
2018-07-17 10:45:00,42.15,42.16,42.14,42.15,93773.0,35.701,35.7094,35.6925,35.701,93773.0
2018-07-17 10:50:00,42.14,42.16,42.11,42.16,128539.0,35.6925,35.7094,35.6671,35.7094,128539.0
2018-07-17 10:55:00,42.16,42.22,42.15,42.19,140107.0,35.7094,35.7603,35.701,35.7349,140107.0
2018-07-17 11:00:00,42.19,42.21,42.17,42.21,113512.0,35.7349,35.7518,35.7179,35.7518,113512.0
2018-07-17 11:05:00,42.21,42.27,42.21,42.27,216779.0,35.7518,35.8026,35.7518,35.8026,216779.0
2018-07-17 11:10:00,42.26,42.27,42.25,42.27,101042.0,35.7941,35.8026,35.7857,35.8026,101042.0
2018-07-17 11:15:00,42.26,42.31,42.25,42.28,243115.0,35.7941,35.8365,35.7857,35.8111,243115.0
2018-07-17 11:20:00,42.29,42.3,42.27,42.29,135462.0,35.8196,35.828,35.8026,35.8196,135462.0
2018-07-17 11:25:00,42.29,42.29,42.24,42.27,290980.0,35.8196,35.8196,35.7772,35.8026,290980.0
2018-07-17 11:30:00,42.27,42.27,42.24,42.26,203430.0,35.8026,35.8026,35.7772,35.7941,203430.0
2018-07-17 11:35:00,42.26,42.27,42.23,42.23,290314.0,35.7941,35.8026,35.7687,35.7687,290314.0
2018-07-17 11:40:00,42.24,42.27,42.23,42.27,61491.0,35.7772,35.8026,35.7687,35.8026,61491.0
2018-07-17 11:45:00,42.28,42.3,42.27,42.3,85709.0,35.8111,35.828,35.8026,35.828,85709.0
2018-07-17 11:50:00,42.29,42.32,42.28,42.3,102896.0,35.8196,35.845,35.8111,35.828,102896.0
2018-07-17 11:55:00,42.31,42.32,42.3,42.32,254339.0,35.8365,35.845,35.828,35.845,254339.0
2018-07-17 12:00:00,42.32,42.32,42.28,42.29,212561.0,35.845,35.845,35.8111,35.8196,212561.0
2018-07-17 12:05:00,42.29,42.31,42.28,42.3,141635.0,35.8196,35.8365,35.8111,35.828,141635.0
2018-07-17 12:10:00,42.3,42.31,42.26,42.28,127765.0,35.828,35.8365,35.7941,35.8111,127765.0
2018-07-17 12:15:00,42.29,42.35,42.28,42.33,224561.0,35.8196,35.8704,35.8111,35.8534,224561.0
2018-07-17 12:20:00,42.34,42.39,42.33,42.38,110344.0,35.8619,35.9043,35.8534,35.8958,110344.0
2018-07-17 12:25:00,42.38,42.39,42.37,42.39,41296.0,35.8958,35.9043,35.8873,35.9043,41296.0
2018-07-17 12:30:00,42.39,42.39,42.34,42.35,172077.0,35.9043,35.9043,35.8619,35.8704,172077.0
2018-07-17 12:35:00,42.35,42.38,42.34,42.36,203856.0,35.8704,35.8958,35.8619,35.8788,203856.0
2018-07-17 12:40:00,42.36,42.39,42.35,42.38,129202.0,35.8788,35.9043,35.8704,35.8958,129202.0
2018-07-17 12:45:00,42.39,42.39,42.36,42.37,128468.0,35.9043,35.9043,35.8788,35.8873,128468.0
2018-07-17 12:50:00,42.38,42.4,42.37,42.39,84583.0,35.8958,35.9127,35.8873,35.9043,84583.0
2018-07-17 12:55:00,42.39,42.4,42.35,42.36,218517.0,35.9043,35.9127,35.8704,35.8788,218517.0
2018-07-17 13:00:00,42.36,42.38,42.35,42.37,75295.0,35.8788,35.8958,35.8704,35.8873,75295.0
2018-07-17 13:05:00,42.37,42.4,42.37,42.38,77440.0,35.8873,35.9127,35.8873,35.8958,77440.0
2018-07-17 13:10:00,42.38,42.41,42.37,42.4,53127.0,35.8958,35.9212,35.8873,35.9127,53127.0
2018-07-17 13:15:00,42.4,42.4,42.37,42.39,49148.0,35.9127,35.9127,35.8873,35.9043,49148.0
2018-07-17 13:20:00,42.39,42.4,42.37,42.39,71394.0,35.9043,35.9127,35.8873,35.9043,71394.0
2018-07-17 13:25:00,42.39,42.42,42.39,42.4,92715.0,35.9043,35.9297,35.9043,35.9127,92715.0
2018-07-17 13:30:00,42.4,42.43,42.38,42.39,130514.0,35.9127,35.9381,35.8958,35.9043,130514.0
2018-07-17 13:35:00,42.39,42.42,42.38,42.39,51506.0,35.9043,35.9297,35.8958,35.9043,51506.0
2018-07-17 13:40:00,42.39,42.4,42.37,42.4,55654.0,35.9043,35.9127,35.8873,35.9127,55654.0
2018-07-17 13:45:00,42.4,42.42,42.4,42.41,66737.0,35.9127,35.9297,35.9127,35.9212,66737.0
2018-07-17 13:50:00,42.41,42.42,42.38,42.39,92422.0,35.9212,35.9297,35.8958,35.9043,92422.0
2018-07-17 13:55:00,42.39,42.39,42.36,42.39,57865.0,35.9043,35.9043,35.8788,35.9043,57865.0
2018-07-17 14:00:00,42.39,42.39,42.35,42.36,127895.0,35.9043,35.9043,35.8704,35.8788,127895.0
2018-07-17 14:05:00,42.36,42.39,42.35,42.38,49125.0,35.8788,35.9043,35.8704,35.8958,49125.0
2018-07-17 14:10:00,42.37,42.39,42.36,42.39,37915.0,35.8873,35.9043,35.8788,35.9043,37915.0
2018-07-17 14:15:00,42.39,42.39,42.36,42.38,39626.0,35.9043,35.9043,35.8788,35.8958,39626.0
2018-07-17 14:20:00,42.38,42.4,42.37,42.4,99755.0,35.8958,35.9127,35.8873,35.9127,99755.0
2018-07-17 14:25:00,42.4,42.43,42.39,42.41,168846.0,35.9127,35.9381,35.9043,35.9212,168846.0
2018-07-17 14:30:00,42.41,42.42,42.4,42.41,78074.0,35.9212,35.9297,35.9127,35.9212,78074.0
2018-07-17 14:35:00,42.41,42.44,42.41,42.42,218723.0,35.9212,35.9466,35.9212,35.9297,218723.0
2018-07-17 14:40:00,42.42,42.44,42.41,42.42,50598.0,35.9297,35.9466,35.9212,35.9297,50598.0
2018-07-17 14:45:00,42.41,42.43,42.41,42.42,36194.0,35.9212,35.9381,35.9212,35.9297,36194.0
2018-07-17 14:50:00,42.42,42.42,42.38,42.39,322559.0,35.9297,35.9297,35.8958,35.9043,322559.0
2018-07-17 14:55:00,42.38,42.39,42.34,42.34,397575.0,35.8958,35.9043,35.8619,35.8619,397575.0
2018-07-17 15:00:00,42.34,42.36,42.34,42.35,237510.0,35.8619,35.8788,35.8619,35.8704,237510.0
2018-07-17 15:05:00,42.35,42.36,42.33,42.34,247677.0,35.8704,35.8788,35.8534,35.8619,247677.0
2018-07-17 15:10:00,42.34,42.37,42.34,42.36,447702.0,35.8619,35.8873,35.8619,35.8788,447702.0
2018-07-17 15:15:00,42.36,42.36,42.34,42.36,137781.0,35.8788,35.8788,35.8619,35.8788,137781.0
2018-07-17 15:20:00,42.35,42.38,42.35,42.37,125595.0,35.8704,35.8958,35.8704,35.8873,125595.0
2018-07-17 15:25:00,42.38,42.38,42.34,42.35,207291.0,35.8958,35.8958,35.8619,35.8704,207291.0
2018-07-17 15:30:00,42.35,42.36,42.33,42.35,232311.0,35.8704,35.8788,35.8534,35.8704,232311.0
2018-07-17 15:35:00,42.34,42.36,42.33,42.36,136696.0,35.8619,35.8788,35.8534,35.8788,136696.0
2018-07-17 15:40:00,42.35,42.39,42.34,42.39,180628.0,35.8704,35.9043,35.8619,35.9043,180628.0
2018-07-17 15:45:00,42.39,42.39,42.33,42.36,163728.0,35.9043,35.9043,35.8534,35.8788,163728.0
2018-07-17 15:50:00,42.35,42.36,42.32,42.33,213325.0,35.8704,35.8788,35.845,35.8534,213325.0
2018-07-17 15:55:00,42.33,42.34,42.29,42.33,841797.0,35.8534,35.8619,35.8196,35.8534,841797.0
2018-07-18 09:30:00,41.95,41.99,41.87,41.89,525045.0,35.5316,35.5655,35.4638,35.4808,525045.0
2018-07-18 09:35:00,41.89,41.91,41.83,41.86,314791.0,35.4808,35.4977,35.4299,35.4553,314791.0
2018-07-18 09:40:00,41.86,41.86,41.81,41.85,235805.0,35.4553,35.4553,35.413,35.4469,235805.0
2018-07-18 09:45:00,41.84,41.86,41.77,41.8,1578148.0,35.4384,35.4553,35.3791,35.4045,1578148.0
2018-07-18 09:50:00,41.8,41.8,41.74,41.77,1690880.0,35.4045,35.4045,35.3537,35.3791,1690880.0
2018-07-18 09:55:00,41.77,41.79,41.75,41.78,379137.0,35.3791,35.3961,35.3622,35.3876,379137.0
2018-07-18 10:00:00,41.79,41.83,41.78,41.83,1209747.0,35.3961,35.4299,35.3876,35.4299,1209747.0
2018-07-18 10:05:00,41.83,41.84,41.79,41.8,498627.0,35.4299,35.4384,35.3961,35.4045,498627.0
2018-07-18 10:10:00,41.8,41.81,41.77,41.77,145359.0,35.4045,35.413,35.3791,35.3791,145359.0
2018-07-18 10:15:00,41.77,41.8,41.75,41.8,235800.0,35.3791,35.4045,35.3622,35.4045,235800.0
2018-07-18 10:20:00,41.8,41.81,41.78,41.8,148103.0,35.4045,35.413,35.3876,35.4045,148103.0
2018-07-18 10:25:00,41.81,41.86,41.8,41.82,180827.0,35.413,35.4553,35.4045,35.4215,180827.0
2018-07-18 10:30:00,41.82,41.83,41.8,41.83,122648.0,35.4215,35.4299,35.4045,35.4299,122648.0
2018-07-18 10:35:00,41.83,41.84,41.8,41.83,142463.0,35.4299,35.4384,35.4045,35.4299,142463.0
2018-07-18 10:40:00,41.83,41.85,41.8,41.81,192290.0,35.4299,35.4469,35.4045,35.413,192290.0
2018-07-18 10:45:00,41.82,41.82,41.78,41.81,177765.0,35.4215,35.4215,35.3876,35.413,177765.0
2018-07-18 10:50:00,41.8,41.84,41.8,41.83,128424.0,35.4045,35.4384,35.4045,35.4299,128424.0
2018-07-18 10:55:00,41.83,41.9,41.83,41.9,111789.0,35.4299,35.4892,35.4299,35.4892,111789.0
2018-07-18 11:00:00,41.9,41.91,41.86,41.89,316743.0,35.4892,35.4977,35.4553,35.4808,316743.0
2018-07-18 11:05:00,41.89,41.94,41.89,41.94,67398.0,35.4808,35.5231,35.4808,35.5231,67398.0
2018-07-18 11:10:00,41.95,41.95,41.92,41.92,95164.0,35.5316,35.5316,35.5062,35.5062,95164.0
2018-07-18 11:15:00,41.92,41.99,41.92,41.98,277139.0,35.5062,35.5655,35.5062,35.557,277139.0
2018-07-18 11:20:00,41.97,41.98,41.94,41.95,147355.0,35.5485,35.557,35.5231,35.5316,147355.0
2018-07-18 11:25:00,41.95,41.98,41.94,41.97,126851.0,35.5316,35.557,35.5231,35.5485,126851.0
2018-07-18 11:30:00,41.98,42.04,41.96,42.02,234913.0,35.557,35.6078,35.54,35.5909,234913.0
2018-07-18 11:35:00,42.02,42.02,41.98,41.99,50499.0,35.5909,35.5909,35.557,35.5655,50499.0
2018-07-18 11:40:00,41.99,42.0,41.93,41.94,698386.0,35.5655,35.5739,35.5146,35.5231,698386.0
2018-07-18 11:45:00,41.94,41.96,41.94,41.94,429519.0,35.5231,35.54,35.5231,35.5231,429519.0
2018-07-18 11:50:00,41.94,41.98,41.93,41.96,747275.0,35.5231,35.557,35.5146,35.54,747275.0
2018-07-18 11:55:00,41.97,42.01,41.96,42.0,145022.0,35.5485,35.5824,35.54,35.5739,145022.0
2018-07-18 12:00:00,42.0,42.01,41.97,42.0,125391.0,35.5739,35.5824,35.5485,35.5739,125391.0
2018-07-18 12:05:00,42.0,42.06,41.99,42.05,112023.0,35.5739,35.6247,35.5655,35.6163,112023.0
2018-07-18 12:10:00,42.05,42.07,42.02,42.05,110720.0,35.6163,35.6332,35.5909,35.6163,110720.0
2018-07-18 12:15:00,42.05,42.05,42.01,42.02,215583.0,35.6163,35.6163,35.5824,35.5909,215583.0
2018-07-18 12:20:00,42.03,42.06,42.03,42.04,187484.0,35.5993,35.6247,35.5993,35.6078,187484.0
2018-07-18 12:25:00,42.04,42.05,42.02,42.02,49656.0,35.6078,35.6163,35.5909,35.5909,49656.0
2018-07-18 12:30:00,42.02,42.04,42.01,42.02,56293.0,35.5909,35.6078,35.5824,35.5909,56293.0
2018-07-18 12:35:00,42.02,42.03,42.0,42.02,68507.0,35.5909,35.5993,35.5739,35.5909,68507.0
2018-07-18 12:40:00,42.02,42.07,42.02,42.03,120464.0,35.5909,35.6332,35.5909,35.5993,120464.0
2018-07-18 12:45:00,42.04,42.07,42.04,42.06,108275.0,35.6078,35.6332,35.6078,35.6247,108275.0
2018-07-18 12:50:00,42.06,42.07,42.04,42.06,141938.0,35.6247,35.6332,35.6078,35.6247,141938.0
2018-07-18 12:55:00,42.06,42.07,42.03,42.04,56741.0,35.6247,35.6332,35.5993,35.6078,56741.0
2018-07-18 13:00:00,42.04,42.06,42.03,42.05,33328.0,35.6078,35.6247,35.5993,35.6163,33328.0
2018-07-18 13:05:00,42.05,42.06,42.02,42.03,35740.0,35.6163,35.6247,35.5909,35.5993,35740.0
2018-07-18 13:10:00,42.03,42.04,42.01,42.02,24233.0,35.5993,35.6078,35.5824,35.5909,24233.0
2018-07-18 13:15:00,42.02,42.06,42.01,42.05,53375.0,35.5909,35.6247,35.5824,35.6163,53375.0
2018-07-18 13:20:00,42.04,42.08,42.03,42.08,118234.0,35.6078,35.6417,35.5993,35.6417,118234.0
2018-07-18 13:25:00,42.07,42.07,42.06,42.06,54849.0,35.6332,35.6332,35.6247,35.6247,54849.0
2018-07-18 13:30:00,42.06,42.08,42.05,42.08,282301.0,35.6247,35.6417,35.6163,35.6417,282301.0
2018-07-18 13:35:00,42.08,42.09,42.05,42.05,186422.0,35.6417,35.6502,35.6163,35.6163,186422.0
2018-07-18 13:40:00,42.05,42.06,42.05,42.06,55134.0,35.6163,35.6247,35.6163,35.6247,55134.0
2018-07-18 13:45:00,42.06,42.07,42.03,42.04,59504.0,35.6247,35.6332,35.5993,35.6078,59504.0
2018-07-18 13:50:00,42.04,42.04,42.0,42.04,262490.0,35.6078,35.6078,35.5739,35.6078,262490.0
2018-07-18 13:55:00,42.03,42.05,42.02,42.05,36019.0,35.5993,35.6163,35.5909,35.6163,36019.0
2018-07-18 14:00:00,42.04,42.07,42.04,42.07,114832.0,35.6078,35.6332,35.6078,35.6332,114832.0
2018-07-18 14:05:00,42.07,42.07,42.05,42.07,59704.0,35.6332,35.6332,35.6163,35.6332,59704.0
2018-07-18 14:10:00,42.07,42.07,42.04,42.05,34225.0,35.6332,35.6332,35.6078,35.6163,34225.0
2018-07-18 14:15:00,42.05,42.06,42.04,42.06,25827.0,35.6163,35.6247,35.6078,35.6247,25827.0
2018-07-18 14:20:00,42.06,42.07,42.05,42.07,20882.0,35.6247,35.6332,35.6163,35.6332,20882.0
2018-07-18 14:25:00,42.07,42.08,42.06,42.07,44167.0,35.6332,35.6417,35.6247,35.6332,44167.0
2018-07-18 14:30:00,42.08,42.08,42.06,42.07,64381.0,35.6417,35.6417,35.6247,35.6332,64381.0
2018-07-18 14:35:00,42.06,42.1,42.06,42.09,101481.0,35.6247,35.6586,35.6247,35.6502,101481.0
2018-07-18 14:40:00,42.09,42.09,42.07,42.09,70009.0,35.6502,35.6502,35.6332,35.6502,70009.0
2018-07-18 14:45:00,42.09,42.12,42.08,42.11,78763.0,35.6502,35.6756,35.6417,35.6671,78763.0
2018-07-18 14:50:00,42.11,42.11,42.07,42.11,118323.0,35.6671,35.6671,35.6332,35.6671,118323.0
2018-07-18 14:55:00,42.11,42.12,42.09,42.11,60416.0,35.6671,35.6756,35.6502,35.6671,60416.0
2018-07-18 15:00:00,42.11,42.12,42.09,42.1,96757.0,35.6671,35.6756,35.6502,35.6586,96757.0
2018-07-18 15:05:00,42.1,42.11,42.1,42.11,20162.0,35.6586,35.6671,35.6586,35.6671,20162.0
2018-07-18 15:10:00,42.11,42.12,42.09,42.09,101616.0,35.6671,35.6756,35.6502,35.6502,101616.0
2018-07-18 15:15:00,42.09,42.13,42.09,42.12,70348.0,35.6502,35.684,35.6502,35.6756,70348.0
2018-07-18 15:20:00,42.12,42.12,42.1,42.1,59638.0,35.6756,35.6756,35.6586,35.6586,59638.0
2018-07-18 15:25:00,42.1,42.12,42.09,42.11,84861.0,35.6586,35.6756,35.6502,35.6671,84861.0
2018-07-18 15:30:00,42.12,42.13,42.1,42.11,158442.0,35.6756,35.684,35.6586,35.6671,158442.0
2018-07-18 15:35:00,42.11,42.12,42.1,42.11,63930.0,35.6671,35.6756,35.6586,35.6671,63930.0
2018-07-18 15:40:00,42.11,42.12,42.1,42.12,88657.0,35.6671,35.6756,35.6586,35.6756,88657.0
2018-07-18 15:45:00,42.12,42.14,42.11,42.14,305097.0,35.6756,35.6925,35.6671,35.6925,305097.0
2018-07-18 15:50:00,42.14,42.15,42.12,42.14,289890.0,35.6925,35.701,35.6756,35.6925,289890.0
2018-07-18 15:55:00,42.13,42.19,42.12,42.15,1029501.0,35.684,35.7349,35.6756,35.701,1029501.0
2018-07-19 09:30:00,41.52,41.61,41.52,41.59,724909.0,35.1674,35.2436,35.1674,35.2267,724909.0
2018-07-19 09:35:00,41.6,41.64,41.51,41.52,1328882.0,35.2351,35.269,35.1589,35.1674,1328882.0
2018-07-19 09:40:00,41.53,41.54,41.39,41.4,2372112.0,35.1758,35.1843,35.0573,35.0657,2372112.0
2018-07-19 09:45:00,41.4,41.41,41.3,41.3,2210495.0,35.0657,35.0742,34.981,34.981,2210495.0
2018-07-19 09:50:00,41.3,41.31,41.25,41.26,621634.0,34.981,34.9895,34.9387,34.9471,621634.0
2018-07-19 09:55:00,41.26,41.29,41.23,41.27,442890.0,34.9471,34.9726,34.9217,34.9556,442890.0
2018-07-19 10:00:00,41.27,41.32,41.26,41.3,281988.0,34.9556,34.998,34.9471,34.981,281988.0
2018-07-19 10:05:00,41.3,41.31,41.27,41.28,410898.0,34.981,34.9895,34.9556,34.9641,410898.0
2018-07-19 10:10:00,41.29,41.4,41.28,41.39,280017.0,34.9726,35.0657,34.9641,35.0573,280017.0
2018-07-19 10:15:00,41.38,41.41,41.37,41.38,566335.0,35.0488,35.0742,35.0403,35.0488,566335.0
2018-07-19 10:20:00,41.38,41.41,41.34,41.35,422972.0,35.0488,35.0742,35.0149,35.0234,422972.0
2018-07-19 10:25:00,41.36,41.37,41.34,41.35,133017.0,35.0318,35.0403,35.0149,35.0234,133017.0
2018-07-19 10:30:00,41.36,41.36,41.3,41.34,175904.0,35.0318,35.0318,34.981,35.0149,175904.0
2018-07-19 10:35:00,41.34,41.36,41.33,41.36,127563.0,35.0149,35.0318,35.0064,35.0318,127563.0
2018-07-19 10:40:00,41.36,41.39,41.34,41.36,104810.0,35.0318,35.0573,35.0149,35.0318,104810.0
2018-07-19 10:45:00,41.37,41.41,41.35,41.38,132055.0,35.0403,35.0742,35.0234,35.0488,132055.0
2018-07-19 10:50:00,41.38,41.42,41.36,41.41,94979.0,35.0488,35.0827,35.0318,35.0742,94979.0
2018-07-19 10:55:00,41.41,41.48,41.41,41.46,329798.0,35.0742,35.1335,35.0742,35.1165,329798.0
2018-07-19 11:00:00,41.46,41.48,41.44,41.45,84441.0,35.1165,35.1335,35.0996,35.1081,84441.0
2018-07-19 11:05:00,41.44,41.49,41.44,41.47,284162.0,35.0996,35.142,35.0996,35.125,284162.0
2018-07-19 11:10:00,41.47,41.48,41.44,41.48,145915.0,35.125,35.1335,35.0996,35.1335,145915.0
2018-07-19 11:15:00,41.48,41.48,41.46,41.46,101795.0,35.1335,35.1335,35.1165,35.1165,101795.0
2018-07-19 11:20:00,41.46,41.48,41.44,41.46,178720.0,35.1165,35.1335,35.0996,35.1165,178720.0
2018-07-19 11:25:00,41.46,41.48,41.43,41.44,110084.0,35.1165,35.1335,35.0911,35.0996,110084.0
2018-07-19 11:30:00,41.44,41.46,41.41,41.45,251235.0,35.0996,35.1165,35.0742,35.1081,251235.0
2018-07-19 11:35:00,41.46,41.49,41.45,41.47,123528.0,35.1165,35.142,35.1081,35.125,123528.0
2018-07-19 11:40:00,41.48,41.51,41.45,41.48,208924.0,35.1335,35.1589,35.1081,35.1335,208924.0
2018-07-19 11:45:00,41.48,41.52,41.46,41.5,194625.0,35.1335,35.1674,35.1165,35.1504,194625.0
2018-07-19 11:50:00,41.5,41.51,41.48,41.48,117326.0,35.1504,35.1589,35.1335,35.1335,117326.0
2018-07-19 11:55:00,41.48,41.51,41.47,41.51,94088.0,35.1335,35.1589,35.125,35.1589,94088.0
2018-07-19 12:00:00,41.51,41.53,41.47,41.52,104429.0,35.1589,35.1758,35.125,35.1674,104429.0
2018-07-19 12:05:00,41.52,41.53,41.5,41.51,69435.0,35.1674,35.1758,35.1504,35.1589,69435.0
2018-07-19 12:10:00,41.51,41.51,41.47,41.48,102217.0,35.1589,35.1589,35.125,35.1335,102217.0
2018-07-19 12:15:00,41.48,41.5,41.47,41.5,118412.0,35.1335,35.1504,35.125,35.1504,118412.0
2018-07-19 12:20:00,41.5,41.5,41.45,41.46,285369.0,35.1504,35.1504,35.1081,35.1165,285369.0
2018-07-19 12:25:00,41.46,41.46,41.44,41.45,88430.0,35.1165,35.1165,35.0996,35.1081,88430.0
2018-07-19 12:30:00,41.46,41.47,41.44,41.47,76048.0,35.1165,35.125,35.0996,35.125,76048.0
2018-07-19 12:35:00,41.47,41.47,41.43,41.44,92220.0,35.125,35.125,35.0911,35.0996,92220.0
2018-07-19 12:40:00,41.43,41.43,41.39,41.4,135990.0,35.0911,35.0911,35.0573,35.0657,135990.0
2018-07-19 12:45:00,41.41,41.41,41.37,41.38,130166.0,35.0742,35.0742,35.0403,35.0488,130166.0
2018-07-19 12:50:00,41.38,41.4,41.36,41.39,95642.0,35.0488,35.0657,35.0318,35.0573,95642.0
2018-07-19 12:55:00,41.39,41.39,41.37,41.39,167255.0,35.0573,35.0573,35.0403,35.0573,167255.0
2018-07-19 13:00:00,41.39,41.48,41.37,41.4,381886.0,35.0573,35.1335,35.0403,35.0657,381886.0
2018-07-19 13:05:00,41.4,41.48,41.39,41.45,257963.0,35.0657,35.1335,35.0573,35.1081,257963.0
2018-07-19 13:10:00,41.45,41.45,41.41,41.41,163391.0,35.1081,35.1081,35.0742,35.0742,163391.0
2018-07-19 13:15:00,41.41,41.54,41.41,41.54,374385.0,35.0742,35.1843,35.0742,35.1843,374385.0
2018-07-19 13:20:00,41.53,41.62,41.52,41.62,733074.0,35.1758,35.2521,35.1674,35.2521,733074.0
2018-07-19 13:25:00,41.62,41.74,41.61,41.68,1536699.0,35.2521,35.3537,35.2436,35.3029,1536699.0
2018-07-19 13:30:00,41.68,41.72,41.67,41.69,332951.0,35.3029,35.3368,35.2944,35.3114,332951.0
2018-07-19 13:35:00,41.69,41.78,41.69,41.75,738251.0,35.3114,35.3876,35.3114,35.3622,738251.0
2018-07-19 13:40:00,41.75,41.76,41.7,41.71,229326.0,35.3622,35.3706,35.3198,35.3283,229326.0
2018-07-19 13:45:00,41.71,41.73,41.63,41.63,429568.0,35.3283,35.3452,35.2605,35.2605,429568.0
2018-07-19 13:50:00,41.63,41.64,41.59,41.64,341596.0,35.2605,35.269,35.2267,35.269,341596.0
2018-07-19 13:55:00,41.64,41.64,41.59,41.63,236580.0,35.269,35.269,35.2267,35.2605,236580.0
2018-07-19 14:00:00,41.63,41.67,41.63,41.66,146595.0,35.2605,35.2944,35.2605,35.2859,146595.0
2018-07-19 14:05:00,41.66,41.69,41.63,41.64,110077.0,35.2859,35.3114,35.2605,35.269,110077.0
2018-07-19 14:10:00,41.64,41.64,41.59,41.59,93441.0,35.269,35.269,35.2267,35.2267,93441.0
2018-07-19 14:15:00,41.59,41.61,41.58,41.59,157082.0,35.2267,35.2436,35.2182,35.2267,157082.0
2018-07-19 14:20:00,41.6,41.6,41.55,41.58,156054.0,35.2351,35.2351,35.1928,35.2182,156054.0
2018-07-19 14:25:00,41.58,41.58,41.55,41.57,120628.0,35.2182,35.2182,35.1928,35.2097,120628.0
2018-07-19 14:30:00,41.57,41.58,41.54,41.58,174223.0,35.2097,35.2182,35.1843,35.2182,174223.0
2018-07-19 14:35:00,41.58,41.58,41.52,41.54,133102.0,35.2182,35.2182,35.1674,35.1843,133102.0
2018-07-19 14:40:00,41.54,41.56,41.52,41.54,76574.0,35.1843,35.2012,35.1674,35.1843,76574.0
2018-07-19 14:45:00,41.54,41.57,41.51,41.53,210415.0,35.1843,35.2097,35.1589,35.1758,210415.0
2018-07-19 14:50:00,41.53,41.53,41.49,41.5,733168.0,35.1758,35.1758,35.142,35.1504,733168.0
2018-07-19 14:55:00,41.5,41.5,41.48,41.48,736584.0,35.1504,35.1504,35.1335,35.1335,736584.0
2018-07-19 15:00:00,41.49,41.5,41.48,41.49,388424.0,35.142,35.1504,35.1335,35.142,388424.0
2018-07-19 15:05:00,41.49,41.5,41.46,41.46,438598.0,35.142,35.1504,35.1165,35.1165,438598.0
2018-07-19 15:10:00,41.46,41.47,41.41,41.41,254503.0,35.1165,35.125,35.0742,35.0742,254503.0
2018-07-19 15:15:00,41.41,41.44,41.41,41.41,485333.0,35.0742,35.0996,35.0742,35.0742,485333.0
2018-07-19 15:20:00,41.42,41.43,41.4,41.43,281310.0,35.0827,35.0911,35.0657,35.0911,281310.0
2018-07-19 15:25:00,41.43,41.43,41.4,41.42,229084.0,35.0911,35.0911,35.0657,35.0827,229084.0
2018-07-19 15:30:00,41.42,41.44,41.39,41.43,851570.0,35.0827,35.0996,35.0573,35.0911,851570.0
2018-07-19 15:35:00,41.43,41.43,41.38,41.41,264453.0,35.0911,35.0911,35.0488,35.0742,264453.0
2018-07-19 15:40:00,41.41,41.42,41.38,41.42,443496.0,35.0742,35.0827,35.0488,35.0827,443496.0
2018-07-19 15:45:00,41.42,41.44,41.39,41.41,635053.0,35.0827,35.0996,35.0573,35.0742,635053.0
2018-07-19 15:50:00,41.41,41.41,41.38,41.4,622958.0,35.0742,35.0742,35.0488,35.0657,622958.0
2018-07-19 15:55:00,41.4,41.44,41.38,41.42,1666077.0,35.0657,35.0996,35.0488,35.0827,1666077.0
2018-07-20 09:30:00,41.93,41.98,41.9,41.91,694349.0,35.5146,35.557,35.4892,35.4977,694349.0
2018-07-20 09:35:00,41.91,41.98,41.9,41.96,335424.0,35.4977,35.557,35.4892,35.54,335424.0
2018-07-20 09:40:00,41.96,42.01,41.94,41.95,986656.0,35.54,35.5824,35.5231,35.5316,986656.0
2018-07-20 09:45:00,41.96,42.02,41.94,42.02,582349.0,35.54,35.5909,35.5231,35.5909,582349.0
2018-07-20 09:50:00,42.02,42.07,42.01,42.07,1069500.0,35.5909,35.6332,35.5824,35.6332,1069500.0
2018-07-20 09:55:00,42.07,42.09,42.05,42.09,293575.0,35.6332,35.6502,35.6163,35.6502,293575.0
2018-07-20 10:00:00,42.09,42.12,42.06,42.07,262547.0,35.6502,35.6756,35.6247,35.6332,262547.0
2018-07-20 10:05:00,42.07,42.1,42.06,42.1,631878.0,35.6332,35.6586,35.6247,35.6586,631878.0
2018-07-20 10:10:00,42.1,42.14,42.09,42.13,674415.0,35.6586,35.6925,35.6502,35.684,674415.0
2018-07-20 10:15:00,42.13,42.15,42.12,42.13,518402.0,35.684,35.701,35.6756,35.684,518402.0
2018-07-20 10:20:00,42.13,42.21,42.12,42.2,449953.0,35.684,35.7518,35.6756,35.7433,449953.0
2018-07-20 10:25:00,42.2,42.23,42.18,42.21,502486.0,35.7433,35.7687,35.7264,35.7518,502486.0
2018-07-20 10:30:00,42.22,42.27,42.2,42.23,188892.0,35.7603,35.8026,35.7433,35.7687,188892.0
2018-07-20 10:35:00,42.23,42.26,42.23,42.25,169251.0,35.7687,35.7941,35.7687,35.7857,169251.0
2018-07-20 10:40:00,42.25,42.26,42.22,42.25,126322.0,35.7857,35.7941,35.7603,35.7857,126322.0
2018-07-20 10:45:00,42.25,42.28,42.25,42.26,153758.0,35.7857,35.8111,35.7857,35.7941,153758.0
2018-07-20 10:50:00,42.25,42.27,42.21,42.23,164264.0,35.7857,35.8026,35.7518,35.7687,164264.0
2018-07-20 10:55:00,42.23,42.26,42.22,42.26,191408.0,35.7687,35.7941,35.7603,35.7941,191408.0
2018-07-20 11:00:00,42.26,42.28,42.24,42.26,280249.0,35.7941,35.8111,35.7772,35.7941,280249.0
2018-07-20 11:05:00,42.26,42.26,42.21,42.23,253255.0,35.7941,35.7941,35.7518,35.7687,253255.0
2018-07-20 11:10:00,42.23,42.25,42.22,42.25,150201.0,35.7687,35.7857,35.7603,35.7857,150201.0
2018-07-20 11:15:00,42.25,42.26,42.22,42.26,219301.0,35.7857,35.7941,35.7603,35.7941,219301.0
2018-07-20 11:20:00,42.25,42.3,42.25,42.29,170368.0,35.7857,35.828,35.7857,35.8196,170368.0
2018-07-20 11:25:00,42.3,42.3,42.25,42.26,359897.0,35.828,35.828,35.7857,35.7941,359897.0
2018-07-20 11:30:00,42.26,42.31,42.25,42.3,424860.0,35.7941,35.8365,35.7857,35.828,424860.0
2018-07-20 11:35:00,42.3,42.31,42.27,42.27,312863.0,35.828,35.8365,35.8026,35.8026,312863.0
2018-07-20 11:40:00,42.27,42.28,42.24,42.25,162360.0,35.8026,35.8111,35.7772,35.7857,162360.0
2018-07-20 11:45:00,42.25,42.27,42.23,42.25,172960.0,35.7857,35.8026,35.7687,35.7857,172960.0
2018-07-20 11:50:00,42.25,42.26,42.24,42.26,103464.0,35.7857,35.7941,35.7772,35.7941,103464.0
2018-07-20 11:55:00,42.26,42.28,42.25,42.27,133316.0,35.7941,35.8111,35.7857,35.8026,133316.0
2018-07-20 12:00:00,42.27,42.28,42.25,42.27,173132.0,35.8026,35.8111,35.7857,35.8026,173132.0
2018-07-20 12:05:00,42.27,42.28,42.2,42.21,457990.0,35.8026,35.8111,35.7433,35.7518,457990.0
2018-07-20 12:10:00,42.2,42.21,42.17,42.19,259933.0,35.7433,35.7518,35.7179,35.7349,259933.0
2018-07-20 12:15:00,42.19,42.22,42.18,42.22,63123.0,35.7349,35.7603,35.7264,35.7603,63123.0
2018-07-20 12:20:00,42.22,42.22,42.21,42.22,61440.0,35.7603,35.7603,35.7518,35.7603,61440.0
2018-07-20 12:25:00,42.21,42.23,42.2,42.23,163044.0,35.7518,35.7687,35.7433,35.7687,163044.0
2018-07-20 12:30:00,42.23,42.24,42.22,42.23,139358.0,35.7687,35.7772,35.7603,35.7687,139358.0
2018-07-20 12:35:00,42.23,42.25,42.21,42.24,191498.0,35.7687,35.7857,35.7518,35.7772,191498.0
2018-07-20 12:40:00,42.25,42.25,42.21,42.22,170031.0,35.7857,35.7857,35.7518,35.7603,170031.0
2018-07-20 12:45:00,42.22,42.23,42.21,42.22,151481.0,35.7603,35.7687,35.7518,35.7603,151481.0
2018-07-20 12:50:00,42.22,42.26,42.21,42.23,148053.0,35.7603,35.7941,35.7518,35.7687,148053.0
2018-07-20 12:55:00,42.24,42.27,42.23,42.27,139220.0,35.7772,35.8026,35.7687,35.8026,139220.0
2018-07-20 13:00:00,42.27,42.29,42.26,42.29,123947.0,35.8026,35.8196,35.7941,35.8196,123947.0
2018-07-20 13:05:00,42.29,42.29,42.25,42.26,334992.0,35.8196,35.8196,35.7857,35.7941,334992.0
2018-07-20 13:10:00,42.26,42.3,42.25,42.3,270197.0,35.7941,35.828,35.7857,35.828,270197.0
2018-07-20 13:15:00,42.3,42.3,42.28,42.29,129094.0,35.828,35.828,35.8111,35.8196,129094.0
2018-07-20 13:20:00,42.28,42.29,42.25,42.25,80779.0,35.8111,35.8196,35.7857,35.7857,80779.0
2018-07-20 13:25:00,42.26,42.27,42.25,42.27,69825.0,35.7941,35.8026,35.7857,35.8026,69825.0
2018-07-20 13:30:00,42.26,42.29,42.24,42.29,177523.0,35.7941,35.8196,35.7772,35.8196,177523.0
2018-07-20 13:35:00,42.29,42.3,42.28,42.3,219361.0,35.8196,35.828,35.8111,35.828,219361.0
2018-07-20 13:40:00,42.3,42.32,42.29,42.31,176433.0,35.828,35.845,35.8196,35.8365,176433.0
2018-07-20 13:45:00,42.32,42.32,42.31,42.32,192630.0,35.845,35.845,35.8365,35.845,192630.0
2018-07-20 13:50:00,42.32,42.34,42.32,42.33,145295.0,35.845,35.8619,35.845,35.8534,145295.0
2018-07-20 13:55:00,42.33,42.35,42.32,42.34,142057.0,35.8534,35.8704,35.845,35.8619,142057.0
2018-07-20 14:00:00,42.34,42.35,42.32,42.33,172861.0,35.8619,35.8704,35.845,35.8534,172861.0
2018-07-20 14:05:00,42.33,42.36,42.32,42.34,237425.0,35.8534,35.8788,35.845,35.8619,237425.0
2018-07-20 14:10:00,42.34,42.34,42.31,42.31,62380.0,35.8619,35.8619,35.8365,35.8365,62380.0
2018-07-20 14:15:00,42.32,42.34,42.31,42.34,108945.0,35.845,35.8619,35.8365,35.8619,108945.0
2018-07-20 14:20:00,42.34,42.35,42.33,42.34,119567.0,35.8619,35.8704,35.8534,35.8619,119567.0
2018-07-20 14:25:00,42.34,42.34,42.31,42.33,194738.0,35.8619,35.8619,35.8365,35.8534,194738.0
2018-07-20 14:30:00,42.33,42.33,42.26,42.26,142886.0,35.8534,35.8534,35.7941,35.7941,142886.0
2018-07-20 14:35:00,42.26,42.28,42.24,42.28,153064.0,35.7941,35.8111,35.7772,35.8111,153064.0
2018-07-20 14:40:00,42.28,42.29,42.26,42.29,134303.0,35.8111,35.8196,35.7941,35.8196,134303.0
2018-07-20 14:45:00,42.29,42.33,42.29,42.32,105214.0,35.8196,35.8534,35.8196,35.845,105214.0
2018-07-20 14:50:00,42.32,42.34,42.31,42.33,144628.0,35.845,35.8619,35.8365,35.8534,144628.0
2018-07-20 14:55:00,42.33,42.34,42.32,42.34,68339.0,35.8534,35.8619,35.845,35.8619,68339.0
2018-07-20 15:00:00,42.33,42.35,42.33,42.34,154040.0,35.8534,35.8704,35.8534,35.8619,154040.0
2018-07-20 15:05:00,42.33,42.36,42.33,42.34,338597.0,35.8534,35.8788,35.8534,35.8619,338597.0
2018-07-20 15:10:00,42.34,42.36,42.32,42.36,373814.0,35.8619,35.8788,35.845,35.8788,373814.0
2018-07-20 15:15:00,42.36,42.37,42.33,42.37,143847.0,35.8788,35.8873,35.8534,35.8873,143847.0
2018-07-20 15:20:00,42.36,42.37,42.33,42.33,193005.0,35.8788,35.8873,35.8534,35.8534,193005.0
2018-07-20 15:25:00,42.33,42.33,42.3,42.33,177605.0,35.8534,35.8534,35.828,35.8534,177605.0
2018-07-20 15:30:00,42.33,42.36,42.32,42.36,254822.0,35.8534,35.8788,35.845,35.8788,254822.0
2018-07-20 15:35:00,42.36,42.39,42.34,42.39,873703.0,35.8788,35.9043,35.8619,35.9043,873703.0
2018-07-20 15:40:00,42.39,42.39,42.37,42.38,171345.0,35.9043,35.9043,35.8873,35.8958,171345.0
2018-07-20 15:45:00,42.38,42.4,42.35,42.36,755882.0,35.8958,35.9127,35.8704,35.8788,755882.0
2018-07-20 15:50:00,42.35,42.36,42.32,42.33,713028.0,35.8704,35.8788,35.845,35.8534,713028.0
2018-07-20 15:55:00,42.33,42.37,42.27,42.37,2924348.0,35.8534,35.8873,35.8026,35.8873,2924348.0
2018-07-23 09:30:00,42.27,42.33,42.24,42.25,563352.0,35.8026,35.8534,35.7772,35.7857,563352.0
2018-07-23 09:35:00,42.24,42.25,42.21,42.23,478362.0,35.7772,35.7857,35.7518,35.7687,478362.0
2018-07-23 09:40:00,42.23,42.24,42.19,42.24,308808.0,35.7687,35.7772,35.7349,35.7772,308808.0
2018-07-23 09:45:00,42.24,42.25,42.19,42.2,272551.0,35.7772,35.7857,35.7349,35.7433,272551.0
2018-07-23 09:50:00,42.2,42.25,42.19,42.22,155917.0,35.7433,35.7857,35.7349,35.7603,155917.0
2018-07-23 09:55:00,42.23,42.26,42.19,42.26,183765.0,35.7687,35.7941,35.7349,35.7941,183765.0
2018-07-23 10:00:00,42.26,42.31,42.24,42.25,230458.0,35.7941,35.8365,35.7772,35.7857,230458.0
2018-07-23 10:05:00,42.24,42.27,42.23,42.27,189589.0,35.7772,35.8026,35.7687,35.8026,189589.0
2018-07-23 10:10:00,42.27,42.27,42.22,42.26,222087.0,35.8026,35.8026,35.7603,35.7941,222087.0
2018-07-23 10:15:00,42.25,42.25,42.2,42.23,195422.0,35.7857,35.7857,35.7433,35.7687,195422.0
2018-07-23 10:20:00,42.23,42.24,42.2,42.23,76182.0,35.7687,35.7772,35.7433,35.7687,76182.0
2018-07-23 10:25:00,42.23,42.24,42.2,42.23,81780.0,35.7687,35.7772,35.7433,35.7687,81780.0
2018-07-23 10:30:00,42.22,42.23,42.19,42.23,116134.0,35.7603,35.7687,35.7349,35.7687,116134.0
2018-07-23 10:35:00,42.24,42.27,42.21,42.27,102893.0,35.7772,35.8026,35.7518,35.8026,102893.0
2018-07-23 10:40:00,42.27,42.3,42.26,42.27,151115.0,35.8026,35.828,35.7941,35.8026,151115.0
2018-07-23 10:45:00,42.27,42.31,42.26,42.3,222796.0,35.8026,35.8365,35.7941,35.828,222796.0
2018-07-23 10:50:00,42.3,42.32,42.27,42.3,206592.0,35.828,35.845,35.8026,35.828,206592.0
2018-07-23 10:55:00,42.3,42.34,42.29,42.3,516665.0,35.828,35.8619,35.8196,35.828,516665.0
2018-07-23 11:00:00,42.3,42.32,42.24,42.25,390349.0,35.828,35.845,35.7772,35.7857,390349.0
2018-07-23 11:05:00,42.25,42.27,42.23,42.24,294688.0,35.7857,35.8026,35.7687,35.7772,294688.0
2018-07-23 11:10:00,42.24,42.28,42.23,42.26,198332.0,35.7772,35.8111,35.7687,35.7941,198332.0
2018-07-23 11:15:00,42.26,42.27,42.24,42.24,120296.0,35.7941,35.8026,35.7772,35.7772,120296.0
2018-07-23 11:20:00,42.24,42.27,42.22,42.27,252441.0,35.7772,35.8026,35.7603,35.8026,252441.0
2018-07-23 11:25:00,42.26,42.3,42.25,42.29,134379.0,35.7941,35.828,35.7857,35.8196,134379.0
2018-07-23 11:30:00,42.28,42.3,42.26,42.26,332494.0,35.8111,35.828,35.7941,35.7941,332494.0
2018-07-23 11:35:00,42.26,42.28,42.24,42.26,347717.0,35.7941,35.8111,35.7772,35.7941,347717.0
2018-07-23 11:40:00,42.26,42.27,42.23,42.25,133839.0,35.7941,35.8026,35.7687,35.7857,133839.0
2018-07-23 11:45:00,42.25,42.27,42.24,42.25,104007.0,35.7857,35.8026,35.7772,35.7857,104007.0
2018-07-23 11:50:00,42.26,42.27,42.25,42.26,129318.0,35.7941,35.8026,35.7857,35.7941,129318.0
2018-07-23 11:55:00,42.26,42.27,42.25,42.26,61009.0,35.7941,35.8026,35.7857,35.7941,61009.0
2018-07-23 12:00:00,42.26,42.27,42.25,42.26,75597.0,35.7941,35.8026,35.7857,35.7941,75597.0
2018-07-23 12:05:00,42.26,42.26,42.21,42.22,69866.0,35.7941,35.7941,35.7518,35.7603,69866.0
2018-07-23 12:10:00,42.22,42.24,42.21,42.23,52958.0,35.7603,35.7772,35.7518,35.7687,52958.0
2018-07-23 12:15:00,42.23,42.25,42.22,42.23,55561.0,35.7687,35.7857,35.7603,35.7687,55561.0
2018-07-23 12:20:00,42.24,42.27,42.24,42.26,52514.0,35.7772,35.8026,35.7772,35.7941,52514.0
2018-07-23 12:25:00,42.26,42.26,42.21,42.21,180686.0,35.7941,35.7941,35.7518,35.7518,180686.0
2018-07-23 12:30:00,42.22,42.24,42.21,42.24,77792.0,35.7603,35.7772,35.7518,35.7772,77792.0
2018-07-23 12:35:00,42.24,42.26,42.23,42.23,81579.0,35.7772,35.7941,35.7687,35.7687,81579.0
2018-07-23 12:40:00,42.23,42.26,42.23,42.25,36472.0,35.7687,35.7941,35.7687,35.7857,36472.0
2018-07-23 12:45:00,42.25,42.26,42.25,42.25,9710.0,35.7857,35.7941,35.7857,35.7857,9710.0
2018-07-23 12:50:00,42.26,42.27,42.25,42.26,19356.0,35.7941,35.8026,35.7857,35.7941,19356.0
2018-07-23 12:55:00,42.27,42.27,42.25,42.25,22883.0,35.8026,35.8026,35.7857,35.7857,22883.0
2018-07-23 13:00:00,42.25,42.28,42.25,42.26,34241.0,35.7857,35.8111,35.7857,35.7941,34241.0
2018-07-23 13:05:00,42.26,42.27,42.25,42.25,32496.0,35.7941,35.8026,35.7857,35.7857,32496.0
2018-07-23 13:10:00,42.26,42.26,42.24,42.26,48889.0,35.7941,35.7941,35.7772,35.7941,48889.0
2018-07-23 13:15:00,42.26,42.28,42.2,42.2,179151.0,35.7941,35.8111,35.7433,35.7433,179151.0
2018-07-23 13:20:00,42.2,42.22,42.18,42.19,110355.0,35.7433,35.7603,35.7264,35.7349,110355.0
2018-07-23 13:25:00,42.19,42.22,42.18,42.21,79107.0,35.7349,35.7603,35.7264,35.7518,79107.0
2018-07-23 13:30:00,42.21,42.23,42.2,42.22,86184.0,35.7518,35.7687,35.7433,35.7603,86184.0
2018-07-23 13:35:00,42.23,42.23,42.21,42.22,71375.0,35.7687,35.7687,35.7518,35.7603,71375.0
2018-07-23 13:40:00,42.22,42.24,42.21,42.22,57309.0,35.7603,35.7772,35.7518,35.7603,57309.0
2018-07-23 13:45:00,42.22,42.22,42.2,42.21,31645.0,35.7603,35.7603,35.7433,35.7518,31645.0
2018-07-23 13:50:00,42.22,42.23,42.21,42.23,53861.0,35.7603,35.7687,35.7518,35.7687,53861.0
2018-07-23 13:55:00,42.22,42.23,42.19,42.21,138458.0,35.7603,35.7687,35.7349,35.7518,138458.0
2018-07-23 14:00:00,42.21,42.24,42.2,42.23,53305.0,35.7518,35.7772,35.7433,35.7687,53305.0
2018-07-23 14:05:00,42.23,42.24,42.22,42.23,45607.0,35.7687,35.7772,35.7603,35.7687,45607.0
2018-07-23 14:10:00,42.23,42.25,42.22,42.23,146242.0,35.7687,35.7857,35.7603,35.7687,146242.0
2018-07-23 14:15:00,42.23,42.26,42.23,42.23,87729.0,35.7687,35.7941,35.7687,35.7687,87729.0
2018-07-23 14:20:00,42.24,42.26,42.22,42.25,55113.0,35.7772,35.7941,35.7603,35.7857,55113.0
2018-07-23 14:25:00,42.25,42.25,42.23,42.24,18843.0,35.7857,35.7857,35.7687,35.7772,18843.0
2018-07-23 14:30:00,42.24,42.24,42.23,42.23,22406.0,35.7772,35.7772,35.7687,35.7687,22406.0
2018-07-23 14:35:00,42.23,42.24,42.23,42.23,9891.0,35.7687,35.7772,35.7687,35.7687,9891.0
2018-07-23 14:40:00,42.23,42.24,42.23,42.24,23803.0,35.7687,35.7772,35.7687,35.7772,23803.0
2018-07-23 14:45:00,42.23,42.27,42.23,42.25,81240.0,35.7687,35.8026,35.7687,35.7857,81240.0
2018-07-23 14:50:00,42.25,42.25,42.24,42.25,31512.0,35.7857,35.7857,35.7772,35.7857,31512.0
2018-07-23 14:55:00,42.25,42.25,42.24,42.24,51735.0,35.7857,35.7857,35.7772,35.7772,51735.0
2018-07-23 15:00:00,42.25,42.26,42.23,42.25,65206.0,35.7857,35.7941,35.7687,35.7857,65206.0
2018-07-23 15:05:00,42.25,42.25,42.24,42.24,45482.0,35.7857,35.7857,35.7772,35.7772,45482.0
2018-07-23 15:10:00,42.25,42.25,42.23,42.23,124199.0,35.7857,35.7857,35.7687,35.7687,124199.0
2018-07-23 15:15:00,42.24,42.25,42.22,42.24,93815.0,35.7772,35.7857,35.7603,35.7772,93815.0
2018-07-23 15:20:00,42.23,42.25,42.2,42.21,162034.0,35.7687,35.7857,35.7433,35.7518,162034.0
2018-07-23 15:25:00,42.21,42.24,42.2,42.22,114127.0,35.7518,35.7772,35.7433,35.7603,114127.0
2018-07-23 15:30:00,42.21,42.22,42.2,42.22,77443.0,35.7518,35.7603,35.7433,35.7603,77443.0
2018-07-23 15:35:00,42.22,42.25,42.21,42.25,247394.0,35.7603,35.7857,35.7518,35.7857,247394.0
2018-07-23 15:40:00,42.25,42.25,42.23,42.25,92843.0,35.7857,35.7857,35.7687,35.7857,92843.0
2018-07-23 15:45:00,42.25,42.27,42.25,42.26,162255.0,35.7857,35.8026,35.7857,35.7941,162255.0
2018-07-23 15:50:00,42.26,42.28,42.25,42.25,245120.0,35.7941,35.8111,35.7857,35.7857,245120.0
2018-07-23 15:55:00,42.26,42.34,42.24,42.3,2160321.0,35.7941,35.8619,35.7772,35.828,2160321.0
2018-07-24 09:30:00,43.52,43.66,43.52,43.62,2444405.0,36.8614,36.9799,36.8614,36.9461,2444405.0
2018-07-24 09:35:00,43.62,43.7,43.62,43.7,1336269.0,36.9461,37.0138,36.9461,37.0138,1336269.0
2018-07-24 09:40:00,43.7,43.74,43.69,43.73,1109320.0,37.0138,37.0477,37.0054,37.0392,1109320.0
2018-07-24 09:45:00,43.73,43.74,43.68,43.73,833478.0,37.0392,37.0477,36.9969,37.0392,833478.0
2018-07-24 09:50:00,43.73,43.77,43.72,43.73,953952.0,37.0392,37.0731,37.0308,37.0392,953952.0
2018-07-24 09:55:00,43.73,43.74,43.7,43.73,1336560.0,37.0392,37.0477,37.0138,37.0392,1336560.0
2018-07-24 10:00:00,43.73,43.79,43.72,43.75,952613.0,37.0392,37.0901,37.0308,37.0562,952613.0
2018-07-24 10:05:00,43.75,43.78,43.72,43.73,517875.0,37.0562,37.0816,37.0308,37.0392,517875.0
2018-07-24 10:10:00,43.73,43.75,43.7,43.73,429432.0,37.0392,37.0562,37.0138,37.0392,429432.0
2018-07-24 10:15:00,43.73,43.79,43.73,43.76,253335.0,37.0392,37.0901,37.0392,37.0646,253335.0
2018-07-24 10:20:00,43.77,43.79,43.74,43.75,348159.0,37.0731,37.0901,37.0477,37.0562,348159.0
2018-07-24 10:25:00,43.75,43.77,43.73,43.73,356967.0,37.0562,37.0731,37.0392,37.0392,356967.0
2018-07-24 10:30:00,43.74,43.79,43.74,43.79,425614.0,37.0477,37.0901,37.0477,37.0901,425614.0
2018-07-24 10:35:00,43.78,43.83,43.78,43.8,572392.0,37.0816,37.1239,37.0816,37.0985,572392.0
2018-07-24 10:40:00,43.8,43.81,43.77,43.77,317038.0,37.0985,37.107,37.0731,37.0731,317038.0
2018-07-24 10:45:00,43.77,43.78,43.71,43.72,708371.0,37.0731,37.0816,37.0223,37.0308,708371.0
2018-07-24 10:50:00,43.71,43.76,43.71,43.72,502530.0,37.0223,37.0646,37.0223,37.0308,502530.0
2018-07-24 10:55:00,43.73,43.75,43.72,43.73,495555.0,37.0392,37.0562,37.0308,37.0392,495555.0
2018-07-24 11:00:00,43.73,43.75,43.7,43.71,1310682.0,37.0392,37.0562,37.0138,37.0223,1310682.0
2018-07-24 11:05:00,43.7,43.7,43.64,43.66,576523.0,37.0138,37.0138,36.963,36.9799,576523.0
2018-07-24 11:10:00,43.66,43.67,43.62,43.67,286926.0,36.9799,36.9884,36.9461,36.9884,286926.0
2018-07-24 11:15:00,43.67,43.68,43.64,43.65,211580.0,36.9884,36.9969,36.963,36.9715,211580.0
2018-07-24 11:20:00,43.65,43.67,43.63,43.66,280041.0,36.9715,36.9884,36.9545,36.9799,280041.0
2018-07-24 11:25:00,43.66,43.73,43.66,43.72,285940.0,36.9799,37.0392,36.9799,37.0308,285940.0
2018-07-24 11:30:00,43.72,43.72,43.68,43.71,192369.0,37.0308,37.0308,36.9969,37.0223,192369.0
2018-07-24 11:35:00,43.7,43.72,43.67,43.71,151681.0,37.0138,37.0308,36.9884,37.0223,151681.0
2018-07-24 11:40:00,43.71,43.74,43.7,43.73,119120.0,37.0223,37.0477,37.0138,37.0392,119120.0
2018-07-24 11:45:00,43.73,43.74,43.68,43.72,263740.0,37.0392,37.0477,36.9969,37.0308,263740.0
2018-07-24 11:50:00,43.72,43.75,43.69,43.74,527716.0,37.0308,37.0562,37.0054,37.0477,527716.0
2018-07-24 11:55:00,43.75,43.8,43.73,43.78,954159.0,37.0562,37.0985,37.0392,37.0816,954159.0
2018-07-24 12:00:00,43.79,43.8,43.77,43.79,500898.0,37.0901,37.0985,37.0731,37.0901,500898.0
2018-07-24 12:05:00,43.79,43.8,43.77,43.79,480891.0,37.0901,37.0985,37.0731,37.0901,480891.0
2018-07-24 12:10:00,43.79,43.8,43.78,43.79,253185.0,37.0901,37.0985,37.0816,37.0901,253185.0
2018-07-24 12:15:00,43.8,43.8,43.77,43.78,343730.0,37.0985,37.0985,37.0731,37.0816,343730.0
2018-07-24 12:20:00,43.78,43.79,43.77,43.78,149040.0,37.0816,37.0901,37.0731,37.0816,149040.0
2018-07-24 12:25:00,43.78,43.79,43.76,43.78,204388.0,37.0816,37.0901,37.0646,37.0816,204388.0
2018-07-24 12:30:00,43.77,43.78,43.76,43.77,204833.0,37.0731,37.0816,37.0646,37.0731,204833.0
2018-07-24 12:35:00,43.77,43.79,43.76,43.78,183106.0,37.0731,37.0901,37.0646,37.0816,183106.0
2018-07-24 12:40:00,43.78,43.79,43.75,43.75,162973.0,37.0816,37.0901,37.0562,37.0562,162973.0
2018-07-24 12:45:00,43.76,43.77,43.73,43.73,159858.0,37.0646,37.0731,37.0392,37.0392,159858.0
2018-07-24 12:50:00,43.73,43.74,43.69,43.71,420287.0,37.0392,37.0477,37.0054,37.0223,420287.0
2018-07-24 12:55:00,43.72,43.76,43.7,43.76,366536.0,37.0308,37.0646,37.0138,37.0646,366536.0
2018-07-24 13:00:00,43.75,43.77,43.74,43.76,92315.0,37.0562,37.0731,37.0477,37.0646,92315.0
2018-07-24 13:05:00,43.75,43.79,43.75,43.77,83678.0,37.0562,37.0901,37.0562,37.0731,83678.0
2018-07-24 13:10:00,43.77,43.79,43.74,43.76,135152.0,37.0731,37.0901,37.0477,37.0646,135152.0
2018-07-24 13:15:00,43.76,43.77,43.7,43.71,127593.0,37.0646,37.0731,37.0138,37.0223,127593.0
2018-07-24 13:20:00,43.71,43.74,43.67,43.69,276396.0,37.0223,37.0477,36.9884,37.0054,276396.0
2018-07-24 13:25:00,43.69,43.7,43.65,43.66,471232.0,37.0054,37.0138,36.9715,36.9799,471232.0
2018-07-24 13:30:00,43.66,43.67,43.6,43.63,452593.0,36.9799,36.9884,36.9291,36.9545,452593.0
2018-07-24 13:35:00,43.63,43.64,43.59,43.61,247988.0,36.9545,36.963,36.9207,36.9376,247988.0
2018-07-24 13:40:00,43.6,43.63,43.59,43.61,100434.0,36.9291,36.9545,36.9207,36.9376,100434.0
2018-07-24 13:45:00,43.61,43.68,43.59,43.66,473229.0,36.9376,36.9969,36.9207,36.9799,473229.0
2018-07-24 13:50:00,43.66,43.68,43.64,43.68,196156.0,36.9799,36.9969,36.963,36.9969,196156.0
2018-07-24 13:55:00,43.68,43.71,43.67,43.69,249298.0,36.9969,37.0223,36.9884,37.0054,249298.0
2018-07-24 14:00:00,43.68,43.69,43.61,43.61,186858.0,36.9969,37.0054,36.9376,36.9376,186858.0
2018-07-24 14:05:00,43.61,43.61,43.53,43.56,437333.0,36.9376,36.9376,36.8698,36.8952,437333.0
2018-07-24 14:10:00,43.56,43.58,43.55,43.56,166960.0,36.8952,36.9122,36.8868,36.8952,166960.0
2018-07-24 14:15:00,43.56,43.6,43.55,43.59,178045.0,36.8952,36.9291,36.8868,36.9207,178045.0
2018-07-24 14:20:00,43.59,43.63,43.57,43.61,205087.0,36.9207,36.9545,36.9037,36.9376,205087.0
2018-07-24 14:25:00,43.61,43.62,43.6,43.61,85045.0,36.9376,36.9461,36.9291,36.9376,85045.0
2018-07-24 14:30:00,43.6,43.64,43.55,43.62,356422.0,36.9291,36.963,36.8868,36.9461,356422.0
2018-07-24 14:35:00,43.62,43.64,43.57,43.58,155807.0,36.9461,36.963,36.9037,36.9122,155807.0
2018-07-24 14:40:00,43.58,43.63,43.58,43.61,121529.0,36.9122,36.9545,36.9122,36.9376,121529.0
2018-07-24 14:45:00,43.61,43.66,43.6,43.64,95620.0,36.9376,36.9799,36.9291,36.963,95620.0
2018-07-24 14:50:00,43.63,43.64,43.59,43.62,100109.0,36.9545,36.963,36.9207,36.9461,100109.0
2018-07-24 14:55:00,43.62,43.66,43.6,43.65,241955.0,36.9461,36.9799,36.9291,36.9715,241955.0
2018-07-24 15:00:00,43.64,43.66,43.63,43.64,106359.0,36.963,36.9799,36.9545,36.963,106359.0
2018-07-24 15:05:00,43.64,43.67,43.64,43.66,195919.0,36.963,36.9884,36.963,36.9799,195919.0
2018-07-24 15:10:00,43.66,43.66,43.64,43.66,137062.0,36.9799,36.9799,36.963,36.9799,137062.0
2018-07-24 15:15:00,43.66,43.67,43.63,43.66,110205.0,36.9799,36.9884,36.9545,36.9799,110205.0
2018-07-24 15:20:00,43.66,43.67,43.64,43.65,180058.0,36.9799,36.9884,36.963,36.9715,180058.0
2018-07-24 15:25:00,43.65,43.67,43.63,43.66,179421.0,36.9715,36.9884,36.9545,36.9799,179421.0
2018-07-24 15:30:00,43.66,43.69,43.65,43.66,341511.0,36.9799,37.0054,36.9715,36.9799,341511.0
2018-07-24 15:35:00,43.66,43.66,43.64,43.65,231265.0,36.9799,36.9799,36.963,36.9715,231265.0
2018-07-24 15:40:00,43.65,43.67,43.64,43.66,426980.0,36.9715,36.9884,36.963,36.9799,426980.0
2018-07-24 15:45:00,43.66,43.67,43.64,43.65,449583.0,36.9799,36.9884,36.963,36.9715,449583.0
2018-07-24 15:50:00,43.66,43.69,43.64,43.68,999746.0,36.9799,37.0054,36.963,36.9969,999746.0
2018-07-24 15:55:00,43.68,43.68,43.64,43.65,2554103.0,36.9969,36.9969,36.963,36.9715,2554103.0
2018-07-25 09:30:00,43.83,43.9,43.8,43.85,1276743.0,37.1239,37.1832,37.0985,37.1409,1276743.0
2018-07-25 09:35:00,43.84,43.88,43.82,43.86,331621.0,37.1324,37.1663,37.1155,37.1493,331621.0
2018-07-25 09:40:00,43.86,43.87,43.84,43.87,173691.0,37.1493,37.1578,37.1324,37.1578,173691.0
2018-07-25 09:45:00,43.87,43.9,43.85,43.89,628919.0,37.1578,37.1832,37.1409,37.1748,628919.0
2018-07-25 09:50:00,43.9,43.9,43.85,43.87,279915.0,37.1832,37.1832,37.1409,37.1578,279915.0
2018-07-25 09:55:00,43.86,43.86,43.82,43.83,324134.0,37.1493,37.1493,37.1155,37.1239,324134.0
2018-07-25 10:00:00,43.84,43.86,43.82,43.83,246288.0,37.1324,37.1493,37.1155,37.1239,246288.0
2018-07-25 10:05:00,43.82,43.82,43.78,43.79,151741.0,37.1155,37.1155,37.0816,37.0901,151741.0
2018-07-25 10:10:00,43.79,43.8,43.75,43.78,358088.0,37.0901,37.0985,37.0562,37.0816,358088.0
2018-07-25 10:15:00,43.77,43.83,43.77,43.83,79623.0,37.0731,37.1239,37.0731,37.1239,79623.0
2018-07-25 10:20:00,43.83,43.85,43.82,43.82,373852.0,37.1239,37.1409,37.1155,37.1155,373852.0
2018-07-25 10:25:00,43.83,43.83,43.78,43.83,220958.0,37.1239,37.1239,37.0816,37.1239,220958.0
2018-07-25 10:30:00,43.83,43.87,43.82,43.87,197214.0,37.1239,37.1578,37.1155,37.1578,197214.0
2018-07-25 10:35:00,43.87,43.88,43.84,43.87,211151.0,37.1578,37.1663,37.1324,37.1578,211151.0
2018-07-25 10:40:00,43.87,43.88,43.78,43.79,240437.0,37.1578,37.1663,37.0816,37.0901,240437.0
2018-07-25 10:45:00,43.79,43.84,43.78,43.79,73423.0,37.0901,37.1324,37.0816,37.0901,73423.0
2018-07-25 10:50:00,43.8,43.81,43.76,43.77,108218.0,37.0985,37.107,37.0646,37.0731,108218.0
2018-07-25 10:55:00,43.76,43.78,43.74,43.76,78410.0,37.0646,37.0816,37.0477,37.0646,78410.0
2018-07-25 11:00:00,43.77,43.78,43.73,43.77,141005.0,37.0731,37.0816,37.0392,37.0731,141005.0
2018-07-25 11:05:00,43.77,43.78,43.73,43.76,124242.0,37.0731,37.0816,37.0392,37.0646,124242.0
2018-07-25 11:10:00,43.76,43.77,43.72,43.73,199169.0,37.0646,37.0731,37.0308,37.0392,199169.0
2018-07-25 11:15:00,43.74,43.77,43.74,43.77,140132.0,37.0477,37.0731,37.0477,37.0731,140132.0
2018-07-25 11:20:00,43.77,43.79,43.76,43.79,128202.0,37.0731,37.0901,37.0646,37.0901,128202.0
2018-07-25 11:25:00,43.78,43.82,43.78,43.82,81509.0,37.0816,37.1155,37.0816,37.1155,81509.0
2018-07-25 11:30:00,43.82,43.86,43.8,43.85,264704.0,37.1155,37.1493,37.0985,37.1409,264704.0
2018-07-25 11:35:00,43.84,43.85,43.82,43.83,172359.0,37.1324,37.1409,37.1155,37.1239,172359.0
2018-07-25 11:40:00,43.83,43.87,43.83,43.87,156423.0,37.1239,37.1578,37.1239,37.1578,156423.0
2018-07-25 11:45:00,43.87,43.89,43.86,43.88,268787.0,37.1578,37.1748,37.1493,37.1663,268787.0
2018-07-25 11:50:00,43.88,43.9,43.84,43.84,152766.0,37.1663,37.1832,37.1324,37.1324,152766.0
2018-07-25 11:55:00,43.85,43.9,43.85,43.9,113643.0,37.1409,37.1832,37.1409,37.1832,113643.0
2018-07-25 12:00:00,43.9,43.91,43.85,43.85,57404.0,37.1832,37.1917,37.1409,37.1409,57404.0
2018-07-25 12:05:00,43.86,43.89,43.85,43.87,243866.0,37.1493,37.1748,37.1409,37.1578,243866.0
2018-07-25 12:10:00,43.88,43.91,43.87,43.91,159319.0,37.1663,37.1917,37.1578,37.1917,159319.0
2018-07-25 12:15:00,43.91,43.92,43.9,43.91,239606.0,37.1917,37.2002,37.1832,37.1917,239606.0
2018-07-25 12:20:00,43.91,43.94,43.91,43.93,97628.0,37.1917,37.2171,37.1917,37.2086,97628.0
2018-07-25 12:25:00,43.93,43.94,43.91,43.93,27183.0,37.2086,37.2171,37.1917,37.2086,27183.0
2018-07-25 12:30:00,43.93,43.93,43.91,43.92,75286.0,37.2086,37.2086,37.1917,37.2002,75286.0
2018-07-25 12:35:00,43.92,43.94,43.92,43.94,29290.0,37.2002,37.2171,37.2002,37.2171,29290.0
2018-07-25 12:40:00,43.94,43.97,43.94,43.96,262346.0,37.2171,37.2425,37.2171,37.234,262346.0
2018-07-25 12:45:00,43.96,43.97,43.94,43.95,229549.0,37.234,37.2425,37.2171,37.2256,229549.0
2018-07-25 12:50:00,43.95,43.96,43.92,43.96,115275.0,37.2256,37.234,37.2002,37.234,115275.0
2018-07-25 12:55:00,43.95,43.96,43.93,43.95,132326.0,37.2256,37.234,37.2086,37.2256,132326.0
2018-07-25 13:00:00,43.95,43.99,43.95,43.97,73278.0,37.2256,37.2595,37.2256,37.2425,73278.0
2018-07-25 13:05:00,43.97,43.98,43.95,43.97,30158.0,37.2425,37.251,37.2256,37.2425,30158.0
2018-07-25 13:10:00,43.97,43.98,43.93,43.94,211305.0,37.2425,37.251,37.2086,37.2171,211305.0
2018-07-25 13:15:00,43.94,43.95,43.93,43.93,124375.0,37.2171,37.2256,37.2086,37.2086,124375.0
2018-07-25 13:20:00,43.93,43.98,43.92,43.96,205408.0,37.2086,37.251,37.2002,37.234,205408.0
2018-07-25 13:25:00,43.96,44.0,43.96,43.98,228450.0,37.234,37.2679,37.234,37.251,228450.0
2018-07-25 13:30:00,43.98,44.0,43.97,43.99,280813.0,37.251,37.2679,37.2425,37.2595,280813.0
2018-07-25 13:35:00,43.99,44.01,43.97,44.0,188575.0,37.2595,37.2764,37.2425,37.2679,188575.0
2018-07-25 13:40:00,44.0,44.02,43.98,44.01,163927.0,37.2679,37.2849,37.251,37.2764,163927.0
2018-07-25 13:45:00,44.01,44.03,44.0,44.02,139544.0,37.2764,37.2933,37.2679,37.2849,139544.0
2018-07-25 13:50:00,44.02,44.03,44.0,44.02,96743.0,37.2849,37.2933,37.2679,37.2849,96743.0
2018-07-25 13:55:00,44.02,44.04,44.0,44.04,130373.0,37.2849,37.3018,37.2679,37.3018,130373.0
2018-07-25 14:00:00,44.04,44.06,44.03,44.05,242879.0,37.3018,37.3187,37.2933,37.3103,242879.0
2018-07-25 14:05:00,44.05,44.09,44.02,44.08,287781.0,37.3103,37.3442,37.2849,37.3357,287781.0
2018-07-25 14:10:00,44.07,44.09,44.04,44.08,253684.0,37.3272,37.3442,37.3018,37.3357,253684.0
2018-07-25 14:15:00,44.08,44.11,44.08,44.1,566132.0,37.3357,37.3611,37.3357,37.3526,566132.0
2018-07-25 14:20:00,44.1,44.13,44.1,44.13,746306.0,37.3526,37.378,37.3526,37.378,746306.0
2018-07-25 14:25:00,44.13,44.17,44.12,44.14,642023.0,37.378,37.4119,37.3696,37.3865,642023.0
2018-07-25 14:30:00,44.13,44.18,44.13,44.17,135052.0,37.378,37.4204,37.378,37.4119,135052.0
2018-07-25 14:35:00,44.17,44.21,44.17,44.19,386263.0,37.4119,37.4458,37.4119,37.4289,386263.0
2018-07-25 14:40:00,44.18,44.19,44.15,44.16,160651.0,37.4204,37.4289,37.395,37.4034,160651.0
2018-07-25 14:45:00,44.16,44.18,44.15,44.17,152672.0,37.4034,37.4204,37.395,37.4119,152672.0
2018-07-25 14:50:00,44.17,44.18,44.13,44.14,290429.0,37.4119,37.4204,37.378,37.3865,290429.0
2018-07-25 14:55:00,44.14,44.15,44.11,44.11,167537.0,37.3865,37.395,37.3611,37.3611,167537.0
2018-07-25 15:00:00,44.12,44.14,44.09,44.11,261774.0,37.3696,37.3865,37.3442,37.3611,261774.0
2018-07-25 15:05:00,44.11,44.12,44.09,44.1,347776.0,37.3611,37.3696,37.3442,37.3526,347776.0
2018-07-25 15:10:00,44.1,44.12,44.09,44.1,262480.0,37.3526,37.3696,37.3442,37.3526,262480.0
2018-07-25 15:15:00,44.1,44.11,44.06,44.07,331420.0,37.3526,37.3611,37.3187,37.3272,331420.0
2018-07-25 15:20:00,44.07,44.1,44.07,44.1,274802.0,37.3272,37.3526,37.3272,37.3526,274802.0
2018-07-25 15:25:00,44.1,44.11,44.06,44.08,195302.0,37.3526,37.3611,37.3187,37.3357,195302.0
2018-07-25 15:30:00,44.08,44.08,44.04,44.05,177761.0,37.3357,37.3357,37.3018,37.3103,177761.0
2018-07-25 15:35:00,44.06,44.22,44.06,44.21,774867.0,37.3187,37.4543,37.3187,37.4458,774867.0
2018-07-25 15:40:00,44.21,44.3,44.2,44.3,841765.0,37.4458,37.522,37.4373,37.522,841765.0
2018-07-25 15:45:00,44.29,44.3,44.24,44.28,846601.0,37.5136,37.522,37.4712,37.5051,846601.0
2018-07-25 15:50:00,44.28,44.32,44.28,44.29,977647.0,37.5051,37.539,37.5051,37.5136,977647.0
2018-07-25 15:55:00,44.29,44.3,44.23,44.28,2713175.0,37.5136,37.522,37.4627,37.5051,2713175.0
2018-07-26 09:30:00,43.51,43.59,43.48,43.59,349648.0,36.8529,36.9207,36.8275,36.9207,349648.0
2018-07-26 09:35:00,43.59,43.61,43.55,43.59,604966.0,36.9207,36.9376,36.8868,36.9207,604966.0
2018-07-26 09:40:00,43.59,43.65,43.51,43.55,982878.0,36.9207,36.9715,36.8529,36.8868,982878.0
2018-07-26 09:45:00,43.55,43.57,43.47,43.49,506455.0,36.8868,36.9037,36.819,36.836,506455.0
2018-07-26 09:50:00,43.5,43.55,43.47,43.54,518568.0,36.8444,36.8868,36.819,36.8783,518568.0
2018-07-26 09:55:00,43.54,43.56,43.5,43.54,310816.0,36.8783,36.8952,36.8444,36.8783,310816.0
2018-07-26 10:00:00,43.54,43.58,43.51,43.54,759927.0,36.8783,36.9122,36.8529,36.8783,759927.0
2018-07-26 10:05:00,43.54,43.58,43.53,43.57,434243.0,36.8783,36.9122,36.8698,36.9037,434243.0
2018-07-26 10:10:00,43.57,43.59,43.55,43.56,1036270.0,36.9037,36.9207,36.8868,36.8952,1036270.0
2018-07-26 10:15:00,43.55,43.57,43.54,43.56,526069.0,36.8868,36.9037,36.8783,36.8952,526069.0
2018-07-26 10:20:00,43.57,43.57,43.46,43.48,498482.0,36.9037,36.9037,36.8105,36.8275,498482.0
2018-07-26 10:25:00,43.48,43.48,43.41,43.42,474417.0,36.8275,36.8275,36.7682,36.7767,474417.0
2018-07-26 10:30:00,43.42,43.43,43.35,43.36,492644.0,36.7767,36.7851,36.7174,36.7258,492644.0
2018-07-26 10:35:00,43.36,43.44,43.34,43.44,366495.0,36.7258,36.7936,36.7089,36.7936,366495.0
2018-07-26 10:40:00,43.44,43.45,43.38,43.44,188599.0,36.7936,36.8021,36.7428,36.7936,188599.0
2018-07-26 10:45:00,43.44,43.46,43.4,43.42,90148.0,36.7936,36.8105,36.7597,36.7767,90148.0
2018-07-26 10:50:00,43.42,43.48,43.42,43.48,96959.0,36.7767,36.8275,36.7767,36.8275,96959.0
2018-07-26 10:55:00,43.48,43.49,43.46,43.47,91690.0,36.8275,36.836,36.8105,36.819,91690.0
2018-07-26 11:00:00,43.48,43.5,43.46,43.48,156242.0,36.8275,36.8444,36.8105,36.8275,156242.0
2018-07-26 11:05:00,43.47,43.52,43.47,43.52,196491.0,36.819,36.8614,36.819,36.8614,196491.0
2018-07-26 11:10:00,43.52,43.53,43.48,43.48,140229.0,36.8614,36.8698,36.8275,36.8275,140229.0
2018-07-26 11:15:00,43.49,43.49,43.46,43.48,94969.0,36.836,36.836,36.8105,36.8275,94969.0
2018-07-26 11:20:00,43.49,43.54,43.48,43.53,254498.0,36.836,36.8783,36.8275,36.8698,254498.0
2018-07-26 11:25:00,43.53,43.54,43.5,43.54,116953.0,36.8698,36.8783,36.8444,36.8783,116953.0
2018-07-26 11:30:00,43.53,43.58,43.53,43.54,261406.0,36.8698,36.9122,36.8698,36.8783,261406.0
2018-07-26 11:35:00,43.54,43.54,43.49,43.51,298296.0,36.8783,36.8783,36.836,36.8529,298296.0
2018-07-26 11:40:00,43.51,43.53,43.48,43.52,344288.0,36.8529,36.8698,36.8275,36.8614,344288.0
2018-07-26 11:45:00,43.52,43.55,43.49,43.5,148862.0,36.8614,36.8868,36.836,36.8444,148862.0
2018-07-26 11:50:00,43.5,43.5,43.46,43.48,77639.0,36.8444,36.8444,36.8105,36.8275,77639.0
2018-07-26 11:55:00,43.48,43.52,43.47,43.51,67118.0,36.8275,36.8614,36.819,36.8529,67118.0
2018-07-26 12:00:00,43.51,43.53,43.49,43.52,98391.0,36.8529,36.8698,36.836,36.8614,98391.0
2018-07-26 12:05:00,43.52,43.53,43.48,43.48,64754.0,36.8614,36.8698,36.8275,36.8275,64754.0
2018-07-26 12:10:00,43.48,43.51,43.47,43.48,65909.0,36.8275,36.8529,36.819,36.8275,65909.0
2018-07-26 12:15:00,43.48,43.49,43.47,43.47,35432.0,36.8275,36.836,36.819,36.819,35432.0
2018-07-26 12:20:00,43.48,43.48,43.44,43.46,110674.0,36.8275,36.8275,36.7936,36.8105,110674.0
2018-07-26 12:25:00,43.46,43.48,43.44,43.46,44331.0,36.8105,36.8275,36.7936,36.8105,44331.0
2018-07-26 12:30:00,43.46,43.48,43.44,43.45,30188.0,36.8105,36.8275,36.7936,36.8021,30188.0
2018-07-26 12:35:00,43.45,43.48,43.45,43.47,43986.0,36.8021,36.8275,36.8021,36.819,43986.0
2018-07-26 12:40:00,43.47,43.47,43.45,43.46,32818.0,36.819,36.819,36.8021,36.8105,32818.0
2018-07-26 12:45:00,43.45,43.47,43.41,43.43,30464.0,36.8021,36.819,36.7682,36.7851,30464.0
2018-07-26 12:50:00,43.44,43.44,43.38,43.41,271433.0,36.7936,36.7936,36.7428,36.7682,271433.0
2018-07-26 12:55:00,43.41,43.43,43.38,43.39,199247.0,36.7682,36.7851,36.7428,36.7513,199247.0
2018-07-26 13:00:00,43.39,43.41,43.37,43.41,67424.0,36.7513,36.7682,36.7343,36.7682,67424.0
2018-07-26 13:05:00,43.4,43.41,43.38,43.4,99578.0,36.7597,36.7682,36.7428,36.7597,99578.0
2018-07-26 13:10:00,43.39,43.41,43.39,43.4,73629.0,36.7513,36.7682,36.7513,36.7597,73629.0
2018-07-26 13:15:00,43.4,43.43,43.38,43.41,53073.0,36.7597,36.7851,36.7428,36.7682,53073.0
2018-07-26 13:20:00,43.41,43.45,43.41,43.44,46613.0,36.7682,36.8021,36.7682,36.7936,46613.0
2018-07-26 13:25:00,43.43,43.45,43.42,43.44,41901.0,36.7851,36.8021,36.7767,36.7936,41901.0
2018-07-26 13:30:00,43.43,43.44,43.41,43.41,50880.0,36.7851,36.7936,36.7682,36.7682,50880.0
2018-07-26 13:35:00,43.42,43.43,43.4,43.41,59283.0,36.7767,36.7851,36.7597,36.7682,59283.0
2018-07-26 13:40:00,43.41,43.42,43.39,43.4,48821.0,36.7682,36.7767,36.7513,36.7597,48821.0
2018-07-26 13:45:00,43.4,43.41,43.38,43.4,103208.0,36.7597,36.7682,36.7428,36.7597,103208.0
2018-07-26 13:50:00,43.39,43.41,43.38,43.38,57769.0,36.7513,36.7682,36.7428,36.7428,57769.0
2018-07-26 13:55:00,43.38,43.4,43.36,43.38,119552.0,36.7428,36.7597,36.7258,36.7428,119552.0
2018-07-26 14:00:00,43.38,43.39,43.35,43.37,60042.0,36.7428,36.7513,36.7174,36.7343,60042.0
2018-07-26 14:05:00,43.37,43.39,43.35,43.37,63002.0,36.7343,36.7513,36.7174,36.7343,63002.0
2018-07-26 14:10:00,43.37,43.38,43.36,43.37,79615.0,36.7343,36.7428,36.7258,36.7343,79615.0
2018-07-26 14:15:00,43.37,43.39,43.34,43.36,197005.0,36.7343,36.7513,36.7089,36.7258,197005.0
2018-07-26 14:20:00,43.36,43.41,43.34,43.41,411426.0,36.7258,36.7682,36.7089,36.7682,411426.0
2018-07-26 14:25:00,43.41,43.44,43.39,43.44,373205.0,36.7682,36.7936,36.7513,36.7936,373205.0
2018-07-26 14:30:00,43.44,43.5,43.43,43.48,728846.0,36.7936,36.8444,36.7851,36.8275,728846.0
2018-07-26 14:35:00,43.49,43.52,43.49,43.52,565428.0,36.836,36.8614,36.836,36.8614,565428.0
2018-07-26 14:40:00,43.52,43.52,43.49,43.51,129383.0,36.8614,36.8614,36.836,36.8529,129383.0
2018-07-26 14:45:00,43.5,43.52,43.48,43.48,81915.0,36.8444,36.8614,36.8275,36.8275,81915.0
2018-07-26 14:50:00,43.49,43.5,43.49,43.49,27079.0,36.836,36.8444,36.836,36.836,27079.0
2018-07-26 14:55:00,43.49,43.49,43.46,43.47,163276.0,36.836,36.836,36.8105,36.819,163276.0
2018-07-26 15:00:00,43.47,43.47,43.44,43.47,90712.0,36.819,36.819,36.7936,36.819,90712.0
2018-07-26 15:05:00,43.46,43.48,43.45,43.47,97802.0,36.8105,36.8275,36.8021,36.819,97802.0
2018-07-26 15:10:00,43.47,43.47,43.43,43.47,146358.0,36.819,36.819,36.7851,36.819,146358.0
2018-07-26 15:15:00,43.47,43.48,43.44,43.44,121636.0,36.819,36.8275,36.7936,36.7936,121636.0
2018-07-26 15:20:00,43.45,43.46,43.42,43.43,141417.0,36.8021,36.8105,36.7767,36.7851,141417.0
2018-07-26 15:25:00,43.43,43.46,43.42,43.45,136792.0,36.7851,36.8105,36.7767,36.8021,136792.0
2018-07-26 15:30:00,43.45,43.48,43.45,43.47,130469.0,36.8021,36.8275,36.8021,36.819,130469.0
2018-07-26 15:35:00,43.47,43.47,43.43,43.45,185881.0,36.819,36.819,36.7851,36.8021,185881.0
2018-07-26 15:40:00,43.45,43.45,43.4,43.41,170049.0,36.8021,36.8021,36.7597,36.7682,170049.0
2018-07-26 15:45:00,43.41,43.43,43.39,43.42,251615.0,36.7682,36.7851,36.7513,36.7767,251615.0
2018-07-26 15:50:00,43.41,43.46,43.39,43.45,567409.0,36.7682,36.8105,36.7513,36.8021,567409.0
2018-07-26 15:55:00,43.46,43.51,43.44,43.47,1611391.0,36.8105,36.8529,36.7936,36.819,1611391.0
2018-07-27 09:30:00,43.49,43.56,43.47,43.52,280721.0,36.836,36.8952,36.819,36.8614,280721.0
2018-07-27 09:35:00,43.52,43.54,43.5,43.52,253528.0,36.8614,36.8783,36.8444,36.8614,253528.0
2018-07-27 09:40:00,43.52,43.57,43.51,43.55,334857.0,36.8614,36.9037,36.8529,36.8868,334857.0
2018-07-27 09:45:00,43.55,43.61,43.54,43.6,263001.0,36.8868,36.9376,36.8783,36.9291,263001.0
2018-07-27 09:50:00,43.6,43.61,43.57,43.59,174253.0,36.9291,36.9376,36.9037,36.9207,174253.0
2018-07-27 09:55:00,43.6,43.61,43.52,43.52,238537.0,36.9291,36.9376,36.8614,36.8614,238537.0
2018-07-27 10:00:00,43.52,43.59,43.51,43.58,269249.0,36.8614,36.9207,36.8529,36.9122,269249.0
2018-07-27 10:05:00,43.59,43.64,43.58,43.64,95903.0,36.9207,36.963,36.9122,36.963,95903.0
2018-07-27 10:10:00,43.64,43.64,43.59,43.6,172511.0,36.963,36.963,36.9207,36.9291,172511.0
2018-07-27 10:15:00,43.6,43.64,43.59,43.63,75052.0,36.9291,36.963,36.9207,36.9545,75052.0
2018-07-27 10:20:00,43.63,43.66,43.62,43.63,160482.0,36.9545,36.9799,36.9461,36.9545,160482.0
2018-07-27 10:25:00,43.62,43.63,43.57,43.58,124524.0,36.9461,36.9545,36.9037,36.9122,124524.0
2018-07-27 10:30:00,43.58,43.62,43.56,43.59,307768.0,36.9122,36.9461,36.8952,36.9207,307768.0
2018-07-27 10:35:00,43.58,43.6,43.56,43.58,208514.0,36.9122,36.9291,36.8952,36.9122,208514.0
2018-07-27 10:40:00,43.57,43.58,43.52,43.56,84682.0,36.9037,36.9122,36.8614,36.8952,84682.0
2018-07-27 10:45:00,43.57,43.58,43.53,43.54,215752.0,36.9037,36.9122,36.8698,36.8783,215752.0
2018-07-27 10:50:00,43.54,43.56,43.53,43.55,111915.0,36.8783,36.8952,36.8698,36.8868,111915.0
2018-07-27 10:55:00,43.55,43.57,43.52,43.57,117299.0,36.8868,36.9037,36.8614,36.9037,117299.0
2018-07-27 11:00:00,43.58,43.62,43.57,43.62,111627.0,36.9122,36.9461,36.9037,36.9461,111627.0
2018-07-27 11:05:00,43.62,43.62,43.58,43.59,113718.0,36.9461,36.9461,36.9122,36.9207,113718.0
2018-07-27 11:10:00,43.59,43.61,43.55,43.57,129387.0,36.9207,36.9376,36.8868,36.9037,129387.0
2018-07-27 11:15:00,43.57,43.57,43.53,43.55,119699.0,36.9037,36.9037,36.8698,36.8868,119699.0
2018-07-27 11:20:00,43.55,43.58,43.54,43.57,52928.0,36.8868,36.9122,36.8783,36.9037,52928.0
2018-07-27 11:25:00,43.57,43.58,43.54,43.58,45984.0,36.9037,36.9122,36.8783,36.9122,45984.0
2018-07-27 11:30:00,43.57,43.59,43.53,43.59,135185.0,36.9037,36.9207,36.8698,36.9207,135185.0
2018-07-27 11:35:00,43.59,43.63,43.57,43.62,94305.0,36.9207,36.9545,36.9037,36.9461,94305.0
2018-07-27 11:40:00,43.62,43.63,43.59,43.59,144012.0,36.9461,36.9545,36.9207,36.9207,144012.0
2018-07-27 11:45:00,43.59,43.6,43.57,43.58,132093.0,36.9207,36.9291,36.9037,36.9122,132093.0
2018-07-27 11:50:00,43.59,43.61,43.57,43.59,170241.0,36.9207,36.9376,36.9037,36.9207,170241.0
2018-07-27 11:55:00,43.6,43.61,43.55,43.56,73036.0,36.9291,36.9376,36.8868,36.8952,73036.0
2018-07-27 12:00:00,43.55,43.56,43.49,43.5,356912.0,36.8868,36.8952,36.836,36.8444,356912.0
2018-07-27 12:05:00,43.5,43.52,43.48,43.52,248166.0,36.8444,36.8614,36.8275,36.8614,248166.0
2018-07-27 12:10:00,43.52,43.55,43.52,43.54,113355.0,36.8614,36.8868,36.8614,36.8783,113355.0
2018-07-27 12:15:00,43.53,43.55,43.52,43.55,43877.0,36.8698,36.8868,36.8614,36.8868,43877.0
2018-07-27 12:20:00,43.55,43.55,43.52,43.53,73480.0,36.8868,36.8868,36.8614,36.8698,73480.0
2018-07-27 12:25:00,43.54,43.55,43.51,43.54,77592.0,36.8783,36.8868,36.8529,36.8783,77592.0
2018-07-27 12:30:00,43.54,43.54,43.49,43.5,129683.0,36.8783,36.8783,36.836,36.8444,129683.0
2018-07-27 12:35:00,43.49,43.5,43.41,43.41,188699.0,36.836,36.8444,36.7682,36.7682,188699.0
2018-07-27 12:40:00,43.4,43.43,43.38,43.41,199544.0,36.7597,36.7851,36.7428,36.7682,199544.0
2018-07-27 12:45:00,43.41,43.42,43.35,43.35,202990.0,36.7682,36.7767,36.7174,36.7174,202990.0
2018-07-27 12:50:00,43.35,43.36,43.32,43.34,177434.0,36.7174,36.7258,36.692,36.7089,177434.0
2018-07-27 12:55:00,43.34,43.36,43.27,43.28,398023.0,36.7089,36.7258,36.6496,36.6581,398023.0
2018-07-27 13:00:00,43.27,43.28,43.2,43.27,486770.0,36.6496,36.6581,36.5903,36.6496,486770.0
2018-07-27 13:05:00,43.27,43.33,43.26,43.3,218074.0,36.6496,36.7004,36.6411,36.675,218074.0
2018-07-27 13:10:00,43.3,43.3,43.25,43.27,205318.0,36.675,36.675,36.6327,36.6496,205318.0
2018-07-27 13:15:00,43.28,43.28,43.21,43.27,215267.0,36.6581,36.6581,36.5988,36.6496,215267.0
2018-07-27 13:20:00,43.27,43.29,43.25,43.27,100746.0,36.6496,36.6666,36.6327,36.6496,100746.0
2018-07-27 13:25:00,43.27,43.32,43.26,43.31,72798.0,36.6496,36.692,36.6411,36.6835,72798.0
2018-07-27 13:30:00,43.31,43.31,43.26,43.29,55407.0,36.6835,36.6835,36.6411,36.6666,55407.0
2018-07-27 13:35:00,43.29,43.32,43.26,43.31,115255.0,36.6666,36.692,36.6411,36.6835,115255.0
2018-07-27 13:40:00,43.31,43.33,43.29,43.32,74114.0,36.6835,36.7004,36.6666,36.692,74114.0
2018-07-27 13:45:00,43.32,43.37,43.32,43.37,385477.0,36.692,36.7343,36.692,36.7343,385477.0
2018-07-27 13:50:00,43.37,43.38,43.35,43.36,144742.0,36.7343,36.7428,36.7174,36.7258,144742.0
2018-07-27 13:55:00,43.36,43.37,43.31,43.32,308604.0,36.7258,36.7343,36.6835,36.692,308604.0
2018-07-27 14:00:00,43.32,43.34,43.3,43.3,107723.0,36.692,36.7089,36.675,36.675,107723.0
2018-07-27 14:05:00,43.3,43.31,43.26,43.26,163867.0,36.675,36.6835,36.6411,36.6411,163867.0
2018-07-27 14:10:00,43.27,43.27,43.23,43.24,180624.0,36.6496,36.6496,36.6157,36.6242,180624.0
2018-07-27 14:15:00,43.24,43.24,43.19,43.2,170683.0,36.6242,36.6242,36.5819,36.5903,170683.0
2018-07-27 14:20:00,43.2,43.21,43.19,43.21,126049.0,36.5903,36.5988,36.5819,36.5988,126049.0
2018-07-27 14:25:00,43.21,43.22,43.17,43.21,230602.0,36.5988,36.6073,36.5649,36.5988,230602.0
2018-07-27 14:30:00,43.21,43.28,43.19,43.25,176418.0,36.5988,36.6581,36.5819,36.6327,176418.0
2018-07-27 14:35:00,43.25,43.25,43.19,43.19,90122.0,36.6327,36.6327,36.5819,36.5819,90122.0
2018-07-27 14:40:00,43.19,43.26,43.18,43.22,127419.0,36.5819,36.6411,36.5734,36.6073,127419.0
2018-07-27 14:45:00,43.22,43.27,43.21,43.24,113512.0,36.6073,36.6496,36.5988,36.6242,113512.0
2018-07-27 14:50:00,43.24,43.3,43.24,43.29,105848.0,36.6242,36.675,36.6242,36.6666,105848.0
2018-07-27 14:55:00,43.29,43.29,43.25,43.26,94648.0,36.6666,36.6666,36.6327,36.6411,94648.0
2018-07-27 15:00:00,43.26,43.32,43.26,43.32,118452.0,36.6411,36.692,36.6411,36.692,118452.0
2018-07-27 15:05:00,43.32,43.35,43.3,43.33,168566.0,36.692,36.7174,36.675,36.7004,168566.0
2018-07-27 15:10:00,43.33,43.36,43.31,43.34,84432.0,36.7004,36.7258,36.6835,36.7089,84432.0
2018-07-27 15:15:00,43.34,43.36,43.33,43.34,76788.0,36.7089,36.7258,36.7004,36.7089,76788.0
2018-07-27 15:20:00,43.34,43.37,43.33,43.37,56120.0,36.7089,36.7343,36.7004,36.7343,56120.0
2018-07-27 15:25:00,43.36,43.37,43.31,43.34,811014.0,36.7258,36.7343,36.6835,36.7089,811014.0
2018-07-27 15:30:00,43.35,43.41,43.35,43.41,227683.0,36.7174,36.7682,36.7174,36.7682,227683.0
2018-07-27 15:35:00,43.4,43.42,43.37,43.41,208348.0,36.7597,36.7767,36.7343,36.7682,208348.0
2018-07-27 15:40:00,43.4,43.46,43.4,43.44,342221.0,36.7597,36.8105,36.7597,36.7936,342221.0
2018-07-27 15:45:00,43.44,43.44,43.4,43.42,163595.0,36.7936,36.7936,36.7597,36.7767,163595.0
2018-07-27 15:50:00,43.42,43.45,43.41,43.42,205865.0,36.7767,36.8021,36.7682,36.7767,205865.0
2018-07-27 15:55:00,43.42,43.44,43.4,43.41,477675.0,36.7767,36.7936,36.7597,36.7682,477675.0
2018-07-30 09:30:00,43.5,43.6,43.46,43.54,254877.0,36.8444,36.9291,36.8105,36.8783,254877.0
2018-07-30 09:35:00,43.53,43.55,43.49,43.5,309675.0,36.8698,36.8868,36.836,36.8444,309675.0
2018-07-30 09:40:00,43.49,43.52,43.43,43.44,317044.0,36.836,36.8614,36.7851,36.7936,317044.0
2018-07-30 09:45:00,43.44,43.52,43.43,43.49,368763.0,36.7936,36.8614,36.7851,36.836,368763.0
2018-07-30 09:50:00,43.5,43.52,43.44,43.44,252394.0,36.8444,36.8614,36.7936,36.7936,252394.0
2018-07-30 09:55:00,43.45,43.47,43.42,43.45,146211.0,36.8021,36.819,36.7767,36.8021,146211.0
2018-07-30 10:00:00,43.45,43.48,43.42,43.44,221576.0,36.8021,36.8275,36.7767,36.7936,221576.0
2018-07-30 10:05:00,43.44,43.48,43.42,43.47,220096.0,36.7936,36.8275,36.7767,36.819,220096.0
2018-07-30 10:10:00,43.48,43.48,43.4,43.41,178959.0,36.8275,36.8275,36.7597,36.7682,178959.0
2018-07-30 10:15:00,43.41,43.47,43.39,43.47,259994.0,36.7682,36.819,36.7513,36.819,259994.0
2018-07-30 10:20:00,43.47,43.49,43.44,43.46,238440.0,36.819,36.836,36.7936,36.8105,238440.0
2018-07-30 10:25:00,43.46,43.52,43.43,43.52,138062.0,36.8105,36.8614,36.7851,36.8614,138062.0
2018-07-30 10:30:00,43.52,43.52,43.48,43.48,82875.0,36.8614,36.8614,36.8275,36.8275,82875.0
2018-07-30 10:35:00,43.48,43.48,43.42,43.45,143980.0,36.8275,36.8275,36.7767,36.8021,143980.0
2018-07-30 10:40:00,43.44,43.45,43.4,43.43,69046.0,36.7936,36.8021,36.7597,36.7851,69046.0
2018-07-30 10:45:00,43.43,43.45,43.42,43.42,55497.0,36.7851,36.8021,36.7767,36.7767,55497.0
2018-07-30 10:50:00,43.42,43.45,43.4,43.41,100919.0,36.7767,36.8021,36.7597,36.7682,100919.0
2018-07-30 10:55:00,43.41,43.43,43.39,43.4,58343.0,36.7682,36.7851,36.7513,36.7597,58343.0
2018-07-30 11:00:00,43.4,43.4,43.37,43.39,78523.0,36.7597,36.7597,36.7343,36.7513,78523.0
2018-07-30 11:05:00,43.4,43.43,43.39,43.39,42085.0,36.7597,36.7851,36.7513,36.7513,42085.0
2018-07-30 11:10:00,43.4,43.41,43.36,43.38,108864.0,36.7597,36.7682,36.7258,36.7428,108864.0
2018-07-30 11:15:00,43.38,43.4,43.34,43.37,85650.0,36.7428,36.7597,36.7089,36.7343,85650.0
2018-07-30 11:20:00,43.38,43.4,43.36,43.37,128850.0,36.7428,36.7597,36.7258,36.7343,128850.0
2018-07-30 11:25:00,43.37,43.38,43.34,43.34,85893.0,36.7343,36.7428,36.7089,36.7089,85893.0
2018-07-30 11:30:00,43.34,43.39,43.34,43.39,179448.0,36.7089,36.7513,36.7089,36.7513,179448.0
2018-07-30 11:35:00,43.39,43.39,43.35,43.36,73115.0,36.7513,36.7513,36.7174,36.7258,73115.0
2018-07-30 11:40:00,43.36,43.41,43.36,43.37,41801.0,36.7258,36.7682,36.7258,36.7343,41801.0
2018-07-30 11:45:00,43.37,43.38,43.34,43.34,45000.0,36.7343,36.7428,36.7089,36.7089,45000.0
2018-07-30 11:50:00,43.34,43.38,43.34,43.36,63328.0,36.7089,36.7428,36.7089,36.7258,63328.0
2018-07-30 11:55:00,43.35,43.4,43.35,43.38,82235.0,36.7174,36.7597,36.7174,36.7428,82235.0
2018-07-30 12:00:00,43.37,43.37,43.34,43.35,69807.0,36.7343,36.7343,36.7089,36.7174,69807.0
2018-07-30 12:05:00,43.34,43.36,43.32,43.33,78116.0,36.7089,36.7258,36.692,36.7004,78116.0
2018-07-30 12:10:00,43.33,43.34,43.29,43.3,58903.0,36.7004,36.7089,36.6666,36.675,58903.0
2018-07-30 12:15:00,43.3,43.32,43.29,43.3,41733.0,36.675,36.692,36.6666,36.675,41733.0
2018-07-30 12:20:00,43.3,43.32,43.29,43.3,66362.0,36.675,36.692,36.6666,36.675,66362.0
2018-07-30 12:25:00,43.3,43.32,43.29,43.3,52483.0,36.675,36.692,36.6666,36.675,52483.0
2018-07-30 12:30:00,43.3,43.32,43.28,43.28,51528.0,36.675,36.692,36.6581,36.6581,51528.0
2018-07-30 12:35:00,43.28,43.3,43.27,43.27,48999.0,36.6581,36.675,36.6496,36.6496,48999.0
2018-07-30 12:40:00,43.27,43.28,43.23,43.25,156599.0,36.6496,36.6581,36.6157,36.6327,156599.0
2018-07-30 12:45:00,43.25,43.26,43.2,43.22,304529.0,36.6327,36.6411,36.5903,36.6073,304529.0
2018-07-30 12:50:00,43.21,43.25,43.21,43.24,115347.0,36.5988,36.6327,36.5988,36.6242,115347.0
2018-07-30 12:55:00,43.24,43.29,43.24,43.29,83075.0,36.6242,36.6666,36.6242,36.6666,83075.0
2018-07-30 13:00:00,43.29,43.29,43.23,43.23,45634.0,36.6666,36.6666,36.6157,36.6157,45634.0
2018-07-30 13:05:00,43.23,43.29,43.22,43.29,76345.0,36.6157,36.6666,36.6073,36.6666,76345.0
2018-07-30 13:10:00,43.3,43.32,43.29,43.31,47441.0,36.675,36.692,36.6666,36.6835,47441.0
2018-07-30 13:15:00,43.31,43.32,43.29,43.29,16454.0,36.6835,36.692,36.6666,36.6666,16454.0
2018-07-30 13:20:00,43.3,43.34,43.29,43.33,111535.0,36.675,36.7089,36.6666,36.7004,111535.0
2018-07-30 13:25:00,43.34,43.35,43.32,43.34,68894.0,36.7089,36.7174,36.692,36.7089,68894.0
2018-07-30 13:30:00,43.34,43.36,43.32,43.34,71214.0,36.7089,36.7258,36.692,36.7089,71214.0
2018-07-30 13:35:00,43.34,43.35,43.32,43.34,61107.0,36.7089,36.7174,36.692,36.7089,61107.0
2018-07-30 13:40:00,43.35,43.35,43.32,43.33,52984.0,36.7174,36.7174,36.692,36.7004,52984.0
2018-07-30 13:45:00,43.33,43.35,43.32,43.34,21812.0,36.7004,36.7174,36.692,36.7089,21812.0
2018-07-30 13:50:00,43.34,43.39,43.33,43.37,58963.0,36.7089,36.7513,36.7004,36.7343,58963.0
2018-07-30 13:55:00,43.37,43.38,43.36,43.38,39840.0,36.7343,36.7428,36.7258,36.7428,39840.0
2018-07-30 14:00:00,43.37,43.4,43.36,43.4,29707.0,36.7343,36.7597,36.7258,36.7597,29707.0
2018-07-30 14:05:00,43.4,43.41,43.39,43.39,65263.0,36.7597,36.7682,36.7513,36.7513,65263.0
2018-07-30 14:10:00,43.4,43.4,43.38,43.39,44024.0,36.7597,36.7597,36.7428,36.7513,44024.0
2018-07-30 14:15:00,43.39,43.41,43.39,43.4,21486.0,36.7513,36.7682,36.7513,36.7597,21486.0
2018-07-30 14:20:00,43.39,43.39,43.36,43.37,87062.0,36.7513,36.7513,36.7258,36.7343,87062.0
2018-07-30 14:25:00,43.37,43.38,43.36,43.37,27102.0,36.7343,36.7428,36.7258,36.7343,27102.0
2018-07-30 14:30:00,43.37,43.38,43.35,43.38,71207.0,36.7343,36.7428,36.7174,36.7428,71207.0
2018-07-30 14:35:00,43.38,43.42,43.34,43.35,147225.0,36.7428,36.7767,36.7089,36.7174,147225.0
2018-07-30 14:40:00,43.35,43.36,43.34,43.34,71135.0,36.7174,36.7258,36.7089,36.7089,71135.0
2018-07-30 14:45:00,43.34,43.35,43.32,43.33,83006.0,36.7089,36.7174,36.692,36.7004,83006.0
2018-07-30 14:50:00,43.33,43.37,43.33,43.35,169193.0,36.7004,36.7343,36.7004,36.7174,169193.0
2018-07-30 14:55:00,43.36,43.38,43.32,43.33,188995.0,36.7258,36.7428,36.692,36.7004,188995.0
2018-07-30 15:00:00,43.33,43.36,43.32,43.35,60907.0,36.7004,36.7258,36.692,36.7174,60907.0
2018-07-30 15:05:00,43.36,43.37,43.34,43.35,75941.0,36.7258,36.7343,36.7089,36.7174,75941.0
2018-07-30 15:10:00,43.35,43.36,43.31,43.33,36516.0,36.7174,36.7258,36.6835,36.7004,36516.0
2018-07-30 15:15:00,43.33,43.33,43.29,43.3,75982.0,36.7004,36.7004,36.6666,36.675,75982.0
2018-07-30 15:20:00,43.31,43.32,43.3,43.3,37214.0,36.6835,36.692,36.675,36.675,37214.0
2018-07-30 15:25:00,43.29,43.3,43.27,43.28,111329.0,36.6666,36.675,36.6496,36.6581,111329.0
2018-07-30 15:30:00,43.28,43.35,43.27,43.34,188889.0,36.6581,36.7174,36.6496,36.7089,188889.0
2018-07-30 15:35:00,43.34,43.34,43.3,43.3,82578.0,36.7089,36.7089,36.675,36.675,82578.0
2018-07-30 15:40:00,43.3,43.32,43.29,43.3,114262.0,36.675,36.692,36.6666,36.675,114262.0
2018-07-30 15:45:00,43.3,43.32,43.27,43.28,233029.0,36.675,36.692,36.6496,36.6581,233029.0
2018-07-30 15:50:00,43.28,43.33,43.27,43.32,294279.0,36.6581,36.7004,36.6496,36.692,294279.0
2018-07-30 15:55:00,43.32,43.34,43.29,43.31,526436.0,36.692,36.7089,36.6666,36.6835,526436.0
2018-07-31 09:30:00,43.33,43.38,43.2,43.37,1163810.0,36.7004,36.7428,36.5903,36.7343,1163810.0
2018-07-31 09:35:00,43.37,43.42,43.32,43.36,729754.0,36.7343,36.7767,36.692,36.7258,729754.0
2018-07-31 09:40:00,43.37,43.39,43.33,43.37,482554.0,36.7343,36.7513,36.7004,36.7343,482554.0
2018-07-31 09:45:00,43.37,43.41,43.32,43.32,420452.0,36.7343,36.7682,36.692,36.692,420452.0
2018-07-31 09:50:00,43.32,43.34,43.29,43.31,617288.0,36.692,36.7089,36.6666,36.6835,617288.0
2018-07-31 09:55:00,43.32,43.33,43.26,43.27,443184.0,36.692,36.7004,36.6411,36.6496,443184.0
2018-07-31 10:00:00,43.27,43.36,43.26,43.35,470234.0,36.6496,36.7258,36.6411,36.7174,470234.0
2018-07-31 10:05:00,43.36,43.4,43.33,43.4,250298.0,36.7258,36.7597,36.7004,36.7597,250298.0
2018-07-31 10:10:00,43.4,43.41,43.33,43.34,208290.0,36.7597,36.7682,36.7004,36.7089,208290.0
2018-07-31 10:15:00,43.34,43.36,43.25,43.25,577521.0,36.7089,36.7258,36.6327,36.6327,577521.0
2018-07-31 10:20:00,43.26,43.26,43.16,43.19,2783791.0,36.6411,36.6411,36.5564,36.5819,2783791.0
2018-07-31 10:25:00,43.19,43.22,43.17,43.19,458226.0,36.5819,36.6073,36.5649,36.5819,458226.0
2018-07-31 10:30:00,43.19,43.21,43.17,43.21,453055.0,36.5819,36.5988,36.5649,36.5988,453055.0
2018-07-31 10:35:00,43.2,43.24,43.19,43.19,453828.0,36.5903,36.6242,36.5819,36.5819,453828.0
2018-07-31 10:40:00,43.19,43.2,43.15,43.19,497895.0,36.5819,36.5903,36.548,36.5819,497895.0
2018-07-31 10:45:00,43.19,43.23,43.18,43.22,137364.0,36.5819,36.6157,36.5734,36.6073,137364.0
2018-07-31 10:50:00,43.22,43.24,43.19,43.21,263714.0,36.6073,36.6242,36.5819,36.5988,263714.0
2018-07-31 10:55:00,43.21,43.27,43.2,43.25,237895.0,36.5988,36.6496,36.5903,36.6327,237895.0
2018-07-31 11:00:00,43.25,43.28,43.23,43.27,214171.0,36.6327,36.6581,36.6157,36.6496,214171.0
2018-07-31 11:05:00,43.27,43.3,43.25,43.3,459101.0,36.6496,36.675,36.6327,36.675,459101.0
2018-07-31 11:10:00,43.29,43.3,43.26,43.28,147317.0,36.6666,36.675,36.6411,36.6581,147317.0
2018-07-31 11:15:00,43.28,43.3,43.27,43.29,539733.0,36.6581,36.675,36.6496,36.6666,539733.0
2018-07-31 11:20:00,43.29,43.32,43.28,43.3,149697.0,36.6666,36.692,36.6581,36.675,149697.0
2018-07-31 11:25:00,43.3,43.32,43.29,43.31,94626.0,36.675,36.692,36.6666,36.6835,94626.0
2018-07-31 11:30:00,43.31,43.35,43.31,43.33,139590.0,36.6835,36.7174,36.6835,36.7004,139590.0
2018-07-31 11:35:00,43.33,43.37,43.33,43.36,108377.0,36.7004,36.7343,36.7004,36.7258,108377.0
2018-07-31 11:40:00,43.36,43.4,43.34,43.4,147362.0,36.7258,36.7597,36.7089,36.7597,147362.0
2018-07-31 11:45:00,43.39,43.48,43.39,43.48,389722.0,36.7513,36.8275,36.7513,36.8275,389722.0
2018-07-31 11:50:00,43.48,43.56,43.47,43.51,341734.0,36.8275,36.8952,36.819,36.8529,341734.0
2018-07-31 11:55:00,43.51,43.54,43.5,43.52,132111.0,36.8529,36.8783,36.8444,36.8614,132111.0
2018-07-31 12:00:00,43.53,43.58,43.53,43.57,225821.0,36.8698,36.9122,36.8698,36.9037,225821.0
2018-07-31 12:05:00,43.57,43.58,43.55,43.55,248763.0,36.9037,36.9122,36.8868,36.8868,248763.0
2018-07-31 12:10:00,43.55,43.61,43.55,43.61,255428.0,36.8868,36.9376,36.8868,36.9376,255428.0
2018-07-31 12:15:00,43.61,43.66,43.59,43.65,678313.0,36.9376,36.9799,36.9207,36.9715,678313.0
2018-07-31 12:20:00,43.65,43.67,43.63,43.65,318471.0,36.9715,36.9884,36.9545,36.9715,318471.0
2018-07-31 12:25:00,43.65,43.66,43.63,43.65,83604.0,36.9715,36.9799,36.9545,36.9715,83604.0
2018-07-31 12:30:00,43.65,43.66,43.62,43.64,193319.0,36.9715,36.9799,36.9461,36.963,193319.0
2018-07-31 12:35:00,43.64,43.65,43.61,43.63,134697.0,36.963,36.9715,36.9376,36.9545,134697.0
2018-07-31 12:40:00,43.64,43.7,43.63,43.7,422836.0,36.963,37.0138,36.9545,37.0138,422836.0
2018-07-31 12:45:00,43.7,43.73,43.68,43.72,480984.0,37.0138,37.0392,36.9969,37.0308,480984.0
2018-07-31 12:50:00,43.72,43.74,43.7,43.73,210635.0,37.0308,37.0477,37.0138,37.0392,210635.0
2018-07-31 12:55:00,43.73,43.75,43.72,43.73,214407.0,37.0392,37.0562,37.0308,37.0392,214407.0
2018-07-31 13:00:00,43.73,43.77,43.72,43.76,100234.0,37.0392,37.0731,37.0308,37.0646,100234.0
2018-07-31 13:05:00,43.76,43.76,43.7,43.73,312571.0,37.0646,37.0646,37.0138,37.0392,312571.0
2018-07-31 13:10:00,43.73,43.73,43.63,43.64,431700.0,37.0392,37.0392,36.9545,36.963,431700.0
2018-07-31 13:15:00,43.64,43.68,43.63,43.67,250247.0,36.963,36.9969,36.9545,36.9884,250247.0
2018-07-31 13:20:00,43.67,43.69,43.66,43.68,87389.0,36.9884,37.0054,36.9799,36.9969,87389.0
2018-07-31 13:25:00,43.67,43.71,43.67,43.68,59940.0,36.9884,37.0223,36.9884,36.9969,59940.0
2018-07-31 13:30:00,43.68,43.69,43.64,43.68,97623.0,36.9969,37.0054,36.963,36.9969,97623.0
2018-07-31 13:35:00,43.68,43.71,43.67,43.7,101020.0,36.9969,37.0223,36.9884,37.0138,101020.0
2018-07-31 13:40:00,43.71,43.72,43.69,43.7,95621.0,37.0223,37.0308,37.0054,37.0138,95621.0
2018-07-31 13:45:00,43.7,43.73,43.69,43.71,151254.0,37.0138,37.0392,37.0054,37.0223,151254.0
2018-07-31 13:50:00,43.71,43.72,43.7,43.71,62660.0,37.0223,37.0308,37.0138,37.0223,62660.0
2018-07-31 13:55:00,43.7,43.72,43.68,43.71,91946.0,37.0138,37.0308,36.9969,37.0223,91946.0
2018-07-31 14:00:00,43.71,43.74,43.68,43.69,185876.0,37.0223,37.0477,36.9969,37.0054,185876.0
2018-07-31 14:05:00,43.69,43.72,43.68,43.71,114886.0,37.0054,37.0308,36.9969,37.0223,114886.0
2018-07-31 14:10:00,43.71,43.72,43.69,43.7,98052.0,37.0223,37.0308,37.0054,37.0138,98052.0
2018-07-31 14:15:00,43.7,43.74,43.69,43.72,161385.0,37.0138,37.0477,37.0054,37.0308,161385.0
2018-07-31 14:20:00,43.73,43.75,43.7,43.73,205417.0,37.0392,37.0562,37.0138,37.0392,205417.0
2018-07-31 14:25:00,43.73,43.76,43.71,43.74,114408.0,37.0392,37.0646,37.0223,37.0477,114408.0
2018-07-31 14:30:00,43.74,43.75,43.73,43.73,39816.0,37.0477,37.0562,37.0392,37.0392,39816.0
2018-07-31 14:35:00,43.73,43.79,43.73,43.75,338429.0,37.0392,37.0901,37.0392,37.0562,338429.0
2018-07-31 14:40:00,43.76,43.77,43.74,43.77,105109.0,37.0646,37.0731,37.0477,37.0731,105109.0
2018-07-31 14:45:00,43.77,43.79,43.75,43.78,165226.0,37.0731,37.0901,37.0562,37.0816,165226.0
2018-07-31 14:50:00,43.78,43.8,43.76,43.77,109284.0,37.0816,37.0985,37.0646,37.0731,109284.0
2018-07-31 14:55:00,43.77,43.78,43.75,43.76,88952.0,37.0731,37.0816,37.0562,37.0646,88952.0
2018-07-31 15:00:00,43.76,43.76,43.72,43.73,225692.0,37.0646,37.0646,37.0308,37.0392,225692.0
2018-07-31 15:05:00,43.73,43.73,43.7,43.71,133471.0,37.0392,37.0392,37.0138,37.0223,133471.0
2018-07-31 15:10:00,43.71,43.71,43.69,43.71,113688.0,37.0223,37.0223,37.0054,37.0223,113688.0
2018-07-31 15:15:00,43.71,43.71,43.66,43.68,170487.0,37.0223,37.0223,36.9799,36.9969,170487.0
2018-07-31 15:20:00,43.69,43.69,43.66,43.69,274634.0,37.0054,37.0054,36.9799,37.0054,274634.0
2018-07-31 15:25:00,43.69,43.69,43.64,43.66,171787.0,37.0054,37.0054,36.963,36.9799,171787.0
2018-07-31 15:30:00,43.66,43.71,43.64,43.66,557026.0,36.9799,37.0223,36.963,36.9799,557026.0
2018-07-31 15:35:00,43.66,43.71,43.65,43.69,287875.0,36.9799,37.0223,36.9715,37.0054,287875.0
2018-07-31 15:40:00,43.69,43.73,43.68,43.73,274995.0,37.0054,37.0392,36.9969,37.0392,274995.0
2018-07-31 15:45:00,43.73,43.74,43.52,43.58,2379390.0,37.0392,37.0477,36.8614,36.9122,2379390.0
2018-07-31 15:50:00,43.58,43.6,43.54,43.59,858302.0,36.9122,36.9291,36.8783,36.9207,858302.0
2018-07-31 15:55:00,43.59,43.65,43.58,43.62,2190039.0,36.9207,36.9715,36.9122,36.9461,2190039.0
2018-08-01 09:30:00,42.78,42.84,42.75,42.81,843820.0,36.2346,36.2854,36.2092,36.26,843820.0
2018-08-01 09:35:00,42.81,42.84,42.76,42.77,834461.0,36.26,36.2854,36.2176,36.2261,834461.0
2018-08-01 09:40:00,42.77,42.83,42.76,42.8,325636.0,36.2261,36.2769,36.2176,36.2515,325636.0
2018-08-01 09:45:00,42.8,42.83,42.75,42.83,873852.0,36.2515,36.2769,36.2092,36.2769,873852.0
2018-08-01 09:50:00,42.82,42.83,42.76,42.77,283127.0,36.2685,36.2769,36.2176,36.2261,283127.0
2018-08-01 09:55:00,42.77,42.8,42.76,42.8,144627.0,36.2261,36.2515,36.2176,36.2515,144627.0
2018-08-01 10:00:00,42.8,42.82,42.77,42.8,201152.0,36.2515,36.2685,36.2261,36.2515,201152.0
2018-08-01 10:05:00,42.8,42.83,42.79,42.81,117445.0,36.2515,36.2769,36.2431,36.26,117445.0
2018-08-01 10:10:00,42.81,42.85,42.81,42.85,188197.0,36.26,36.2939,36.26,36.2939,188197.0
2018-08-01 10:15:00,42.85,42.88,42.85,42.87,383534.0,36.2939,36.3193,36.2939,36.3108,383534.0
2018-08-01 10:20:00,42.87,42.88,42.84,42.86,1590498.0,36.3108,36.3193,36.2854,36.3023,1590498.0
2018-08-01 10:25:00,42.86,42.86,42.82,42.83,663550.0,36.3023,36.3023,36.2685,36.2769,663550.0
2018-08-01 10:30:00,42.83,42.86,42.8,42.84,356706.0,36.2769,36.3023,36.2515,36.2854,356706.0
2018-08-01 10:35:00,42.84,42.85,42.82,42.85,259630.0,36.2854,36.2939,36.2685,36.2939,259630.0
2018-08-01 10:40:00,42.85,42.88,42.83,42.87,83121.0,36.2939,36.3193,36.2769,36.3108,83121.0
2018-08-01 10:45:00,42.88,42.9,42.84,42.84,154786.0,36.3193,36.3362,36.2854,36.2854,154786.0
2018-08-01 10:50:00,42.85,42.86,42.81,42.84,138567.0,36.2939,36.3023,36.26,36.2854,138567.0
2018-08-01 10:55:00,42.84,42.84,42.79,42.83,170615.0,36.2854,36.2854,36.2431,36.2769,170615.0
2018-08-01 11:00:00,42.84,42.84,42.8,42.81,83068.0,36.2854,36.2854,36.2515,36.26,83068.0
2018-08-01 11:05:00,42.8,42.81,42.76,42.77,106484.0,36.2515,36.26,36.2176,36.2261,106484.0
2018-08-01 11:10:00,42.77,42.79,42.74,42.77,137300.0,36.2261,36.2431,36.2007,36.2261,137300.0
2018-08-01 11:15:00,42.77,42.79,42.73,42.73,127996.0,36.2261,36.2431,36.1922,36.1922,127996.0
2018-08-01 11:20:00,42.73,42.75,42.71,42.73,55833.0,36.1922,36.2092,36.1753,36.1922,55833.0
2018-08-01 11:25:00,42.73,42.75,42.71,42.75,66698.0,36.1922,36.2092,36.1753,36.2092,66698.0
2018-08-01 11:30:00,42.75,42.75,42.69,42.71,312955.0,36.2092,36.2092,36.1584,36.1753,312955.0
2018-08-01 11:35:00,42.71,42.73,42.68,42.72,155365.0,36.1753,36.1922,36.1499,36.1838,155365.0
2018-08-01 11:40:00,42.72,42.73,42.71,42.71,60110.0,36.1838,36.1922,36.1753,36.1753,60110.0
2018-08-01 11:45:00,42.71,42.72,42.7,42.72,102432.0,36.1753,36.1838,36.1668,36.1838,102432.0
2018-08-01 11:50:00,42.71,42.71,42.61,42.65,1392030.0,36.1753,36.1753,36.0906,36.1245,1392030.0
2018-08-01 11:55:00,42.65,42.65,42.61,42.62,109691.0,36.1245,36.1245,36.0906,36.0991,109691.0
2018-08-01 12:00:00,42.62,42.63,42.58,42.59,388915.0,36.0991,36.1075,36.0652,36.0737,388915.0
2018-08-01 12:05:00,42.58,42.6,42.55,42.59,261946.0,36.0652,36.0821,36.0398,36.0737,261946.0
2018-08-01 12:10:00,42.58,42.63,42.57,42.62,465227.0,36.0652,36.1075,36.0567,36.0991,465227.0
2018-08-01 12:15:00,42.62,42.63,42.56,42.57,384569.0,36.0991,36.1075,36.0482,36.0567,384569.0
2018-08-01 12:20:00,42.56,42.58,42.53,42.54,241260.0,36.0482,36.0652,36.0228,36.0313,241260.0
2018-08-01 12:25:00,42.55,42.56,42.52,42.55,285503.0,36.0398,36.0482,36.0144,36.0398,285503.0
2018-08-01 12:30:00,42.55,42.56,42.53,42.55,187197.0,36.0398,36.0482,36.0228,36.0398,187197.0
2018-08-01 12:35:00,42.54,42.54,42.51,42.53,263123.0,36.0313,36.0313,36.0059,36.0228,263123.0
2018-08-01 12:40:00,42.52,42.56,42.5,42.55,170020.0,36.0144,36.0482,35.9974,36.0398,170020.0
2018-08-01 12:45:00,42.55,42.58,42.54,42.58,216045.0,36.0398,36.0652,36.0313,36.0652,216045.0
2018-08-01 12:50:00,42.58,42.58,42.56,42.58,302200.0,36.0652,36.0652,36.0482,36.0652,302200.0
2018-08-01 12:55:00,42.58,42.58,42.55,42.57,109918.0,36.0652,36.0652,36.0398,36.0567,109918.0
2018-08-01 13:00:00,42.57,42.59,42.55,42.59,115786.0,36.0567,36.0737,36.0398,36.0737,115786.0
2018-08-01 13:05:00,42.59,42.59,42.57,42.58,27787.0,36.0737,36.0737,36.0567,36.0652,27787.0
2018-08-01 13:10:00,42.58,42.61,42.57,42.6,179407.0,36.0652,36.0906,36.0567,36.0821,179407.0
2018-08-01 13:15:00,42.61,42.62,42.6,42.61,94497.0,36.0906,36.0991,36.0821,36.0906,94497.0
2018-08-01 13:20:00,42.61,42.61,42.58,42.6,60322.0,36.0906,36.0906,36.0652,36.0821,60322.0
2018-08-01 13:25:00,42.6,42.61,42.57,42.58,69298.0,36.0821,36.0906,36.0567,36.0652,69298.0
2018-08-01 13:30:00,42.58,42.6,42.57,42.59,69840.0,36.0652,36.0821,36.0567,36.0737,69840.0
2018-08-01 13:35:00,42.59,42.6,42.58,42.6,73049.0,36.0737,36.0821,36.0652,36.0821,73049.0
2018-08-01 13:40:00,42.59,42.6,42.56,42.58,172876.0,36.0737,36.0821,36.0482,36.0652,172876.0
2018-08-01 13:45:00,42.58,42.59,42.56,42.57,238649.0,36.0652,36.0737,36.0482,36.0567,238649.0
2018-08-01 13:50:00,42.57,42.58,42.54,42.55,266115.0,36.0567,36.0652,36.0313,36.0398,266115.0
2018-08-01 13:55:00,42.56,42.59,42.45,42.49,1530748.0,36.0482,36.0737,35.9551,35.989,1530748.0
2018-08-01 14:00:00,42.49,42.57,42.43,42.52,519174.0,35.989,36.0567,35.9381,36.0144,519174.0
2018-08-01 14:05:00,42.53,42.55,42.45,42.48,349565.0,36.0228,36.0398,35.9551,35.9805,349565.0
2018-08-01 14:10:00,42.48,42.56,42.47,42.54,298869.0,35.9805,36.0482,35.972,36.0313,298869.0
2018-08-01 14:15:00,42.54,42.61,42.53,42.58,478667.0,36.0313,36.0906,36.0228,36.0652,478667.0
2018-08-01 14:20:00,42.59,42.59,42.51,42.55,432542.0,36.0737,36.0737,36.0059,36.0398,432542.0
2018-08-01 14:25:00,42.55,42.58,42.54,42.58,104193.0,36.0398,36.0652,36.0313,36.0652,104193.0
2018-08-01 14:30:00,42.57,42.59,42.56,42.57,73474.0,36.0567,36.0737,36.0482,36.0567,73474.0
2018-08-01 14:35:00,42.57,42.58,42.55,42.56,79194.0,36.0567,36.0652,36.0398,36.0482,79194.0
2018-08-01 14:40:00,42.56,42.56,42.53,42.54,159951.0,36.0482,36.0482,36.0228,36.0313,159951.0
2018-08-01 14:45:00,42.54,42.55,42.52,42.55,169296.0,36.0313,36.0398,36.0144,36.0398,169296.0
2018-08-01 14:50:00,42.55,42.56,42.53,42.54,138909.0,36.0398,36.0482,36.0228,36.0313,138909.0
2018-08-01 14:55:00,42.55,42.61,42.54,42.61,147168.0,36.0398,36.0906,36.0313,36.0906,147168.0
2018-08-01 15:00:00,42.61,42.62,42.59,42.59,68071.0,36.0906,36.0991,36.0737,36.0737,68071.0
2018-08-01 15:05:00,42.59,42.61,42.59,42.61,43138.0,36.0737,36.0906,36.0737,36.0906,43138.0
2018-08-01 15:10:00,42.61,42.61,42.58,42.58,69577.0,36.0906,36.0906,36.0652,36.0652,69577.0
2018-08-01 15:15:00,42.59,42.59,42.57,42.58,80996.0,36.0737,36.0737,36.0567,36.0652,80996.0
2018-08-01 15:20:00,42.59,42.62,42.58,42.62,136295.0,36.0737,36.0991,36.0652,36.0991,136295.0
2018-08-01 15:25:00,42.62,42.63,42.61,42.63,143236.0,36.0991,36.1075,36.0906,36.1075,143236.0
2018-08-01 15:30:00,42.63,42.65,42.61,42.62,245157.0,36.1075,36.1245,36.0906,36.0991,245157.0
2018-08-01 15:35:00,42.63,42.64,42.61,42.64,140767.0,36.1075,36.116,36.0906,36.116,140767.0
2018-08-01 15:40:00,42.64,42.66,42.61,42.66,208301.0,36.116,36.1329,36.0906,36.1329,208301.0
2018-08-01 15:45:00,42.66,42.71,42.63,42.7,886411.0,36.1329,36.1753,36.1075,36.1668,886411.0
2018-08-01 15:50:00,42.7,42.71,42.67,42.69,927298.0,36.1668,36.1753,36.1414,36.1584,927298.0
2018-08-01 15:55:00,42.69,42.7,42.65,42.66,2172927.0,36.1584,36.1668,36.1245,36.1329,2172927.0
2018-08-02 09:30:00,41.63,41.68,41.57,41.66,1173977.0,35.2605,35.3029,35.2097,35.2859,1173977.0
2018-08-02 09:35:00,41.65,41.68,41.62,41.67,1024521.0,35.2775,35.3029,35.2521,35.2944,1024521.0
2018-08-02 09:40:00,41.67,41.77,41.65,41.74,657320.0,35.2944,35.3791,35.2775,35.3537,657320.0
2018-08-02 09:45:00,41.75,41.77,41.72,41.75,402739.0,35.3622,35.3791,35.3368,35.3622,402739.0
2018-08-02 09:50:00,41.74,41.82,41.74,41.8,430708.0,35.3537,35.4215,35.3537,35.4045,430708.0
2018-08-02 09:55:00,41.8,41.8,41.76,41.77,307737.0,35.4045,35.4045,35.3706,35.3791,307737.0
2018-08-02 10:00:00,41.78,41.81,41.75,41.79,292067.0,35.3876,35.413,35.3622,35.3961,292067.0
2018-08-02 10:05:00,41.79,41.84,41.76,41.8,491171.0,35.3961,35.4384,35.3706,35.4045,491171.0
2018-08-02 10:10:00,41.8,41.9,41.77,41.84,1759859.0,35.4045,35.4892,35.3791,35.4384,1759859.0
2018-08-02 10:15:00,41.84,41.91,41.82,41.9,487508.0,35.4384,35.4977,35.4215,35.4892,487508.0
2018-08-02 10:20:00,41.9,41.93,41.88,41.9,457877.0,35.4892,35.5146,35.4723,35.4892,457877.0
2018-08-02 10:25:00,41.9,41.95,41.89,41.91,562698.0,35.4892,35.5316,35.4808,35.4977,562698.0
2018-08-02 10:30:00,41.91,41.91,41.83,41.88,664985.0,35.4977,35.4977,35.4299,35.4723,664985.0
2018-08-02 10:35:00,41.88,41.93,41.85,41.92,420460.0,35.4723,35.5146,35.4469,35.5062,420460.0
2018-08-02 10:40:00,41.92,41.93,41.83,41.83,769913.0,35.5062,35.5146,35.4299,35.4299,769913.0
2018-08-02 10:45:00,41.84,41.84,41.79,41.82,366961.0,35.4384,35.4384,35.3961,35.4215,366961.0
2018-08-02 10:50:00,41.82,41.83,41.73,41.74,269978.0,35.4215,35.4299,35.3452,35.3537,269978.0
2018-08-02 10:55:00,41.74,41.76,41.7,41.76,288081.0,35.3537,35.3706,35.3198,35.3706,288081.0
2018-08-02 11:00:00,41.76,41.8,41.75,41.77,251522.0,35.3706,35.4045,35.3622,35.3791,251522.0
2018-08-02 11:05:00,41.77,41.81,41.75,41.79,576908.0,35.3791,35.413,35.3622,35.3961,576908.0
2018-08-02 11:10:00,41.79,41.85,41.75,41.85,267044.0,35.3961,35.4469,35.3622,35.4469,267044.0
2018-08-02 11:15:00,41.84,41.87,41.83,41.87,128051.0,35.4384,35.4638,35.4299,35.4638,128051.0
2018-08-02 11:20:00,41.86,41.86,41.81,41.84,289241.0,35.4553,35.4553,35.413,35.4384,289241.0
2018-08-02 11:25:00,41.84,41.85,41.82,41.84,147766.0,35.4384,35.4469,35.4215,35.4384,147766.0
2018-08-02 11:30:00,41.84,41.88,41.84,41.87,186158.0,35.4384,35.4723,35.4384,35.4638,186158.0
2018-08-02 11:35:00,41.87,41.9,41.86,41.89,167291.0,35.4638,35.4892,35.4553,35.4808,167291.0
2018-08-02 11:40:00,41.89,41.91,41.87,41.89,116888.0,35.4808,35.4977,35.4638,35.4808,116888.0
2018-08-02 11:45:00,41.89,41.93,41.88,41.9,252492.0,35.4808,35.5146,35.4723,35.4892,252492.0
2018-08-02 11:50:00,41.89,41.9,41.86,41.86,402255.0,35.4808,35.4892,35.4553,35.4553,402255.0
2018-08-02 11:55:00,41.87,41.9,41.85,41.9,374187.0,35.4638,35.4892,35.4469,35.4892,374187.0
2018-08-02 12:00:00,41.89,41.9,41.86,41.88,274646.0,35.4808,35.4892,35.4553,35.4723,274646.0
2018-08-02 12:05:00,41.88,41.94,41.87,41.94,282562.0,35.4723,35.5231,35.4638,35.5231,282562.0
2018-08-02 12:10:00,41.94,41.95,41.92,41.95,172435.0,35.5231,35.5316,35.5062,35.5316,172435.0
2018-08-02 12:15:00,41.95,41.95,41.92,41.94,52388.0,35.5316,35.5316,35.5062,35.5231,52388.0
2018-08-02 12:20:00,41.94,41.98,41.92,41.97,136086.0,35.5231,35.557,35.5062,35.5485,136086.0
2018-08-02 12:25:00,41.97,41.99,41.95,41.95,63594.0,35.5485,35.5655,35.5316,35.5316,63594.0
2018-08-02 12:30:00,41.96,41.98,41.95,41.96,74990.0,35.54,35.557,35.5316,35.54,74990.0
2018-08-02 12:35:00,41.97,41.99,41.94,41.97,83519.0,35.5485,35.5655,35.5231,35.5485,83519.0
2018-08-02 12:40:00,41.97,42.08,41.97,42.07,1563670.0,35.5485,35.6417,35.5485,35.6332,1563670.0
2018-08-02 12:45:00,42.07,42.12,42.05,42.08,1169497.0,35.6332,35.6756,35.6163,35.6417,1169497.0
2018-08-02 12:50:00,42.08,42.09,42.03,42.04,322735.0,35.6417,35.6502,35.5993,35.6078,322735.0
2018-08-02 12:55:00,42.04,42.06,42.02,42.02,335752.0,35.6078,35.6247,35.5909,35.5909,335752.0
2018-08-02 13:00:00,42.02,42.07,42.02,42.05,296902.0,35.5909,35.6332,35.5909,35.6163,296902.0
2018-08-02 13:05:00,42.05,42.1,42.02,42.09,307199.0,35.6163,35.6586,35.5909,35.6502,307199.0
2018-08-02 13:10:00,42.09,42.1,42.07,42.07,336647.0,35.6502,35.6586,35.6332,35.6332,336647.0
2018-08-02 13:15:00,42.07,42.1,42.07,42.08,81561.0,35.6332,35.6586,35.6332,35.6417,81561.0
2018-08-02 13:20:00,42.09,42.1,42.05,42.07,83256.0,35.6502,35.6586,35.6163,35.6332,83256.0
2018-08-02 13:25:00,42.07,42.08,42.05,42.07,126718.0,35.6332,35.6417,35.6163,35.6332,126718.0
2018-08-02 13:30:00,42.07,42.13,42.07,42.13,103598.0,35.6332,35.684,35.6332,35.684,103598.0
2018-08-02 13:35:00,42.13,42.15,42.08,42.09,73280.0,35.684,35.701,35.6417,35.6502,73280.0
2018-08-02 13:40:00,42.09,42.1,42.06,42.07,100933.0,35.6502,35.6586,35.6247,35.6332,100933.0
2018-08-02 13:45:00,42.06,42.12,42.06,42.11,75930.0,35.6247,35.6756,35.6247,35.6671,75930.0
2018-08-02 13:50:00,42.12,42.13,42.11,42.12,81232.0,35.6756,35.684,35.6671,35.6756,81232.0
2018-08-02 13:55:00,42.12,42.13,42.11,42.12,62063.0,35.6756,35.684,35.6671,35.6756,62063.0
2018-08-02 14:00:00,42.11,42.16,42.09,42.15,85830.0,35.6671,35.7094,35.6502,35.701,85830.0
2018-08-02 14:05:00,42.15,42.15,42.09,42.1,278529.0,35.701,35.701,35.6502,35.6586,278529.0
2018-08-02 14:10:00,42.1,42.12,42.08,42.12,60200.0,35.6586,35.6756,35.6417,35.6756,60200.0
2018-08-02 14:15:00,42.12,42.12,42.06,42.08,159507.0,35.6756,35.6756,35.6247,35.6417,159507.0
2018-08-02 14:20:00,42.08,42.1,42.05,42.05,123387.0,35.6417,35.6586,35.6163,35.6163,123387.0
2018-08-02 14:25:00,42.05,42.06,42.04,42.05,77636.0,35.6163,35.6247,35.6078,35.6163,77636.0
2018-08-02 14:30:00,42.05,42.08,42.04,42.05,81606.0,35.6163,35.6417,35.6078,35.6163,81606.0
2018-08-02 14:35:00,42.05,42.08,42.05,42.05,65315.0,35.6163,35.6417,35.6163,35.6163,65315.0
2018-08-02 14:40:00,42.06,42.07,42.04,42.05,155614.0,35.6247,35.6332,35.6078,35.6163,155614.0
2018-08-02 14:45:00,42.05,42.08,42.03,42.05,120290.0,35.6163,35.6417,35.5993,35.6163,120290.0
2018-08-02 14:50:00,42.05,42.08,42.04,42.05,98862.0,35.6163,35.6417,35.6078,35.6163,98862.0
2018-08-02 14:55:00,42.05,42.06,42.03,42.05,182750.0,35.6163,35.6247,35.5993,35.6163,182750.0
2018-08-02 15:00:00,42.05,42.08,42.04,42.08,201192.0,35.6163,35.6417,35.6078,35.6417,201192.0
2018-08-02 15:05:00,42.08,42.09,42.05,42.06,237723.0,35.6417,35.6502,35.6163,35.6247,237723.0
2018-08-02 15:10:00,42.06,42.06,42.03,42.05,202426.0,35.6247,35.6247,35.5993,35.6163,202426.0
2018-08-02 15:15:00,42.05,42.1,42.04,42.09,152789.0,35.6163,35.6586,35.6078,35.6502,152789.0
2018-08-02 15:20:00,42.09,42.09,42.07,42.09,136546.0,35.6502,35.6502,35.6332,35.6502,136546.0
2018-08-02 15:25:00,42.08,42.09,42.08,42.09,102237.0,35.6417,35.6502,35.6417,35.6502,102237.0
2018-08-02 15:30:00,42.09,42.09,42.06,42.08,89423.0,35.6502,35.6502,35.6247,35.6417,89423.0
2018-08-02 15:35:00,42.08,42.09,42.06,42.07,215544.0,35.6417,35.6502,35.6247,35.6332,215544.0
2018-08-02 15:40:00,42.07,42.1,42.06,42.1,219037.0,35.6332,35.6586,35.6247,35.6586,219037.0
2018-08-02 15:45:00,42.09,42.15,42.09,42.14,195920.0,35.6502,35.701,35.6502,35.6925,195920.0
2018-08-02 15:50:00,42.13,42.18,42.11,42.16,1117222.0,35.684,35.7264,35.6671,35.7094,1117222.0
2018-08-02 15:55:00,42.17,42.17,42.1,42.1,1165500.0,35.7179,35.7179,35.6586,35.6586,1165500.0
2018-08-03 09:30:00,42.0,42.1,41.93,42.04,418427.0,35.5739,35.6586,35.5146,35.6078,418427.0
2018-08-03 09:35:00,42.03,42.11,42.01,42.09,502171.0,35.5993,35.6671,35.5824,35.6502,502171.0
2018-08-03 09:40:00,42.08,42.13,42.07,42.13,353721.0,35.6417,35.684,35.6332,35.684,353721.0
2018-08-03 09:45:00,42.12,42.14,42.05,42.08,295139.0,35.6756,35.6925,35.6163,35.6417,295139.0
2018-08-03 09:50:00,42.09,42.11,42.05,42.08,208412.0,35.6502,35.6671,35.6163,35.6417,208412.0
2018-08-03 09:55:00,42.07,42.08,41.95,41.98,1921128.0,35.6332,35.6417,35.5316,35.557,1921128.0
2018-08-03 10:00:00,41.99,42.02,41.96,42.02,586208.0,35.5655,35.5909,35.54,35.5909,586208.0
2018-08-03 10:05:00,42.01,42.02,41.97,41.98,529376.0,35.5824,35.5909,35.5485,35.557,529376.0
2018-08-03 10:10:00,41.99,42.01,41.96,41.99,472163.0,35.5655,35.5824,35.54,35.5655,472163.0
2018-08-03 10:15:00,41.99,42.03,41.98,42.02,326015.0,35.5655,35.5993,35.557,35.5909,326015.0
2018-08-03 10:20:00,42.02,42.03,42.0,42.02,320430.0,35.5909,35.5993,35.5739,35.5909,320430.0
2018-08-03 10:25:00,42.02,42.13,42.01,42.11,167387.0,35.5909,35.684,35.5824,35.6671,167387.0
2018-08-03 10:30:00,42.11,42.18,42.09,42.16,682716.0,35.6671,35.7264,35.6502,35.7094,682716.0
2018-08-03 10:35:00,42.16,42.19,42.13,42.15,275822.0,35.7094,35.7349,35.684,35.701,275822.0
2018-08-03 10:40:00,42.15,42.19,42.14,42.15,116894.0,35.701,35.7349,35.6925,35.701,116894.0
2018-08-03 10:45:00,42.15,42.16,42.11,42.15,92885.0,35.701,35.7094,35.6671,35.701,92885.0
2018-08-03 10:50:00,42.16,42.16,42.09,42.1,102726.0,35.7094,35.7094,35.6502,35.6586,102726.0
2018-08-03 10:55:00,42.1,42.11,42.06,42.08,70277.0,35.6586,35.6671,35.6247,35.6417,70277.0
2018-08-03 11:00:00,42.09,42.11,42.07,42.09,57043.0,35.6502,35.6671,35.6332,35.6502,57043.0
2018-08-03 11:05:00,42.09,42.13,42.08,42.12,76577.0,35.6502,35.684,35.6417,35.6756,76577.0
2018-08-03 11:10:00,42.13,42.16,42.12,42.15,74605.0,35.684,35.7094,35.6756,35.701,74605.0
2018-08-03 11:15:00,42.15,42.16,42.09,42.11,118632.0,35.701,35.7094,35.6502,35.6671,118632.0
2018-08-03 11:20:00,42.12,42.15,42.1,42.14,291674.0,35.6756,35.701,35.6586,35.6925,291674.0
2018-08-03 11:25:00,42.14,42.16,42.12,42.16,90269.0,35.6925,35.7094,35.6756,35.7094,90269.0
2018-08-03 11:30:00,42.16,42.16,42.12,42.14,55121.0,35.7094,35.7094,35.6756,35.6925,55121.0
2018-08-03 11:35:00,42.14,42.14,42.11,42.12,68812.0,35.6925,35.6925,35.6671,35.6756,68812.0
2018-08-03 11:40:00,42.12,42.14,42.1,42.13,90308.0,35.6756,35.6925,35.6586,35.684,90308.0
2018-08-03 11:45:00,42.13,42.14,42.1,42.11,205555.0,35.684,35.6925,35.6586,35.6671,205555.0
2018-08-03 11:50:00,42.11,42.13,42.08,42.11,63068.0,35.6671,35.684,35.6417,35.6671,63068.0
2018-08-03 11:55:00,42.1,42.11,42.04,42.05,82730.0,35.6586,35.6671,35.6078,35.6163,82730.0
2018-08-03 12:00:00,42.04,42.09,42.04,42.08,92658.0,35.6078,35.6502,35.6078,35.6417,92658.0
2018-08-03 12:05:00,42.08,42.09,42.06,42.08,53293.0,35.6417,35.6502,35.6247,35.6417,53293.0
2018-08-03 12:10:00,42.09,42.12,42.07,42.11,26141.0,35.6502,35.6756,35.6332,35.6671,26141.0
2018-08-03 12:15:00,42.11,42.15,42.1,42.11,106614.0,35.6671,35.701,35.6586,35.6671,106614.0
2018-08-03 12:20:00,42.12,42.12,42.07,42.1,194642.0,35.6756,35.6756,35.6332,35.6586,194642.0
2018-08-03 12:25:00,42.1,42.11,42.08,42.09,189848.0,35.6586,35.6671,35.6417,35.6502,189848.0
2018-08-03 12:30:00,42.09,42.1,42.08,42.09,181594.0,35.6502,35.6586,35.6417,35.6502,181594.0
2018-08-03 12:35:00,42.09,42.1,42.08,42.09,57499.0,35.6502,35.6586,35.6417,35.6502,57499.0
2018-08-03 12:40:00,42.09,42.1,42.08,42.09,22766.0,35.6502,35.6586,35.6417,35.6502,22766.0
2018-08-03 12:45:00,42.09,42.11,42.08,42.1,95573.0,35.6502,35.6671,35.6417,35.6586,95573.0
2018-08-03 12:50:00,42.11,42.12,42.09,42.1,205359.0,35.6671,35.6756,35.6502,35.6586,205359.0
2018-08-03 12:55:00,42.1,42.12,42.09,42.12,96487.0,35.6586,35.6756,35.6502,35.6756,96487.0
2018-08-03 13:00:00,42.12,42.14,42.11,42.13,112802.0,35.6756,35.6925,35.6671,35.684,112802.0
2018-08-03 13:05:00,42.13,42.14,42.12,42.13,28342.0,35.684,35.6925,35.6756,35.684,28342.0
2018-08-03 13:10:00,42.13,42.13,42.12,42.13,5489.0,35.684,35.684,35.6756,35.684,5489.0
2018-08-03 13:15:00,42.13,42.13,42.1,42.11,36038.0,35.684,35.684,35.6586,35.6671,36038.0
2018-08-03 13:20:00,42.11,42.12,42.1,42.11,14883.0,35.6671,35.6756,35.6586,35.6671,14883.0
2018-08-03 13:25:00,42.1,42.12,42.1,42.1,134007.0,35.6586,35.6756,35.6586,35.6586,134007.0
2018-08-03 13:30:00,42.11,42.12,42.09,42.1,110307.0,35.6671,35.6756,35.6502,35.6586,110307.0
2018-08-03 13:35:00,42.1,42.11,42.1,42.11,3750.0,35.6586,35.6671,35.6586,35.6671,3750.0
2018-08-03 13:40:00,42.11,42.12,42.08,42.09,296528.0,35.6671,35.6756,35.6417,35.6502,296528.0
2018-08-03 13:45:00,42.09,42.1,42.09,42.1,23034.0,35.6502,35.6586,35.6502,35.6586,23034.0
2018-08-03 13:50:00,42.1,42.12,42.09,42.12,56087.0,35.6586,35.6756,35.6502,35.6756,56087.0
2018-08-03 13:55:00,42.11,42.12,42.11,42.11,23059.0,35.6671,35.6756,35.6671,35.6671,23059.0
2018-08-03 14:00:00,42.11,42.12,42.09,42.11,50815.0,35.6671,35.6756,35.6502,35.6671,50815.0
2018-08-03 14:05:00,42.11,42.12,42.09,42.11,171580.0,35.6671,35.6756,35.6502,35.6671,171580.0
2018-08-03 14:10:00,42.11,42.12,42.11,42.12,38830.0,35.6671,35.6756,35.6671,35.6756,38830.0
2018-08-03 14:15:00,42.12,42.13,42.11,42.12,92168.0,35.6756,35.684,35.6671,35.6756,92168.0
2018-08-03 14:20:00,42.13,42.13,42.11,42.12,87587.0,35.684,35.684,35.6671,35.6756,87587.0
2018-08-03 14:25:00,42.12,42.13,42.11,42.12,52700.0,35.6756,35.684,35.6671,35.6756,52700.0
2018-08-03 14:30:00,42.12,42.14,42.11,42.12,52421.0,35.6756,35.6925,35.6671,35.6756,52421.0
2018-08-03 14:35:00,42.12,42.12,42.09,42.1,18367.0,35.6756,35.6756,35.6502,35.6586,18367.0
2018-08-03 14:40:00,42.11,42.12,42.09,42.11,57746.0,35.6671,35.6756,35.6502,35.6671,57746.0
2018-08-03 14:45:00,42.11,42.12,42.1,42.12,83471.0,35.6671,35.6756,35.6586,35.6756,83471.0
2018-08-03 14:50:00,42.12,42.13,42.11,42.12,61574.0,35.6756,35.684,35.6671,35.6756,61574.0
2018-08-03 14:55:00,42.12,42.13,42.1,42.12,49339.0,35.6756,35.684,35.6586,35.6756,49339.0
2018-08-03 15:00:00,42.12,42.13,42.11,42.13,51493.0,35.6756,35.684,35.6671,35.684,51493.0
2018-08-03 15:05:00,42.13,42.13,42.1,42.11,137714.0,35.684,35.684,35.6586,35.6671,137714.0
2018-08-03 15:10:00,42.11,42.17,42.1,42.16,530698.0,35.6671,35.7179,35.6586,35.7094,530698.0
2018-08-03 15:15:00,42.16,42.19,42.16,42.19,249372.0,35.7094,35.7349,35.7094,35.7349,249372.0
2018-08-03 15:20:00,42.19,42.22,42.18,42.22,303083.0,35.7349,35.7603,35.7264,35.7603,303083.0
2018-08-03 15:25:00,42.22,42.24,42.19,42.2,715382.0,35.7603,35.7772,35.7349,35.7433,715382.0
2018-08-03 15:30:00,42.2,42.2,42.17,42.18,159487.0,35.7433,35.7433,35.7179,35.7264,159487.0
2018-08-03 15:35:00,42.19,42.19,42.16,42.16,175810.0,35.7349,35.7349,35.7094,35.7094,175810.0
2018-08-03 15:40:00,42.16,42.17,42.15,42.17,150071.0,35.7094,35.7179,35.701,35.7179,150071.0
2018-08-03 15:45:00,42.16,42.18,42.14,42.16,398215.0,35.7094,35.7264,35.6925,35.7094,398215.0
2018-08-03 15:50:00,42.16,42.18,42.13,42.16,334040.0,35.7094,35.7264,35.684,35.7094,334040.0
2018-08-03 15:55:00,42.16,42.17,42.12,42.14,786220.0,35.7094,35.7179,35.6756,35.6925,786220.0
2018-08-06 09:30:00,41.79,41.79,41.69,41.73,328376.0,35.3961,35.3961,35.3114,35.3452,328376.0
2018-08-06 09:35:00,41.73,41.76,41.69,41.74,317162.0,35.3452,35.3706,35.3114,35.3537,317162.0
2018-08-06 09:40:00,41.74,41.74,41.69,41.72,218128.0,35.3537,35.3537,35.3114,35.3368,218128.0
2018-08-06 09:45:00,41.72,41.74,41.69,41.7,223331.0,35.3368,35.3537,35.3114,35.3198,223331.0
2018-08-06 09:50:00,41.69,41.75,41.69,41.73,185141.0,35.3114,35.3622,35.3114,35.3452,185141.0
2018-08-06 09:55:00,41.74,41.77,41.74,41.76,68017.0,35.3537,35.3791,35.3537,35.3706,68017.0
2018-08-06 10:00:00,41.76,41.81,41.75,41.8,315810.0,35.3706,35.413,35.3622,35.4045,315810.0
2018-08-06 10:05:00,41.81,41.83,41.8,41.83,171996.0,35.413,35.4299,35.4045,35.4299,171996.0
2018-08-06 10:10:00,41.83,41.86,41.81,41.85,122882.0,35.4299,35.4553,35.413,35.4469,122882.0
2018-08-06 10:15:00,41.84,41.88,41.84,41.88,187094.0,35.4384,35.4723,35.4384,35.4723,187094.0
2018-08-06 10:20:00,41.88,41.88,41.79,41.79,469603.0,35.4723,35.4723,35.3961,35.3961,469603.0
2018-08-06 10:25:00,41.8,41.8,41.71,41.73,1232255.0,35.4045,35.4045,35.3283,35.3452,1232255.0
2018-08-06 10:30:00,41.73,41.78,41.72,41.78,71346.0,35.3452,35.3876,35.3368,35.3876,71346.0
2018-08-06 10:35:00,41.77,41.81,41.76,41.8,69235.0,35.3791,35.413,35.3706,35.4045,69235.0
2018-08-06 10:40:00,41.8,41.81,41.78,41.8,38721.0,35.4045,35.413,35.3876,35.4045,38721.0
2018-08-06 10:45:00,41.8,41.82,41.79,41.81,142720.0,35.4045,35.4215,35.3961,35.413,142720.0
2018-08-06 10:50:00,41.81,41.86,41.81,41.86,186104.0,35.413,35.4553,35.413,35.4553,186104.0
2018-08-06 10:55:00,41.86,41.87,41.84,41.87,147595.0,35.4553,35.4638,35.4384,35.4638,147595.0
2018-08-06 11:00:00,41.87,41.9,41.87,41.88,294091.0,35.4638,35.4892,35.4638,35.4723,294091.0
2018-08-06 11:05:00,41.88,41.88,41.84,41.85,168931.0,35.4723,35.4723,35.4384,35.4469,168931.0
2018-08-06 11:10:00,41.85,41.88,41.84,41.85,171429.0,35.4469,35.4723,35.4384,35.4469,171429.0
2018-08-06 11:15:00,41.85,41.86,41.8,41.8,200166.0,35.4469,35.4553,35.4045,35.4045,200166.0
2018-08-06 11:20:00,41.81,41.83,41.79,41.83,205550.0,35.413,35.4299,35.3961,35.4299,205550.0
2018-08-06 11:25:00,41.83,41.85,41.82,41.84,81102.0,35.4299,35.4469,35.4215,35.4384,81102.0
2018-08-06 11:30:00,41.85,41.87,41.84,41.87,81226.0,35.4469,35.4638,35.4384,35.4638,81226.0
2018-08-06 11:35:00,41.86,41.88,41.86,41.87,114510.0,35.4553,35.4723,35.4553,35.4638,114510.0
2018-08-06 11:40:00,41.87,41.9,41.87,41.88,42930.0,35.4638,35.4892,35.4638,35.4723,42930.0
2018-08-06 11:45:00,41.88,41.89,41.87,41.89,26912.0,35.4723,35.4808,35.4638,35.4808,26912.0
2018-08-06 11:50:00,41.89,41.92,41.88,41.9,135999.0,35.4808,35.5062,35.4723,35.4892,135999.0
2018-08-06 11:55:00,41.9,41.91,41.89,41.9,45438.0,35.4892,35.4977,35.4808,35.4892,45438.0
2018-08-06 12:00:00,41.9,41.91,41.88,41.9,67482.0,35.4892,35.4977,35.4723,35.4892,67482.0
2018-08-06 12:05:00,41.9,41.92,41.89,41.91,101522.0,35.4892,35.5062,35.4808,35.4977,101522.0
2018-08-06 12:10:00,41.91,41.95,41.91,41.93,177067.0,35.4977,35.5316,35.4977,35.5146,177067.0
2018-08-06 12:15:00,41.93,41.94,41.92,41.93,29532.0,35.5146,35.5231,35.5062,35.5146,29532.0
2018-08-06 12:20:00,41.93,41.94,41.91,41.93,69483.0,35.5146,35.5231,35.4977,35.5146,69483.0
2018-08-06 12:25:00,41.93,41.94,41.9,41.91,81678.0,35.5146,35.5231,35.4892,35.4977,81678.0
2018-08-06 12:30:00,41.91,41.94,41.91,41.94,31005.0,35.4977,35.5231,35.4977,35.5231,31005.0
2018-08-06 12:35:00,41.94,41.95,41.92,41.93,68816.0,35.5231,35.5316,35.5062,35.5146,68816.0
2018-08-06 12:40:00,41.93,41.96,41.93,41.96,76129.0,35.5146,35.54,35.5146,35.54,76129.0
2018-08-06 12:45:00,41.95,41.96,41.94,41.96,87479.0,35.5316,35.54,35.5231,35.54,87479.0
2018-08-06 12:50:00,41.96,41.97,41.95,41.96,73127.0,35.54,35.5485,35.5316,35.54,73127.0
2018-08-06 12:55:00,41.97,41.99,41.96,41.98,229379.0,35.5485,35.5655,35.54,35.557,229379.0
2018-08-06 13:00:00,41.98,41.99,41.97,41.98,115446.0,35.557,35.5655,35.5485,35.557,115446.0
2018-08-06 13:05:00,41.98,41.99,41.96,41.98,99107.0,35.557,35.5655,35.54,35.557,99107.0
2018-08-06 13:10:00,41.98,41.98,41.96,41.96,82322.0,35.557,35.557,35.54,35.54,82322.0
2018-08-06 13:15:00,41.96,41.99,41.96,41.97,106552.0,35.54,35.5655,35.54,35.5485,106552.0
2018-08-06 13:20:00,41.97,41.98,41.95,41.96,51845.0,35.5485,35.557,35.5316,35.54,51845.0
2018-08-06 13:25:00,41.96,41.96,41.94,41.95,85186.0,35.54,35.54,35.5231,35.5316,85186.0
2018-08-06 13:30:00,41.95,41.96,41.93,41.94,57297.0,35.5316,35.54,35.5146,35.5231,57297.0
2018-08-06 13:35:00,41.93,41.95,41.93,41.95,22347.0,35.5146,35.5316,35.5146,35.5316,22347.0
2018-08-06 13:40:00,41.95,41.95,41.94,41.95,25010.0,35.5316,35.5316,35.5231,35.5316,25010.0
2018-08-06 13:45:00,41.95,41.95,41.93,41.94,114984.0,35.5316,35.5316,35.5146,35.5231,114984.0
2018-08-06 13:50:00,41.94,41.95,41.92,41.93,73654.0,35.5231,35.5316,35.5062,35.5146,73654.0
2018-08-06 13:55:00,41.93,41.93,41.9,41.91,130301.0,35.5146,35.5146,35.4892,35.4977,130301.0
2018-08-06 14:00:00,41.91,41.92,41.9,41.9,102057.0,35.4977,35.5062,35.4892,35.4892,102057.0
2018-08-06 14:05:00,41.91,41.92,41.9,41.91,91091.0,35.4977,35.5062,35.4892,35.4977,91091.0
2018-08-06 14:10:00,41.91,41.92,41.9,41.91,90940.0,35.4977,35.5062,35.4892,35.4977,90940.0
2018-08-06 14:15:00,41.91,41.93,41.91,41.93,95503.0,35.4977,35.5146,35.4977,35.5146,95503.0
2018-08-06 14:20:00,41.93,41.93,41.92,41.93,38341.0,35.5146,35.5146,35.5062,35.5146,38341.0
2018-08-06 14:25:00,41.93,41.95,41.92,41.95,98921.0,35.5146,35.5316,35.5062,35.5316,98921.0
2018-08-06 14:30:00,41.94,41.95,41.94,41.95,42463.0,35.5231,35.5316,35.5231,35.5316,42463.0
2018-08-06 14:35:00,41.95,41.95,41.92,41.94,82605.0,35.5316,35.5316,35.5062,35.5231,82605.0
2018-08-06 14:40:00,41.95,41.96,41.94,41.96,20623.0,35.5316,35.54,35.5231,35.54,20623.0
2018-08-06 14:45:00,41.96,41.98,41.94,41.97,113571.0,35.54,35.557,35.5231,35.5485,113571.0
2018-08-06 14:50:00,41.98,41.98,41.95,41.96,65094.0,35.557,35.557,35.5316,35.54,65094.0
2018-08-06 14:55:00,41.96,41.97,41.94,41.95,25511.0,35.54,35.5485,35.5231,35.5316,25511.0
2018-08-06 15:00:00,41.95,41.95,41.93,41.94,82797.0,35.5316,35.5316,35.5146,35.5231,82797.0
2018-08-06 15:05:00,41.94,41.95,41.92,41.92,111896.0,35.5231,35.5316,35.5062,35.5062,111896.0
2018-08-06 15:10:00,41.92,41.93,41.9,41.91,173578.0,35.5062,35.5146,35.4892,35.4977,173578.0
2018-08-06 15:15:00,41.91,41.94,41.91,41.94,239053.0,35.4977,35.5231,35.4977,35.5231,239053.0
2018-08-06 15:20:00,41.94,41.94,41.92,41.92,121933.0,35.5231,35.5231,35.5062,35.5062,121933.0
2018-08-06 15:25:00,41.92,41.93,41.91,41.91,126943.0,35.5062,35.5146,35.4977,35.4977,126943.0
2018-08-06 15:30:00,41.91,41.93,41.9,41.91,206191.0,35.4977,35.5146,35.4892,35.4977,206191.0
2018-08-06 15:35:00,41.91,41.92,41.9,41.91,88046.0,35.4977,35.5062,35.4892,35.4977,88046.0
2018-08-06 15:40:00,41.91,41.92,41.9,41.9,151083.0,35.4977,35.5062,35.4892,35.4892,151083.0
2018-08-06 15:45:00,41.91,41.92,41.87,41.88,706431.0,35.4977,35.5062,35.4638,35.4723,706431.0
2018-08-06 15:50:00,41.88,41.91,41.87,41.91,586441.0,35.4723,35.4977,35.4638,35.4977,586441.0
2018-08-06 15:55:00,41.91,41.93,41.9,41.9,788286.0,35.4977,35.5146,35.4892,35.4892,788286.0
2018-08-07 09:30:00,42.8,42.89,42.76,42.88,792744.0,36.2515,36.3278,36.2176,36.3193,792744.0
2018-08-07 09:35:00,42.88,42.91,42.85,42.89,244091.0,36.3193,36.3447,36.2939,36.3278,244091.0
2018-08-07 09:40:00,42.89,42.9,42.85,42.86,512496.0,36.3278,36.3362,36.2939,36.3023,512496.0
2018-08-07 09:45:00,42.86,42.87,42.79,42.79,301580.0,36.3023,36.3108,36.2431,36.2431,301580.0
2018-08-07 09:50:00,42.79,42.84,42.78,42.83,268142.0,36.2431,36.2854,36.2346,36.2769,268142.0
2018-08-07 09:55:00,42.83,42.88,42.83,42.86,399043.0,36.2769,36.3193,36.2769,36.3023,399043.0
2018-08-07 10:00:00,42.86,42.9,42.86,42.88,320891.0,36.3023,36.3362,36.3023,36.3193,320891.0
2018-08-07 10:05:00,42.88,42.89,42.85,42.86,313002.0,36.3193,36.3278,36.2939,36.3023,313002.0
2018-08-07 10:10:00,42.86,42.9,42.86,42.86,212299.0,36.3023,36.3362,36.3023,36.3023,212299.0
2018-08-07 10:15:00,42.86,42.88,42.82,42.83,297454.0,36.3023,36.3193,36.2685,36.2769,297454.0
2018-08-07 10:20:00,42.82,42.86,42.82,42.86,188174.0,36.2685,36.3023,36.2685,36.3023,188174.0
2018-08-07 10:25:00,42.86,42.9,42.86,42.9,103005.0,36.3023,36.3362,36.3023,36.3362,103005.0
2018-08-07 10:30:00,42.9,42.91,42.87,42.88,179824.0,36.3362,36.3447,36.3108,36.3193,179824.0
2018-08-07 10:35:00,42.88,42.93,42.87,42.93,99170.0,36.3193,36.3616,36.3108,36.3616,99170.0
2018-08-07 10:40:00,42.93,42.96,42.92,42.94,296451.0,36.3616,36.387,36.3532,36.3701,296451.0
2018-08-07 10:45:00,42.94,42.94,42.91,42.91,184593.0,36.3701,36.3701,36.3447,36.3447,184593.0
2018-08-07 10:50:00,42.91,42.94,42.91,42.94,199275.0,36.3447,36.3701,36.3447,36.3701,199275.0
2018-08-07 10:55:00,42.94,42.95,42.91,42.93,236989.0,36.3701,36.3786,36.3447,36.3616,236989.0
2018-08-07 11:00:00,42.93,42.96,42.91,42.95,159157.0,36.3616,36.387,36.3447,36.3786,159157.0
2018-08-07 11:05:00,42.95,42.96,42.94,42.96,158512.0,36.3786,36.387,36.3701,36.387,158512.0
2018-08-07 11:10:00,42.96,42.96,42.93,42.94,114068.0,36.387,36.387,36.3616,36.3701,114068.0
2018-08-07 11:15:00,42.94,42.94,42.91,42.93,279219.0,36.3701,36.3701,36.3447,36.3616,279219.0
2018-08-07 11:20:00,42.93,42.94,42.9,42.91,283148.0,36.3616,36.3701,36.3362,36.3447,283148.0
2018-08-07 11:25:00,42.91,42.92,42.89,42.91,108063.0,36.3447,36.3532,36.3278,36.3447,108063.0
2018-08-07 11:30:00,42.91,42.93,42.85,42.86,321131.0,36.3447,36.3616,36.2939,36.3023,321131.0
2018-08-07 11:35:00,42.86,42.91,42.84,42.89,648923.0,36.3023,36.3447,36.2854,36.3278,648923.0
2018-08-07 11:40:00,42.89,42.92,42.88,42.92,99287.0,36.3278,36.3532,36.3193,36.3532,99287.0
2018-08-07 11:45:00,42.91,42.92,42.87,42.9,167508.0,36.3447,36.3532,36.3108,36.3362,167508.0
2018-08-07 11:50:00,42.91,42.92,42.89,42.91,94986.0,36.3447,36.3532,36.3278,36.3447,94986.0
2018-08-07 11:55:00,42.91,42.92,42.9,42.91,67027.0,36.3447,36.3532,36.3362,36.3447,67027.0
2018-08-07 12:00:00,42.91,42.93,42.9,42.91,64221.0,36.3447,36.3616,36.3362,36.3447,64221.0
2018-08-07 12:05:00,42.91,42.92,42.9,42.91,73913.0,36.3447,36.3532,36.3362,36.3447,73913.0
2018-08-07 12:10:00,42.91,42.93,42.9,42.92,65150.0,36.3447,36.3616,36.3362,36.3532,65150.0
2018-08-07 12:15:00,42.92,42.93,42.91,42.93,45388.0,36.3532,36.3616,36.3447,36.3616,45388.0
2018-08-07 12:20:00,42.93,42.94,42.92,42.94,129913.0,36.3616,36.3701,36.3532,36.3701,129913.0
2018-08-07 12:25:00,42.94,42.94,42.91,42.92,116876.0,36.3701,36.3701,36.3447,36.3532,116876.0
2018-08-07 12:30:00,42.93,42.93,42.91,42.93,111708.0,36.3616,36.3616,36.3447,36.3616,111708.0
2018-08-07 12:35:00,42.93,42.95,42.92,42.95,24969.0,36.3616,36.3786,36.3532,36.3786,24969.0
2018-08-07 12:40:00,42.95,42.96,42.94,42.95,111088.0,36.3786,36.387,36.3701,36.3786,111088.0
2018-08-07 12:45:00,42.96,42.98,42.95,42.97,55758.0,36.387,36.404,36.3786,36.3955,55758.0
2018-08-07 12:50:00,42.97,42.98,42.95,42.97,105502.0,36.3955,36.404,36.3786,36.3955,105502.0
2018-08-07 12:55:00,42.97,42.98,42.96,42.98,163916.0,36.3955,36.404,36.387,36.404,163916.0
2018-08-07 13:00:00,42.98,42.99,42.97,42.98,81878.0,36.404,36.4125,36.3955,36.404,81878.0
2018-08-07 13:05:00,42.98,42.98,42.96,42.98,60132.0,36.404,36.404,36.387,36.404,60132.0
2018-08-07 13:10:00,42.97,42.99,42.96,42.98,95369.0,36.3955,36.4125,36.387,36.404,95369.0
2018-08-07 13:15:00,42.98,42.98,42.95,42.97,142490.0,36.404,36.404,36.3786,36.3955,142490.0
2018-08-07 13:20:00,42.97,42.97,42.9,42.91,967279.0,36.3955,36.3955,36.3362,36.3447,967279.0
2018-08-07 13:25:00,42.91,42.93,42.91,42.93,82411.0,36.3447,36.3616,36.3447,36.3616,82411.0
2018-08-07 13:30:00,42.92,42.93,42.92,42.92,80933.0,36.3532,36.3616,36.3532,36.3532,80933.0
2018-08-07 13:35:00,42.92,42.93,42.89,42.89,290499.0,36.3532,36.3616,36.3278,36.3278,290499.0
2018-08-07 13:40:00,42.9,42.9,42.84,42.86,586702.0,36.3362,36.3362,36.2854,36.3023,586702.0
2018-08-07 13:45:00,42.86,42.88,42.86,42.88,131873.0,36.3023,36.3193,36.3023,36.3193,131873.0
2018-08-07 13:50:00,42.88,42.9,42.87,42.88,104439.0,36.3193,36.3362,36.3108,36.3193,104439.0
2018-08-07 13:55:00,42.88,42.89,42.87,42.89,59007.0,36.3193,36.3278,36.3108,36.3278,59007.0
2018-08-07 14:00:00,42.89,42.9,42.86,42.87,253724.0,36.3278,36.3362,36.3023,36.3108,253724.0
2018-08-07 14:05:00,42.87,42.88,42.84,42.86,206881.0,36.3108,36.3193,36.2854,36.3023,206881.0
2018-08-07 14:10:00,42.86,42.88,42.85,42.87,96675.0,36.3023,36.3193,36.2939,36.3108,96675.0
2018-08-07 14:15:00,42.86,42.88,42.85,42.87,89024.0,36.3023,36.3193,36.2939,36.3108,89024.0
2018-08-07 14:20:00,42.87,42.9,42.87,42.89,127029.0,36.3108,36.3362,36.3108,36.3278,127029.0
2018-08-07 14:25:00,42.89,42.89,42.85,42.87,247708.0,36.3278,36.3278,36.2939,36.3108,247708.0
2018-08-07 14:30:00,42.86,42.88,42.84,42.87,123334.0,36.3023,36.3193,36.2854,36.3108,123334.0
2018-08-07 14:35:00,42.87,42.89,42.85,42.87,116017.0,36.3108,36.3278,36.2939,36.3108,116017.0
2018-08-07 14:40:00,42.87,42.88,42.85,42.87,115896.0,36.3108,36.3193,36.2939,36.3108,115896.0
2018-08-07 14:45:00,42.87,42.88,42.86,42.88,83180.0,36.3108,36.3193,36.3023,36.3193,83180.0
2018-08-07 14:50:00,42.87,42.9,42.86,42.88,409797.0,36.3108,36.3362,36.3023,36.3193,409797.0
2018-08-07 14:55:00,42.88,42.88,42.87,42.88,72502.0,36.3193,36.3193,36.3108,36.3193,72502.0
2018-08-07 15:00:00,42.88,42.89,42.86,42.87,135425.0,36.3193,36.3278,36.3023,36.3108,135425.0
2018-08-07 15:05:00,42.87,42.89,42.86,42.89,87791.0,36.3108,36.3278,36.3023,36.3278,87791.0
2018-08-07 15:10:00,42.89,42.9,42.88,42.9,70855.0,36.3278,36.3362,36.3193,36.3362,70855.0
2018-08-07 15:15:00,42.9,42.9,42.87,42.88,180911.0,36.3362,36.3362,36.3108,36.3193,180911.0
2018-08-07 15:20:00,42.88,42.9,42.87,42.9,151988.0,36.3193,36.3362,36.3108,36.3362,151988.0
2018-08-07 15:25:00,42.9,42.9,42.89,42.9,76661.0,36.3362,36.3362,36.3278,36.3362,76661.0
2018-08-07 15:30:00,42.9,42.9,42.86,42.86,370785.0,36.3362,36.3362,36.3023,36.3023,370785.0
2018-08-07 15:35:00,42.87,42.87,42.83,42.85,521250.0,36.3108,36.3108,36.2769,36.2939,521250.0
2018-08-07 15:40:00,42.85,42.86,42.81,42.81,280932.0,36.2939,36.3023,36.26,36.26,280932.0
2018-08-07 15:45:00,42.81,42.84,42.81,42.83,514704.0,36.26,36.2854,36.26,36.2769,514704.0
2018-08-07 15:50:00,42.84,42.84,42.79,42.8,807755.0,36.2854,36.2854,36.2431,36.2515,807755.0
2018-08-07 15:55:00,42.8,42.82,42.75,42.82,2268285.0,36.2515,36.2685,36.2092,36.2685,2268285.0
2018-08-08 09:30:00,42.5,42.51,42.4,42.42,516928.0,35.9974,36.0059,35.9127,35.9297,516928.0
2018-08-08 09:35:00,42.42,42.46,42.39,42.41,360560.0,35.9297,35.9635,35.9043,35.9212,360560.0
2018-08-08 09:40:00,42.42,42.44,42.4,42.43,234978.0,35.9297,35.9466,35.9127,35.9381,234978.0
2018-08-08 09:45:00,42.43,42.43,42.34,42.36,1016886.0,35.9381,35.9381,35.8619,35.8788,1016886.0
2018-08-08 09:50:00,42.36,42.36,42.31,42.31,634580.0,35.8788,35.8788,35.8365,35.8365,634580.0
2018-08-08 09:55:00,42.31,42.32,42.26,42.32,518534.0,35.8365,35.845,35.7941,35.845,518534.0
2018-08-08 10:00:00,42.32,42.35,42.31,42.34,291945.0,35.845,35.8704,35.8365,35.8619,291945.0
2018-08-08 10:05:00,42.35,42.39,42.34,42.37,310668.0,35.8704,35.9043,35.8619,35.8873,310668.0
2018-08-08 10:10:00,42.38,42.4,42.36,42.37,116353.0,35.8958,35.9127,35.8788,35.8873,116353.0
2018-08-08 10:15:00,42.37,42.38,42.34,42.34,125631.0,35.8873,35.8958,35.8619,35.8619,125631.0
2018-08-08 10:20:00,42.33,42.4,42.33,42.4,434863.0,35.8534,35.9127,35.8534,35.9127,434863.0
2018-08-08 10:25:00,42.4,42.45,42.39,42.43,444474.0,35.9127,35.9551,35.9043,35.9381,444474.0
2018-08-08 10:30:00,42.43,42.45,42.39,42.4,319894.0,35.9381,35.9551,35.9043,35.9127,319894.0
2018-08-08 10:35:00,42.4,42.42,42.39,42.4,201270.0,35.9127,35.9297,35.9043,35.9127,201270.0
2018-08-08 10:40:00,42.41,42.46,42.41,42.46,212359.0,35.9212,35.9635,35.9212,35.9635,212359.0
2018-08-08 10:45:00,42.46,42.5,42.45,42.5,179496.0,35.9635,35.9974,35.9551,35.9974,179496.0
2018-08-08 10:50:00,42.5,42.56,42.49,42.56,206535.0,35.9974,36.0482,35.989,36.0482,206535.0
2018-08-08 10:55:00,42.56,42.59,42.56,42.57,102648.0,36.0482,36.0737,36.0482,36.0567,102648.0
2018-08-08 11:00:00,42.58,42.6,42.56,42.58,92699.0,36.0652,36.0821,36.0482,36.0652,92699.0
2018-08-08 11:05:00,42.58,42.59,42.56,42.56,92548.0,36.0652,36.0737,36.0482,36.0482,92548.0
2018-08-08 11:10:00,42.56,42.6,42.55,42.58,141986.0,36.0482,36.0821,36.0398,36.0652,141986.0
2018-08-08 11:15:00,42.58,42.58,42.54,42.55,177493.0,36.0652,36.0652,36.0313,36.0398,177493.0
2018-08-08 11:20:00,42.55,42.57,42.5,42.51,195008.0,36.0398,36.0567,35.9974,36.0059,195008.0
2018-08-08 11:25:00,42.51,42.54,42.5,42.54,76898.0,36.0059,36.0313,35.9974,36.0313,76898.0
2018-08-08 11:30:00,42.54,42.57,42.54,42.54,118832.0,36.0313,36.0567,36.0313,36.0313,118832.0
2018-08-08 11:35:00,42.54,42.55,42.52,42.53,154005.0,36.0313,36.0398,36.0144,36.0228,154005.0
2018-08-08 11:40:00,42.53,42.54,42.51,42.52,37984.0,36.0228,36.0313,36.0059,36.0144,37984.0
2018-08-08 11:45:00,42.52,42.53,42.49,42.5,84685.0,36.0144,36.0228,35.989,35.9974,84685.0
2018-08-08 11:50:00,42.5,42.51,42.47,42.5,161774.0,35.9974,36.0059,35.972,35.9974,161774.0
2018-08-08 11:55:00,42.5,42.52,42.49,42.51,85191.0,35.9974,36.0144,35.989,36.0059,85191.0
2018-08-08 12:00:00,42.51,42.51,42.46,42.47,79045.0,36.0059,36.0059,35.9635,35.972,79045.0
2018-08-08 12:05:00,42.46,42.48,42.42,42.44,105596.0,35.9635,35.9805,35.9297,35.9466,105596.0
2018-08-08 12:10:00,42.44,42.45,42.43,42.44,106446.0,35.9466,35.9551,35.9381,35.9466,106446.0
2018-08-08 12:15:00,42.44,42.46,42.43,42.46,70423.0,35.9466,35.9635,35.9381,35.9635,70423.0
2018-08-08 12:20:00,42.46,42.47,42.42,42.42,90349.0,35.9635,35.972,35.9297,35.9297,90349.0
2018-08-08 12:25:00,42.43,42.43,42.41,42.43,60226.0,35.9381,35.9381,35.9212,35.9381,60226.0
2018-08-08 12:30:00,42.43,42.46,42.42,42.46,89153.0,35.9381,35.9635,35.9297,35.9635,89153.0
2018-08-08 12:35:00,42.45,42.47,42.44,42.45,24484.0,35.9551,35.972,35.9466,35.9551,24484.0
2018-08-08 12:40:00,42.46,42.47,42.44,42.47,84097.0,35.9635,35.972,35.9466,35.972,84097.0
2018-08-08 12:45:00,42.47,42.48,42.46,42.47,46771.0,35.972,35.9805,35.9635,35.972,46771.0
2018-08-08 12:50:00,42.46,42.47,42.44,42.45,8221.0,35.9635,35.972,35.9466,35.9551,8221.0
2018-08-08 12:55:00,42.44,42.46,42.43,42.46,34979.0,35.9466,35.9635,35.9381,35.9635,34979.0
2018-08-08 13:00:00,42.46,42.49,42.46,42.48,37012.0,35.9635,35.989,35.9635,35.9805,37012.0
2018-08-08 13:05:00,42.48,42.51,42.48,42.5,80792.0,35.9805,36.0059,35.9805,35.9974,80792.0
2018-08-08 13:10:00,42.5,42.52,42.5,42.51,122647.0,35.9974,36.0144,35.9974,36.0059,122647.0
2018-08-08 13:15:00,42.52,42.52,42.5,42.52,62972.0,36.0144,36.0144,35.9974,36.0144,62972.0
2018-08-08 13:20:00,42.52,42.52,42.5,42.52,36833.0,36.0144,36.0144,35.9974,36.0144,36833.0
2018-08-08 13:25:00,42.52,42.53,42.51,42.52,64933.0,36.0144,36.0228,36.0059,36.0144,64933.0
2018-08-08 13:30:00,42.52,42.54,42.52,42.54,26695.0,36.0144,36.0313,36.0144,36.0313,26695.0
2018-08-08 13:35:00,42.53,42.54,42.51,42.52,104062.0,36.0228,36.0313,36.0059,36.0144,104062.0
2018-08-08 13:40:00,42.52,42.54,42.51,42.54,30112.0,36.0144,36.0313,36.0059,36.0313,30112.0
2018-08-08 13:45:00,42.54,42.56,42.53,42.56,40042.0,36.0313,36.0482,36.0228,36.0482,40042.0
2018-08-08 13:50:00,42.55,42.57,42.55,42.57,48293.0,36.0398,36.0567,36.0398,36.0567,48293.0
2018-08-08 13:55:00,42.57,42.61,42.56,42.6,118163.0,36.0567,36.0906,36.0482,36.0821,118163.0
2018-08-08 14:00:00,42.6,42.6,42.58,42.6,42060.0,36.0821,36.0821,36.0652,36.0821,42060.0
2018-08-08 14:05:00,42.6,42.62,42.59,42.62,97764.0,36.0821,36.0991,36.0737,36.0991,97764.0
2018-08-08 14:10:00,42.62,42.63,42.59,42.61,134347.0,36.0991,36.1075,36.0737,36.0906,134347.0
2018-08-08 14:15:00,42.62,42.62,42.6,42.61,40837.0,36.0991,36.0991,36.0821,36.0906,40837.0
2018-08-08 14:20:00,42.61,42.61,42.59,42.6,34291.0,36.0906,36.0906,36.0737,36.0821,34291.0
2018-08-08 14:25:00,42.6,42.65,42.6,42.64,197127.0,36.0821,36.1245,36.0821,36.116,197127.0
2018-08-08 14:30:00,42.64,42.65,42.62,42.63,62360.0,36.116,36.1245,36.0991,36.1075,62360.0
2018-08-08 14:35:00,42.63,42.63,42.61,42.63,73884.0,36.1075,36.1075,36.0906,36.1075,73884.0
2018-08-08 14:40:00,42.63,42.65,42.62,42.64,109002.0,36.1075,36.1245,36.0991,36.116,109002.0
2018-08-08 14:45:00,42.64,42.66,42.64,42.65,144868.0,36.116,36.1329,36.116,36.1245,144868.0
2018-08-08 14:50:00,42.65,42.66,42.64,42.64,92308.0,36.1245,36.1329,36.116,36.116,92308.0
2018-08-08 14:55:00,42.64,42.66,42.64,42.65,56368.0,36.116,36.1329,36.116,36.1245,56368.0
2018-08-08 15:00:00,42.66,42.66,42.63,42.64,68117.0,36.1329,36.1329,36.1075,36.116,68117.0
2018-08-08 15:05:00,42.64,42.65,42.63,42.64,107318.0,36.116,36.1245,36.1075,36.116,107318.0
2018-08-08 15:10:00,42.65,42.67,42.64,42.67,59835.0,36.1245,36.1414,36.116,36.1414,59835.0
2018-08-08 15:15:00,42.67,42.67,42.65,42.66,94788.0,36.1414,36.1414,36.1245,36.1329,94788.0
2018-08-08 15:20:00,42.66,42.67,42.65,42.66,112723.0,36.1329,36.1414,36.1245,36.1329,112723.0
2018-08-08 15:25:00,42.66,42.68,42.66,42.67,120367.0,36.1329,36.1499,36.1329,36.1414,120367.0
2018-08-08 15:30:00,42.67,42.69,42.67,42.68,83806.0,36.1414,36.1584,36.1414,36.1499,83806.0
2018-08-08 15:35:00,42.68,42.69,42.66,42.68,138335.0,36.1499,36.1584,36.1329,36.1499,138335.0
2018-08-08 15:40:00,42.68,42.69,42.67,42.68,145311.0,36.1499,36.1584,36.1414,36.1499,145311.0
2018-08-08 15:45:00,42.68,42.68,42.65,42.66,432213.0,36.1499,36.1499,36.1245,36.1329,432213.0
2018-08-08 15:50:00,42.66,42.69,42.65,42.69,576130.0,36.1329,36.1584,36.1245,36.1584,576130.0
2018-08-08 15:55:00,42.69,42.71,42.67,42.68,2179663.0,36.1584,36.1753,36.1414,36.1499,2179663.0
2018-08-09 09:30:00,43.36,43.46,43.35,43.41,575924.0,36.7258,36.8105,36.7174,36.7682,575924.0
2018-08-09 09:35:00,43.41,43.42,43.38,43.41,766681.0,36.7682,36.7767,36.7428,36.7682,766681.0
2018-08-09 09:40:00,43.41,43.45,43.4,43.43,661516.0,36.7682,36.8021,36.7597,36.7851,661516.0
2018-08-09 09:45:00,43.42,43.46,43.42,43.45,522620.0,36.7767,36.8105,36.7767,36.8021,522620.0
2018-08-09 09:50:00,43.45,43.5,43.45,43.49,588522.0,36.8021,36.8444,36.8021,36.836,588522.0
2018-08-09 09:55:00,43.48,43.49,43.45,43.46,110626.0,36.8275,36.836,36.8021,36.8105,110626.0
2018-08-09 10:00:00,43.46,43.5,43.43,43.47,220152.0,36.8105,36.8444,36.7851,36.819,220152.0
2018-08-09 10:05:00,43.47,43.48,43.46,43.48,129501.0,36.819,36.8275,36.8105,36.8275,129501.0
2018-08-09 10:10:00,43.48,43.5,43.47,43.5,321749.0,36.8275,36.8444,36.819,36.8444,321749.0
2018-08-09 10:15:00,43.5,43.54,43.49,43.53,501889.0,36.8444,36.8783,36.836,36.8698,501889.0
2018-08-09 10:20:00,43.53,43.54,43.51,43.54,118415.0,36.8698,36.8783,36.8529,36.8783,118415.0
2018-08-09 10:25:00,43.54,43.56,43.53,43.53,149967.0,36.8783,36.8952,36.8698,36.8698,149967.0
2018-08-09 10:30:00,43.53,43.55,43.52,43.52,92520.0,36.8698,36.8868,36.8614,36.8614,92520.0
2018-08-09 10:35:00,43.52,43.57,43.51,43.56,1484088.0,36.8614,36.9037,36.8529,36.8952,1484088.0
2018-08-09 10:40:00,43.56,43.59,43.55,43.59,1191201.0,36.8952,36.9207,36.8868,36.9207,1191201.0
2018-08-09 10:45:00,43.58,43.61,43.57,43.6,265545.0,36.9122,36.9376,36.9037,36.9291,265545.0
2018-08-09 10:50:00,43.6,43.6,43.53,43.53,269215.0,36.9291,36.9291,36.8698,36.8698,269215.0
2018-08-09 10:55:00,43.54,43.54,43.48,43.48,246384.0,36.8783,36.8783,36.8275,36.8275,246384.0
2018-08-09 11:00:00,43.48,43.52,43.47,43.49,426189.0,36.8275,36.8614,36.819,36.836,426189.0
2018-08-09 11:05:00,43.49,43.51,43.42,43.43,238912.0,36.836,36.8529,36.7767,36.7851,238912.0
2018-08-09 11:10:00,43.44,43.46,43.41,43.46,309047.0,36.7936,36.8105,36.7682,36.8105,309047.0
2018-08-09 11:15:00,43.46,43.49,43.45,43.47,99237.0,36.8105,36.836,36.8021,36.819,99237.0
2018-08-09 11:20:00,43.48,43.5,43.47,43.49,105124.0,36.8275,36.8444,36.819,36.836,105124.0
2018-08-09 11:25:00,43.49,43.51,43.47,43.51,173203.0,36.836,36.8529,36.819,36.8529,173203.0
2018-08-09 11:30:00,43.5,43.51,43.49,43.49,104401.0,36.8444,36.8529,36.836,36.836,104401.0
2018-08-09 11:35:00,43.49,43.49,43.44,43.44,153492.0,36.836,36.836,36.7936,36.7936,153492.0
2018-08-09 11:40:00,43.44,43.46,43.43,43.43,133501.0,36.7936,36.8105,36.7851,36.7851,133501.0
2018-08-09 11:45:00,43.43,43.44,43.39,43.41,362155.0,36.7851,36.7936,36.7513,36.7682,362155.0
2018-08-09 11:50:00,43.41,43.43,43.39,43.43,168601.0,36.7682,36.7851,36.7513,36.7851,168601.0
2018-08-09 11:55:00,43.42,43.43,43.41,43.43,34651.0,36.7767,36.7851,36.7682,36.7851,34651.0
2018-08-09 12:00:00,43.43,43.45,43.42,43.44,94066.0,36.7851,36.8021,36.7767,36.7936,94066.0
2018-08-09 12:05:00,43.44,43.44,43.42,43.43,48527.0,36.7936,36.7936,36.7767,36.7851,48527.0
2018-08-09 12:10:00,43.43,43.44,43.41,43.43,77444.0,36.7851,36.7936,36.7682,36.7851,77444.0
2018-08-09 12:15:00,43.43,43.44,43.39,43.41,657948.0,36.7851,36.7936,36.7513,36.7682,657948.0
2018-08-09 12:20:00,43.4,43.44,43.4,43.44,101227.0,36.7597,36.7936,36.7597,36.7936,101227.0
2018-08-09 12:25:00,43.43,43.46,43.43,43.43,92990.0,36.7851,36.8105,36.7851,36.7851,92990.0
2018-08-09 12:30:00,43.44,43.46,43.43,43.46,66500.0,36.7936,36.8105,36.7851,36.8105,66500.0
2018-08-09 12:35:00,43.46,43.47,43.44,43.44,58241.0,36.8105,36.819,36.7936,36.7936,58241.0
2018-08-09 12:40:00,43.44,43.44,43.42,43.44,54278.0,36.7936,36.7936,36.7767,36.7936,54278.0
2018-08-09 12:45:00,43.44,43.46,43.43,43.46,32820.0,36.7936,36.8105,36.7851,36.8105,32820.0
2018-08-09 12:50:00,43.45,43.47,43.44,43.46,113826.0,36.8021,36.819,36.7936,36.8105,113826.0
2018-08-09 12:55:00,43.47,43.49,43.46,43.48,115018.0,36.819,36.836,36.8105,36.8275,115018.0
2018-08-09 13:00:00,43.48,43.48,43.45,43.46,40196.0,36.8275,36.8275,36.8021,36.8105,40196.0
2018-08-09 13:05:00,43.46,43.46,43.42,43.43,77726.0,36.8105,36.8105,36.7767,36.7851,77726.0
2018-08-09 13:10:00,43.42,43.44,43.41,43.43,191747.0,36.7767,36.7936,36.7682,36.7851,191747.0
2018-08-09 13:15:00,43.43,43.45,43.42,43.44,38344.0,36.7851,36.8021,36.7767,36.7936,38344.0
2018-08-09 13:20:00,43.44,43.47,43.43,43.47,38930.0,36.7936,36.819,36.7851,36.819,38930.0
2018-08-09 13:25:00,43.46,43.47,43.45,43.47,36567.0,36.8105,36.819,36.8021,36.819,36567.0
2018-08-09 13:30:00,43.47,43.48,43.46,43.47,36632.0,36.819,36.8275,36.8105,36.819,36632.0
2018-08-09 13:35:00,43.47,43.5,43.46,43.48,169289.0,36.819,36.8444,36.8105,36.8275,169289.0
2018-08-09 13:40:00,43.48,43.5,43.48,43.5,21585.0,36.8275,36.8444,36.8275,36.8444,21585.0
2018-08-09 13:45:00,43.5,43.5,43.47,43.5,48315.0,36.8444,36.8444,36.819,36.8444,48315.0
2018-08-09 13:50:00,43.5,43.5,43.47,43.48,56001.0,36.8444,36.8444,36.819,36.8275,56001.0
2018-08-09 13:55:00,43.48,43.5,43.48,43.49,34290.0,36.8275,36.8444,36.8275,36.836,34290.0
2018-08-09 14:00:00,43.49,43.49,43.46,43.47,68415.0,36.836,36.836,36.8105,36.819,68415.0
2018-08-09 14:05:00,43.47,43.49,43.45,43.49,56352.0,36.819,36.836,36.8021,36.836,56352.0
2018-08-09 14:10:00,43.48,43.49,43.45,43.48,72959.0,36.8275,36.836,36.8021,36.8275,72959.0
2018-08-09 14:15:00,43.48,43.48,43.46,43.47,182132.0,36.8275,36.8275,36.8105,36.819,182132.0
2018-08-09 14:20:00,43.48,43.49,43.47,43.48,169871.0,36.8275,36.836,36.819,36.8275,169871.0
2018-08-09 14:25:00,43.48,43.49,43.47,43.48,39552.0,36.8275,36.836,36.819,36.8275,39552.0
2018-08-09 14:30:00,43.48,43.49,43.48,43.48,20018.0,36.8275,36.836,36.8275,36.8275,20018.0
2018-08-09 14:35:00,43.48,43.51,43.48,43.5,109718.0,36.8275,36.8529,36.8275,36.8444,109718.0
2018-08-09 14:40:00,43.5,43.5,43.47,43.48,81056.0,36.8444,36.8444,36.819,36.8275,81056.0
2018-08-09 14:45:00,43.47,43.48,43.46,43.47,108948.0,36.819,36.8275,36.8105,36.819,108948.0
2018-08-09 14:50:00,43.47,43.47,43.45,43.46,86015.0,36.819,36.819,36.8021,36.8105,86015.0
2018-08-09 14:55:00,43.45,43.46,43.41,43.41,275398.0,36.8021,36.8105,36.7682,36.7682,275398.0
2018-08-09 15:00:00,43.41,43.43,43.41,43.41,200536.0,36.7682,36.7851,36.7682,36.7682,200536.0
2018-08-09 15:05:00,43.41,43.44,43.39,43.4,381113.0,36.7682,36.7936,36.7513,36.7597,381113.0
2018-08-09 15:10:00,43.39,43.44,43.39,43.41,414025.0,36.7513,36.7936,36.7513,36.7682,414025.0
2018-08-09 15:15:00,43.4,43.41,43.39,43.4,82127.0,36.7597,36.7682,36.7513,36.7597,82127.0
2018-08-09 15:20:00,43.41,43.41,43.38,43.39,149280.0,36.7682,36.7682,36.7428,36.7513,149280.0
2018-08-09 15:25:00,43.39,43.4,43.37,43.39,141323.0,36.7513,36.7597,36.7343,36.7513,141323.0
2018-08-09 15:30:00,43.39,43.39,43.35,43.37,245289.0,36.7513,36.7513,36.7174,36.7343,245289.0
2018-08-09 15:35:00,43.36,43.4,43.35,43.36,333338.0,36.7258,36.7597,36.7174,36.7258,333338.0
2018-08-09 15:40:00,43.36,43.36,43.33,43.34,374446.0,36.7258,36.7258,36.7004,36.7089,374446.0
2018-08-09 15:45:00,43.34,43.35,43.28,43.29,767629.0,36.7089,36.7174,36.6581,36.6666,767629.0
2018-08-09 15:50:00,43.29,43.3,43.25,43.26,674231.0,36.6666,36.675,36.6327,36.6411,674231.0
2018-08-09 15:55:00,43.27,43.3,43.24,43.3,1671384.0,36.6496,36.675,36.6242,36.675,1671384.0
2018-08-10 09:30:00,42.71,42.72,42.62,42.66,1085915.0,36.1753,36.1838,36.0991,36.1329,1085915.0
2018-08-10 09:35:00,42.66,42.67,42.56,42.57,738499.0,36.1329,36.1414,36.0482,36.0567,738499.0
2018-08-10 09:40:00,42.57,42.64,42.54,42.64,645753.0,36.0567,36.116,36.0313,36.116,645753.0
2018-08-10 09:45:00,42.64,42.69,42.62,42.65,784432.0,36.116,36.1584,36.0991,36.1245,784432.0
2018-08-10 09:50:00,42.65,42.68,42.59,42.61,633267.0,36.1245,36.1499,36.0737,36.0906,633267.0
2018-08-10 09:55:00,42.61,42.61,42.56,42.58,677522.0,36.0906,36.0906,36.0482,36.0652,677522.0
2018-08-10 10:00:00,42.58,42.59,42.51,42.55,525364.0,36.0652,36.0737,36.0059,36.0398,525364.0
2018-08-10 10:05:00,42.56,42.59,42.53,42.59,368269.0,36.0482,36.0737,36.0228,36.0737,368269.0
2018-08-10 10:10:00,42.59,42.63,42.59,42.61,361881.0,36.0737,36.1075,36.0737,36.0906,361881.0
2018-08-10 10:15:00,42.61,42.64,42.59,42.59,239287.0,36.0906,36.116,36.0737,36.0737,239287.0
2018-08-10 10:20:00,42.59,42.59,42.53,42.55,207568.0,36.0737,36.0737,36.0228,36.0398,207568.0
2018-08-10 10:25:00,42.55,42.56,42.49,42.52,178890.0,36.0398,36.0482,35.989,36.0144,178890.0
2018-08-10 10:30:00,42.52,42.59,42.51,42.59,169221.0,36.0144,36.0737,36.0059,36.0737,169221.0
2018-08-10 10:35:00,42.59,42.6,42.54,42.54,277438.0,36.0737,36.0821,36.0313,36.0313,277438.0
2018-08-10 10:40:00,42.54,42.6,42.54,42.55,157644.0,36.0313,36.0821,36.0313,36.0398,157644.0
2018-08-10 10:45:00,42.56,42.59,42.52,42.57,125813.0,36.0482,36.0737,36.0144,36.0567,125813.0
2018-08-10 10:50:00,42.57,42.62,42.56,42.62,111559.0,36.0567,36.0991,36.0482,36.0991,111559.0
2018-08-10 10:55:00,42.62,42.65,42.59,42.65,522540.0,36.0991,36.1245,36.0737,36.1245,522540.0
2018-08-10 11:00:00,42.65,42.69,42.62,42.69,485549.0,36.1245,36.1584,36.0991,36.1584,485549.0
2018-08-10 11:05:00,42.69,42.7,42.63,42.64,274009.0,36.1584,36.1668,36.1075,36.116,274009.0
2018-08-10 11:10:00,42.64,42.64,42.59,42.61,125198.0,36.116,36.116,36.0737,36.0906,125198.0
2018-08-10 11:15:00,42.61,42.62,42.58,42.59,69593.0,36.0906,36.0991,36.0652,36.0737,69593.0
2018-08-10 11:20:00,42.59,42.67,42.58,42.66,119192.0,36.0737,36.1414,36.0652,36.1329,119192.0
2018-08-10 11:25:00,42.66,42.73,42.66,42.72,462713.0,36.1329,36.1922,36.1329,36.1838,462713.0
2018-08-10 11:30:00,42.72,42.78,42.7,42.77,645615.0,36.1838,36.2346,36.1668,36.2261,645615.0
2018-08-10 11:35:00,42.76,42.77,42.72,42.72,159971.0,36.2176,36.2261,36.1838,36.1838,159971.0
2018-08-10 11:40:00,42.72,42.73,42.69,42.72,115514.0,36.1838,36.1922,36.1584,36.1838,115514.0
2018-08-10 11:45:00,42.72,42.72,42.64,42.67,137908.0,36.1838,36.1838,36.116,36.1414,137908.0
2018-08-10 11:50:00,42.67,42.68,42.61,42.63,102592.0,36.1414,36.1499,36.0906,36.1075,102592.0
2018-08-10 11:55:00,42.63,42.66,42.6,42.63,143690.0,36.1075,36.1329,36.0821,36.1075,143690.0
2018-08-10 12:00:00,42.63,42.64,42.59,42.63,112417.0,36.1075,36.116,36.0737,36.1075,112417.0
2018-08-10 12:05:00,42.63,42.66,42.61,42.62,68471.0,36.1075,36.1329,36.0906,36.0991,68471.0
2018-08-10 12:10:00,42.61,42.66,42.61,42.66,183365.0,36.0906,36.1329,36.0906,36.1329,183365.0
2018-08-10 12:15:00,42.65,42.69,42.64,42.69,258189.0,36.1245,36.1584,36.116,36.1584,258189.0
2018-08-10 12:20:00,42.69,42.7,42.64,42.65,286839.0,36.1584,36.1668,36.116,36.1245,286839.0
2018-08-10 12:25:00,42.65,42.66,42.6,42.61,356228.0,36.1245,36.1329,36.0821,36.0906,356228.0
2018-08-10 12:30:00,42.61,42.66,42.61,42.66,181658.0,36.0906,36.1329,36.0906,36.1329,181658.0
2018-08-10 12:35:00,42.66,42.66,42.59,42.59,115052.0,36.1329,36.1329,36.0737,36.0737,115052.0
2018-08-10 12:40:00,42.59,42.62,42.57,42.57,145363.0,36.0737,36.0991,36.0567,36.0567,145363.0
2018-08-10 12:45:00,42.58,42.59,42.55,42.56,137050.0,36.0652,36.0737,36.0398,36.0482,137050.0
2018-08-10 12:50:00,42.56,42.59,42.54,42.57,58137.0,36.0482,36.0737,36.0313,36.0567,58137.0
2018-08-10 12:55:00,42.57,42.59,42.57,42.59,71043.0,36.0567,36.0737,36.0567,36.0737,71043.0
2018-08-10 13:00:00,42.59,42.6,42.53,42.53,32757.0,36.0737,36.0821,36.0228,36.0228,32757.0
2018-08-10 13:05:00,42.53,42.58,42.53,42.58,64037.0,36.0228,36.0652,36.0228,36.0652,64037.0
2018-08-10 13:10:00,42.58,42.58,42.55,42.57,75865.0,36.0652,36.0652,36.0398,36.0567,75865.0
2018-08-10 13:15:00,42.56,42.56,42.5,42.5,120999.0,36.0482,36.0482,35.9974,35.9974,120999.0
2018-08-10 13:20:00,42.51,42.53,42.5,42.53,144171.0,36.0059,36.0228,35.9974,36.0228,144171.0
2018-08-10 13:25:00,42.53,42.55,42.52,42.54,68038.0,36.0228,36.0398,36.0144,36.0313,68038.0
2018-08-10 13:30:00,42.55,42.58,42.53,42.58,113890.0,36.0398,36.0652,36.0228,36.0652,113890.0
2018-08-10 13:35:00,42.57,42.58,42.53,42.55,106613.0,36.0567,36.0652,36.0228,36.0398,106613.0
2018-08-10 13:40:00,42.55,42.55,42.52,42.53,116198.0,36.0398,36.0398,36.0144,36.0228,116198.0
2018-08-10 13:45:00,42.52,42.54,42.49,42.51,163652.0,36.0144,36.0313,35.989,36.0059,163652.0
2018-08-10 13:50:00,42.51,42.53,42.49,42.5,52452.0,36.0059,36.0228,35.989,35.9974,52452.0
2018-08-10 13:55:00,42.5,42.53,42.48,42.52,145769.0,35.9974,36.0228,35.9805,36.0144,145769.0
2018-08-10 14:00:00,42.52,42.54,42.51,42.52,110576.0,36.0144,36.0313,36.0059,36.0144,110576.0
2018-08-10 14:05:00,42.52,42.57,42.5,42.55,275304.0,36.0144,36.0567,35.9974,36.0398,275304.0
2018-08-10 14:10:00,42.55,42.6,42.55,42.59,157157.0,36.0398,36.0821,36.0398,36.0737,157157.0
2018-08-10 14:15:00,42.59,42.63,42.59,42.61,368443.0,36.0737,36.1075,36.0737,36.0906,368443.0
2018-08-10 14:20:00,42.61,42.62,42.58,42.59,148208.0,36.0906,36.0991,36.0652,36.0737,148208.0
2018-08-10 14:25:00,42.59,42.61,42.55,42.55,210694.0,36.0737,36.0906,36.0398,36.0398,210694.0
2018-08-10 14:30:00,42.55,42.61,42.54,42.6,210112.0,36.0398,36.0906,36.0313,36.0821,210112.0
2018-08-10 14:35:00,42.59,42.61,42.56,42.58,76969.0,36.0737,36.0906,36.0482,36.0652,76969.0
2018-08-10 14:40:00,42.57,42.59,42.55,42.59,36440.0,36.0567,36.0737,36.0398,36.0737,36440.0
2018-08-10 14:45:00,42.59,42.59,42.53,42.55,292561.0,36.0737,36.0737,36.0228,36.0398,292561.0
2018-08-10 14:50:00,42.55,42.59,42.55,42.58,66274.0,36.0398,36.0737,36.0398,36.0652,66274.0
2018-08-10 14:55:00,42.59,42.61,42.58,42.59,101972.0,36.0737,36.0906,36.0652,36.0737,101972.0
2018-08-10 15:00:00,42.59,42.59,42.53,42.56,204236.0,36.0737,36.0737,36.0228,36.0482,204236.0
2018-08-10 15:05:00,42.55,42.57,42.52,42.55,132278.0,36.0398,36.0567,36.0144,36.0398,132278.0
2018-08-10 15:10:00,42.56,42.57,42.53,42.57,127667.0,36.0482,36.0567,36.0228,36.0567,127667.0
2018-08-10 15:15:00,42.57,42.66,42.56,42.66,655760.0,36.0567,36.1329,36.0482,36.1329,655760.0
2018-08-10 15:20:00,42.66,42.87,42.66,42.77,2139641.0,36.1329,36.3108,36.1329,36.2261,2139641.0
2018-08-10 15:25:00,42.77,42.82,42.73,42.77,616271.0,36.2261,36.2685,36.1922,36.2261,616271.0
2018-08-10 15:30:00,42.77,42.78,42.74,42.76,272836.0,36.2261,36.2346,36.2007,36.2176,272836.0
2018-08-10 15:35:00,42.76,42.78,42.7,42.71,844788.0,36.2176,36.2346,36.1668,36.1753,844788.0
2018-08-10 15:40:00,42.71,42.72,42.69,42.71,214076.0,36.1753,36.1838,36.1584,36.1753,214076.0
2018-08-10 15:45:00,42.71,42.74,42.69,42.71,501345.0,36.1753,36.2007,36.1584,36.1753,501345.0
2018-08-10 15:50:00,42.7,42.78,42.69,42.75,829535.0,36.1668,36.2346,36.1584,36.2092,829535.0
2018-08-10 15:55:00,42.75,42.79,42.74,42.76,1997851.0,36.2092,36.2431,36.2007,36.2176,1997851.0
2018-08-13 09:30:00,42.44,42.49,42.37,42.45,299455.0,35.9466,35.989,35.8873,35.9551,299455.0
2018-08-13 09:35:00,42.45,42.49,42.36,42.38,162631.0,35.9551,35.989,35.8788,35.8958,162631.0
2018-08-13 09:40:00,42.37,42.44,42.36,42.43,286990.0,35.8873,35.9466,35.8788,35.9381,286990.0
2018-08-13 09:45:00,42.43,42.51,42.4,42.5,439055.0,35.9381,36.0059,35.9127,35.9974,439055.0
2018-08-13 09:50:00,42.49,42.53,42.46,42.52,215056.0,35.989,36.0228,35.9635,36.0144,215056.0
2018-08-13 09:55:00,42.52,42.55,42.52,42.54,164978.0,36.0144,36.0398,36.0144,36.0313,164978.0
2018-08-13 10:00:00,42.53,42.53,42.47,42.5,97368.0,36.0228,36.0228,35.972,35.9974,97368.0
2018-08-13 10:05:00,42.5,42.55,42.49,42.55,226833.0,35.9974,36.0398,35.989,36.0398,226833.0
2018-08-13 10:10:00,42.55,42.57,42.51,42.53,143994.0,36.0398,36.0567,36.0059,36.0228,143994.0
2018-08-13 10:15:00,42.52,42.58,42.52,42.57,79134.0,36.0144,36.0652,36.0144,36.0567,79134.0
2018-08-13 10:20:00,42.57,42.58,42.53,42.54,65891.0,36.0567,36.0652,36.0228,36.0313,65891.0
2018-08-13 10:25:00,42.55,42.56,42.51,42.52,95682.0,36.0398,36.0482,36.0059,36.0144,95682.0
2018-08-13 10:30:00,42.52,42.56,42.52,42.53,64845.0,36.0144,36.0482,36.0144,36.0228,64845.0
2018-08-13 10:35:00,42.52,42.56,42.52,42.54,107248.0,36.0144,36.0482,36.0144,36.0313,107248.0
2018-08-13 10:40:00,42.54,42.55,42.49,42.55,237642.0,36.0313,36.0398,35.989,36.0398,237642.0
2018-08-13 10:45:00,42.55,42.57,42.51,42.52,243097.0,36.0398,36.0567,36.0059,36.0144,243097.0
2018-08-13 10:50:00,42.53,42.54,42.5,42.5,98604.0,36.0228,36.0313,35.9974,35.9974,98604.0
2018-08-13 10:55:00,42.5,42.51,42.46,42.48,126378.0,35.9974,36.0059,35.9635,35.9805,126378.0
2018-08-13 11:00:00,42.48,42.51,42.48,42.51,106900.0,35.9805,36.0059,35.9805,36.0059,106900.0
2018-08-13 11:05:00,42.51,42.52,42.41,42.42,169887.0,36.0059,36.0144,35.9212,35.9297,169887.0
2018-08-13 11:10:00,42.43,42.43,42.4,42.43,89437.0,35.9381,35.9381,35.9127,35.9381,89437.0
2018-08-13 11:15:00,42.43,42.43,42.34,42.36,351799.0,35.9381,35.9381,35.8619,35.8788,351799.0
2018-08-13 11:20:00,42.36,42.37,42.32,42.33,203378.0,35.8788,35.8873,35.845,35.8534,203378.0
2018-08-13 11:25:00,42.33,42.33,42.3,42.3,222943.0,35.8534,35.8534,35.828,35.828,222943.0
2018-08-13 11:30:00,42.3,42.35,42.29,42.32,225424.0,35.828,35.8704,35.8196,35.845,225424.0
2018-08-13 11:35:00,42.32,42.33,42.28,42.3,359353.0,35.845,35.8534,35.8111,35.828,359353.0
2018-08-13 11:40:00,42.3,42.35,42.29,42.33,282051.0,35.828,35.8704,35.8196,35.8534,282051.0
2018-08-13 11:45:00,42.34,42.34,42.28,42.29,90021.0,35.8619,35.8619,35.8111,35.8196,90021.0
2018-08-13 11:50:00,42.28,42.28,42.22,42.25,182147.0,35.8111,35.8111,35.7603,35.7857,182147.0
2018-08-13 11:55:00,42.24,42.26,42.19,42.19,139236.0,35.7772,35.7941,35.7349,35.7349,139236.0
2018-08-13 12:00:00,42.19,42.22,42.17,42.2,320123.0,35.7349,35.7603,35.7179,35.7433,320123.0
2018-08-13 12:05:00,42.2,42.23,42.17,42.21,338812.0,35.7433,35.7687,35.7179,35.7518,338812.0
2018-08-13 12:10:00,42.22,42.25,42.22,42.25,183173.0,35.7603,35.7857,35.7603,35.7857,183173.0
2018-08-13 12:15:00,42.25,42.25,42.21,42.21,101704.0,35.7857,35.7857,35.7518,35.7518,101704.0
2018-08-13 12:20:00,42.21,42.24,42.17,42.18,159202.0,35.7518,35.7772,35.7179,35.7264,159202.0
2018-08-13 12:25:00,42.18,42.19,42.15,42.19,264562.0,35.7264,35.7349,35.701,35.7349,264562.0
2018-08-13 12:30:00,42.18,42.19,42.1,42.11,1289152.0,35.7264,35.7349,35.6586,35.6671,1289152.0
2018-08-13 12:35:00,42.1,42.16,42.08,42.14,843520.0,35.6586,35.7094,35.6417,35.6925,843520.0
2018-08-13 12:40:00,42.15,42.16,42.14,42.15,66275.0,35.701,35.7094,35.6925,35.701,66275.0
2018-08-13 12:45:00,42.15,42.15,42.08,42.1,134507.0,35.701,35.701,35.6417,35.6586,134507.0
2018-08-13 12:50:00,42.09,42.13,42.07,42.11,337004.0,35.6502,35.684,35.6332,35.6671,337004.0
2018-08-13 12:55:00,42.1,42.12,42.08,42.11,140204.0,35.6586,35.6756,35.6417,35.6671,140204.0
2018-08-13 13:00:00,42.11,42.12,42.07,42.09,313816.0,35.6671,35.6756,35.6332,35.6502,313816.0
2018-08-13 13:05:00,42.09,42.12,42.08,42.09,278772.0,35.6502,35.6756,35.6417,35.6502,278772.0
2018-08-13 13:10:00,42.11,42.12,42.08,42.09,149068.0,35.6671,35.6756,35.6417,35.6502,149068.0
2018-08-13 13:15:00,42.08,42.14,42.08,42.14,241719.0,35.6417,35.6925,35.6417,35.6925,241719.0
2018-08-13 13:20:00,42.14,42.16,42.13,42.14,169859.0,35.6925,35.7094,35.684,35.6925,169859.0
2018-08-13 13:25:00,42.14,42.18,42.14,42.18,133927.0,35.6925,35.7264,35.6925,35.7264,133927.0
2018-08-13 13:30:00,42.18,42.21,42.18,42.19,198960.0,35.7264,35.7518,35.7264,35.7349,198960.0
2018-08-13 13:35:00,42.2,42.2,42.14,42.15,142798.0,35.7433,35.7433,35.6925,35.701,142798.0
2018-08-13 13:40:00,42.15,42.17,42.14,42.17,190239.0,35.701,35.7179,35.6925,35.7179,190239.0
2018-08-13 13:45:00,42.17,42.19,42.15,42.17,97678.0,35.7179,35.7349,35.701,35.7179,97678.0
2018-08-13 13:50:00,42.16,42.22,42.16,42.21,109604.0,35.7094,35.7603,35.7094,35.7518,109604.0
2018-08-13 13:55:00,42.21,42.22,42.19,42.19,35675.0,35.7518,35.7603,35.7349,35.7349,35675.0
2018-08-13 14:00:00,42.2,42.25,42.19,42.25,265329.0,35.7433,35.7857,35.7349,35.7857,265329.0
2018-08-13 14:05:00,42.25,42.26,42.21,42.22,187980.0,35.7857,35.7941,35.7518,35.7603,187980.0
2018-08-13 14:10:00,42.23,42.27,42.21,42.25,169740.0,35.7687,35.8026,35.7518,35.7857,169740.0
2018-08-13 14:15:00,42.25,42.27,42.24,42.26,284332.0,35.7857,35.8026,35.7772,35.7941,284332.0
2018-08-13 14:20:00,42.26,42.28,42.23,42.25,91998.0,35.7941,35.8111,35.7687,35.7857,91998.0
2018-08-13 14:25:00,42.26,42.3,42.25,42.28,262665.0,35.7941,35.828,35.7857,35.8111,262665.0
2018-08-13 14:30:00,42.28,42.31,42.27,42.3,221005.0,35.8111,35.8365,35.8026,35.828,221005.0
2018-08-13 14:35:00,42.3,42.3,42.24,42.28,144295.0,35.828,35.828,35.7772,35.8111,144295.0
2018-08-13 14:40:00,42.28,42.3,42.26,42.27,101901.0,35.8111,35.828,35.7941,35.8026,101901.0
2018-08-13 14:45:00,42.27,42.27,42.24,42.24,67007.0,35.8026,35.8026,35.7772,35.7772,67007.0
2018-08-13 14:50:00,42.25,42.25,42.21,42.22,123097.0,35.7857,35.7857,35.7518,35.7603,123097.0
2018-08-13 14:55:00,42.22,42.25,42.2,42.21,176699.0,35.7603,35.7857,35.7433,35.7518,176699.0
2018-08-13 15:00:00,42.21,42.21,42.18,42.2,113899.0,35.7518,35.7518,35.7264,35.7433,113899.0
2018-08-13 15:05:00,42.19,42.21,42.18,42.2,186057.0,35.7349,35.7518,35.7264,35.7433,186057.0
2018-08-13 15:10:00,42.21,42.25,42.2,42.23,142458.0,35.7518,35.7857,35.7433,35.7687,142458.0
2018-08-13 15:15:00,42.24,42.26,42.22,42.23,80343.0,35.7772,35.7941,35.7603,35.7687,80343.0
2018-08-13 15:20:00,42.23,42.25,42.21,42.22,93300.0,35.7687,35.7857,35.7518,35.7603,93300.0
2018-08-13 15:25:00,42.22,42.23,42.17,42.18,191610.0,35.7603,35.7687,35.7179,35.7264,191610.0
2018-08-13 15:30:00,42.17,42.2,42.17,42.17,122630.0,35.7179,35.7433,35.7179,35.7179,122630.0
2018-08-13 15:35:00,42.17,42.22,42.17,42.21,164970.0,35.7179,35.7603,35.7179,35.7518,164970.0
2018-08-13 15:40:00,42.21,42.23,42.18,42.22,248303.0,35.7518,35.7687,35.7264,35.7603,248303.0
2018-08-13 15:45:00,42.22,42.23,42.19,42.2,449108.0,35.7603,35.7687,35.7349,35.7433,449108.0
2018-08-13 15:50:00,42.2,42.2,42.15,42.18,924417.0,35.7433,35.7433,35.701,35.7264,924417.0
2018-08-13 15:55:00,42.18,42.2,42.12,42.17,2039721.0,35.7264,35.7433,35.6756,35.7179,2039721.0
2018-08-14 09:30:00,41.73,41.9,41.69,41.87,1805338.0,35.3452,35.4892,35.3114,35.4638,1805338.0
2018-08-14 09:35:00,41.87,41.92,41.82,41.85,1152086.0,35.4638,35.5062,35.4215,35.4469,1152086.0
2018-08-14 09:40:00,41.85,41.93,41.83,41.89,879539.0,35.4469,35.5146,35.4299,35.4808,879539.0
2018-08-14 09:45:00,41.89,41.94,41.84,41.84,1013304.0,35.4808,35.5231,35.4384,35.4384,1013304.0
2018-08-14 09:50:00,41.84,41.87,41.8,41.87,407722.0,35.4384,35.4638,35.4045,35.4638,407722.0
2018-08-14 09:55:00,41.87,41.9,41.86,41.88,578602.0,35.4638,35.4892,35.4553,35.4723,578602.0
2018-08-14 10:00:00,41.88,41.89,41.78,41.79,439759.0,35.4723,35.4808,35.3876,35.3961,439759.0
2018-08-14 10:05:00,41.78,41.81,41.77,41.8,184779.0,35.3876,35.413,35.3791,35.4045,184779.0
2018-08-14 10:10:00,41.8,41.84,41.78,41.83,284476.0,35.4045,35.4384,35.3876,35.4299,284476.0
2018-08-14 10:15:00,41.84,41.84,41.79,41.82,430852.0,35.4384,35.4384,35.3961,35.4215,430852.0
2018-08-14 10:20:00,41.82,41.85,41.81,41.84,286608.0,35.4215,35.4469,35.413,35.4384,286608.0
2018-08-14 10:25:00,41.84,41.91,41.83,41.9,496089.0,35.4384,35.4977,35.4299,35.4892,496089.0
2018-08-14 10:30:00,41.9,41.91,41.88,41.9,163166.0,35.4892,35.4977,35.4723,35.4892,163166.0
2018-08-14 10:35:00,41.9,41.95,41.89,41.94,162639.0,35.4892,35.5316,35.4808,35.5231,162639.0
2018-08-14 10:40:00,41.94,41.95,41.92,41.93,171422.0,35.5231,35.5316,35.5062,35.5146,171422.0
2018-08-14 10:45:00,41.93,41.99,41.92,41.98,73921.0,35.5146,35.5655,35.5062,35.557,73921.0
2018-08-14 10:50:00,41.98,42.0,41.96,42.0,302477.0,35.557,35.5739,35.54,35.5739,302477.0
2018-08-14 10:55:00,41.99,42.0,41.93,41.95,127089.0,35.5655,35.5739,35.5146,35.5316,127089.0
2018-08-14 11:00:00,41.95,41.96,41.93,41.94,119386.0,35.5316,35.54,35.5146,35.5231,119386.0
2018-08-14 11:05:00,41.94,41.96,41.89,41.91,431355.0,35.5231,35.54,35.4808,35.4977,431355.0
2018-08-14 11:10:00,41.91,41.93,41.9,41.92,343971.0,35.4977,35.5146,35.4892,35.5062,343971.0
2018-08-14 11:15:00,41.91,41.94,41.84,41.85,219463.0,35.4977,35.5231,35.4384,35.4469,219463.0
2018-08-14 11:20:00,41.86,41.92,41.85,41.91,139510.0,35.4553,35.5062,35.4469,35.4977,139510.0
2018-08-14 11:25:00,41.91,41.94,41.88,41.88,376736.0,35.4977,35.5231,35.4723,35.4723,376736.0
2018-08-14 11:30:00,41.88,41.92,41.85,41.87,299826.0,35.4723,35.5062,35.4469,35.4638,299826.0
2018-08-14 11:35:00,41.87,41.9,41.86,41.89,70433.0,35.4638,35.4892,35.4553,35.4808,70433.0
2018-08-14 11:40:00,41.89,41.95,41.89,41.93,148121.0,35.4808,35.5316,35.4808,35.5146,148121.0
2018-08-14 11:45:00,41.93,41.96,41.91,41.96,105110.0,35.5146,35.54,35.4977,35.54,105110.0
2018-08-14 11:50:00,41.95,41.96,41.9,41.91,606833.0,35.5316,35.54,35.4892,35.4977,606833.0
2018-08-14 11:55:00,41.91,41.93,41.9,41.91,308714.0,35.4977,35.5146,35.4892,35.4977,308714.0
2018-08-14 12:00:00,41.91,41.94,41.91,41.93,60366.0,35.4977,35.5231,35.4977,35.5146,60366.0
2018-08-14 12:05:00,41.93,41.95,41.93,41.94,57785.0,35.5146,35.5316,35.5146,35.5231,57785.0
2018-08-14 12:10:00,41.94,41.94,41.91,41.93,38284.0,35.5231,35.5231,35.4977,35.5146,38284.0
2018-08-14 12:15:00,41.93,41.95,41.91,41.95,61176.0,35.5146,35.5316,35.4977,35.5316,61176.0
2018-08-14 12:20:00,41.95,41.96,41.92,41.94,72489.0,35.5316,35.54,35.5062,35.5231,72489.0
2018-08-14 12:25:00,41.94,41.95,41.93,41.95,24842.0,35.5231,35.5316,35.5146,35.5316,24842.0
2018-08-14 12:30:00,41.95,41.96,41.93,41.94,101971.0,35.5316,35.54,35.5146,35.5231,101971.0
2018-08-14 12:35:00,41.94,41.98,41.93,41.98,95307.0,35.5231,35.557,35.5146,35.557,95307.0
2018-08-14 12:40:00,41.97,42.01,41.97,41.99,116447.0,35.5485,35.5824,35.5485,35.5655,116447.0
2018-08-14 12:45:00,41.99,42.01,41.98,41.99,221223.0,35.5655,35.5824,35.557,35.5655,221223.0
2018-08-14 12:50:00,41.98,42.0,41.96,41.97,226394.0,35.557,35.5739,35.54,35.5485,226394.0
2018-08-14 12:55:00,41.97,41.99,41.96,41.99,154952.0,35.5485,35.5655,35.54,35.5655,154952.0
2018-08-14 13:00:00,41.99,42.03,41.98,42.01,89803.0,35.5655,35.5993,35.557,35.5824,89803.0
2018-08-14 13:05:00,42.01,42.01,41.96,41.99,69635.0,35.5824,35.5824,35.54,35.5655,69635.0
2018-08-14 13:10:00,41.99,42.0,41.97,41.98,223852.0,35.5655,35.5739,35.5485,35.557,223852.0
2018-08-14 13:15:00,41.97,41.98,41.94,41.96,253102.0,35.5485,35.557,35.5231,35.54,253102.0
2018-08-14 13:20:00,41.96,41.97,41.94,41.97,52559.0,35.54,35.5485,35.5231,35.5485,52559.0
2018-08-14 13:25:00,41.96,41.97,41.94,41.97,37066.0,35.54,35.5485,35.5231,35.5485,37066.0
2018-08-14 13:30:00,41.97,41.99,41.95,41.98,74670.0,35.5485,35.5655,35.5316,35.557,74670.0
2018-08-14 13:35:00,41.98,42.0,41.98,41.98,34184.0,35.557,35.5739,35.557,35.557,34184.0
2018-08-14 13:40:00,41.99,42.01,41.98,41.98,48001.0,35.5655,35.5824,35.557,35.557,48001.0
2018-08-14 13:45:00,41.98,42.01,41.98,41.98,117832.0,35.557,35.5824,35.557,35.557,117832.0
2018-08-14 13:50:00,41.98,41.98,41.95,41.98,67107.0,35.557,35.557,35.5316,35.557,67107.0
2018-08-14 13:55:00,41.97,42.03,41.97,42.02,137156.0,35.5485,35.5993,35.5485,35.5909,137156.0
2018-08-14 14:00:00,42.02,42.04,42.01,42.01,112419.0,35.5909,35.6078,35.5824,35.5824,112419.0
2018-08-14 14:05:00,42.01,42.02,41.99,42.01,63683.0,35.5824,35.5909,35.5655,35.5824,63683.0
2018-08-14 14:10:00,42.01,42.04,42.0,42.02,179780.0,35.5824,35.6078,35.5739,35.5909,179780.0
2018-08-14 14:15:00,42.02,42.04,42.01,42.02,110140.0,35.5909,35.6078,35.5824,35.5909,110140.0
2018-08-14 14:20:00,42.03,42.03,41.96,41.98,173465.0,35.5993,35.5993,35.54,35.557,173465.0
2018-08-14 14:25:00,41.98,41.99,41.95,41.98,118376.0,35.557,35.5655,35.5316,35.557,118376.0
2018-08-14 14:30:00,41.98,42.02,41.98,42.01,105461.0,35.557,35.5909,35.557,35.5824,105461.0
2018-08-14 14:35:00,42.01,42.03,41.99,42.02,35609.0,35.5824,35.5993,35.5655,35.5909,35609.0
2018-08-14 14:40:00,42.02,42.04,42.01,42.03,62156.0,35.5909,35.6078,35.5824,35.5993,62156.0
2018-08-14 14:45:00,42.03,42.04,41.99,42.0,202137.0,35.5993,35.6078,35.5655,35.5739,202137.0
2018-08-14 14:50:00,42.0,42.02,41.97,42.0,525795.0,35.5739,35.5909,35.5485,35.5739,525795.0
2018-08-14 14:55:00,42.0,42.01,41.97,41.98,474225.0,35.5739,35.5824,35.5485,35.557,474225.0
2018-08-14 15:00:00,41.98,42.09,41.98,42.07,1344853.0,35.557,35.6502,35.557,35.6332,1344853.0
2018-08-14 15:05:00,42.07,42.12,42.07,42.12,602884.0,35.6332,35.6756,35.6332,35.6756,602884.0
2018-08-14 15:10:00,42.12,42.13,42.1,42.13,316971.0,35.6756,35.684,35.6586,35.684,316971.0
2018-08-14 15:15:00,42.13,42.14,42.1,42.13,218338.0,35.684,35.6925,35.6586,35.684,218338.0
2018-08-14 15:20:00,42.12,42.13,42.09,42.12,223328.0,35.6756,35.684,35.6502,35.6756,223328.0
2018-08-14 15:25:00,42.12,42.12,42.08,42.08,162287.0,35.6756,35.6756,35.6417,35.6417,162287.0
2018-08-14 15:30:00,42.09,42.09,42.06,42.09,97075.0,35.6502,35.6502,35.6247,35.6502,97075.0
2018-08-14 15:35:00,42.09,42.11,42.06,42.09,276108.0,35.6502,35.6671,35.6247,35.6502,276108.0
2018-08-14 15:40:00,42.09,42.1,42.06,42.06,132977.0,35.6502,35.6586,35.6247,35.6247,132977.0
2018-08-14 15:45:00,42.07,42.07,42.05,42.05,189314.0,35.6332,35.6332,35.6163,35.6163,189314.0
2018-08-14 15:50:00,42.05,42.07,42.03,42.05,402328.0,35.6163,35.6332,35.5993,35.6163,402328.0
2018-08-14 15:55:00,42.04,42.08,42.02,42.04,1660608.0,35.6078,35.6417,35.5909,35.6078,1660608.0
2018-08-15 09:30:00,40.33,40.36,40.14,40.21,3145483.0,34.1594,34.1849,33.9985,34.0578,3145483.0
2018-08-15 09:35:00,40.2,40.33,40.19,40.31,1386784.0,34.0493,34.1594,34.0409,34.1425,1386784.0
2018-08-15 09:40:00,40.3,40.35,40.27,40.28,2392318.0,34.134,34.1764,34.1086,34.1171,2392318.0
2018-08-15 09:45:00,40.27,40.28,40.2,40.22,1034198.0,34.1086,34.1171,34.0493,34.0663,1034198.0
2018-08-15 09:50:00,40.21,40.24,40.17,40.23,1201242.0,34.0578,34.0832,34.0239,34.0747,1201242.0
2018-08-15 09:55:00,40.23,40.26,40.18,40.19,755168.0,34.0747,34.1002,34.0324,34.0409,755168.0
2018-08-15 10:00:00,40.19,40.19,40.15,40.16,729508.0,34.0409,34.0409,34.007,34.0155,729508.0
2018-08-15 10:05:00,40.16,40.2,40.14,40.18,718781.0,34.0155,34.0493,33.9985,34.0324,718781.0
2018-08-15 10:10:00,40.18,40.21,40.14,40.18,771821.0,34.0324,34.0578,33.9985,34.0324,771821.0
2018-08-15 10:15:00,40.17,40.21,40.1,40.17,791359.0,34.0239,34.0578,33.9646,34.0239,791359.0
2018-08-15 10:20:00,40.17,40.19,40.14,40.19,420621.0,34.0239,34.0409,33.9985,34.0409,420621.0
2018-08-15 10:25:00,40.19,40.2,40.13,40.15,600324.0,34.0409,34.0493,33.99,34.007,600324.0
2018-08-15 10:30:00,40.15,40.18,40.09,40.15,595201.0,34.007,34.0324,33.9562,34.007,595201.0
2018-08-15 10:35:00,40.16,40.21,40.13,40.19,447666.0,34.0155,34.0578,33.99,34.0409,447666.0
2018-08-15 10:40:00,40.19,40.2,40.14,40.15,222829.0,34.0409,34.0493,33.9985,34.007,222829.0
2018-08-15 10:45:00,40.15,40.18,40.1,40.11,400261.0,34.007,34.0324,33.9646,33.9731,400261.0
2018-08-15 10:50:00,40.11,40.11,40.04,40.06,758624.0,33.9731,33.9731,33.9138,33.9308,758624.0
2018-08-15 10:55:00,40.05,40.1,40.04,40.08,470460.0,33.9223,33.9646,33.9138,33.9477,470460.0
2018-08-15 11:00:00,40.08,40.18,40.07,40.18,481769.0,33.9477,34.0324,33.9392,34.0324,481769.0
2018-08-15 11:05:00,40.17,40.25,40.09,40.25,346413.0,34.0239,34.0917,33.9562,34.0917,346413.0
2018-08-15 11:10:00,40.25,40.27,40.18,40.21,658819.0,34.0917,34.1086,34.0324,34.0578,658819.0
2018-08-15 11:15:00,40.21,40.24,40.14,40.17,641855.0,34.0578,34.0832,33.9985,34.0239,641855.0
2018-08-15 11:20:00,40.17,40.22,40.16,40.21,426687.0,34.0239,34.0663,34.0155,34.0578,426687.0
2018-08-15 11:25:00,40.21,40.3,40.21,40.27,464888.0,34.0578,34.134,34.0578,34.1086,464888.0
2018-08-15 11:30:00,40.27,40.39,40.26,40.38,885307.0,34.1086,34.2103,34.1002,34.2018,885307.0
2018-08-15 11:35:00,40.39,40.44,40.35,40.4,1170992.0,34.2103,34.2526,34.1764,34.2187,1170992.0
2018-08-15 11:40:00,40.4,40.42,40.36,40.39,758651.0,34.2187,34.2357,34.1849,34.2103,758651.0
2018-08-15 11:45:00,40.39,40.41,40.33,40.4,270991.0,34.2103,34.2272,34.1594,34.2187,270991.0
2018-08-15 11:50:00,40.4,40.41,40.31,40.32,221161.0,34.2187,34.2272,34.1425,34.151,221161.0
2018-08-15 11:55:00,40.33,40.35,40.26,40.27,199610.0,34.1594,34.1764,34.1002,34.1086,199610.0
2018-08-15 12:00:00,40.27,40.33,40.25,40.31,253795.0,34.1086,34.1594,34.0917,34.1425,253795.0
2018-08-15 12:05:00,40.3,40.36,40.28,40.34,291752.0,34.134,34.1849,34.1171,34.1679,291752.0
2018-08-15 12:10:00,40.34,40.52,40.33,40.5,3978654.0,34.1679,34.3204,34.1594,34.3034,3978654.0
2018-08-15 12:15:00,40.5,40.57,40.48,40.51,961752.0,34.3034,34.3627,34.2865,34.3119,961752.0
2018-08-15 12:20:00,40.51,40.53,40.47,40.52,330209.0,34.3119,34.3288,34.278,34.3204,330209.0
2018-08-15 12:25:00,40.52,40.54,40.49,40.54,594048.0,34.3204,34.3373,34.295,34.3373,594048.0
2018-08-15 12:30:00,40.54,40.59,40.53,40.56,532073.0,34.3373,34.3797,34.3288,34.3543,532073.0
2018-08-15 12:35:00,40.56,40.58,40.53,40.57,196546.0,34.3543,34.3712,34.3288,34.3627,196546.0
2018-08-15 12:40:00,40.57,40.58,40.53,40.54,179095.0,34.3627,34.3712,34.3288,34.3373,179095.0
2018-08-15 12:45:00,40.54,40.54,40.48,40.48,235318.0,34.3373,34.3373,34.2865,34.2865,235318.0
2018-08-15 12:50:00,40.48,40.51,40.44,40.45,453271.0,34.2865,34.3119,34.2526,34.2611,453271.0
2018-08-15 12:55:00,40.45,40.5,40.44,40.48,419250.0,34.2611,34.3034,34.2526,34.2865,419250.0
2018-08-15 13:00:00,40.48,40.51,40.46,40.48,192180.0,34.2865,34.3119,34.2696,34.2865,192180.0
2018-08-15 13:05:00,40.48,40.54,40.47,40.5,212094.0,34.2865,34.3373,34.278,34.3034,212094.0
2018-08-15 13:10:00,40.5,40.52,40.48,40.5,51505.0,34.3034,34.3204,34.2865,34.3034,51505.0
2018-08-15 13:15:00,40.5,40.51,40.47,40.47,65298.0,34.3034,34.3119,34.278,34.278,65298.0
2018-08-15 13:20:00,40.47,40.5,40.43,40.44,204935.0,34.278,34.3034,34.2441,34.2526,204935.0
2018-08-15 13:25:00,40.44,40.49,40.44,40.49,106846.0,34.2526,34.295,34.2526,34.295,106846.0
2018-08-15 13:30:00,40.48,40.5,40.43,40.45,119450.0,34.2865,34.3034,34.2441,34.2611,119450.0
2018-08-15 13:35:00,40.45,40.46,40.43,40.46,93956.0,34.2611,34.2696,34.2441,34.2696,93956.0
2018-08-15 13:40:00,40.46,40.49,40.44,40.48,175605.0,34.2696,34.295,34.2526,34.2865,175605.0
2018-08-15 13:45:00,40.48,40.5,40.42,40.43,224700.0,34.2865,34.3034,34.2357,34.2441,224700.0
2018-08-15 13:50:00,40.43,40.45,40.4,40.44,123775.0,34.2441,34.2611,34.2187,34.2526,123775.0
2018-08-15 13:55:00,40.44,40.47,40.41,40.41,74439.0,34.2526,34.278,34.2272,34.2272,74439.0
2018-08-15 14:00:00,40.41,40.46,40.39,40.45,138401.0,34.2272,34.2696,34.2103,34.2611,138401.0
2018-08-15 14:05:00,40.45,40.45,40.4,40.4,69383.0,34.2611,34.2611,34.2187,34.2187,69383.0
2018-08-15 14:10:00,40.4,40.41,40.38,40.39,97398.0,34.2187,34.2272,34.2018,34.2103,97398.0
2018-08-15 14:15:00,40.39,40.42,40.38,40.39,185012.0,34.2103,34.2357,34.2018,34.2103,185012.0
2018-08-15 14:20:00,40.39,40.41,40.36,40.41,149122.0,34.2103,34.2272,34.1849,34.2272,149122.0
2018-08-15 14:25:00,40.41,40.41,40.34,40.35,218483.0,34.2272,34.2272,34.1679,34.1764,218483.0
2018-08-15 14:30:00,40.35,40.38,40.32,40.38,188022.0,34.1764,34.2018,34.151,34.2018,188022.0
2018-08-15 14:35:00,40.38,40.43,40.35,40.36,399043.0,34.2018,34.2441,34.1764,34.1849,399043.0
2018-08-15 14:40:00,40.36,40.36,40.32,40.34,162232.0,34.1849,34.1849,34.151,34.1679,162232.0
2018-08-15 14:45:00,40.34,40.35,40.3,40.33,149825.0,34.1679,34.1764,34.134,34.1594,149825.0
2018-08-15 14:50:00,40.33,40.38,40.32,40.38,266404.0,34.1594,34.2018,34.151,34.2018,266404.0
2018-08-15 14:55:00,40.37,40.44,40.36,40.44,178466.0,34.1933,34.2526,34.1849,34.2526,178466.0
2018-08-15 15:00:00,40.44,40.5,40.43,40.48,451774.0,34.2526,34.3034,34.2441,34.2865,451774.0
2018-08-15 15:05:00,40.48,40.56,40.47,40.5,721063.0,34.2865,34.3543,34.278,34.3034,721063.0
2018-08-15 15:10:00,40.5,40.54,40.48,40.51,514652.0,34.3034,34.3373,34.2865,34.3119,514652.0
2018-08-15 15:15:00,40.51,40.54,40.48,40.53,203860.0,34.3119,34.3373,34.2865,34.3288,203860.0
2018-08-15 15:20:00,40.53,40.55,40.51,40.52,247729.0,34.3288,34.3458,34.3119,34.3204,247729.0
2018-08-15 15:25:00,40.53,40.57,40.52,40.57,294128.0,34.3288,34.3627,34.3204,34.3627,294128.0
2018-08-15 15:30:00,40.57,40.63,40.56,40.62,775999.0,34.3627,34.4135,34.3543,34.4051,775999.0
2018-08-15 15:35:00,40.63,40.66,40.61,40.61,520679.0,34.4135,34.439,34.3966,34.3966,520679.0
2018-08-15 15:40:00,40.6,40.63,40.58,40.63,290626.0,34.3881,34.4135,34.3712,34.4135,290626.0
2018-08-15 15:45:00,40.63,40.66,40.62,40.66,775391.0,34.4135,34.439,34.4051,34.439,775391.0
2018-08-15 15:50:00,40.66,40.66,40.55,40.58,1069584.0,34.439,34.439,34.3458,34.3712,1069584.0
2018-08-15 15:55:00,40.58,40.64,40.55,40.6,3054718.0,34.3712,34.422,34.3458,34.3881,3054718.0
2018-08-16 09:30:00,41.01,41.08,41.0,41.03,856382.0,34.7354,34.7947,34.7269,34.7523,856382.0
2018-08-16 09:35:00,41.04,41.04,40.98,41.02,596988.0,34.7608,34.7608,34.71,34.7439,596988.0
2018-08-16 09:40:00,41.02,41.06,41.0,41.04,612570.0,34.7439,34.7777,34.7269,34.7608,612570.0
2018-08-16 09:45:00,41.04,41.07,41.03,41.04,386650.0,34.7608,34.7862,34.7523,34.7608,386650.0
2018-08-16 09:50:00,41.05,41.08,41.04,41.07,346360.0,34.7693,34.7947,34.7608,34.7862,346360.0
2018-08-16 09:55:00,41.07,41.08,41.03,41.04,377023.0,34.7862,34.7947,34.7523,34.7608,377023.0
2018-08-16 10:00:00,41.04,41.05,40.97,40.98,470072.0,34.7608,34.7693,34.7015,34.71,470072.0
2018-08-16 10:05:00,40.98,41.03,40.98,41.02,359074.0,34.71,34.7523,34.71,34.7439,359074.0
2018-08-16 10:10:00,41.02,41.07,41.01,41.07,518670.0,34.7439,34.7862,34.7354,34.7862,518670.0
2018-08-16 10:15:00,41.07,41.08,41.02,41.04,230197.0,34.7862,34.7947,34.7439,34.7608,230197.0
2018-08-16 10:20:00,41.04,41.06,41.03,41.05,153161.0,34.7608,34.7777,34.7523,34.7693,153161.0
2018-08-16 10:25:00,41.05,41.06,41.02,41.05,279623.0,34.7693,34.7777,34.7439,34.7693,279623.0
2018-08-16 10:30:00,41.06,41.07,41.03,41.05,221237.0,34.7777,34.7862,34.7523,34.7693,221237.0
2018-08-16 10:35:00,41.04,41.08,41.03,41.04,283566.0,34.7608,34.7947,34.7523,34.7608,283566.0
2018-08-16 10:40:00,41.04,41.05,41.01,41.02,286666.0,34.7608,34.7693,34.7354,34.7439,286666.0
2018-08-16 10:45:00,41.02,41.06,41.02,41.05,201418.0,34.7439,34.7777,34.7439,34.7693,201418.0
2018-08-16 10:50:00,41.05,41.08,41.05,41.07,401754.0,34.7693,34.7947,34.7693,34.7862,401754.0
2018-08-16 10:55:00,41.08,41.1,41.06,41.08,518873.0,34.7947,34.8116,34.7777,34.7947,518873.0
2018-08-16 11:00:00,41.07,41.12,41.07,41.1,418311.0,34.7862,34.8286,34.7862,34.8116,418311.0
2018-08-16 11:05:00,41.09,41.11,41.07,41.1,221775.0,34.8032,34.8201,34.7862,34.8116,221775.0
2018-08-16 11:10:00,41.1,41.16,41.1,41.15,218257.0,34.8116,34.8624,34.8116,34.854,218257.0
2018-08-16 11:15:00,41.15,41.17,41.14,41.17,206355.0,34.854,34.8709,34.8455,34.8709,206355.0
2018-08-16 11:20:00,41.16,41.17,41.15,41.16,53604.0,34.8624,34.8709,34.854,34.8624,53604.0
2018-08-16 11:25:00,41.16,41.19,41.16,41.19,188850.0,34.8624,34.8879,34.8624,34.8879,188850.0
2018-08-16 11:30:00,41.19,41.2,41.16,41.18,309820.0,34.8879,34.8963,34.8624,34.8794,309820.0
2018-08-16 11:35:00,41.18,41.2,41.14,41.14,247284.0,34.8794,34.8963,34.8455,34.8455,247284.0
2018-08-16 11:40:00,41.14,41.15,41.08,41.11,445276.0,34.8455,34.854,34.7947,34.8201,445276.0
2018-08-16 11:45:00,41.12,41.16,41.12,41.15,262747.0,34.8286,34.8624,34.8286,34.854,262747.0
2018-08-16 11:50:00,41.16,41.19,41.14,41.19,147315.0,34.8624,34.8879,34.8455,34.8879,147315.0
2018-08-16 11:55:00,41.18,41.23,41.18,41.23,623350.0,34.8794,34.9217,34.8794,34.9217,623350.0
2018-08-16 12:00:00,41.23,41.26,41.22,41.25,227521.0,34.9217,34.9471,34.9133,34.9387,227521.0
2018-08-16 12:05:00,41.24,41.27,41.23,41.26,166786.0,34.9302,34.9556,34.9217,34.9471,166786.0
2018-08-16 12:10:00,41.26,41.33,41.26,41.32,468090.0,34.9471,35.0064,34.9471,34.998,468090.0
2018-08-16 12:15:00,41.31,41.33,41.3,41.32,623407.0,34.9895,35.0064,34.981,34.998,623407.0
2018-08-16 12:20:00,41.32,41.32,41.26,41.26,120253.0,34.998,34.998,34.9471,34.9471,120253.0
2018-08-16 12:25:00,41.26,41.29,41.25,41.27,173566.0,34.9471,34.9726,34.9387,34.9556,173566.0
2018-08-16 12:30:00,41.27,41.28,41.19,41.2,240244.0,34.9556,34.9641,34.8879,34.8963,240244.0
2018-08-16 12:35:00,41.21,41.21,41.16,41.17,513095.0,34.9048,34.9048,34.8624,34.8709,513095.0
2018-08-16 12:40:00,41.17,41.17,41.02,41.02,801241.0,34.8709,34.8709,34.7439,34.7439,801241.0
2018-08-16 12:45:00,41.02,41.06,40.94,40.95,2084542.0,34.7439,34.7777,34.6761,34.6846,2084542.0
2018-08-16 12:50:00,40.95,41.04,40.93,41.03,787538.0,34.6846,34.7608,34.6676,34.7523,787538.0
2018-08-16 12:55:00,41.02,41.06,41.01,41.04,250534.0,34.7439,34.7777,34.7354,34.7608,250534.0
2018-08-16 13:00:00,41.04,41.07,41.03,41.05,249667.0,34.7608,34.7862,34.7523,34.7693,249667.0
2018-08-16 13:05:00,41.05,41.08,41.05,41.05,81793.0,34.7693,34.7947,34.7693,34.7693,81793.0
2018-08-16 13:10:00,41.06,41.1,41.0,41.02,565513.0,34.7777,34.8116,34.7269,34.7439,565513.0
2018-08-16 13:15:00,41.02,41.04,41.0,41.04,120245.0,34.7439,34.7608,34.7269,34.7608,120245.0
2018-08-16 13:20:00,41.05,41.1,41.04,41.1,130904.0,34.7693,34.8116,34.7608,34.8116,130904.0
2018-08-16 13:25:00,41.09,41.1,41.05,41.05,71448.0,34.8032,34.8116,34.7693,34.7693,71448.0
2018-08-16 13:30:00,41.05,41.08,41.05,41.07,64761.0,34.7693,34.7947,34.7693,34.7862,64761.0
2018-08-16 13:35:00,41.07,41.1,41.07,41.09,67891.0,34.7862,34.8116,34.7862,34.8032,67891.0
2018-08-16 13:40:00,41.09,41.1,41.08,41.09,179833.0,34.8032,34.8116,34.7947,34.8032,179833.0
2018-08-16 13:45:00,41.08,41.08,41.04,41.05,92914.0,34.7947,34.7947,34.7608,34.7693,92914.0
2018-08-16 13:50:00,41.05,41.06,41.03,41.05,70308.0,34.7693,34.7777,34.7523,34.7693,70308.0
2018-08-16 13:55:00,41.05,41.08,41.04,41.07,153057.0,34.7693,34.7947,34.7608,34.7862,153057.0
2018-08-16 14:00:00,41.06,41.06,41.01,41.04,360622.0,34.7777,34.7777,34.7354,34.7608,360622.0
2018-08-16 14:05:00,41.05,41.07,41.03,41.04,80033.0,34.7693,34.7862,34.7523,34.7608,80033.0
2018-08-16 14:10:00,41.04,41.05,41.02,41.03,70104.0,34.7608,34.7693,34.7439,34.7523,70104.0
2018-08-16 14:15:00,41.03,41.06,41.02,41.05,95173.0,34.7523,34.7777,34.7439,34.7693,95173.0
2018-08-16 14:20:00,41.04,41.05,41.02,41.03,41458.0,34.7608,34.7693,34.7439,34.7523,41458.0
2018-08-16 14:25:00,41.03,41.05,40.98,40.99,335026.0,34.7523,34.7693,34.71,34.7185,335026.0
2018-08-16 14:30:00,40.99,40.99,40.91,40.98,655089.0,34.7185,34.7185,34.6507,34.71,655089.0
2018-08-16 14:35:00,40.98,41.0,40.97,41.0,205426.0,34.71,34.7269,34.7015,34.7269,205426.0
2018-08-16 14:40:00,40.99,41.0,40.98,41.0,96555.0,34.7185,34.7269,34.71,34.7269,96555.0
2018-08-16 14:45:00,40.99,41.0,40.98,40.99,46816.0,34.7185,34.7269,34.71,34.7185,46816.0
2018-08-16 14:50:00,40.99,41.01,40.98,41.01,181540.0,34.7185,34.7354,34.71,34.7354,181540.0
2018-08-16 14:55:00,41.02,41.03,41.0,41.01,84034.0,34.7439,34.7523,34.7269,34.7354,84034.0
2018-08-16 15:00:00,41.01,41.07,41.0,41.06,628023.0,34.7354,34.7862,34.7269,34.7777,628023.0
2018-08-16 15:05:00,41.07,41.08,41.06,41.06,444704.0,34.7862,34.7947,34.7777,34.7777,444704.0
2018-08-16 15:10:00,41.07,41.09,41.06,41.08,718929.0,34.7862,34.8032,34.7777,34.7947,718929.0
2018-08-16 15:15:00,41.07,41.08,41.05,41.05,71341.0,34.7862,34.7947,34.7693,34.7693,71341.0
2018-08-16 15:20:00,41.05,41.07,41.03,41.05,84836.0,34.7693,34.7862,34.7523,34.7693,84836.0
2018-08-16 15:25:00,41.05,41.09,41.05,41.09,96706.0,34.7693,34.8032,34.7693,34.8032,96706.0
2018-08-16 15:30:00,41.08,41.08,41.03,41.05,204620.0,34.7947,34.7947,34.7523,34.7693,204620.0
2018-08-16 15:35:00,41.05,41.06,41.02,41.02,101217.0,34.7693,34.7777,34.7439,34.7439,101217.0
2018-08-16 15:40:00,41.02,41.03,40.99,41.03,226738.0,34.7439,34.7523,34.7185,34.7523,226738.0
2018-08-16 15:45:00,41.02,41.03,40.98,40.99,410606.0,34.7439,34.7523,34.71,34.7185,410606.0
2018-08-16 15:50:00,40.98,40.99,40.97,40.98,393962.0,34.71,34.7185,34.7015,34.71,393962.0
2018-08-16 15:55:00,40.98,41.01,40.92,41.01,2238822.0,34.71,34.7354,34.6592,34.7354,2238822.0
2018-08-17 09:30:00,40.62,40.63,40.53,40.57,550404.0,34.4051,34.4135,34.3288,34.3627,550404.0
2018-08-17 09:35:00,40.56,40.71,40.54,40.71,329012.0,34.3543,34.4813,34.3373,34.4813,329012.0
2018-08-17 09:40:00,40.71,40.71,40.64,40.66,452598.0,34.4813,34.4813,34.422,34.439,452598.0
2018-08-17 09:45:00,40.66,40.66,40.61,40.63,406551.0,34.439,34.439,34.3966,34.4135,406551.0
2018-08-17 09:50:00,40.63,40.64,40.59,40.61,355715.0,34.4135,34.422,34.3797,34.3966,355715.0
2018-08-17 09:55:00,40.61,40.66,40.59,40.64,271700.0,34.3966,34.439,34.3797,34.422,271700.0
2018-08-17 10:00:00,40.64,40.67,40.62,40.63,215856.0,34.422,34.4474,34.4051,34.4135,215856.0
2018-08-17 10:05:00,40.63,40.64,40.57,40.59,268435.0,34.4135,34.422,34.3627,34.3797,268435.0
2018-08-17 10:10:00,40.59,40.6,40.55,40.57,344857.0,34.3797,34.3881,34.3458,34.3627,344857.0
2018-08-17 10:15:00,40.56,40.58,40.54,40.57,269546.0,34.3543,34.3712,34.3373,34.3627,269546.0
2018-08-17 10:20:00,40.57,40.58,40.53,40.53,132595.0,34.3627,34.3712,34.3288,34.3288,132595.0
2018-08-17 10:25:00,40.53,40.55,40.52,40.52,369432.0,34.3288,34.3458,34.3204,34.3204,369432.0
2018-08-17 10:30:00,40.53,40.57,40.52,40.55,227601.0,34.3288,34.3627,34.3204,34.3458,227601.0
2018-08-17 10:35:00,40.54,40.58,40.54,40.57,241953.0,34.3373,34.3712,34.3373,34.3627,241953.0
2018-08-17 10:40:00,40.57,40.59,40.56,40.57,372267.0,34.3627,34.3797,34.3543,34.3627,372267.0
2018-08-17 10:45:00,40.56,40.62,40.56,40.62,249555.0,34.3543,34.4051,34.3543,34.4051,249555.0
2018-08-17 10:50:00,40.62,40.67,40.59,40.59,699983.0,34.4051,34.4474,34.3797,34.3797,699983.0
2018-08-17 10:55:00,40.59,40.65,40.59,40.65,195203.0,34.3797,34.4305,34.3797,34.4305,195203.0
2018-08-17 11:00:00,40.65,40.66,40.56,40.58,488065.0,34.4305,34.439,34.3543,34.3712,488065.0
2018-08-17 11:05:00,40.59,40.61,40.58,40.61,204281.0,34.3797,34.3966,34.3712,34.3966,204281.0
2018-08-17 11:10:00,40.61,40.63,40.58,40.62,200276.0,34.3966,34.4135,34.3712,34.4051,200276.0
2018-08-17 11:15:00,40.62,40.68,40.61,40.67,193271.0,34.4051,34.4559,34.3966,34.4474,193271.0
2018-08-17 11:20:00,40.68,40.73,40.66,40.72,1486226.0,34.4559,34.4982,34.439,34.4898,1486226.0
2018-08-17 11:25:00,40.72,40.79,40.7,40.77,1018127.0,34.4898,34.5491,34.4728,34.5321,1018127.0
2018-08-17 11:30:00,40.77,40.79,40.76,40.77,786961.0,34.5321,34.5491,34.5237,34.5321,786961.0
2018-08-17 11:35:00,40.77,40.79,40.76,40.78,190257.0,34.5321,34.5491,34.5237,34.5406,190257.0
2018-08-17 11:40:00,40.78,40.85,40.77,40.79,775740.0,34.5406,34.5999,34.5321,34.5491,775740.0
2018-08-17 11:45:00,40.79,40.82,40.77,40.8,1163749.0,34.5491,34.5745,34.5321,34.5575,1163749.0
2018-08-17 11:50:00,40.8,40.86,40.79,40.84,207366.0,34.5575,34.6083,34.5491,34.5914,207366.0
2018-08-17 11:55:00,40.85,40.95,40.85,40.91,216228.0,34.5999,34.6846,34.5999,34.6507,216228.0
2018-08-17 12:00:00,40.92,40.92,40.85,40.86,289197.0,34.6592,34.6592,34.5999,34.6083,289197.0
2018-08-17 12:05:00,40.86,40.92,40.85,40.91,581134.0,34.6083,34.6592,34.5999,34.6507,581134.0
2018-08-17 12:10:00,40.91,40.95,40.9,40.91,634922.0,34.6507,34.6846,34.6422,34.6507,634922.0
2018-08-17 12:15:00,40.92,40.94,40.91,40.91,457496.0,34.6592,34.6761,34.6507,34.6507,457496.0
2018-08-17 12:20:00,40.91,40.94,40.9,40.91,123311.0,34.6507,34.6761,34.6422,34.6507,123311.0
2018-08-17 12:25:00,40.9,40.92,40.88,40.89,198296.0,34.6422,34.6592,34.6253,34.6338,198296.0
2018-08-17 12:30:00,40.89,40.9,40.82,40.83,486673.0,34.6338,34.6422,34.5745,34.5829,486673.0
2018-08-17 12:35:00,40.83,40.83,40.78,40.79,775301.0,34.5829,34.5829,34.5406,34.5491,775301.0
2018-08-17 12:40:00,40.79,40.81,40.78,40.79,145559.0,34.5491,34.566,34.5406,34.5491,145559.0
2018-08-17 12:45:00,40.8,40.81,40.78,40.81,127605.0,34.5575,34.566,34.5406,34.566,127605.0
2018-08-17 12:50:00,40.8,40.82,40.78,40.78,102545.0,34.5575,34.5745,34.5406,34.5406,102545.0
2018-08-17 12:55:00,40.78,40.79,40.76,40.77,70764.0,34.5406,34.5491,34.5237,34.5321,70764.0
2018-08-17 13:00:00,40.77,40.81,40.77,40.8,133314.0,34.5321,34.566,34.5321,34.5575,133314.0
2018-08-17 13:05:00,40.8,40.8,40.78,40.79,28115.0,34.5575,34.5575,34.5406,34.5491,28115.0
2018-08-17 13:10:00,40.79,40.81,40.79,40.79,55573.0,34.5491,34.566,34.5491,34.5491,55573.0
2018-08-17 13:15:00,40.8,40.83,40.79,40.81,70181.0,34.5575,34.5829,34.5491,34.566,70181.0
2018-08-17 13:20:00,40.82,40.82,40.78,40.79,31107.0,34.5745,34.5745,34.5406,34.5491,31107.0
2018-08-17 13:25:00,40.79,40.79,40.74,40.74,89404.0,34.5491,34.5491,34.5067,34.5067,89404.0
2018-08-17 13:30:00,40.74,40.8,40.74,40.8,100784.0,34.5067,34.5575,34.5067,34.5575,100784.0
2018-08-17 13:35:00,40.8,40.8,40.78,40.78,31177.0,34.5575,34.5575,34.5406,34.5406,31177.0
2018-08-17 13:40:00,40.78,40.8,40.78,40.8,83414.0,34.5406,34.5575,34.5406,34.5575,83414.0
2018-08-17 13:45:00,40.8,40.8,40.77,40.77,62197.0,34.5575,34.5575,34.5321,34.5321,62197.0
2018-08-17 13:50:00,40.77,40.8,40.76,40.8,152022.0,34.5321,34.5575,34.5237,34.5575,152022.0
2018-08-17 13:55:00,40.8,41.01,40.8,40.88,1644667.0,34.5575,34.7354,34.5575,34.6253,1644667.0
2018-08-17 14:00:00,40.87,41.02,40.86,41.02,713312.0,34.6168,34.7439,34.6083,34.7439,713312.0
2018-08-17 14:05:00,41.02,41.13,41.01,41.07,858128.0,34.7439,34.837,34.7354,34.7862,858128.0
2018-08-17 14:10:00,41.07,41.12,41.02,41.08,378896.0,34.7862,34.8286,34.7439,34.7947,378896.0
2018-08-17 14:15:00,41.08,41.24,41.08,41.23,1515187.0,34.7947,34.9302,34.7947,34.9217,1515187.0
2018-08-17 14:20:00,41.23,41.32,41.21,41.28,1336525.0,34.9217,34.998,34.9048,34.9641,1336525.0
2018-08-17 14:25:00,41.28,41.43,41.27,41.33,1135901.0,34.9641,35.0911,34.9556,35.0064,1135901.0
2018-08-17 14:30:00,41.33,41.4,41.31,41.34,873092.0,35.0064,35.0657,34.9895,35.0149,873092.0
2018-08-17 14:35:00,41.34,41.36,41.27,41.33,1454022.0,35.0149,35.0318,34.9556,35.0064,1454022.0
2018-08-17 14:40:00,41.33,41.44,41.29,41.42,853647.0,35.0064,35.0996,34.9726,35.0827,853647.0
2018-08-17 14:45:00,41.42,41.46,41.41,41.46,496579.0,35.0827,35.1165,35.0742,35.1165,496579.0
2018-08-17 14:50:00,41.45,41.58,41.44,41.57,1152212.0,35.1081,35.2182,35.0996,35.2097,1152212.0
2018-08-17 14:55:00,41.57,41.64,41.56,41.61,832796.0,35.2097,35.269,35.2012,35.2436,832796.0
2018-08-17 15:00:00,41.62,41.65,41.58,41.63,969038.0,35.2521,35.2775,35.2182,35.2605,969038.0
2018-08-17 15:05:00,41.63,41.64,41.5,41.5,572884.0,35.2605,35.269,35.1504,35.1504,572884.0
2018-08-17 15:10:00,41.5,41.54,41.48,41.51,451597.0,35.1504,35.1843,35.1335,35.1589,451597.0
2018-08-17 15:15:00,41.51,41.58,41.49,41.58,612087.0,35.1589,35.2182,35.142,35.2182,612087.0
2018-08-17 15:20:00,41.58,41.63,41.57,41.59,629747.0,35.2182,35.2605,35.2097,35.2267,629747.0
2018-08-17 15:25:00,41.59,41.6,41.56,41.58,671694.0,35.2267,35.2351,35.2012,35.2182,671694.0
2018-08-17 15:30:00,41.58,41.59,41.53,41.54,974447.0,35.2182,35.2267,35.1758,35.1843,974447.0
2018-08-17 15:35:00,41.54,41.57,41.53,41.55,347323.0,35.1843,35.2097,35.1758,35.1928,347323.0
2018-08-17 15:40:00,41.56,41.6,41.55,41.57,342587.0,35.2012,35.2351,35.1928,35.2097,342587.0
2018-08-17 15:45:00,41.57,41.57,41.54,41.54,484621.0,35.2097,35.2097,35.1843,35.1843,484621.0
2018-08-17 15:50:00,41.54,41.55,41.49,41.51,1192780.0,35.1843,35.1928,35.142,35.1589,1192780.0
2018-08-17 15:55:00,41.52,41.55,41.48,41.52,1870407.0,35.1674,35.1928,35.1335,35.1674,1870407.0
2018-08-20 09:30:00,41.5,41.55,41.46,41.53,653187.0,35.1504,35.1928,35.1165,35.1758,653187.0
2018-08-20 09:35:00,41.53,41.62,41.53,41.59,623294.0,35.1758,35.2521,35.1758,35.2267,623294.0
2018-08-20 09:40:00,41.59,41.62,41.52,41.53,280990.0,35.2267,35.2521,35.1674,35.1758,280990.0
2018-08-20 09:45:00,41.53,41.56,41.51,41.55,212434.0,35.1758,35.2012,35.1589,35.1928,212434.0
2018-08-20 09:50:00,41.55,41.55,41.46,41.48,878441.0,35.1928,35.1928,35.1165,35.1335,878441.0
2018-08-20 09:55:00,41.48,41.49,41.42,41.42,572979.0,35.1335,35.142,35.0827,35.0827,572979.0
2018-08-20 10:00:00,41.43,41.56,41.42,41.55,504655.0,35.0911,35.2012,35.0827,35.1928,504655.0
2018-08-20 10:05:00,41.55,41.56,41.48,41.5,605588.0,35.1928,35.2012,35.1335,35.1504,605588.0
2018-08-20 10:10:00,41.5,41.51,41.44,41.46,1208153.0,35.1504,35.1589,35.0996,35.1165,1208153.0
2018-08-20 10:15:00,41.46,41.47,41.42,41.47,580052.0,35.1165,35.125,35.0827,35.125,580052.0
2018-08-20 10:20:00,41.47,41.49,41.45,41.48,266770.0,35.125,35.142,35.1081,35.1335,266770.0
2018-08-20 10:25:00,41.48,41.51,41.46,41.5,296077.0,35.1335,35.1589,35.1165,35.1504,296077.0
2018-08-20 10:30:00,41.49,41.5,41.45,41.5,279008.0,35.142,35.1504,35.1081,35.1504,279008.0
2018-08-20 10:35:00,41.49,41.52,41.48,41.52,305302.0,35.142,35.1674,35.1335,35.1674,305302.0
2018-08-20 10:40:00,41.51,41.51,41.46,41.48,415077.0,35.1589,35.1589,35.1165,35.1335,415077.0
2018-08-20 10:45:00,41.48,41.51,41.47,41.51,102630.0,35.1335,35.1589,35.125,35.1589,102630.0
2018-08-20 10:50:00,41.51,41.52,41.47,41.48,145873.0,35.1589,35.1674,35.125,35.1335,145873.0
2018-08-20 10:55:00,41.48,41.48,41.44,41.47,162747.0,35.1335,35.1335,35.0996,35.125,162747.0
2018-08-20 11:00:00,41.47,41.51,41.46,41.48,79910.0,35.125,35.1589,35.1165,35.1335,79910.0
2018-08-20 11:05:00,41.48,41.51,41.48,41.49,106428.0,35.1335,35.1589,35.1335,35.142,106428.0
2018-08-20 11:10:00,41.49,41.52,41.47,41.49,74832.0,35.142,35.1674,35.125,35.142,74832.0
2018-08-20 11:15:00,41.5,41.54,41.48,41.54,64151.0,35.1504,35.1843,35.1335,35.1843,64151.0
2018-08-20 11:20:00,41.54,41.55,41.46,41.48,137544.0,35.1843,35.1928,35.1165,35.1335,137544.0
2018-08-20 11:25:00,41.48,41.5,41.46,41.48,90441.0,35.1335,35.1504,35.1165,35.1335,90441.0
2018-08-20 11:30:00,41.48,41.52,41.46,41.48,139853.0,35.1335,35.1674,35.1165,35.1335,139853.0
2018-08-20 11:35:00,41.47,41.5,41.46,41.5,119344.0,35.125,35.1504,35.1165,35.1504,119344.0
2018-08-20 11:40:00,41.5,41.52,41.5,41.5,118284.0,35.1504,35.1674,35.1504,35.1504,118284.0
2018-08-20 11:45:00,41.5,41.51,41.47,41.48,103562.0,35.1504,35.1589,35.125,35.1335,103562.0
2018-08-20 11:50:00,41.48,41.58,41.48,41.55,1106022.0,35.1335,35.2182,35.1335,35.1928,1106022.0
2018-08-20 11:55:00,41.55,41.57,41.44,41.46,461223.0,35.1928,35.2097,35.0996,35.1165,461223.0
2018-08-20 12:00:00,41.45,41.48,41.43,41.47,119087.0,35.1081,35.1335,35.0911,35.125,119087.0
2018-08-20 12:05:00,41.47,41.49,41.47,41.48,144541.0,35.125,35.142,35.125,35.1335,144541.0
2018-08-20 12:10:00,41.48,41.49,41.47,41.49,114397.0,35.1335,35.142,35.125,35.142,114397.0
2018-08-20 12:15:00,41.49,41.5,41.47,41.49,79402.0,35.142,35.1504,35.125,35.142,79402.0
2018-08-20 12:20:00,41.49,41.53,41.48,41.52,82927.0,35.142,35.1758,35.1335,35.1674,82927.0
2018-08-20 12:25:00,41.52,41.52,41.49,41.52,101844.0,35.1674,35.1674,35.142,35.1674,101844.0
2018-08-20 12:30:00,41.52,41.53,41.5,41.5,48000.0,35.1674,35.1758,35.1504,35.1504,48000.0
2018-08-20 12:35:00,41.51,41.51,41.49,41.5,44192.0,35.1589,35.1589,35.142,35.1504,44192.0
2018-08-20 12:40:00,41.5,41.5,41.47,41.47,56405.0,35.1504,35.1504,35.125,35.125,56405.0
2018-08-20 12:45:00,41.48,41.5,41.48,41.49,35570.0,35.1335,35.1504,35.1335,35.142,35570.0
2018-08-20 12:50:00,41.48,41.49,41.46,41.48,40451.0,35.1335,35.142,35.1165,35.1335,40451.0
2018-08-20 12:55:00,41.48,41.51,41.47,41.5,36435.0,35.1335,35.1589,35.125,35.1504,36435.0
2018-08-20 13:00:00,41.5,41.51,41.48,41.49,59232.0,35.1504,35.1589,35.1335,35.142,59232.0
2018-08-20 13:05:00,41.49,41.5,41.46,41.47,85617.0,35.142,35.1504,35.1165,35.125,85617.0
2018-08-20 13:10:00,41.48,41.5,41.47,41.48,51048.0,35.1335,35.1504,35.125,35.1335,51048.0
2018-08-20 13:15:00,41.47,41.48,41.46,41.46,66897.0,35.125,35.1335,35.1165,35.1165,66897.0
2018-08-20 13:20:00,41.47,41.49,41.46,41.48,56181.0,35.125,35.142,35.1165,35.1335,56181.0
2018-08-20 13:25:00,41.48,41.5,41.47,41.5,16793.0,35.1335,35.1504,35.125,35.1504,16793.0
2018-08-20 13:30:00,41.5,41.5,41.48,41.49,39073.0,35.1504,35.1504,35.1335,35.142,39073.0
2018-08-20 13:35:00,41.49,41.49,41.48,41.48,38178.0,35.142,35.142,35.1335,35.1335,38178.0
2018-08-20 13:40:00,41.49,41.51,41.48,41.51,226684.0,35.142,35.1589,35.1335,35.1589,226684.0
2018-08-20 13:45:00,41.51,41.53,41.5,41.52,64419.0,35.1589,35.1758,35.1504,35.1674,64419.0
2018-08-20 13:50:00,41.52,41.54,41.51,41.54,91774.0,35.1674,35.1843,35.1589,35.1843,91774.0
2018-08-20 13:55:00,41.54,41.56,41.53,41.56,160738.0,35.1843,35.2012,35.1758,35.2012,160738.0
2018-08-20 14:00:00,41.56,41.58,41.55,41.57,134740.0,35.2012,35.2182,35.1928,35.2097,134740.0
2018-08-20 14:05:00,41.57,41.59,41.56,41.59,217855.0,35.2097,35.2267,35.2012,35.2267,217855.0
2018-08-20 14:10:00,41.59,41.6,41.58,41.58,118632.0,35.2267,35.2351,35.2182,35.2182,118632.0
2018-08-20 14:15:00,41.59,41.59,41.57,41.59,99166.0,35.2267,35.2267,35.2097,35.2267,99166.0
2018-08-20 14:20:00,41.59,41.59,41.58,41.59,52668.0,35.2267,35.2267,35.2182,35.2267,52668.0
2018-08-20 14:25:00,41.59,41.6,41.58,41.59,122670.0,35.2267,35.2351,35.2182,35.2267,122670.0
2018-08-20 14:30:00,41.6,41.62,41.58,41.59,232150.0,35.2351,35.2521,35.2182,35.2267,232150.0
2018-08-20 14:35:00,41.59,41.61,41.58,41.61,184710.0,35.2267,35.2436,35.2182,35.2436,184710.0
2018-08-20 14:40:00,41.6,41.61,41.59,41.61,130888.0,35.2351,35.2436,35.2267,35.2436,130888.0
2018-08-20 14:45:00,41.6,41.61,41.59,41.6,116112.0,35.2351,35.2436,35.2267,35.2351,116112.0
2018-08-20 14:50:00,41.59,41.61,41.58,41.59,108145.0,35.2267,35.2436,35.2182,35.2267,108145.0
2018-08-20 14:55:00,41.59,41.61,41.59,41.61,182214.0,35.2267,35.2436,35.2267,35.2436,182214.0
2018-08-20 15:00:00,41.61,41.61,41.58,41.59,121789.0,35.2436,35.2436,35.2182,35.2267,121789.0
2018-08-20 15:05:00,41.59,41.61,41.58,41.61,212372.0,35.2267,35.2436,35.2182,35.2436,212372.0
2018-08-20 15:10:00,41.61,41.62,41.59,41.61,131604.0,35.2436,35.2521,35.2267,35.2436,131604.0
2018-08-20 15:15:00,41.61,41.63,41.59,41.62,230521.0,35.2436,35.2605,35.2267,35.2521,230521.0
2018-08-20 15:20:00,41.62,41.62,41.6,41.62,175474.0,35.2521,35.2521,35.2351,35.2521,175474.0
2018-08-20 15:25:00,41.62,41.62,41.6,41.61,94600.0,35.2521,35.2521,35.2351,35.2436,94600.0
2018-08-20 15:30:00,41.61,41.63,41.59,41.63,181857.0,35.2436,35.2605,35.2267,35.2605,181857.0
2018-08-20 15:35:00,41.63,41.64,41.6,41.64,199684.0,35.2605,35.269,35.2351,35.269,199684.0
2018-08-20 15:40:00,41.64,41.66,41.62,41.66,223846.0,35.269,35.2859,35.2521,35.2859,223846.0
2018-08-20 15:45:00,41.65,41.67,41.63,41.66,591794.0,35.2775,35.2944,35.2605,35.2859,591794.0
2018-08-20 15:50:00,41.66,41.68,41.61,41.65,838167.0,35.2859,35.3029,35.2436,35.2775,838167.0
2018-08-20 15:55:00,41.65,41.69,41.64,41.67,1401121.0,35.2775,35.3114,35.269,35.2944,1401121.0
2018-08-21 09:30:00,42.19,42.31,42.15,42.3,831548.0,35.7349,35.8365,35.701,35.828,831548.0
2018-08-21 09:35:00,42.3,42.34,42.24,42.26,2848953.0,35.828,35.8619,35.7772,35.7941,2848953.0
2018-08-21 09:40:00,42.26,42.28,42.22,42.27,736635.0,35.7941,35.8111,35.7603,35.8026,736635.0
2018-08-21 09:45:00,42.27,42.28,42.23,42.26,349726.0,35.8026,35.8111,35.7687,35.7941,349726.0
2018-08-21 09:50:00,42.25,42.28,42.24,42.26,569388.0,35.7857,35.8111,35.7772,35.7941,569388.0
2018-08-21 09:55:00,42.26,42.28,42.22,42.28,288505.0,35.7941,35.8111,35.7603,35.8111,288505.0
2018-08-21 10:00:00,42.27,42.28,42.24,42.25,214484.0,35.8026,35.8111,35.7772,35.7857,214484.0
2018-08-21 10:05:00,42.25,42.26,42.21,42.25,359180.0,35.7857,35.7941,35.7518,35.7857,359180.0
2018-08-21 10:10:00,42.24,42.28,42.22,42.27,378408.0,35.7772,35.8111,35.7603,35.8026,378408.0
2018-08-21 10:15:00,42.27,42.28,42.26,42.28,143304.0,35.8026,35.8111,35.7941,35.8111,143304.0
2018-08-21 10:20:00,42.28,42.33,42.27,42.31,1025891.0,35.8111,35.8534,35.8026,35.8365,1025891.0
2018-08-21 10:25:00,42.31,42.34,42.29,42.33,369789.0,35.8365,35.8619,35.8196,35.8534,369789.0
2018-08-21 10:30:00,42.33,42.33,42.28,42.31,200483.0,35.8534,35.8534,35.8111,35.8365,200483.0
2018-08-21 10:35:00,42.32,42.32,42.29,42.3,241973.0,35.845,35.845,35.8196,35.828,241973.0
2018-08-21 10:40:00,42.3,42.31,42.28,42.3,313619.0,35.828,35.8365,35.8111,35.828,313619.0
2018-08-21 10:45:00,42.3,42.3,42.23,42.24,372094.0,35.828,35.828,35.7687,35.7772,372094.0
2018-08-21 10:50:00,42.24,42.26,42.24,42.26,129612.0,35.7772,35.7941,35.7772,35.7941,129612.0
2018-08-21 10:55:00,42.25,42.29,42.25,42.27,175326.0,35.7857,35.8196,35.7857,35.8026,175326.0
2018-08-21 11:00:00,42.27,42.27,42.24,42.26,284125.0,35.8026,35.8026,35.7772,35.7941,284125.0
2018-08-21 11:05:00,42.26,42.27,42.25,42.26,221792.0,35.7941,35.8026,35.7857,35.7941,221792.0
2018-08-21 11:10:00,42.26,42.26,42.23,42.24,145452.0,35.7941,35.7941,35.7687,35.7772,145452.0
2018-08-21 11:15:00,42.23,42.24,42.2,42.21,103647.0,35.7687,35.7772,35.7433,35.7518,103647.0
2018-08-21 11:20:00,42.22,42.26,42.21,42.26,147747.0,35.7603,35.7941,35.7518,35.7941,147747.0
2018-08-21 11:25:00,42.26,42.27,42.23,42.23,199794.0,35.7941,35.8026,35.7687,35.7687,199794.0
2018-08-21 11:30:00,42.23,42.25,42.21,42.23,168978.0,35.7687,35.7857,35.7518,35.7687,168978.0
2018-08-21 11:35:00,42.23,42.26,42.23,42.25,127183.0,35.7687,35.7941,35.7687,35.7857,127183.0
2018-08-21 11:40:00,42.26,42.28,42.25,42.28,145835.0,35.7941,35.8111,35.7857,35.8111,145835.0
2018-08-21 11:45:00,42.28,42.28,42.23,42.27,351831.0,35.8111,35.8111,35.7687,35.8026,351831.0
2018-08-21 11:50:00,42.27,42.28,42.24,42.27,103378.0,35.8026,35.8111,35.7772,35.8026,103378.0
2018-08-21 11:55:00,42.27,42.29,42.26,42.27,110891.0,35.8026,35.8196,35.7941,35.8026,110891.0
2018-08-21 12:00:00,42.27,42.3,42.26,42.29,82482.0,35.8026,35.828,35.7941,35.8196,82482.0
2018-08-21 12:05:00,42.29,42.3,42.27,42.29,71353.0,35.8196,35.828,35.8026,35.8196,71353.0
2018-08-21 12:10:00,42.29,42.3,42.28,42.29,68726.0,35.8196,35.828,35.8111,35.8196,68726.0
2018-08-21 12:15:00,42.29,42.31,42.27,42.3,78875.0,35.8196,35.8365,35.8026,35.828,78875.0
2018-08-21 12:20:00,42.3,42.32,42.29,42.32,79344.0,35.828,35.845,35.8196,35.845,79344.0
2018-08-21 12:25:00,42.32,42.34,42.31,42.33,70998.0,35.845,35.8619,35.8365,35.8534,70998.0
2018-08-21 12:30:00,42.33,42.35,42.32,42.34,100215.0,35.8534,35.8704,35.845,35.8619,100215.0
2018-08-21 12:35:00,42.34,42.36,42.25,42.36,259443.0,35.8619,35.8788,35.7857,35.8788,259443.0
2018-08-21 12:40:00,42.36,42.37,42.35,42.36,65086.0,35.8788,35.8873,35.8704,35.8788,65086.0
2018-08-21 12:45:00,42.36,42.37,42.35,42.36,144473.0,35.8788,35.8873,35.8704,35.8788,144473.0
2018-08-21 12:50:00,42.36,42.39,42.35,42.38,274148.0,35.8788,35.9043,35.8704,35.8958,274148.0
2018-08-21 12:55:00,42.39,42.43,42.38,42.39,498780.0,35.9043,35.9381,35.8958,35.9043,498780.0
2018-08-21 13:00:00,42.38,42.39,42.37,42.38,52837.0,35.8958,35.9043,35.8873,35.8958,52837.0
2018-08-21 13:05:00,42.38,42.38,42.34,42.37,194113.0,35.8958,35.8958,35.8619,35.8873,194113.0
2018-08-21 13:10:00,42.37,42.38,42.35,42.37,73231.0,35.8873,35.8958,35.8704,35.8873,73231.0
2018-08-21 13:15:00,42.38,42.39,42.34,42.37,104898.0,35.8958,35.9043,35.8619,35.8873,104898.0
2018-08-21 13:20:00,42.38,42.41,42.37,42.41,75504.0,35.8958,35.9212,35.8873,35.9212,75504.0
2018-08-21 13:25:00,42.41,42.42,42.39,42.39,110636.0,35.9212,35.9297,35.9043,35.9043,110636.0
2018-08-21 13:30:00,42.39,42.42,42.39,42.42,42336.0,35.9043,35.9297,35.9043,35.9297,42336.0
2018-08-21 13:35:00,42.41,42.44,42.41,42.43,208263.0,35.9212,35.9466,35.9212,35.9381,208263.0
2018-08-21 13:40:00,42.44,42.44,42.41,42.41,110089.0,35.9466,35.9466,35.9212,35.9212,110089.0
2018-08-21 13:45:00,42.42,42.42,42.4,42.4,108932.0,35.9297,35.9297,35.9127,35.9127,108932.0
2018-08-21 13:50:00,42.41,42.43,42.4,42.41,92239.0,35.9212,35.9381,35.9127,35.9212,92239.0
2018-08-21 13:55:00,42.41,42.43,42.41,42.42,109107.0,35.9212,35.9381,35.9212,35.9297,109107.0
2018-08-21 14:00:00,42.42,42.43,42.4,42.41,107235.0,35.9297,35.9381,35.9127,35.9212,107235.0
2018-08-21 14:05:00,42.41,42.44,42.4,42.43,62550.0,35.9212,35.9466,35.9127,35.9381,62550.0
2018-08-21 14:10:00,42.44,42.44,42.41,42.42,183253.0,35.9466,35.9466,35.9212,35.9297,183253.0
2018-08-21 14:15:00,42.42,42.47,42.41,42.46,269180.0,35.9297,35.972,35.9212,35.9635,269180.0
2018-08-21 14:20:00,42.47,42.49,42.46,42.49,776575.0,35.972,35.989,35.9635,35.989,776575.0
2018-08-21 14:25:00,42.49,42.51,42.48,42.5,261856.0,35.989,36.0059,35.9805,35.9974,261856.0
2018-08-21 14:30:00,42.5,42.5,42.46,42.48,430544.0,35.9974,35.9974,35.9635,35.9805,430544.0
2018-08-21 14:35:00,42.48,42.48,42.43,42.43,357033.0,35.9805,35.9805,35.9381,35.9381,357033.0
2018-08-21 14:40:00,42.44,42.47,42.43,42.44,344920.0,35.9466,35.972,35.9381,35.9466,344920.0
2018-08-21 14:45:00,42.45,42.45,42.39,42.4,230707.0,35.9551,35.9551,35.9043,35.9127,230707.0
2018-08-21 14:50:00,42.4,42.4,42.36,42.37,591931.0,35.9127,35.9127,35.8788,35.8873,591931.0
2018-08-21 14:55:00,42.37,42.44,42.36,42.44,701267.0,35.8873,35.9466,35.8788,35.9466,701267.0
2018-08-21 15:00:00,42.43,42.44,42.38,42.42,711945.0,35.9381,35.9466,35.8958,35.9297,711945.0
2018-08-21 15:05:00,42.41,42.46,42.41,42.45,487189.0,35.9212,35.9635,35.9212,35.9551,487189.0
2018-08-21 15:10:00,42.45,42.46,42.43,42.43,156699.0,35.9551,35.9635,35.9381,35.9381,156699.0
2018-08-21 15:15:00,42.43,42.45,42.41,42.44,275442.0,35.9381,35.9551,35.9212,35.9466,275442.0
2018-08-21 15:20:00,42.44,42.45,42.42,42.45,370579.0,35.9466,35.9551,35.9297,35.9551,370579.0
2018-08-21 15:25:00,42.45,42.48,42.45,42.47,275268.0,35.9551,35.9805,35.9551,35.972,275268.0
2018-08-21 15:30:00,42.46,42.46,42.43,42.44,453791.0,35.9635,35.9635,35.9381,35.9466,453791.0
2018-08-21 15:35:00,42.44,42.45,42.43,42.44,187785.0,35.9466,35.9551,35.9381,35.9466,187785.0
2018-08-21 15:40:00,42.44,42.46,42.41,42.45,467099.0,35.9466,35.9635,35.9212,35.9551,467099.0
2018-08-21 15:45:00,42.45,42.46,42.4,42.43,556146.0,35.9551,35.9635,35.9127,35.9381,556146.0
2018-08-21 15:50:00,42.43,42.45,42.4,42.4,822799.0,35.9381,35.9551,35.9127,35.9127,822799.0
2018-08-21 15:55:00,42.4,42.44,42.37,42.42,2225465.0,35.9127,35.9466,35.8873,35.9297,2225465.0
2018-08-22 09:30:00,42.68,42.76,42.6,42.75,527681.0,36.1499,36.2176,36.0821,36.2092,527681.0
2018-08-22 09:35:00,42.75,42.78,42.72,42.72,508052.0,36.2092,36.2346,36.1838,36.1838,508052.0
2018-08-22 09:40:00,42.72,42.76,42.7,42.71,285791.0,36.1838,36.2176,36.1668,36.1753,285791.0
2018-08-22 09:45:00,42.71,42.71,42.66,42.68,507882.0,36.1753,36.1753,36.1329,36.1499,507882.0
2018-08-22 09:50:00,42.67,42.72,42.64,42.66,265517.0,36.1414,36.1838,36.116,36.1329,265517.0
2018-08-22 09:55:00,42.66,42.71,42.64,42.69,312614.0,36.1329,36.1753,36.116,36.1584,312614.0
2018-08-22 10:00:00,42.7,42.73,42.68,42.69,415785.0,36.1668,36.1922,36.1499,36.1584,415785.0
2018-08-22 10:05:00,42.69,42.72,42.69,42.71,111356.0,36.1584,36.1838,36.1584,36.1753,111356.0
2018-08-22 10:10:00,42.71,42.74,42.69,42.71,223530.0,36.1753,36.2007,36.1584,36.1753,223530.0
2018-08-22 10:15:00,42.71,42.72,42.69,42.72,125856.0,36.1753,36.1838,36.1584,36.1838,125856.0
2018-08-22 10:20:00,42.72,42.75,42.68,42.69,200105.0,36.1838,36.2092,36.1499,36.1584,200105.0
2018-08-22 10:25:00,42.69,42.7,42.66,42.66,68458.0,36.1584,36.1668,36.1329,36.1329,68458.0
2018-08-22 10:30:00,42.66,42.69,42.65,42.67,94694.0,36.1329,36.1584,36.1245,36.1414,94694.0
2018-08-22 10:35:00,42.67,42.75,42.67,42.74,222572.0,36.1414,36.2092,36.1414,36.2007,222572.0
2018-08-22 10:40:00,42.73,42.75,42.71,42.73,88795.0,36.1922,36.2092,36.1753,36.1922,88795.0
2018-08-22 10:45:00,42.74,42.78,42.73,42.77,153555.0,36.2007,36.2346,36.1922,36.2261,153555.0
2018-08-22 10:50:00,42.77,42.78,42.75,42.77,91399.0,36.2261,36.2346,36.2092,36.2261,91399.0
2018-08-22 10:55:00,42.77,42.78,42.73,42.75,184304.0,36.2261,36.2346,36.1922,36.2092,184304.0
2018-08-22 11:00:00,42.75,42.76,42.73,42.74,178635.0,36.2092,36.2176,36.1922,36.2007,178635.0
2018-08-22 11:05:00,42.73,42.75,42.72,42.73,204915.0,36.1922,36.2092,36.1838,36.1922,204915.0
2018-08-22 11:10:00,42.73,42.75,42.73,42.74,110895.0,36.1922,36.2092,36.1922,36.2007,110895.0
2018-08-22 11:15:00,42.74,42.77,42.73,42.77,183575.0,36.2007,36.2261,36.1922,36.2261,183575.0
2018-08-22 11:20:00,42.77,42.8,42.76,42.78,198615.0,36.2261,36.2515,36.2176,36.2346,198615.0
2018-08-22 11:25:00,42.79,42.79,42.76,42.78,110537.0,36.2431,36.2431,36.2176,36.2346,110537.0
2018-08-22 11:30:00,42.78,42.78,42.73,42.75,118588.0,36.2346,36.2346,36.1922,36.2092,118588.0
2018-08-22 11:35:00,42.75,42.75,42.72,42.75,258956.0,36.2092,36.2092,36.1838,36.2092,258956.0
2018-08-22 11:40:00,42.75,42.8,42.74,42.79,141581.0,36.2092,36.2515,36.2007,36.2431,141581.0
2018-08-22 11:45:00,42.79,42.8,42.77,42.78,205664.0,36.2431,36.2515,36.2261,36.2346,205664.0
2018-08-22 11:50:00,42.79,42.8,42.77,42.78,192051.0,36.2431,36.2515,36.2261,36.2346,192051.0
2018-08-22 11:55:00,42.78,42.79,42.77,42.79,73332.0,36.2346,36.2431,36.2261,36.2431,73332.0
2018-08-22 12:00:00,42.79,42.79,42.77,42.79,97528.0,36.2431,36.2431,36.2261,36.2431,97528.0
2018-08-22 12:05:00,42.78,42.8,42.74,42.75,241763.0,36.2346,36.2515,36.2007,36.2092,241763.0
2018-08-22 12:10:00,42.75,42.76,42.72,42.74,136773.0,36.2092,36.2176,36.1838,36.2007,136773.0
2018-08-22 12:15:00,42.74,42.75,42.72,42.73,95629.0,36.2007,36.2092,36.1838,36.1922,95629.0
2018-08-22 12:20:00,42.74,42.75,42.73,42.74,90023.0,36.2007,36.2092,36.1922,36.2007,90023.0
2018-08-22 12:25:00,42.74,42.74,42.7,42.71,195640.0,36.2007,36.2007,36.1668,36.1753,195640.0
2018-08-22 12:30:00,42.71,42.74,42.7,42.73,136214.0,36.1753,36.2007,36.1668,36.1922,136214.0
2018-08-22 12:35:00,42.73,42.73,42.68,42.7,78753.0,36.1922,36.1922,36.1499,36.1668,78753.0
2018-08-22 12:40:00,42.7,42.71,42.69,42.71,36347.0,36.1668,36.1753,36.1584,36.1753,36347.0
2018-08-22 12:45:00,42.71,42.71,42.68,42.7,79653.0,36.1753,36.1753,36.1499,36.1668,79653.0
2018-08-22 12:50:00,42.7,42.71,42.68,42.7,47757.0,36.1668,36.1753,36.1499,36.1668,47757.0
2018-08-22 12:55:00,42.7,42.7,42.66,42.68,301032.0,36.1668,36.1668,36.1329,36.1499,301032.0
2018-08-22 13:00:00,42.67,42.71,42.67,42.7,69401.0,36.1414,36.1753,36.1414,36.1668,69401.0
2018-08-22 13:05:00,42.71,42.71,42.68,42.69,37062.0,36.1753,36.1753,36.1499,36.1584,37062.0
2018-08-22 13:10:00,42.69,42.71,42.68,42.69,94178.0,36.1584,36.1753,36.1499,36.1584,94178.0
2018-08-22 13:15:00,42.68,42.71,42.68,42.71,58380.0,36.1499,36.1753,36.1499,36.1753,58380.0
2018-08-22 13:20:00,42.71,42.73,42.7,42.72,91959.0,36.1753,36.1922,36.1668,36.1838,91959.0
2018-08-22 13:25:00,42.73,42.73,42.7,42.72,48948.0,36.1922,36.1922,36.1668,36.1838,48948.0
2018-08-22 13:30:00,42.71,42.73,42.7,42.72,36562.0,36.1753,36.1922,36.1668,36.1838,36562.0
2018-08-22 13:35:00,42.72,42.73,42.71,42.73,55554.0,36.1838,36.1922,36.1753,36.1922,55554.0
2018-08-22 13:40:00,42.73,42.73,42.72,42.73,34687.0,36.1922,36.1922,36.1838,36.1922,34687.0
2018-08-22 13:45:00,42.72,42.73,42.7,42.72,57541.0,36.1838,36.1922,36.1668,36.1838,57541.0
2018-08-22 13:50:00,42.72,42.73,42.71,42.72,39841.0,36.1838,36.1922,36.1753,36.1838,39841.0
2018-08-22 13:55:00,42.72,42.75,42.71,42.74,104030.0,36.1838,36.2092,36.1753,36.2007,104030.0
2018-08-22 14:00:00,42.75,42.89,42.72,42.85,637430.0,36.2092,36.3278,36.1838,36.2939,637430.0
2018-08-22 14:05:00,42.84,42.86,42.77,42.77,263489.0,36.2854,36.3023,36.2261,36.2261,263489.0
2018-08-22 14:10:00,42.78,42.81,42.76,42.81,353119.0,36.2346,36.26,36.2176,36.26,353119.0
2018-08-22 14:15:00,42.81,42.82,42.75,42.75,121920.0,36.26,36.2685,36.2092,36.2092,121920.0
2018-08-22 14:20:00,42.75,42.78,42.74,42.74,85718.0,36.2092,36.2346,36.2007,36.2007,85718.0
2018-08-22 14:25:00,42.74,42.78,42.7,42.77,163351.0,36.2007,36.2346,36.1668,36.2261,163351.0
2018-08-22 14:30:00,42.77,42.78,42.73,42.75,75149.0,36.2261,36.2346,36.1922,36.2092,75149.0
2018-08-22 14:35:00,42.76,42.76,42.73,42.74,76641.0,36.2176,36.2176,36.1922,36.2007,76641.0
2018-08-22 14:40:00,42.73,42.78,42.73,42.77,53882.0,36.1922,36.2346,36.1922,36.2261,53882.0
2018-08-22 14:45:00,42.77,42.78,42.75,42.76,40477.0,36.2261,36.2346,36.2092,36.2176,40477.0
2018-08-22 14:50:00,42.75,42.78,42.75,42.76,49672.0,36.2092,36.2346,36.2092,36.2176,49672.0
2018-08-22 14:55:00,42.76,42.78,42.73,42.78,89603.0,36.2176,36.2346,36.1922,36.2346,89603.0
2018-08-22 15:00:00,42.78,42.81,42.77,42.79,73494.0,36.2346,36.26,36.2261,36.2431,73494.0
2018-08-22 15:05:00,42.79,42.8,42.77,42.8,114989.0,36.2431,36.2515,36.2261,36.2515,114989.0
2018-08-22 15:10:00,42.8,42.81,42.78,42.8,144080.0,36.2515,36.26,36.2346,36.2515,144080.0
2018-08-22 15:15:00,42.8,42.81,42.78,42.81,114922.0,36.2515,36.26,36.2346,36.26,114922.0
2018-08-22 15:20:00,42.8,42.82,42.79,42.8,195178.0,36.2515,36.2685,36.2431,36.2515,195178.0
2018-08-22 15:25:00,42.8,42.82,42.79,42.8,93258.0,36.2515,36.2685,36.2431,36.2515,93258.0
2018-08-22 15:30:00,42.81,42.83,42.8,42.82,172199.0,36.26,36.2769,36.2515,36.2685,172199.0
2018-08-22 15:35:00,42.82,42.83,42.79,42.81,170559.0,36.2685,36.2769,36.2431,36.26,170559.0
2018-08-22 15:40:00,42.81,42.81,42.78,42.79,160163.0,36.26,36.26,36.2346,36.2431,160163.0
2018-08-22 15:45:00,42.79,42.8,42.75,42.75,323494.0,36.2431,36.2515,36.2092,36.2092,323494.0
2018-08-22 15:50:00,42.75,42.76,42.72,42.75,867650.0,36.2092,36.2176,36.1838,36.2092,867650.0
2018-08-22 15:55:00,42.75,42.77,42.71,42.73,2289320.0,36.2092,36.2261,36.1753,36.1922,2289320.0
2018-08-23 09:30:00,42.34,42.43,42.33,42.34,1968198.0,35.8619,35.9381,35.8534,35.8619,1968198.0
2018-08-23 09:35:00,42.34,42.34,42.3,42.33,1445234.0,35.8619,35.8619,35.828,35.8534,1445234.0
2018-08-23 09:40:00,42.33,42.37,42.33,42.37,543618.0,35.8534,35.8873,35.8534,35.8873,543618.0
2018-08-23 09:45:00,42.37,42.39,42.36,42.39,212365.0,35.8873,35.9043,35.8788,35.9043,212365.0
2018-08-23 09:50:00,42.39,42.45,42.37,42.44,400847.0,35.9043,35.9551,35.8873,35.9466,400847.0
2018-08-23 09:55:00,42.44,42.45,42.42,42.43,269949.0,35.9466,35.9551,35.9297,35.9381,269949.0
2018-08-23 10:00:00,42.43,42.44,42.37,42.38,308851.0,35.9381,35.9466,35.8873,35.8958,308851.0
2018-08-23 10:05:00,42.38,42.39,42.36,42.37,203972.0,35.8958,35.9043,35.8788,35.8873,203972.0
2018-08-23 10:10:00,42.37,42.39,42.34,42.35,305638.0,35.8873,35.9043,35.8619,35.8704,305638.0
2018-08-23 10:15:00,42.35,42.36,42.32,42.33,280049.0,35.8704,35.8788,35.845,35.8534,280049.0
2018-08-23 10:20:00,42.33,42.37,42.32,42.34,385172.0,35.8534,35.8873,35.845,35.8619,385172.0
2018-08-23 10:25:00,42.34,42.4,42.34,42.4,188642.0,35.8619,35.9127,35.8619,35.9127,188642.0
2018-08-23 10:30:00,42.4,42.43,42.38,42.41,187018.0,35.9127,35.9381,35.8958,35.9212,187018.0
2018-08-23 10:35:00,42.4,42.41,42.38,42.4,214946.0,35.9127,35.9212,35.8958,35.9127,214946.0
2018-08-23 10:40:00,42.41,42.41,42.37,42.38,120107.0,35.9212,35.9212,35.8873,35.8958,120107.0
2018-08-23 10:45:00,42.37,42.37,42.31,42.33,459101.0,35.8873,35.8873,35.8365,35.8534,459101.0
2018-08-23 10:50:00,42.34,42.34,42.29,42.3,291619.0,35.8619,35.8619,35.8196,35.828,291619.0
2018-08-23 10:55:00,42.3,42.31,42.25,42.26,710091.0,35.828,35.8365,35.7857,35.7941,710091.0
2018-08-23 11:00:00,42.26,42.28,42.23,42.23,635033.0,35.7941,35.8111,35.7687,35.7687,635033.0
2018-08-23 11:05:00,42.23,42.24,42.17,42.2,358115.0,35.7687,35.7772,35.7179,35.7433,358115.0
2018-08-23 11:10:00,42.2,42.21,42.15,42.17,734214.0,35.7433,35.7518,35.701,35.7179,734214.0
2018-08-23 11:15:00,42.17,42.17,42.02,42.02,571085.0,35.7179,35.7179,35.5909,35.5909,571085.0
2018-08-23 11:20:00,42.02,42.06,41.96,42.05,875162.0,35.5909,35.6247,35.54,35.6163,875162.0
2018-08-23 11:25:00,42.05,42.05,42.01,42.03,883389.0,35.6163,35.6163,35.5824,35.5993,883389.0
2018-08-23 11:30:00,42.03,42.04,41.99,42.0,753379.0,35.5993,35.6078,35.5655,35.5739,753379.0
2018-08-23 11:35:00,42.0,42.02,41.88,41.9,1134333.0,35.5739,35.5909,35.4723,35.4892,1134333.0
2018-08-23 11:40:00,41.9,41.97,41.88,41.96,1431161.0,35.4892,35.5485,35.4723,35.54,1431161.0
2018-08-23 11:45:00,41.97,42.07,41.97,42.05,825949.0,35.5485,35.6332,35.5485,35.6163,825949.0
2018-08-23 11:50:00,42.05,42.07,42.02,42.03,403998.0,35.6163,35.6332,35.5909,35.5993,403998.0
2018-08-23 11:55:00,42.03,42.07,42.01,42.02,165873.0,35.5993,35.6332,35.5824,35.5909,165873.0
2018-08-23 12:00:00,42.02,42.06,42.01,42.04,169110.0,35.5909,35.6247,35.5824,35.6078,169110.0
2018-08-23 12:05:00,42.03,42.04,42.0,42.0,368745.0,35.5993,35.6078,35.5739,35.5739,368745.0
2018-08-23 12:10:00,42.01,42.04,42.0,42.02,147893.0,35.5824,35.6078,35.5739,35.5909,147893.0
2018-08-23 12:15:00,42.02,42.07,42.01,42.06,200294.0,35.5909,35.6332,35.5824,35.6247,200294.0
2018-08-23 12:20:00,42.06,42.1,42.06,42.08,385826.0,35.6247,35.6586,35.6247,35.6417,385826.0
2018-08-23 12:25:00,42.08,42.08,42.01,42.04,527900.0,35.6417,35.6417,35.5824,35.6078,527900.0
2018-08-23 12:30:00,42.04,42.05,42.01,42.04,127126.0,35.6078,35.6163,35.5824,35.6078,127126.0
2018-08-23 12:35:00,42.04,42.07,42.03,42.06,65488.0,35.6078,35.6332,35.5993,35.6247,65488.0
2018-08-23 12:40:00,42.07,42.11,42.06,42.09,431050.0,35.6332,35.6671,35.6247,35.6502,431050.0
2018-08-23 12:45:00,42.1,42.11,42.07,42.09,77982.0,35.6586,35.6671,35.6332,35.6502,77982.0
2018-08-23 12:50:00,42.09,42.1,42.06,42.08,67071.0,35.6502,35.6586,35.6247,35.6417,67071.0
2018-08-23 12:55:00,42.08,42.09,42.04,42.05,226147.0,35.6417,35.6502,35.6078,35.6163,226147.0
2018-08-23 13:00:00,42.05,42.05,42.0,42.01,46638.0,35.6163,35.6163,35.5739,35.5824,46638.0
2018-08-23 13:05:00,42.01,42.02,41.98,42.0,83852.0,35.5824,35.5909,35.557,35.5739,83852.0
2018-08-23 13:10:00,41.99,42.0,41.94,41.94,163601.0,35.5655,35.5739,35.5231,35.5231,163601.0
2018-08-23 13:15:00,41.94,41.98,41.92,41.98,109132.0,35.5231,35.557,35.5062,35.557,109132.0
2018-08-23 13:20:00,41.98,41.99,41.95,41.96,91119.0,35.557,35.5655,35.5316,35.54,91119.0
2018-08-23 13:25:00,41.96,41.99,41.95,41.98,77283.0,35.54,35.5655,35.5316,35.557,77283.0
2018-08-23 13:30:00,41.99,42.01,41.96,41.98,63853.0,35.5655,35.5824,35.54,35.557,63853.0
2018-08-23 13:35:00,41.98,41.99,41.96,41.98,56729.0,35.557,35.5655,35.54,35.557,56729.0
2018-08-23 13:40:00,41.98,42.01,41.97,41.98,71407.0,35.557,35.5824,35.5485,35.557,71407.0
2018-08-23 13:45:00,41.98,41.98,41.95,41.96,53222.0,35.557,35.557,35.5316,35.54,53222.0
2018-08-23 13:50:00,41.96,41.98,41.93,41.95,74719.0,35.54,35.557,35.5146,35.5316,74719.0
2018-08-23 13:55:00,41.94,41.96,41.93,41.96,102033.0,35.5231,35.54,35.5146,35.54,102033.0
2018-08-23 14:00:00,41.96,42.0,41.95,42.0,194757.0,35.54,35.5739,35.5316,35.5739,194757.0
2018-08-23 14:05:00,42.0,42.06,42.0,42.05,141473.0,35.5739,35.6247,35.5739,35.6163,141473.0
2018-08-23 14:10:00,42.05,42.05,42.02,42.05,126878.0,35.6163,35.6163,35.5909,35.6163,126878.0
2018-08-23 14:15:00,42.05,42.06,42.02,42.02,72649.0,35.6163,35.6247,35.5909,35.5909,72649.0
2018-08-23 14:20:00,42.02,42.03,42.0,42.01,76969.0,35.5909,35.5993,35.5739,35.5824,76969.0
2018-08-23 14:25:00,42.01,42.02,41.99,42.01,59021.0,35.5824,35.5909,35.5655,35.5824,59021.0
2018-08-23 14:30:00,42.01,42.02,42.0,42.0,73255.0,35.5824,35.5909,35.5739,35.5739,73255.0
2018-08-23 14:35:00,42.01,42.01,41.97,41.99,41678.0,35.5824,35.5824,35.5485,35.5655,41678.0
2018-08-23 14:40:00,41.99,42.04,41.97,42.03,58195.0,35.5655,35.6078,35.5485,35.5993,58195.0
2018-08-23 14:45:00,42.03,42.03,41.99,42.02,92075.0,35.5993,35.5993,35.5655,35.5909,92075.0
2018-08-23 14:50:00,42.02,42.03,41.98,42.02,92571.0,35.5909,35.5993,35.557,35.5909,92571.0
2018-08-23 14:55:00,42.02,42.05,42.01,42.04,55324.0,35.5909,35.6163,35.5824,35.6078,55324.0
2018-08-23 15:00:00,42.05,42.09,42.04,42.06,189699.0,35.6163,35.6502,35.6078,35.6247,189699.0
2018-08-23 15:05:00,42.06,42.07,42.05,42.06,88823.0,35.6247,35.6332,35.6163,35.6247,88823.0
2018-08-23 15:10:00,42.06,42.1,42.06,42.09,112594.0,35.6247,35.6586,35.6247,35.6502,112594.0
2018-08-23 15:15:00,42.09,42.1,42.08,42.09,136659.0,35.6502,35.6586,35.6417,35.6502,136659.0
2018-08-23 15:20:00,42.09,42.09,42.07,42.08,264254.0,35.6502,35.6502,35.6332,35.6417,264254.0
2018-08-23 15:25:00,42.08,42.11,42.07,42.1,288833.0,35.6417,35.6671,35.6332,35.6586,288833.0
2018-08-23 15:30:00,42.1,42.1,42.06,42.06,160441.0,35.6586,35.6586,35.6247,35.6247,160441.0
2018-08-23 15:35:00,42.06,42.07,41.99,42.0,491054.0,35.6247,35.6332,35.5655,35.5739,491054.0
2018-08-23 15:40:00,41.99,42.01,41.95,41.96,397637.0,35.5655,35.5824,35.5316,35.54,397637.0
2018-08-23 15:45:00,41.96,41.99,41.92,41.97,879623.0,35.54,35.5655,35.5062,35.5485,879623.0
2018-08-23 15:50:00,41.96,42.03,41.95,42.01,990337.0,35.54,35.5993,35.5316,35.5824,990337.0
2018-08-23 15:55:00,42.01,42.04,41.92,41.99,2963242.0,35.5824,35.6078,35.5062,35.5655,2963242.0
2018-08-24 09:30:00,42.45,42.55,42.43,42.49,1663890.0,35.9551,36.0398,35.9381,35.989,1663890.0
2018-08-24 09:35:00,42.49,42.53,42.47,42.51,386762.0,35.989,36.0228,35.972,36.0059,386762.0
2018-08-24 09:40:00,42.51,42.52,42.47,42.49,343058.0,36.0059,36.0144,35.972,35.989,343058.0
2018-08-24 09:45:00,42.48,42.49,42.42,42.43,341757.0,35.9805,35.989,35.9297,35.9381,341757.0
2018-08-24 09:50:00,42.43,42.44,42.39,42.41,478216.0,35.9381,35.9466,35.9043,35.9212,478216.0
2018-08-24 09:55:00,42.4,42.41,42.37,42.39,477926.0,35.9127,35.9212,35.8873,35.9043,477926.0
2018-08-24 10:00:00,42.39,42.51,42.36,42.48,693206.0,35.9043,36.0059,35.8788,35.9805,693206.0
2018-08-24 10:05:00,42.48,42.53,42.45,42.49,697954.0,35.9805,36.0228,35.9551,35.989,697954.0
2018-08-24 10:10:00,42.49,42.54,42.45,42.48,1176888.0,35.989,36.0313,35.9551,35.9805,1176888.0
2018-08-24 10:15:00,42.48,42.53,42.48,42.5,219808.0,35.9805,36.0228,35.9805,35.9974,219808.0
2018-08-24 10:20:00,42.51,42.55,42.49,42.52,358794.0,36.0059,36.0398,35.989,36.0144,358794.0
2018-08-24 10:25:00,42.52,42.53,42.49,42.51,290805.0,36.0144,36.0228,35.989,36.0059,290805.0
2018-08-24 10:30:00,42.52,42.57,42.52,42.57,126221.0,36.0144,36.0567,36.0144,36.0567,126221.0
2018-08-24 10:35:00,42.57,42.6,42.56,42.59,137919.0,36.0567,36.0821,36.0482,36.0737,137919.0
2018-08-24 10:40:00,42.6,42.6,42.56,42.59,66294.0,36.0821,36.0821,36.0482,36.0737,66294.0
2018-08-24 10:45:00,42.59,42.63,42.58,42.6,133249.0,36.0737,36.1075,36.0652,36.0821,133249.0
2018-08-24 10:50:00,42.6,42.62,42.58,42.61,158515.0,36.0821,36.0991,36.0652,36.0906,158515.0
2018-08-24 10:55:00,42.6,42.61,42.58,42.59,256869.0,36.0821,36.0906,36.0652,36.0737,256869.0
2018-08-24 11:00:00,42.59,42.62,42.58,42.59,358650.0,36.0737,36.0991,36.0652,36.0737,358650.0
2018-08-24 11:05:00,42.59,42.61,42.57,42.61,172756.0,36.0737,36.0906,36.0567,36.0906,172756.0
2018-08-24 11:10:00,42.6,42.67,42.6,42.66,196409.0,36.0821,36.1414,36.0821,36.1329,196409.0
2018-08-24 11:15:00,42.66,42.69,42.65,42.68,282348.0,36.1329,36.1584,36.1245,36.1499,282348.0
2018-08-24 11:20:00,42.68,42.7,42.66,42.66,174929.0,36.1499,36.1668,36.1329,36.1329,174929.0
2018-08-24 11:25:00,42.66,42.66,42.61,42.63,285517.0,36.1329,36.1329,36.0906,36.1075,285517.0
2018-08-24 11:30:00,42.63,42.68,42.61,42.68,140571.0,36.1075,36.1499,36.0906,36.1499,140571.0
2018-08-24 11:35:00,42.68,42.71,42.68,42.69,184228.0,36.1499,36.1753,36.1499,36.1584,184228.0
2018-08-24 11:40:00,42.7,42.7,42.66,42.66,53213.0,36.1668,36.1668,36.1329,36.1329,53213.0
2018-08-24 11:45:00,42.67,42.69,42.65,42.68,146684.0,36.1414,36.1584,36.1245,36.1499,146684.0
2018-08-24 11:50:00,42.68,42.7,42.67,42.68,103924.0,36.1499,36.1668,36.1414,36.1499,103924.0
2018-08-24 11:55:00,42.68,42.71,42.67,42.7,71103.0,36.1499,36.1753,36.1414,36.1668,71103.0
2018-08-24 12:00:00,42.71,42.71,42.68,42.69,50272.0,36.1753,36.1753,36.1499,36.1584,50272.0
2018-08-24 12:05:00,42.7,42.7,42.67,42.69,55328.0,36.1668,36.1668,36.1414,36.1584,55328.0
2018-08-24 12:10:00,42.69,42.73,42.69,42.7,103579.0,36.1584,36.1922,36.1584,36.1668,103579.0
2018-08-24 12:15:00,42.7,42.71,42.67,42.69,131082.0,36.1668,36.1753,36.1414,36.1584,131082.0
2018-08-24 12:20:00,42.7,42.7,42.66,42.69,129533.0,36.1668,36.1668,36.1329,36.1584,129533.0
2018-08-24 12:25:00,42.69,42.71,42.67,42.68,128703.0,36.1584,36.1753,36.1414,36.1499,128703.0
2018-08-24 12:30:00,42.68,42.68,42.61,42.62,106351.0,36.1499,36.1499,36.0906,36.0991,106351.0
2018-08-24 12:35:00,42.62,42.63,42.6,42.63,167207.0,36.0991,36.1075,36.0821,36.1075,167207.0
2018-08-24 12:40:00,42.63,42.67,42.61,42.66,85367.0,36.1075,36.1414,36.0906,36.1329,85367.0
2018-08-24 12:45:00,42.66,42.69,42.66,42.69,67934.0,36.1329,36.1584,36.1329,36.1584,67934.0
2018-08-24 12:50:00,42.69,42.71,42.68,42.69,53358.0,36.1584,36.1753,36.1499,36.1584,53358.0
2018-08-24 12:55:00,42.69,42.69,42.64,42.65,110734.0,36.1584,36.1584,36.116,36.1245,110734.0
2018-08-24 13:00:00,42.66,42.67,42.64,42.66,97227.0,36.1329,36.1414,36.116,36.1329,97227.0
2018-08-24 13:05:00,42.66,42.67,42.64,42.65,55932.0,36.1329,36.1414,36.116,36.1245,55932.0
2018-08-24 13:10:00,42.65,42.65,42.6,42.62,90709.0,36.1245,36.1245,36.0821,36.0991,90709.0
2018-08-24 13:15:00,42.62,42.65,42.61,42.64,76517.0,36.0991,36.1245,36.0906,36.116,76517.0
2018-08-24 13:20:00,42.65,42.65,42.62,42.63,43459.0,36.1245,36.1245,36.0991,36.1075,43459.0
2018-08-24 13:25:00,42.62,42.64,42.61,42.64,41425.0,36.0991,36.116,36.0906,36.116,41425.0
2018-08-24 13:30:00,42.63,42.64,42.56,42.59,486989.0,36.1075,36.116,36.0482,36.0737,486989.0
2018-08-24 13:35:00,42.59,42.6,42.55,42.56,105762.0,36.0737,36.0821,36.0398,36.0482,105762.0
2018-08-24 13:40:00,42.55,42.56,42.49,42.5,443666.0,36.0398,36.0482,35.989,35.9974,443666.0
2018-08-24 13:45:00,42.5,42.57,42.49,42.55,214580.0,35.9974,36.0567,35.989,36.0398,214580.0
2018-08-24 13:50:00,42.55,42.56,42.53,42.55,72157.0,36.0398,36.0482,36.0228,36.0398,72157.0
2018-08-24 13:55:00,42.55,42.59,42.55,42.59,62276.0,36.0398,36.0737,36.0398,36.0737,62276.0
2018-08-24 14:00:00,42.58,42.59,42.55,42.57,57453.0,36.0652,36.0737,36.0398,36.0567,57453.0
2018-08-24 14:05:00,42.57,42.58,42.55,42.57,52576.0,36.0567,36.0652,36.0398,36.0567,52576.0
2018-08-24 14:10:00,42.56,42.57,42.54,42.56,101051.0,36.0482,36.0567,36.0313,36.0482,101051.0
2018-08-24 14:15:00,42.57,42.58,42.55,42.55,56947.0,36.0567,36.0652,36.0398,36.0398,56947.0
2018-08-24 14:20:00,42.56,42.58,42.56,42.57,64836.0,36.0482,36.0652,36.0482,36.0567,64836.0
2018-08-24 14:25:00,42.57,42.61,42.56,42.6,116848.0,36.0567,36.0906,36.0482,36.0821,116848.0
2018-08-24 14:30:00,42.61,42.61,42.58,42.6,173891.0,36.0906,36.0906,36.0652,36.0821,173891.0
2018-08-24 14:35:00,42.6,42.6,42.57,42.58,54425.0,36.0821,36.0821,36.0567,36.0652,54425.0
2018-08-24 14:40:00,42.57,42.6,42.57,42.59,45365.0,36.0567,36.0821,36.0567,36.0737,45365.0
2018-08-24 14:45:00,42.59,42.6,42.58,42.59,71344.0,36.0737,36.0821,36.0652,36.0737,71344.0
2018-08-24 14:50:00,42.59,42.61,42.58,42.61,89478.0,36.0737,36.0906,36.0652,36.0906,89478.0
2018-08-24 14:55:00,42.61,42.62,42.58,42.59,65714.0,36.0906,36.0991,36.0652,36.0737,65714.0
2018-08-24 15:00:00,42.59,42.61,42.58,42.61,149420.0,36.0737,36.0906,36.0652,36.0906,149420.0
2018-08-24 15:05:00,42.61,42.62,42.57,42.58,114019.0,36.0906,36.0991,36.0567,36.0652,114019.0
2018-08-24 15:10:00,42.58,42.62,42.57,42.62,88985.0,36.0652,36.0991,36.0567,36.0991,88985.0
2018-08-24 15:15:00,42.62,42.65,42.61,42.64,134576.0,36.0991,36.1245,36.0906,36.116,134576.0
2018-08-24 15:20:00,42.64,42.64,42.6,42.6,152694.0,36.116,36.116,36.0821,36.0821,152694.0
2018-08-24 15:25:00,42.61,42.62,42.6,42.62,103505.0,36.0906,36.0991,36.0821,36.0991,103505.0
2018-08-24 15:30:00,42.62,42.64,42.6,42.63,339508.0,36.0991,36.116,36.0821,36.1075,339508.0
2018-08-24 15:35:00,42.64,42.64,42.6,42.63,195612.0,36.116,36.116,36.0821,36.1075,195612.0
2018-08-24 15:40:00,42.63,42.65,42.62,42.64,226019.0,36.1075,36.1245,36.0991,36.116,226019.0
2018-08-24 15:45:00,42.64,42.67,42.62,42.65,354348.0,36.116,36.1414,36.0991,36.1245,354348.0
2018-08-24 15:50:00,42.66,42.66,42.62,42.63,926555.0,36.1329,36.1329,36.0991,36.1075,926555.0
2018-08-24 15:55:00,42.63,42.65,42.57,42.61,2718830.0,36.1075,36.1245,36.0567,36.0906,2718830.0
2018-08-27 09:30:00,43.42,43.51,43.42,43.47,506874.0,36.7767,36.8529,36.7767,36.819,506874.0
2018-08-27 09:35:00,43.47,43.5,43.43,43.48,748361.0,36.819,36.8444,36.7851,36.8275,748361.0
2018-08-27 09:40:00,43.48,43.57,43.45,43.55,748283.0,36.8275,36.9037,36.8021,36.8868,748283.0
2018-08-27 09:45:00,43.55,43.62,43.54,43.59,472691.0,36.8868,36.9461,36.8783,36.9207,472691.0
2018-08-27 09:50:00,43.59,43.63,43.56,43.63,411387.0,36.9207,36.9545,36.8952,36.9545,411387.0
2018-08-27 09:55:00,43.63,43.65,43.6,43.63,316224.0,36.9545,36.9715,36.9291,36.9545,316224.0
2018-08-27 10:00:00,43.63,43.65,43.61,43.62,261151.0,36.9545,36.9715,36.9376,36.9461,261151.0
2018-08-27 10:05:00,43.62,43.68,43.61,43.66,427334.0,36.9461,36.9969,36.9376,36.9799,427334.0
2018-08-27 10:10:00,43.67,43.7,43.67,43.69,827760.0,36.9884,37.0138,36.9884,37.0054,827760.0
2018-08-27 10:15:00,43.69,43.7,43.63,43.66,833152.0,37.0054,37.0138,36.9545,36.9799,833152.0
2018-08-27 10:20:00,43.66,43.75,43.63,43.74,1298806.0,36.9799,37.0562,36.9545,37.0477,1298806.0
2018-08-27 10:25:00,43.75,43.75,43.71,43.73,486649.0,37.0562,37.0562,37.0223,37.0392,486649.0
2018-08-27 10:30:00,43.73,43.73,43.64,43.64,380594.0,37.0392,37.0392,36.963,36.963,380594.0
2018-08-27 10:35:00,43.65,43.66,43.58,43.6,335426.0,36.9715,36.9799,36.9122,36.9291,335426.0
2018-08-27 10:40:00,43.59,43.66,43.59,43.64,508498.0,36.9207,36.9799,36.9207,36.963,508498.0
2018-08-27 10:45:00,43.65,43.65,43.61,43.62,322019.0,36.9715,36.9715,36.9376,36.9461,322019.0
2018-08-27 10:50:00,43.62,43.65,43.61,43.65,118808.0,36.9461,36.9715,36.9376,36.9715,118808.0
2018-08-27 10:55:00,43.65,43.65,43.63,43.64,236736.0,36.9715,36.9715,36.9545,36.963,236736.0
2018-08-27 11:00:00,43.64,43.67,43.64,43.65,267335.0,36.963,36.9884,36.963,36.9715,267335.0
2018-08-27 11:05:00,43.66,43.66,43.59,43.6,493335.0,36.9799,36.9799,36.9207,36.9291,493335.0
2018-08-27 11:10:00,43.59,43.63,43.55,43.59,361104.0,36.9207,36.9545,36.8868,36.9207,361104.0
2018-08-27 11:15:00,43.59,43.63,43.58,43.61,288387.0,36.9207,36.9545,36.9122,36.9376,288387.0
2018-08-27 11:20:00,43.61,43.63,43.56,43.59,737618.0,36.9376,36.9545,36.8952,36.9207,737618.0
2018-08-27 11:25:00,43.58,43.61,43.55,43.56,494601.0,36.9122,36.9376,36.8868,36.8952,494601.0
2018-08-27 11:30:00,43.56,43.6,43.55,43.59,374082.0,36.8952,36.9291,36.8868,36.9207,374082.0
2018-08-27 11:35:00,43.59,43.61,43.56,43.57,851979.0,36.9207,36.9376,36.8952,36.9037,851979.0
2018-08-27 11:40:00,43.57,43.57,43.53,43.54,288892.0,36.9037,36.9037,36.8698,36.8783,288892.0
2018-08-27 11:45:00,43.54,43.54,43.49,43.51,226945.0,36.8783,36.8783,36.836,36.8529,226945.0
2018-08-27 11:50:00,43.51,43.57,43.5,43.56,407207.0,36.8529,36.9037,36.8444,36.8952,407207.0
2018-08-27 11:55:00,43.57,43.61,43.55,43.59,159067.0,36.9037,36.9376,36.8868,36.9207,159067.0
2018-08-27 12:00:00,43.59,43.6,43.57,43.59,165300.0,36.9207,36.9291,36.9037,36.9207,165300.0
2018-08-27 12:05:00,43.59,43.6,43.56,43.58,121708.0,36.9207,36.9291,36.8952,36.9122,121708.0
2018-08-27 12:10:00,43.58,43.59,43.55,43.57,137849.0,36.9122,36.9207,36.8868,36.9037,137849.0
2018-08-27 12:15:00,43.57,43.59,43.56,43.57,92947.0,36.9037,36.9207,36.8952,36.9037,92947.0
2018-08-27 12:20:00,43.58,43.6,43.57,43.6,85310.0,36.9122,36.9291,36.9037,36.9291,85310.0
2018-08-27 12:25:00,43.6,43.62,43.58,43.59,140723.0,36.9291,36.9461,36.9122,36.9207,140723.0
2018-08-27 12:30:00,43.59,43.61,43.57,43.58,77113.0,36.9207,36.9376,36.9037,36.9122,77113.0
2018-08-27 12:35:00,43.58,43.6,43.57,43.58,107265.0,36.9122,36.9291,36.9037,36.9122,107265.0
2018-08-27 12:40:00,43.58,43.62,43.58,43.61,80229.0,36.9122,36.9461,36.9122,36.9376,80229.0
2018-08-27 12:45:00,43.61,43.62,43.6,43.62,173437.0,36.9376,36.9461,36.9291,36.9461,173437.0
2018-08-27 12:50:00,43.62,43.62,43.58,43.61,77160.0,36.9461,36.9461,36.9122,36.9376,77160.0
2018-08-27 12:55:00,43.61,43.61,43.58,43.59,151556.0,36.9376,36.9376,36.9122,36.9207,151556.0
2018-08-27 13:00:00,43.59,43.61,43.57,43.58,124054.0,36.9207,36.9376,36.9037,36.9122,124054.0
2018-08-27 13:05:00,43.58,43.59,43.54,43.56,137428.0,36.9122,36.9207,36.8783,36.8952,137428.0
2018-08-27 13:10:00,43.56,43.58,43.54,43.58,52179.0,36.8952,36.9122,36.8783,36.9122,52179.0
2018-08-27 13:15:00,43.58,43.59,43.56,43.59,64224.0,36.9122,36.9207,36.8952,36.9207,64224.0
2018-08-27 13:20:00,43.58,43.59,43.55,43.56,74985.0,36.9122,36.9207,36.8868,36.8952,74985.0
2018-08-27 13:25:00,43.56,43.57,43.53,43.55,58184.0,36.8952,36.9037,36.8698,36.8868,58184.0
2018-08-27 13:30:00,43.55,43.56,43.53,43.54,50459.0,36.8868,36.8952,36.8698,36.8783,50459.0
2018-08-27 13:35:00,43.54,43.55,43.52,43.54,155676.0,36.8783,36.8868,36.8614,36.8783,155676.0
2018-08-27 13:40:00,43.54,43.54,43.53,43.54,27806.0,36.8783,36.8783,36.8698,36.8783,27806.0
2018-08-27 13:45:00,43.54,43.54,43.49,43.51,500699.0,36.8783,36.8783,36.836,36.8529,500699.0
2018-08-27 13:50:00,43.5,43.51,43.48,43.5,211406.0,36.8444,36.8529,36.8275,36.8444,211406.0
2018-08-27 13:55:00,43.49,43.5,43.47,43.49,167611.0,36.836,36.8444,36.819,36.836,167611.0
2018-08-27 14:00:00,43.5,43.53,43.49,43.52,101287.0,36.8444,36.8698,36.836,36.8614,101287.0
2018-08-27 14:05:00,43.52,43.52,43.5,43.51,141322.0,36.8614,36.8614,36.8444,36.8529,141322.0
2018-08-27 14:10:00,43.51,43.52,43.49,43.49,72893.0,36.8529,36.8614,36.836,36.836,72893.0
2018-08-27 14:15:00,43.49,43.5,43.48,43.48,47231.0,36.836,36.8444,36.8275,36.8275,47231.0
2018-08-27 14:20:00,43.48,43.51,43.48,43.48,146456.0,36.8275,36.8529,36.8275,36.8275,146456.0
2018-08-27 14:25:00,43.48,43.51,43.47,43.51,124606.0,36.8275,36.8529,36.819,36.8529,124606.0
2018-08-27 14:30:00,43.51,43.52,43.49,43.49,67859.0,36.8529,36.8614,36.836,36.836,67859.0
2018-08-27 14:35:00,43.49,43.51,43.48,43.48,119384.0,36.836,36.8529,36.8275,36.8275,119384.0
2018-08-27 14:40:00,43.48,43.49,43.47,43.48,57318.0,36.8275,36.836,36.819,36.8275,57318.0
2018-08-27 14:45:00,43.48,43.49,43.46,43.49,312780.0,36.8275,36.836,36.8105,36.836,312780.0
2018-08-27 14:50:00,43.48,43.49,43.44,43.47,131943.0,36.8275,36.836,36.7936,36.819,131943.0
2018-08-27 14:55:00,43.47,43.47,43.45,43.47,123984.0,36.819,36.819,36.8021,36.819,123984.0
2018-08-27 15:00:00,43.47,43.47,43.43,43.45,280684.0,36.819,36.819,36.7851,36.8021,280684.0
2018-08-27 15:05:00,43.45,43.45,43.41,43.41,480155.0,36.8021,36.8021,36.7682,36.7682,480155.0
2018-08-27 15:10:00,43.41,43.43,43.4,43.4,194958.0,36.7682,36.7851,36.7597,36.7597,194958.0
2018-08-27 15:15:00,43.4,43.42,43.38,43.39,242092.0,36.7597,36.7767,36.7428,36.7513,242092.0
2018-08-27 15:20:00,43.4,43.42,43.39,43.41,159025.0,36.7597,36.7767,36.7513,36.7682,159025.0
2018-08-27 15:25:00,43.41,43.42,43.41,43.41,63932.0,36.7682,36.7767,36.7682,36.7682,63932.0
2018-08-27 15:30:00,43.41,43.43,43.38,43.38,309434.0,36.7682,36.7851,36.7428,36.7428,309434.0
2018-08-27 15:35:00,43.38,43.39,43.33,43.34,673723.0,36.7428,36.7513,36.7004,36.7089,673723.0
2018-08-27 15:40:00,43.34,43.37,43.32,43.36,505848.0,36.7089,36.7343,36.692,36.7258,505848.0
2018-08-27 15:45:00,43.37,43.37,43.33,43.33,563902.0,36.7343,36.7343,36.7004,36.7004,563902.0
2018-08-27 15:50:00,43.33,43.36,43.32,43.32,558210.0,36.7004,36.7258,36.692,36.692,558210.0
2018-08-27 15:55:00,43.32,43.39,43.31,43.36,1966362.0,36.692,36.7513,36.6835,36.7258,1966362.0
2018-08-28 09:30:00,43.45,43.46,43.37,43.38,494964.0,36.8021,36.8105,36.7343,36.7428,494964.0
2018-08-28 09:35:00,43.39,43.42,43.35,43.38,523394.0,36.7513,36.7767,36.7174,36.7428,523394.0
2018-08-28 09:40:00,43.38,43.41,43.34,43.34,184755.0,36.7428,36.7682,36.7089,36.7089,184755.0
2018-08-28 09:45:00,43.35,43.37,43.31,43.32,306479.0,36.7174,36.7343,36.6835,36.692,306479.0
2018-08-28 09:50:00,43.32,43.37,43.3,43.36,225585.0,36.692,36.7343,36.675,36.7258,225585.0
2018-08-28 09:55:00,43.36,43.39,43.33,43.34,410159.0,36.7258,36.7513,36.7004,36.7089,410159.0
2018-08-28 10:00:00,43.34,43.35,43.31,43.33,132358.0,36.7089,36.7174,36.6835,36.7004,132358.0
2018-08-28 10:05:00,43.33,43.35,43.31,43.33,123172.0,36.7004,36.7174,36.6835,36.7004,123172.0
2018-08-28 10:10:00,43.32,43.33,43.25,43.27,314879.0,36.692,36.7004,36.6327,36.6496,314879.0
2018-08-28 10:15:00,43.27,43.27,43.22,43.23,182851.0,36.6496,36.6496,36.6073,36.6157,182851.0
2018-08-28 10:20:00,43.23,43.23,43.19,43.19,122335.0,36.6157,36.6157,36.5819,36.5819,122335.0
2018-08-28 10:25:00,43.19,43.22,43.19,43.21,498451.0,36.5819,36.6073,36.5819,36.5988,498451.0
2018-08-28 10:30:00,43.2,43.21,43.16,43.19,4530855.0,36.5903,36.5988,36.5564,36.5819,4530855.0
2018-08-28 10:35:00,43.2,43.26,43.19,43.24,190756.0,36.5903,36.6411,36.5819,36.6242,190756.0
2018-08-28 10:40:00,43.23,43.26,43.22,43.23,185593.0,36.6157,36.6411,36.6073,36.6157,185593.0
2018-08-28 10:45:00,43.23,43.24,43.14,43.15,1594184.0,36.6157,36.6242,36.5395,36.548,1594184.0
2018-08-28 10:50:00,43.16,43.19,43.15,43.19,93097.0,36.5564,36.5819,36.548,36.5819,93097.0
2018-08-28 10:55:00,43.18,43.22,43.17,43.21,256128.0,36.5734,36.6073,36.5649,36.5988,256128.0
2018-08-28 11:00:00,43.21,43.22,43.19,43.2,155637.0,36.5988,36.6073,36.5819,36.5903,155637.0
2018-08-28 11:05:00,43.2,43.21,43.19,43.2,72043.0,36.5903,36.5988,36.5819,36.5903,72043.0
2018-08-28 11:10:00,43.19,43.26,43.19,43.23,172759.0,36.5819,36.6411,36.5819,36.6157,172759.0
2018-08-28 11:15:00,43.23,43.23,43.2,43.21,122533.0,36.6157,36.6157,36.5903,36.5988,122533.0
2018-08-28 11:20:00,43.21,43.23,43.21,43.22,47793.0,36.5988,36.6157,36.5988,36.6073,47793.0
2018-08-28 11:25:00,43.22,43.23,43.19,43.2,86373.0,36.6073,36.6157,36.5819,36.5903,86373.0
2018-08-28 11:30:00,43.2,43.21,43.12,43.12,275847.0,36.5903,36.5988,36.5226,36.5226,275847.0
2018-08-28 11:35:00,43.13,43.13,43.09,43.11,172174.0,36.531,36.531,36.4972,36.5141,172174.0
2018-08-28 11:40:00,43.11,43.12,43.08,43.11,237589.0,36.5141,36.5226,36.4887,36.5141,237589.0
2018-08-28 11:45:00,43.11,43.15,43.11,43.13,157375.0,36.5141,36.548,36.5141,36.531,157375.0
2018-08-28 11:50:00,43.13,43.14,43.1,43.14,51120.0,36.531,36.5395,36.5056,36.5395,51120.0
2018-08-28 11:55:00,43.14,43.14,43.11,43.13,107812.0,36.5395,36.5395,36.5141,36.531,107812.0
2018-08-28 12:00:00,43.13,43.13,43.1,43.13,64818.0,36.531,36.531,36.5056,36.531,64818.0
2018-08-28 12:05:00,43.13,43.15,43.13,43.14,82329.0,36.531,36.548,36.531,36.5395,82329.0
2018-08-28 12:10:00,43.15,43.15,43.09,43.14,285366.0,36.548,36.548,36.4972,36.5395,285366.0
2018-08-28 12:15:00,43.14,43.15,43.12,43.14,107395.0,36.5395,36.548,36.5226,36.5395,107395.0
2018-08-28 12:20:00,43.14,43.15,43.12,43.14,248865.0,36.5395,36.548,36.5226,36.5395,248865.0
2018-08-28 12:25:00,43.14,43.14,43.1,43.11,101795.0,36.5395,36.5395,36.5056,36.5141,101795.0
2018-08-28 12:30:00,43.11,43.14,43.11,43.14,40352.0,36.5141,36.5395,36.5141,36.5395,40352.0
2018-08-28 12:35:00,43.14,43.14,43.12,43.14,59346.0,36.5395,36.5395,36.5226,36.5395,59346.0
2018-08-28 12:40:00,43.13,43.14,43.11,43.12,54515.0,36.531,36.5395,36.5141,36.5226,54515.0
2018-08-28 12:45:00,43.11,43.15,43.1,43.13,105162.0,36.5141,36.548,36.5056,36.531,105162.0
2018-08-28 12:50:00,43.13,43.14,43.12,43.13,27357.0,36.531,36.5395,36.5226,36.531,27357.0
2018-08-28 12:55:00,43.12,43.15,43.11,43.15,111388.0,36.5226,36.548,36.5141,36.548,111388.0
2018-08-28 13:00:00,43.14,43.14,43.1,43.12,68163.0,36.5395,36.5395,36.5056,36.5226,68163.0
2018-08-28 13:05:00,43.12,43.12,43.11,43.12,12983.0,36.5226,36.5226,36.5141,36.5226,12983.0
2018-08-28 13:10:00,43.12,43.12,43.11,43.12,8735.0,36.5226,36.5226,36.5141,36.5226,8735.0
2018-08-28 13:15:00,43.12,43.12,43.11,43.12,48101.0,36.5226,36.5226,36.5141,36.5226,48101.0
2018-08-28 13:20:00,43.12,43.12,43.09,43.1,84930.0,36.5226,36.5226,36.4972,36.5056,84930.0
2018-08-28 13:25:00,43.09,43.1,43.03,43.05,156036.0,36.4972,36.5056,36.4463,36.4633,156036.0
2018-08-28 13:30:00,43.05,43.09,43.04,43.08,57343.0,36.4633,36.4972,36.4548,36.4887,57343.0
2018-08-28 13:35:00,43.09,43.11,43.07,43.1,71899.0,36.4972,36.5141,36.4802,36.5056,71899.0
2018-08-28 13:40:00,43.1,43.13,43.09,43.09,98200.0,36.5056,36.531,36.4972,36.4972,98200.0
2018-08-28 13:45:00,43.09,43.1,43.08,43.09,93778.0,36.4972,36.5056,36.4887,36.4972,93778.0
2018-08-28 13:50:00,43.1,43.1,43.07,43.08,106313.0,36.5056,36.5056,36.4802,36.4887,106313.0
2018-08-28 13:55:00,43.08,43.09,43.07,43.08,83588.0,36.4887,36.4972,36.4802,36.4887,83588.0
2018-08-28 14:00:00,43.08,43.08,43.06,43.08,88241.0,36.4887,36.4887,36.4717,36.4887,88241.0
2018-08-28 14:05:00,43.08,43.1,43.07,43.09,62958.0,36.4887,36.5056,36.4802,36.4972,62958.0
2018-08-28 14:10:00,43.09,43.1,43.09,43.09,20210.0,36.4972,36.5056,36.4972,36.4972,20210.0
2018-08-28 14:15:00,43.09,43.11,43.09,43.1,61480.0,36.4972,36.5141,36.4972,36.5056,61480.0
2018-08-28 14:20:00,43.09,43.1,43.09,43.09,27559.0,36.4972,36.5056,36.4972,36.4972,27559.0
2018-08-28 14:25:00,43.09,43.1,43.08,43.08,47844.0,36.4972,36.5056,36.4887,36.4887,47844.0
2018-08-28 14:30:00,43.08,43.09,43.08,43.09,42406.0,36.4887,36.4972,36.4887,36.4972,42406.0
2018-08-28 14:35:00,43.09,43.09,43.05,43.07,178256.0,36.4972,36.4972,36.4633,36.4802,178256.0
2018-08-28 14:40:00,43.07,43.09,43.06,43.08,38122.0,36.4802,36.4972,36.4717,36.4887,38122.0
2018-08-28 14:45:00,43.07,43.09,43.06,43.07,188135.0,36.4802,36.4972,36.4717,36.4802,188135.0
2018-08-28 14:50:00,43.07,43.07,43.06,43.06,19438.0,36.4802,36.4802,36.4717,36.4717,19438.0
2018-08-28 14:55:00,43.06,43.08,43.05,43.08,76767.0,36.4717,36.4887,36.4633,36.4887,76767.0
2018-08-28 15:00:00,43.08,43.08,43.06,43.07,34896.0,36.4887,36.4887,36.4717,36.4802,34896.0
2018-08-28 15:05:00,43.07,43.07,43.06,43.06,40127.0,36.4802,36.4802,36.4717,36.4717,40127.0
2018-08-28 15:10:00,43.07,43.08,43.06,43.08,62478.0,36.4802,36.4887,36.4717,36.4887,62478.0
2018-08-28 15:15:00,43.07,43.11,43.07,43.08,245805.0,36.4802,36.5141,36.4802,36.4887,245805.0
2018-08-28 15:20:00,43.08,43.08,43.05,43.07,82273.0,36.4887,36.4887,36.4633,36.4802,82273.0
2018-08-28 15:25:00,43.07,43.11,43.07,43.11,290796.0,36.4802,36.5141,36.4802,36.5141,290796.0
2018-08-28 15:30:00,43.11,43.16,43.1,43.16,1371305.0,36.5141,36.5564,36.5056,36.5564,1371305.0
2018-08-28 15:35:00,43.16,43.16,43.13,43.16,345521.0,36.5564,36.5564,36.531,36.5564,345521.0
2018-08-28 15:40:00,43.15,43.16,43.12,43.15,517268.0,36.548,36.5564,36.5226,36.548,517268.0
2018-08-28 15:45:00,43.14,43.15,43.12,43.13,337396.0,36.5395,36.548,36.5226,36.531,337396.0
2018-08-28 15:50:00,43.13,43.16,43.11,43.14,755679.0,36.531,36.5564,36.5141,36.5395,755679.0
2018-08-28 15:55:00,43.14,43.18,43.13,43.15,1290085.0,36.5395,36.5734,36.531,36.548,1290085.0
2018-08-29 09:30:00,43.15,43.15,43.05,43.11,540730.0,36.548,36.548,36.4633,36.5141,540730.0
2018-08-29 09:35:00,43.11,43.13,43.07,43.09,434802.0,36.5141,36.531,36.4802,36.4972,434802.0
2018-08-29 09:40:00,43.09,43.11,43.06,43.07,476136.0,36.4972,36.5141,36.4717,36.4802,476136.0
2018-08-29 09:45:00,43.08,43.09,43.02,43.03,648959.0,36.4887,36.4972,36.4379,36.4463,648959.0
2018-08-29 09:50:00,43.03,43.09,43.02,43.08,173286.0,36.4463,36.4972,36.4379,36.4887,173286.0
2018-08-29 09:55:00,43.09,43.12,43.08,43.12,122660.0,36.4972,36.5226,36.4887,36.5226,122660.0
2018-08-29 10:00:00,43.12,43.14,43.09,43.09,134380.0,36.5226,36.5395,36.4972,36.4972,134380.0
2018-08-29 10:05:00,43.1,43.16,43.1,43.14,155215.0,36.5056,36.5564,36.5056,36.5395,155215.0
2018-08-29 10:10:00,43.14,43.15,43.12,43.15,138270.0,36.5395,36.548,36.5226,36.548,138270.0
2018-08-29 10:15:00,43.15,43.17,43.14,43.15,158519.0,36.548,36.5649,36.5395,36.548,158519.0
2018-08-29 10:20:00,43.16,43.18,43.15,43.18,74578.0,36.5564,36.5734,36.548,36.5734,74578.0
2018-08-29 10:25:00,43.18,43.22,43.17,43.22,132989.0,36.5734,36.6073,36.5649,36.6073,132989.0
2018-08-29 10:30:00,43.22,43.23,43.2,43.22,117341.0,36.6073,36.6157,36.5903,36.6073,117341.0
2018-08-29 10:35:00,43.22,43.25,43.22,43.24,108008.0,36.6073,36.6327,36.6073,36.6242,108008.0
2018-08-29 10:40:00,43.25,43.26,43.22,43.25,110995.0,36.6327,36.6411,36.6073,36.6327,110995.0
2018-08-29 10:45:00,43.26,43.26,43.21,43.23,81993.0,36.6411,36.6411,36.5988,36.6157,81993.0
2018-08-29 10:50:00,43.23,43.24,43.2,43.22,101877.0,36.6157,36.6242,36.5903,36.6073,101877.0
2018-08-29 10:55:00,43.22,43.24,43.19,43.23,182488.0,36.6073,36.6242,36.5819,36.6157,182488.0
2018-08-29 11:00:00,43.23,43.25,43.21,43.23,63091.0,36.6157,36.6327,36.5988,36.6157,63091.0
2018-08-29 11:05:00,43.22,43.24,43.21,43.24,71304.0,36.6073,36.6242,36.5988,36.6242,71304.0
2018-08-29 11:10:00,43.23,43.27,43.23,43.26,69722.0,36.6157,36.6496,36.6157,36.6411,69722.0
2018-08-29 11:15:00,43.27,43.3,43.26,43.26,152374.0,36.6496,36.675,36.6411,36.6411,152374.0
2018-08-29 11:20:00,43.26,43.28,43.25,43.27,92746.0,36.6411,36.6581,36.6327,36.6496,92746.0
2018-08-29 11:25:00,43.27,43.32,43.26,43.3,125594.0,36.6496,36.692,36.6411,36.675,125594.0
2018-08-29 11:30:00,43.3,43.36,43.3,43.36,297870.0,36.675,36.7258,36.675,36.7258,297870.0
2018-08-29 11:35:00,43.36,43.37,43.34,43.34,239019.0,36.7258,36.7343,36.7089,36.7089,239019.0
2018-08-29 11:40:00,43.34,43.39,43.34,43.38,437478.0,36.7089,36.7513,36.7089,36.7428,437478.0
2018-08-29 11:45:00,43.38,43.41,43.37,43.41,259158.0,36.7428,36.7682,36.7343,36.7682,259158.0
2018-08-29 11:50:00,43.41,43.42,43.39,43.41,379535.0,36.7682,36.7767,36.7513,36.7682,379535.0
2018-08-29 11:55:00,43.42,43.42,43.39,43.42,229609.0,36.7767,36.7767,36.7513,36.7767,229609.0
2018-08-29 12:00:00,43.42,43.44,43.4,43.41,47226.0,36.7767,36.7936,36.7597,36.7682,47226.0
2018-08-29 12:05:00,43.41,43.42,43.4,43.41,57295.0,36.7682,36.7767,36.7597,36.7682,57295.0
2018-08-29 12:10:00,43.41,43.45,43.4,43.45,44806.0,36.7682,36.8021,36.7597,36.8021,44806.0
2018-08-29 12:15:00,43.45,43.45,43.42,43.45,54455.0,36.8021,36.8021,36.7767,36.8021,54455.0
2018-08-29 12:20:00,43.45,43.45,43.4,43.43,73188.0,36.8021,36.8021,36.7597,36.7851,73188.0
2018-08-29 12:25:00,43.42,43.47,43.42,43.45,49411.0,36.7767,36.819,36.7767,36.8021,49411.0
2018-08-29 12:30:00,43.46,43.46,43.44,43.45,88739.0,36.8105,36.8105,36.7936,36.8021,88739.0
2018-08-29 12:35:00,43.45,43.47,43.45,43.47,85087.0,36.8021,36.819,36.8021,36.819,85087.0
2018-08-29 12:40:00,43.47,43.48,43.45,43.46,74343.0,36.819,36.8275,36.8021,36.8105,74343.0
2018-08-29 12:45:00,43.46,43.48,43.45,43.47,46982.0,36.8105,36.8275,36.8021,36.819,46982.0
2018-08-29 12:50:00,43.48,43.5,43.47,43.48,98386.0,36.8275,36.8444,36.819,36.8275,98386.0
2018-08-29 12:55:00,43.49,43.5,43.47,43.48,62556.0,36.836,36.8444,36.819,36.8275,62556.0
2018-08-29 13:00:00,43.48,43.49,43.47,43.48,21360.0,36.8275,36.836,36.819,36.8275,21360.0
2018-08-29 13:05:00,43.48,43.48,43.46,43.48,51087.0,36.8275,36.8275,36.8105,36.8275,51087.0
2018-08-29 13:10:00,43.48,43.51,43.48,43.51,114218.0,36.8275,36.8529,36.8275,36.8529,114218.0
2018-08-29 13:15:00,43.5,43.51,43.48,43.51,167723.0,36.8444,36.8529,36.8275,36.8529,167723.0
2018-08-29 13:20:00,43.5,43.5,43.48,43.49,83480.0,36.8444,36.8444,36.8275,36.836,83480.0
2018-08-29 13:25:00,43.48,43.5,43.47,43.47,51418.0,36.8275,36.8444,36.819,36.819,51418.0
2018-08-29 13:30:00,43.47,43.47,43.45,43.47,78697.0,36.819,36.819,36.8021,36.819,78697.0
2018-08-29 13:35:00,43.47,43.47,43.44,43.45,52774.0,36.819,36.819,36.7936,36.8021,52774.0
2018-08-29 13:40:00,43.45,43.45,43.43,43.45,55365.0,36.8021,36.8021,36.7851,36.8021,55365.0
2018-08-29 13:45:00,43.45,43.46,43.43,43.43,89229.0,36.8021,36.8105,36.7851,36.7851,89229.0
2018-08-29 13:50:00,43.44,43.44,43.4,43.41,308635.0,36.7936,36.7936,36.7597,36.7682,308635.0
2018-08-29 13:55:00,43.41,43.43,43.41,43.42,60388.0,36.7682,36.7851,36.7682,36.7767,60388.0
2018-08-29 14:00:00,43.43,43.43,43.39,43.41,214162.0,36.7851,36.7851,36.7513,36.7682,214162.0
2018-08-29 14:05:00,43.41,43.43,43.41,43.43,54871.0,36.7682,36.7851,36.7682,36.7851,54871.0
2018-08-29 14:10:00,43.43,43.45,43.42,43.43,130690.0,36.7851,36.8021,36.7767,36.7851,130690.0
2018-08-29 14:15:00,43.44,43.45,43.42,43.42,68895.0,36.7936,36.8021,36.7767,36.7767,68895.0
2018-08-29 14:20:00,43.42,43.43,43.41,43.42,105964.0,36.7767,36.7851,36.7682,36.7767,105964.0
2018-08-29 14:25:00,43.41,43.44,43.41,43.43,50755.0,36.7682,36.7936,36.7682,36.7851,50755.0
2018-08-29 14:30:00,43.43,43.44,43.43,43.44,46502.0,36.7851,36.7936,36.7851,36.7936,46502.0
2018-08-29 14:35:00,43.44,43.47,43.43,43.47,126876.0,36.7936,36.819,36.7851,36.819,126876.0
2018-08-29 14:40:00,43.46,43.48,43.46,43.47,130972.0,36.8105,36.8275,36.8105,36.819,130972.0
2018-08-29 14:45:00,43.47,43.48,43.47,43.48,45341.0,36.819,36.8275,36.819,36.8275,45341.0
2018-08-29 14:50:00,43.48,43.48,43.47,43.48,64198.0,36.8275,36.8275,36.819,36.8275,64198.0
2018-08-29 14:55:00,43.48,43.48,43.47,43.48,63362.0,36.8275,36.8275,36.819,36.8275,63362.0
2018-08-29 15:00:00,43.48,43.5,43.47,43.49,105521.0,36.8275,36.8444,36.819,36.836,105521.0
2018-08-29 15:05:00,43.49,43.51,43.49,43.51,95453.0,36.836,36.8529,36.836,36.8529,95453.0
2018-08-29 15:10:00,43.51,43.54,43.5,43.54,400951.0,36.8529,36.8783,36.8444,36.8783,400951.0
2018-08-29 15:15:00,43.54,43.55,43.53,43.55,159663.0,36.8783,36.8868,36.8698,36.8868,159663.0
2018-08-29 15:20:00,43.55,43.57,43.53,43.54,369449.0,36.8868,36.9037,36.8698,36.8783,369449.0
2018-08-29 15:25:00,43.54,43.56,43.53,43.55,262882.0,36.8783,36.8952,36.8698,36.8868,262882.0
2018-08-29 15:30:00,43.55,43.57,43.54,43.57,220215.0,36.8868,36.9037,36.8783,36.9037,220215.0
2018-08-29 15:35:00,43.56,43.58,43.55,43.57,158906.0,36.8952,36.9122,36.8868,36.9037,158906.0
2018-08-29 15:40:00,43.57,43.58,43.56,43.57,211119.0,36.9037,36.9122,36.8952,36.9037,211119.0
2018-08-29 15:45:00,43.57,43.58,43.56,43.58,337050.0,36.9037,36.9122,36.8952,36.9122,337050.0
2018-08-29 15:50:00,43.58,43.58,43.53,43.55,953967.0,36.9122,36.9122,36.8698,36.8868,953967.0
2018-08-29 15:55:00,43.55,43.57,43.51,43.56,1435250.0,36.8868,36.9037,36.8529,36.8952,1435250.0
2018-08-30 09:30:00,42.69,42.71,42.55,42.57,797468.0,36.1584,36.1753,36.0398,36.0567,797468.0
2018-08-30 09:35:00,42.57,42.61,42.52,42.54,690416.0,36.0567,36.0906,36.0144,36.0313,690416.0
2018-08-30 09:40:00,42.54,42.61,42.51,42.59,433953.0,36.0313,36.0906,36.0059,36.0737,433953.0
2018-08-30 09:45:00,42.59,42.63,42.57,42.57,670027.0,36.0737,36.1075,36.0567,36.0567,670027.0
2018-08-30 09:50:00,42.57,42.57,42.53,42.55,548393.0,36.0567,36.0567,36.0228,36.0398,548393.0
2018-08-30 09:55:00,42.55,42.56,42.51,42.55,438607.0,36.0398,36.0482,36.0059,36.0398,438607.0
2018-08-30 10:00:00,42.55,42.6,42.54,42.57,293165.0,36.0398,36.0821,36.0313,36.0567,293165.0
2018-08-30 10:05:00,42.57,42.6,42.54,42.55,159967.0,36.0567,36.0821,36.0313,36.0398,159967.0
2018-08-30 10:10:00,42.55,42.6,42.54,42.6,292987.0,36.0398,36.0821,36.0313,36.0821,292987.0
2018-08-30 10:15:00,42.6,42.65,42.6,42.64,473552.0,36.0821,36.1245,36.0821,36.116,473552.0
2018-08-30 10:20:00,42.64,42.64,42.55,42.56,551569.0,36.116,36.116,36.0398,36.0482,551569.0
2018-08-30 10:25:00,42.56,42.58,42.55,42.57,225544.0,36.0482,36.0652,36.0398,36.0567,225544.0
2018-08-30 10:30:00,42.57,42.62,42.54,42.61,140259.0,36.0567,36.0991,36.0313,36.0906,140259.0
2018-08-30 10:35:00,42.62,42.63,42.59,42.61,234955.0,36.0991,36.1075,36.0737,36.0906,234955.0
2018-08-30 10:40:00,42.61,42.63,42.56,42.57,144640.0,36.0906,36.1075,36.0482,36.0567,144640.0
2018-08-30 10:45:00,42.57,42.6,42.53,42.59,306434.0,36.0567,36.0821,36.0228,36.0737,306434.0
2018-08-30 10:50:00,42.59,42.61,42.58,42.59,137422.0,36.0737,36.0906,36.0652,36.0737,137422.0
2018-08-30 10:55:00,42.59,42.62,42.56,42.58,175654.0,36.0737,36.0991,36.0482,36.0652,175654.0
2018-08-30 11:00:00,42.58,42.63,42.57,42.59,210532.0,36.0652,36.1075,36.0567,36.0737,210532.0
2018-08-30 11:05:00,42.59,42.59,42.51,42.52,288750.0,36.0737,36.0737,36.0059,36.0144,288750.0
2018-08-30 11:10:00,42.53,42.54,42.51,42.52,315898.0,36.0228,36.0313,36.0059,36.0144,315898.0
2018-08-30 11:15:00,42.52,42.55,42.5,42.51,297261.0,36.0144,36.0398,35.9974,36.0059,297261.0
2018-08-30 11:20:00,42.51,42.51,42.37,42.38,1455841.0,36.0059,36.0059,35.8873,35.8958,1455841.0
2018-08-30 11:25:00,42.38,42.38,42.28,42.31,1400730.0,35.8958,35.8958,35.8111,35.8365,1400730.0
2018-08-30 11:30:00,42.32,42.37,42.31,42.37,681964.0,35.845,35.8873,35.8365,35.8873,681964.0
2018-08-30 11:35:00,42.37,42.39,42.33,42.35,343220.0,35.8873,35.9043,35.8534,35.8704,343220.0
2018-08-30 11:40:00,42.35,42.36,42.29,42.29,1366131.0,35.8704,35.8788,35.8196,35.8196,1366131.0
2018-08-30 11:45:00,42.3,42.37,42.28,42.35,157920.0,35.828,35.8873,35.8111,35.8704,157920.0
2018-08-30 11:50:00,42.35,42.38,42.34,42.37,110376.0,35.8704,35.8958,35.8619,35.8873,110376.0
2018-08-30 11:55:00,42.37,42.38,42.33,42.34,141730.0,35.8873,35.8958,35.8534,35.8619,141730.0
2018-08-30 12:00:00,42.34,42.41,42.34,42.39,292322.0,35.8619,35.9212,35.8619,35.9043,292322.0
2018-08-30 12:05:00,42.39,42.39,42.35,42.37,255033.0,35.9043,35.9043,35.8704,35.8873,255033.0
2018-08-30 12:10:00,42.36,42.41,42.34,42.4,266481.0,35.8788,35.9212,35.8619,35.9127,266481.0
2018-08-30 12:15:00,42.39,42.42,42.39,42.4,262338.0,35.9043,35.9297,35.9043,35.9127,262338.0
2018-08-30 12:20:00,42.4,42.45,42.4,42.44,312358.0,35.9127,35.9551,35.9127,35.9466,312358.0
2018-08-30 12:25:00,42.44,42.44,42.42,42.43,118467.0,35.9466,35.9466,35.9297,35.9381,118467.0
2018-08-30 12:30:00,42.44,42.47,42.42,42.47,165310.0,35.9466,35.972,35.9297,35.972,165310.0
2018-08-30 12:35:00,42.47,42.49,42.45,42.48,308072.0,35.972,35.989,35.9551,35.9805,308072.0
2018-08-30 12:40:00,42.48,42.5,42.46,42.46,255918.0,35.9805,35.9974,35.9635,35.9635,255918.0
2018-08-30 12:45:00,42.46,42.48,42.43,42.47,170466.0,35.9635,35.9805,35.9381,35.972,170466.0
2018-08-30 12:50:00,42.47,42.54,42.46,42.49,420851.0,35.972,36.0313,35.9635,35.989,420851.0
2018-08-30 12:55:00,42.49,42.52,42.46,42.5,209010.0,35.989,36.0144,35.9635,35.9974,209010.0
2018-08-30 13:00:00,42.49,42.52,42.48,42.51,97627.0,35.989,36.0144,35.9805,36.0059,97627.0
2018-08-30 13:05:00,42.51,42.52,42.47,42.48,55173.0,36.0059,36.0144,35.972,35.9805,55173.0
2018-08-30 13:10:00,42.48,42.5,42.46,42.48,106294.0,35.9805,35.9974,35.9635,35.9805,106294.0
2018-08-30 13:15:00,42.49,42.53,42.47,42.48,361078.0,35.989,36.0228,35.972,35.9805,361078.0
2018-08-30 13:20:00,42.48,42.51,42.47,42.47,69359.0,35.9805,36.0059,35.972,35.972,69359.0
2018-08-30 13:25:00,42.47,42.47,42.44,42.46,209776.0,35.972,35.972,35.9466,35.9635,209776.0
2018-08-30 13:30:00,42.46,42.46,42.43,42.45,89665.0,35.9635,35.9635,35.9381,35.9551,89665.0
2018-08-30 13:35:00,42.45,42.46,42.42,42.44,126140.0,35.9551,35.9635,35.9297,35.9466,126140.0
2018-08-30 13:40:00,42.44,42.47,42.43,42.45,102188.0,35.9466,35.972,35.9381,35.9551,102188.0
2018-08-30 13:45:00,42.46,42.5,42.45,42.5,226999.0,35.9635,35.9974,35.9551,35.9974,226999.0
2018-08-30 13:50:00,42.5,42.52,42.49,42.49,274010.0,35.9974,36.0144,35.989,35.989,274010.0
2018-08-30 13:55:00,42.5,42.52,42.48,42.51,231079.0,35.9974,36.0144,35.9805,36.0059,231079.0
2018-08-30 14:00:00,42.51,42.54,42.49,42.53,229902.0,36.0059,36.0313,35.989,36.0228,229902.0
2018-08-30 14:05:00,42.53,42.53,42.48,42.48,276668.0,36.0228,36.0228,35.9805,35.9805,276668.0
2018-08-30 14:10:00,42.49,42.52,42.49,42.51,61287.0,35.989,36.0144,35.989,36.0059,61287.0
2018-08-30 14:15:00,42.51,42.51,42.12,42.17,3372479.0,36.0059,36.0059,35.6756,35.7179,3372479.0
2018-08-30 14:20:00,42.17,42.28,42.1,42.2,1771862.0,35.7179,35.8111,35.6586,35.7433,1771862.0
2018-08-30 14:25:00,42.2,42.29,42.19,42.23,594976.0,35.7433,35.8196,35.7349,35.7687,594976.0
2018-08-30 14:30:00,42.23,42.28,42.17,42.27,600687.0,35.7687,35.8111,35.7179,35.8026,600687.0
2018-08-30 14:35:00,42.27,42.31,42.24,42.29,393048.0,35.8026,35.8365,35.7772,35.8196,393048.0
2018-08-30 14:40:00,42.28,42.3,42.22,42.23,321021.0,35.8111,35.828,35.7603,35.7687,321021.0
2018-08-30 14:45:00,42.23,42.32,42.22,42.28,332158.0,35.7687,35.845,35.7603,35.8111,332158.0
2018-08-30 14:50:00,42.28,42.29,42.19,42.22,382607.0,35.8111,35.8196,35.7349,35.7603,382607.0
2018-08-30 14:55:00,42.22,42.23,42.16,42.16,464984.0,35.7603,35.7687,35.7094,35.7094,464984.0
2018-08-30 15:00:00,42.16,42.17,42.12,42.14,747492.0,35.7094,35.7179,35.6756,35.6925,747492.0
2018-08-30 15:05:00,42.14,42.18,42.1,42.12,842112.0,35.6925,35.7264,35.6586,35.6756,842112.0
2018-08-30 15:10:00,42.12,42.18,42.09,42.15,548707.0,35.6756,35.7264,35.6502,35.701,548707.0
2018-08-30 15:15:00,42.14,42.21,42.1,42.17,521650.0,35.6925,35.7518,35.6586,35.7179,521650.0
2018-08-30 15:20:00,42.18,42.2,42.15,42.17,429858.0,35.7264,35.7433,35.701,35.7179,429858.0
2018-08-30 15:25:00,42.17,42.24,42.15,42.21,609010.0,35.7179,35.7772,35.701,35.7518,609010.0
2018-08-30 15:30:00,42.21,42.23,42.2,42.23,485521.0,35.7518,35.7687,35.7433,35.7687,485521.0
2018-08-30 15:35:00,42.23,42.24,42.17,42.22,601507.0,35.7687,35.7772,35.7179,35.7603,601507.0
2018-08-30 15:40:00,42.22,42.23,42.2,42.22,279564.0,35.7603,35.7687,35.7433,35.7603,279564.0
2018-08-30 15:45:00,42.22,42.29,42.21,42.28,857722.0,35.7603,35.8196,35.7518,35.8111,857722.0
2018-08-30 15:50:00,42.27,42.34,42.25,42.33,1561075.0,35.8026,35.8619,35.7857,35.8534,1561075.0
2018-08-30 15:55:00,42.33,42.35,42.28,42.28,2777805.0,35.8534,35.8704,35.8111,35.8111,2777805.0
2018-08-31 09:30:00,42.24,42.24,42.14,42.16,721514.0,35.7772,35.7772,35.6925,35.7094,721514.0
2018-08-31 09:35:00,42.16,42.25,42.14,42.2,270890.0,35.7094,35.7857,35.6925,35.7433,270890.0
2018-08-31 09:40:00,42.21,42.22,42.14,42.17,1184633.0,35.7518,35.7603,35.6925,35.7179,1184633.0
2018-08-31 09:45:00,42.17,42.23,42.16,42.23,1322092.0,35.7179,35.7687,35.7094,35.7687,1322092.0
2018-08-31 09:50:00,42.23,42.26,42.21,42.21,320333.0,35.7687,35.7941,35.7518,35.7518,320333.0
2018-08-31 09:55:00,42.22,42.28,42.21,42.27,294672.0,35.7603,35.8111,35.7518,35.8026,294672.0
2018-08-31 10:00:00,42.27,42.33,42.27,42.32,303232.0,35.8026,35.8534,35.8026,35.845,303232.0
2018-08-31 10:05:00,42.32,42.43,42.32,42.42,897049.0,35.845,35.9381,35.845,35.9297,897049.0
2018-08-31 10:10:00,42.43,42.53,42.42,42.52,525196.0,35.9381,36.0228,35.9297,36.0144,525196.0
2018-08-31 10:15:00,42.53,42.54,42.47,42.51,200888.0,36.0228,36.0313,35.972,36.0059,200888.0
2018-08-31 10:20:00,42.51,42.54,42.47,42.49,343159.0,36.0059,36.0313,35.972,35.989,343159.0
2018-08-31 10:25:00,42.5,42.5,42.42,42.46,206402.0,35.9974,35.9974,35.9297,35.9635,206402.0
2018-08-31 10:30:00,42.46,42.51,42.45,42.46,217697.0,35.9635,36.0059,35.9551,35.9635,217697.0
2018-08-31 10:35:00,42.46,42.51,42.45,42.51,107024.0,35.9635,36.0059,35.9551,36.0059,107024.0
2018-08-31 10:40:00,42.51,42.51,42.45,42.46,109734.0,36.0059,36.0059,35.9551,35.9635,109734.0
2018-08-31 10:45:00,42.45,42.46,42.4,42.41,128919.0,35.9551,35.9635,35.9127,35.9212,128919.0
2018-08-31 10:50:00,42.41,42.42,42.37,42.39,117529.0,35.9212,35.9297,35.8873,35.9043,117529.0
2018-08-31 10:55:00,42.4,42.42,42.35,42.36,78331.0,35.9127,35.9297,35.8704,35.8788,78331.0
2018-08-31 11:00:00,42.37,42.42,42.36,42.39,88757.0,35.8873,35.9297,35.8788,35.9043,88757.0
2018-08-31 11:05:00,42.39,42.39,42.3,42.32,150939.0,35.9043,35.9043,35.828,35.845,150939.0
2018-08-31 11:10:00,42.32,42.34,42.28,42.29,94160.0,35.845,35.8619,35.8111,35.8196,94160.0
2018-08-31 11:15:00,42.29,42.3,42.24,42.24,953894.0,35.8196,35.828,35.7772,35.7772,953894.0
2018-08-31 11:20:00,42.23,42.24,42.15,42.19,968706.0,35.7687,35.7772,35.701,35.7349,968706.0
2018-08-31 11:25:00,42.19,42.21,42.09,42.12,267919.0,35.7349,35.7518,35.6502,35.6756,267919.0
2018-08-31 11:30:00,42.12,42.18,42.11,42.12,209947.0,35.6756,35.7264,35.6671,35.6756,209947.0
2018-08-31 11:35:00,42.12,42.16,42.09,42.15,131447.0,35.6756,35.7094,35.6502,35.701,131447.0
2018-08-31 11:40:00,42.15,42.16,42.09,42.09,173841.0,35.701,35.7094,35.6502,35.6502,173841.0
2018-08-31 11:45:00,42.09,42.14,42.09,42.11,145510.0,35.6502,35.6925,35.6502,35.6671,145510.0
2018-08-31 11:50:00,42.11,42.15,42.1,42.13,149318.0,35.6671,35.701,35.6586,35.684,149318.0
2018-08-31 11:55:00,42.13,42.14,42.09,42.09,97698.0,35.684,35.6925,35.6502,35.6502,97698.0
2018-08-31 12:00:00,42.09,42.1,42.05,42.08,185564.0,35.6502,35.6586,35.6163,35.6417,185564.0
2018-08-31 12:05:00,42.08,42.08,42.02,42.04,259337.0,35.6417,35.6417,35.5909,35.6078,259337.0
2018-08-31 12:10:00,42.04,42.06,42.02,42.02,205582.0,35.6078,35.6247,35.5909,35.5909,205582.0
2018-08-31 12:15:00,42.02,42.07,42.02,42.05,207646.0,35.5909,35.6332,35.5909,35.6163,207646.0
2018-08-31 12:20:00,42.05,42.07,42.02,42.04,178386.0,35.6163,35.6332,35.5909,35.6078,178386.0
2018-08-31 12:25:00,42.04,42.05,41.96,42.01,438482.0,35.6078,35.6163,35.54,35.5824,438482.0
2018-08-31 12:30:00,42.01,42.03,41.97,42.01,232064.0,35.5824,35.5993,35.5485,35.5824,232064.0
2018-08-31 12:35:00,42.01,42.06,42.01,42.05,276120.0,35.5824,35.6247,35.5824,35.6163,276120.0
2018-08-31 12:40:00,42.05,42.07,42.04,42.07,134531.0,35.6163,35.6332,35.6078,35.6332,134531.0
2018-08-31 12:45:00,42.07,42.13,42.05,42.12,182191.0,35.6332,35.684,35.6163,35.6756,182191.0
2018-08-31 12:50:00,42.12,42.14,42.09,42.1,134427.0,35.6756,35.6925,35.6502,35.6586,134427.0
2018-08-31 12:55:00,42.09,42.14,42.08,42.14,178933.0,35.6502,35.6925,35.6417,35.6925,178933.0
2018-08-31 13:00:00,42.14,42.14,42.11,42.13,71223.0,35.6925,35.6925,35.6671,35.684,71223.0
2018-08-31 13:05:00,42.13,42.17,42.11,42.16,104754.0,35.684,35.7179,35.6671,35.7094,104754.0
2018-08-31 13:10:00,42.17,42.2,42.16,42.19,62779.0,35.7179,35.7433,35.7094,35.7349,62779.0
2018-08-31 13:15:00,42.19,42.2,42.16,42.17,72900.0,35.7349,35.7433,35.7094,35.7179,72900.0
2018-08-31 13:20:00,42.16,42.23,42.16,42.21,124297.0,35.7094,35.7687,35.7094,35.7518,124297.0
2018-08-31 13:25:00,42.2,42.22,42.19,42.21,103988.0,35.7433,35.7603,35.7349,35.7518,103988.0
2018-08-31 13:30:00,42.2,42.23,42.17,42.23,158078.0,35.7433,35.7687,35.7179,35.7687,158078.0
2018-08-31 13:35:00,42.24,42.24,42.2,42.21,102460.0,35.7772,35.7772,35.7433,35.7518,102460.0
2018-08-31 13:40:00,42.22,42.24,42.2,42.22,115179.0,35.7603,35.7772,35.7433,35.7603,115179.0
2018-08-31 13:45:00,42.22,42.25,42.21,42.24,84196.0,35.7603,35.7857,35.7518,35.7772,84196.0
2018-08-31 13:50:00,42.24,42.25,42.22,42.23,156742.0,35.7772,35.7857,35.7603,35.7687,156742.0
2018-08-31 13:55:00,42.22,42.24,42.2,42.24,88395.0,35.7603,35.7772,35.7433,35.7772,88395.0
2018-08-31 14:00:00,42.24,42.24,42.21,42.23,50081.0,35.7772,35.7772,35.7518,35.7687,50081.0
2018-08-31 14:05:00,42.23,42.25,42.22,42.24,111498.0,35.7687,35.7857,35.7603,35.7772,111498.0
2018-08-31 14:10:00,42.24,42.25,42.22,42.23,77141.0,35.7772,35.7857,35.7603,35.7687,77141.0
2018-08-31 14:15:00,42.23,42.26,42.22,42.26,99930.0,35.7687,35.7941,35.7603,35.7941,99930.0
2018-08-31 14:20:00,42.26,42.26,42.24,42.25,45699.0,35.7941,35.7941,35.7772,35.7857,45699.0
2018-08-31 14:25:00,42.24,42.29,42.24,42.28,161691.0,35.7772,35.8196,35.7772,35.8111,161691.0
2018-08-31 14:30:00,42.29,42.31,42.26,42.3,127219.0,35.8196,35.8365,35.7941,35.828,127219.0
2018-08-31 14:35:00,42.3,42.32,42.3,42.3,54237.0,35.828,35.845,35.828,35.828,54237.0
2018-08-31 14:40:00,42.31,42.34,42.3,42.32,186763.0,35.8365,35.8619,35.828,35.845,186763.0
2018-08-31 14:45:00,42.33,42.37,42.32,42.37,222333.0,35.8534,35.8873,35.845,35.8873,222333.0
2018-08-31 14:50:00,42.37,42.38,42.34,42.38,250356.0,35.8873,35.8958,35.8619,35.8958,250356.0
2018-08-31 14:55:00,42.37,42.38,42.33,42.35,348313.0,35.8873,35.8958,35.8534,35.8704,348313.0
2018-08-31 15:00:00,42.36,42.41,42.34,42.4,188790.0,35.8788,35.9212,35.8619,35.9127,188790.0
2018-08-31 15:05:00,42.41,42.44,42.39,42.44,837263.0,35.9212,35.9466,35.9043,35.9466,837263.0
2018-08-31 15:10:00,42.44,42.48,42.43,42.47,1208066.0,35.9466,35.9805,35.9381,35.972,1208066.0
2018-08-31 15:15:00,42.48,42.51,42.44,42.45,665098.0,35.9805,36.0059,35.9466,35.9551,665098.0
2018-08-31 15:20:00,42.45,42.45,42.36,42.37,703144.0,35.9551,35.9551,35.8788,35.8873,703144.0
2018-08-31 15:25:00,42.37,42.37,42.34,42.36,277712.0,35.8873,35.8873,35.8619,35.8788,277712.0
2018-08-31 15:30:00,42.36,42.43,42.35,42.42,223155.0,35.8788,35.9381,35.8704,35.9297,223155.0
2018-08-31 15:35:00,42.42,42.46,42.41,42.44,180253.0,35.9297,35.9635,35.9212,35.9466,180253.0
2018-08-31 15:40:00,42.43,42.44,42.4,42.43,315927.0,35.9381,35.9466,35.9127,35.9381,315927.0
2018-08-31 15:45:00,42.43,42.45,42.37,42.37,631941.0,35.9381,35.9551,35.8873,35.8873,631941.0
2018-08-31 15:50:00,42.38,42.41,42.36,42.37,608889.0,35.8958,35.9212,35.8788,35.8873,608889.0
2018-08-31 15:55:00,42.37,42.41,42.36,42.37,1860108.0,35.8873,35.9212,35.8788,35.8873,1860108.0
2018-09-04 09:30:00,42.22,42.22,42.03,42.04,1919739.0,35.7603,35.7603,35.5993,35.6078,1919739.0
2018-09-04 09:35:00,42.05,42.05,41.98,41.98,511640.0,35.6163,35.6163,35.557,35.557,511640.0
2018-09-04 09:40:00,41.98,42.0,41.9,41.92,1295123.0,35.557,35.5739,35.4892,35.5062,1295123.0
2018-09-04 09:45:00,41.92,41.98,41.92,41.95,587058.0,35.5062,35.557,35.5062,35.5316,587058.0
2018-09-04 09:50:00,41.95,41.98,41.91,41.95,486100.0,35.5316,35.557,35.4977,35.5316,486100.0
2018-09-04 09:55:00,41.96,42.01,41.95,41.99,437331.0,35.54,35.5824,35.5316,35.5655,437331.0
2018-09-04 10:00:00,41.99,42.05,41.95,42.0,490392.0,35.5655,35.6163,35.5316,35.5739,490392.0
2018-09-04 10:05:00,42.0,42.06,41.99,42.05,124972.0,35.5739,35.6247,35.5655,35.6163,124972.0
2018-09-04 10:10:00,42.06,42.06,42.02,42.04,123218.0,35.6247,35.6247,35.5909,35.6078,123218.0
2018-09-04 10:15:00,42.03,42.08,42.02,42.06,83315.0,35.5993,35.6417,35.5909,35.6247,83315.0
2018-09-04 10:20:00,42.06,42.13,42.06,42.12,326150.0,35.6247,35.684,35.6247,35.6756,326150.0
2018-09-04 10:25:00,42.1,42.11,42.03,42.05,181168.0,35.6586,35.6671,35.5993,35.6163,181168.0
2018-09-04 10:30:00,42.05,42.06,42.03,42.06,81311.0,35.6163,35.6247,35.5993,35.6247,81311.0
2018-09-04 10:35:00,42.05,42.06,42.02,42.04,76471.0,35.6163,35.6247,35.5909,35.6078,76471.0
2018-09-04 10:40:00,42.04,42.05,42.02,42.02,133856.0,35.6078,35.6163,35.5909,35.5909,133856.0
2018-09-04 10:45:00,42.02,42.07,41.99,42.06,187578.0,35.5909,35.6332,35.5655,35.6247,187578.0
2018-09-04 10:50:00,42.07,42.1,42.05,42.09,113494.0,35.6332,35.6586,35.6163,35.6502,113494.0
2018-09-04 10:55:00,42.09,42.12,42.09,42.1,109422.0,35.6502,35.6756,35.6502,35.6586,109422.0
2018-09-04 11:00:00,42.09,42.1,42.06,42.08,92488.0,35.6502,35.6586,35.6247,35.6417,92488.0
2018-09-04 11:05:00,42.08,42.08,42.04,42.07,111887.0,35.6417,35.6417,35.6078,35.6332,111887.0
2018-09-04 11:10:00,42.07,42.07,42.02,42.02,113328.0,35.6332,35.6332,35.5909,35.5909,113328.0
2018-09-04 11:15:00,42.02,42.05,42.0,42.05,91806.0,35.5909,35.6163,35.5739,35.6163,91806.0
2018-09-04 11:20:00,42.05,42.05,42.03,42.04,141985.0,35.6163,35.6163,35.5993,35.6078,141985.0
2018-09-04 11:25:00,42.04,42.05,41.98,41.98,249731.0,35.6078,35.6163,35.557,35.557,249731.0
2018-09-04 11:30:00,41.98,42.0,41.96,41.97,169910.0,35.557,35.5739,35.54,35.5485,169910.0
2018-09-04 11:35:00,41.97,42.02,41.97,42.01,117467.0,35.5485,35.5909,35.5485,35.5824,117467.0
2018-09-04 11:40:00,42.01,42.01,41.95,41.96,305220.0,35.5824,35.5824,35.5316,35.54,305220.0
2018-09-04 11:45:00,41.95,41.97,41.94,41.96,75993.0,35.5316,35.5485,35.5231,35.54,75993.0
2018-09-04 11:50:00,41.96,41.96,41.92,41.93,112415.0,35.54,35.54,35.5062,35.5146,112415.0
2018-09-04 11:55:00,41.93,41.95,41.91,41.92,164083.0,35.5146,35.5316,35.4977,35.5062,164083.0
2018-09-04 12:00:00,41.92,41.95,41.92,41.93,119659.0,35.5062,35.5316,35.5062,35.5146,119659.0
2018-09-04 12:05:00,41.93,41.94,41.91,41.92,104388.0,35.5146,35.5231,35.4977,35.5062,104388.0
2018-09-04 12:10:00,41.92,41.94,41.91,41.94,76048.0,35.5062,35.5231,35.4977,35.5231,76048.0
2018-09-04 12:15:00,41.94,41.96,41.93,41.95,60141.0,35.5231,35.54,35.5146,35.5316,60141.0
2018-09-04 12:20:00,41.95,41.95,41.9,41.9,165642.0,35.5316,35.5316,35.4892,35.4892,165642.0
2018-09-04 12:25:00,41.9,41.95,41.89,41.94,96289.0,35.4892,35.5316,35.4808,35.5231,96289.0
2018-09-04 12:30:00,41.95,41.97,41.94,41.94,83296.0,35.5316,35.5485,35.5231,35.5231,83296.0
2018-09-04 12:35:00,41.93,41.95,41.92,41.94,79893.0,35.5146,35.5316,35.5062,35.5231,79893.0
2018-09-04 12:40:00,41.93,42.01,41.92,41.98,370113.0,35.5146,35.5824,35.5062,35.557,370113.0
2018-09-04 12:45:00,41.99,42.01,41.97,41.99,92947.0,35.5655,35.5824,35.5485,35.5655,92947.0
2018-09-04 12:50:00,41.98,41.99,41.96,41.97,57376.0,35.557,35.5655,35.54,35.5485,57376.0
2018-09-04 12:55:00,41.97,42.0,41.96,41.99,426497.0,35.5485,35.5739,35.54,35.5655,426497.0
2018-09-04 13:00:00,42.0,42.04,41.98,42.03,1269891.0,35.5739,35.6078,35.557,35.5993,1269891.0
2018-09-04 13:05:00,42.04,42.05,42.01,42.03,239857.0,35.6078,35.6163,35.5824,35.5993,239857.0
2018-09-04 13:10:00,42.03,42.04,42.02,42.04,69585.0,35.5993,35.6078,35.5909,35.6078,69585.0
2018-09-04 13:15:00,42.04,42.04,42.01,42.02,89884.0,35.6078,35.6078,35.5824,35.5909,89884.0
2018-09-04 13:20:00,42.02,42.02,42.01,42.02,41587.0,35.5909,35.5909,35.5824,35.5909,41587.0
2018-09-04 13:25:00,42.02,42.04,42.01,42.02,60133.0,35.5909,35.6078,35.5824,35.5909,60133.0
2018-09-04 13:30:00,42.03,42.06,42.02,42.05,111072.0,35.5993,35.6247,35.5909,35.6163,111072.0
2018-09-04 13:35:00,42.05,42.07,42.04,42.04,193662.0,35.6163,35.6332,35.6078,35.6078,193662.0
2018-09-04 13:40:00,42.05,42.06,42.01,42.01,90799.0,35.6163,35.6247,35.5824,35.5824,90799.0
2018-09-04 13:45:00,42.02,42.06,42.01,42.05,62330.0,35.5909,35.6247,35.5824,35.6163,62330.0
2018-09-04 13:50:00,42.05,42.06,42.04,42.05,33733.0,35.6163,35.6247,35.6078,35.6163,33733.0
2018-09-04 13:55:00,42.05,42.06,42.03,42.04,47170.0,35.6163,35.6247,35.5993,35.6078,47170.0
2018-09-04 14:00:00,42.05,42.06,42.04,42.05,35160.0,35.6163,35.6247,35.6078,35.6163,35160.0
2018-09-04 14:05:00,42.05,42.08,42.04,42.05,56986.0,35.6163,35.6417,35.6078,35.6163,56986.0
2018-09-04 14:10:00,42.05,42.06,42.03,42.05,79653.0,35.6163,35.6247,35.5993,35.6163,79653.0
2018-09-04 14:15:00,42.06,42.09,42.06,42.07,84628.0,35.6247,35.6502,35.6247,35.6332,84628.0
2018-09-04 14:20:00,42.07,42.1,42.06,42.09,74165.0,35.6332,35.6586,35.6247,35.6502,74165.0
2018-09-04 14:25:00,42.09,42.09,42.07,42.08,54167.0,35.6502,35.6502,35.6332,35.6417,54167.0
2018-09-04 14:30:00,42.07,42.08,42.06,42.07,105773.0,35.6332,35.6417,35.6247,35.6332,105773.0
2018-09-04 14:35:00,42.07,42.09,42.06,42.09,86828.0,35.6332,35.6502,35.6247,35.6502,86828.0
2018-09-04 14:40:00,42.08,42.09,42.06,42.08,127485.0,35.6417,35.6502,35.6247,35.6417,127485.0
2018-09-04 14:45:00,42.08,42.08,42.05,42.06,72657.0,35.6417,35.6417,35.6163,35.6247,72657.0
2018-09-04 14:50:00,42.06,42.08,42.05,42.06,80661.0,35.6247,35.6417,35.6163,35.6247,80661.0
2018-09-04 14:55:00,42.07,42.1,42.06,42.08,155024.0,35.6332,35.6586,35.6247,35.6417,155024.0
2018-09-04 15:00:00,42.08,42.09,42.05,42.05,101838.0,35.6417,35.6502,35.6163,35.6163,101838.0
2018-09-04 15:05:00,42.05,42.08,42.05,42.08,76500.0,35.6163,35.6417,35.6163,35.6417,76500.0
2018-09-04 15:10:00,42.08,42.08,42.05,42.05,130884.0,35.6417,35.6417,35.6163,35.6163,130884.0
2018-09-04 15:15:00,42.05,42.06,42.04,42.05,86353.0,35.6163,35.6247,35.6078,35.6163,86353.0
2018-09-04 15:20:00,42.04,42.05,42.03,42.04,189647.0,35.6078,35.6163,35.5993,35.6078,189647.0
2018-09-04 15:25:00,42.04,42.06,42.03,42.04,240711.0,35.6078,35.6247,35.5993,35.6078,240711.0
2018-09-04 15:30:00,42.05,42.06,42.03,42.06,183021.0,35.6163,35.6247,35.5993,35.6247,183021.0
2018-09-04 15:35:00,42.05,42.06,42.04,42.05,161145.0,35.6163,35.6247,35.6078,35.6163,161145.0
2018-09-04 15:40:00,42.05,42.06,42.04,42.05,207231.0,35.6163,35.6247,35.6078,35.6163,207231.0
2018-09-04 15:45:00,42.06,42.07,42.04,42.07,459956.0,35.6247,35.6332,35.6078,35.6332,459956.0
2018-09-04 15:50:00,42.07,42.07,42.04,42.07,690599.0,35.6332,35.6332,35.6078,35.6332,690599.0
2018-09-04 15:55:00,42.07,42.12,42.06,42.09,1967540.0,35.6332,35.6756,35.6247,35.6502,1967540.0
2018-09-05 09:30:00,41.35,41.4,41.24,41.25,608142.0,35.0234,35.0657,34.9302,34.9387,608142.0
2018-09-05 09:35:00,41.25,41.31,41.23,41.3,439693.0,34.9387,34.9895,34.9217,34.981,439693.0
2018-09-05 09:40:00,41.29,41.34,41.29,41.33,405724.0,34.9726,35.0149,34.9726,35.0064,405724.0
2018-09-05 09:45:00,41.33,41.46,41.32,41.43,540933.0,35.0064,35.1165,34.998,35.0911,540933.0
2018-09-05 09:50:00,41.43,41.44,41.32,41.34,505766.0,35.0911,35.0996,34.998,35.0149,505766.0
2018-09-05 09:55:00,41.34,41.36,41.23,41.24,259344.0,35.0149,35.0318,34.9217,34.9302,259344.0
2018-09-05 10:00:00,41.23,41.27,41.2,41.24,334988.0,34.9217,34.9556,34.8963,34.9302,334988.0
2018-09-05 10:05:00,41.24,41.28,41.19,41.27,448720.0,34.9302,34.9641,34.8879,34.9556,448720.0
2018-09-05 10:10:00,41.27,41.28,41.18,41.19,343043.0,34.9556,34.9641,34.8794,34.8879,343043.0
2018-09-05 10:15:00,41.18,41.23,41.17,41.21,537042.0,34.8794,34.9217,34.8709,34.9048,537042.0
2018-09-05 10:20:00,41.21,41.21,41.11,41.12,532300.0,34.9048,34.9048,34.8201,34.8286,532300.0
2018-09-05 10:25:00,41.13,41.24,41.12,41.23,300830.0,34.837,34.9302,34.8286,34.9217,300830.0
2018-09-05 10:30:00,41.23,41.23,41.13,41.15,303156.0,34.9217,34.9217,34.837,34.854,303156.0
2018-09-05 10:35:00,41.15,41.15,41.09,41.11,384019.0,34.854,34.854,34.8032,34.8201,384019.0
2018-09-05 10:40:00,41.1,41.2,41.07,41.2,473543.0,34.8116,34.8963,34.7862,34.8963,473543.0
2018-09-05 10:45:00,41.2,41.26,41.17,41.23,839992.0,34.8963,34.9471,34.8709,34.9217,839992.0
2018-09-05 10:50:00,41.23,41.24,41.2,41.21,283485.0,34.9217,34.9302,34.8963,34.9048,283485.0
2018-09-05 10:55:00,41.21,41.29,41.21,41.25,219285.0,34.9048,34.9726,34.9048,34.9387,219285.0
2018-09-05 11:00:00,41.26,41.27,41.22,41.23,157181.0,34.9471,34.9556,34.9133,34.9217,157181.0
2018-09-05 11:05:00,41.23,41.26,41.22,41.25,171406.0,34.9217,34.9471,34.9133,34.9387,171406.0
2018-09-05 11:10:00,41.25,41.28,41.23,41.26,303096.0,34.9387,34.9641,34.9217,34.9471,303096.0
2018-09-05 11:15:00,41.26,41.32,41.25,41.32,169376.0,34.9471,34.998,34.9387,34.998,169376.0
2018-09-05 11:20:00,41.31,41.38,41.31,41.33,412934.0,34.9895,35.0488,34.9895,35.0064,412934.0
2018-09-05 11:25:00,41.33,41.33,41.21,41.22,327445.0,35.0064,35.0064,34.9048,34.9133,327445.0
2018-09-05 11:30:00,41.22,41.28,41.21,41.25,283099.0,34.9133,34.9641,34.9048,34.9387,283099.0
2018-09-05 11:35:00,41.26,41.26,41.22,41.26,80751.0,34.9471,34.9471,34.9133,34.9471,80751.0
2018-09-05 11:40:00,41.26,41.29,41.26,41.26,159519.0,34.9471,34.9726,34.9471,34.9471,159519.0
2018-09-05 11:45:00,41.27,41.3,41.26,41.3,160818.0,34.9556,34.981,34.9471,34.981,160818.0
2018-09-05 11:50:00,41.3,41.36,41.28,41.35,453247.0,34.981,35.0318,34.9641,35.0234,453247.0
2018-09-05 11:55:00,41.34,41.36,41.32,41.33,96296.0,35.0149,35.0318,34.998,35.0064,96296.0
2018-09-05 12:00:00,41.32,41.39,41.32,41.37,83020.0,34.998,35.0573,34.998,35.0403,83020.0
2018-09-05 12:05:00,41.38,41.39,41.35,41.38,145380.0,35.0488,35.0573,35.0234,35.0488,145380.0
2018-09-05 12:10:00,41.38,41.39,41.33,41.34,149351.0,35.0488,35.0573,35.0064,35.0149,149351.0
2018-09-05 12:15:00,41.34,41.39,41.34,41.38,80638.0,35.0149,35.0573,35.0149,35.0488,80638.0
2018-09-05 12:20:00,41.38,41.4,41.36,41.37,172067.0,35.0488,35.0657,35.0318,35.0403,172067.0
2018-09-05 12:25:00,41.37,41.38,41.33,41.36,55074.0,35.0403,35.0488,35.0064,35.0318,55074.0
2018-09-05 12:30:00,41.36,41.43,41.36,41.41,157581.0,35.0318,35.0911,35.0318,35.0742,157581.0
2018-09-05 12:35:00,41.42,41.43,41.4,41.41,58086.0,35.0827,35.0911,35.0657,35.0742,58086.0
2018-09-05 12:40:00,41.4,41.41,41.36,41.38,87535.0,35.0657,35.0742,35.0318,35.0488,87535.0
2018-09-05 12:45:00,41.38,41.41,41.37,41.4,157380.0,35.0488,35.0742,35.0403,35.0657,157380.0
2018-09-05 12:50:00,41.4,41.4,41.36,41.39,88488.0,35.0657,35.0657,35.0318,35.0573,88488.0
2018-09-05 12:55:00,41.39,41.4,41.34,41.34,138623.0,35.0573,35.0657,35.0149,35.0149,138623.0
2018-09-05 13:00:00,41.34,41.37,41.34,41.36,67840.0,35.0149,35.0403,35.0149,35.0318,67840.0
2018-09-05 13:05:00,41.36,41.38,41.35,41.37,37992.0,35.0318,35.0488,35.0234,35.0403,37992.0
2018-09-05 13:10:00,41.38,41.42,41.37,41.4,175530.0,35.0488,35.0827,35.0403,35.0657,175530.0
2018-09-05 13:15:00,41.4,41.43,41.39,41.43,154612.0,35.0657,35.0911,35.0573,35.0911,154612.0
2018-09-05 13:20:00,41.42,41.44,41.41,41.42,92801.0,35.0827,35.0996,35.0742,35.0827,92801.0
2018-09-05 13:25:00,41.42,41.42,41.38,41.4,77883.0,35.0827,35.0827,35.0488,35.0657,77883.0
2018-09-05 13:30:00,41.39,41.44,41.38,41.39,130522.0,35.0573,35.0996,35.0488,35.0573,130522.0
2018-09-05 13:35:00,41.4,41.4,41.35,41.35,107164.0,35.0657,35.0657,35.0234,35.0234,107164.0
2018-09-05 13:40:00,41.35,41.36,41.33,41.36,68908.0,35.0234,35.0318,35.0064,35.0318,68908.0
2018-09-05 13:45:00,41.35,41.36,41.31,41.32,87379.0,35.0234,35.0318,34.9895,34.998,87379.0
2018-09-05 13:50:00,41.32,41.33,41.3,41.31,97256.0,34.998,35.0064,34.981,34.9895,97256.0
2018-09-05 13:55:00,41.32,41.32,41.29,41.31,78068.0,34.998,34.998,34.9726,34.9895,78068.0
2018-09-05 14:00:00,41.31,41.32,41.27,41.29,103515.0,34.9895,34.998,34.9556,34.9726,103515.0
2018-09-05 14:05:00,41.29,41.3,41.26,41.28,71615.0,34.9726,34.981,34.9471,34.9641,71615.0
2018-09-05 14:10:00,41.28,41.29,41.26,41.29,63637.0,34.9641,34.9726,34.9471,34.9726,63637.0
2018-09-05 14:15:00,41.29,41.31,41.28,41.31,97181.0,34.9726,34.9895,34.9641,34.9895,97181.0
2018-09-05 14:20:00,41.3,41.32,41.28,41.31,49663.0,34.981,34.998,34.9641,34.9895,49663.0
2018-09-05 14:25:00,41.32,41.32,41.29,41.3,65441.0,34.998,34.998,34.9726,34.981,65441.0
2018-09-05 14:30:00,41.3,41.32,41.3,41.3,70944.0,34.981,34.998,34.981,34.981,70944.0
2018-09-05 14:35:00,41.3,41.34,41.29,41.32,116683.0,34.981,35.0149,34.9726,34.998,116683.0
2018-09-05 14:40:00,41.32,41.33,41.3,41.31,54142.0,34.998,35.0064,34.981,34.9895,54142.0
2018-09-05 14:45:00,41.31,41.33,41.29,41.3,69995.0,34.9895,35.0064,34.9726,34.981,69995.0
2018-09-05 14:50:00,41.3,41.3,41.25,41.28,201083.0,34.981,34.981,34.9387,34.9641,201083.0
2018-09-05 14:55:00,41.27,41.3,41.25,41.28,358899.0,34.9556,34.981,34.9387,34.9641,358899.0
2018-09-05 15:00:00,41.29,41.31,41.26,41.31,113464.0,34.9726,34.9895,34.9471,34.9895,113464.0
2018-09-05 15:05:00,41.31,41.31,41.27,41.27,146249.0,34.9895,34.9895,34.9556,34.9556,146249.0
2018-09-05 15:10:00,41.27,41.3,41.27,41.3,156372.0,34.9556,34.981,34.9556,34.981,156372.0
2018-09-05 15:15:00,41.3,41.33,41.29,41.32,96595.0,34.981,35.0064,34.9726,34.998,96595.0
2018-09-05 15:20:00,41.32,41.37,41.31,41.33,935511.0,34.998,35.0403,34.9895,35.0064,935511.0
2018-09-05 15:25:00,41.33,41.34,41.31,41.32,171442.0,35.0064,35.0149,34.9895,34.998,171442.0
2018-09-05 15:30:00,41.32,41.34,41.32,41.32,117754.0,34.998,35.0149,34.998,34.998,117754.0
2018-09-05 15:35:00,41.33,41.37,41.31,41.34,537353.0,35.0064,35.0403,34.9895,35.0149,537353.0
2018-09-05 15:40:00,41.35,41.37,41.32,41.33,580329.0,35.0234,35.0403,34.998,35.0064,580329.0
2018-09-05 15:45:00,41.33,41.35,41.3,41.3,478736.0,35.0064,35.0234,34.981,34.981,478736.0
2018-09-05 15:50:00,41.3,41.34,41.29,41.32,947377.0,34.981,35.0149,34.9726,34.998,947377.0
2018-09-05 15:55:00,41.32,41.36,41.29,41.31,2331346.0,34.998,35.0318,34.9726,34.9895,2331346.0
2018-09-06 09:30:00,41.46,41.56,41.41,41.49,559754.0,35.1165,35.2012,35.0742,35.142,559754.0
2018-09-06 09:35:00,41.48,41.51,41.39,41.43,480368.0,35.1335,35.1589,35.0573,35.0911,480368.0
2018-09-06 09:40:00,41.43,41.49,41.39,41.47,333579.0,35.0911,35.142,35.0573,35.125,333579.0
2018-09-06 09:45:00,41.47,41.53,41.45,41.52,330113.0,35.125,35.1758,35.1081,35.1674,330113.0
2018-09-06 09:50:00,41.52,41.53,41.47,41.47,89033.0,35.1674,35.1758,35.125,35.125,89033.0
2018-09-06 09:55:00,41.48,41.55,41.47,41.53,257513.0,35.1335,35.1928,35.125,35.1758,257513.0
2018-09-06 10:00:00,41.53,41.55,41.49,41.51,316700.0,35.1758,35.1928,35.142,35.1589,316700.0
2018-09-06 10:05:00,41.52,41.52,41.44,41.45,275260.0,35.1674,35.1674,35.0996,35.1081,275260.0
2018-09-06 10:10:00,41.44,41.44,41.28,41.32,390710.0,35.0996,35.0996,34.9641,34.998,390710.0
2018-09-06 10:15:00,41.32,41.35,41.29,41.33,126857.0,34.998,35.0234,34.9726,35.0064,126857.0
2018-09-06 10:20:00,41.33,41.35,41.27,41.32,187699.0,35.0064,35.0234,34.9556,34.998,187699.0
2018-09-06 10:25:00,41.32,41.37,41.29,41.36,248852.0,34.998,35.0403,34.9726,35.0318,248852.0
2018-09-06 10:30:00,41.36,41.36,41.27,41.28,185000.0,35.0318,35.0318,34.9556,34.9641,185000.0
2018-09-06 10:35:00,41.28,41.3,41.25,41.29,271571.0,34.9641,34.981,34.9387,34.9726,271571.0
2018-09-06 10:40:00,41.28,41.31,41.24,41.28,198764.0,34.9641,34.9895,34.9302,34.9641,198764.0
2018-09-06 10:45:00,41.28,41.29,41.17,41.17,439743.0,34.9641,34.9726,34.8709,34.8709,439743.0
2018-09-06 10:50:00,41.18,41.22,41.16,41.19,342744.0,34.8794,34.9133,34.8624,34.8879,342744.0
2018-09-06 10:55:00,41.19,41.26,41.16,41.22,292486.0,34.8879,34.9471,34.8624,34.9133,292486.0
2018-09-06 11:00:00,41.23,41.25,41.13,41.15,354337.0,34.9217,34.9387,34.837,34.854,354337.0
2018-09-06 11:05:00,41.15,41.15,41.1,41.15,407324.0,34.854,34.854,34.8116,34.854,407324.0
2018-09-06 11:10:00,41.13,41.17,41.11,41.13,156823.0,34.837,34.8709,34.8201,34.837,156823.0
2018-09-06 11:15:00,41.13,41.16,41.1,41.11,150196.0,34.837,34.8624,34.8116,34.8201,150196.0
2018-09-06 11:20:00,41.11,41.16,41.05,41.16,330196.0,34.8201,34.8624,34.7693,34.8624,330196.0
2018-09-06 11:25:00,41.16,41.19,41.13,41.17,745041.0,34.8624,34.8879,34.837,34.8709,745041.0
2018-09-06 11:30:00,41.17,41.22,41.15,41.21,349184.0,34.8709,34.9133,34.854,34.9048,349184.0
2018-09-06 11:35:00,41.21,41.22,41.17,41.19,123444.0,34.9048,34.9133,34.8709,34.8879,123444.0
2018-09-06 11:40:00,41.18,41.23,41.17,41.17,183055.0,34.8794,34.9217,34.8709,34.8709,183055.0
2018-09-06 11:45:00,41.16,41.25,41.16,41.25,200564.0,34.8624,34.9387,34.8624,34.9387,200564.0
2018-09-06 11:50:00,41.24,41.25,41.2,41.21,158767.0,34.9302,34.9387,34.8963,34.9048,158767.0
2018-09-06 11:55:00,41.21,41.25,41.15,41.2,378715.0,34.9048,34.9387,34.854,34.8963,378715.0
2018-09-06 12:00:00,41.2,41.21,41.17,41.19,126299.0,34.8963,34.9048,34.8709,34.8879,126299.0
2018-09-06 12:05:00,41.19,41.23,41.17,41.22,125387.0,34.8879,34.9217,34.8709,34.9133,125387.0
2018-09-06 12:10:00,41.22,41.23,41.19,41.2,120947.0,34.9133,34.9217,34.8879,34.8963,120947.0
2018-09-06 12:15:00,41.2,41.22,41.18,41.2,170795.0,34.8963,34.9133,34.8794,34.8963,170795.0
2018-09-06 12:20:00,41.2,41.21,41.17,41.18,127278.0,34.8963,34.9048,34.8709,34.8794,127278.0
2018-09-06 12:25:00,41.17,41.2,41.16,41.18,32006.0,34.8709,34.8963,34.8624,34.8794,32006.0
2018-09-06 12:30:00,41.18,41.2,41.15,41.15,34884.0,34.8794,34.8963,34.854,34.854,34884.0
2018-09-06 12:35:00,41.15,41.17,41.13,41.14,213291.0,34.854,34.8709,34.837,34.8455,213291.0
2018-09-06 12:40:00,41.13,41.15,41.12,41.14,95891.0,34.837,34.854,34.8286,34.8455,95891.0
2018-09-06 12:45:00,41.14,41.16,41.12,41.12,80793.0,34.8455,34.8624,34.8286,34.8286,80793.0
2018-09-06 12:50:00,41.12,41.12,41.06,41.07,216970.0,34.8286,34.8286,34.7777,34.7862,216970.0
2018-09-06 12:55:00,41.08,41.1,41.06,41.09,220570.0,34.7947,34.8116,34.7777,34.8032,220570.0
2018-09-06 13:00:00,41.09,41.09,41.05,41.07,100500.0,34.8032,34.8032,34.7693,34.7862,100500.0
2018-09-06 13:05:00,41.07,41.1,41.06,41.06,74946.0,34.7862,34.8116,34.7777,34.7777,74946.0
2018-09-06 13:10:00,41.06,41.11,41.05,41.1,61134.0,34.7777,34.8201,34.7693,34.8116,61134.0
2018-09-06 13:15:00,41.11,41.17,41.11,41.16,183039.0,34.8201,34.8709,34.8201,34.8624,183039.0
2018-09-06 13:20:00,41.16,41.17,41.14,41.16,142789.0,34.8624,34.8709,34.8455,34.8624,142789.0
2018-09-06 13:25:00,41.16,41.17,41.12,41.13,250961.0,34.8624,34.8709,34.8286,34.837,250961.0
2018-09-06 13:30:00,41.13,41.17,41.12,41.16,157734.0,34.837,34.8709,34.8286,34.8624,157734.0
2018-09-06 13:35:00,41.17,41.19,41.17,41.18,136957.0,34.8709,34.8879,34.8709,34.8794,136957.0
2018-09-06 13:40:00,41.18,41.24,41.18,41.21,245593.0,34.8794,34.9302,34.8794,34.9048,245593.0
2018-09-06 13:45:00,41.21,41.23,41.19,41.19,63642.0,34.9048,34.9217,34.8879,34.8879,63642.0
2018-09-06 13:50:00,41.2,41.2,41.18,41.19,43559.0,34.8963,34.8963,34.8794,34.8879,43559.0
2018-09-06 13:55:00,41.18,41.2,41.16,41.16,59592.0,34.8794,34.8963,34.8624,34.8624,59592.0
2018-09-06 14:00:00,41.16,41.2,41.16,41.18,65002.0,34.8624,34.8963,34.8624,34.8794,65002.0
2018-09-06 14:05:00,41.17,41.21,41.17,41.21,25639.0,34.8709,34.9048,34.8709,34.9048,25639.0
2018-09-06 14:10:00,41.2,41.23,41.19,41.22,35650.0,34.8963,34.9217,34.8879,34.9133,35650.0
2018-09-06 14:15:00,41.22,41.23,41.2,41.22,77577.0,34.9133,34.9217,34.8963,34.9133,77577.0
2018-09-06 14:20:00,41.22,41.22,41.17,41.19,65720.0,34.9133,34.9133,34.8709,34.8879,65720.0
2018-09-06 14:25:00,41.19,41.2,41.18,41.2,71543.0,34.8879,34.8963,34.8794,34.8963,71543.0
2018-09-06 14:30:00,41.2,41.25,41.19,41.25,234875.0,34.8963,34.9387,34.8879,34.9387,234875.0
2018-09-06 14:35:00,41.25,41.26,41.22,41.24,85199.0,34.9387,34.9471,34.9133,34.9302,85199.0
2018-09-06 14:40:00,41.23,41.25,41.22,41.25,71148.0,34.9217,34.9387,34.9133,34.9387,71148.0
2018-09-06 14:45:00,41.25,41.28,41.24,41.26,118040.0,34.9387,34.9641,34.9302,34.9471,118040.0
2018-09-06 14:50:00,41.26,41.27,41.25,41.27,75873.0,34.9471,34.9556,34.9387,34.9556,75873.0
2018-09-06 14:55:00,41.27,41.3,41.27,41.3,182452.0,34.9556,34.981,34.9556,34.981,182452.0
2018-09-06 15:00:00,41.29,41.33,41.28,41.31,138922.0,34.9726,35.0064,34.9641,34.9895,138922.0
2018-09-06 15:05:00,41.31,41.35,41.31,41.35,186380.0,34.9895,35.0234,34.9895,35.0234,186380.0
2018-09-06 15:10:00,41.35,41.38,41.34,41.37,79973.0,35.0234,35.0488,35.0149,35.0403,79973.0
2018-09-06 15:15:00,41.37,41.38,41.33,41.33,63284.0,35.0403,35.0488,35.0064,35.0064,63284.0
2018-09-06 15:20:00,41.33,41.35,41.31,41.32,165543.0,35.0064,35.0234,34.9895,34.998,165543.0
2018-09-06 15:25:00,41.32,41.35,41.31,41.34,73725.0,34.998,35.0234,34.9895,35.0149,73725.0
2018-09-06 15:30:00,41.34,41.35,41.32,41.33,102149.0,35.0149,35.0234,34.998,35.0064,102149.0
2018-09-06 15:35:00,41.33,41.36,41.32,41.36,153996.0,35.0064,35.0318,34.998,35.0318,153996.0
2018-09-06 15:40:00,41.36,41.36,41.33,41.33,171765.0,35.0318,35.0318,35.0064,35.0064,171765.0
2018-09-06 15:45:00,41.33,41.38,41.32,41.37,370265.0,35.0064,35.0488,34.998,35.0403,370265.0
2018-09-06 15:50:00,41.36,41.38,41.34,41.35,401791.0,35.0318,35.0488,35.0149,35.0234,401791.0
2018-09-06 15:55:00,41.35,41.38,41.33,41.37,1388399.0,35.0234,35.0488,35.0064,35.0403,1388399.0
2018-09-07 09:30:00,40.8,40.92,40.78,40.91,574329.0,34.5575,34.6592,34.5406,34.6507,574329.0
2018-09-07 09:35:00,40.91,41.0,40.88,41.0,570300.0,34.6507,34.7269,34.6253,34.7269,570300.0
2018-09-07 09:40:00,40.99,41.07,40.97,41.04,655071.0,34.7185,34.7862,34.7015,34.7608,655071.0
2018-09-07 09:45:00,41.04,41.1,41.01,41.05,323429.0,34.7608,34.8116,34.7354,34.7693,323429.0
2018-09-07 09:50:00,41.05,41.15,41.05,41.15,394048.0,34.7693,34.854,34.7693,34.854,394048.0
2018-09-07 09:55:00,41.15,41.18,41.1,41.15,508628.0,34.854,34.8794,34.8116,34.854,508628.0
2018-09-07 10:00:00,41.15,41.19,41.12,41.19,279934.0,34.854,34.8879,34.8286,34.8879,279934.0
2018-09-07 10:05:00,41.19,41.21,41.13,41.18,464420.0,34.8879,34.9048,34.837,34.8794,464420.0
2018-09-07 10:10:00,41.17,41.23,41.16,41.2,278266.0,34.8709,34.9217,34.8624,34.8963,278266.0
2018-09-07 10:15:00,41.21,41.21,41.11,41.12,307399.0,34.9048,34.9048,34.8201,34.8286,307399.0
2018-09-07 10:20:00,41.12,41.18,41.09,41.16,499914.0,34.8286,34.8794,34.8032,34.8624,499914.0
2018-09-07 10:25:00,41.16,41.18,41.08,41.09,424080.0,34.8624,34.8794,34.7947,34.8032,424080.0
2018-09-07 10:30:00,41.09,41.17,41.08,41.16,502804.0,34.8032,34.8709,34.7947,34.8624,502804.0
2018-09-07 10:35:00,41.17,41.18,41.07,41.09,242140.0,34.8709,34.8794,34.7862,34.8032,242140.0
2018-09-07 10:40:00,41.09,41.11,41.07,41.08,198884.0,34.8032,34.8201,34.7862,34.7947,198884.0
2018-09-07 10:45:00,41.08,41.22,41.08,41.21,329640.0,34.7947,34.9133,34.7947,34.9048,329640.0
2018-09-07 10:50:00,41.21,41.27,41.2,41.26,147783.0,34.9048,34.9556,34.8963,34.9471,147783.0
2018-09-07 10:55:00,41.26,41.27,41.19,41.19,121509.0,34.9471,34.9556,34.8879,34.8879,121509.0
2018-09-07 11:00:00,41.2,41.2,41.11,41.11,168240.0,34.8963,34.8963,34.8201,34.8201,168240.0
2018-09-07 11:05:00,41.11,41.13,41.08,41.1,509255.0,34.8201,34.837,34.7947,34.8116,509255.0
2018-09-07 11:10:00,41.1,41.11,41.07,41.1,67508.0,34.8116,34.8201,34.7862,34.8116,67508.0
2018-09-07 11:15:00,41.11,41.17,41.1,41.12,86712.0,34.8201,34.8709,34.8116,34.8286,86712.0
2018-09-07 11:20:00,41.12,41.15,41.06,41.08,166535.0,34.8286,34.854,34.7777,34.7947,166535.0
2018-09-07 11:25:00,41.07,41.14,41.06,41.13,107800.0,34.7862,34.8455,34.7777,34.837,107800.0
2018-09-07 11:30:00,41.13,41.13,41.04,41.08,180665.0,34.837,34.837,34.7608,34.7947,180665.0
2018-09-07 11:35:00,41.09,41.14,41.08,41.13,193943.0,34.8032,34.8455,34.7947,34.837,193943.0
2018-09-07 11:40:00,41.13,41.15,41.11,41.13,121715.0,34.837,34.854,34.8201,34.837,121715.0
2018-09-07 11:45:00,41.13,41.16,41.09,41.11,72931.0,34.837,34.8624,34.8032,34.8201,72931.0
2018-09-07 11:50:00,41.11,41.14,41.11,41.12,117283.0,34.8201,34.8455,34.8201,34.8286,117283.0
2018-09-07 11:55:00,41.12,41.14,41.07,41.07,90718.0,34.8286,34.8455,34.7862,34.7862,90718.0
2018-09-07 12:00:00,41.08,41.09,41.06,41.07,142383.0,34.7947,34.8032,34.7777,34.7862,142383.0
2018-09-07 12:05:00,41.07,41.1,40.81,40.84,1693155.0,34.7862,34.8116,34.566,34.5914,1693155.0
2018-09-07 12:10:00,40.84,40.89,40.73,40.86,1738682.0,34.5914,34.6338,34.4982,34.6083,1738682.0
2018-09-07 12:15:00,40.86,40.87,40.75,40.78,661795.0,34.6083,34.6168,34.5152,34.5406,661795.0
2018-09-07 12:20:00,40.78,40.83,40.74,40.77,457947.0,34.5406,34.5829,34.5067,34.5321,457947.0
2018-09-07 12:25:00,40.77,40.79,40.74,40.75,483457.0,34.5321,34.5491,34.5067,34.5152,483457.0
2018-09-07 12:30:00,40.74,40.81,40.71,40.75,516020.0,34.5067,34.566,34.4813,34.5152,516020.0
2018-09-07 12:35:00,40.76,40.77,40.71,40.73,342508.0,34.5237,34.5321,34.4813,34.4982,342508.0
2018-09-07 12:40:00,40.73,40.75,40.67,40.68,320815.0,34.4982,34.5152,34.4474,34.4559,320815.0
2018-09-07 12:45:00,40.68,40.83,40.68,40.82,506384.0,34.4559,34.5829,34.4559,34.5745,506384.0
2018-09-07 12:50:00,40.82,40.86,40.81,40.83,164445.0,34.5745,34.6083,34.566,34.5829,164445.0
2018-09-07 12:55:00,40.83,40.9,40.82,40.88,119203.0,34.5829,34.6422,34.5745,34.6253,119203.0
2018-09-07 13:00:00,40.88,40.88,40.86,40.86,120406.0,34.6253,34.6253,34.6083,34.6083,120406.0
2018-09-07 13:05:00,40.86,40.87,40.82,40.82,227780.0,34.6083,34.6168,34.5745,34.5745,227780.0
2018-09-07 13:10:00,40.82,40.84,40.79,40.8,119630.0,34.5745,34.5914,34.5491,34.5575,119630.0
2018-09-07 13:15:00,40.79,40.81,40.75,40.77,249355.0,34.5491,34.566,34.5152,34.5321,249355.0
2018-09-07 13:20:00,40.76,40.8,40.75,40.77,208829.0,34.5237,34.5575,34.5152,34.5321,208829.0
2018-09-07 13:25:00,40.77,40.79,40.76,40.79,135319.0,34.5321,34.5491,34.5237,34.5491,135319.0
2018-09-07 13:30:00,40.79,40.83,40.78,40.83,150822.0,34.5491,34.5829,34.5406,34.5829,150822.0
2018-09-07 13:35:00,40.83,40.84,40.8,40.82,54949.0,34.5829,34.5914,34.5575,34.5745,54949.0
2018-09-07 13:40:00,40.81,40.82,40.8,40.82,24107.0,34.566,34.5745,34.5575,34.5745,24107.0
2018-09-07 13:45:00,40.82,40.84,40.81,40.82,63345.0,34.5745,34.5914,34.566,34.5745,63345.0
2018-09-07 13:50:00,40.82,40.83,40.78,40.79,140309.0,34.5745,34.5829,34.5406,34.5491,140309.0
2018-09-07 13:55:00,40.78,40.82,40.76,40.79,192308.0,34.5406,34.5745,34.5237,34.5491,192308.0
2018-09-07 14:00:00,40.79,40.83,40.78,40.8,186798.0,34.5491,34.5829,34.5406,34.5575,186798.0
2018-09-07 14:05:00,40.8,40.83,40.8,40.82,31814.0,34.5575,34.5829,34.5575,34.5745,31814.0
2018-09-07 14:10:00,40.82,40.88,40.82,40.87,115116.0,34.5745,34.6253,34.5745,34.6168,115116.0
2018-09-07 14:15:00,40.87,40.88,40.84,40.86,53614.0,34.6168,34.6253,34.5914,34.6083,53614.0
2018-09-07 14:20:00,40.86,40.88,40.85,40.88,87064.0,34.6083,34.6253,34.5999,34.6253,87064.0
2018-09-07 14:25:00,40.87,40.94,40.87,40.94,112956.0,34.6168,34.6761,34.6168,34.6761,112956.0
2018-09-07 14:30:00,40.94,40.94,40.9,40.91,87894.0,34.6761,34.6761,34.6422,34.6507,87894.0
2018-09-07 14:35:00,40.91,40.92,40.9,40.92,115623.0,34.6507,34.6592,34.6422,34.6592,115623.0
2018-09-07 14:40:00,40.92,40.94,40.92,40.93,121360.0,34.6592,34.6761,34.6592,34.6676,121360.0
2018-09-07 14:45:00,40.94,40.94,40.92,40.92,65449.0,34.6761,34.6761,34.6592,34.6592,65449.0
2018-09-07 14:50:00,40.93,40.93,40.9,40.92,168734.0,34.6676,34.6676,34.6422,34.6592,168734.0
2018-09-07 14:55:00,40.91,40.94,40.9,40.93,172556.0,34.6507,34.6761,34.6422,34.6676,172556.0
2018-09-07 15:00:00,40.93,40.93,40.88,40.89,170645.0,34.6676,34.6676,34.6253,34.6338,170645.0
2018-09-07 15:05:00,40.89,40.9,40.85,40.87,271616.0,34.6338,34.6422,34.5999,34.6168,271616.0
2018-09-07 15:10:00,40.87,40.89,40.86,40.89,126024.0,34.6168,34.6338,34.6083,34.6338,126024.0
2018-09-07 15:15:00,40.89,40.89,40.88,40.89,95356.0,34.6338,34.6338,34.6253,34.6338,95356.0
2018-09-07 15:20:00,40.89,40.9,40.85,40.86,283107.0,34.6338,34.6422,34.5999,34.6083,283107.0
2018-09-07 15:25:00,40.86,40.88,40.86,40.87,109678.0,34.6083,34.6253,34.6083,34.6168,109678.0
2018-09-07 15:30:00,40.87,40.89,40.84,40.87,304392.0,34.6168,34.6338,34.5914,34.6168,304392.0
2018-09-07 15:35:00,40.87,40.88,40.83,40.87,288486.0,34.6168,34.6253,34.5829,34.6168,288486.0
2018-09-07 15:40:00,40.87,40.88,40.84,40.84,586291.0,34.6168,34.6253,34.5914,34.5914,586291.0
2018-09-07 15:45:00,40.84,40.86,40.83,40.84,317707.0,34.5914,34.6083,34.5829,34.5914,317707.0
2018-09-07 15:50:00,40.84,40.9,40.81,40.9,720709.0,34.5914,34.6422,34.566,34.6422,720709.0
2018-09-07 15:55:00,40.9,40.97,40.89,40.91,1579759.0,34.6422,34.7015,34.6338,34.6507,1579759.0
2018-09-10 09:30:00,40.83,40.84,40.71,40.72,455000.0,34.5829,34.5914,34.4813,34.4898,455000.0
2018-09-10 09:35:00,40.72,40.78,40.67,40.72,440132.0,34.4898,34.5406,34.4474,34.4898,440132.0
2018-09-10 09:40:00,40.72,40.77,40.7,40.7,369759.0,34.4898,34.5321,34.4728,34.4728,369759.0
2018-09-10 09:45:00,40.7,40.75,40.66,40.75,293236.0,34.4728,34.5152,34.439,34.5152,293236.0
2018-09-10 09:50:00,40.75,40.77,40.64,40.67,367950.0,34.5152,34.5321,34.422,34.4474,367950.0
2018-09-10 09:55:00,40.67,40.7,40.63,40.67,260108.0,34.4474,34.4728,34.4135,34.4474,260108.0
2018-09-10 10:00:00,40.67,40.69,40.62,40.63,221480.0,34.4474,34.4644,34.4051,34.4135,221480.0
2018-09-10 10:05:00,40.63,40.63,40.59,40.61,139939.0,34.4135,34.4135,34.3797,34.3966,139939.0
2018-09-10 10:10:00,40.61,40.63,40.57,40.59,249032.0,34.3966,34.4135,34.3627,34.3797,249032.0
2018-09-10 10:15:00,40.59,40.64,40.58,40.62,362250.0,34.3797,34.422,34.3712,34.4051,362250.0
2018-09-10 10:20:00,40.62,40.67,40.61,40.62,151516.0,34.4051,34.4474,34.3966,34.4051,151516.0
2018-09-10 10:25:00,40.61,40.61,40.56,40.59,189834.0,34.3966,34.3966,34.3543,34.3797,189834.0
2018-09-10 10:30:00,40.59,40.62,40.55,40.6,129606.0,34.3797,34.4051,34.3458,34.3881,129606.0
2018-09-10 10:35:00,40.61,40.61,40.56,40.6,250286.0,34.3966,34.3966,34.3543,34.3881,250286.0
2018-09-10 10:40:00,40.59,40.63,40.58,40.62,181929.0,34.3797,34.4135,34.3712,34.4051,181929.0
2018-09-10 10:45:00,40.62,40.64,40.59,40.61,430377.0,34.4051,34.422,34.3797,34.3966,430377.0
2018-09-10 10:50:00,40.61,40.64,40.59,40.6,375438.0,34.3966,34.422,34.3797,34.3881,375438.0
2018-09-10 10:55:00,40.6,40.6,40.54,40.54,165715.0,34.3881,34.3881,34.3373,34.3373,165715.0
2018-09-10 11:00:00,40.55,40.55,40.5,40.53,261595.0,34.3458,34.3458,34.3034,34.3288,261595.0
2018-09-10 11:05:00,40.53,40.58,40.5,40.58,98664.0,34.3288,34.3712,34.3034,34.3712,98664.0
2018-09-10 11:10:00,40.58,40.62,40.57,40.59,171341.0,34.3712,34.4051,34.3627,34.3797,171341.0
2018-09-10 11:15:00,40.59,40.62,40.57,40.62,121852.0,34.3797,34.4051,34.3627,34.4051,121852.0
2018-09-10 11:20:00,40.62,40.66,40.59,40.65,242331.0,34.4051,34.439,34.3797,34.4305,242331.0
2018-09-10 11:25:00,40.65,40.68,40.63,40.65,110017.0,34.4305,34.4559,34.4135,34.4305,110017.0
2018-09-10 11:30:00,40.65,40.69,40.62,40.64,182016.0,34.4305,34.4644,34.4051,34.422,182016.0
2018-09-10 11:35:00,40.64,40.64,40.56,40.57,175268.0,34.422,34.422,34.3543,34.3627,175268.0
2018-09-10 11:40:00,40.57,40.6,40.55,40.57,81886.0,34.3627,34.3881,34.3458,34.3627,81886.0
2018-09-10 11:45:00,40.57,40.63,40.56,40.63,148324.0,34.3627,34.4135,34.3543,34.4135,148324.0
2018-09-10 11:50:00,40.63,40.65,40.6,40.61,129352.0,34.4135,34.4305,34.3881,34.3966,129352.0
2018-09-10 11:55:00,40.6,40.61,40.57,40.61,113577.0,34.3881,34.3966,34.3627,34.3966,113577.0
2018-09-10 12:00:00,40.61,40.61,40.57,40.61,109908.0,34.3966,34.3966,34.3627,34.3966,109908.0
2018-09-10 12:05:00,40.61,40.63,40.59,40.61,64242.0,34.3966,34.4135,34.3797,34.3966,64242.0
2018-09-10 12:10:00,40.61,40.61,40.58,40.59,43680.0,34.3966,34.3966,34.3712,34.3797,43680.0
2018-09-10 12:15:00,40.6,40.62,40.56,40.57,85177.0,34.3881,34.4051,34.3543,34.3627,85177.0
2018-09-10 12:20:00,40.57,40.58,40.55,40.57,113645.0,34.3627,34.3712,34.3458,34.3627,113645.0
2018-09-10 12:25:00,40.58,40.59,40.54,40.55,40076.0,34.3712,34.3797,34.3373,34.3458,40076.0
2018-09-10 12:30:00,40.55,40.59,40.55,40.59,53830.0,34.3458,34.3797,34.3458,34.3797,53830.0
2018-09-10 12:35:00,40.58,40.59,40.54,40.55,52616.0,34.3712,34.3797,34.3373,34.3458,52616.0
2018-09-10 12:40:00,40.55,40.56,40.51,40.53,172570.0,34.3458,34.3543,34.3119,34.3288,172570.0
2018-09-10 12:45:00,40.53,40.54,40.51,40.53,151109.0,34.3288,34.3373,34.3119,34.3288,151109.0
2018-09-10 12:50:00,40.53,40.55,40.51,40.54,77668.0,34.3288,34.3458,34.3119,34.3373,77668.0
2018-09-10 12:55:00,40.53,40.55,40.53,40.53,71574.0,34.3288,34.3458,34.3288,34.3288,71574.0
2018-09-10 13:00:00,40.53,40.53,40.5,40.52,73868.0,34.3288,34.3288,34.3034,34.3204,73868.0
2018-09-10 13:05:00,40.52,40.53,40.5,40.51,85108.0,34.3204,34.3288,34.3034,34.3119,85108.0
2018-09-10 13:10:00,40.5,40.53,40.5,40.52,55962.0,34.3034,34.3288,34.3034,34.3204,55962.0
2018-09-10 13:15:00,40.52,40.52,40.48,40.48,55664.0,34.3204,34.3204,34.2865,34.2865,55664.0
2018-09-10 13:20:00,40.48,40.51,40.48,40.5,100111.0,34.2865,34.3119,34.2865,34.3034,100111.0
2018-09-10 13:25:00,40.5,40.51,40.49,40.51,44725.0,34.3034,34.3119,34.295,34.3119,44725.0
2018-09-10 13:30:00,40.51,40.51,40.49,40.5,158267.0,34.3119,34.3119,34.295,34.3034,158267.0
2018-09-10 13:35:00,40.5,40.5,40.48,40.48,65987.0,34.3034,34.3034,34.2865,34.2865,65987.0
2018-09-10 13:40:00,40.48,40.5,40.48,40.48,41104.0,34.2865,34.3034,34.2865,34.2865,41104.0
2018-09-10 13:45:00,40.48,40.5,40.45,40.47,111887.0,34.2865,34.3034,34.2611,34.278,111887.0
2018-09-10 13:50:00,40.47,40.47,40.44,40.45,120689.0,34.278,34.278,34.2526,34.2611,120689.0
2018-09-10 13:55:00,40.45,40.46,40.43,40.46,270349.0,34.2611,34.2696,34.2441,34.2696,270349.0
2018-09-10 14:00:00,40.46,40.46,40.44,40.45,176020.0,34.2696,34.2696,34.2526,34.2611,176020.0
2018-09-10 14:05:00,40.46,40.46,40.44,40.46,185476.0,34.2696,34.2696,34.2526,34.2696,185476.0
2018-09-10 14:10:00,40.46,40.46,40.44,40.46,44644.0,34.2696,34.2696,34.2526,34.2696,44644.0
2018-09-10 14:15:00,40.46,40.46,40.45,40.45,23079.0,34.2696,34.2696,34.2611,34.2611,23079.0
2018-09-10 14:20:00,40.45,40.47,40.44,40.46,64689.0,34.2611,34.278,34.2526,34.2696,64689.0
2018-09-10 14:25:00,40.46,40.47,40.45,40.47,41142.0,34.2696,34.278,34.2611,34.278,41142.0
2018-09-10 14:30:00,40.47,40.48,40.46,40.47,68370.0,34.278,34.2865,34.2696,34.278,68370.0
2018-09-10 14:35:00,40.47,40.52,40.46,40.52,164725.0,34.278,34.3204,34.2696,34.3204,164725.0
2018-09-10 14:40:00,40.51,40.52,40.48,40.5,131912.0,34.3119,34.3204,34.2865,34.3034,131912.0
2018-09-10 14:45:00,40.51,40.53,40.5,40.52,312516.0,34.3119,34.3288,34.3034,34.3204,312516.0
2018-09-10 14:50:00,40.52,40.53,40.5,40.52,135429.0,34.3204,34.3288,34.3034,34.3204,135429.0
2018-09-10 14:55:00,40.52,40.53,40.5,40.53,104977.0,34.3204,34.3288,34.3034,34.3288,104977.0
2018-09-10 15:00:00,40.53,40.56,40.51,40.55,170111.0,34.3288,34.3543,34.3119,34.3458,170111.0
2018-09-10 15:05:00,40.56,40.57,40.55,40.55,204624.0,34.3543,34.3627,34.3458,34.3458,204624.0
2018-09-10 15:10:00,40.55,40.56,40.53,40.54,70398.0,34.3458,34.3543,34.3288,34.3373,70398.0
2018-09-10 15:15:00,40.55,40.57,40.52,40.55,132165.0,34.3458,34.3627,34.3204,34.3458,132165.0
2018-09-10 15:20:00,40.55,40.57,40.53,40.57,217938.0,34.3458,34.3627,34.3288,34.3627,217938.0
2018-09-10 15:25:00,40.56,40.57,40.54,40.55,85293.0,34.3543,34.3627,34.3373,34.3458,85293.0
2018-09-10 15:30:00,40.55,40.56,40.54,40.55,96750.0,34.3458,34.3543,34.3373,34.3458,96750.0
2018-09-10 15:35:00,40.55,40.55,40.53,40.54,132061.0,34.3458,34.3458,34.3288,34.3373,132061.0
2018-09-10 15:40:00,40.53,40.58,40.53,40.57,541222.0,34.3288,34.3712,34.3288,34.3627,541222.0
2018-09-10 15:45:00,40.57,40.58,40.55,40.57,444718.0,34.3627,34.3712,34.3458,34.3627,444718.0
2018-09-10 15:50:00,40.57,40.57,40.53,40.54,384540.0,34.3627,34.3627,34.3288,34.3373,384540.0
2018-09-10 15:55:00,40.54,40.56,40.52,40.54,1299431.0,34.3373,34.3543,34.3204,34.3373,1299431.0
2018-09-11 09:30:00,39.92,39.96,39.82,39.89,798287.0,33.8122,33.8461,33.7275,33.7868,798287.0
2018-09-11 09:35:00,39.88,39.94,39.83,39.91,595584.0,33.7783,33.8291,33.7359,33.8037,595584.0
2018-09-11 09:40:00,39.91,39.99,39.88,39.97,725953.0,33.8037,33.8715,33.7783,33.8545,725953.0
2018-09-11 09:45:00,39.97,40.05,39.94,40.01,1005854.0,33.8545,33.9223,33.8291,33.8884,1005854.0
2018-09-11 09:50:00,40.01,40.05,40.0,40.01,479951.0,33.8884,33.9223,33.8799,33.8884,479951.0
2018-09-11 09:55:00,40.01,40.06,39.98,40.05,604362.0,33.8884,33.9308,33.863,33.9223,604362.0
2018-09-11 10:00:00,40.05,40.09,40.04,40.07,251599.0,33.9223,33.9562,33.9138,33.9392,251599.0
2018-09-11 10:05:00,40.07,40.2,40.07,40.19,526357.0,33.9392,34.0493,33.9392,34.0409,526357.0
2018-09-11 10:10:00,40.2,40.2,40.14,40.16,543642.0,34.0493,34.0493,33.9985,34.0155,543642.0
2018-09-11 10:15:00,40.16,40.24,40.16,40.23,557436.0,34.0155,34.0832,34.0155,34.0747,557436.0
2018-09-11 10:20:00,40.23,40.25,40.2,40.25,1249226.0,34.0747,34.0917,34.0493,34.0917,1249226.0
2018-09-11 10:25:00,40.25,40.25,40.17,40.19,615931.0,34.0917,34.0917,34.0239,34.0409,615931.0
2018-09-11 10:30:00,40.19,40.19,40.05,40.05,420386.0,34.0409,34.0409,33.9223,33.9223,420386.0
2018-09-11 10:35:00,40.05,40.1,40.02,40.02,377117.0,33.9223,33.9646,33.8969,33.8969,377117.0
2018-09-11 10:40:00,40.02,40.04,39.97,39.99,754493.0,33.8969,33.9138,33.8545,33.8715,754493.0
2018-09-11 10:45:00,39.99,40.01,39.93,39.95,534299.0,33.8715,33.8884,33.8206,33.8376,534299.0
2018-09-11 10:50:00,39.95,40.0,39.92,39.98,346035.0,33.8376,33.8799,33.8122,33.863,346035.0
2018-09-11 10:55:00,39.99,40.03,39.98,40.01,121272.0,33.8715,33.9053,33.863,33.8884,121272.0
2018-09-11 11:00:00,40.01,40.08,40.01,40.08,190387.0,33.8884,33.9477,33.8884,33.9477,190387.0
2018-09-11 11:05:00,40.08,40.12,40.07,40.12,451835.0,33.9477,33.9816,33.9392,33.9816,451835.0
2018-09-11 11:10:00,40.11,40.14,40.09,40.09,310633.0,33.9731,33.9985,33.9562,33.9562,310633.0
2018-09-11 11:15:00,40.09,40.13,40.07,40.12,173808.0,33.9562,33.99,33.9392,33.9816,173808.0
2018-09-11 11:20:00,40.12,40.15,40.11,40.13,259733.0,33.9816,34.007,33.9731,33.99,259733.0
2018-09-11 11:25:00,40.13,40.18,40.12,40.18,249081.0,33.99,34.0324,33.9816,34.0324,249081.0
2018-09-11 11:30:00,40.18,40.21,40.17,40.17,293945.0,34.0324,34.0578,34.0239,34.0239,293945.0
2018-09-11 11:35:00,40.16,40.17,40.12,40.13,270882.0,34.0155,34.0239,33.9816,33.99,270882.0
2018-09-11 11:40:00,40.13,40.15,40.11,40.13,291968.0,33.99,34.007,33.9731,33.99,291968.0
2018-09-11 11:45:00,40.13,40.14,40.1,40.13,183772.0,33.99,33.9985,33.9646,33.99,183772.0
2018-09-11 11:50:00,40.13,40.22,40.12,40.21,1091435.0,33.99,34.0663,33.9816,34.0578,1091435.0
2018-09-11 11:55:00,40.21,40.28,40.19,40.27,331667.0,34.0578,34.1171,34.0409,34.1086,331667.0
2018-09-11 12:00:00,40.28,40.31,40.27,40.29,502279.0,34.1171,34.1425,34.1086,34.1256,502279.0
2018-09-11 12:05:00,40.29,40.33,40.27,40.33,315124.0,34.1256,34.1594,34.1086,34.1594,315124.0
2018-09-11 12:10:00,40.32,40.33,40.27,40.27,383780.0,34.151,34.1594,34.1086,34.1086,383780.0
2018-09-11 12:15:00,40.27,40.28,40.23,40.25,441446.0,34.1086,34.1171,34.0747,34.0917,441446.0
2018-09-11 12:20:00,40.26,40.29,40.24,40.28,233653.0,34.1002,34.1256,34.0832,34.1171,233653.0
2018-09-11 12:25:00,40.27,40.28,40.24,40.26,181249.0,34.1086,34.1171,34.0832,34.1002,181249.0
2018-09-11 12:30:00,40.26,40.3,40.25,40.3,220363.0,34.1002,34.134,34.0917,34.134,220363.0
2018-09-11 12:35:00,40.3,40.33,40.29,40.3,335082.0,34.134,34.1594,34.1256,34.134,335082.0
2018-09-11 12:40:00,40.31,40.31,40.28,40.3,123424.0,34.1425,34.1425,34.1171,34.134,123424.0
2018-09-11 12:45:00,40.3,40.3,40.26,40.27,82159.0,34.134,34.134,34.1002,34.1086,82159.0
2018-09-11 12:50:00,40.28,40.31,40.27,40.27,139740.0,34.1171,34.1425,34.1086,34.1086,139740.0
2018-09-11 12:55:00,40.27,40.3,40.27,40.29,232054.0,34.1086,34.134,34.1086,34.1256,232054.0
2018-09-11 13:00:00,40.3,40.31,40.25,40.26,79634.0,34.134,34.1425,34.0917,34.1002,79634.0
2018-09-11 13:05:00,40.26,40.27,40.24,40.25,151216.0,34.1002,34.1086,34.0832,34.0917,151216.0
2018-09-11 13:10:00,40.25,40.26,40.22,40.23,250911.0,34.0917,34.1002,34.0663,34.0747,250911.0
2018-09-11 13:15:00,40.23,40.27,40.22,40.27,112654.0,34.0747,34.1086,34.0663,34.1086,112654.0
2018-09-11 13:20:00,40.26,40.27,40.22,40.22,183736.0,34.1002,34.1086,34.0663,34.0663,183736.0
2018-09-11 13:25:00,40.23,40.24,40.21,40.22,80916.0,34.0747,34.0832,34.0578,34.0663,80916.0
2018-09-11 13:30:00,40.22,40.24,40.21,40.23,254602.0,34.0663,34.0832,34.0578,34.0747,254602.0
2018-09-11 13:35:00,40.24,40.26,40.22,40.22,123100.0,34.0832,34.1002,34.0663,34.0663,123100.0
2018-09-11 13:40:00,40.23,40.23,40.2,40.2,73671.0,34.0747,34.0747,34.0493,34.0493,73671.0
2018-09-11 13:45:00,40.2,40.22,40.19,40.22,190527.0,34.0493,34.0663,34.0409,34.0663,190527.0
2018-09-11 13:50:00,40.21,40.25,40.19,40.22,263439.0,34.0578,34.0917,34.0409,34.0663,263439.0
2018-09-11 13:55:00,40.22,40.25,40.21,40.23,52724.0,34.0663,34.0917,34.0578,34.0747,52724.0
2018-09-11 14:00:00,40.23,40.24,40.18,40.2,244896.0,34.0747,34.0832,34.0324,34.0493,244896.0
2018-09-11 14:05:00,40.2,40.23,40.19,40.23,121007.0,34.0493,34.0747,34.0409,34.0747,121007.0
2018-09-11 14:10:00,40.23,40.24,40.18,40.2,155701.0,34.0747,34.0832,34.0324,34.0493,155701.0
2018-09-11 14:15:00,40.2,40.22,40.19,40.22,80061.0,34.0493,34.0663,34.0409,34.0663,80061.0
2018-09-11 14:20:00,40.21,40.24,40.2,40.23,93519.0,34.0578,34.0832,34.0493,34.0747,93519.0
2018-09-11 14:25:00,40.23,40.23,40.2,40.22,114709.0,34.0747,34.0747,34.0493,34.0663,114709.0
2018-09-11 14:30:00,40.21,40.24,40.2,40.24,182159.0,34.0578,34.0832,34.0493,34.0832,182159.0
2018-09-11 14:35:00,40.24,40.26,40.23,40.23,156348.0,34.0832,34.1002,34.0747,34.0747,156348.0
2018-09-11 14:40:00,40.23,40.24,40.21,40.22,64743.0,34.0747,34.0832,34.0578,34.0663,64743.0
2018-09-11 14:45:00,40.22,40.24,40.21,40.23,115243.0,34.0663,34.0832,34.0578,34.0747,115243.0
2018-09-11 14:50:00,40.23,40.24,40.22,40.23,124999.0,34.0747,34.0832,34.0663,34.0747,124999.0
2018-09-11 14:55:00,40.23,40.24,40.22,40.23,159322.0,34.0747,34.0832,34.0663,34.0747,159322.0
2018-09-11 15:00:00,40.23,40.25,40.22,40.25,138178.0,34.0747,34.0917,34.0663,34.0917,138178.0
2018-09-11 15:05:00,40.25,40.27,40.23,40.27,364166.0,34.0917,34.1086,34.0747,34.1086,364166.0
2018-09-11 15:10:00,40.27,40.29,40.26,40.28,189153.0,34.1086,34.1256,34.1002,34.1171,189153.0
2018-09-11 15:15:00,40.27,40.28,40.25,40.27,196228.0,34.1086,34.1171,34.0917,34.1086,196228.0
2018-09-11 15:20:00,40.27,40.31,40.26,40.31,165516.0,34.1086,34.1425,34.1002,34.1425,165516.0
2018-09-11 15:25:00,40.3,40.32,40.3,40.32,260216.0,34.134,34.151,34.134,34.151,260216.0
2018-09-11 15:30:00,40.32,40.32,40.3,40.32,266571.0,34.151,34.151,34.134,34.151,266571.0
2018-09-11 15:35:00,40.31,40.34,40.3,40.34,308454.0,34.1425,34.1679,34.134,34.1679,308454.0
2018-09-11 15:40:00,40.34,40.39,40.33,40.38,845785.0,34.1679,34.2103,34.1594,34.2018,845785.0
2018-09-11 15:45:00,40.38,40.38,40.34,40.35,706470.0,34.2018,34.2018,34.1679,34.1764,706470.0
2018-09-11 15:50:00,40.35,40.36,40.33,40.34,612361.0,34.1764,34.1849,34.1594,34.1679,612361.0
2018-09-11 15:55:00,40.34,40.41,40.33,40.41,1759608.0,34.1679,34.2272,34.1594,34.2272,1759608.0
2018-09-12 09:30:00,40.02,40.08,39.97,40.07,452691.0,33.8969,33.9477,33.8545,33.9392,452691.0
2018-09-12 09:35:00,40.08,40.09,40.01,40.06,497341.0,33.9477,33.9562,33.8884,33.9308,497341.0
2018-09-12 09:40:00,40.08,40.15,40.07,40.15,331274.0,33.9477,34.007,33.9392,34.007,331274.0
2018-09-12 09:45:00,40.15,40.18,40.11,40.12,681332.0,34.007,34.0324,33.9731,33.9816,681332.0
2018-09-12 09:50:00,40.12,40.17,40.1,40.12,388135.0,33.9816,34.0239,33.9646,33.9816,388135.0
2018-09-12 09:55:00,40.12,40.14,40.09,40.1,186354.0,33.9816,33.9985,33.9562,33.9646,186354.0
2018-09-12 10:00:00,40.1,40.23,40.1,40.21,401348.0,33.9646,34.0747,33.9646,34.0578,401348.0
2018-09-12 10:05:00,40.21,40.25,40.15,40.15,339041.0,34.0578,34.0917,34.007,34.007,339041.0
2018-09-12 10:10:00,40.15,40.15,40.09,40.11,425613.0,34.007,34.007,33.9562,33.9731,425613.0
2018-09-12 10:15:00,40.11,40.12,40.06,40.1,174304.0,33.9731,33.9816,33.9308,33.9646,174304.0
2018-09-12 10:20:00,40.09,40.1,40.03,40.04,427724.0,33.9562,33.9646,33.9053,33.9138,427724.0
2018-09-12 10:25:00,40.04,40.07,40.01,40.05,393649.0,33.9138,33.9392,33.8884,33.9223,393649.0
2018-09-12 10:30:00,40.05,40.07,39.98,39.98,162039.0,33.9223,33.9392,33.863,33.863,162039.0
2018-09-12 10:35:00,39.98,40.04,39.98,40.04,183000.0,33.863,33.9138,33.863,33.9138,183000.0
2018-09-12 10:40:00,40.04,40.07,40.0,40.04,1854555.0,33.9138,33.9392,33.8799,33.9138,1854555.0
2018-09-12 10:45:00,40.03,40.04,39.98,39.98,203942.0,33.9053,33.9138,33.863,33.863,203942.0
2018-09-12 10:50:00,39.98,40.04,39.98,40.03,272587.0,33.863,33.9138,33.863,33.9053,272587.0
2018-09-12 10:55:00,40.02,40.05,40.01,40.02,151128.0,33.8969,33.9223,33.8884,33.8969,151128.0
2018-09-12 11:00:00,40.02,40.1,40.0,40.07,190850.0,33.8969,33.9646,33.8799,33.9392,190850.0
2018-09-12 11:05:00,40.08,40.08,39.98,39.98,188821.0,33.9477,33.9477,33.863,33.863,188821.0
2018-09-12 11:10:00,39.98,40.41,39.97,40.39,3814424.0,33.863,34.2272,33.8545,34.2103,3814424.0
2018-09-12 11:15:00,40.39,40.66,40.39,40.61,3382168.0,34.2103,34.439,34.2103,34.3966,3382168.0
2018-09-12 11:20:00,40.61,40.88,40.6,40.82,2487133.0,34.3966,34.6253,34.3881,34.5745,2487133.0
2018-09-12 11:25:00,40.82,40.96,40.7,40.83,2037641.0,34.5745,34.693,34.4728,34.5829,2037641.0
2018-09-12 11:30:00,40.83,40.93,40.79,40.83,1743412.0,34.5829,34.6676,34.5491,34.5829,1743412.0
2018-09-12 11:35:00,40.83,40.85,40.65,40.66,1297294.0,34.5829,34.5999,34.4305,34.439,1297294.0
2018-09-12 11:40:00,40.67,40.78,40.62,40.67,2645256.0,34.4474,34.5406,34.4051,34.4474,2645256.0
2018-09-12 11:45:00,40.68,40.69,40.63,40.67,860320.0,34.4559,34.4644,34.4135,34.4474,860320.0
2018-09-12 11:50:00,40.67,40.68,40.51,40.52,1180099.0,34.4474,34.4559,34.3119,34.3204,1180099.0
2018-09-12 11:55:00,40.52,40.6,40.46,40.55,1001553.0,34.3204,34.3881,34.2696,34.3458,1001553.0
2018-09-12 12:00:00,40.54,40.67,40.51,40.64,877509.0,34.3373,34.4474,34.3119,34.422,877509.0
2018-09-12 12:05:00,40.64,40.77,40.63,40.66,700219.0,34.422,34.5321,34.4135,34.439,700219.0
2018-09-12 12:10:00,40.66,40.75,40.66,40.72,262600.0,34.439,34.5152,34.439,34.4898,262600.0
2018-09-12 12:15:00,40.72,40.77,40.71,40.77,221862.0,34.4898,34.5321,34.4813,34.5321,221862.0
2018-09-12 12:20:00,40.77,40.8,40.75,40.8,417102.0,34.5321,34.5575,34.5152,34.5575,417102.0
2018-09-12 12:25:00,40.8,40.84,40.76,40.84,536721.0,34.5575,34.5914,34.5237,34.5914,536721.0
2018-09-12 12:30:00,40.84,40.87,40.81,40.87,550831.0,34.5914,34.6168,34.566,34.6168,550831.0
2018-09-12 12:35:00,40.87,40.9,40.83,40.89,707069.0,34.6168,34.6422,34.5829,34.6338,707069.0
2018-09-12 12:40:00,40.89,40.94,40.88,40.93,317880.0,34.6338,34.6761,34.6253,34.6676,317880.0
2018-09-12 12:45:00,40.94,40.95,40.88,40.9,476000.0,34.6761,34.6846,34.6253,34.6422,476000.0
2018-09-12 12:50:00,40.9,40.92,40.88,40.89,473317.0,34.6422,34.6592,34.6253,34.6338,473317.0
2018-09-12 12:55:00,40.9,40.9,40.86,40.87,357890.0,34.6422,34.6422,34.6083,34.6168,357890.0
2018-09-12 13:00:00,40.87,40.9,40.86,40.9,226636.0,34.6168,34.6422,34.6083,34.6422,226636.0
2018-09-12 13:05:00,40.9,40.95,40.9,40.94,177798.0,34.6422,34.6846,34.6422,34.6761,177798.0
2018-09-12 13:10:00,40.94,40.96,40.94,40.96,222048.0,34.6761,34.693,34.6761,34.693,222048.0
2018-09-12 13:15:00,40.96,40.96,40.93,40.96,377773.0,34.693,34.693,34.6676,34.693,377773.0
2018-09-12 13:20:00,40.96,41.02,40.95,41.01,679268.0,34.693,34.7439,34.6846,34.7354,679268.0
2018-09-12 13:25:00,41.0,41.01,40.95,40.96,164268.0,34.7269,34.7354,34.6846,34.693,164268.0
2018-09-12 13:30:00,40.97,41.0,40.96,40.98,118992.0,34.7015,34.7269,34.693,34.71,118992.0
2018-09-12 13:35:00,40.98,41.0,40.97,41.0,151623.0,34.71,34.7269,34.7015,34.7269,151623.0
2018-09-12 13:40:00,41.0,41.02,40.95,40.95,169282.0,34.7269,34.7439,34.6846,34.6846,169282.0
2018-09-12 13:45:00,40.95,40.95,40.88,40.91,590634.0,34.6846,34.6846,34.6253,34.6507,590634.0
2018-09-12 13:50:00,40.91,40.92,40.88,40.91,577578.0,34.6507,34.6592,34.6253,34.6507,577578.0
2018-09-12 13:55:00,40.91,40.97,40.9,40.97,467542.0,34.6507,34.7015,34.6422,34.7015,467542.0
2018-09-12 14:00:00,40.97,41.01,40.94,40.98,302248.0,34.7015,34.7354,34.6761,34.71,302248.0
2018-09-12 14:05:00,40.98,40.98,40.89,40.91,780088.0,34.71,34.71,34.6338,34.6507,780088.0
2018-09-12 14:10:00,40.91,40.97,40.91,40.93,488858.0,34.6507,34.7015,34.6507,34.6676,488858.0
2018-09-12 14:15:00,40.92,40.94,40.89,40.92,334505.0,34.6592,34.6761,34.6338,34.6592,334505.0
2018-09-12 14:20:00,40.92,40.95,40.9,40.91,198984.0,34.6592,34.6846,34.6422,34.6507,198984.0
2018-09-12 14:25:00,40.91,40.93,40.9,40.92,78261.0,34.6507,34.6676,34.6422,34.6592,78261.0
2018-09-12 14:30:00,40.92,40.93,40.88,40.88,219662.0,34.6592,34.6676,34.6253,34.6253,219662.0
2018-09-12 14:35:00,40.88,40.92,40.88,40.92,151076.0,34.6253,34.6592,34.6253,34.6592,151076.0
2018-09-12 14:40:00,40.92,40.92,40.89,40.9,100807.0,34.6592,34.6592,34.6338,34.6422,100807.0
2018-09-12 14:45:00,40.9,40.9,40.82,40.86,316300.0,34.6422,34.6422,34.5745,34.6083,316300.0
2018-09-12 14:50:00,40.86,40.87,40.82,40.82,202865.0,34.6083,34.6168,34.5745,34.5745,202865.0
2018-09-12 14:55:00,40.82,40.83,40.82,40.83,93815.0,34.5745,34.5829,34.5745,34.5829,93815.0
2018-09-12 15:00:00,40.83,40.88,40.82,40.84,205254.0,34.5829,34.6253,34.5745,34.5914,205254.0
2018-09-12 15:05:00,40.84,40.87,40.78,40.86,1109277.0,34.5914,34.6168,34.5406,34.6083,1109277.0
2018-09-12 15:10:00,40.86,40.91,40.84,40.89,556586.0,34.6083,34.6507,34.5914,34.6338,556586.0
2018-09-12 15:15:00,40.89,40.91,40.87,40.91,449579.0,34.6338,34.6507,34.6168,34.6507,449579.0
2018-09-12 15:20:00,40.9,40.92,40.88,40.89,415697.0,34.6422,34.6592,34.6253,34.6338,415697.0
2018-09-12 15:25:00,40.89,40.94,40.89,40.92,698594.0,34.6338,34.6761,34.6338,34.6592,698594.0
2018-09-12 15:30:00,40.93,40.93,40.87,40.9,612723.0,34.6676,34.6676,34.6168,34.6422,612723.0
2018-09-12 15:35:00,40.91,40.91,40.82,40.84,498402.0,34.6507,34.6507,34.5745,34.5914,498402.0
2018-09-12 15:40:00,40.84,40.86,40.83,40.86,292826.0,34.5914,34.6083,34.5829,34.6083,292826.0
2018-09-12 15:45:00,40.85,40.86,40.77,40.78,806196.0,34.5999,34.6083,34.5321,34.5406,806196.0
2018-09-12 15:50:00,40.77,40.8,40.73,40.76,1191715.0,34.5321,34.5575,34.4982,34.5237,1191715.0
2018-09-12 15:55:00,40.76,40.77,40.7,40.74,3456991.0,34.5237,34.5321,34.4728,34.5067,3456991.0
2018-09-13 09:30:00,41.7,41.77,41.59,41.73,2343781.0,35.3198,35.3791,35.2267,35.3452,2343781.0
2018-09-13 09:35:00,41.73,41.82,41.72,41.81,2979414.0,35.3452,35.4215,35.3368,35.413,2979414.0
2018-09-13 09:40:00,41.82,41.9,41.81,41.89,1746512.0,35.4215,35.4892,35.413,35.4808,1746512.0
2018-09-13 09:45:00,41.89,41.91,41.82,41.87,1162619.0,35.4808,35.4977,35.4215,35.4638,1162619.0
2018-09-13 09:50:00,41.88,41.96,41.86,41.95,1019458.0,35.4723,35.54,35.4553,35.5316,1019458.0
2018-09-13 09:55:00,41.96,41.96,41.85,41.87,769528.0,35.54,35.54,35.4469,35.4638,769528.0
2018-09-13 10:00:00,41.88,41.9,41.82,41.85,530421.0,35.4723,35.4892,35.4215,35.4469,530421.0
2018-09-13 10:05:00,41.86,41.98,41.85,41.9,3087143.0,35.4553,35.557,35.4469,35.4892,3087143.0
2018-09-13 10:10:00,41.9,41.94,41.88,41.92,535912.0,35.4892,35.5231,35.4723,35.5062,535912.0
2018-09-13 10:15:00,41.92,41.96,41.58,41.7,6525644.0,35.5062,35.54,35.2182,35.3198,6525644.0
2018-09-13 10:20:00,41.69,41.79,41.56,41.68,1942639.0,35.3114,35.3961,35.2012,35.3029,1942639.0
2018-09-13 10:25:00,41.69,41.74,41.61,41.64,764463.0,35.3114,35.3537,35.2436,35.269,764463.0
2018-09-13 10:30:00,41.64,41.73,41.59,41.68,1167922.0,35.269,35.3452,35.2267,35.3029,1167922.0
2018-09-13 10:35:00,41.68,41.68,41.47,41.54,1887849.0,35.3029,35.3029,35.125,35.1843,1887849.0
2018-09-13 10:40:00,41.54,41.57,41.44,41.55,1106227.0,35.1843,35.2097,35.0996,35.1928,1106227.0
2018-09-13 10:45:00,41.55,41.64,41.54,41.61,770625.0,35.1928,35.269,35.1843,35.2436,770625.0
2018-09-13 10:50:00,41.61,41.65,41.54,41.63,653459.0,35.2436,35.2775,35.1843,35.2605,653459.0
2018-09-13 10:55:00,41.63,41.66,41.57,41.64,564523.0,35.2605,35.2859,35.2097,35.269,564523.0
2018-09-13 11:00:00,41.64,41.64,41.53,41.55,282769.0,35.269,35.269,35.1758,35.1928,282769.0
2018-09-13 11:05:00,41.55,41.72,41.55,41.71,639189.0,35.1928,35.3368,35.1928,35.3283,639189.0
2018-09-13 11:10:00,41.71,41.74,41.69,41.7,354820.0,35.3283,35.3537,35.3114,35.3198,354820.0
2018-09-13 11:15:00,41.7,41.7,41.6,41.6,307281.0,35.3198,35.3198,35.2351,35.2351,307281.0
2018-09-13 11:20:00,41.59,41.62,41.53,41.57,430712.0,35.2267,35.2521,35.1758,35.2097,430712.0
2018-09-13 11:25:00,41.57,41.58,41.5,41.52,307651.0,35.2097,35.2182,35.1504,35.1674,307651.0
2018-09-13 11:30:00,41.51,41.52,41.42,41.46,498240.0,35.1589,35.1674,35.0827,35.1165,498240.0
2018-09-13 11:35:00,41.46,41.5,41.44,41.5,411422.0,35.1165,35.1504,35.0996,35.1504,411422.0
2018-09-13 11:40:00,41.5,41.5,41.46,41.47,224288.0,35.1504,35.1504,35.1165,35.125,224288.0
2018-09-13 11:45:00,41.47,41.53,41.44,41.51,293717.0,35.125,35.1758,35.0996,35.1589,293717.0
2018-09-13 11:50:00,41.51,41.56,41.5,41.55,195223.0,35.1589,35.2012,35.1504,35.1928,195223.0
2018-09-13 11:55:00,41.55,41.6,41.54,41.59,169474.0,35.1928,35.2351,35.1843,35.2267,169474.0
2018-09-13 12:00:00,41.6,41.65,41.59,41.62,211730.0,35.2351,35.2775,35.2267,35.2521,211730.0
2018-09-13 12:05:00,41.62,41.64,41.58,41.6,165918.0,35.2521,35.269,35.2182,35.2351,165918.0
2018-09-13 12:10:00,41.6,41.61,41.58,41.58,100040.0,35.2351,35.2436,35.2182,35.2182,100040.0
2018-09-13 12:15:00,41.58,41.65,41.58,41.63,177321.0,35.2182,35.2775,35.2182,35.2605,177321.0
2018-09-13 12:20:00,41.63,41.69,41.63,41.67,326491.0,35.2605,35.3114,35.2605,35.2944,326491.0
2018-09-13 12:25:00,41.67,41.68,41.64,41.66,180487.0,35.2944,35.3029,35.269,35.2859,180487.0
2018-09-13 12:30:00,41.66,41.67,41.63,41.66,302114.0,35.2859,35.2944,35.2605,35.2859,302114.0
2018-09-13 12:35:00,41.65,41.71,41.65,41.71,202201.0,35.2775,35.3283,35.2775,35.3283,202201.0
2018-09-13 12:40:00,41.71,41.71,41.67,41.67,161016.0,35.3283,35.3283,35.2944,35.2944,161016.0
2018-09-13 12:45:00,41.68,41.68,41.64,41.67,115530.0,35.3029,35.3029,35.269,35.2944,115530.0
2018-09-13 12:50:00,41.66,41.69,41.65,41.68,171046.0,35.2859,35.3114,35.2775,35.3029,171046.0
2018-09-13 12:55:00,41.68,41.72,41.67,41.72,155995.0,35.3029,35.3368,35.2944,35.3368,155995.0
2018-09-13 13:00:00,41.72,41.74,41.71,41.73,224963.0,35.3368,35.3537,35.3283,35.3452,224963.0
2018-09-13 13:05:00,41.73,41.74,41.71,41.71,149906.0,35.3452,35.3537,35.3283,35.3283,149906.0
2018-09-13 13:10:00,41.71,41.72,41.69,41.72,174125.0,35.3283,35.3368,35.3114,35.3368,174125.0
2018-09-13 13:15:00,41.72,41.73,41.71,41.72,195820.0,35.3368,35.3452,35.3283,35.3368,195820.0
2018-09-13 13:20:00,41.72,41.73,41.7,41.73,90433.0,35.3368,35.3452,35.3198,35.3452,90433.0
2018-09-13 13:25:00,41.73,41.75,41.71,41.72,180945.0,35.3452,35.3622,35.3283,35.3368,180945.0
2018-09-13 13:30:00,41.72,41.78,41.72,41.75,452367.0,35.3368,35.3876,35.3368,35.3622,452367.0
2018-09-13 13:35:00,41.76,41.77,41.73,41.75,134577.0,35.3706,35.3791,35.3452,35.3622,134577.0
2018-09-13 13:40:00,41.75,41.77,41.75,41.76,73105.0,35.3622,35.3791,35.3622,35.3706,73105.0
2018-09-13 13:45:00,41.75,41.77,41.74,41.76,263152.0,35.3622,35.3791,35.3537,35.3706,263152.0
2018-09-13 13:50:00,41.76,41.78,41.75,41.76,196079.0,35.3706,35.3876,35.3622,35.3706,196079.0
2018-09-13 13:55:00,41.76,41.79,41.75,41.78,80401.0,35.3706,35.3961,35.3622,35.3876,80401.0
2018-09-13 14:00:00,41.77,41.82,41.77,41.82,427736.0,35.3791,35.4215,35.3791,35.4215,427736.0
2018-09-13 14:05:00,41.81,41.84,41.79,41.83,410620.0,35.413,35.4384,35.3961,35.4299,410620.0
2018-09-13 14:10:00,41.84,41.84,41.78,41.79,260078.0,35.4384,35.4384,35.3876,35.3961,260078.0
2018-09-13 14:15:00,41.79,41.8,41.75,41.76,125566.0,35.3961,35.4045,35.3622,35.3706,125566.0
2018-09-13 14:20:00,41.76,41.76,41.73,41.76,340770.0,35.3706,35.3706,35.3452,35.3706,340770.0
2018-09-13 14:25:00,41.76,41.79,41.73,41.74,264161.0,35.3706,35.3961,35.3452,35.3537,264161.0
2018-09-13 14:30:00,41.73,41.76,41.72,41.74,123337.0,35.3452,35.3706,35.3368,35.3537,123337.0
2018-09-13 14:35:00,41.74,41.78,41.74,41.77,118342.0,35.3537,35.3876,35.3537,35.3791,118342.0
2018-09-13 14:40:00,41.77,41.8,41.77,41.78,96879.0,35.3791,35.4045,35.3791,35.3876,96879.0
2018-09-13 14:45:00,41.77,41.78,41.75,41.77,83192.0,35.3791,35.3876,35.3622,35.3791,83192.0
2018-09-13 14:50:00,41.77,41.77,41.74,41.77,82852.0,35.3791,35.3791,35.3537,35.3791,82852.0
2018-09-13 14:55:00,41.77,41.79,41.77,41.78,129804.0,35.3791,35.3961,35.3791,35.3876,129804.0
2018-09-13 15:00:00,41.77,41.78,41.73,41.75,220335.0,35.3791,35.3876,35.3452,35.3622,220335.0
2018-09-13 15:05:00,41.74,41.75,41.72,41.73,123321.0,35.3537,35.3622,35.3368,35.3452,123321.0
2018-09-13 15:10:00,41.73,41.76,41.71,41.73,180345.0,35.3452,35.3706,35.3283,35.3452,180345.0
2018-09-13 15:15:00,41.72,41.73,41.7,41.71,107444.0,35.3368,35.3452,35.3198,35.3283,107444.0
2018-09-13 15:20:00,41.71,41.72,41.69,41.69,195047.0,35.3283,35.3368,35.3114,35.3114,195047.0
2018-09-13 15:25:00,41.7,41.72,41.69,41.71,232658.0,35.3198,35.3368,35.3114,35.3283,232658.0
2018-09-13 15:30:00,41.71,41.71,41.66,41.67,315509.0,35.3283,35.3283,35.2859,35.2944,315509.0
2018-09-13 15:35:00,41.67,41.68,41.64,41.64,363964.0,35.2944,35.3029,35.269,35.269,363964.0
2018-09-13 15:40:00,41.65,41.65,41.61,41.62,388548.0,35.2775,35.2775,35.2436,35.2521,388548.0
2018-09-13 15:45:00,41.62,41.64,41.59,41.62,622672.0,35.2521,35.269,35.2267,35.2521,622672.0
2018-09-13 15:50:00,41.62,41.64,41.6,41.61,1107150.0,35.2521,35.269,35.2351,35.2436,1107150.0
2018-09-13 15:55:00,41.61,41.7,41.6,41.67,2508717.0,35.2436,35.3198,35.2351,35.2944,2508717.0
2018-09-14 09:30:00,41.54,41.61,41.51,41.59,418657.0,35.1843,35.2436,35.1589,35.2267,418657.0
2018-09-14 09:35:00,41.59,41.65,41.58,41.62,521113.0,35.2267,35.2775,35.2182,35.2521,521113.0
2018-09-14 09:40:00,41.62,41.66,41.61,41.63,258445.0,35.2521,35.2859,35.2436,35.2605,258445.0
2018-09-14 09:45:00,41.63,41.65,41.55,41.55,338783.0,35.2605,35.2775,35.1928,35.1928,338783.0
2018-09-14 09:50:00,41.55,41.57,41.5,41.52,294485.0,35.1928,35.2097,35.1504,35.1674,294485.0
2018-09-14 09:55:00,41.53,41.55,41.47,41.52,488344.0,35.1758,35.1928,35.125,35.1674,488344.0
2018-09-14 10:00:00,41.52,41.52,41.45,41.46,243211.0,35.1674,35.1674,35.1081,35.1165,243211.0
2018-09-14 10:05:00,41.47,41.47,41.38,41.39,366126.0,35.125,35.125,35.0488,35.0573,366126.0
2018-09-14 10:10:00,41.39,41.44,41.37,41.39,269891.0,35.0573,35.0996,35.0403,35.0573,269891.0
2018-09-14 10:15:00,41.39,41.46,41.39,41.42,328459.0,35.0573,35.1165,35.0573,35.0827,328459.0
2018-09-14 10:20:00,41.42,41.44,41.4,41.43,220977.0,35.0827,35.0996,35.0657,35.0911,220977.0
2018-09-14 10:25:00,41.43,41.45,41.4,41.43,197325.0,35.0911,35.1081,35.0657,35.0911,197325.0
2018-09-14 10:30:00,41.43,41.51,41.43,41.5,176043.0,35.0911,35.1589,35.0911,35.1504,176043.0
2018-09-14 10:35:00,41.5,41.51,41.46,41.47,600970.0,35.1504,35.1589,35.1165,35.125,600970.0
2018-09-14 10:40:00,41.47,41.5,41.41,41.49,728769.0,35.125,35.1504,35.0742,35.142,728769.0
2018-09-14 10:45:00,41.49,41.53,41.48,41.52,245851.0,35.142,35.1758,35.1335,35.1674,245851.0
2018-09-14 10:50:00,41.52,41.56,41.5,41.55,103047.0,35.1674,35.2012,35.1504,35.1928,103047.0
2018-09-14 10:55:00,41.55,41.58,41.54,41.55,72180.0,35.1928,35.2182,35.1843,35.1928,72180.0
2018-09-14 11:00:00,41.55,41.6,41.52,41.59,137769.0,35.1928,35.2351,35.1674,35.2267,137769.0
2018-09-14 11:05:00,41.58,41.62,41.57,41.58,132086.0,35.2182,35.2521,35.2097,35.2182,132086.0
2018-09-14 11:10:00,41.58,41.6,41.53,41.57,105298.0,35.2182,35.2351,35.1758,35.2097,105298.0
2018-09-14 11:15:00,41.58,41.61,41.57,41.6,91353.0,35.2182,35.2436,35.2097,35.2351,91353.0
2018-09-14 11:20:00,41.61,41.64,41.58,41.63,375224.0,35.2436,35.269,35.2182,35.2605,375224.0
2018-09-14 11:25:00,41.62,41.64,41.6,41.61,94353.0,35.2521,35.269,35.2351,35.2436,94353.0
2018-09-14 11:30:00,41.62,41.63,41.58,41.59,112289.0,35.2521,35.2605,35.2182,35.2267,112289.0
2018-09-14 11:35:00,41.59,41.62,41.56,41.6,111476.0,35.2267,35.2521,35.2012,35.2351,111476.0
2018-09-14 11:40:00,41.6,41.62,41.57,41.62,65584.0,35.2351,35.2521,35.2097,35.2521,65584.0
2018-09-14 11:45:00,41.62,41.64,41.61,41.63,30298.0,35.2521,35.269,35.2436,35.2605,30298.0
2018-09-14 11:50:00,41.62,41.64,41.6,41.61,127724.0,35.2521,35.269,35.2351,35.2436,127724.0
2018-09-14 11:55:00,41.6,41.61,41.57,41.57,74736.0,35.2351,35.2436,35.2097,35.2097,74736.0
2018-09-14 12:00:00,41.58,41.58,41.12,41.24,6015000.0,35.2182,35.2182,34.8286,34.9302,6015000.0
2018-09-14 12:05:00,41.23,41.29,41.08,41.27,2080800.0,34.9217,34.9726,34.7947,34.9556,2080800.0
2018-09-14 12:10:00,41.27,41.33,41.18,41.3,1076776.0,34.9556,35.0064,34.8794,34.981,1076776.0
2018-09-14 12:15:00,41.3,41.35,41.25,41.27,736665.0,34.981,35.0234,34.9387,34.9556,736665.0
2018-09-14 12:20:00,41.27,41.3,41.09,41.15,1641368.0,34.9556,34.981,34.8032,34.854,1641368.0
2018-09-14 12:25:00,41.15,41.26,41.12,41.2,1635138.0,34.854,34.9471,34.8286,34.8963,1635138.0
2018-09-14 12:30:00,41.2,41.25,41.12,41.15,653483.0,34.8963,34.9387,34.8286,34.854,653483.0
2018-09-14 12:35:00,41.16,41.18,41.1,41.17,528197.0,34.8624,34.8794,34.8116,34.8709,528197.0
2018-09-14 12:40:00,41.16,41.21,41.15,41.18,356731.0,34.8624,34.9048,34.854,34.8794,356731.0
2018-09-14 12:45:00,41.18,41.21,41.15,41.21,214717.0,34.8794,34.9048,34.854,34.9048,214717.0
2018-09-14 12:50:00,41.2,41.21,41.14,41.16,358999.0,34.8963,34.9048,34.8455,34.8624,358999.0
2018-09-14 12:55:00,41.16,41.18,41.1,41.12,456115.0,34.8624,34.8794,34.8116,34.8286,456115.0
2018-09-14 13:00:00,41.12,41.13,41.07,41.09,441269.0,34.8286,34.837,34.7862,34.8032,441269.0
2018-09-14 13:05:00,41.09,41.11,41.03,41.05,239049.0,34.8032,34.8201,34.7523,34.7693,239049.0
2018-09-14 13:10:00,41.05,41.12,41.02,41.11,648346.0,34.7693,34.8286,34.7439,34.8201,648346.0
2018-09-14 13:15:00,41.11,41.2,41.1,41.2,1377336.0,34.8201,34.8963,34.8116,34.8963,1377336.0
2018-09-14 13:20:00,41.2,41.26,41.18,41.23,979713.0,34.8963,34.9471,34.8794,34.9217,979713.0
2018-09-14 13:25:00,41.24,41.29,41.24,41.27,825043.0,34.9302,34.9726,34.9302,34.9556,825043.0
2018-09-14 13:30:00,41.27,41.31,41.27,41.29,428199.0,34.9556,34.9895,34.9556,34.9726,428199.0
2018-09-14 13:35:00,41.3,41.32,41.25,41.26,321682.0,34.981,34.998,34.9387,34.9471,321682.0
2018-09-14 13:40:00,41.25,41.27,41.22,41.23,647678.0,34.9387,34.9556,34.9133,34.9217,647678.0
2018-09-14 13:45:00,41.23,41.25,41.17,41.23,1000097.0,34.9217,34.9387,34.8709,34.9217,1000097.0
2018-09-14 13:50:00,41.23,41.31,41.23,41.3,291904.0,34.9217,34.9895,34.9217,34.981,291904.0
2018-09-14 13:55:00,41.3,41.33,41.29,41.32,43484.0,34.981,35.0064,34.9726,34.998,43484.0
2018-09-14 14:00:00,41.32,41.33,41.29,41.29,127568.0,34.998,35.0064,34.9726,34.9726,127568.0
2018-09-14 14:05:00,41.29,41.29,41.25,41.29,155062.0,34.9726,34.9726,34.9387,34.9726,155062.0
2018-09-14 14:10:00,41.29,41.3,41.27,41.28,102241.0,34.9726,34.981,34.9556,34.9641,102241.0
2018-09-14 14:15:00,41.29,41.3,41.27,41.29,63311.0,34.9726,34.981,34.9556,34.9726,63311.0
2018-09-14 14:20:00,41.29,41.33,41.28,41.33,211472.0,34.9726,35.0064,34.9641,35.0064,211472.0
2018-09-14 14:25:00,41.33,41.33,41.26,41.29,165313.0,35.0064,35.0064,34.9471,34.9726,165313.0
2018-09-14 14:30:00,41.29,41.32,41.28,41.32,66612.0,34.9726,34.998,34.9641,34.998,66612.0
2018-09-14 14:35:00,41.32,41.35,41.3,41.32,251538.0,34.998,35.0234,34.981,34.998,251538.0
2018-09-14 14:40:00,41.32,41.34,41.31,41.33,70937.0,34.998,35.0149,34.9895,35.0064,70937.0
2018-09-14 14:45:00,41.33,41.36,41.31,41.36,54714.0,35.0064,35.0318,34.9895,35.0318,54714.0
2018-09-14 14:50:00,41.36,41.36,41.33,41.34,92894.0,35.0318,35.0318,35.0064,35.0149,92894.0
2018-09-14 14:55:00,41.34,41.37,41.34,41.36,70618.0,35.0149,35.0403,35.0149,35.0318,70618.0
2018-09-14 15:00:00,41.36,41.37,41.34,41.35,90369.0,35.0318,35.0403,35.0149,35.0234,90369.0
2018-09-14 15:05:00,41.35,41.38,41.34,41.38,49939.0,35.0234,35.0488,35.0149,35.0488,49939.0
2018-09-14 15:10:00,41.38,41.43,41.31,41.34,971700.0,35.0488,35.0911,34.9895,35.0149,971700.0
2018-09-14 15:15:00,41.34,41.37,41.34,41.36,83119.0,35.0149,35.0403,35.0149,35.0318,83119.0
2018-09-14 15:20:00,41.36,41.36,41.3,41.3,291317.0,35.0318,35.0318,34.981,34.981,291317.0
2018-09-14 15:25:00,41.3,41.31,41.24,41.28,667836.0,34.981,34.9895,34.9302,34.9641,667836.0
2018-09-14 15:30:00,41.28,41.34,41.28,41.33,177125.0,34.9641,35.0149,34.9641,35.0064,177125.0
2018-09-14 15:35:00,41.32,41.35,41.3,41.35,200985.0,34.998,35.0234,34.981,35.0234,200985.0
2018-09-14 15:40:00,41.35,41.38,41.33,41.36,280594.0,35.0234,35.0488,35.0064,35.0318,280594.0
2018-09-14 15:45:00,41.37,41.37,41.32,41.34,442795.0,35.0403,35.0403,34.998,35.0149,442795.0
2018-09-14 15:50:00,41.34,41.36,41.3,41.3,457165.0,35.0149,35.0318,34.981,34.981,457165.0
2018-09-14 15:55:00,41.3,41.31,41.21,41.24,2161140.0,34.981,34.9895,34.9048,34.9302,2161140.0
2018-09-17 09:30:00,41.08,41.18,41.03,41.16,2082409.0,34.7947,34.8794,34.7523,34.8624,2082409.0
2018-09-17 09:35:00,41.16,41.19,41.14,41.15,221381.0,34.8624,34.8879,34.8455,34.854,221381.0
2018-09-17 09:40:00,41.15,41.17,41.08,41.1,388837.0,34.854,34.8709,34.7947,34.8116,388837.0
2018-09-17 09:45:00,41.11,41.15,41.1,41.11,256558.0,34.8201,34.854,34.8116,34.8201,256558.0
2018-09-17 09:50:00,41.11,41.16,41.1,41.13,297764.0,34.8201,34.8624,34.8116,34.837,297764.0
2018-09-17 09:55:00,41.14,41.22,41.14,41.22,375206.0,34.8455,34.9133,34.8455,34.9133,375206.0
2018-09-17 10:00:00,41.22,41.25,41.19,41.21,694512.0,34.9133,34.9387,34.8879,34.9048,694512.0
2018-09-17 10:05:00,41.21,41.24,41.19,41.24,363817.0,34.9048,34.9302,34.8879,34.9302,363817.0
2018-09-17 10:10:00,41.25,41.31,41.24,41.29,519200.0,34.9387,34.9895,34.9302,34.9726,519200.0
2018-09-17 10:15:00,41.29,41.3,41.21,41.22,449652.0,34.9726,34.981,34.9048,34.9133,449652.0
2018-09-17 10:20:00,41.22,41.26,41.21,41.23,463443.0,34.9133,34.9471,34.9048,34.9217,463443.0
2018-09-17 10:25:00,41.24,41.27,41.23,41.26,170031.0,34.9302,34.9556,34.9217,34.9471,170031.0
2018-09-17 10:30:00,41.25,41.25,41.2,41.22,199713.0,34.9387,34.9387,34.8963,34.9133,199713.0
2018-09-17 10:35:00,41.22,41.25,41.2,41.25,360063.0,34.9133,34.9387,34.8963,34.9387,360063.0
2018-09-17 10:40:00,41.25,41.32,41.23,41.3,1675989.0,34.9387,34.998,34.9217,34.981,1675989.0
2018-09-17 10:45:00,41.3,41.35,41.25,41.27,924772.0,34.981,35.0234,34.9387,34.9556,924772.0
2018-09-17 10:50:00,41.27,41.28,41.17,41.18,716961.0,34.9556,34.9641,34.8709,34.8794,716961.0
2018-09-17 10:55:00,41.18,41.2,41.17,41.18,136494.0,34.8794,34.8963,34.8709,34.8794,136494.0
2018-09-17 11:00:00,41.17,41.23,41.16,41.22,156661.0,34.8709,34.9217,34.8624,34.9133,156661.0
2018-09-17 11:05:00,41.22,41.24,41.21,41.23,101237.0,34.9133,34.9302,34.9048,34.9217,101237.0
2018-09-17 11:10:00,41.24,41.27,41.23,41.26,96411.0,34.9302,34.9556,34.9217,34.9471,96411.0
2018-09-17 11:15:00,41.27,41.29,41.24,41.24,148566.0,34.9556,34.9726,34.9302,34.9302,148566.0
2018-09-17 11:20:00,41.24,41.33,41.21,41.33,891230.0,34.9302,35.0064,34.9048,35.0064,891230.0
2018-09-17 11:25:00,41.32,41.34,41.29,41.32,2182115.0,34.998,35.0149,34.9726,34.998,2182115.0
2018-09-17 11:30:00,41.32,41.33,41.29,41.32,323610.0,34.998,35.0064,34.9726,34.998,323610.0
2018-09-17 11:35:00,41.32,41.34,41.3,41.31,115310.0,34.998,35.0149,34.981,34.9895,115310.0
2018-09-17 11:40:00,41.31,41.33,41.3,41.31,100040.0,34.9895,35.0064,34.981,34.9895,100040.0
2018-09-17 11:45:00,41.31,41.31,41.27,41.28,146459.0,34.9895,34.9895,34.9556,34.9641,146459.0
2018-09-17 11:50:00,41.29,41.31,41.28,41.29,78815.0,34.9726,34.9895,34.9641,34.9726,78815.0
2018-09-17 11:55:00,41.29,41.31,41.28,41.28,55605.0,34.9726,34.9895,34.9641,34.9641,55605.0
2018-09-17 12:00:00,41.29,41.3,41.27,41.28,51589.0,34.9726,34.981,34.9556,34.9641,51589.0
2018-09-17 12:05:00,41.28,41.29,41.26,41.27,40906.0,34.9641,34.9726,34.9471,34.9556,40906.0
2018-09-17 12:10:00,41.27,41.3,41.26,41.28,51695.0,34.9556,34.981,34.9471,34.9641,51695.0
2018-09-17 12:15:00,41.28,41.32,41.28,41.32,63907.0,34.9641,34.998,34.9641,34.998,63907.0
2018-09-17 12:20:00,41.32,41.33,41.29,41.33,118796.0,34.998,35.0064,34.9726,35.0064,118796.0
2018-09-17 12:25:00,41.32,41.33,41.3,41.3,72854.0,34.998,35.0064,34.981,34.981,72854.0
2018-09-17 12:30:00,41.3,41.32,41.27,41.27,50824.0,34.981,34.998,34.9556,34.9556,50824.0
2018-09-17 12:35:00,41.28,41.29,41.27,41.27,119559.0,34.9641,34.9726,34.9556,34.9556,119559.0
2018-09-17 12:40:00,41.27,41.28,41.27,41.28,71593.0,34.9556,34.9641,34.9556,34.9641,71593.0
2018-09-17 12:45:00,41.28,41.32,41.27,41.31,164304.0,34.9641,34.998,34.9556,34.9895,164304.0
2018-09-17 12:50:00,41.32,41.33,41.18,41.19,626814.0,34.998,35.0064,34.8794,34.8879,626814.0
2018-09-17 12:55:00,41.19,41.25,41.16,41.23,648455.0,34.8879,34.9387,34.8624,34.9217,648455.0
2018-09-17 13:00:00,41.23,41.25,41.19,41.2,117450.0,34.9217,34.9387,34.8879,34.8963,117450.0
2018-09-17 13:05:00,41.2,41.25,41.2,41.25,61523.0,34.8963,34.9387,34.8963,34.9387,61523.0
2018-09-17 13:10:00,41.24,41.25,41.19,41.2,65062.0,34.9302,34.9387,34.8879,34.8963,65062.0
2018-09-17 13:15:00,41.19,41.22,41.18,41.21,134847.0,34.8879,34.9133,34.8794,34.9048,134847.0
2018-09-17 13:20:00,41.21,41.22,41.17,41.19,71476.0,34.9048,34.9133,34.8709,34.8879,71476.0
2018-09-17 13:25:00,41.19,41.22,41.18,41.21,32434.0,34.8879,34.9133,34.8794,34.9048,32434.0
2018-09-17 13:30:00,41.2,41.21,41.14,41.15,197625.0,34.8963,34.9048,34.8455,34.854,197625.0
2018-09-17 13:35:00,41.15,41.18,41.15,41.17,59632.0,34.854,34.8794,34.854,34.8709,59632.0
2018-09-17 13:40:00,41.17,41.19,41.16,41.18,113592.0,34.8709,34.8879,34.8624,34.8794,113592.0
2018-09-17 13:45:00,41.18,41.22,41.16,41.18,296708.0,34.8794,34.9133,34.8624,34.8794,296708.0
2018-09-17 13:50:00,41.18,41.22,41.17,41.21,104651.0,34.8794,34.9133,34.8709,34.9048,104651.0
2018-09-17 13:55:00,41.22,41.26,41.2,41.23,237875.0,34.9133,34.9471,34.8963,34.9217,237875.0
2018-09-17 14:00:00,41.23,41.28,41.21,41.25,263455.0,34.9217,34.9641,34.9048,34.9387,263455.0
2018-09-17 14:05:00,41.25,41.28,41.25,41.27,50375.0,34.9387,34.9641,34.9387,34.9556,50375.0
2018-09-17 14:10:00,41.27,41.28,41.25,41.27,79031.0,34.9556,34.9641,34.9387,34.9556,79031.0
2018-09-17 14:15:00,41.26,41.29,41.26,41.28,100324.0,34.9471,34.9726,34.9471,34.9641,100324.0
2018-09-17 14:20:00,41.29,41.3,41.27,41.27,136502.0,34.9726,34.981,34.9556,34.9556,136502.0
2018-09-17 14:25:00,41.28,41.3,41.26,41.27,80600.0,34.9641,34.981,34.9471,34.9556,80600.0
2018-09-17 14:30:00,41.26,41.26,41.24,41.25,44750.0,34.9471,34.9471,34.9302,34.9387,44750.0
2018-09-17 14:35:00,41.26,41.27,41.25,41.25,56609.0,34.9471,34.9556,34.9387,34.9387,56609.0
2018-09-17 14:40:00,41.25,41.26,41.21,41.22,120251.0,34.9387,34.9471,34.9048,34.9133,120251.0
2018-09-17 14:45:00,41.22,41.24,41.21,41.23,105560.0,34.9133,34.9302,34.9048,34.9217,105560.0
2018-09-17 14:50:00,41.23,41.24,41.22,41.23,123652.0,34.9217,34.9302,34.9133,34.9217,123652.0
2018-09-17 14:55:00,41.23,41.24,41.1,41.15,1606753.0,34.9217,34.9302,34.8116,34.854,1606753.0
2018-09-17 15:00:00,41.14,41.2,41.13,41.18,416475.0,34.8455,34.8963,34.837,34.8794,416475.0
2018-09-17 15:05:00,41.18,41.23,41.12,41.14,1166514.0,34.8794,34.9217,34.8286,34.8455,1166514.0
2018-09-17 15:10:00,41.14,41.17,41.11,41.13,401919.0,34.8455,34.8709,34.8201,34.837,401919.0
2018-09-17 15:15:00,41.13,41.15,41.09,41.1,274217.0,34.837,34.854,34.8032,34.8116,274217.0
2018-09-17 15:20:00,41.1,41.1,41.05,41.08,273317.0,34.8116,34.8116,34.7693,34.7947,273317.0
2018-09-17 15:25:00,41.07,41.09,41.06,41.08,201728.0,34.7862,34.8032,34.7777,34.7947,201728.0
2018-09-17 15:30:00,41.08,41.11,41.06,41.08,373560.0,34.7947,34.8201,34.7777,34.7947,373560.0
2018-09-17 15:35:00,41.08,41.1,41.06,41.06,282858.0,34.7947,34.8116,34.7777,34.7777,282858.0
2018-09-17 15:40:00,41.06,41.09,41.02,41.08,325354.0,34.7777,34.8032,34.7439,34.7947,325354.0
2018-09-17 15:45:00,41.09,41.13,41.08,41.09,444710.0,34.8032,34.837,34.7947,34.8032,444710.0
2018-09-17 15:50:00,41.09,41.09,41.02,41.02,529689.0,34.8032,34.8032,34.7439,34.7439,529689.0
2018-09-17 15:55:00,41.02,41.1,40.99,41.09,1913196.0,34.7439,34.8116,34.7185,34.8032,1913196.0
2018-09-18 09:30:00,41.46,41.66,41.46,41.66,498181.0,35.1165,35.2859,35.1165,35.2859,498181.0
2018-09-18 09:35:00,41.65,41.69,41.63,41.65,784174.0,35.2775,35.3114,35.2605,35.2775,784174.0
2018-09-18 09:40:00,41.65,41.67,41.61,41.63,472508.0,35.2775,35.2944,35.2436,35.2605,472508.0
2018-09-18 09:45:00,41.63,41.66,41.62,41.65,392593.0,35.2605,35.2859,35.2521,35.2775,392593.0
2018-09-18 09:50:00,41.65,41.65,41.59,41.6,483005.0,35.2775,35.2775,35.2267,35.2351,483005.0
2018-09-18 09:55:00,41.59,41.67,41.59,41.6,326452.0,35.2267,35.2944,35.2267,35.2351,326452.0
2018-09-18 10:00:00,41.61,41.62,41.53,41.55,337664.0,35.2436,35.2521,35.1758,35.1928,337664.0
2018-09-18 10:05:00,41.55,41.58,41.52,41.54,215899.0,35.1928,35.2182,35.1674,35.1843,215899.0
2018-09-18 10:10:00,41.55,41.61,41.52,41.59,214828.0,35.1928,35.2436,35.1674,35.2267,214828.0
2018-09-18 10:15:00,41.6,41.63,41.59,41.62,223140.0,35.2351,35.2605,35.2267,35.2521,223140.0
2018-09-18 10:20:00,41.62,41.66,41.61,41.65,247261.0,35.2521,35.2859,35.2436,35.2775,247261.0
2018-09-18 10:25:00,41.65,41.65,41.6,41.64,154328.0,35.2775,35.2775,35.2351,35.269,154328.0
2018-09-18 10:30:00,41.64,41.66,41.62,41.64,391071.0,35.269,35.2859,35.2521,35.269,391071.0
2018-09-18 10:35:00,41.64,41.68,41.63,41.66,129930.0,35.269,35.3029,35.2605,35.2859,129930.0
2018-09-18 10:40:00,41.66,41.7,41.64,41.68,169432.0,35.2859,35.3198,35.269,35.3029,169432.0
2018-09-18 10:45:00,41.68,41.71,41.66,41.68,123702.0,35.3029,35.3283,35.2859,35.3029,123702.0
2018-09-18 10:50:00,41.68,41.73,41.67,41.7,141136.0,35.3029,35.3452,35.2944,35.3198,141136.0
2018-09-18 10:55:00,41.7,41.76,41.7,41.75,136753.0,35.3198,35.3706,35.3198,35.3622,136753.0
2018-09-18 11:00:00,41.76,41.81,41.75,41.76,491206.0,35.3706,35.413,35.3622,35.3706,491206.0
2018-09-18 11:05:00,41.76,41.81,41.75,41.79,276460.0,35.3706,35.413,35.3622,35.3961,276460.0
2018-09-18 11:10:00,41.79,41.83,41.77,41.83,199918.0,35.3961,35.4299,35.3791,35.4299,199918.0
2018-09-18 11:15:00,41.83,41.85,41.81,41.84,193753.0,35.4299,35.4469,35.413,35.4384,193753.0
2018-09-18 11:20:00,41.85,41.88,41.83,41.86,351630.0,35.4469,35.4723,35.4299,35.4553,351630.0
2018-09-18 11:25:00,41.87,41.9,41.83,41.89,321609.0,35.4638,35.4892,35.4299,35.4808,321609.0
2018-09-18 11:30:00,41.89,41.9,41.83,41.84,632948.0,35.4808,35.4892,35.4299,35.4384,632948.0
2018-09-18 11:35:00,41.83,41.84,41.8,41.8,1034148.0,35.4299,35.4384,35.4045,35.4045,1034148.0
2018-09-18 11:40:00,41.8,41.82,41.8,41.81,390775.0,35.4045,35.4215,35.4045,35.413,390775.0
2018-09-18 11:45:00,41.81,41.82,41.79,41.8,158226.0,35.413,35.4215,35.3961,35.4045,158226.0
2018-09-18 11:50:00,41.8,41.82,41.79,41.8,171906.0,35.4045,35.4215,35.3961,35.4045,171906.0
2018-09-18 11:55:00,41.8,41.88,41.8,41.84,316140.0,35.4045,35.4723,35.4045,35.4384,316140.0
2018-09-18 12:00:00,41.85,41.87,41.84,41.86,420623.0,35.4469,35.4638,35.4384,35.4553,420623.0
2018-09-18 12:05:00,41.86,41.87,41.84,41.85,86809.0,35.4553,35.4638,35.4384,35.4469,86809.0
2018-09-18 12:10:00,41.85,41.86,41.82,41.86,217200.0,35.4469,35.4553,35.4215,35.4553,217200.0
2018-09-18 12:15:00,41.86,41.87,41.85,41.86,250527.0,35.4553,35.4638,35.4469,35.4553,250527.0
2018-09-18 12:20:00,41.86,41.88,41.85,41.85,184081.0,35.4553,35.4723,35.4469,35.4469,184081.0
2018-09-18 12:25:00,41.84,41.85,41.79,41.79,120741.0,35.4384,35.4469,35.3961,35.3961,120741.0
2018-09-18 12:30:00,41.79,41.84,41.77,41.84,412248.0,35.3961,35.4384,35.3791,35.4384,412248.0
2018-09-18 12:35:00,41.84,41.86,41.82,41.83,347608.0,35.4384,35.4553,35.4215,35.4299,347608.0
2018-09-18 12:40:00,41.84,41.84,41.77,41.78,135378.0,35.4384,35.4384,35.3791,35.3876,135378.0
2018-09-18 12:45:00,41.78,41.8,41.77,41.79,258956.0,35.3876,35.4045,35.3791,35.3961,258956.0
2018-09-18 12:50:00,41.79,41.81,41.78,41.79,108862.0,35.3961,35.413,35.3876,35.3961,108862.0
2018-09-18 12:55:00,41.79,41.8,41.77,41.77,97894.0,35.3961,35.4045,35.3791,35.3791,97894.0
2018-09-18 13:00:00,41.77,41.78,41.76,41.78,57370.0,35.3791,35.3876,35.3706,35.3876,57370.0
2018-09-18 13:05:00,41.78,41.8,41.78,41.8,116424.0,35.3876,35.4045,35.3876,35.4045,116424.0
2018-09-18 13:10:00,41.79,41.8,41.78,41.79,61800.0,35.3961,35.4045,35.3876,35.3961,61800.0
2018-09-18 13:15:00,41.79,41.82,41.79,41.8,270396.0,35.3961,35.4215,35.3961,35.4045,270396.0
2018-09-18 13:20:00,41.81,41.82,41.75,41.77,113211.0,35.413,35.4215,35.3622,35.3791,113211.0
2018-09-18 13:25:00,41.77,41.77,41.73,41.74,296944.0,35.3791,35.3791,35.3452,35.3537,296944.0
2018-09-18 13:30:00,41.74,41.75,41.7,41.72,119852.0,35.3537,35.3622,35.3198,35.3368,119852.0
2018-09-18 13:35:00,41.73,41.76,41.72,41.76,61139.0,35.3452,35.3706,35.3368,35.3706,61139.0
2018-09-18 13:40:00,41.76,41.79,41.75,41.78,43674.0,35.3706,35.3961,35.3622,35.3876,43674.0
2018-09-18 13:45:00,41.77,41.78,41.75,41.77,82833.0,35.3791,35.3876,35.3622,35.3791,82833.0
2018-09-18 13:50:00,41.77,41.8,41.76,41.79,82106.0,35.3791,35.4045,35.3706,35.3961,82106.0
2018-09-18 13:55:00,41.8,41.81,41.79,41.8,31523.0,35.4045,35.413,35.3961,35.4045,31523.0
2018-09-18 14:00:00,41.79,41.81,41.79,41.81,31928.0,35.3961,35.413,35.3961,35.413,31928.0
2018-09-18 14:05:00,41.81,41.82,41.8,41.81,68739.0,35.413,35.4215,35.4045,35.413,68739.0
2018-09-18 14:10:00,41.82,41.83,41.8,41.81,91402.0,35.4215,35.4299,35.4045,35.413,91402.0
2018-09-18 14:15:00,41.81,41.83,41.81,41.82,65636.0,35.413,35.4299,35.413,35.4215,65636.0
2018-09-18 14:20:00,41.82,41.83,41.8,41.83,98959.0,35.4215,35.4299,35.4045,35.4299,98959.0
2018-09-18 14:25:00,41.83,41.86,41.83,41.84,125956.0,35.4299,35.4553,35.4299,35.4384,125956.0
2018-09-18 14:30:00,41.85,41.87,41.84,41.84,89400.0,35.4469,35.4638,35.4384,35.4384,89400.0
2018-09-18 14:35:00,41.85,41.87,41.84,41.85,85730.0,35.4469,35.4638,35.4384,35.4469,85730.0
2018-09-18 14:40:00,41.84,41.85,41.82,41.83,53168.0,35.4384,35.4469,35.4215,35.4299,53168.0
2018-09-18 14:45:00,41.83,41.84,41.81,41.83,133900.0,35.4299,35.4384,35.413,35.4299,133900.0
2018-09-18 14:50:00,41.83,41.83,41.81,41.83,82116.0,35.4299,35.4299,35.413,35.4299,82116.0
2018-09-18 14:55:00,41.83,41.83,41.82,41.83,42628.0,35.4299,35.4299,35.4215,35.4299,42628.0
2018-09-18 15:00:00,41.83,41.83,41.82,41.83,34161.0,35.4299,35.4299,35.4215,35.4299,34161.0
2018-09-18 15:05:00,41.83,41.83,41.82,41.82,45856.0,35.4299,35.4299,35.4215,35.4215,45856.0
2018-09-18 15:10:00,41.82,41.85,41.8,41.83,236684.0,35.4215,35.4469,35.4045,35.4299,236684.0
2018-09-18 15:15:00,41.83,41.83,41.81,41.82,57919.0,35.4299,35.4299,35.413,35.4215,57919.0
2018-09-18 15:20:00,41.81,41.85,41.81,41.84,125459.0,35.413,35.4469,35.413,35.4384,125459.0
2018-09-18 15:25:00,41.84,41.85,41.83,41.84,69931.0,35.4384,35.4469,35.4299,35.4384,69931.0
2018-09-18 15:30:00,41.84,41.85,41.83,41.84,172449.0,35.4384,35.4469,35.4299,35.4384,172449.0
2018-09-18 15:35:00,41.84,41.85,41.83,41.84,134634.0,35.4384,35.4469,35.4299,35.4384,134634.0
2018-09-18 15:40:00,41.85,41.85,41.83,41.84,379422.0,35.4469,35.4469,35.4299,35.4384,379422.0
2018-09-18 15:45:00,41.84,41.84,41.77,41.78,687316.0,35.4384,35.4384,35.3791,35.3876,687316.0
2018-09-18 15:50:00,41.78,41.79,41.74,41.76,1116563.0,35.3876,35.3961,35.3537,35.3706,1116563.0
2018-09-18 15:55:00,41.76,41.8,41.75,41.79,1674471.0,35.3706,35.4045,35.3622,35.3961,1674471.0
2018-09-19 09:30:00,42.39,42.52,42.37,42.47,567758.0,35.9043,36.0144,35.8873,35.972,567758.0
2018-09-19 09:35:00,42.46,42.53,42.44,42.5,694512.0,35.9635,36.0228,35.9466,35.9974,694512.0
2018-09-19 09:40:00,42.5,42.52,42.45,42.51,324603.0,35.9974,36.0144,35.9551,36.0059,324603.0
2018-09-19 09:45:00,42.51,42.53,42.48,42.5,271786.0,36.0059,36.0228,35.9805,35.9974,271786.0
2018-09-19 09:50:00,42.49,42.52,42.48,42.51,233681.0,35.989,36.0144,35.9805,36.0059,233681.0
2018-09-19 09:55:00,42.5,42.54,42.49,42.53,306460.0,35.9974,36.0313,35.989,36.0228,306460.0
2018-09-19 10:00:00,42.54,42.58,42.52,42.58,583272.0,36.0313,36.0652,36.0144,36.0652,583272.0
2018-09-19 10:05:00,42.58,42.6,42.55,42.56,591670.0,36.0652,36.0821,36.0398,36.0482,591670.0
2018-09-19 10:10:00,42.56,42.57,42.48,42.5,386683.0,36.0482,36.0567,35.9805,35.9974,386683.0
2018-09-19 10:15:00,42.5,42.53,42.48,42.52,333338.0,35.9974,36.0228,35.9805,36.0144,333338.0
2018-09-19 10:20:00,42.52,42.57,42.48,42.53,475492.0,36.0144,36.0567,35.9805,36.0228,475492.0
2018-09-19 10:25:00,42.52,42.59,42.52,42.54,265536.0,36.0144,36.0737,36.0144,36.0313,265536.0
2018-09-19 10:30:00,42.54,42.58,42.53,42.58,173756.0,36.0313,36.0652,36.0228,36.0652,173756.0
2018-09-19 10:35:00,42.58,42.58,42.54,42.58,243360.0,36.0652,36.0652,36.0313,36.0652,243360.0
2018-09-19 10:40:00,42.58,42.58,42.54,42.55,442180.0,36.0652,36.0652,36.0313,36.0398,442180.0
2018-09-19 10:45:00,42.55,42.58,42.54,42.57,132293.0,36.0398,36.0652,36.0313,36.0567,132293.0
2018-09-19 10:50:00,42.57,42.58,42.53,42.54,382177.0,36.0567,36.0652,36.0228,36.0313,382177.0
2018-09-19 10:55:00,42.54,42.59,42.54,42.57,208852.0,36.0313,36.0737,36.0313,36.0567,208852.0
2018-09-19 11:00:00,42.57,42.59,42.55,42.59,141982.0,36.0567,36.0737,36.0398,36.0737,141982.0
2018-09-19 11:05:00,42.59,42.65,42.58,42.65,490051.0,36.0737,36.1245,36.0652,36.1245,490051.0
2018-09-19 11:10:00,42.65,42.66,42.6,42.62,441316.0,36.1245,36.1329,36.0821,36.0991,441316.0
2018-09-19 11:15:00,42.62,42.66,42.59,42.6,213846.0,36.0991,36.1329,36.0737,36.0821,213846.0
2018-09-19 11:20:00,42.6,42.61,42.57,42.61,432135.0,36.0821,36.0906,36.0567,36.0906,432135.0
2018-09-19 11:25:00,42.61,42.63,42.59,42.62,262807.0,36.0906,36.1075,36.0737,36.0991,262807.0
2018-09-19 11:30:00,42.62,42.65,42.6,42.64,200217.0,36.0991,36.1245,36.0821,36.116,200217.0
2018-09-19 11:35:00,42.63,42.65,42.62,42.64,363404.0,36.1075,36.1245,36.0991,36.116,363404.0
2018-09-19 11:40:00,42.64,42.65,42.6,42.64,152583.0,36.116,36.1245,36.0821,36.116,152583.0
2018-09-19 11:45:00,42.64,42.64,42.61,42.63,84661.0,36.116,36.116,36.0906,36.1075,84661.0
2018-09-19 11:50:00,42.63,42.65,42.61,42.63,86766.0,36.1075,36.1245,36.0906,36.1075,86766.0
2018-09-19 11:55:00,42.64,42.66,42.63,42.65,119240.0,36.116,36.1329,36.1075,36.1245,119240.0
2018-09-19 12:00:00,42.65,42.66,42.63,42.65,123850.0,36.1245,36.1329,36.1075,36.1245,123850.0
2018-09-19 12:05:00,42.65,42.66,42.63,42.65,89402.0,36.1245,36.1329,36.1075,36.1245,89402.0
2018-09-19 12:10:00,42.65,42.65,42.62,42.65,120629.0,36.1245,36.1245,36.0991,36.1245,120629.0
2018-09-19 12:15:00,42.65,42.65,42.61,42.64,175272.0,36.1245,36.1245,36.0906,36.116,175272.0
2018-09-19 12:20:00,42.64,42.65,42.62,42.64,369888.0,36.116,36.1245,36.0991,36.116,369888.0
2018-09-19 12:25:00,42.64,42.66,42.62,42.64,284269.0,36.116,36.1329,36.0991,36.116,284269.0
2018-09-19 12:30:00,42.64,42.65,42.62,42.64,67130.0,36.116,36.1245,36.0991,36.116,67130.0
2018-09-19 12:35:00,42.64,42.65,42.61,42.61,156603.0,36.116,36.1245,36.0906,36.0906,156603.0
2018-09-19 12:40:00,42.62,42.63,42.59,42.61,339302.0,36.0991,36.1075,36.0737,36.0906,339302.0
2018-09-19 12:45:00,42.61,42.65,42.6,42.65,184534.0,36.0906,36.1245,36.0821,36.1245,184534.0
2018-09-19 12:50:00,42.65,42.66,42.64,42.65,432050.0,36.1245,36.1329,36.116,36.1245,432050.0
2018-09-19 12:55:00,42.65,42.65,42.61,42.65,631665.0,36.1245,36.1245,36.0906,36.1245,631665.0
2018-09-19 13:00:00,42.65,42.66,42.62,42.64,197863.0,36.1245,36.1329,36.0991,36.116,197863.0
2018-09-19 13:05:00,42.64,42.64,42.59,42.62,246278.0,36.116,36.116,36.0737,36.0991,246278.0
2018-09-19 13:10:00,42.62,42.63,42.61,42.62,77169.0,36.0991,36.1075,36.0906,36.0991,77169.0
2018-09-19 13:15:00,42.62,42.64,42.61,42.63,102783.0,36.0991,36.116,36.0906,36.1075,102783.0
2018-09-19 13:20:00,42.62,42.63,42.61,42.62,204539.0,36.0991,36.1075,36.0906,36.0991,204539.0
2018-09-19 13:25:00,42.61,42.62,42.58,42.59,198660.0,36.0906,36.0991,36.0652,36.0737,198660.0
2018-09-19 13:30:00,42.59,42.62,42.59,42.62,30393.0,36.0737,36.0991,36.0737,36.0991,30393.0
2018-09-19 13:35:00,42.62,42.65,42.6,42.64,104059.0,36.0991,36.1245,36.0821,36.116,104059.0
2018-09-19 13:40:00,42.65,42.65,42.61,42.64,99949.0,36.1245,36.1245,36.0906,36.116,99949.0
2018-09-19 13:45:00,42.63,42.64,42.63,42.64,71640.0,36.1075,36.116,36.1075,36.116,71640.0
2018-09-19 13:50:00,42.64,42.65,42.63,42.65,142840.0,36.116,36.1245,36.1075,36.1245,142840.0
2018-09-19 13:55:00,42.65,42.66,42.64,42.65,55850.0,36.1245,36.1329,36.116,36.1245,55850.0
2018-09-19 14:00:00,42.65,42.66,42.63,42.65,159897.0,36.1245,36.1329,36.1075,36.1245,159897.0
2018-09-19 14:05:00,42.65,42.66,42.63,42.66,84805.0,36.1245,36.1329,36.1075,36.1329,84805.0
2018-09-19 14:10:00,42.66,42.66,42.64,42.66,55586.0,36.1329,36.1329,36.116,36.1329,55586.0
2018-09-19 14:15:00,42.66,42.68,42.65,42.67,93965.0,36.1329,36.1499,36.1245,36.1414,93965.0
2018-09-19 14:20:00,42.67,42.67,42.65,42.66,81218.0,36.1414,36.1414,36.1245,36.1329,81218.0
2018-09-19 14:25:00,42.66,42.67,42.66,42.66,58281.0,36.1329,36.1414,36.1329,36.1329,58281.0
2018-09-19 14:30:00,42.67,42.67,42.66,42.66,45095.0,36.1414,36.1414,36.1329,36.1329,45095.0
2018-09-19 14:35:00,42.66,42.67,42.66,42.66,42853.0,36.1329,36.1414,36.1329,36.1329,42853.0
2018-09-19 14:40:00,42.66,42.67,42.66,42.66,42783.0,36.1329,36.1414,36.1329,36.1329,42783.0
2018-09-19 14:45:00,42.66,42.67,42.65,42.66,68556.0,36.1329,36.1414,36.1245,36.1329,68556.0
2018-09-19 14:50:00,42.66,42.67,42.65,42.66,59793.0,36.1329,36.1414,36.1245,36.1329,59793.0
2018-09-19 14:55:00,42.67,42.68,42.64,42.65,235324.0,36.1414,36.1499,36.116,36.1245,235324.0
2018-09-19 15:00:00,42.65,42.65,42.63,42.63,143758.0,36.1245,36.1245,36.1075,36.1075,143758.0
2018-09-19 15:05:00,42.63,42.64,42.62,42.63,182411.0,36.1075,36.116,36.0991,36.1075,182411.0
2018-09-19 15:10:00,42.62,42.63,42.61,42.62,222526.0,36.0991,36.1075,36.0906,36.0991,222526.0
2018-09-19 15:15:00,42.61,42.62,42.6,42.61,166136.0,36.0906,36.0991,36.0821,36.0906,166136.0
2018-09-19 15:20:00,42.62,42.64,42.61,42.64,142026.0,36.0991,36.116,36.0906,36.116,142026.0
2018-09-19 15:25:00,42.64,42.66,42.62,42.62,714823.0,36.116,36.1329,36.0991,36.0991,714823.0
2018-09-19 15:30:00,42.62,42.64,42.61,42.62,302751.0,36.0991,36.116,36.0906,36.0991,302751.0
2018-09-19 15:35:00,42.61,42.62,42.6,42.61,86872.0,36.0906,36.0991,36.0821,36.0906,86872.0
2018-09-19 15:40:00,42.6,42.61,42.58,42.61,525605.0,36.0821,36.0906,36.0652,36.0906,525605.0
2018-09-19 15:45:00,42.6,42.61,42.55,42.58,876181.0,36.0821,36.0906,36.0398,36.0652,876181.0
2018-09-19 15:50:00,42.58,42.59,42.53,42.55,1117223.0,36.0652,36.0737,36.0228,36.0398,1117223.0
2018-09-19 15:55:00,42.55,42.56,42.51,42.55,1868042.0,36.0398,36.0482,36.0059,36.0398,1868042.0
2018-09-20 09:30:00,42.76,42.87,42.76,42.83,573607.0,36.2176,36.3108,36.2176,36.2769,573607.0
2018-09-20 09:35:00,42.83,42.87,42.76,42.81,1016837.0,36.2769,36.3108,36.2176,36.26,1016837.0
2018-09-20 09:40:00,42.82,42.83,42.69,42.69,1150860.0,36.2685,36.2769,36.1584,36.1584,1150860.0
2018-09-20 09:45:00,42.7,42.72,42.63,42.66,1411116.0,36.1668,36.1838,36.1075,36.1329,1411116.0
2018-09-20 09:50:00,42.66,42.67,42.52,42.6,1596003.0,36.1329,36.1414,36.0144,36.0821,1596003.0
2018-09-20 09:55:00,42.6,42.64,42.59,42.61,723874.0,36.0821,36.116,36.0737,36.0906,723874.0
2018-09-20 10:00:00,42.61,42.71,42.6,42.71,690638.0,36.0906,36.1753,36.0821,36.1753,690638.0
2018-09-20 10:05:00,42.71,42.74,42.69,42.7,400139.0,36.1753,36.2007,36.1584,36.1668,400139.0
2018-09-20 10:10:00,42.7,42.7,42.63,42.64,613098.0,36.1668,36.1668,36.1075,36.116,613098.0
2018-09-20 10:15:00,42.64,42.72,42.63,42.71,227311.0,36.116,36.1838,36.1075,36.1753,227311.0
2018-09-20 10:20:00,42.71,42.74,42.68,42.69,332669.0,36.1753,36.2007,36.1499,36.1584,332669.0
2018-09-20 10:25:00,42.69,42.69,42.61,42.62,310816.0,36.1584,36.1584,36.0906,36.0991,310816.0
2018-09-20 10:30:00,42.62,42.65,42.6,42.64,231151.0,36.0991,36.1245,36.0821,36.116,231151.0
2018-09-20 10:35:00,42.64,42.68,42.61,42.66,284439.0,36.116,36.1499,36.0906,36.1329,284439.0
2018-09-20 10:40:00,42.66,42.69,42.65,42.68,257126.0,36.1329,36.1584,36.1245,36.1499,257126.0
2018-09-20 10:45:00,42.68,42.69,42.64,42.67,376121.0,36.1499,36.1584,36.116,36.1414,376121.0
2018-09-20 10:50:00,42.66,42.67,42.56,42.57,646500.0,36.1329,36.1414,36.0482,36.0567,646500.0
2018-09-20 10:55:00,42.57,42.61,42.55,42.6,530146.0,36.0567,36.0906,36.0398,36.0821,530146.0
2018-09-20 11:00:00,42.6,42.68,42.6,42.68,578299.0,36.0821,36.1499,36.0821,36.1499,578299.0
2018-09-20 11:05:00,42.68,42.68,42.61,42.61,652091.0,36.1499,36.1499,36.0906,36.0906,652091.0
2018-09-20 11:10:00,42.6,42.62,42.58,42.59,161689.0,36.0821,36.0991,36.0652,36.0737,161689.0
2018-09-20 11:15:00,42.6,42.62,42.57,42.61,469250.0,36.0821,36.0991,36.0567,36.0906,469250.0
2018-09-20 11:20:00,42.61,42.62,42.56,42.61,241037.0,36.0906,36.0991,36.0482,36.0906,241037.0
2018-09-20 11:25:00,42.61,42.61,42.56,42.59,262348.0,36.0906,36.0906,36.0482,36.0737,262348.0
2018-09-20 11:30:00,42.59,42.62,42.57,42.6,210733.0,36.0737,36.0991,36.0567,36.0821,210733.0
2018-09-20 11:35:00,42.61,42.63,42.59,42.6,145453.0,36.0906,36.1075,36.0737,36.0821,145453.0
2018-09-20 11:40:00,42.61,42.64,42.61,42.62,58158.0,36.0906,36.116,36.0906,36.0991,58158.0
2018-09-20 11:45:00,42.63,42.64,42.6,42.61,112605.0,36.1075,36.116,36.0821,36.0906,112605.0
2018-09-20 11:50:00,42.61,42.66,42.6,42.65,155114.0,36.0906,36.1329,36.0821,36.1245,155114.0
2018-09-20 11:55:00,42.65,42.67,42.64,42.66,67403.0,36.1245,36.1414,36.116,36.1329,67403.0
2018-09-20 12:00:00,42.66,42.68,42.65,42.65,95378.0,36.1329,36.1499,36.1245,36.1245,95378.0
2018-09-20 12:05:00,42.66,42.69,42.64,42.65,250662.0,36.1329,36.1584,36.116,36.1245,250662.0
2018-09-20 12:10:00,42.65,42.65,42.64,42.64,34981.0,36.1245,36.1245,36.116,36.116,34981.0
2018-09-20 12:15:00,42.64,42.71,42.64,42.71,760450.0,36.116,36.1753,36.116,36.1753,760450.0
2018-09-20 12:20:00,42.71,42.74,42.7,42.73,423190.0,36.1753,36.2007,36.1668,36.1922,423190.0
2018-09-20 12:25:00,42.73,42.74,42.71,42.72,122933.0,36.1922,36.2007,36.1753,36.1838,122933.0
2018-09-20 12:30:00,42.72,42.73,42.71,42.72,65046.0,36.1838,36.1922,36.1753,36.1838,65046.0
2018-09-20 12:35:00,42.73,42.74,42.71,42.73,180673.0,36.1922,36.2007,36.1753,36.1922,180673.0
2018-09-20 12:40:00,42.72,42.75,42.71,42.73,348152.0,36.1838,36.2092,36.1753,36.1922,348152.0
2018-09-20 12:45:00,42.73,42.75,42.72,42.74,229546.0,36.1922,36.2092,36.1838,36.2007,229546.0
2018-09-20 12:50:00,42.74,42.76,42.72,42.73,394694.0,36.2007,36.2176,36.1838,36.1922,394694.0
2018-09-20 12:55:00,42.73,42.75,42.72,42.73,45767.0,36.1922,36.2092,36.1838,36.1922,45767.0
2018-09-20 13:00:00,42.74,42.77,42.74,42.75,66299.0,36.2007,36.2261,36.2007,36.2092,66299.0
2018-09-20 13:05:00,42.75,42.76,42.73,42.73,84181.0,36.2092,36.2176,36.1922,36.1922,84181.0
2018-09-20 13:10:00,42.73,42.77,42.71,42.75,109087.0,36.1922,36.2261,36.1753,36.2092,109087.0
2018-09-20 13:15:00,42.75,42.78,42.74,42.77,247233.0,36.2092,36.2346,36.2007,36.2261,247233.0
2018-09-20 13:20:00,42.77,42.78,42.76,42.77,218295.0,36.2261,36.2346,36.2176,36.2261,218295.0
2018-09-20 13:25:00,42.77,42.78,42.75,42.75,66685.0,36.2261,36.2346,36.2092,36.2092,66685.0
2018-09-20 13:30:00,42.76,42.78,42.75,42.77,88147.0,36.2176,36.2346,36.2092,36.2261,88147.0
2018-09-20 13:35:00,42.77,42.79,42.77,42.77,218197.0,36.2261,36.2431,36.2261,36.2261,218197.0
2018-09-20 13:40:00,42.77,42.78,42.77,42.77,16080.0,36.2261,36.2346,36.2261,36.2261,16080.0
2018-09-20 13:45:00,42.77,42.8,42.76,42.8,199222.0,36.2261,36.2515,36.2176,36.2515,199222.0
2018-09-20 13:50:00,42.8,42.8,42.79,42.8,107640.0,36.2515,36.2515,36.2431,36.2515,107640.0
2018-09-20 13:55:00,42.79,42.82,42.79,42.81,186594.0,36.2431,36.2685,36.2431,36.26,186594.0
2018-09-20 14:00:00,42.81,42.82,42.8,42.81,70784.0,36.26,36.2685,36.2515,36.26,70784.0
2018-09-20 14:05:00,42.8,42.82,42.78,42.79,126282.0,36.2515,36.2685,36.2346,36.2431,126282.0
2018-09-20 14:10:00,42.79,42.79,42.76,42.77,245090.0,36.2431,36.2431,36.2176,36.2261,245090.0
2018-09-20 14:15:00,42.77,42.79,42.77,42.78,31779.0,36.2261,36.2431,36.2261,36.2346,31779.0
2018-09-20 14:20:00,42.79,42.79,42.78,42.79,11412.0,36.2431,36.2431,36.2346,36.2431,11412.0
2018-09-20 14:25:00,42.79,42.79,42.77,42.79,117473.0,36.2431,36.2431,36.2261,36.2431,117473.0
2018-09-20 14:30:00,42.79,42.8,42.78,42.79,58424.0,36.2431,36.2515,36.2346,36.2431,58424.0
2018-09-20 14:35:00,42.79,42.82,42.78,42.78,197654.0,36.2431,36.2685,36.2346,36.2346,197654.0
2018-09-20 14:40:00,42.78,42.79,42.77,42.79,65771.0,36.2346,36.2431,36.2261,36.2431,65771.0
2018-09-20 14:45:00,42.79,42.82,42.78,42.82,80178.0,36.2431,36.2685,36.2346,36.2685,80178.0
2018-09-20 14:50:00,42.82,42.82,42.79,42.79,118082.0,36.2685,36.2685,36.2431,36.2431,118082.0
2018-09-20 14:55:00,42.79,42.81,42.79,42.81,32689.0,36.2431,36.26,36.2431,36.26,32689.0
2018-09-20 15:00:00,42.8,42.82,42.79,42.79,134161.0,36.2515,36.2685,36.2431,36.2431,134161.0
2018-09-20 15:05:00,42.79,42.81,42.78,42.8,190643.0,36.2431,36.26,36.2346,36.2515,190643.0
2018-09-20 15:10:00,42.8,42.82,42.79,42.81,77261.0,36.2515,36.2685,36.2431,36.26,77261.0
2018-09-20 15:15:00,42.81,42.83,42.81,42.81,149204.0,36.26,36.2769,36.26,36.26,149204.0
2018-09-20 15:20:00,42.82,42.83,42.8,42.81,63567.0,36.2685,36.2769,36.2515,36.26,63567.0
2018-09-20 15:25:00,42.81,42.82,42.8,42.82,166550.0,36.26,36.2685,36.2515,36.2685,166550.0
2018-09-20 15:30:00,42.82,42.82,42.8,42.81,125255.0,36.2685,36.2685,36.2515,36.26,125255.0
2018-09-20 15:35:00,42.81,42.81,42.79,42.81,239583.0,36.26,36.26,36.2431,36.26,239583.0
2018-09-20 15:40:00,42.8,42.82,42.78,42.78,262839.0,36.2515,36.2685,36.2346,36.2346,262839.0
2018-09-20 15:45:00,42.79,42.81,42.78,42.8,200900.0,36.2431,36.26,36.2346,36.2515,200900.0
2018-09-20 15:50:00,42.8,42.81,42.79,42.8,586665.0,36.2515,36.26,36.2431,36.2515,586665.0
2018-09-20 15:55:00,42.8,42.84,42.77,42.8,1527174.0,36.2515,36.2854,36.2261,36.2515,1527174.0
2018-09-21 09:30:00,43.4,43.45,43.2,43.26,2763027.0,36.7597,36.8021,36.5903,36.6411,2763027.0
2018-09-21 09:35:00,43.26,43.31,43.25,43.3,1591865.0,36.6411,36.6835,36.6327,36.675,1591865.0
2018-09-21 09:40:00,43.3,43.33,43.25,43.28,1409380.0,36.675,36.7004,36.6327,36.6581,1409380.0
2018-09-21 09:45:00,43.29,43.36,43.28,43.35,708995.0,36.6666,36.7258,36.6581,36.7174,708995.0
2018-09-21 09:50:00,43.36,43.38,43.3,43.33,1513693.0,36.7258,36.7428,36.675,36.7004,1513693.0
2018-09-21 09:55:00,43.33,43.37,43.32,43.35,448021.0,36.7004,36.7343,36.692,36.7174,448021.0
2018-09-21 10:00:00,43.35,43.38,43.33,43.35,366476.0,36.7174,36.7428,36.7004,36.7174,366476.0
2018-09-21 10:05:00,43.35,43.39,43.34,43.38,251627.0,36.7174,36.7513,36.7089,36.7428,251627.0
2018-09-21 10:10:00,43.38,43.42,43.35,43.4,306750.0,36.7428,36.7767,36.7174,36.7597,306750.0
2018-09-21 10:15:00,43.4,43.42,43.38,43.39,386946.0,36.7597,36.7767,36.7428,36.7513,386946.0
2018-09-21 10:20:00,43.39,43.4,43.34,43.38,601654.0,36.7513,36.7597,36.7089,36.7428,601654.0
2018-09-21 10:25:00,43.38,43.38,43.34,43.36,343577.0,36.7428,36.7428,36.7089,36.7258,343577.0
2018-09-21 10:30:00,43.36,43.38,43.32,43.32,460985.0,36.7258,36.7428,36.692,36.692,460985.0
2018-09-21 10:35:00,43.32,43.37,43.32,43.36,288746.0,36.692,36.7343,36.692,36.7258,288746.0
2018-09-21 10:40:00,43.36,43.38,43.33,43.34,302346.0,36.7258,36.7428,36.7004,36.7089,302346.0
2018-09-21 10:45:00,43.34,43.37,43.33,43.34,386388.0,36.7089,36.7343,36.7004,36.7089,386388.0
2018-09-21 10:50:00,43.34,43.36,43.32,43.34,490057.0,36.7089,36.7258,36.692,36.7089,490057.0
2018-09-21 10:55:00,43.33,43.35,43.31,43.33,568388.0,36.7004,36.7174,36.6835,36.7004,568388.0
2018-09-21 11:00:00,43.33,43.34,43.29,43.3,599931.0,36.7004,36.7089,36.6666,36.675,599931.0
2018-09-21 11:05:00,43.3,43.35,43.3,43.35,453780.0,36.675,36.7174,36.675,36.7174,453780.0
2018-09-21 11:10:00,43.35,43.36,43.33,43.34,223759.0,36.7174,36.7258,36.7004,36.7089,223759.0
2018-09-21 11:15:00,43.34,43.37,43.33,43.37,367641.0,36.7089,36.7343,36.7004,36.7343,367641.0
2018-09-21 11:20:00,43.37,43.37,43.32,43.35,251438.0,36.7343,36.7343,36.692,36.7174,251438.0
2018-09-21 11:25:00,43.36,43.37,43.33,43.37,297899.0,36.7258,36.7343,36.7004,36.7343,297899.0
2018-09-21 11:30:00,43.37,43.38,43.35,43.38,240484.0,36.7343,36.7428,36.7174,36.7428,240484.0
2018-09-21 11:35:00,43.38,43.38,43.35,43.36,219357.0,36.7428,36.7428,36.7174,36.7258,219357.0
2018-09-21 11:40:00,43.36,43.38,43.36,43.37,195298.0,36.7258,36.7428,36.7258,36.7343,195298.0
2018-09-21 11:45:00,43.36,43.38,43.36,43.37,323485.0,36.7258,36.7428,36.7258,36.7343,323485.0
2018-09-21 11:50:00,43.37,43.4,43.37,43.4,219687.0,36.7343,36.7597,36.7343,36.7597,219687.0
2018-09-21 11:55:00,43.4,43.41,43.39,43.41,380368.0,36.7597,36.7682,36.7513,36.7682,380368.0
2018-09-21 12:00:00,43.41,43.43,43.4,43.42,490463.0,36.7682,36.7851,36.7597,36.7767,490463.0
2018-09-21 12:05:00,43.41,43.42,43.37,43.41,528804.0,36.7682,36.7767,36.7343,36.7682,528804.0
2018-09-21 12:10:00,43.41,43.44,43.4,43.4,650408.0,36.7682,36.7936,36.7597,36.7597,650408.0
2018-09-21 12:15:00,43.4,43.4,43.36,43.38,193803.0,36.7597,36.7597,36.7258,36.7428,193803.0
2018-09-21 12:20:00,43.38,44.43,43.33,43.34,558970.0,36.7428,37.6321,36.7004,36.7089,558970.0
2018-09-21 12:25:00,43.34,43.39,43.31,43.33,1419016.0,36.7089,36.7513,36.6835,36.7004,1419016.0
2018-09-21 12:30:00,43.33,43.34,43.29,43.29,321006.0,36.7004,36.7089,36.6666,36.6666,321006.0
2018-09-21 12:35:00,43.29,43.32,43.27,43.31,486157.0,36.6666,36.692,36.6496,36.6835,486157.0
2018-09-21 12:40:00,43.31,43.31,43.27,43.27,155828.0,36.6835,36.6835,36.6496,36.6496,155828.0
2018-09-21 12:45:00,43.28,43.32,43.27,43.32,187086.0,36.6581,36.692,36.6496,36.692,187086.0
2018-09-21 12:50:00,43.31,43.34,43.3,43.34,359450.0,36.6835,36.7089,36.675,36.7089,359450.0
2018-09-21 12:55:00,43.34,43.34,43.28,43.3,208283.0,36.7089,36.7089,36.6581,36.675,208283.0
2018-09-21 13:00:00,43.3,43.33,43.29,43.31,286909.0,36.675,36.7004,36.6666,36.6835,286909.0
2018-09-21 13:05:00,43.31,43.31,43.27,43.27,206723.0,36.6835,36.6835,36.6496,36.6496,206723.0
2018-09-21 13:10:00,43.28,43.29,43.25,43.27,156113.0,36.6581,36.6666,36.6327,36.6496,156113.0
2018-09-21 13:15:00,43.27,43.28,43.26,43.28,84732.0,36.6496,36.6581,36.6411,36.6581,84732.0
2018-09-21 13:20:00,43.28,43.3,43.26,43.27,368679.0,36.6581,36.675,36.6411,36.6496,368679.0
2018-09-21 13:25:00,43.27,43.28,43.25,43.26,145790.0,36.6496,36.6581,36.6327,36.6411,145790.0
2018-09-21 13:30:00,43.26,43.26,43.25,43.26,181467.0,36.6411,36.6411,36.6327,36.6411,181467.0
2018-09-21 13:35:00,43.26,43.28,43.24,43.27,210650.0,36.6411,36.6581,36.6242,36.6496,210650.0
2018-09-21 13:40:00,43.27,43.28,43.26,43.27,206825.0,36.6496,36.6581,36.6411,36.6496,206825.0
2018-09-21 13:45:00,43.27,43.28,43.24,43.25,291907.0,36.6496,36.6581,36.6242,36.6327,291907.0
2018-09-21 13:50:00,43.25,43.26,43.22,43.23,312787.0,36.6327,36.6411,36.6073,36.6157,312787.0
2018-09-21 13:55:00,43.23,43.23,43.19,43.23,536522.0,36.6157,36.6157,36.5819,36.6157,536522.0
2018-09-21 14:00:00,43.23,43.26,43.22,43.23,233288.0,36.6157,36.6411,36.6073,36.6157,233288.0
2018-09-21 14:05:00,43.23,43.25,43.22,43.23,149479.0,36.6157,36.6327,36.6073,36.6157,149479.0
2018-09-21 14:10:00,43.23,43.24,43.19,43.19,244937.0,36.6157,36.6242,36.5819,36.5819,244937.0
2018-09-21 14:15:00,43.2,43.21,43.18,43.19,213843.0,36.5903,36.5988,36.5734,36.5819,213843.0
2018-09-21 14:20:00,43.19,43.23,43.18,43.21,222889.0,36.5819,36.6157,36.5734,36.5988,222889.0
2018-09-21 14:25:00,43.21,43.25,43.2,43.24,161884.0,36.5988,36.6327,36.5903,36.6242,161884.0
2018-09-21 14:30:00,43.24,43.25,43.22,43.23,103911.0,36.6242,36.6327,36.6073,36.6157,103911.0
2018-09-21 14:35:00,43.23,43.25,43.22,43.25,245584.0,36.6157,36.6327,36.6073,36.6327,245584.0
2018-09-21 14:40:00,43.25,43.27,43.24,43.25,151615.0,36.6327,36.6496,36.6242,36.6327,151615.0
2018-09-21 14:45:00,43.25,43.26,43.24,43.25,183340.0,36.6327,36.6411,36.6242,36.6327,183340.0
2018-09-21 14:50:00,43.24,43.25,43.21,43.23,222856.0,36.6242,36.6327,36.5988,36.6157,222856.0
2018-09-21 14:55:00,43.23,43.25,43.22,43.23,188091.0,36.6157,36.6327,36.6073,36.6157,188091.0
2018-09-21 15:00:00,43.23,43.24,43.2,43.21,774639.0,36.6157,36.6242,36.5903,36.5988,774639.0
2018-09-21 15:05:00,43.21,43.24,43.2,43.23,251866.0,36.5988,36.6242,36.5903,36.6157,251866.0
2018-09-21 15:10:00,43.23,43.24,43.21,43.23,372664.0,36.6157,36.6242,36.5988,36.6157,372664.0
2018-09-21 15:15:00,43.23,43.24,43.21,43.22,258140.0,36.6157,36.6242,36.5988,36.6073,258140.0
2018-09-21 15:20:00,43.22,43.23,43.22,43.23,309769.0,36.6073,36.6157,36.6073,36.6157,309769.0
2018-09-21 15:25:00,43.23,43.23,43.22,43.23,298098.0,36.6157,36.6157,36.6073,36.6157,298098.0
2018-09-21 15:30:00,43.23,43.23,43.2,43.22,501494.0,36.6157,36.6157,36.5903,36.6073,501494.0
2018-09-21 15:35:00,43.22,43.22,43.2,43.21,494079.0,36.6073,36.6073,36.5903,36.5988,494079.0
2018-09-21 15:40:00,43.21,43.21,43.19,43.19,756286.0,36.5988,36.5988,36.5819,36.5819,756286.0
2018-09-21 15:45:00,43.2,43.21,43.17,43.17,838278.0,36.5903,36.5988,36.5649,36.5649,838278.0
2018-09-21 15:50:00,43.17,43.19,43.14,43.16,1869104.0,36.5649,36.5819,36.5395,36.5564,1869104.0
2018-09-21 15:55:00,43.16,43.24,43.11,43.21,3684368.0,36.5564,36.6242,36.5141,36.5988,3684368.0
2018-09-24 09:30:00,42.66,42.68,42.52,42.55,803820.0,36.1329,36.1499,36.0144,36.0398,803820.0
2018-09-24 09:35:00,42.55,42.6,42.53,42.59,635212.0,36.0398,36.0821,36.0228,36.0737,635212.0
2018-09-24 09:40:00,42.58,42.63,42.57,42.61,479271.0,36.0652,36.1075,36.0567,36.0906,479271.0
2018-09-24 09:45:00,42.61,42.63,42.56,42.56,345841.0,36.0906,36.1075,36.0482,36.0482,345841.0
2018-09-24 09:50:00,42.56,42.59,42.53,42.55,554364.0,36.0482,36.0737,36.0228,36.0398,554364.0
2018-09-24 09:55:00,42.55,42.59,42.54,42.56,414278.0,36.0398,36.0737,36.0313,36.0482,414278.0
2018-09-24 10:00:00,42.56,42.57,42.52,42.54,180649.0,36.0482,36.0567,36.0144,36.0313,180649.0
2018-09-24 10:05:00,42.54,42.54,42.48,42.49,290342.0,36.0313,36.0313,35.9805,35.989,290342.0
2018-09-24 10:10:00,42.5,42.5,42.44,42.49,285114.0,35.9974,35.9974,35.9466,35.989,285114.0
2018-09-24 10:15:00,42.49,42.52,42.44,42.46,376168.0,35.989,36.0144,35.9466,35.9635,376168.0
2018-09-24 10:20:00,42.45,42.49,42.43,42.44,315010.0,35.9551,35.989,35.9381,35.9466,315010.0
2018-09-24 10:25:00,42.44,42.47,42.39,42.44,300976.0,35.9466,35.972,35.9043,35.9466,300976.0
2018-09-24 10:30:00,42.43,42.48,42.4,42.45,282188.0,35.9381,35.9805,35.9127,35.9551,282188.0
2018-09-24 10:35:00,42.45,42.49,42.38,42.4,744325.0,35.9551,35.989,35.8958,35.9127,744325.0
2018-09-24 10:40:00,42.4,42.44,42.37,42.38,324263.0,35.9127,35.9466,35.8873,35.8958,324263.0
2018-09-24 10:45:00,42.38,42.43,42.36,42.4,271266.0,35.8958,35.9381,35.8788,35.9127,271266.0
2018-09-24 10:50:00,42.4,42.47,42.39,42.44,188788.0,35.9127,35.972,35.9043,35.9466,188788.0
2018-09-24 10:55:00,42.44,42.48,42.43,42.46,361313.0,35.9466,35.9805,35.9381,35.9635,361313.0
2018-09-24 11:00:00,42.46,42.47,42.42,42.43,392522.0,35.9635,35.972,35.9297,35.9381,392522.0
2018-09-24 11:05:00,42.43,42.45,42.38,42.38,218323.0,35.9381,35.9551,35.8958,35.8958,218323.0
2018-09-24 11:10:00,42.37,42.4,42.36,42.39,192726.0,35.8873,35.9127,35.8788,35.9043,192726.0
2018-09-24 11:15:00,42.4,42.43,42.38,42.43,149753.0,35.9127,35.9381,35.8958,35.9381,149753.0
2018-09-24 11:20:00,42.43,42.52,42.42,42.51,2235166.0,35.9381,36.0144,35.9297,36.0059,2235166.0
2018-09-24 11:25:00,42.51,42.6,42.51,42.56,309701.0,36.0059,36.0821,36.0059,36.0482,309701.0
2018-09-24 11:30:00,42.57,42.58,42.55,42.55,161642.0,36.0567,36.0652,36.0398,36.0398,161642.0
2018-09-24 11:35:00,42.56,42.57,42.51,42.56,375944.0,36.0482,36.0567,36.0059,36.0482,375944.0
2018-09-24 11:40:00,42.56,42.57,42.52,42.54,173766.0,36.0482,36.0567,36.0144,36.0313,173766.0
2018-09-24 11:45:00,42.54,42.56,42.52,42.54,88973.0,36.0313,36.0482,36.0144,36.0313,88973.0
2018-09-24 11:50:00,42.55,42.57,42.54,42.55,58025.0,36.0398,36.0567,36.0313,36.0398,58025.0
2018-09-24 11:55:00,42.55,42.56,42.51,42.52,125444.0,36.0398,36.0482,36.0059,36.0144,125444.0
2018-09-24 12:00:00,42.52,42.54,42.51,42.54,80850.0,36.0144,36.0313,36.0059,36.0313,80850.0
2018-09-24 12:05:00,42.54,42.56,42.51,42.52,96715.0,36.0313,36.0482,36.0059,36.0144,96715.0
2018-09-24 12:10:00,42.51,42.53,42.5,42.51,65708.0,36.0059,36.0228,35.9974,36.0059,65708.0
2018-09-24 12:15:00,42.49,42.52,42.49,42.52,53616.0,35.989,36.0144,35.989,36.0144,53616.0
2018-09-24 12:20:00,42.51,42.54,42.51,42.52,95991.0,36.0059,36.0313,36.0059,36.0144,95991.0
2018-09-24 12:25:00,42.52,42.54,42.52,42.52,40606.0,36.0144,36.0313,36.0144,36.0144,40606.0
2018-09-24 12:30:00,42.52,42.54,42.52,42.54,48868.0,36.0144,36.0313,36.0144,36.0313,48868.0
2018-09-24 12:35:00,42.53,42.54,42.5,42.52,375325.0,36.0228,36.0313,35.9974,36.0144,375325.0
2018-09-24 12:40:00,42.52,42.55,42.52,42.55,135594.0,36.0144,36.0398,36.0144,36.0398,135594.0
2018-09-24 12:45:00,42.55,42.56,42.52,42.53,206775.0,36.0398,36.0482,36.0144,36.0228,206775.0
2018-09-24 12:50:00,42.53,42.54,42.49,42.5,100341.0,36.0228,36.0313,35.989,35.9974,100341.0
2018-09-24 12:55:00,42.5,42.51,42.49,42.51,97632.0,35.9974,36.0059,35.989,36.0059,97632.0
2018-09-24 13:00:00,42.51,42.52,42.51,42.51,25605.0,36.0059,36.0144,36.0059,36.0059,25605.0
2018-09-24 13:05:00,42.52,42.53,42.51,42.51,50642.0,36.0144,36.0228,36.0059,36.0059,50642.0
2018-09-24 13:10:00,42.52,42.54,42.51,42.53,80535.0,36.0144,36.0313,36.0059,36.0228,80535.0
2018-09-24 13:15:00,42.52,42.53,42.51,42.52,64395.0,36.0144,36.0228,36.0059,36.0144,64395.0
2018-09-24 13:20:00,42.53,42.57,42.53,42.56,26679.0,36.0228,36.0567,36.0228,36.0482,26679.0
2018-09-24 13:25:00,42.57,42.57,42.52,42.52,84112.0,36.0567,36.0567,36.0144,36.0144,84112.0
2018-09-24 13:30:00,42.52,42.54,42.51,42.53,264296.0,36.0144,36.0313,36.0059,36.0228,264296.0
2018-09-24 13:35:00,42.53,42.55,42.53,42.54,76448.0,36.0228,36.0398,36.0228,36.0313,76448.0
2018-09-24 13:40:00,42.54,42.58,42.54,42.56,75120.0,36.0313,36.0652,36.0313,36.0482,75120.0
2018-09-24 13:45:00,42.56,42.58,42.55,42.56,81306.0,36.0482,36.0652,36.0398,36.0482,81306.0
2018-09-24 13:50:00,42.56,42.61,42.56,42.59,222669.0,36.0482,36.0906,36.0482,36.0737,222669.0
2018-09-24 13:55:00,42.58,42.61,42.57,42.6,43378.0,36.0652,36.0906,36.0567,36.0821,43378.0
2018-09-24 14:00:00,42.6,42.62,42.6,42.61,52035.0,36.0821,36.0991,36.0821,36.0906,52035.0
2018-09-24 14:05:00,42.61,42.62,42.6,42.61,55203.0,36.0906,36.0991,36.0821,36.0906,55203.0
2018-09-24 14:10:00,42.62,42.62,42.59,42.59,69290.0,36.0991,36.0991,36.0737,36.0737,69290.0
2018-09-24 14:15:00,42.6,42.6,42.56,42.56,96437.0,36.0821,36.0821,36.0482,36.0482,96437.0
2018-09-24 14:20:00,42.56,42.58,42.56,42.56,84783.0,36.0482,36.0652,36.0482,36.0482,84783.0
2018-09-24 14:25:00,42.56,42.58,42.55,42.57,83138.0,36.0482,36.0652,36.0398,36.0567,83138.0
2018-09-24 14:30:00,42.56,42.58,42.55,42.56,149437.0,36.0482,36.0652,36.0398,36.0482,149437.0
2018-09-24 14:35:00,42.57,42.61,42.55,42.61,71279.0,36.0567,36.0906,36.0398,36.0906,71279.0
2018-09-24 14:40:00,42.61,42.61,42.58,42.59,76154.0,36.0906,36.0906,36.0652,36.0737,76154.0
2018-09-24 14:45:00,42.59,42.6,42.58,42.59,14839.0,36.0737,36.0821,36.0652,36.0737,14839.0
2018-09-24 14:50:00,42.59,42.61,42.59,42.61,28728.0,36.0737,36.0906,36.0737,36.0906,28728.0
2018-09-24 14:55:00,42.61,42.61,42.6,42.61,38366.0,36.0906,36.0906,36.0821,36.0906,38366.0
2018-09-24 15:00:00,42.61,42.62,42.58,42.61,130315.0,36.0906,36.0991,36.0652,36.0906,130315.0
2018-09-24 15:05:00,42.62,42.63,42.6,42.61,102845.0,36.0991,36.1075,36.0821,36.0906,102845.0
2018-09-24 15:10:00,42.61,42.65,42.6,42.63,166638.0,36.0906,36.1245,36.0821,36.1075,166638.0
2018-09-24 15:15:00,42.63,42.66,42.62,42.65,155846.0,36.1075,36.1329,36.0991,36.1245,155846.0
2018-09-24 15:20:00,42.65,42.66,42.64,42.66,86704.0,36.1245,36.1329,36.116,36.1329,86704.0
2018-09-24 15:25:00,42.66,42.67,42.65,42.66,101796.0,36.1329,36.1414,36.1245,36.1329,101796.0
2018-09-24 15:30:00,42.66,42.66,42.63,42.63,157376.0,36.1329,36.1329,36.1075,36.1075,157376.0
2018-09-24 15:35:00,42.64,42.67,42.63,42.64,434300.0,36.116,36.1414,36.1075,36.116,434300.0
2018-09-24 15:40:00,42.64,42.67,42.63,42.66,248069.0,36.116,36.1414,36.1075,36.1329,248069.0
2018-09-24 15:45:00,42.65,42.69,42.65,42.68,432692.0,36.1245,36.1584,36.1245,36.1499,432692.0
2018-09-24 15:50:00,42.68,42.69,42.64,42.65,578204.0,36.1499,36.1584,36.116,36.1245,578204.0
2018-09-24 15:55:00,42.64,42.71,42.64,42.66,2294788.0,36.116,36.1753,36.116,36.1329,2294788.0
2018-09-25 09:30:00,42.85,42.87,42.75,42.79,518867.0,36.2939,36.3108,36.2092,36.2431,518867.0
2018-09-25 09:35:00,42.79,42.87,42.78,42.86,352660.0,36.2431,36.3108,36.2346,36.3023,352660.0
2018-09-25 09:40:00,42.85,42.92,42.85,42.87,316436.0,36.2939,36.3532,36.2939,36.3108,316436.0
2018-09-25 09:45:00,42.87,42.87,42.83,42.84,135311.0,36.3108,36.3108,36.2769,36.2854,135311.0
2018-09-25 09:50:00,42.83,42.87,42.83,42.84,144380.0,36.2769,36.3108,36.2769,36.2854,144380.0
2018-09-25 09:55:00,42.83,42.87,42.81,42.82,279879.0,36.2769,36.3108,36.26,36.2685,279879.0
2018-09-25 10:00:00,42.82,42.86,42.8,42.83,158321.0,36.2685,36.3023,36.2515,36.2769,158321.0
2018-09-25 10:05:00,42.83,42.84,42.78,42.79,309446.0,36.2769,36.2854,36.2346,36.2431,309446.0
2018-09-25 10:10:00,42.79,42.8,42.75,42.8,195424.0,36.2431,36.2515,36.2092,36.2515,195424.0
2018-09-25 10:15:00,42.79,42.84,42.79,42.81,144708.0,36.2431,36.2854,36.2431,36.26,144708.0
2018-09-25 10:20:00,42.81,42.81,42.75,42.76,162303.0,36.26,36.26,36.2092,36.2176,162303.0
2018-09-25 10:25:00,42.76,42.77,42.74,42.76,137452.0,36.2176,36.2261,36.2007,36.2176,137452.0
2018-09-25 10:30:00,42.77,42.79,42.75,42.78,151738.0,36.2261,36.2431,36.2092,36.2346,151738.0
2018-09-25 10:35:00,42.77,42.79,42.76,42.79,63797.0,36.2261,36.2431,36.2176,36.2431,63797.0
2018-09-25 10:40:00,42.79,42.81,42.78,42.8,160965.0,36.2431,36.26,36.2346,36.2515,160965.0
2018-09-25 10:45:00,42.8,42.82,42.79,42.81,111609.0,36.2515,36.2685,36.2431,36.26,111609.0
2018-09-25 10:50:00,42.82,42.84,42.79,42.82,171723.0,36.2685,36.2854,36.2431,36.2685,171723.0
2018-09-25 10:55:00,42.82,42.83,42.75,42.75,140703.0,36.2685,36.2769,36.2092,36.2092,140703.0
2018-09-25 11:00:00,42.74,42.75,42.71,42.73,253160.0,36.2007,36.2092,36.1753,36.1922,253160.0
2018-09-25 11:05:00,42.73,42.78,42.73,42.78,97676.0,36.1922,36.2346,36.1922,36.2346,97676.0
2018-09-25 11:10:00,42.78,42.83,42.76,42.81,267923.0,36.2346,36.2769,36.2176,36.26,267923.0
2018-09-25 11:15:00,42.8,42.84,42.8,42.82,140235.0,36.2515,36.2854,36.2515,36.2685,140235.0
2018-09-25 11:20:00,42.82,42.82,42.78,42.8,185452.0,36.2685,36.2685,36.2346,36.2515,185452.0
2018-09-25 11:25:00,42.8,42.85,42.8,42.85,385176.0,36.2515,36.2939,36.2515,36.2939,385176.0
2018-09-25 11:30:00,42.85,42.9,42.84,42.9,501546.0,36.2939,36.3362,36.2854,36.3362,501546.0
2018-09-25 11:35:00,42.9,42.9,42.88,42.9,456358.0,36.3362,36.3362,36.3193,36.3362,456358.0
2018-09-25 11:40:00,42.89,42.9,42.89,42.89,207672.0,36.3278,36.3362,36.3278,36.3278,207672.0
2018-09-25 11:45:00,42.9,42.92,42.9,42.91,199635.0,36.3362,36.3532,36.3362,36.3447,199635.0
2018-09-25 11:50:00,42.91,42.93,42.9,42.91,146350.0,36.3447,36.3616,36.3362,36.3447,146350.0
2018-09-25 11:55:00,42.91,42.92,42.89,42.9,164012.0,36.3447,36.3532,36.3278,36.3362,164012.0
2018-09-25 12:00:00,42.9,42.91,42.89,42.91,74054.0,36.3362,36.3447,36.3278,36.3447,74054.0
2018-09-25 12:05:00,42.91,42.91,42.89,42.89,218450.0,36.3447,36.3447,36.3278,36.3278,218450.0
2018-09-25 12:10:00,42.89,42.9,42.88,42.89,104628.0,36.3278,36.3362,36.3193,36.3278,104628.0
2018-09-25 12:15:00,42.89,42.9,42.87,42.88,273194.0,36.3278,36.3362,36.3108,36.3193,273194.0
2018-09-25 12:20:00,42.88,42.9,42.87,42.89,26178.0,36.3193,36.3362,36.3108,36.3278,26178.0
2018-09-25 12:25:00,42.89,42.9,42.89,42.9,27105.0,36.3278,36.3362,36.3278,36.3362,27105.0
2018-09-25 12:30:00,42.9,42.9,42.87,42.89,164564.0,36.3362,36.3362,36.3108,36.3278,164564.0
2018-09-25 12:35:00,42.88,42.89,42.86,42.86,103609.0,36.3193,36.3278,36.3023,36.3023,103609.0
2018-09-25 12:40:00,42.86,42.89,42.86,42.88,24966.0,36.3023,36.3278,36.3023,36.3193,24966.0
2018-09-25 12:45:00,42.87,42.88,42.86,42.87,61154.0,36.3108,36.3193,36.3023,36.3108,61154.0
2018-09-25 12:50:00,42.87,42.88,42.85,42.88,217434.0,36.3108,36.3193,36.2939,36.3193,217434.0
2018-09-25 12:55:00,42.87,42.89,42.86,42.88,141502.0,36.3108,36.3278,36.3023,36.3193,141502.0
2018-09-25 13:00:00,42.88,42.88,42.85,42.86,52572.0,36.3193,36.3193,36.2939,36.3023,52572.0
2018-09-25 13:05:00,42.87,42.88,42.86,42.86,47451.0,36.3108,36.3193,36.3023,36.3023,47451.0
2018-09-25 13:10:00,42.85,42.86,42.83,42.85,51549.0,36.2939,36.3023,36.2769,36.2939,51549.0
2018-09-25 13:15:00,42.85,42.86,42.84,42.86,31355.0,36.2939,36.3023,36.2854,36.3023,31355.0
2018-09-25 13:20:00,42.86,42.87,42.85,42.87,42395.0,36.3023,36.3108,36.2939,36.3108,42395.0
2018-09-25 13:25:00,42.87,42.88,42.86,42.88,18869.0,36.3108,36.3193,36.3023,36.3193,18869.0
2018-09-25 13:30:00,42.88,42.88,42.85,42.86,52716.0,36.3193,36.3193,36.2939,36.3023,52716.0
2018-09-25 13:35:00,42.86,42.88,42.85,42.87,49691.0,36.3023,36.3193,36.2939,36.3108,49691.0
2018-09-25 13:40:00,42.87,42.87,42.81,42.81,179770.0,36.3108,36.3108,36.26,36.26,179770.0
2018-09-25 13:45:00,42.81,42.81,42.8,42.8,175189.0,36.26,36.26,36.2515,36.2515,175189.0
2018-09-25 13:50:00,42.8,42.81,42.8,42.8,82679.0,36.2515,36.26,36.2515,36.2515,82679.0
2018-09-25 13:55:00,42.8,42.81,42.79,42.8,350739.0,36.2515,36.26,36.2431,36.2515,350739.0
2018-09-25 14:00:00,42.8,42.81,42.79,42.8,182587.0,36.2515,36.26,36.2431,36.2515,182587.0
2018-09-25 14:05:00,42.81,42.82,42.8,42.81,102868.0,36.26,36.2685,36.2515,36.26,102868.0
2018-09-25 14:10:00,42.82,42.82,42.77,42.8,610287.0,36.2685,36.2685,36.2261,36.2515,610287.0
2018-09-25 14:15:00,42.8,42.8,42.79,42.8,145766.0,36.2515,36.2515,36.2431,36.2515,145766.0
2018-09-25 14:20:00,42.8,42.81,42.78,42.78,474995.0,36.2515,36.26,36.2346,36.2346,474995.0
2018-09-25 14:25:00,42.79,42.8,42.78,42.79,188562.0,36.2431,36.2515,36.2346,36.2431,188562.0
2018-09-25 14:30:00,42.8,42.81,42.79,42.8,53569.0,36.2515,36.26,36.2431,36.2515,53569.0
2018-09-25 14:35:00,42.8,42.81,42.79,42.8,25071.0,36.2515,36.26,36.2431,36.2515,25071.0
2018-09-25 14:40:00,42.8,42.81,42.79,42.8,41282.0,36.2515,36.26,36.2431,36.2515,41282.0
2018-09-25 14:45:00,42.8,42.82,42.78,42.79,327312.0,36.2515,36.2685,36.2346,36.2431,327312.0
2018-09-25 14:50:00,42.78,42.79,42.77,42.78,85379.0,36.2346,36.2431,36.2261,36.2346,85379.0
2018-09-25 14:55:00,42.79,42.82,42.78,42.82,84063.0,36.2431,36.2685,36.2346,36.2685,84063.0
2018-09-25 15:00:00,42.82,42.84,42.8,42.84,360229.0,36.2685,36.2854,36.2515,36.2854,360229.0
2018-09-25 15:05:00,42.84,42.86,42.83,42.86,343066.0,36.2854,36.3023,36.2769,36.3023,343066.0
2018-09-25 15:10:00,42.86,42.88,42.85,42.87,278130.0,36.3023,36.3193,36.2939,36.3108,278130.0
2018-09-25 15:15:00,42.87,42.87,42.86,42.86,35740.0,36.3108,36.3108,36.3023,36.3023,35740.0
2018-09-25 15:20:00,42.87,42.88,42.86,42.87,49292.0,36.3108,36.3193,36.3023,36.3108,49292.0
2018-09-25 15:25:00,42.88,42.89,42.86,42.87,447430.0,36.3193,36.3278,36.3023,36.3108,447430.0
2018-09-25 15:30:00,42.89,42.89,42.86,42.87,241919.0,36.3278,36.3278,36.3023,36.3108,241919.0
2018-09-25 15:35:00,42.87,42.89,42.86,42.87,277982.0,36.3108,36.3278,36.3023,36.3108,277982.0
2018-09-25 15:40:00,42.87,42.88,42.86,42.87,243880.0,36.3108,36.3193,36.3023,36.3108,243880.0
2018-09-25 15:45:00,42.87,42.89,42.86,42.87,582438.0,36.3108,36.3278,36.3023,36.3108,582438.0
2018-09-25 15:50:00,42.87,42.88,42.86,42.86,630994.0,36.3108,36.3193,36.3023,36.3023,630994.0
2018-09-25 15:55:00,42.86,42.87,42.8,42.82,1560501.0,36.3023,36.3108,36.2515,36.2685,1560501.0
2018-09-26 09:30:00,43.11,43.23,43.09,43.21,484279.0,36.5141,36.6157,36.4972,36.5988,484279.0
2018-09-26 09:35:00,43.22,43.28,43.2,43.28,423879.0,36.6073,36.6581,36.5903,36.6581,423879.0
2018-09-26 09:40:00,43.27,43.31,43.25,43.3,721056.0,36.6496,36.6835,36.6327,36.675,721056.0
2018-09-26 09:45:00,43.3,43.33,43.28,43.32,241039.0,36.675,36.7004,36.6581,36.692,241039.0
2018-09-26 09:50:00,43.32,43.33,43.3,43.3,164145.0,36.692,36.7004,36.675,36.675,164145.0
2018-09-26 09:55:00,43.3,43.32,43.28,43.29,246565.0,36.675,36.692,36.6581,36.6666,246565.0
2018-09-26 10:00:00,43.29,43.32,43.26,43.27,224759.0,36.6666,36.692,36.6411,36.6496,224759.0
2018-09-26 10:05:00,43.26,43.27,43.24,43.24,103245.0,36.6411,36.6496,36.6242,36.6242,103245.0
2018-09-26 10:10:00,43.23,43.23,43.19,43.22,216509.0,36.6157,36.6157,36.5819,36.6073,216509.0
2018-09-26 10:15:00,43.22,43.27,43.21,43.26,101247.0,36.6073,36.6496,36.5988,36.6411,101247.0
2018-09-26 10:20:00,43.25,43.29,43.24,43.28,80575.0,36.6327,36.6666,36.6242,36.6581,80575.0
2018-09-26 10:25:00,43.28,43.3,43.26,43.27,113641.0,36.6581,36.675,36.6411,36.6496,113641.0
2018-09-26 10:30:00,43.27,43.29,43.25,43.26,121740.0,36.6496,36.6666,36.6327,36.6411,121740.0
2018-09-26 10:35:00,43.27,43.32,43.26,43.32,90036.0,36.6496,36.692,36.6411,36.692,90036.0
2018-09-26 10:40:00,43.32,43.33,43.28,43.32,96724.0,36.692,36.7004,36.6581,36.692,96724.0
2018-09-26 10:45:00,43.33,43.35,43.32,43.33,62795.0,36.7004,36.7174,36.692,36.7004,62795.0
2018-09-26 10:50:00,43.33,43.35,43.32,43.34,54953.0,36.7004,36.7174,36.692,36.7089,54953.0
2018-09-26 10:55:00,43.33,43.36,43.32,43.34,122743.0,36.7004,36.7258,36.692,36.7089,122743.0
2018-09-26 11:00:00,43.34,43.36,43.32,43.33,120096.0,36.7089,36.7258,36.692,36.7004,120096.0
2018-09-26 11:05:00,43.33,43.34,43.31,43.33,79084.0,36.7004,36.7089,36.6835,36.7004,79084.0
2018-09-26 11:10:00,43.33,43.34,43.33,43.34,96073.0,36.7004,36.7089,36.7004,36.7089,96073.0
2018-09-26 11:15:00,43.33,43.36,43.31,43.35,492232.0,36.7004,36.7258,36.6835,36.7174,492232.0
2018-09-26 11:20:00,43.35,43.36,43.31,43.33,84438.0,36.7174,36.7258,36.6835,36.7004,84438.0
2018-09-26 11:25:00,43.33,43.35,43.31,43.34,92265.0,36.7004,36.7174,36.6835,36.7089,92265.0
2018-09-26 11:30:00,43.34,43.36,43.31,43.31,172492.0,36.7089,36.7258,36.6835,36.6835,172492.0
2018-09-26 11:35:00,43.32,43.32,43.27,43.29,317496.0,36.692,36.692,36.6496,36.6666,317496.0
2018-09-26 11:40:00,43.29,43.31,43.26,43.27,119832.0,36.6666,36.6835,36.6411,36.6496,119832.0
2018-09-26 11:45:00,43.28,43.29,43.27,43.27,96802.0,36.6581,36.6666,36.6496,36.6496,96802.0
2018-09-26 11:50:00,43.27,43.28,43.23,43.23,159746.0,36.6496,36.6581,36.6157,36.6157,159746.0
2018-09-26 11:55:00,43.23,43.26,43.23,43.25,321421.0,36.6157,36.6411,36.6157,36.6327,321421.0
2018-09-26 12:00:00,43.25,43.26,43.25,43.26,39579.0,36.6327,36.6411,36.6327,36.6411,39579.0
2018-09-26 12:05:00,43.25,43.26,43.23,43.25,83513.0,36.6327,36.6411,36.6157,36.6327,83513.0
2018-09-26 12:10:00,43.24,43.26,43.23,43.26,234138.0,36.6242,36.6411,36.6157,36.6411,234138.0
2018-09-26 12:15:00,43.26,43.27,43.25,43.26,62116.0,36.6411,36.6496,36.6327,36.6411,62116.0
2018-09-26 12:20:00,43.26,43.27,43.25,43.27,113716.0,36.6411,36.6496,36.6327,36.6496,113716.0
2018-09-26 12:25:00,43.27,43.28,43.26,43.28,242103.0,36.6496,36.6581,36.6411,36.6581,242103.0
2018-09-26 12:30:00,43.28,43.31,43.28,43.31,120975.0,36.6581,36.6835,36.6581,36.6835,120975.0
2018-09-26 12:35:00,43.31,43.32,43.29,43.29,339323.0,36.6835,36.692,36.6666,36.6666,339323.0
2018-09-26 12:40:00,43.3,43.3,43.28,43.29,29555.0,36.675,36.675,36.6581,36.6666,29555.0
2018-09-26 12:45:00,43.29,43.32,43.29,43.32,127995.0,36.6666,36.692,36.6666,36.692,127995.0
2018-09-26 12:50:00,43.32,43.33,43.31,43.32,81309.0,36.692,36.7004,36.6835,36.692,81309.0
2018-09-26 12:55:00,43.32,43.36,43.32,43.36,50252.0,36.692,36.7258,36.692,36.7258,50252.0
2018-09-26 13:00:00,43.36,43.37,43.34,43.36,70491.0,36.7258,36.7343,36.7089,36.7258,70491.0
2018-09-26 13:05:00,43.36,43.37,43.32,43.34,91034.0,36.7258,36.7343,36.692,36.7089,91034.0
2018-09-26 13:10:00,43.34,43.34,43.32,43.34,76457.0,36.7089,36.7089,36.692,36.7089,76457.0
2018-09-26 13:15:00,43.34,43.36,43.33,43.34,69909.0,36.7089,36.7258,36.7004,36.7089,69909.0
2018-09-26 13:20:00,43.34,43.34,43.31,43.32,34352.0,36.7089,36.7089,36.6835,36.692,34352.0
2018-09-26 13:25:00,43.33,43.33,43.3,43.31,102852.0,36.7004,36.7004,36.675,36.6835,102852.0
2018-09-26 13:30:00,43.3,43.32,43.29,43.32,78692.0,36.675,36.692,36.6666,36.692,78692.0
2018-09-26 13:35:00,43.32,43.32,43.3,43.32,169064.0,36.692,36.692,36.675,36.692,169064.0
2018-09-26 13:40:00,43.32,43.32,43.27,43.28,190498.0,36.692,36.692,36.6496,36.6581,190498.0
2018-09-26 13:45:00,43.27,43.29,43.26,43.27,174668.0,36.6496,36.6666,36.6411,36.6496,174668.0
2018-09-26 13:50:00,43.28,43.33,43.27,43.3,1900806.0,36.6581,36.7004,36.6496,36.675,1900806.0
2018-09-26 13:55:00,43.3,43.34,43.29,43.33,241120.0,36.675,36.7089,36.6666,36.7004,241120.0
2018-09-26 14:00:00,43.33,43.62,43.26,43.61,2327945.0,36.7004,36.9461,36.6411,36.9376,2327945.0
2018-09-26 14:05:00,43.61,43.63,43.39,43.4,620041.0,36.9376,36.9545,36.7513,36.7597,620041.0
2018-09-26 14:10:00,43.4,43.49,43.39,43.45,417343.0,36.7597,36.836,36.7513,36.8021,417343.0
2018-09-26 14:15:00,43.46,43.54,43.4,43.48,299367.0,36.8105,36.8783,36.7597,36.8275,299367.0
2018-09-26 14:20:00,43.49,43.5,43.39,43.4,191220.0,36.836,36.8444,36.7513,36.7597,191220.0
2018-09-26 14:25:00,43.41,43.42,43.33,43.37,401123.0,36.7682,36.7767,36.7004,36.7343,401123.0
2018-09-26 14:30:00,43.36,43.44,43.35,43.4,173148.0,36.7258,36.7936,36.7174,36.7597,173148.0
2018-09-26 14:35:00,43.4,43.42,43.27,43.37,518328.0,36.7597,36.7767,36.6496,36.7343,518328.0
2018-09-26 14:40:00,43.36,43.36,43.21,43.24,229092.0,36.7258,36.7258,36.5988,36.6242,229092.0
2018-09-26 14:45:00,43.23,43.28,43.16,43.24,315740.0,36.6157,36.6581,36.5564,36.6242,315740.0
2018-09-26 14:50:00,43.23,43.25,43.18,43.25,178160.0,36.6157,36.6327,36.5734,36.6327,178160.0
2018-09-26 14:55:00,43.25,43.37,43.24,43.35,494955.0,36.6327,36.7343,36.6242,36.7174,494955.0
2018-09-26 15:00:00,43.36,43.37,43.3,43.33,290602.0,36.7258,36.7343,36.675,36.7004,290602.0
2018-09-26 15:05:00,43.32,43.37,43.28,43.36,282073.0,36.692,36.7343,36.6581,36.7258,282073.0
2018-09-26 15:10:00,43.36,43.36,43.3,43.32,94324.0,36.7258,36.7258,36.675,36.692,94324.0
2018-09-26 15:15:00,43.32,43.38,43.32,43.38,290687.0,36.692,36.7428,36.692,36.7428,290687.0
2018-09-26 15:20:00,43.37,43.38,43.33,43.33,403276.0,36.7343,36.7428,36.7004,36.7004,403276.0
2018-09-26 15:25:00,43.34,43.36,43.31,43.31,286171.0,36.7089,36.7258,36.6835,36.6835,286171.0
2018-09-26 15:30:00,43.31,43.31,43.25,43.26,187336.0,36.6835,36.6835,36.6327,36.6411,187336.0
2018-09-26 15:35:00,43.25,43.26,43.23,43.25,233799.0,36.6327,36.6411,36.6157,36.6327,233799.0
2018-09-26 15:40:00,43.25,43.25,43.18,43.19,631684.0,36.6327,36.6327,36.5734,36.5819,631684.0
2018-09-26 15:45:00,43.19,43.2,43.05,43.06,2059457.0,36.5819,36.5903,36.4633,36.4717,2059457.0
2018-09-26 15:50:00,43.06,43.1,43.01,43.04,940121.0,36.4717,36.5056,36.4294,36.4548,940121.0
2018-09-26 15:55:00,43.05,43.08,43.03,43.04,1667164.0,36.4633,36.4887,36.4463,36.4548,1667164.0
2018-09-27 09:30:00,43.01,43.05,42.95,43.02,386432.0,36.4294,36.4633,36.3786,36.4379,386432.0
2018-09-27 09:35:00,43.02,43.03,42.93,42.95,1178693.0,36.4379,36.4463,36.3616,36.3786,1178693.0
2018-09-27 09:40:00,42.96,43.01,42.96,42.97,342488.0,36.387,36.4294,36.387,36.3955,342488.0
2018-09-27 09:45:00,42.98,43.0,42.96,42.99,385250.0,36.404,36.4209,36.387,36.4125,385250.0
2018-09-27 09:50:00,42.99,43.01,42.98,42.99,293853.0,36.4125,36.4294,36.404,36.4125,293853.0
2018-09-27 09:55:00,42.99,43.01,42.98,42.99,268451.0,36.4125,36.4294,36.404,36.4125,268451.0
2018-09-27 10:00:00,42.99,43.09,42.99,43.07,387081.0,36.4125,36.4972,36.4125,36.4802,387081.0
2018-09-27 10:05:00,43.07,43.08,43.03,43.04,1682360.0,36.4802,36.4887,36.4463,36.4548,1682360.0
2018-09-27 10:10:00,43.04,43.04,43.0,43.04,397199.0,36.4548,36.4548,36.4209,36.4548,397199.0
2018-09-27 10:15:00,43.04,43.06,43.03,43.05,273701.0,36.4548,36.4717,36.4463,36.4633,273701.0
2018-09-27 10:20:00,43.05,43.07,43.04,43.06,222819.0,36.4633,36.4802,36.4548,36.4717,222819.0
2018-09-27 10:25:00,43.06,43.1,43.05,43.09,228926.0,36.4717,36.5056,36.4633,36.4972,228926.0
2018-09-27 10:30:00,43.09,43.1,43.06,43.08,132834.0,36.4972,36.5056,36.4717,36.4887,132834.0
2018-09-27 10:35:00,43.08,43.14,43.08,43.12,266783.0,36.4887,36.5395,36.4887,36.5226,266783.0
2018-09-27 10:40:00,43.12,43.13,43.09,43.12,82834.0,36.5226,36.531,36.4972,36.5226,82834.0
2018-09-27 10:45:00,43.11,43.13,43.08,43.11,101945.0,36.5141,36.531,36.4887,36.5141,101945.0
2018-09-27 10:50:00,43.11,43.13,43.07,43.08,163230.0,36.5141,36.531,36.4802,36.4887,163230.0
2018-09-27 10:55:00,43.08,43.11,43.08,43.09,164628.0,36.4887,36.5141,36.4887,36.4972,164628.0
2018-09-27 11:00:00,43.1,43.16,43.1,43.14,429319.0,36.5056,36.5564,36.5056,36.5395,429319.0
2018-09-27 11:05:00,43.14,43.14,43.1,43.11,218957.0,36.5395,36.5395,36.5056,36.5141,218957.0
2018-09-27 11:10:00,43.11,43.12,43.07,43.08,167384.0,36.5141,36.5226,36.4802,36.4887,167384.0
2018-09-27 11:15:00,43.09,43.1,43.07,43.08,169075.0,36.4972,36.5056,36.4802,36.4887,169075.0
2018-09-27 11:20:00,43.08,43.19,43.07,43.14,2311949.0,36.4887,36.5819,36.4802,36.5395,2311949.0
2018-09-27 11:25:00,43.14,43.18,43.11,43.17,898347.0,36.5395,36.5734,36.5141,36.5649,898347.0
2018-09-27 11:30:00,43.17,43.18,43.13,43.14,245428.0,36.5649,36.5734,36.531,36.5395,245428.0
2018-09-27 11:35:00,43.14,43.16,43.12,43.15,186812.0,36.5395,36.5564,36.5226,36.548,186812.0
2018-09-27 11:40:00,43.15,43.19,43.14,43.18,178391.0,36.548,36.5819,36.5395,36.5734,178391.0
2018-09-27 11:45:00,43.18,43.19,43.15,43.16,616650.0,36.5734,36.5819,36.548,36.5564,616650.0
2018-09-27 11:50:00,43.15,43.17,43.11,43.14,891150.0,36.548,36.5649,36.5141,36.5395,891150.0
2018-09-27 11:55:00,43.14,43.2,43.14,43.18,197755.0,36.5395,36.5903,36.5395,36.5734,197755.0
2018-09-27 12:00:00,43.19,43.2,43.17,43.19,78334.0,36.5819,36.5903,36.5649,36.5819,78334.0
2018-09-27 12:05:00,43.19,43.21,43.18,43.18,166647.0,36.5819,36.5988,36.5734,36.5734,166647.0
2018-09-27 12:10:00,43.19,43.23,43.17,43.23,572286.0,36.5819,36.6157,36.5649,36.6157,572286.0
2018-09-27 12:15:00,43.23,43.27,43.22,43.26,396161.0,36.6157,36.6496,36.6073,36.6411,396161.0
2018-09-27 12:20:00,43.26,43.26,43.22,43.22,100569.0,36.6411,36.6411,36.6073,36.6073,100569.0
2018-09-27 12:25:00,43.22,43.25,43.21,43.24,237362.0,36.6073,36.6327,36.5988,36.6242,237362.0
2018-09-27 12:30:00,43.24,43.25,43.21,43.23,163200.0,36.6242,36.6327,36.5988,36.6157,163200.0
2018-09-27 12:35:00,43.23,43.26,43.22,43.25,259426.0,36.6157,36.6411,36.6073,36.6327,259426.0
2018-09-27 12:40:00,43.25,43.26,43.24,43.25,44366.0,36.6327,36.6411,36.6242,36.6327,44366.0
2018-09-27 12:45:00,43.25,43.25,43.23,43.25,58476.0,36.6327,36.6327,36.6157,36.6327,58476.0
2018-09-27 12:50:00,43.25,43.27,43.24,43.25,94452.0,36.6327,36.6496,36.6242,36.6327,94452.0
2018-09-27 12:55:00,43.25,43.27,43.22,43.25,250420.0,36.6327,36.6496,36.6073,36.6327,250420.0
2018-09-27 13:00:00,43.24,43.25,43.19,43.19,251798.0,36.6242,36.6327,36.5819,36.5819,251798.0
2018-09-27 13:05:00,43.19,43.2,43.17,43.18,101100.0,36.5819,36.5903,36.5649,36.5734,101100.0
2018-09-27 13:10:00,43.18,43.2,43.17,43.18,81058.0,36.5734,36.5903,36.5649,36.5734,81058.0
2018-09-27 13:15:00,43.18,43.19,43.17,43.18,42849.0,36.5734,36.5819,36.5649,36.5734,42849.0
2018-09-27 13:20:00,43.17,43.18,43.13,43.14,131861.0,36.5649,36.5734,36.531,36.5395,131861.0
2018-09-27 13:25:00,43.14,43.15,43.14,43.15,28469.0,36.5395,36.548,36.5395,36.548,28469.0
2018-09-27 13:30:00,43.14,43.16,43.14,43.15,86911.0,36.5395,36.5564,36.5395,36.548,86911.0
2018-09-27 13:35:00,43.15,43.16,43.14,43.15,144414.0,36.548,36.5564,36.5395,36.548,144414.0
2018-09-27 13:40:00,43.15,43.17,43.12,43.15,178086.0,36.548,36.5649,36.5226,36.548,178086.0
2018-09-27 13:45:00,43.15,43.18,43.15,43.17,51062.0,36.548,36.5734,36.548,36.5649,51062.0
2018-09-27 13:50:00,43.16,43.19,43.16,43.18,82632.0,36.5564,36.5819,36.5564,36.5734,82632.0
2018-09-27 13:55:00,43.17,43.19,43.17,43.19,127102.0,36.5649,36.5819,36.5649,36.5819,127102.0
2018-09-27 14:00:00,43.19,43.2,43.16,43.16,37272.0,36.5819,36.5903,36.5564,36.5564,37272.0
2018-09-27 14:05:00,43.17,43.17,43.11,43.12,516034.0,36.5649,36.5649,36.5141,36.5226,516034.0
2018-09-27 14:10:00,43.11,43.13,43.11,43.12,15394.0,36.5141,36.531,36.5141,36.5226,15394.0
2018-09-27 14:15:00,43.12,43.13,43.12,43.12,13958.0,36.5226,36.531,36.5226,36.5226,13958.0
2018-09-27 14:20:00,43.13,43.14,43.12,43.12,95323.0,36.531,36.5395,36.5226,36.5226,95323.0
2018-09-27 14:25:00,43.12,43.13,43.08,43.09,202667.0,36.5226,36.531,36.4887,36.4972,202667.0
2018-09-27 14:30:00,43.09,43.13,43.09,43.11,144183.0,36.4972,36.531,36.4972,36.5141,144183.0
2018-09-27 14:35:00,43.11,43.12,43.1,43.12,38076.0,36.5141,36.5226,36.5056,36.5226,38076.0
2018-09-27 14:40:00,43.11,43.13,43.11,43.11,51687.0,36.5141,36.531,36.5141,36.5141,51687.0
2018-09-27 14:45:00,43.12,43.12,43.1,43.11,154744.0,36.5226,36.5226,36.5056,36.5141,154744.0
2018-09-27 14:50:00,43.1,43.11,43.09,43.1,68400.0,36.5056,36.5141,36.4972,36.5056,68400.0
2018-09-27 14:55:00,43.1,43.12,43.09,43.1,66206.0,36.5056,36.5226,36.4972,36.5056,66206.0
2018-09-27 15:00:00,43.1,43.14,43.09,43.13,69889.0,36.5056,36.5395,36.4972,36.531,69889.0
2018-09-27 15:05:00,43.13,43.15,43.11,43.11,91892.0,36.531,36.548,36.5141,36.5141,91892.0
2018-09-27 15:10:00,43.11,43.13,43.09,43.1,131940.0,36.5141,36.531,36.4972,36.5056,131940.0
2018-09-27 15:15:00,43.1,43.11,43.06,43.09,372672.0,36.5056,36.5141,36.4717,36.4972,372672.0
2018-09-27 15:20:00,43.09,43.11,43.06,43.09,145342.0,36.4972,36.5141,36.4717,36.4972,145342.0
2018-09-27 15:25:00,43.09,43.09,43.05,43.07,165346.0,36.4972,36.4972,36.4633,36.4802,165346.0
2018-09-27 15:30:00,43.07,43.09,43.05,43.09,204410.0,36.4802,36.4972,36.4633,36.4972,204410.0
2018-09-27 15:35:00,43.09,43.1,43.06,43.08,175526.0,36.4972,36.5056,36.4717,36.4887,175526.0
2018-09-27 15:40:00,43.08,43.09,43.05,43.08,360863.0,36.4887,36.4972,36.4633,36.4887,360863.0
2018-09-27 15:45:00,43.08,43.1,43.06,43.06,441871.0,36.4887,36.5056,36.4717,36.4717,441871.0
2018-09-27 15:50:00,43.06,43.08,43.05,43.08,531704.0,36.4717,36.4887,36.4633,36.4887,531704.0
2018-09-27 15:55:00,43.08,43.11,43.02,43.04,1663167.0,36.4887,36.5141,36.4379,36.4548,1663167.0
2018-09-28 09:30:00,42.92,42.95,42.85,42.95,398526.0,36.3532,36.3786,36.2939,36.3786,398526.0
2018-09-28 09:35:00,42.95,43.0,42.93,42.97,296918.0,36.3786,36.4209,36.3616,36.3955,296918.0
2018-09-28 09:40:00,42.97,42.99,42.95,42.96,204189.0,36.3955,36.4125,36.3786,36.387,204189.0
2018-09-28 09:45:00,42.95,42.96,42.9,42.92,278932.0,36.3786,36.387,36.3362,36.3532,278932.0
2018-09-28 09:50:00,42.92,42.95,42.88,42.9,253875.0,36.3532,36.3786,36.3193,36.3362,253875.0
2018-09-28 09:55:00,42.9,42.97,42.89,42.96,207925.0,36.3362,36.3955,36.3278,36.387,207925.0
2018-09-28 10:00:00,42.96,42.98,42.94,42.94,95469.0,36.387,36.404,36.3701,36.3701,95469.0
2018-09-28 10:05:00,42.93,42.93,42.89,42.89,198240.0,36.3616,36.3616,36.3278,36.3278,198240.0
2018-09-28 10:10:00,42.89,42.9,42.84,42.84,254725.0,36.3278,36.3362,36.2854,36.2854,254725.0
2018-09-28 10:15:00,42.84,42.93,42.84,42.91,170233.0,36.2854,36.3616,36.2854,36.3447,170233.0
2018-09-28 10:20:00,42.92,42.95,42.9,42.91,113703.0,36.3532,36.3786,36.3362,36.3447,113703.0
2018-09-28 10:25:00,42.91,42.96,42.91,42.95,245112.0,36.3447,36.387,36.3447,36.3786,245112.0
2018-09-28 10:30:00,42.94,42.96,42.91,42.95,138685.0,36.3701,36.387,36.3447,36.3786,138685.0
2018-09-28 10:35:00,42.95,42.99,42.94,42.98,123344.0,36.3786,36.4125,36.3701,36.404,123344.0
2018-09-28 10:40:00,42.98,42.99,42.95,42.97,62688.0,36.404,36.4125,36.3786,36.3955,62688.0
2018-09-28 10:45:00,42.97,43.01,42.96,43.01,107868.0,36.3955,36.4294,36.387,36.4294,107868.0
2018-09-28 10:50:00,43.01,43.05,43.0,43.04,102660.0,36.4294,36.4633,36.4209,36.4548,102660.0
2018-09-28 10:55:00,43.04,43.09,43.04,43.06,94766.0,36.4548,36.4972,36.4548,36.4717,94766.0
2018-09-28 11:00:00,43.06,43.08,43.03,43.04,151665.0,36.4717,36.4887,36.4463,36.4548,151665.0
2018-09-28 11:05:00,43.05,43.07,43.04,43.06,89324.0,36.4633,36.4802,36.4548,36.4717,89324.0
2018-09-28 11:10:00,43.07,43.11,43.07,43.09,133788.0,36.4802,36.5141,36.4802,36.4972,133788.0
2018-09-28 11:15:00,43.1,43.1,43.06,43.07,66190.0,36.5056,36.5056,36.4717,36.4802,66190.0
2018-09-28 11:20:00,43.08,43.09,43.05,43.08,56347.0,36.4887,36.4972,36.4633,36.4887,56347.0
2018-09-28 11:25:00,43.08,43.08,43.04,43.04,64474.0,36.4887,36.4887,36.4548,36.4548,64474.0
2018-09-28 11:30:00,43.05,43.07,42.99,43.01,181238.0,36.4633,36.4802,36.4125,36.4294,181238.0
2018-09-28 11:35:00,43.0,43.04,42.98,43.01,105995.0,36.4209,36.4548,36.404,36.4294,105995.0
2018-09-28 11:40:00,43.01,43.03,43.0,43.0,98381.0,36.4294,36.4463,36.4209,36.4209,98381.0
2018-09-28 11:45:00,43.01,43.01,42.95,42.96,507940.0,36.4294,36.4294,36.3786,36.387,507940.0
2018-09-28 11:50:00,42.97,42.98,42.94,42.95,415136.0,36.3955,36.404,36.3701,36.3786,415136.0
2018-09-28 11:55:00,42.95,42.96,42.92,42.93,146383.0,36.3786,36.387,36.3532,36.3616,146383.0
2018-09-28 12:00:00,42.93,42.98,42.92,42.97,142198.0,36.3616,36.404,36.3532,36.3955,142198.0
2018-09-28 12:05:00,42.97,42.98,42.94,42.96,81397.0,36.3955,36.404,36.3701,36.387,81397.0
2018-09-28 12:10:00,42.95,42.99,42.95,42.98,55590.0,36.3786,36.4125,36.3786,36.404,55590.0
2018-09-28 12:15:00,42.98,43.0,42.94,42.94,51832.0,36.404,36.4209,36.3701,36.3701,51832.0
2018-09-28 12:20:00,42.95,42.95,42.93,42.94,39384.0,36.3786,36.3786,36.3616,36.3701,39384.0
2018-09-28 12:25:00,42.94,42.94,42.9,42.93,116340.0,36.3701,36.3701,36.3362,36.3616,116340.0
2018-09-28 12:30:00,42.93,42.95,42.91,42.93,97801.0,36.3616,36.3786,36.3447,36.3616,97801.0
2018-09-28 12:35:00,42.93,42.94,42.91,42.93,138870.0,36.3616,36.3701,36.3447,36.3616,138870.0
2018-09-28 12:40:00,42.92,42.94,42.89,42.9,113553.0,36.3532,36.3701,36.3278,36.3362,113553.0
2018-09-28 12:45:00,42.91,42.92,42.84,42.86,96093.0,36.3447,36.3532,36.2854,36.3023,96093.0
2018-09-28 12:50:00,42.86,42.89,42.85,42.88,133765.0,36.3023,36.3278,36.2939,36.3193,133765.0
2018-09-28 12:55:00,42.88,42.89,42.86,42.89,128038.0,36.3193,36.3278,36.3023,36.3278,128038.0
2018-09-28 13:00:00,42.88,42.89,42.84,42.84,211405.0,36.3193,36.3278,36.2854,36.2854,211405.0
2018-09-28 13:05:00,42.85,42.86,42.82,42.82,320761.0,36.2939,36.3023,36.2685,36.2685,320761.0
2018-09-28 13:10:00,42.82,42.84,42.8,42.82,141237.0,36.2685,36.2854,36.2515,36.2685,141237.0
2018-09-28 13:15:00,42.83,42.85,42.81,42.84,86414.0,36.2769,36.2939,36.26,36.2854,86414.0
2018-09-28 13:20:00,42.84,42.86,42.82,42.83,120520.0,36.2854,36.3023,36.2685,36.2769,120520.0
2018-09-28 13:25:00,42.84,42.86,42.82,42.85,62790.0,36.2854,36.3023,36.2685,36.2939,62790.0
2018-09-28 13:30:00,42.85,42.85,42.81,42.83,168611.0,36.2939,36.2939,36.26,36.2769,168611.0
2018-09-28 13:35:00,42.83,42.84,42.78,42.79,160523.0,36.2769,36.2854,36.2346,36.2431,160523.0
2018-09-28 13:40:00,42.79,42.8,42.77,42.8,288673.0,36.2431,36.2515,36.2261,36.2515,288673.0
2018-09-28 13:45:00,42.8,42.81,42.78,42.8,190284.0,36.2515,36.26,36.2346,36.2515,190284.0
2018-09-28 13:50:00,42.8,42.86,42.8,42.86,486672.0,36.2515,36.3023,36.2515,36.3023,486672.0
2018-09-28 13:55:00,42.86,42.89,42.79,42.8,383472.0,36.3023,36.3278,36.2431,36.2515,383472.0
2018-09-28 14:00:00,42.8,42.81,42.75,42.76,505866.0,36.2515,36.26,36.2092,36.2176,505866.0
2018-09-28 14:05:00,42.77,42.78,42.73,42.77,210952.0,36.2261,36.2346,36.1922,36.2261,210952.0
2018-09-28 14:10:00,42.76,42.77,42.74,42.76,187363.0,36.2176,36.2261,36.2007,36.2176,187363.0
2018-09-28 14:15:00,42.76,42.77,42.74,42.75,126957.0,36.2176,36.2261,36.2007,36.2092,126957.0
2018-09-28 14:20:00,42.75,42.77,42.73,42.75,109768.0,36.2092,36.2261,36.1922,36.2092,109768.0
2018-09-28 14:25:00,42.74,42.77,42.74,42.77,128538.0,36.2007,36.2261,36.2007,36.2261,128538.0
2018-09-28 14:30:00,42.76,42.78,42.76,42.77,97111.0,36.2176,36.2346,36.2176,36.2261,97111.0
2018-09-28 14:35:00,42.77,42.77,42.75,42.77,104602.0,36.2261,36.2261,36.2092,36.2261,104602.0
2018-09-28 14:40:00,42.77,42.78,42.75,42.77,71971.0,36.2261,36.2346,36.2092,36.2261,71971.0
2018-09-28 14:45:00,42.77,42.77,42.75,42.76,123331.0,36.2261,36.2261,36.2092,36.2176,123331.0
2018-09-28 14:50:00,42.76,42.77,42.75,42.75,135293.0,36.2176,36.2261,36.2092,36.2092,135293.0
2018-09-28 14:55:00,42.75,42.76,42.73,42.73,196500.0,36.2092,36.2176,36.1922,36.1922,196500.0
2018-09-28 15:00:00,42.73,42.77,42.72,42.73,132101.0,36.1922,36.2261,36.1838,36.1922,132101.0
2018-09-28 15:05:00,42.72,42.74,42.72,42.73,85508.0,36.1838,36.2007,36.1838,36.1922,85508.0
2018-09-28 15:10:00,42.72,42.73,42.7,42.72,109298.0,36.1838,36.1922,36.1668,36.1838,109298.0
2018-09-28 15:15:00,42.71,42.72,42.69,42.7,341041.0,36.1753,36.1838,36.1584,36.1668,341041.0
2018-09-28 15:20:00,42.7,42.73,42.69,42.71,184854.0,36.1668,36.1922,36.1584,36.1753,184854.0
2018-09-28 15:25:00,42.71,42.72,42.69,42.7,212739.0,36.1753,36.1838,36.1584,36.1668,212739.0
2018-09-28 15:30:00,42.7,42.75,42.66,42.73,390835.0,36.1668,36.2092,36.1329,36.1922,390835.0
2018-09-28 15:35:00,42.73,42.74,42.7,42.73,301994.0,36.1922,36.2007,36.1668,36.1922,301994.0
2018-09-28 15:40:00,42.73,42.76,42.72,42.72,356166.0,36.1922,36.2176,36.1838,36.1838,356166.0
2018-09-28 15:45:00,42.72,42.79,42.71,42.76,584309.0,36.1838,36.2431,36.1753,36.2176,584309.0
2018-09-28 15:50:00,42.75,42.77,42.74,42.77,452271.0,36.2092,36.2261,36.2007,36.2261,452271.0
2018-09-28 15:55:00,42.77,42.87,42.75,42.85,1611933.0,36.2261,36.3108,36.2092,36.2939,1611933.0
2018-10-01 09:30:00,43.09,43.13,42.92,42.96,387017.0,36.4972,36.531,36.3532,36.387,387017.0
2018-10-01 09:35:00,42.96,42.98,42.91,42.92,243438.0,36.387,36.404,36.3447,36.3532,243438.0
2018-10-01 09:40:00,42.92,42.96,42.89,42.95,225602.0,36.3532,36.387,36.3278,36.3786,225602.0
2018-10-01 09:45:00,42.95,43.01,42.94,42.97,288271.0,36.3786,36.4294,36.3701,36.3955,288271.0
2018-10-01 09:50:00,42.97,42.99,42.89,42.95,397238.0,36.3955,36.4125,36.3278,36.3786,397238.0
2018-10-01 09:55:00,42.95,42.99,42.93,42.97,194532.0,36.3786,36.4125,36.3616,36.3955,194532.0
2018-10-01 10:00:00,42.98,43.02,42.96,43.01,114738.0,36.404,36.4379,36.387,36.4294,114738.0
2018-10-01 10:05:00,43.02,43.1,42.98,43.05,1067857.0,36.4379,36.5056,36.404,36.4633,1067857.0
2018-10-01 10:10:00,43.05,43.06,43.0,43.01,167696.0,36.4633,36.4717,36.4209,36.4294,167696.0
2018-10-01 10:15:00,43.01,43.04,42.96,43.03,226173.0,36.4294,36.4548,36.387,36.4463,226173.0
2018-10-01 10:20:00,43.03,43.12,43.02,43.11,217469.0,36.4463,36.5226,36.4379,36.5141,217469.0
2018-10-01 10:25:00,43.11,43.14,43.11,43.13,246365.0,36.5141,36.5395,36.5141,36.531,246365.0
2018-10-01 10:30:00,43.13,43.17,43.11,43.13,195226.0,36.531,36.5649,36.5141,36.531,195226.0
2018-10-01 10:35:00,43.13,43.13,43.06,43.11,318698.0,36.531,36.531,36.4717,36.5141,318698.0
2018-10-01 10:40:00,43.11,43.13,43.08,43.09,177919.0,36.5141,36.531,36.4887,36.4972,177919.0
2018-10-01 10:45:00,43.09,43.1,43.03,43.06,366613.0,36.4972,36.5056,36.4463,36.4717,366613.0
2018-10-01 10:50:00,43.06,43.07,43.03,43.06,148336.0,36.4717,36.4802,36.4463,36.4717,148336.0
2018-10-01 10:55:00,43.06,43.13,43.06,43.13,135907.0,36.4717,36.531,36.4717,36.531,135907.0
2018-10-01 11:00:00,43.13,43.13,43.1,43.13,199663.0,36.531,36.531,36.5056,36.531,199663.0
2018-10-01 11:05:00,43.13,43.17,43.12,43.16,194863.0,36.531,36.5649,36.5226,36.5564,194863.0
2018-10-01 11:10:00,43.16,43.21,43.16,43.2,308146.0,36.5564,36.5988,36.5564,36.5903,308146.0
2018-10-01 11:15:00,43.21,43.21,43.16,43.19,171393.0,36.5988,36.5988,36.5564,36.5819,171393.0
2018-10-01 11:20:00,43.19,43.23,43.19,43.22,109442.0,36.5819,36.6157,36.5819,36.6073,109442.0
2018-10-01 11:25:00,43.22,43.23,43.19,43.22,200338.0,36.6073,36.6157,36.5819,36.6073,200338.0
2018-10-01 11:30:00,43.22,43.22,43.1,43.11,355022.0,36.6073,36.6073,36.5056,36.5141,355022.0
2018-10-01 11:35:00,43.1,43.13,43.07,43.09,656898.0,36.5056,36.531,36.4802,36.4972,656898.0
2018-10-01 11:40:00,43.09,43.13,43.09,43.12,90000.0,36.4972,36.531,36.4972,36.5226,90000.0
2018-10-01 11:45:00,43.12,43.17,43.11,43.16,141470.0,36.5226,36.5649,36.5141,36.5564,141470.0
2018-10-01 11:50:00,43.16,43.18,43.15,43.18,76483.0,36.5564,36.5734,36.548,36.5734,76483.0
2018-10-01 11:55:00,43.17,43.18,43.12,43.15,152747.0,36.5649,36.5734,36.5226,36.548,152747.0
2018-10-01 12:00:00,43.16,43.19,43.14,43.14,379824.0,36.5564,36.5819,36.5395,36.5395,379824.0
2018-10-01 12:05:00,43.15,43.17,43.14,43.16,50941.0,36.548,36.5649,36.5395,36.5564,50941.0
2018-10-01 12:10:00,43.16,43.19,43.16,43.19,55760.0,36.5564,36.5819,36.5564,36.5819,55760.0
2018-10-01 12:15:00,43.19,43.2,43.18,43.19,57363.0,36.5819,36.5903,36.5734,36.5819,57363.0
2018-10-01 12:20:00,43.19,43.19,43.1,43.15,184976.0,36.5819,36.5819,36.5056,36.548,184976.0
2018-10-01 12:25:00,43.15,43.16,43.12,43.13,132696.0,36.548,36.5564,36.5226,36.531,132696.0
2018-10-01 12:30:00,43.12,43.13,43.06,43.09,557482.0,36.5226,36.531,36.4717,36.4972,557482.0
2018-10-01 12:35:00,43.09,43.09,43.06,43.08,76496.0,36.4972,36.4972,36.4717,36.4887,76496.0
2018-10-01 12:40:00,43.08,43.1,43.06,43.07,122234.0,36.4887,36.5056,36.4717,36.4802,122234.0
2018-10-01 12:45:00,43.06,43.06,42.99,43.02,662730.0,36.4717,36.4717,36.4125,36.4379,662730.0
2018-10-01 12:50:00,43.02,43.03,43.01,43.02,41149.0,36.4379,36.4463,36.4294,36.4379,41149.0
2018-10-01 12:55:00,43.03,43.03,43.02,43.02,29494.0,36.4463,36.4463,36.4379,36.4379,29494.0
2018-10-01 13:00:00,43.02,43.05,43.01,43.05,67681.0,36.4379,36.4633,36.4294,36.4633,67681.0
2018-10-01 13:05:00,43.05,43.09,43.05,43.08,62530.0,36.4633,36.4972,36.4633,36.4887,62530.0
2018-10-01 13:10:00,43.09,43.1,43.08,43.1,39131.0,36.4972,36.5056,36.4887,36.5056,39131.0
2018-10-01 13:15:00,43.1,43.12,43.08,43.11,78394.0,36.5056,36.5226,36.4887,36.5141,78394.0
2018-10-01 13:20:00,43.1,43.13,43.1,43.11,129553.0,36.5056,36.531,36.5056,36.5141,129553.0
2018-10-01 13:25:00,43.11,43.12,43.08,43.09,104108.0,36.5141,36.5226,36.4887,36.4972,104108.0
2018-10-01 13:30:00,43.09,43.12,43.09,43.12,62276.0,36.4972,36.5226,36.4972,36.5226,62276.0
2018-10-01 13:35:00,43.12,43.13,43.1,43.11,99875.0,36.5226,36.531,36.5056,36.5141,99875.0
2018-10-01 13:40:00,43.11,43.13,43.1,43.13,36444.0,36.5141,36.531,36.5056,36.531,36444.0
2018-10-01 13:45:00,43.13,43.13,43.11,43.12,41541.0,36.531,36.531,36.5141,36.5226,41541.0
2018-10-01 13:50:00,43.12,43.12,43.08,43.09,66709.0,36.5226,36.5226,36.4887,36.4972,66709.0
2018-10-01 13:55:00,43.1,43.11,43.08,43.09,80309.0,36.5056,36.5141,36.4887,36.4972,80309.0
2018-10-01 14:00:00,43.09,43.11,43.04,43.09,272172.0,36.4972,36.5141,36.4548,36.4972,272172.0
2018-10-01 14:05:00,43.09,43.12,43.08,43.12,237860.0,36.4972,36.5226,36.4887,36.5226,237860.0
2018-10-01 14:10:00,43.11,43.11,43.08,43.1,73868.0,36.5141,36.5141,36.4887,36.5056,73868.0
2018-10-01 14:15:00,43.1,43.1,43.08,43.08,27071.0,36.5056,36.5056,36.4887,36.4887,27071.0
2018-10-01 14:20:00,43.08,43.1,43.07,43.09,85743.0,36.4887,36.5056,36.4802,36.4972,85743.0
2018-10-01 14:25:00,43.09,43.11,43.08,43.11,37595.0,36.4972,36.5141,36.4887,36.5141,37595.0
2018-10-01 14:30:00,43.11,43.11,43.07,43.08,155755.0,36.5141,36.5141,36.4802,36.4887,155755.0
2018-10-01 14:35:00,43.08,43.08,43.05,43.08,74058.0,36.4887,36.4887,36.4633,36.4887,74058.0
2018-10-01 14:40:00,43.08,43.09,43.07,43.09,77912.0,36.4887,36.4972,36.4802,36.4972,77912.0
2018-10-01 14:45:00,43.09,43.11,43.09,43.1,9760.0,36.4972,36.5141,36.4972,36.5056,9760.0
2018-10-01 14:50:00,43.1,43.11,43.1,43.11,20791.0,36.5056,36.5141,36.5056,36.5141,20791.0
2018-10-01 14:55:00,43.11,43.12,43.09,43.11,155531.0,36.5141,36.5226,36.4972,36.5141,155531.0
2018-10-01 15:00:00,43.11,43.13,43.1,43.13,84204.0,36.5141,36.531,36.5056,36.531,84204.0
2018-10-01 15:05:00,43.13,43.13,43.11,43.12,85768.0,36.531,36.531,36.5141,36.5226,85768.0
2018-10-01 15:10:00,43.13,43.13,43.09,43.11,98223.0,36.531,36.531,36.4972,36.5141,98223.0
2018-10-01 15:15:00,43.1,43.12,43.1,43.11,78882.0,36.5056,36.5226,36.5056,36.5141,78882.0
2018-10-01 15:20:00,43.1,43.11,43.03,43.05,170740.0,36.5056,36.5141,36.4463,36.4633,170740.0
2018-10-01 15:25:00,43.04,43.04,42.97,42.99,212160.0,36.4548,36.4548,36.3955,36.4125,212160.0
2018-10-01 15:30:00,42.99,43.0,42.96,42.96,161815.0,36.4125,36.4209,36.387,36.387,161815.0
2018-10-01 15:35:00,42.96,42.97,42.93,42.94,112815.0,36.387,36.3955,36.3616,36.3701,112815.0
2018-10-01 15:40:00,42.94,42.95,42.92,42.93,216917.0,36.3701,36.3786,36.3532,36.3616,216917.0
2018-10-01 15:45:00,42.93,42.97,42.92,42.94,519673.0,36.3616,36.3955,36.3532,36.3701,519673.0
2018-10-01 15:50:00,42.94,43.01,42.94,43.01,335896.0,36.3701,36.4294,36.3701,36.4294,335896.0
2018-10-01 15:55:00,43.0,43.05,42.98,43.04,1061686.0,36.4209,36.4633,36.404,36.4548,1061686.0
2018-10-02 09:30:00,41.94,42.07,41.93,42.05,2715944.0,35.5231,35.6332,35.5146,35.6163,2715944.0
2018-10-02 09:35:00,42.05,42.08,41.99,42.01,776727.0,35.6163,35.6417,35.5655,35.5824,776727.0
2018-10-02 09:40:00,42.01,42.1,42.01,42.09,523151.0,35.5824,35.6586,35.5824,35.6502,523151.0
2018-10-02 09:45:00,42.09,42.13,42.09,42.09,476357.0,35.6502,35.684,35.6502,35.6502,476357.0
2018-10-02 09:50:00,42.09,42.1,42.06,42.06,420834.0,35.6502,35.6586,35.6247,35.6247,420834.0
2018-10-02 09:55:00,42.06,42.12,42.05,42.12,618465.0,35.6247,35.6756,35.6163,35.6756,618465.0
2018-10-02 10:00:00,42.12,42.13,42.09,42.09,520829.0,35.6756,35.684,35.6502,35.6502,520829.0
2018-10-02 10:05:00,42.1,42.1,42.0,42.01,418614.0,35.6586,35.6586,35.5739,35.5824,418614.0
2018-10-02 10:10:00,42.01,42.04,41.99,42.03,534519.0,35.5824,35.6078,35.5655,35.5993,534519.0
2018-10-02 10:15:00,42.03,42.07,41.98,41.99,376116.0,35.5993,35.6332,35.557,35.5655,376116.0
2018-10-02 10:20:00,42.0,42.01,41.96,42.0,409837.0,35.5739,35.5824,35.54,35.5739,409837.0
2018-10-02 10:25:00,42.0,42.01,41.95,41.98,332717.0,35.5739,35.5824,35.5316,35.557,332717.0
2018-10-02 10:30:00,41.98,42.0,41.91,41.91,407017.0,35.557,35.5739,35.4977,35.4977,407017.0
2018-10-02 10:35:00,41.91,41.96,41.91,41.92,599337.0,35.4977,35.54,35.4977,35.5062,599337.0
2018-10-02 10:40:00,41.92,41.95,41.9,41.9,311514.0,35.5062,35.5316,35.4892,35.4892,311514.0
2018-10-02 10:45:00,41.9,42.04,41.9,42.02,423019.0,35.4892,35.6078,35.4892,35.5909,423019.0
2018-10-02 10:50:00,42.02,42.1,42.02,42.06,255659.0,35.5909,35.6586,35.5909,35.6247,255659.0
2018-10-02 10:55:00,42.06,42.07,42.04,42.05,225485.0,35.6247,35.6332,35.6078,35.6163,225485.0
2018-10-02 11:00:00,42.06,42.15,42.05,42.14,1068002.0,35.6247,35.701,35.6163,35.6925,1068002.0
2018-10-02 11:05:00,42.14,42.14,42.11,42.14,269026.0,35.6925,35.6925,35.6671,35.6925,269026.0
2018-10-02 11:10:00,42.14,42.14,42.1,42.12,82724.0,35.6925,35.6925,35.6586,35.6756,82724.0
2018-10-02 11:15:00,42.11,42.12,42.05,42.05,128455.0,35.6671,35.6756,35.6163,35.6163,128455.0
2018-10-02 11:20:00,42.05,42.13,42.05,42.13,298064.0,35.6163,35.684,35.6163,35.684,298064.0
2018-10-02 11:25:00,42.12,42.14,42.11,42.12,185593.0,35.6756,35.6925,35.6671,35.6756,185593.0
2018-10-02 11:30:00,42.13,42.15,42.09,42.12,152254.0,35.684,35.701,35.6502,35.6756,152254.0
2018-10-02 11:35:00,42.13,42.13,42.07,42.08,106273.0,35.684,35.684,35.6332,35.6417,106273.0
2018-10-02 11:40:00,42.08,42.15,42.07,42.15,249507.0,35.6417,35.701,35.6332,35.701,249507.0
2018-10-02 11:45:00,42.15,42.18,42.15,42.17,215059.0,35.701,35.7264,35.701,35.7179,215059.0
2018-10-02 11:50:00,42.18,42.19,42.15,42.19,225602.0,35.7264,35.7349,35.701,35.7349,225602.0
2018-10-02 11:55:00,42.19,42.22,42.18,42.18,778822.0,35.7349,35.7603,35.7264,35.7264,778822.0
2018-10-02 12:00:00,42.18,42.23,42.16,42.21,657202.0,35.7264,35.7687,35.7094,35.7518,657202.0
2018-10-02 12:05:00,42.21,42.22,42.19,42.22,174733.0,35.7518,35.7603,35.7349,35.7603,174733.0
2018-10-02 12:10:00,42.22,42.22,42.16,42.16,81631.0,35.7603,35.7603,35.7094,35.7094,81631.0
2018-10-02 12:15:00,42.16,42.17,42.11,42.13,383416.0,35.7094,35.7179,35.6671,35.684,383416.0
2018-10-02 12:20:00,42.13,42.15,42.11,42.15,117776.0,35.684,35.701,35.6671,35.701,117776.0
2018-10-02 12:25:00,42.15,42.17,42.14,42.16,94962.0,35.701,35.7179,35.6925,35.7094,94962.0
2018-10-02 12:30:00,42.16,42.2,42.15,42.18,159276.0,35.7094,35.7433,35.701,35.7264,159276.0
2018-10-02 12:35:00,42.18,42.2,42.17,42.2,71083.0,35.7264,35.7433,35.7179,35.7433,71083.0
2018-10-02 12:40:00,42.2,42.21,42.16,42.18,85641.0,35.7433,35.7518,35.7094,35.7264,85641.0
2018-10-02 12:45:00,42.18,42.18,42.12,42.13,124833.0,35.7264,35.7264,35.6756,35.684,124833.0
2018-10-02 12:50:00,42.13,42.14,42.09,42.09,260390.0,35.684,35.6925,35.6502,35.6502,260390.0
2018-10-02 12:55:00,42.1,42.12,42.09,42.1,174852.0,35.6586,35.6756,35.6502,35.6586,174852.0
2018-10-02 13:00:00,42.1,42.12,42.09,42.1,198525.0,35.6586,35.6756,35.6502,35.6586,198525.0
2018-10-02 13:05:00,42.11,42.12,42.09,42.11,89069.0,35.6671,35.6756,35.6502,35.6671,89069.0
2018-10-02 13:10:00,42.12,42.13,42.11,42.13,31305.0,35.6756,35.684,35.6671,35.684,31305.0
2018-10-02 13:15:00,42.13,42.16,42.11,42.14,114990.0,35.684,35.7094,35.6671,35.6925,114990.0
2018-10-02 13:20:00,42.15,42.17,42.14,42.15,48866.0,35.701,35.7179,35.6925,35.701,48866.0
2018-10-02 13:25:00,42.15,42.16,42.15,42.15,20546.0,35.701,35.7094,35.701,35.701,20546.0
2018-10-02 13:30:00,42.15,42.19,42.14,42.19,450685.0,35.701,35.7349,35.6925,35.7349,450685.0
2018-10-02 13:35:00,42.19,42.2,42.17,42.17,145446.0,35.7349,35.7433,35.7179,35.7179,145446.0
2018-10-02 13:40:00,42.18,42.2,42.17,42.2,46440.0,35.7264,35.7433,35.7179,35.7433,46440.0
2018-10-02 13:45:00,42.19,42.23,42.19,42.22,273576.0,35.7349,35.7687,35.7349,35.7603,273576.0
2018-10-02 13:50:00,42.23,42.23,42.18,42.2,317269.0,35.7687,35.7687,35.7264,35.7433,317269.0
2018-10-02 13:55:00,42.2,42.2,42.17,42.18,62980.0,35.7433,35.7433,35.7179,35.7264,62980.0
2018-10-02 14:00:00,42.18,42.22,42.17,42.21,131002.0,35.7264,35.7603,35.7179,35.7518,131002.0
2018-10-02 14:05:00,42.21,42.22,42.19,42.22,118076.0,35.7518,35.7603,35.7349,35.7603,118076.0
2018-10-02 14:10:00,42.22,42.22,42.19,42.19,158094.0,35.7603,35.7603,35.7349,35.7349,158094.0
2018-10-02 14:15:00,42.19,42.22,42.18,42.21,153382.0,35.7349,35.7603,35.7264,35.7518,153382.0
2018-10-02 14:20:00,42.2,42.22,42.19,42.2,165566.0,35.7433,35.7603,35.7349,35.7433,165566.0
2018-10-02 14:25:00,42.2,42.22,42.19,42.21,45863.0,35.7433,35.7603,35.7349,35.7518,45863.0
2018-10-02 14:30:00,42.2,42.21,42.18,42.18,128409.0,35.7433,35.7518,35.7264,35.7264,128409.0
2018-10-02 14:35:00,42.18,42.19,42.16,42.18,111826.0,35.7264,35.7349,35.7094,35.7264,111826.0
2018-10-02 14:40:00,42.18,42.19,42.14,42.16,329463.0,35.7264,35.7349,35.6925,35.7094,329463.0
2018-10-02 14:45:00,42.15,42.17,42.15,42.17,58742.0,35.701,35.7179,35.701,35.7179,58742.0
2018-10-02 14:50:00,42.16,42.18,42.12,42.13,356041.0,35.7094,35.7264,35.6756,35.684,356041.0
2018-10-02 14:55:00,42.13,42.13,42.08,42.09,628886.0,35.684,35.684,35.6417,35.6502,628886.0
2018-10-02 15:00:00,42.1,42.1,42.04,42.05,673011.0,35.6586,35.6586,35.6078,35.6163,673011.0
2018-10-02 15:05:00,42.05,42.06,42.02,42.05,516302.0,35.6163,35.6247,35.5909,35.6163,516302.0
2018-10-02 15:10:00,42.05,42.07,42.02,42.05,445624.0,35.6163,35.6332,35.5909,35.6163,445624.0
2018-10-02 15:15:00,42.05,42.05,42.01,42.02,142479.0,35.6163,35.6163,35.5824,35.5909,142479.0
2018-10-02 15:20:00,42.02,42.04,42.01,42.04,138575.0,35.5909,35.6078,35.5824,35.6078,138575.0
2018-10-02 15:25:00,42.04,42.06,42.03,42.05,288501.0,35.6078,35.6247,35.5993,35.6163,288501.0
2018-10-02 15:30:00,42.05,42.07,42.04,42.05,306833.0,35.6163,35.6332,35.6078,35.6163,306833.0
2018-10-02 15:35:00,42.05,42.05,42.01,42.02,461774.0,35.6163,35.6163,35.5824,35.5909,461774.0
2018-10-02 15:40:00,42.02,42.06,42.02,42.05,865523.0,35.5909,35.6247,35.5909,35.6163,865523.0
2018-10-02 15:45:00,42.05,42.08,42.04,42.05,552216.0,35.6163,35.6417,35.6078,35.6163,552216.0
2018-10-02 15:50:00,42.06,42.08,42.01,42.05,888377.0,35.6247,35.6417,35.5824,35.6163,888377.0
2018-10-02 15:55:00,42.05,42.07,41.97,41.98,1832292.0,35.6163,35.6332,35.5485,35.557,1832292.0
2018-10-03 09:30:00,42.23,42.24,42.13,42.16,431978.0,35.7687,35.7772,35.684,35.7094,431978.0
2018-10-03 09:35:00,42.17,42.2,42.16,42.19,317989.0,35.7179,35.7433,35.7094,35.7349,317989.0
2018-10-03 09:40:00,42.19,42.21,42.16,42.17,135131.0,35.7349,35.7518,35.7094,35.7179,135131.0
2018-10-03 09:45:00,42.17,42.19,42.14,42.16,144924.0,35.7179,35.7349,35.6925,35.7094,144924.0
2018-10-03 09:50:00,42.16,42.17,42.13,42.15,135277.0,35.7094,35.7179,35.684,35.701,135277.0
2018-10-03 09:55:00,42.14,42.15,42.12,42.13,42737.0,35.6925,35.701,35.6756,35.684,42737.0
2018-10-03 10:00:00,42.13,42.17,42.11,42.15,214182.0,35.684,35.7179,35.6671,35.701,214182.0
2018-10-03 10:05:00,42.15,42.2,42.15,42.2,268214.0,35.701,35.7433,35.701,35.7433,268214.0
2018-10-03 10:10:00,42.2,42.23,42.17,42.23,137827.0,35.7433,35.7687,35.7179,35.7687,137827.0
2018-10-03 10:15:00,42.23,42.23,42.19,42.22,171058.0,35.7687,35.7687,35.7349,35.7603,171058.0
2018-10-03 10:20:00,42.22,42.26,42.21,42.23,257218.0,35.7603,35.7941,35.7518,35.7687,257218.0
2018-10-03 10:25:00,42.23,42.23,42.21,42.22,67465.0,35.7687,35.7687,35.7518,35.7603,67465.0
2018-10-03 10:30:00,42.23,42.23,42.18,42.21,185523.0,35.7687,35.7687,35.7264,35.7518,185523.0
2018-10-03 10:35:00,42.2,42.21,42.15,42.16,99625.0,35.7433,35.7518,35.701,35.7094,99625.0
2018-10-03 10:40:00,42.16,42.17,42.1,42.17,169818.0,35.7094,35.7179,35.6586,35.7179,169818.0
2018-10-03 10:45:00,42.17,42.19,42.14,42.17,53922.0,35.7179,35.7349,35.6925,35.7179,53922.0
2018-10-03 10:50:00,42.17,42.17,42.11,42.12,55770.0,35.7179,35.7179,35.6671,35.6756,55770.0
2018-10-03 10:55:00,42.11,42.15,42.1,42.13,88741.0,35.6671,35.701,35.6586,35.684,88741.0
2018-10-03 11:00:00,42.13,42.14,42.06,42.07,211253.0,35.684,35.6925,35.6247,35.6332,211253.0
2018-10-03 11:05:00,42.07,42.09,42.05,42.07,119358.0,35.6332,35.6502,35.6163,35.6332,119358.0
2018-10-03 11:10:00,42.07,42.08,42.05,42.07,74226.0,35.6332,35.6417,35.6163,35.6332,74226.0
2018-10-03 11:15:00,42.07,42.09,42.06,42.07,41481.0,35.6332,35.6502,35.6247,35.6332,41481.0
2018-10-03 11:20:00,42.07,42.08,42.04,42.05,71634.0,35.6332,35.6417,35.6078,35.6163,71634.0
2018-10-03 11:25:00,42.05,42.09,42.04,42.09,77290.0,35.6163,35.6502,35.6078,35.6502,77290.0
2018-10-03 11:30:00,42.09,42.1,42.07,42.07,108181.0,35.6502,35.6586,35.6332,35.6332,108181.0
2018-10-03 11:35:00,42.07,42.07,42.02,42.02,758495.0,35.6332,35.6332,35.5909,35.5909,758495.0
2018-10-03 11:40:00,42.02,42.04,42.01,42.02,57548.0,35.5909,35.6078,35.5824,35.5909,57548.0
2018-10-03 11:45:00,42.02,42.05,41.99,42.04,128067.0,35.5909,35.6163,35.5655,35.6078,128067.0
2018-10-03 11:50:00,42.04,42.07,42.04,42.04,52220.0,35.6078,35.6332,35.6078,35.6078,52220.0
2018-10-03 11:55:00,42.04,42.06,42.03,42.06,112488.0,35.6078,35.6247,35.5993,35.6247,112488.0
2018-10-03 12:00:00,42.06,42.07,42.04,42.05,76877.0,35.6247,35.6332,35.6078,35.6163,76877.0
2018-10-03 12:05:00,42.05,42.06,41.99,42.0,141708.0,35.6163,35.6247,35.5655,35.5739,141708.0
2018-10-03 12:10:00,42.0,42.03,42.0,42.02,123540.0,35.5739,35.5993,35.5739,35.5909,123540.0
2018-10-03 12:15:00,42.02,42.04,42.01,42.03,60587.0,35.5909,35.6078,35.5824,35.5993,60587.0
2018-10-03 12:20:00,42.03,42.06,42.03,42.05,37647.0,35.5993,35.6247,35.5993,35.6163,37647.0
2018-10-03 12:25:00,42.05,42.07,42.04,42.07,198412.0,35.6163,35.6332,35.6078,35.6332,198412.0
2018-10-03 12:30:00,42.06,42.09,42.04,42.09,209859.0,35.6247,35.6502,35.6078,35.6502,209859.0
2018-10-03 12:35:00,42.09,42.1,42.04,42.04,160780.0,35.6502,35.6586,35.6078,35.6078,160780.0
2018-10-03 12:40:00,42.04,42.05,42.02,42.02,119034.0,35.6078,35.6163,35.5909,35.5909,119034.0
2018-10-03 12:45:00,42.03,42.06,42.02,42.06,96025.0,35.5993,35.6247,35.5909,35.6247,96025.0
2018-10-03 12:50:00,42.06,42.06,42.03,42.04,105017.0,35.6247,35.6247,35.5993,35.6078,105017.0
2018-10-03 12:55:00,42.04,42.06,42.02,42.04,155753.0,35.6078,35.6247,35.5909,35.6078,155753.0
2018-10-03 13:00:00,42.04,42.04,42.01,42.04,63026.0,35.6078,35.6078,35.5824,35.6078,63026.0
2018-10-03 13:05:00,42.04,42.07,42.02,42.02,149084.0,35.6078,35.6332,35.5909,35.5909,149084.0
2018-10-03 13:10:00,42.02,42.05,42.0,42.04,268848.0,35.5909,35.6163,35.5739,35.6078,268848.0
2018-10-03 13:15:00,42.04,42.05,42.0,42.02,95751.0,35.6078,35.6163,35.5739,35.5909,95751.0
2018-10-03 13:20:00,42.01,42.02,42.0,42.01,144906.0,35.5824,35.5909,35.5739,35.5824,144906.0
2018-10-03 13:25:00,42.01,42.02,41.98,42.02,163719.0,35.5824,35.5909,35.557,35.5909,163719.0
2018-10-03 13:30:00,42.02,42.03,42.0,42.02,69561.0,35.5909,35.5993,35.5739,35.5909,69561.0
2018-10-03 13:35:00,42.02,42.07,42.01,42.05,84247.0,35.5909,35.6332,35.5824,35.6163,84247.0
2018-10-03 13:40:00,42.05,42.06,42.02,42.03,70695.0,35.6163,35.6247,35.5909,35.5993,70695.0
2018-10-03 13:45:00,42.02,42.03,42.01,42.01,12459.0,35.5909,35.5993,35.5824,35.5824,12459.0
2018-10-03 13:50:00,42.01,42.03,42.01,42.01,41692.0,35.5824,35.5993,35.5824,35.5824,41692.0
2018-10-03 13:55:00,42.02,42.03,41.99,42.0,125130.0,35.5909,35.5993,35.5655,35.5739,125130.0
2018-10-03 14:00:00,42.0,42.02,41.98,42.0,120428.0,35.5739,35.5909,35.557,35.5739,120428.0
2018-10-03 14:05:00,42.0,42.0,41.97,41.99,237064.0,35.5739,35.5739,35.5485,35.5655,237064.0
2018-10-03 14:10:00,41.99,41.99,41.96,41.97,128928.0,35.5655,35.5655,35.54,35.5485,128928.0
2018-10-03 14:15:00,41.97,41.98,41.94,41.94,176606.0,35.5485,35.557,35.5231,35.5231,176606.0
2018-10-03 14:20:00,41.95,41.96,41.92,41.96,133410.0,35.5316,35.54,35.5062,35.54,133410.0
2018-10-03 14:25:00,41.95,41.96,41.93,41.94,143513.0,35.5316,35.54,35.5146,35.5231,143513.0
2018-10-03 14:30:00,41.94,41.94,41.9,41.91,164754.0,35.5231,35.5231,35.4892,35.4977,164754.0
2018-10-03 14:35:00,41.9,41.91,41.83,41.87,471315.0,35.4892,35.4977,35.4299,35.4638,471315.0
2018-10-03 14:40:00,41.86,41.87,41.82,41.87,188388.0,35.4553,35.4638,35.4215,35.4638,188388.0
2018-10-03 14:45:00,41.87,41.87,41.8,41.81,229602.0,35.4638,35.4638,35.4045,35.413,229602.0
2018-10-03 14:50:00,41.81,41.82,41.73,41.75,658097.0,35.413,35.4215,35.3452,35.3622,658097.0
2018-10-03 14:55:00,41.74,41.79,41.73,41.76,439626.0,35.3537,35.3961,35.3452,35.3706,439626.0
2018-10-03 15:00:00,41.76,41.78,41.71,41.75,390746.0,35.3706,35.3876,35.3283,35.3622,390746.0
2018-10-03 15:05:00,41.75,41.77,41.73,41.75,255924.0,35.3622,35.3791,35.3452,35.3622,255924.0
2018-10-03 15:10:00,41.75,41.75,41.7,41.72,304812.0,35.3622,35.3622,35.3198,35.3368,304812.0
2018-10-03 15:15:00,41.72,41.72,41.66,41.67,609772.0,35.3368,35.3368,35.2859,35.2944,609772.0
2018-10-03 15:20:00,41.67,41.7,41.65,41.65,305424.0,35.2944,35.3198,35.2775,35.2775,305424.0
2018-10-03 15:25:00,41.65,41.67,41.61,41.64,741430.0,35.2775,35.2944,35.2436,35.269,741430.0
2018-10-03 15:30:00,41.64,41.68,41.64,41.66,775962.0,35.269,35.3029,35.269,35.2859,775962.0
2018-10-03 15:35:00,41.66,41.69,41.64,41.66,400304.0,35.2859,35.3114,35.269,35.2859,400304.0
2018-10-03 15:40:00,41.66,41.68,41.64,41.68,384252.0,35.2859,35.3029,35.269,35.3029,384252.0
2018-10-03 15:45:00,41.68,41.71,41.67,41.69,569778.0,35.3029,35.3283,35.2944,35.3114,569778.0
2018-10-03 15:50:00,41.69,41.76,41.69,41.76,1213089.0,35.3114,35.3706,35.3114,35.3706,1213089.0
2018-10-03 15:55:00,41.76,41.78,41.73,41.74,1588936.0,35.3706,35.3876,35.3452,35.3537,1588936.0
2018-10-04 09:30:00,41.21,41.21,41.08,41.11,416030.0,34.9048,34.9048,34.7947,34.8201,416030.0
2018-10-04 09:35:00,41.11,41.15,41.08,41.14,465351.0,34.8201,34.854,34.7947,34.8455,465351.0
2018-10-04 09:40:00,41.14,41.15,41.06,41.07,594604.0,34.8455,34.854,34.7777,34.7862,594604.0
2018-10-04 09:45:00,41.07,41.14,41.06,41.14,461095.0,34.7862,34.8455,34.7777,34.8455,461095.0
2018-10-04 09:50:00,41.14,41.18,41.12,41.17,562464.0,34.8455,34.8794,34.8286,34.8709,562464.0
2018-10-04 09:55:00,41.16,41.18,41.11,41.14,373511.0,34.8624,34.8794,34.8201,34.8455,373511.0
2018-10-04 10:00:00,41.13,41.14,40.98,41.04,1716748.0,34.837,34.8455,34.71,34.7608,1716748.0
2018-10-04 10:05:00,41.04,41.07,40.99,40.99,508346.0,34.7608,34.7862,34.7185,34.7185,508346.0
2018-10-04 10:10:00,40.99,41.0,40.92,40.93,605215.0,34.7185,34.7269,34.6592,34.6676,605215.0
2018-10-04 10:15:00,40.93,40.96,40.9,40.93,630375.0,34.6676,34.693,34.6422,34.6676,630375.0
2018-10-04 10:20:00,40.93,40.95,40.84,40.84,317703.0,34.6676,34.6846,34.5914,34.5914,317703.0
2018-10-04 10:25:00,40.84,40.9,40.83,40.88,2111387.0,34.5914,34.6422,34.5829,34.6253,2111387.0
2018-10-04 10:30:00,40.88,40.88,40.74,40.74,2325343.0,34.6253,34.6253,34.5067,34.5067,2325343.0
2018-10-04 10:35:00,40.74,40.75,40.66,40.73,3071587.0,34.5067,34.5152,34.439,34.4982,3071587.0
2018-10-04 10:40:00,40.73,40.79,40.71,40.77,1338743.0,34.4982,34.5491,34.4813,34.5321,1338743.0
2018-10-04 10:45:00,40.78,40.8,40.77,40.8,342191.0,34.5406,34.5575,34.5321,34.5575,342191.0
2018-10-04 10:50:00,40.8,40.85,40.79,40.8,317692.0,34.5575,34.5999,34.5491,34.5575,317692.0
2018-10-04 10:55:00,40.8,40.81,40.71,40.71,769865.0,34.5575,34.566,34.4813,34.4813,769865.0
2018-10-04 11:00:00,40.71,40.84,40.7,40.83,884325.0,34.4813,34.5914,34.4728,34.5829,884325.0
2018-10-04 11:05:00,40.83,40.84,40.76,40.77,330723.0,34.5829,34.5914,34.5237,34.5321,330723.0
2018-10-04 11:10:00,40.77,40.84,40.76,40.79,341611.0,34.5321,34.5914,34.5237,34.5491,341611.0
2018-10-04 11:15:00,40.79,40.83,40.77,40.8,410837.0,34.5491,34.5829,34.5321,34.5575,410837.0
2018-10-04 11:20:00,40.8,40.82,40.75,40.81,185863.0,34.5575,34.5745,34.5152,34.566,185863.0
2018-10-04 11:25:00,40.81,40.82,40.76,40.77,249239.0,34.566,34.5745,34.5237,34.5321,249239.0
2018-10-04 11:30:00,40.77,40.78,40.7,40.72,575413.0,34.5321,34.5406,34.4728,34.4898,575413.0
2018-10-04 11:35:00,40.72,40.75,40.67,40.67,356103.0,34.4898,34.5152,34.4474,34.4474,356103.0
2018-10-04 11:40:00,40.68,40.75,40.67,40.7,286644.0,34.4559,34.5152,34.4474,34.4728,286644.0
2018-10-04 11:45:00,40.69,40.75,40.68,40.72,626374.0,34.4644,34.5152,34.4559,34.4898,626374.0
2018-10-04 11:50:00,40.72,40.74,40.66,40.74,661045.0,34.4898,34.5067,34.439,34.5067,661045.0
2018-10-04 11:55:00,40.75,40.76,40.73,40.75,253683.0,34.5152,34.5237,34.4982,34.5152,253683.0
2018-10-04 12:00:00,40.75,40.75,40.66,40.67,546391.0,34.5152,34.5152,34.439,34.4474,546391.0
2018-10-04 12:05:00,40.67,40.69,40.62,40.66,543536.0,34.4474,34.4644,34.4051,34.439,543536.0
2018-10-04 12:10:00,40.66,40.67,40.62,40.64,474381.0,34.439,34.4474,34.4051,34.422,474381.0
2018-10-04 12:15:00,40.64,40.64,40.55,40.58,574514.0,34.422,34.422,34.3458,34.3712,574514.0
2018-10-04 12:20:00,40.58,40.58,40.49,40.51,460517.0,34.3712,34.3712,34.295,34.3119,460517.0
2018-10-04 12:25:00,40.51,40.6,40.48,40.59,642449.0,34.3119,34.3881,34.2865,34.3797,642449.0
2018-10-04 12:30:00,40.59,40.66,40.57,40.65,355694.0,34.3797,34.439,34.3627,34.4305,355694.0
2018-10-04 12:35:00,40.66,40.71,40.65,40.7,553265.0,34.439,34.4813,34.4305,34.4728,553265.0
2018-10-04 12:40:00,40.69,40.7,40.63,40.63,541437.0,34.4644,34.4728,34.4135,34.4135,541437.0
2018-10-04 12:45:00,40.64,40.68,40.63,40.63,622605.0,34.422,34.4559,34.4135,34.4135,622605.0
2018-10-04 12:50:00,40.63,40.67,40.62,40.63,496446.0,34.4135,34.4474,34.4051,34.4135,496446.0
2018-10-04 12:55:00,40.63,40.64,40.61,40.64,292272.0,34.4135,34.422,34.3966,34.422,292272.0
2018-10-04 13:00:00,40.63,40.63,40.54,40.58,518996.0,34.4135,34.4135,34.3373,34.3712,518996.0
2018-10-04 13:05:00,40.58,40.63,40.57,40.59,285292.0,34.3712,34.4135,34.3627,34.3797,285292.0
2018-10-04 13:10:00,40.59,40.6,40.53,40.55,449878.0,34.3797,34.3881,34.3288,34.3458,449878.0
2018-10-04 13:15:00,40.55,40.59,40.53,40.55,236209.0,34.3458,34.3797,34.3288,34.3458,236209.0
2018-10-04 13:20:00,40.56,40.56,40.52,40.56,144255.0,34.3543,34.3543,34.3204,34.3543,144255.0
2018-10-04 13:25:00,40.57,40.6,40.56,40.6,166851.0,34.3627,34.3881,34.3543,34.3881,166851.0
2018-10-04 13:30:00,40.6,40.6,40.53,40.55,776436.0,34.3881,34.3881,34.3288,34.3458,776436.0
2018-10-04 13:35:00,40.55,40.58,40.54,40.55,246195.0,34.3458,34.3712,34.3373,34.3458,246195.0
2018-10-04 13:40:00,40.56,40.6,40.56,40.59,660035.0,34.3543,34.3881,34.3543,34.3797,660035.0
2018-10-04 13:45:00,40.6,40.6,40.54,40.55,253255.0,34.3881,34.3881,34.3373,34.3458,253255.0
2018-10-04 13:50:00,40.56,40.57,40.51,40.55,196809.0,34.3543,34.3627,34.3119,34.3458,196809.0
2018-10-04 13:55:00,40.55,40.57,40.52,40.57,216521.0,34.3458,34.3627,34.3204,34.3627,216521.0
2018-10-04 14:00:00,40.57,40.58,40.51,40.56,89224.0,34.3627,34.3712,34.3119,34.3543,89224.0
2018-10-04 14:05:00,40.57,40.57,40.52,40.52,206829.0,34.3627,34.3627,34.3204,34.3204,206829.0
2018-10-04 14:10:00,40.52,40.57,40.5,40.56,146112.0,34.3204,34.3627,34.3034,34.3543,146112.0
2018-10-04 14:15:00,40.55,40.55,40.5,40.52,182632.0,34.3458,34.3458,34.3034,34.3204,182632.0
2018-10-04 14:20:00,40.52,40.54,40.5,40.52,176680.0,34.3204,34.3373,34.3034,34.3204,176680.0
2018-10-04 14:25:00,40.52,40.55,40.5,40.54,162147.0,34.3204,34.3458,34.3034,34.3373,162147.0
2018-10-04 14:30:00,40.54,40.55,40.51,40.55,231236.0,34.3373,34.3458,34.3119,34.3458,231236.0
2018-10-04 14:35:00,40.54,40.65,40.54,40.64,362679.0,34.3373,34.4305,34.3373,34.422,362679.0
2018-10-04 14:40:00,40.65,40.65,40.6,40.61,268146.0,34.4305,34.4305,34.3881,34.3966,268146.0
2018-10-04 14:45:00,40.61,40.67,40.6,40.65,274065.0,34.3966,34.4474,34.3881,34.4305,274065.0
2018-10-04 14:50:00,40.65,40.73,40.64,40.72,377294.0,34.4305,34.4982,34.422,34.4898,377294.0
2018-10-04 14:55:00,40.72,40.76,40.7,40.75,322988.0,34.4898,34.5237,34.4728,34.5152,322988.0
2018-10-04 15:00:00,40.74,40.74,40.69,40.73,137706.0,34.5067,34.5067,34.4644,34.4982,137706.0
2018-10-04 15:05:00,40.73,40.76,40.72,40.75,152001.0,34.4982,34.5237,34.4898,34.5152,152001.0
2018-10-04 15:10:00,40.75,40.77,40.71,40.76,610747.0,34.5152,34.5321,34.4813,34.5237,610747.0
2018-10-04 15:15:00,40.77,40.81,40.76,40.8,800951.0,34.5321,34.566,34.5237,34.5575,800951.0
2018-10-04 15:20:00,40.8,40.81,40.76,40.78,663763.0,34.5575,34.566,34.5237,34.5406,663763.0
2018-10-04 15:25:00,40.79,40.79,40.73,40.73,338241.0,34.5491,34.5491,34.4982,34.4982,338241.0
2018-10-04 15:30:00,40.73,40.74,40.68,40.68,803734.0,34.4982,34.5067,34.4559,34.4559,803734.0
2018-10-04 15:35:00,40.69,40.69,40.65,40.66,197448.0,34.4644,34.4644,34.4305,34.439,197448.0
2018-10-04 15:40:00,40.66,40.77,40.65,40.75,1471672.0,34.439,34.5321,34.4305,34.5152,1471672.0
2018-10-04 15:45:00,40.75,40.83,40.74,40.79,979247.0,34.5152,34.5829,34.5067,34.5491,979247.0
2018-10-04 15:50:00,40.79,40.82,40.79,40.79,1616928.0,34.5491,34.5745,34.5491,34.5491,1616928.0
2018-10-04 15:55:00,40.79,40.81,40.69,40.72,2844091.0,34.5491,34.566,34.4644,34.4898,2844091.0
2018-10-05 09:30:00,41.0,41.0,40.83,40.92,290866.0,34.7269,34.7269,34.5829,34.6592,290866.0
2018-10-05 09:35:00,40.91,41.03,40.91,40.98,406443.0,34.6507,34.7523,34.6507,34.71,406443.0
2018-10-05 09:40:00,40.97,41.0,40.93,40.96,328201.0,34.7015,34.7269,34.6676,34.693,328201.0
2018-10-05 09:45:00,40.97,41.01,40.93,40.93,221246.0,34.7015,34.7354,34.6676,34.6676,221246.0
2018-10-05 09:50:00,40.94,40.97,40.9,40.92,229102.0,34.6761,34.7015,34.6422,34.6592,229102.0
2018-10-05 09:55:00,40.92,40.92,40.84,40.85,263683.0,34.6592,34.6592,34.5914,34.5999,263683.0
2018-10-05 10:00:00,40.85,40.92,40.82,40.85,398056.0,34.5999,34.6592,34.5745,34.5999,398056.0
2018-10-05 10:05:00,40.84,40.9,40.84,40.87,268705.0,34.5914,34.6422,34.5914,34.6168,268705.0
2018-10-05 10:10:00,40.87,40.87,40.81,40.84,291589.0,34.6168,34.6168,34.566,34.5914,291589.0
2018-10-05 10:15:00,40.84,40.88,40.82,40.83,344169.0,34.5914,34.6253,34.5745,34.5829,344169.0
2018-10-05 10:20:00,40.84,40.94,40.83,40.94,96408.0,34.5914,34.6761,34.5829,34.6761,96408.0
2018-10-05 10:25:00,40.93,40.98,40.93,40.96,171964.0,34.6676,34.71,34.6676,34.693,171964.0
2018-10-05 10:30:00,40.95,40.97,40.93,40.96,126477.0,34.6846,34.7015,34.6676,34.693,126477.0
2018-10-05 10:35:00,40.96,41.01,40.95,40.95,542119.0,34.693,34.7354,34.6846,34.6846,542119.0
2018-10-05 10:40:00,40.95,40.95,40.9,40.94,974005.0,34.6846,34.6846,34.6422,34.6761,974005.0
2018-10-05 10:45:00,40.93,40.94,40.84,40.85,303310.0,34.6676,34.6761,34.5914,34.5999,303310.0
2018-10-05 10:50:00,40.84,40.88,40.82,40.87,1150025.0,34.5914,34.6253,34.5745,34.6168,1150025.0
2018-10-05 10:55:00,40.87,40.92,40.84,40.84,760591.0,34.6168,34.6592,34.5914,34.5914,760591.0
2018-10-05 11:00:00,40.84,40.85,40.76,40.8,858594.0,34.5914,34.5999,34.5237,34.5575,858594.0
2018-10-05 11:05:00,40.81,40.85,40.8,40.8,232004.0,34.566,34.5999,34.5575,34.5575,232004.0
2018-10-05 11:10:00,40.8,40.82,40.78,40.81,168815.0,34.5575,34.5745,34.5406,34.566,168815.0
2018-10-05 11:15:00,40.81,40.81,40.75,40.76,149089.0,34.566,34.566,34.5152,34.5237,149089.0
2018-10-05 11:20:00,40.75,40.8,40.72,40.8,154117.0,34.5152,34.5575,34.4898,34.5575,154117.0
2018-10-05 11:25:00,40.8,40.81,40.7,40.7,179122.0,34.5575,34.566,34.4728,34.4728,179122.0
2018-10-05 11:30:00,40.71,40.72,40.66,40.69,358016.0,34.4813,34.4898,34.439,34.4644,358016.0
2018-10-05 11:35:00,40.69,40.71,40.66,40.7,225517.0,34.4644,34.4813,34.439,34.4728,225517.0
2018-10-05 11:40:00,40.7,40.7,40.59,40.63,285768.0,34.4728,34.4728,34.3797,34.4135,285768.0
2018-10-05 11:45:00,40.63,40.63,40.58,40.63,266568.0,34.4135,34.4135,34.3712,34.4135,266568.0
2018-10-05 11:50:00,40.62,40.63,40.56,40.58,312230.0,34.4051,34.4135,34.3543,34.3712,312230.0
2018-10-05 11:55:00,40.58,40.62,40.54,40.55,320292.0,34.3712,34.4051,34.3373,34.3458,320292.0
2018-10-05 12:00:00,40.55,40.64,40.54,40.63,238108.0,34.3458,34.422,34.3373,34.4135,238108.0
2018-10-05 12:05:00,40.63,40.66,40.61,40.65,323214.0,34.4135,34.439,34.3966,34.4305,323214.0
2018-10-05 12:10:00,40.65,40.65,40.58,40.62,136068.0,34.4305,34.4305,34.3712,34.4051,136068.0
2018-10-05 12:15:00,40.61,40.66,40.59,40.65,81305.0,34.3966,34.439,34.3797,34.4305,81305.0
2018-10-05 12:20:00,40.65,40.68,40.65,40.65,121543.0,34.4305,34.4559,34.4305,34.4305,121543.0
2018-10-05 12:25:00,40.66,40.66,40.62,40.63,181217.0,34.439,34.439,34.4051,34.4135,181217.0
2018-10-05 12:30:00,40.63,40.63,40.58,40.58,74377.0,34.4135,34.4135,34.3712,34.3712,74377.0
2018-10-05 12:35:00,40.58,40.61,40.55,40.58,110425.0,34.3712,34.3966,34.3458,34.3712,110425.0
2018-10-05 12:40:00,40.57,40.58,40.52,40.57,214583.0,34.3627,34.3712,34.3204,34.3627,214583.0
2018-10-05 12:45:00,40.56,40.58,40.53,40.58,509184.0,34.3543,34.3712,34.3288,34.3712,509184.0
2018-10-05 12:50:00,40.58,40.6,40.56,40.58,157081.0,34.3712,34.3881,34.3543,34.3712,157081.0
2018-10-05 12:55:00,40.58,40.6,40.55,40.57,92337.0,34.3712,34.3881,34.3458,34.3627,92337.0
2018-10-05 13:00:00,40.57,40.57,40.51,40.54,114139.0,34.3627,34.3627,34.3119,34.3373,114139.0
2018-10-05 13:05:00,40.53,40.57,40.51,40.53,102599.0,34.3288,34.3627,34.3119,34.3288,102599.0
2018-10-05 13:10:00,40.53,40.54,40.48,40.51,540100.0,34.3288,34.3373,34.2865,34.3119,540100.0
2018-10-05 13:15:00,40.52,40.57,40.52,40.55,175402.0,34.3204,34.3627,34.3204,34.3458,175402.0
2018-10-05 13:20:00,40.55,40.56,40.46,40.47,383472.0,34.3458,34.3543,34.2696,34.278,383472.0
2018-10-05 13:25:00,40.47,40.5,40.46,40.5,81619.0,34.278,34.3034,34.2696,34.3034,81619.0
2018-10-05 13:30:00,40.5,40.55,40.49,40.51,240564.0,34.3034,34.3458,34.295,34.3119,240564.0
2018-10-05 13:35:00,40.51,40.56,40.48,40.55,238164.0,34.3119,34.3543,34.2865,34.3458,238164.0
2018-10-05 13:40:00,40.55,40.64,40.55,40.64,328024.0,34.3458,34.422,34.3458,34.422,328024.0
2018-10-05 13:45:00,40.64,40.66,40.61,40.66,65616.0,34.422,34.439,34.3966,34.439,65616.0
2018-10-05 13:50:00,40.66,40.68,40.63,40.66,83666.0,34.439,34.4559,34.4135,34.439,83666.0
2018-10-05 13:55:00,40.66,40.68,40.64,40.66,95238.0,34.439,34.4559,34.422,34.439,95238.0
2018-10-05 14:00:00,40.66,40.71,40.65,40.69,79781.0,34.439,34.4813,34.4305,34.4644,79781.0
2018-10-05 14:05:00,40.69,40.7,40.64,40.65,76559.0,34.4644,34.4728,34.422,34.4305,76559.0
2018-10-05 14:10:00,40.66,40.68,40.64,40.66,121472.0,34.439,34.4559,34.422,34.439,121472.0
2018-10-05 14:15:00,40.66,40.76,40.65,40.75,171764.0,34.439,34.5237,34.4305,34.5152,171764.0
2018-10-05 14:20:00,40.76,40.79,40.74,40.78,175633.0,34.5237,34.5491,34.5067,34.5406,175633.0
2018-10-05 14:25:00,40.78,40.8,40.76,40.79,219270.0,34.5406,34.5575,34.5237,34.5491,219270.0
2018-10-05 14:30:00,40.79,40.84,40.79,40.8,290194.0,34.5491,34.5914,34.5491,34.5575,290194.0
2018-10-05 14:35:00,40.81,40.83,40.78,40.8,165533.0,34.566,34.5829,34.5406,34.5575,165533.0
2018-10-05 14:40:00,40.81,40.89,40.8,40.86,272551.0,34.566,34.6338,34.5575,34.6083,272551.0
2018-10-05 14:45:00,40.86,40.88,40.81,40.84,184676.0,34.6083,34.6253,34.566,34.5914,184676.0
2018-10-05 14:50:00,40.84,40.85,40.81,40.84,96551.0,34.5914,34.5999,34.566,34.5914,96551.0
2018-10-05 14:55:00,40.84,40.86,40.8,40.85,107356.0,34.5914,34.6083,34.5575,34.5999,107356.0
2018-10-05 15:00:00,40.84,40.87,40.82,40.85,227551.0,34.5914,34.6168,34.5745,34.5999,227551.0
2018-10-05 15:05:00,40.86,40.89,40.85,40.86,292096.0,34.6083,34.6338,34.5999,34.6083,292096.0
2018-10-05 15:10:00,40.86,40.87,40.84,40.87,161803.0,34.6083,34.6168,34.5914,34.6168,161803.0
2018-10-05 15:15:00,40.86,40.87,40.82,40.82,107390.0,34.6083,34.6168,34.5745,34.5745,107390.0
2018-10-05 15:20:00,40.82,40.89,40.81,40.88,374846.0,34.5745,34.6338,34.566,34.6253,374846.0
2018-10-05 15:25:00,40.88,40.88,40.82,40.84,101839.0,34.6253,34.6253,34.5745,34.5914,101839.0
2018-10-05 15:30:00,40.84,40.84,40.77,40.78,287487.0,34.5914,34.5914,34.5321,34.5406,287487.0
2018-10-05 15:35:00,40.77,40.82,40.77,40.79,285289.0,34.5321,34.5745,34.5321,34.5491,285289.0
2018-10-05 15:40:00,40.79,40.85,40.77,40.84,241192.0,34.5491,34.5999,34.5321,34.5914,241192.0
2018-10-05 15:45:00,40.84,40.89,40.84,40.88,449980.0,34.5914,34.6338,34.5914,34.6253,449980.0
2018-10-05 15:50:00,40.88,40.89,40.85,40.88,1093094.0,34.6253,34.6338,34.5999,34.6253,1093094.0
2018-10-05 15:55:00,40.88,40.9,40.83,40.88,1932858.0,34.6253,34.6422,34.5829,34.6253,1932858.0
2018-10-08 09:30:00,40.24,40.28,40.18,40.27,511382.0,34.0832,34.1171,34.0324,34.1086,511382.0
2018-10-08 09:35:00,40.27,40.31,40.21,40.31,1063101.0,34.1086,34.1425,34.0578,34.1425,1063101.0
2018-10-08 09:40:00,40.3,40.36,40.25,40.34,375968.0,34.134,34.1849,34.0917,34.1679,375968.0
2018-10-08 09:45:00,40.34,40.4,40.33,40.35,494083.0,34.1679,34.2187,34.1594,34.1764,494083.0
2018-10-08 09:50:00,40.36,40.45,40.35,40.44,197890.0,34.1849,34.2611,34.1764,34.2526,197890.0
2018-10-08 09:55:00,40.43,40.45,40.42,40.44,84840.0,34.2441,34.2611,34.2357,34.2526,84840.0
2018-10-08 10:00:00,40.44,40.51,40.43,40.5,245738.0,34.2526,34.3119,34.2441,34.3034,245738.0
2018-10-08 10:05:00,40.5,40.5,40.45,40.5,201242.0,34.3034,34.3034,34.2611,34.3034,201242.0
2018-10-08 10:10:00,40.5,40.56,40.48,40.55,239658.0,34.3034,34.3543,34.2865,34.3458,239658.0
2018-10-08 10:15:00,40.55,40.55,40.47,40.48,204796.0,34.3458,34.3458,34.278,34.2865,204796.0
2018-10-08 10:20:00,40.48,40.49,40.45,40.47,188107.0,34.2865,34.295,34.2611,34.278,188107.0
2018-10-08 10:25:00,40.47,40.51,40.45,40.47,230373.0,34.278,34.3119,34.2611,34.278,230373.0
2018-10-08 10:30:00,40.46,40.47,40.44,40.45,163408.0,34.2696,34.278,34.2526,34.2611,163408.0
2018-10-08 10:35:00,40.45,40.46,40.41,40.45,226153.0,34.2611,34.2696,34.2272,34.2611,226153.0
2018-10-08 10:40:00,40.46,40.47,40.42,40.42,117263.0,34.2696,34.278,34.2357,34.2357,117263.0
2018-10-08 10:45:00,40.43,40.44,40.37,40.4,154013.0,34.2441,34.2526,34.1933,34.2187,154013.0
2018-10-08 10:50:00,40.39,40.41,40.38,40.4,153959.0,34.2103,34.2272,34.2018,34.2187,153959.0
2018-10-08 10:55:00,40.4,40.44,40.39,40.44,143799.0,34.2187,34.2526,34.2103,34.2526,143799.0
2018-10-08 11:00:00,40.43,40.44,40.36,40.37,291416.0,34.2441,34.2526,34.1849,34.1933,291416.0
2018-10-08 11:05:00,40.36,40.37,40.33,40.34,249242.0,34.1849,34.1933,34.1594,34.1679,249242.0
2018-10-08 11:10:00,40.35,40.38,40.33,40.37,174946.0,34.1764,34.2018,34.1594,34.1933,174946.0
2018-10-08 11:15:00,40.37,40.37,40.32,40.36,224013.0,34.1933,34.1933,34.151,34.1849,224013.0
2018-10-08 11:20:00,40.36,40.41,40.35,40.39,328999.0,34.1849,34.2272,34.1764,34.2103,328999.0
2018-10-08 11:25:00,40.38,40.39,40.32,40.33,167113.0,34.2018,34.2103,34.151,34.1594,167113.0
2018-10-08 11:30:00,40.33,40.34,40.27,40.27,207486.0,34.1594,34.1679,34.1086,34.1086,207486.0
2018-10-08 11:35:00,40.27,40.28,40.23,40.24,439523.0,34.1086,34.1171,34.0747,34.0832,439523.0
2018-10-08 11:40:00,40.24,40.26,40.21,40.23,291621.0,34.0832,34.1002,34.0578,34.0747,291621.0
2018-10-08 11:45:00,40.22,40.23,40.17,40.19,404980.0,34.0663,34.0747,34.0239,34.0409,404980.0
2018-10-08 11:50:00,40.2,40.27,40.19,40.27,588400.0,34.0493,34.1086,34.0409,34.1086,588400.0
2018-10-08 11:55:00,40.27,40.34,40.24,40.33,1131788.0,34.1086,34.1679,34.0832,34.1594,1131788.0
2018-10-08 12:00:00,40.33,40.33,40.28,40.32,330294.0,34.1594,34.1594,34.1171,34.151,330294.0
2018-10-08 12:05:00,40.31,40.34,40.3,40.32,204441.0,34.1425,34.1679,34.134,34.151,204441.0
2018-10-08 12:10:00,40.31,40.32,40.27,40.3,148925.0,34.1425,34.151,34.1086,34.134,148925.0
2018-10-08 12:15:00,40.3,40.33,40.29,40.3,95359.0,34.134,34.1594,34.1256,34.134,95359.0
2018-10-08 12:20:00,40.29,40.35,40.28,40.35,178730.0,34.1256,34.1764,34.1171,34.1764,178730.0
2018-10-08 12:25:00,40.35,40.36,40.32,40.36,129062.0,34.1764,34.1849,34.151,34.1849,129062.0
2018-10-08 12:30:00,40.35,40.36,40.31,40.33,117134.0,34.1764,34.1849,34.1425,34.1594,117134.0
2018-10-08 12:35:00,40.32,40.37,40.32,40.34,122956.0,34.151,34.1933,34.151,34.1679,122956.0
2018-10-08 12:40:00,40.34,40.36,40.33,40.34,47669.0,34.1679,34.1849,34.1594,34.1679,47669.0
2018-10-08 12:45:00,40.35,40.37,40.31,40.34,88835.0,34.1764,34.1933,34.1425,34.1679,88835.0
2018-10-08 12:50:00,40.34,40.36,40.3,40.3,58341.0,34.1679,34.1849,34.134,34.134,58341.0
2018-10-08 12:55:00,40.3,40.32,40.25,40.26,207800.0,34.134,34.151,34.0917,34.1002,207800.0
2018-10-08 13:00:00,40.26,40.31,40.25,40.3,222231.0,34.1002,34.1425,34.0917,34.134,222231.0
2018-10-08 13:05:00,40.3,40.36,40.28,40.35,194071.0,34.134,34.1849,34.1171,34.1764,194071.0
2018-10-08 13:10:00,40.35,40.35,40.3,40.31,115763.0,34.1764,34.1764,34.134,34.1425,115763.0
2018-10-08 13:15:00,40.3,40.32,40.26,40.26,120916.0,34.134,34.151,34.1002,34.1002,120916.0
2018-10-08 13:20:00,40.27,40.28,40.23,40.25,128599.0,34.1086,34.1171,34.0747,34.0917,128599.0
2018-10-08 13:25:00,40.25,40.28,40.24,40.25,134056.0,34.0917,34.1171,34.0832,34.0917,134056.0
2018-10-08 13:30:00,40.25,40.31,40.24,40.29,130449.0,34.0917,34.1425,34.0832,34.1256,130449.0
2018-10-08 13:35:00,40.29,40.32,40.28,40.3,76320.0,34.1256,34.151,34.1171,34.134,76320.0
2018-10-08 13:40:00,40.3,40.33,40.3,40.32,102261.0,34.134,34.1594,34.134,34.151,102261.0
2018-10-08 13:45:00,40.32,40.36,40.3,40.31,137012.0,34.151,34.1849,34.134,34.1425,137012.0
2018-10-08 13:50:00,40.32,40.37,40.32,40.35,232762.0,34.151,34.1933,34.151,34.1764,232762.0
2018-10-08 13:55:00,40.35,40.35,40.32,40.33,76692.0,34.1764,34.1764,34.151,34.1594,76692.0
2018-10-08 14:00:00,40.33,40.43,40.32,40.42,215120.0,34.1594,34.2441,34.151,34.2357,215120.0
2018-10-08 14:05:00,40.41,40.5,40.41,40.48,255506.0,34.2272,34.3034,34.2272,34.2865,255506.0
2018-10-08 14:10:00,40.48,40.51,40.46,40.46,286678.0,34.2865,34.3119,34.2696,34.2696,286678.0
2018-10-08 14:15:00,40.47,40.49,40.45,40.46,80343.0,34.278,34.295,34.2611,34.2696,80343.0
2018-10-08 14:20:00,40.47,40.52,40.46,40.48,98781.0,34.278,34.3204,34.2696,34.2865,98781.0
2018-10-08 14:25:00,40.48,40.51,40.47,40.48,55474.0,34.2865,34.3119,34.278,34.2865,55474.0
2018-10-08 14:30:00,40.48,40.53,40.47,40.51,103909.0,34.2865,34.3288,34.278,34.3119,103909.0
2018-10-08 14:35:00,40.51,40.53,40.48,40.53,70142.0,34.3119,34.3288,34.2865,34.3288,70142.0
2018-10-08 14:40:00,40.54,40.55,40.51,40.54,133466.0,34.3373,34.3458,34.3119,34.3373,133466.0
2018-10-08 14:45:00,40.54,40.57,40.52,40.57,177446.0,34.3373,34.3627,34.3204,34.3627,177446.0
2018-10-08 14:50:00,40.57,40.6,40.55,40.56,280844.0,34.3627,34.3881,34.3458,34.3543,280844.0
2018-10-08 14:55:00,40.55,40.59,40.55,40.57,131967.0,34.3458,34.3797,34.3458,34.3627,131967.0
2018-10-08 15:00:00,40.57,40.61,40.56,40.59,138932.0,34.3627,34.3966,34.3543,34.3797,138932.0
2018-10-08 15:05:00,40.59,40.59,40.55,40.58,125614.0,34.3797,34.3797,34.3458,34.3712,125614.0
2018-10-08 15:10:00,40.58,40.62,40.56,40.6,128229.0,34.3712,34.4051,34.3543,34.3881,128229.0
2018-10-08 15:15:00,40.59,40.63,40.59,40.63,122606.0,34.3797,34.4135,34.3797,34.4135,122606.0
2018-10-08 15:20:00,40.63,40.64,40.55,40.57,129810.0,34.4135,34.422,34.3458,34.3627,129810.0
2018-10-08 15:25:00,40.56,40.59,40.55,40.57,117205.0,34.3543,34.3797,34.3458,34.3627,117205.0
2018-10-08 15:30:00,40.57,40.62,40.56,40.61,315145.0,34.3627,34.4051,34.3543,34.3966,315145.0
2018-10-08 15:35:00,40.61,40.67,40.6,40.67,224723.0,34.3966,34.4474,34.3881,34.4474,224723.0
2018-10-08 15:40:00,40.67,40.7,40.66,40.69,415459.0,34.4474,34.4728,34.439,34.4644,415459.0
2018-10-08 15:45:00,40.69,40.71,40.64,40.66,800075.0,34.4644,34.4813,34.422,34.439,800075.0
2018-10-08 15:50:00,40.66,40.68,40.6,40.61,930673.0,34.439,34.4559,34.3881,34.3966,930673.0
2018-10-08 15:55:00,40.61,40.71,40.59,40.66,2515280.0,34.3966,34.4813,34.3797,34.439,2515280.0
2018-10-09 09:30:00,40.42,40.47,40.36,40.47,661560.0,34.2357,34.278,34.1849,34.278,661560.0
2018-10-09 09:35:00,40.47,40.48,40.37,40.37,206427.0,34.278,34.2865,34.1933,34.1933,206427.0
2018-10-09 09:40:00,40.37,40.37,40.3,40.33,390792.0,34.1933,34.1933,34.134,34.1594,390792.0
2018-10-09 09:45:00,40.32,40.32,40.23,40.28,242102.0,34.151,34.151,34.0747,34.1171,242102.0
2018-10-09 09:50:00,40.27,40.41,40.26,40.4,218454.0,34.1086,34.2272,34.1002,34.2187,218454.0
2018-10-09 09:55:00,40.4,40.47,40.38,40.46,316651.0,34.2187,34.278,34.2018,34.2696,316651.0
2018-10-09 10:00:00,40.46,40.52,40.46,40.48,483818.0,34.2696,34.3204,34.2696,34.2865,483818.0
2018-10-09 10:05:00,40.48,40.48,40.44,40.45,169786.0,34.2865,34.2865,34.2526,34.2611,169786.0
2018-10-09 10:10:00,40.45,40.48,40.41,40.47,249627.0,34.2611,34.2865,34.2272,34.278,249627.0
2018-10-09 10:15:00,40.47,40.52,40.46,40.52,137938.0,34.278,34.3204,34.2696,34.3204,137938.0
2018-10-09 10:20:00,40.52,40.56,40.51,40.55,95182.0,34.3204,34.3543,34.3119,34.3458,95182.0
2018-10-09 10:25:00,40.55,40.59,40.54,40.57,373704.0,34.3458,34.3797,34.3373,34.3627,373704.0
2018-10-09 10:30:00,40.57,40.64,40.56,40.61,433365.0,34.3627,34.422,34.3543,34.3966,433365.0
2018-10-09 10:35:00,40.61,40.63,40.56,40.59,849353.0,34.3966,34.4135,34.3543,34.3797,849353.0
2018-10-09 10:40:00,40.59,40.67,40.58,40.61,387701.0,34.3797,34.4474,34.3712,34.3966,387701.0
2018-10-09 10:45:00,40.6,40.66,40.56,40.63,393266.0,34.3881,34.439,34.3543,34.4135,393266.0
2018-10-09 10:50:00,40.64,40.65,40.57,40.58,177083.0,34.422,34.4305,34.3627,34.3712,177083.0
2018-10-09 10:55:00,40.58,40.61,40.49,40.51,677667.0,34.3712,34.3966,34.295,34.3119,677667.0
2018-10-09 11:00:00,40.51,40.54,40.4,40.4,1355834.0,34.3119,34.3373,34.2187,34.2187,1355834.0
2018-10-09 11:05:00,40.4,40.41,40.36,40.37,1208588.0,34.2187,34.2272,34.1849,34.1933,1208588.0
2018-10-09 11:10:00,40.37,40.45,40.36,40.44,228973.0,34.1933,34.2611,34.1849,34.2526,228973.0
2018-10-09 11:15:00,40.44,40.46,40.36,40.39,297977.0,34.2526,34.2696,34.1849,34.2103,297977.0
2018-10-09 11:20:00,40.39,40.47,40.39,40.47,117852.0,34.2103,34.278,34.2103,34.278,117852.0
2018-10-09 11:25:00,40.47,40.52,40.47,40.51,213240.0,34.278,34.3204,34.278,34.3119,213240.0
2018-10-09 11:30:00,40.51,40.53,40.45,40.45,164090.0,34.3119,34.3288,34.2611,34.2611,164090.0
2018-10-09 11:35:00,40.45,40.51,40.44,40.49,106248.0,34.2611,34.3119,34.2526,34.295,106248.0
2018-10-09 11:40:00,40.5,40.52,40.48,40.51,56242.0,34.3034,34.3204,34.2865,34.3119,56242.0
2018-10-09 11:45:00,40.51,40.52,40.47,40.47,66358.0,34.3119,34.3204,34.278,34.278,66358.0
2018-10-09 11:50:00,40.48,40.55,40.48,40.52,295043.0,34.2865,34.3458,34.2865,34.3204,295043.0
2018-10-09 11:55:00,40.52,40.55,40.51,40.52,149785.0,34.3204,34.3458,34.3119,34.3204,149785.0
2018-10-09 12:00:00,40.52,40.6,40.51,40.54,213238.0,34.3204,34.3881,34.3119,34.3373,213238.0
2018-10-09 12:05:00,40.54,40.61,40.54,40.57,80277.0,34.3373,34.3966,34.3373,34.3627,80277.0
2018-10-09 12:10:00,40.56,40.6,40.54,40.55,317022.0,34.3543,34.3881,34.3373,34.3458,317022.0
2018-10-09 12:15:00,40.55,40.56,40.52,40.52,135896.0,34.3458,34.3543,34.3204,34.3204,135896.0
2018-10-09 12:20:00,40.52,40.56,40.52,40.53,76129.0,34.3204,34.3543,34.3204,34.3288,76129.0
2018-10-09 12:25:00,40.53,40.56,40.53,40.53,69622.0,34.3288,34.3543,34.3288,34.3288,69622.0
2018-10-09 12:30:00,40.53,40.53,40.48,40.5,140034.0,34.3288,34.3288,34.2865,34.3034,140034.0
2018-10-09 12:35:00,40.5,40.54,40.5,40.52,122008.0,34.3034,34.3373,34.3034,34.3204,122008.0
2018-10-09 12:40:00,40.52,40.52,40.45,40.46,160891.0,34.3204,34.3204,34.2611,34.2696,160891.0
2018-10-09 12:45:00,40.46,40.47,40.41,40.44,325335.0,34.2696,34.278,34.2272,34.2526,325335.0
2018-10-09 12:50:00,40.44,40.47,40.42,40.43,116035.0,34.2526,34.278,34.2357,34.2441,116035.0
2018-10-09 12:55:00,40.44,40.46,40.43,40.45,87719.0,34.2526,34.2696,34.2441,34.2611,87719.0
2018-10-09 13:00:00,40.44,40.44,40.39,40.41,97813.0,34.2526,34.2526,34.2103,34.2272,97813.0
2018-10-09 13:05:00,40.41,40.48,40.4,40.46,402483.0,34.2272,34.2865,34.2187,34.2696,402483.0
2018-10-09 13:10:00,40.45,40.52,40.45,40.5,154635.0,34.2611,34.3204,34.2611,34.3034,154635.0
2018-10-09 13:15:00,40.5,40.54,40.5,40.5,153587.0,34.3034,34.3373,34.3034,34.3034,153587.0
2018-10-09 13:20:00,40.51,40.58,40.5,40.55,143193.0,34.3119,34.3712,34.3034,34.3458,143193.0
2018-10-09 13:25:00,40.55,40.55,40.52,40.53,126200.0,34.3458,34.3458,34.3204,34.3288,126200.0
2018-10-09 13:30:00,40.53,40.53,40.49,40.5,163676.0,34.3288,34.3288,34.295,34.3034,163676.0
2018-10-09 13:35:00,40.5,40.5,40.44,40.48,246606.0,34.3034,34.3034,34.2526,34.2865,246606.0
2018-10-09 13:40:00,40.48,40.52,40.45,40.48,216062.0,34.2865,34.3204,34.2611,34.2865,216062.0
2018-10-09 13:45:00,40.48,40.51,40.46,40.51,59961.0,34.2865,34.3119,34.2696,34.3119,59961.0
2018-10-09 13:50:00,40.5,40.52,40.48,40.51,48548.0,34.3034,34.3204,34.2865,34.3119,48548.0
2018-10-09 13:55:00,40.51,40.56,40.51,40.52,58977.0,34.3119,34.3543,34.3119,34.3204,58977.0
2018-10-09 14:00:00,40.52,40.53,40.44,40.45,889689.0,34.3204,34.3288,34.2526,34.2611,889689.0
2018-10-09 14:05:00,40.45,40.48,40.41,40.47,373265.0,34.2611,34.2865,34.2272,34.278,373265.0
2018-10-09 14:10:00,40.48,40.5,40.46,40.5,46278.0,34.2865,34.3034,34.2696,34.3034,46278.0
2018-10-09 14:15:00,40.5,40.53,40.47,40.48,65204.0,34.3034,34.3288,34.278,34.2865,65204.0
2018-10-09 14:20:00,40.48,40.52,40.47,40.5,71633.0,34.2865,34.3204,34.278,34.3034,71633.0
2018-10-09 14:25:00,40.5,40.54,40.49,40.51,27588.0,34.3034,34.3373,34.295,34.3119,27588.0
2018-10-09 14:30:00,40.52,40.53,40.5,40.51,154273.0,34.3204,34.3288,34.3034,34.3119,154273.0
2018-10-09 14:35:00,40.52,40.56,40.49,40.54,165862.0,34.3204,34.3543,34.295,34.3373,165862.0
2018-10-09 14:40:00,40.54,40.54,40.5,40.51,194851.0,34.3373,34.3373,34.3034,34.3119,194851.0
2018-10-09 14:45:00,40.51,40.51,40.47,40.5,54865.0,34.3119,34.3119,34.278,34.3034,54865.0
2018-10-09 14:50:00,40.5,40.55,40.5,40.53,75268.0,34.3034,34.3458,34.3034,34.3288,75268.0
2018-10-09 14:55:00,40.53,40.55,40.52,40.52,33928.0,34.3288,34.3458,34.3204,34.3204,33928.0
2018-10-09 15:00:00,40.52,40.53,40.49,40.49,110341.0,34.3204,34.3288,34.295,34.295,110341.0
2018-10-09 15:05:00,40.49,40.52,40.49,40.51,40925.0,34.295,34.3204,34.295,34.3119,40925.0
2018-10-09 15:10:00,40.51,40.51,40.47,40.48,68499.0,34.3119,34.3119,34.278,34.2865,68499.0
2018-10-09 15:15:00,40.48,40.5,40.48,40.49,87626.0,34.2865,34.3034,34.2865,34.295,87626.0
2018-10-09 15:20:00,40.49,40.5,40.44,40.45,167746.0,34.295,34.3034,34.2526,34.2611,167746.0
2018-10-09 15:25:00,40.45,40.46,40.44,40.46,89002.0,34.2611,34.2696,34.2526,34.2696,89002.0
2018-10-09 15:30:00,40.46,40.47,40.43,40.46,173966.0,34.2696,34.278,34.2441,34.2696,173966.0
2018-10-09 15:35:00,40.46,40.47,40.44,40.47,109188.0,34.2696,34.278,34.2526,34.278,109188.0
2018-10-09 15:40:00,40.47,40.48,40.45,40.48,266294.0,34.278,34.2865,34.2611,34.2865,266294.0
2018-10-09 15:45:00,40.48,40.54,40.47,40.52,522677.0,34.2865,34.3373,34.278,34.3204,522677.0
2018-10-09 15:50:00,40.51,40.51,40.46,40.48,417613.0,34.3119,34.3119,34.2696,34.2865,417613.0
2018-10-09 15:55:00,40.48,40.53,40.47,40.47,1729719.0,34.2865,34.3288,34.278,34.278,1729719.0
2018-10-10 09:30:00,40.49,40.52,40.33,40.36,523902.0,34.295,34.3204,34.1594,34.1849,523902.0
2018-10-10 09:35:00,40.35,40.38,40.22,40.23,2464841.0,34.1764,34.2018,34.0663,34.0747,2464841.0
2018-10-10 09:40:00,40.24,40.3,40.19,40.2,747604.0,34.0832,34.134,34.0409,34.0493,747604.0
2018-10-10 09:45:00,40.2,40.29,40.18,40.19,632762.0,34.0493,34.1256,34.0324,34.0409,632762.0
2018-10-10 09:50:00,40.18,40.23,40.08,40.09,1472123.0,34.0324,34.0747,33.9477,33.9562,1472123.0
2018-10-10 09:55:00,40.09,40.12,40.01,40.08,760277.0,33.9562,33.9816,33.8884,33.9477,760277.0
2018-10-10 10:00:00,40.07,40.14,39.92,39.97,1000505.0,33.9392,33.9985,33.8122,33.8545,1000505.0
2018-10-10 10:05:00,39.98,40.08,39.96,40.04,502477.0,33.863,33.9477,33.8461,33.9138,502477.0
2018-10-10 10:10:00,40.05,40.07,40.0,40.01,303688.0,33.9223,33.9392,33.8799,33.8884,303688.0
2018-10-10 10:15:00,40.0,40.06,39.97,40.05,368378.0,33.8799,33.9308,33.8545,33.9223,368378.0
2018-10-10 10:20:00,40.05,40.11,40.04,40.1,459134.0,33.9223,33.9731,33.9138,33.9646,459134.0
2018-10-10 10:25:00,40.1,40.14,40.08,40.11,156657.0,33.9646,33.9985,33.9477,33.9731,156657.0
2018-10-10 10:30:00,40.1,40.16,40.02,40.04,286412.0,33.9646,34.0155,33.8969,33.9138,286412.0
2018-10-10 10:35:00,40.04,40.08,40.02,40.03,237023.0,33.9138,33.9477,33.8969,33.9053,237023.0
2018-10-10 10:40:00,40.03,40.06,39.99,40.01,376589.0,33.9053,33.9308,33.8715,33.8884,376589.0
2018-10-10 10:45:00,40.02,40.05,39.96,39.98,276633.0,33.8969,33.9223,33.8461,33.863,276633.0
2018-10-10 10:50:00,39.99,40.06,39.98,40.02,755640.0,33.8715,33.9308,33.863,33.8969,755640.0
2018-10-10 10:55:00,40.02,40.02,39.96,40.0,257205.0,33.8969,33.8969,33.8461,33.8799,257205.0
2018-10-10 11:00:00,40.0,40.02,39.93,39.94,222686.0,33.8799,33.8969,33.8206,33.8291,222686.0
2018-10-10 11:05:00,39.95,39.95,39.89,39.9,365820.0,33.8376,33.8376,33.7868,33.7952,365820.0
2018-10-10 11:10:00,39.9,39.95,39.87,39.88,726215.0,33.7952,33.8376,33.7698,33.7783,726215.0
2018-10-10 11:15:00,39.89,39.94,39.87,39.89,402560.0,33.7868,33.8291,33.7698,33.7868,402560.0
2018-10-10 11:20:00,39.9,39.91,39.83,39.88,286949.0,33.7952,33.8037,33.7359,33.7783,286949.0
2018-10-10 11:25:00,39.88,39.97,39.88,39.91,260775.0,33.7783,33.8545,33.7783,33.8037,260775.0
2018-10-10 11:30:00,39.91,39.91,39.87,39.88,191707.0,33.8037,33.8037,33.7698,33.7783,191707.0
2018-10-10 11:35:00,39.88,39.89,39.84,39.85,210861.0,33.7783,33.7868,33.7444,33.7529,210861.0
2018-10-10 11:40:00,39.85,39.96,39.84,39.94,241319.0,33.7529,33.8461,33.7444,33.8291,241319.0
2018-10-10 11:45:00,39.95,40.02,39.91,40.0,261200.0,33.8376,33.8969,33.8037,33.8799,261200.0
2018-10-10 11:50:00,40.0,40.02,39.96,39.98,189590.0,33.8799,33.8969,33.8461,33.863,189590.0
2018-10-10 11:55:00,39.97,40.0,39.94,39.94,365602.0,33.8545,33.8799,33.8291,33.8291,365602.0
2018-10-10 12:00:00,39.93,39.96,39.92,39.93,176904.0,33.8206,33.8461,33.8122,33.8206,176904.0
2018-10-10 12:05:00,39.93,39.93,39.88,39.91,262334.0,33.8206,33.8206,33.7783,33.8037,262334.0
2018-10-10 12:10:00,39.91,39.96,39.89,39.94,158016.0,33.8037,33.8461,33.7868,33.8291,158016.0
2018-10-10 12:15:00,39.93,39.98,39.92,39.97,181381.0,33.8206,33.863,33.8122,33.8545,181381.0
2018-10-10 12:20:00,39.98,39.98,39.9,39.9,238897.0,33.863,33.863,33.7952,33.7952,238897.0
2018-10-10 12:25:00,39.9,39.92,39.89,39.9,97254.0,33.7952,33.8122,33.7868,33.7952,97254.0
2018-10-10 12:30:00,39.9,39.92,39.88,39.91,261522.0,33.7952,33.8122,33.7783,33.8037,261522.0
2018-10-10 12:35:00,39.91,39.93,39.86,39.87,255780.0,33.8037,33.8206,33.7614,33.7698,255780.0
2018-10-10 12:40:00,39.87,39.9,39.85,39.87,319619.0,33.7698,33.7952,33.7529,33.7698,319619.0
2018-10-10 12:45:00,39.87,39.91,39.86,39.9,130018.0,33.7698,33.8037,33.7614,33.7952,130018.0
2018-10-10 12:50:00,39.9,39.94,39.88,39.9,89841.0,33.7952,33.8291,33.7783,33.7952,89841.0
2018-10-10 12:55:00,39.9,39.94,39.87,39.88,83778.0,33.7952,33.8291,33.7698,33.7783,83778.0
2018-10-10 13:00:00,39.88,39.88,39.79,39.79,334880.0,33.7783,33.7783,33.7021,33.7021,334880.0
2018-10-10 13:05:00,39.78,39.86,39.78,39.84,222142.0,33.6936,33.7614,33.6936,33.7444,222142.0
2018-10-10 13:10:00,39.84,39.89,39.81,39.88,304439.0,33.7444,33.7868,33.719,33.7783,304439.0
2018-10-10 13:15:00,39.88,39.95,39.85,39.95,168172.0,33.7783,33.8376,33.7529,33.8376,168172.0
2018-10-10 13:20:00,39.94,39.97,39.91,39.96,146607.0,33.8291,33.8545,33.8037,33.8461,146607.0
2018-10-10 13:25:00,39.96,39.96,39.92,39.94,218181.0,33.8461,33.8461,33.8122,33.8291,218181.0
2018-10-10 13:30:00,39.93,39.95,39.9,39.94,164844.0,33.8206,33.8376,33.7952,33.8291,164844.0
2018-10-10 13:35:00,39.94,39.96,39.9,39.93,145345.0,33.8291,33.8461,33.7952,33.8206,145345.0
2018-10-10 13:40:00,39.93,39.94,39.85,39.87,145185.0,33.8206,33.8291,33.7529,33.7698,145185.0
2018-10-10 13:45:00,39.88,39.93,39.88,39.9,57579.0,33.7783,33.8206,33.7783,33.7952,57579.0
2018-10-10 13:50:00,39.9,39.9,39.85,39.87,82044.0,33.7952,33.7952,33.7529,33.7698,82044.0
2018-10-10 13:55:00,39.87,39.88,39.81,39.84,94730.0,33.7698,33.7783,33.719,33.7444,94730.0
2018-10-10 14:00:00,39.84,39.85,39.79,39.79,138755.0,33.7444,33.7529,33.7021,33.7021,138755.0
2018-10-10 14:05:00,39.79,39.79,39.69,39.71,379480.0,33.7021,33.7021,33.6174,33.6343,379480.0
2018-10-10 14:10:00,39.7,39.78,39.7,39.74,323746.0,33.6258,33.6936,33.6258,33.6597,323746.0
2018-10-10 14:15:00,39.74,39.82,39.73,39.79,234962.0,33.6597,33.7275,33.6512,33.7021,234962.0
2018-10-10 14:20:00,39.78,39.8,39.7,39.75,247563.0,33.6936,33.7105,33.6258,33.6682,247563.0
2018-10-10 14:25:00,39.75,39.76,39.7,39.75,295650.0,33.6682,33.6767,33.6258,33.6682,295650.0
2018-10-10 14:30:00,39.74,39.78,39.71,39.72,243683.0,33.6597,33.6936,33.6343,33.6428,243683.0
2018-10-10 14:35:00,39.72,39.75,39.68,39.7,291427.0,33.6428,33.6682,33.6089,33.6258,291427.0
2018-10-10 14:40:00,39.7,39.71,39.62,39.62,540112.0,33.6258,33.6343,33.5581,33.5581,540112.0
2018-10-10 14:45:00,39.63,39.68,39.62,39.64,344114.0,33.5665,33.6089,33.5581,33.575,344114.0
2018-10-10 14:50:00,39.64,39.71,39.63,39.69,145495.0,33.575,33.6343,33.5665,33.6174,145495.0
2018-10-10 14:55:00,39.68,39.79,39.65,39.77,1062759.0,33.6089,33.7021,33.5835,33.6851,1062759.0
2018-10-10 15:00:00,39.76,39.77,39.67,39.67,214130.0,33.6767,33.6851,33.6004,33.6004,214130.0
2018-10-10 15:05:00,39.68,39.71,39.61,39.64,297349.0,33.6089,33.6343,33.5496,33.575,297349.0
2018-10-10 15:10:00,39.64,39.65,39.56,39.6,507244.0,33.575,33.5835,33.5073,33.5411,507244.0
2018-10-10 15:15:00,39.59,39.66,39.57,39.59,447242.0,33.5327,33.592,33.5157,33.5327,447242.0
2018-10-10 15:20:00,39.59,39.71,39.59,39.71,1130565.0,33.5327,33.6343,33.5327,33.6343,1130565.0
2018-10-10 15:25:00,39.71,39.72,39.66,39.71,1003039.0,33.6343,33.6428,33.592,33.6343,1003039.0
2018-10-10 15:30:00,39.7,39.71,39.64,39.66,580758.0,33.6258,33.6343,33.575,33.592,580758.0
2018-10-10 15:35:00,39.65,39.65,39.59,39.61,870285.0,33.5835,33.5835,33.5327,33.5496,870285.0
2018-10-10 15:40:00,39.61,39.61,39.54,39.58,1457337.0,33.5496,33.5496,33.4903,33.5242,1457337.0
2018-10-10 15:45:00,39.58,39.73,39.51,39.72,2450056.0,33.5242,33.6512,33.4649,33.6428,2450056.0
2018-10-10 15:50:00,39.71,39.72,39.57,39.57,1130154.0,33.6343,33.6428,33.5157,33.5157,1130154.0
2018-10-10 15:55:00,39.57,39.57,39.44,39.45,2924151.0,33.5157,33.5157,33.4056,33.4141,2924151.0
2018-10-11 09:30:00,39.27,39.38,39.17,39.25,1809764.0,33.2616,33.3548,33.1769,33.2447,1809764.0
2018-10-11 09:35:00,39.25,39.28,39.16,39.18,857971.0,33.2447,33.2701,33.1685,33.1854,857971.0
2018-10-11 09:40:00,39.17,39.22,39.14,39.18,619993.0,33.1769,33.2193,33.1515,33.1854,619993.0
2018-10-11 09:45:00,39.18,39.55,39.14,39.54,4931960.0,33.1854,33.4988,33.1515,33.4903,4931960.0
2018-10-11 09:50:00,39.53,39.78,39.49,39.7,6891815.0,33.4818,33.6936,33.448,33.6258,6891815.0
2018-10-11 09:55:00,39.7,39.81,39.61,39.75,2738132.0,33.6258,33.719,33.5496,33.6682,2738132.0
2018-10-11 10:00:00,39.74,39.76,39.53,39.55,1209909.0,33.6597,33.6767,33.4818,33.4988,1209909.0
2018-10-11 10:05:00,39.55,39.61,39.43,39.59,1637957.0,33.4988,33.5496,33.3971,33.5327,1637957.0
2018-10-11 10:10:00,39.59,39.64,39.48,39.5,997281.0,33.5327,33.575,33.4395,33.4564,997281.0
2018-10-11 10:15:00,39.5,39.52,39.4,39.47,443815.0,33.4564,33.4734,33.3717,33.431,443815.0
2018-10-11 10:20:00,39.46,39.49,39.39,39.4,356633.0,33.4226,33.448,33.3633,33.3717,356633.0
2018-10-11 10:25:00,39.39,39.53,39.38,39.53,455113.0,33.3633,33.4818,33.3548,33.4818,455113.0
2018-10-11 10:30:00,39.53,39.62,39.5,39.53,598585.0,33.4818,33.5581,33.4564,33.4818,598585.0
2018-10-11 10:35:00,39.53,39.58,39.45,39.49,768045.0,33.4818,33.5242,33.4141,33.448,768045.0
2018-10-11 10:40:00,39.49,39.53,39.44,39.48,383541.0,33.448,33.4818,33.4056,33.4395,383541.0
2018-10-11 10:45:00,39.47,39.49,39.37,39.38,542252.0,33.431,33.448,33.3463,33.3548,542252.0
2018-10-11 10:50:00,39.37,39.44,39.33,39.38,622774.0,33.3463,33.4056,33.3124,33.3548,622774.0
2018-10-11 10:55:00,39.38,39.42,39.3,39.36,571573.0,33.3548,33.3887,33.287,33.3379,571573.0
2018-10-11 11:00:00,39.36,39.39,39.16,39.18,1303709.0,33.3379,33.3633,33.1685,33.1854,1303709.0
2018-10-11 11:05:00,39.19,39.3,39.17,39.22,1308487.0,33.1939,33.287,33.1769,33.2193,1308487.0
2018-10-11 11:10:00,39.22,39.22,39.06,39.06,798202.0,33.2193,33.2193,33.0838,33.0838,798202.0
2018-10-11 11:15:00,39.05,39.21,39.05,39.16,636327.0,33.0753,33.2108,33.0753,33.1685,636327.0
2018-10-11 11:20:00,39.17,39.31,39.17,39.26,467606.0,33.1769,33.2955,33.1769,33.2532,467606.0
2018-10-11 11:25:00,39.26,39.26,39.16,39.17,418031.0,33.2532,33.2532,33.1685,33.1769,418031.0
2018-10-11 11:30:00,39.18,39.23,39.11,39.22,257536.0,33.1854,33.2277,33.1261,33.2193,257536.0
2018-10-11 11:35:00,39.22,39.22,39.09,39.16,511674.0,33.2193,33.2193,33.1092,33.1685,511674.0
2018-10-11 11:40:00,39.17,39.27,39.17,39.26,294132.0,33.1769,33.2616,33.1769,33.2532,294132.0
2018-10-11 11:45:00,39.27,39.4,39.22,39.38,587441.0,33.2616,33.3717,33.2193,33.3548,587441.0
2018-10-11 11:50:00,39.39,39.41,39.31,39.36,477009.0,33.3633,33.3802,33.2955,33.3379,477009.0
2018-10-11 11:55:00,39.36,39.39,39.29,39.3,357682.0,33.3379,33.3633,33.2786,33.287,357682.0
2018-10-11 12:00:00,39.3,39.38,39.27,39.28,395382.0,33.287,33.3548,33.2616,33.2701,395382.0
2018-10-11 12:05:00,39.28,39.34,39.25,39.26,219620.0,33.2701,33.3209,33.2447,33.2532,219620.0
2018-10-11 12:10:00,39.27,39.36,39.26,39.34,165169.0,33.2616,33.3379,33.2532,33.3209,165169.0
2018-10-11 12:15:00,39.34,39.39,39.34,39.37,328090.0,33.3209,33.3633,33.3209,33.3463,328090.0
2018-10-11 12:20:00,39.37,39.5,39.37,39.49,577721.0,33.3463,33.4564,33.3463,33.448,577721.0
2018-10-11 12:25:00,39.5,39.51,39.43,39.44,394083.0,33.4564,33.4649,33.3971,33.4056,394083.0
2018-10-11 12:30:00,39.43,39.44,39.36,39.39,391573.0,33.3971,33.4056,33.3379,33.3633,391573.0
2018-10-11 12:35:00,39.39,39.43,39.34,39.35,318292.0,33.3633,33.3971,33.3209,33.3294,318292.0
2018-10-11 12:40:00,39.36,39.41,39.34,39.39,274541.0,33.3379,33.3802,33.3209,33.3633,274541.0
2018-10-11 12:45:00,39.39,39.42,39.34,39.35,291099.0,33.3633,33.3887,33.3209,33.3294,291099.0
2018-10-11 12:50:00,39.36,39.43,39.32,39.42,262082.0,33.3379,33.3971,33.304,33.3887,262082.0
2018-10-11 12:55:00,39.41,39.42,39.37,39.39,368847.0,33.3802,33.3887,33.3463,33.3633,368847.0
2018-10-11 13:00:00,39.39,39.39,39.28,39.28,302456.0,33.3633,33.3633,33.2701,33.2701,302456.0
2018-10-11 13:05:00,39.28,39.36,39.28,39.32,168933.0,33.2701,33.3379,33.2701,33.304,168933.0
2018-10-11 13:10:00,39.31,39.4,39.29,39.4,104813.0,33.2955,33.3717,33.2786,33.3717,104813.0
2018-10-11 13:15:00,39.4,39.46,39.37,39.42,194900.0,33.3717,33.4226,33.3463,33.3887,194900.0
2018-10-11 13:20:00,39.42,39.45,39.36,39.36,257731.0,33.3887,33.4141,33.3379,33.3379,257731.0
2018-10-11 13:25:00,39.37,39.4,39.33,39.38,363774.0,33.3463,33.3717,33.3124,33.3548,363774.0
2018-10-11 13:30:00,39.38,39.43,39.3,39.31,495457.0,33.3548,33.3971,33.287,33.2955,495457.0
2018-10-11 13:35:00,39.32,39.35,39.28,39.35,307852.0,33.304,33.3294,33.2701,33.3294,307852.0
2018-10-11 13:40:00,39.36,39.37,39.26,39.3,219715.0,33.3379,33.3463,33.2532,33.287,219715.0
2018-10-11 13:45:00,39.29,39.36,39.26,39.29,308585.0,33.2786,33.3379,33.2532,33.2786,308585.0
2018-10-11 13:50:00,39.29,39.35,39.24,39.34,391275.0,33.2786,33.3294,33.2362,33.3209,391275.0
2018-10-11 13:55:00,39.34,39.41,39.31,39.41,161806.0,33.3209,33.3802,33.2955,33.3802,161806.0
2018-10-11 14:00:00,39.41,39.43,39.35,39.4,279382.0,33.3802,33.3971,33.3294,33.3717,279382.0
2018-10-11 14:05:00,39.4,39.44,39.32,39.33,187839.0,33.3717,33.4056,33.304,33.3124,187839.0
2018-10-11 14:10:00,39.33,39.35,39.25,39.29,287809.0,33.3124,33.3294,33.2447,33.2786,287809.0
2018-10-11 14:15:00,39.28,39.3,39.22,39.27,183414.0,33.2701,33.287,33.2193,33.2616,183414.0
2018-10-11 14:20:00,39.26,39.33,39.23,39.24,202880.0,33.2532,33.3124,33.2277,33.2362,202880.0
2018-10-11 14:25:00,39.24,39.27,39.2,39.22,345874.0,33.2362,33.2616,33.2023,33.2193,345874.0
2018-10-11 14:30:00,39.22,39.23,39.14,39.14,248709.0,33.2193,33.2277,33.1515,33.1515,248709.0
2018-10-11 14:35:00,39.14,39.14,39.02,39.05,969353.0,33.1515,33.1515,33.0499,33.0753,969353.0
2018-10-11 14:40:00,39.04,39.05,38.8,38.81,1174527.0,33.0668,33.0753,32.8635,32.872,1174527.0
2018-10-11 14:45:00,38.81,38.93,38.64,38.86,1556790.0,32.872,32.9736,32.728,32.9144,1556790.0
2018-10-11 14:50:00,38.86,39.04,38.84,38.99,1270820.0,32.9144,33.0668,32.8974,33.0245,1270820.0
2018-10-11 14:55:00,38.98,39.01,38.87,38.98,724501.0,33.016,33.0414,32.9228,33.016,724501.0
2018-10-11 15:00:00,38.98,39.12,38.9,39.1,1457208.0,33.016,33.1346,32.9482,33.1176,1457208.0
2018-10-11 15:05:00,39.1,39.11,38.95,38.98,758396.0,33.1176,33.1261,32.9906,33.016,758396.0
2018-10-11 15:10:00,38.97,39.23,38.89,39.2,1890831.0,33.0075,33.2277,32.9398,33.2023,1890831.0
2018-10-11 15:15:00,39.19,39.43,39.14,39.42,2011033.0,33.1939,33.3971,33.1515,33.3887,2011033.0
2018-10-11 15:20:00,39.43,39.51,39.33,39.48,2222030.0,33.3971,33.4649,33.3124,33.4395,2222030.0
2018-10-11 15:25:00,39.47,39.49,39.35,39.39,876417.0,33.431,33.448,33.3294,33.3633,876417.0
2018-10-11 15:30:00,39.39,39.48,39.31,39.4,1179261.0,33.3633,33.4395,33.2955,33.3717,1179261.0
2018-10-11 15:35:00,39.4,39.43,39.27,39.4,1280077.0,33.3717,33.3971,33.2616,33.3717,1280077.0
2018-10-11 15:40:00,39.4,39.42,39.27,39.29,1685349.0,33.3717,33.3887,33.2616,33.2786,1685349.0
2018-10-11 15:45:00,39.28,39.3,39.11,39.14,1877960.0,33.2701,33.287,33.1261,33.1515,1877960.0
2018-10-11 15:50:00,39.15,39.3,39.13,39.25,2703352.0,33.16,33.287,33.143,33.2447,2703352.0
2018-10-11 15:55:00,39.25,39.29,39.07,39.1,3356311.0,33.2447,33.2786,33.0922,33.1176,3356311.0
2018-10-12 09:30:00,39.99,40.07,39.93,39.93,1472613.0,33.8715,33.9392,33.8206,33.8206,1472613.0
2018-10-12 09:35:00,39.93,40.0,39.9,39.95,1009848.0,33.8206,33.8799,33.7952,33.8376,1009848.0
2018-10-12 09:40:00,39.95,39.98,39.85,39.87,807359.0,33.8376,33.863,33.7529,33.7698,807359.0
2018-10-12 09:45:00,39.87,39.97,39.87,39.94,828427.0,33.7698,33.8545,33.7698,33.8291,828427.0
2018-10-12 09:50:00,39.94,39.97,39.87,39.97,285883.0,33.8291,33.8545,33.7698,33.8545,285883.0
2018-10-12 09:55:00,39.97,39.99,39.94,39.98,377754.0,33.8545,33.8715,33.8291,33.863,377754.0
2018-10-12 10:00:00,39.97,40.06,39.93,40.05,859570.0,33.8545,33.9308,33.8206,33.9223,859570.0
2018-10-12 10:05:00,40.05,40.07,39.98,40.05,292490.0,33.9223,33.9392,33.863,33.9223,292490.0
2018-10-12 10:10:00,40.05,40.06,39.97,39.98,281615.0,33.9223,33.9308,33.8545,33.863,281615.0
2018-10-12 10:15:00,39.98,39.98,39.87,39.9,299366.0,33.863,33.863,33.7698,33.7952,299366.0
2018-10-12 10:20:00,39.9,39.93,39.86,39.9,184158.0,33.7952,33.8206,33.7614,33.7952,184158.0
2018-10-12 10:25:00,39.89,39.89,39.82,39.83,312845.0,33.7868,33.7868,33.7275,33.7359,312845.0
2018-10-12 10:30:00,39.83,39.89,39.81,39.86,383626.0,33.7359,33.7868,33.719,33.7614,383626.0
2018-10-12 10:35:00,39.85,39.94,39.85,39.93,167197.0,33.7529,33.8291,33.7529,33.8206,167197.0
2018-10-12 10:40:00,39.92,39.96,39.89,39.96,290010.0,33.8122,33.8461,33.7868,33.8461,290010.0
2018-10-12 10:45:00,39.95,39.99,39.92,39.93,348832.0,33.8376,33.8715,33.8122,33.8206,348832.0
2018-10-12 10:50:00,39.93,40.03,39.92,40.03,495269.0,33.8206,33.9053,33.8122,33.9053,495269.0
2018-10-12 10:55:00,40.03,40.03,39.98,39.99,317296.0,33.9053,33.9053,33.863,33.8715,317296.0
2018-10-12 11:00:00,40.0,40.03,39.96,39.96,465356.0,33.8799,33.9053,33.8461,33.8461,465356.0
2018-10-12 11:05:00,39.97,40.01,39.95,39.98,416725.0,33.8545,33.8884,33.8376,33.863,416725.0
2018-10-12 11:10:00,39.98,40.02,39.96,39.98,454177.0,33.863,33.8969,33.8461,33.863,454177.0
2018-10-12 11:15:00,39.98,39.99,39.93,39.95,1047328.0,33.863,33.8715,33.8206,33.8376,1047328.0
2018-10-12 11:20:00,39.94,39.98,39.93,39.95,299664.0,33.8291,33.863,33.8206,33.8376,299664.0
2018-10-12 11:25:00,39.94,39.96,39.87,39.91,297696.0,33.8291,33.8461,33.7698,33.8037,297696.0
2018-10-12 11:30:00,39.9,39.95,39.87,39.94,181895.0,33.7952,33.8376,33.7698,33.8291,181895.0
2018-10-12 11:35:00,39.94,39.94,39.89,39.9,393841.0,33.8291,33.8291,33.7868,33.7952,393841.0
2018-10-12 11:40:00,39.91,39.91,39.83,39.84,406340.0,33.8037,33.8037,33.7359,33.7444,406340.0
2018-10-12 11:45:00,39.84,39.85,39.77,39.83,435118.0,33.7444,33.7529,33.6851,33.7359,435118.0
2018-10-12 11:50:00,39.83,39.86,39.8,39.83,341694.0,33.7359,33.7614,33.7105,33.7359,341694.0
2018-10-12 11:55:00,39.83,39.89,39.82,39.84,280029.0,33.7359,33.7868,33.7275,33.7444,280029.0
2018-10-12 12:00:00,39.83,39.84,39.77,39.78,307175.0,33.7359,33.7444,33.6851,33.6936,307175.0
2018-10-12 12:05:00,39.78,39.81,39.75,39.81,408295.0,33.6936,33.719,33.6682,33.719,408295.0
2018-10-12 12:10:00,39.81,39.86,39.77,39.85,295373.0,33.719,33.7614,33.6851,33.7529,295373.0
2018-10-12 12:15:00,39.84,39.85,39.78,39.79,411292.0,33.7444,33.7529,33.6936,33.7021,411292.0
2018-10-12 12:20:00,39.79,39.83,39.75,39.82,337875.0,33.7021,33.7359,33.6682,33.7275,337875.0
2018-10-12 12:25:00,39.82,39.83,39.73,39.77,458712.0,33.7275,33.7359,33.6512,33.6851,458712.0
2018-10-12 12:30:00,39.77,39.78,39.72,39.74,486577.0,33.6851,33.6936,33.6428,33.6597,486577.0
2018-10-12 12:35:00,39.75,39.75,39.67,39.67,613504.0,33.6682,33.6682,33.6004,33.6004,613504.0
2018-10-12 12:40:00,39.67,39.71,39.59,39.6,1018985.0,33.6004,33.6343,33.5327,33.5411,1018985.0
2018-10-12 12:45:00,39.59,39.61,39.53,39.55,1797127.0,33.5327,33.5496,33.4818,33.4988,1797127.0
2018-10-12 12:50:00,39.54,39.67,39.52,39.66,635168.0,33.4903,33.6004,33.4734,33.592,635168.0
2018-10-12 12:55:00,39.66,39.74,39.64,39.72,620452.0,33.592,33.6597,33.575,33.6428,620452.0
2018-10-12 13:00:00,39.72,39.79,39.66,39.79,610844.0,33.6428,33.7021,33.592,33.7021,610844.0
2018-10-12 13:05:00,39.79,39.82,39.73,39.77,479177.0,33.7021,33.7275,33.6512,33.6851,479177.0
2018-10-12 13:10:00,39.77,39.82,39.72,39.74,373974.0,33.6851,33.7275,33.6428,33.6597,373974.0
2018-10-12 13:15:00,39.75,39.78,39.68,39.72,303362.0,33.6682,33.6936,33.6089,33.6428,303362.0
2018-10-12 13:20:00,39.71,39.81,39.7,39.8,318270.0,33.6343,33.719,33.6258,33.7105,318270.0
2018-10-12 13:25:00,39.8,39.83,39.71,39.73,222916.0,33.7105,33.7359,33.6343,33.6512,222916.0
2018-10-12 13:30:00,39.73,39.73,39.64,39.65,433245.0,33.6512,33.6512,33.575,33.5835,433245.0
2018-10-12 13:35:00,39.65,39.66,39.57,39.65,487050.0,33.5835,33.592,33.5157,33.5835,487050.0
2018-10-12 13:40:00,39.65,39.7,39.59,39.68,377025.0,33.5835,33.6258,33.5327,33.6089,377025.0
2018-10-12 13:45:00,39.69,39.81,39.66,39.78,192085.0,33.6174,33.719,33.592,33.6936,192085.0
2018-10-12 13:50:00,39.78,39.79,39.7,39.77,271951.0,33.6936,33.7021,33.6258,33.6851,271951.0
2018-10-12 13:55:00,39.77,39.81,39.72,39.73,296427.0,33.6851,33.719,33.6428,33.6512,296427.0
2018-10-12 14:00:00,39.74,39.76,39.65,39.69,323661.0,33.6597,33.6767,33.5835,33.6174,323661.0
2018-10-12 14:05:00,39.69,39.73,39.65,39.66,447792.0,33.6174,33.6512,33.5835,33.592,447792.0
2018-10-12 14:10:00,39.67,39.67,39.57,39.57,906916.0,33.6004,33.6004,33.5157,33.5157,906916.0
2018-10-12 14:15:00,39.57,39.75,39.57,39.73,472136.0,33.5157,33.6682,33.5157,33.6512,472136.0
2018-10-12 14:20:00,39.73,39.77,39.69,39.72,711700.0,33.6512,33.6851,33.6174,33.6428,711700.0
2018-10-12 14:25:00,39.72,39.86,39.7,39.86,388255.0,33.6428,33.7614,33.6258,33.7614,388255.0
2018-10-12 14:30:00,39.85,39.87,39.75,39.77,371313.0,33.7529,33.7698,33.6682,33.6851,371313.0
2018-10-12 14:35:00,39.77,39.82,39.76,39.79,214022.0,33.6851,33.7275,33.6767,33.7021,214022.0
2018-10-12 14:40:00,39.79,39.81,39.74,39.76,114555.0,33.7021,33.719,33.6597,33.6767,114555.0
2018-10-12 14:45:00,39.76,39.81,39.75,39.77,228880.0,33.6767,33.719,33.6682,33.6851,228880.0
2018-10-12 14:50:00,39.77,39.92,39.76,39.91,483938.0,33.6851,33.8122,33.6767,33.8037,483938.0
2018-10-12 14:55:00,39.91,40.0,39.89,39.97,1574091.0,33.8037,33.8799,33.7868,33.8545,1574091.0
2018-10-12 15:00:00,39.97,40.01,39.89,39.92,1091676.0,33.8545,33.8884,33.7868,33.8122,1091676.0
2018-10-12 15:05:00,39.92,40.05,39.92,40.02,567644.0,33.8122,33.9223,33.8122,33.8969,567644.0
2018-10-12 15:10:00,40.02,40.07,39.98,40.02,370697.0,33.8969,33.9392,33.863,33.8969,370697.0
2018-10-12 15:15:00,40.02,40.02,39.93,39.96,487411.0,33.8969,33.8969,33.8206,33.8461,487411.0
2018-10-12 15:20:00,39.97,40.01,39.95,40.01,344512.0,33.8545,33.8884,33.8376,33.8884,344512.0
2018-10-12 15:25:00,40.01,40.09,40.01,40.05,550146.0,33.8884,33.9562,33.8884,33.9223,550146.0
2018-10-12 15:30:00,40.05,40.09,40.0,40.08,347636.0,33.9223,33.9562,33.8799,33.9477,347636.0
2018-10-12 15:35:00,40.07,40.08,39.97,39.98,479488.0,33.9392,33.9477,33.8545,33.863,479488.0
2018-10-12 15:40:00,39.98,40.05,39.97,40.05,798441.0,33.863,33.9223,33.8545,33.9223,798441.0
2018-10-12 15:45:00,40.05,40.07,39.95,40.02,965035.0,33.9223,33.9392,33.8376,33.8969,965035.0
2018-10-12 15:50:00,40.02,40.11,40.01,40.09,1146018.0,33.8969,33.9731,33.8884,33.9562,1146018.0
2018-10-12 15:55:00,40.08,40.16,40.05,40.08,2854477.0,33.9477,34.0155,33.9223,33.9477,2854477.0
2018-10-15 09:30:00,39.48,39.6,39.44,39.44,536866.0,33.4395,33.5411,33.4056,33.4056,536866.0
2018-10-15 09:35:00,39.44,39.48,39.4,39.42,426906.0,33.4056,33.4395,33.3717,33.3887,426906.0
2018-10-15 09:40:00,39.42,39.53,39.42,39.49,565721.0,33.3887,33.4818,33.3887,33.448,565721.0
2018-10-15 09:45:00,39.49,39.57,39.49,39.52,535173.0,33.448,33.5157,33.448,33.4734,535173.0
2018-10-15 09:50:00,39.52,39.55,39.45,39.46,438635.0,33.4734,33.4988,33.4141,33.4226,438635.0
2018-10-15 09:55:00,39.46,39.51,39.42,39.43,699043.0,33.4226,33.4649,33.3887,33.3971,699043.0
2018-10-15 10:00:00,39.43,39.45,39.34,39.35,451021.0,33.3971,33.4141,33.3209,33.3294,451021.0
2018-10-15 10:05:00,39.35,39.38,39.33,39.34,455221.0,33.3294,33.3548,33.3124,33.3209,455221.0
2018-10-15 10:10:00,39.34,39.38,39.31,39.32,355456.0,33.3209,33.3548,33.2955,33.304,355456.0
2018-10-15 10:15:00,39.33,39.37,39.31,39.32,390570.0,33.3124,33.3463,33.2955,33.304,390570.0
2018-10-15 10:20:00,39.32,39.43,39.32,39.41,458310.0,33.304,33.3971,33.304,33.3802,458310.0
2018-10-15 10:25:00,39.42,39.45,39.41,39.41,219790.0,33.3887,33.4141,33.3802,33.3802,219790.0
2018-10-15 10:30:00,39.41,39.48,39.4,39.47,190207.0,33.3802,33.4395,33.3717,33.431,190207.0
2018-10-15 10:35:00,39.47,39.51,39.46,39.47,167983.0,33.431,33.4649,33.4226,33.431,167983.0
2018-10-15 10:40:00,39.47,39.5,39.4,39.41,256904.0,33.431,33.4564,33.3717,33.3802,256904.0
2018-10-15 10:45:00,39.41,39.43,39.4,39.4,134011.0,33.3802,33.3971,33.3717,33.3717,134011.0
2018-10-15 10:50:00,39.4,39.44,39.38,39.42,131074.0,33.3717,33.4056,33.3548,33.3887,131074.0
2018-10-15 10:55:00,39.43,39.46,39.42,39.44,179484.0,33.3971,33.4226,33.3887,33.4056,179484.0
2018-10-15 11:00:00,39.44,39.46,39.42,39.44,130278.0,33.4056,33.4226,33.3887,33.4056,130278.0
2018-10-15 11:05:00,39.44,39.5,39.44,39.5,172596.0,33.4056,33.4564,33.4056,33.4564,172596.0
2018-10-15 11:10:00,39.5,39.52,39.47,39.5,277607.0,33.4564,33.4734,33.431,33.4564,277607.0
2018-10-15 11:15:00,39.49,39.52,39.47,39.48,164720.0,33.448,33.4734,33.431,33.4395,164720.0
2018-10-15 11:20:00,39.48,39.52,39.47,39.5,145095.0,33.4395,33.4734,33.431,33.4564,145095.0
2018-10-15 11:25:00,39.5,39.6,39.47,39.59,332074.0,33.4564,33.5411,33.431,33.5327,332074.0
2018-10-15 11:30:00,39.6,39.61,39.55,39.55,241585.0,33.5411,33.5496,33.4988,33.4988,241585.0
2018-10-15 11:35:00,39.55,39.58,39.53,39.56,276261.0,33.4988,33.5242,33.4818,33.5073,276261.0
2018-10-15 11:40:00,39.57,39.57,39.52,39.55,167196.0,33.5157,33.5157,33.4734,33.4988,167196.0
2018-10-15 11:45:00,39.55,39.57,39.51,39.52,126575.0,33.4988,33.5157,33.4649,33.4734,126575.0
2018-10-15 11:50:00,39.52,39.54,39.44,39.45,168801.0,33.4734,33.4903,33.4056,33.4141,168801.0
2018-10-15 11:55:00,39.45,39.46,39.41,39.42,181261.0,33.4141,33.4226,33.3802,33.3887,181261.0
2018-10-15 12:00:00,39.42,39.42,39.38,39.41,146238.0,33.3887,33.3887,33.3548,33.3802,146238.0
2018-10-15 12:05:00,39.41,39.44,39.4,39.41,109911.0,33.3802,33.4056,33.3717,33.3802,109911.0
2018-10-15 12:10:00,39.41,39.42,39.37,39.38,150726.0,33.3802,33.3887,33.3463,33.3548,150726.0
2018-10-15 12:15:00,39.38,39.43,39.37,39.42,134743.0,33.3548,33.3971,33.3463,33.3887,134743.0
2018-10-15 12:20:00,39.43,39.45,39.41,39.45,92859.0,33.3971,33.4141,33.3802,33.4141,92859.0
2018-10-15 12:25:00,39.45,39.47,39.43,39.45,65625.0,33.4141,33.431,33.3971,33.4141,65625.0
2018-10-15 12:30:00,39.45,39.51,39.43,39.5,123538.0,33.4141,33.4649,33.3971,33.4564,123538.0
2018-10-15 12:35:00,39.5,39.52,39.48,39.5,172508.0,33.4564,33.4734,33.4395,33.4564,172508.0
2018-10-15 12:40:00,39.5,39.51,39.47,39.49,70619.0,33.4564,33.4649,33.431,33.448,70619.0
2018-10-15 12:45:00,39.49,39.51,39.47,39.5,101413.0,33.448,33.4649,33.431,33.4564,101413.0
2018-10-15 12:50:00,39.51,39.53,39.48,39.49,88244.0,33.4649,33.4818,33.4395,33.448,88244.0
2018-10-15 12:55:00,39.49,39.49,39.45,39.46,147361.0,33.448,33.448,33.4141,33.4226,147361.0
2018-10-15 13:00:00,39.47,39.54,39.45,39.54,224879.0,33.431,33.4903,33.4141,33.4903,224879.0
2018-10-15 13:05:00,39.54,39.62,39.53,39.58,1447882.0,33.4903,33.5581,33.4818,33.5242,1447882.0
2018-10-15 13:10:00,39.58,39.6,39.57,39.58,68008.0,33.5242,33.5411,33.5157,33.5242,68008.0
2018-10-15 13:15:00,39.58,39.61,39.57,39.6,73705.0,33.5242,33.5496,33.5157,33.5411,73705.0
2018-10-15 13:20:00,39.59,39.59,39.55,39.56,170181.0,33.5327,33.5327,33.4988,33.5073,170181.0
2018-10-15 13:25:00,39.56,39.57,39.53,39.56,195615.0,33.5073,33.5157,33.4818,33.5073,195615.0
2018-10-15 13:30:00,39.55,39.64,39.54,39.63,128438.0,33.4988,33.575,33.4903,33.5665,128438.0
2018-10-15 13:35:00,39.63,39.66,39.61,39.65,170242.0,33.5665,33.592,33.5496,33.5835,170242.0
2018-10-15 13:40:00,39.65,39.7,39.64,39.68,251945.0,33.5835,33.6258,33.575,33.6089,251945.0
2018-10-15 13:45:00,39.69,39.72,39.68,39.72,122763.0,33.6174,33.6428,33.6089,33.6428,122763.0
2018-10-15 13:50:00,39.71,39.71,39.66,39.68,121950.0,33.6343,33.6343,33.592,33.6089,121950.0
2018-10-15 13:55:00,39.67,39.71,39.66,39.68,82992.0,33.6004,33.6343,33.592,33.6089,82992.0
2018-10-15 14:00:00,39.69,39.69,39.62,39.64,348844.0,33.6174,33.6174,33.5581,33.575,348844.0
2018-10-15 14:05:00,39.65,39.65,39.61,39.63,111529.0,33.5835,33.5835,33.5496,33.5665,111529.0
2018-10-15 14:10:00,39.63,39.64,39.55,39.57,171138.0,33.5665,33.575,33.4988,33.5157,171138.0
2018-10-15 14:15:00,39.56,39.58,39.55,39.56,155522.0,33.5073,33.5242,33.4988,33.5073,155522.0
2018-10-15 14:20:00,39.56,39.61,39.56,39.61,98227.0,33.5073,33.5496,33.5073,33.5496,98227.0
2018-10-15 14:25:00,39.61,39.63,39.54,39.54,114158.0,33.5496,33.5665,33.4903,33.4903,114158.0
2018-10-15 14:30:00,39.54,39.57,39.52,39.56,105977.0,33.4903,33.5157,33.4734,33.5073,105977.0
2018-10-15 14:35:00,39.55,39.58,39.54,39.57,65453.0,33.4988,33.5242,33.4903,33.5157,65453.0
2018-10-15 14:40:00,39.57,39.65,39.57,39.65,143882.0,33.5157,33.5835,33.5157,33.5835,143882.0
2018-10-15 14:45:00,39.65,39.69,39.62,39.69,114453.0,33.5835,33.6174,33.5581,33.6174,114453.0
2018-10-15 14:50:00,39.69,39.79,39.68,39.75,366398.0,33.6174,33.7021,33.6089,33.6682,366398.0
2018-10-15 14:55:00,39.76,39.76,39.74,39.76,247524.0,33.6767,33.6767,33.6597,33.6767,247524.0
2018-10-15 15:00:00,39.76,39.77,39.73,39.76,257021.0,33.6767,33.6851,33.6512,33.6767,257021.0
2018-10-15 15:05:00,39.76,39.79,39.71,39.72,190698.0,33.6767,33.7021,33.6343,33.6428,190698.0
2018-10-15 15:10:00,39.72,39.72,39.65,39.66,280593.0,33.6428,33.6428,33.5835,33.592,280593.0
2018-10-15 15:15:00,39.66,39.68,39.62,39.63,148473.0,33.592,33.6089,33.5581,33.5665,148473.0
2018-10-15 15:20:00,39.64,39.68,39.61,39.68,96256.0,33.575,33.6089,33.5496,33.6089,96256.0
2018-10-15 15:25:00,39.68,39.7,39.63,39.64,183101.0,33.6089,33.6258,33.5665,33.575,183101.0
2018-10-15 15:30:00,39.64,39.64,39.58,39.61,345504.0,33.575,33.575,33.5242,33.5496,345504.0
2018-10-15 15:35:00,39.6,39.65,39.59,39.62,160146.0,33.5411,33.5835,33.5327,33.5581,160146.0
2018-10-15 15:40:00,39.62,39.66,39.6,39.61,379347.0,33.5581,33.592,33.5411,33.5496,379347.0
2018-10-15 15:45:00,39.62,39.65,39.57,39.62,929979.0,33.5581,33.5835,33.5157,33.5581,929979.0
2018-10-15 15:50:00,39.61,39.62,39.57,39.59,703375.0,33.5496,33.5581,33.5157,33.5327,703375.0
2018-10-15 15:55:00,39.59,39.61,39.48,39.5,1832628.0,33.5327,33.5496,33.4395,33.4564,1832628.0
2018-10-16 09:30:00,39.66,39.74,39.64,39.72,2129838.0,33.592,33.6597,33.575,33.6428,2129838.0
2018-10-16 09:35:00,39.71,39.77,39.71,39.77,477482.0,33.6343,33.6851,33.6343,33.6851,477482.0
2018-10-16 09:40:00,39.77,39.81,39.76,39.8,502124.0,33.6851,33.719,33.6767,33.7105,502124.0
2018-10-16 09:45:00,39.8,39.8,39.73,39.77,565590.0,33.7105,33.7105,33.6512,33.6851,565590.0
2018-10-16 09:50:00,39.77,39.77,39.71,39.72,324623.0,33.6851,33.6851,33.6343,33.6428,324623.0
2018-10-16 09:55:00,39.72,39.82,39.71,39.81,276100.0,33.6428,33.7275,33.6343,33.719,276100.0
2018-10-16 10:00:00,39.82,39.91,39.81,39.88,377175.0,33.7275,33.8037,33.719,33.7783,377175.0
2018-10-16 10:05:00,39.89,39.92,39.85,39.88,858085.0,33.7868,33.8122,33.7529,33.7783,858085.0
2018-10-16 10:10:00,39.88,39.92,39.85,39.86,210874.0,33.7783,33.8122,33.7529,33.7614,210874.0
2018-10-16 10:15:00,39.85,39.88,39.83,39.87,360637.0,33.7529,33.7783,33.7359,33.7698,360637.0
2018-10-16 10:20:00,39.87,39.91,39.85,39.9,159329.0,33.7698,33.8037,33.7529,33.7952,159329.0
2018-10-16 10:25:00,39.91,39.91,39.81,39.82,274164.0,33.8037,33.8037,33.719,33.7275,274164.0
2018-10-16 10:30:00,39.81,39.85,39.8,39.82,341079.0,33.719,33.7529,33.7105,33.7275,341079.0
2018-10-16 10:35:00,39.83,39.88,39.82,39.87,161515.0,33.7359,33.7783,33.7275,33.7698,161515.0
2018-10-16 10:40:00,39.87,39.94,39.87,39.93,216055.0,33.7698,33.8291,33.7698,33.8206,216055.0
2018-10-16 10:45:00,39.93,39.95,39.9,39.91,91810.0,33.8206,33.8376,33.7952,33.8037,91810.0
2018-10-16 10:50:00,39.91,39.96,39.9,39.96,187851.0,33.8037,33.8461,33.7952,33.8461,187851.0
2018-10-16 10:55:00,39.96,40.0,39.95,39.98,356144.0,33.8461,33.8799,33.8376,33.863,356144.0
2018-10-16 11:00:00,39.98,39.99,39.94,39.96,268084.0,33.863,33.8715,33.8291,33.8461,268084.0
2018-10-16 11:05:00,39.96,39.97,39.92,39.95,166044.0,33.8461,33.8545,33.8122,33.8376,166044.0
2018-10-16 11:10:00,39.94,40.01,39.92,40.01,140853.0,33.8291,33.8884,33.8122,33.8884,140853.0
2018-10-16 11:15:00,40.01,40.05,40.0,40.04,289054.0,33.8884,33.9223,33.8799,33.9138,289054.0
2018-10-16 11:20:00,40.04,40.07,40.03,40.06,182206.0,33.9138,33.9392,33.9053,33.9308,182206.0
2018-10-16 11:25:00,40.07,40.09,40.02,40.07,237027.0,33.9392,33.9562,33.8969,33.9392,237027.0
2018-10-16 11:30:00,40.08,40.1,40.05,40.09,189594.0,33.9477,33.9646,33.9223,33.9562,189594.0
2018-10-16 11:35:00,40.09,40.09,40.05,40.07,152722.0,33.9562,33.9562,33.9223,33.9392,152722.0
2018-10-16 11:40:00,40.08,40.09,40.05,40.08,628641.0,33.9477,33.9562,33.9223,33.9477,628641.0
2018-10-16 11:45:00,40.08,40.1,40.07,40.08,137808.0,33.9477,33.9646,33.9392,33.9477,137808.0
2018-10-16 11:50:00,40.08,40.09,40.03,40.04,526476.0,33.9477,33.9562,33.9053,33.9138,526476.0
2018-10-16 11:55:00,40.04,40.1,40.04,40.09,86819.0,33.9138,33.9646,33.9138,33.9562,86819.0
2018-10-16 12:00:00,40.1,40.12,40.08,40.09,198259.0,33.9646,33.9816,33.9477,33.9562,198259.0
2018-10-16 12:05:00,40.09,40.12,40.07,40.09,319638.0,33.9562,33.9816,33.9392,33.9562,319638.0
2018-10-16 12:10:00,40.09,40.11,40.08,40.09,78785.0,33.9562,33.9731,33.9477,33.9562,78785.0
2018-10-16 12:15:00,40.09,40.11,40.04,40.06,105203.0,33.9562,33.9731,33.9138,33.9308,105203.0
2018-10-16 12:20:00,40.05,40.07,40.02,40.02,101407.0,33.9223,33.9392,33.8969,33.8969,101407.0
2018-10-16 12:25:00,40.02,40.06,40.02,40.05,97826.0,33.8969,33.9308,33.8969,33.9223,97826.0
2018-10-16 12:30:00,40.05,40.07,40.03,40.06,78837.0,33.9223,33.9392,33.9053,33.9308,78837.0
2018-10-16 12:35:00,40.06,40.09,40.06,40.08,139775.0,33.9308,33.9562,33.9308,33.9477,139775.0
2018-10-16 12:40:00,40.08,40.13,40.08,40.11,79143.0,33.9477,33.99,33.9477,33.9731,79143.0
2018-10-16 12:45:00,40.12,40.13,40.09,40.11,103611.0,33.9816,33.99,33.9562,33.9731,103611.0
2018-10-16 12:50:00,40.12,40.14,40.1,40.14,163731.0,33.9816,33.9985,33.9646,33.9985,163731.0
2018-10-16 12:55:00,40.13,40.17,40.12,40.16,267162.0,33.99,34.0239,33.9816,34.0155,267162.0
2018-10-16 13:00:00,40.16,40.16,40.13,40.15,126668.0,34.0155,34.0155,33.99,34.007,126668.0
2018-10-16 13:05:00,40.15,40.15,40.12,40.15,93878.0,34.007,34.007,33.9816,34.007,93878.0
2018-10-16 13:10:00,40.15,40.16,40.14,40.16,86174.0,34.007,34.0155,33.9985,34.0155,86174.0
2018-10-16 13:15:00,40.16,40.19,40.15,40.18,214343.0,34.0155,34.0409,34.007,34.0324,214343.0
2018-10-16 13:20:00,40.18,40.19,40.17,40.19,142225.0,34.0324,34.0409,34.0239,34.0409,142225.0
2018-10-16 13:25:00,40.18,40.19,40.15,40.18,218448.0,34.0324,34.0409,34.007,34.0324,218448.0
2018-10-16 13:30:00,40.17,40.21,40.17,40.19,169060.0,34.0239,34.0578,34.0239,34.0409,169060.0
2018-10-16 13:35:00,40.18,40.21,40.18,40.2,99065.0,34.0324,34.0578,34.0324,34.0493,99065.0
2018-10-16 13:40:00,40.21,40.23,40.17,40.18,1540343.0,34.0578,34.0747,34.0239,34.0324,1540343.0
2018-10-16 13:45:00,40.18,40.2,40.17,40.19,536624.0,34.0324,34.0493,34.0239,34.0409,536624.0
2018-10-16 13:50:00,40.19,40.19,40.13,40.14,106200.0,34.0409,34.0409,33.99,33.9985,106200.0
2018-10-16 13:55:00,40.14,40.15,40.1,40.13,407809.0,33.9985,34.007,33.9646,33.99,407809.0
2018-10-16 14:00:00,40.13,40.14,40.12,40.13,117594.0,33.99,33.9985,33.9816,33.99,117594.0
2018-10-16 14:05:00,40.14,40.17,40.13,40.15,136801.0,33.9985,34.0239,33.99,34.007,136801.0
2018-10-16 14:10:00,40.16,40.17,40.14,40.16,74259.0,34.0155,34.0239,33.9985,34.0155,74259.0
2018-10-16 14:15:00,40.16,40.16,40.12,40.14,122127.0,34.0155,34.0155,33.9816,33.9985,122127.0
2018-10-16 14:20:00,40.14,40.19,40.13,40.17,144567.0,33.9985,34.0409,33.99,34.0239,144567.0
2018-10-16 14:25:00,40.16,40.19,40.15,40.19,137309.0,34.0155,34.0409,34.007,34.0409,137309.0
2018-10-16 14:30:00,40.19,40.21,40.18,40.18,123884.0,34.0409,34.0578,34.0324,34.0324,123884.0
2018-10-16 14:35:00,40.19,40.2,40.16,40.16,95704.0,34.0409,34.0493,34.0155,34.0155,95704.0
2018-10-16 14:40:00,40.16,40.18,40.15,40.17,142140.0,34.0155,34.0324,34.007,34.0239,142140.0
2018-10-16 14:45:00,40.17,40.18,40.15,40.16,175035.0,34.0239,34.0324,34.007,34.0155,175035.0
2018-10-16 14:50:00,40.16,40.17,40.12,40.16,176124.0,34.0155,34.0239,33.9816,34.0155,176124.0
2018-10-16 14:55:00,40.16,40.17,40.11,40.14,210395.0,34.0155,34.0239,33.9731,33.9985,210395.0
2018-10-16 15:00:00,40.14,40.14,40.1,40.1,141973.0,33.9985,33.9985,33.9646,33.9646,141973.0
2018-10-16 15:05:00,40.11,40.12,40.1,40.12,112671.0,33.9731,33.9816,33.9646,33.9816,112671.0
2018-10-16 15:10:00,40.11,40.15,40.11,40.15,145914.0,33.9731,34.007,33.9731,34.007,145914.0
2018-10-16 15:15:00,40.15,40.17,40.14,40.17,179728.0,34.007,34.0239,33.9985,34.0239,179728.0
2018-10-16 15:20:00,40.16,40.17,40.12,40.13,426308.0,34.0155,34.0239,33.9816,33.99,426308.0
2018-10-16 15:25:00,40.13,40.14,40.12,40.14,153384.0,33.99,33.9985,33.9816,33.9985,153384.0
2018-10-16 15:30:00,40.14,40.16,40.13,40.16,263950.0,33.9985,34.0155,33.99,34.0155,263950.0
2018-10-16 15:35:00,40.16,40.17,40.15,40.16,401787.0,34.0155,34.0239,34.007,34.0155,401787.0
2018-10-16 15:40:00,40.16,40.23,40.15,40.23,499651.0,34.0155,34.0747,34.007,34.0747,499651.0
2018-10-16 15:45:00,40.23,40.24,40.19,40.23,851383.0,34.0747,34.0832,34.0409,34.0747,851383.0
2018-10-16 15:50:00,40.23,40.27,40.21,40.22,1519906.0,34.0747,34.1086,34.0578,34.0663,1519906.0
2018-10-16 15:55:00,40.21,40.24,40.16,40.24,2787626.0,34.0578,34.0832,34.0155,34.0832,2787626.0
2018-10-17 09:30:00,39.99,40.05,39.83,39.88,1287412.0,33.8715,33.9223,33.7359,33.7783,1287412.0
2018-10-17 09:35:00,39.88,39.88,39.79,39.81,376021.0,33.7783,33.7783,33.7021,33.719,376021.0
2018-10-17 09:40:00,39.82,39.92,39.81,39.92,267758.0,33.7275,33.8122,33.719,33.8122,267758.0
2018-10-17 09:45:00,39.92,39.93,39.85,39.86,277205.0,33.8122,33.8206,33.7529,33.7614,277205.0
2018-10-17 09:50:00,39.86,39.92,39.83,39.91,303338.0,33.7614,33.8122,33.7359,33.8037,303338.0
2018-10-17 09:55:00,39.91,39.93,39.83,39.84,694151.0,33.8037,33.8206,33.7359,33.7444,694151.0
2018-10-17 10:00:00,39.84,39.85,39.77,39.83,477678.0,33.7444,33.7529,33.6851,33.7359,477678.0
2018-10-17 10:05:00,39.83,39.91,39.79,39.9,311258.0,33.7359,33.8037,33.7021,33.7952,311258.0
2018-10-17 10:10:00,39.9,39.93,39.77,39.77,323481.0,33.7952,33.8206,33.6851,33.6851,323481.0
2018-10-17 10:15:00,39.77,39.81,39.75,39.79,248646.0,33.6851,33.719,33.6682,33.7021,248646.0
2018-10-17 10:20:00,39.79,39.82,39.72,39.73,324430.0,33.7021,33.7275,33.6428,33.6512,324430.0
2018-10-17 10:25:00,39.73,39.79,39.72,39.78,262009.0,33.6512,33.7021,33.6428,33.6936,262009.0
2018-10-17 10:30:00,39.78,39.8,39.72,39.73,178486.0,33.6936,33.7105,33.6428,33.6512,178486.0
2018-10-17 10:35:00,39.73,39.74,39.66,39.68,253994.0,33.6512,33.6597,33.592,33.6089,253994.0
2018-10-17 10:40:00,39.68,39.68,39.6,39.62,454716.0,33.6089,33.6089,33.5411,33.5581,454716.0
2018-10-17 10:45:00,39.62,39.63,39.57,39.63,331464.0,33.5581,33.5665,33.5157,33.5665,331464.0
2018-10-17 10:50:00,39.62,39.68,39.6,39.66,241915.0,33.5581,33.6089,33.5411,33.592,241915.0
2018-10-17 10:55:00,39.66,39.7,39.63,39.67,179142.0,33.592,33.6258,33.5665,33.6004,179142.0
2018-10-17 11:00:00,39.66,39.67,39.62,39.65,102199.0,33.592,33.6004,33.5581,33.5835,102199.0
2018-10-17 11:05:00,39.64,39.73,39.62,39.73,123869.0,33.575,33.6512,33.5581,33.6512,123869.0
2018-10-17 11:10:00,39.73,39.73,39.69,39.72,189215.0,33.6512,33.6512,33.6174,33.6428,189215.0
2018-10-17 11:15:00,39.72,39.78,39.68,39.75,219349.0,33.6428,33.6936,33.6089,33.6682,219349.0
2018-10-17 11:20:00,39.75,39.82,39.75,39.8,151933.0,33.6682,33.7275,33.6682,33.7105,151933.0
2018-10-17 11:25:00,39.8,39.85,39.79,39.85,148079.0,33.7105,33.7529,33.7021,33.7529,148079.0
2018-10-17 11:30:00,39.85,39.86,39.81,39.82,203277.0,33.7529,33.7614,33.719,33.7275,203277.0
2018-10-17 11:35:00,39.82,39.85,39.76,39.77,195703.0,33.7275,33.7529,33.6767,33.6851,195703.0
2018-10-17 11:40:00,39.78,39.92,39.77,39.9,295583.0,33.6936,33.8122,33.6851,33.7952,295583.0
2018-10-17 11:45:00,39.9,39.92,39.89,39.9,137226.0,33.7952,33.8122,33.7868,33.7952,137226.0
2018-10-17 11:50:00,39.9,39.91,39.86,39.87,143723.0,33.7952,33.8037,33.7614,33.7698,143723.0
2018-10-17 11:55:00,39.87,39.93,39.84,39.93,191422.0,33.7698,33.8206,33.7444,33.8206,191422.0
2018-10-17 12:00:00,39.93,39.94,39.9,39.92,134176.0,33.8206,33.8291,33.7952,33.8122,134176.0
2018-10-17 12:05:00,39.91,39.96,39.9,39.94,83325.0,33.8037,33.8461,33.7952,33.8291,83325.0
2018-10-17 12:10:00,39.94,39.97,39.9,39.97,218249.0,33.8291,33.8545,33.7952,33.8545,218249.0
2018-10-17 12:15:00,39.98,40.0,39.96,39.98,331182.0,33.863,33.8799,33.8461,33.863,331182.0
2018-10-17 12:20:00,39.99,40.0,39.97,39.98,70320.0,33.8715,33.8799,33.8545,33.863,70320.0
2018-10-17 12:25:00,39.98,40.0,39.95,39.95,134757.0,33.863,33.8799,33.8376,33.8376,134757.0
2018-10-17 12:30:00,39.96,39.98,39.93,39.98,200414.0,33.8461,33.863,33.8206,33.863,200414.0
2018-10-17 12:35:00,39.97,39.99,39.96,39.97,161493.0,33.8545,33.8715,33.8461,33.8545,161493.0
2018-10-17 12:40:00,39.98,40.02,39.97,39.99,241811.0,33.863,33.8969,33.8545,33.8715,241811.0
2018-10-17 12:45:00,39.98,39.99,39.9,39.91,118565.0,33.863,33.8715,33.7952,33.8037,118565.0
2018-10-17 12:50:00,39.91,39.98,39.91,39.98,150109.0,33.8037,33.863,33.8037,33.863,150109.0
2018-10-17 12:55:00,39.98,40.0,39.96,39.99,84027.0,33.863,33.8799,33.8461,33.8715,84027.0
2018-10-17 13:00:00,39.99,40.02,39.98,40.02,110352.0,33.8715,33.8969,33.863,33.8969,110352.0
2018-10-17 13:05:00,40.02,40.04,39.98,39.99,138776.0,33.8969,33.9138,33.863,33.8715,138776.0
2018-10-17 13:10:00,39.99,40.02,39.97,39.99,72650.0,33.8715,33.8969,33.8545,33.8715,72650.0
2018-10-17 13:15:00,40.0,40.01,39.95,39.97,102959.0,33.8799,33.8884,33.8376,33.8545,102959.0
2018-10-17 13:20:00,39.97,39.99,39.95,39.97,34840.0,33.8545,33.8715,33.8376,33.8545,34840.0
2018-10-17 13:25:00,39.96,39.97,39.91,39.93,93453.0,33.8461,33.8545,33.8037,33.8206,93453.0
2018-10-17 13:30:00,39.94,39.96,39.9,39.96,70682.0,33.8291,33.8461,33.7952,33.8461,70682.0
2018-10-17 13:35:00,39.95,39.98,39.93,39.96,48586.0,33.8376,33.863,33.8206,33.8461,48586.0
2018-10-17 13:40:00,39.96,39.99,39.95,39.98,51830.0,33.8461,33.8715,33.8376,33.863,51830.0
2018-10-17 13:45:00,39.97,39.98,39.92,39.94,98811.0,33.8545,33.863,33.8122,33.8291,98811.0
2018-10-17 13:50:00,39.94,39.97,39.93,39.95,129940.0,33.8291,33.8545,33.8206,33.8376,129940.0
2018-10-17 13:55:00,39.95,40.0,39.92,39.98,111853.0,33.8376,33.8799,33.8122,33.863,111853.0
2018-10-17 14:00:00,39.97,39.97,39.81,39.88,213362.0,33.8545,33.8545,33.719,33.7783,213362.0
2018-10-17 14:05:00,39.88,40.0,39.87,39.96,137342.0,33.7783,33.8799,33.7698,33.8461,137342.0
2018-10-17 14:10:00,39.96,39.96,39.85,39.87,126374.0,33.8461,33.8461,33.7529,33.7698,126374.0
2018-10-17 14:15:00,39.87,39.88,39.81,39.83,304315.0,33.7698,33.7783,33.719,33.7359,304315.0
2018-10-17 14:20:00,39.82,39.82,39.72,39.78,159784.0,33.7275,33.7275,33.6428,33.6936,159784.0
2018-10-17 14:25:00,39.78,39.79,39.71,39.73,794154.0,33.6936,33.7021,33.6343,33.6512,794154.0
2018-10-17 14:30:00,39.73,39.78,39.71,39.75,118207.0,33.6512,33.6936,33.6343,33.6682,118207.0
2018-10-17 14:35:00,39.75,39.77,39.71,39.75,82936.0,33.6682,33.6851,33.6343,33.6682,82936.0
2018-10-17 14:40:00,39.75,39.8,39.74,39.78,168183.0,33.6682,33.7105,33.6597,33.6936,168183.0
2018-10-17 14:45:00,39.77,39.77,39.74,39.76,130857.0,33.6851,33.6851,33.6597,33.6767,130857.0
2018-10-17 14:50:00,39.76,39.85,39.74,39.82,203676.0,33.6767,33.7529,33.6597,33.7275,203676.0
2018-10-17 14:55:00,39.82,39.84,39.79,39.79,175444.0,33.7275,33.7444,33.7021,33.7021,175444.0
2018-10-17 15:00:00,39.8,39.82,39.77,39.78,134762.0,33.7105,33.7275,33.6851,33.6936,134762.0
2018-10-17 15:05:00,39.77,39.81,39.76,39.8,217075.0,33.6851,33.719,33.6767,33.7105,217075.0
2018-10-17 15:10:00,39.79,39.79,39.73,39.73,316588.0,33.7021,33.7021,33.6512,33.6512,316588.0
2018-10-17 15:15:00,39.73,39.74,39.68,39.69,457291.0,33.6512,33.6597,33.6089,33.6174,457291.0
2018-10-17 15:20:00,39.69,39.72,39.68,39.69,344498.0,33.6174,33.6428,33.6089,33.6174,344498.0
2018-10-17 15:25:00,39.68,39.73,39.68,39.71,176505.0,33.6089,33.6512,33.6089,33.6343,176505.0
2018-10-17 15:30:00,39.71,39.72,39.63,39.69,926300.0,33.6343,33.6428,33.5665,33.6174,926300.0
2018-10-17 15:35:00,39.68,39.71,39.67,39.71,218277.0,33.6089,33.6343,33.6004,33.6343,218277.0
2018-10-17 15:40:00,39.7,39.73,39.66,39.69,424620.0,33.6258,33.6512,33.592,33.6174,424620.0
2018-10-17 15:45:00,39.69,39.76,39.66,39.74,906166.0,33.6174,33.6767,33.592,33.6597,906166.0
2018-10-17 15:50:00,39.73,39.77,39.72,39.74,966580.0,33.6512,33.6851,33.6428,33.6597,966580.0
2018-10-17 15:55:00,39.74,39.78,39.72,39.73,1499191.0,33.6597,33.6936,33.6428,33.6512,1499191.0
2018-10-18 09:30:00,39.22,39.26,39.07,39.08,714054.0,33.2193,33.2532,33.0922,33.1007,714054.0
2018-10-18 09:35:00,39.07,39.1,39.03,39.1,544580.0,33.0922,33.1176,33.0583,33.1176,544580.0
2018-10-18 09:40:00,39.1,39.14,39.06,39.12,662063.0,33.1176,33.1515,33.0838,33.1346,662063.0
2018-10-18 09:45:00,39.13,39.18,39.11,39.16,399002.0,33.143,33.1854,33.1261,33.1685,399002.0
2018-10-18 09:50:00,39.16,39.16,39.06,39.07,425983.0,33.1685,33.1685,33.0838,33.0922,425983.0
2018-10-18 09:55:00,39.06,39.07,39.0,39.01,637445.0,33.0838,33.0922,33.0329,33.0414,637445.0
2018-10-18 10:00:00,39.0,39.02,38.96,38.98,1583526.0,33.0329,33.0499,32.9991,33.016,1583526.0
2018-10-18 10:05:00,38.98,39.08,38.95,38.98,1461223.0,33.016,33.1007,32.9906,33.016,1461223.0
2018-10-18 10:10:00,38.97,39.03,38.96,39.0,522516.0,33.0075,33.0583,32.9991,33.0329,522516.0
2018-10-18 10:15:00,39.0,39.09,38.98,39.09,232520.0,33.0329,33.1092,33.016,33.1092,232520.0
2018-10-18 10:20:00,39.08,39.13,39.07,39.09,571318.0,33.1007,33.143,33.0922,33.1092,571318.0
2018-10-18 10:25:00,39.1,39.11,39.07,39.09,157527.0,33.1176,33.1261,33.0922,33.1092,157527.0
2018-10-18 10:30:00,39.1,39.17,39.08,39.14,287866.0,33.1176,33.1769,33.1007,33.1515,287866.0
2018-10-18 10:35:00,39.14,39.17,39.13,39.15,323282.0,33.1515,33.1769,33.143,33.16,323282.0
2018-10-18 10:40:00,39.16,39.18,39.13,39.14,116677.0,33.1685,33.1854,33.143,33.1515,116677.0
2018-10-18 10:45:00,39.15,39.18,39.11,39.11,110390.0,33.16,33.1854,33.1261,33.1261,110390.0
2018-10-18 10:50:00,39.12,39.16,39.1,39.11,118544.0,33.1346,33.1685,33.1176,33.1261,118544.0
2018-10-18 10:55:00,39.12,39.19,39.12,39.16,207876.0,33.1346,33.1939,33.1346,33.1685,207876.0
2018-10-18 11:00:00,39.16,39.19,39.07,39.08,170298.0,33.1685,33.1939,33.0922,33.1007,170298.0
2018-10-18 11:05:00,39.08,39.11,39.05,39.07,294331.0,33.1007,33.1261,33.0753,33.0922,294331.0
2018-10-18 11:10:00,39.07,39.08,39.02,39.02,164153.0,33.0922,33.1007,33.0499,33.0499,164153.0
2018-10-18 11:15:00,39.02,39.04,39.0,39.02,172244.0,33.0499,33.0668,33.0329,33.0499,172244.0
2018-10-18 11:20:00,39.02,39.03,38.94,38.95,275637.0,33.0499,33.0583,32.9821,32.9906,275637.0
2018-10-18 11:25:00,38.95,39.03,38.91,38.92,318348.0,32.9906,33.0583,32.9567,32.9652,318348.0
2018-10-18 11:30:00,38.92,38.95,38.86,38.89,791218.0,32.9652,32.9906,32.9144,32.9398,791218.0
2018-10-18 11:35:00,38.88,38.93,38.86,38.93,617820.0,32.9313,32.9736,32.9144,32.9736,617820.0
2018-10-18 11:40:00,38.93,38.94,38.84,38.84,358465.0,32.9736,32.9821,32.8974,32.8974,358465.0
2018-10-18 11:45:00,38.84,38.86,38.78,38.83,581006.0,32.8974,32.9144,32.8466,32.8889,581006.0
2018-10-18 11:50:00,38.83,38.85,38.75,38.83,513537.0,32.8889,32.9059,32.8212,32.8889,513537.0
2018-10-18 11:55:00,38.83,38.84,38.75,38.78,196432.0,32.8889,32.8974,32.8212,32.8466,196432.0
2018-10-18 12:00:00,38.78,38.82,38.75,38.77,188983.0,32.8466,32.8805,32.8212,32.8381,188983.0
2018-10-18 12:05:00,38.77,38.81,38.75,38.75,252663.0,32.8381,32.872,32.8212,32.8212,252663.0
2018-10-18 12:10:00,38.76,38.79,38.75,38.77,127253.0,32.8297,32.8551,32.8212,32.8381,127253.0
2018-10-18 12:15:00,38.76,38.77,38.7,38.72,223845.0,32.8297,32.8381,32.7788,32.7958,223845.0
2018-10-18 12:20:00,38.71,38.8,38.7,38.79,690989.0,32.7873,32.8635,32.7788,32.8551,690989.0
2018-10-18 12:25:00,38.79,38.85,38.78,38.8,378171.0,32.8551,32.9059,32.8466,32.8635,378171.0
2018-10-18 12:30:00,38.8,38.83,38.75,38.8,708650.0,32.8635,32.8889,32.8212,32.8635,708650.0
2018-10-18 12:35:00,38.8,38.83,38.76,38.82,381946.0,32.8635,32.8889,32.8297,32.8805,381946.0
2018-10-18 12:40:00,38.82,38.87,38.79,38.82,211262.0,32.8805,32.9228,32.8551,32.8805,211262.0
2018-10-18 12:45:00,38.82,38.83,38.79,38.8,209647.0,32.8805,32.8889,32.8551,32.8635,209647.0
2018-10-18 12:50:00,38.8,38.85,38.77,38.81,381114.0,32.8635,32.9059,32.8381,32.872,381114.0
2018-10-18 12:55:00,38.81,38.85,38.76,38.77,221223.0,32.872,32.9059,32.8297,32.8381,221223.0
2018-10-18 13:00:00,38.77,38.82,38.76,38.77,91444.0,32.8381,32.8805,32.8297,32.8381,91444.0
2018-10-18 13:05:00,38.77,38.77,38.72,38.73,159312.0,32.8381,32.8381,32.7958,32.8042,159312.0
2018-10-18 13:10:00,38.73,38.74,38.68,38.7,118944.0,32.8042,32.8127,32.7619,32.7788,118944.0
2018-10-18 13:15:00,38.7,38.73,38.63,38.64,474296.0,32.7788,32.8042,32.7195,32.728,474296.0
2018-10-18 13:20:00,38.65,38.68,38.62,38.62,486568.0,32.7365,32.7619,32.7111,32.7111,486568.0
2018-10-18 13:25:00,38.62,38.66,38.58,38.62,229370.0,32.7111,32.745,32.6772,32.7111,229370.0
2018-10-18 13:30:00,38.62,38.67,38.58,38.63,403349.0,32.7111,32.7534,32.6772,32.7195,403349.0
2018-10-18 13:35:00,38.63,38.65,38.57,38.57,847285.0,32.7195,32.7365,32.6687,32.6687,847285.0
2018-10-18 13:40:00,38.57,38.58,38.49,38.52,772456.0,32.6687,32.6772,32.601,32.6264,772456.0
2018-10-18 13:45:00,38.52,38.57,38.5,38.56,231368.0,32.6264,32.6687,32.6094,32.6603,231368.0
2018-10-18 13:50:00,38.55,38.58,38.51,38.52,238722.0,32.6518,32.6772,32.6179,32.6264,238722.0
2018-10-18 13:55:00,38.52,38.61,38.51,38.58,271568.0,32.6264,32.7026,32.6179,32.6772,271568.0
2018-10-18 14:00:00,38.58,38.65,38.57,38.61,152884.0,32.6772,32.7365,32.6687,32.7026,152884.0
2018-10-18 14:05:00,38.61,38.72,38.6,38.67,127107.0,32.7026,32.7958,32.6941,32.7534,127107.0
2018-10-18 14:10:00,38.66,38.69,38.63,38.64,171777.0,32.745,32.7704,32.7195,32.728,171777.0
2018-10-18 14:15:00,38.63,38.66,38.59,38.59,114604.0,32.7195,32.745,32.6857,32.6857,114604.0
2018-10-18 14:20:00,38.6,38.74,38.59,38.72,150428.0,32.6941,32.8127,32.6857,32.7958,150428.0
2018-10-18 14:25:00,38.72,38.72,38.65,38.69,195568.0,32.7958,32.7958,32.7365,32.7704,195568.0
2018-10-18 14:30:00,38.68,38.68,38.61,38.65,165428.0,32.7619,32.7619,32.7026,32.7365,165428.0
2018-10-18 14:35:00,38.64,38.75,38.62,38.68,247010.0,32.728,32.8212,32.7111,32.7619,247010.0
2018-10-18 14:40:00,38.67,38.76,38.66,38.75,139400.0,32.7534,32.8297,32.745,32.8212,139400.0
2018-10-18 14:45:00,38.75,38.8,38.71,38.72,153660.0,32.8212,32.8635,32.7873,32.7958,153660.0
2018-10-18 14:50:00,38.72,38.79,38.71,38.77,106136.0,32.7958,32.8551,32.7873,32.8381,106136.0
2018-10-18 14:55:00,38.76,38.77,38.7,38.71,101307.0,32.8297,32.8381,32.7788,32.7873,101307.0
2018-10-18 15:00:00,38.7,38.75,38.66,38.67,191573.0,32.7788,32.8212,32.745,32.7534,191573.0
2018-10-18 15:05:00,38.66,38.68,38.63,38.66,132836.0,32.745,32.7619,32.7195,32.745,132836.0
2018-10-18 15:10:00,38.66,38.67,38.63,38.66,280087.0,32.745,32.7534,32.7195,32.745,280087.0
2018-10-18 15:15:00,38.65,38.75,38.65,38.69,220565.0,32.7365,32.8212,32.7365,32.7704,220565.0
2018-10-18 15:20:00,38.69,38.72,38.67,38.71,312154.0,32.7704,32.7958,32.7534,32.7873,312154.0
2018-10-18 15:25:00,38.71,38.75,38.69,38.72,154933.0,32.7873,32.8212,32.7704,32.7958,154933.0
2018-10-18 15:30:00,38.71,38.73,38.66,38.68,284771.0,32.7873,32.8042,32.745,32.7619,284771.0
2018-10-18 15:35:00,38.68,38.77,38.65,38.76,375200.0,32.7619,32.8381,32.7365,32.8297,375200.0
2018-10-18 15:40:00,38.77,38.8,38.73,38.75,883715.0,32.8381,32.8635,32.8042,32.8212,883715.0
2018-10-18 15:45:00,38.75,38.83,38.73,38.79,2020597.0,32.8212,32.8889,32.8042,32.8551,2020597.0
2018-10-18 15:50:00,38.79,38.8,38.67,38.69,1467603.0,32.8551,32.8635,32.7534,32.7704,1467603.0
2018-10-18 15:55:00,38.69,38.7,38.65,38.69,2226858.0,32.7704,32.7788,32.7365,32.7704,2226858.0
2018-10-19 09:30:00,39.47,39.6,39.44,39.54,1348636.0,33.431,33.5411,33.4056,33.4903,1348636.0
2018-10-19 09:35:00,39.54,39.74,39.53,39.73,995825.0,33.4903,33.6597,33.4818,33.6512,995825.0
2018-10-19 09:40:00,39.73,39.79,39.71,39.75,574356.0,33.6512,33.7021,33.6343,33.6682,574356.0
2018-10-19 09:45:00,39.75,39.78,39.72,39.75,806502.0,33.6682,33.6936,33.6428,33.6682,806502.0
2018-10-19 09:50:00,39.75,39.8,39.74,39.77,670202.0,33.6682,33.7105,33.6597,33.6851,670202.0
2018-10-19 09:55:00,39.77,39.77,39.68,39.69,290805.0,33.6851,33.6851,33.6089,33.6174,290805.0
2018-10-19 10:00:00,39.69,39.8,39.67,39.77,650187.0,33.6174,33.7105,33.6004,33.6851,650187.0
2018-10-19 10:05:00,39.78,39.81,39.76,39.8,501672.0,33.6936,33.719,33.6767,33.7105,501672.0
2018-10-19 10:10:00,39.79,39.81,39.7,39.7,807188.0,33.7021,33.719,33.6258,33.6258,807188.0
2018-10-19 10:15:00,39.7,39.76,39.7,39.72,435546.0,33.6258,33.6767,33.6258,33.6428,435546.0
2018-10-19 10:20:00,39.71,39.77,39.71,39.74,356499.0,33.6343,33.6851,33.6343,33.6597,356499.0
2018-10-19 10:25:00,39.74,39.76,39.69,39.74,408231.0,33.6597,33.6767,33.6174,33.6597,408231.0
2018-10-19 10:30:00,39.73,39.8,39.73,39.79,491758.0,33.6512,33.7105,33.6512,33.7021,491758.0
2018-10-19 10:35:00,39.78,39.79,39.69,39.7,997801.0,33.6936,33.7021,33.6174,33.6258,997801.0
2018-10-19 10:40:00,39.7,39.71,39.65,39.7,379011.0,33.6258,33.6343,33.5835,33.6258,379011.0
2018-10-19 10:45:00,39.69,39.72,39.65,39.66,114768.0,33.6174,33.6428,33.5835,33.592,114768.0
2018-10-19 10:50:00,39.66,39.68,39.63,39.66,194743.0,33.592,33.6089,33.5665,33.592,194743.0
2018-10-19 10:55:00,39.66,39.71,39.65,39.71,116465.0,33.592,33.6343,33.5835,33.6343,116465.0
2018-10-19 11:00:00,39.71,39.75,39.69,39.69,149334.0,33.6343,33.6682,33.6174,33.6174,149334.0
2018-10-19 11:05:00,39.68,39.74,39.67,39.73,126818.0,33.6089,33.6597,33.6004,33.6512,126818.0
2018-10-19 11:10:00,39.73,39.76,39.69,39.73,166425.0,33.6512,33.6767,33.6174,33.6512,166425.0
2018-10-19 11:15:00,39.73,39.76,39.68,39.69,85616.0,33.6512,33.6767,33.6089,33.6174,85616.0
2018-10-19 11:20:00,39.69,39.7,39.61,39.63,1314671.0,33.6174,33.6258,33.5496,33.5665,1314671.0
2018-10-19 11:25:00,39.63,39.63,39.58,39.59,228587.0,33.5665,33.5665,33.5242,33.5327,228587.0
2018-10-19 11:30:00,39.59,39.6,39.5,39.54,275809.0,33.5327,33.5411,33.4564,33.4903,275809.0
2018-10-19 11:35:00,39.53,39.54,39.49,39.52,271620.0,33.4818,33.4903,33.448,33.4734,271620.0
2018-10-19 11:40:00,39.51,39.54,39.49,39.53,93931.0,33.4649,33.4903,33.448,33.4818,93931.0
2018-10-19 11:45:00,39.53,39.58,39.53,39.55,258905.0,33.4818,33.5242,33.4818,33.4988,258905.0
2018-10-19 11:50:00,39.56,39.59,39.5,39.51,160037.0,33.5073,33.5327,33.4564,33.4649,160037.0
2018-10-19 11:55:00,39.5,39.61,39.48,39.6,375269.0,33.4564,33.5496,33.4395,33.5411,375269.0
2018-10-19 12:00:00,39.6,39.61,39.55,39.56,671377.0,33.5411,33.5496,33.4988,33.5073,671377.0
2018-10-19 12:05:00,39.57,39.62,39.55,39.56,84200.0,33.5157,33.5581,33.4988,33.5073,84200.0
2018-10-19 12:10:00,39.56,39.56,39.5,39.54,183705.0,33.5073,33.5073,33.4564,33.4903,183705.0
2018-10-19 12:15:00,39.53,39.55,39.48,39.51,235967.0,33.4818,33.4988,33.4395,33.4649,235967.0
2018-10-19 12:20:00,39.51,39.51,39.46,39.47,173385.0,33.4649,33.4649,33.4226,33.431,173385.0
2018-10-19 12:25:00,39.46,39.47,39.41,39.42,401407.0,33.4226,33.431,33.3802,33.3887,401407.0
2018-10-19 12:30:00,39.42,39.46,39.39,39.39,203233.0,33.3887,33.4226,33.3633,33.3633,203233.0
2018-10-19 12:35:00,39.39,39.44,39.38,39.41,179083.0,33.3633,33.4056,33.3548,33.3802,179083.0
2018-10-19 12:40:00,39.41,39.44,39.37,39.42,473951.0,33.3802,33.4056,33.3463,33.3887,473951.0
2018-10-19 12:45:00,39.43,39.49,39.43,39.45,295124.0,33.3971,33.448,33.3971,33.4141,295124.0
2018-10-19 12:50:00,39.46,39.51,39.41,39.5,345300.0,33.4226,33.4649,33.3802,33.4564,345300.0
2018-10-19 12:55:00,39.5,39.54,39.47,39.53,291909.0,33.4564,33.4903,33.431,33.4818,291909.0
2018-10-19 13:00:00,39.53,39.54,39.46,39.49,143570.0,33.4818,33.4903,33.4226,33.448,143570.0
2018-10-19 13:05:00,39.5,39.51,39.43,39.46,98482.0,33.4564,33.4649,33.3971,33.4226,98482.0
2018-10-19 13:10:00,39.46,39.56,39.46,39.54,133306.0,33.4226,33.5073,33.4226,33.4903,133306.0
2018-10-19 13:15:00,39.55,39.59,39.54,39.56,168621.0,33.4988,33.5327,33.4903,33.5073,168621.0
2018-10-19 13:20:00,39.56,39.57,39.53,39.55,140704.0,33.5073,33.5157,33.4818,33.4988,140704.0
2018-10-19 13:25:00,39.55,39.58,39.52,39.58,117687.0,33.4988,33.5242,33.4734,33.5242,117687.0
2018-10-19 13:30:00,39.58,39.61,39.55,39.57,240169.0,33.5242,33.5496,33.4988,33.5157,240169.0
2018-10-19 13:35:00,39.56,39.57,39.52,39.53,57348.0,33.5073,33.5157,33.4734,33.4818,57348.0
2018-10-19 13:40:00,39.52,39.55,39.48,39.5,181342.0,33.4734,33.4988,33.4395,33.4564,181342.0
2018-10-19 13:45:00,39.5,39.54,39.48,39.54,46168.0,33.4564,33.4903,33.4395,33.4903,46168.0
2018-10-19 13:50:00,39.53,39.53,39.46,39.48,50377.0,33.4818,33.4818,33.4226,33.4395,50377.0
2018-10-19 13:55:00,39.48,39.49,39.46,39.47,197621.0,33.4395,33.448,33.4226,33.431,197621.0
2018-10-19 14:00:00,39.46,39.47,39.36,39.37,132997.0,33.4226,33.431,33.3379,33.3463,132997.0
2018-10-19 14:05:00,39.37,39.39,39.3,39.36,310759.0,33.3463,33.3633,33.287,33.3379,310759.0
2018-10-19 14:10:00,39.36,39.4,39.34,39.36,150243.0,33.3379,33.3717,33.3209,33.3379,150243.0
2018-10-19 14:15:00,39.36,39.37,39.32,39.35,278096.0,33.3379,33.3463,33.304,33.3294,278096.0
2018-10-19 14:20:00,39.35,39.45,39.34,39.42,179090.0,33.3294,33.4141,33.3209,33.3887,179090.0
2018-10-19 14:25:00,39.42,39.44,39.39,39.4,106132.0,33.3887,33.4056,33.3633,33.3717,106132.0
2018-10-19 14:30:00,39.4,39.43,39.37,39.39,180739.0,33.3717,33.3971,33.3463,33.3633,180739.0
2018-10-19 14:35:00,39.4,39.46,39.39,39.42,88432.0,33.3717,33.4226,33.3633,33.3887,88432.0
2018-10-19 14:40:00,39.42,39.44,39.4,39.4,61830.0,33.3887,33.4056,33.3717,33.3717,61830.0
2018-10-19 14:45:00,39.41,39.48,39.41,39.46,69176.0,33.3802,33.4395,33.3802,33.4226,69176.0
2018-10-19 14:50:00,39.46,39.48,39.45,39.46,82513.0,33.4226,33.4395,33.4141,33.4226,82513.0
2018-10-19 14:55:00,39.46,39.47,39.42,39.43,86576.0,33.4226,33.431,33.3887,33.3971,86576.0
2018-10-19 15:00:00,39.42,39.44,39.35,39.36,138417.0,33.3887,33.4056,33.3294,33.3379,138417.0
2018-10-19 15:05:00,39.37,39.39,39.36,39.37,139313.0,33.3463,33.3633,33.3379,33.3463,139313.0
2018-10-19 15:10:00,39.38,39.4,39.35,39.36,175764.0,33.3548,33.3717,33.3294,33.3379,175764.0
2018-10-19 15:15:00,39.37,39.43,39.33,39.43,145272.0,33.3463,33.3971,33.3124,33.3971,145272.0
2018-10-19 15:20:00,39.42,39.44,39.37,39.38,106723.0,33.3887,33.4056,33.3463,33.3548,106723.0
2018-10-19 15:25:00,39.38,39.5,39.38,39.5,284215.0,33.3548,33.4564,33.3548,33.4564,284215.0
2018-10-19 15:30:00,39.49,39.54,39.47,39.51,597416.0,33.448,33.4903,33.431,33.4649,597416.0
2018-10-19 15:35:00,39.51,39.52,39.47,39.49,388658.0,33.4649,33.4734,33.431,33.448,388658.0
2018-10-19 15:40:00,39.48,39.5,39.46,39.49,207421.0,33.4395,33.4564,33.4226,33.448,207421.0
2018-10-19 15:45:00,39.49,39.51,39.43,39.48,727629.0,33.448,33.4649,33.3971,33.4395,727629.0
2018-10-19 15:50:00,39.48,39.54,39.47,39.51,1134617.0,33.4395,33.4903,33.431,33.4649,1134617.0
2018-10-19 15:55:00,39.51,39.51,39.42,39.48,3198187.0,33.4649,33.4649,33.3887,33.4395,3198187.0
2018-10-22 09:30:00,40.6,40.71,40.6,40.7,1711507.0,34.3881,34.4813,34.3881,34.4728,1711507.0
2018-10-22 09:35:00,40.7,40.71,40.56,40.57,881071.0,34.4728,34.4813,34.3543,34.3627,881071.0
2018-10-22 09:40:00,40.58,40.6,40.52,40.55,928857.0,34.3712,34.3881,34.3204,34.3458,928857.0
2018-10-22 09:45:00,40.55,40.63,40.52,40.56,834146.0,34.3458,34.4135,34.3204,34.3543,834146.0
2018-10-22 09:50:00,40.56,40.56,40.43,40.47,843899.0,34.3543,34.3543,34.2441,34.278,843899.0
2018-10-22 09:55:00,40.47,40.48,40.41,40.45,436526.0,34.278,34.2865,34.2272,34.2611,436526.0
2018-10-22 10:00:00,40.44,40.47,40.41,40.43,300291.0,34.2526,34.278,34.2272,34.2441,300291.0
2018-10-22 10:05:00,40.43,40.43,40.38,40.43,289158.0,34.2441,34.2441,34.2018,34.2441,289158.0
2018-10-22 10:10:00,40.43,40.48,40.42,40.45,707376.0,34.2441,34.2865,34.2357,34.2611,707376.0
2018-10-22 10:15:00,40.45,40.45,40.35,40.39,266049.0,34.2611,34.2611,34.1764,34.2103,266049.0
2018-10-22 10:20:00,40.39,40.41,40.35,40.38,511408.0,34.2103,34.2272,34.1764,34.2018,511408.0
2018-10-22 10:25:00,40.38,40.42,40.36,40.4,755427.0,34.2018,34.2357,34.1849,34.2187,755427.0
2018-10-22 10:30:00,40.39,40.46,40.36,40.45,326609.0,34.2103,34.2696,34.1849,34.2611,326609.0
2018-10-22 10:35:00,40.45,40.49,40.41,40.47,449219.0,34.2611,34.295,34.2272,34.278,449219.0
2018-10-22 10:40:00,40.48,40.55,40.46,40.53,418599.0,34.2865,34.3458,34.2696,34.3288,418599.0
2018-10-22 10:45:00,40.53,40.62,40.5,40.6,389263.0,34.3288,34.4051,34.3034,34.3881,389263.0
2018-10-22 10:50:00,40.6,40.67,40.6,40.64,201541.0,34.3881,34.4474,34.3881,34.422,201541.0
2018-10-22 10:55:00,40.65,40.65,40.59,40.6,199321.0,34.4305,34.4305,34.3797,34.3881,199321.0
2018-10-22 11:00:00,40.6,40.61,40.53,40.57,172916.0,34.3881,34.3966,34.3288,34.3627,172916.0
2018-10-22 11:05:00,40.57,40.61,40.53,40.53,251003.0,34.3627,34.3966,34.3288,34.3288,251003.0
2018-10-22 11:10:00,40.53,40.53,40.46,40.47,185740.0,34.3288,34.3288,34.2696,34.278,185740.0
2018-10-22 11:15:00,40.47,40.53,40.47,40.52,233461.0,34.278,34.3288,34.278,34.3204,233461.0
2018-10-22 11:20:00,40.51,40.57,40.48,40.55,111959.0,34.3119,34.3627,34.2865,34.3458,111959.0
2018-10-22 11:25:00,40.55,40.58,40.45,40.46,178731.0,34.3458,34.3712,34.2611,34.2696,178731.0
2018-10-22 11:30:00,40.46,40.49,40.43,40.44,250149.0,34.2696,34.295,34.2441,34.2526,250149.0
2018-10-22 11:35:00,40.44,40.49,40.43,40.46,141053.0,34.2526,34.295,34.2441,34.2696,141053.0
2018-10-22 11:40:00,40.46,40.46,40.4,40.42,253154.0,34.2696,34.2696,34.2187,34.2357,253154.0
2018-10-22 11:45:00,40.42,40.46,40.39,40.45,176229.0,34.2357,34.2696,34.2103,34.2611,176229.0
2018-10-22 11:50:00,40.45,40.45,40.35,40.37,134030.0,34.2611,34.2611,34.1764,34.1933,134030.0
2018-10-22 11:55:00,40.36,40.41,40.36,40.4,111142.0,34.1849,34.2272,34.1849,34.2187,111142.0
2018-10-22 12:00:00,40.41,40.44,40.39,40.4,200056.0,34.2272,34.2526,34.2103,34.2187,200056.0
2018-10-22 12:05:00,40.4,40.48,40.39,40.43,162563.0,34.2187,34.2865,34.2103,34.2441,162563.0
2018-10-22 12:10:00,40.43,40.43,40.35,40.36,127333.0,34.2441,34.2441,34.1764,34.1849,127333.0
2018-10-22 12:15:00,40.36,40.4,40.34,40.37,490381.0,34.1849,34.2187,34.1679,34.1933,490381.0
2018-10-22 12:20:00,40.38,40.38,40.3,40.3,1288011.0,34.2018,34.2018,34.134,34.134,1288011.0
2018-10-22 12:25:00,40.3,40.34,40.28,40.31,677117.0,34.134,34.1679,34.1171,34.1425,677117.0
2018-10-22 12:30:00,40.3,40.34,40.3,40.34,215581.0,34.134,34.1679,34.134,34.1679,215581.0
2018-10-22 12:35:00,40.34,40.38,40.31,40.35,382379.0,34.1679,34.2018,34.1425,34.1764,382379.0
2018-10-22 12:40:00,40.35,40.4,40.35,40.39,140391.0,34.1764,34.2187,34.1764,34.2103,140391.0
2018-10-22 12:45:00,40.39,40.41,40.36,40.37,152466.0,34.2103,34.2272,34.1849,34.1933,152466.0
2018-10-22 12:50:00,40.37,40.43,40.36,40.41,166734.0,34.1933,34.2441,34.1849,34.2272,166734.0
2018-10-22 12:55:00,40.41,40.43,40.39,40.41,197096.0,34.2272,34.2441,34.2103,34.2272,197096.0
2018-10-22 13:00:00,40.41,40.43,40.39,40.4,50259.0,34.2272,34.2441,34.2103,34.2187,50259.0
2018-10-22 13:05:00,40.4,40.5,40.4,40.48,193781.0,34.2187,34.3034,34.2187,34.2865,193781.0
2018-10-22 13:10:00,40.48,40.49,40.45,40.47,122567.0,34.2865,34.295,34.2611,34.278,122567.0
2018-10-22 13:15:00,40.47,40.49,40.45,40.45,84415.0,34.278,34.295,34.2611,34.2611,84415.0
2018-10-22 13:20:00,40.46,40.5,40.44,40.47,614860.0,34.2696,34.3034,34.2526,34.278,614860.0
2018-10-22 13:25:00,40.47,40.47,40.42,40.44,360097.0,34.278,34.278,34.2357,34.2526,360097.0
2018-10-22 13:30:00,40.43,40.47,40.43,40.46,53198.0,34.2441,34.278,34.2441,34.2696,53198.0
2018-10-22 13:35:00,40.46,40.49,40.44,40.47,49344.0,34.2696,34.295,34.2526,34.278,49344.0
2018-10-22 13:40:00,40.48,40.52,40.48,40.51,65331.0,34.2865,34.3204,34.2865,34.3119,65331.0
2018-10-22 13:45:00,40.52,40.54,40.46,40.47,73184.0,34.3204,34.3373,34.2696,34.278,73184.0
2018-10-22 13:50:00,40.47,40.47,40.43,40.44,168849.0,34.278,34.278,34.2441,34.2526,168849.0
2018-10-22 13:55:00,40.44,40.46,40.43,40.44,46539.0,34.2526,34.2696,34.2441,34.2526,46539.0
2018-10-22 14:00:00,40.43,40.47,40.43,40.45,73808.0,34.2441,34.278,34.2441,34.2611,73808.0
2018-10-22 14:05:00,40.45,40.49,40.45,40.47,55399.0,34.2611,34.295,34.2611,34.278,55399.0
2018-10-22 14:10:00,40.47,40.5,40.45,40.47,85671.0,34.278,34.3034,34.2611,34.278,85671.0
2018-10-22 14:15:00,40.46,40.5,40.45,40.47,83097.0,34.2696,34.3034,34.2611,34.278,83097.0
2018-10-22 14:20:00,40.46,40.49,40.43,40.44,100941.0,34.2696,34.295,34.2441,34.2526,100941.0
2018-10-22 14:25:00,40.44,40.48,40.43,40.45,91307.0,34.2526,34.2865,34.2441,34.2611,91307.0
2018-10-22 14:30:00,40.45,40.46,40.42,40.43,134994.0,34.2611,34.2696,34.2357,34.2441,134994.0
2018-10-22 14:35:00,40.43,40.48,40.43,40.47,76458.0,34.2441,34.2865,34.2441,34.278,76458.0
2018-10-22 14:40:00,40.47,40.47,40.42,40.45,84295.0,34.278,34.278,34.2357,34.2611,84295.0
2018-10-22 14:45:00,40.44,40.53,40.44,40.5,151965.0,34.2526,34.3288,34.2526,34.3034,151965.0
2018-10-22 14:50:00,40.51,40.52,40.47,40.49,119922.0,34.3119,34.3204,34.278,34.295,119922.0
2018-10-22 14:55:00,40.49,40.52,40.48,40.49,103055.0,34.295,34.3204,34.2865,34.295,103055.0
2018-10-22 15:00:00,40.49,40.55,40.47,40.55,160898.0,34.295,34.3458,34.278,34.3458,160898.0
2018-10-22 15:05:00,40.54,40.55,40.52,40.55,199145.0,34.3373,34.3458,34.3204,34.3458,199145.0
2018-10-22 15:10:00,40.54,40.58,40.54,40.55,144457.0,34.3373,34.3712,34.3373,34.3458,144457.0
2018-10-22 15:15:00,40.55,40.56,40.5,40.54,512753.0,34.3458,34.3543,34.3034,34.3373,512753.0
2018-10-22 15:20:00,40.54,40.57,40.53,40.57,344494.0,34.3373,34.3627,34.3288,34.3627,344494.0
2018-10-22 15:25:00,40.57,40.57,40.53,40.55,226615.0,34.3627,34.3627,34.3288,34.3458,226615.0
2018-10-22 15:30:00,40.55,40.56,40.52,40.54,271040.0,34.3458,34.3543,34.3204,34.3373,271040.0
2018-10-22 15:35:00,40.55,40.58,40.51,40.52,505202.0,34.3458,34.3712,34.3119,34.3204,505202.0
2018-10-22 15:40:00,40.51,40.52,40.44,40.45,1008665.0,34.3119,34.3204,34.2526,34.2611,1008665.0
2018-10-22 15:45:00,40.44,40.47,40.42,40.47,1447002.0,34.2526,34.278,34.2357,34.278,1447002.0
2018-10-22 15:50:00,40.47,40.49,40.43,40.48,882567.0,34.278,34.295,34.2441,34.2865,882567.0
2018-10-22 15:55:00,40.48,40.55,40.47,40.51,2303509.0,34.2865,34.3458,34.278,34.3119,2303509.0
2018-10-23 09:30:00,39.28,39.42,39.23,39.38,1203245.0,33.2701,33.3887,33.2277,33.3548,1203245.0
2018-10-23 09:35:00,39.38,39.42,39.3,39.32,839405.0,33.3548,33.3887,33.287,33.304,839405.0
2018-10-23 09:40:00,39.32,39.44,39.28,39.38,1959710.0,33.304,33.4056,33.2701,33.3548,1959710.0
2018-10-23 09:45:00,39.38,39.49,39.36,39.46,1434636.0,33.3548,33.448,33.3379,33.4226,1434636.0
2018-10-23 09:50:00,39.46,39.49,39.39,39.44,1420407.0,33.4226,33.448,33.3633,33.4056,1420407.0
2018-10-23 09:55:00,39.45,39.47,39.4,39.42,239864.0,33.4141,33.431,33.3717,33.3887,239864.0
2018-10-23 10:00:00,39.42,39.44,39.28,39.31,711851.0,33.3887,33.4056,33.2701,33.2955,711851.0
2018-10-23 10:05:00,39.31,39.33,39.25,39.29,581995.0,33.2955,33.3124,33.2447,33.2786,581995.0
2018-10-23 10:10:00,39.28,39.31,39.21,39.22,418708.0,33.2701,33.2955,33.2108,33.2193,418708.0
2018-10-23 10:15:00,39.22,39.22,39.14,39.18,572589.0,33.2193,33.2193,33.1515,33.1854,572589.0
2018-10-23 10:20:00,39.18,39.24,39.15,39.2,1416619.0,33.1854,33.2362,33.16,33.2023,1416619.0
2018-10-23 10:25:00,39.21,39.33,39.2,39.3,747390.0,33.2108,33.3124,33.2023,33.287,747390.0
2018-10-23 10:30:00,39.3,39.32,39.22,39.25,405309.0,33.287,33.304,33.2193,33.2447,405309.0
2018-10-23 10:35:00,39.25,39.32,39.22,39.32,268908.0,33.2447,33.304,33.2193,33.304,268908.0
2018-10-23 10:40:00,39.32,39.34,39.28,39.33,220775.0,33.304,33.3209,33.2701,33.3124,220775.0
2018-10-23 10:45:00,39.32,39.39,39.28,39.38,621364.0,33.304,33.3633,33.2701,33.3548,621364.0
2018-10-23 10:50:00,39.37,39.41,39.35,39.36,426983.0,33.3463,33.3802,33.3294,33.3379,426983.0
2018-10-23 10:55:00,39.36,39.4,39.33,39.37,578148.0,33.3379,33.3717,33.3124,33.3463,578148.0
2018-10-23 11:00:00,39.36,39.37,39.31,39.33,311643.0,33.3379,33.3463,33.2955,33.3124,311643.0
2018-10-23 11:05:00,39.33,39.44,39.33,39.4,479467.0,33.3124,33.4056,33.3124,33.3717,479467.0
2018-10-23 11:10:00,39.41,39.47,39.4,39.41,601441.0,33.3802,33.431,33.3717,33.3802,601441.0
2018-10-23 11:15:00,39.41,39.45,39.41,39.44,200848.0,33.3802,33.4141,33.3802,33.4056,200848.0
2018-10-23 11:20:00,39.44,39.46,39.42,39.43,423915.0,33.4056,33.4226,33.3887,33.3971,423915.0
2018-10-23 11:25:00,39.44,39.47,39.4,39.46,1299995.0,33.4056,33.431,33.3717,33.4226,1299995.0
2018-10-23 11:30:00,39.45,39.52,39.43,39.44,2240245.0,33.4141,33.4734,33.3971,33.4056,2240245.0
2018-10-23 11:35:00,39.43,39.44,39.38,39.39,228439.0,33.3971,33.4056,33.3548,33.3633,228439.0
2018-10-23 11:40:00,39.39,39.41,39.37,39.38,224046.0,33.3633,33.3802,33.3463,33.3548,224046.0
2018-10-23 11:45:00,39.37,39.41,39.35,39.36,140988.0,33.3463,33.3802,33.3294,33.3379,140988.0
2018-10-23 11:50:00,39.36,39.37,39.31,39.36,141091.0,33.3379,33.3463,33.2955,33.3379,141091.0
2018-10-23 11:55:00,39.36,39.36,39.28,39.29,317307.0,33.3379,33.3379,33.2701,33.2786,317307.0
2018-10-23 12:00:00,39.29,39.34,39.28,39.34,427261.0,33.2786,33.3209,33.2701,33.3209,427261.0
2018-10-23 12:05:00,39.34,39.45,39.33,39.45,341389.0,33.3209,33.4141,33.3124,33.4141,341389.0
2018-10-23 12:10:00,39.45,39.47,39.44,39.47,185729.0,33.4141,33.431,33.4056,33.431,185729.0
2018-10-23 12:15:00,39.47,39.48,39.41,39.45,189516.0,33.431,33.4395,33.3802,33.4141,189516.0
2018-10-23 12:20:00,39.45,39.53,39.45,39.49,900743.0,33.4141,33.4818,33.4141,33.448,900743.0
2018-10-23 12:25:00,39.5,39.57,39.48,39.53,648929.0,33.4564,33.5157,33.4395,33.4818,648929.0
2018-10-23 12:30:00,39.54,39.61,39.52,39.59,413649.0,33.4903,33.5496,33.4734,33.5327,413649.0
2018-10-23 12:35:00,39.59,39.62,39.58,39.61,597718.0,33.5327,33.5581,33.5242,33.5496,597718.0
2018-10-23 12:40:00,39.61,39.67,39.6,39.66,425755.0,33.5496,33.6004,33.5411,33.592,425755.0
2018-10-23 12:45:00,39.66,39.66,39.6,39.63,215789.0,33.592,33.592,33.5411,33.5665,215789.0
2018-10-23 12:50:00,39.63,39.66,39.58,39.59,306329.0,33.5665,33.592,33.5242,33.5327,306329.0
2018-10-23 12:55:00,39.58,39.59,39.56,39.57,203842.0,33.5242,33.5327,33.5073,33.5157,203842.0
2018-10-23 13:00:00,39.57,39.69,39.56,39.68,220941.0,33.5157,33.6174,33.5073,33.6089,220941.0
2018-10-23 13:05:00,39.69,39.75,39.66,39.74,325253.0,33.6174,33.6682,33.592,33.6597,325253.0
2018-10-23 13:10:00,39.73,39.77,39.72,39.73,262976.0,33.6512,33.6851,33.6428,33.6512,262976.0
2018-10-23 13:15:00,39.73,39.76,39.66,39.69,247013.0,33.6512,33.6767,33.592,33.6174,247013.0
2018-10-23 13:20:00,39.68,39.75,39.66,39.73,119461.0,33.6089,33.6682,33.592,33.6512,119461.0
2018-10-23 13:25:00,39.74,39.78,39.69,39.7,264517.0,33.6597,33.6936,33.6174,33.6258,264517.0
2018-10-23 13:30:00,39.7,39.77,39.69,39.71,243667.0,33.6258,33.6851,33.6174,33.6343,243667.0
2018-10-23 13:35:00,39.72,39.72,39.63,39.66,273445.0,33.6428,33.6428,33.5665,33.592,273445.0
2018-10-23 13:40:00,39.66,39.69,39.6,39.62,168217.0,33.592,33.6174,33.5411,33.5581,168217.0
2018-10-23 13:45:00,39.61,39.64,39.6,39.63,127719.0,33.5496,33.575,33.5411,33.5665,127719.0
2018-10-23 13:50:00,39.62,39.69,39.6,39.6,187243.0,33.5581,33.6174,33.5411,33.5411,187243.0
2018-10-23 13:55:00,39.61,39.64,39.6,39.62,111906.0,33.5496,33.575,33.5411,33.5581,111906.0
2018-10-23 14:00:00,39.62,39.67,39.61,39.64,138362.0,33.5581,33.6004,33.5496,33.575,138362.0
2018-10-23 14:05:00,39.63,39.7,39.62,39.69,109401.0,33.5665,33.6258,33.5581,33.6174,109401.0
2018-10-23 14:10:00,39.69,39.77,39.68,39.75,205166.0,33.6174,33.6851,33.6089,33.6682,205166.0
2018-10-23 14:15:00,39.75,39.84,39.75,39.84,501269.0,33.6682,33.7444,33.6682,33.7444,501269.0
2018-10-23 14:20:00,39.84,39.9,39.81,39.89,296352.0,33.7444,33.7952,33.719,33.7868,296352.0
2018-10-23 14:25:00,39.89,39.89,39.81,39.87,305816.0,33.7868,33.7868,33.719,33.7698,305816.0
2018-10-23 14:30:00,39.87,39.94,39.85,39.91,323232.0,33.7698,33.8291,33.7529,33.8037,323232.0
2018-10-23 14:35:00,39.91,39.96,39.89,39.95,255721.0,33.8037,33.8461,33.7868,33.8376,255721.0
2018-10-23 14:40:00,39.94,39.98,39.9,39.95,356122.0,33.8291,33.863,33.7952,33.8376,356122.0
2018-10-23 14:45:00,39.96,39.99,39.91,39.98,270927.0,33.8461,33.8715,33.8037,33.863,270927.0
2018-10-23 14:50:00,39.98,40.02,39.97,40.0,714589.0,33.863,33.8969,33.8545,33.8799,714589.0
2018-10-23 14:55:00,40.0,40.09,39.99,40.06,715276.0,33.8799,33.9562,33.8715,33.9308,715276.0
2018-10-23 15:00:00,40.05,40.12,40.04,40.09,493468.0,33.9223,33.9816,33.9138,33.9562,493468.0
2018-10-23 15:05:00,40.09,40.14,40.05,40.1,698928.0,33.9562,33.9985,33.9223,33.9646,698928.0
2018-10-23 15:10:00,40.1,40.11,40.06,40.09,359017.0,33.9646,33.9731,33.9308,33.9562,359017.0
2018-10-23 15:15:00,40.09,40.16,40.08,40.11,768838.0,33.9562,34.0155,33.9477,33.9731,768838.0
2018-10-23 15:20:00,40.11,40.2,40.11,40.18,627668.0,33.9731,34.0493,33.9731,34.0324,627668.0
2018-10-23 15:25:00,40.18,40.2,40.09,40.11,456438.0,34.0324,34.0493,33.9562,33.9731,456438.0
2018-10-23 15:30:00,40.11,40.13,40.07,40.13,391518.0,33.9731,33.99,33.9392,33.99,391518.0
2018-10-23 15:35:00,40.13,40.14,40.05,40.09,435698.0,33.99,33.9985,33.9223,33.9562,435698.0
2018-10-23 15:40:00,40.09,40.1,40.04,40.05,713858.0,33.9562,33.9646,33.9138,33.9223,713858.0
2018-10-23 15:45:00,40.05,40.11,40.04,40.11,1336243.0,33.9223,33.9731,33.9138,33.9731,1336243.0
2018-10-23 15:50:00,40.1,40.11,39.97,39.97,1665004.0,33.9646,33.9731,33.8545,33.8545,1665004.0
2018-10-23 15:55:00,39.98,39.99,39.93,39.95,2417518.0,33.863,33.8715,33.8206,33.8376,2417518.0
2018-10-24 09:30:00,39.69,39.8,39.67,39.72,754424.0,33.6174,33.7105,33.6004,33.6428,754424.0
2018-10-24 09:35:00,39.73,39.73,39.62,39.66,747582.0,33.6512,33.6512,33.5581,33.592,747582.0
2018-10-24 09:40:00,39.66,39.77,39.65,39.71,249079.0,33.592,33.6851,33.5835,33.6343,249079.0
2018-10-24 09:45:00,39.71,39.75,39.64,39.64,331745.0,33.6343,33.6682,33.575,33.575,331745.0
2018-10-24 09:50:00,39.64,39.68,39.62,39.65,212849.0,33.575,33.6089,33.5581,33.5835,212849.0
2018-10-24 09:55:00,39.65,39.69,39.62,39.64,184890.0,33.5835,33.6174,33.5581,33.575,184890.0
2018-10-24 10:00:00,39.63,39.63,39.57,39.58,212686.0,33.5665,33.5665,33.5157,33.5242,212686.0
2018-10-24 10:05:00,39.58,39.64,39.56,39.61,244771.0,33.5242,33.575,33.5073,33.5496,244771.0
2018-10-24 10:10:00,39.6,39.66,39.6,39.6,186695.0,33.5411,33.592,33.5411,33.5411,186695.0
2018-10-24 10:15:00,39.6,39.61,39.5,39.52,1126201.0,33.5411,33.5496,33.4564,33.4734,1126201.0
2018-10-24 10:20:00,39.52,39.54,39.48,39.51,317741.0,33.4734,33.4903,33.4395,33.4649,317741.0
2018-10-24 10:25:00,39.51,39.58,39.5,39.52,542264.0,33.4649,33.5242,33.4564,33.4734,542264.0
2018-10-24 10:30:00,39.51,39.57,39.49,39.54,346858.0,33.4649,33.5157,33.448,33.4903,346858.0
2018-10-24 10:35:00,39.54,39.57,39.49,39.49,129906.0,33.4903,33.5157,33.448,33.448,129906.0
2018-10-24 10:40:00,39.49,39.55,39.48,39.48,169954.0,33.448,33.4988,33.4395,33.4395,169954.0
2018-10-24 10:45:00,39.48,39.49,39.41,39.46,181762.0,33.4395,33.448,33.3802,33.4226,181762.0
2018-10-24 10:50:00,39.46,39.48,39.42,39.47,218814.0,33.4226,33.4395,33.3887,33.431,218814.0
2018-10-24 10:55:00,39.46,39.48,39.43,39.44,225143.0,33.4226,33.4395,33.3971,33.4056,225143.0
2018-10-24 11:00:00,39.43,39.45,39.36,39.37,275592.0,33.3971,33.4141,33.3379,33.3463,275592.0
2018-10-24 11:05:00,39.36,39.38,39.25,39.26,356833.0,33.3379,33.3548,33.2447,33.2532,356833.0
2018-10-24 11:10:00,39.26,39.32,39.25,39.28,381364.0,33.2532,33.304,33.2447,33.2701,381364.0
2018-10-24 11:15:00,39.27,39.33,39.26,39.27,393438.0,33.2616,33.3124,33.2532,33.2616,393438.0
2018-10-24 11:20:00,39.27,39.34,39.26,39.29,221040.0,33.2616,33.3209,33.2532,33.2786,221040.0
2018-10-24 11:25:00,39.3,39.33,39.25,39.26,175487.0,33.287,33.3124,33.2447,33.2532,175487.0
2018-10-24 11:30:00,39.26,39.29,39.24,39.29,256586.0,33.2532,33.2786,33.2362,33.2786,256586.0
2018-10-24 11:35:00,39.28,39.33,39.24,39.31,262696.0,33.2701,33.3124,33.2362,33.2955,262696.0
2018-10-24 11:40:00,39.31,39.33,39.28,39.29,141147.0,33.2955,33.3124,33.2701,33.2786,141147.0
2018-10-24 11:45:00,39.29,39.41,39.28,39.38,225184.0,33.2786,33.3802,33.2701,33.3548,225184.0
2018-10-24 11:50:00,39.38,39.45,39.36,39.45,117093.0,33.3548,33.4141,33.3379,33.4141,117093.0
2018-10-24 11:55:00,39.45,39.5,39.43,39.46,246821.0,33.4141,33.4564,33.3971,33.4226,246821.0
2018-10-24 12:00:00,39.46,39.48,39.44,39.46,370132.0,33.4226,33.4395,33.4056,33.4226,370132.0
2018-10-24 12:05:00,39.46,39.5,39.43,39.45,106540.0,33.4226,33.4564,33.3971,33.4141,106540.0
2018-10-24 12:10:00,39.44,39.49,39.44,39.48,76095.0,33.4056,33.448,33.4056,33.4395,76095.0
2018-10-24 12:15:00,39.48,39.53,39.43,39.44,142119.0,33.4395,33.4818,33.3971,33.4056,142119.0
2018-10-24 12:20:00,39.44,39.45,39.38,39.41,171497.0,33.4056,33.4141,33.3548,33.3802,171497.0
2018-10-24 12:25:00,39.41,39.44,39.4,39.43,53322.0,33.3802,33.4056,33.3717,33.3971,53322.0
2018-10-24 12:30:00,39.43,39.44,39.38,39.4,81313.0,33.3971,33.4056,33.3548,33.3717,81313.0
2018-10-24 12:35:00,39.4,39.4,39.33,39.34,88095.0,33.3717,33.3717,33.3124,33.3209,88095.0
2018-10-24 12:40:00,39.33,39.37,39.33,39.36,141339.0,33.3124,33.3463,33.3124,33.3379,141339.0
2018-10-24 12:45:00,39.36,39.37,39.32,39.36,271776.0,33.3379,33.3463,33.304,33.3379,271776.0
2018-10-24 12:50:00,39.37,39.44,39.33,39.44,189701.0,33.3463,33.4056,33.3124,33.4056,189701.0
2018-10-24 12:55:00,39.44,39.44,39.42,39.43,116493.0,33.4056,33.4056,33.3887,33.3971,116493.0
2018-10-24 13:00:00,39.43,39.43,39.31,39.32,94575.0,33.3971,33.3971,33.2955,33.304,94575.0
2018-10-24 13:05:00,39.32,39.33,39.25,39.27,192097.0,33.304,33.3124,33.2447,33.2616,192097.0
2018-10-24 13:10:00,39.26,39.31,39.26,39.29,98881.0,33.2532,33.2955,33.2532,33.2786,98881.0
2018-10-24 13:15:00,39.29,39.37,39.23,39.37,248939.0,33.2786,33.3463,33.2277,33.3463,248939.0
2018-10-24 13:20:00,39.36,39.37,39.32,39.32,177083.0,33.3379,33.3463,33.304,33.304,177083.0
2018-10-24 13:25:00,39.32,39.32,39.26,39.29,245100.0,33.304,33.304,33.2532,33.2786,245100.0
2018-10-24 13:30:00,39.29,39.35,39.21,39.32,302390.0,33.2786,33.3294,33.2108,33.304,302390.0
2018-10-24 13:35:00,39.32,39.33,39.25,39.26,110286.0,33.304,33.3124,33.2447,33.2532,110286.0
2018-10-24 13:40:00,39.26,39.36,39.26,39.35,149352.0,33.2532,33.3379,33.2532,33.3294,149352.0
2018-10-24 13:45:00,39.36,39.37,39.29,39.35,201102.0,33.3379,33.3463,33.2786,33.3294,201102.0
2018-10-24 13:50:00,39.36,39.38,39.3,39.36,86792.0,33.3379,33.3548,33.287,33.3379,86792.0
2018-10-24 13:55:00,39.36,39.36,39.25,39.28,191508.0,33.3379,33.3379,33.2447,33.2701,191508.0
2018-10-24 14:00:00,39.27,39.29,39.21,39.25,197977.0,33.2616,33.2786,33.2108,33.2447,197977.0
2018-10-24 14:05:00,39.25,39.25,39.17,39.18,138429.0,33.2447,33.2447,33.1769,33.1854,138429.0
2018-10-24 14:10:00,39.18,39.24,39.18,39.21,90037.0,33.1854,33.2362,33.1854,33.2108,90037.0
2018-10-24 14:15:00,39.21,39.26,39.18,39.24,269839.0,33.2108,33.2532,33.1854,33.2362,269839.0
2018-10-24 14:20:00,39.25,39.31,39.22,39.3,198742.0,33.2447,33.2955,33.2193,33.287,198742.0
2018-10-24 14:25:00,39.3,39.35,39.23,39.34,451088.0,33.287,33.3294,33.2277,33.3209,451088.0
2018-10-24 14:30:00,39.34,39.42,39.31,39.42,417337.0,33.3209,33.3887,33.2955,33.3887,417337.0
2018-10-24 14:35:00,39.42,39.44,39.38,39.41,329078.0,33.3887,33.4056,33.3548,33.3802,329078.0
2018-10-24 14:40:00,39.41,39.42,39.32,39.34,114490.0,33.3802,33.3887,33.304,33.3209,114490.0
2018-10-24 14:45:00,39.34,39.34,39.25,39.29,475561.0,33.3209,33.3209,33.2447,33.2786,475561.0
2018-10-24 14:50:00,39.28,39.29,39.23,39.24,176130.0,33.2701,33.2786,33.2277,33.2362,176130.0
2018-10-24 14:55:00,39.24,39.31,39.24,39.28,88001.0,33.2362,33.2955,33.2362,33.2701,88001.0
2018-10-24 15:00:00,39.27,39.27,39.13,39.15,383385.0,33.2616,33.2616,33.143,33.16,383385.0
2018-10-24 15:05:00,39.15,39.18,39.12,39.17,246286.0,33.16,33.1854,33.1346,33.1769,246286.0
2018-10-24 15:10:00,39.18,39.21,39.16,39.19,210416.0,33.1854,33.2108,33.1685,33.1939,210416.0
2018-10-24 15:15:00,39.19,39.24,39.16,39.16,167586.0,33.1939,33.2362,33.1685,33.1685,167586.0
2018-10-24 15:20:00,39.16,39.16,39.07,39.1,312658.0,33.1685,33.1685,33.0922,33.1176,312658.0
2018-10-24 15:25:00,39.1,39.17,39.05,39.07,491056.0,33.1176,33.1769,33.0753,33.0922,491056.0
2018-10-24 15:30:00,39.06,39.09,39.03,39.07,1001975.0,33.0838,33.1092,33.0583,33.0922,1001975.0
2018-10-24 15:35:00,39.06,39.17,39.06,39.15,783006.0,33.0838,33.1769,33.0838,33.16,783006.0
2018-10-24 15:40:00,39.14,39.18,39.08,39.09,763740.0,33.1515,33.1854,33.1007,33.1092,763740.0
2018-10-24 15:45:00,39.09,39.11,38.94,38.97,1372792.0,33.1092,33.1261,32.9821,33.0075,1372792.0
2018-10-24 15:50:00,38.97,39.05,38.92,38.94,1935596.0,33.0075,33.0753,32.9652,32.9821,1935596.0
2018-10-24 15:55:00,38.93,38.93,38.76,38.77,3553817.0,32.9736,32.9736,32.8297,32.8381,3553817.0
2018-10-25 09:30:00,39.21,39.27,39.13,39.18,662553.0,33.2108,33.2616,33.143,33.1854,662553.0
2018-10-25 09:35:00,39.19,39.25,39.14,39.22,422897.0,33.1939,33.2447,33.1515,33.2193,422897.0
2018-10-25 09:40:00,39.22,39.31,39.14,39.29,375259.0,33.2193,33.2955,33.1515,33.2786,375259.0
2018-10-25 09:45:00,39.29,39.33,39.21,39.31,324637.0,33.2786,33.3124,33.2108,33.2955,324637.0
2018-10-25 09:50:00,39.31,39.38,39.3,39.34,546103.0,33.2955,33.3548,33.287,33.3209,546103.0
2018-10-25 09:55:00,39.34,39.39,39.32,39.35,417321.0,33.3209,33.3633,33.304,33.3294,417321.0
2018-10-25 10:00:00,39.35,39.45,39.34,39.44,314429.0,33.3294,33.4141,33.3209,33.4056,314429.0
2018-10-25 10:05:00,39.44,39.45,39.37,39.42,364777.0,33.4056,33.4141,33.3463,33.3887,364777.0
2018-10-25 10:10:00,39.43,39.43,39.37,39.41,193812.0,33.3971,33.3971,33.3463,33.3802,193812.0
2018-10-25 10:15:00,39.41,39.45,39.35,39.36,368576.0,33.3802,33.4141,33.3294,33.3379,368576.0
2018-10-25 10:20:00,39.36,39.4,39.34,39.36,205311.0,33.3379,33.3717,33.3209,33.3379,205311.0
2018-10-25 10:25:00,39.36,39.46,39.35,39.46,174372.0,33.3379,33.4226,33.3294,33.4226,174372.0
2018-10-25 10:30:00,39.45,39.52,39.42,39.48,232553.0,33.4141,33.4734,33.3887,33.4395,232553.0
2018-10-25 10:35:00,39.49,39.52,39.44,39.45,317017.0,33.448,33.4734,33.4056,33.4141,317017.0
2018-10-25 10:40:00,39.45,39.53,39.44,39.51,266653.0,33.4141,33.4818,33.4056,33.4649,266653.0
2018-10-25 10:45:00,39.5,39.53,39.45,39.47,294344.0,33.4564,33.4818,33.4141,33.431,294344.0
2018-10-25 10:50:00,39.47,39.51,39.44,39.48,166856.0,33.431,33.4649,33.4056,33.4395,166856.0
2018-10-25 10:55:00,39.48,39.52,39.44,39.45,194309.0,33.4395,33.4734,33.4056,33.4141,194309.0
2018-10-25 11:00:00,39.45,39.51,39.43,39.43,301103.0,33.4141,33.4649,33.3971,33.3971,301103.0
2018-10-25 11:05:00,39.44,39.44,39.4,39.43,192937.0,33.4056,33.4056,33.3717,33.3971,192937.0
2018-10-25 11:10:00,39.43,39.44,39.38,39.42,329843.0,33.3971,33.4056,33.3548,33.3887,329843.0
2018-10-25 11:15:00,39.42,39.48,39.39,39.48,207347.0,33.3887,33.4395,33.3633,33.4395,207347.0
2018-10-25 11:20:00,39.49,39.6,39.49,39.59,185426.0,33.448,33.5411,33.448,33.5327,185426.0
2018-10-25 11:25:00,39.59,39.64,39.59,39.64,142461.0,33.5327,33.575,33.5327,33.575,142461.0
2018-10-25 11:30:00,39.63,39.66,39.59,39.61,287822.0,33.5665,33.592,33.5327,33.5496,287822.0
2018-10-25 11:35:00,39.61,39.64,39.59,39.6,130038.0,33.5496,33.575,33.5327,33.5411,130038.0
2018-10-25 11:40:00,39.6,39.6,39.5,39.53,270909.0,33.5411,33.5411,33.4564,33.4818,270909.0
2018-10-25 11:45:00,39.54,39.58,39.53,39.58,55268.0,33.4903,33.5242,33.4818,33.5242,55268.0
2018-10-25 11:50:00,39.58,39.59,39.56,39.59,105496.0,33.5242,33.5327,33.5073,33.5327,105496.0
2018-10-25 11:55:00,39.6,39.6,39.54,39.55,86786.0,33.5411,33.5411,33.4903,33.4988,86786.0
2018-10-25 12:00:00,39.56,39.57,39.51,39.55,157462.0,33.5073,33.5157,33.4649,33.4988,157462.0
2018-10-25 12:05:00,39.55,39.6,39.54,39.6,135871.0,33.4988,33.5411,33.4903,33.5411,135871.0
2018-10-25 12:10:00,39.6,39.61,39.55,39.57,177355.0,33.5411,33.5496,33.4988,33.5157,177355.0
2018-10-25 12:15:00,39.56,39.57,39.51,39.53,71908.0,33.5073,33.5157,33.4649,33.4818,71908.0
2018-10-25 12:20:00,39.53,39.56,39.52,39.55,86565.0,33.4818,33.5073,33.4734,33.4988,86565.0
2018-10-25 12:25:00,39.56,39.59,39.55,39.57,55380.0,33.5073,33.5327,33.4988,33.5157,55380.0
2018-10-25 12:30:00,39.56,39.62,39.55,39.59,157156.0,33.5073,33.5581,33.4988,33.5327,157156.0
2018-10-25 12:35:00,39.59,39.61,39.58,39.6,145180.0,33.5327,33.5496,33.5242,33.5411,145180.0
2018-10-25 12:40:00,39.59,39.63,39.56,39.62,209629.0,33.5327,33.5665,33.5073,33.5581,209629.0
2018-10-25 12:45:00,39.62,39.66,39.61,39.66,212136.0,33.5581,33.592,33.5496,33.592,212136.0
2018-10-25 12:50:00,39.66,39.69,39.64,39.69,346503.0,33.592,33.6174,33.575,33.6174,346503.0
2018-10-25 12:55:00,39.68,39.69,39.67,39.69,139758.0,33.6089,33.6174,33.6004,33.6174,139758.0
2018-10-25 13:00:00,39.69,39.72,39.65,39.66,176738.0,33.6174,33.6428,33.5835,33.592,176738.0
2018-10-25 13:05:00,39.66,39.67,39.62,39.63,306470.0,33.592,33.6004,33.5581,33.5665,306470.0
2018-10-25 13:10:00,39.63,39.64,39.6,39.63,128983.0,33.5665,33.575,33.5411,33.5665,128983.0
2018-10-25 13:15:00,39.63,39.64,39.6,39.61,128338.0,33.5665,33.575,33.5411,33.5496,128338.0
2018-10-25 13:20:00,39.61,39.66,39.6,39.63,111469.0,33.5496,33.592,33.5411,33.5665,111469.0
2018-10-25 13:25:00,39.64,39.69,39.64,39.66,186656.0,33.575,33.6174,33.575,33.592,186656.0
2018-10-25 13:30:00,39.65,39.67,39.63,39.66,87615.0,33.5835,33.6004,33.5665,33.592,87615.0
2018-10-25 13:35:00,39.66,39.74,39.66,39.72,171704.0,33.592,33.6597,33.592,33.6428,171704.0
2018-10-25 13:40:00,39.71,39.73,39.7,39.72,168160.0,33.6343,33.6512,33.6258,33.6428,168160.0
2018-10-25 13:45:00,39.73,39.73,39.7,39.72,137655.0,33.6512,33.6512,33.6258,33.6428,137655.0
2018-10-25 13:50:00,39.72,39.73,39.68,39.69,87590.0,33.6428,33.6512,33.6089,33.6174,87590.0
2018-10-25 13:55:00,39.68,39.69,39.65,39.65,100527.0,33.6089,33.6174,33.5835,33.5835,100527.0
2018-10-25 14:00:00,39.66,39.67,39.63,39.66,252600.0,33.592,33.6004,33.5665,33.592,252600.0
2018-10-25 14:05:00,39.66,39.74,39.66,39.74,231433.0,33.592,33.6597,33.592,33.6597,231433.0
2018-10-25 14:10:00,39.74,39.76,39.72,39.76,350956.0,33.6597,33.6767,33.6428,33.6767,350956.0
2018-10-25 14:15:00,39.76,39.78,39.72,39.73,461829.0,33.6767,33.6936,33.6428,33.6512,461829.0
2018-10-25 14:20:00,39.73,39.77,39.71,39.76,413114.0,33.6512,33.6851,33.6343,33.6767,413114.0
2018-10-25 14:25:00,39.75,39.85,39.75,39.83,467104.0,33.6682,33.7529,33.6682,33.7359,467104.0
2018-10-25 14:30:00,39.82,39.87,39.81,39.85,214594.0,33.7275,33.7698,33.719,33.7529,214594.0
2018-10-25 14:35:00,39.85,39.86,39.78,39.8,200259.0,33.7529,33.7614,33.6936,33.7105,200259.0
2018-10-25 14:40:00,39.79,39.86,39.78,39.84,116294.0,33.7021,33.7614,33.6936,33.7444,116294.0
2018-10-25 14:45:00,39.84,39.87,39.83,39.84,179790.0,33.7444,33.7698,33.7359,33.7444,179790.0
2018-10-25 14:50:00,39.84,39.84,39.78,39.8,244496.0,33.7444,33.7444,33.6936,33.7105,244496.0
2018-10-25 14:55:00,39.8,39.82,39.76,39.79,729699.0,33.7105,33.7275,33.6767,33.7021,729699.0
2018-10-25 15:00:00,39.79,39.82,39.77,39.79,1762369.0,33.7021,33.7275,33.6851,33.7021,1762369.0
2018-10-25 15:05:00,39.79,39.81,39.76,39.78,179343.0,33.7021,33.719,33.6767,33.6936,179343.0
2018-10-25 15:10:00,39.78,39.81,39.76,39.8,251391.0,33.6936,33.719,33.6767,33.7105,251391.0
2018-10-25 15:15:00,39.8,39.85,39.8,39.81,261215.0,33.7105,33.7529,33.7105,33.719,261215.0
2018-10-25 15:20:00,39.82,39.82,39.75,39.78,364262.0,33.7275,33.7275,33.6682,33.6936,364262.0
2018-10-25 15:25:00,39.79,39.79,39.74,39.77,283378.0,33.7021,33.7021,33.6597,33.6851,283378.0
2018-10-25 15:30:00,39.76,39.79,39.67,39.68,333172.0,33.6767,33.7021,33.6004,33.6089,333172.0
2018-10-25 15:35:00,39.68,39.7,39.66,39.68,290126.0,33.6089,33.6258,33.592,33.6089,290126.0
2018-10-25 15:40:00,39.68,39.7,39.62,39.63,730921.0,33.6089,33.6258,33.5581,33.5665,730921.0
2018-10-25 15:45:00,39.63,39.64,39.58,39.59,1236509.0,33.5665,33.575,33.5242,33.5327,1236509.0
2018-10-25 15:50:00,39.59,39.59,39.45,39.54,1866680.0,33.5327,33.5327,33.4141,33.4903,1866680.0
2018-10-25 15:55:00,39.54,39.63,39.52,39.61,2248010.0,33.4903,33.5665,33.4734,33.5496,2248010.0
2018-10-26 09:30:00,38.81,38.87,38.73,38.77,493350.0,32.872,32.9228,32.8042,32.8381,493350.0
2018-10-26 09:35:00,38.77,38.92,38.74,38.87,641269.0,32.8381,32.9652,32.8127,32.9228,641269.0
2018-10-26 09:40:00,38.86,39.02,38.86,38.97,2482642.0,32.9144,33.0499,32.9144,33.0075,2482642.0
2018-10-26 09:45:00,38.98,39.11,38.97,39.1,1036145.0,33.016,33.1261,33.0075,33.1176,1036145.0
2018-10-26 09:50:00,39.09,39.1,38.95,38.96,2441386.0,33.1092,33.1176,32.9906,32.9991,2441386.0
2018-10-26 09:55:00,38.96,39.0,38.93,38.97,887440.0,32.9991,33.0329,32.9736,33.0075,887440.0
2018-10-26 10:00:00,38.96,38.96,38.8,38.81,904559.0,32.9991,32.9991,32.8635,32.872,904559.0
2018-10-26 10:05:00,38.81,38.81,38.68,38.74,1030743.0,32.872,32.872,32.7619,32.8127,1030743.0
2018-10-26 10:10:00,38.75,38.78,38.71,38.75,420643.0,32.8212,32.8466,32.7873,32.8212,420643.0
2018-10-26 10:15:00,38.74,38.81,38.72,38.8,440071.0,32.8127,32.872,32.7958,32.8635,440071.0
2018-10-26 10:20:00,38.79,38.86,38.75,38.86,569867.0,32.8551,32.9144,32.8212,32.9144,569867.0
2018-10-26 10:25:00,38.86,38.91,38.77,38.78,422564.0,32.9144,32.9567,32.8381,32.8466,422564.0
2018-10-26 10:30:00,38.78,38.79,38.71,38.75,530872.0,32.8466,32.8551,32.7873,32.8212,530872.0
2018-10-26 10:35:00,38.75,38.79,38.7,38.75,635317.0,32.8212,32.8551,32.7788,32.8212,635317.0
2018-10-26 10:40:00,38.75,38.79,38.7,38.7,701765.0,32.8212,32.8551,32.7788,32.7788,701765.0
2018-10-26 10:45:00,38.71,38.74,38.67,38.72,796416.0,32.7873,32.8127,32.7534,32.7958,796416.0
2018-10-26 10:50:00,38.72,38.76,38.68,38.71,774307.0,32.7958,32.8297,32.7619,32.7873,774307.0
2018-10-26 10:55:00,38.71,38.74,38.62,38.65,975175.0,32.7873,32.8127,32.7111,32.7365,975175.0
2018-10-26 11:00:00,38.64,38.72,38.63,38.7,647530.0,32.728,32.7958,32.7195,32.7788,647530.0
2018-10-26 11:05:00,38.7,38.8,38.66,38.75,592296.0,32.7788,32.8635,32.745,32.8212,592296.0
2018-10-26 11:10:00,38.76,38.78,38.72,38.76,325751.0,32.8297,32.8466,32.7958,32.8297,325751.0
2018-10-26 11:15:00,38.76,38.85,38.74,38.84,500411.0,32.8297,32.9059,32.8127,32.8974,500411.0
2018-10-26 11:20:00,38.84,38.92,38.83,38.91,754177.0,32.8974,32.9652,32.8889,32.9567,754177.0
2018-10-26 11:25:00,38.91,38.95,38.87,38.91,676260.0,32.9567,32.9906,32.9228,32.9567,676260.0
2018-10-26 11:30:00,38.92,39.06,38.92,39.05,1006200.0,32.9652,33.0838,32.9652,33.0753,1006200.0
2018-10-26 11:35:00,39.05,39.08,38.97,38.98,834336.0,33.0753,33.1007,33.0075,33.016,834336.0
2018-10-26 11:40:00,38.99,39.03,38.92,38.93,426145.0,33.0245,33.0583,32.9652,32.9736,426145.0
2018-10-26 11:45:00,38.93,38.99,38.92,38.96,517324.0,32.9736,33.0245,32.9652,32.9991,517324.0
2018-10-26 11:50:00,38.97,39.09,38.96,39.03,378046.0,33.0075,33.1092,32.9991,33.0583,378046.0
2018-10-26 11:55:00,39.04,39.1,39.03,39.03,544285.0,33.0668,33.1176,33.0583,33.0583,544285.0
2018-10-26 12:00:00,39.03,39.13,39.03,39.13,413975.0,33.0583,33.143,33.0583,33.143,413975.0
2018-10-26 12:05:00,39.13,39.22,39.12,39.18,367355.0,33.143,33.2193,33.1346,33.1854,367355.0
2018-10-26 12:10:00,39.18,39.18,39.11,39.15,391799.0,33.1854,33.1854,33.1261,33.16,391799.0
2018-10-26 12:15:00,39.14,39.2,39.1,39.19,367851.0,33.1515,33.2023,33.1176,33.1939,367851.0
2018-10-26 12:20:00,39.19,39.25,39.18,39.19,602946.0,33.1939,33.2447,33.1854,33.1939,602946.0
2018-10-26 12:25:00,39.19,39.21,39.15,39.18,194841.0,33.1939,33.2108,33.16,33.1854,194841.0
2018-10-26 12:30:00,39.18,39.25,39.15,39.22,338617.0,33.1854,33.2447,33.16,33.2193,338617.0
2018-10-26 12:35:00,39.22,39.24,39.19,39.22,249239.0,33.2193,33.2362,33.1939,33.2193,249239.0
2018-10-26 12:40:00,39.22,39.3,39.2,39.3,365820.0,33.2193,33.287,33.2023,33.287,365820.0
2018-10-26 12:45:00,39.3,39.36,39.29,39.36,453633.0,33.287,33.3379,33.2786,33.3379,453633.0
2018-10-26 12:50:00,39.36,39.36,39.28,39.32,314047.0,33.3379,33.3379,33.2701,33.304,314047.0
2018-10-26 12:55:00,39.32,39.32,39.23,39.24,201418.0,33.304,33.304,33.2277,33.2362,201418.0
2018-10-26 13:00:00,39.24,39.38,39.24,39.38,425487.0,33.2362,33.3548,33.2362,33.3548,425487.0
2018-10-26 13:05:00,39.38,39.41,39.32,39.32,424597.0,33.3548,33.3802,33.304,33.304,424597.0
2018-10-26 13:10:00,39.32,39.35,39.27,39.32,543339.0,33.304,33.3294,33.2616,33.304,543339.0
2018-10-26 13:15:00,39.32,39.35,39.27,39.3,131763.0,33.304,33.3294,33.2616,33.287,131763.0
2018-10-26 13:20:00,39.29,39.3,39.21,39.22,401009.0,33.2786,33.287,33.2108,33.2193,401009.0
2018-10-26 13:25:00,39.22,39.26,39.18,39.18,172087.0,33.2193,33.2532,33.1854,33.1854,172087.0
2018-10-26 13:30:00,39.18,39.18,39.08,39.09,128104.0,33.1854,33.1854,33.1007,33.1092,128104.0
2018-10-26 13:35:00,39.08,39.13,39.04,39.07,180584.0,33.1007,33.143,33.0668,33.0922,180584.0
2018-10-26 13:40:00,39.07,39.21,39.07,39.2,307862.0,33.0922,33.2108,33.0922,33.2023,307862.0
2018-10-26 13:45:00,39.19,39.22,39.13,39.2,424546.0,33.1939,33.2193,33.143,33.2023,424546.0
2018-10-26 13:50:00,39.2,39.23,39.15,39.23,182244.0,33.2023,33.2277,33.16,33.2277,182244.0
2018-10-26 13:55:00,39.23,39.25,39.19,39.2,329330.0,33.2277,33.2447,33.1939,33.2023,329330.0
2018-10-26 14:00:00,39.2,39.24,39.08,39.11,197050.0,33.2023,33.2362,33.1007,33.1261,197050.0
2018-10-26 14:05:00,39.11,39.12,39.04,39.08,194779.0,33.1261,33.1346,33.0668,33.1007,194779.0
2018-10-26 14:10:00,39.08,39.12,39.0,39.04,191953.0,33.1007,33.1346,33.0329,33.0668,191953.0
2018-10-26 14:15:00,39.03,39.06,39.01,39.03,129500.0,33.0583,33.0838,33.0414,33.0583,129500.0
2018-10-26 14:20:00,39.03,39.08,38.98,39.06,112776.0,33.0583,33.1007,33.016,33.0838,112776.0
2018-10-26 14:25:00,39.06,39.16,39.06,39.12,162115.0,33.0838,33.1685,33.0838,33.1346,162115.0
2018-10-26 14:30:00,39.11,39.17,39.09,39.12,154118.0,33.1261,33.1769,33.1092,33.1346,154118.0
2018-10-26 14:35:00,39.11,39.19,39.1,39.13,187150.0,33.1261,33.1939,33.1176,33.143,187150.0
2018-10-26 14:40:00,39.13,39.16,39.07,39.08,259437.0,33.143,33.1685,33.0922,33.1007,259437.0
2018-10-26 14:45:00,39.09,39.11,38.99,39.0,188938.0,33.1092,33.1261,33.0245,33.0329,188938.0
2018-10-26 14:50:00,39.0,39.03,38.97,38.97,241602.0,33.0329,33.0583,33.0075,33.0075,241602.0
2018-10-26 14:55:00,38.97,38.98,38.88,38.92,239119.0,33.0075,33.016,32.9313,32.9652,239119.0
2018-10-26 15:00:00,38.92,38.93,38.83,38.93,718729.0,32.9652,32.9736,32.8889,32.9736,718729.0
2018-10-26 15:05:00,38.93,38.98,38.88,38.95,427281.0,32.9736,33.016,32.9313,32.9906,427281.0
2018-10-26 15:10:00,38.95,38.98,38.84,38.88,417061.0,32.9906,33.016,32.8974,32.9313,417061.0
2018-10-26 15:15:00,38.88,39.03,38.87,39.01,424542.0,32.9313,33.0583,32.9228,33.0414,424542.0
2018-10-26 15:20:00,39.01,39.1,39.01,39.04,450539.0,33.0414,33.1176,33.0414,33.0668,450539.0
2018-10-26 15:25:00,39.03,39.08,39.0,39.05,470326.0,33.0583,33.1007,33.0329,33.0753,470326.0
2018-10-26 15:30:00,39.04,39.05,38.93,38.96,858239.0,33.0668,33.0753,32.9736,32.9991,858239.0
2018-10-26 15:35:00,38.95,39.1,38.93,39.03,764065.0,32.9906,33.1176,32.9736,33.0583,764065.0
2018-10-26 15:40:00,39.03,39.06,38.93,38.93,1006036.0,33.0583,33.0838,32.9736,32.9736,1006036.0
2018-10-26 15:45:00,38.94,39.17,38.94,39.12,1998313.0,32.9821,33.1769,32.9821,33.1346,1998313.0
2018-10-26 15:50:00,39.12,39.23,39.1,39.12,2447405.0,33.1346,33.2277,33.1176,33.1346,2447405.0
2018-10-26 15:55:00,39.12,39.12,38.98,38.99,3244191.0,33.1346,33.1346,33.016,33.0245,3244191.0
2018-10-29 09:30:00,39.05,39.12,38.93,38.94,670788.0,33.0753,33.1346,32.9736,32.9821,670788.0
2018-10-29 09:35:00,38.93,38.98,38.88,38.89,294294.0,32.9736,33.016,32.9313,32.9398,294294.0
2018-10-29 09:40:00,38.88,38.91,38.81,38.85,426895.0,32.9313,32.9567,32.872,32.9059,426895.0
2018-10-29 09:45:00,38.84,38.93,38.81,38.89,276592.0,32.8974,32.9736,32.872,32.9398,276592.0
2018-10-29 09:50:00,38.89,38.91,38.83,38.9,301682.0,32.9398,32.9567,32.8889,32.9482,301682.0
2018-10-29 09:55:00,38.9,38.97,38.87,38.95,264597.0,32.9482,33.0075,32.9228,32.9906,264597.0
2018-10-29 10:00:00,38.95,39.08,38.95,39.08,282492.0,32.9906,33.1007,32.9906,33.1007,282492.0
2018-10-29 10:05:00,39.08,39.09,39.04,39.08,330442.0,33.1007,33.1092,33.0668,33.1007,330442.0
2018-10-29 10:10:00,39.08,39.08,39.02,39.02,355831.0,33.1007,33.1007,33.0499,33.0499,355831.0
2018-10-29 10:15:00,39.02,39.08,39.02,39.05,179172.0,33.0499,33.1007,33.0499,33.0753,179172.0
2018-10-29 10:20:00,39.05,39.06,39.02,39.05,187700.0,33.0753,33.0838,33.0499,33.0753,187700.0
2018-10-29 10:25:00,39.04,39.07,39.02,39.05,141813.0,33.0668,33.0922,33.0499,33.0753,141813.0
2018-10-29 10:30:00,39.05,39.07,39.03,39.04,237558.0,33.0753,33.0922,33.0583,33.0668,237558.0
2018-10-29 10:35:00,39.03,39.03,38.96,38.98,397860.0,33.0583,33.0583,32.9991,33.016,397860.0
2018-10-29 10:40:00,38.98,39.0,38.97,38.98,170646.0,33.016,33.0329,33.0075,33.016,170646.0
2018-10-29 10:45:00,38.98,38.99,38.9,38.95,386961.0,33.016,33.0245,32.9482,32.9906,386961.0
2018-10-29 10:50:00,38.94,39.02,38.94,38.99,188665.0,32.9821,33.0499,32.9821,33.0245,188665.0
2018-10-29 10:55:00,38.99,39.0,38.94,38.97,128205.0,33.0245,33.0329,32.9821,33.0075,128205.0
2018-10-29 11:00:00,38.97,39.01,38.95,38.96,237951.0,33.0075,33.0414,32.9906,32.9991,237951.0
2018-10-29 11:05:00,38.96,38.99,38.94,38.95,180682.0,32.9991,33.0245,32.9821,32.9906,180682.0
2018-10-29 11:10:00,38.95,38.95,38.88,38.9,421899.0,32.9906,32.9906,32.9313,32.9482,421899.0
2018-10-29 11:15:00,38.9,38.91,38.82,38.85,304842.0,32.9482,32.9567,32.8805,32.9059,304842.0
2018-10-29 11:20:00,38.86,38.88,38.84,38.86,408925.0,32.9144,32.9313,32.8974,32.9144,408925.0
2018-10-29 11:25:00,38.87,38.94,38.86,38.93,347582.0,32.9228,32.9821,32.9144,32.9736,347582.0
2018-10-29 11:30:00,38.93,38.97,38.91,38.95,120745.0,32.9736,33.0075,32.9567,32.9906,120745.0
2018-10-29 11:35:00,38.95,38.99,38.92,38.99,164080.0,32.9906,33.0245,32.9652,33.0245,164080.0
2018-10-29 11:40:00,38.98,39.05,38.96,39.02,221425.0,33.016,33.0753,32.9991,33.0499,221425.0
2018-10-29 11:45:00,39.02,39.03,38.99,39.0,64884.0,33.0499,33.0583,33.0245,33.0329,64884.0
2018-10-29 11:50:00,38.99,39.0,38.92,38.92,114220.0,33.0245,33.0329,32.9652,32.9652,114220.0
2018-10-29 11:55:00,38.92,38.93,38.87,38.89,177475.0,32.9652,32.9736,32.9228,32.9398,177475.0
2018-10-29 12:00:00,38.88,38.92,38.87,38.9,329887.0,32.9313,32.9652,32.9228,32.9482,329887.0
2018-10-29 12:05:00,38.9,38.91,38.84,38.84,242264.0,32.9482,32.9567,32.8974,32.8974,242264.0
2018-10-29 12:10:00,38.84,38.85,38.8,38.8,151166.0,32.8974,32.9059,32.8635,32.8635,151166.0
2018-10-29 12:15:00,38.8,38.86,38.78,38.8,186624.0,32.8635,32.9144,32.8466,32.8635,186624.0
2018-10-29 12:20:00,38.8,38.82,38.69,38.72,250936.0,32.8635,32.8805,32.7704,32.7958,250936.0
2018-10-29 12:25:00,38.72,38.73,38.65,38.71,237100.0,32.7958,32.8042,32.7365,32.7873,237100.0
2018-10-29 12:30:00,38.71,38.73,38.65,38.67,295259.0,32.7873,32.8042,32.7365,32.7534,295259.0
2018-10-29 12:35:00,38.68,38.73,38.68,38.71,489590.0,32.7619,32.8042,32.7619,32.7873,489590.0
2018-10-29 12:40:00,38.71,38.82,38.71,38.78,106250.0,32.7873,32.8805,32.7873,32.8466,106250.0
2018-10-29 12:45:00,38.79,38.82,38.76,38.77,183447.0,32.8551,32.8805,32.8297,32.8381,183447.0
2018-10-29 12:50:00,38.77,38.8,38.75,38.77,195469.0,32.8381,32.8635,32.8212,32.8381,195469.0
2018-10-29 12:55:00,38.76,38.76,38.71,38.72,209894.0,32.8297,32.8297,32.7873,32.7958,209894.0
2018-10-29 13:00:00,38.72,38.84,38.72,38.83,203998.0,32.7958,32.8974,32.7958,32.8889,203998.0
2018-10-29 13:05:00,38.82,38.86,38.81,38.85,99346.0,32.8805,32.9144,32.872,32.9059,99346.0
2018-10-29 13:10:00,38.85,38.86,38.81,38.82,71821.0,32.9059,32.9144,32.872,32.8805,71821.0
2018-10-29 13:15:00,38.82,38.84,38.79,38.82,138982.0,32.8805,32.8974,32.8551,32.8805,138982.0
2018-10-29 13:20:00,38.81,38.84,38.78,38.79,37500.0,32.872,32.8974,32.8466,32.8551,37500.0
2018-10-29 13:25:00,38.79,38.79,38.74,38.76,38507.0,32.8551,32.8551,32.8127,32.8297,38507.0
2018-10-29 13:30:00,38.76,38.88,38.75,38.88,259355.0,32.8297,32.9313,32.8212,32.9313,259355.0
2018-10-29 13:35:00,38.87,38.88,38.82,38.85,53881.0,32.9228,32.9313,32.8805,32.9059,53881.0
2018-10-29 13:40:00,38.85,38.86,38.79,38.85,108129.0,32.9059,32.9144,32.8551,32.9059,108129.0
2018-10-29 13:45:00,38.85,38.88,38.78,38.81,411429.0,32.9059,32.9313,32.8466,32.872,411429.0
2018-10-29 13:50:00,38.81,38.9,38.81,38.86,140311.0,32.872,32.9482,32.872,32.9144,140311.0
2018-10-29 13:55:00,38.85,38.87,38.8,38.8,130798.0,32.9059,32.9228,32.8635,32.8635,130798.0
2018-10-29 14:00:00,38.8,38.81,38.73,38.79,263335.0,32.8635,32.872,32.8042,32.8551,263335.0
2018-10-29 14:05:00,38.78,38.8,38.72,38.75,86104.0,32.8466,32.8635,32.7958,32.8212,86104.0
2018-10-29 14:10:00,38.76,38.76,38.5,38.55,3554644.0,32.8297,32.8297,32.6094,32.6518,3554644.0
2018-10-29 14:15:00,38.56,38.57,38.47,38.52,446244.0,32.6603,32.6687,32.584,32.6264,446244.0
2018-10-29 14:20:00,38.52,38.55,38.46,38.51,295673.0,32.6264,32.6518,32.5756,32.6179,295673.0
2018-10-29 14:25:00,38.51,38.54,38.46,38.47,295949.0,32.6179,32.6433,32.5756,32.584,295949.0
2018-10-29 14:30:00,38.47,38.48,38.41,38.42,237377.0,32.584,32.5925,32.5332,32.5417,237377.0
2018-10-29 14:35:00,38.42,38.47,38.33,38.34,421255.0,32.5417,32.584,32.4654,32.4739,421255.0
2018-10-29 14:40:00,38.34,38.47,38.34,38.44,275485.0,32.4739,32.584,32.4739,32.5586,275485.0
2018-10-29 14:45:00,38.44,38.48,38.36,38.37,180217.0,32.5586,32.5925,32.4909,32.4993,180217.0
2018-10-29 14:50:00,38.37,38.38,38.26,38.28,618184.0,32.4993,32.5078,32.4062,32.4231,618184.0
2018-10-29 14:55:00,38.28,38.35,38.27,38.3,442855.0,32.4231,32.4824,32.4146,32.44,442855.0
2018-10-29 15:00:00,38.3,38.31,38.21,38.22,267813.0,32.44,32.4485,32.3638,32.3723,267813.0
2018-10-29 15:05:00,38.22,38.24,38.12,38.16,534551.0,32.3723,32.3892,32.2876,32.3215,534551.0
2018-10-29 15:10:00,38.15,38.18,38.09,38.12,424140.0,32.313,32.3384,32.2622,32.2876,424140.0
2018-10-29 15:15:00,38.12,38.19,38.05,38.16,526388.0,32.2876,32.3469,32.2283,32.3215,526388.0
2018-10-29 15:20:00,38.17,38.18,38.06,38.15,484165.0,32.3299,32.3384,32.2368,32.313,484165.0
2018-10-29 15:25:00,38.16,38.19,38.07,38.08,485088.0,32.3215,32.3469,32.2452,32.2537,485088.0
2018-10-29 15:30:00,38.08,38.1,38.01,38.09,827330.0,32.2537,32.2706,32.1944,32.2622,827330.0
2018-10-29 15:35:00,38.09,38.12,38.03,38.07,1063394.0,32.2622,32.2876,32.2113,32.2452,1063394.0
2018-10-29 15:40:00,38.06,38.06,37.84,37.91,1386432.0,32.2368,32.2368,32.0504,32.1097,1386432.0
2018-10-29 15:45:00,37.9,38.27,37.87,38.21,2452971.0,32.1012,32.4146,32.0758,32.3638,2452971.0
2018-10-29 15:50:00,38.22,38.32,38.16,38.23,1672754.0,32.3723,32.457,32.3215,32.3807,1672754.0
2018-10-29 15:55:00,38.23,38.29,38.16,38.27,2485951.0,32.3807,32.4316,32.3215,32.4146,2485951.0
2018-10-30 09:30:00,38.43,38.52,38.36,38.47,479202.0,32.5501,32.6264,32.4909,32.584,479202.0
2018-10-30 09:35:00,38.48,38.51,38.36,38.47,386128.0,32.5925,32.6179,32.4909,32.584,386128.0
2018-10-30 09:40:00,38.48,38.61,38.46,38.59,537705.0,32.5925,32.7026,32.5756,32.6857,537705.0
2018-10-30 09:45:00,38.58,38.61,38.51,38.61,326570.0,32.6772,32.7026,32.6179,32.7026,326570.0
2018-10-30 09:50:00,38.61,38.71,38.59,38.7,867117.0,32.7026,32.7873,32.6857,32.7788,867117.0
2018-10-30 09:55:00,38.69,38.79,38.66,38.72,888631.0,32.7704,32.8551,32.745,32.7958,888631.0
2018-10-30 10:00:00,38.73,38.75,38.67,38.7,361908.0,32.8042,32.8212,32.7534,32.7788,361908.0
2018-10-30 10:05:00,38.7,38.74,38.68,38.68,324152.0,32.7788,32.8127,32.7619,32.7619,324152.0
2018-10-30 10:10:00,38.68,38.7,38.62,38.7,386435.0,32.7619,32.7788,32.7111,32.7788,386435.0
2018-10-30 10:15:00,38.7,38.71,38.64,38.68,474204.0,32.7788,32.7873,32.728,32.7619,474204.0
2018-10-30 10:20:00,38.68,38.74,38.67,38.69,235205.0,32.7619,32.8127,32.7534,32.7704,235205.0
2018-10-30 10:25:00,38.7,38.7,38.61,38.62,174459.0,32.7788,32.7788,32.7026,32.7111,174459.0
2018-10-30 10:30:00,38.63,38.67,38.6,38.63,173612.0,32.7195,32.7534,32.6941,32.7195,173612.0
2018-10-30 10:35:00,38.63,38.63,38.5,38.54,292108.0,32.7195,32.7195,32.6094,32.6433,292108.0
2018-10-30 10:40:00,38.54,38.54,38.45,38.46,242847.0,32.6433,32.6433,32.5671,32.5756,242847.0
2018-10-30 10:45:00,38.46,38.54,38.46,38.5,361481.0,32.5756,32.6433,32.5756,32.6094,361481.0
2018-10-30 10:50:00,38.51,38.54,38.47,38.48,1051296.0,32.6179,32.6433,32.584,32.5925,1051296.0
2018-10-30 10:55:00,38.49,38.55,38.46,38.51,590904.0,32.601,32.6518,32.5756,32.6179,590904.0
2018-10-30 11:00:00,38.52,38.57,38.47,38.54,280225.0,32.6264,32.6687,32.584,32.6433,280225.0
2018-10-30 11:05:00,38.54,38.64,38.54,38.61,413705.0,32.6433,32.728,32.6433,32.7026,413705.0
2018-10-30 11:10:00,38.61,38.62,38.51,38.54,189185.0,32.7026,32.7111,32.6179,32.6433,189185.0
2018-10-30 11:15:00,38.53,38.59,38.51,38.56,359293.0,32.6348,32.6857,32.6179,32.6603,359293.0
2018-10-30 11:20:00,38.57,38.6,38.53,38.54,310048.0,32.6687,32.6941,32.6348,32.6433,310048.0
2018-10-30 11:25:00,38.55,38.63,38.54,38.61,354632.0,32.6518,32.7195,32.6433,32.7026,354632.0
2018-10-30 11:30:00,38.61,38.66,38.6,38.64,208490.0,32.7026,32.745,32.6941,32.728,208490.0
2018-10-30 11:35:00,38.64,38.68,38.62,38.66,613133.0,32.728,32.7619,32.7111,32.745,613133.0
2018-10-30 11:40:00,38.66,38.68,38.62,38.66,221653.0,32.745,32.7619,32.7111,32.745,221653.0
2018-10-30 11:45:00,38.67,38.71,38.63,38.7,194638.0,32.7534,32.7873,32.7195,32.7788,194638.0
2018-10-30 11:50:00,38.7,38.72,38.62,38.63,214859.0,32.7788,32.7958,32.7111,32.7195,214859.0
2018-10-30 11:55:00,38.64,38.64,38.58,38.59,187971.0,32.728,32.728,32.6772,32.6857,187971.0
2018-10-30 12:00:00,38.59,38.65,38.58,38.61,361044.0,32.6857,32.7365,32.6772,32.7026,361044.0
2018-10-30 12:05:00,38.61,38.68,38.6,38.63,180713.0,32.7026,32.7619,32.6941,32.7195,180713.0
2018-10-30 12:10:00,38.64,38.66,38.56,38.59,207387.0,32.728,32.745,32.6603,32.6857,207387.0
2018-10-30 12:15:00,38.59,38.61,38.56,38.59,284201.0,32.6857,32.7026,32.6603,32.6857,284201.0
2018-10-30 12:20:00,38.59,38.61,38.56,38.59,155432.0,32.6857,32.7026,32.6603,32.6857,155432.0
2018-10-30 12:25:00,38.59,38.63,38.59,38.62,158222.0,32.6857,32.7195,32.6857,32.7111,158222.0
2018-10-30 12:30:00,38.61,38.62,38.55,38.57,128850.0,32.7026,32.7111,32.6518,32.6687,128850.0
2018-10-30 12:35:00,38.56,38.62,38.56,38.59,246726.0,32.6603,32.7111,32.6603,32.6857,246726.0
2018-10-30 12:40:00,38.59,38.61,38.56,38.57,81836.0,32.6857,32.7026,32.6603,32.6687,81836.0
2018-10-30 12:45:00,38.58,38.63,38.55,38.62,107244.0,32.6772,32.7195,32.6518,32.7111,107244.0
2018-10-30 12:50:00,38.62,38.63,38.57,38.58,145239.0,32.7111,32.7195,32.6687,32.6772,145239.0
2018-10-30 12:55:00,38.58,38.59,38.48,38.48,138090.0,32.6772,32.6857,32.5925,32.5925,138090.0
2018-10-30 13:00:00,38.48,38.49,38.44,38.47,214119.0,32.5925,32.601,32.5586,32.584,214119.0
2018-10-30 13:05:00,38.47,38.5,38.45,38.45,158681.0,32.584,32.6094,32.5671,32.5671,158681.0
2018-10-30 13:10:00,38.45,38.45,38.39,38.39,208337.0,32.5671,32.5671,32.5163,32.5163,208337.0
2018-10-30 13:15:00,38.39,38.48,38.39,38.47,179044.0,32.5163,32.5925,32.5163,32.584,179044.0
2018-10-30 13:20:00,38.46,38.54,38.44,38.46,179549.0,32.5756,32.6433,32.5586,32.5756,179549.0
2018-10-30 13:25:00,38.45,38.47,38.4,38.4,151525.0,32.5671,32.584,32.5247,32.5247,151525.0
2018-10-30 13:30:00,38.4,38.43,38.35,38.38,201067.0,32.5247,32.5501,32.4824,32.5078,201067.0
2018-10-30 13:35:00,38.38,38.42,38.36,38.42,105627.0,32.5078,32.5417,32.4909,32.5417,105627.0
2018-10-30 13:40:00,38.42,38.5,38.41,38.5,143429.0,32.5417,32.6094,32.5332,32.6094,143429.0
2018-10-30 13:45:00,38.5,38.53,38.46,38.52,152146.0,32.6094,32.6348,32.5756,32.6264,152146.0
2018-10-30 13:50:00,38.52,38.53,38.47,38.48,535305.0,32.6264,32.6348,32.584,32.5925,535305.0
2018-10-30 13:55:00,38.48,38.57,38.48,38.55,145493.0,32.5925,32.6687,32.5925,32.6518,145493.0
2018-10-30 14:00:00,38.55,38.58,38.47,38.5,74958.0,32.6518,32.6772,32.584,32.6094,74958.0
2018-10-30 14:05:00,38.51,38.53,38.43,38.44,107745.0,32.6179,32.6348,32.5501,32.5586,107745.0
2018-10-30 14:10:00,38.43,38.5,38.4,38.48,120754.0,32.5501,32.6094,32.5247,32.5925,120754.0
2018-10-30 14:15:00,38.47,38.49,38.43,38.43,81954.0,32.584,32.601,32.5501,32.5501,81954.0
2018-10-30 14:20:00,38.44,38.53,38.44,38.5,111656.0,32.5586,32.6348,32.5586,32.6094,111656.0
2018-10-30 14:25:00,38.5,38.53,38.44,38.48,133122.0,32.6094,32.6348,32.5586,32.5925,133122.0
2018-10-30 14:30:00,38.48,38.55,38.43,38.53,163054.0,32.5925,32.6518,32.5501,32.6348,163054.0
2018-10-30 14:35:00,38.53,38.56,38.49,38.51,173773.0,32.6348,32.6603,32.601,32.6179,173773.0
2018-10-30 14:40:00,38.52,38.56,38.49,38.54,126180.0,32.6264,32.6603,32.601,32.6433,126180.0
2018-10-30 14:45:00,38.55,38.56,38.51,38.55,139482.0,32.6518,32.6603,32.6179,32.6518,139482.0
2018-10-30 14:50:00,38.56,38.64,38.54,38.61,342447.0,32.6603,32.728,32.6433,32.7026,342447.0
2018-10-30 14:55:00,38.6,38.71,38.6,38.67,312287.0,32.6941,32.7873,32.6941,32.7534,312287.0
2018-10-30 15:00:00,38.66,38.68,38.58,38.63,164346.0,32.745,32.7619,32.6772,32.7195,164346.0
2018-10-30 15:05:00,38.63,38.67,38.6,38.66,186281.0,32.7195,32.7534,32.6941,32.745,186281.0
2018-10-30 15:10:00,38.66,38.75,38.66,38.7,332927.0,32.745,32.8212,32.745,32.7788,332927.0
2018-10-30 15:15:00,38.71,38.74,38.66,38.68,166398.0,32.7873,32.8127,32.745,32.7619,166398.0
2018-10-30 15:20:00,38.67,38.7,38.63,38.69,201862.0,32.7534,32.7788,32.7195,32.7704,201862.0
2018-10-30 15:25:00,38.68,38.78,38.67,38.74,288442.0,32.7619,32.8466,32.7534,32.8127,288442.0
2018-10-30 15:30:00,38.73,38.78,38.67,38.76,631745.0,32.8042,32.8466,32.7534,32.8297,631745.0
2018-10-30 15:35:00,38.76,38.78,38.71,38.72,416181.0,32.8297,32.8466,32.7873,32.7958,416181.0
2018-10-30 15:40:00,38.72,38.78,38.71,38.75,520807.0,32.7958,32.8466,32.7873,32.8212,520807.0
2018-10-30 15:45:00,38.76,38.8,38.72,38.72,2014435.0,32.8297,32.8635,32.7958,32.7958,2014435.0
2018-10-30 15:50:00,38.72,38.8,38.72,38.79,1209335.0,32.7958,32.8635,32.7958,32.8551,1209335.0
2018-10-30 15:55:00,38.79,38.85,38.75,38.81,2489140.0,32.8551,32.9059,32.8212,32.872,2489140.0
2018-10-31 09:30:00,39.18,39.24,39.15,39.2,633758.0,33.1854,33.2362,33.16,33.2023,633758.0
2018-10-31 09:35:00,39.21,39.24,39.11,39.16,436374.0,33.2108,33.2362,33.1261,33.1685,436374.0
2018-10-31 09:40:00,39.16,39.23,39.16,39.21,357386.0,33.1685,33.2277,33.1685,33.2108,357386.0
2018-10-31 09:45:00,39.2,39.24,39.16,39.16,403003.0,33.2023,33.2362,33.1685,33.1685,403003.0
2018-10-31 09:50:00,39.17,39.25,39.16,39.24,366094.0,33.1769,33.2447,33.1685,33.2362,366094.0
2018-10-31 09:55:00,39.25,39.32,39.24,39.29,562582.0,33.2447,33.304,33.2362,33.2786,562582.0
2018-10-31 10:00:00,39.28,39.31,39.26,39.27,321041.0,33.2701,33.2955,33.2532,33.2616,321041.0
2018-10-31 10:05:00,39.26,39.27,39.2,39.2,260096.0,33.2532,33.2616,33.2023,33.2023,260096.0
2018-10-31 10:10:00,39.2,39.22,39.18,39.19,464562.0,33.2023,33.2193,33.1854,33.1939,464562.0
2018-10-31 10:15:00,39.19,39.25,39.18,39.24,189813.0,33.1939,33.2447,33.1854,33.2362,189813.0
2018-10-31 10:20:00,39.24,39.31,39.24,39.29,242862.0,33.2362,33.2955,33.2362,33.2786,242862.0
2018-10-31 10:25:00,39.29,39.3,39.23,39.23,226303.0,33.2786,33.287,33.2277,33.2277,226303.0
2018-10-31 10:30:00,39.24,39.33,39.23,39.33,480479.0,33.2362,33.3124,33.2277,33.3124,480479.0
2018-10-31 10:35:00,39.32,39.33,39.3,39.33,181514.0,33.304,33.3124,33.287,33.3124,181514.0
2018-10-31 10:40:00,39.33,39.34,39.31,39.33,257534.0,33.3124,33.3209,33.2955,33.3124,257534.0
2018-10-31 10:45:00,39.33,39.35,39.24,39.25,381524.0,33.3124,33.3294,33.2362,33.2447,381524.0
2018-10-31 10:50:00,39.25,39.27,39.2,39.24,133392.0,33.2447,33.2616,33.2023,33.2362,133392.0
2018-10-31 10:55:00,39.24,39.27,39.21,39.22,181230.0,33.2362,33.2616,33.2108,33.2193,181230.0
2018-10-31 11:00:00,39.22,39.29,39.21,39.22,318893.0,33.2193,33.2786,33.2108,33.2193,318893.0
2018-10-31 11:05:00,39.21,39.25,39.21,39.22,271916.0,33.2108,33.2447,33.2108,33.2193,271916.0
2018-10-31 11:10:00,39.23,39.25,39.16,39.19,182759.0,33.2277,33.2447,33.1685,33.1939,182759.0
2018-10-31 11:15:00,39.18,39.2,39.16,39.19,93967.0,33.1854,33.2023,33.1685,33.1939,93967.0
2018-10-31 11:20:00,39.19,39.27,39.19,39.27,120346.0,33.1939,33.2616,33.1939,33.2616,120346.0
2018-10-31 11:25:00,39.26,39.33,39.24,39.3,792221.0,33.2532,33.3124,33.2362,33.287,792221.0
2018-10-31 11:30:00,39.31,39.33,39.25,39.26,198029.0,33.2955,33.3124,33.2447,33.2532,198029.0
2018-10-31 11:35:00,39.26,39.32,39.23,39.31,250031.0,33.2532,33.304,33.2277,33.2955,250031.0
2018-10-31 11:40:00,39.32,39.34,39.24,39.25,325769.0,33.304,33.3209,33.2362,33.2447,325769.0
2018-10-31 11:45:00,39.24,39.29,39.23,39.26,162827.0,33.2362,33.2786,33.2277,33.2532,162827.0
2018-10-31 11:50:00,39.27,39.32,39.26,39.3,215200.0,33.2616,33.304,33.2532,33.287,215200.0
2018-10-31 11:55:00,39.3,39.34,39.27,39.33,258606.0,33.287,33.3209,33.2616,33.3124,258606.0
2018-10-31 12:00:00,39.33,39.34,39.21,39.22,196684.0,33.3124,33.3209,33.2108,33.2193,196684.0
2018-10-31 12:05:00,39.22,39.23,39.17,39.21,280887.0,33.2193,33.2277,33.1769,33.2108,280887.0
2018-10-31 12:10:00,39.21,39.25,39.19,39.24,381704.0,33.2108,33.2447,33.1939,33.2362,381704.0
2018-10-31 12:15:00,39.24,39.26,39.19,39.25,324603.0,33.2362,33.2532,33.1939,33.2447,324603.0
2018-10-31 12:20:00,39.24,39.29,39.22,39.29,143216.0,33.2362,33.2786,33.2193,33.2786,143216.0
2018-10-31 12:25:00,39.28,39.31,39.26,39.27,150890.0,33.2701,33.2955,33.2532,33.2616,150890.0
2018-10-31 12:30:00,39.27,39.29,39.24,39.27,126456.0,33.2616,33.2786,33.2362,33.2616,126456.0
2018-10-31 12:35:00,39.28,39.32,39.28,39.3,135552.0,33.2701,33.304,33.2701,33.287,135552.0
2018-10-31 12:40:00,39.31,39.35,39.29,39.34,302774.0,33.2955,33.3294,33.2786,33.3209,302774.0
2018-10-31 12:45:00,39.34,39.35,39.3,39.32,156096.0,33.3209,33.3294,33.287,33.304,156096.0
2018-10-31 12:50:00,39.32,39.35,39.3,39.34,172242.0,33.304,33.3294,33.287,33.3209,172242.0
2018-10-31 12:55:00,39.34,39.38,39.33,39.35,247670.0,33.3209,33.3548,33.3124,33.3294,247670.0
2018-10-31 13:00:00,39.35,39.36,39.32,39.33,74782.0,33.3294,33.3379,33.304,33.3124,74782.0
2018-10-31 13:05:00,39.34,39.37,39.34,39.37,78279.0,33.3209,33.3463,33.3209,33.3463,78279.0
2018-10-31 13:10:00,39.37,39.43,39.37,39.4,157906.0,33.3463,33.3971,33.3463,33.3717,157906.0
2018-10-31 13:15:00,39.4,39.43,39.39,39.41,66712.0,33.3717,33.3971,33.3633,33.3802,66712.0
2018-10-31 13:20:00,39.41,39.43,39.38,39.39,58336.0,33.3802,33.3971,33.3548,33.3633,58336.0
2018-10-31 13:25:00,39.39,39.4,39.36,39.38,76167.0,33.3633,33.3717,33.3379,33.3548,76167.0
2018-10-31 13:30:00,39.38,39.39,39.36,39.38,119307.0,33.3548,33.3633,33.3379,33.3548,119307.0
2018-10-31 13:35:00,39.38,39.39,39.34,39.38,125095.0,33.3548,33.3633,33.3209,33.3548,125095.0
2018-10-31 13:40:00,39.38,39.44,39.35,39.44,113090.0,33.3548,33.4056,33.3294,33.4056,113090.0
2018-10-31 13:45:00,39.44,39.46,39.4,39.44,277658.0,33.4056,33.4226,33.3717,33.4056,277658.0
2018-10-31 13:50:00,39.44,39.47,39.42,39.45,241047.0,33.4056,33.431,33.3887,33.4141,241047.0
2018-10-31 13:55:00,39.45,39.48,39.44,39.45,240554.0,33.4141,33.4395,33.4056,33.4141,240554.0
2018-10-31 14:00:00,39.45,39.49,39.42,39.49,152320.0,33.4141,33.448,33.3887,33.448,152320.0
2018-10-31 14:05:00,39.48,39.52,39.45,39.48,119782.0,33.4395,33.4734,33.4141,33.4395,119782.0
2018-10-31 14:10:00,39.48,39.51,39.48,39.5,160327.0,33.4395,33.4649,33.4395,33.4564,160327.0
2018-10-31 14:15:00,39.5,39.53,39.48,39.51,64280.0,33.4564,33.4818,33.4395,33.4649,64280.0
2018-10-31 14:20:00,39.51,39.52,39.48,39.51,67931.0,33.4649,33.4734,33.4395,33.4649,67931.0
2018-10-31 14:25:00,39.51,39.54,39.48,39.53,203923.0,33.4649,33.4903,33.4395,33.4818,203923.0
2018-10-31 14:30:00,39.53,39.54,39.49,39.49,153658.0,33.4818,33.4903,33.448,33.448,153658.0
2018-10-31 14:35:00,39.49,39.52,39.46,39.47,319736.0,33.448,33.4734,33.4226,33.431,319736.0
2018-10-31 14:40:00,39.47,39.53,39.47,39.48,147930.0,33.431,33.4818,33.431,33.4395,147930.0
2018-10-31 14:45:00,39.49,39.51,39.44,39.45,352002.0,33.448,33.4649,33.4056,33.4141,352002.0
2018-10-31 14:50:00,39.44,39.5,39.43,39.49,264061.0,33.4056,33.4564,33.3971,33.448,264061.0
2018-10-31 14:55:00,39.49,39.52,39.48,39.5,95334.0,33.448,33.4734,33.4395,33.4564,95334.0
2018-10-31 15:00:00,39.5,39.55,39.48,39.55,292398.0,33.4564,33.4988,33.4395,33.4988,292398.0
2018-10-31 15:05:00,39.54,39.56,39.5,39.51,409926.0,33.4903,33.5073,33.4564,33.4649,409926.0
2018-10-31 15:10:00,39.5,39.55,39.49,39.55,170182.0,33.4564,33.4988,33.448,33.4988,170182.0
2018-10-31 15:15:00,39.55,39.56,39.48,39.48,408795.0,33.4988,33.5073,33.4395,33.4395,408795.0
2018-10-31 15:20:00,39.48,39.51,39.43,39.48,421112.0,33.4395,33.4649,33.3971,33.4395,421112.0
2018-10-31 15:25:00,39.47,39.49,39.43,39.47,412883.0,33.431,33.448,33.3971,33.431,412883.0
2018-10-31 15:30:00,39.46,39.47,39.41,39.44,449837.0,33.4226,33.431,33.3802,33.4056,449837.0
2018-10-31 15:35:00,39.45,39.45,39.37,39.38,363242.0,33.4141,33.4141,33.3463,33.3548,363242.0
2018-10-31 15:40:00,39.38,39.43,39.33,39.34,829268.0,33.3548,33.3971,33.3124,33.3209,829268.0
2018-10-31 15:45:00,39.33,39.36,39.26,39.3,1411485.0,33.3124,33.3379,33.2532,33.287,1411485.0
2018-10-31 15:50:00,39.3,39.32,39.26,39.29,1034455.0,33.287,33.304,33.2532,33.2786,1034455.0
2018-10-31 15:55:00,39.29,39.34,39.25,39.27,1596649.0,33.2786,33.3209,33.2447,33.2616,1596649.0
2018-11-01 09:30:00,39.98,40.09,39.96,40.08,1030250.0,33.863,33.9562,33.8461,33.9477,1030250.0
2018-11-01 09:35:00,40.08,40.12,40.07,40.11,602086.0,33.9477,33.9816,33.9392,33.9731,602086.0
2018-11-01 09:40:00,40.11,40.11,40.02,40.04,444163.0,33.9731,33.9731,33.8969,33.9138,444163.0
2018-11-01 09:45:00,40.04,40.05,39.86,39.88,1104999.0,33.9138,33.9223,33.7614,33.7783,1104999.0
2018-11-01 09:50:00,39.87,40.0,39.83,40.0,689813.0,33.7698,33.8799,33.7359,33.8799,689813.0
2018-11-01 09:55:00,40.0,40.01,39.93,39.94,356938.0,33.8799,33.8884,33.8206,33.8291,356938.0
2018-11-01 10:00:00,39.93,39.96,39.87,39.93,1162963.0,33.8206,33.8461,33.7698,33.8206,1162963.0
2018-11-01 10:05:00,39.94,40.08,39.89,40.04,2462583.0,33.8291,33.9477,33.7868,33.9138,2462583.0
2018-11-01 10:10:00,40.05,40.29,40.04,40.21,3808901.0,33.9223,34.1256,33.9138,34.0578,3808901.0
2018-11-01 10:15:00,40.2,40.3,40.2,40.23,876217.0,34.0493,34.134,34.0493,34.0747,876217.0
2018-11-01 10:20:00,40.23,40.24,40.13,40.22,511262.0,34.0747,34.0832,33.99,34.0663,511262.0
2018-11-01 10:25:00,40.22,40.29,40.22,40.29,435010.0,34.0663,34.1256,34.0663,34.1256,435010.0
2018-11-01 10:30:00,40.28,40.4,40.27,40.36,982009.0,34.1171,34.2187,34.1086,34.1849,982009.0
2018-11-01 10:35:00,40.36,40.42,40.34,40.39,346764.0,34.1849,34.2357,34.1679,34.2103,346764.0
2018-11-01 10:40:00,40.39,40.44,40.34,40.41,773097.0,34.2103,34.2526,34.1679,34.2272,773097.0
2018-11-01 10:45:00,40.41,40.5,40.4,40.49,925560.0,34.2272,34.3034,34.2187,34.295,925560.0
2018-11-01 10:50:00,40.49,40.61,40.49,40.55,1153333.0,34.295,34.3966,34.295,34.3458,1153333.0
2018-11-01 10:55:00,40.56,40.56,40.5,40.55,1079666.0,34.3543,34.3543,34.3034,34.3458,1079666.0
2018-11-01 11:00:00,40.56,40.57,40.46,40.52,485288.0,34.3543,34.3627,34.2696,34.3204,485288.0
2018-11-01 11:05:00,40.52,40.62,40.52,40.58,1012013.0,34.3204,34.4051,34.3204,34.3712,1012013.0
2018-11-01 11:10:00,40.58,40.64,40.56,40.64,742747.0,34.3712,34.422,34.3543,34.422,742747.0
2018-11-01 11:15:00,40.64,40.68,40.6,40.66,971241.0,34.422,34.4559,34.3881,34.439,971241.0
2018-11-01 11:20:00,40.67,40.78,40.66,40.75,1283575.0,34.4474,34.5406,34.439,34.5152,1283575.0
2018-11-01 11:25:00,40.76,40.77,40.71,40.74,465693.0,34.5237,34.5321,34.4813,34.5067,465693.0
2018-11-01 11:30:00,40.74,40.78,40.71,40.73,934105.0,34.5067,34.5406,34.4813,34.4982,934105.0
2018-11-01 11:35:00,40.74,40.79,40.71,40.78,435573.0,34.5067,34.5491,34.4813,34.5406,435573.0
2018-11-01 11:40:00,40.78,40.79,40.75,40.78,426351.0,34.5406,34.5491,34.5152,34.5406,426351.0
2018-11-01 11:45:00,40.78,40.79,40.69,40.75,352420.0,34.5406,34.5491,34.4644,34.5152,352420.0
2018-11-01 11:50:00,40.76,40.79,40.7,40.79,435955.0,34.5237,34.5491,34.4728,34.5491,435955.0
2018-11-01 11:55:00,40.78,40.83,40.71,40.73,819928.0,34.5406,34.5829,34.4813,34.4982,819928.0
2018-11-01 12:00:00,40.73,40.75,40.7,40.73,969931.0,34.4982,34.5152,34.4728,34.4982,969931.0
2018-11-01 12:05:00,40.73,40.85,40.73,40.83,852089.0,34.4982,34.5999,34.4982,34.5829,852089.0
2018-11-01 12:10:00,40.83,40.85,40.8,40.84,426624.0,34.5829,34.5999,34.5575,34.5914,426624.0
2018-11-01 12:15:00,40.84,40.85,40.75,40.77,593949.0,34.5914,34.5999,34.5152,34.5321,593949.0
2018-11-01 12:20:00,40.77,40.77,40.67,40.68,2011189.0,34.5321,34.5321,34.4474,34.4559,2011189.0
2018-11-01 12:25:00,40.68,40.71,40.65,40.69,712329.0,34.4559,34.4813,34.4305,34.4644,712329.0
2018-11-01 12:30:00,40.69,40.72,40.68,40.72,693433.0,34.4644,34.4898,34.4559,34.4898,693433.0
2018-11-01 12:35:00,40.72,40.73,40.68,40.72,625063.0,34.4898,34.4982,34.4559,34.4898,625063.0
2018-11-01 12:40:00,40.72,40.82,40.68,40.8,1333050.0,34.4898,34.5745,34.4559,34.5575,1333050.0
2018-11-01 12:45:00,40.81,40.9,40.77,40.9,2181005.0,34.566,34.6422,34.5321,34.6422,2181005.0
2018-11-01 12:50:00,40.9,40.95,40.88,40.94,842974.0,34.6422,34.6846,34.6253,34.6761,842974.0
2018-11-01 12:55:00,40.93,41.01,40.92,41.0,608047.0,34.6676,34.7354,34.6592,34.7269,608047.0
2018-11-01 13:00:00,41.0,41.01,40.8,40.85,1616327.0,34.7269,34.7354,34.5575,34.5999,1616327.0
2018-11-01 13:05:00,40.86,40.89,40.74,40.77,539628.0,34.6083,34.6338,34.5067,34.5321,539628.0
2018-11-01 13:10:00,40.77,40.88,40.76,40.88,391529.0,34.5321,34.6253,34.5237,34.6253,391529.0
2018-11-01 13:15:00,40.88,40.95,40.85,40.95,493947.0,34.6253,34.6846,34.5999,34.6846,493947.0
2018-11-01 13:20:00,40.95,40.96,40.92,40.94,175230.0,34.6846,34.693,34.6592,34.6761,175230.0
2018-11-01 13:25:00,40.94,41.02,40.93,41.01,285813.0,34.6761,34.7439,34.6676,34.7354,285813.0
2018-11-01 13:30:00,41.02,41.02,40.95,40.97,374440.0,34.7439,34.7439,34.6846,34.7015,374440.0
2018-11-01 13:35:00,40.97,40.99,40.91,40.91,263957.0,34.7015,34.7185,34.6507,34.6507,263957.0
2018-11-01 13:40:00,40.91,40.95,40.9,40.93,328593.0,34.6507,34.6846,34.6422,34.6676,328593.0
2018-11-01 13:45:00,40.93,40.94,40.85,40.88,385709.0,34.6676,34.6761,34.5999,34.6253,385709.0
2018-11-01 13:50:00,40.88,40.93,40.86,40.91,238698.0,34.6253,34.6676,34.6083,34.6507,238698.0
2018-11-01 13:55:00,40.91,40.92,40.86,40.88,162737.0,34.6507,34.6592,34.6083,34.6253,162737.0
2018-11-01 14:00:00,40.89,40.91,40.84,40.89,209147.0,34.6338,34.6507,34.5914,34.6338,209147.0
2018-11-01 14:05:00,40.89,40.9,40.83,40.86,203996.0,34.6338,34.6422,34.5829,34.6083,203996.0
2018-11-01 14:10:00,40.87,40.89,40.85,40.87,157252.0,34.6168,34.6338,34.5999,34.6168,157252.0
2018-11-01 14:15:00,40.87,40.94,40.86,40.91,332768.0,34.6168,34.6761,34.6083,34.6507,332768.0
2018-11-01 14:20:00,40.91,40.95,40.91,40.94,189191.0,34.6507,34.6846,34.6507,34.6761,189191.0
2018-11-01 14:25:00,40.94,40.98,40.93,40.97,256702.0,34.6761,34.71,34.6676,34.7015,256702.0
2018-11-01 14:30:00,40.98,40.99,40.96,40.98,551184.0,34.71,34.7185,34.693,34.71,551184.0
2018-11-01 14:35:00,40.98,40.99,40.95,40.98,251311.0,34.71,34.7185,34.6846,34.71,251311.0
2018-11-01 14:40:00,40.98,40.98,40.94,40.96,162969.0,34.71,34.71,34.6761,34.693,162969.0
2018-11-01 14:45:00,40.96,40.98,40.94,40.98,196239.0,34.693,34.71,34.6761,34.71,196239.0
2018-11-01 14:50:00,40.97,40.98,40.94,40.95,153075.0,34.7015,34.71,34.6761,34.6846,153075.0
2018-11-01 14:55:00,40.95,40.98,40.94,40.97,261867.0,34.6846,34.71,34.6761,34.7015,261867.0
2018-11-01 15:00:00,40.97,40.98,40.93,40.97,541687.0,34.7015,34.71,34.6676,34.7015,541687.0
2018-11-01 15:05:00,40.97,40.98,40.94,40.94,481376.0,34.7015,34.71,34.6761,34.6761,481376.0
2018-11-01 15:10:00,40.95,40.97,40.91,40.97,372159.0,34.6846,34.7015,34.6507,34.7015,372159.0
2018-11-01 15:15:00,40.97,40.98,40.95,40.96,229001.0,34.7015,34.71,34.6846,34.693,229001.0
2018-11-01 15:20:00,40.96,40.96,40.93,40.94,302921.0,34.693,34.693,34.6676,34.6761,302921.0
2018-11-01 15:25:00,40.94,40.98,40.94,40.97,283068.0,34.6761,34.71,34.6761,34.7015,283068.0
2018-11-01 15:30:00,40.97,40.98,40.93,40.97,551784.0,34.7015,34.71,34.6676,34.7015,551784.0
2018-11-01 15:35:00,40.97,40.99,40.94,40.96,634813.0,34.7015,34.7185,34.6761,34.693,634813.0
2018-11-01 15:40:00,40.96,40.99,40.93,40.98,1167259.0,34.693,34.7185,34.6676,34.71,1167259.0
2018-11-01 15:45:00,40.98,40.99,40.94,40.94,795361.0,34.71,34.7185,34.6761,34.6761,795361.0
2018-11-01 15:50:00,40.94,40.96,40.92,40.92,1986708.0,34.6761,34.693,34.6592,34.6592,1986708.0
2018-11-01 15:55:00,40.92,40.95,40.87,40.91,4664306.0,34.6592,34.6846,34.6168,34.6507,4664306.0
2018-11-02 09:30:00,41.65,41.7,41.5,41.5,2010895.0,35.2775,35.3198,35.1504,35.1504,2010895.0
2018-11-02 09:35:00,41.5,41.6,41.43,41.57,1406046.0,35.1504,35.2351,35.0911,35.2097,1406046.0
2018-11-02 09:40:00,41.58,41.77,41.55,41.75,969273.0,35.2182,35.3791,35.1928,35.3622,969273.0
2018-11-02 09:45:00,41.74,41.79,41.71,41.78,844169.0,35.3537,35.3961,35.3283,35.3876,844169.0
2018-11-02 09:50:00,41.78,41.82,41.65,41.67,1083261.0,35.3876,35.4215,35.2775,35.2944,1083261.0
2018-11-02 09:55:00,41.67,41.69,41.56,41.58,894746.0,35.2944,35.3114,35.2012,35.2182,894746.0
2018-11-02 10:00:00,41.58,41.62,41.48,41.48,674147.0,35.2182,35.2521,35.1335,35.1335,674147.0
2018-11-02 10:05:00,41.48,41.52,41.41,41.44,1361114.0,35.1335,35.1674,35.0742,35.0996,1361114.0
2018-11-02 10:10:00,41.43,41.49,41.41,41.48,352218.0,35.0911,35.142,35.0742,35.1335,352218.0
2018-11-02 10:15:00,41.48,41.65,41.41,41.6,1168445.0,35.1335,35.2775,35.0742,35.2351,1168445.0
2018-11-02 10:20:00,41.6,41.62,41.5,41.52,363782.0,35.2351,35.2521,35.1504,35.1674,363782.0
2018-11-02 10:25:00,41.52,41.54,41.41,41.41,468081.0,35.1674,35.1843,35.0742,35.0742,468081.0
2018-11-02 10:30:00,41.41,41.46,41.4,41.4,482435.0,35.0742,35.1165,35.0657,35.0657,482435.0
2018-11-02 10:35:00,41.4,41.42,41.32,41.32,451339.0,35.0657,35.0827,34.998,34.998,451339.0
2018-11-02 10:40:00,41.32,41.32,41.21,41.23,1086458.0,34.998,34.998,34.9048,34.9217,1086458.0
2018-11-02 10:45:00,41.23,41.25,41.18,41.21,467731.0,34.9217,34.9387,34.8794,34.9048,467731.0
2018-11-02 10:50:00,41.2,41.31,41.2,41.25,230775.0,34.8963,34.9895,34.8963,34.9387,230775.0
2018-11-02 10:55:00,41.25,41.32,41.2,41.3,864950.0,34.9387,34.998,34.8963,34.981,864950.0
2018-11-02 11:00:00,41.3,41.32,41.18,41.18,436878.0,34.981,34.998,34.8794,34.8794,436878.0
2018-11-02 11:05:00,41.18,41.28,41.13,41.27,237463.0,34.8794,34.9641,34.837,34.9556,237463.0
2018-11-02 11:10:00,41.27,41.32,41.19,41.21,403254.0,34.9556,34.998,34.8879,34.9048,403254.0
2018-11-02 11:15:00,41.2,41.23,41.14,41.15,185688.0,34.8963,34.9217,34.8455,34.854,185688.0
2018-11-02 11:20:00,41.14,41.15,41.06,41.15,290385.0,34.8455,34.854,34.7777,34.854,290385.0
2018-11-02 11:25:00,41.15,41.16,41.06,41.16,321294.0,34.854,34.8624,34.7777,34.8624,321294.0
2018-11-02 11:30:00,41.15,41.21,41.11,41.16,297907.0,34.854,34.9048,34.8201,34.8624,297907.0
2018-11-02 11:35:00,41.16,41.2,41.1,41.2,144836.0,34.8624,34.8963,34.8116,34.8963,144836.0
2018-11-02 11:40:00,41.2,41.21,41.13,41.15,293885.0,34.8963,34.9048,34.837,34.854,293885.0
2018-11-02 11:45:00,41.15,41.16,41.1,41.14,123427.0,34.854,34.8624,34.8116,34.8455,123427.0
2018-11-02 11:50:00,41.13,41.19,41.13,41.16,474061.0,34.837,34.8879,34.837,34.8624,474061.0
2018-11-02 11:55:00,41.15,41.23,41.13,41.23,225031.0,34.854,34.9217,34.837,34.9217,225031.0
2018-11-02 12:00:00,41.23,41.26,41.15,41.17,185476.0,34.9217,34.9471,34.854,34.8709,185476.0
2018-11-02 12:05:00,41.16,41.21,41.11,41.12,181279.0,34.8624,34.9048,34.8201,34.8286,181279.0
2018-11-02 12:10:00,41.12,41.13,41.04,41.07,800304.0,34.8286,34.837,34.7608,34.7862,800304.0
2018-11-02 12:15:00,41.06,41.12,41.04,41.12,472004.0,34.7777,34.8286,34.7608,34.8286,472004.0
2018-11-02 12:20:00,41.11,41.12,41.02,41.02,134054.0,34.8201,34.8286,34.7439,34.7439,134054.0
2018-11-02 12:25:00,41.02,41.04,40.99,41.03,208402.0,34.7439,34.7608,34.7185,34.7523,208402.0
2018-11-02 12:30:00,41.04,41.06,40.82,40.84,1331338.0,34.7608,34.7777,34.5745,34.5914,1331338.0
2018-11-02 12:35:00,40.84,40.85,40.73,40.74,569978.0,34.5914,34.5999,34.4982,34.5067,569978.0
2018-11-02 12:40:00,40.74,40.8,40.72,40.75,642041.0,34.5067,34.5575,34.4898,34.5152,642041.0
2018-11-02 12:45:00,40.75,40.76,40.71,40.73,538790.0,34.5152,34.5237,34.4813,34.4982,538790.0
2018-11-02 12:50:00,40.74,40.74,40.65,40.68,634728.0,34.5067,34.5067,34.4305,34.4559,634728.0
2018-11-02 12:55:00,40.69,40.71,40.61,40.7,800508.0,34.4644,34.4813,34.3966,34.4728,800508.0
2018-11-02 13:00:00,40.7,40.7,40.59,40.59,203013.0,34.4728,34.4728,34.3797,34.3797,203013.0
2018-11-02 13:05:00,40.58,40.69,40.54,40.69,293096.0,34.3712,34.4644,34.3373,34.4644,293096.0
2018-11-02 13:10:00,40.69,40.74,40.66,40.72,211944.0,34.4644,34.5067,34.439,34.4898,211944.0
2018-11-02 13:15:00,40.73,40.78,40.71,40.78,165641.0,34.4982,34.5406,34.4813,34.5406,165641.0
2018-11-02 13:20:00,40.77,40.8,40.73,40.78,128439.0,34.5321,34.5575,34.4982,34.5406,128439.0
2018-11-02 13:25:00,40.77,40.79,40.73,40.77,203388.0,34.5321,34.5491,34.4982,34.5321,203388.0
2018-11-02 13:30:00,40.77,40.81,40.75,40.77,216191.0,34.5321,34.566,34.5152,34.5321,216191.0
2018-11-02 13:35:00,40.77,40.78,40.72,40.76,50287.0,34.5321,34.5406,34.4898,34.5237,50287.0
2018-11-02 13:40:00,40.76,40.84,40.72,40.84,164100.0,34.5237,34.5914,34.4898,34.5914,164100.0
2018-11-02 13:45:00,40.83,40.94,40.82,40.9,495396.0,34.5829,34.6761,34.5745,34.6422,495396.0
2018-11-02 13:50:00,40.9,40.9,40.8,40.8,152255.0,34.6422,34.6422,34.5575,34.5575,152255.0
2018-11-02 13:55:00,40.81,40.82,40.78,40.81,85969.0,34.566,34.5745,34.5406,34.566,85969.0
2018-11-02 14:00:00,40.81,40.82,40.76,40.76,180070.0,34.566,34.5745,34.5237,34.5237,180070.0
2018-11-02 14:05:00,40.76,40.77,40.72,40.72,274403.0,34.5237,34.5321,34.4898,34.4898,274403.0
2018-11-02 14:10:00,40.72,40.74,40.67,40.67,284168.0,34.4898,34.5067,34.4474,34.4474,284168.0
2018-11-02 14:15:00,40.67,40.71,40.66,40.71,345303.0,34.4474,34.4813,34.439,34.4813,345303.0
2018-11-02 14:20:00,40.71,40.72,40.64,40.66,190660.0,34.4813,34.4898,34.422,34.439,190660.0
2018-11-02 14:25:00,40.66,41.16,40.63,41.12,3034212.0,34.439,34.8624,34.4135,34.8286,3034212.0
2018-11-02 14:30:00,41.13,41.23,40.93,41.1,1733375.0,34.837,34.9217,34.6676,34.8116,1733375.0
2018-11-02 14:35:00,41.11,41.13,40.99,41.06,622411.0,34.8201,34.837,34.7185,34.7777,622411.0
2018-11-02 14:40:00,41.06,41.12,41.03,41.06,812354.0,34.7777,34.8286,34.7523,34.7777,812354.0
2018-11-02 14:45:00,41.07,41.14,41.04,41.1,233997.0,34.7862,34.8455,34.7608,34.8116,233997.0
2018-11-02 14:50:00,41.1,41.17,41.08,41.13,311061.0,34.8116,34.8709,34.7947,34.837,311061.0
2018-11-02 14:55:00,41.13,41.17,41.08,41.1,389756.0,34.837,34.8709,34.7947,34.8116,389756.0
2018-11-02 15:00:00,41.1,41.18,40.99,41.05,520516.0,34.8116,34.8794,34.7185,34.7693,520516.0
2018-11-02 15:05:00,41.05,41.08,41.02,41.07,324987.0,34.7693,34.7947,34.7439,34.7862,324987.0
2018-11-02 15:10:00,41.07,41.2,41.06,41.19,510988.0,34.7862,34.8963,34.7777,34.8879,510988.0
2018-11-02 15:15:00,41.2,41.23,41.16,41.17,1138829.0,34.8963,34.9217,34.8624,34.8709,1138829.0
2018-11-02 15:20:00,41.17,41.26,41.15,41.25,677671.0,34.8709,34.9471,34.854,34.9387,677671.0
2018-11-02 15:25:00,41.25,41.27,41.16,41.16,249670.0,34.9387,34.9556,34.8624,34.8624,249670.0
2018-11-02 15:30:00,41.16,41.17,41.07,41.16,505533.0,34.8624,34.8709,34.7862,34.8624,505533.0
2018-11-02 15:35:00,41.16,41.17,41.08,41.16,290954.0,34.8624,34.8709,34.7947,34.8624,290954.0
2018-11-02 15:40:00,41.16,41.22,41.15,41.2,339884.0,34.8624,34.9133,34.854,34.8963,339884.0
2018-11-02 15:45:00,41.21,41.22,41.1,41.18,465743.0,34.9048,34.9133,34.8116,34.8794,465743.0
2018-11-02 15:50:00,41.17,41.22,41.13,41.15,687445.0,34.8709,34.9133,34.837,34.854,687445.0
2018-11-02 15:55:00,41.15,41.2,41.03,41.05,1809374.0,34.854,34.8963,34.7523,34.7693,1809374.0
2018-11-05 09:30:00,40.95,41.14,40.94,41.12,527760.0,34.6846,34.8455,34.6761,34.8286,527760.0
2018-11-05 09:35:00,41.12,41.18,41.1,41.14,363995.0,34.8286,34.8794,34.8116,34.8455,363995.0
2018-11-05 09:40:00,41.14,41.15,41.03,41.04,545219.0,34.8455,34.854,34.7523,34.7608,545219.0
2018-11-05 09:45:00,41.04,41.07,41.02,41.04,546936.0,34.7608,34.7862,34.7439,34.7608,546936.0
2018-11-05 09:50:00,41.05,41.12,41.05,41.09,403720.0,34.7693,34.8286,34.7693,34.8032,403720.0
2018-11-05 09:55:00,41.09,41.16,41.06,41.09,448727.0,34.8032,34.8624,34.7777,34.8032,448727.0
2018-11-05 10:00:00,41.09,41.1,41.01,41.05,413561.0,34.8032,34.8116,34.7354,34.7693,413561.0
2018-11-05 10:05:00,41.05,41.08,41.0,41.01,501781.0,34.7693,34.7947,34.7269,34.7354,501781.0
2018-11-05 10:10:00,41.01,41.01,40.93,40.96,434156.0,34.7354,34.7354,34.6676,34.693,434156.0
2018-11-05 10:15:00,40.96,40.98,40.94,40.97,259272.0,34.693,34.71,34.6761,34.7015,259272.0
2018-11-05 10:20:00,40.98,40.99,40.91,40.94,402137.0,34.71,34.7185,34.6507,34.6761,402137.0
2018-11-05 10:25:00,40.95,41.04,40.91,41.03,353209.0,34.6846,34.7608,34.6507,34.7523,353209.0
2018-11-05 10:30:00,41.03,41.11,41.03,41.06,270977.0,34.7523,34.8201,34.7523,34.7777,270977.0
2018-11-05 10:35:00,41.07,41.09,41.04,41.05,159969.0,34.7862,34.8032,34.7608,34.7693,159969.0
2018-11-05 10:40:00,41.05,41.09,41.04,41.07,202780.0,34.7693,34.8032,34.7608,34.7862,202780.0
2018-11-05 10:45:00,41.06,41.08,41.02,41.06,315767.0,34.7777,34.7947,34.7439,34.7777,315767.0
2018-11-05 10:50:00,41.06,41.17,41.06,41.14,382122.0,34.7777,34.8709,34.7777,34.8455,382122.0
2018-11-05 10:55:00,41.15,41.18,41.11,41.16,247230.0,34.854,34.8794,34.8201,34.8624,247230.0
2018-11-05 11:00:00,41.16,41.19,41.12,41.18,277293.0,34.8624,34.8879,34.8286,34.8794,277293.0
2018-11-05 11:05:00,41.18,41.22,41.11,41.12,547305.0,34.8794,34.9133,34.8201,34.8286,547305.0
2018-11-05 11:10:00,41.12,41.17,41.04,41.08,905847.0,34.8286,34.8709,34.7608,34.7947,905847.0
2018-11-05 11:15:00,41.08,41.1,41.06,41.06,174144.0,34.7947,34.8116,34.7777,34.7777,174144.0
2018-11-05 11:20:00,41.06,41.08,41.02,41.04,231964.0,34.7777,34.7947,34.7439,34.7608,231964.0
2018-11-05 11:25:00,41.03,41.04,41.01,41.02,160968.0,34.7523,34.7608,34.7354,34.7439,160968.0
2018-11-05 11:30:00,41.02,41.02,40.97,41.0,191501.0,34.7439,34.7439,34.7015,34.7269,191501.0
2018-11-05 11:35:00,41.0,41.0,40.97,40.99,168187.0,34.7269,34.7269,34.7015,34.7185,168187.0
2018-11-05 11:40:00,40.99,41.03,40.94,40.96,106309.0,34.7185,34.7523,34.6761,34.693,106309.0
2018-11-05 11:45:00,40.95,40.95,40.91,40.95,116977.0,34.6846,34.6846,34.6507,34.6846,116977.0
2018-11-05 11:50:00,40.95,41.01,40.95,40.99,57846.0,34.6846,34.7354,34.6846,34.7185,57846.0
2018-11-05 11:55:00,40.99,40.99,40.95,40.99,145064.0,34.7185,34.7185,34.6846,34.7185,145064.0
2018-11-05 12:00:00,40.99,41.0,40.96,40.96,101358.0,34.7185,34.7269,34.693,34.693,101358.0
2018-11-05 12:05:00,40.96,40.97,40.93,40.94,49834.0,34.693,34.7015,34.6676,34.6761,49834.0
2018-11-05 12:10:00,40.93,40.96,40.9,40.96,139816.0,34.6676,34.693,34.6422,34.693,139816.0
2018-11-05 12:15:00,40.95,40.96,40.91,40.92,92864.0,34.6846,34.693,34.6507,34.6592,92864.0
2018-11-05 12:20:00,40.93,40.99,40.92,40.98,116506.0,34.6676,34.7185,34.6592,34.71,116506.0
2018-11-05 12:25:00,40.98,41.0,40.94,40.96,205044.0,34.71,34.7269,34.6761,34.693,205044.0
2018-11-05 12:30:00,40.96,40.99,40.95,40.96,129955.0,34.693,34.7185,34.6846,34.693,129955.0
2018-11-05 12:35:00,40.97,40.98,40.95,40.98,154164.0,34.7015,34.71,34.6846,34.71,154164.0
2018-11-05 12:40:00,40.98,40.98,40.95,40.96,114656.0,34.71,34.71,34.6846,34.693,114656.0
2018-11-05 12:45:00,40.97,40.98,40.94,40.96,62889.0,34.7015,34.71,34.6761,34.693,62889.0
2018-11-05 12:50:00,40.95,40.98,40.95,40.96,61619.0,34.6846,34.71,34.6846,34.693,61619.0
2018-11-05 12:55:00,40.96,41.0,40.95,40.99,58744.0,34.693,34.7269,34.6846,34.7185,58744.0
2018-11-05 13:00:00,41.0,41.01,40.98,41.0,54247.0,34.7269,34.7354,34.71,34.7269,54247.0
2018-11-05 13:05:00,41.0,41.01,40.97,41.01,59135.0,34.7269,34.7354,34.7015,34.7354,59135.0
2018-11-05 13:10:00,41.0,41.03,40.98,41.02,80807.0,34.7269,34.7523,34.71,34.7439,80807.0
2018-11-05 13:15:00,41.02,41.04,41.0,41.03,95019.0,34.7439,34.7608,34.7269,34.7523,95019.0
2018-11-05 13:20:00,41.03,41.04,41.02,41.03,39779.0,34.7523,34.7608,34.7439,34.7523,39779.0
2018-11-05 13:25:00,41.03,41.05,41.02,41.03,34103.0,34.7523,34.7693,34.7439,34.7523,34103.0
2018-11-05 13:30:00,41.02,41.06,41.02,41.04,76021.0,34.7439,34.7777,34.7439,34.7608,76021.0
2018-11-05 13:35:00,41.03,41.08,41.02,41.07,75697.0,34.7523,34.7947,34.7439,34.7862,75697.0
2018-11-05 13:40:00,41.07,41.09,41.06,41.08,195477.0,34.7862,34.8032,34.7777,34.7947,195477.0
2018-11-05 13:45:00,41.07,41.09,41.07,41.08,73564.0,34.7862,34.8032,34.7862,34.7947,73564.0
2018-11-05 13:50:00,41.08,41.13,41.06,41.12,203794.0,34.7947,34.837,34.7777,34.8286,203794.0
2018-11-05 13:55:00,41.12,41.14,41.11,41.11,278874.0,34.8286,34.8455,34.8201,34.8201,278874.0
2018-11-05 14:00:00,41.11,41.12,41.1,41.11,148159.0,34.8201,34.8286,34.8116,34.8201,148159.0
2018-11-05 14:05:00,41.11,41.13,41.1,41.13,43936.0,34.8201,34.837,34.8116,34.837,43936.0
2018-11-05 14:10:00,41.13,41.13,41.11,41.12,28688.0,34.837,34.837,34.8201,34.8286,28688.0
2018-11-05 14:15:00,41.11,41.18,41.1,41.17,156133.0,34.8201,34.8794,34.8116,34.8709,156133.0
2018-11-05 14:20:00,41.16,41.21,41.16,41.2,210417.0,34.8624,34.9048,34.8624,34.8963,210417.0
2018-11-05 14:25:00,41.2,41.21,41.16,41.19,92378.0,34.8963,34.9048,34.8624,34.8879,92378.0
2018-11-05 14:30:00,41.2,41.2,41.18,41.19,150935.0,34.8963,34.8963,34.8794,34.8879,150935.0
2018-11-05 14:35:00,41.19,41.19,41.16,41.17,102083.0,34.8879,34.8879,34.8624,34.8709,102083.0
2018-11-05 14:40:00,41.17,41.22,41.17,41.22,113489.0,34.8709,34.9133,34.8709,34.9133,113489.0
2018-11-05 14:45:00,41.22,41.26,41.21,41.23,224511.0,34.9133,34.9471,34.9048,34.9217,224511.0
2018-11-05 14:50:00,41.23,41.25,41.22,41.23,169111.0,34.9217,34.9387,34.9133,34.9217,169111.0
2018-11-05 14:55:00,41.22,41.23,41.2,41.21,138173.0,34.9133,34.9217,34.8963,34.9048,138173.0
2018-11-05 15:00:00,41.21,41.21,41.18,41.2,211866.0,34.9048,34.9048,34.8794,34.8963,211866.0
2018-11-05 15:05:00,41.19,41.21,41.17,41.18,178512.0,34.8879,34.9048,34.8709,34.8794,178512.0
2018-11-05 15:10:00,41.18,41.23,41.18,41.22,157494.0,34.8794,34.9217,34.8794,34.9133,157494.0
2018-11-05 15:15:00,41.23,41.23,41.17,41.19,197243.0,34.9217,34.9217,34.8709,34.8879,197243.0
2018-11-05 15:20:00,41.19,41.19,41.11,41.12,214710.0,34.8879,34.8879,34.8201,34.8286,214710.0
2018-11-05 15:25:00,41.11,41.16,41.08,41.16,347497.0,34.8201,34.8624,34.7947,34.8624,347497.0
2018-11-05 15:30:00,41.15,41.16,41.12,41.15,124988.0,34.854,34.8624,34.8286,34.854,124988.0
2018-11-05 15:35:00,41.16,41.18,41.14,41.16,194876.0,34.8624,34.8794,34.8455,34.8624,194876.0
2018-11-05 15:40:00,41.16,41.17,41.14,41.17,270263.0,34.8624,34.8709,34.8455,34.8709,270263.0
2018-11-05 15:45:00,41.16,41.18,41.1,41.13,295986.0,34.8624,34.8794,34.8116,34.837,295986.0
2018-11-05 15:50:00,41.13,41.16,41.1,41.15,374973.0,34.837,34.8624,34.8116,34.854,374973.0
2018-11-05 15:55:00,41.15,41.2,41.11,41.13,1252837.0,34.854,34.8963,34.8201,34.837,1252837.0
2018-11-06 09:30:00,41.02,41.09,40.99,41.08,300239.0,34.7439,34.8032,34.7185,34.7947,300239.0
2018-11-06 09:35:00,41.09,41.18,41.08,41.15,460448.0,34.8032,34.8794,34.7947,34.854,460448.0
2018-11-06 09:40:00,41.16,41.2,41.15,41.16,287341.0,34.8624,34.8963,34.854,34.8624,287341.0
2018-11-06 09:45:00,41.16,41.21,41.15,41.19,107684.0,34.8624,34.9048,34.854,34.8879,107684.0
2018-11-06 09:50:00,41.2,41.22,41.16,41.21,115199.0,34.8963,34.9133,34.8624,34.9048,115199.0
2018-11-06 09:55:00,41.21,41.22,41.16,41.17,241245.0,34.9048,34.9133,34.8624,34.8709,241245.0
2018-11-06 10:00:00,41.17,41.19,41.15,41.16,67859.0,34.8709,34.8879,34.854,34.8624,67859.0
2018-11-06 10:05:00,41.16,41.16,41.11,41.13,184544.0,34.8624,34.8624,34.8201,34.837,184544.0
2018-11-06 10:10:00,41.13,41.16,41.12,41.15,280436.0,34.837,34.8624,34.8286,34.854,280436.0
2018-11-06 10:15:00,41.15,41.17,41.11,41.13,306834.0,34.854,34.8709,34.8201,34.837,306834.0
2018-11-06 10:20:00,41.14,41.19,41.13,41.19,277675.0,34.8455,34.8879,34.837,34.8879,277675.0
2018-11-06 10:25:00,41.19,41.19,41.15,41.15,74383.0,34.8879,34.8879,34.854,34.854,74383.0
2018-11-06 10:30:00,41.15,41.16,41.11,41.14,61343.0,34.854,34.8624,34.8201,34.8455,61343.0
2018-11-06 10:35:00,41.13,41.14,41.07,41.07,109146.0,34.837,34.8455,34.7862,34.7862,109146.0
2018-11-06 10:40:00,41.07,41.11,41.04,41.11,77398.0,34.7862,34.8201,34.7608,34.8201,77398.0
2018-11-06 10:45:00,41.11,41.14,41.1,41.13,80014.0,34.8201,34.8455,34.8116,34.837,80014.0
2018-11-06 10:50:00,41.13,41.15,41.09,41.14,120961.0,34.837,34.854,34.8032,34.8455,120961.0
2018-11-06 10:55:00,41.15,41.16,41.11,41.13,108316.0,34.854,34.8624,34.8201,34.837,108316.0
2018-11-06 11:00:00,41.14,41.15,41.07,41.09,86170.0,34.8455,34.854,34.7862,34.8032,86170.0
2018-11-06 11:05:00,41.09,41.13,41.07,41.1,96156.0,34.8032,34.837,34.7862,34.8116,96156.0
2018-11-06 11:10:00,41.1,41.2,41.07,41.2,155390.0,34.8116,34.8963,34.7862,34.8963,155390.0
2018-11-06 11:15:00,41.2,41.22,41.19,41.21,273650.0,34.8963,34.9133,34.8879,34.9048,273650.0
2018-11-06 11:20:00,41.2,41.2,41.12,41.16,321523.0,34.8963,34.8963,34.8286,34.8624,321523.0
2018-11-06 11:25:00,41.16,41.16,41.09,41.1,385721.0,34.8624,34.8624,34.8032,34.8116,385721.0
2018-11-06 11:30:00,41.09,41.1,41.06,41.08,215823.0,34.8032,34.8116,34.7777,34.7947,215823.0
2018-11-06 11:35:00,41.08,41.11,41.06,41.09,151727.0,34.7947,34.8201,34.7777,34.8032,151727.0
2018-11-06 11:40:00,41.1,41.11,41.07,41.11,128723.0,34.8116,34.8201,34.7862,34.8201,128723.0
2018-11-06 11:45:00,41.1,41.11,41.06,41.07,85208.0,34.8116,34.8201,34.7777,34.7862,85208.0
2018-11-06 11:50:00,41.07,41.09,41.06,41.06,62192.0,34.7862,34.8032,34.7777,34.7777,62192.0
2018-11-06 11:55:00,41.06,41.1,41.06,41.09,154450.0,34.7777,34.8116,34.7777,34.8032,154450.0
2018-11-06 12:00:00,41.09,41.11,41.08,41.1,148360.0,34.8032,34.8201,34.7947,34.8116,148360.0
2018-11-06 12:05:00,41.1,41.14,41.1,41.12,83096.0,34.8116,34.8455,34.8116,34.8286,83096.0
2018-11-06 12:10:00,41.13,41.14,41.11,41.12,38541.0,34.837,34.8455,34.8201,34.8286,38541.0
2018-11-06 12:15:00,41.11,41.15,41.1,41.14,452608.0,34.8201,34.854,34.8116,34.8455,452608.0
2018-11-06 12:20:00,41.14,41.15,41.11,41.13,448181.0,34.8455,34.854,34.8201,34.837,448181.0
2018-11-06 12:25:00,41.13,41.14,41.12,41.14,76724.0,34.837,34.8455,34.8286,34.8455,76724.0
2018-11-06 12:30:00,41.13,41.15,41.12,41.13,66516.0,34.837,34.854,34.8286,34.837,66516.0
2018-11-06 12:35:00,41.14,41.15,41.12,41.14,78748.0,34.8455,34.854,34.8286,34.8455,78748.0
2018-11-06 12:40:00,41.14,41.15,41.11,41.11,99725.0,34.8455,34.854,34.8201,34.8201,99725.0
2018-11-06 12:45:00,41.11,41.12,41.09,41.09,60883.0,34.8201,34.8286,34.8032,34.8032,60883.0
2018-11-06 12:50:00,41.09,41.1,41.06,41.06,34393.0,34.8032,34.8116,34.7777,34.7777,34393.0
2018-11-06 12:55:00,41.07,41.08,41.05,41.08,126412.0,34.7862,34.7947,34.7693,34.7947,126412.0
2018-11-06 13:00:00,41.08,41.09,41.07,41.08,51161.0,34.7947,34.8032,34.7862,34.7947,51161.0
2018-11-06 13:05:00,41.08,41.09,41.06,41.07,55245.0,34.7947,34.8032,34.7777,34.7862,55245.0
2018-11-06 13:10:00,41.07,41.07,41.05,41.07,43639.0,34.7862,34.7862,34.7693,34.7862,43639.0
2018-11-06 13:15:00,41.07,41.08,41.07,41.07,13455.0,34.7862,34.7947,34.7862,34.7862,13455.0
2018-11-06 13:20:00,41.07,41.07,41.03,41.05,67783.0,34.7862,34.7862,34.7523,34.7693,67783.0
2018-11-06 13:25:00,41.04,41.05,41.02,41.03,100023.0,34.7608,34.7693,34.7439,34.7523,100023.0
2018-11-06 13:30:00,41.03,41.04,41.02,41.04,45635.0,34.7523,34.7608,34.7439,34.7608,45635.0
2018-11-06 13:35:00,41.04,41.05,41.02,41.03,109652.0,34.7608,34.7693,34.7439,34.7523,109652.0
2018-11-06 13:40:00,41.03,41.05,41.03,41.04,71967.0,34.7523,34.7693,34.7523,34.7608,71967.0
2018-11-06 13:45:00,41.04,41.06,41.03,41.04,124559.0,34.7608,34.7777,34.7523,34.7608,124559.0
2018-11-06 13:50:00,41.04,41.07,41.03,41.06,349595.0,34.7608,34.7862,34.7523,34.7777,349595.0
2018-11-06 13:55:00,41.06,41.07,41.04,41.05,39286.0,34.7777,34.7862,34.7608,34.7693,39286.0
2018-11-06 14:00:00,41.05,41.05,41.01,41.03,111812.0,34.7693,34.7693,34.7354,34.7523,111812.0
2018-11-06 14:05:00,41.04,41.05,41.03,41.05,33670.0,34.7608,34.7693,34.7523,34.7693,33670.0
2018-11-06 14:10:00,41.04,41.06,41.04,41.05,53462.0,34.7608,34.7777,34.7608,34.7693,53462.0
2018-11-06 14:15:00,41.04,41.04,41.0,41.01,127720.0,34.7608,34.7608,34.7269,34.7354,127720.0
2018-11-06 14:20:00,41.02,41.02,40.99,41.0,113640.0,34.7439,34.7439,34.7185,34.7269,113640.0
2018-11-06 14:25:00,40.99,40.99,40.93,40.95,142787.0,34.7185,34.7185,34.6676,34.6846,142787.0
2018-11-06 14:30:00,40.96,40.98,40.92,40.96,180032.0,34.693,34.71,34.6592,34.693,180032.0
2018-11-06 14:35:00,40.96,40.99,40.95,40.96,93347.0,34.693,34.7185,34.6846,34.693,93347.0
2018-11-06 14:40:00,40.96,40.99,40.95,40.96,527887.0,34.693,34.7185,34.6846,34.693,527887.0
2018-11-06 14:45:00,40.96,40.96,40.93,40.94,467679.0,34.693,34.693,34.6676,34.6761,467679.0
2018-11-06 14:50:00,40.94,40.96,40.94,40.94,120154.0,34.6761,34.693,34.6761,34.6761,120154.0
2018-11-06 14:55:00,40.93,40.96,40.92,40.94,282828.0,34.6676,34.693,34.6592,34.6761,282828.0
2018-11-06 15:00:00,40.94,40.97,40.91,40.94,121821.0,34.6761,34.7015,34.6507,34.6761,121821.0
2018-11-06 15:05:00,40.95,40.98,40.94,40.97,42226.0,34.6846,34.71,34.6761,34.7015,42226.0
2018-11-06 15:10:00,40.96,41.0,40.96,40.98,86326.0,34.693,34.7269,34.693,34.71,86326.0
2018-11-06 15:15:00,40.98,41.01,40.98,41.0,33719.0,34.71,34.7354,34.71,34.7269,33719.0
2018-11-06 15:20:00,40.99,41.01,40.96,41.0,149701.0,34.7185,34.7354,34.693,34.7269,149701.0
2018-11-06 15:25:00,40.99,41.0,40.97,40.98,90653.0,34.7185,34.7269,34.7015,34.71,90653.0
2018-11-06 15:30:00,40.99,41.01,40.98,41.0,126789.0,34.7185,34.7354,34.71,34.7269,126789.0
2018-11-06 15:35:00,41.0,41.02,40.98,41.0,247606.0,34.7269,34.7439,34.71,34.7269,247606.0
2018-11-06 15:40:00,41.0,41.0,40.97,40.98,68052.0,34.7269,34.7269,34.7015,34.71,68052.0
2018-11-06 15:45:00,40.98,41.02,40.95,41.01,325650.0,34.71,34.7439,34.6846,34.7354,325650.0
2018-11-06 15:50:00,41.01,41.05,41.0,41.05,453981.0,34.7354,34.7693,34.7269,34.7693,453981.0
2018-11-06 15:55:00,41.05,41.15,41.04,41.12,1913861.0,34.7693,34.854,34.7608,34.8286,1913861.0
2018-11-07 09:30:00,41.64,41.68,41.59,41.61,1454936.0,35.269,35.3029,35.2267,35.2436,1454936.0
2018-11-07 09:35:00,41.61,41.65,41.58,41.61,1223826.0,35.2436,35.2775,35.2182,35.2436,1223826.0
2018-11-07 09:40:00,41.61,41.62,41.48,41.51,430611.0,35.2436,35.2521,35.1335,35.1589,430611.0
2018-11-07 09:45:00,41.51,41.52,41.41,41.49,394044.0,35.1589,35.1674,35.0742,35.142,394044.0
2018-11-07 09:50:00,41.48,41.5,41.4,41.4,278052.0,35.1335,35.1504,35.0657,35.0657,278052.0
2018-11-07 09:55:00,41.41,41.45,41.39,41.41,177111.0,35.0742,35.1081,35.0573,35.0742,177111.0
2018-11-07 10:00:00,41.4,41.45,41.38,41.39,296004.0,35.0657,35.1081,35.0488,35.0573,296004.0
2018-11-07 10:05:00,41.39,41.4,41.36,41.39,315925.0,35.0573,35.0657,35.0318,35.0573,315925.0
2018-11-07 10:10:00,41.39,41.46,41.37,41.46,298091.0,35.0573,35.1165,35.0403,35.1165,298091.0
2018-11-07 10:15:00,41.45,41.46,41.4,41.41,214123.0,35.1081,35.1165,35.0657,35.0742,214123.0
2018-11-07 10:20:00,41.41,41.47,41.38,41.44,306620.0,35.0742,35.125,35.0488,35.0996,306620.0
2018-11-07 10:25:00,41.44,41.51,41.43,41.51,663189.0,35.0996,35.1589,35.0911,35.1589,663189.0
2018-11-07 10:30:00,41.51,41.56,41.51,41.55,773025.0,35.1589,35.2012,35.1589,35.1928,773025.0
2018-11-07 10:35:00,41.55,41.6,41.54,41.6,243447.0,35.1928,35.2351,35.1843,35.2351,243447.0
2018-11-07 10:40:00,41.6,41.62,41.57,41.62,203060.0,35.2351,35.2521,35.2097,35.2521,203060.0
2018-11-07 10:45:00,41.62,41.63,41.6,41.6,500169.0,35.2521,35.2605,35.2351,35.2351,500169.0
2018-11-07 10:50:00,41.6,41.65,41.58,41.6,305246.0,35.2351,35.2775,35.2182,35.2351,305246.0
2018-11-07 10:55:00,41.61,41.63,41.59,41.59,404593.0,35.2436,35.2605,35.2267,35.2267,404593.0
2018-11-07 11:00:00,41.59,41.61,41.55,41.57,401452.0,35.2267,35.2436,35.1928,35.2097,401452.0
2018-11-07 11:05:00,41.58,41.66,41.57,41.66,536770.0,35.2182,35.2859,35.2097,35.2859,536770.0
2018-11-07 11:10:00,41.66,41.66,41.63,41.64,227659.0,35.2859,35.2859,35.2605,35.269,227659.0
2018-11-07 11:15:00,41.65,41.67,41.61,41.64,141168.0,35.2775,35.2944,35.2436,35.269,141168.0
2018-11-07 11:20:00,41.64,41.64,41.57,41.6,2568967.0,35.269,35.269,35.2097,35.2351,2568967.0
2018-11-07 11:25:00,41.59,41.62,41.57,41.57,535857.0,35.2267,35.2521,35.2097,35.2097,535857.0
2018-11-07 11:30:00,41.58,41.6,41.56,41.57,268951.0,35.2182,35.2351,35.2012,35.2097,268951.0
2018-11-07 11:35:00,41.58,41.62,41.56,41.59,95918.0,35.2182,35.2521,35.2012,35.2267,95918.0
2018-11-07 11:40:00,41.59,41.63,41.57,41.58,83552.0,35.2267,35.2605,35.2097,35.2182,83552.0
2018-11-07 11:45:00,41.58,41.62,41.57,41.61,153820.0,35.2182,35.2521,35.2097,35.2436,153820.0
2018-11-07 11:50:00,41.61,41.67,41.59,41.66,300831.0,35.2436,35.2944,35.2267,35.2859,300831.0
2018-11-07 11:55:00,41.66,41.73,41.64,41.72,732103.0,35.2859,35.3452,35.269,35.3368,732103.0
2018-11-07 12:00:00,41.72,41.73,41.7,41.72,266870.0,35.3368,35.3452,35.3198,35.3368,266870.0
2018-11-07 12:05:00,41.72,41.74,41.7,41.72,67251.0,35.3368,35.3537,35.3198,35.3368,67251.0
2018-11-07 12:10:00,41.72,41.73,41.68,41.68,132729.0,35.3368,35.3452,35.3029,35.3029,132729.0
2018-11-07 12:15:00,41.69,41.69,41.66,41.68,210085.0,35.3114,35.3114,35.2859,35.3029,210085.0
2018-11-07 12:20:00,41.68,41.69,41.66,41.69,204010.0,35.3029,35.3114,35.2859,35.3114,204010.0
2018-11-07 12:25:00,41.69,41.7,41.67,41.67,59353.0,35.3114,35.3198,35.2944,35.2944,59353.0
2018-11-07 12:30:00,41.67,41.73,41.67,41.73,133829.0,35.2944,35.3452,35.2944,35.3452,133829.0
2018-11-07 12:35:00,41.73,41.74,41.7,41.71,140946.0,35.3452,35.3537,35.3198,35.3283,140946.0
2018-11-07 12:40:00,41.71,41.72,41.69,41.7,124274.0,35.3283,35.3368,35.3114,35.3198,124274.0
2018-11-07 12:45:00,41.7,41.74,41.69,41.72,165928.0,35.3198,35.3537,35.3114,35.3368,165928.0
2018-11-07 12:50:00,41.72,41.77,41.71,41.77,231813.0,35.3368,35.3791,35.3283,35.3791,231813.0
2018-11-07 12:55:00,41.77,41.85,41.76,41.82,904450.0,35.3791,35.4469,35.3706,35.4215,904450.0
2018-11-07 13:00:00,41.82,41.87,41.82,41.84,194961.0,35.4215,35.4638,35.4215,35.4384,194961.0
2018-11-07 13:05:00,41.84,41.84,41.81,41.83,64132.0,35.4384,35.4384,35.413,35.4299,64132.0
2018-11-07 13:10:00,41.83,41.86,41.81,41.83,83216.0,35.4299,35.4553,35.413,35.4299,83216.0
2018-11-07 13:15:00,41.83,41.85,41.8,41.83,145255.0,35.4299,35.4469,35.4045,35.4299,145255.0
2018-11-07 13:20:00,41.83,41.84,41.82,41.83,97224.0,35.4299,35.4384,35.4215,35.4299,97224.0
2018-11-07 13:25:00,41.83,41.86,41.82,41.84,85450.0,35.4299,35.4553,35.4215,35.4384,85450.0
2018-11-07 13:30:00,41.84,41.86,41.8,41.81,152533.0,35.4384,35.4553,35.4045,35.413,152533.0
2018-11-07 13:35:00,41.82,41.83,41.8,41.81,57623.0,35.4215,35.4299,35.4045,35.413,57623.0
2018-11-07 13:40:00,41.8,41.83,41.78,41.8,177435.0,35.4045,35.4299,35.3876,35.4045,177435.0
2018-11-07 13:45:00,41.79,41.8,41.77,41.78,100026.0,35.3961,35.4045,35.3791,35.3876,100026.0
2018-11-07 13:50:00,41.77,41.79,41.75,41.76,102117.0,35.3791,35.3961,35.3622,35.3706,102117.0
2018-11-07 13:55:00,41.76,41.8,41.75,41.79,40773.0,35.3706,35.4045,35.3622,35.3961,40773.0
2018-11-07 14:00:00,41.79,41.82,41.79,41.82,88141.0,35.3961,35.4215,35.3961,35.4215,88141.0
2018-11-07 14:05:00,41.82,41.87,41.82,41.86,126390.0,35.4215,35.4638,35.4215,35.4553,126390.0
2018-11-07 14:10:00,41.86,41.9,41.85,41.86,245795.0,35.4553,35.4892,35.4469,35.4553,245795.0
2018-11-07 14:15:00,41.86,41.88,41.84,41.85,169043.0,35.4553,35.4723,35.4384,35.4469,169043.0
2018-11-07 14:20:00,41.85,41.88,41.84,41.86,363328.0,35.4469,35.4723,35.4384,35.4553,363328.0
2018-11-07 14:25:00,41.86,41.89,41.85,41.87,282196.0,35.4553,35.4808,35.4469,35.4638,282196.0
2018-11-07 14:30:00,41.88,41.93,41.87,41.91,577487.0,35.4723,35.5146,35.4638,35.4977,577487.0
2018-11-07 14:35:00,41.9,41.95,41.9,41.92,288647.0,35.4892,35.5316,35.4892,35.5062,288647.0
2018-11-07 14:40:00,41.92,41.94,41.89,41.9,237184.0,35.5062,35.5231,35.4808,35.4892,237184.0
2018-11-07 14:45:00,41.9,41.92,41.87,41.9,305969.0,35.4892,35.5062,35.4638,35.4892,305969.0
2018-11-07 14:50:00,41.89,41.93,41.89,41.92,272975.0,35.4808,35.5146,35.4808,35.5062,272975.0
2018-11-07 14:55:00,41.92,41.95,41.91,41.94,184777.0,35.5062,35.5316,35.4977,35.5231,184777.0
2018-11-07 15:00:00,41.94,41.99,41.93,41.97,352284.0,35.5231,35.5655,35.5146,35.5485,352284.0
2018-11-07 15:05:00,41.97,42.01,41.96,41.97,413016.0,35.5485,35.5824,35.54,35.5485,413016.0
2018-11-07 15:10:00,41.97,42.02,41.94,42.01,572054.0,35.5485,35.5909,35.5231,35.5824,572054.0
2018-11-07 15:15:00,42.02,42.02,41.95,41.97,245876.0,35.5909,35.5909,35.5316,35.5485,245876.0
2018-11-07 15:20:00,41.97,41.97,41.94,41.95,132768.0,35.5485,35.5485,35.5231,35.5316,132768.0
2018-11-07 15:25:00,41.96,41.99,41.95,41.98,200085.0,35.54,35.5655,35.5316,35.557,200085.0
2018-11-07 15:30:00,41.97,41.99,41.95,41.97,457180.0,35.5485,35.5655,35.5316,35.5485,457180.0
2018-11-07 15:35:00,41.98,41.98,41.9,41.91,476561.0,35.557,35.557,35.4892,35.4977,476561.0
2018-11-07 15:40:00,41.91,41.91,41.83,41.86,835345.0,35.4977,35.4977,35.4299,35.4553,835345.0
2018-11-07 15:45:00,41.85,41.88,41.85,41.88,1012068.0,35.4469,35.4723,35.4469,35.4723,1012068.0
2018-11-07 15:50:00,41.88,41.94,41.86,41.93,1834616.0,35.4723,35.5231,35.4553,35.5146,1834616.0
2018-11-07 15:55:00,41.93,42.03,41.92,41.97,2644900.0,35.5146,35.5993,35.5062,35.5485,2644900.0
2018-11-08 09:30:00,41.38,41.43,41.31,41.34,456542.0,35.0488,35.0911,34.9895,35.0149,456542.0
2018-11-08 09:35:00,41.35,41.47,41.31,41.47,472716.0,35.0234,35.125,34.9895,35.125,472716.0
2018-11-08 09:40:00,41.47,41.56,41.45,41.56,346863.0,35.125,35.2012,35.1081,35.2012,346863.0
2018-11-08 09:45:00,41.55,41.58,41.52,41.52,306804.0,35.1928,35.2182,35.1674,35.1674,306804.0
2018-11-08 09:50:00,41.52,41.53,41.48,41.48,192442.0,35.1674,35.1758,35.1335,35.1335,192442.0
2018-11-08 09:55:00,41.48,41.51,41.44,41.47,175355.0,35.1335,35.1589,35.0996,35.125,175355.0
2018-11-08 10:00:00,41.46,41.46,41.41,41.44,256141.0,35.1165,35.1165,35.0742,35.0996,256141.0
2018-11-08 10:05:00,41.43,41.44,41.32,41.33,665599.0,35.0911,35.0996,34.998,35.0064,665599.0
2018-11-08 10:10:00,41.33,41.37,41.29,41.3,231972.0,35.0064,35.0403,34.9726,34.981,231972.0
2018-11-08 10:15:00,41.3,41.33,41.29,41.32,70916.0,34.981,35.0064,34.9726,34.998,70916.0
2018-11-08 10:20:00,41.32,41.35,41.3,41.3,67430.0,34.998,35.0234,34.981,34.981,67430.0
2018-11-08 10:25:00,41.31,41.36,41.29,41.33,426318.0,34.9895,35.0318,34.9726,35.0064,426318.0
2018-11-08 10:30:00,41.33,41.35,41.3,41.34,508100.0,35.0064,35.0234,34.981,35.0149,508100.0
2018-11-08 10:35:00,41.35,41.38,41.31,41.37,182184.0,35.0234,35.0488,34.9895,35.0403,182184.0
2018-11-08 10:40:00,41.37,41.38,41.33,41.34,86309.0,35.0403,35.0488,35.0064,35.0149,86309.0
2018-11-08 10:45:00,41.33,41.36,41.32,41.34,106898.0,35.0064,35.0318,34.998,35.0149,106898.0
2018-11-08 10:50:00,41.35,41.38,41.35,41.37,111405.0,35.0234,35.0488,35.0234,35.0403,111405.0
2018-11-08 10:55:00,41.37,41.41,41.37,41.38,116919.0,35.0403,35.0742,35.0403,35.0488,116919.0
2018-11-08 11:00:00,41.39,41.4,41.36,41.39,100031.0,35.0573,35.0657,35.0318,35.0573,100031.0
2018-11-08 11:05:00,41.39,41.41,41.38,41.4,110235.0,35.0573,35.0742,35.0488,35.0657,110235.0
2018-11-08 11:10:00,41.4,41.41,41.38,41.4,285862.0,35.0657,35.0742,35.0488,35.0657,285862.0
2018-11-08 11:15:00,41.4,41.41,41.37,41.39,86640.0,35.0657,35.0742,35.0403,35.0573,86640.0
2018-11-08 11:20:00,41.39,41.4,41.31,41.32,159059.0,35.0573,35.0657,34.9895,34.998,159059.0
2018-11-08 11:25:00,41.32,41.35,41.31,41.33,385462.0,34.998,35.0234,34.9895,35.0064,385462.0
2018-11-08 11:30:00,41.33,41.38,41.33,41.38,218118.0,35.0064,35.0488,35.0064,35.0488,218118.0
2018-11-08 11:35:00,41.38,41.38,41.35,41.38,305628.0,35.0488,35.0488,35.0234,35.0488,305628.0
2018-11-08 11:40:00,41.38,41.41,41.36,41.36,164216.0,35.0488,35.0742,35.0318,35.0318,164216.0
2018-11-08 11:45:00,41.36,41.37,41.34,41.35,127412.0,35.0318,35.0403,35.0149,35.0234,127412.0
2018-11-08 11:50:00,41.35,41.36,41.29,41.3,160216.0,35.0234,35.0318,34.9726,34.981,160216.0
2018-11-08 11:55:00,41.3,41.3,41.26,41.28,145948.0,34.981,34.981,34.9471,34.9641,145948.0
2018-11-08 12:00:00,41.28,41.28,41.25,41.27,103894.0,34.9641,34.9641,34.9387,34.9556,103894.0
2018-11-08 12:05:00,41.27,41.29,41.25,41.27,142749.0,34.9556,34.9726,34.9387,34.9556,142749.0
2018-11-08 12:10:00,41.27,41.29,41.26,41.26,264644.0,34.9556,34.9726,34.9471,34.9471,264644.0
2018-11-08 12:15:00,41.26,41.28,41.23,41.28,215905.0,34.9471,34.9641,34.9217,34.9641,215905.0
2018-11-08 12:20:00,41.27,41.29,41.24,41.25,119988.0,34.9556,34.9726,34.9302,34.9387,119988.0
2018-11-08 12:25:00,41.25,41.26,41.19,41.2,148239.0,34.9387,34.9471,34.8879,34.8963,148239.0
2018-11-08 12:30:00,41.2,41.2,41.17,41.18,249665.0,34.8963,34.8963,34.8709,34.8794,249665.0
2018-11-08 12:35:00,41.18,41.18,41.16,41.16,94940.0,34.8794,34.8794,34.8624,34.8624,94940.0
2018-11-08 12:40:00,41.17,41.18,41.14,41.15,213655.0,34.8709,34.8794,34.8455,34.854,213655.0
2018-11-08 12:45:00,41.15,41.16,41.12,41.12,151093.0,34.854,34.8624,34.8286,34.8286,151093.0
2018-11-08 12:50:00,41.12,41.15,41.1,41.15,197628.0,34.8286,34.854,34.8116,34.854,197628.0
2018-11-08 12:55:00,41.15,41.19,41.14,41.16,188480.0,34.854,34.8879,34.8455,34.8624,188480.0
2018-11-08 13:00:00,41.16,41.18,41.15,41.18,169045.0,34.8624,34.8794,34.854,34.8794,169045.0
2018-11-08 13:05:00,41.18,41.19,41.15,41.16,189634.0,34.8794,34.8879,34.854,34.8624,189634.0
2018-11-08 13:10:00,41.16,41.17,41.14,41.17,162005.0,34.8624,34.8709,34.8455,34.8709,162005.0
2018-11-08 13:15:00,41.17,41.18,41.15,41.16,242598.0,34.8709,34.8794,34.854,34.8624,242598.0
2018-11-08 13:20:00,41.17,41.19,41.15,41.17,171936.0,34.8709,34.8879,34.854,34.8709,171936.0
2018-11-08 13:25:00,41.16,41.18,41.12,41.13,484089.0,34.8624,34.8794,34.8286,34.837,484089.0
2018-11-08 13:30:00,41.12,41.14,41.1,41.12,325223.0,34.8286,34.8455,34.8116,34.8286,325223.0
2018-11-08 13:35:00,41.12,41.15,41.1,41.11,167515.0,34.8286,34.854,34.8116,34.8201,167515.0
2018-11-08 13:40:00,41.11,41.12,41.08,41.09,108448.0,34.8201,34.8286,34.7947,34.8032,108448.0
2018-11-08 13:45:00,41.1,41.12,41.08,41.09,142968.0,34.8116,34.8286,34.7947,34.8032,142968.0
2018-11-08 13:50:00,41.09,41.1,41.06,41.08,516278.0,34.8032,34.8116,34.7777,34.7947,516278.0
2018-11-08 13:55:00,41.08,41.16,41.06,41.15,171064.0,34.7947,34.8624,34.7777,34.854,171064.0
2018-11-08 14:00:00,41.16,41.25,41.02,41.07,547901.0,34.8624,34.9387,34.7439,34.7862,547901.0
2018-11-08 14:05:00,41.07,41.2,41.06,41.15,201803.0,34.7862,34.8963,34.7777,34.854,201803.0
2018-11-08 14:10:00,41.15,41.16,41.09,41.11,193377.0,34.854,34.8624,34.8032,34.8201,193377.0
2018-11-08 14:15:00,41.11,41.15,41.06,41.08,292602.0,34.8201,34.854,34.7777,34.7947,292602.0
2018-11-08 14:20:00,41.08,41.12,41.07,41.09,226527.0,34.7947,34.8286,34.7862,34.8032,226527.0
2018-11-08 14:25:00,41.08,41.09,40.96,40.97,406026.0,34.7947,34.8032,34.693,34.7015,406026.0
2018-11-08 14:30:00,40.97,40.98,40.87,40.89,2194755.0,34.7015,34.71,34.6168,34.6338,2194755.0
2018-11-08 14:35:00,40.89,40.9,40.86,40.86,543733.0,34.6338,34.6422,34.6083,34.6083,543733.0
2018-11-08 14:40:00,40.86,40.87,40.76,40.76,830809.0,34.6083,34.6168,34.5237,34.5237,830809.0
2018-11-08 14:45:00,40.76,40.83,40.75,40.83,412277.0,34.5237,34.5829,34.5152,34.5829,412277.0
2018-11-08 14:50:00,40.83,40.88,40.8,40.84,359673.0,34.5829,34.6253,34.5575,34.5914,359673.0
2018-11-08 14:55:00,40.84,40.87,40.81,40.82,211204.0,34.5914,34.6168,34.566,34.5745,211204.0
2018-11-08 15:00:00,40.83,40.86,40.78,40.84,217261.0,34.5829,34.6083,34.5406,34.5914,217261.0
2018-11-08 15:05:00,40.84,40.92,40.84,40.91,300119.0,34.5914,34.6592,34.5914,34.6507,300119.0
2018-11-08 15:10:00,40.91,40.93,40.87,40.92,201871.0,34.6507,34.6676,34.6168,34.6592,201871.0
2018-11-08 15:15:00,40.92,40.97,40.92,40.96,460590.0,34.6592,34.7015,34.6592,34.693,460590.0
2018-11-08 15:20:00,40.96,40.99,40.95,40.97,387057.0,34.693,34.7185,34.6846,34.7015,387057.0
2018-11-08 15:25:00,40.97,40.97,40.9,40.91,616388.0,34.7015,34.7015,34.6422,34.6507,616388.0
2018-11-08 15:30:00,40.91,40.94,40.88,40.9,391372.0,34.6507,34.6761,34.6253,34.6422,391372.0
2018-11-08 15:35:00,40.9,40.9,40.87,40.89,348895.0,34.6422,34.6422,34.6168,34.6338,348895.0
2018-11-08 15:40:00,40.88,40.92,40.88,40.91,564754.0,34.6253,34.6592,34.6253,34.6507,564754.0
2018-11-08 15:45:00,40.91,41.05,40.91,41.02,2215359.0,34.6507,34.7693,34.6507,34.7439,2215359.0
2018-11-08 15:50:00,41.02,41.04,40.97,40.98,1376783.0,34.7439,34.7608,34.7015,34.71,1376783.0
2018-11-08 15:55:00,40.98,41.02,40.93,41.01,3659957.0,34.71,34.7439,34.6676,34.7354,3659957.0
2018-11-09 09:30:00,40.01,40.08,39.95,40.02,889480.0,33.8884,33.9477,33.8376,33.8969,889480.0
2018-11-09 09:35:00,40.01,40.05,39.93,39.94,795538.0,33.8884,33.9223,33.8206,33.8291,795538.0
2018-11-09 09:40:00,39.94,39.96,39.86,39.89,936748.0,33.8291,33.8461,33.7614,33.7868,936748.0
2018-11-09 09:45:00,39.89,39.97,39.88,39.95,582162.0,33.7868,33.8545,33.7783,33.8376,582162.0
2018-11-09 09:50:00,39.95,40.02,39.94,39.98,990636.0,33.8376,33.8969,33.8291,33.863,990636.0
2018-11-09 09:55:00,39.98,40.02,39.94,39.98,743648.0,33.863,33.8969,33.8291,33.863,743648.0
2018-11-09 10:00:00,39.98,40.06,39.98,40.0,482625.0,33.863,33.9308,33.863,33.8799,482625.0
2018-11-09 10:05:00,40.0,40.03,39.92,39.93,360312.0,33.8799,33.9053,33.8122,33.8206,360312.0
2018-11-09 10:10:00,39.93,39.94,39.86,39.88,434056.0,33.8206,33.8291,33.7614,33.7783,434056.0
2018-11-09 10:15:00,39.87,39.9,39.84,39.89,320355.0,33.7698,33.7952,33.7444,33.7868,320355.0
2018-11-09 10:20:00,39.89,39.9,39.86,39.89,244267.0,33.7868,33.7952,33.7614,33.7868,244267.0
2018-11-09 10:25:00,39.89,39.95,39.89,39.95,216929.0,33.7868,33.8376,33.7868,33.8376,216929.0
2018-11-09 10:30:00,39.95,39.97,39.93,39.97,341192.0,33.8376,33.8545,33.8206,33.8545,341192.0
2018-11-09 10:35:00,39.96,40.02,39.96,40.01,436750.0,33.8461,33.8969,33.8461,33.8884,436750.0
2018-11-09 10:40:00,40.0,40.02,40.0,40.0,298903.0,33.8799,33.8969,33.8799,33.8799,298903.0
2018-11-09 10:45:00,40.01,40.03,39.99,40.0,687529.0,33.8884,33.9053,33.8715,33.8799,687529.0
2018-11-09 10:50:00,40.0,40.0,39.96,39.98,461710.0,33.8799,33.8799,33.8461,33.863,461710.0
2018-11-09 10:55:00,39.98,39.98,39.93,39.96,347179.0,33.863,33.863,33.8206,33.8461,347179.0
2018-11-09 11:00:00,39.97,40.01,39.92,39.93,463030.0,33.8545,33.8884,33.8122,33.8206,463030.0
2018-11-09 11:05:00,39.93,39.94,39.86,39.87,456161.0,33.8206,33.8291,33.7614,33.7698,456161.0
2018-11-09 11:10:00,39.87,39.91,39.85,39.88,246800.0,33.7698,33.8037,33.7529,33.7783,246800.0
2018-11-09 11:15:00,39.88,39.94,39.87,39.91,759215.0,33.7783,33.8291,33.7698,33.8037,759215.0
2018-11-09 11:20:00,39.91,40.01,39.91,40.01,577985.0,33.8037,33.8884,33.8037,33.8884,577985.0
2018-11-09 11:25:00,40.0,40.02,39.96,39.97,171684.0,33.8799,33.8969,33.8461,33.8545,171684.0
2018-11-09 11:30:00,39.97,40.03,39.96,39.98,276097.0,33.8545,33.9053,33.8461,33.863,276097.0
2018-11-09 11:35:00,39.98,40.0,39.93,39.99,491609.0,33.863,33.8799,33.8206,33.8715,491609.0
2018-11-09 11:40:00,40.0,40.0,39.92,39.93,465941.0,33.8799,33.8799,33.8122,33.8206,465941.0
2018-11-09 11:45:00,39.93,39.94,39.89,39.91,411040.0,33.8206,33.8291,33.7868,33.8037,411040.0
2018-11-09 11:50:00,39.91,39.92,39.89,39.91,236958.0,33.8037,33.8122,33.7868,33.8037,236958.0
2018-11-09 11:55:00,39.91,39.92,39.85,39.85,551249.0,33.8037,33.8122,33.7529,33.7529,551249.0
2018-11-09 12:00:00,39.86,39.88,39.84,39.84,255396.0,33.7614,33.7783,33.7444,33.7444,255396.0
2018-11-09 12:05:00,39.84,39.86,39.81,39.83,492890.0,33.7444,33.7614,33.719,33.7359,492890.0
2018-11-09 12:10:00,39.83,39.86,39.79,39.8,226940.0,33.7359,33.7614,33.7021,33.7105,226940.0
2018-11-09 12:15:00,39.79,39.81,39.76,39.77,301313.0,33.7021,33.719,33.6767,33.6851,301313.0
2018-11-09 12:20:00,39.77,39.8,39.74,39.78,630745.0,33.6851,33.7105,33.6597,33.6936,630745.0
2018-11-09 12:25:00,39.77,39.79,39.74,39.75,240423.0,33.6851,33.7021,33.6597,33.6682,240423.0
2018-11-09 12:30:00,39.75,39.79,39.73,39.77,251087.0,33.6682,33.7021,33.6512,33.6851,251087.0
2018-11-09 12:35:00,39.77,39.8,39.76,39.77,352540.0,33.6851,33.7105,33.6767,33.6851,352540.0
2018-11-09 12:40:00,39.77,39.82,39.76,39.82,431314.0,33.6851,33.7275,33.6767,33.7275,431314.0
2018-11-09 12:45:00,39.81,39.85,39.8,39.84,234739.0,33.719,33.7529,33.7105,33.7444,234739.0
2018-11-09 12:50:00,39.84,39.84,39.79,39.8,195396.0,33.7444,33.7444,33.7021,33.7105,195396.0
2018-11-09 12:55:00,39.8,39.8,39.76,39.77,87272.0,33.7105,33.7105,33.6767,33.6851,87272.0
2018-11-09 13:00:00,39.77,39.77,39.73,39.76,196185.0,33.6851,33.6851,33.6512,33.6767,196185.0
2018-11-09 13:05:00,39.75,39.79,39.75,39.77,111610.0,33.6682,33.7021,33.6682,33.6851,111610.0
2018-11-09 13:10:00,39.77,39.78,39.73,39.73,192219.0,33.6851,33.6936,33.6512,33.6512,192219.0
2018-11-09 13:15:00,39.73,39.74,39.69,39.72,630136.0,33.6512,33.6597,33.6174,33.6428,630136.0
2018-11-09 13:20:00,39.73,39.73,39.67,39.67,350982.0,33.6512,33.6512,33.6004,33.6004,350982.0
2018-11-09 13:25:00,39.67,39.68,39.63,39.65,314463.0,33.6004,33.6089,33.5665,33.5835,314463.0
2018-11-09 13:30:00,39.65,39.66,39.61,39.63,361790.0,33.5835,33.592,33.5496,33.5665,361790.0
2018-11-09 13:35:00,39.63,39.65,39.62,39.62,154997.0,33.5665,33.5835,33.5581,33.5581,154997.0
2018-11-09 13:40:00,39.63,39.67,39.61,39.64,195228.0,33.5665,33.6004,33.5496,33.575,195228.0
2018-11-09 13:45:00,39.63,39.65,39.61,39.65,298266.0,33.5665,33.5835,33.5496,33.5835,298266.0
2018-11-09 13:50:00,39.65,39.69,39.64,39.68,265703.0,33.5835,33.6174,33.575,33.6089,265703.0
2018-11-09 13:55:00,39.68,39.71,39.65,39.65,140347.0,33.6089,33.6343,33.5835,33.5835,140347.0
2018-11-09 14:00:00,39.65,39.72,39.64,39.71,460928.0,33.5835,33.6428,33.575,33.6343,460928.0
2018-11-09 14:05:00,39.71,39.72,39.66,39.67,161443.0,33.6343,33.6428,33.592,33.6004,161443.0
2018-11-09 14:10:00,39.67,39.67,39.59,39.63,263165.0,33.6004,33.6004,33.5327,33.5665,263165.0
2018-11-09 14:15:00,39.62,39.64,39.58,39.59,217186.0,33.5581,33.575,33.5242,33.5327,217186.0
2018-11-09 14:20:00,39.59,39.64,39.58,39.63,318870.0,33.5327,33.575,33.5242,33.5665,318870.0
2018-11-09 14:25:00,39.63,39.67,39.62,39.64,309360.0,33.5665,33.6004,33.5581,33.575,309360.0
2018-11-09 14:30:00,39.64,39.72,39.62,39.71,266285.0,33.575,33.6428,33.5581,33.6343,266285.0
2018-11-09 14:35:00,39.71,39.81,39.69,39.8,625042.0,33.6343,33.719,33.6174,33.7105,625042.0
2018-11-09 14:40:00,39.8,39.84,39.77,39.78,255028.0,33.7105,33.7444,33.6851,33.6936,255028.0
2018-11-09 14:45:00,39.77,39.8,39.71,39.76,286626.0,33.6851,33.7105,33.6343,33.6767,286626.0
2018-11-09 14:50:00,39.76,39.82,39.76,39.81,376222.0,33.6767,33.7275,33.6767,33.719,376222.0
2018-11-09 14:55:00,39.81,39.87,39.81,39.82,433533.0,33.719,33.7698,33.719,33.7275,433533.0
2018-11-09 15:00:00,39.82,39.85,39.8,39.83,161448.0,33.7275,33.7529,33.7105,33.7359,161448.0
2018-11-09 15:05:00,39.82,39.84,39.78,39.83,200860.0,33.7275,33.7444,33.6936,33.7359,200860.0
2018-11-09 15:10:00,39.84,39.9,39.82,39.9,556657.0,33.7444,33.7952,33.7275,33.7952,556657.0
2018-11-09 15:15:00,39.9,39.93,39.85,39.88,207787.0,33.7952,33.8206,33.7529,33.7783,207787.0
2018-11-09 15:20:00,39.89,39.94,39.84,39.93,214889.0,33.7868,33.8291,33.7444,33.8206,214889.0
2018-11-09 15:25:00,39.93,39.93,39.89,39.91,295208.0,33.8206,33.8206,33.7868,33.8037,295208.0
2018-11-09 15:30:00,39.91,39.96,39.9,39.94,540527.0,33.8037,33.8461,33.7952,33.8291,540527.0
2018-11-09 15:35:00,39.93,39.95,39.91,39.92,377676.0,33.8206,33.8376,33.8037,33.8122,377676.0
2018-11-09 15:40:00,39.92,39.98,39.92,39.98,698724.0,33.8122,33.863,33.8122,33.863,698724.0
2018-11-09 15:45:00,39.98,40.09,39.96,39.99,2009080.0,33.863,33.9562,33.8461,33.8715,2009080.0
2018-11-09 15:50:00,39.99,40.0,39.95,39.98,904114.0,33.8715,33.8799,33.8376,33.863,904114.0
2018-11-09 15:55:00,39.98,39.99,39.92,39.94,3467746.0,33.863,33.8715,33.8122,33.8291,3467746.0
2018-11-12 09:30:00,39.9,39.96,39.81,39.81,447947.0,33.7952,33.8461,33.719,33.719,447947.0
2018-11-12 09:35:00,39.82,39.87,39.8,39.83,370042.0,33.7275,33.7698,33.7105,33.7359,370042.0
2018-11-12 09:40:00,39.83,39.85,39.8,39.82,388917.0,33.7359,33.7529,33.7105,33.7275,388917.0
2018-11-12 09:45:00,39.81,39.85,39.8,39.84,365388.0,33.719,33.7529,33.7105,33.7444,365388.0
2018-11-12 09:50:00,39.83,39.83,39.77,39.78,235316.0,33.7359,33.7359,33.6851,33.6936,235316.0
2018-11-12 09:55:00,39.78,39.83,39.78,39.79,230344.0,33.6936,33.7359,33.6936,33.7021,230344.0
2018-11-12 10:00:00,39.78,39.78,39.72,39.73,227674.0,33.6936,33.6936,33.6428,33.6512,227674.0
2018-11-12 10:05:00,39.73,39.76,39.71,39.74,236318.0,33.6512,33.6767,33.6343,33.6597,236318.0
2018-11-12 10:10:00,39.73,39.78,39.73,39.75,250951.0,33.6512,33.6936,33.6512,33.6682,250951.0
2018-11-12 10:15:00,39.75,39.77,39.69,39.71,368833.0,33.6682,33.6851,33.6174,33.6343,368833.0
2018-11-12 10:20:00,39.7,39.76,39.66,39.76,183560.0,33.6258,33.6767,33.592,33.6767,183560.0
2018-11-12 10:25:00,39.75,39.8,39.74,39.76,224616.0,33.6682,33.7105,33.6597,33.6767,224616.0
2018-11-12 10:30:00,39.75,39.75,39.69,39.71,251464.0,33.6682,33.6682,33.6174,33.6343,251464.0
2018-11-12 10:35:00,39.71,39.75,39.67,39.68,345831.0,33.6343,33.6682,33.6004,33.6089,345831.0
2018-11-12 10:40:00,39.68,39.68,39.63,39.66,546508.0,33.6089,33.6089,33.5665,33.592,546508.0
2018-11-12 10:45:00,39.66,39.66,39.6,39.62,287467.0,33.592,33.592,33.5411,33.5581,287467.0
2018-11-12 10:50:00,39.61,39.62,39.57,39.59,173138.0,33.5496,33.5581,33.5157,33.5327,173138.0
2018-11-12 10:55:00,39.59,39.6,39.56,39.58,212200.0,33.5327,33.5411,33.5073,33.5242,212200.0
2018-11-12 11:00:00,39.58,39.6,39.54,39.58,156260.0,33.5242,33.5411,33.4903,33.5242,156260.0
2018-11-12 11:05:00,39.57,39.62,39.56,39.59,154920.0,33.5157,33.5581,33.5073,33.5327,154920.0
2018-11-12 11:10:00,39.59,39.59,39.51,39.52,248209.0,33.5327,33.5327,33.4649,33.4734,248209.0
2018-11-12 11:15:00,39.51,39.51,39.47,39.48,216719.0,33.4649,33.4649,33.431,33.4395,216719.0
2018-11-12 11:20:00,39.48,39.53,39.47,39.51,227873.0,33.4395,33.4818,33.431,33.4649,227873.0
2018-11-12 11:25:00,39.5,39.51,39.45,39.45,272078.0,33.4564,33.4649,33.4141,33.4141,272078.0
2018-11-12 11:30:00,39.45,39.5,39.44,39.48,167577.0,33.4141,33.4564,33.4056,33.4395,167577.0
2018-11-12 11:35:00,39.48,39.52,39.48,39.5,490173.0,33.4395,33.4734,33.4395,33.4564,490173.0
2018-11-12 11:40:00,39.51,39.56,39.5,39.5,222027.0,33.4649,33.5073,33.4564,33.4564,222027.0
2018-11-12 11:45:00,39.5,39.56,39.5,39.53,125455.0,33.4564,33.5073,33.4564,33.4818,125455.0
2018-11-12 11:50:00,39.54,39.55,39.46,39.53,221125.0,33.4903,33.4988,33.4226,33.4818,221125.0
2018-11-12 11:55:00,39.53,39.61,39.53,39.59,227381.0,33.4818,33.5496,33.4818,33.5327,227381.0
2018-11-12 12:00:00,39.6,39.64,39.6,39.63,187692.0,33.5411,33.575,33.5411,33.5665,187692.0
2018-11-12 12:05:00,39.63,39.71,39.63,39.69,127025.0,33.5665,33.6343,33.5665,33.6174,127025.0
2018-11-12 12:10:00,39.69,39.69,39.63,39.64,244483.0,33.6174,33.6174,33.5665,33.575,244483.0
2018-11-12 12:15:00,39.64,39.69,39.62,39.66,190244.0,33.575,33.6174,33.5581,33.592,190244.0
2018-11-12 12:20:00,39.66,39.73,39.66,39.71,172969.0,33.592,33.6512,33.592,33.6343,172969.0
2018-11-12 12:25:00,39.71,39.73,39.68,39.7,76664.0,33.6343,33.6512,33.6089,33.6258,76664.0
2018-11-12 12:30:00,39.7,39.7,39.62,39.63,118015.0,33.6258,33.6258,33.5581,33.5665,118015.0
2018-11-12 12:35:00,39.63,39.71,39.62,39.69,153744.0,33.5665,33.6343,33.5581,33.6174,153744.0
2018-11-12 12:40:00,39.69,39.72,39.67,39.7,83388.0,33.6174,33.6428,33.6004,33.6258,83388.0
2018-11-12 12:45:00,39.7,39.7,39.67,39.7,58847.0,33.6258,33.6258,33.6004,33.6258,58847.0
2018-11-12 12:50:00,39.69,39.71,39.66,39.67,40439.0,33.6174,33.6343,33.592,33.6004,40439.0
2018-11-12 12:55:00,39.67,39.71,39.66,39.67,83534.0,33.6004,33.6343,33.592,33.6004,83534.0
2018-11-12 13:00:00,39.66,39.69,39.66,39.67,65608.0,33.592,33.6174,33.592,33.6004,65608.0
2018-11-12 13:05:00,39.68,39.68,39.62,39.64,420333.0,33.6089,33.6089,33.5581,33.575,420333.0
2018-11-12 13:10:00,39.64,39.64,39.56,39.58,233814.0,33.575,33.575,33.5073,33.5242,233814.0
2018-11-12 13:15:00,39.58,39.62,39.57,39.59,56115.0,33.5242,33.5581,33.5157,33.5327,56115.0
2018-11-12 13:20:00,39.6,39.62,39.58,39.6,132461.0,33.5411,33.5581,33.5242,33.5411,132461.0
2018-11-12 13:25:00,39.61,39.67,39.59,39.66,103193.0,33.5496,33.6004,33.5327,33.592,103193.0
2018-11-12 13:30:00,39.65,39.68,39.64,39.66,71282.0,33.5835,33.6089,33.575,33.592,71282.0
2018-11-12 13:35:00,39.66,39.68,39.65,39.65,106168.0,33.592,33.6089,33.5835,33.5835,106168.0
2018-11-12 13:40:00,39.66,39.67,39.61,39.62,71027.0,33.592,33.6004,33.5496,33.5581,71027.0
2018-11-12 13:45:00,39.61,39.65,39.58,39.62,93050.0,33.5496,33.5835,33.5242,33.5581,93050.0
2018-11-12 13:50:00,39.62,39.73,39.61,39.71,167682.0,33.5581,33.6512,33.5496,33.6343,167682.0
2018-11-12 13:55:00,39.7,39.73,39.69,39.7,68931.0,33.6258,33.6512,33.6174,33.6258,68931.0
2018-11-12 14:00:00,39.7,39.76,39.68,39.76,111529.0,33.6258,33.6767,33.6089,33.6767,111529.0
2018-11-12 14:05:00,39.75,39.76,39.71,39.74,75795.0,33.6682,33.6767,33.6343,33.6597,75795.0
2018-11-12 14:10:00,39.74,39.79,39.73,39.75,143259.0,33.6597,33.7021,33.6512,33.6682,143259.0
2018-11-12 14:15:00,39.75,39.82,39.73,39.8,81256.0,33.6682,33.7275,33.6512,33.7105,81256.0
2018-11-12 14:20:00,39.8,39.81,39.76,39.78,200850.0,33.7105,33.719,33.6767,33.6936,200850.0
2018-11-12 14:25:00,39.77,39.78,39.71,39.72,118365.0,33.6851,33.6936,33.6343,33.6428,118365.0
2018-11-12 14:30:00,39.72,39.76,39.72,39.75,133776.0,33.6428,33.6767,33.6428,33.6682,133776.0
2018-11-12 14:35:00,39.75,39.76,39.63,39.66,174192.0,33.6682,33.6767,33.5665,33.592,174192.0
2018-11-12 14:40:00,39.66,39.73,39.66,39.72,216368.0,33.592,33.6512,33.592,33.6428,216368.0
2018-11-12 14:45:00,39.72,39.78,39.71,39.76,185014.0,33.6428,33.6936,33.6343,33.6767,185014.0
2018-11-12 14:50:00,39.76,39.78,39.71,39.72,112591.0,33.6767,33.6936,33.6343,33.6428,112591.0
2018-11-12 14:55:00,39.72,39.72,39.64,39.65,101148.0,33.6428,33.6428,33.575,33.5835,101148.0
2018-11-12 15:00:00,39.64,39.67,39.62,39.64,147467.0,33.575,33.6004,33.5581,33.575,147467.0
2018-11-12 15:05:00,39.63,39.64,39.6,39.63,101604.0,33.5665,33.575,33.5411,33.5665,101604.0
2018-11-12 15:10:00,39.63,39.66,39.58,39.65,203872.0,33.5665,33.592,33.5242,33.5835,203872.0
2018-11-12 15:15:00,39.65,39.67,39.61,39.66,255727.0,33.5835,33.6004,33.5496,33.592,255727.0
2018-11-12 15:20:00,39.66,39.72,39.63,39.66,168252.0,33.592,33.6428,33.5665,33.592,168252.0
2018-11-12 15:25:00,39.66,39.67,39.63,39.65,177100.0,33.592,33.6004,33.5665,33.5835,177100.0
2018-11-12 15:30:00,39.65,39.65,39.58,39.6,230440.0,33.5835,33.5835,33.5242,33.5411,230440.0
2018-11-12 15:35:00,39.6,39.63,39.58,39.59,325763.0,33.5411,33.5665,33.5242,33.5327,325763.0
2018-11-12 15:40:00,39.59,39.64,39.57,39.62,541533.0,33.5327,33.575,33.5157,33.5581,541533.0
2018-11-12 15:45:00,39.62,39.69,39.6,39.62,590619.0,33.5581,33.6174,33.5411,33.5581,590619.0
2018-11-12 15:50:00,39.62,39.63,39.51,39.51,1069290.0,33.5581,33.5665,33.4649,33.4649,1069290.0
2018-11-12 15:55:00,39.52,39.59,39.5,39.55,1418484.0,33.4734,33.5327,33.4564,33.4988,1418484.0
2018-11-13 09:30:00,40.26,40.39,40.22,40.34,876060.0,34.1002,34.2103,34.0663,34.1679,876060.0
2018-11-13 09:35:00,40.34,40.4,40.34,40.39,503437.0,34.1679,34.2187,34.1679,34.2103,503437.0
2018-11-13 09:40:00,40.39,40.4,40.29,40.32,640909.0,34.2103,34.2187,34.1256,34.151,640909.0
2018-11-13 09:45:00,40.31,40.42,40.28,40.33,314590.0,34.1425,34.2357,34.1171,34.1594,314590.0
2018-11-13 09:50:00,40.33,40.37,40.29,40.34,447225.0,34.1594,34.1933,34.1256,34.1679,447225.0
2018-11-13 09:55:00,40.34,40.34,40.24,40.25,298744.0,34.1679,34.1679,34.0832,34.0917,298744.0
2018-11-13 10:00:00,40.25,40.25,40.16,40.2,656664.0,34.0917,34.0917,34.0155,34.0493,656664.0
2018-11-13 10:05:00,40.19,40.28,40.16,40.27,849864.0,34.0409,34.1171,34.0155,34.1086,849864.0
2018-11-13 10:10:00,40.27,40.28,40.22,40.27,232090.0,34.1086,34.1171,34.0663,34.1086,232090.0
2018-11-13 10:15:00,40.26,40.3,40.25,40.26,257697.0,34.1002,34.134,34.0917,34.1002,257697.0
2018-11-13 10:20:00,40.26,40.27,40.13,40.15,215507.0,34.1002,34.1086,33.99,34.007,215507.0
2018-11-13 10:25:00,40.14,40.17,40.08,40.09,468577.0,33.9985,34.0239,33.9477,33.9562,468577.0
2018-11-13 10:30:00,40.09,40.18,40.06,40.18,541827.0,33.9562,34.0324,33.9308,34.0324,541827.0
2018-11-13 10:35:00,40.17,40.26,40.14,40.23,400848.0,34.0239,34.1002,33.9985,34.0747,400848.0
2018-11-13 10:40:00,40.23,40.41,40.16,40.36,2655667.0,34.0747,34.2272,34.0155,34.1849,2655667.0
2018-11-13 10:45:00,40.36,40.48,40.35,40.35,2261537.0,34.1849,34.2865,34.1764,34.1764,2261537.0
2018-11-13 10:50:00,40.35,40.44,40.32,40.44,755876.0,34.1764,34.2526,34.151,34.2526,755876.0
2018-11-13 10:55:00,40.44,40.59,40.44,40.56,848785.0,34.2526,34.3797,34.2526,34.3543,848785.0
2018-11-13 11:00:00,40.56,40.69,40.55,40.68,919035.0,34.3543,34.4644,34.3458,34.4559,919035.0
2018-11-13 11:05:00,40.68,40.69,40.61,40.63,748623.0,34.4559,34.4644,34.3966,34.4135,748623.0
2018-11-13 11:10:00,40.63,40.71,40.63,40.68,1243657.0,34.4135,34.4813,34.4135,34.4559,1243657.0
2018-11-13 11:15:00,40.68,40.8,40.65,40.8,1157804.0,34.4559,34.5575,34.4305,34.5575,1157804.0
2018-11-13 11:20:00,40.8,40.84,40.78,40.78,1085369.0,34.5575,34.5914,34.5406,34.5406,1085369.0
2018-11-13 11:25:00,40.78,40.82,40.75,40.77,269732.0,34.5406,34.5745,34.5152,34.5321,269732.0
2018-11-13 11:30:00,40.76,40.79,40.7,40.77,388569.0,34.5237,34.5491,34.4728,34.5321,388569.0
2018-11-13 11:35:00,40.77,40.8,40.68,40.7,829765.0,34.5321,34.5575,34.4559,34.4728,829765.0
2018-11-13 11:40:00,40.71,40.76,40.68,40.76,220298.0,34.4813,34.5237,34.4559,34.5237,220298.0
2018-11-13 11:45:00,40.76,40.8,40.74,40.8,334764.0,34.5237,34.5575,34.5067,34.5575,334764.0
2018-11-13 11:50:00,40.8,40.82,40.74,40.75,269535.0,34.5575,34.5745,34.5067,34.5152,269535.0
2018-11-13 11:55:00,40.75,40.8,40.75,40.77,205109.0,34.5152,34.5575,34.5152,34.5321,205109.0
2018-11-13 12:00:00,40.77,40.83,40.76,40.78,494738.0,34.5321,34.5829,34.5237,34.5406,494738.0
2018-11-13 12:05:00,40.79,40.8,40.64,40.66,397758.0,34.5491,34.5575,34.422,34.439,397758.0
2018-11-13 12:10:00,40.66,40.74,40.65,40.73,258922.0,34.439,34.5067,34.4305,34.4982,258922.0
2018-11-13 12:15:00,40.73,40.78,40.7,40.75,234189.0,34.4982,34.5406,34.4728,34.5152,234189.0
2018-11-13 12:20:00,40.75,40.8,40.74,40.79,589185.0,34.5152,34.5575,34.5067,34.5491,589185.0
2018-11-13 12:25:00,40.79,40.83,40.76,40.77,280922.0,34.5491,34.5829,34.5237,34.5321,280922.0
2018-11-13 12:30:00,40.77,40.77,40.68,40.7,371743.0,34.5321,34.5321,34.4559,34.4728,371743.0
2018-11-13 12:35:00,40.7,40.7,40.62,40.64,243880.0,34.4728,34.4728,34.4051,34.422,243880.0
2018-11-13 12:40:00,40.64,40.66,40.54,40.59,312861.0,34.422,34.439,34.3373,34.3797,312861.0
2018-11-13 12:45:00,40.59,40.63,40.57,40.62,266250.0,34.3797,34.4135,34.3627,34.4051,266250.0
2018-11-13 12:50:00,40.62,40.64,40.58,40.61,165438.0,34.4051,34.422,34.3712,34.3966,165438.0
2018-11-13 12:55:00,40.61,40.62,40.57,40.61,111661.0,34.3966,34.4051,34.3627,34.3966,111661.0
2018-11-13 13:00:00,40.61,40.71,40.61,40.68,416341.0,34.3966,34.4813,34.3966,34.4559,416341.0
2018-11-13 13:05:00,40.68,40.68,40.61,40.62,156049.0,34.4559,34.4559,34.3966,34.4051,156049.0
2018-11-13 13:10:00,40.61,40.64,40.55,40.56,221812.0,34.3966,34.422,34.3458,34.3543,221812.0
2018-11-13 13:15:00,40.57,40.59,40.54,40.57,225443.0,34.3627,34.3797,34.3373,34.3627,225443.0
2018-11-13 13:20:00,40.58,40.65,40.58,40.64,302395.0,34.3712,34.4305,34.3712,34.422,302395.0
2018-11-13 13:25:00,40.64,40.65,40.55,40.58,139176.0,34.422,34.4305,34.3458,34.3712,139176.0
2018-11-13 13:30:00,40.58,40.69,40.57,40.67,221317.0,34.3712,34.4644,34.3627,34.4474,221317.0
2018-11-13 13:35:00,40.67,40.71,40.65,40.71,121812.0,34.4474,34.4813,34.4305,34.4813,121812.0
2018-11-13 13:40:00,40.71,40.71,40.66,40.67,411357.0,34.4813,34.4813,34.439,34.4474,411357.0
2018-11-13 13:45:00,40.67,40.67,40.58,40.58,272110.0,34.4474,34.4474,34.3712,34.3712,272110.0
2018-11-13 13:50:00,40.59,40.66,40.56,40.65,120209.0,34.3797,34.439,34.3543,34.4305,120209.0
2018-11-13 13:55:00,40.65,40.67,40.6,40.61,151477.0,34.4305,34.4474,34.3881,34.3966,151477.0
2018-11-13 14:00:00,40.61,40.62,40.51,40.53,404376.0,34.3966,34.4051,34.3119,34.3288,404376.0
2018-11-13 14:05:00,40.53,40.56,40.53,40.55,177935.0,34.3288,34.3543,34.3288,34.3458,177935.0
2018-11-13 14:10:00,40.55,40.58,40.5,40.51,169743.0,34.3458,34.3712,34.3034,34.3119,169743.0
2018-11-13 14:15:00,40.5,40.51,40.45,40.49,178870.0,34.3034,34.3119,34.2611,34.295,178870.0
2018-11-13 14:20:00,40.49,40.51,40.42,40.48,426198.0,34.295,34.3119,34.2357,34.2865,426198.0
2018-11-13 14:25:00,40.49,40.5,40.45,40.48,147453.0,34.295,34.3034,34.2611,34.2865,147453.0
2018-11-13 14:30:00,40.49,40.53,40.45,40.52,154722.0,34.295,34.3288,34.2611,34.3204,154722.0
2018-11-13 14:35:00,40.52,40.56,40.51,40.53,132647.0,34.3204,34.3543,34.3119,34.3288,132647.0
2018-11-13 14:40:00,40.52,40.53,40.42,40.43,195944.0,34.3204,34.3288,34.2357,34.2441,195944.0
2018-11-13 14:45:00,40.43,40.45,40.37,40.4,969208.0,34.2441,34.2611,34.1933,34.2187,969208.0
2018-11-13 14:50:00,40.39,40.44,40.38,40.44,200914.0,34.2103,34.2526,34.2018,34.2526,200914.0
2018-11-13 14:55:00,40.44,40.47,40.39,40.41,168170.0,34.2526,34.278,34.2103,34.2272,168170.0
2018-11-13 15:00:00,40.41,40.52,40.39,40.49,257964.0,34.2272,34.3204,34.2103,34.295,257964.0
2018-11-13 15:05:00,40.49,40.49,40.4,40.41,371681.0,34.295,34.295,34.2187,34.2272,371681.0
2018-11-13 15:10:00,40.42,40.42,40.36,40.38,486661.0,34.2357,34.2357,34.1849,34.2018,486661.0
2018-11-13 15:15:00,40.38,40.39,40.3,40.34,659116.0,34.2018,34.2103,34.134,34.1679,659116.0
2018-11-13 15:20:00,40.34,40.35,40.29,40.32,345187.0,34.1679,34.1764,34.1256,34.151,345187.0
2018-11-13 15:25:00,40.32,40.38,40.31,40.32,281675.0,34.151,34.2018,34.1425,34.151,281675.0
2018-11-13 15:30:00,40.31,40.36,40.22,40.23,1109636.0,34.1425,34.1849,34.0663,34.0747,1109636.0
2018-11-13 15:35:00,40.23,40.39,40.21,40.29,2144360.0,34.0747,34.2103,34.0578,34.1256,2144360.0
2018-11-13 15:40:00,40.28,40.32,40.27,40.3,636916.0,34.1171,34.151,34.1086,34.134,636916.0
2018-11-13 15:45:00,40.3,40.35,40.27,40.33,1287899.0,34.134,34.1764,34.1086,34.1594,1287899.0
2018-11-13 15:50:00,40.33,40.39,40.32,40.39,669701.0,34.1594,34.2103,34.151,34.2103,669701.0
2018-11-13 15:55:00,40.39,40.39,40.3,40.37,2995808.0,34.2103,34.2103,34.134,34.1933,2995808.0
2018-11-14 09:30:00,40.75,40.79,40.71,40.79,2183286.0,34.5152,34.5491,34.4813,34.5491,2183286.0
2018-11-14 09:35:00,40.78,40.87,40.7,40.72,826642.0,34.5406,34.6168,34.4728,34.4898,826642.0
2018-11-14 09:40:00,40.72,40.84,40.7,40.84,815432.0,34.4898,34.5914,34.4728,34.5914,815432.0
2018-11-14 09:45:00,40.83,40.86,40.73,40.82,618459.0,34.5829,34.6083,34.4982,34.5745,618459.0
2018-11-14 09:50:00,40.82,40.85,40.71,40.75,609733.0,34.5745,34.5999,34.4813,34.5152,609733.0
2018-11-14 09:55:00,40.75,40.8,40.71,40.78,474029.0,34.5152,34.5575,34.4813,34.5406,474029.0
2018-11-14 10:00:00,40.78,40.8,40.67,40.74,1377764.0,34.5406,34.5575,34.4474,34.5067,1377764.0
2018-11-14 10:05:00,40.74,40.81,40.69,40.7,911677.0,34.5067,34.566,34.4644,34.4728,911677.0
2018-11-14 10:10:00,40.7,40.7,40.58,40.59,503442.0,34.4728,34.4728,34.3712,34.3797,503442.0
2018-11-14 10:15:00,40.58,40.65,40.55,40.62,624115.0,34.3712,34.4305,34.3458,34.4051,624115.0
2018-11-14 10:20:00,40.62,40.62,40.53,40.54,472223.0,34.4051,34.4051,34.3288,34.3373,472223.0
2018-11-14 10:25:00,40.55,40.6,40.5,40.59,350621.0,34.3458,34.3881,34.3034,34.3797,350621.0
2018-11-14 10:30:00,40.59,40.63,40.55,40.59,245071.0,34.3797,34.4135,34.3458,34.3797,245071.0
2018-11-14 10:35:00,40.6,40.65,40.58,40.64,514731.0,34.3881,34.4305,34.3712,34.422,514731.0
2018-11-14 10:40:00,40.64,40.65,40.57,40.64,584298.0,34.422,34.4305,34.3627,34.422,584298.0
2018-11-14 10:45:00,40.63,40.69,40.59,40.59,380199.0,34.4135,34.4644,34.3797,34.3797,380199.0
2018-11-14 10:50:00,40.59,40.63,40.45,40.46,615257.0,34.3797,34.4135,34.2611,34.2696,615257.0
2018-11-14 10:55:00,40.47,40.53,40.47,40.52,348017.0,34.278,34.3288,34.278,34.3204,348017.0
2018-11-14 11:00:00,40.52,40.53,40.44,40.45,340147.0,34.3204,34.3288,34.2526,34.2611,340147.0
2018-11-14 11:05:00,40.45,40.47,40.4,40.43,344131.0,34.2611,34.278,34.2187,34.2441,344131.0
2018-11-14 11:10:00,40.42,40.46,40.4,40.45,1280549.0,34.2357,34.2696,34.2187,34.2611,1280549.0
2018-11-14 11:15:00,40.44,40.53,40.42,40.48,522082.0,34.2526,34.3288,34.2357,34.2865,522082.0
2018-11-14 11:20:00,40.48,40.53,40.46,40.5,406859.0,34.2865,34.3288,34.2696,34.3034,406859.0
2018-11-14 11:25:00,40.5,40.56,40.46,40.52,368129.0,34.3034,34.3543,34.2696,34.3204,368129.0
2018-11-14 11:30:00,40.52,40.56,40.48,40.49,564655.0,34.3204,34.3543,34.2865,34.295,564655.0
2018-11-14 11:35:00,40.49,40.49,40.42,40.42,177394.0,34.295,34.295,34.2357,34.2357,177394.0
2018-11-14 11:40:00,40.42,40.42,40.37,40.4,198354.0,34.2357,34.2357,34.1933,34.2187,198354.0
2018-11-14 11:45:00,40.4,40.41,40.36,40.41,134565.0,34.2187,34.2272,34.1849,34.2272,134565.0
2018-11-14 11:50:00,40.4,40.48,40.37,40.46,195071.0,34.2187,34.2865,34.1933,34.2696,195071.0
2018-11-14 11:55:00,40.46,40.53,40.45,40.52,203331.0,34.2696,34.3288,34.2611,34.3204,203331.0
2018-11-14 12:00:00,40.52,40.55,40.48,40.48,146841.0,34.3204,34.3458,34.2865,34.2865,146841.0
2018-11-14 12:05:00,40.48,40.49,40.43,40.43,274202.0,34.2865,34.295,34.2441,34.2441,274202.0
2018-11-14 12:10:00,40.43,40.46,40.41,40.46,398911.0,34.2441,34.2696,34.2272,34.2696,398911.0
2018-11-14 12:15:00,40.45,40.54,40.45,40.53,179514.0,34.2611,34.3373,34.2611,34.3288,179514.0
2018-11-14 12:20:00,40.53,40.58,40.53,40.54,253119.0,34.3288,34.3712,34.3288,34.3373,253119.0
2018-11-14 12:25:00,40.54,40.58,40.53,40.57,67719.0,34.3373,34.3712,34.3288,34.3627,67719.0
2018-11-14 12:30:00,40.57,40.57,40.49,40.51,79102.0,34.3627,34.3627,34.295,34.3119,79102.0
2018-11-14 12:35:00,40.52,40.52,40.4,40.49,241959.0,34.3204,34.3204,34.2187,34.295,241959.0
2018-11-14 12:40:00,40.49,40.49,40.43,40.45,404988.0,34.295,34.295,34.2441,34.2611,404988.0
2018-11-14 12:45:00,40.45,40.5,40.41,40.49,380159.0,34.2611,34.3034,34.2272,34.295,380159.0
2018-11-14 12:50:00,40.48,40.54,40.44,40.48,257908.0,34.2865,34.3373,34.2526,34.2865,257908.0
2018-11-14 12:55:00,40.48,40.51,40.38,40.41,426582.0,34.2865,34.3119,34.2018,34.2272,426582.0
2018-11-14 13:00:00,40.4,40.48,40.38,40.48,379299.0,34.2187,34.2865,34.2018,34.2865,379299.0
2018-11-14 13:05:00,40.48,40.52,40.46,40.48,236960.0,34.2865,34.3204,34.2696,34.2865,236960.0
2018-11-14 13:10:00,40.49,40.5,40.36,40.43,289102.0,34.295,34.3034,34.1849,34.2441,289102.0
2018-11-14 13:15:00,40.42,40.52,40.42,40.5,199955.0,34.2357,34.3204,34.2357,34.3034,199955.0
2018-11-14 13:20:00,40.5,40.53,40.43,40.45,171246.0,34.3034,34.3288,34.2441,34.2611,171246.0
2018-11-14 13:25:00,40.45,40.46,40.41,40.44,95073.0,34.2611,34.2696,34.2272,34.2526,95073.0
2018-11-14 13:30:00,40.44,40.48,40.38,40.42,167738.0,34.2526,34.2865,34.2018,34.2357,167738.0
2018-11-14 13:35:00,40.42,40.44,40.38,40.41,90845.0,34.2357,34.2526,34.2018,34.2272,90845.0
2018-11-14 13:40:00,40.41,40.41,40.28,40.29,127444.0,34.2272,34.2272,34.1171,34.1256,127444.0
2018-11-14 13:45:00,40.29,40.33,40.25,40.25,737104.0,34.1256,34.1594,34.0917,34.0917,737104.0
2018-11-14 13:50:00,40.25,40.29,40.23,40.28,270180.0,34.0917,34.1256,34.0747,34.1171,270180.0
2018-11-14 13:55:00,40.28,40.35,40.27,40.34,594832.0,34.1171,34.1764,34.1086,34.1679,594832.0
2018-11-14 14:00:00,40.34,40.34,40.19,40.2,272303.0,34.1679,34.1679,34.0409,34.0493,272303.0
2018-11-14 14:05:00,40.19,40.25,40.16,40.23,141869.0,34.0409,34.0917,34.0155,34.0747,141869.0
2018-11-14 14:10:00,40.24,40.31,40.23,40.31,88928.0,34.0832,34.1425,34.0747,34.1425,88928.0
2018-11-14 14:15:00,40.31,40.47,40.3,40.43,930085.0,34.1425,34.278,34.134,34.2441,930085.0
2018-11-14 14:20:00,40.43,40.49,40.41,40.45,342709.0,34.2441,34.295,34.2272,34.2611,342709.0
2018-11-14 14:25:00,40.44,40.44,40.35,40.36,177551.0,34.2526,34.2526,34.1764,34.1849,177551.0
2018-11-14 14:30:00,40.36,40.46,40.33,40.4,188451.0,34.1849,34.2696,34.1594,34.2187,188451.0
2018-11-14 14:35:00,40.4,40.51,40.39,40.46,278585.0,34.2187,34.3119,34.2103,34.2696,278585.0
2018-11-14 14:40:00,40.46,40.48,40.39,40.42,340681.0,34.2696,34.2865,34.2103,34.2357,340681.0
2018-11-14 14:45:00,40.42,40.48,40.4,40.46,177929.0,34.2357,34.2865,34.2187,34.2696,177929.0
2018-11-14 14:50:00,40.46,40.61,40.45,40.59,701727.0,34.2696,34.3966,34.2611,34.3797,701727.0
2018-11-14 14:55:00,40.59,40.67,40.59,40.66,339792.0,34.3797,34.4474,34.3797,34.439,339792.0
2018-11-14 15:00:00,40.66,40.7,40.62,40.7,314502.0,34.439,34.4728,34.4051,34.4728,314502.0
2018-11-14 15:05:00,40.7,40.78,40.69,40.74,303043.0,34.4728,34.5406,34.4644,34.5067,303043.0
2018-11-14 15:10:00,40.74,40.79,40.7,40.77,287367.0,34.5067,34.5491,34.4728,34.5321,287367.0
2018-11-14 15:15:00,40.77,40.8,40.74,40.77,370505.0,34.5321,34.5575,34.5067,34.5321,370505.0
2018-11-14 15:20:00,40.77,40.77,40.69,40.71,204201.0,34.5321,34.5321,34.4644,34.4813,204201.0
2018-11-14 15:25:00,40.71,40.71,40.66,40.7,174222.0,34.4813,34.4813,34.439,34.4728,174222.0
2018-11-14 15:30:00,40.69,40.71,40.64,40.65,272239.0,34.4644,34.4813,34.422,34.4305,272239.0
2018-11-14 15:35:00,40.66,40.68,40.64,40.66,336513.0,34.439,34.4559,34.422,34.439,336513.0
2018-11-14 15:40:00,40.66,40.68,40.61,40.61,316570.0,34.439,34.4559,34.3966,34.3966,316570.0
2018-11-14 15:45:00,40.62,40.66,40.57,40.58,679797.0,34.4051,34.439,34.3627,34.3712,679797.0
2018-11-14 15:50:00,40.58,40.59,40.49,40.53,927349.0,34.3712,34.3797,34.295,34.3288,927349.0
2018-11-14 15:55:00,40.53,40.57,40.48,40.56,2110188.0,34.3288,34.3627,34.2865,34.3543,2110188.0
2018-11-15 09:30:00,40.62,40.65,40.51,40.63,858931.0,34.4051,34.4305,34.3119,34.4135,858931.0
2018-11-15 09:35:00,40.64,40.74,40.6,40.71,691695.0,34.422,34.5067,34.3881,34.4813,691695.0
2018-11-15 09:40:00,40.71,40.84,40.66,40.82,814081.0,34.4813,34.5914,34.439,34.5745,814081.0
2018-11-15 09:45:00,40.82,40.87,40.77,40.84,745689.0,34.5745,34.6168,34.5321,34.5914,745689.0
2018-11-15 09:50:00,40.84,40.85,40.74,40.83,531351.0,34.5914,34.5999,34.5067,34.5829,531351.0
2018-11-15 09:55:00,40.83,40.86,40.77,40.79,575981.0,34.5829,34.6083,34.5321,34.5491,575981.0
2018-11-15 10:00:00,40.78,40.87,40.76,40.8,754545.0,34.5406,34.6168,34.5237,34.5575,754545.0
2018-11-15 10:05:00,40.79,40.83,40.75,40.76,976864.0,34.5491,34.5829,34.5152,34.5237,976864.0
2018-11-15 10:10:00,40.75,40.78,40.7,40.76,1872212.0,34.5152,34.5406,34.4728,34.5237,1872212.0
2018-11-15 10:15:00,40.77,40.78,40.73,40.76,244025.0,34.5321,34.5406,34.4982,34.5237,244025.0
2018-11-15 10:20:00,40.77,40.81,40.7,40.71,416886.0,34.5321,34.566,34.4728,34.4813,416886.0
2018-11-15 10:25:00,40.71,40.76,40.69,40.74,330085.0,34.4813,34.5237,34.4644,34.5067,330085.0
2018-11-15 10:30:00,40.72,40.72,40.59,40.59,583530.0,34.4898,34.4898,34.3797,34.3797,583530.0
2018-11-15 10:35:00,40.59,40.62,40.52,40.55,428827.0,34.3797,34.4051,34.3204,34.3458,428827.0
2018-11-15 10:40:00,40.55,40.62,40.54,40.55,299916.0,34.3458,34.4051,34.3373,34.3458,299916.0
2018-11-15 10:45:00,40.55,40.65,40.55,40.61,206337.0,34.3458,34.4305,34.3458,34.3966,206337.0
2018-11-15 10:50:00,40.61,40.67,40.58,40.65,279659.0,34.3966,34.4474,34.3712,34.4305,279659.0
2018-11-15 10:55:00,40.66,40.69,40.62,40.63,120536.0,34.439,34.4644,34.4051,34.4135,120536.0
2018-11-15 11:00:00,40.63,40.74,40.59,40.73,192435.0,34.4135,34.5067,34.3797,34.4982,192435.0
2018-11-15 11:05:00,40.72,40.81,40.71,40.76,283475.0,34.4898,34.566,34.4813,34.5237,283475.0
2018-11-15 11:10:00,40.76,40.79,40.72,40.79,448714.0,34.5237,34.5491,34.4898,34.5491,448714.0
2018-11-15 11:15:00,40.79,40.81,40.74,40.77,265118.0,34.5491,34.566,34.5067,34.5321,265118.0
2018-11-15 11:20:00,40.77,40.96,40.77,40.92,571918.0,34.5321,34.693,34.5321,34.6592,571918.0
2018-11-15 11:25:00,40.91,40.95,40.88,40.94,682806.0,34.6507,34.6846,34.6253,34.6761,682806.0
2018-11-15 11:30:00,40.94,40.99,40.92,40.99,519478.0,34.6761,34.7185,34.6592,34.7185,519478.0
2018-11-15 11:35:00,41.0,41.07,40.97,41.04,297831.0,34.7269,34.7862,34.7015,34.7608,297831.0
2018-11-15 11:40:00,41.04,41.09,41.01,41.03,437351.0,34.7608,34.8032,34.7354,34.7523,437351.0
2018-11-15 11:45:00,41.04,41.05,41.0,41.01,365991.0,34.7608,34.7693,34.7269,34.7354,365991.0
2018-11-15 11:50:00,41.01,41.12,41.01,41.1,509052.0,34.7354,34.8286,34.7354,34.8116,509052.0
2018-11-15 11:55:00,41.09,41.1,41.04,41.09,346293.0,34.8032,34.8116,34.7608,34.8032,346293.0
2018-11-15 12:00:00,41.09,41.13,41.04,41.12,348366.0,34.8032,34.837,34.7608,34.8286,348366.0
2018-11-15 12:05:00,41.11,41.14,41.0,41.01,731097.0,34.8201,34.8455,34.7269,34.7354,731097.0
2018-11-15 12:10:00,41.01,41.03,40.98,41.0,696015.0,34.7354,34.7523,34.71,34.7269,696015.0
2018-11-15 12:15:00,41.0,41.06,40.99,41.05,242177.0,34.7269,34.7777,34.7185,34.7693,242177.0
2018-11-15 12:20:00,41.05,41.09,41.04,41.08,218136.0,34.7693,34.8032,34.7608,34.7947,218136.0
2018-11-15 12:25:00,41.07,41.13,41.01,41.12,343367.0,34.7862,34.837,34.7354,34.8286,343367.0
2018-11-15 12:30:00,41.12,41.13,41.07,41.11,284272.0,34.8286,34.837,34.7862,34.8201,284272.0
2018-11-15 12:35:00,41.11,41.13,41.05,41.13,152272.0,34.8201,34.837,34.7693,34.837,152272.0
2018-11-15 12:40:00,41.13,41.13,41.04,41.04,97912.0,34.837,34.837,34.7608,34.7608,97912.0
2018-11-15 12:45:00,41.03,41.05,41.0,41.02,202693.0,34.7523,34.7693,34.7269,34.7439,202693.0
2018-11-15 12:50:00,41.02,41.04,40.96,40.98,239445.0,34.7439,34.7608,34.693,34.71,239445.0
2018-11-15 12:55:00,40.98,41.0,40.94,40.98,160300.0,34.71,34.7269,34.6761,34.71,160300.0
2018-11-15 13:00:00,40.99,41.02,40.95,40.97,116145.0,34.7185,34.7439,34.6846,34.7015,116145.0
2018-11-15 13:05:00,40.97,40.98,40.89,40.92,104111.0,34.7015,34.71,34.6338,34.6592,104111.0
2018-11-15 13:10:00,40.92,41.02,40.92,41.0,160295.0,34.6592,34.7439,34.6592,34.7269,160295.0
2018-11-15 13:15:00,41.0,41.15,40.99,41.12,619720.0,34.7269,34.854,34.7185,34.8286,619720.0
2018-11-15 13:20:00,41.12,41.43,41.12,41.41,2110791.0,34.8286,35.0911,34.8286,35.0742,2110791.0
2018-11-15 13:25:00,41.41,41.48,41.38,41.47,1385373.0,35.0742,35.1335,35.0488,35.125,1385373.0
2018-11-15 13:30:00,41.47,41.62,41.46,41.62,1134678.0,35.125,35.2521,35.1165,35.2521,1134678.0
2018-11-15 13:35:00,41.61,41.62,41.52,41.55,520241.0,35.2436,35.2521,35.1674,35.1928,520241.0
2018-11-15 13:40:00,41.55,41.55,41.43,41.49,1282810.0,35.1928,35.1928,35.0911,35.142,1282810.0
2018-11-15 13:45:00,41.49,41.7,41.28,41.28,2342141.0,35.142,35.3198,34.9641,34.9641,2342141.0
2018-11-15 13:50:00,41.29,41.46,41.29,41.45,857979.0,34.9726,35.1165,34.9726,35.1081,857979.0
2018-11-15 13:55:00,41.44,41.53,41.44,41.46,360280.0,35.0996,35.1758,35.0996,35.1165,360280.0
2018-11-15 14:00:00,41.47,41.5,41.41,41.42,279010.0,35.125,35.1504,35.0742,35.0827,279010.0
2018-11-15 14:05:00,41.41,41.5,41.4,41.49,503671.0,35.0742,35.1504,35.0657,35.142,503671.0
2018-11-15 14:10:00,41.49,41.5,41.38,41.5,472190.0,35.142,35.1504,35.0488,35.1504,472190.0
2018-11-15 14:15:00,41.5,41.51,41.42,41.44,193268.0,35.1504,35.1589,35.0827,35.0996,193268.0
2018-11-15 14:20:00,41.43,41.49,41.42,41.46,249954.0,35.0911,35.142,35.0827,35.1165,249954.0
2018-11-15 14:25:00,41.46,41.6,41.44,41.59,599769.0,35.1165,35.2351,35.0996,35.2267,599769.0
2018-11-15 14:30:00,41.59,41.68,41.56,41.62,1092852.0,35.2267,35.3029,35.2012,35.2521,1092852.0
2018-11-15 14:35:00,41.63,41.63,41.5,41.52,406509.0,35.2605,35.2605,35.1504,35.1674,406509.0
2018-11-15 14:40:00,41.52,41.56,41.51,41.55,203563.0,35.1674,35.2012,35.1589,35.1928,203563.0
2018-11-15 14:45:00,41.54,41.64,41.54,41.63,554795.0,35.1843,35.269,35.1843,35.2605,554795.0
2018-11-15 14:50:00,41.62,41.63,41.5,41.54,378993.0,35.2521,35.2605,35.1504,35.1843,378993.0
2018-11-15 14:55:00,41.54,41.55,41.48,41.5,332046.0,35.1843,35.1928,35.1335,35.1504,332046.0
2018-11-15 15:00:00,41.5,41.51,41.09,41.22,3893069.0,35.1504,35.1589,34.8032,34.9133,3893069.0
2018-11-15 15:05:00,41.22,41.34,41.22,41.32,881896.0,34.9133,35.0149,34.9133,34.998,881896.0
2018-11-15 15:10:00,41.33,41.46,41.24,41.43,1838845.0,35.0064,35.1165,34.9302,35.0911,1838845.0
2018-11-15 15:15:00,41.44,41.44,41.2,41.21,1085740.0,35.0996,35.0996,34.8963,34.9048,1085740.0
2018-11-15 15:20:00,41.21,41.25,41.07,41.09,1441428.0,34.9048,34.9387,34.7862,34.8032,1441428.0
2018-11-15 15:25:00,41.09,41.21,41.09,41.14,563281.0,34.8032,34.9048,34.8032,34.8455,563281.0
2018-11-15 15:30:00,41.14,41.26,41.12,41.21,686418.0,34.8455,34.9471,34.8286,34.9048,686418.0
2018-11-15 15:35:00,41.21,41.29,41.18,41.29,302641.0,34.9048,34.9726,34.8794,34.9726,302641.0
2018-11-15 15:40:00,41.29,41.3,41.21,41.25,400894.0,34.9726,34.981,34.9048,34.9387,400894.0
2018-11-15 15:45:00,41.25,41.26,41.17,41.23,928971.0,34.9387,34.9471,34.8709,34.9217,928971.0
2018-11-15 15:50:00,41.23,41.29,41.21,41.28,1328181.0,34.9217,34.9726,34.9048,34.9641,1328181.0
2018-11-15 15:55:00,41.27,41.36,41.26,41.34,3107603.0,34.9556,35.0318,34.9471,35.0149,3107603.0
2018-11-16 09:30:00,41.04,41.11,41.01,41.06,1409954.0,34.7608,34.8201,34.7354,34.7777,1409954.0
2018-11-16 09:35:00,41.05,41.06,40.93,40.97,658098.0,34.7693,34.7777,34.6676,34.7015,658098.0
2018-11-16 09:40:00,40.97,41.04,40.94,41.03,587212.0,34.7015,34.7608,34.6761,34.7523,587212.0
2018-11-16 09:45:00,41.02,41.14,41.01,41.13,932523.0,34.7439,34.8455,34.7354,34.837,932523.0
2018-11-16 09:50:00,41.13,41.15,41.11,41.13,329847.0,34.837,34.854,34.8201,34.837,329847.0
2018-11-16 09:55:00,41.13,41.18,41.1,41.17,373314.0,34.837,34.8794,34.8116,34.8709,373314.0
2018-11-16 10:00:00,41.18,41.24,41.15,41.24,378415.0,34.8794,34.9302,34.854,34.9302,378415.0
2018-11-16 10:05:00,41.23,41.24,41.15,41.16,559524.0,34.9217,34.9302,34.854,34.8624,559524.0
2018-11-16 10:10:00,41.17,41.23,41.16,41.23,226836.0,34.8709,34.9217,34.8624,34.9217,226836.0
2018-11-16 10:15:00,41.23,41.27,41.2,41.21,313542.0,34.9217,34.9556,34.8963,34.9048,313542.0
2018-11-16 10:20:00,41.22,41.27,41.19,41.27,253189.0,34.9133,34.9556,34.8879,34.9556,253189.0
2018-11-16 10:25:00,41.27,41.31,41.22,41.27,697144.0,34.9556,34.9895,34.9133,34.9556,697144.0
2018-11-16 10:30:00,41.28,41.34,41.25,41.29,421729.0,34.9641,35.0149,34.9387,34.9726,421729.0
2018-11-16 10:35:00,41.29,41.34,41.27,41.3,256521.0,34.9726,35.0149,34.9556,34.981,256521.0
2018-11-16 10:40:00,41.3,41.33,41.28,41.3,275288.0,34.981,35.0064,34.9641,34.981,275288.0
2018-11-16 10:45:00,41.31,41.32,41.25,41.27,178663.0,34.9895,34.998,34.9387,34.9556,178663.0
2018-11-16 10:50:00,41.26,41.26,41.21,41.22,661154.0,34.9471,34.9471,34.9048,34.9133,661154.0
2018-11-16 10:55:00,41.22,41.22,41.14,41.15,760104.0,34.9133,34.9133,34.8455,34.854,760104.0
2018-11-16 11:00:00,41.15,41.18,41.12,41.17,215708.0,34.854,34.8794,34.8286,34.8709,215708.0
2018-11-16 11:05:00,41.17,41.22,41.16,41.16,303763.0,34.8709,34.9133,34.8624,34.8624,303763.0
2018-11-16 11:10:00,41.16,41.19,41.11,41.14,216506.0,34.8624,34.8879,34.8201,34.8455,216506.0
2018-11-16 11:15:00,41.14,41.17,41.13,41.15,92176.0,34.8455,34.8709,34.837,34.854,92176.0
2018-11-16 11:20:00,41.15,41.15,41.1,41.12,191702.0,34.854,34.854,34.8116,34.8286,191702.0
2018-11-16 11:25:00,41.12,41.19,41.11,41.15,191426.0,34.8286,34.8879,34.8201,34.854,191426.0
2018-11-16 11:30:00,41.16,41.17,41.11,41.13,480357.0,34.8624,34.8709,34.8201,34.837,480357.0
2018-11-16 11:35:00,41.14,41.18,41.12,41.14,202068.0,34.8455,34.8794,34.8286,34.8455,202068.0
2018-11-16 11:40:00,41.14,41.14,41.06,41.07,150253.0,34.8455,34.8455,34.7777,34.7862,150253.0
2018-11-16 11:45:00,41.08,41.09,41.05,41.08,191757.0,34.7947,34.8032,34.7693,34.7947,191757.0
2018-11-16 11:50:00,41.08,41.11,41.06,41.09,181437.0,34.7947,34.8201,34.7777,34.8032,181437.0
2018-11-16 11:55:00,41.09,41.15,41.09,41.12,226534.0,34.8032,34.854,34.8032,34.8286,226534.0
2018-11-16 12:00:00,41.13,41.15,41.07,41.1,173423.0,34.837,34.854,34.7862,34.8116,173423.0
2018-11-16 12:05:00,41.11,41.2,41.11,41.19,345111.0,34.8201,34.8963,34.8201,34.8879,345111.0
2018-11-16 12:10:00,41.19,41.21,41.16,41.17,94347.0,34.8879,34.9048,34.8624,34.8709,94347.0
2018-11-16 12:15:00,41.18,41.19,41.11,41.16,182186.0,34.8794,34.8879,34.8201,34.8624,182186.0
2018-11-16 12:20:00,41.16,41.18,41.14,41.15,176876.0,34.8624,34.8794,34.8455,34.854,176876.0
2018-11-16 12:25:00,41.15,41.16,41.11,41.11,82793.0,34.854,34.8624,34.8201,34.8201,82793.0
2018-11-16 12:30:00,41.11,41.37,41.0,41.35,1314192.0,34.8201,35.0403,34.7269,35.0234,1314192.0
2018-11-16 12:35:00,41.35,41.67,41.32,41.53,4404218.0,35.0234,35.2944,34.998,35.1758,4404218.0
2018-11-16 12:40:00,41.53,41.78,41.53,41.55,2887004.0,35.1758,35.3876,35.1758,35.1928,2887004.0
2018-11-16 12:45:00,41.54,41.82,41.54,41.68,1599143.0,35.1843,35.4215,35.1843,35.3029,1599143.0
2018-11-16 12:50:00,41.68,41.69,41.54,41.61,1111974.0,35.3029,35.3114,35.1843,35.2436,1111974.0
2018-11-16 12:55:00,41.6,41.67,41.6,41.65,280391.0,35.2351,35.2944,35.2351,35.2775,280391.0
2018-11-16 13:00:00,41.65,41.73,41.59,41.64,985461.0,35.2775,35.3452,35.2267,35.269,985461.0
2018-11-16 13:05:00,41.64,41.65,41.51,41.53,746558.0,35.269,35.2775,35.1589,35.1758,746558.0
2018-11-16 13:10:00,41.53,41.57,41.48,41.5,289481.0,35.1758,35.2097,35.1335,35.1504,289481.0
2018-11-16 13:15:00,41.51,41.55,41.46,41.53,519514.0,35.1589,35.1928,35.1165,35.1758,519514.0
2018-11-16 13:20:00,41.53,41.53,41.44,41.44,1473930.0,35.1758,35.1758,35.0996,35.0996,1473930.0
2018-11-16 13:25:00,41.44,41.47,41.39,41.45,643443.0,35.0996,35.125,35.0573,35.1081,643443.0
2018-11-16 13:30:00,41.45,41.45,41.39,41.4,239782.0,35.1081,35.1081,35.0573,35.0657,239782.0
2018-11-16 13:35:00,41.41,41.49,41.38,41.48,322762.0,35.0742,35.142,35.0488,35.1335,322762.0
2018-11-16 13:40:00,41.48,41.5,41.39,41.4,444232.0,35.1335,35.1504,35.0573,35.0657,444232.0
2018-11-16 13:45:00,41.4,41.41,41.34,41.4,565980.0,35.0657,35.0742,35.0149,35.0657,565980.0
2018-11-16 13:50:00,41.4,41.42,41.37,41.39,140114.0,35.0657,35.0827,35.0403,35.0573,140114.0
2018-11-16 13:55:00,41.39,41.43,41.39,41.41,127612.0,35.0573,35.0911,35.0573,35.0742,127612.0
2018-11-16 14:00:00,41.4,41.47,41.4,41.47,207512.0,35.0657,35.125,35.0657,35.125,207512.0
2018-11-16 14:05:00,41.47,41.52,41.46,41.49,155520.0,35.125,35.1674,35.1165,35.142,155520.0
2018-11-16 14:10:00,41.5,41.53,41.49,41.49,137647.0,35.1504,35.1758,35.142,35.142,137647.0
2018-11-16 14:15:00,41.49,41.55,41.46,41.53,170386.0,35.142,35.1928,35.1165,35.1758,170386.0
2018-11-16 14:20:00,41.53,41.55,41.5,41.5,109996.0,35.1758,35.1928,35.1504,35.1504,109996.0
2018-11-16 14:25:00,41.5,41.59,41.48,41.57,172349.0,35.1504,35.2267,35.1335,35.2097,172349.0
2018-11-16 14:30:00,41.58,41.6,41.57,41.59,352489.0,35.2182,35.2351,35.2097,35.2267,352489.0
2018-11-16 14:35:00,41.58,41.62,41.57,41.6,114788.0,35.2182,35.2521,35.2097,35.2351,114788.0
2018-11-16 14:40:00,41.61,41.61,41.54,41.58,251867.0,35.2436,35.2436,35.1843,35.2182,251867.0
2018-11-16 14:45:00,41.58,41.62,41.57,41.62,156933.0,35.2182,35.2521,35.2097,35.2521,156933.0
2018-11-16 14:50:00,41.62,41.62,41.56,41.61,168588.0,35.2521,35.2521,35.2012,35.2436,168588.0
2018-11-16 14:55:00,41.61,41.62,41.57,41.59,130096.0,35.2436,35.2521,35.2097,35.2267,130096.0
2018-11-16 15:00:00,41.59,41.62,41.56,41.58,199192.0,35.2267,35.2521,35.2012,35.2182,199192.0
2018-11-16 15:05:00,41.57,41.6,41.55,41.59,183461.0,35.2097,35.2351,35.1928,35.2267,183461.0
2018-11-16 15:10:00,41.59,41.62,41.56,41.61,167934.0,35.2267,35.2521,35.2012,35.2436,167934.0
2018-11-16 15:15:00,41.61,41.68,41.6,41.68,234510.0,35.2436,35.3029,35.2351,35.3029,234510.0
2018-11-16 15:20:00,41.68,41.68,41.65,41.66,218965.0,35.3029,35.3029,35.2775,35.2859,218965.0
2018-11-16 15:25:00,41.66,41.68,41.64,41.64,205318.0,35.2859,35.3029,35.269,35.269,205318.0
2018-11-16 15:30:00,41.64,41.65,41.58,41.59,245066.0,35.269,35.2775,35.2182,35.2267,245066.0
2018-11-16 15:35:00,41.59,41.66,41.58,41.65,469825.0,35.2267,35.2859,35.2182,35.2775,469825.0
2018-11-16 15:40:00,41.66,41.68,41.65,41.67,637906.0,35.2859,35.3029,35.2775,35.2944,637906.0
2018-11-16 15:45:00,41.68,41.69,41.57,41.58,1130932.0,35.3029,35.3114,35.2097,35.2182,1130932.0
2018-11-16 15:50:00,41.58,41.63,41.55,41.57,786807.0,35.2182,35.2605,35.1928,35.2097,786807.0
2018-11-16 15:55:00,41.56,41.59,41.5,41.52,2975493.0,35.2012,35.2267,35.1504,35.1674,2975493.0
2018-11-19 09:30:00,41.16,41.26,41.12,41.16,950853.0,34.8624,34.9471,34.8286,34.8624,950853.0
2018-11-19 09:35:00,41.16,41.17,41.07,41.14,2296430.0,34.8624,34.8709,34.7862,34.8455,2296430.0
2018-11-19 09:40:00,41.14,41.2,41.11,41.11,877292.0,34.8455,34.8963,34.8201,34.8201,877292.0
2018-11-19 09:45:00,41.12,41.13,41.05,41.09,437545.0,34.8286,34.837,34.7693,34.8032,437545.0
2018-11-19 09:50:00,41.09,41.1,41.0,41.01,416366.0,34.8032,34.8116,34.7269,34.7354,416366.0
2018-11-19 09:55:00,41.02,41.05,41.0,41.04,226571.0,34.7439,34.7693,34.7269,34.7608,226571.0
2018-11-19 10:00:00,41.04,41.05,40.96,40.97,240943.0,34.7608,34.7693,34.693,34.7015,240943.0
2018-11-19 10:05:00,40.97,40.98,40.9,40.93,579190.0,34.7015,34.71,34.6422,34.6676,579190.0
2018-11-19 10:10:00,40.93,40.98,40.91,40.97,283165.0,34.6676,34.71,34.6507,34.7015,283165.0
2018-11-19 10:15:00,40.96,41.02,40.95,40.95,762774.0,34.693,34.7439,34.6846,34.6846,762774.0
2018-11-19 10:20:00,40.95,40.97,40.85,40.87,514405.0,34.6846,34.7015,34.5999,34.6168,514405.0
2018-11-19 10:25:00,40.87,40.92,40.86,40.92,169618.0,34.6168,34.6592,34.6083,34.6592,169618.0
2018-11-19 10:30:00,40.92,40.94,40.84,40.86,291243.0,34.6592,34.6761,34.5914,34.6083,291243.0
2018-11-19 10:35:00,40.87,40.97,40.86,40.97,158054.0,34.6168,34.7015,34.6083,34.7015,158054.0
2018-11-19 10:40:00,40.97,41.01,40.9,40.94,327502.0,34.7015,34.7354,34.6422,34.6761,327502.0
2018-11-19 10:45:00,40.94,40.96,40.91,40.96,99962.0,34.6761,34.693,34.6507,34.693,99962.0
2018-11-19 10:50:00,40.95,41.06,40.95,41.03,947723.0,34.6846,34.7777,34.6846,34.7523,947723.0
2018-11-19 10:55:00,41.03,41.06,40.99,41.01,491091.0,34.7523,34.7777,34.7185,34.7354,491091.0
2018-11-19 11:00:00,41.01,41.05,40.95,40.97,168367.0,34.7354,34.7693,34.6846,34.7015,168367.0
2018-11-19 11:05:00,40.96,41.02,40.96,40.97,367136.0,34.693,34.7439,34.693,34.7015,367136.0
2018-11-19 11:10:00,40.97,40.97,40.9,40.91,255327.0,34.7015,34.7015,34.6422,34.6507,255327.0
2018-11-19 11:15:00,40.9,40.92,40.88,40.91,415954.0,34.6422,34.6592,34.6253,34.6507,415954.0
2018-11-19 11:20:00,40.9,40.95,40.88,40.88,102529.0,34.6422,34.6846,34.6253,34.6253,102529.0
2018-11-19 11:25:00,40.88,40.91,40.84,40.89,238803.0,34.6253,34.6507,34.5914,34.6338,238803.0
2018-11-19 11:30:00,40.88,40.9,40.83,40.85,159016.0,34.6253,34.6422,34.5829,34.5999,159016.0
2018-11-19 11:35:00,40.85,40.87,40.8,40.81,148707.0,34.5999,34.6168,34.5575,34.566,148707.0
2018-11-19 11:40:00,40.81,40.81,40.77,40.8,254552.0,34.566,34.566,34.5321,34.5575,254552.0
2018-11-19 11:45:00,40.79,40.8,40.71,40.71,454372.0,34.5491,34.5575,34.4813,34.4813,454372.0
2018-11-19 11:50:00,40.71,40.73,40.62,40.63,586300.0,34.4813,34.4982,34.4051,34.4135,586300.0
2018-11-19 11:55:00,40.63,40.71,40.63,40.7,288389.0,34.4135,34.4813,34.4135,34.4728,288389.0
2018-11-19 12:00:00,40.7,40.73,40.61,40.63,283699.0,34.4728,34.4982,34.3966,34.4135,283699.0
2018-11-19 12:05:00,40.63,40.65,40.57,40.62,210456.0,34.4135,34.4305,34.3627,34.4051,210456.0
2018-11-19 12:10:00,40.62,40.7,40.61,40.64,270512.0,34.4051,34.4728,34.3966,34.422,270512.0
2018-11-19 12:15:00,40.64,40.7,40.63,40.7,251154.0,34.422,34.4728,34.4135,34.4728,251154.0
2018-11-19 12:20:00,40.7,40.71,40.65,40.66,153611.0,34.4728,34.4813,34.4305,34.439,153611.0
2018-11-19 12:25:00,40.66,40.7,40.61,40.68,140258.0,34.439,34.4728,34.3966,34.4559,140258.0
2018-11-19 12:30:00,40.68,40.68,40.6,40.61,121502.0,34.4559,34.4559,34.3881,34.3966,121502.0
2018-11-19 12:35:00,40.61,40.77,40.6,40.76,343096.0,34.3966,34.5321,34.3881,34.5237,343096.0
2018-11-19 12:40:00,40.77,40.81,40.76,40.79,191017.0,34.5321,34.566,34.5237,34.5491,191017.0
2018-11-19 12:45:00,40.78,40.79,40.73,40.74,74982.0,34.5406,34.5491,34.4982,34.5067,74982.0
2018-11-19 12:50:00,40.75,40.84,40.71,40.79,359706.0,34.5152,34.5914,34.4813,34.5491,359706.0
2018-11-19 12:55:00,40.79,40.82,40.74,40.78,142676.0,34.5491,34.5745,34.5067,34.5406,142676.0
2018-11-19 13:00:00,40.79,40.79,40.73,40.76,87412.0,34.5491,34.5491,34.4982,34.5237,87412.0
2018-11-19 13:05:00,40.76,40.81,40.68,40.69,176023.0,34.5237,34.566,34.4559,34.4644,176023.0
2018-11-19 13:10:00,40.69,40.76,40.69,40.75,89179.0,34.4644,34.5237,34.4644,34.5152,89179.0
2018-11-19 13:15:00,40.74,40.78,40.69,40.77,198227.0,34.5067,34.5406,34.4644,34.5321,198227.0
2018-11-19 13:20:00,40.76,40.8,40.74,40.77,148289.0,34.5237,34.5575,34.5067,34.5321,148289.0
2018-11-19 13:25:00,40.76,40.78,40.73,40.76,70998.0,34.5237,34.5406,34.4982,34.5237,70998.0
2018-11-19 13:30:00,40.76,40.78,40.67,40.69,138242.0,34.5237,34.5406,34.4474,34.4644,138242.0
2018-11-19 13:35:00,40.69,40.83,40.68,40.81,172827.0,34.4644,34.5829,34.4559,34.566,172827.0
2018-11-19 13:40:00,40.81,40.83,40.78,40.83,131074.0,34.566,34.5829,34.5406,34.5829,131074.0
2018-11-19 13:45:00,40.83,40.85,40.77,40.77,196904.0,34.5829,34.5999,34.5321,34.5321,196904.0
2018-11-19 13:50:00,40.78,40.78,40.72,40.75,75790.0,34.5406,34.5406,34.4898,34.5152,75790.0
2018-11-19 13:55:00,40.75,40.79,40.72,40.73,61290.0,34.5152,34.5491,34.4898,34.4982,61290.0
2018-11-19 14:00:00,40.73,40.73,40.64,40.64,167184.0,34.4982,34.4982,34.422,34.422,167184.0
2018-11-19 14:05:00,40.64,40.71,40.62,40.68,124663.0,34.422,34.4813,34.4051,34.4559,124663.0
2018-11-19 14:10:00,40.68,40.68,40.63,40.64,78621.0,34.4559,34.4559,34.4135,34.422,78621.0
2018-11-19 14:15:00,40.64,40.71,40.61,40.63,525319.0,34.422,34.4813,34.3966,34.4135,525319.0
2018-11-19 14:20:00,40.63,40.66,40.57,40.62,527797.0,34.4135,34.439,34.3627,34.4051,527797.0
2018-11-19 14:25:00,40.62,40.7,40.6,40.68,198521.0,34.4051,34.4728,34.3881,34.4559,198521.0
2018-11-19 14:30:00,40.68,40.71,40.61,40.71,240952.0,34.4559,34.4813,34.3966,34.4813,240952.0
2018-11-19 14:35:00,40.71,40.77,40.65,40.77,163703.0,34.4813,34.5321,34.4305,34.5321,163703.0
2018-11-19 14:40:00,40.77,40.79,40.74,40.75,122360.0,34.5321,34.5491,34.5067,34.5152,122360.0
2018-11-19 14:45:00,40.75,40.81,40.73,40.79,107093.0,34.5152,34.566,34.4982,34.5491,107093.0
2018-11-19 14:50:00,40.79,40.82,40.75,40.82,133630.0,34.5491,34.5745,34.5152,34.5745,133630.0
2018-11-19 14:55:00,40.82,40.83,40.79,40.8,141094.0,34.5745,34.5829,34.5491,34.5575,141094.0
2018-11-19 15:00:00,40.8,40.84,40.74,40.83,198499.0,34.5575,34.5914,34.5067,34.5829,198499.0
2018-11-19 15:05:00,40.82,40.88,40.81,40.83,386024.0,34.5745,34.6253,34.566,34.5829,386024.0
2018-11-19 15:10:00,40.83,40.93,40.82,40.89,270545.0,34.5829,34.6676,34.5745,34.6338,270545.0
2018-11-19 15:15:00,40.88,40.9,40.84,40.87,183492.0,34.6253,34.6422,34.5914,34.6168,183492.0
2018-11-19 15:20:00,40.87,40.91,40.8,40.83,386938.0,34.6168,34.6507,34.5575,34.5829,386938.0
2018-11-19 15:25:00,40.83,40.86,40.79,40.83,206295.0,34.5829,34.6083,34.5491,34.5829,206295.0
2018-11-19 15:30:00,40.83,40.85,40.79,40.81,286305.0,34.5829,34.5999,34.5491,34.566,286305.0
2018-11-19 15:35:00,40.8,40.83,40.77,40.8,267671.0,34.5575,34.5829,34.5321,34.5575,267671.0
2018-11-19 15:40:00,40.8,40.81,40.75,40.8,637410.0,34.5575,34.566,34.5152,34.5575,637410.0
2018-11-19 15:45:00,40.79,40.82,40.77,40.81,802906.0,34.5491,34.5745,34.5321,34.566,802906.0
2018-11-19 15:50:00,40.81,40.89,40.75,40.8,2231692.0,34.566,34.6338,34.5152,34.5575,2231692.0
2018-11-19 15:55:00,40.79,40.83,40.77,40.79,1593471.0,34.5491,34.5829,34.5321,34.5491,1593471.0
2018-11-20 09:30:00,40.25,40.27,40.15,40.24,891832.0,34.0917,34.1086,34.007,34.0832,891832.0
2018-11-20 09:35:00,40.23,40.28,40.18,40.26,1047062.0,34.0747,34.1171,34.0324,34.1002,1047062.0
2018-11-20 09:40:00,40.26,40.35,40.25,40.34,372445.0,34.1002,34.1764,34.0917,34.1679,372445.0
2018-11-20 09:45:00,40.34,40.38,40.24,40.27,1062558.0,34.1679,34.2018,34.0832,34.1086,1062558.0
2018-11-20 09:50:00,40.27,40.28,40.16,40.2,468789.0,34.1086,34.1171,34.0155,34.0493,468789.0
2018-11-20 09:55:00,40.2,40.25,40.15,40.24,473317.0,34.0493,34.0917,34.007,34.0832,473317.0
2018-11-20 10:00:00,40.23,40.27,40.19,40.21,331774.0,34.0747,34.1086,34.0409,34.0578,331774.0
2018-11-20 10:05:00,40.2,40.2,40.1,40.12,469310.0,34.0493,34.0493,33.9646,33.9816,469310.0
2018-11-20 10:10:00,40.12,40.14,40.04,40.05,324141.0,33.9816,33.9985,33.9138,33.9223,324141.0
2018-11-20 10:15:00,40.04,40.12,40.03,40.1,398833.0,33.9138,33.9816,33.9053,33.9646,398833.0
2018-11-20 10:20:00,40.1,40.17,40.08,40.15,795268.0,33.9646,34.0239,33.9477,34.007,795268.0
2018-11-20 10:25:00,40.14,40.22,40.14,40.21,257659.0,33.9985,34.0663,33.9985,34.0578,257659.0
2018-11-20 10:30:00,40.21,40.26,40.17,40.21,333782.0,34.0578,34.1002,34.0239,34.0578,333782.0
2018-11-20 10:35:00,40.2,40.3,40.19,40.29,606930.0,34.0493,34.134,34.0409,34.1256,606930.0
2018-11-20 10:40:00,40.29,40.34,40.28,40.34,454754.0,34.1256,34.1679,34.1171,34.1679,454754.0
2018-11-20 10:45:00,40.34,40.35,40.25,40.32,235925.0,34.1679,34.1764,34.0917,34.151,235925.0
2018-11-20 10:50:00,40.31,40.44,40.3,40.43,554139.0,34.1425,34.2526,34.134,34.2441,554139.0
2018-11-20 10:55:00,40.42,40.47,40.41,40.44,695617.0,34.2357,34.278,34.2272,34.2526,695617.0
2018-11-20 11:00:00,40.44,40.46,40.38,40.38,514205.0,34.2526,34.2696,34.2018,34.2018,514205.0
2018-11-20 11:05:00,40.38,40.49,40.37,40.45,328768.0,34.2018,34.295,34.1933,34.2611,328768.0
2018-11-20 11:10:00,40.45,40.49,40.4,40.41,245778.0,34.2611,34.295,34.2187,34.2272,245778.0
2018-11-20 11:15:00,40.4,40.4,40.29,40.3,189437.0,34.2187,34.2187,34.1256,34.134,189437.0
2018-11-20 11:20:00,40.3,40.37,40.29,40.29,182830.0,34.134,34.1933,34.1256,34.1256,182830.0
2018-11-20 11:25:00,40.29,40.34,40.26,40.27,180584.0,34.1256,34.1679,34.1002,34.1086,180584.0
2018-11-20 11:30:00,40.27,40.32,40.25,40.26,150551.0,34.1086,34.151,34.0917,34.1002,150551.0
2018-11-20 11:35:00,40.26,40.4,40.26,40.39,210389.0,34.1002,34.2187,34.1002,34.2103,210389.0
2018-11-20 11:40:00,40.39,40.45,40.37,40.44,272336.0,34.2103,34.2611,34.1933,34.2526,272336.0
2018-11-20 11:45:00,40.44,40.47,40.4,40.41,274842.0,34.2526,34.278,34.2187,34.2272,274842.0
2018-11-20 11:50:00,40.41,40.42,40.36,40.4,226716.0,34.2272,34.2357,34.1849,34.2187,226716.0
2018-11-20 11:55:00,40.4,40.48,40.39,40.41,257273.0,34.2187,34.2865,34.2103,34.2272,257273.0
2018-11-20 12:00:00,40.42,40.52,40.4,40.51,260918.0,34.2357,34.3204,34.2187,34.3119,260918.0
2018-11-20 12:05:00,40.51,40.51,40.41,40.42,128237.0,34.3119,34.3119,34.2272,34.2357,128237.0
2018-11-20 12:10:00,40.41,40.43,40.37,40.38,122933.0,34.2272,34.2441,34.1933,34.2018,122933.0
2018-11-20 12:15:00,40.38,40.39,40.34,40.35,144085.0,34.2018,34.2103,34.1679,34.1764,144085.0
2018-11-20 12:20:00,40.34,40.37,40.31,40.36,145090.0,34.1679,34.1933,34.1425,34.1849,145090.0
2018-11-20 12:25:00,40.36,40.44,40.35,40.41,165023.0,34.1849,34.2526,34.1764,34.2272,165023.0
2018-11-20 12:30:00,40.41,40.45,40.38,40.4,330653.0,34.2272,34.2611,34.2018,34.2187,330653.0
2018-11-20 12:35:00,40.4,40.41,40.35,40.36,62629.0,34.2187,34.2272,34.1764,34.1849,62629.0
2018-11-20 12:40:00,40.36,40.37,40.32,40.32,57908.0,34.1849,34.1933,34.151,34.151,57908.0
2018-11-20 12:45:00,40.32,40.32,40.26,40.29,80203.0,34.151,34.151,34.1002,34.1256,80203.0
2018-11-20 12:50:00,40.28,40.36,40.28,40.33,422522.0,34.1171,34.1849,34.1171,34.1594,422522.0
2018-11-20 12:55:00,40.33,40.34,40.26,40.27,66427.0,34.1594,34.1679,34.1002,34.1086,66427.0
2018-11-20 13:00:00,40.27,40.3,40.24,40.26,88819.0,34.1086,34.134,34.0832,34.1002,88819.0
2018-11-20 13:05:00,40.25,40.3,40.25,40.29,84907.0,34.0917,34.134,34.0917,34.1256,84907.0
2018-11-20 13:10:00,40.29,40.3,40.24,40.26,152878.0,34.1256,34.134,34.0832,34.1002,152878.0
2018-11-20 13:15:00,40.26,40.28,40.17,40.17,88890.0,34.1002,34.1171,34.0239,34.0239,88890.0
2018-11-20 13:20:00,40.17,40.18,40.12,40.13,144594.0,34.0239,34.0324,33.9816,33.99,144594.0
2018-11-20 13:25:00,40.13,40.17,40.12,40.17,168606.0,33.99,34.0239,33.9816,34.0239,168606.0
2018-11-20 13:30:00,40.17,40.2,40.13,40.18,78406.0,34.0239,34.0493,33.99,34.0324,78406.0
2018-11-20 13:35:00,40.18,40.18,40.11,40.13,126905.0,34.0324,34.0324,33.9731,33.99,126905.0
2018-11-20 13:40:00,40.13,40.22,40.11,40.19,180475.0,33.99,34.0663,33.9731,34.0409,180475.0
2018-11-20 13:45:00,40.19,40.2,40.13,40.15,65607.0,34.0409,34.0493,33.99,34.007,65607.0
2018-11-20 13:50:00,40.15,40.17,40.1,40.11,89510.0,34.007,34.0239,33.9646,33.9731,89510.0
2018-11-20 13:55:00,40.11,40.12,40.08,40.08,134882.0,33.9731,33.9816,33.9477,33.9477,134882.0
2018-11-20 14:00:00,40.08,40.09,40.03,40.04,144620.0,33.9477,33.9562,33.9053,33.9138,144620.0
2018-11-20 14:05:00,40.04,40.06,39.98,40.01,301068.0,33.9138,33.9308,33.863,33.8884,301068.0
2018-11-20 14:10:00,40.01,40.12,40.01,40.11,107578.0,33.8884,33.9816,33.8884,33.9731,107578.0
2018-11-20 14:15:00,40.11,40.15,40.1,40.12,106428.0,33.9731,34.007,33.9646,33.9816,106428.0
2018-11-20 14:20:00,40.12,40.12,40.05,40.09,88405.0,33.9816,33.9816,33.9223,33.9562,88405.0
2018-11-20 14:25:00,40.09,40.12,40.02,40.03,115082.0,33.9562,33.9816,33.8969,33.9053,115082.0
2018-11-20 14:30:00,40.04,40.17,40.03,40.16,218350.0,33.9138,34.0239,33.9053,34.0155,218350.0
2018-11-20 14:35:00,40.16,40.19,40.15,40.15,299804.0,34.0155,34.0409,34.007,34.007,299804.0
2018-11-20 14:40:00,40.15,40.16,40.06,40.06,224856.0,34.007,34.0155,33.9308,33.9308,224856.0
2018-11-20 14:45:00,40.06,40.09,40.04,40.05,116179.0,33.9308,33.9562,33.9138,33.9223,116179.0
2018-11-20 14:50:00,40.04,40.13,40.04,40.05,137138.0,33.9138,33.99,33.9138,33.9223,137138.0
2018-11-20 14:55:00,40.05,40.08,40.01,40.04,136601.0,33.9223,33.9477,33.8884,33.9138,136601.0
2018-11-20 15:00:00,40.05,40.12,40.03,40.04,885544.0,33.9223,33.9816,33.9053,33.9138,885544.0
2018-11-20 15:05:00,40.04,40.05,39.95,40.04,520001.0,33.9138,33.9223,33.8376,33.9138,520001.0
2018-11-20 15:10:00,40.05,40.1,40.02,40.06,478620.0,33.9223,33.9646,33.8969,33.9308,478620.0
2018-11-20 15:15:00,40.05,40.17,40.03,40.12,407842.0,33.9223,34.0239,33.9053,33.9816,407842.0
2018-11-20 15:20:00,40.13,40.17,40.09,40.11,200704.0,33.99,34.0239,33.9562,33.9731,200704.0
2018-11-20 15:25:00,40.12,40.2,40.07,40.16,242703.0,33.9816,34.0493,33.9392,34.0155,242703.0
2018-11-20 15:30:00,40.16,40.18,40.11,40.16,284151.0,34.0155,34.0324,33.9731,34.0155,284151.0
2018-11-20 15:35:00,40.16,40.26,40.15,40.26,670200.0,34.0155,34.1002,34.007,34.1002,670200.0
2018-11-20 15:40:00,40.26,40.26,40.18,40.21,655131.0,34.1002,34.1002,34.0324,34.0578,655131.0
2018-11-20 15:45:00,40.2,40.24,40.17,40.23,1164454.0,34.0493,34.0832,34.0239,34.0747,1164454.0
2018-11-20 15:50:00,40.23,40.29,40.16,40.19,1624585.0,34.0747,34.1256,34.0155,34.0409,1624585.0
2018-11-20 15:55:00,40.18,40.22,40.16,40.17,1930518.0,34.0324,34.0663,34.0155,34.0239,1930518.0
2018-11-21 09:30:00,41.04,41.21,41.03,41.07,1056950.0,34.7608,34.9048,34.7523,34.7862,1056950.0
2018-11-21 09:35:00,41.08,41.08,40.97,41.01,912503.0,34.7947,34.7947,34.7015,34.7354,912503.0
2018-11-21 09:40:00,41.01,41.04,40.95,41.01,421503.0,34.7354,34.7608,34.6846,34.7354,421503.0
2018-11-21 09:45:00,41.01,41.11,41.01,41.06,318594.0,34.7354,34.8201,34.7354,34.7777,318594.0
2018-11-21 09:50:00,41.07,41.08,40.98,41.04,636438.0,34.7862,34.7947,34.71,34.7608,636438.0
2018-11-21 09:55:00,41.03,41.09,41.01,41.09,202990.0,34.7523,34.8032,34.7354,34.8032,202990.0
2018-11-21 10:00:00,41.09,41.18,41.09,41.15,645501.0,34.8032,34.8794,34.8032,34.854,645501.0
2018-11-21 10:05:00,41.15,41.17,41.09,41.12,530415.0,34.854,34.8709,34.8032,34.8286,530415.0
2018-11-21 10:10:00,41.12,41.14,41.06,41.12,366536.0,34.8286,34.8455,34.7777,34.8286,366536.0
2018-11-21 10:15:00,41.12,41.14,41.09,41.13,732020.0,34.8286,34.8455,34.8032,34.837,732020.0
2018-11-21 10:20:00,41.13,41.13,41.07,41.12,264234.0,34.837,34.837,34.7862,34.8286,264234.0
2018-11-21 10:25:00,41.12,41.13,41.1,41.13,482830.0,34.8286,34.837,34.8116,34.837,482830.0
2018-11-21 10:30:00,41.13,41.17,41.09,41.15,356089.0,34.837,34.8709,34.8032,34.854,356089.0
2018-11-21 10:35:00,41.15,41.15,41.08,41.1,286150.0,34.854,34.854,34.7947,34.8116,286150.0
2018-11-21 10:40:00,41.1,41.13,41.05,41.05,510659.0,34.8116,34.837,34.7693,34.7693,510659.0
2018-11-21 10:45:00,41.05,41.06,41.01,41.05,373048.0,34.7693,34.7777,34.7354,34.7693,373048.0
2018-11-21 10:50:00,41.05,41.06,41.03,41.05,434865.0,34.7693,34.7777,34.7523,34.7693,434865.0
2018-11-21 10:55:00,41.05,41.11,41.04,41.07,387191.0,34.7693,34.8201,34.7608,34.7862,387191.0
2018-11-21 11:00:00,41.06,41.11,41.02,41.09,276478.0,34.7777,34.8201,34.7439,34.8032,276478.0
2018-11-21 11:05:00,41.09,41.12,41.09,41.12,251582.0,34.8032,34.8286,34.8032,34.8286,251582.0
2018-11-21 11:10:00,41.12,41.18,41.11,41.17,257523.0,34.8286,34.8794,34.8201,34.8709,257523.0
2018-11-21 11:15:00,41.17,41.23,41.16,41.23,277692.0,34.8709,34.9217,34.8624,34.9217,277692.0
2018-11-21 11:20:00,41.23,41.24,41.2,41.21,278407.0,34.9217,34.9302,34.8963,34.9048,278407.0
2018-11-21 11:25:00,41.21,41.23,41.17,41.2,196774.0,34.9048,34.9217,34.8709,34.8963,196774.0
2018-11-21 11:30:00,41.2,41.24,41.2,41.22,127700.0,34.8963,34.9302,34.8963,34.9133,127700.0
2018-11-21 11:35:00,41.22,41.25,41.2,41.23,392362.0,34.9133,34.9387,34.8963,34.9217,392362.0
2018-11-21 11:40:00,41.22,41.24,41.19,41.19,470084.0,34.9133,34.9302,34.8879,34.8879,470084.0
2018-11-21 11:45:00,41.19,41.2,41.15,41.19,338062.0,34.8879,34.8963,34.854,34.8879,338062.0
2018-11-21 11:50:00,41.19,41.21,41.18,41.18,145583.0,34.8879,34.9048,34.8794,34.8794,145583.0
2018-11-21 11:55:00,41.19,41.19,41.11,41.14,258727.0,34.8879,34.8879,34.8201,34.8455,258727.0
2018-11-21 12:00:00,41.14,41.17,41.07,41.09,229946.0,34.8455,34.8709,34.7862,34.8032,229946.0
2018-11-21 12:05:00,41.09,41.09,41.01,41.02,204198.0,34.8032,34.8032,34.7354,34.7439,204198.0
2018-11-21 12:10:00,41.02,41.03,40.97,41.01,158802.0,34.7439,34.7523,34.7015,34.7354,158802.0
2018-11-21 12:15:00,41.01,41.02,40.95,41.0,169122.0,34.7354,34.7439,34.6846,34.7269,169122.0
2018-11-21 12:20:00,41.0,41.03,40.97,40.98,100547.0,34.7269,34.7523,34.7015,34.71,100547.0
2018-11-21 12:25:00,40.98,41.01,40.97,41.01,76304.0,34.71,34.7354,34.7015,34.7354,76304.0
2018-11-21 12:30:00,41.01,41.02,40.97,41.0,67057.0,34.7354,34.7439,34.7015,34.7269,67057.0
2018-11-21 12:35:00,41.0,41.02,40.98,41.0,85270.0,34.7269,34.7439,34.71,34.7269,85270.0
2018-11-21 12:40:00,41.01,41.06,41.0,41.05,81220.0,34.7354,34.7777,34.7269,34.7693,81220.0
2018-11-21 12:45:00,41.05,41.07,41.03,41.05,54363.0,34.7693,34.7862,34.7523,34.7693,54363.0
2018-11-21 12:50:00,41.05,41.06,41.02,41.05,94090.0,34.7693,34.7777,34.7439,34.7693,94090.0
2018-11-21 12:55:00,41.05,41.06,41.03,41.05,46126.0,34.7693,34.7777,34.7523,34.7693,46126.0
2018-11-21 13:00:00,41.05,41.06,41.03,41.05,76869.0,34.7693,34.7777,34.7523,34.7693,76869.0
2018-11-21 13:05:00,41.04,41.07,41.03,41.04,73725.0,34.7608,34.7862,34.7523,34.7608,73725.0
2018-11-21 13:10:00,41.04,41.05,41.03,41.05,68034.0,34.7608,34.7693,34.7523,34.7693,68034.0
2018-11-21 13:15:00,41.04,41.05,40.99,40.99,188188.0,34.7608,34.7693,34.7185,34.7185,188188.0
2018-11-21 13:20:00,41.0,41.0,40.95,40.98,181833.0,34.7269,34.7269,34.6846,34.71,181833.0
2018-11-21 13:25:00,40.98,41.02,40.97,41.0,46498.0,34.71,34.7439,34.7015,34.7269,46498.0
2018-11-21 13:30:00,41.01,41.03,41.0,41.0,126237.0,34.7354,34.7523,34.7269,34.7269,126237.0
2018-11-21 13:35:00,41.0,41.02,40.98,41.02,75647.0,34.7269,34.7439,34.71,34.7439,75647.0
2018-11-21 13:40:00,41.02,41.04,41.0,41.01,155034.0,34.7439,34.7608,34.7269,34.7354,155034.0
2018-11-21 13:45:00,41.01,41.01,40.96,41.0,82091.0,34.7354,34.7354,34.693,34.7269,82091.0
2018-11-21 13:50:00,41.0,41.01,40.98,40.98,56970.0,34.7269,34.7354,34.71,34.71,56970.0
2018-11-21 13:55:00,40.98,41.02,40.97,41.02,90747.0,34.71,34.7439,34.7015,34.7439,90747.0
2018-11-21 14:00:00,41.02,41.02,40.97,40.98,66601.0,34.7439,34.7439,34.7015,34.71,66601.0
2018-11-21 14:05:00,40.98,40.99,40.97,40.97,26597.0,34.71,34.7185,34.7015,34.7015,26597.0
2018-11-21 14:10:00,40.97,40.98,40.93,40.94,107298.0,34.7015,34.71,34.6676,34.6761,107298.0
2018-11-21 14:15:00,40.94,40.96,40.92,40.93,88876.0,34.6761,34.693,34.6592,34.6676,88876.0
2018-11-21 14:20:00,40.93,40.93,40.87,40.88,402330.0,34.6676,34.6676,34.6168,34.6253,402330.0
2018-11-21 14:25:00,40.88,40.92,40.87,40.91,654043.0,34.6253,34.6592,34.6168,34.6507,654043.0
2018-11-21 14:30:00,40.91,40.92,40.87,40.88,559704.0,34.6507,34.6592,34.6168,34.6253,559704.0
2018-11-21 14:35:00,40.88,40.9,40.86,40.9,310076.0,34.6253,34.6422,34.6083,34.6422,310076.0
2018-11-21 14:40:00,40.9,40.91,40.87,40.88,103362.0,34.6422,34.6507,34.6168,34.6253,103362.0
2018-11-21 14:45:00,40.88,40.88,40.85,40.88,58335.0,34.6253,34.6253,34.5999,34.6253,58335.0
2018-11-21 14:50:00,40.88,40.9,40.87,40.88,51627.0,34.6253,34.6422,34.6168,34.6253,51627.0
2018-11-21 14:55:00,40.88,40.89,40.84,40.89,106069.0,34.6253,34.6338,34.5914,34.6338,106069.0
2018-11-21 15:00:00,40.89,40.94,40.88,40.91,141050.0,34.6338,34.6761,34.6253,34.6507,141050.0
2018-11-21 15:05:00,40.91,41.01,40.91,41.0,447802.0,34.6507,34.7354,34.6507,34.7269,447802.0
2018-11-21 15:10:00,41.01,41.02,40.98,41.01,534205.0,34.7354,34.7439,34.71,34.7354,534205.0
2018-11-21 15:15:00,41.01,41.06,41.01,41.04,555434.0,34.7354,34.7777,34.7354,34.7608,555434.0
2018-11-21 15:20:00,41.04,41.05,41.01,41.04,176594.0,34.7608,34.7693,34.7354,34.7608,176594.0
2018-11-21 15:25:00,41.04,41.07,41.03,41.06,570629.0,34.7608,34.7862,34.7523,34.7777,570629.0
2018-11-21 15:30:00,41.05,41.06,40.95,40.96,826520.0,34.7693,34.7777,34.6846,34.693,826520.0
2018-11-21 15:35:00,40.96,40.96,40.87,40.88,1192546.0,34.693,34.693,34.6168,34.6253,1192546.0
2018-11-21 15:40:00,40.88,40.88,40.77,40.78,892733.0,34.6253,34.6253,34.5321,34.5406,892733.0
2018-11-21 15:45:00,40.79,40.86,40.77,40.8,1205405.0,34.5491,34.6083,34.5321,34.5575,1205405.0
2018-11-21 15:50:00,40.8,40.86,40.79,40.84,610499.0,34.5575,34.6083,34.5491,34.5914,610499.0
2018-11-21 15:55:00,40.84,40.91,40.81,40.89,2174673.0,34.5914,34.6507,34.566,34.6338,2174673.0
2018-11-23 09:30:00,40.21,40.31,40.21,40.31,297988.0,34.0578,34.1425,34.0578,34.1425,297988.0
2018-11-23 09:35:00,40.32,40.37,40.28,40.35,594974.0,34.151,34.1933,34.1171,34.1764,594974.0
2018-11-23 09:40:00,40.35,40.38,40.31,40.38,469751.0,34.1764,34.2018,34.1425,34.2018,469751.0
2018-11-23 09:45:00,40.37,40.42,40.36,40.41,1327447.0,34.1933,34.2357,34.1849,34.2272,1327447.0
2018-11-23 09:50:00,40.41,40.42,40.37,40.4,683148.0,34.2272,34.2357,34.1933,34.2187,683148.0
2018-11-23 09:55:00,40.4,40.47,40.4,40.46,701669.0,34.2187,34.278,34.2187,34.2696,701669.0
2018-11-23 10:00:00,40.46,40.49,40.45,40.47,338457.0,34.2696,34.295,34.2611,34.278,338457.0
2018-11-23 10:05:00,40.47,40.5,40.45,40.5,410664.0,34.278,34.3034,34.2611,34.3034,410664.0
2018-11-23 10:10:00,40.5,40.54,40.46,40.48,633963.0,34.3034,34.3373,34.2696,34.2865,633963.0
2018-11-23 10:15:00,40.48,40.51,40.46,40.51,401041.0,34.2865,34.3119,34.2696,34.3119,401041.0
2018-11-23 10:20:00,40.51,40.52,40.45,40.47,227826.0,34.3119,34.3204,34.2611,34.278,227826.0
2018-11-23 10:25:00,40.47,40.47,40.4,40.42,766235.0,34.278,34.278,34.2187,34.2357,766235.0
2018-11-23 10:30:00,40.42,40.5,40.41,40.49,500360.0,34.2357,34.3034,34.2272,34.295,500360.0
2018-11-23 10:35:00,40.49,40.53,40.49,40.5,275815.0,34.295,34.3288,34.295,34.3034,275815.0
2018-11-23 10:40:00,40.5,40.5,40.46,40.46,254683.0,34.3034,34.3034,34.2696,34.2696,254683.0
2018-11-23 10:45:00,40.46,40.48,40.45,40.47,220454.0,34.2696,34.2865,34.2611,34.278,220454.0
2018-11-23 10:50:00,40.47,40.53,40.46,40.53,240405.0,34.278,34.3288,34.2696,34.3288,240405.0
2018-11-23 10:55:00,40.53,40.54,40.49,40.5,279585.0,34.3288,34.3373,34.295,34.3034,279585.0
2018-11-23 11:00:00,40.51,40.55,40.5,40.52,218010.0,34.3119,34.3458,34.3034,34.3204,218010.0
2018-11-23 11:05:00,40.52,40.55,40.51,40.53,180438.0,34.3204,34.3458,34.3119,34.3288,180438.0
2018-11-23 11:10:00,40.53,40.55,40.51,40.52,171113.0,34.3288,34.3458,34.3119,34.3204,171113.0
2018-11-23 11:15:00,40.52,40.58,40.52,40.57,255854.0,34.3204,34.3712,34.3204,34.3627,255854.0
2018-11-23 11:20:00,40.57,40.58,40.49,40.5,247176.0,34.3627,34.3712,34.295,34.3034,247176.0
2018-11-23 11:25:00,40.5,40.53,40.48,40.52,261755.0,34.3034,34.3288,34.2865,34.3204,261755.0
2018-11-23 11:30:00,40.51,40.54,40.51,40.52,334406.0,34.3119,34.3373,34.3119,34.3204,334406.0
2018-11-23 11:35:00,40.52,40.52,40.46,40.47,273922.0,34.3204,34.3204,34.2696,34.278,273922.0
2018-11-23 11:40:00,40.47,40.48,40.43,40.46,537817.0,34.278,34.2865,34.2441,34.2696,537817.0
2018-11-23 11:45:00,40.46,40.48,40.44,40.45,428006.0,34.2696,34.2865,34.2526,34.2611,428006.0
2018-11-23 11:50:00,40.45,40.47,40.42,40.43,349228.0,34.2611,34.278,34.2357,34.2441,349228.0
2018-11-23 11:55:00,40.43,40.44,40.39,40.41,242073.0,34.2441,34.2526,34.2103,34.2272,242073.0
2018-11-23 12:00:00,40.4,40.44,40.39,40.41,205193.0,34.2187,34.2526,34.2103,34.2272,205193.0
2018-11-23 12:05:00,40.41,40.45,40.41,40.42,350275.0,34.2272,34.2611,34.2272,34.2357,350275.0
2018-11-23 12:10:00,40.42,40.44,40.4,40.41,175681.0,34.2357,34.2526,34.2187,34.2272,175681.0
2018-11-23 12:15:00,40.41,40.44,40.41,40.44,212784.0,34.2272,34.2526,34.2272,34.2526,212784.0
2018-11-23 12:20:00,40.43,40.45,40.42,40.44,203354.0,34.2441,34.2611,34.2357,34.2526,203354.0
2018-11-23 12:25:00,40.44,40.44,40.4,40.4,271928.0,34.2526,34.2526,34.2187,34.2187,271928.0
2018-11-23 12:30:00,40.4,40.43,40.38,40.43,220592.0,34.2187,34.2441,34.2018,34.2441,220592.0
2018-11-23 12:35:00,40.43,40.47,40.42,40.46,397793.0,34.2441,34.278,34.2357,34.2696,397793.0
2018-11-23 12:40:00,40.46,40.48,40.45,40.47,191948.0,34.2696,34.2865,34.2611,34.278,191948.0
2018-11-23 12:45:00,40.47,40.51,40.46,40.48,1110415.0,34.278,34.3119,34.2696,34.2865,1110415.0
2018-11-23 12:50:00,40.48,40.52,40.44,40.44,1030639.0,34.2865,34.3204,34.2526,34.2526,1030639.0
2018-11-23 12:55:00,40.44,40.44,40.31,40.32,999133.0,34.2526,34.2526,34.1425,34.151,999133.0
2018-11-26 09:30:00,41.04,41.16,41.04,41.15,739805.0,34.7608,34.8624,34.7608,34.854,739805.0
2018-11-26 09:35:00,41.15,41.15,41.04,41.05,707057.0,34.854,34.854,34.7608,34.7693,707057.0
2018-11-26 09:40:00,41.06,41.18,41.03,41.16,546909.0,34.7777,34.8794,34.7523,34.8624,546909.0
2018-11-26 09:45:00,41.16,41.19,41.13,41.15,329633.0,34.8624,34.8879,34.837,34.854,329633.0
2018-11-26 09:50:00,41.15,41.17,41.11,41.16,582697.0,34.854,34.8709,34.8201,34.8624,582697.0
2018-11-26 09:55:00,41.16,41.24,41.15,41.23,563485.0,34.8624,34.9302,34.854,34.9217,563485.0
2018-11-26 10:00:00,41.23,41.23,41.17,41.2,441861.0,34.9217,34.9217,34.8709,34.8963,441861.0
2018-11-26 10:05:00,41.2,41.23,41.18,41.2,462416.0,34.8963,34.9217,34.8794,34.8963,462416.0
2018-11-26 10:10:00,41.19,41.2,41.15,41.16,552928.0,34.8879,34.8963,34.854,34.8624,552928.0
2018-11-26 10:15:00,41.17,41.18,41.1,41.11,216227.0,34.8709,34.8794,34.8116,34.8201,216227.0
2018-11-26 10:20:00,41.11,41.12,41.06,41.07,682992.0,34.8201,34.8286,34.7777,34.7862,682992.0
2018-11-26 10:25:00,41.07,41.08,41.03,41.08,258117.0,34.7862,34.7947,34.7523,34.7947,258117.0
2018-11-26 10:30:00,41.08,41.13,41.08,41.12,335708.0,34.7947,34.837,34.7947,34.8286,335708.0
2018-11-26 10:35:00,41.12,41.14,41.05,41.09,554439.0,34.8286,34.8455,34.7693,34.8032,554439.0
2018-11-26 10:40:00,41.09,41.14,41.06,41.11,647393.0,34.8032,34.8455,34.7777,34.8201,647393.0
2018-11-26 10:45:00,41.12,41.15,41.11,41.12,114092.0,34.8286,34.854,34.8201,34.8286,114092.0
2018-11-26 10:50:00,41.12,41.19,41.09,41.19,199083.0,34.8286,34.8879,34.8032,34.8879,199083.0
2018-11-26 10:55:00,41.19,41.21,41.16,41.18,273382.0,34.8879,34.9048,34.8624,34.8794,273382.0
2018-11-26 11:00:00,41.19,41.19,41.12,41.12,290032.0,34.8879,34.8879,34.8286,34.8286,290032.0
2018-11-26 11:05:00,41.13,41.14,41.1,41.14,459173.0,34.837,34.8455,34.8116,34.8455,459173.0
2018-11-26 11:10:00,41.14,41.17,41.11,41.15,268549.0,34.8455,34.8709,34.8201,34.854,268549.0
2018-11-26 11:15:00,41.15,41.16,41.12,41.12,249071.0,34.854,34.8624,34.8286,34.8286,249071.0
2018-11-26 11:20:00,41.13,41.14,41.09,41.1,270615.0,34.837,34.8455,34.8032,34.8116,270615.0
2018-11-26 11:25:00,41.1,41.11,41.07,41.08,232287.0,34.8116,34.8201,34.7862,34.7947,232287.0
2018-11-26 11:30:00,41.08,41.09,41.05,41.06,241960.0,34.7947,34.8032,34.7693,34.7777,241960.0
2018-11-26 11:35:00,41.06,41.07,41.0,41.02,411568.0,34.7777,34.7862,34.7269,34.7439,411568.0
2018-11-26 11:40:00,41.02,41.05,41.01,41.05,272112.0,34.7439,34.7693,34.7354,34.7693,272112.0
2018-11-26 11:45:00,41.04,41.07,41.02,41.07,303463.0,34.7608,34.7862,34.7439,34.7862,303463.0
2018-11-26 11:50:00,41.07,41.09,41.06,41.09,141545.0,34.7862,34.8032,34.7777,34.8032,141545.0
2018-11-26 11:55:00,41.09,41.11,41.07,41.09,193508.0,34.8032,34.8201,34.7862,34.8032,193508.0
2018-11-26 12:00:00,41.09,41.14,41.09,41.09,198191.0,34.8032,34.8455,34.8032,34.8032,198191.0
2018-11-26 12:05:00,41.09,41.15,41.08,41.14,104551.0,34.8032,34.854,34.7947,34.8455,104551.0
2018-11-26 12:10:00,41.14,41.15,41.1,41.11,224206.0,34.8455,34.854,34.8116,34.8201,224206.0
2018-11-26 12:15:00,41.12,41.13,41.1,41.12,102401.0,34.8286,34.837,34.8116,34.8286,102401.0
2018-11-26 12:20:00,41.11,41.12,41.09,41.09,83557.0,34.8201,34.8286,34.8032,34.8032,83557.0
2018-11-26 12:25:00,41.09,41.09,41.02,41.04,87684.0,34.8032,34.8032,34.7439,34.7608,87684.0
2018-11-26 12:30:00,41.03,41.05,41.01,41.02,137690.0,34.7523,34.7693,34.7354,34.7439,137690.0
2018-11-26 12:35:00,41.02,41.02,40.94,40.97,198820.0,34.7439,34.7439,34.6761,34.7015,198820.0
2018-11-26 12:40:00,40.98,41.01,40.96,41.0,95488.0,34.71,34.7354,34.693,34.7269,95488.0
2018-11-26 12:45:00,41.0,41.0,40.94,40.95,118057.0,34.7269,34.7269,34.6761,34.6846,118057.0
2018-11-26 12:50:00,40.95,40.98,40.95,40.96,96093.0,34.6846,34.71,34.6846,34.693,96093.0
2018-11-26 12:55:00,40.96,40.99,40.94,40.99,121649.0,34.693,34.7185,34.6761,34.7185,121649.0
2018-11-26 13:00:00,40.98,40.99,40.95,40.95,123389.0,34.71,34.7185,34.6846,34.6846,123389.0
2018-11-26 13:05:00,40.95,41.0,40.94,41.0,81858.0,34.6846,34.7269,34.6761,34.7269,81858.0
2018-11-26 13:10:00,41.0,41.02,40.96,40.97,183434.0,34.7269,34.7439,34.693,34.7015,183434.0
2018-11-26 13:15:00,40.98,41.01,40.98,40.99,84623.0,34.71,34.7354,34.71,34.7185,84623.0
2018-11-26 13:20:00,40.98,41.01,40.96,40.99,208236.0,34.71,34.7354,34.693,34.7185,208236.0
2018-11-26 13:25:00,40.99,41.0,40.95,40.98,81604.0,34.7185,34.7269,34.6846,34.71,81604.0
2018-11-26 13:30:00,40.98,41.01,40.97,40.98,106193.0,34.71,34.7354,34.7015,34.71,106193.0
2018-11-26 13:35:00,40.98,41.0,40.96,40.98,113754.0,34.71,34.7269,34.693,34.71,113754.0
2018-11-26 13:40:00,40.99,41.0,40.96,41.0,80962.0,34.7185,34.7269,34.693,34.7269,80962.0
2018-11-26 13:45:00,41.0,41.05,40.99,41.05,157936.0,34.7269,34.7693,34.7185,34.7693,157936.0
2018-11-26 13:50:00,41.04,41.06,41.03,41.04,320304.0,34.7608,34.7777,34.7523,34.7608,320304.0
2018-11-26 13:55:00,41.03,41.08,41.03,41.06,117048.0,34.7523,34.7947,34.7523,34.7777,117048.0
2018-11-26 14:00:00,41.06,41.07,41.03,41.05,89506.0,34.7777,34.7862,34.7523,34.7693,89506.0
2018-11-26 14:05:00,41.04,41.08,41.04,41.07,86170.0,34.7608,34.7947,34.7608,34.7862,86170.0
2018-11-26 14:10:00,41.07,41.13,41.06,41.12,190880.0,34.7862,34.837,34.7777,34.8286,190880.0
2018-11-26 14:15:00,41.12,41.14,41.11,41.13,113823.0,34.8286,34.8455,34.8201,34.837,113823.0
2018-11-26 14:20:00,41.12,41.13,41.1,41.13,66983.0,34.8286,34.837,34.8116,34.837,66983.0
2018-11-26 14:25:00,41.12,41.15,41.12,41.13,105329.0,34.8286,34.854,34.8286,34.837,105329.0
2018-11-26 14:30:00,41.13,41.19,41.12,41.17,214423.0,34.837,34.8879,34.8286,34.8709,214423.0
2018-11-26 14:35:00,41.18,41.18,41.15,41.16,47417.0,34.8794,34.8794,34.854,34.8624,47417.0
2018-11-26 14:40:00,41.16,41.16,41.13,41.14,107042.0,34.8624,34.8624,34.837,34.8455,107042.0
2018-11-26 14:45:00,41.14,41.14,41.09,41.13,252957.0,34.8455,34.8455,34.8032,34.837,252957.0
2018-11-26 14:50:00,41.13,41.16,41.11,41.16,491565.0,34.837,34.8624,34.8201,34.8624,491565.0
2018-11-26 14:55:00,41.16,41.17,41.13,41.16,116016.0,34.8624,34.8709,34.837,34.8624,116016.0
2018-11-26 15:00:00,41.16,41.18,41.14,41.17,125375.0,34.8624,34.8794,34.8455,34.8709,125375.0
2018-11-26 15:05:00,41.16,41.17,41.11,41.12,128135.0,34.8624,34.8709,34.8201,34.8286,128135.0
2018-11-26 15:10:00,41.12,41.25,41.08,41.13,766829.0,34.8286,34.9387,34.7947,34.837,766829.0
2018-11-26 15:15:00,41.13,41.18,41.09,41.13,408835.0,34.837,34.8794,34.8032,34.837,408835.0
2018-11-26 15:20:00,41.14,41.14,41.08,41.09,164059.0,34.8455,34.8455,34.7947,34.8032,164059.0
2018-11-26 15:25:00,41.09,41.12,41.07,41.08,318835.0,34.8032,34.8286,34.7862,34.7947,318835.0
2018-11-26 15:30:00,41.08,41.13,41.07,41.13,278744.0,34.7947,34.837,34.7862,34.837,278744.0
2018-11-26 15:35:00,41.13,41.14,41.08,41.09,475696.0,34.837,34.8455,34.7947,34.8032,475696.0
2018-11-26 15:40:00,41.09,41.1,41.04,41.05,818702.0,34.8032,34.8116,34.7608,34.7693,818702.0
2018-11-26 15:45:00,41.05,41.09,41.02,41.04,1167405.0,34.7693,34.8032,34.7439,34.7608,1167405.0
2018-11-26 15:50:00,41.04,41.12,41.04,41.12,1484447.0,34.7608,34.8286,34.7608,34.8286,1484447.0
2018-11-26 15:55:00,41.12,41.16,41.07,41.15,1987558.0,34.8286,34.8624,34.7862,34.854,1987558.0
2018-11-27 09:30:00,40.8,40.91,40.77,40.87,459437.0,34.5575,34.6507,34.5321,34.6168,459437.0
2018-11-27 09:35:00,40.87,40.89,40.74,40.76,588164.0,34.6168,34.6338,34.5067,34.5237,588164.0
2018-11-27 09:40:00,40.76,40.78,40.68,40.75,403343.0,34.5237,34.5406,34.4559,34.5152,403343.0
2018-11-27 09:45:00,40.75,40.84,40.72,40.8,310670.0,34.5152,34.5914,34.4898,34.5575,310670.0
2018-11-27 09:50:00,40.79,40.8,40.73,40.8,307154.0,34.5491,34.5575,34.4982,34.5575,307154.0
2018-11-27 09:55:00,40.81,40.86,40.77,40.84,417748.0,34.566,34.6083,34.5321,34.5914,417748.0
2018-11-27 10:00:00,40.84,40.87,40.82,40.86,392230.0,34.5914,34.6168,34.5745,34.6083,392230.0
2018-11-27 10:05:00,40.86,40.92,40.83,40.91,275804.0,34.6083,34.6592,34.5829,34.6507,275804.0
2018-11-27 10:10:00,40.91,41.0,40.91,41.0,490039.0,34.6507,34.7269,34.6507,34.7269,490039.0
2018-11-27 10:15:00,41.0,41.02,40.95,41.02,405984.0,34.7269,34.7439,34.6846,34.7439,405984.0
2018-11-27 10:20:00,41.02,41.02,40.97,41.01,134630.0,34.7439,34.7439,34.7015,34.7354,134630.0
2018-11-27 10:25:00,41.0,41.02,40.94,40.95,189016.0,34.7269,34.7439,34.6761,34.6846,189016.0
2018-11-27 10:30:00,40.94,41.01,40.94,40.99,228228.0,34.6761,34.7354,34.6761,34.7185,228228.0
2018-11-27 10:35:00,40.99,41.0,40.9,40.93,242255.0,34.7185,34.7269,34.6422,34.6676,242255.0
2018-11-27 10:40:00,40.93,40.95,40.9,40.94,229526.0,34.6676,34.6846,34.6422,34.6761,229526.0
2018-11-27 10:45:00,40.94,40.98,40.93,40.98,175254.0,34.6761,34.71,34.6676,34.71,175254.0
2018-11-27 10:50:00,40.98,41.04,40.97,41.04,171265.0,34.71,34.7608,34.7015,34.7608,171265.0
2018-11-27 10:55:00,41.04,41.06,41.01,41.01,232388.0,34.7608,34.7777,34.7354,34.7354,232388.0
2018-11-27 11:00:00,41.0,41.09,40.99,41.08,127551.0,34.7269,34.8032,34.7185,34.7947,127551.0
2018-11-27 11:05:00,41.08,41.08,41.02,41.04,329907.0,34.7947,34.7947,34.7439,34.7608,329907.0
2018-11-27 11:10:00,41.03,41.05,40.99,41.01,389451.0,34.7523,34.7693,34.7185,34.7354,389451.0
2018-11-27 11:15:00,41.0,41.04,41.0,41.03,123449.0,34.7269,34.7608,34.7269,34.7523,123449.0
2018-11-27 11:20:00,41.02,41.03,40.98,40.98,225911.0,34.7439,34.7523,34.71,34.71,225911.0
2018-11-27 11:25:00,40.98,41.08,40.97,41.05,388155.0,34.71,34.7947,34.7015,34.7693,388155.0
2018-11-27 11:30:00,41.05,41.05,41.0,41.03,164205.0,34.7693,34.7693,34.7269,34.7523,164205.0
2018-11-27 11:35:00,41.02,41.06,41.02,41.03,124455.0,34.7439,34.7777,34.7439,34.7523,124455.0
2018-11-27 11:40:00,41.04,41.06,40.99,41.01,98540.0,34.7608,34.7777,34.7185,34.7354,98540.0
2018-11-27 11:45:00,41.01,41.02,40.97,41.0,191292.0,34.7354,34.7439,34.7015,34.7269,191292.0
2018-11-27 11:50:00,41.0,41.06,41.0,41.05,154433.0,34.7269,34.7777,34.7269,34.7693,154433.0
2018-11-27 11:55:00,41.05,41.08,41.05,41.07,188331.0,34.7693,34.7947,34.7693,34.7862,188331.0
2018-11-27 12:00:00,41.07,41.07,41.04,41.04,212985.0,34.7862,34.7862,34.7608,34.7608,212985.0
2018-11-27 12:05:00,41.04,41.11,41.04,41.09,115942.0,34.7608,34.8201,34.7608,34.8032,115942.0
2018-11-27 12:10:00,41.09,41.1,41.04,41.05,63987.0,34.8032,34.8116,34.7608,34.7693,63987.0
2018-11-27 12:15:00,41.04,41.05,41.0,41.04,228635.0,34.7608,34.7693,34.7269,34.7608,228635.0
2018-11-27 12:20:00,41.05,41.06,41.01,41.02,128444.0,34.7693,34.7777,34.7354,34.7439,128444.0
2018-11-27 12:25:00,41.01,41.02,40.91,40.93,223594.0,34.7354,34.7439,34.6507,34.6676,223594.0
2018-11-27 12:30:00,40.93,40.96,40.92,40.96,164211.0,34.6676,34.693,34.6592,34.693,164211.0
2018-11-27 12:35:00,40.96,41.04,40.95,41.04,278436.0,34.693,34.7608,34.6846,34.7608,278436.0
2018-11-27 12:40:00,41.04,41.06,41.02,41.02,157690.0,34.7608,34.7777,34.7439,34.7439,157690.0
2018-11-27 12:45:00,41.02,41.03,40.96,40.98,121799.0,34.7439,34.7523,34.693,34.71,121799.0
2018-11-27 12:50:00,40.98,40.98,40.94,40.97,114973.0,34.71,34.71,34.6761,34.7015,114973.0
2018-11-27 12:55:00,40.96,41.0,40.93,40.95,109153.0,34.693,34.7269,34.6676,34.6846,109153.0
2018-11-27 13:00:00,40.95,41.0,40.94,40.98,78782.0,34.6846,34.7269,34.6761,34.71,78782.0
2018-11-27 13:05:00,40.98,41.0,40.98,40.99,115440.0,34.71,34.7269,34.71,34.7185,115440.0
2018-11-27 13:10:00,40.99,41.01,40.96,41.0,60705.0,34.7185,34.7354,34.693,34.7269,60705.0
2018-11-27 13:15:00,41.0,41.17,40.81,40.94,2494079.0,34.7269,34.8709,34.566,34.6761,2494079.0
2018-11-27 13:20:00,40.94,40.97,40.91,40.95,156112.0,34.6761,34.7015,34.6507,34.6846,156112.0
2018-11-27 13:25:00,40.95,40.99,40.95,40.96,163028.0,34.6846,34.7185,34.6846,34.693,163028.0
2018-11-27 13:30:00,40.97,40.99,40.95,40.98,120679.0,34.7015,34.7185,34.6846,34.71,120679.0
2018-11-27 13:35:00,40.98,41.06,40.96,41.02,588404.0,34.71,34.7777,34.693,34.7439,588404.0
2018-11-27 13:40:00,41.02,41.04,40.98,41.01,163658.0,34.7439,34.7608,34.71,34.7354,163658.0
2018-11-27 13:45:00,41.02,41.09,41.02,41.07,414751.0,34.7439,34.8032,34.7439,34.7862,414751.0
2018-11-27 13:50:00,41.08,41.1,41.02,41.03,111947.0,34.7947,34.8116,34.7439,34.7523,111947.0
2018-11-27 13:55:00,41.03,41.08,41.0,41.08,240086.0,34.7523,34.7947,34.7269,34.7947,240086.0
2018-11-27 14:00:00,41.09,41.15,41.07,41.13,277915.0,34.8032,34.854,34.7862,34.837,277915.0
2018-11-27 14:05:00,41.14,41.17,41.13,41.14,91339.0,34.8455,34.8709,34.837,34.8455,91339.0
2018-11-27 14:10:00,41.15,41.18,41.13,41.16,130495.0,34.854,34.8794,34.837,34.8624,130495.0
2018-11-27 14:15:00,41.16,41.17,41.14,41.15,51198.0,34.8624,34.8709,34.8455,34.854,51198.0
2018-11-27 14:20:00,41.15,41.18,41.13,41.18,160690.0,34.854,34.8794,34.837,34.8794,160690.0
2018-11-27 14:25:00,41.18,41.18,41.14,41.15,86428.0,34.8794,34.8794,34.8455,34.854,86428.0
2018-11-27 14:30:00,41.16,41.17,41.13,41.14,190953.0,34.8624,34.8709,34.837,34.8455,190953.0
2018-11-27 14:35:00,41.14,41.17,41.12,41.12,81163.0,34.8455,34.8709,34.8286,34.8286,81163.0
2018-11-27 14:40:00,41.13,41.16,41.12,41.15,144753.0,34.837,34.8624,34.8286,34.854,144753.0
2018-11-27 14:45:00,41.15,41.21,41.15,41.21,225739.0,34.854,34.9048,34.854,34.9048,225739.0
2018-11-27 14:50:00,41.21,41.22,41.17,41.21,371554.0,34.9048,34.9133,34.8709,34.9048,371554.0
2018-11-27 14:55:00,41.21,41.21,41.17,41.18,119215.0,34.9048,34.9048,34.8709,34.8794,119215.0
2018-11-27 15:00:00,41.17,41.19,41.14,41.17,353724.0,34.8709,34.8879,34.8455,34.8709,353724.0
2018-11-27 15:05:00,41.17,41.18,41.13,41.14,152957.0,34.8709,34.8794,34.837,34.8455,152957.0
2018-11-27 15:10:00,41.14,41.17,41.13,41.15,111574.0,34.8455,34.8709,34.837,34.854,111574.0
2018-11-27 15:15:00,41.16,41.17,41.08,41.1,939527.0,34.8624,34.8709,34.7947,34.8116,939527.0
2018-11-27 15:20:00,41.1,41.12,41.08,41.08,192672.0,34.8116,34.8286,34.7947,34.7947,192672.0
2018-11-27 15:25:00,41.09,41.12,41.08,41.09,192293.0,34.8032,34.8286,34.7947,34.8032,192293.0
2018-11-27 15:30:00,41.1,41.1,41.06,41.09,186127.0,34.8116,34.8116,34.7777,34.8032,186127.0
2018-11-27 15:35:00,41.09,41.14,41.09,41.14,74017.0,34.8032,34.8455,34.8032,34.8455,74017.0
2018-11-27 15:40:00,41.14,41.16,41.14,41.16,170345.0,34.8455,34.8624,34.8455,34.8624,170345.0
2018-11-27 15:45:00,41.16,41.2,41.14,41.16,274212.0,34.8624,34.8963,34.8455,34.8624,274212.0
2018-11-27 15:50:00,41.17,41.17,41.14,41.15,298977.0,34.8709,34.8709,34.8455,34.854,298977.0
2018-11-27 15:55:00,41.15,41.21,41.13,41.19,1302716.0,34.854,34.9048,34.837,34.8879,1302716.0
2018-11-28 09:30:00,41.48,41.54,41.45,41.48,230892.0,35.1335,35.1843,35.1081,35.1335,230892.0
2018-11-28 09:35:00,41.48,41.52,41.45,41.51,344530.0,35.1335,35.1674,35.1081,35.1589,344530.0
2018-11-28 09:40:00,41.51,41.53,41.4,41.41,280639.0,35.1589,35.1758,35.0657,35.0742,280639.0
2018-11-28 09:45:00,41.41,41.45,41.36,41.44,672000.0,35.0742,35.1081,35.0318,35.0996,672000.0
2018-11-28 09:50:00,41.43,41.46,41.34,41.34,784573.0,35.0911,35.1165,35.0149,35.0149,784573.0
2018-11-28 09:55:00,41.34,41.37,41.32,41.35,629996.0,35.0149,35.0403,34.998,35.0234,629996.0
2018-11-28 10:00:00,41.35,41.42,41.34,41.39,2291233.0,35.0234,35.0827,35.0149,35.0573,2291233.0
2018-11-28 10:05:00,41.39,41.39,41.31,41.36,1866516.0,35.0573,35.0573,34.9895,35.0318,1866516.0
2018-11-28 10:10:00,41.36,41.39,41.35,41.37,478480.0,35.0318,35.0573,35.0234,35.0403,478480.0
2018-11-28 10:15:00,41.37,41.38,41.34,41.37,334491.0,35.0403,35.0488,35.0149,35.0403,334491.0
2018-11-28 10:20:00,41.36,41.39,41.36,41.37,188658.0,35.0318,35.0573,35.0318,35.0403,188658.0
2018-11-28 10:25:00,41.37,41.37,41.31,41.32,425154.0,35.0403,35.0403,34.9895,34.998,425154.0
2018-11-28 10:30:00,41.32,41.34,41.29,41.33,246526.0,34.998,35.0149,34.9726,35.0064,246526.0
2018-11-28 10:35:00,41.33,41.37,41.32,41.33,154724.0,35.0064,35.0403,34.998,35.0064,154724.0
2018-11-28 10:40:00,41.33,41.36,41.31,41.34,260177.0,35.0064,35.0318,34.9895,35.0149,260177.0
2018-11-28 10:45:00,41.35,41.4,41.32,41.4,274906.0,35.0234,35.0657,34.998,35.0657,274906.0
2018-11-28 10:50:00,41.41,41.42,41.39,41.4,140474.0,35.0742,35.0827,35.0573,35.0657,140474.0
2018-11-28 10:55:00,41.41,41.41,41.38,41.39,169353.0,35.0742,35.0742,35.0488,35.0573,169353.0
2018-11-28 11:00:00,41.39,41.43,41.39,41.41,159466.0,35.0573,35.0911,35.0573,35.0742,159466.0
2018-11-28 11:05:00,41.41,41.46,41.38,41.45,213971.0,35.0742,35.1165,35.0488,35.1081,213971.0
2018-11-28 11:10:00,41.45,41.47,41.44,41.45,249525.0,35.1081,35.125,35.0996,35.1081,249525.0
2018-11-28 11:15:00,41.45,41.46,41.42,41.45,207574.0,35.1081,35.1165,35.0827,35.1081,207574.0
2018-11-28 11:20:00,41.45,41.46,41.42,41.44,243653.0,35.1081,35.1165,35.0827,35.0996,243653.0
2018-11-28 11:25:00,41.44,41.47,41.43,41.46,157910.0,35.0996,35.125,35.0911,35.1165,157910.0
2018-11-28 11:30:00,41.46,41.48,41.44,41.48,247816.0,35.1165,35.1335,35.0996,35.1335,247816.0
2018-11-28 11:35:00,41.48,41.49,41.46,41.48,153761.0,35.1335,35.142,35.1165,35.1335,153761.0
2018-11-28 11:40:00,41.48,41.49,41.44,41.49,223589.0,35.1335,35.142,35.0996,35.142,223589.0
2018-11-28 11:45:00,41.48,41.49,41.44,41.45,173711.0,35.1335,35.142,35.0996,35.1081,173711.0
2018-11-28 11:50:00,41.45,41.46,41.41,41.44,505964.0,35.1081,35.1165,35.0742,35.0996,505964.0
2018-11-28 11:55:00,41.44,41.45,41.39,41.43,665102.0,35.0996,35.1081,35.0573,35.0911,665102.0
2018-11-28 12:00:00,41.43,41.81,41.42,41.75,2827483.0,35.0911,35.413,35.0827,35.3622,2827483.0
2018-11-28 12:05:00,41.76,41.97,41.75,41.97,1853234.0,35.3706,35.5485,35.3622,35.5485,1853234.0
2018-11-28 12:10:00,41.97,42.01,41.81,41.89,1585846.0,35.5485,35.5824,35.413,35.4808,1585846.0
2018-11-28 12:15:00,41.89,41.93,41.84,41.91,709675.0,35.4808,35.5146,35.4384,35.4977,709675.0
2018-11-28 12:20:00,41.91,42.02,41.9,41.94,1922769.0,35.4977,35.5909,35.4892,35.5231,1922769.0
2018-11-28 12:25:00,41.93,42.01,41.86,41.97,1076610.0,35.5146,35.5824,35.4553,35.5485,1076610.0
2018-11-28 12:30:00,41.97,42.02,41.9,41.91,832006.0,35.5485,35.5909,35.4892,35.4977,832006.0
2018-11-28 12:35:00,41.9,41.94,41.86,41.93,735657.0,35.4892,35.5231,35.4553,35.5146,735657.0
2018-11-28 12:40:00,41.94,41.94,41.84,41.88,227627.0,35.5231,35.5231,35.4384,35.4723,227627.0
2018-11-28 12:45:00,41.88,41.95,41.88,41.93,367715.0,35.4723,35.5316,35.4723,35.5146,367715.0
2018-11-28 12:50:00,41.93,42.05,41.93,41.99,761421.0,35.5146,35.6163,35.5146,35.5655,761421.0
2018-11-28 12:55:00,41.98,41.99,41.88,41.9,451575.0,35.557,35.5655,35.4723,35.4892,451575.0
2018-11-28 13:00:00,41.91,41.93,41.82,41.83,379567.0,35.4977,35.5146,35.4215,35.4299,379567.0
2018-11-28 13:05:00,41.83,41.95,41.82,41.93,496743.0,35.4299,35.5316,35.4215,35.5146,496743.0
2018-11-28 13:10:00,41.93,42.0,41.92,41.99,334702.0,35.5146,35.5739,35.5062,35.5655,334702.0
2018-11-28 13:15:00,41.99,42.05,41.97,42.03,324817.0,35.5655,35.6163,35.5485,35.5993,324817.0
2018-11-28 13:20:00,42.03,42.06,42.0,42.01,289070.0,35.5993,35.6247,35.5739,35.5824,289070.0
2018-11-28 13:25:00,42.0,42.04,41.95,42.0,334142.0,35.5739,35.6078,35.5316,35.5739,334142.0
2018-11-28 13:30:00,42.01,42.06,41.99,42.03,217420.0,35.5824,35.6247,35.5655,35.5993,217420.0
2018-11-28 13:35:00,42.03,42.12,42.03,42.11,294955.0,35.5993,35.6756,35.5993,35.6671,294955.0
2018-11-28 13:40:00,42.11,42.16,42.1,42.12,320155.0,35.6671,35.7094,35.6586,35.6756,320155.0
2018-11-28 13:45:00,42.12,42.15,42.11,42.12,251422.0,35.6756,35.701,35.6671,35.6756,251422.0
2018-11-28 13:50:00,42.12,42.14,42.09,42.11,341028.0,35.6756,35.6925,35.6502,35.6671,341028.0
2018-11-28 13:55:00,42.11,42.17,42.11,42.14,219678.0,35.6671,35.7179,35.6671,35.6925,219678.0
2018-11-28 14:00:00,42.14,42.18,42.12,42.17,142542.0,35.6925,35.7264,35.6756,35.7179,142542.0
2018-11-28 14:05:00,42.16,42.18,42.11,42.13,265703.0,35.7094,35.7264,35.6671,35.684,265703.0
2018-11-28 14:10:00,42.13,42.16,42.12,42.16,279056.0,35.684,35.7094,35.6756,35.7094,279056.0
2018-11-28 14:15:00,42.16,42.16,42.08,42.15,496971.0,35.7094,35.7094,35.6417,35.701,496971.0
2018-11-28 14:20:00,42.15,42.16,42.06,42.08,347720.0,35.701,35.7094,35.6247,35.6417,347720.0
2018-11-28 14:25:00,42.08,42.12,42.07,42.08,173802.0,35.6417,35.6756,35.6332,35.6417,173802.0
2018-11-28 14:30:00,42.08,42.09,42.04,42.05,290534.0,35.6417,35.6502,35.6078,35.6163,290534.0
2018-11-28 14:35:00,42.06,42.1,42.04,42.07,274118.0,35.6247,35.6586,35.6078,35.6332,274118.0
2018-11-28 14:40:00,42.07,42.1,42.06,42.08,268801.0,35.6332,35.6586,35.6247,35.6417,268801.0
2018-11-28 14:45:00,42.08,42.12,42.07,42.12,204201.0,35.6417,35.6756,35.6332,35.6756,204201.0
2018-11-28 14:50:00,42.12,42.15,42.09,42.09,412115.0,35.6756,35.701,35.6502,35.6502,412115.0
2018-11-28 14:55:00,42.1,42.1,42.01,42.02,317986.0,35.6586,35.6586,35.5824,35.5909,317986.0
2018-11-28 15:00:00,42.02,42.02,41.97,42.0,250184.0,35.5909,35.5909,35.5485,35.5739,250184.0
2018-11-28 15:05:00,42.0,42.0,41.96,41.98,239080.0,35.5739,35.5739,35.54,35.557,239080.0
2018-11-28 15:10:00,41.98,42.0,41.94,41.98,533573.0,35.557,35.5739,35.5231,35.557,533573.0
2018-11-28 15:15:00,41.98,42.0,41.97,41.98,217624.0,35.557,35.5739,35.5485,35.557,217624.0
2018-11-28 15:20:00,41.98,42.03,41.97,42.01,271237.0,35.557,35.5993,35.5485,35.5824,271237.0
2018-11-28 15:25:00,42.01,42.08,42.01,42.07,156611.0,35.5824,35.6417,35.5824,35.6332,156611.0
2018-11-28 15:30:00,42.08,42.1,42.03,42.1,327275.0,35.6417,35.6586,35.5993,35.6586,327275.0
2018-11-28 15:35:00,42.09,42.11,42.04,42.09,1022162.0,35.6502,35.6671,35.6078,35.6502,1022162.0
2018-11-28 15:40:00,42.09,42.12,42.08,42.12,670341.0,35.6502,35.6756,35.6417,35.6756,670341.0
2018-11-28 15:45:00,42.12,42.2,42.11,42.2,1582314.0,35.6756,35.7433,35.6671,35.7433,1582314.0
2018-11-28 15:50:00,42.2,42.2,42.09,42.13,2399160.0,35.7433,35.7433,35.6502,35.684,2399160.0
2018-11-28 15:55:00,42.14,42.17,42.1,42.13,3566499.0,35.6925,35.7179,35.6586,35.684,3566499.0
2018-11-29 09:30:00,41.55,41.69,41.53,41.58,1550395.0,35.1928,35.3114,35.1758,35.2182,1550395.0
2018-11-29 09:35:00,41.58,41.67,41.54,41.65,911013.0,35.2182,35.2944,35.1843,35.2775,911013.0
2018-11-29 09:40:00,41.64,41.65,41.55,41.59,755270.0,35.269,35.2775,35.1928,35.2267,755270.0
2018-11-29 09:45:00,41.59,41.6,41.5,41.51,425644.0,35.2267,35.2351,35.1504,35.1589,425644.0
2018-11-29 09:50:00,41.51,41.52,41.46,41.49,2055196.0,35.1589,35.1674,35.1165,35.142,2055196.0
2018-11-29 09:55:00,41.49,41.54,41.46,41.5,402840.0,35.142,35.1843,35.1165,35.1504,402840.0
2018-11-29 10:00:00,41.49,41.53,41.44,41.46,797201.0,35.142,35.1758,35.0996,35.1165,797201.0
2018-11-29 10:05:00,41.46,41.49,41.44,41.48,538109.0,35.1165,35.142,35.0996,35.1335,538109.0
2018-11-29 10:10:00,41.48,41.5,41.41,41.42,889403.0,35.1335,35.1504,35.0742,35.0827,889403.0
2018-11-29 10:15:00,41.43,41.43,41.32,41.34,1067453.0,35.0911,35.0911,34.998,35.0149,1067453.0
2018-11-29 10:20:00,41.34,41.35,41.3,41.33,545311.0,35.0149,35.0234,34.981,35.0064,545311.0
2018-11-29 10:25:00,41.34,41.37,41.31,41.32,425911.0,35.0149,35.0403,34.9895,34.998,425911.0
2018-11-29 10:30:00,41.32,41.78,41.31,41.49,4549384.0,34.998,35.3876,34.9895,35.142,4549384.0
2018-11-29 10:35:00,41.48,41.48,41.37,41.38,818030.0,35.1335,35.1335,35.0403,35.0488,818030.0
2018-11-29 10:40:00,41.38,41.4,41.26,41.31,1029801.0,35.0488,35.0657,34.9471,34.9895,1029801.0
2018-11-29 10:45:00,41.3,41.33,41.27,41.27,539518.0,34.981,35.0064,34.9556,34.9556,539518.0
2018-11-29 10:50:00,41.27,41.32,41.25,41.32,477276.0,34.9556,34.998,34.9387,34.998,477276.0
2018-11-29 10:55:00,41.32,41.37,41.28,41.37,426724.0,34.998,35.0403,34.9641,35.0403,426724.0
2018-11-29 11:00:00,41.37,41.39,41.32,41.38,442298.0,35.0403,35.0573,34.998,35.0488,442298.0
2018-11-29 11:05:00,41.38,41.45,41.37,41.45,312884.0,35.0488,35.1081,35.0403,35.1081,312884.0
2018-11-29 11:10:00,41.45,41.47,41.41,41.46,187492.0,35.1081,35.125,35.0742,35.1165,187492.0
2018-11-29 11:15:00,41.46,41.47,41.39,41.41,471341.0,35.1165,35.125,35.0573,35.0742,471341.0
2018-11-29 11:20:00,41.41,41.68,41.39,41.48,3858972.0,35.0742,35.3029,35.0573,35.1335,3858972.0
2018-11-29 11:25:00,41.49,41.58,41.43,41.58,892153.0,35.142,35.2182,35.0911,35.2182,892153.0
2018-11-29 11:30:00,41.58,41.64,41.49,41.62,689984.0,35.2182,35.269,35.142,35.2521,689984.0
2018-11-29 11:35:00,41.62,41.67,41.6,41.65,695066.0,35.2521,35.2944,35.2351,35.2775,695066.0
2018-11-29 11:40:00,41.65,41.67,41.61,41.64,117990.0,35.2775,35.2944,35.2436,35.269,117990.0
2018-11-29 11:45:00,41.64,41.66,41.6,41.62,335823.0,35.269,35.2859,35.2351,35.2521,335823.0
2018-11-29 11:50:00,41.62,41.62,41.55,41.62,431563.0,35.2521,35.2521,35.1928,35.2521,431563.0
2018-11-29 11:55:00,41.62,41.62,41.52,41.52,844048.0,35.2521,35.2521,35.1674,35.1674,844048.0
2018-11-29 12:00:00,41.53,41.54,41.48,41.54,238215.0,35.1758,35.1843,35.1335,35.1843,238215.0
2018-11-29 12:05:00,41.53,41.54,41.45,41.48,186790.0,35.1758,35.1843,35.1081,35.1335,186790.0
2018-11-29 12:10:00,41.49,41.5,41.41,41.41,697923.0,35.142,35.1504,35.0742,35.0742,697923.0
2018-11-29 12:15:00,41.41,41.46,41.4,41.44,92238.0,35.0742,35.1165,35.0657,35.0996,92238.0
2018-11-29 12:20:00,41.43,41.45,41.42,41.44,100006.0,35.0911,35.1081,35.0827,35.0996,100006.0
2018-11-29 12:25:00,41.44,41.48,41.42,41.48,388451.0,35.0996,35.1335,35.0827,35.1335,388451.0
2018-11-29 12:30:00,41.49,41.52,41.47,41.5,239452.0,35.142,35.1674,35.125,35.1504,239452.0
2018-11-29 12:35:00,41.5,41.53,41.46,41.52,191533.0,35.1504,35.1758,35.1165,35.1674,191533.0
2018-11-29 12:40:00,41.53,41.56,41.52,41.54,165729.0,35.1758,35.2012,35.1674,35.1843,165729.0
2018-11-29 12:45:00,41.54,41.56,41.51,41.55,176071.0,35.1843,35.2012,35.1589,35.1928,176071.0
2018-11-29 12:50:00,41.55,41.57,41.53,41.53,106859.0,35.1928,35.2097,35.1758,35.1758,106859.0
2018-11-29 12:55:00,41.53,41.59,41.52,41.57,231985.0,35.1758,35.2267,35.1674,35.2097,231985.0
2018-11-29 13:00:00,41.57,41.57,41.55,41.56,53680.0,35.2097,35.2097,35.1928,35.2012,53680.0
2018-11-29 13:05:00,41.55,41.55,41.43,41.43,380502.0,35.1928,35.1928,35.0911,35.0911,380502.0
2018-11-29 13:10:00,41.43,41.46,41.43,41.44,140991.0,35.0911,35.1165,35.0911,35.0996,140991.0
2018-11-29 13:15:00,41.44,41.49,41.43,41.49,79656.0,35.0996,35.142,35.0911,35.142,79656.0
2018-11-29 13:20:00,41.48,41.54,41.48,41.52,167323.0,35.1335,35.1843,35.1335,35.1674,167323.0
2018-11-29 13:25:00,41.53,41.54,41.51,41.53,64230.0,35.1758,35.1843,35.1589,35.1758,64230.0
2018-11-29 13:30:00,41.52,41.56,41.52,41.55,130205.0,35.1674,35.2012,35.1674,35.1928,130205.0
2018-11-29 13:35:00,41.54,41.55,41.52,41.54,156529.0,35.1843,35.1928,35.1674,35.1843,156529.0
2018-11-29 13:40:00,41.54,41.58,41.53,41.57,153694.0,35.1843,35.2182,35.1758,35.2097,153694.0
2018-11-29 13:45:00,41.57,41.64,41.54,41.63,428777.0,35.2097,35.269,35.1843,35.2605,428777.0
2018-11-29 13:50:00,41.64,41.64,41.6,41.61,327297.0,35.269,35.269,35.2351,35.2436,327297.0
2018-11-29 13:55:00,41.61,41.63,41.57,41.58,85796.0,35.2436,35.2605,35.2097,35.2182,85796.0
2018-11-29 14:00:00,41.58,41.69,41.56,41.64,313032.0,35.2182,35.3114,35.2012,35.269,313032.0
2018-11-29 14:05:00,41.63,41.63,41.58,41.6,79745.0,35.2605,35.2605,35.2182,35.2351,79745.0
2018-11-29 14:10:00,41.6,41.66,41.58,41.63,160900.0,35.2351,35.2859,35.2182,35.2605,160900.0
2018-11-29 14:15:00,41.63,41.67,41.61,41.67,241149.0,35.2605,35.2944,35.2436,35.2944,241149.0
2018-11-29 14:20:00,41.66,41.7,41.65,41.66,202946.0,35.2859,35.3198,35.2775,35.2859,202946.0
2018-11-29 14:25:00,41.67,41.68,41.63,41.63,533332.0,35.2944,35.3029,35.2605,35.2605,533332.0
2018-11-29 14:30:00,41.63,41.69,41.62,41.67,246402.0,35.2605,35.3114,35.2521,35.2944,246402.0
2018-11-29 14:35:00,41.66,41.67,41.6,41.61,146067.0,35.2859,35.2944,35.2351,35.2436,146067.0
2018-11-29 14:40:00,41.61,41.68,41.6,41.68,129259.0,35.2436,35.3029,35.2351,35.3029,129259.0
2018-11-29 14:45:00,41.68,41.68,41.6,41.64,143870.0,35.3029,35.3029,35.2351,35.269,143870.0
2018-11-29 14:50:00,41.63,41.69,41.62,41.67,129844.0,35.2605,35.3114,35.2521,35.2944,129844.0
2018-11-29 14:55:00,41.67,41.7,41.66,41.69,113686.0,35.2944,35.3198,35.2859,35.3114,113686.0
2018-11-29 15:00:00,41.69,41.7,41.67,41.68,136356.0,35.3114,35.3198,35.2944,35.3029,136356.0
2018-11-29 15:05:00,41.68,41.69,41.62,41.66,196539.0,35.3029,35.3114,35.2521,35.2859,196539.0
2018-11-29 15:10:00,41.65,41.66,41.62,41.64,241916.0,35.2775,35.2859,35.2521,35.269,241916.0
2018-11-29 15:15:00,41.65,41.66,41.61,41.62,165615.0,35.2775,35.2859,35.2436,35.2521,165615.0
2018-11-29 15:20:00,41.62,41.66,41.6,41.62,148634.0,35.2521,35.2859,35.2351,35.2521,148634.0
2018-11-29 15:25:00,41.62,41.62,41.59,41.61,136563.0,35.2521,35.2521,35.2267,35.2436,136563.0
2018-11-29 15:30:00,41.61,41.62,41.58,41.62,163480.0,35.2436,35.2521,35.2182,35.2521,163480.0
2018-11-29 15:35:00,41.62,41.63,41.58,41.59,209952.0,35.2521,35.2605,35.2182,35.2267,209952.0
2018-11-29 15:40:00,41.58,41.61,41.57,41.61,275132.0,35.2182,35.2436,35.2097,35.2436,275132.0
2018-11-29 15:45:00,41.6,41.62,41.53,41.55,329399.0,35.2351,35.2521,35.1758,35.1928,329399.0
2018-11-29 15:50:00,41.54,41.6,41.51,41.54,1419616.0,35.1843,35.2351,35.1589,35.1843,1419616.0
2018-11-29 15:55:00,41.54,41.54,41.4,41.42,2946212.0,35.1843,35.1843,35.0657,35.0827,2946212.0
2018-11-30 09:30:00,41.62,41.64,41.45,41.46,944235.0,35.2521,35.269,35.1081,35.1165,944235.0
2018-11-30 09:35:00,41.46,41.5,41.42,41.5,572980.0,35.1165,35.1504,35.0827,35.1504,572980.0
2018-11-30 09:40:00,41.5,41.54,41.44,41.52,350272.0,35.1504,35.1843,35.0996,35.1674,350272.0
2018-11-30 09:45:00,41.52,41.58,41.5,41.56,419453.0,35.1674,35.2182,35.1504,35.2012,419453.0
2018-11-30 09:50:00,41.56,41.56,41.47,41.54,392810.0,35.2012,35.2012,35.125,35.1843,392810.0
2018-11-30 09:55:00,41.54,41.57,41.49,41.55,479811.0,35.1843,35.2097,35.142,35.1928,479811.0
2018-11-30 10:00:00,41.55,41.57,41.5,41.54,412778.0,35.1928,35.2097,35.1504,35.1843,412778.0
2018-11-30 10:05:00,41.55,41.6,41.53,41.59,335191.0,35.1928,35.2351,35.1758,35.2267,335191.0
2018-11-30 10:10:00,41.59,41.66,41.59,41.66,410518.0,35.2267,35.2859,35.2267,35.2859,410518.0
2018-11-30 10:15:00,41.66,41.67,41.62,41.62,477251.0,35.2859,35.2944,35.2521,35.2521,477251.0
2018-11-30 10:20:00,41.63,41.63,41.58,41.59,252811.0,35.2605,35.2605,35.2182,35.2267,252811.0
2018-11-30 10:25:00,41.59,41.6,41.52,41.54,1068778.0,35.2267,35.2351,35.1674,35.1843,1068778.0
2018-11-30 10:30:00,41.55,41.6,41.54,41.59,462440.0,35.1928,35.2351,35.1843,35.2267,462440.0
2018-11-30 10:35:00,41.6,41.63,41.59,41.61,317639.0,35.2351,35.2605,35.2267,35.2436,317639.0
2018-11-30 10:40:00,41.61,41.66,41.61,41.62,464832.0,35.2436,35.2859,35.2436,35.2521,464832.0
2018-11-30 10:45:00,41.62,41.63,41.58,41.61,309230.0,35.2521,35.2605,35.2182,35.2436,309230.0
2018-11-30 10:50:00,41.62,41.7,41.61,41.69,1152227.0,35.2521,35.3198,35.2436,35.3114,1152227.0
2018-11-30 10:55:00,41.69,41.7,41.61,41.65,707058.0,35.3114,35.3198,35.2436,35.2775,707058.0
2018-11-30 11:00:00,41.64,41.66,41.61,41.63,296756.0,35.269,35.2859,35.2436,35.2605,296756.0
2018-11-30 11:05:00,41.63,41.64,41.6,41.64,426763.0,35.2605,35.269,35.2351,35.269,426763.0
2018-11-30 11:10:00,41.63,41.64,41.6,41.61,220809.0,35.2605,35.269,35.2351,35.2436,220809.0
2018-11-30 11:15:00,41.62,41.63,41.6,41.63,212205.0,35.2521,35.2605,35.2351,35.2605,212205.0
2018-11-30 11:20:00,41.63,41.67,41.62,41.65,292881.0,35.2605,35.2944,35.2521,35.2775,292881.0
2018-11-30 11:25:00,41.65,41.65,41.6,41.62,321550.0,35.2775,35.2775,35.2351,35.2521,321550.0
2018-11-30 11:30:00,41.61,41.66,41.57,41.63,373764.0,35.2436,35.2859,35.2097,35.2605,373764.0
2018-11-30 11:35:00,41.63,41.68,41.62,41.68,252612.0,35.2605,35.3029,35.2521,35.3029,252612.0
2018-11-30 11:40:00,41.68,41.71,41.67,41.7,242628.0,35.3029,35.3283,35.2944,35.3198,242628.0
2018-11-30 11:45:00,41.7,41.78,41.69,41.77,416667.0,35.3198,35.3876,35.3114,35.3791,416667.0
2018-11-30 11:50:00,41.77,41.78,41.75,41.77,250470.0,35.3791,35.3876,35.3622,35.3791,250470.0
2018-11-30 11:55:00,41.77,41.81,41.75,41.76,607146.0,35.3791,35.413,35.3622,35.3706,607146.0
2018-11-30 12:00:00,41.76,41.82,41.73,41.82,499531.0,35.3706,35.4215,35.3452,35.4215,499531.0
2018-11-30 12:05:00,41.82,41.85,41.81,41.84,295498.0,35.4215,35.4469,35.413,35.4384,295498.0
2018-11-30 12:10:00,41.85,41.89,41.81,41.83,631732.0,35.4469,35.4808,35.413,35.4299,631732.0
2018-11-30 12:15:00,41.82,41.83,41.8,41.83,193455.0,35.4215,35.4299,35.4045,35.4299,193455.0
2018-11-30 12:20:00,41.82,41.82,41.77,41.79,366790.0,35.4215,35.4215,35.3791,35.3961,366790.0
2018-11-30 12:25:00,41.79,41.8,41.76,41.77,174928.0,35.3961,35.4045,35.3706,35.3791,174928.0
2018-11-30 12:30:00,41.77,41.79,41.74,41.76,294257.0,35.3791,35.3961,35.3537,35.3706,294257.0
2018-11-30 12:35:00,41.76,41.77,41.75,41.76,87124.0,35.3706,35.3791,35.3622,35.3706,87124.0
2018-11-30 12:40:00,41.75,41.76,41.66,41.67,436448.0,35.3622,35.3706,35.2859,35.2944,436448.0
2018-11-30 12:45:00,41.67,41.72,41.66,41.68,274144.0,35.2944,35.3368,35.2859,35.3029,274144.0
2018-11-30 12:50:00,41.68,41.69,41.66,41.66,79080.0,35.3029,35.3114,35.2859,35.2859,79080.0
2018-11-30 12:55:00,41.66,41.67,41.65,41.66,169670.0,35.2859,35.2944,35.2775,35.2859,169670.0
2018-11-30 13:00:00,41.66,41.67,41.6,41.62,511674.0,35.2859,35.2944,35.2351,35.2521,511674.0
2018-11-30 13:05:00,41.63,41.66,41.62,41.64,62706.0,35.2605,35.2859,35.2521,35.269,62706.0
2018-11-30 13:10:00,41.64,41.67,41.62,41.67,113703.0,35.269,35.2944,35.2521,35.2944,113703.0
2018-11-30 13:15:00,41.67,41.7,41.65,41.68,250647.0,35.2944,35.3198,35.2775,35.3029,250647.0
2018-11-30 13:20:00,41.68,41.71,41.65,41.7,125031.0,35.3029,35.3283,35.2775,35.3198,125031.0
2018-11-30 13:25:00,41.7,41.71,41.67,41.7,176277.0,35.3198,35.3283,35.2944,35.3198,176277.0
2018-11-30 13:30:00,41.7,41.9,41.65,41.79,1263960.0,35.3198,35.4892,35.2775,35.3961,1263960.0
2018-11-30 13:35:00,41.8,41.81,41.75,41.75,513072.0,35.4045,35.413,35.3622,35.3622,513072.0
2018-11-30 13:40:00,41.75,41.8,41.74,41.8,259934.0,35.3622,35.4045,35.3537,35.4045,259934.0
2018-11-30 13:45:00,41.8,41.83,41.79,41.82,180055.0,35.4045,35.4299,35.3961,35.4215,180055.0
2018-11-30 13:50:00,41.82,41.88,41.82,41.84,208077.0,35.4215,35.4723,35.4215,35.4384,208077.0
2018-11-30 13:55:00,41.85,41.89,41.82,41.88,269801.0,35.4469,35.4808,35.4215,35.4723,269801.0
2018-11-30 14:00:00,41.89,41.9,41.83,41.86,391991.0,35.4808,35.4892,35.4299,35.4553,391991.0
2018-11-30 14:05:00,41.86,41.9,41.85,41.88,256918.0,35.4553,35.4892,35.4469,35.4723,256918.0
2018-11-30 14:10:00,41.87,41.9,41.86,41.88,173704.0,35.4638,35.4892,35.4553,35.4723,173704.0
2018-11-30 14:15:00,41.88,41.92,41.85,41.87,268808.0,35.4723,35.5062,35.4469,35.4638,268808.0
2018-11-30 14:20:00,41.87,41.89,41.86,41.87,162181.0,35.4638,35.4808,35.4553,35.4638,162181.0
2018-11-30 14:25:00,41.87,41.87,41.83,41.87,162600.0,35.4638,35.4638,35.4299,35.4638,162600.0
2018-11-30 14:30:00,41.87,41.9,41.84,41.85,194179.0,35.4638,35.4892,35.4384,35.4469,194179.0
2018-11-30 14:35:00,41.84,41.86,41.81,41.84,267296.0,35.4384,35.4553,35.413,35.4384,267296.0
2018-11-30 14:40:00,41.84,41.9,41.84,41.9,258164.0,35.4384,35.4892,35.4384,35.4892,258164.0
2018-11-30 14:45:00,41.9,41.9,41.86,41.89,193051.0,35.4892,35.4892,35.4553,35.4808,193051.0
2018-11-30 14:50:00,41.89,41.9,41.87,41.89,173370.0,35.4808,35.4892,35.4638,35.4808,173370.0
2018-11-30 14:55:00,41.89,41.9,41.83,41.85,323225.0,35.4808,35.4892,35.4299,35.4469,323225.0
2018-11-30 15:00:00,41.85,41.87,41.84,41.84,379499.0,35.4469,35.4638,35.4384,35.4384,379499.0
2018-11-30 15:05:00,41.85,41.9,41.84,41.9,617624.0,35.4469,35.4892,35.4384,35.4892,617624.0
2018-11-30 15:10:00,41.9,41.95,41.89,41.95,583435.0,35.4892,35.5316,35.4808,35.5316,583435.0
2018-11-30 15:15:00,41.95,42.01,41.94,42.0,540842.0,35.5316,35.5824,35.5231,35.5739,540842.0
2018-11-30 15:20:00,42.0,42.03,41.99,42.02,340380.0,35.5739,35.5993,35.5655,35.5909,340380.0
2018-11-30 15:25:00,42.02,42.02,41.98,41.98,364037.0,35.5909,35.5909,35.557,35.557,364037.0
2018-11-30 15:30:00,41.98,42.02,41.97,41.97,614826.0,35.557,35.5909,35.5485,35.5485,614826.0
2018-11-30 15:35:00,41.98,41.98,41.89,41.93,1818123.0,35.557,35.557,35.4808,35.5146,1818123.0
2018-11-30 15:40:00,41.93,41.97,41.93,41.94,528478.0,35.5146,35.5485,35.5146,35.5231,528478.0
2018-11-30 15:45:00,41.95,41.95,41.84,41.87,1142149.0,35.5316,35.5316,35.4384,35.4638,1142149.0
2018-11-30 15:50:00,41.87,41.88,41.84,41.86,1120589.0,35.4638,35.4723,35.4384,35.4553,1120589.0
2018-11-30 15:55:00,41.87,42.11,41.86,42.04,5586601.0,35.4638,35.6671,35.4553,35.6078,5586601.0
2018-12-03 09:30:00,43.03,43.06,42.95,42.99,2041881.0,36.4463,36.4717,36.3786,36.4125,2041881.0
2018-12-03 09:35:00,42.99,43.0,42.88,42.91,988669.0,36.4125,36.4209,36.3193,36.3447,988669.0
2018-12-03 09:40:00,42.91,42.93,42.85,42.9,1060163.0,36.3447,36.3616,36.2939,36.3362,1060163.0
2018-12-03 09:45:00,42.91,42.92,42.77,42.8,1989374.0,36.3447,36.3532,36.2261,36.2515,1989374.0
2018-12-03 09:50:00,42.8,42.81,42.73,42.73,1500041.0,36.2515,36.26,36.1922,36.1922,1500041.0
2018-12-03 09:55:00,42.74,42.76,42.65,42.7,909682.0,36.2007,36.2176,36.1245,36.1668,909682.0
2018-12-03 10:00:00,42.7,42.78,42.68,42.77,912110.0,36.1668,36.2346,36.1499,36.2261,912110.0
2018-12-03 10:05:00,42.77,42.79,42.73,42.74,556687.0,36.2261,36.2431,36.1922,36.2007,556687.0
2018-12-03 10:10:00,42.74,42.75,42.63,42.64,1114820.0,36.2007,36.2092,36.1075,36.116,1114820.0
2018-12-03 10:15:00,42.64,42.72,42.63,42.69,984535.0,36.116,36.1838,36.1075,36.1584,984535.0
2018-12-03 10:20:00,42.69,42.8,42.66,42.79,916362.0,36.1584,36.2515,36.1329,36.2431,916362.0
2018-12-03 10:25:00,42.79,42.82,42.78,42.79,1306425.0,36.2431,36.2685,36.2346,36.2431,1306425.0
2018-12-03 10:30:00,42.79,42.81,42.77,42.79,259920.0,36.2431,36.26,36.2261,36.2431,259920.0
2018-12-03 10:35:00,42.79,42.79,42.71,42.72,641369.0,36.2431,36.2431,36.1753,36.1838,641369.0
2018-12-03 10:40:00,42.71,42.73,42.66,42.72,914965.0,36.1753,36.1922,36.1329,36.1838,914965.0
2018-12-03 10:45:00,42.72,42.75,42.63,42.66,399620.0,36.1838,36.2092,36.1075,36.1329,399620.0
2018-12-03 10:50:00,42.66,42.71,42.6,42.65,677132.0,36.1329,36.1753,36.0821,36.1245,677132.0
2018-12-03 10:55:00,42.66,42.68,42.61,42.63,454619.0,36.1329,36.1499,36.0906,36.1075,454619.0
2018-12-03 11:00:00,42.63,42.68,42.61,42.65,575214.0,36.1075,36.1499,36.0906,36.1245,575214.0
2018-12-03 11:05:00,42.65,42.65,42.59,42.64,1007140.0,36.1245,36.1245,36.0737,36.116,1007140.0
2018-12-03 11:10:00,42.63,42.65,42.58,42.6,535250.0,36.1075,36.1245,36.0652,36.0821,535250.0
2018-12-03 11:15:00,42.61,42.64,42.57,42.61,486884.0,36.0906,36.116,36.0567,36.0906,486884.0
2018-12-03 11:20:00,42.61,42.65,42.59,42.62,626169.0,36.0906,36.1245,36.0737,36.0991,626169.0
2018-12-03 11:25:00,42.62,42.66,42.59,42.65,392424.0,36.0991,36.1329,36.0737,36.1245,392424.0
2018-12-03 11:30:00,42.65,42.66,42.58,42.59,308502.0,36.1245,36.1329,36.0652,36.0737,308502.0
2018-12-03 11:35:00,42.59,42.62,42.55,42.59,188929.0,36.0737,36.0991,36.0398,36.0737,188929.0
2018-12-03 11:40:00,42.59,42.6,42.51,42.54,243571.0,36.0737,36.0821,36.0059,36.0313,243571.0
2018-12-03 11:45:00,42.53,42.54,42.49,42.51,365060.0,36.0228,36.0313,35.989,36.0059,365060.0
2018-12-03 11:50:00,42.52,42.52,42.46,42.47,328816.0,36.0144,36.0144,35.9635,35.972,328816.0
2018-12-03 11:55:00,42.47,42.52,42.44,42.52,432210.0,35.972,36.0144,35.9466,36.0144,432210.0
2018-12-03 12:00:00,42.51,42.55,42.51,42.53,149350.0,36.0059,36.0398,36.0059,36.0228,149350.0
2018-12-03 12:05:00,42.53,42.61,42.53,42.6,264425.0,36.0228,36.0906,36.0228,36.0821,264425.0
2018-12-03 12:10:00,42.6,42.64,42.58,42.61,260945.0,36.0821,36.116,36.0652,36.0906,260945.0
2018-12-03 12:15:00,42.61,42.67,42.61,42.66,192639.0,36.0906,36.1414,36.0906,36.1329,192639.0
2018-12-03 12:20:00,42.65,42.71,42.64,42.67,861244.0,36.1245,36.1753,36.116,36.1414,861244.0
2018-12-03 12:25:00,42.68,42.7,42.65,42.68,172704.0,36.1499,36.1668,36.1245,36.1499,172704.0
2018-12-03 12:30:00,42.68,42.72,42.67,42.71,462715.0,36.1499,36.1838,36.1414,36.1753,462715.0
2018-12-03 12:35:00,42.71,42.71,42.68,42.69,356381.0,36.1753,36.1753,36.1499,36.1584,356381.0
2018-12-03 12:40:00,42.69,42.69,42.65,42.66,427790.0,36.1584,36.1584,36.1245,36.1329,427790.0
2018-12-03 12:45:00,42.66,42.66,42.61,42.63,215103.0,36.1329,36.1329,36.0906,36.1075,215103.0
2018-12-03 12:50:00,42.62,42.64,42.61,42.63,166702.0,36.0991,36.116,36.0906,36.1075,166702.0
2018-12-03 12:55:00,42.63,42.65,42.6,42.63,798438.0,36.1075,36.1245,36.0821,36.1075,798438.0
2018-12-03 13:00:00,42.63,42.69,42.62,42.68,280656.0,36.1075,36.1584,36.0991,36.1499,280656.0
2018-12-03 13:05:00,42.68,42.81,42.67,42.76,1287590.0,36.1499,36.26,36.1414,36.2176,1287590.0
2018-12-03 13:10:00,42.77,42.8,42.74,42.76,708495.0,36.2261,36.2515,36.2007,36.2176,708495.0
2018-12-03 13:15:00,42.76,42.8,42.74,42.78,343225.0,36.2176,36.2515,36.2007,36.2346,343225.0
2018-12-03 13:20:00,42.79,42.81,42.77,42.81,194693.0,36.2431,36.26,36.2261,36.26,194693.0
2018-12-03 13:25:00,42.81,42.82,42.78,42.82,346613.0,36.26,36.2685,36.2346,36.2685,346613.0
2018-12-03 13:30:00,42.81,42.82,42.76,42.77,261854.0,36.26,36.2685,36.2176,36.2261,261854.0
2018-12-03 13:35:00,42.77,42.77,42.72,42.73,243281.0,36.2261,36.2261,36.1838,36.1922,243281.0
2018-12-03 13:40:00,42.73,42.75,42.72,42.75,103445.0,36.1922,36.2092,36.1838,36.2092,103445.0
2018-12-03 13:45:00,42.75,42.76,42.69,42.69,182805.0,36.2092,36.2176,36.1584,36.1584,182805.0
2018-12-03 13:50:00,42.69,42.77,42.68,42.76,229295.0,36.1584,36.2261,36.1499,36.2176,229295.0
2018-12-03 13:55:00,42.75,42.76,42.71,42.74,165647.0,36.2092,36.2176,36.1753,36.2007,165647.0
2018-12-03 14:00:00,42.74,42.79,42.72,42.77,345922.0,36.2007,36.2431,36.1838,36.2261,345922.0
2018-12-03 14:05:00,42.77,42.79,42.63,42.67,648304.0,36.2261,36.2431,36.1075,36.1414,648304.0
2018-12-03 14:10:00,42.67,42.74,42.67,42.69,385784.0,36.1414,36.2007,36.1414,36.1584,385784.0
2018-12-03 14:15:00,42.7,42.76,42.69,42.74,166024.0,36.1668,36.2176,36.1584,36.2007,166024.0
2018-12-03 14:20:00,42.75,42.77,42.73,42.75,148818.0,36.2092,36.2261,36.1922,36.2092,148818.0
2018-12-03 14:25:00,42.75,42.78,42.74,42.77,231604.0,36.2092,36.2346,36.2007,36.2261,231604.0
2018-12-03 14:30:00,42.77,42.81,42.77,42.79,257899.0,36.2261,36.26,36.2261,36.2431,257899.0
2018-12-03 14:35:00,42.79,42.8,42.77,42.79,140135.0,36.2431,36.2515,36.2261,36.2431,140135.0
2018-12-03 14:40:00,42.78,42.8,42.73,42.75,306518.0,36.2346,36.2515,36.1922,36.2092,306518.0
2018-12-03 14:45:00,42.75,42.77,42.73,42.76,203586.0,36.2092,36.2261,36.1922,36.2176,203586.0
2018-12-03 14:50:00,42.76,42.79,42.72,42.73,144048.0,36.2176,36.2431,36.1838,36.1922,144048.0
2018-12-03 14:55:00,42.73,42.76,42.72,42.76,155653.0,36.1922,36.2176,36.1838,36.2176,155653.0
2018-12-03 15:00:00,42.76,42.76,42.72,42.74,228962.0,36.2176,36.2176,36.1838,36.2007,228962.0
2018-12-03 15:05:00,42.73,42.79,42.72,42.77,276692.0,36.1922,36.2431,36.1838,36.2261,276692.0
2018-12-03 15:10:00,42.77,42.82,42.76,42.82,417556.0,36.2261,36.2685,36.2176,36.2685,417556.0
2018-12-03 15:15:00,42.82,42.84,42.79,42.8,237309.0,36.2685,36.2854,36.2431,36.2515,237309.0
2018-12-03 15:20:00,42.8,42.81,42.76,42.76,346803.0,36.2515,36.26,36.2176,36.2176,346803.0
2018-12-03 15:25:00,42.77,42.78,42.73,42.77,298759.0,36.2261,36.2346,36.1922,36.2261,298759.0
2018-12-03 15:30:00,42.77,42.82,42.75,42.8,399113.0,36.2261,36.2685,36.2092,36.2515,399113.0
2018-12-03 15:35:00,42.8,42.84,42.79,42.8,480152.0,36.2515,36.2854,36.2431,36.2515,480152.0
2018-12-03 15:40:00,42.8,42.82,42.75,42.76,571378.0,36.2515,36.2685,36.2092,36.2176,571378.0
2018-12-03 15:45:00,42.77,42.78,42.7,42.72,1096158.0,36.2261,36.2346,36.1668,36.1838,1096158.0
2018-12-03 15:50:00,42.72,42.74,42.66,42.69,2546995.0,36.1838,36.2007,36.1329,36.1584,2546995.0
2018-12-03 15:55:00,42.69,42.73,42.67,42.7,4064777.0,36.1584,36.1922,36.1414,36.1668,4064777.0
2018-12-04 09:30:00,42.78,42.84,42.73,42.75,1201112.0,36.2346,36.2854,36.1922,36.2092,1201112.0
2018-12-04 09:35:00,42.75,42.81,42.73,42.79,622814.0,36.2092,36.26,36.1922,36.2431,622814.0
2018-12-04 09:40:00,42.79,42.81,42.7,42.7,922794.0,36.2431,36.26,36.1668,36.1668,922794.0
2018-12-04 09:45:00,42.7,42.72,42.64,42.67,1573949.0,36.1668,36.1838,36.116,36.1414,1573949.0
2018-12-04 09:50:00,42.67,42.7,42.63,42.67,480784.0,36.1414,36.1668,36.1075,36.1414,480784.0
2018-12-04 09:55:00,42.67,42.7,42.65,42.67,354045.0,36.1414,36.1668,36.1245,36.1414,354045.0
2018-12-04 10:00:00,42.67,42.7,42.64,42.65,283179.0,36.1414,36.1668,36.116,36.1245,283179.0
2018-12-04 10:05:00,42.65,42.68,42.62,42.67,339980.0,36.1245,36.1499,36.0991,36.1414,339980.0
2018-12-04 10:10:00,42.67,42.7,42.62,42.63,342032.0,36.1414,36.1668,36.0991,36.1075,342032.0
2018-12-04 10:15:00,42.63,42.71,42.61,42.62,456675.0,36.1075,36.1753,36.0906,36.0991,456675.0
2018-12-04 10:20:00,42.62,42.65,42.59,42.6,359321.0,36.0991,36.1245,36.0737,36.0821,359321.0
2018-12-04 10:25:00,42.6,42.69,42.59,42.68,402309.0,36.0821,36.1584,36.0737,36.1499,402309.0
2018-12-04 10:30:00,42.68,42.69,42.65,42.66,389106.0,36.1499,36.1584,36.1245,36.1329,389106.0
2018-12-04 10:35:00,42.66,42.71,42.63,42.67,468593.0,36.1329,36.1753,36.1075,36.1414,468593.0
2018-12-04 10:40:00,42.67,42.71,42.65,42.67,242293.0,36.1414,36.1753,36.1245,36.1414,242293.0
2018-12-04 10:45:00,42.67,42.7,42.64,42.69,275920.0,36.1414,36.1668,36.116,36.1584,275920.0
2018-12-04 10:50:00,42.69,42.69,42.65,42.69,286949.0,36.1584,36.1584,36.1245,36.1584,286949.0
2018-12-04 10:55:00,42.69,42.69,42.6,42.61,491657.0,36.1584,36.1584,36.0821,36.0906,491657.0
2018-12-04 11:00:00,42.61,42.63,42.56,42.63,518060.0,36.0906,36.1075,36.0482,36.1075,518060.0
2018-12-04 11:05:00,42.63,42.67,42.61,42.62,373085.0,36.1075,36.1414,36.0906,36.0991,373085.0
2018-12-04 11:10:00,42.62,42.64,42.59,42.62,284044.0,36.0991,36.116,36.0737,36.0991,284044.0
2018-12-04 11:15:00,42.62,42.64,42.59,42.63,418540.0,36.0991,36.116,36.0737,36.1075,418540.0
2018-12-04 11:20:00,42.63,42.68,42.62,42.63,341850.0,36.1075,36.1499,36.0991,36.1075,341850.0
2018-12-04 11:25:00,42.63,42.64,42.58,42.6,220452.0,36.1075,36.116,36.0652,36.0821,220452.0
2018-12-04 11:30:00,42.59,42.62,42.57,42.6,324291.0,36.0737,36.0991,36.0567,36.0821,324291.0
2018-12-04 11:35:00,42.6,42.62,42.57,42.62,241020.0,36.0821,36.0991,36.0567,36.0991,241020.0
2018-12-04 11:40:00,42.61,42.66,42.59,42.59,310133.0,36.0906,36.1329,36.0737,36.0737,310133.0
2018-12-04 11:45:00,42.59,42.62,42.59,42.62,757719.0,36.0737,36.0991,36.0737,36.0991,757719.0
2018-12-04 11:50:00,42.62,42.62,42.55,42.59,1363502.0,36.0991,36.0991,36.0398,36.0737,1363502.0
2018-12-04 11:55:00,42.6,42.61,42.52,42.52,577784.0,36.0821,36.0906,36.0144,36.0144,577784.0
2018-12-04 12:00:00,42.52,42.53,42.4,42.41,716435.0,36.0144,36.0228,35.9127,35.9212,716435.0
2018-12-04 12:05:00,42.42,42.43,42.28,42.32,722976.0,35.9297,35.9381,35.8111,35.845,722976.0
2018-12-04 12:10:00,42.31,42.33,42.21,42.21,676573.0,35.8365,35.8534,35.7518,35.7518,676573.0
2018-12-04 12:15:00,42.21,42.25,42.16,42.23,826877.0,35.7518,35.7857,35.7094,35.7687,826877.0
2018-12-04 12:20:00,42.23,42.23,42.11,42.12,613234.0,35.7687,35.7687,35.6671,35.6756,613234.0
2018-12-04 12:25:00,42.13,42.18,42.03,42.04,537091.0,35.684,35.7264,35.5993,35.6078,537091.0
2018-12-04 12:30:00,42.04,42.08,41.91,42.06,1138695.0,35.6078,35.6417,35.4977,35.6247,1138695.0
2018-12-04 12:35:00,42.07,42.17,42.04,42.13,1023882.0,35.6332,35.7179,35.6078,35.684,1023882.0
2018-12-04 12:40:00,42.13,42.2,42.1,42.16,1010701.0,35.684,35.7433,35.6586,35.7094,1010701.0
2018-12-04 12:45:00,42.16,42.27,42.16,42.24,775577.0,35.7094,35.8026,35.7094,35.7772,775577.0
2018-12-04 12:50:00,42.23,42.23,42.13,42.15,262663.0,35.7687,35.7687,35.684,35.701,262663.0
2018-12-04 12:55:00,42.15,42.18,42.1,42.12,531656.0,35.701,35.7264,35.6586,35.6756,531656.0
2018-12-04 13:00:00,42.11,42.17,42.09,42.16,387215.0,35.6671,35.7179,35.6502,35.7094,387215.0
2018-12-04 13:05:00,42.16,42.19,42.11,42.13,211114.0,35.7094,35.7349,35.6671,35.684,211114.0
2018-12-04 13:10:00,42.12,42.15,42.08,42.09,326285.0,35.6756,35.701,35.6417,35.6502,326285.0
2018-12-04 13:15:00,42.09,42.24,42.09,42.18,987167.0,35.6502,35.7772,35.6502,35.7264,987167.0
2018-12-04 13:20:00,42.18,42.19,42.13,42.15,272551.0,35.7264,35.7349,35.684,35.701,272551.0
2018-12-04 13:25:00,42.14,42.15,41.93,42.0,578131.0,35.6925,35.701,35.5146,35.5739,578131.0
2018-12-04 13:30:00,41.99,42.05,41.95,41.99,422774.0,35.5655,35.6163,35.5316,35.5655,422774.0
2018-12-04 13:35:00,41.98,41.99,41.89,41.89,357549.0,35.557,35.5655,35.4808,35.4808,357549.0
2018-12-04 13:40:00,41.88,41.99,41.83,41.97,528678.0,35.4723,35.5655,35.4299,35.5485,528678.0
2018-12-04 13:45:00,41.97,42.06,41.93,42.02,396772.0,35.5485,35.6247,35.5146,35.5909,396772.0
2018-12-04 13:50:00,42.02,42.05,41.98,42.02,346745.0,35.5909,35.6163,35.557,35.5909,346745.0
2018-12-04 13:55:00,42.02,42.13,42.01,42.08,345404.0,35.5909,35.684,35.5824,35.6417,345404.0
2018-12-04 14:00:00,42.08,42.09,41.99,42.01,380312.0,35.6417,35.6502,35.5655,35.5824,380312.0
2018-12-04 14:05:00,42.01,42.14,41.99,42.14,304251.0,35.5824,35.6925,35.5655,35.6925,304251.0
2018-12-04 14:10:00,42.13,42.16,42.11,42.14,193072.0,35.684,35.7094,35.6671,35.6925,193072.0
2018-12-04 14:15:00,42.14,42.16,42.09,42.15,123222.0,35.6925,35.7094,35.6502,35.701,123222.0
2018-12-04 14:20:00,42.15,42.15,42.05,42.05,153506.0,35.701,35.701,35.6163,35.6163,153506.0
2018-12-04 14:25:00,42.05,42.06,41.95,41.96,489771.0,35.6163,35.6247,35.5316,35.54,489771.0
2018-12-04 14:30:00,41.96,42.06,41.96,42.05,530288.0,35.54,35.6247,35.54,35.6163,530288.0
2018-12-04 14:35:00,42.05,42.06,41.99,42.05,373923.0,35.6163,35.6247,35.5655,35.6163,373923.0
2018-12-04 14:40:00,42.04,42.1,42.03,42.09,225955.0,35.6078,35.6586,35.5993,35.6502,225955.0
2018-12-04 14:45:00,42.09,42.21,42.07,42.17,622636.0,35.6502,35.7518,35.6332,35.7179,622636.0
2018-12-04 14:50:00,42.17,42.19,42.14,42.15,173646.0,35.7179,35.7349,35.6925,35.701,173646.0
2018-12-04 14:55:00,42.15,42.17,42.06,42.07,202906.0,35.701,35.7179,35.6247,35.6332,202906.0
2018-12-04 15:00:00,42.07,42.1,42.02,42.08,278977.0,35.6332,35.6586,35.5909,35.6417,278977.0
2018-12-04 15:05:00,42.07,42.1,42.03,42.06,267994.0,35.6332,35.6586,35.5993,35.6247,267994.0
2018-12-04 15:10:00,42.06,42.09,42.02,42.08,313133.0,35.6247,35.6502,35.5909,35.6417,313133.0
2018-12-04 15:15:00,42.08,42.12,42.03,42.07,419485.0,35.6417,35.6756,35.5993,35.6332,419485.0
2018-12-04 15:20:00,42.07,42.11,41.99,42.0,455962.0,35.6332,35.6671,35.5655,35.5739,455962.0
2018-12-04 15:25:00,42.0,42.07,41.99,42.03,331086.0,35.5739,35.6332,35.5655,35.5993,331086.0
2018-12-04 15:30:00,42.02,42.06,41.97,42.04,713036.0,35.5909,35.6247,35.5485,35.6078,713036.0
2018-12-04 15:35:00,42.04,42.09,41.98,42.0,354505.0,35.6078,35.6502,35.557,35.5739,354505.0
2018-12-04 15:40:00,42.0,42.03,41.96,42.02,986454.0,35.5739,35.5993,35.54,35.5909,986454.0
2018-12-04 15:45:00,42.01,42.07,41.98,42.05,986669.0,35.5824,35.6332,35.557,35.6163,986669.0
2018-12-04 15:50:00,42.05,42.07,41.98,42.03,2107178.0,35.6163,35.6332,35.557,35.5993,2107178.0
2018-12-04 15:55:00,42.02,42.04,41.94,42.02,3917512.0,35.5909,35.6078,35.5231,35.5909,3917512.0
2018-12-06 09:30:00,40.83,40.85,40.73,40.79,1540144.0,34.5829,34.5999,34.4982,34.5491,1540144.0
2018-12-06 09:35:00,40.81,41.0,40.78,40.98,1607939.0,34.566,34.7269,34.5406,34.71,1607939.0
2018-12-06 09:40:00,40.98,40.99,40.92,40.97,708849.0,34.71,34.7185,34.6592,34.7015,708849.0
2018-12-06 09:45:00,40.97,40.99,40.85,40.86,830000.0,34.7015,34.7185,34.5999,34.6083,830000.0
2018-12-06 09:50:00,40.86,40.91,40.78,40.79,1140637.0,34.6083,34.6507,34.5406,34.5491,1140637.0
2018-12-06 09:55:00,40.79,40.9,40.77,40.85,857025.0,34.5491,34.6422,34.5321,34.5999,857025.0
2018-12-06 10:00:00,40.86,40.94,40.84,40.91,1343262.0,34.6083,34.6761,34.5914,34.6507,1343262.0
2018-12-06 10:05:00,40.9,40.95,40.83,40.95,512245.0,34.6422,34.6846,34.5829,34.6846,512245.0
2018-12-06 10:10:00,40.95,40.96,40.88,40.95,1029732.0,34.6846,34.693,34.6253,34.6846,1029732.0
2018-12-06 10:15:00,40.94,40.99,40.91,40.95,1144805.0,34.6761,34.7185,34.6507,34.6846,1144805.0
2018-12-06 10:20:00,40.96,40.98,40.93,40.94,1252405.0,34.693,34.71,34.6676,34.6761,1252405.0
2018-12-06 10:25:00,40.94,41.02,40.92,40.97,1091938.0,34.6761,34.7439,34.6592,34.7015,1091938.0
2018-12-06 10:30:00,40.98,41.01,40.93,40.95,586161.0,34.71,34.7354,34.6676,34.6846,586161.0
2018-12-06 10:35:00,40.94,40.97,40.87,40.92,555869.0,34.6761,34.7015,34.6168,34.6592,555869.0
2018-12-06 10:40:00,40.93,40.99,40.9,40.98,669763.0,34.6676,34.7185,34.6422,34.71,669763.0
2018-12-06 10:45:00,40.98,40.99,40.88,40.9,260238.0,34.71,34.7185,34.6253,34.6422,260238.0
2018-12-06 10:50:00,40.9,40.94,40.88,40.91,446781.0,34.6422,34.6761,34.6253,34.6507,446781.0
2018-12-06 10:55:00,40.91,40.91,40.8,40.84,687619.0,34.6507,34.6507,34.5575,34.5914,687619.0
2018-12-06 11:00:00,40.83,40.88,40.81,40.85,522387.0,34.5829,34.6253,34.566,34.5999,522387.0
2018-12-06 11:05:00,40.84,40.88,40.79,40.8,504993.0,34.5914,34.6253,34.5491,34.5575,504993.0
2018-12-06 11:10:00,40.8,40.86,40.76,40.76,1026701.0,34.5575,34.6083,34.5237,34.5237,1026701.0
2018-12-06 11:15:00,40.77,40.81,40.74,40.8,822209.0,34.5321,34.566,34.5067,34.5575,822209.0
2018-12-06 11:20:00,40.8,40.8,40.71,40.71,535984.0,34.5575,34.5575,34.4813,34.4813,535984.0
2018-12-06 11:25:00,40.71,40.74,40.59,40.6,675517.0,34.4813,34.5067,34.3797,34.3881,675517.0
2018-12-06 11:30:00,40.6,40.7,40.59,40.68,609543.0,34.3881,34.4728,34.3797,34.4559,609543.0
2018-12-06 11:35:00,40.68,40.75,40.67,40.7,490639.0,34.4559,34.5152,34.4474,34.4728,490639.0
2018-12-06 11:40:00,40.7,40.79,40.69,40.76,688732.0,34.4728,34.5491,34.4644,34.5237,688732.0
2018-12-06 11:45:00,40.76,40.81,40.74,40.79,1225374.0,34.5237,34.566,34.5067,34.5491,1225374.0
2018-12-06 11:50:00,40.79,40.91,40.78,40.86,1121771.0,34.5491,34.6507,34.5406,34.6083,1121771.0
2018-12-06 11:55:00,40.85,40.87,40.81,40.86,646705.0,34.5999,34.6168,34.566,34.6083,646705.0
2018-12-06 12:00:00,40.86,40.88,40.82,40.86,404813.0,34.6083,34.6253,34.5745,34.6083,404813.0
2018-12-06 12:05:00,40.86,40.89,40.83,40.84,247427.0,34.6083,34.6338,34.5829,34.5914,247427.0
2018-12-06 12:10:00,40.83,40.9,40.82,40.9,285236.0,34.5829,34.6422,34.5745,34.6422,285236.0
2018-12-06 12:15:00,40.9,41.06,40.9,41.0,890186.0,34.6422,34.7777,34.6422,34.7269,890186.0
2018-12-06 12:20:00,41.0,41.08,40.97,41.07,364147.0,34.7269,34.7947,34.7015,34.7862,364147.0
2018-12-06 12:25:00,41.07,41.17,41.05,41.16,431011.0,34.7862,34.8709,34.7693,34.8624,431011.0
2018-12-06 12:30:00,41.16,41.19,41.12,41.17,386426.0,34.8624,34.8879,34.8286,34.8709,386426.0
2018-12-06 12:35:00,41.17,41.19,41.06,41.1,796666.0,34.8709,34.8879,34.7777,34.8116,796666.0
2018-12-06 12:40:00,41.1,41.17,41.08,41.15,376128.0,34.8116,34.8709,34.7947,34.854,376128.0
2018-12-06 12:45:00,41.16,41.17,41.12,41.13,224555.0,34.8624,34.8709,34.8286,34.837,224555.0
2018-12-06 12:50:00,41.13,41.2,41.08,41.17,194300.0,34.837,34.8963,34.7947,34.8709,194300.0
2018-12-06 12:55:00,41.18,41.19,41.1,41.12,356912.0,34.8794,34.8879,34.8116,34.8286,356912.0
2018-12-06 13:00:00,41.12,41.13,41.06,41.08,265746.0,34.8286,34.837,34.7777,34.7947,265746.0
2018-12-06 13:05:00,41.08,41.09,40.98,41.0,338238.0,34.7947,34.8032,34.71,34.7269,338238.0
2018-12-06 13:10:00,41.0,41.08,41.0,41.07,272422.0,34.7269,34.7947,34.7269,34.7862,272422.0
2018-12-06 13:15:00,41.08,41.1,40.98,40.99,266322.0,34.7947,34.8116,34.71,34.7185,266322.0
2018-12-06 13:20:00,40.99,41.04,40.95,40.98,418906.0,34.7185,34.7608,34.6846,34.71,418906.0
2018-12-06 13:25:00,40.98,41.01,40.95,40.95,180232.0,34.71,34.7354,34.6846,34.6846,180232.0
2018-12-06 13:30:00,40.95,40.95,40.9,40.95,140189.0,34.6846,34.6846,34.6422,34.6846,140189.0
2018-12-06 13:35:00,40.95,40.98,40.89,40.96,151285.0,34.6846,34.71,34.6338,34.693,151285.0
2018-12-06 13:40:00,40.96,41.03,40.96,40.99,319092.0,34.693,34.7523,34.693,34.7185,319092.0
2018-12-06 13:45:00,40.99,41.06,40.98,41.06,319933.0,34.7185,34.7777,34.71,34.7777,319933.0
2018-12-06 13:50:00,41.05,41.12,41.05,41.12,293656.0,34.7693,34.8286,34.7693,34.8286,293656.0
2018-12-06 13:55:00,41.12,41.2,41.08,41.19,199935.0,34.8286,34.8963,34.7947,34.8879,199935.0
2018-12-06 14:00:00,41.18,41.26,41.14,41.15,619420.0,34.8794,34.9471,34.8455,34.854,619420.0
2018-12-06 14:05:00,41.14,41.15,41.08,41.1,293969.0,34.8455,34.854,34.7947,34.8116,293969.0
2018-12-06 14:10:00,41.09,41.09,40.99,41.07,237653.0,34.8032,34.8032,34.7185,34.7862,237653.0
2018-12-06 14:15:00,41.07,41.08,40.92,40.93,446697.0,34.7862,34.7947,34.6592,34.6676,446697.0
2018-12-06 14:20:00,40.93,40.97,40.91,40.94,287700.0,34.6676,34.7015,34.6507,34.6761,287700.0
2018-12-06 14:25:00,40.94,41.07,40.94,41.07,199014.0,34.6761,34.7862,34.6761,34.7862,199014.0
2018-12-06 14:30:00,41.06,41.07,40.95,40.97,289473.0,34.7777,34.7862,34.6846,34.7015,289473.0
2018-12-06 14:35:00,40.97,41.01,40.91,40.94,374339.0,34.7015,34.7354,34.6507,34.6761,374339.0
2018-12-06 14:40:00,40.95,41.02,40.94,40.96,143897.0,34.6846,34.7439,34.6761,34.693,143897.0
2018-12-06 14:45:00,40.96,40.98,40.87,40.91,412969.0,34.693,34.71,34.6168,34.6507,412969.0
2018-12-06 14:50:00,40.9,41.1,40.9,41.07,338655.0,34.6422,34.8116,34.6422,34.7862,338655.0
2018-12-06 14:55:00,41.07,41.1,41.04,41.08,196717.0,34.7862,34.8116,34.7608,34.7947,196717.0
2018-12-06 15:00:00,41.09,41.18,41.08,41.09,564958.0,34.8032,34.8794,34.7947,34.8032,564958.0
2018-12-06 15:05:00,41.09,41.1,41.03,41.09,221896.0,34.8032,34.8116,34.7523,34.8032,221896.0
2018-12-06 15:10:00,41.09,41.16,41.07,41.09,402719.0,34.8032,34.8624,34.7862,34.8032,402719.0
2018-12-06 15:15:00,41.1,41.14,41.08,41.12,427341.0,34.8116,34.8455,34.7947,34.8286,427341.0
2018-12-06 15:20:00,41.12,41.14,41.05,41.12,351221.0,34.8286,34.8455,34.7693,34.8286,351221.0
2018-12-06 15:25:00,41.11,41.18,41.1,41.16,439903.0,34.8201,34.8794,34.8116,34.8624,439903.0
2018-12-06 15:30:00,41.16,41.26,41.14,41.23,1046726.0,34.8624,34.9471,34.8455,34.9217,1046726.0
2018-12-06 15:35:00,41.23,41.28,41.2,41.26,670331.0,34.9217,34.9641,34.8963,34.9471,670331.0
2018-12-06 15:40:00,41.25,41.34,41.21,41.33,1062752.0,34.9387,35.0149,34.9048,35.0064,1062752.0
2018-12-06 15:45:00,41.33,41.44,41.29,41.38,1971905.0,35.0064,35.0996,34.9726,35.0488,1971905.0
2018-12-06 15:50:00,41.38,41.43,41.32,41.34,2338364.0,35.0488,35.0911,34.998,35.0149,2338364.0
2018-12-06 15:55:00,41.34,41.44,41.28,41.43,4340734.0,35.0149,35.0996,34.9641,35.0911,4340734.0
2018-12-07 09:30:00,41.23,41.33,41.19,41.31,625735.0,34.9217,35.0064,34.8879,34.9895,625735.0
2018-12-07 09:35:00,41.31,41.41,41.31,41.4,925044.0,34.9895,35.0742,34.9895,35.0657,925044.0
2018-12-07 09:40:00,41.4,41.49,41.39,41.46,502485.0,35.0657,35.142,35.0573,35.1165,502485.0
2018-12-07 09:45:00,41.46,41.49,41.37,41.38,485718.0,35.1165,35.142,35.0403,35.0488,485718.0
2018-12-07 09:50:00,41.38,41.43,41.34,41.4,333783.0,35.0488,35.0911,35.0149,35.0657,333783.0
2018-12-07 09:55:00,41.4,41.45,41.35,41.37,280868.0,35.0657,35.1081,35.0234,35.0403,280868.0
2018-12-07 10:00:00,41.38,41.41,41.35,41.41,232442.0,35.0488,35.0742,35.0234,35.0742,232442.0
2018-12-07 10:05:00,41.41,41.41,41.31,41.33,1000063.0,35.0742,35.0742,34.9895,35.0064,1000063.0
2018-12-07 10:10:00,41.33,41.33,41.26,41.28,433464.0,35.0064,35.0064,34.9471,34.9641,433464.0
2018-12-07 10:15:00,41.27,41.28,41.17,41.19,415614.0,34.9556,34.9641,34.8709,34.8879,415614.0
2018-12-07 10:20:00,41.18,41.24,41.14,41.16,255334.0,34.8794,34.9302,34.8455,34.8624,255334.0
2018-12-07 10:25:00,41.16,41.21,41.11,41.2,357718.0,34.8624,34.9048,34.8201,34.8963,357718.0
2018-12-07 10:30:00,41.2,41.22,41.13,41.14,369109.0,34.8963,34.9133,34.837,34.8455,369109.0
2018-12-07 10:35:00,41.13,41.15,41.04,41.09,688284.0,34.837,34.854,34.7608,34.8032,688284.0
2018-12-07 10:40:00,41.09,41.15,41.05,41.13,324170.0,34.8032,34.854,34.7693,34.837,324170.0
2018-12-07 10:45:00,41.12,41.18,41.09,41.11,290727.0,34.8286,34.8794,34.8032,34.8201,290727.0
2018-12-07 10:50:00,41.11,41.14,41.07,41.11,208581.0,34.8201,34.8455,34.7862,34.8201,208581.0
2018-12-07 10:55:00,41.12,41.17,41.11,41.16,153811.0,34.8286,34.8709,34.8201,34.8624,153811.0
2018-12-07 11:00:00,41.16,41.21,41.09,41.1,463224.0,34.8624,34.9048,34.8032,34.8116,463224.0
2018-12-07 11:05:00,41.1,41.12,41.03,41.05,334105.0,34.8116,34.8286,34.7523,34.7693,334105.0
2018-12-07 11:10:00,41.05,41.07,40.97,40.97,485446.0,34.7693,34.7862,34.7015,34.7015,485446.0
2018-12-07 11:15:00,40.98,41.01,40.96,40.96,1188002.0,34.71,34.7354,34.693,34.693,1188002.0
2018-12-07 11:20:00,40.96,40.99,40.88,40.9,969948.0,34.693,34.7185,34.6253,34.6422,969948.0
2018-12-07 11:25:00,40.9,40.99,40.87,40.96,568870.0,34.6422,34.7185,34.6168,34.693,568870.0
2018-12-07 11:30:00,40.96,41.02,40.93,40.97,406248.0,34.693,34.7439,34.6676,34.7015,406248.0
2018-12-07 11:35:00,40.97,41.03,40.97,41.01,317356.0,34.7015,34.7523,34.7015,34.7354,317356.0
2018-12-07 11:40:00,41.02,41.08,40.96,41.07,437422.0,34.7439,34.7947,34.693,34.7862,437422.0
2018-12-07 11:45:00,41.07,41.09,41.04,41.07,353326.0,34.7862,34.8032,34.7608,34.7862,353326.0
2018-12-07 11:50:00,41.07,41.07,40.95,40.96,356132.0,34.7862,34.7862,34.6846,34.693,356132.0
2018-12-07 11:55:00,40.95,40.97,40.89,40.9,478447.0,34.6846,34.7015,34.6338,34.6422,478447.0
2018-12-07 12:00:00,40.9,40.97,40.88,40.95,433071.0,34.6422,34.7015,34.6253,34.6846,433071.0
2018-12-07 12:05:00,40.95,40.96,40.88,40.94,356030.0,34.6846,34.693,34.6253,34.6761,356030.0
2018-12-07 12:10:00,40.93,41.03,40.91,40.99,304969.0,34.6676,34.7523,34.6507,34.7185,304969.0
2018-12-07 12:15:00,40.98,41.01,40.89,40.92,382619.0,34.71,34.7354,34.6338,34.6592,382619.0
2018-12-07 12:20:00,40.92,41.01,40.92,41.01,268250.0,34.6592,34.7354,34.6592,34.7354,268250.0
2018-12-07 12:25:00,41.01,41.03,40.95,40.97,251538.0,34.7354,34.7523,34.6846,34.7015,251538.0
2018-12-07 12:30:00,40.97,40.97,40.85,40.87,471884.0,34.7015,34.7015,34.5999,34.6168,471884.0
2018-12-07 12:35:00,40.86,40.89,40.85,40.87,249773.0,34.6083,34.6338,34.5999,34.6168,249773.0
2018-12-07 12:40:00,40.88,40.88,40.8,40.84,266084.0,34.6253,34.6253,34.5575,34.5914,266084.0
2018-12-07 12:45:00,40.84,40.9,40.82,40.83,405020.0,34.5914,34.6422,34.5745,34.5829,405020.0
2018-12-07 12:50:00,40.83,40.97,40.83,40.96,212865.0,34.5829,34.7015,34.5829,34.693,212865.0
2018-12-07 12:55:00,40.97,41.07,40.94,41.02,478774.0,34.7015,34.7862,34.6761,34.7439,478774.0
2018-12-07 13:00:00,41.02,41.1,41.0,41.05,527520.0,34.7439,34.8116,34.7269,34.7693,527520.0
2018-12-07 13:05:00,41.05,41.06,40.96,40.97,280674.0,34.7693,34.7777,34.693,34.7015,280674.0
2018-12-07 13:10:00,40.96,40.99,40.89,40.91,216631.0,34.693,34.7185,34.6338,34.6507,216631.0
2018-12-07 13:15:00,40.91,40.94,40.85,40.85,188151.0,34.6507,34.6761,34.5999,34.5999,188151.0
2018-12-07 13:20:00,40.85,40.92,40.85,40.91,227351.0,34.5999,34.6592,34.5999,34.6507,227351.0
2018-12-07 13:25:00,40.91,40.93,40.84,40.91,186032.0,34.6507,34.6676,34.5914,34.6507,186032.0
2018-12-07 13:30:00,40.9,40.91,40.79,40.79,327370.0,34.6422,34.6507,34.5491,34.5491,327370.0
2018-12-07 13:35:00,40.8,40.85,40.77,40.8,180507.0,34.5575,34.5999,34.5321,34.5575,180507.0
2018-12-07 13:40:00,40.8,40.85,40.79,40.83,111208.0,34.5575,34.5999,34.5491,34.5829,111208.0
2018-12-07 13:45:00,40.83,40.88,40.79,40.79,268782.0,34.5829,34.6253,34.5491,34.5491,268782.0
2018-12-07 13:50:00,40.79,40.79,40.72,40.74,275292.0,34.5491,34.5491,34.4898,34.5067,275292.0
2018-12-07 13:55:00,40.74,40.74,40.63,40.64,787623.0,34.5067,34.5067,34.4135,34.422,787623.0
2018-12-07 14:00:00,40.64,40.66,40.6,40.6,378049.0,34.422,34.439,34.3881,34.3881,378049.0
2018-12-07 14:05:00,40.6,40.68,40.57,40.63,614267.0,34.3881,34.4559,34.3627,34.4135,614267.0
2018-12-07 14:10:00,40.63,40.63,40.55,40.57,364499.0,34.4135,34.4135,34.3458,34.3627,364499.0
2018-12-07 14:15:00,40.57,40.75,40.56,40.73,940242.0,34.3627,34.5152,34.3543,34.4982,940242.0
2018-12-07 14:20:00,40.73,40.78,40.68,40.69,354547.0,34.4982,34.5406,34.4559,34.4644,354547.0
2018-12-07 14:25:00,40.69,40.73,40.63,40.72,348581.0,34.4644,34.4982,34.4135,34.4898,348581.0
2018-12-07 14:30:00,40.72,40.74,40.64,40.71,446000.0,34.4898,34.5067,34.422,34.4813,446000.0
2018-12-07 14:35:00,40.71,40.72,40.63,40.63,317370.0,34.4813,34.4898,34.4135,34.4135,317370.0
2018-12-07 14:40:00,40.63,40.65,40.53,40.55,325908.0,34.4135,34.4305,34.3288,34.3458,325908.0
2018-12-07 14:45:00,40.55,40.63,40.5,40.61,677883.0,34.3458,34.4135,34.3034,34.3966,677883.0
2018-12-07 14:50:00,40.61,40.66,40.51,40.52,555556.0,34.3966,34.439,34.3119,34.3204,555556.0
2018-12-07 14:55:00,40.52,40.54,40.43,40.45,834526.0,34.3204,34.3373,34.2441,34.2611,834526.0
2018-12-07 15:00:00,40.45,40.5,40.42,40.44,487959.0,34.2611,34.3034,34.2357,34.2526,487959.0
2018-12-07 15:05:00,40.44,40.51,40.43,40.51,587228.0,34.2526,34.3119,34.2441,34.3119,587228.0
2018-12-07 15:10:00,40.51,40.55,40.47,40.48,561062.0,34.3119,34.3458,34.278,34.2865,561062.0
2018-12-07 15:15:00,40.47,40.54,40.43,40.51,896956.0,34.278,34.3373,34.2441,34.3119,896956.0
2018-12-07 15:20:00,40.51,40.55,40.47,40.48,461778.0,34.3119,34.3458,34.278,34.2865,461778.0
2018-12-07 15:25:00,40.48,40.57,40.44,40.53,458524.0,34.2865,34.3627,34.2526,34.3288,458524.0
2018-12-07 15:30:00,40.53,40.65,40.49,40.64,1015696.0,34.3288,34.4305,34.295,34.422,1015696.0
2018-12-07 15:35:00,40.64,40.71,40.52,40.53,1435036.0,34.422,34.4813,34.3204,34.3288,1435036.0
2018-12-07 15:40:00,40.53,40.59,40.5,40.57,1271066.0,34.3288,34.3797,34.3034,34.3627,1271066.0
2018-12-07 15:45:00,40.57,40.59,40.5,40.5,1792865.0,34.3627,34.3797,34.3034,34.3034,1792865.0
2018-12-07 15:50:00,40.5,40.59,40.49,40.5,1713597.0,34.3034,34.3797,34.295,34.3034,1713597.0
2018-12-07 15:55:00,40.5,40.64,40.49,40.58,4528332.0,34.3034,34.422,34.295,34.3712,4528332.0
2018-12-10 09:30:00,40.37,40.45,40.35,40.41,850955.0,34.1933,34.2611,34.1764,34.2272,850955.0
2018-12-10 09:35:00,40.41,40.44,40.33,40.35,592570.0,34.2272,34.2526,34.1594,34.1764,592570.0
2018-12-10 09:40:00,40.36,40.4,40.33,40.37,499150.0,34.1849,34.2187,34.1594,34.1933,499150.0
2018-12-10 09:45:00,40.37,40.38,40.23,40.24,439226.0,34.1933,34.2018,34.0747,34.0832,439226.0
2018-12-10 09:50:00,40.24,40.25,40.14,40.18,1060737.0,34.0832,34.0917,33.9985,34.0324,1060737.0
2018-12-10 09:55:00,40.18,40.26,40.18,40.21,480560.0,34.0324,34.1002,34.0324,34.0578,480560.0
2018-12-10 10:00:00,40.21,40.27,40.18,40.27,365284.0,34.0578,34.1086,34.0324,34.1086,365284.0
2018-12-10 10:05:00,40.27,40.33,40.24,40.25,370803.0,34.1086,34.1594,34.0832,34.0917,370803.0
2018-12-10 10:10:00,40.24,40.33,40.18,40.32,565225.0,34.0832,34.1594,34.0324,34.151,565225.0
2018-12-10 10:15:00,40.32,40.35,40.27,40.34,611958.0,34.151,34.1764,34.1086,34.1679,611958.0
2018-12-10 10:20:00,40.34,40.38,40.31,40.34,641032.0,34.1679,34.2018,34.1425,34.1679,641032.0
2018-12-10 10:25:00,40.33,40.35,40.23,40.25,263955.0,34.1594,34.1764,34.0747,34.0917,263955.0
2018-12-10 10:30:00,40.25,40.3,40.17,40.18,404624.0,34.0917,34.134,34.0239,34.0324,404624.0
2018-12-10 10:35:00,40.19,40.22,40.12,40.13,387774.0,34.0409,34.0663,33.9816,33.99,387774.0
2018-12-10 10:40:00,40.12,40.15,40.09,40.11,255722.0,33.9816,34.007,33.9562,33.9731,255722.0
2018-12-10 10:45:00,40.11,40.2,40.09,40.13,410799.0,33.9731,34.0493,33.9562,33.99,410799.0
2018-12-10 10:50:00,40.14,40.15,40.03,40.05,439851.0,33.9985,34.007,33.9053,33.9223,439851.0
2018-12-10 10:55:00,40.05,40.11,40.02,40.04,298891.0,33.9223,33.9731,33.8969,33.9138,298891.0
2018-12-10 11:00:00,40.05,40.05,39.9,39.93,1406719.0,33.9223,33.9223,33.7952,33.8206,1406719.0
2018-12-10 11:05:00,39.94,39.98,39.9,39.9,799162.0,33.8291,33.863,33.7952,33.7952,799162.0
2018-12-10 11:10:00,39.9,39.94,39.84,39.88,785913.0,33.7952,33.8291,33.7444,33.7783,785913.0
2018-12-10 11:15:00,39.89,39.91,39.8,39.84,608053.0,33.7868,33.8037,33.7105,33.7444,608053.0
2018-12-10 11:20:00,39.84,39.86,39.8,39.8,928061.0,33.7444,33.7614,33.7105,33.7105,928061.0
2018-12-10 11:25:00,39.8,39.89,39.8,39.88,823629.0,33.7105,33.7868,33.7105,33.7783,823629.0
2018-12-10 11:30:00,39.88,39.93,39.83,39.84,725011.0,33.7783,33.8206,33.7359,33.7444,725011.0
2018-12-10 11:35:00,39.84,40.0,39.84,39.98,1003072.0,33.7444,33.8799,33.7444,33.863,1003072.0
2018-12-10 11:40:00,39.98,40.01,39.92,40.0,912398.0,33.863,33.8884,33.8122,33.8799,912398.0
2018-12-10 11:45:00,40.0,40.07,40.0,40.05,502568.0,33.8799,33.9392,33.8799,33.9223,502568.0
2018-12-10 11:50:00,40.05,40.08,40.02,40.04,613974.0,33.9223,33.9477,33.8969,33.9138,613974.0
2018-12-10 11:55:00,40.04,40.08,39.98,40.0,698310.0,33.9138,33.9477,33.863,33.8799,698310.0
2018-12-10 12:00:00,40.0,40.02,39.95,39.97,252194.0,33.8799,33.8969,33.8376,33.8545,252194.0
2018-12-10 12:05:00,39.97,40.07,39.94,40.02,216567.0,33.8545,33.9392,33.8291,33.8969,216567.0
2018-12-10 12:10:00,40.01,40.09,39.99,40.06,250261.0,33.8884,33.9562,33.8715,33.9308,250261.0
2018-12-10 12:15:00,40.06,40.09,39.98,40.0,330141.0,33.9308,33.9562,33.863,33.8799,330141.0
2018-12-10 12:20:00,40.0,40.04,39.95,39.99,363757.0,33.8799,33.9138,33.8376,33.8715,363757.0
2018-12-10 12:25:00,39.99,40.06,39.99,40.01,262973.0,33.8715,33.9308,33.8715,33.8884,262973.0
2018-12-10 12:30:00,40.01,40.09,40.0,40.09,187028.0,33.8884,33.9562,33.8799,33.9562,187028.0
2018-12-10 12:35:00,40.09,40.23,40.08,40.21,541010.0,33.9562,34.0747,33.9477,34.0578,541010.0
2018-12-10 12:40:00,40.21,40.26,40.2,40.22,178857.0,34.0578,34.1002,34.0493,34.0663,178857.0
2018-12-10 12:45:00,40.21,40.32,40.19,40.3,315479.0,34.0578,34.151,34.0409,34.134,315479.0
2018-12-10 12:50:00,40.3,40.36,40.28,40.36,351345.0,34.134,34.1849,34.1171,34.1849,351345.0
2018-12-10 12:55:00,40.35,40.35,40.28,40.29,193948.0,34.1764,34.1764,34.1171,34.1256,193948.0
2018-12-10 13:00:00,40.3,40.32,40.24,40.25,396988.0,34.134,34.151,34.0832,34.0917,396988.0
2018-12-10 13:05:00,40.26,40.33,40.23,40.28,237745.0,34.1002,34.1594,34.0747,34.1171,237745.0
2018-12-10 13:10:00,40.29,40.38,40.25,40.35,373041.0,34.1256,34.2018,34.0917,34.1764,373041.0
2018-12-10 13:15:00,40.34,40.37,40.31,40.34,247218.0,34.1679,34.1933,34.1425,34.1679,247218.0
2018-12-10 13:20:00,40.35,40.37,40.24,40.26,317000.0,34.1764,34.1933,34.0832,34.1002,317000.0
2018-12-10 13:25:00,40.25,40.27,40.23,40.26,251232.0,34.0917,34.1086,34.0747,34.1002,251232.0
2018-12-10 13:30:00,40.26,40.37,40.25,40.36,295514.0,34.1002,34.1933,34.0917,34.1849,295514.0
2018-12-10 13:35:00,40.36,40.43,40.35,40.38,262508.0,34.1849,34.2441,34.1764,34.2018,262508.0
2018-12-10 13:40:00,40.38,40.39,40.33,40.35,373856.0,34.2018,34.2103,34.1594,34.1764,373856.0
2018-12-10 13:45:00,40.35,40.42,40.35,40.39,158493.0,34.1764,34.2357,34.1764,34.2103,158493.0
2018-12-10 13:50:00,40.39,40.48,40.39,40.46,175850.0,34.2103,34.2865,34.2103,34.2696,175850.0
2018-12-10 13:55:00,40.45,40.46,40.41,40.41,150280.0,34.2611,34.2696,34.2272,34.2272,150280.0
2018-12-10 14:00:00,40.42,40.46,40.39,40.4,258978.0,34.2357,34.2696,34.2103,34.2187,258978.0
2018-12-10 14:05:00,40.4,40.48,40.39,40.46,268552.0,34.2187,34.2865,34.2103,34.2696,268552.0
2018-12-10 14:10:00,40.47,40.48,40.39,40.39,191691.0,34.278,34.2865,34.2103,34.2103,191691.0
2018-12-10 14:15:00,40.39,40.43,40.36,40.38,198638.0,34.2103,34.2441,34.1849,34.2018,198638.0
2018-12-10 14:20:00,40.38,40.43,40.34,40.39,171505.0,34.2018,34.2441,34.1679,34.2103,171505.0
2018-12-10 14:25:00,40.39,40.43,40.38,40.39,229587.0,34.2103,34.2441,34.2018,34.2103,229587.0
2018-12-10 14:30:00,40.39,40.52,40.39,40.52,285153.0,34.2103,34.3204,34.2103,34.3204,285153.0
2018-12-10 14:35:00,40.52,40.52,40.48,40.48,199617.0,34.3204,34.3204,34.2865,34.2865,199617.0
2018-12-10 14:40:00,40.48,40.5,40.46,40.49,179974.0,34.2865,34.3034,34.2696,34.295,179974.0
2018-12-10 14:45:00,40.49,40.51,40.46,40.48,165098.0,34.295,34.3119,34.2696,34.2865,165098.0
2018-12-10 14:50:00,40.48,40.51,40.47,40.5,269162.0,34.2865,34.3119,34.278,34.3034,269162.0
2018-12-10 14:55:00,40.5,40.56,40.42,40.43,716325.0,34.3034,34.3543,34.2357,34.2441,716325.0
2018-12-10 15:00:00,40.43,40.47,40.4,40.43,184300.0,34.2441,34.278,34.2187,34.2441,184300.0
2018-12-10 15:05:00,40.44,40.5,40.43,40.49,300691.0,34.2526,34.3034,34.2441,34.295,300691.0
2018-12-10 15:10:00,40.5,40.5,40.41,40.43,125483.0,34.3034,34.3034,34.2272,34.2441,125483.0
2018-12-10 15:15:00,40.43,40.43,40.37,40.4,208950.0,34.2441,34.2441,34.1933,34.2187,208950.0
2018-12-10 15:20:00,40.4,40.42,40.38,40.41,228271.0,34.2187,34.2357,34.2018,34.2272,228271.0
2018-12-10 15:25:00,40.41,40.47,40.41,40.47,213669.0,34.2272,34.278,34.2272,34.278,213669.0
2018-12-10 15:30:00,40.47,40.6,40.46,40.58,506567.0,34.278,34.3881,34.2696,34.3712,506567.0
2018-12-10 15:35:00,40.58,40.61,40.54,40.58,445332.0,34.3712,34.3966,34.3373,34.3712,445332.0
2018-12-10 15:40:00,40.57,40.59,40.54,40.55,442634.0,34.3627,34.3797,34.3373,34.3458,442634.0
2018-12-10 15:45:00,40.55,40.57,40.44,40.46,1376291.0,34.3458,34.3627,34.2526,34.2696,1376291.0
2018-12-10 15:50:00,40.45,40.49,40.44,40.46,801576.0,34.2611,34.295,34.2526,34.2696,801576.0
2018-12-10 15:55:00,40.47,40.49,40.36,40.39,2032625.0,34.278,34.295,34.1849,34.2103,2032625.0
2018-12-11 09:30:00,40.84,40.86,40.76,40.81,589981.0,34.5914,34.6083,34.5237,34.566,589981.0
2018-12-11 09:35:00,40.82,40.86,40.75,40.76,401019.0,34.5745,34.6083,34.5152,34.5237,401019.0
2018-12-11 09:40:00,40.75,40.84,40.75,40.82,288055.0,34.5152,34.5914,34.5152,34.5745,288055.0
2018-12-11 09:45:00,40.83,40.83,40.73,40.74,175755.0,34.5829,34.5829,34.4982,34.5067,175755.0
2018-12-11 09:50:00,40.73,40.78,40.71,40.77,265067.0,34.4982,34.5406,34.4813,34.5321,265067.0
2018-12-11 09:55:00,40.77,40.83,40.74,40.76,242990.0,34.5321,34.5829,34.5067,34.5237,242990.0
2018-12-11 10:00:00,40.76,40.84,40.76,40.83,233366.0,34.5237,34.5914,34.5237,34.5829,233366.0
2018-12-11 10:05:00,40.82,40.87,40.81,40.83,239698.0,34.5745,34.6168,34.566,34.5829,239698.0
2018-12-11 10:10:00,40.83,40.83,40.69,40.72,557516.0,34.5829,34.5829,34.4644,34.4898,557516.0
2018-12-11 10:15:00,40.72,40.76,40.67,40.75,200040.0,34.4898,34.5237,34.4474,34.5152,200040.0
2018-12-11 10:20:00,40.75,40.85,40.75,40.84,294415.0,34.5152,34.5999,34.5152,34.5914,294415.0
2018-12-11 10:25:00,40.84,40.86,40.81,40.85,350591.0,34.5914,34.6083,34.566,34.5999,350591.0
2018-12-11 10:30:00,40.85,40.87,40.82,40.85,245066.0,34.5999,34.6168,34.5745,34.5999,245066.0
2018-12-11 10:35:00,40.86,40.87,40.8,40.85,449758.0,34.6083,34.6168,34.5575,34.5999,449758.0
2018-12-11 10:40:00,40.86,40.88,40.81,40.84,154565.0,34.6083,34.6253,34.566,34.5914,154565.0
2018-12-11 10:45:00,40.84,40.86,40.73,40.76,307415.0,34.5914,34.6083,34.4982,34.5237,307415.0
2018-12-11 10:50:00,40.76,40.76,40.71,40.73,246097.0,34.5237,34.5237,34.4813,34.4982,246097.0
2018-12-11 10:55:00,40.73,40.76,40.7,40.75,274691.0,34.4982,34.5237,34.4728,34.5152,274691.0
2018-12-11 11:00:00,40.75,40.75,40.67,40.71,277167.0,34.5152,34.5152,34.4474,34.4813,277167.0
2018-12-11 11:05:00,40.7,40.73,40.66,40.72,354499.0,34.4728,34.4982,34.439,34.4898,354499.0
2018-12-11 11:10:00,40.72,40.75,40.64,40.65,289506.0,34.4898,34.5152,34.422,34.4305,289506.0
2018-12-11 11:15:00,40.65,40.7,40.62,40.69,252449.0,34.4305,34.4728,34.4051,34.4644,252449.0
2018-12-11 11:20:00,40.7,40.73,40.65,40.71,212937.0,34.4728,34.4982,34.4305,34.4813,212937.0
2018-12-11 11:25:00,40.71,40.73,40.63,40.65,405424.0,34.4813,34.4982,34.4135,34.4305,405424.0
2018-12-11 11:30:00,40.65,40.67,40.57,40.59,190915.0,34.4305,34.4474,34.3627,34.3797,190915.0
2018-12-11 11:35:00,40.59,40.63,40.58,40.63,223593.0,34.3797,34.4135,34.3712,34.4135,223593.0
2018-12-11 11:40:00,40.62,40.62,40.51,40.55,572342.0,34.4051,34.4051,34.3119,34.3458,572342.0
2018-12-11 11:45:00,40.54,40.6,40.51,40.59,386720.0,34.3373,34.3881,34.3119,34.3797,386720.0
2018-12-11 11:50:00,40.58,40.62,40.58,40.61,262347.0,34.3712,34.4051,34.3712,34.3966,262347.0
2018-12-11 11:55:00,40.61,40.64,40.58,40.62,317772.0,34.3966,34.422,34.3712,34.4051,317772.0
2018-12-11 12:00:00,40.61,40.62,40.49,40.49,245101.0,34.3966,34.4051,34.295,34.295,245101.0
2018-12-11 12:05:00,40.49,40.51,40.43,40.48,314518.0,34.295,34.3119,34.2441,34.2865,314518.0
2018-12-11 12:10:00,40.48,40.48,40.42,40.44,189260.0,34.2865,34.2865,34.2357,34.2526,189260.0
2018-12-11 12:15:00,40.43,40.46,40.38,40.41,276252.0,34.2441,34.2696,34.2018,34.2272,276252.0
2018-12-11 12:20:00,40.41,40.52,40.39,40.51,564644.0,34.2272,34.3204,34.2103,34.3119,564644.0
2018-12-11 12:25:00,40.51,40.52,40.45,40.45,203214.0,34.3119,34.3204,34.2611,34.2611,203214.0
2018-12-11 12:30:00,40.45,40.49,40.4,40.44,190123.0,34.2611,34.295,34.2187,34.2526,190123.0
2018-12-11 12:35:00,40.44,40.48,40.43,40.45,99260.0,34.2526,34.2865,34.2441,34.2611,99260.0
2018-12-11 12:40:00,40.45,40.55,40.44,40.54,219859.0,34.2611,34.3458,34.2526,34.3373,219859.0
2018-12-11 12:45:00,40.54,40.56,40.5,40.53,280942.0,34.3373,34.3543,34.3034,34.3288,280942.0
2018-12-11 12:50:00,40.53,40.54,40.51,40.53,72929.0,34.3288,34.3373,34.3119,34.3288,72929.0
2018-12-11 12:55:00,40.53,40.54,40.48,40.49,74180.0,34.3288,34.3373,34.2865,34.295,74180.0
2018-12-11 13:00:00,40.49,40.52,40.47,40.51,200009.0,34.295,34.3204,34.278,34.3119,200009.0
2018-12-11 13:05:00,40.52,40.52,40.47,40.5,86479.0,34.3204,34.3204,34.278,34.3034,86479.0
2018-12-11 13:10:00,40.5,40.51,40.46,40.47,60696.0,34.3034,34.3119,34.2696,34.278,60696.0
2018-12-11 13:15:00,40.47,40.53,40.44,40.52,109346.0,34.278,34.3288,34.2526,34.3204,109346.0
2018-12-11 13:20:00,40.53,40.58,40.52,40.57,289525.0,34.3288,34.3712,34.3204,34.3627,289525.0
2018-12-11 13:25:00,40.57,40.59,40.51,40.53,220118.0,34.3627,34.3797,34.3119,34.3288,220118.0
2018-12-11 13:30:00,40.53,40.54,40.48,40.5,169919.0,34.3288,34.3373,34.2865,34.3034,169919.0
2018-12-11 13:35:00,40.51,40.55,40.48,40.55,69488.0,34.3119,34.3458,34.2865,34.3458,69488.0
2018-12-11 13:40:00,40.54,40.55,40.38,40.39,323408.0,34.3373,34.3458,34.2018,34.2103,323408.0
2018-12-11 13:45:00,40.38,40.41,40.36,40.38,345012.0,34.2018,34.2272,34.1849,34.2018,345012.0
2018-12-11 13:50:00,40.38,40.4,40.33,40.34,216358.0,34.2018,34.2187,34.1594,34.1679,216358.0
2018-12-11 13:55:00,40.34,40.36,40.33,40.33,165898.0,34.1679,34.1849,34.1594,34.1594,165898.0
2018-12-11 14:00:00,40.33,40.39,40.31,40.37,220311.0,34.1594,34.2103,34.1425,34.1933,220311.0
2018-12-11 14:05:00,40.37,40.43,40.37,40.38,366020.0,34.1933,34.2441,34.1933,34.2018,366020.0
2018-12-11 14:10:00,40.38,40.44,40.35,40.42,539405.0,34.2018,34.2526,34.1764,34.2357,539405.0
2018-12-11 14:15:00,40.42,40.5,40.4,40.48,554275.0,34.2357,34.3034,34.2187,34.2865,554275.0
2018-12-11 14:20:00,40.48,40.55,40.45,40.53,413556.0,34.2865,34.3458,34.2611,34.3288,413556.0
2018-12-11 14:25:00,40.53,40.69,40.52,40.65,623455.0,34.3288,34.4644,34.3204,34.4305,623455.0
2018-12-11 14:30:00,40.65,40.7,40.63,40.65,544110.0,34.4305,34.4728,34.4135,34.4305,544110.0
2018-12-11 14:35:00,40.65,40.69,40.62,40.64,265750.0,34.4305,34.4644,34.4051,34.422,265750.0
2018-12-11 14:40:00,40.64,40.7,40.63,40.67,283162.0,34.422,34.4728,34.4135,34.4474,283162.0
2018-12-11 14:45:00,40.67,40.75,40.66,40.68,699528.0,34.4474,34.5152,34.439,34.4559,699528.0
2018-12-11 14:50:00,40.69,40.76,40.69,40.73,348677.0,34.4644,34.5237,34.4644,34.4982,348677.0
2018-12-11 14:55:00,40.74,40.75,40.67,40.69,221469.0,34.5067,34.5152,34.4474,34.4644,221469.0
2018-12-11 15:00:00,40.7,40.71,40.61,40.66,212594.0,34.4728,34.4813,34.3966,34.439,212594.0
2018-12-11 15:05:00,40.66,40.7,40.63,40.7,205149.0,34.439,34.4728,34.4135,34.4728,205149.0
2018-12-11 15:10:00,40.69,40.82,40.68,40.78,387831.0,34.4644,34.5745,34.4559,34.5406,387831.0
2018-12-11 15:15:00,40.77,40.81,40.75,40.77,1036288.0,34.5321,34.566,34.5152,34.5321,1036288.0
2018-12-11 15:20:00,40.77,40.82,40.77,40.81,369266.0,34.5321,34.5745,34.5321,34.566,369266.0
2018-12-11 15:25:00,40.81,40.84,40.79,40.8,330141.0,34.566,34.5914,34.5491,34.5575,330141.0
2018-12-11 15:30:00,40.8,40.87,40.79,40.81,626262.0,34.5575,34.6168,34.5491,34.566,626262.0
2018-12-11 15:35:00,40.81,40.82,40.75,40.77,522471.0,34.566,34.5745,34.5152,34.5321,522471.0
2018-12-11 15:40:00,40.77,40.77,40.7,40.73,688992.0,34.5321,34.5321,34.4728,34.4982,688992.0
2018-12-11 15:45:00,40.72,40.73,40.67,40.7,696260.0,34.4898,34.4982,34.4474,34.4728,696260.0
2018-12-11 15:50:00,40.7,40.71,40.65,40.67,1312031.0,34.4728,34.4813,34.4305,34.4474,1312031.0
2018-12-11 15:55:00,40.67,40.7,40.62,40.67,1454315.0,34.4474,34.4728,34.4051,34.4474,1454315.0
2018-12-12 09:30:00,41.51,41.6,41.44,41.54,2254250.0,35.1589,35.2351,35.0996,35.1843,2254250.0
2018-12-12 09:35:00,41.54,41.57,41.49,41.51,945255.0,35.1843,35.2097,35.142,35.1589,945255.0
2018-12-12 09:40:00,41.52,41.56,41.51,41.53,336863.0,35.1674,35.2012,35.1589,35.1758,336863.0
2018-12-12 09:45:00,41.53,41.54,41.46,41.5,341607.0,35.1758,35.1843,35.1165,35.1504,341607.0
2018-12-12 09:50:00,41.5,41.54,41.47,41.49,328082.0,35.1504,35.1843,35.125,35.142,328082.0
2018-12-12 09:55:00,41.49,41.56,41.46,41.55,356310.0,35.142,35.2012,35.1165,35.1928,356310.0
2018-12-12 10:00:00,41.55,41.56,41.51,41.55,191632.0,35.1928,35.2012,35.1589,35.1928,191632.0
2018-12-12 10:05:00,41.55,41.57,41.52,41.56,282461.0,35.1928,35.2097,35.1674,35.2012,282461.0
2018-12-12 10:10:00,41.55,41.64,41.53,41.63,486152.0,35.1928,35.269,35.1758,35.2605,486152.0
2018-12-12 10:15:00,41.63,41.64,41.58,41.61,296001.0,35.2605,35.269,35.2182,35.2436,296001.0
2018-12-12 10:20:00,41.62,41.64,41.59,41.61,144795.0,35.2521,35.269,35.2267,35.2436,144795.0
2018-12-12 10:25:00,41.62,41.62,41.53,41.53,738102.0,35.2521,35.2521,35.1758,35.1758,738102.0
2018-12-12 10:30:00,41.53,41.61,41.51,41.59,399827.0,35.1758,35.2436,35.1589,35.2267,399827.0
2018-12-12 10:35:00,41.58,41.6,41.5,41.53,799650.0,35.2182,35.2351,35.1504,35.1758,799650.0
2018-12-12 10:40:00,41.53,41.59,41.51,41.59,1212006.0,35.1758,35.2267,35.1589,35.2267,1212006.0
2018-12-12 10:45:00,41.58,41.64,41.55,41.63,182450.0,35.2182,35.269,35.1928,35.2605,182450.0
2018-12-12 10:50:00,41.63,41.71,41.63,41.67,655239.0,35.2605,35.3283,35.2605,35.2944,655239.0
2018-12-12 10:55:00,41.67,41.72,41.65,41.68,733783.0,35.2944,35.3368,35.2775,35.3029,733783.0
2018-12-12 11:00:00,41.69,41.73,41.66,41.71,404557.0,35.3114,35.3452,35.2859,35.3283,404557.0
2018-12-12 11:05:00,41.71,41.73,41.65,41.68,237818.0,35.3283,35.3452,35.2775,35.3029,237818.0
2018-12-12 11:10:00,41.68,41.69,41.61,41.65,271469.0,35.3029,35.3114,35.2436,35.2775,271469.0
2018-12-12 11:15:00,41.65,41.7,41.63,41.66,193337.0,35.2775,35.3198,35.2605,35.2859,193337.0
2018-12-12 11:20:00,41.66,41.67,41.62,41.65,403121.0,35.2859,35.2944,35.2521,35.2775,403121.0
2018-12-12 11:25:00,41.66,41.67,41.62,41.63,211710.0,35.2859,35.2944,35.2521,35.2605,211710.0
2018-12-12 11:30:00,41.63,41.64,41.57,41.58,361925.0,35.2605,35.269,35.2097,35.2182,361925.0
2018-12-12 11:35:00,41.57,41.6,41.56,41.59,326329.0,35.2097,35.2351,35.2012,35.2267,326329.0
2018-12-12 11:40:00,41.58,41.64,41.58,41.64,122466.0,35.2182,35.269,35.2182,35.269,122466.0
2018-12-12 11:45:00,41.64,41.68,41.63,41.66,219277.0,35.269,35.3029,35.2605,35.2859,219277.0
2018-12-12 11:50:00,41.66,41.68,41.63,41.65,163417.0,35.2859,35.3029,35.2605,35.2775,163417.0
2018-12-12 11:55:00,41.65,41.67,41.6,41.66,373186.0,35.2775,35.2944,35.2351,35.2859,373186.0
2018-12-12 12:00:00,41.67,41.71,41.66,41.7,286195.0,35.2944,35.3283,35.2859,35.3198,286195.0
2018-12-12 12:05:00,41.69,41.7,41.66,41.68,196809.0,35.3114,35.3198,35.2859,35.3029,196809.0
2018-12-12 12:10:00,41.69,41.7,41.65,41.67,384887.0,35.3114,35.3198,35.2775,35.2944,384887.0
2018-12-12 12:15:00,41.68,41.68,41.64,41.66,200768.0,35.3029,35.3029,35.269,35.2859,200768.0
2018-12-12 12:20:00,41.66,41.69,41.63,41.67,263470.0,35.2859,35.3114,35.2605,35.2944,263470.0
2018-12-12 12:25:00,41.66,41.71,41.66,41.71,129141.0,35.2859,35.3283,35.2859,35.3283,129141.0
2018-12-12 12:30:00,41.71,41.72,41.69,41.7,164819.0,35.3283,35.3368,35.3114,35.3198,164819.0
2018-12-12 12:35:00,41.7,41.71,41.6,41.63,656765.0,35.3198,35.3283,35.2351,35.2605,656765.0
2018-12-12 12:40:00,41.63,41.71,41.62,41.7,180654.0,35.2605,35.3283,35.2521,35.3198,180654.0
2018-12-12 12:45:00,41.71,41.71,41.67,41.7,133337.0,35.3283,35.3283,35.2944,35.3198,133337.0
2018-12-12 12:50:00,41.7,41.73,41.68,41.72,279318.0,35.3198,35.3452,35.3029,35.3368,279318.0
2018-12-12 12:55:00,41.72,41.78,41.72,41.78,173871.0,35.3368,35.3876,35.3368,35.3876,173871.0
2018-12-12 13:00:00,41.78,41.79,41.76,41.77,273151.0,35.3876,35.3961,35.3706,35.3791,273151.0
2018-12-12 13:05:00,41.77,41.78,41.75,41.77,150125.0,35.3791,35.3876,35.3622,35.3791,150125.0
2018-12-12 13:10:00,41.77,41.81,41.77,41.77,133284.0,35.3791,35.413,35.3791,35.3791,133284.0
2018-12-12 13:15:00,41.77,41.81,41.76,41.78,375477.0,35.3791,35.413,35.3706,35.3876,375477.0
2018-12-12 13:20:00,41.78,41.8,41.77,41.79,69450.0,35.3876,35.4045,35.3791,35.3961,69450.0
2018-12-12 13:25:00,41.78,41.8,41.77,41.79,148826.0,35.3876,35.4045,35.3791,35.3961,148826.0
2018-12-12 13:30:00,41.79,41.79,41.76,41.77,445082.0,35.3961,35.3961,35.3706,35.3791,445082.0
2018-12-12 13:35:00,41.77,41.77,41.73,41.75,98607.0,35.3791,35.3791,35.3452,35.3622,98607.0
2018-12-12 13:40:00,41.75,41.75,41.7,41.71,313730.0,35.3622,35.3622,35.3198,35.3283,313730.0
2018-12-12 13:45:00,41.71,41.72,41.68,41.7,615093.0,35.3283,35.3368,35.3029,35.3198,615093.0
2018-12-12 13:50:00,41.7,41.7,41.65,41.65,210073.0,35.3198,35.3198,35.2775,35.2775,210073.0
2018-12-12 13:55:00,41.65,41.66,41.6,41.64,352479.0,35.2775,35.2859,35.2351,35.269,352479.0
2018-12-12 14:00:00,41.64,41.68,41.58,41.6,453457.0,35.269,35.3029,35.2182,35.2351,453457.0
2018-12-12 14:05:00,41.61,41.62,41.53,41.54,327651.0,35.2436,35.2521,35.1758,35.1843,327651.0
2018-12-12 14:10:00,41.54,41.55,41.47,41.52,201020.0,35.1843,35.1928,35.125,35.1674,201020.0
2018-12-12 14:15:00,41.52,41.55,41.49,41.55,410918.0,35.1674,35.1928,35.142,35.1928,410918.0
2018-12-12 14:20:00,41.55,41.57,41.49,41.51,649061.0,35.1928,35.2097,35.142,35.1589,649061.0
2018-12-12 14:25:00,41.52,41.54,41.38,41.39,993397.0,35.1674,35.1843,35.0488,35.0573,993397.0
2018-12-12 14:30:00,41.38,41.42,41.32,41.38,950538.0,35.0488,35.0827,34.998,35.0488,950538.0
2018-12-12 14:35:00,41.38,41.43,41.35,41.39,479088.0,35.0488,35.0911,35.0234,35.0573,479088.0
2018-12-12 14:40:00,41.4,41.41,41.32,41.39,207010.0,35.0657,35.0742,34.998,35.0573,207010.0
2018-12-12 14:45:00,41.38,41.41,41.34,41.37,248631.0,35.0488,35.0742,35.0149,35.0403,248631.0
2018-12-12 14:50:00,41.36,41.4,41.33,41.39,127584.0,35.0318,35.0657,35.0064,35.0573,127584.0
2018-12-12 14:55:00,41.38,41.47,41.38,41.44,229926.0,35.0488,35.125,35.0488,35.0996,229926.0
2018-12-12 15:00:00,41.43,41.47,41.4,41.42,113208.0,35.0911,35.125,35.0657,35.0827,113208.0
2018-12-12 15:05:00,41.43,41.49,41.41,41.47,234434.0,35.0911,35.142,35.0742,35.125,234434.0
2018-12-12 15:10:00,41.47,41.5,41.46,41.48,154360.0,35.125,35.1504,35.1165,35.1335,154360.0
2018-12-12 15:15:00,41.47,41.48,41.38,41.4,182901.0,35.125,35.1335,35.0488,35.0657,182901.0
2018-12-12 15:20:00,41.4,41.47,41.4,41.44,230546.0,35.0657,35.125,35.0657,35.0996,230546.0
2018-12-12 15:25:00,41.45,41.49,41.4,41.42,435406.0,35.1081,35.142,35.0657,35.0827,435406.0
2018-12-12 15:30:00,41.42,41.47,41.42,41.43,293673.0,35.0827,35.125,35.0827,35.0911,293673.0
2018-12-12 15:35:00,41.43,41.5,41.41,41.49,520063.0,35.0911,35.1504,35.0742,35.142,520063.0
2018-12-12 15:40:00,41.5,41.52,41.44,41.45,503429.0,35.1504,35.1674,35.0996,35.1081,503429.0
2018-12-12 15:45:00,41.45,41.46,41.35,41.36,1995967.0,35.1081,35.1165,35.0234,35.0318,1995967.0
2018-12-12 15:50:00,41.36,41.36,41.33,41.34,1087388.0,35.0318,35.0318,35.0064,35.0149,1087388.0
2018-12-12 15:55:00,41.34,41.34,41.22,41.23,4315284.0,35.0149,35.0149,34.9133,34.9217,4315284.0
2018-12-13 09:30:00,41.71,41.75,41.66,41.7,779068.0,35.3283,35.3622,35.2859,35.3198,779068.0
2018-12-13 09:35:00,41.69,41.75,41.66,41.72,1103587.0,35.3114,35.3622,35.2859,35.3368,1103587.0
2018-12-13 09:40:00,41.72,41.76,41.62,41.63,549392.0,35.3368,35.3706,35.2521,35.2605,549392.0
2018-12-13 09:45:00,41.62,41.69,41.62,41.64,667087.0,35.2521,35.3114,35.2521,35.269,667087.0
2018-12-13 09:50:00,41.64,41.67,41.56,41.59,243578.0,35.269,35.2944,35.2012,35.2267,243578.0
2018-12-13 09:55:00,41.59,41.65,41.58,41.6,378763.0,35.2267,35.2775,35.2182,35.2351,378763.0
2018-12-13 10:00:00,41.6,41.74,41.59,41.74,370399.0,35.2351,35.3537,35.2267,35.3537,370399.0
2018-12-13 10:05:00,41.74,41.77,41.69,41.7,419904.0,35.3537,35.3791,35.3114,35.3198,419904.0
2018-12-13 10:10:00,41.7,41.8,41.7,41.78,388942.0,35.3198,35.4045,35.3198,35.3876,388942.0
2018-12-13 10:15:00,41.78,41.8,41.72,41.74,151744.0,35.3876,35.4045,35.3368,35.3537,151744.0
2018-12-13 10:20:00,41.74,41.74,41.69,41.71,186537.0,35.3537,35.3537,35.3114,35.3283,186537.0
2018-12-13 10:25:00,41.71,41.73,41.62,41.66,389639.0,35.3283,35.3452,35.2521,35.2859,389639.0
2018-12-13 10:30:00,41.66,41.66,41.6,41.64,596735.0,35.2859,35.2859,35.2351,35.269,596735.0
2018-12-13 10:35:00,41.64,41.68,41.59,41.61,192921.0,35.269,35.3029,35.2267,35.2436,192921.0
2018-12-13 10:40:00,41.61,41.63,41.58,41.62,142106.0,35.2436,35.2605,35.2182,35.2521,142106.0
2018-12-13 10:45:00,41.61,41.65,41.55,41.59,155659.0,35.2436,35.2775,35.1928,35.2267,155659.0
2018-12-13 10:50:00,41.58,41.58,41.5,41.57,200679.0,35.2182,35.2182,35.1504,35.2097,200679.0
2018-12-13 10:55:00,41.57,41.63,41.55,41.63,321054.0,35.2097,35.2605,35.1928,35.2605,321054.0
2018-12-13 11:00:00,41.63,41.63,41.56,41.59,268633.0,35.2605,35.2605,35.2012,35.2267,268633.0
2018-12-13 11:05:00,41.59,41.67,41.58,41.66,211993.0,35.2267,35.2944,35.2182,35.2859,211993.0
2018-12-13 11:10:00,41.66,41.66,41.59,41.59,324054.0,35.2859,35.2859,35.2267,35.2267,324054.0
2018-12-13 11:15:00,41.59,41.64,41.54,41.6,373189.0,35.2267,35.269,35.1843,35.2351,373189.0
2018-12-13 11:20:00,41.6,41.62,41.56,41.58,298092.0,35.2351,35.2521,35.2012,35.2182,298092.0
2018-12-13 11:25:00,41.58,41.64,41.57,41.6,180201.0,35.2182,35.269,35.2097,35.2351,180201.0
2018-12-13 11:30:00,41.6,41.65,41.57,41.65,569773.0,35.2351,35.2775,35.2097,35.2775,569773.0
2018-12-13 11:35:00,41.64,41.66,41.62,41.65,206487.0,35.269,35.2859,35.2521,35.2775,206487.0
2018-12-13 11:40:00,41.64,41.73,41.6,41.72,413007.0,35.269,35.3452,35.2351,35.3368,413007.0
2018-12-13 11:45:00,41.71,41.71,41.66,41.66,90689.0,35.3283,35.3283,35.2859,35.2859,90689.0
2018-12-13 11:50:00,41.66,41.67,41.6,41.61,280507.0,35.2859,35.2944,35.2351,35.2436,280507.0
2018-12-13 11:55:00,41.61,41.66,41.6,41.6,271447.0,35.2436,35.2859,35.2351,35.2351,271447.0
2018-12-13 12:00:00,41.59,41.63,41.55,41.59,185772.0,35.2267,35.2605,35.1928,35.2267,185772.0
2018-12-13 12:05:00,41.59,41.64,41.57,41.6,145438.0,35.2267,35.269,35.2097,35.2351,145438.0
2018-12-13 12:10:00,41.6,41.65,41.59,41.63,161049.0,35.2351,35.2775,35.2267,35.2605,161049.0
2018-12-13 12:15:00,41.63,41.64,41.57,41.62,186800.0,35.2605,35.269,35.2097,35.2521,186800.0
2018-12-13 12:20:00,41.62,41.62,41.58,41.58,112796.0,35.2521,35.2521,35.2182,35.2182,112796.0
2018-12-13 12:25:00,41.58,41.59,41.55,41.57,134810.0,35.2182,35.2267,35.1928,35.2097,134810.0
2018-12-13 12:30:00,41.57,41.61,41.55,41.57,295442.0,35.2097,35.2436,35.1928,35.2097,295442.0
2018-12-13 12:35:00,41.58,41.66,41.57,41.65,189087.0,35.2182,35.2859,35.2097,35.2775,189087.0
2018-12-13 12:40:00,41.65,41.67,41.64,41.64,215406.0,35.2775,35.2944,35.269,35.269,215406.0
2018-12-13 12:45:00,41.64,41.67,41.61,41.64,67279.0,35.269,35.2944,35.2436,35.269,67279.0
2018-12-13 12:50:00,41.64,41.68,41.61,41.62,151027.0,35.269,35.3029,35.2436,35.2521,151027.0
2018-12-13 12:55:00,41.62,41.66,41.6,41.65,87074.0,35.2521,35.2859,35.2351,35.2775,87074.0
2018-12-13 13:00:00,41.64,41.66,41.59,41.61,117151.0,35.269,35.2859,35.2267,35.2436,117151.0
2018-12-13 13:05:00,41.61,41.65,41.56,41.64,115150.0,35.2436,35.2775,35.2012,35.269,115150.0
2018-12-13 13:10:00,41.64,41.66,41.6,41.65,182150.0,35.269,35.2859,35.2351,35.2775,182150.0
2018-12-13 13:15:00,41.64,41.69,41.63,41.63,160315.0,35.269,35.3114,35.2605,35.2605,160315.0
2018-12-13 13:20:00,41.64,41.68,41.62,41.66,142431.0,35.269,35.3029,35.2521,35.2859,142431.0
2018-12-13 13:25:00,41.66,41.67,41.57,41.63,195240.0,35.2859,35.2944,35.2097,35.2605,195240.0
2018-12-13 13:30:00,41.64,41.7,41.62,41.66,336654.0,35.269,35.3198,35.2521,35.2859,336654.0
2018-12-13 13:35:00,41.66,41.73,41.65,41.73,149378.0,35.2859,35.3452,35.2775,35.3452,149378.0
2018-12-13 13:40:00,41.73,41.76,41.71,41.73,219732.0,35.3452,35.3706,35.3283,35.3452,219732.0
2018-12-13 13:45:00,41.73,41.74,41.69,41.7,148784.0,35.3452,35.3537,35.3114,35.3198,148784.0
2018-12-13 13:50:00,41.7,41.74,41.67,41.68,338803.0,35.3198,35.3537,35.2944,35.3029,338803.0
2018-12-13 13:55:00,41.67,41.71,41.65,41.66,575098.0,35.2944,35.3283,35.2775,35.2859,575098.0
2018-12-13 14:00:00,41.67,41.7,41.64,41.64,222735.0,35.2944,35.3198,35.269,35.269,222735.0
2018-12-13 14:05:00,41.64,41.66,41.58,41.61,436798.0,35.269,35.2859,35.2182,35.2436,436798.0
2018-12-13 14:10:00,41.61,41.62,41.58,41.59,87101.0,35.2436,35.2521,35.2182,35.2267,87101.0
2018-12-13 14:15:00,41.59,41.64,41.58,41.64,91498.0,35.2267,35.269,35.2182,35.269,91498.0
2018-12-13 14:20:00,41.64,41.65,41.61,41.62,134140.0,35.269,35.2775,35.2436,35.2521,134140.0
2018-12-13 14:25:00,41.62,41.65,41.58,41.65,221703.0,35.2521,35.2775,35.2182,35.2775,221703.0
2018-12-13 14:30:00,41.65,41.65,41.61,41.62,77161.0,35.2775,35.2775,35.2436,35.2521,77161.0
2018-12-13 14:35:00,41.61,41.63,41.57,41.61,103321.0,35.2436,35.2605,35.2097,35.2436,103321.0
2018-12-13 14:40:00,41.62,41.64,41.59,41.61,136343.0,35.2521,35.269,35.2267,35.2436,136343.0
2018-12-13 14:45:00,41.6,41.62,41.57,41.58,99385.0,35.2351,35.2521,35.2097,35.2182,99385.0
2018-12-13 14:50:00,41.58,41.65,41.57,41.63,255567.0,35.2182,35.2775,35.2097,35.2605,255567.0
2018-12-13 14:55:00,41.63,41.66,41.61,41.63,240200.0,35.2605,35.2859,35.2436,35.2605,240200.0
2018-12-13 15:00:00,41.63,41.64,41.6,41.6,109376.0,35.2605,35.269,35.2351,35.2351,109376.0
2018-12-13 15:05:00,41.6,41.62,41.57,41.58,184710.0,35.2351,35.2521,35.2097,35.2182,184710.0
2018-12-13 15:10:00,41.57,41.64,41.56,41.62,279830.0,35.2097,35.269,35.2012,35.2521,279830.0
2018-12-13 15:15:00,41.63,41.67,41.62,41.66,234928.0,35.2605,35.2944,35.2521,35.2859,234928.0
2018-12-13 15:20:00,41.66,41.68,41.63,41.65,209013.0,35.2859,35.3029,35.2605,35.2775,209013.0
2018-12-13 15:25:00,41.64,41.66,41.61,41.63,274223.0,35.269,35.2859,35.2436,35.2605,274223.0
2018-12-13 15:30:00,41.63,41.66,41.6,41.61,414977.0,35.2605,35.2859,35.2351,35.2436,414977.0
2018-12-13 15:35:00,41.62,41.66,41.56,41.65,640555.0,35.2521,35.2859,35.2012,35.2775,640555.0
2018-12-13 15:40:00,41.64,41.71,41.61,41.7,440498.0,35.269,35.3283,35.2436,35.3198,440498.0
2018-12-13 15:45:00,41.7,41.72,41.62,41.64,517082.0,35.3198,35.3368,35.2521,35.269,517082.0
2018-12-13 15:50:00,41.64,41.64,41.59,41.59,525146.0,35.269,35.269,35.2267,35.2267,525146.0
2018-12-13 15:55:00,41.6,41.62,41.55,41.55,1633839.0,35.2351,35.2521,35.1928,35.1928,1633839.0
2018-12-14 09:30:00,41.06,41.07,40.98,41.02,413560.0,34.7777,34.7862,34.71,34.7439,413560.0
2018-12-14 09:35:00,41.01,41.05,40.98,41.03,445844.0,34.7354,34.7693,34.71,34.7523,445844.0
2018-12-14 09:40:00,41.02,41.09,41.01,41.08,205186.0,34.7439,34.8032,34.7354,34.7947,205186.0
2018-12-14 09:45:00,41.08,41.13,41.08,41.1,203954.0,34.7947,34.837,34.7947,34.8116,203954.0
2018-12-14 09:50:00,41.09,41.11,41.06,41.1,323969.0,34.8032,34.8201,34.7777,34.8116,323969.0
2018-12-14 09:55:00,41.09,41.15,41.08,41.12,339746.0,34.8032,34.854,34.7947,34.8286,339746.0
2018-12-14 10:00:00,41.12,41.17,41.12,41.16,306428.0,34.8286,34.8709,34.8286,34.8624,306428.0
2018-12-14 10:05:00,41.16,41.17,41.12,41.16,359833.0,34.8624,34.8709,34.8286,34.8624,359833.0
2018-12-14 10:10:00,41.17,41.17,41.12,41.16,230278.0,34.8709,34.8709,34.8286,34.8624,230278.0
2018-12-14 10:15:00,41.16,41.23,41.15,41.22,440204.0,34.8624,34.9217,34.854,34.9133,440204.0
2018-12-14 10:20:00,41.22,41.25,41.19,41.21,394084.0,34.9133,34.9387,34.8879,34.9048,394084.0
2018-12-14 10:25:00,41.2,41.23,41.14,41.15,393075.0,34.8963,34.9217,34.8455,34.854,393075.0
2018-12-14 10:30:00,41.15,41.15,41.09,41.09,464128.0,34.854,34.854,34.8032,34.8032,464128.0
2018-12-14 10:35:00,41.09,41.22,41.09,41.21,345745.0,34.8032,34.9133,34.8032,34.9048,345745.0
2018-12-14 10:40:00,41.21,41.23,41.19,41.2,301939.0,34.9048,34.9217,34.8879,34.8963,301939.0
2018-12-14 10:45:00,41.2,41.26,41.18,41.24,140161.0,34.8963,34.9471,34.8794,34.9302,140161.0
2018-12-14 10:50:00,41.24,41.27,41.22,41.26,218881.0,34.9302,34.9556,34.9133,34.9471,218881.0
2018-12-14 10:55:00,41.26,41.28,41.23,41.25,1197915.0,34.9471,34.9641,34.9217,34.9387,1197915.0
2018-12-14 11:00:00,41.25,41.32,41.23,41.31,929857.0,34.9387,34.998,34.9217,34.9895,929857.0
2018-12-14 11:05:00,41.3,41.37,41.3,41.33,360898.0,34.981,35.0403,34.981,35.0064,360898.0
2018-12-14 11:10:00,41.33,41.33,41.26,41.3,454692.0,35.0064,35.0064,34.9471,34.981,454692.0
2018-12-14 11:15:00,41.29,41.33,41.28,41.31,225482.0,34.9726,35.0064,34.9641,34.9895,225482.0
2018-12-14 11:20:00,41.32,41.36,41.23,41.25,1177876.0,34.998,35.0318,34.9217,34.9387,1177876.0
2018-12-14 11:25:00,41.24,41.31,41.23,41.25,1291598.0,34.9302,34.9895,34.9217,34.9387,1291598.0
2018-12-14 11:30:00,41.25,41.36,41.25,41.34,178162.0,34.9387,35.0318,34.9387,35.0149,178162.0
2018-12-14 11:35:00,41.34,41.38,41.3,41.33,420218.0,35.0149,35.0488,34.981,35.0064,420218.0
2018-12-14 11:40:00,41.34,41.36,41.29,41.3,158869.0,35.0149,35.0318,34.9726,34.981,158869.0
2018-12-14 11:45:00,41.29,41.29,41.24,41.25,249239.0,34.9726,34.9726,34.9302,34.9387,249239.0
2018-12-14 11:50:00,41.24,41.26,41.18,41.26,387806.0,34.9302,34.9471,34.8794,34.9471,387806.0
2018-12-14 11:55:00,41.26,41.29,41.22,41.23,314663.0,34.9471,34.9726,34.9133,34.9217,314663.0
2018-12-14 12:00:00,41.23,41.28,41.22,41.23,249548.0,34.9217,34.9641,34.9133,34.9217,249548.0
2018-12-14 12:05:00,41.23,41.26,41.21,41.21,151538.0,34.9217,34.9471,34.9048,34.9048,151538.0
2018-12-14 12:10:00,41.21,41.23,41.14,41.15,396277.0,34.9048,34.9217,34.8455,34.854,396277.0
2018-12-14 12:15:00,41.15,41.23,41.15,41.2,205756.0,34.854,34.9217,34.854,34.8963,205756.0
2018-12-14 12:20:00,41.21,41.23,41.18,41.21,228612.0,34.9048,34.9217,34.8794,34.9048,228612.0
2018-12-14 12:25:00,41.2,41.23,41.18,41.22,153899.0,34.8963,34.9217,34.8794,34.9133,153899.0
2018-12-14 12:30:00,41.23,41.29,41.22,41.26,193520.0,34.9217,34.9726,34.9133,34.9471,193520.0
2018-12-14 12:35:00,41.26,41.29,41.24,41.25,178672.0,34.9471,34.9726,34.9302,34.9387,178672.0
2018-12-14 12:40:00,41.24,41.25,41.22,41.25,81524.0,34.9302,34.9387,34.9133,34.9387,81524.0
2018-12-14 12:45:00,41.25,41.26,41.21,41.22,109343.0,34.9387,34.9471,34.9048,34.9133,109343.0
2018-12-14 12:50:00,41.23,41.25,41.21,41.24,93478.0,34.9217,34.9387,34.9048,34.9302,93478.0
2018-12-14 12:55:00,41.24,41.28,41.23,41.23,251900.0,34.9302,34.9641,34.9217,34.9217,251900.0
2018-12-14 13:00:00,41.23,41.23,41.16,41.18,230808.0,34.9217,34.9217,34.8624,34.8794,230808.0
2018-12-14 13:05:00,41.18,41.24,41.17,41.22,154655.0,34.8794,34.9302,34.8709,34.9133,154655.0
2018-12-14 13:10:00,41.22,41.26,41.21,41.25,156505.0,34.9133,34.9471,34.9048,34.9387,156505.0
2018-12-14 13:15:00,41.24,41.26,41.21,41.23,149467.0,34.9302,34.9471,34.9048,34.9217,149467.0
2018-12-14 13:20:00,41.22,41.23,41.19,41.19,86695.0,34.9133,34.9217,34.8879,34.8879,86695.0
2018-12-14 13:25:00,41.2,41.2,41.16,41.17,218356.0,34.8963,34.8963,34.8624,34.8709,218356.0
2018-12-14 13:30:00,41.17,41.18,41.09,41.09,262272.0,34.8709,34.8794,34.8032,34.8032,262272.0
2018-12-14 13:35:00,41.11,41.14,41.09,41.12,305229.0,34.8201,34.8455,34.8032,34.8286,305229.0
2018-12-14 13:40:00,41.12,41.18,41.12,41.17,110153.0,34.8286,34.8794,34.8286,34.8709,110153.0
2018-12-14 13:45:00,41.17,41.22,41.15,41.16,156532.0,34.8709,34.9133,34.854,34.8624,156532.0
2018-12-14 13:50:00,41.16,41.2,41.16,41.17,82629.0,34.8624,34.8963,34.8624,34.8709,82629.0
2018-12-14 13:55:00,41.17,41.19,41.14,41.16,75021.0,34.8709,34.8879,34.8455,34.8624,75021.0
2018-12-14 14:00:00,41.16,41.18,41.14,41.15,120675.0,34.8624,34.8794,34.8455,34.854,120675.0
2018-12-14 14:05:00,41.15,41.2,41.14,41.18,131177.0,34.854,34.8963,34.8455,34.8794,131177.0
2018-12-14 14:10:00,41.18,41.19,41.11,41.16,141970.0,34.8794,34.8879,34.8201,34.8624,141970.0
2018-12-14 14:15:00,41.16,41.2,41.13,41.16,79325.0,34.8624,34.8963,34.837,34.8624,79325.0
2018-12-14 14:20:00,41.16,41.21,41.15,41.21,145112.0,34.8624,34.9048,34.854,34.9048,145112.0
2018-12-14 14:25:00,41.21,41.22,41.15,41.19,164239.0,34.9048,34.9133,34.854,34.8879,164239.0
2018-12-14 14:30:00,41.19,41.19,41.13,41.14,108262.0,34.8879,34.8879,34.837,34.8455,108262.0
2018-12-14 14:35:00,41.13,41.15,41.07,41.08,170239.0,34.837,34.854,34.7862,34.7947,170239.0
2018-12-14 14:40:00,41.08,41.13,41.05,41.07,327213.0,34.7947,34.837,34.7693,34.7862,327213.0
2018-12-14 14:45:00,41.07,41.11,41.06,41.07,186659.0,34.7862,34.8201,34.7777,34.7862,186659.0
2018-12-14 14:50:00,41.07,41.09,41.03,41.04,173336.0,34.7862,34.8032,34.7523,34.7608,173336.0
2018-12-14 14:55:00,41.04,41.14,41.03,41.11,189486.0,34.7608,34.8455,34.7523,34.8201,189486.0
2018-12-14 15:00:00,41.12,41.17,41.09,41.13,325042.0,34.8286,34.8709,34.8032,34.837,325042.0
2018-12-14 15:05:00,41.13,41.15,41.09,41.11,124127.0,34.837,34.854,34.8032,34.8201,124127.0
2018-12-14 15:10:00,41.11,41.2,41.1,41.15,293912.0,34.8201,34.8963,34.8116,34.854,293912.0
2018-12-14 15:15:00,41.15,41.16,41.11,41.14,169479.0,34.854,34.8624,34.8201,34.8455,169479.0
2018-12-14 15:20:00,41.14,41.15,41.08,41.08,326746.0,34.8455,34.854,34.7947,34.7947,326746.0
2018-12-14 15:25:00,41.08,41.12,41.07,41.11,299124.0,34.7947,34.8286,34.7862,34.8201,299124.0
2018-12-14 15:30:00,41.1,41.12,41.05,41.06,305837.0,34.8116,34.8286,34.7693,34.7777,305837.0
2018-12-14 15:35:00,41.05,41.09,41.04,41.09,332875.0,34.7693,34.8032,34.7608,34.8032,332875.0
2018-12-14 15:40:00,41.08,41.11,41.07,41.09,611382.0,34.7947,34.8201,34.7862,34.8032,611382.0
2018-12-14 15:45:00,41.09,41.2,41.07,41.19,1865707.0,34.8032,34.8963,34.7862,34.8879,1865707.0
2018-12-14 15:50:00,41.19,41.21,41.15,41.17,1524892.0,34.8879,34.9048,34.854,34.8709,1524892.0
2018-12-14 15:55:00,41.18,41.21,41.1,41.13,3106739.0,34.8794,34.9048,34.8116,34.837,3106739.0
2018-12-17 09:30:00,40.81,40.82,40.72,40.8,433884.0,34.566,34.5745,34.4898,34.5575,433884.0
2018-12-17 09:35:00,40.8,40.82,40.77,40.77,629030.0,34.5575,34.5745,34.5321,34.5321,629030.0
2018-12-17 09:40:00,40.77,40.78,40.66,40.7,550482.0,34.5321,34.5406,34.439,34.4728,550482.0
2018-12-17 09:45:00,40.69,40.75,40.67,40.71,598708.0,34.4644,34.5152,34.4474,34.4813,598708.0
2018-12-17 09:50:00,40.71,40.73,40.65,40.68,474436.0,34.4813,34.4982,34.4305,34.4559,474436.0
2018-12-17 09:55:00,40.66,40.77,40.66,40.76,609237.0,34.439,34.5321,34.439,34.5237,609237.0
2018-12-17 10:00:00,40.76,40.77,40.72,40.75,712353.0,34.5237,34.5321,34.4898,34.5152,712353.0
2018-12-17 10:05:00,40.75,40.77,40.7,40.75,484642.0,34.5152,34.5321,34.4728,34.5152,484642.0
2018-12-17 10:10:00,40.75,40.84,40.7,40.83,537016.0,34.5152,34.5914,34.4728,34.5829,537016.0
2018-12-17 10:15:00,40.84,40.86,40.78,40.79,370102.0,34.5914,34.6083,34.5406,34.5491,370102.0
2018-12-17 10:20:00,40.79,40.81,40.77,40.77,355012.0,34.5491,34.566,34.5321,34.5321,355012.0
2018-12-17 10:25:00,40.77,40.87,40.77,40.82,395637.0,34.5321,34.6168,34.5321,34.5745,395637.0
2018-12-17 10:30:00,40.82,40.86,40.74,40.75,365207.0,34.5745,34.6083,34.5067,34.5152,365207.0
2018-12-17 10:35:00,40.75,40.75,40.71,40.72,279728.0,34.5152,34.5152,34.4813,34.4898,279728.0
2018-12-17 10:40:00,40.73,40.88,40.71,40.87,398754.0,34.4982,34.6253,34.4813,34.6168,398754.0
2018-12-17 10:45:00,40.87,40.89,40.83,40.84,278444.0,34.6168,34.6338,34.5829,34.5914,278444.0
2018-12-17 10:50:00,40.84,40.9,40.82,40.87,483509.0,34.5914,34.6422,34.5745,34.6168,483509.0
2018-12-17 10:55:00,40.87,40.95,40.87,40.93,287807.0,34.6168,34.6846,34.6168,34.6676,287807.0
2018-12-17 11:00:00,40.93,41.02,40.9,40.99,826996.0,34.6676,34.7439,34.6422,34.7185,826996.0
2018-12-17 11:05:00,40.99,41.04,40.98,41.02,370983.0,34.7185,34.7608,34.71,34.7439,370983.0
2018-12-17 11:10:00,41.02,41.05,40.99,41.03,314629.0,34.7439,34.7693,34.7185,34.7523,314629.0
2018-12-17 11:15:00,41.03,41.1,41.02,41.04,290524.0,34.7523,34.8116,34.7439,34.7608,290524.0
2018-12-17 11:20:00,41.05,41.07,41.02,41.02,261024.0,34.7693,34.7862,34.7439,34.7439,261024.0
2018-12-17 11:25:00,41.02,41.04,40.95,40.96,590604.0,34.7439,34.7608,34.6846,34.693,590604.0
2018-12-17 11:30:00,40.96,40.97,40.89,40.92,562514.0,34.693,34.7015,34.6338,34.6592,562514.0
2018-12-17 11:35:00,40.92,40.94,40.9,40.91,556126.0,34.6592,34.6761,34.6422,34.6507,556126.0
2018-12-17 11:40:00,40.91,40.93,40.85,40.86,486485.0,34.6507,34.6676,34.5999,34.6083,486485.0
2018-12-17 11:45:00,40.86,40.93,40.84,40.93,235045.0,34.6083,34.6676,34.5914,34.6676,235045.0
2018-12-17 11:50:00,40.94,40.96,40.91,40.95,526890.0,34.6761,34.693,34.6507,34.6846,526890.0
2018-12-17 11:55:00,40.95,41.0,40.93,41.0,365712.0,34.6846,34.7269,34.6676,34.7269,365712.0
2018-12-17 12:00:00,41.0,41.03,40.97,41.0,130171.0,34.7269,34.7523,34.7015,34.7269,130171.0
2018-12-17 12:05:00,41.0,41.03,40.98,40.99,167123.0,34.7269,34.7523,34.71,34.7185,167123.0
2018-12-17 12:10:00,40.99,40.99,40.94,40.95,83514.0,34.7185,34.7185,34.6761,34.6846,83514.0
2018-12-17 12:15:00,40.94,41.01,40.93,41.0,150357.0,34.6761,34.7354,34.6676,34.7269,150357.0
2018-12-17 12:20:00,41.0,41.05,40.98,40.98,287255.0,34.7269,34.7693,34.71,34.71,287255.0
2018-12-17 12:25:00,40.98,40.98,40.95,40.97,85825.0,34.71,34.71,34.6846,34.7015,85825.0
2018-12-17 12:30:00,40.96,40.96,40.84,40.85,501814.0,34.693,34.693,34.5914,34.5999,501814.0
2018-12-17 12:35:00,40.84,40.86,40.8,40.83,355320.0,34.5914,34.6083,34.5575,34.5829,355320.0
2018-12-17 12:40:00,40.83,40.84,40.76,40.78,134062.0,34.5829,34.5914,34.5237,34.5406,134062.0
2018-12-17 12:45:00,40.78,40.84,40.76,40.82,249783.0,34.5406,34.5914,34.5237,34.5745,249783.0
2018-12-17 12:50:00,40.82,40.84,40.73,40.74,125267.0,34.5745,34.5914,34.4982,34.5067,125267.0
2018-12-17 12:55:00,40.75,40.76,40.72,40.72,237156.0,34.5152,34.5237,34.4898,34.4898,237156.0
2018-12-17 13:00:00,40.72,40.75,40.69,40.73,185640.0,34.4898,34.5152,34.4644,34.4982,185640.0
2018-12-17 13:05:00,40.73,40.83,40.72,40.82,219472.0,34.4982,34.5829,34.4898,34.5745,219472.0
2018-12-17 13:10:00,40.81,40.87,40.76,40.81,392800.0,34.566,34.6168,34.5237,34.566,392800.0
2018-12-17 13:15:00,40.8,40.8,40.75,40.76,62675.0,34.5575,34.5575,34.5152,34.5237,62675.0
2018-12-17 13:20:00,40.76,40.81,40.69,40.79,201140.0,34.5237,34.566,34.4644,34.5491,201140.0
2018-12-17 13:25:00,40.79,40.81,40.72,40.73,77325.0,34.5491,34.566,34.4898,34.4982,77325.0
2018-12-17 13:30:00,40.73,40.78,40.62,40.63,249825.0,34.4982,34.5406,34.4051,34.4135,249825.0
2018-12-17 13:35:00,40.63,40.66,40.56,40.59,660365.0,34.4135,34.439,34.3543,34.3797,660365.0
2018-12-17 13:40:00,40.59,40.64,40.58,40.59,151547.0,34.3797,34.422,34.3712,34.3797,151547.0
2018-12-17 13:45:00,40.59,40.59,40.54,40.56,237685.0,34.3797,34.3797,34.3373,34.3543,237685.0
2018-12-17 13:50:00,40.57,40.63,40.55,40.62,386797.0,34.3627,34.4135,34.3458,34.4051,386797.0
2018-12-17 13:55:00,40.61,40.65,40.57,40.57,190458.0,34.3966,34.4305,34.3627,34.3627,190458.0
2018-12-17 14:00:00,40.56,40.59,40.48,40.51,293082.0,34.3543,34.3797,34.2865,34.3119,293082.0
2018-12-17 14:05:00,40.5,40.6,40.48,40.56,854773.0,34.3034,34.3881,34.2865,34.3543,854773.0
2018-12-17 14:10:00,40.56,40.61,40.54,40.59,261091.0,34.3543,34.3966,34.3373,34.3797,261091.0
2018-12-17 14:15:00,40.58,40.6,40.55,40.59,145657.0,34.3712,34.3881,34.3458,34.3797,145657.0
2018-12-17 14:20:00,40.59,40.66,40.57,40.58,155646.0,34.3797,34.439,34.3627,34.3712,155646.0
2018-12-17 14:25:00,40.58,40.59,40.54,40.57,273901.0,34.3712,34.3797,34.3373,34.3627,273901.0
2018-12-17 14:30:00,40.57,40.62,40.54,40.57,181229.0,34.3627,34.4051,34.3373,34.3627,181229.0
2018-12-17 14:35:00,40.57,40.61,40.54,40.61,345109.0,34.3627,34.3966,34.3373,34.3966,345109.0
2018-12-17 14:40:00,40.61,40.7,40.6,40.64,447493.0,34.3966,34.4728,34.3881,34.422,447493.0
2018-12-17 14:45:00,40.63,40.66,40.61,40.63,240640.0,34.4135,34.439,34.3966,34.4135,240640.0
2018-12-17 14:50:00,40.63,40.65,40.55,40.58,173981.0,34.4135,34.4305,34.3458,34.3712,173981.0
2018-12-17 14:55:00,40.56,40.62,40.55,40.62,190466.0,34.3543,34.4051,34.3458,34.4051,190466.0
2018-12-17 15:00:00,40.61,40.62,40.56,40.58,225942.0,34.3966,34.4051,34.3543,34.3712,225942.0
2018-12-17 15:05:00,40.58,40.65,40.54,40.55,358519.0,34.3712,34.4305,34.3373,34.3458,358519.0
2018-12-17 15:10:00,40.55,40.66,40.55,40.59,375861.0,34.3458,34.439,34.3458,34.3797,375861.0
2018-12-17 15:15:00,40.59,40.61,40.52,40.54,421695.0,34.3797,34.3966,34.3204,34.3373,421695.0
2018-12-17 15:20:00,40.54,40.54,40.45,40.47,580867.0,34.3373,34.3373,34.2611,34.278,580867.0
2018-12-17 15:25:00,40.48,40.48,40.39,40.41,472676.0,34.2865,34.2865,34.2103,34.2272,472676.0
2018-12-17 15:30:00,40.42,40.47,40.37,40.43,680650.0,34.2357,34.278,34.1933,34.2441,680650.0
2018-12-17 15:35:00,40.43,40.49,40.39,40.46,684311.0,34.2441,34.295,34.2103,34.2696,684311.0
2018-12-17 15:40:00,40.46,40.49,40.43,40.45,942203.0,34.2696,34.295,34.2441,34.2611,942203.0
2018-12-17 15:45:00,40.46,40.49,40.37,40.42,2004728.0,34.2696,34.295,34.1933,34.2357,2004728.0
2018-12-17 15:50:00,40.42,40.47,40.36,40.47,3438892.0,34.2357,34.278,34.1849,34.278,3438892.0
2018-12-17 15:55:00,40.47,40.59,40.45,40.55,4194771.0,34.278,34.3797,34.2611,34.3458,4194771.0
2018-12-18 09:30:00,40.13,40.17,40.07,40.13,632818.0,34.3694,34.4036,34.318,34.3694,632818.0
2018-12-18 09:35:00,40.13,40.15,40.07,40.09,476354.0,34.3694,34.3865,34.318,34.3351,476354.0
2018-12-18 09:40:00,40.09,40.16,40.08,40.15,510219.0,34.3351,34.3951,34.3265,34.3865,510219.0
2018-12-18 09:45:00,40.15,40.27,40.15,40.26,1128521.0,34.3865,34.4893,34.3865,34.4807,1128521.0
2018-12-18 09:50:00,40.25,40.3,40.2,40.29,763584.0,34.4721,34.515,34.4293,34.5064,763584.0
2018-12-18 09:55:00,40.3,40.31,40.25,40.25,430632.0,34.515,34.5235,34.4721,34.4721,430632.0
2018-12-18 10:00:00,40.26,40.26,40.16,40.18,690368.0,34.4807,34.4807,34.3951,34.4122,690368.0
2018-12-18 10:05:00,40.18,40.22,40.16,40.18,410374.0,34.4122,34.4465,34.3951,34.4122,410374.0
2018-12-18 10:10:00,40.18,40.2,40.14,40.19,214090.0,34.4122,34.4293,34.3779,34.4208,214090.0
2018-12-18 10:15:00,40.19,40.24,40.18,40.22,400413.0,34.4208,34.4636,34.4122,34.4465,400413.0
2018-12-18 10:20:00,40.22,40.23,40.18,40.21,289654.0,34.4465,34.455,34.4122,34.4379,289654.0
2018-12-18 10:25:00,40.21,40.26,40.2,40.25,281261.0,34.4379,34.4807,34.4293,34.4721,281261.0
2018-12-18 10:30:00,40.25,40.3,40.24,40.27,367468.0,34.4721,34.515,34.4636,34.4893,367468.0
2018-12-18 10:35:00,40.27,40.29,40.22,40.25,462099.0,34.4893,34.5064,34.4465,34.4721,462099.0
2018-12-18 10:40:00,40.25,40.25,40.15,40.16,441173.0,34.4721,34.4721,34.3865,34.3951,441173.0
2018-12-18 10:45:00,40.16,40.18,40.14,40.17,330407.0,34.3951,34.4122,34.3779,34.4036,330407.0
2018-12-18 10:50:00,40.16,40.2,40.16,40.18,169489.0,34.3951,34.4293,34.3951,34.4122,169489.0
2018-12-18 10:55:00,40.18,40.2,40.1,40.12,123986.0,34.4122,34.4293,34.3437,34.3608,123986.0
2018-12-18 11:00:00,40.12,40.17,40.1,40.13,207582.0,34.3608,34.4036,34.3437,34.3694,207582.0
2018-12-18 11:05:00,40.13,40.15,40.1,40.13,204714.0,34.3694,34.3865,34.3437,34.3694,204714.0
2018-12-18 11:10:00,40.13,40.15,40.11,40.15,138177.0,34.3694,34.3865,34.3522,34.3865,138177.0
2018-12-18 11:15:00,40.15,40.16,40.09,40.13,143078.0,34.3865,34.3951,34.3351,34.3694,143078.0
2018-12-18 11:20:00,40.12,40.13,40.08,40.09,270318.0,34.3608,34.3694,34.3265,34.3351,270318.0
2018-12-18 11:25:00,40.09,40.13,40.07,40.12,670086.0,34.3351,34.3694,34.318,34.3608,670086.0
2018-12-18 11:30:00,40.12,40.17,40.11,40.15,130731.0,34.3608,34.4036,34.3522,34.3865,130731.0
2018-12-18 11:35:00,40.15,40.2,40.14,40.16,259573.0,34.3865,34.4293,34.3779,34.3951,259573.0
2018-12-18 11:40:00,40.16,40.18,40.1,40.11,121245.0,34.3951,34.4122,34.3437,34.3522,121245.0
2018-12-18 11:45:00,40.1,40.19,40.1,40.17,103351.0,34.3437,34.4208,34.3437,34.4036,103351.0
2018-12-18 11:50:00,40.16,40.18,40.12,40.15,171688.0,34.3951,34.4122,34.3608,34.3865,171688.0
2018-12-18 11:55:00,40.15,40.17,40.12,40.13,552271.0,34.3865,34.4036,34.3608,34.3694,552271.0
2018-12-18 12:00:00,40.13,40.19,40.13,40.18,562546.0,34.3694,34.4208,34.3694,34.4122,562546.0
2018-12-18 12:05:00,40.18,40.29,40.18,40.27,533324.0,34.4122,34.5064,34.4122,34.4893,533324.0
2018-12-18 12:10:00,40.27,40.34,40.27,40.33,376741.0,34.4893,34.5492,34.4893,34.5407,376741.0
2018-12-18 12:15:00,40.33,40.37,40.32,40.37,135550.0,34.5407,34.5749,34.5321,34.5749,135550.0
2018-12-18 12:20:00,40.37,40.37,40.33,40.34,94691.0,34.5749,34.5749,34.5407,34.5492,94691.0
2018-12-18 12:25:00,40.34,40.34,40.27,40.28,130161.0,34.5492,34.5492,34.4893,34.4978,130161.0
2018-12-18 12:30:00,40.29,40.34,40.27,40.3,90277.0,34.5064,34.5492,34.4893,34.515,90277.0
2018-12-18 12:35:00,40.3,40.31,40.26,40.27,119134.0,34.515,34.5235,34.4807,34.4893,119134.0
2018-12-18 12:40:00,40.28,40.29,40.25,40.27,48194.0,34.4978,34.5064,34.4721,34.4893,48194.0
2018-12-18 12:45:00,40.26,40.3,40.24,40.28,131206.0,34.4807,34.515,34.4636,34.4978,131206.0
2018-12-18 12:50:00,40.29,40.32,40.26,40.32,100236.0,34.5064,34.5321,34.4807,34.5321,100236.0
2018-12-18 12:55:00,40.32,40.33,40.26,40.28,122314.0,34.5321,34.5407,34.4807,34.4978,122314.0
2018-12-18 13:00:00,40.29,40.31,40.25,40.3,158440.0,34.5064,34.5235,34.4721,34.515,158440.0
2018-12-18 13:05:00,40.31,40.32,40.26,40.29,121830.0,34.5235,34.5321,34.4807,34.5064,121830.0
2018-12-18 13:10:00,40.29,40.33,40.29,40.31,171426.0,34.5064,34.5407,34.5064,34.5235,171426.0
2018-12-18 13:15:00,40.3,40.33,40.28,40.28,170219.0,34.515,34.5407,34.4978,34.4978,170219.0
2018-12-18 13:20:00,40.28,40.3,40.26,40.27,147711.0,34.4978,34.515,34.4807,34.4893,147711.0
2018-12-18 13:25:00,40.27,40.27,40.22,40.25,160335.0,34.4893,34.4893,34.4465,34.4721,160335.0
2018-12-18 13:30:00,40.25,40.26,40.2,40.2,216896.0,34.4721,34.4807,34.4293,34.4293,216896.0
2018-12-18 13:35:00,40.2,40.23,40.16,40.18,370108.0,34.4293,34.455,34.3951,34.4122,370108.0
2018-12-18 13:40:00,40.17,40.21,40.17,40.2,185686.0,34.4036,34.4379,34.4036,34.4293,185686.0
2018-12-18 13:45:00,40.2,40.25,40.18,40.25,126262.0,34.4293,34.4721,34.4122,34.4721,126262.0
2018-12-18 13:50:00,40.25,40.25,40.14,40.15,191926.0,34.4721,34.4721,34.3779,34.3865,191926.0
2018-12-18 13:55:00,40.15,40.16,40.1,40.15,148947.0,34.3865,34.3951,34.3437,34.3865,148947.0
2018-12-18 14:00:00,40.15,40.18,40.13,40.18,163079.0,34.3865,34.4122,34.3694,34.4122,163079.0
2018-12-18 14:05:00,40.18,40.24,40.14,40.23,302575.0,34.4122,34.4636,34.3779,34.455,302575.0
2018-12-18 14:10:00,40.23,40.26,40.2,40.2,294417.0,34.455,34.4807,34.4293,34.4293,294417.0
2018-12-18 14:15:00,40.2,40.22,40.13,40.16,248655.0,34.4293,34.4465,34.3694,34.3951,248655.0
2018-12-18 14:20:00,40.16,40.21,40.15,40.18,144534.0,34.3951,34.4379,34.3865,34.4122,144534.0
2018-12-18 14:25:00,40.19,40.23,40.17,40.21,254453.0,34.4208,34.455,34.4036,34.4379,254453.0
2018-12-18 14:30:00,40.22,40.22,40.11,40.12,208603.0,34.4465,34.4465,34.3522,34.3608,208603.0
2018-12-18 14:35:00,40.12,40.15,40.09,40.11,326893.0,34.3608,34.3865,34.3351,34.3522,326893.0
2018-12-18 14:40:00,40.11,40.12,39.97,39.98,666972.0,34.3522,34.3608,34.2323,34.2409,666972.0
2018-12-18 14:45:00,39.97,40.0,39.95,39.99,365947.0,34.2323,34.258,34.2152,34.2495,365947.0
2018-12-18 14:50:00,40.0,40.01,39.97,40.0,140232.0,34.258,34.2666,34.2323,34.258,140232.0
2018-12-18 14:55:00,40.0,40.0,39.9,39.9,445307.0,34.258,34.258,34.1724,34.1724,445307.0
2018-12-18 15:00:00,39.9,39.96,39.87,39.93,623909.0,34.1724,34.2238,34.1467,34.1981,623909.0
2018-12-18 15:05:00,39.93,39.98,39.86,39.92,420778.0,34.1981,34.2409,34.1381,34.1895,420778.0
2018-12-18 15:10:00,39.91,39.98,39.9,39.95,366952.0,34.181,34.2409,34.1724,34.2152,366952.0
2018-12-18 15:15:00,39.95,39.99,39.92,39.98,312235.0,34.2152,34.2495,34.1895,34.2409,312235.0
2018-12-18 15:20:00,39.98,40.02,39.95,39.98,336609.0,34.2409,34.2752,34.2152,34.2409,336609.0
2018-12-18 15:25:00,39.98,39.98,39.9,39.95,337881.0,34.2409,34.2409,34.1724,34.2152,337881.0
2018-12-18 15:30:00,39.95,40.03,39.94,40.02,357003.0,34.2152,34.2837,34.2066,34.2752,357003.0
2018-12-18 15:35:00,40.02,40.07,40.02,40.04,501544.0,34.2752,34.318,34.2752,34.2923,501544.0
2018-12-18 15:40:00,40.04,40.11,40.03,40.07,644324.0,34.2923,34.3522,34.2837,34.318,644324.0
2018-12-18 15:45:00,40.07,40.15,40.06,40.13,1259905.0,34.318,34.3865,34.3094,34.3694,1259905.0
2018-12-18 15:50:00,40.13,40.14,40.02,40.04,933327.0,34.3694,34.3779,34.2752,34.2923,933327.0
2018-12-18 15:55:00,40.04,40.05,39.97,39.97,2012397.0,34.2923,34.3009,34.2323,34.2323,2012397.0
2018-12-19 09:30:00,39.95,40.07,39.95,40.07,462951.0,34.2152,34.318,34.2152,34.318,462951.0
2018-12-19 09:35:00,40.07,40.09,40.04,40.06,290022.0,34.318,34.3351,34.2923,34.3094,290022.0
2018-12-19 09:40:00,40.06,40.11,40.06,40.09,298158.0,34.3094,34.3522,34.3094,34.3351,298158.0
2018-12-19 09:45:00,40.09,40.13,40.07,40.13,265809.0,34.3351,34.3694,34.318,34.3694,265809.0
2018-12-19 09:50:00,40.13,40.14,40.1,40.14,317616.0,34.3694,34.3779,34.3437,34.3779,317616.0
2018-12-19 09:55:00,40.14,40.19,40.1,40.1,361697.0,34.3779,34.4208,34.3437,34.3437,361697.0
2018-12-19 10:00:00,40.11,40.14,40.09,40.11,309742.0,34.3522,34.3779,34.3351,34.3522,309742.0
2018-12-19 10:05:00,40.1,40.11,40.08,40.09,189461.0,34.3437,34.3522,34.3265,34.3351,189461.0
2018-12-19 10:10:00,40.09,40.15,40.08,40.14,308590.0,34.3351,34.3865,34.3265,34.3779,308590.0
2018-12-19 10:15:00,40.14,40.16,40.12,40.15,243620.0,34.3779,34.3951,34.3608,34.3865,243620.0
2018-12-19 10:20:00,40.15,40.16,40.11,40.12,168084.0,34.3865,34.3951,34.3522,34.3608,168084.0
2018-12-19 10:25:00,40.12,40.13,40.09,40.12,192262.0,34.3608,34.3694,34.3351,34.3608,192262.0
2018-12-19 10:30:00,40.12,40.15,40.09,40.1,390373.0,34.3608,34.3865,34.3351,34.3437,390373.0
2018-12-19 10:35:00,40.1,40.13,40.07,40.1,251098.0,34.3437,34.3694,34.318,34.3437,251098.0
2018-12-19 10:40:00,40.1,40.11,40.07,40.07,214304.0,34.3437,34.3522,34.318,34.318,214304.0
2018-12-19 10:45:00,40.08,40.09,40.02,40.02,207065.0,34.3265,34.3351,34.2752,34.2752,207065.0
2018-12-19 10:50:00,40.03,40.1,40.02,40.09,262594.0,34.2837,34.3437,34.2752,34.3351,262594.0
2018-12-19 10:55:00,40.08,40.09,40.02,40.06,249471.0,34.3265,34.3351,34.2752,34.3094,249471.0
2018-12-19 11:00:00,40.06,40.06,40.01,40.02,225653.0,34.3094,34.3094,34.2666,34.2752,225653.0
2018-12-19 11:05:00,40.03,40.04,39.99,40.01,330908.0,34.2837,34.2923,34.2495,34.2666,330908.0
2018-12-19 11:10:00,40.01,40.04,39.99,40.0,330668.0,34.2666,34.2923,34.2495,34.258,330668.0
2018-12-19 11:15:00,40.0,40.01,39.97,40.01,163035.0,34.258,34.2666,34.2323,34.2666,163035.0
2018-12-19 11:20:00,40.01,40.04,39.99,40.0,190494.0,34.2666,34.2923,34.2495,34.258,190494.0
2018-12-19 11:25:00,40.0,40.01,39.98,39.99,272635.0,34.258,34.2666,34.2409,34.2495,272635.0
2018-12-19 11:30:00,39.99,39.99,39.94,39.97,194574.0,34.2495,34.2495,34.2066,34.2323,194574.0
2018-12-19 11:35:00,39.97,40.01,39.97,39.98,416451.0,34.2323,34.2666,34.2323,34.2409,416451.0
2018-12-19 11:40:00,39.99,40.02,39.98,40.01,212910.0,34.2495,34.2752,34.2409,34.2666,212910.0
2018-12-19 11:45:00,40.01,40.08,40.01,40.07,361631.0,34.2666,34.3265,34.2666,34.318,361631.0
2018-12-19 11:50:00,40.08,40.1,40.07,40.09,242843.0,34.3265,34.3437,34.318,34.3351,242843.0
2018-12-19 11:55:00,40.09,40.15,40.08,40.14,362034.0,34.3351,34.3865,34.3265,34.3779,362034.0
2018-12-19 12:00:00,40.15,40.19,40.13,40.18,373040.0,34.3865,34.4208,34.3694,34.4122,373040.0
2018-12-19 12:05:00,40.18,40.23,40.17,40.21,318486.0,34.4122,34.455,34.4036,34.4379,318486.0
2018-12-19 12:10:00,40.21,40.22,40.17,40.19,241287.0,34.4379,34.4465,34.4036,34.4208,241287.0
2018-12-19 12:15:00,40.19,40.19,40.15,40.16,150573.0,34.4208,34.4208,34.3865,34.3951,150573.0
2018-12-19 12:20:00,40.16,40.16,40.11,40.15,236680.0,34.3951,34.3951,34.3522,34.3865,236680.0
2018-12-19 12:25:00,40.15,40.16,40.12,40.14,96663.0,34.3865,34.3951,34.3608,34.3779,96663.0
2018-12-19 12:30:00,40.14,40.14,40.11,40.12,99286.0,34.3779,34.3779,34.3522,34.3608,99286.0
2018-12-19 12:35:00,40.12,40.15,40.11,40.12,132124.0,34.3608,34.3865,34.3522,34.3608,132124.0
2018-12-19 12:40:00,40.12,40.13,40.1,40.13,73148.0,34.3608,34.3694,34.3437,34.3694,73148.0
2018-12-19 12:45:00,40.13,40.14,40.1,40.14,55538.0,34.3694,34.3779,34.3437,34.3779,55538.0
2018-12-19 12:50:00,40.14,40.18,40.12,40.13,148583.0,34.3779,34.4122,34.3608,34.3694,148583.0
2018-12-19 12:55:00,40.13,40.13,40.07,40.07,95567.0,34.3694,34.3694,34.318,34.318,95567.0
2018-12-19 13:00:00,40.07,40.08,40.04,40.06,111103.0,34.318,34.3265,34.2923,34.3094,111103.0
2018-12-19 13:05:00,40.06,40.07,40.01,40.03,158626.0,34.3094,34.318,34.2666,34.2837,158626.0
2018-12-19 13:10:00,40.03,40.05,40.01,40.04,69887.0,34.2837,34.3009,34.2666,34.2923,69887.0
2018-12-19 13:15:00,40.04,40.06,40.01,40.05,86441.0,34.2923,34.3094,34.2666,34.3009,86441.0
2018-12-19 13:20:00,40.06,40.07,39.98,39.98,233536.0,34.3094,34.318,34.2409,34.2409,233536.0
2018-12-19 13:25:00,39.98,40.05,39.96,40.03,337771.0,34.2409,34.3009,34.2238,34.2837,337771.0
2018-12-19 13:30:00,40.03,40.07,40.0,40.06,313004.0,34.2837,34.318,34.258,34.3094,313004.0
2018-12-19 13:35:00,40.06,40.09,40.05,40.06,122515.0,34.3094,34.3351,34.3009,34.3094,122515.0
2018-12-19 13:40:00,40.06,40.12,40.05,40.09,173925.0,34.3094,34.3608,34.3009,34.3351,173925.0
2018-12-19 13:45:00,40.09,40.1,40.04,40.07,104355.0,34.3351,34.3437,34.2923,34.318,104355.0
2018-12-19 13:50:00,40.07,40.12,40.05,40.1,538685.0,34.318,34.3608,34.3009,34.3437,538685.0
2018-12-19 13:55:00,40.1,40.17,40.06,40.11,274764.0,34.3437,34.4036,34.3094,34.3522,274764.0
2018-12-19 14:00:00,40.16,40.18,39.61,39.62,1245034.0,34.3951,34.4122,33.924,33.9326,1245034.0
2018-12-19 14:05:00,39.62,39.76,39.51,39.59,1645710.0,33.9326,34.0525,33.8384,33.9069,1645710.0
2018-12-19 14:10:00,39.59,39.6,39.36,39.48,1316014.0,33.9069,33.9155,33.7099,33.8127,1316014.0
2018-12-19 14:15:00,39.48,39.68,39.41,39.67,1101456.0,33.8127,33.984,33.7527,33.9754,1101456.0
2018-12-19 14:20:00,39.66,39.78,39.53,39.77,2893497.0,33.9668,34.0696,33.8555,34.0611,2893497.0
2018-12-19 14:25:00,39.77,39.85,39.72,39.81,633065.0,34.0611,34.1296,34.0182,34.0953,633065.0
2018-12-19 14:30:00,39.81,39.89,39.72,39.79,1831591.0,34.0953,34.1638,34.0182,34.0782,1831591.0
2018-12-19 14:35:00,39.79,39.9,39.74,39.8,661058.0,34.0782,34.1724,34.0354,34.0867,661058.0
2018-12-19 14:40:00,39.8,39.81,39.41,39.42,1278639.0,34.0867,34.0953,33.7527,33.7613,1278639.0
2018-12-19 14:45:00,39.42,39.5,39.37,39.47,1368395.0,33.7613,33.8298,33.7185,33.8041,1368395.0
2018-12-19 14:50:00,39.47,39.47,39.22,39.31,1711974.0,33.8041,33.8041,33.59,33.6671,1711974.0
2018-12-19 14:55:00,39.31,39.31,39.09,39.14,2079262.0,33.6671,33.6671,33.4787,33.5215,2079262.0
2018-12-19 15:00:00,39.15,39.15,38.89,38.93,2008821.0,33.5301,33.5301,33.3074,33.3416,2008821.0
2018-12-19 15:05:00,38.93,39.1,38.79,39.06,2926487.0,33.3416,33.4872,33.2217,33.453,2926487.0
2018-12-19 15:10:00,39.06,39.23,39.0,39.23,917807.0,33.453,33.5986,33.4016,33.5986,917807.0
2018-12-19 15:15:00,39.23,39.23,39.0,39.07,1101061.0,33.5986,33.5986,33.4016,33.4615,1101061.0
2018-12-19 15:20:00,39.07,39.14,38.96,39.11,1035725.0,33.4615,33.5215,33.3673,33.4958,1035725.0
2018-12-19 15:25:00,39.11,39.17,39.04,39.05,926773.0,33.4958,33.5472,33.4358,33.4444,926773.0
2018-12-19 15:30:00,39.05,39.19,39.03,39.17,1085876.0,33.4444,33.5643,33.4273,33.5472,1085876.0
2018-12-19 15:35:00,39.17,39.18,39.06,39.08,1440218.0,33.5472,33.5557,33.453,33.4701,1440218.0
2018-12-19 15:40:00,39.08,39.16,38.99,39.13,1328099.0,33.4701,33.5386,33.393,33.5129,1328099.0
2018-12-19 15:45:00,39.12,39.25,39.11,39.21,1693199.0,33.5044,33.6157,33.4958,33.5814,1693199.0
2018-12-19 15:50:00,39.21,39.29,39.15,39.27,2313234.0,33.5814,33.65,33.5301,33.6328,2313234.0
2018-12-19 15:55:00,39.26,39.42,39.25,39.34,4834677.0,33.6243,33.7613,33.6157,33.6928,4834677.0
2018-12-20 09:30:00,39.34,39.37,39.23,39.35,2134465.0,33.6928,33.7185,33.5986,33.7013,2134465.0
2018-12-20 09:35:00,39.35,39.39,39.29,39.37,499139.0,33.7013,33.7356,33.65,33.7185,499139.0
2018-12-20 09:40:00,39.36,39.36,39.22,39.29,477959.0,33.7099,33.7099,33.59,33.65,477959.0
2018-12-20 09:45:00,39.29,39.3,39.19,39.22,1012530.0,33.65,33.6585,33.5643,33.59,1012530.0
2018-12-20 09:50:00,39.23,39.28,39.2,39.26,780260.0,33.5986,33.6414,33.5729,33.6243,780260.0
2018-12-20 09:55:00,39.26,39.39,39.25,39.37,698352.0,33.6243,33.7356,33.6157,33.7185,698352.0
2018-12-20 10:00:00,39.38,39.42,39.31,39.34,525926.0,33.727,33.7613,33.6671,33.6928,525926.0
2018-12-20 10:05:00,39.34,39.46,39.33,39.44,624762.0,33.6928,33.7956,33.6842,33.7784,624762.0
2018-12-20 10:10:00,39.43,39.45,39.39,39.43,558411.0,33.7699,33.787,33.7356,33.7699,558411.0
2018-12-20 10:15:00,39.44,39.45,39.36,39.37,528970.0,33.7784,33.787,33.7099,33.7185,528970.0
2018-12-20 10:20:00,39.37,39.42,39.34,39.39,567386.0,33.7185,33.7613,33.6928,33.7356,567386.0
2018-12-20 10:25:00,39.39,39.45,39.39,39.39,292150.0,33.7356,33.787,33.7356,33.7356,292150.0
2018-12-20 10:30:00,39.39,39.45,39.37,39.42,396309.0,33.7356,33.787,33.7185,33.7613,396309.0
2018-12-20 10:35:00,39.41,39.46,39.36,39.43,268043.0,33.7527,33.7956,33.7099,33.7699,268043.0
2018-12-20 10:40:00,39.43,39.51,39.41,39.5,460666.0,33.7699,33.8384,33.7527,33.8298,460666.0
2018-12-20 10:45:00,39.49,39.5,39.4,39.4,716259.0,33.8212,33.8298,33.7442,33.7442,716259.0
2018-12-20 10:50:00,39.4,39.43,39.35,39.37,427250.0,33.7442,33.7699,33.7013,33.7185,427250.0
2018-12-20 10:55:00,39.37,39.44,39.35,39.4,363608.0,33.7185,33.7784,33.7013,33.7442,363608.0
2018-12-20 11:00:00,39.4,39.4,39.36,39.39,516413.0,33.7442,33.7442,33.7099,33.7356,516413.0
2018-12-20 11:05:00,39.4,39.44,39.34,39.38,393799.0,33.7442,33.7784,33.6928,33.727,393799.0
2018-12-20 11:10:00,39.38,39.41,39.36,39.38,250246.0,33.727,33.7527,33.7099,33.727,250246.0
2018-12-20 11:15:00,39.38,39.39,39.33,39.36,292182.0,33.727,33.7356,33.6842,33.7099,292182.0
2018-12-20 11:20:00,39.36,39.36,39.28,39.3,430205.0,33.7099,33.7099,33.6414,33.6585,430205.0
2018-12-20 11:25:00,39.31,39.31,39.22,39.27,596601.0,33.6671,33.6671,33.59,33.6328,596601.0
2018-12-20 11:30:00,39.27,39.31,39.25,39.27,313769.0,33.6328,33.6671,33.6157,33.6328,313769.0
2018-12-20 11:35:00,39.28,39.31,39.22,39.25,554608.0,33.6414,33.6671,33.59,33.6157,554608.0
2018-12-20 11:40:00,39.26,39.3,39.2,39.21,351763.0,33.6243,33.6585,33.5729,33.5814,351763.0
2018-12-20 11:45:00,39.22,39.22,39.14,39.14,431737.0,33.59,33.59,33.5215,33.5215,431737.0
2018-12-20 11:50:00,39.15,39.18,39.09,39.16,941590.0,33.5301,33.5557,33.4787,33.5386,941590.0
2018-12-20 11:55:00,39.16,39.24,39.1,39.14,820381.0,33.5386,33.6071,33.4872,33.5215,820381.0
2018-12-20 12:00:00,39.15,39.21,39.1,39.14,788508.0,33.5301,33.5814,33.4872,33.5215,788508.0
2018-12-20 12:05:00,39.14,39.2,39.1,39.14,492302.0,33.5215,33.5729,33.4872,33.5215,492302.0
2018-12-20 12:10:00,39.15,39.22,39.11,39.12,388686.0,33.5301,33.59,33.4958,33.5044,388686.0
2018-12-20 12:15:00,39.12,39.25,39.1,39.23,500649.0,33.5044,33.6157,33.4872,33.5986,500649.0
2018-12-20 12:20:00,39.23,39.27,39.2,39.26,494615.0,33.5986,33.6328,33.5729,33.6243,494615.0
2018-12-20 12:25:00,39.26,39.35,39.24,39.34,496936.0,33.6243,33.7013,33.6071,33.6928,496936.0
2018-12-20 12:30:00,39.34,39.36,39.25,39.3,478083.0,33.6928,33.7099,33.6157,33.6585,478083.0
2018-12-20 12:35:00,39.3,39.34,39.26,39.3,980921.0,33.6585,33.6928,33.6243,33.6585,980921.0
2018-12-20 12:40:00,39.3,39.33,39.22,39.27,269536.0,33.6585,33.6842,33.59,33.6328,269536.0
2018-12-20 12:45:00,39.27,39.3,39.24,39.28,157962.0,33.6328,33.6585,33.6071,33.6414,157962.0
2018-12-20 12:50:00,39.27,39.32,39.23,39.24,207314.0,33.6328,33.6756,33.5986,33.6071,207314.0
2018-12-20 12:55:00,39.23,39.33,39.21,39.31,328535.0,33.5986,33.6842,33.5814,33.6671,328535.0
2018-12-20 13:00:00,39.31,39.32,39.21,39.24,236730.0,33.6671,33.6756,33.5814,33.6071,236730.0
2018-12-20 13:05:00,39.23,39.29,39.21,39.22,187015.0,33.5986,33.65,33.5814,33.59,187015.0
2018-12-20 13:10:00,39.21,39.29,39.2,39.26,147517.0,33.5814,33.65,33.5729,33.6243,147517.0
2018-12-20 13:15:00,39.25,39.3,39.24,39.28,160902.0,33.6157,33.6585,33.6071,33.6414,160902.0
2018-12-20 13:20:00,39.27,39.32,39.21,39.26,360312.0,33.6328,33.6756,33.5814,33.6243,360312.0
2018-12-20 13:25:00,39.26,39.29,39.21,39.23,334679.0,33.6243,33.65,33.5814,33.5986,334679.0
2018-12-20 13:30:00,39.23,39.25,39.2,39.22,455836.0,33.5986,33.6157,33.5729,33.59,455836.0
2018-12-20 13:35:00,39.22,39.27,39.2,39.24,221575.0,33.59,33.6328,33.5729,33.6071,221575.0
2018-12-20 13:40:00,39.24,39.29,39.18,39.29,796751.0,33.6071,33.65,33.5557,33.65,796751.0
2018-12-20 13:45:00,39.3,39.32,39.26,39.29,221236.0,33.6585,33.6756,33.6243,33.65,221236.0
2018-12-20 13:50:00,39.29,39.29,39.18,39.2,318473.0,33.65,33.65,33.5557,33.5729,318473.0
2018-12-20 13:55:00,39.2,39.23,39.18,39.18,488526.0,33.5729,33.5986,33.5557,33.5557,488526.0
2018-12-20 14:00:00,39.19,39.21,39.12,39.13,1812091.0,33.5643,33.5814,33.5044,33.5129,1812091.0
2018-12-20 14:05:00,39.13,39.15,39.06,39.08,1198331.0,33.5129,33.5301,33.453,33.4701,1198331.0
2018-12-20 14:10:00,39.07,39.07,38.98,39.06,758334.0,33.4615,33.4615,33.3845,33.453,758334.0
2018-12-20 14:15:00,39.06,39.07,38.96,38.97,717883.0,33.453,33.4615,33.3673,33.3759,717883.0
2018-12-20 14:20:00,38.97,39.09,38.97,39.02,933546.0,33.3759,33.4787,33.3759,33.4187,933546.0
2018-12-20 14:25:00,39.02,39.13,39.01,39.12,520053.0,33.4187,33.5129,33.4101,33.5044,520053.0
2018-12-20 14:30:00,39.11,39.16,39.09,39.13,409063.0,33.4958,33.5386,33.4787,33.5129,409063.0
2018-12-20 14:35:00,39.13,39.22,39.12,39.15,1011376.0,33.5129,33.59,33.5044,33.5301,1011376.0
2018-12-20 14:40:00,39.15,39.3,39.15,39.28,1351680.0,33.5301,33.6585,33.5301,33.6414,1351680.0
2018-12-20 14:45:00,39.27,39.33,39.22,39.28,877278.0,33.6328,33.6842,33.59,33.6414,877278.0
2018-12-20 14:50:00,39.28,39.28,39.18,39.2,435717.0,33.6414,33.6414,33.5557,33.5729,435717.0
2018-12-20 14:55:00,39.19,39.2,39.11,39.18,811547.0,33.5643,33.5729,33.4958,33.5557,811547.0
2018-12-20 15:00:00,39.17,39.18,39.03,39.05,511391.0,33.5472,33.5557,33.4273,33.4444,511391.0
2018-12-20 15:05:00,39.06,39.16,39.01,39.14,643543.0,33.453,33.5386,33.4101,33.5215,643543.0
2018-12-20 15:10:00,39.15,39.27,39.11,39.26,1845782.0,33.5301,33.6328,33.4958,33.6243,1845782.0
2018-12-20 15:15:00,39.26,39.27,39.18,39.18,536876.0,33.6243,33.6328,33.5557,33.5557,536876.0
2018-12-20 15:20:00,39.17,39.29,39.16,39.28,467802.0,33.5472,33.65,33.5386,33.6414,467802.0
2018-12-20 15:25:00,39.27,39.28,39.2,39.2,433992.0,33.6328,33.6414,33.5729,33.5729,433992.0
2018-12-20 15:30:00,39.2,39.29,39.2,39.23,779082.0,33.5729,33.65,33.5729,33.5986,779082.0
2018-12-20 15:35:00,39.23,39.29,39.2,39.26,519199.0,33.5986,33.65,33.5729,33.6243,519199.0
2018-12-20 15:40:00,39.26,39.28,39.14,39.15,809781.0,33.6243,33.6414,33.5215,33.5301,809781.0
2018-12-20 15:45:00,39.15,39.18,39.1,39.15,852425.0,33.5301,33.5557,33.4872,33.5301,852425.0
2018-12-20 15:50:00,39.15,39.18,39.09,39.16,812848.0,33.5301,33.5557,33.4787,33.5386,812848.0
2018-12-20 15:55:00,39.16,39.29,39.13,39.28,3031137.0,33.5386,33.65,33.5129,33.6414,3031137.0
2018-12-21 09:30:00,39.19,39.27,39.19,39.25,769208.0,33.5643,33.6328,33.5643,33.6157,769208.0
2018-12-21 09:35:00,39.25,39.32,39.24,39.29,664339.0,33.6157,33.6756,33.6071,33.65,664339.0
2018-12-21 09:40:00,39.3,39.33,39.25,39.27,505038.0,33.6585,33.6842,33.6157,33.6328,505038.0
2018-12-21 09:45:00,39.27,39.28,39.2,39.21,615348.0,33.6328,33.6414,33.5729,33.5814,615348.0
2018-12-21 09:50:00,39.2,39.21,39.14,39.16,298222.0,33.5729,33.5814,33.5215,33.5386,298222.0
2018-12-21 09:55:00,39.16,39.24,39.15,39.23,297703.0,33.5386,33.6071,33.5301,33.5986,297703.0
2018-12-21 10:00:00,39.22,39.23,39.17,39.19,313543.0,33.59,33.5986,33.5472,33.5643,313543.0
2018-12-21 10:05:00,39.2,39.23,39.16,39.2,523371.0,33.5729,33.5986,33.5386,33.5729,523371.0
2018-12-21 10:10:00,39.2,39.41,39.18,39.4,633602.0,33.5729,33.7527,33.5557,33.7442,633602.0
2018-12-21 10:15:00,39.41,39.49,39.38,39.45,824333.0,33.7527,33.8212,33.727,33.787,824333.0
2018-12-21 10:20:00,39.45,39.53,39.42,39.44,647365.0,33.787,33.8555,33.7613,33.7784,647365.0
2018-12-21 10:25:00,39.43,39.44,39.38,39.41,198222.0,33.7699,33.7784,33.727,33.7527,198222.0
2018-12-21 10:30:00,39.41,39.43,39.33,39.34,488169.0,33.7527,33.7699,33.6842,33.6928,488169.0
2018-12-21 10:35:00,39.34,39.35,39.29,39.3,292147.0,33.6928,33.7013,33.65,33.6585,292147.0
2018-12-21 10:40:00,39.3,39.31,39.26,39.27,381848.0,33.6585,33.6671,33.6243,33.6328,381848.0
2018-12-21 10:45:00,39.27,39.34,39.26,39.3,144250.0,33.6328,33.6928,33.6243,33.6585,144250.0
2018-12-21 10:50:00,39.29,39.33,39.22,39.25,345582.0,33.65,33.6842,33.59,33.6157,345582.0
2018-12-21 10:55:00,39.25,39.25,39.2,39.21,471671.0,33.6157,33.6157,33.5729,33.5814,471671.0
2018-12-21 11:00:00,39.22,39.22,39.13,39.14,956061.0,33.59,33.59,33.5129,33.5215,956061.0
2018-12-21 11:05:00,39.14,39.16,39.02,39.02,640502.0,33.5215,33.5386,33.4187,33.4187,640502.0
2018-12-21 11:10:00,39.02,39.12,39.02,39.09,464781.0,33.4187,33.5044,33.4187,33.4787,464781.0
2018-12-21 11:15:00,39.09,39.18,39.08,39.16,193731.0,33.4787,33.5557,33.4701,33.5386,193731.0
2018-12-21 11:20:00,39.17,39.22,39.16,39.21,233659.0,33.5472,33.59,33.5386,33.5814,233659.0
2018-12-21 11:25:00,39.2,39.28,39.16,39.27,318294.0,33.5729,33.6414,33.5386,33.6328,318294.0
2018-12-21 11:30:00,39.27,39.29,39.22,39.25,346908.0,33.6328,33.65,33.59,33.6157,346908.0
2018-12-21 11:35:00,39.25,39.28,39.23,39.24,243486.0,33.6157,33.6414,33.5986,33.6071,243486.0
2018-12-21 11:40:00,39.24,39.26,39.19,39.24,244993.0,33.6071,33.6243,33.5643,33.6071,244993.0
2018-12-21 11:45:00,39.24,39.25,39.14,39.15,402603.0,33.6071,33.6157,33.5215,33.5301,402603.0
2018-12-21 11:50:00,39.16,39.22,39.14,39.16,465223.0,33.5386,33.59,33.5215,33.5386,465223.0
2018-12-21 11:55:00,39.17,39.19,39.13,39.15,362391.0,33.5472,33.5643,33.5129,33.5301,362391.0
2018-12-21 12:00:00,39.16,39.18,39.11,39.16,676271.0,33.5386,33.5557,33.4958,33.5386,676271.0
2018-12-21 12:05:00,39.15,39.17,39.11,39.14,382211.0,33.5301,33.5472,33.4958,33.5215,382211.0
2018-12-21 12:10:00,39.14,39.14,39.07,39.08,388165.0,33.5215,33.5215,33.4615,33.4701,388165.0
2018-12-21 12:15:00,39.08,39.13,39.04,39.05,283908.0,33.4701,33.5129,33.4358,33.4444,283908.0
2018-12-21 12:20:00,39.05,39.09,39.01,39.06,210825.0,33.4444,33.4787,33.4101,33.453,210825.0
2018-12-21 12:25:00,39.06,39.06,38.93,38.96,648375.0,33.453,33.453,33.3416,33.3673,648375.0
2018-12-21 12:30:00,38.96,39.01,38.86,38.98,679797.0,33.3673,33.4101,33.2817,33.3845,679797.0
2018-12-21 12:35:00,38.99,39.08,38.98,39.06,257917.0,33.393,33.4701,33.3845,33.453,257917.0
2018-12-21 12:40:00,39.07,39.1,39.02,39.05,191856.0,33.4615,33.4872,33.4187,33.4444,191856.0
2018-12-21 12:45:00,39.05,39.16,39.05,39.07,243534.0,33.4444,33.5386,33.4444,33.4615,243534.0
2018-12-21 12:50:00,39.08,39.09,38.99,39.0,285073.0,33.4701,33.4787,33.393,33.4016,285073.0
2018-12-21 12:55:00,39.0,39.07,38.95,38.98,256005.0,33.4016,33.4615,33.3588,33.3845,256005.0
2018-12-21 13:00:00,38.99,39.04,38.95,39.0,196346.0,33.393,33.4358,33.3588,33.4016,196346.0
2018-12-21 13:05:00,39.0,39.01,38.9,38.97,603350.0,33.4016,33.4101,33.3159,33.3759,603350.0
2018-12-21 13:10:00,38.96,38.99,38.91,38.95,193694.0,33.3673,33.393,33.3245,33.3588,193694.0
2018-12-21 13:15:00,38.95,39.0,38.93,38.95,246486.0,33.3588,33.4016,33.3416,33.3588,246486.0
2018-12-21 13:20:00,38.94,39.03,38.91,39.02,321614.0,33.3502,33.4273,33.3245,33.4187,321614.0
2018-12-21 13:25:00,39.02,39.09,39.0,39.05,192656.0,33.4187,33.4787,33.4016,33.4444,192656.0
2018-12-21 13:30:00,39.05,39.13,39.02,39.13,337330.0,33.4444,33.5129,33.4187,33.5129,337330.0
2018-12-21 13:35:00,39.12,39.13,39.07,39.13,136292.0,33.5044,33.5129,33.4615,33.5129,136292.0
2018-12-21 13:40:00,39.13,39.19,39.1,39.18,263501.0,33.5129,33.5643,33.4872,33.5557,263501.0
2018-12-21 13:45:00,39.17,39.18,39.09,39.11,173842.0,33.5472,33.5557,33.4787,33.4958,173842.0
2018-12-21 13:50:00,39.1,39.13,39.01,39.06,283616.0,33.4872,33.5129,33.4101,33.453,283616.0
2018-12-21 13:55:00,39.06,39.08,39.04,39.08,108500.0,33.453,33.4701,33.4358,33.4701,108500.0
2018-12-21 14:00:00,39.07,39.08,39.01,39.02,328032.0,33.4615,33.4701,33.4101,33.4187,328032.0
2018-12-21 14:05:00,39.02,39.06,39.0,39.02,200572.0,33.4187,33.453,33.4016,33.4187,200572.0
2018-12-21 14:10:00,39.02,39.06,38.97,39.0,372473.0,33.4187,33.453,33.3759,33.4016,372473.0
2018-12-21 14:15:00,39.01,39.07,38.98,39.06,333591.0,33.4101,33.4615,33.3845,33.453,333591.0
2018-12-21 14:20:00,39.06,39.12,39.04,39.07,181492.0,33.453,33.5044,33.4358,33.4615,181492.0
2018-12-21 14:25:00,39.07,39.09,39.01,39.05,217228.0,33.4615,33.4787,33.4101,33.4444,217228.0
2018-12-21 14:30:00,39.05,39.07,39.0,39.0,339647.0,33.4444,33.4615,33.4016,33.4016,339647.0
2018-12-21 14:35:00,39.01,39.05,39.0,39.02,124626.0,33.4101,33.4444,33.4016,33.4187,124626.0
2018-12-21 14:40:00,39.02,39.03,38.92,38.95,373111.0,33.4187,33.4273,33.3331,33.3588,373111.0
2018-12-21 14:45:00,38.95,38.98,38.93,38.96,250176.0,33.3588,33.3845,33.3416,33.3673,250176.0
2018-12-21 14:50:00,38.97,39.05,38.96,38.98,188587.0,33.3759,33.4444,33.3673,33.3845,188587.0
2018-12-21 14:55:00,38.99,39.04,38.97,39.01,285621.0,33.393,33.4358,33.3759,33.4101,285621.0
2018-12-21 15:00:00,39.01,39.06,39.0,39.05,141346.0,33.4101,33.453,33.4016,33.4444,141346.0
2018-12-21 15:05:00,39.05,39.06,39.0,39.04,241528.0,33.4444,33.453,33.4016,33.4358,241528.0
2018-12-21 15:10:00,39.03,39.04,38.91,38.93,607069.0,33.4273,33.4358,33.3245,33.3416,607069.0
2018-12-21 15:15:00,38.94,38.97,38.9,38.91,676850.0,33.3502,33.3759,33.3159,33.3245,676850.0
2018-12-21 15:20:00,38.91,38.96,38.9,38.93,252934.0,33.3245,33.3673,33.3159,33.3416,252934.0
2018-12-21 15:25:00,38.92,38.92,38.86,38.87,560635.0,33.3331,33.3331,33.2817,33.2902,560635.0
2018-12-21 15:30:00,38.87,38.94,38.87,38.92,622972.0,33.2902,33.3502,33.2902,33.3331,622972.0
2018-12-21 15:35:00,38.92,38.92,38.82,38.83,724240.0,33.3331,33.3331,33.2474,33.256,724240.0
2018-12-21 15:40:00,38.83,38.92,38.82,38.91,992646.0,33.256,33.3331,33.2474,33.3245,992646.0
2018-12-21 15:45:00,38.92,38.99,38.92,38.97,868044.0,33.3331,33.393,33.3331,33.3759,868044.0
2018-12-21 15:50:00,38.97,38.98,38.9,38.97,1113885.0,33.3759,33.3845,33.3159,33.3759,1113885.0
2018-12-21 15:55:00,38.98,39.05,38.94,39.02,2732476.0,33.3845,33.4444,33.3502,33.4187,2732476.0
2018-12-24 09:30:00,38.9,39.11,38.84,39.11,461827.0,33.3159,33.4958,33.2646,33.4958,461827.0
2018-12-24 09:35:00,39.12,39.13,39.02,39.13,708670.0,33.5044,33.5129,33.4187,33.5129,708670.0
2018-12-24 09:40:00,39.13,39.14,38.97,38.97,472605.0,33.5129,33.5215,33.3759,33.3759,472605.0
2018-12-24 09:45:00,38.97,38.97,38.87,38.91,364424.0,33.3759,33.3759,33.2902,33.3245,364424.0
2018-12-24 09:50:00,38.9,38.94,38.81,38.81,382147.0,33.3159,33.3502,33.2389,33.2389,382147.0
2018-12-24 09:55:00,38.82,38.9,38.8,38.89,371446.0,33.2474,33.3159,33.2303,33.3074,371446.0
2018-12-24 10:00:00,38.89,38.98,38.88,38.93,231427.0,33.3074,33.3845,33.2988,33.3416,231427.0
2018-12-24 10:05:00,38.93,38.96,38.81,38.88,524874.0,33.3416,33.3673,33.2389,33.2988,524874.0
2018-12-24 10:10:00,38.88,39.04,38.86,39.03,288701.0,33.2988,33.4358,33.2817,33.4273,288701.0
2018-12-24 10:15:00,39.03,39.04,38.94,38.99,228366.0,33.4273,33.4358,33.3502,33.393,228366.0
2018-12-24 10:20:00,38.99,39.05,38.92,39.02,275910.0,33.393,33.4444,33.3331,33.4187,275910.0
2018-12-24 10:25:00,39.02,39.09,38.99,39.05,386088.0,33.4187,33.4787,33.393,33.4444,386088.0
2018-12-24 10:30:00,39.05,39.09,39.02,39.02,321975.0,33.4444,33.4787,33.4187,33.4187,321975.0
2018-12-24 10:35:00,39.02,39.13,39.02,39.12,327058.0,33.4187,33.5129,33.4187,33.5044,327058.0
2018-12-24 10:40:00,39.13,39.23,39.12,39.2,435320.0,33.5129,33.5986,33.5044,33.5729,435320.0
2018-12-24 10:45:00,39.2,39.21,39.13,39.19,346564.0,33.5729,33.5814,33.5129,33.5643,346564.0
2018-12-24 10:50:00,39.19,39.19,39.12,39.14,380698.0,33.5643,33.5643,33.5044,33.5215,380698.0
2018-12-24 10:55:00,39.14,39.16,39.09,39.14,295804.0,33.5215,33.5386,33.4787,33.5215,295804.0
2018-12-24 11:00:00,39.14,39.22,39.06,39.07,309297.0,33.5215,33.59,33.453,33.4615,309297.0
2018-12-24 11:05:00,39.07,39.14,39.05,39.09,222672.0,33.4615,33.5215,33.4444,33.4787,222672.0
2018-12-24 11:10:00,39.09,39.13,39.04,39.12,234384.0,33.4787,33.5129,33.4358,33.5044,234384.0
2018-12-24 11:15:00,39.12,39.13,38.99,39.04,274348.0,33.5044,33.5129,33.393,33.4358,274348.0
2018-12-24 11:20:00,39.03,39.05,38.97,38.97,374841.0,33.4273,33.4444,33.3759,33.3759,374841.0
2018-12-24 11:25:00,38.98,39.0,38.93,38.95,320502.0,33.3845,33.4016,33.3416,33.3588,320502.0
2018-12-24 11:30:00,38.95,39.04,38.94,39.02,163360.0,33.3588,33.4358,33.3502,33.4187,163360.0
2018-12-24 11:35:00,39.01,39.02,38.96,39.0,364300.0,33.4101,33.4187,33.3673,33.4016,364300.0
2018-12-24 11:40:00,39.0,39.05,38.95,38.97,265141.0,33.4016,33.4444,33.3588,33.3759,265141.0
2018-12-24 11:45:00,38.97,38.97,38.84,38.86,312188.0,33.3759,33.3759,33.2646,33.2817,312188.0
2018-12-24 11:50:00,38.86,38.92,38.84,38.92,196130.0,33.2817,33.3331,33.2646,33.3331,196130.0
2018-12-24 11:55:00,38.91,38.97,38.89,38.91,274968.0,33.3245,33.3759,33.3074,33.3245,274968.0
2018-12-24 12:00:00,38.92,38.99,38.91,38.95,335704.0,33.3331,33.393,33.3245,33.3588,335704.0
2018-12-24 12:05:00,38.95,38.96,38.88,38.88,343729.0,33.3588,33.3673,33.2988,33.2988,343729.0
2018-12-24 12:10:00,38.88,38.89,38.75,38.78,668359.0,33.2988,33.3074,33.1875,33.2132,668359.0
2018-12-24 12:15:00,38.77,38.81,38.74,38.76,389528.0,33.2046,33.2389,33.1789,33.196,389528.0
2018-12-24 12:20:00,38.77,38.77,38.7,38.74,384551.0,33.2046,33.2046,33.1446,33.1789,384551.0
2018-12-24 12:25:00,38.74,38.82,38.74,38.77,295010.0,33.1789,33.2474,33.1789,33.2046,295010.0
2018-12-24 12:30:00,38.78,38.82,38.71,38.78,313304.0,33.2132,33.2474,33.1532,33.2132,313304.0
2018-12-24 12:35:00,38.77,38.79,38.74,38.76,318780.0,33.2046,33.2217,33.1789,33.196,318780.0
2018-12-24 12:40:00,38.76,38.78,38.73,38.73,405632.0,33.196,33.2132,33.1703,33.1703,405632.0
2018-12-24 12:45:00,38.74,38.8,38.71,38.8,717225.0,33.1789,33.2303,33.1532,33.2303,717225.0
2018-12-24 12:50:00,38.79,38.82,38.77,38.81,528733.0,33.2217,33.2474,33.2046,33.2389,528733.0
2018-12-24 12:55:00,38.8,38.81,38.6,38.68,1057325.0,33.2303,33.2389,33.059,33.1275,1057325.0
2018-12-26 09:30:00,38.92,39.01,38.86,38.98,314831.0,33.3331,33.4101,33.2817,33.3845,314831.0
2018-12-26 09:35:00,38.98,39.0,38.86,38.87,591026.0,33.3845,33.4016,33.2817,33.2902,591026.0
2018-12-26 09:40:00,38.87,38.88,38.73,38.73,388667.0,33.2902,33.2988,33.1703,33.1703,388667.0
2018-12-26 09:45:00,38.74,38.75,38.67,38.69,559440.0,33.1789,33.1875,33.119,33.1361,559440.0
2018-12-26 09:50:00,38.7,38.71,38.65,38.68,378584.0,33.1446,33.1532,33.1018,33.1275,378584.0
2018-12-26 09:55:00,38.68,38.72,38.64,38.65,756907.0,33.1275,33.1618,33.0933,33.1018,756907.0
2018-12-26 10:00:00,38.65,38.69,38.59,38.59,263918.0,33.1018,33.1361,33.0504,33.0504,263918.0
2018-12-26 10:05:00,38.6,38.66,38.53,38.65,329273.0,33.059,33.1104,32.9991,33.1018,329273.0
2018-12-26 10:10:00,38.66,38.66,38.52,38.54,365731.0,33.1104,33.1104,32.9905,33.0076,365731.0
2018-12-26 10:15:00,38.54,38.6,38.51,38.57,274509.0,33.0076,33.059,32.9819,33.0333,274509.0
2018-12-26 10:20:00,38.57,38.69,38.56,38.68,282160.0,33.0333,33.1361,33.0247,33.1275,282160.0
2018-12-26 10:25:00,38.68,38.72,38.64,38.65,260839.0,33.1275,33.1618,33.0933,33.1018,260839.0
2018-12-26 10:30:00,38.65,38.66,38.57,38.59,365096.0,33.1018,33.1104,33.0333,33.0504,365096.0
2018-12-26 10:35:00,38.59,38.61,38.54,38.55,293170.0,33.0504,33.0676,33.0076,33.0162,293170.0
2018-12-26 10:40:00,38.55,38.56,38.51,38.53,384991.0,33.0162,33.0247,32.9819,32.9991,384991.0
2018-12-26 10:45:00,38.53,38.57,38.51,38.52,326229.0,32.9991,33.0333,32.9819,32.9905,326229.0
2018-12-26 10:50:00,38.52,38.55,38.42,38.43,535175.0,32.9905,33.0162,32.9048,32.9134,535175.0
2018-12-26 10:55:00,38.42,38.48,38.41,38.43,384022.0,32.9048,32.9562,32.8963,32.9134,384022.0
2018-12-26 11:00:00,38.44,38.57,38.41,38.57,309363.0,32.922,33.0333,32.8963,33.0333,309363.0
2018-12-26 11:05:00,38.57,38.6,38.52,38.57,358944.0,33.0333,33.059,32.9905,33.0333,358944.0
2018-12-26 11:10:00,38.57,38.61,38.55,38.56,329863.0,33.0333,33.0676,33.0162,33.0247,329863.0
2018-12-26 11:15:00,38.56,38.67,38.55,38.64,287949.0,33.0247,33.119,33.0162,33.0933,287949.0
2018-12-26 11:20:00,38.64,38.68,38.63,38.65,223174.0,33.0933,33.1275,33.0847,33.1018,223174.0
2018-12-26 11:25:00,38.65,38.7,38.65,38.7,222654.0,33.1018,33.1446,33.1018,33.1446,222654.0
2018-12-26 11:30:00,38.69,38.75,38.69,38.73,490495.0,33.1361,33.1875,33.1361,33.1703,490495.0
2018-12-26 11:35:00,38.73,38.82,38.71,38.81,220192.0,33.1703,33.2474,33.1532,33.2389,220192.0
2018-12-26 11:40:00,38.81,38.84,38.78,38.82,481597.0,33.2389,33.2646,33.2132,33.2474,481597.0
2018-12-26 11:45:00,38.82,38.85,38.78,38.83,245727.0,33.2474,33.2731,33.2132,33.256,245727.0
2018-12-26 11:50:00,38.83,38.85,38.8,38.83,249100.0,33.256,33.2731,33.2303,33.256,249100.0
2018-12-26 11:55:00,38.84,38.95,38.82,38.94,534724.0,33.2646,33.3588,33.2474,33.3502,534724.0
2018-12-26 12:00:00,38.93,38.98,38.91,38.93,506264.0,33.3416,33.3845,33.3245,33.3416,506264.0
2018-12-26 12:05:00,38.93,39.0,38.92,38.99,290274.0,33.3416,33.4016,33.3331,33.393,290274.0
2018-12-26 12:10:00,38.98,39.02,38.97,38.99,654977.0,33.3845,33.4187,33.3759,33.393,654977.0
2018-12-26 12:15:00,38.99,39.0,38.88,38.91,191690.0,33.393,33.4016,33.2988,33.3245,191690.0
2018-12-26 12:20:00,38.91,38.97,38.91,38.97,270762.0,33.3245,33.3759,33.3245,33.3759,270762.0
2018-12-26 12:25:00,38.97,38.99,38.88,38.89,279848.0,33.3759,33.393,33.2988,33.3074,279848.0
2018-12-26 12:30:00,38.89,38.93,38.87,38.91,179226.0,33.3074,33.3416,33.2902,33.3245,179226.0
2018-12-26 12:35:00,38.91,39.01,38.9,38.98,248079.0,33.3245,33.4101,33.3159,33.3845,248079.0
2018-12-26 12:40:00,38.98,39.03,38.94,39.01,149888.0,33.3845,33.4273,33.3502,33.4101,149888.0
2018-12-26 12:45:00,39.01,39.04,38.96,38.97,109926.0,33.4101,33.4358,33.3673,33.3759,109926.0
2018-12-26 12:50:00,38.97,39.04,38.97,39.03,181186.0,33.3759,33.4358,33.3759,33.4273,181186.0
2018-12-26 12:55:00,39.03,39.06,39.01,39.02,113476.0,33.4273,33.453,33.4101,33.4187,113476.0
2018-12-26 13:00:00,39.02,39.07,38.99,38.99,683817.0,33.4187,33.4615,33.393,33.393,683817.0
2018-12-26 13:05:00,39.0,39.0,38.94,38.98,154527.0,33.4016,33.4016,33.3502,33.3845,154527.0
2018-12-26 13:10:00,38.99,39.0,38.89,38.92,156932.0,33.393,33.4016,33.3074,33.3331,156932.0
2018-12-26 13:15:00,38.91,38.93,38.87,38.87,528019.0,33.3245,33.3416,33.2902,33.2902,528019.0
2018-12-26 13:20:00,38.87,38.97,38.86,38.93,208617.0,33.2902,33.3759,33.2817,33.3416,208617.0
2018-12-26 13:25:00,38.93,38.94,38.89,38.94,281898.0,33.3416,33.3502,33.3074,33.3502,281898.0
2018-12-26 13:30:00,38.94,39.0,38.94,38.96,304754.0,33.3502,33.4016,33.3502,33.3673,304754.0
2018-12-26 13:35:00,38.95,38.99,38.92,38.98,139173.0,33.3588,33.393,33.3331,33.3845,139173.0
2018-12-26 13:40:00,38.98,39.01,38.98,38.98,157843.0,33.3845,33.4101,33.3845,33.3845,157843.0
2018-12-26 13:45:00,38.99,39.03,38.98,39.02,109863.0,33.393,33.4273,33.3845,33.4187,109863.0
2018-12-26 13:50:00,39.02,39.1,39.02,39.1,256458.0,33.4187,33.4872,33.4187,33.4872,256458.0
2018-12-26 13:55:00,39.11,39.12,39.07,39.1,339148.0,33.4958,33.5044,33.4615,33.4872,339148.0
2018-12-26 14:00:00,39.11,39.11,39.06,39.09,170463.0,33.4958,33.4958,33.453,33.4787,170463.0
2018-12-26 14:05:00,39.08,39.08,39.02,39.05,216159.0,33.4701,33.4701,33.4187,33.4444,216159.0
2018-12-26 14:10:00,39.05,39.08,39.02,39.03,106458.0,33.4444,33.4701,33.4187,33.4273,106458.0
2018-12-26 14:15:00,39.03,39.09,38.97,38.98,535995.0,33.4273,33.4787,33.3759,33.3845,535995.0
2018-12-26 14:20:00,38.99,39.01,38.95,39.0,165667.0,33.393,33.4101,33.3588,33.4016,165667.0
2018-12-26 14:25:00,38.99,39.0,38.94,38.95,210550.0,33.393,33.4016,33.3502,33.3588,210550.0
2018-12-26 14:30:00,38.96,38.99,38.94,38.96,570252.0,33.3673,33.393,33.3502,33.3673,570252.0
2018-12-26 14:35:00,38.97,38.99,38.92,38.93,421016.0,33.3759,33.393,33.3331,33.3416,421016.0
2018-12-26 14:40:00,38.93,38.96,38.88,38.95,610377.0,33.3416,33.3673,33.2988,33.3588,610377.0
2018-12-26 14:45:00,38.95,38.97,38.91,38.91,161485.0,33.3588,33.3759,33.3245,33.3245,161485.0
2018-12-26 14:50:00,38.92,39.0,38.92,38.97,93727.0,33.3331,33.4016,33.3331,33.3759,93727.0
2018-12-26 14:55:00,38.98,39.05,38.95,39.04,248211.0,33.3845,33.4444,33.3588,33.4358,248211.0
2018-12-26 15:00:00,39.04,39.08,39.02,39.04,383000.0,33.4358,33.4701,33.4187,33.4358,383000.0
2018-12-26 15:05:00,39.05,39.11,39.04,39.09,228061.0,33.4444,33.4958,33.4358,33.4787,228061.0
2018-12-26 15:10:00,39.09,39.16,39.09,39.14,232761.0,33.4787,33.5386,33.4787,33.5215,232761.0
2018-12-26 15:15:00,39.14,39.19,39.13,39.14,317207.0,33.5215,33.5643,33.5129,33.5215,317207.0
2018-12-26 15:20:00,39.15,39.23,39.14,39.22,204478.0,33.5301,33.5986,33.5215,33.59,204478.0
2018-12-26 15:25:00,39.23,39.26,39.2,39.25,248300.0,33.5986,33.6243,33.5729,33.6157,248300.0
2018-12-26 15:30:00,39.24,39.29,39.23,39.28,482712.0,33.6071,33.65,33.5986,33.6414,482712.0
2018-12-26 15:35:00,39.27,39.3,39.26,39.29,786981.0,33.6328,33.6585,33.6243,33.65,786981.0
2018-12-26 15:40:00,39.29,39.39,39.26,39.38,951962.0,33.65,33.7356,33.6243,33.727,951962.0
2018-12-26 15:45:00,39.39,39.42,39.26,39.27,1480917.0,33.7356,33.7613,33.6243,33.6328,1480917.0
2018-12-26 15:50:00,39.27,39.44,39.26,39.43,1599568.0,33.6328,33.7784,33.6243,33.7699,1599568.0
2018-12-26 15:55:00,39.43,39.48,39.4,39.45,2558972.0,33.7699,33.8127,33.7442,33.787,2558972.0
2018-12-27 09:30:00,38.61,38.76,38.58,38.72,864015.0,33.0676,33.196,33.0419,33.1618,864015.0
2018-12-27 09:35:00,38.72,38.83,38.68,38.75,1663093.0,33.1618,33.256,33.1275,33.1875,1663093.0
2018-12-27 09:40:00,38.74,38.79,38.67,38.68,620802.0,33.1789,33.2217,33.119,33.1275,620802.0
2018-12-27 09:45:00,38.68,38.74,38.6,38.62,1012494.0,33.1275,33.1789,33.059,33.0761,1012494.0
2018-12-27 09:50:00,38.62,38.67,38.59,38.62,840801.0,33.0761,33.119,33.0504,33.0761,840801.0
2018-12-27 09:55:00,38.62,38.68,38.58,38.66,781700.0,33.0761,33.1275,33.0419,33.1104,781700.0
2018-12-27 10:00:00,38.66,38.74,38.61,38.66,727990.0,33.1104,33.1789,33.0676,33.1104,727990.0
2018-12-27 10:05:00,38.66,38.7,38.53,38.55,645885.0,33.1104,33.1446,32.9991,33.0162,645885.0
2018-12-27 10:10:00,38.55,38.6,38.53,38.58,779926.0,33.0162,33.059,32.9991,33.0419,779926.0
2018-12-27 10:15:00,38.58,38.65,38.51,38.52,1247428.0,33.0419,33.1018,32.9819,32.9905,1247428.0
2018-12-27 10:20:00,38.52,38.59,38.5,38.54,639413.0,32.9905,33.0504,32.9734,33.0076,639413.0
2018-12-27 10:25:00,38.54,38.58,38.51,38.53,508676.0,33.0076,33.0419,32.9819,32.9991,508676.0
2018-12-27 10:30:00,38.53,38.62,38.49,38.61,534813.0,32.9991,33.0761,32.9648,33.0676,534813.0
2018-12-27 10:35:00,38.61,38.65,38.59,38.63,573212.0,33.0676,33.1018,33.0504,33.0847,573212.0
2018-12-27 10:40:00,38.63,38.69,38.61,38.68,406842.0,33.0847,33.1361,33.0676,33.1275,406842.0
2018-12-27 10:45:00,38.68,38.7,38.63,38.66,331158.0,33.1275,33.1446,33.0847,33.1104,331158.0
2018-12-27 10:50:00,38.65,38.66,38.57,38.58,233708.0,33.1018,33.1104,33.0333,33.0419,233708.0
2018-12-27 10:55:00,38.58,38.6,38.54,38.57,468928.0,33.0419,33.059,33.0076,33.0333,468928.0
2018-12-27 11:00:00,38.57,38.59,38.51,38.56,452092.0,33.0333,33.0504,32.9819,33.0247,452092.0
2018-12-27 11:05:00,38.57,38.57,38.52,38.54,195904.0,33.0333,33.0333,32.9905,33.0076,195904.0
2018-12-27 11:10:00,38.55,38.6,38.54,38.58,342068.0,33.0162,33.059,33.0076,33.0419,342068.0
2018-12-27 11:15:00,38.57,38.63,38.56,38.62,238724.0,33.0333,33.0847,33.0247,33.0761,238724.0
2018-12-27 11:20:00,38.61,38.62,38.58,38.59,168259.0,33.0676,33.0761,33.0419,33.0504,168259.0
2018-12-27 11:25:00,38.59,38.68,38.58,38.65,550212.0,33.0504,33.1275,33.0419,33.1018,550212.0
2018-12-27 11:30:00,38.65,38.71,38.64,38.67,399742.0,33.1018,33.1532,33.0933,33.119,399742.0
2018-12-27 11:35:00,38.68,38.69,38.62,38.65,392846.0,33.1275,33.1361,33.0761,33.1018,392846.0
2018-12-27 11:40:00,38.65,38.65,38.58,38.59,262073.0,33.1018,33.1018,33.0419,33.0504,262073.0
2018-12-27 11:45:00,38.59,38.6,38.54,38.56,325336.0,33.0504,33.059,33.0076,33.0247,325336.0
2018-12-27 11:50:00,38.56,38.61,38.55,38.55,235061.0,33.0247,33.0676,33.0162,33.0162,235061.0
2018-12-27 11:55:00,38.56,38.61,38.54,38.6,158076.0,33.0247,33.0676,33.0076,33.059,158076.0
2018-12-27 12:00:00,38.59,38.6,38.52,38.52,316564.0,33.0504,33.059,32.9905,32.9905,316564.0
2018-12-27 12:05:00,38.52,38.55,38.5,38.53,178329.0,32.9905,33.0162,32.9734,32.9991,178329.0
2018-12-27 12:10:00,38.54,38.55,38.51,38.53,118252.0,33.0076,33.0162,32.9819,32.9991,118252.0
2018-12-27 12:15:00,38.53,38.59,38.53,38.56,180459.0,32.9991,33.0504,32.9991,33.0247,180459.0
2018-12-27 12:20:00,38.56,38.57,38.52,38.55,106147.0,33.0247,33.0333,32.9905,33.0162,106147.0
2018-12-27 12:25:00,38.56,38.57,38.43,38.47,431200.0,33.0247,33.0333,32.9134,32.9477,431200.0
2018-12-27 12:30:00,38.47,38.49,38.43,38.48,227719.0,32.9477,32.9648,32.9134,32.9562,227719.0
2018-12-27 12:35:00,38.48,38.56,38.48,38.52,432060.0,32.9562,33.0247,32.9562,32.9905,432060.0
2018-12-27 12:40:00,38.52,38.54,38.48,38.53,132685.0,32.9905,33.0076,32.9562,32.9991,132685.0
2018-12-27 12:45:00,38.53,38.57,38.5,38.54,121440.0,32.9991,33.0333,32.9734,33.0076,121440.0
2018-12-27 12:50:00,38.54,38.59,38.53,38.58,191758.0,33.0076,33.0504,32.9991,33.0419,191758.0
2018-12-27 12:55:00,38.59,38.59,38.54,38.58,101150.0,33.0504,33.0504,33.0076,33.0419,101150.0
2018-12-27 13:00:00,38.58,38.61,38.55,38.58,99291.0,33.0419,33.0676,33.0162,33.0419,99291.0
2018-12-27 13:05:00,38.58,38.63,38.58,38.62,125031.0,33.0419,33.0847,33.0419,33.0761,125031.0
2018-12-27 13:10:00,38.62,38.64,38.57,38.6,88719.0,33.0761,33.0933,33.0333,33.059,88719.0
2018-12-27 13:15:00,38.6,38.6,38.56,38.57,65452.0,33.059,33.059,33.0247,33.0333,65452.0
2018-12-27 13:20:00,38.57,38.57,38.53,38.56,88504.0,33.0333,33.0333,32.9991,33.0247,88504.0
2018-12-27 13:25:00,38.55,38.6,38.53,38.54,127000.0,33.0162,33.059,32.9991,33.0076,127000.0
2018-12-27 13:30:00,38.54,38.61,38.53,38.6,109309.0,33.0076,33.0676,32.9991,33.059,109309.0
2018-12-27 13:35:00,38.59,38.6,38.55,38.55,130601.0,33.0504,33.059,33.0162,33.0162,130601.0
2018-12-27 13:40:00,38.56,38.58,38.55,38.58,62897.0,33.0247,33.0419,33.0162,33.0419,62897.0
2018-12-27 13:45:00,38.58,38.58,38.48,38.49,184208.0,33.0419,33.0419,32.9562,32.9648,184208.0
2018-12-27 13:50:00,38.49,38.5,38.44,38.45,306623.0,32.9648,32.9734,32.922,32.9305,306623.0
2018-12-27 13:55:00,38.45,38.48,38.45,38.45,113419.0,32.9305,32.9562,32.9305,32.9305,113419.0
2018-12-27 14:00:00,38.45,38.45,38.4,38.44,252427.0,32.9305,32.9305,32.8877,32.922,252427.0
2018-12-27 14:05:00,38.44,38.47,38.4,38.4,176407.0,32.922,32.9477,32.8877,32.8877,176407.0
2018-12-27 14:10:00,38.4,38.44,38.38,38.4,166963.0,32.8877,32.922,32.8706,32.8877,166963.0
2018-12-27 14:15:00,38.4,38.43,38.37,38.41,203702.0,32.8877,32.9134,32.862,32.8963,203702.0
2018-12-27 14:20:00,38.42,38.47,38.4,38.45,211727.0,32.9048,32.9477,32.8877,32.9305,211727.0
2018-12-27 14:25:00,38.45,38.52,38.43,38.5,228435.0,32.9305,32.9905,32.9134,32.9734,228435.0
2018-12-27 14:30:00,38.51,38.52,38.47,38.5,290038.0,32.9819,32.9905,32.9477,32.9734,290038.0
2018-12-27 14:35:00,38.5,38.58,38.5,38.55,331234.0,32.9734,33.0419,32.9734,33.0162,331234.0
2018-12-27 14:40:00,38.55,38.65,38.55,38.65,218832.0,33.0162,33.1018,33.0162,33.1018,218832.0
2018-12-27 14:45:00,38.64,38.65,38.56,38.59,154249.0,33.0933,33.1018,33.0247,33.0504,154249.0
2018-12-27 14:50:00,38.59,38.69,38.56,38.66,342944.0,33.0504,33.1361,33.0247,33.1104,342944.0
2018-12-27 14:55:00,38.65,38.67,38.62,38.67,180315.0,33.1018,33.119,33.0761,33.119,180315.0
2018-12-27 15:00:00,38.68,38.69,38.59,38.64,193506.0,33.1275,33.1361,33.0504,33.0933,193506.0
2018-12-27 15:05:00,38.64,38.69,38.6,38.67,209661.0,33.0933,33.1361,33.059,33.119,209661.0
2018-12-27 15:10:00,38.68,38.77,38.64,38.75,577496.0,33.1275,33.2046,33.0933,33.1875,577496.0
2018-12-27 15:15:00,38.75,38.75,38.7,38.72,133159.0,33.1875,33.1875,33.1446,33.1618,133159.0
2018-12-27 15:20:00,38.73,38.84,38.73,38.84,251225.0,33.1703,33.2646,33.1703,33.2646,251225.0
2018-12-27 15:25:00,38.83,38.91,38.8,38.87,480235.0,33.256,33.3245,33.2303,33.2902,480235.0
2018-12-27 15:30:00,38.88,38.92,38.81,38.92,525513.0,33.2988,33.3331,33.2389,33.3331,525513.0
2018-12-27 15:35:00,38.92,39.0,38.92,38.98,609747.0,33.3331,33.4016,33.3331,33.3845,609747.0
2018-12-27 15:40:00,38.98,39.1,38.98,39.07,951155.0,33.3845,33.4872,33.3845,33.4615,951155.0
2018-12-27 15:45:00,39.07,39.08,38.92,38.96,1108889.0,33.4615,33.4701,33.3331,33.3673,1108889.0
2018-12-27 15:50:00,38.96,38.98,38.91,38.95,1146759.0,33.3673,33.3845,33.3245,33.3588,1146759.0
2018-12-27 15:55:00,38.94,39.12,38.94,39.09,2444978.0,33.3502,33.5044,33.3502,33.4787,2444978.0
2018-12-28 09:30:00,39.12,39.22,39.06,39.08,673024.0,33.5044,33.59,33.453,33.4701,673024.0
2018-12-28 09:35:00,39.08,39.11,39.03,39.09,870089.0,33.4701,33.4958,33.4273,33.4787,870089.0
2018-12-28 09:40:00,39.09,39.17,39.08,39.17,722382.0,33.4787,33.5472,33.4701,33.5472,722382.0
2018-12-28 09:45:00,39.17,39.23,39.14,39.15,667663.0,33.5472,33.5986,33.5215,33.5301,667663.0
2018-12-28 09:50:00,39.15,39.22,39.1,39.2,470811.0,33.5301,33.59,33.4872,33.5729,470811.0
2018-12-28 09:55:00,39.2,39.22,39.12,39.18,287721.0,33.5729,33.59,33.5044,33.5557,287721.0
2018-12-28 10:00:00,39.17,39.19,39.06,39.06,348171.0,33.5472,33.5643,33.453,33.453,348171.0
2018-12-28 10:05:00,39.07,39.13,39.05,39.05,471497.0,33.4615,33.5129,33.4444,33.4444,471497.0
2018-12-28 10:10:00,39.05,39.08,39.01,39.05,253774.0,33.4444,33.4701,33.4101,33.4444,253774.0
2018-12-28 10:15:00,39.05,39.08,39.02,39.05,255799.0,33.4444,33.4701,33.4187,33.4444,255799.0
2018-12-28 10:20:00,39.05,39.08,39.01,39.02,459915.0,33.4444,33.4701,33.4101,33.4187,459915.0
2018-12-28 10:25:00,39.02,39.05,38.97,38.98,357883.0,33.4187,33.4444,33.3759,33.3845,357883.0
2018-12-28 10:30:00,38.97,39.02,38.96,38.99,486540.0,33.3759,33.4187,33.3673,33.393,486540.0
2018-12-28 10:35:00,39.0,39.0,38.94,38.97,425282.0,33.4016,33.4016,33.3502,33.3759,425282.0
2018-12-28 10:40:00,38.97,38.99,38.94,38.95,310665.0,33.3759,33.393,33.3502,33.3588,310665.0
2018-12-28 10:45:00,38.95,39.02,38.94,39.0,225030.0,33.3588,33.4187,33.3502,33.4016,225030.0
2018-12-28 10:50:00,39.0,39.04,38.97,38.97,341419.0,33.4016,33.4358,33.3759,33.3759,341419.0
2018-12-28 10:55:00,38.98,38.98,38.95,38.96,321304.0,33.3845,33.3845,33.3588,33.3673,321304.0
2018-12-28 11:00:00,38.97,38.99,38.94,38.94,217412.0,33.3759,33.393,33.3502,33.3502,217412.0
2018-12-28 11:05:00,38.94,38.99,38.92,38.98,148268.0,33.3502,33.393,33.3331,33.3845,148268.0
2018-12-28 11:10:00,38.98,39.0,38.96,38.98,136013.0,33.3845,33.4016,33.3673,33.3845,136013.0
2018-12-28 11:15:00,38.97,39.03,38.95,38.98,257771.0,33.3759,33.4273,33.3588,33.3845,257771.0
2018-12-28 11:20:00,38.98,39.0,38.94,38.98,205743.0,33.3845,33.4016,33.3502,33.3845,205743.0
2018-12-28 11:25:00,38.98,39.03,38.96,39.02,256395.0,33.3845,33.4273,33.3673,33.4187,256395.0
2018-12-28 11:30:00,39.02,39.04,38.98,39.03,215831.0,33.4187,33.4358,33.3845,33.4273,215831.0
2018-12-28 11:35:00,39.04,39.07,39.01,39.06,235362.0,33.4358,33.4615,33.4101,33.453,235362.0
2018-12-28 11:40:00,39.06,39.07,39.03,39.04,119855.0,33.453,33.4615,33.4273,33.4358,119855.0
2018-12-28 11:45:00,39.04,39.05,39.0,39.05,182260.0,33.4358,33.4444,33.4016,33.4444,182260.0
2018-12-28 11:50:00,39.05,39.09,39.02,39.07,261974.0,33.4444,33.4787,33.4187,33.4615,261974.0
2018-12-28 11:55:00,39.07,39.07,39.04,39.06,141947.0,33.4615,33.4615,33.4358,33.453,141947.0
2018-12-28 12:00:00,39.06,39.1,39.04,39.09,192968.0,33.453,33.4872,33.4358,33.4787,192968.0
2018-12-28 12:05:00,39.09,39.11,39.07,39.09,122528.0,33.4787,33.4958,33.4615,33.4787,122528.0
2018-12-28 12:10:00,39.09,39.1,39.06,39.07,165462.0,33.4787,33.4872,33.453,33.4615,165462.0
2018-12-28 12:15:00,39.08,39.08,39.02,39.05,103023.0,33.4701,33.4701,33.4187,33.4444,103023.0
2018-12-28 12:20:00,39.05,39.16,39.04,39.15,242624.0,33.4444,33.5386,33.4358,33.5301,242624.0
2018-12-28 12:25:00,39.15,39.16,39.09,39.12,183385.0,33.5301,33.5386,33.4787,33.5044,183385.0
2018-12-28 12:30:00,39.12,39.14,39.07,39.09,154305.0,33.5044,33.5215,33.4615,33.4787,154305.0
2018-12-28 12:35:00,39.09,39.13,39.07,39.12,94933.0,33.4787,33.5129,33.4615,33.5044,94933.0
2018-12-28 12:40:00,39.12,39.14,39.08,39.09,117504.0,33.5044,33.5215,33.4701,33.4787,117504.0
2018-12-28 12:45:00,39.09,39.12,39.08,39.11,166561.0,33.4787,33.5044,33.4701,33.4958,166561.0
2018-12-28 12:50:00,39.11,39.13,39.07,39.11,153654.0,33.4958,33.5129,33.4615,33.4958,153654.0
2018-12-28 12:55:00,39.11,39.11,39.05,39.08,93720.0,33.4958,33.4958,33.4444,33.4701,93720.0
2018-12-28 13:00:00,39.08,39.1,39.06,39.07,100015.0,33.4701,33.4872,33.453,33.4615,100015.0
2018-12-28 13:05:00,39.07,39.11,39.05,39.11,104825.0,33.4615,33.4958,33.4444,33.4958,104825.0
2018-12-28 13:10:00,39.11,39.15,39.1,39.14,184812.0,33.4958,33.5301,33.4872,33.5215,184812.0
2018-12-28 13:15:00,39.15,39.17,39.08,39.09,201997.0,33.5301,33.5472,33.4701,33.4787,201997.0
2018-12-28 13:20:00,39.09,39.1,39.04,39.05,127948.0,33.4787,33.4872,33.4358,33.4444,127948.0
2018-12-28 13:25:00,39.05,39.06,39.03,39.04,98257.0,33.4444,33.453,33.4273,33.4358,98257.0
2018-12-28 13:30:00,39.05,39.05,39.0,39.02,163850.0,33.4444,33.4444,33.4016,33.4187,163850.0
2018-12-28 13:35:00,39.03,39.05,39.01,39.04,90624.0,33.4273,33.4444,33.4101,33.4358,90624.0
2018-12-28 13:40:00,39.04,39.06,39.02,39.02,131842.0,33.4358,33.453,33.4187,33.4187,131842.0
2018-12-28 13:45:00,39.03,39.09,39.02,39.09,71145.0,33.4273,33.4787,33.4187,33.4787,71145.0
2018-12-28 13:50:00,39.09,39.13,39.06,39.07,106033.0,33.4787,33.5129,33.453,33.4615,106033.0
2018-12-28 13:55:00,39.07,39.13,39.07,39.11,92592.0,33.4615,33.5129,33.4615,33.4958,92592.0
2018-12-28 14:00:00,39.11,39.17,39.1,39.15,98378.0,33.4958,33.5472,33.4872,33.5301,98378.0
2018-12-28 14:05:00,39.15,39.18,39.13,39.16,93311.0,33.5301,33.5557,33.5129,33.5386,93311.0
2018-12-28 14:10:00,39.16,39.22,39.14,39.22,170590.0,33.5386,33.59,33.5215,33.59,170590.0
2018-12-28 14:15:00,39.21,39.24,39.18,39.19,192064.0,33.5814,33.6071,33.5557,33.5643,192064.0
2018-12-28 14:20:00,39.19,39.21,39.15,39.2,124052.0,33.5643,33.5814,33.5301,33.5729,124052.0
2018-12-28 14:25:00,39.19,39.23,39.16,39.16,107810.0,33.5643,33.5986,33.5386,33.5386,107810.0
2018-12-28 14:30:00,39.16,39.19,39.15,39.19,169478.0,33.5386,33.5643,33.5301,33.5643,169478.0
2018-12-28 14:35:00,39.19,39.25,39.17,39.25,237199.0,33.5643,33.6157,33.5472,33.6157,237199.0
2018-12-28 14:40:00,39.25,39.27,39.22,39.24,129229.0,33.6157,33.6328,33.59,33.6071,129229.0
2018-12-28 14:45:00,39.24,39.26,39.21,39.26,107048.0,33.6071,33.6243,33.5814,33.6243,107048.0
2018-12-28 14:50:00,39.25,39.33,39.25,39.28,323196.0,33.6157,33.6842,33.6157,33.6414,323196.0
2018-12-28 14:55:00,39.28,39.29,39.24,39.27,154600.0,33.6414,33.65,33.6071,33.6328,154600.0
2018-12-28 15:00:00,39.26,39.3,39.19,39.21,232724.0,33.6243,33.6585,33.5643,33.5814,232724.0
2018-12-28 15:05:00,39.2,39.21,39.11,39.17,380649.0,33.5729,33.5814,33.4958,33.5472,380649.0
2018-12-28 15:10:00,39.16,39.18,39.07,39.16,388810.0,33.5386,33.5557,33.4615,33.5386,388810.0
2018-12-28 15:15:00,39.17,39.18,39.08,39.09,222704.0,33.5472,33.5557,33.4701,33.4787,222704.0
2018-12-28 15:20:00,39.09,39.09,39.05,39.09,137004.0,33.4787,33.4787,33.4444,33.4787,137004.0
2018-12-28 15:25:00,39.09,39.1,38.99,39.05,348320.0,33.4787,33.4872,33.393,33.4444,348320.0
2018-12-28 15:30:00,39.04,39.05,38.97,39.0,347676.0,33.4358,33.4444,33.3759,33.4016,347676.0
2018-12-28 15:35:00,39.0,39.06,38.96,38.97,558129.0,33.4016,33.453,33.3673,33.3759,558129.0
2018-12-28 15:40:00,38.96,39.03,38.95,38.97,459561.0,33.3673,33.4273,33.3588,33.3759,459561.0
2018-12-28 15:45:00,38.98,39.03,38.96,39.03,576524.0,33.3845,33.4273,33.3673,33.4273,576524.0
2018-12-28 15:50:00,39.03,39.09,38.98,39.01,881952.0,33.4273,33.4787,33.3845,33.4101,881952.0
2018-12-28 15:55:00,39.01,39.1,39.0,39.08,1336185.0,33.4101,33.4872,33.4016,33.4701,1336185.0
2018-12-31 09:30:00,39.54,39.57,39.45,39.46,358557.0,33.8641,33.8898,33.787,33.7956,358557.0
2018-12-31 09:35:00,39.47,39.51,39.44,39.45,196046.0,33.8041,33.8384,33.7784,33.787,196046.0
2018-12-31 09:40:00,39.44,39.45,39.41,39.42,122811.0,33.7784,33.787,33.7527,33.7613,122811.0
2018-12-31 09:45:00,39.43,39.44,39.39,39.41,121614.0,33.7699,33.7784,33.7356,33.7527,121614.0
2018-12-31 09:50:00,39.41,39.41,39.36,39.4,127887.0,33.7527,33.7527,33.7099,33.7442,127887.0
2018-12-31 09:55:00,39.4,39.42,39.38,39.4,92781.0,33.7442,33.7613,33.727,33.7442,92781.0
2018-12-31 10:00:00,39.4,39.45,39.38,39.44,86638.0,33.7442,33.787,33.727,33.7784,86638.0
2018-12-31 10:05:00,39.44,39.45,39.39,39.4,129862.0,33.7784,33.787,33.7356,33.7442,129862.0
2018-12-31 10:10:00,39.4,39.42,39.37,39.37,262613.0,33.7442,33.7613,33.7185,33.7185,262613.0
2018-12-31 10:15:00,39.36,39.37,39.31,39.35,134981.0,33.7099,33.7185,33.6671,33.7013,134981.0
2018-12-31 10:20:00,39.35,39.37,39.32,39.34,112067.0,33.7013,33.7185,33.6756,33.6928,112067.0
2018-12-31 10:25:00,39.35,39.36,39.32,39.36,64685.0,33.7013,33.7099,33.6756,33.7099,64685.0
2018-12-31 10:30:00,39.36,39.36,39.32,39.33,265503.0,33.7099,33.7099,33.6756,33.6842,265503.0
2018-12-31 10:35:00,39.33,39.34,39.26,39.27,322175.0,33.6842,33.6928,33.6243,33.6328,322175.0
2018-12-31 10:40:00,39.27,39.29,39.25,39.28,78891.0,33.6328,33.65,33.6157,33.6414,78891.0
2018-12-31 10:45:00,39.27,39.32,39.27,39.27,156167.0,33.6328,33.6756,33.6328,33.6328,156167.0
2018-12-31 10:50:00,39.26,39.26,39.2,39.22,142350.0,33.6243,33.6243,33.5729,33.59,142350.0
2018-12-31 10:55:00,39.22,39.24,39.2,39.23,150766.0,33.59,33.6071,33.5729,33.5986,150766.0
2018-12-31 11:00:00,39.24,39.25,39.18,39.23,175458.0,33.6071,33.6157,33.5557,33.5986,175458.0
2018-12-31 11:05:00,39.23,39.25,39.2,39.21,114398.0,33.5986,33.6157,33.5729,33.5814,114398.0
2018-12-31 11:10:00,39.21,39.21,39.15,39.17,379798.0,33.5814,33.5814,33.5301,33.5472,379798.0
2018-12-31 11:15:00,39.17,39.19,39.14,39.15,58889.0,33.5472,33.5643,33.5215,33.5301,58889.0
2018-12-31 11:20:00,39.15,39.16,39.1,39.14,77531.0,33.5301,33.5386,33.4872,33.5215,77531.0
2018-12-31 11:25:00,39.13,39.19,39.12,39.15,328905.0,33.5129,33.5643,33.5044,33.5301,328905.0
2018-12-31 11:30:00,39.15,39.17,39.04,39.08,452779.0,33.5301,33.5472,33.4358,33.4701,452779.0
2018-12-31 11:35:00,39.08,39.14,39.06,39.08,243755.0,33.4701,33.5215,33.453,33.4701,243755.0
2018-12-31 11:40:00,39.08,39.09,39.04,39.05,234065.0,33.4701,33.4787,33.4358,33.4444,234065.0
2018-12-31 11:45:00,39.05,39.12,39.04,39.12,321716.0,33.4444,33.5044,33.4358,33.5044,321716.0
2018-12-31 11:50:00,39.12,39.15,39.09,39.12,151614.0,33.5044,33.5301,33.4787,33.5044,151614.0
2018-12-31 11:55:00,39.13,39.16,39.09,39.15,117147.0,33.5129,33.5386,33.4787,33.5301,117147.0
2018-12-31 12:00:00,39.15,39.17,39.13,39.15,159209.0,33.5301,33.5472,33.5129,33.5301,159209.0
2018-12-31 12:05:00,39.15,39.18,39.11,39.16,141112.0,33.5301,33.5557,33.4958,33.5386,141112.0
2018-12-31 12:10:00,39.16,39.17,39.11,39.16,135930.0,33.5386,33.5472,33.4958,33.5386,135930.0
2018-12-31 12:15:00,39.16,39.17,39.13,39.15,87312.0,33.5386,33.5472,33.5129,33.5301,87312.0
2018-12-31 12:20:00,39.15,39.2,39.14,39.2,152230.0,33.5301,33.5729,33.5215,33.5729,152230.0
2018-12-31 12:25:00,39.2,39.21,39.16,39.17,111776.0,33.5729,33.5814,33.5386,33.5472,111776.0
2018-12-31 12:30:00,39.18,39.2,39.13,39.16,207146.0,33.5557,33.5729,33.5129,33.5386,207146.0
2018-12-31 12:35:00,39.16,39.21,39.15,39.2,144589.0,33.5386,33.5814,33.5301,33.5729,144589.0
2018-12-31 12:40:00,39.2,39.22,39.17,39.21,56560.0,33.5729,33.59,33.5472,33.5814,56560.0
2018-12-31 12:45:00,39.21,39.21,39.19,39.19,40660.0,33.5814,33.5814,33.5643,33.5643,40660.0
2018-12-31 12:50:00,39.19,39.19,39.15,39.16,109857.0,33.5643,33.5643,33.5301,33.5386,109857.0
2018-12-31 12:55:00,39.16,39.19,39.15,39.18,44914.0,33.5386,33.5643,33.5301,33.5557,44914.0
2018-12-31 13:00:00,39.19,39.22,39.18,39.19,160993.0,33.5643,33.59,33.5557,33.5643,160993.0
2018-12-31 13:05:00,39.19,39.22,39.19,39.22,65588.0,33.5643,33.59,33.5643,33.59,65588.0
2018-12-31 13:10:00,39.21,39.24,39.19,39.2,90240.0,33.5814,33.6071,33.5643,33.5729,90240.0
2018-12-31 13:15:00,39.21,39.23,39.2,39.2,71746.0,33.5814,33.5986,33.5729,33.5729,71746.0
2018-12-31 13:20:00,39.21,39.24,39.2,39.23,81982.0,33.5814,33.6071,33.5729,33.5986,81982.0
2018-12-31 13:25:00,39.23,39.25,39.2,39.24,205560.0,33.5986,33.6157,33.5729,33.6071,205560.0
2018-12-31 13:30:00,39.25,39.25,39.2,39.21,107398.0,33.6157,33.6157,33.5729,33.5814,107398.0
2018-12-31 13:35:00,39.2,39.22,39.17,39.18,29599.0,33.5729,33.59,33.5472,33.5557,29599.0
2018-12-31 13:40:00,39.17,39.18,39.14,39.14,85287.0,33.5472,33.5557,33.5215,33.5215,85287.0
2018-12-31 13:45:00,39.14,39.15,39.12,39.15,83108.0,33.5215,33.5301,33.5044,33.5301,83108.0
2018-12-31 13:50:00,39.15,39.16,39.1,39.11,55041.0,33.5301,33.5386,33.4872,33.4958,55041.0
2018-12-31 13:55:00,39.12,39.13,39.08,39.1,125204.0,33.5044,33.5129,33.4701,33.4872,125204.0
2018-12-31 14:00:00,39.11,39.11,39.04,39.05,393357.0,33.4958,33.4958,33.4358,33.4444,393357.0
2018-12-31 14:05:00,39.05,39.11,39.05,39.08,135087.0,33.4444,33.4958,33.4444,33.4701,135087.0
2018-12-31 14:10:00,39.08,39.1,39.04,39.05,92628.0,33.4701,33.4872,33.4358,33.4444,92628.0
2018-12-31 14:15:00,39.05,39.11,39.02,39.1,121268.0,33.4444,33.4958,33.4187,33.4872,121268.0
2018-12-31 14:20:00,39.1,39.11,39.01,39.04,113091.0,33.4872,33.4958,33.4101,33.4358,113091.0
2018-12-31 14:25:00,39.03,39.04,38.95,38.96,462080.0,33.4273,33.4358,33.3588,33.3673,462080.0
2018-12-31 14:30:00,38.96,39.01,38.95,38.98,206515.0,33.3673,33.4101,33.3588,33.3845,206515.0
2018-12-31 14:35:00,38.98,39.0,38.95,38.99,222771.0,33.3845,33.4016,33.3588,33.393,222771.0
2018-12-31 14:40:00,38.99,39.03,38.97,39.03,206901.0,33.393,33.4273,33.3759,33.4273,206901.0
2018-12-31 14:45:00,39.02,39.04,38.99,39.02,256134.0,33.4187,33.4358,33.393,33.4187,256134.0
2018-12-31 14:50:00,39.02,39.08,39.01,39.04,343917.0,33.4187,33.4701,33.4101,33.4358,343917.0
2018-12-31 14:55:00,39.03,39.07,38.98,38.98,237204.0,33.4273,33.4615,33.3845,33.3845,237204.0
2018-12-31 15:00:00,38.98,39.06,38.98,39.01,179107.0,33.3845,33.453,33.3845,33.4101,179107.0
2018-12-31 15:05:00,39.01,39.05,38.97,38.98,175209.0,33.4101,33.4444,33.3759,33.3845,175209.0
2018-12-31 15:10:00,38.98,39.01,38.96,38.97,167421.0,33.3845,33.4101,33.3673,33.3759,167421.0
2018-12-31 15:15:00,38.98,39.0,38.94,38.99,146554.0,33.3845,33.4016,33.3502,33.393,146554.0
2018-12-31 15:20:00,38.99,39.04,38.96,38.97,154091.0,33.393,33.4358,33.3673,33.3759,154091.0
2018-12-31 15:25:00,38.97,39.05,38.96,39.02,272385.0,33.3759,33.4444,33.3673,33.4187,272385.0
2018-12-31 15:30:00,39.02,39.08,39.01,39.05,132445.0,33.4187,33.4701,33.4101,33.4444,132445.0
2018-12-31 15:35:00,39.06,39.07,39.03,39.06,176001.0,33.453,33.4615,33.4273,33.453,176001.0
2018-12-31 15:40:00,39.06,39.1,39.04,39.09,416810.0,33.453,33.4872,33.4358,33.4787,416810.0
2018-12-31 15:45:00,39.09,39.12,39.0,39.02,374442.0,33.4787,33.5044,33.4016,33.4187,374442.0
2018-12-31 15:50:00,39.03,39.04,38.98,39.0,794241.0,33.4273,33.4358,33.3845,33.4016,794241.0
2018-12-31 15:55:00,39.01,39.11,38.98,39.08,1396911.0,33.4101,33.4958,33.3845,33.4701,1396911.0
2019-01-02 09:30:00,38.27,38.33,38.24,38.32,654781.0,32.7764,32.8278,32.7507,32.8192,654781.0
2019-01-02 09:35:00,38.32,38.41,38.28,38.38,647183.0,32.8192,32.8963,32.7849,32.8706,647183.0
2019-01-02 09:40:00,38.37,38.42,38.32,38.39,1013200.0,32.862,32.9048,32.8192,32.8791,1013200.0
2019-01-02 09:45:00,38.38,38.4,38.35,38.38,555631.0,32.8706,32.8877,32.8449,32.8706,555631.0
2019-01-02 09:50:00,38.38,38.39,38.32,38.34,591916.0,32.8706,32.8791,32.8192,32.8363,591916.0
2019-01-02 09:55:00,38.35,38.39,38.32,38.37,589734.0,32.8449,32.8791,32.8192,32.862,589734.0
2019-01-02 10:00:00,38.37,38.37,38.32,38.37,596852.0,32.862,32.862,32.8192,32.862,596852.0
2019-01-02 10:05:00,38.37,38.47,38.37,38.46,462196.0,32.862,32.9477,32.862,32.9391,462196.0
2019-01-02 10:10:00,38.46,38.48,38.44,38.47,474537.0,32.9391,32.9562,32.922,32.9477,474537.0
2019-01-02 10:15:00,38.46,38.48,38.42,38.44,434338.0,32.9391,32.9562,32.9048,32.922,434338.0
2019-01-02 10:20:00,38.44,38.5,38.43,38.5,482654.0,32.922,32.9734,32.9134,32.9734,482654.0
2019-01-02 10:25:00,38.5,38.54,38.44,38.44,409451.0,32.9734,33.0076,32.922,32.922,409451.0
2019-01-02 10:30:00,38.44,38.46,38.39,38.39,154181.0,32.922,32.9391,32.8791,32.8791,154181.0
2019-01-02 10:35:00,38.39,38.43,38.39,38.41,151336.0,32.8791,32.9134,32.8791,32.8963,151336.0
2019-01-02 10:40:00,38.42,38.5,38.42,38.49,170779.0,32.9048,32.9734,32.9048,32.9648,170779.0
2019-01-02 10:45:00,38.49,38.5,38.46,38.47,210706.0,32.9648,32.9734,32.9391,32.9477,210706.0
2019-01-02 10:50:00,38.46,38.54,38.45,38.53,447641.0,32.9391,33.0076,32.9305,32.9991,447641.0
2019-01-02 10:55:00,38.52,38.57,38.51,38.54,422886.0,32.9905,33.0333,32.9819,33.0076,422886.0
2019-01-02 11:00:00,38.55,38.56,38.5,38.56,470750.0,33.0162,33.0247,32.9734,33.0247,470750.0
2019-01-02 11:05:00,38.56,38.61,38.55,38.6,509105.0,33.0247,33.0676,33.0162,33.059,509105.0
2019-01-02 11:10:00,38.6,38.63,38.6,38.62,283052.0,33.059,33.0847,33.059,33.0761,283052.0
2019-01-02 11:15:00,38.62,38.64,38.58,38.63,391337.0,33.0761,33.0933,33.0419,33.0847,391337.0
2019-01-02 11:20:00,38.64,38.65,38.58,38.6,317938.0,33.0933,33.1018,33.0419,33.059,317938.0
2019-01-02 11:25:00,38.6,38.63,38.55,38.56,409920.0,33.059,33.0847,33.0162,33.0247,409920.0
2019-01-02 11:30:00,38.56,38.59,38.53,38.59,225072.0,33.0247,33.0504,32.9991,33.0504,225072.0
2019-01-02 11:35:00,38.59,38.6,38.55,38.56,285428.0,33.0504,33.059,33.0162,33.0247,285428.0
2019-01-02 11:40:00,38.57,38.66,38.56,38.65,165279.0,33.0333,33.1104,33.0247,33.1018,165279.0
2019-01-02 11:45:00,38.65,38.69,38.64,38.68,224220.0,33.1018,33.1361,33.0933,33.1275,224220.0
2019-01-02 11:50:00,38.68,38.68,38.59,38.59,355736.0,33.1275,33.1275,33.0504,33.0504,355736.0
2019-01-02 11:55:00,38.6,38.64,38.59,38.6,339193.0,33.059,33.0933,33.0504,33.059,339193.0
2019-01-02 12:00:00,38.6,38.6,38.55,38.55,274002.0,33.059,33.059,33.0162,33.0162,274002.0
2019-01-02 12:05:00,38.56,38.61,38.55,38.58,233304.0,33.0247,33.0676,33.0162,33.0419,233304.0
2019-01-02 12:10:00,38.58,38.59,38.54,38.55,138278.0,33.0419,33.0504,33.0076,33.0162,138278.0
2019-01-02 12:15:00,38.55,38.56,38.5,38.51,177267.0,33.0162,33.0247,32.9734,32.9819,177267.0
2019-01-02 12:20:00,38.51,38.51,38.48,38.5,179124.0,32.9819,32.9819,32.9562,32.9734,179124.0
2019-01-02 12:25:00,38.5,38.55,38.49,38.54,135559.0,32.9734,33.0162,32.9648,33.0076,135559.0
2019-01-02 12:30:00,38.54,38.59,38.53,38.59,350006.0,33.0076,33.0504,32.9991,33.0504,350006.0
2019-01-02 12:35:00,38.59,38.68,38.57,38.68,323023.0,33.0504,33.1275,33.0333,33.1275,323023.0
2019-01-02 12:40:00,38.68,38.68,38.63,38.64,183754.0,33.1275,33.1275,33.0847,33.0933,183754.0
2019-01-02 12:45:00,38.65,38.66,38.63,38.64,267175.0,33.1018,33.1104,33.0847,33.0933,267175.0
2019-01-02 12:50:00,38.64,38.66,38.63,38.64,216378.0,33.0933,33.1104,33.0847,33.0933,216378.0
2019-01-02 12:55:00,38.64,38.66,38.59,38.62,222220.0,33.0933,33.1104,33.0504,33.0761,222220.0
2019-01-02 13:00:00,38.62,38.66,38.61,38.65,110296.0,33.0761,33.1104,33.0676,33.1018,110296.0
2019-01-02 13:05:00,38.65,38.69,38.64,38.64,117276.0,33.1018,33.1361,33.0933,33.0933,117276.0
2019-01-02 13:10:00,38.65,38.65,38.6,38.63,198690.0,33.1018,33.1018,33.059,33.0847,198690.0
2019-01-02 13:15:00,38.63,38.67,38.61,38.67,155745.0,33.0847,33.119,33.0676,33.119,155745.0
2019-01-02 13:20:00,38.67,38.68,38.64,38.67,250232.0,33.119,33.1275,33.0933,33.119,250232.0
2019-01-02 13:25:00,38.66,38.71,38.64,38.66,235285.0,33.1104,33.1532,33.0933,33.1104,235285.0
2019-01-02 13:30:00,38.67,38.68,38.63,38.66,269517.0,33.119,33.1275,33.0847,33.1104,269517.0
2019-01-02 13:35:00,38.66,38.67,38.6,38.61,130028.0,33.1104,33.119,33.059,33.0676,130028.0
2019-01-02 13:40:00,38.61,38.66,38.6,38.64,163723.0,33.0676,33.1104,33.059,33.0933,163723.0
2019-01-02 13:45:00,38.64,38.69,38.64,38.68,238505.0,33.0933,33.1361,33.0933,33.1275,238505.0
2019-01-02 13:50:00,38.67,38.7,38.65,38.68,158619.0,33.119,33.1446,33.1018,33.1275,158619.0
2019-01-02 13:55:00,38.67,38.72,38.67,38.71,77933.0,33.119,33.1618,33.119,33.1532,77933.0
2019-01-02 14:00:00,38.71,38.71,38.63,38.67,104451.0,33.1532,33.1532,33.0847,33.119,104451.0
2019-01-02 14:05:00,38.67,38.68,38.6,38.62,94137.0,33.119,33.1275,33.059,33.0761,94137.0
2019-01-02 14:10:00,38.62,38.62,38.58,38.61,91176.0,33.0761,33.0761,33.0419,33.0676,91176.0
2019-01-02 14:15:00,38.61,38.65,38.6,38.63,49218.0,33.0676,33.1018,33.059,33.0847,49218.0
2019-01-02 14:20:00,38.63,38.68,38.62,38.66,63491.0,33.0847,33.1275,33.0761,33.1104,63491.0
2019-01-02 14:25:00,38.66,38.67,38.63,38.64,113775.0,33.1104,33.119,33.0847,33.0933,113775.0
2019-01-02 14:30:00,38.64,38.67,38.63,38.65,100821.0,33.0933,33.119,33.0847,33.1018,100821.0
2019-01-02 14:35:00,38.65,38.68,38.63,38.63,174835.0,33.1018,33.1275,33.0847,33.0847,174835.0
2019-01-02 14:40:00,38.64,38.64,38.56,38.58,174582.0,33.0933,33.0933,33.0247,33.0419,174582.0
2019-01-02 14:45:00,38.58,38.63,38.57,38.63,179436.0,33.0419,33.0847,33.0333,33.0847,179436.0
2019-01-02 14:50:00,38.62,38.63,38.59,38.59,97654.0,33.0761,33.0847,33.0504,33.0504,97654.0
2019-01-02 14:55:00,38.59,38.61,38.56,38.57,80009.0,33.0504,33.0676,33.0247,33.0333,80009.0
2019-01-02 15:00:00,38.56,38.59,38.53,38.54,356247.0,33.0247,33.0504,32.9991,33.0076,356247.0
2019-01-02 15:05:00,38.54,38.54,38.5,38.52,175075.0,33.0076,33.0076,32.9734,32.9905,175075.0
2019-01-02 15:10:00,38.52,38.55,38.47,38.54,402304.0,32.9905,33.0162,32.9477,33.0076,402304.0
2019-01-02 15:15:00,38.54,38.55,38.49,38.51,600515.0,33.0076,33.0162,32.9648,32.9819,600515.0
2019-01-02 15:20:00,38.51,38.55,38.5,38.55,253640.0,32.9819,33.0162,32.9734,33.0162,253640.0
2019-01-02 15:25:00,38.55,38.57,38.53,38.55,211331.0,33.0162,33.0333,32.9991,33.0162,211331.0
2019-01-02 15:30:00,38.55,38.56,38.49,38.54,436334.0,33.0162,33.0247,32.9648,33.0076,436334.0
2019-01-02 15:35:00,38.54,38.59,38.54,38.54,333014.0,33.0076,33.0504,33.0076,33.0076,333014.0
2019-01-02 15:40:00,38.54,38.58,38.53,38.54,306953.0,33.0076,33.0419,32.9991,33.0076,306953.0
2019-01-02 15:45:00,38.54,38.62,38.53,38.62,556607.0,33.0076,33.0761,32.9991,33.0761,556607.0
2019-01-02 15:50:00,38.62,38.68,38.61,38.67,832729.0,33.0761,33.1275,33.0676,33.119,832729.0
2019-01-02 15:55:00,38.68,38.78,38.67,38.74,1981311.0,33.1275,33.2132,33.119,33.1789,1981311.0
2019-01-03 09:30:00,38.28,38.33,38.25,38.29,590297.0,32.7849,32.8278,32.7592,32.7935,590297.0
2019-01-03 09:35:00,38.28,38.31,38.24,38.25,721703.0,32.7849,32.8106,32.7507,32.7592,721703.0
2019-01-03 09:40:00,38.25,38.32,38.24,38.29,359328.0,32.7592,32.8192,32.7507,32.7935,359328.0
2019-01-03 09:45:00,38.3,38.3,38.22,38.22,346474.0,32.8021,32.8021,32.7336,32.7336,346474.0
2019-01-03 09:50:00,38.23,38.24,38.19,38.21,402988.0,32.7421,32.7507,32.7079,32.725,402988.0
2019-01-03 09:55:00,38.21,38.26,38.2,38.25,353030.0,32.725,32.7678,32.7164,32.7592,353030.0
2019-01-03 10:00:00,38.25,38.26,38.17,38.17,510685.0,32.7592,32.7678,32.6907,32.6907,510685.0
2019-01-03 10:05:00,38.18,38.19,38.14,38.15,193769.0,32.6993,32.7079,32.665,32.6736,193769.0
2019-01-03 10:10:00,38.15,38.17,38.11,38.12,454065.0,32.6736,32.6907,32.6393,32.6479,454065.0
2019-01-03 10:15:00,38.12,38.16,38.1,38.15,241705.0,32.6479,32.6822,32.6308,32.6736,241705.0
2019-01-03 10:20:00,38.15,38.21,38.12,38.19,251380.0,32.6736,32.725,32.6479,32.7079,251380.0
2019-01-03 10:25:00,38.18,38.21,38.15,38.19,369127.0,32.6993,32.725,32.6736,32.7079,369127.0
2019-01-03 10:30:00,38.19,38.19,38.1,38.13,268734.0,32.7079,32.7079,32.6308,32.6565,268734.0
2019-01-03 10:35:00,38.13,38.13,38.06,38.09,273888.0,32.6565,32.6565,32.5965,32.6222,273888.0
2019-01-03 10:40:00,38.09,38.13,38.05,38.07,306696.0,32.6222,32.6565,32.588,32.6051,306696.0
2019-01-03 10:45:00,38.07,38.13,38.07,38.09,329142.0,32.6051,32.6565,32.6051,32.6222,329142.0
2019-01-03 10:50:00,38.09,38.15,38.08,38.11,331405.0,32.6222,32.6736,32.6136,32.6393,331405.0
2019-01-03 10:55:00,38.11,38.18,38.11,38.18,195252.0,32.6393,32.6993,32.6393,32.6993,195252.0
2019-01-03 11:00:00,38.18,38.22,38.17,38.21,271589.0,32.6993,32.7336,32.6907,32.725,271589.0
2019-01-03 11:05:00,38.21,38.21,38.12,38.13,641854.0,32.725,32.725,32.6479,32.6565,641854.0
2019-01-03 11:10:00,38.13,38.21,38.12,38.19,517998.0,32.6565,32.725,32.6479,32.7079,517998.0
2019-01-03 11:15:00,38.2,38.23,38.19,38.21,238930.0,32.7164,32.7421,32.7079,32.725,238930.0
2019-01-03 11:20:00,38.21,38.27,38.2,38.2,445731.0,32.725,32.7764,32.7164,32.7164,445731.0
2019-01-03 11:25:00,38.21,38.22,38.17,38.18,199663.0,32.725,32.7336,32.6907,32.6993,199663.0
2019-01-03 11:30:00,38.18,38.2,38.13,38.16,200340.0,32.6993,32.7164,32.6565,32.6822,200340.0
2019-01-03 11:35:00,38.17,38.28,38.17,38.26,292982.0,32.6907,32.7849,32.6907,32.7678,292982.0
2019-01-03 11:40:00,38.27,38.37,38.27,38.33,327126.0,32.7764,32.862,32.7764,32.8278,327126.0
2019-01-03 11:45:00,38.33,38.36,38.3,38.32,328076.0,32.8278,32.8535,32.8021,32.8192,328076.0
2019-01-03 11:50:00,38.32,38.34,38.26,38.27,502372.0,32.8192,32.8363,32.7678,32.7764,502372.0
2019-01-03 11:55:00,38.27,38.32,38.26,38.3,799437.0,32.7764,32.8192,32.7678,32.8021,799437.0
2019-01-03 12:00:00,38.3,38.33,38.26,38.28,300156.0,32.8021,32.8278,32.7678,32.7849,300156.0
2019-01-03 12:05:00,38.27,38.28,38.24,38.26,103912.0,32.7764,32.7849,32.7507,32.7678,103912.0
2019-01-03 12:10:00,38.26,38.32,38.25,38.28,120473.0,32.7678,32.8192,32.7592,32.7849,120473.0
2019-01-03 12:15:00,38.29,38.31,38.21,38.24,50700.0,32.7935,32.8106,32.725,32.7507,50700.0
2019-01-03 12:20:00,38.23,38.3,38.23,38.27,44634.0,32.7421,32.8021,32.7421,32.7764,44634.0
2019-01-03 12:25:00,38.27,38.27,38.21,38.24,39627.0,32.7764,32.7764,32.725,32.7507,39627.0
2019-01-03 12:30:00,38.24,38.3,38.23,38.28,101694.0,32.7507,32.8021,32.7421,32.7849,101694.0
2019-01-03 12:35:00,38.28,38.28,38.19,38.21,88706.0,32.7849,32.7849,32.7079,32.725,88706.0
2019-01-03 12:40:00,38.22,38.26,38.21,38.24,100795.0,32.7336,32.7678,32.725,32.7507,100795.0
2019-01-03 12:45:00,38.24,38.29,38.23,38.26,76255.0,32.7507,32.7935,32.7421,32.7678,76255.0
2019-01-03 12:50:00,38.26,38.31,38.25,38.3,100307.0,32.7678,32.8106,32.7592,32.8021,100307.0
2019-01-03 12:55:00,38.31,38.32,38.26,38.29,82993.0,32.8106,32.8192,32.7678,32.7935,82993.0
2019-01-03 13:00:00,38.29,38.29,38.22,38.23,67297.0,32.7935,32.7935,32.7336,32.7421,67297.0
2019-01-03 13:05:00,38.24,38.27,38.22,38.23,202299.0,32.7507,32.7764,32.7336,32.7421,202299.0
2019-01-03 13:10:00,38.23,38.26,38.21,38.25,49042.0,32.7421,32.7678,32.725,32.7592,49042.0
2019-01-03 13:15:00,38.24,38.24,38.12,38.13,327055.0,32.7507,32.7507,32.6479,32.6565,327055.0
2019-01-03 13:20:00,38.13,38.18,38.12,38.17,80638.0,32.6565,32.6993,32.6479,32.6907,80638.0
2019-01-03 13:25:00,38.16,38.19,38.13,38.16,103648.0,32.6822,32.7079,32.6565,32.6822,103648.0
2019-01-03 13:30:00,38.16,38.18,38.13,38.15,77666.0,32.6822,32.6993,32.6565,32.6736,77666.0
2019-01-03 13:35:00,38.14,38.2,38.1,38.2,163937.0,32.665,32.7164,32.6308,32.7164,163937.0
2019-01-03 13:40:00,38.19,38.24,38.18,38.2,77593.0,32.7079,32.7507,32.6993,32.7164,77593.0
2019-01-03 13:45:00,38.2,38.21,38.15,38.16,108091.0,32.7164,32.725,32.6736,32.6822,108091.0
2019-01-03 13:50:00,38.16,38.16,38.1,38.11,166049.0,32.6822,32.6822,32.6308,32.6393,166049.0
2019-01-03 13:55:00,38.11,38.12,38.08,38.11,127803.0,32.6393,32.6479,32.6136,32.6393,127803.0
2019-01-03 14:00:00,38.1,38.14,38.09,38.11,416293.0,32.6308,32.665,32.6222,32.6393,416293.0
2019-01-03 14:05:00,38.1,38.12,38.08,38.1,671974.0,32.6308,32.6479,32.6136,32.6308,671974.0
2019-01-03 14:10:00,38.11,38.13,38.08,38.09,210808.0,32.6393,32.6565,32.6136,32.6222,210808.0
2019-01-03 14:15:00,38.09,38.12,38.06,38.1,581338.0,32.6222,32.6479,32.5965,32.6308,581338.0
2019-01-03 14:20:00,38.09,38.11,38.08,38.09,134800.0,32.6222,32.6393,32.6136,32.6222,134800.0
2019-01-03 14:25:00,38.08,38.16,38.06,38.15,166906.0,32.6136,32.6822,32.5965,32.6736,166906.0
2019-01-03 14:30:00,38.16,38.19,38.13,38.15,218133.0,32.6822,32.7079,32.6565,32.6736,218133.0
2019-01-03 14:35:00,38.16,38.17,38.11,38.14,127304.0,32.6822,32.6907,32.6393,32.665,127304.0
2019-01-03 14:40:00,38.14,38.15,38.09,38.11,191470.0,32.665,32.6736,32.6222,32.6393,191470.0
2019-01-03 14:45:00,38.1,38.12,38.06,38.08,206682.0,32.6308,32.6479,32.5965,32.6136,206682.0
2019-01-03 14:50:00,38.07,38.08,38.04,38.05,154698.0,32.6051,32.6136,32.5794,32.588,154698.0
2019-01-03 14:55:00,38.05,38.06,38.01,38.03,138117.0,32.588,32.5965,32.5537,32.5708,138117.0
2019-01-03 15:00:00,38.04,38.05,38.01,38.02,208603.0,32.5794,32.588,32.5537,32.5623,208603.0
2019-01-03 15:05:00,38.02,38.05,38.0,38.03,171668.0,32.5623,32.588,32.5451,32.5708,171668.0
2019-01-03 15:10:00,38.02,38.05,38.0,38.02,344484.0,32.5623,32.588,32.5451,32.5623,344484.0
2019-01-03 15:15:00,38.02,38.08,38.01,38.05,275979.0,32.5623,32.6136,32.5537,32.588,275979.0
2019-01-03 15:20:00,38.05,38.07,38.0,38.01,322943.0,32.588,32.6051,32.5451,32.5537,322943.0
2019-01-03 15:25:00,38.01,38.08,38.01,38.05,383130.0,32.5537,32.6136,32.5537,32.588,383130.0
2019-01-03 15:30:00,38.05,38.12,38.03,38.12,697965.0,32.588,32.6479,32.5708,32.6479,697965.0
2019-01-03 15:35:00,38.12,38.14,38.06,38.07,720978.0,32.6479,32.665,32.5965,32.6051,720978.0
2019-01-03 15:40:00,38.07,38.15,38.06,38.12,842169.0,32.6051,32.6736,32.5965,32.6479,842169.0
2019-01-03 15:45:00,38.12,38.16,38.12,38.13,887789.0,32.6479,32.6822,32.6479,32.6565,887789.0
2019-01-03 15:50:00,38.13,38.15,38.09,38.11,1010583.0,32.6565,32.6736,32.6222,32.6393,1010583.0
2019-01-03 15:55:00,38.11,38.11,38.03,38.07,2482587.0,32.6393,32.6393,32.5708,32.6051,2482587.0
2019-01-04 09:30:00,38.96,38.97,38.88,38.9,969201.0,33.3673,33.3759,33.2988,33.3159,969201.0
2019-01-04 09:35:00,38.9,38.92,38.86,38.89,1022406.0,33.3159,33.3331,33.2817,33.3074,1022406.0
2019-01-04 09:40:00,38.9,38.97,38.88,38.96,596776.0,33.3159,33.3759,33.2988,33.3673,596776.0
2019-01-04 09:45:00,38.95,38.97,38.89,38.95,472430.0,33.3588,33.3759,33.3074,33.3588,472430.0
2019-01-04 09:50:00,38.95,38.96,38.91,38.91,371978.0,33.3588,33.3673,33.3245,33.3245,371978.0
2019-01-04 09:55:00,38.92,38.99,38.9,38.97,402500.0,33.3331,33.393,33.3159,33.3759,402500.0
2019-01-04 10:00:00,38.97,39.01,38.97,39.01,453384.0,33.3759,33.4101,33.3759,33.4101,453384.0
2019-01-04 10:05:00,39.01,39.03,38.99,39.02,325726.0,33.4101,33.4273,33.393,33.4187,325726.0
2019-01-04 10:10:00,39.02,39.02,38.97,38.97,322643.0,33.4187,33.4187,33.3759,33.3759,322643.0
2019-01-04 10:15:00,38.97,39.03,38.95,39.0,1130673.0,33.3759,33.4273,33.3588,33.4016,1130673.0
2019-01-04 10:20:00,39.01,39.16,38.94,39.15,819701.0,33.4101,33.5386,33.3502,33.5301,819701.0
2019-01-04 10:25:00,39.15,39.26,39.15,39.25,517849.0,33.5301,33.6243,33.5301,33.6157,517849.0
2019-01-04 10:30:00,39.26,39.28,39.23,39.25,1063153.0,33.6243,33.6414,33.5986,33.6157,1063153.0
2019-01-04 10:35:00,39.24,39.27,39.23,39.24,526700.0,33.6071,33.6328,33.5986,33.6071,526700.0
2019-01-04 10:40:00,39.24,39.28,39.21,39.23,608024.0,33.6071,33.6414,33.5814,33.5986,608024.0
2019-01-04 10:45:00,39.22,39.32,39.21,39.3,749625.0,33.59,33.6756,33.5814,33.6585,749625.0
2019-01-04 10:50:00,39.31,39.38,39.3,39.36,845124.0,33.6671,33.727,33.6585,33.7099,845124.0
2019-01-04 10:55:00,39.37,39.45,39.37,39.44,411279.0,33.7185,33.787,33.7185,33.7784,411279.0
2019-01-04 11:00:00,39.43,39.47,39.41,39.45,293434.0,33.7699,33.8041,33.7527,33.787,293434.0
2019-01-04 11:05:00,39.45,39.47,39.42,39.47,402617.0,33.787,33.8041,33.7613,33.8041,402617.0
2019-01-04 11:10:00,39.46,39.49,39.42,39.43,412199.0,33.7956,33.8212,33.7613,33.7699,412199.0
2019-01-04 11:15:00,39.43,39.43,39.34,39.36,1176493.0,33.7699,33.7699,33.6928,33.7099,1176493.0
2019-01-04 11:20:00,39.36,39.37,39.27,39.28,440080.0,33.7099,33.7185,33.6328,33.6414,440080.0
2019-01-04 11:25:00,39.28,39.29,39.23,39.29,815651.0,33.6414,33.65,33.5986,33.65,815651.0
2019-01-04 11:30:00,39.28,39.34,39.24,39.33,738716.0,33.6414,33.6928,33.6071,33.6842,738716.0
2019-01-04 11:35:00,39.33,39.33,39.25,39.28,289757.0,33.6842,33.6842,33.6157,33.6414,289757.0
2019-01-04 11:40:00,39.28,39.32,39.27,39.3,273614.0,33.6414,33.6756,33.6328,33.6585,273614.0
2019-01-04 11:45:00,39.31,39.39,39.3,39.37,437220.0,33.6671,33.7356,33.6585,33.7185,437220.0
2019-01-04 11:50:00,39.38,39.44,39.37,39.42,743901.0,33.727,33.7784,33.7185,33.7613,743901.0
2019-01-04 11:55:00,39.43,39.43,39.38,39.4,362219.0,33.7699,33.7699,33.727,33.7442,362219.0
2019-01-04 12:00:00,39.4,39.42,39.36,39.39,390967.0,33.7442,33.7613,33.7099,33.7356,390967.0
2019-01-04 12:05:00,39.39,39.46,39.38,39.45,186669.0,33.7356,33.7956,33.727,33.787,186669.0
2019-01-04 12:10:00,39.44,39.46,39.42,39.44,204882.0,33.7784,33.7956,33.7613,33.7784,204882.0
2019-01-04 12:15:00,39.44,39.5,39.43,39.48,295161.0,33.7784,33.8298,33.7699,33.8127,295161.0
2019-01-04 12:20:00,39.48,39.51,39.47,39.49,361623.0,33.8127,33.8384,33.8041,33.8212,361623.0
2019-01-04 12:25:00,39.49,39.51,39.47,39.49,280550.0,33.8212,33.8384,33.8041,33.8212,280550.0
2019-01-04 12:30:00,39.49,39.51,39.46,39.5,161671.0,33.8212,33.8384,33.7956,33.8298,161671.0
2019-01-04 12:35:00,39.5,39.54,39.49,39.54,103885.0,33.8298,33.8641,33.8212,33.8641,103885.0
2019-01-04 12:40:00,39.53,39.59,39.53,39.58,210934.0,33.8555,33.9069,33.8555,33.8983,210934.0
2019-01-04 12:45:00,39.57,39.6,39.55,39.6,208240.0,33.8898,33.9155,33.8726,33.9155,208240.0
2019-01-04 12:50:00,39.6,39.64,39.56,39.58,721386.0,33.9155,33.9497,33.8812,33.8983,721386.0
2019-01-04 12:55:00,39.58,39.61,39.56,39.59,315656.0,33.8983,33.924,33.8812,33.9069,315656.0
2019-01-04 13:00:00,39.59,39.63,39.59,39.63,225885.0,33.9069,33.9411,33.9069,33.9411,225885.0
2019-01-04 13:05:00,39.63,39.65,39.61,39.63,252402.0,33.9411,33.9583,33.924,33.9411,252402.0
2019-01-04 13:10:00,39.63,39.64,39.54,39.57,518061.0,33.9411,33.9497,33.8641,33.8898,518061.0
2019-01-04 13:15:00,39.57,39.61,39.54,39.59,305522.0,33.8898,33.924,33.8641,33.9069,305522.0
2019-01-04 13:20:00,39.59,39.63,39.52,39.52,591701.0,33.9069,33.9411,33.8469,33.8469,591701.0
2019-01-04 13:25:00,39.52,39.55,39.52,39.55,270463.0,33.8469,33.8726,33.8469,33.8726,270463.0
2019-01-04 13:30:00,39.55,39.6,39.54,39.59,295017.0,33.8726,33.9155,33.8641,33.9069,295017.0
2019-01-04 13:35:00,39.59,39.59,39.54,39.54,214499.0,33.9069,33.9069,33.8641,33.8641,214499.0
2019-01-04 13:40:00,39.55,39.55,39.47,39.49,280229.0,33.8726,33.8726,33.8041,33.8212,280229.0
2019-01-04 13:45:00,39.49,39.5,39.46,39.48,276207.0,33.8212,33.8298,33.7956,33.8127,276207.0
2019-01-04 13:50:00,39.49,39.5,39.45,39.5,234558.0,33.8212,33.8298,33.787,33.8298,234558.0
2019-01-04 13:55:00,39.5,39.5,39.46,39.49,145331.0,33.8298,33.8298,33.7956,33.8212,145331.0
2019-01-04 14:00:00,39.49,39.5,39.44,39.47,210778.0,33.8212,33.8298,33.7784,33.8041,210778.0
2019-01-04 14:05:00,39.47,39.47,39.4,39.44,247198.0,33.8041,33.8041,33.7442,33.7784,247198.0
2019-01-04 14:10:00,39.44,39.47,39.43,39.45,182666.0,33.7784,33.8041,33.7699,33.787,182666.0
2019-01-04 14:15:00,39.45,39.51,39.44,39.5,199328.0,33.787,33.8384,33.7784,33.8298,199328.0
2019-01-04 14:20:00,39.5,39.55,39.5,39.55,144497.0,33.8298,33.8726,33.8298,33.8726,144497.0
2019-01-04 14:25:00,39.55,39.57,39.53,39.54,137495.0,33.8726,33.8898,33.8555,33.8641,137495.0
2019-01-04 14:30:00,39.54,39.56,39.53,39.55,142987.0,33.8641,33.8812,33.8555,33.8726,142987.0
2019-01-04 14:35:00,39.55,39.56,39.51,39.52,235903.0,33.8726,33.8812,33.8384,33.8469,235903.0
2019-01-04 14:40:00,39.52,39.54,39.49,39.49,624954.0,33.8469,33.8641,33.8212,33.8212,624954.0
2019-01-04 14:45:00,39.49,39.5,39.37,39.42,760026.0,33.8212,33.8298,33.7185,33.7613,760026.0
2019-01-04 14:50:00,39.43,39.44,39.4,39.42,212425.0,33.7699,33.7784,33.7442,33.7613,212425.0
2019-01-04 14:55:00,39.41,39.42,39.36,39.37,269626.0,33.7527,33.7613,33.7099,33.7185,269626.0
2019-01-04 15:00:00,39.37,39.43,39.37,39.43,179502.0,33.7185,33.7699,33.7185,33.7699,179502.0
2019-01-04 15:05:00,39.42,39.44,39.4,39.4,292579.0,33.7613,33.7784,33.7442,33.7442,292579.0
2019-01-04 15:10:00,39.4,39.45,39.4,39.44,262527.0,33.7442,33.787,33.7442,33.7784,262527.0
2019-01-04 15:15:00,39.44,39.46,39.42,39.44,317887.0,33.7784,33.7956,33.7613,33.7784,317887.0
2019-01-04 15:20:00,39.44,39.45,39.39,39.41,349854.0,33.7784,33.787,33.7356,33.7527,349854.0
2019-01-04 15:25:00,39.4,39.41,39.36,39.41,445596.0,33.7442,33.7527,33.7099,33.7527,445596.0
2019-01-04 15:30:00,39.41,39.42,39.37,39.41,387297.0,33.7527,33.7613,33.7185,33.7527,387297.0
2019-01-04 15:35:00,39.41,39.44,39.4,39.41,687024.0,33.7527,33.7784,33.7442,33.7527,687024.0
2019-01-04 15:40:00,39.4,39.43,39.4,39.42,455456.0,33.7442,33.7699,33.7442,33.7613,455456.0
2019-01-04 15:45:00,39.41,39.45,39.38,39.41,1229994.0,33.7527,33.787,33.727,33.7527,1229994.0
2019-01-04 15:50:00,39.4,39.47,39.4,39.41,1696261.0,33.7442,33.8041,33.7442,33.7527,1696261.0
2019-01-04 15:55:00,39.42,39.45,39.32,39.35,3364859.0,33.7613,33.787,33.6756,33.7013,3364859.0
2019-01-07 09:30:00,39.19,39.24,39.13,39.17,582334.0,33.5643,33.6071,33.5129,33.5472,582334.0
2019-01-07 09:35:00,39.18,39.18,39.1,39.16,998203.0,33.5557,33.5557,33.4872,33.5386,998203.0
2019-01-07 09:40:00,39.16,39.2,39.15,39.19,473411.0,33.5386,33.5729,33.5301,33.5643,473411.0
2019-01-07 09:45:00,39.19,39.21,39.14,39.16,293885.0,33.5643,33.5814,33.5215,33.5386,293885.0
2019-01-07 09:50:00,39.16,39.17,39.12,39.13,579051.0,33.5386,33.5472,33.5044,33.5129,579051.0
2019-01-07 09:55:00,39.13,39.23,39.12,39.22,328078.0,33.5129,33.5986,33.5044,33.59,328078.0
2019-01-07 10:00:00,39.21,39.25,39.17,39.24,497662.0,33.5814,33.6157,33.5472,33.6071,497662.0
2019-01-07 10:05:00,39.24,39.27,39.21,39.21,1417220.0,33.6071,33.6328,33.5814,33.5814,1417220.0
2019-01-07 10:10:00,39.22,39.23,39.13,39.15,381400.0,33.59,33.5986,33.5129,33.5301,381400.0
2019-01-07 10:15:00,39.14,39.18,39.12,39.15,194384.0,33.5215,33.5557,33.5044,33.5301,194384.0
2019-01-07 10:20:00,39.15,39.16,39.1,39.14,325790.0,33.5301,33.5386,33.4872,33.5215,325790.0
2019-01-07 10:25:00,39.15,39.19,39.13,39.15,215311.0,33.5301,33.5643,33.5129,33.5301,215311.0
2019-01-07 10:30:00,39.15,39.23,39.14,39.22,289694.0,33.5301,33.5986,33.5215,33.59,289694.0
2019-01-07 10:35:00,39.22,39.24,39.17,39.18,294457.0,33.59,33.6071,33.5472,33.5557,294457.0
2019-01-07 10:40:00,39.17,39.24,39.15,39.19,195370.0,33.5472,33.6071,33.5301,33.5643,195370.0
2019-01-07 10:45:00,39.19,39.25,39.18,39.24,226664.0,33.5643,33.6157,33.5557,33.6071,226664.0
2019-01-07 10:50:00,39.24,39.27,39.23,39.26,228238.0,33.6071,33.6328,33.5986,33.6243,228238.0
2019-01-07 10:55:00,39.26,39.29,39.23,39.28,1244920.0,33.6243,33.65,33.5986,33.6414,1244920.0
2019-01-07 11:00:00,39.28,39.35,39.26,39.34,682790.0,33.6414,33.7013,33.6243,33.6928,682790.0
2019-01-07 11:05:00,39.33,39.36,39.29,39.3,359639.0,33.6842,33.7099,33.65,33.6585,359639.0
2019-01-07 11:10:00,39.3,39.33,39.3,39.33,577217.0,33.6585,33.6842,33.6585,33.6842,577217.0
2019-01-07 11:15:00,39.32,39.34,39.29,39.32,331244.0,33.6756,33.6928,33.65,33.6756,331244.0
2019-01-07 11:20:00,39.31,39.32,39.27,39.3,418039.0,33.6671,33.6756,33.6328,33.6585,418039.0
2019-01-07 11:25:00,39.3,39.3,39.24,39.27,312030.0,33.6585,33.6585,33.6071,33.6328,312030.0
2019-01-07 11:30:00,39.27,39.29,39.24,39.28,326915.0,33.6328,33.65,33.6071,33.6414,326915.0
2019-01-07 11:35:00,39.28,39.32,39.27,39.29,313139.0,33.6414,33.6756,33.6328,33.65,313139.0
2019-01-07 11:40:00,39.29,39.34,39.28,39.34,294066.0,33.65,33.6928,33.6414,33.6928,294066.0
2019-01-07 11:45:00,39.34,39.36,39.33,39.34,273377.0,33.6928,33.7099,33.6842,33.6928,273377.0
2019-01-07 11:50:00,39.35,39.37,39.34,39.36,206781.0,33.7013,33.7185,33.6928,33.7099,206781.0
2019-01-07 11:55:00,39.37,39.39,39.36,39.38,166414.0,33.7185,33.7356,33.7099,33.727,166414.0
2019-01-07 12:00:00,39.38,39.43,39.36,39.39,1571218.0,33.727,33.7699,33.7099,33.7356,1571218.0
2019-01-07 12:05:00,39.39,39.41,39.37,39.38,93864.0,33.7356,33.7527,33.7185,33.727,93864.0
2019-01-07 12:10:00,39.38,39.4,39.37,39.39,86568.0,33.727,33.7442,33.7185,33.7356,86568.0
2019-01-07 12:15:00,39.39,39.41,39.38,39.4,79672.0,33.7356,33.7527,33.727,33.7442,79672.0
2019-01-07 12:20:00,39.39,39.44,39.39,39.43,92436.0,33.7356,33.7784,33.7356,33.7699,92436.0
2019-01-07 12:25:00,39.43,39.47,39.42,39.45,295323.0,33.7699,33.8041,33.7613,33.787,295323.0
2019-01-07 12:30:00,39.45,39.51,39.44,39.49,449112.0,33.787,33.8384,33.7784,33.8212,449112.0
2019-01-07 12:35:00,39.5,39.5,39.45,39.49,83348.0,33.8298,33.8298,33.787,33.8212,83348.0
2019-01-07 12:40:00,39.49,39.5,39.45,39.47,146776.0,33.8212,33.8298,33.787,33.8041,146776.0
2019-01-07 12:45:00,39.48,39.52,39.47,39.5,140577.0,33.8127,33.8469,33.8041,33.8298,140577.0
2019-01-07 12:50:00,39.5,39.51,39.46,39.49,137144.0,33.8298,33.8384,33.7956,33.8212,137144.0
2019-01-07 12:55:00,39.49,39.53,39.46,39.51,470574.0,33.8212,33.8555,33.7956,33.8384,470574.0
2019-01-07 13:00:00,39.51,39.55,39.51,39.52,303586.0,33.8384,33.8726,33.8384,33.8469,303586.0
2019-01-07 13:05:00,39.53,39.53,39.48,39.51,193574.0,33.8555,33.8555,33.8127,33.8384,193574.0
2019-01-07 13:10:00,39.51,39.56,39.5,39.54,141225.0,33.8384,33.8812,33.8298,33.8641,141225.0
2019-01-07 13:15:00,39.54,39.58,39.53,39.56,99136.0,33.8641,33.8983,33.8555,33.8812,99136.0
2019-01-07 13:20:00,39.56,39.57,39.51,39.53,211155.0,33.8812,33.8898,33.8384,33.8555,211155.0
2019-01-07 13:25:00,39.52,39.54,39.5,39.53,70817.0,33.8469,33.8641,33.8298,33.8555,70817.0
2019-01-07 13:30:00,39.52,39.55,39.51,39.54,172726.0,33.8469,33.8726,33.8384,33.8641,172726.0
2019-01-07 13:35:00,39.54,39.57,39.54,39.57,96507.0,33.8641,33.8898,33.8641,33.8898,96507.0
2019-01-07 13:40:00,39.57,39.59,39.55,39.57,186514.0,33.8898,33.9069,33.8726,33.8898,186514.0
2019-01-07 13:45:00,39.57,39.58,39.51,39.52,82756.0,33.8898,33.8983,33.8384,33.8469,82756.0
2019-01-07 13:50:00,39.51,39.52,39.46,39.51,162191.0,33.8384,33.8469,33.7956,33.8384,162191.0
2019-01-07 13:55:00,39.5,39.52,39.48,39.52,463809.0,33.8298,33.8469,33.8127,33.8469,463809.0
2019-01-07 14:00:00,39.51,39.57,39.51,39.57,109063.0,33.8384,33.8898,33.8384,33.8898,109063.0
2019-01-07 14:05:00,39.57,39.57,39.51,39.51,206842.0,33.8898,33.8898,33.8384,33.8384,206842.0
2019-01-07 14:10:00,39.51,39.53,39.47,39.53,113678.0,33.8384,33.8555,33.8041,33.8555,113678.0
2019-01-07 14:15:00,39.53,39.54,39.49,39.52,268879.0,33.8555,33.8641,33.8212,33.8469,268879.0
2019-01-07 14:20:00,39.53,39.54,39.5,39.51,123693.0,33.8555,33.8641,33.8298,33.8384,123693.0
2019-01-07 14:25:00,39.51,39.52,39.47,39.48,98716.0,33.8384,33.8469,33.8041,33.8127,98716.0
2019-01-07 14:30:00,39.49,39.55,39.47,39.52,230916.0,33.8212,33.8726,33.8041,33.8469,230916.0
2019-01-07 14:35:00,39.52,39.55,39.49,39.51,294374.0,33.8469,33.8726,33.8212,33.8384,294374.0
2019-01-07 14:40:00,39.52,39.56,39.5,39.52,197811.0,33.8469,33.8812,33.8298,33.8469,197811.0
2019-01-07 14:45:00,39.52,39.54,39.49,39.53,91506.0,33.8469,33.8641,33.8212,33.8555,91506.0
2019-01-07 14:50:00,39.53,39.53,39.47,39.49,149266.0,33.8555,33.8555,33.8041,33.8212,149266.0
2019-01-07 14:55:00,39.48,39.5,39.46,39.48,127839.0,33.8127,33.8298,33.7956,33.8127,127839.0
2019-01-07 15:00:00,39.48,39.56,39.48,39.54,102669.0,33.8127,33.8812,33.8127,33.8641,102669.0
2019-01-07 15:05:00,39.54,39.57,39.53,39.54,126093.0,33.8641,33.8898,33.8555,33.8641,126093.0
2019-01-07 15:10:00,39.55,39.56,39.52,39.54,142071.0,33.8726,33.8812,33.8469,33.8641,142071.0
2019-01-07 15:15:00,39.55,39.56,39.51,39.53,266103.0,33.8726,33.8812,33.8384,33.8555,266103.0
2019-01-07 15:20:00,39.53,39.55,39.51,39.55,84386.0,33.8555,33.8726,33.8384,33.8726,84386.0
2019-01-07 15:25:00,39.55,39.55,39.52,39.52,85064.0,33.8726,33.8726,33.8469,33.8469,85064.0
2019-01-07 15:30:00,39.53,39.53,39.47,39.51,517100.0,33.8555,33.8555,33.8041,33.8384,517100.0
2019-01-07 15:35:00,39.51,39.53,39.49,39.51,583495.0,33.8384,33.8555,33.8212,33.8384,583495.0
2019-01-07 15:40:00,39.5,39.51,39.47,39.49,405057.0,33.8298,33.8384,33.8041,33.8212,405057.0
2019-01-07 15:45:00,39.48,39.54,39.48,39.53,483762.0,33.8127,33.8641,33.8127,33.8555,483762.0
2019-01-07 15:50:00,39.52,39.54,39.48,39.51,707340.0,33.8469,33.8641,33.8127,33.8384,707340.0
2019-01-07 15:55:00,39.52,39.53,39.45,39.46,1197293.0,33.8469,33.8555,33.787,33.7956,1197293.0
2019-01-08 09:30:00,39.58,39.67,39.56,39.64,371057.0,33.8983,33.9754,33.8812,33.9497,371057.0
2019-01-08 09:35:00,39.65,39.69,39.59,39.62,1223325.0,33.9583,33.9925,33.9069,33.9326,1223325.0
2019-01-08 09:40:00,39.62,39.69,39.6,39.65,451095.0,33.9326,33.9925,33.9155,33.9583,451095.0
2019-01-08 09:45:00,39.66,39.66,39.56,39.59,289108.0,33.9668,33.9668,33.8812,33.9069,289108.0
2019-01-08 09:50:00,39.59,39.6,39.56,39.57,139000.0,33.9069,33.9155,33.8812,33.8898,139000.0
2019-01-08 09:55:00,39.58,39.61,39.56,39.59,192726.0,33.8983,33.924,33.8812,33.9069,192726.0
2019-01-08 10:00:00,39.59,39.64,39.58,39.63,133959.0,33.9069,33.9497,33.8983,33.9411,133959.0
2019-01-08 10:05:00,39.63,39.68,39.62,39.63,293495.0,33.9411,33.984,33.9326,33.9411,293495.0
2019-01-08 10:10:00,39.63,39.64,39.52,39.53,240580.0,33.9411,33.9497,33.8469,33.8555,240580.0
2019-01-08 10:15:00,39.52,39.54,39.49,39.5,272880.0,33.8469,33.8641,33.8212,33.8298,272880.0
2019-01-08 10:20:00,39.5,39.52,39.48,39.49,177417.0,33.8298,33.8469,33.8127,33.8212,177417.0
2019-01-08 10:25:00,39.49,39.53,39.48,39.51,219159.0,33.8212,33.8555,33.8127,33.8384,219159.0
2019-01-08 10:30:00,39.51,39.53,39.44,39.46,269080.0,33.8384,33.8555,33.7784,33.7956,269080.0
2019-01-08 10:35:00,39.46,39.52,39.45,39.52,219666.0,33.7956,33.8469,33.787,33.8469,219666.0
2019-01-08 10:40:00,39.52,39.53,39.46,39.47,103655.0,33.8469,33.8555,33.7956,33.8041,103655.0
2019-01-08 10:45:00,39.47,39.47,39.43,39.44,153208.0,33.8041,33.8041,33.7699,33.7784,153208.0
2019-01-08 10:50:00,39.45,39.46,39.36,39.39,526517.0,33.787,33.7956,33.7099,33.7356,526517.0
2019-01-08 10:55:00,39.4,39.45,39.39,39.43,120290.0,33.7442,33.787,33.7356,33.7699,120290.0
2019-01-08 11:00:00,39.44,39.49,39.43,39.48,344158.0,33.7784,33.8212,33.7699,33.8127,344158.0
2019-01-08 11:05:00,39.48,39.52,39.46,39.5,105649.0,33.8127,33.8469,33.7956,33.8298,105649.0
2019-01-08 11:10:00,39.5,39.5,39.46,39.47,80851.0,33.8298,33.8298,33.7956,33.8041,80851.0
2019-01-08 11:15:00,39.47,39.51,39.45,39.49,114831.0,33.8041,33.8384,33.787,33.8212,114831.0
2019-01-08 11:20:00,39.5,39.5,39.47,39.48,184787.0,33.8298,33.8298,33.8041,33.8127,184787.0
2019-01-08 11:25:00,39.49,39.49,39.43,39.45,149490.0,33.8212,33.8212,33.7699,33.787,149490.0
2019-01-08 11:30:00,39.44,39.46,39.4,39.44,1212053.0,33.7784,33.7956,33.7442,33.7784,1212053.0
2019-01-08 11:35:00,39.45,39.46,39.42,39.44,327900.0,33.787,33.7956,33.7613,33.7784,327900.0
2019-01-08 11:40:00,39.44,39.46,39.41,39.42,276763.0,33.7784,33.7956,33.7527,33.7613,276763.0
2019-01-08 11:45:00,39.42,39.45,39.4,39.42,378894.0,33.7613,33.787,33.7442,33.7613,378894.0
2019-01-08 11:50:00,39.41,39.42,39.39,39.41,110708.0,33.7527,33.7613,33.7356,33.7527,110708.0
2019-01-08 11:55:00,39.41,39.46,39.41,39.46,217036.0,33.7527,33.7956,33.7527,33.7956,217036.0
2019-01-08 12:00:00,39.46,39.53,39.45,39.53,577124.0,33.7956,33.8555,33.787,33.8555,577124.0
2019-01-08 12:05:00,39.53,39.54,39.51,39.53,217833.0,33.8555,33.8641,33.8384,33.8555,217833.0
2019-01-08 12:10:00,39.53,39.56,39.53,39.55,435515.0,33.8555,33.8812,33.8555,33.8726,435515.0
2019-01-08 12:15:00,39.55,39.65,39.55,39.64,371282.0,33.8726,33.9583,33.8726,33.9497,371282.0
2019-01-08 12:20:00,39.64,39.71,39.61,39.71,939279.0,33.9497,34.0097,33.924,34.0097,939279.0
2019-01-08 12:25:00,39.7,39.74,39.67,39.68,374717.0,34.0011,34.0354,33.9754,33.984,374717.0
2019-01-08 12:30:00,39.68,39.69,39.66,39.67,123101.0,33.984,33.9925,33.9668,33.9754,123101.0
2019-01-08 12:35:00,39.67,39.69,39.65,39.65,323644.0,33.9754,33.9925,33.9583,33.9583,323644.0
2019-01-08 12:40:00,39.65,39.66,39.63,39.64,107182.0,33.9583,33.9668,33.9411,33.9497,107182.0
2019-01-08 12:45:00,39.64,39.65,39.56,39.57,220812.0,33.9497,33.9583,33.8812,33.8898,220812.0
2019-01-08 12:50:00,39.57,39.58,39.55,39.58,113962.0,33.8898,33.8983,33.8726,33.8983,113962.0
2019-01-08 12:55:00,39.58,39.58,39.54,39.55,136488.0,33.8983,33.8983,33.8641,33.8726,136488.0
2019-01-08 13:00:00,39.55,39.57,39.52,39.56,107144.0,33.8726,33.8898,33.8469,33.8812,107144.0
2019-01-08 13:05:00,39.55,39.57,39.54,39.55,77336.0,33.8726,33.8898,33.8641,33.8726,77336.0
2019-01-08 13:10:00,39.55,39.6,39.52,39.58,172358.0,33.8726,33.9155,33.8469,33.8983,172358.0
2019-01-08 13:15:00,39.58,39.59,39.57,39.58,50934.0,33.8983,33.9069,33.8898,33.8983,50934.0
2019-01-08 13:20:00,39.58,39.63,39.58,39.62,118773.0,33.8983,33.9411,33.8983,33.9326,118773.0
2019-01-08 13:25:00,39.62,39.63,39.6,39.62,65469.0,33.9326,33.9411,33.9155,33.9326,65469.0
2019-01-08 13:30:00,39.62,39.66,39.61,39.66,101543.0,33.9326,33.9668,33.924,33.9668,101543.0
2019-01-08 13:35:00,39.66,39.66,39.64,39.64,110396.0,33.9668,33.9668,33.9497,33.9497,110396.0
2019-01-08 13:40:00,39.64,39.64,39.61,39.62,56087.0,33.9497,33.9497,33.924,33.9326,56087.0
2019-01-08 13:45:00,39.62,39.62,39.58,39.62,135430.0,33.9326,33.9326,33.8983,33.9326,135430.0
2019-01-08 13:50:00,39.62,39.7,39.62,39.69,103366.0,33.9326,34.0011,33.9326,33.9925,103366.0
2019-01-08 13:55:00,39.69,39.69,39.64,39.64,102130.0,33.9925,33.9925,33.9497,33.9497,102130.0
2019-01-08 14:00:00,39.63,39.65,39.61,39.64,112264.0,33.9411,33.9583,33.924,33.9497,112264.0
2019-01-08 14:05:00,39.64,39.66,39.63,39.65,180889.0,33.9497,33.9668,33.9411,33.9583,180889.0
2019-01-08 14:10:00,39.65,39.67,39.65,39.66,103241.0,33.9583,33.9754,33.9583,33.9668,103241.0
2019-01-08 14:15:00,39.66,39.68,39.64,39.66,392423.0,33.9668,33.984,33.9497,33.9668,392423.0
2019-01-08 14:20:00,39.66,39.66,39.63,39.65,204351.0,33.9668,33.9668,33.9411,33.9583,204351.0
2019-01-08 14:25:00,39.64,39.66,39.63,39.65,97531.0,33.9497,33.9668,33.9411,33.9583,97531.0
2019-01-08 14:30:00,39.65,39.68,39.64,39.67,113407.0,33.9583,33.984,33.9497,33.9754,113407.0
2019-01-08 14:35:00,39.67,39.7,39.65,39.7,226755.0,33.9754,34.0011,33.9583,34.0011,226755.0
2019-01-08 14:40:00,39.7,39.73,39.68,39.73,221942.0,34.0011,34.0268,33.984,34.0268,221942.0
2019-01-08 14:45:00,39.73,39.74,39.7,39.72,147848.0,34.0268,34.0354,34.0011,34.0182,147848.0
2019-01-08 14:50:00,39.72,39.72,39.68,39.7,94192.0,34.0182,34.0182,33.984,34.0011,94192.0
2019-01-08 14:55:00,39.69,39.75,39.66,39.73,614682.0,33.9925,34.0439,33.9668,34.0268,614682.0
2019-01-08 15:00:00,39.73,39.79,39.71,39.72,413968.0,34.0268,34.0782,34.0097,34.0182,413968.0
2019-01-08 15:05:00,39.72,39.73,39.68,39.71,282968.0,34.0182,34.0268,33.984,34.0097,282968.0
2019-01-08 15:10:00,39.71,39.72,39.68,39.72,376912.0,34.0097,34.0182,33.984,34.0182,376912.0
2019-01-08 15:15:00,39.72,39.73,39.7,39.73,300815.0,34.0182,34.0268,34.0011,34.0268,300815.0
2019-01-08 15:20:00,39.73,39.74,39.71,39.72,240712.0,34.0268,34.0354,34.0097,34.0182,240712.0
2019-01-08 15:25:00,39.72,39.73,39.7,39.73,235795.0,34.0182,34.0268,34.0011,34.0268,235795.0
2019-01-08 15:30:00,39.73,39.79,39.72,39.74,722879.0,34.0268,34.0782,34.0182,34.0354,722879.0
2019-01-08 15:35:00,39.73,39.75,39.72,39.73,480848.0,34.0268,34.0439,34.0182,34.0268,480848.0
2019-01-08 15:40:00,39.73,39.74,39.7,39.7,583233.0,34.0268,34.0354,34.0011,34.0011,583233.0
2019-01-08 15:45:00,39.7,39.72,39.67,39.67,934951.0,34.0011,34.0182,33.9754,33.9754,934951.0
2019-01-08 15:50:00,39.67,39.68,39.63,39.66,1676105.0,33.9754,33.984,33.9411,33.9668,1676105.0
2019-01-08 15:55:00,39.66,39.68,39.63,39.65,2377976.0,33.9668,33.984,33.9411,33.9583,2377976.0
2019-01-09 09:30:00,40.12,40.24,40.1,40.24,624114.0,34.3608,34.4636,34.3437,34.4636,624114.0
2019-01-09 09:35:00,40.24,40.3,40.23,40.25,319825.0,34.4636,34.515,34.455,34.4721,319825.0
2019-01-09 09:40:00,40.25,40.25,40.18,40.23,1095168.0,34.4721,34.4721,34.4122,34.455,1095168.0
2019-01-09 09:45:00,40.24,40.27,40.2,40.26,581695.0,34.4636,34.4893,34.4293,34.4807,581695.0
2019-01-09 09:50:00,40.26,40.33,40.25,40.32,683089.0,34.4807,34.5407,34.4721,34.5321,683089.0
2019-01-09 09:55:00,40.32,40.33,40.26,40.3,560867.0,34.5321,34.5407,34.4807,34.515,560867.0
2019-01-09 10:00:00,40.3,40.33,40.29,40.32,198908.0,34.515,34.5407,34.5064,34.5321,198908.0
2019-01-09 10:05:00,40.32,40.35,40.26,40.29,664008.0,34.5321,34.5578,34.4807,34.5064,664008.0
2019-01-09 10:10:00,40.29,40.31,40.22,40.23,271156.0,34.5064,34.5235,34.4465,34.455,271156.0
2019-01-09 10:15:00,40.23,40.29,40.22,40.28,500590.0,34.455,34.5064,34.4465,34.4978,500590.0
2019-01-09 10:20:00,40.29,40.32,40.28,40.3,128598.0,34.5064,34.5321,34.4978,34.515,128598.0
2019-01-09 10:25:00,40.3,40.31,40.27,40.3,258428.0,34.515,34.5235,34.4893,34.515,258428.0
2019-01-09 10:30:00,40.3,40.3,40.19,40.19,274726.0,34.515,34.515,34.4208,34.4208,274726.0
2019-01-09 10:35:00,40.19,40.24,40.18,40.23,219313.0,34.4208,34.4636,34.4122,34.455,219313.0
2019-01-09 10:40:00,40.23,40.23,40.11,40.12,485736.0,34.455,34.455,34.3522,34.3608,485736.0
2019-01-09 10:45:00,40.13,40.17,40.09,40.16,285881.0,34.3694,34.4036,34.3351,34.3951,285881.0
2019-01-09 10:50:00,40.16,40.2,40.15,40.18,178320.0,34.3951,34.4293,34.3865,34.4122,178320.0
2019-01-09 10:55:00,40.17,40.21,40.15,40.21,238062.0,34.4036,34.4379,34.3865,34.4379,238062.0
2019-01-09 11:00:00,40.21,40.3,40.2,40.27,315001.0,34.4379,34.515,34.4293,34.4893,315001.0
2019-01-09 11:05:00,40.28,40.29,40.21,40.22,151063.0,34.4978,34.5064,34.4379,34.4465,151063.0
2019-01-09 11:10:00,40.22,40.25,40.18,40.23,163363.0,34.4465,34.4721,34.4122,34.455,163363.0
2019-01-09 11:15:00,40.22,40.22,40.16,40.21,194603.0,34.4465,34.4465,34.3951,34.4379,194603.0
2019-01-09 11:20:00,40.2,40.27,40.17,40.25,158058.0,34.4293,34.4893,34.4036,34.4721,158058.0
2019-01-09 11:25:00,40.26,40.26,40.22,40.23,162776.0,34.4807,34.4807,34.4465,34.455,162776.0
2019-01-09 11:30:00,40.23,40.24,40.2,40.23,198954.0,34.455,34.4636,34.4293,34.455,198954.0
2019-01-09 11:35:00,40.24,40.27,40.19,40.2,343613.0,34.4636,34.4893,34.4208,34.4293,343613.0
2019-01-09 11:40:00,40.21,40.22,40.16,40.22,747981.0,34.4379,34.4465,34.3951,34.4465,747981.0
2019-01-09 11:45:00,40.22,40.28,40.21,40.27,338727.0,34.4465,34.4978,34.4379,34.4893,338727.0
2019-01-09 11:50:00,40.26,40.31,40.25,40.27,190897.0,34.4807,34.5235,34.4721,34.4893,190897.0
2019-01-09 11:55:00,40.28,40.32,40.28,40.3,421715.0,34.4978,34.5321,34.4978,34.515,421715.0
2019-01-09 12:00:00,40.3,40.31,40.27,40.29,157064.0,34.515,34.5235,34.4893,34.5064,157064.0
2019-01-09 12:05:00,40.29,40.3,40.24,40.26,194606.0,34.5064,34.515,34.4636,34.4807,194606.0
2019-01-09 12:10:00,40.26,40.29,40.25,40.29,124910.0,34.4807,34.5064,34.4721,34.5064,124910.0
2019-01-09 12:15:00,40.29,40.32,40.28,40.31,134948.0,34.5064,34.5321,34.4978,34.5235,134948.0
2019-01-09 12:20:00,40.31,40.32,40.29,40.31,81763.0,34.5235,34.5321,34.5064,34.5235,81763.0
2019-01-09 12:25:00,40.31,40.33,40.3,40.32,46113.0,34.5235,34.5407,34.515,34.5321,46113.0
2019-01-09 12:30:00,40.33,40.35,40.31,40.34,102458.0,34.5407,34.5578,34.5235,34.5492,102458.0
2019-01-09 12:35:00,40.34,40.41,40.34,40.38,642257.0,34.5492,34.6092,34.5492,34.5835,642257.0
2019-01-09 12:40:00,40.38,40.41,40.37,40.4,157539.0,34.5835,34.6092,34.5749,34.6006,157539.0
2019-01-09 12:45:00,40.4,40.49,40.4,40.45,688650.0,34.6006,34.6777,34.6006,34.6434,688650.0
2019-01-09 12:50:00,40.45,40.47,40.43,40.47,229870.0,34.6434,34.6606,34.6263,34.6606,229870.0
2019-01-09 12:55:00,40.47,40.51,40.45,40.51,340583.0,34.6606,34.6948,34.6434,34.6948,340583.0
2019-01-09 13:00:00,40.51,40.53,40.47,40.5,438549.0,34.6948,34.712,34.6606,34.6863,438549.0
2019-01-09 13:05:00,40.5,40.51,40.46,40.49,331954.0,34.6863,34.6948,34.652,34.6777,331954.0
2019-01-09 13:10:00,40.48,40.52,40.46,40.52,298669.0,34.6691,34.7034,34.652,34.7034,298669.0
2019-01-09 13:15:00,40.51,40.54,40.5,40.54,525240.0,34.6948,34.7205,34.6863,34.7205,525240.0
2019-01-09 13:20:00,40.53,40.56,40.52,40.56,167953.0,34.712,34.7376,34.7034,34.7376,167953.0
2019-01-09 13:25:00,40.56,40.58,40.54,40.57,156778.0,34.7376,34.7548,34.7205,34.7462,156778.0
2019-01-09 13:30:00,40.57,40.59,40.51,40.53,190386.0,34.7462,34.7633,34.6948,34.712,190386.0
2019-01-09 13:35:00,40.53,40.54,40.52,40.54,120572.0,34.712,34.7205,34.7034,34.7205,120572.0
2019-01-09 13:40:00,40.53,40.57,40.53,40.55,171958.0,34.712,34.7462,34.712,34.7291,171958.0
2019-01-09 13:45:00,40.55,40.58,40.54,40.55,266962.0,34.7291,34.7548,34.7205,34.7291,266962.0
2019-01-09 13:50:00,40.55,40.55,40.5,40.51,335718.0,34.7291,34.7291,34.6863,34.6948,335718.0
2019-01-09 13:55:00,40.51,40.55,40.51,40.54,108882.0,34.6948,34.7291,34.6948,34.7205,108882.0
2019-01-09 14:00:00,40.53,40.63,40.52,40.59,1000910.0,34.712,34.7976,34.7034,34.7633,1000910.0
2019-01-09 14:05:00,40.59,40.66,40.58,40.66,342349.0,34.7633,34.8233,34.7548,34.8233,342349.0
2019-01-09 14:10:00,40.66,40.66,40.6,40.62,234774.0,34.8233,34.8233,34.7719,34.789,234774.0
2019-01-09 14:15:00,40.62,40.62,40.44,40.45,789611.0,34.789,34.789,34.6349,34.6434,789611.0
2019-01-09 14:20:00,40.45,40.5,40.44,40.48,571792.0,34.6434,34.6863,34.6349,34.6691,571792.0
2019-01-09 14:25:00,40.48,40.52,40.45,40.46,304778.0,34.6691,34.7034,34.6434,34.652,304778.0
2019-01-09 14:30:00,40.47,40.5,40.43,40.49,295927.0,34.6606,34.6863,34.6263,34.6777,295927.0
2019-01-09 14:35:00,40.49,40.53,40.49,40.52,184198.0,34.6777,34.712,34.6777,34.7034,184198.0
2019-01-09 14:40:00,40.51,40.53,40.49,40.52,175435.0,34.6948,34.712,34.6777,34.7034,175435.0
2019-01-09 14:45:00,40.52,40.57,40.52,40.57,102023.0,34.7034,34.7462,34.7034,34.7462,102023.0
2019-01-09 14:50:00,40.57,40.57,40.52,40.54,204047.0,34.7462,34.7462,34.7034,34.7205,204047.0
2019-01-09 14:55:00,40.54,40.54,40.47,40.47,346488.0,34.7205,34.7205,34.6606,34.6606,346488.0
2019-01-09 15:00:00,40.47,40.5,40.44,40.48,508840.0,34.6606,34.6863,34.6349,34.6691,508840.0
2019-01-09 15:05:00,40.48,40.51,40.46,40.5,266483.0,34.6691,34.6948,34.652,34.6863,266483.0
2019-01-09 15:10:00,40.5,40.53,40.43,40.45,759841.0,34.6863,34.712,34.6263,34.6434,759841.0
2019-01-09 15:15:00,40.45,40.48,40.44,40.48,334823.0,34.6434,34.6691,34.6349,34.6691,334823.0
2019-01-09 15:20:00,40.48,40.51,40.47,40.48,159257.0,34.6691,34.6948,34.6606,34.6691,159257.0
2019-01-09 15:25:00,40.48,40.49,40.37,40.38,961431.0,34.6691,34.6777,34.5749,34.5835,961431.0
2019-01-09 15:30:00,40.38,40.45,40.33,40.44,1945525.0,34.5835,34.6434,34.5407,34.6349,1945525.0
2019-01-09 15:35:00,40.44,40.44,40.37,40.4,566203.0,34.6349,34.6349,34.5749,34.6006,566203.0
2019-01-09 15:40:00,40.39,40.42,40.36,40.39,450971.0,34.592,34.6177,34.5664,34.592,450971.0
2019-01-09 15:45:00,40.38,40.4,40.34,40.38,569970.0,34.5835,34.6006,34.5492,34.5835,569970.0
2019-01-09 15:50:00,40.38,40.39,40.32,40.34,1110074.0,34.5835,34.592,34.5321,34.5492,1110074.0
2019-01-09 15:55:00,40.34,40.42,40.32,40.34,4237890.0,34.5492,34.6177,34.5321,34.5492,4237890.0
2019-01-10 09:30:00,40.13,40.2,40.12,40.15,474233.0,34.3694,34.4293,34.3608,34.3865,474233.0
2019-01-10 09:35:00,40.16,40.22,40.15,40.17,163485.0,34.3951,34.4465,34.3865,34.4036,163485.0
2019-01-10 09:40:00,40.17,40.18,40.12,40.14,172913.0,34.4036,34.4122,34.3608,34.3779,172913.0
2019-01-10 09:45:00,40.15,40.15,40.1,40.12,325524.0,34.3865,34.3865,34.3437,34.3608,325524.0
2019-01-10 09:50:00,40.12,40.17,40.11,40.14,304018.0,34.3608,34.4036,34.3522,34.3779,304018.0
2019-01-10 09:55:00,40.14,40.17,40.11,40.16,304063.0,34.3779,34.4036,34.3522,34.3951,304063.0
2019-01-10 10:00:00,40.16,40.2,40.15,40.16,207069.0,34.3951,34.4293,34.3865,34.3951,207069.0
2019-01-10 10:05:00,40.16,40.21,40.16,40.21,95741.0,34.3951,34.4379,34.3951,34.4379,95741.0
2019-01-10 10:10:00,40.21,40.23,40.18,40.18,168467.0,34.4379,34.455,34.4122,34.4122,168467.0
2019-01-10 10:15:00,40.18,40.19,40.13,40.16,303564.0,34.4122,34.4208,34.3694,34.3951,303564.0
2019-01-10 10:20:00,40.16,40.22,40.16,40.21,301105.0,34.3951,34.4465,34.3951,34.4379,301105.0
2019-01-10 10:25:00,40.21,40.24,40.19,40.23,183937.0,34.4379,34.4636,34.4208,34.455,183937.0
2019-01-10 10:30:00,40.23,40.27,40.23,40.25,626098.0,34.455,34.4893,34.455,34.4721,626098.0
2019-01-10 10:35:00,40.26,40.27,40.22,40.26,686569.0,34.4807,34.4893,34.4465,34.4807,686569.0
2019-01-10 10:40:00,40.26,40.26,40.23,40.25,248828.0,34.4807,34.4807,34.455,34.4721,248828.0
2019-01-10 10:45:00,40.25,40.28,40.22,40.24,153128.0,34.4721,34.4978,34.4465,34.4636,153128.0
2019-01-10 10:50:00,40.24,40.28,40.23,40.27,88497.0,34.4636,34.4978,34.455,34.4893,88497.0
2019-01-10 10:55:00,40.27,40.31,40.25,40.3,134401.0,34.4893,34.5235,34.4721,34.515,134401.0
2019-01-10 11:00:00,40.3,40.31,40.26,40.29,227513.0,34.515,34.5235,34.4807,34.5064,227513.0
2019-01-10 11:05:00,40.29,40.33,40.28,40.32,149354.0,34.5064,34.5407,34.4978,34.5321,149354.0
2019-01-10 11:10:00,40.31,40.34,40.3,40.33,62296.0,34.5235,34.5492,34.515,34.5407,62296.0
2019-01-10 11:15:00,40.33,40.34,40.3,40.31,142863.0,34.5407,34.5492,34.515,34.5235,142863.0
2019-01-10 11:20:00,40.31,40.33,40.29,40.3,132057.0,34.5235,34.5407,34.5064,34.515,132057.0
2019-01-10 11:25:00,40.3,40.31,40.28,40.3,118898.0,34.515,34.5235,34.4978,34.515,118898.0
2019-01-10 11:30:00,40.3,40.35,40.29,40.35,508006.0,34.515,34.5578,34.5064,34.5578,508006.0
2019-01-10 11:35:00,40.35,40.39,40.35,40.37,199655.0,34.5578,34.592,34.5578,34.5749,199655.0
2019-01-10 11:40:00,40.37,40.38,40.35,40.37,162605.0,34.5749,34.5835,34.5578,34.5749,162605.0
2019-01-10 11:45:00,40.37,40.38,40.36,40.38,55229.0,34.5749,34.5835,34.5664,34.5835,55229.0
2019-01-10 11:50:00,40.38,40.4,40.35,40.37,188411.0,34.5835,34.6006,34.5578,34.5749,188411.0
2019-01-10 11:55:00,40.37,40.38,40.34,40.35,138691.0,34.5749,34.5835,34.5492,34.5578,138691.0
2019-01-10 12:00:00,40.34,40.39,40.34,40.34,179230.0,34.5492,34.592,34.5492,34.5492,179230.0
2019-01-10 12:05:00,40.34,40.34,40.26,40.3,682641.0,34.5492,34.5492,34.4807,34.515,682641.0
2019-01-10 12:10:00,40.3,40.34,40.3,40.32,251811.0,34.515,34.5492,34.515,34.5321,251811.0
2019-01-10 12:15:00,40.32,40.36,40.31,40.34,128630.0,34.5321,34.5664,34.5235,34.5492,128630.0
2019-01-10 12:20:00,40.34,40.36,40.32,40.36,109021.0,34.5492,34.5664,34.5321,34.5664,109021.0
2019-01-10 12:25:00,40.36,40.4,40.35,40.38,273087.0,34.5664,34.6006,34.5578,34.5835,273087.0
2019-01-10 12:30:00,40.38,40.4,40.37,40.38,154846.0,34.5835,34.6006,34.5749,34.5835,154846.0
2019-01-10 12:35:00,40.38,40.42,40.38,40.41,212299.0,34.5835,34.6177,34.5835,34.6092,212299.0
2019-01-10 12:40:00,40.41,40.41,40.38,40.38,258756.0,34.6092,34.6092,34.5835,34.5835,258756.0
2019-01-10 12:45:00,40.38,40.49,40.37,40.47,370504.0,34.5835,34.6777,34.5749,34.6606,370504.0
2019-01-10 12:50:00,40.47,40.52,40.46,40.47,300390.0,34.6606,34.7034,34.652,34.6606,300390.0
2019-01-10 12:55:00,40.47,40.48,40.42,40.42,166654.0,34.6606,34.6691,34.6177,34.6177,166654.0
2019-01-10 13:00:00,40.42,40.46,40.4,40.42,294648.0,34.6177,34.652,34.6006,34.6177,294648.0
2019-01-10 13:05:00,40.43,40.43,40.34,40.34,145030.0,34.6263,34.6263,34.5492,34.5492,145030.0
2019-01-10 13:10:00,40.34,40.36,40.33,40.34,110032.0,34.5492,34.5664,34.5407,34.5492,110032.0
2019-01-10 13:15:00,40.33,40.33,40.26,40.29,179247.0,34.5407,34.5407,34.4807,34.5064,179247.0
2019-01-10 13:20:00,40.28,40.28,40.23,40.25,299229.0,34.4978,34.4978,34.455,34.4721,299229.0
2019-01-10 13:25:00,40.25,40.31,40.24,40.28,511302.0,34.4721,34.5235,34.4636,34.4978,511302.0
2019-01-10 13:30:00,40.28,40.32,40.25,40.32,480924.0,34.4978,34.5321,34.4721,34.5321,480924.0
2019-01-10 13:35:00,40.31,40.34,40.31,40.33,175247.0,34.5235,34.5492,34.5235,34.5407,175247.0
2019-01-10 13:40:00,40.33,40.34,40.28,40.33,382428.0,34.5407,34.5492,34.4978,34.5407,382428.0
2019-01-10 13:45:00,40.34,40.38,40.33,40.37,222210.0,34.5492,34.5835,34.5407,34.5749,222210.0
2019-01-10 13:50:00,40.38,40.39,40.34,40.37,266751.0,34.5835,34.592,34.5492,34.5749,266751.0
2019-01-10 13:55:00,40.37,40.41,40.36,40.41,115679.0,34.5749,34.6092,34.5664,34.6092,115679.0
2019-01-10 14:00:00,40.41,40.45,40.41,40.44,195954.0,34.6092,34.6434,34.6092,34.6349,195954.0
2019-01-10 14:05:00,40.44,40.5,40.43,40.49,238789.0,34.6349,34.6863,34.6263,34.6777,238789.0
2019-01-10 14:10:00,40.5,40.54,40.48,40.53,281039.0,34.6863,34.7205,34.6691,34.712,281039.0
2019-01-10 14:15:00,40.53,40.55,40.51,40.55,505196.0,34.712,34.7291,34.6948,34.7291,505196.0
2019-01-10 14:20:00,40.55,40.59,40.54,40.57,573333.0,34.7291,34.7633,34.7205,34.7462,573333.0
2019-01-10 14:25:00,40.57,40.59,40.54,40.55,258305.0,34.7462,34.7633,34.7205,34.7291,258305.0
2019-01-10 14:30:00,40.55,40.56,40.51,40.55,433642.0,34.7291,34.7376,34.6948,34.7291,433642.0
2019-01-10 14:35:00,40.55,40.57,40.52,40.52,208437.0,34.7291,34.7462,34.7034,34.7034,208437.0
2019-01-10 14:40:00,40.51,40.56,40.5,40.53,266420.0,34.6948,34.7376,34.6863,34.712,266420.0
2019-01-10 14:45:00,40.53,40.54,40.5,40.51,302671.0,34.712,34.7205,34.6863,34.6948,302671.0
2019-01-10 14:50:00,40.51,40.52,40.48,40.5,320680.0,34.6948,34.7034,34.6691,34.6863,320680.0
2019-01-10 14:55:00,40.5,40.51,40.47,40.5,363207.0,34.6863,34.6948,34.6606,34.6863,363207.0
2019-01-10 15:00:00,40.51,40.56,40.49,40.55,243147.0,34.6948,34.7376,34.6777,34.7291,243147.0
2019-01-10 15:05:00,40.55,40.56,40.53,40.53,146589.0,34.7291,34.7376,34.712,34.712,146589.0
2019-01-10 15:10:00,40.53,40.54,40.48,40.52,341641.0,34.712,34.7205,34.6691,34.7034,341641.0
2019-01-10 15:15:00,40.52,40.54,40.5,40.52,227750.0,34.7034,34.7205,34.6863,34.7034,227750.0
2019-01-10 15:20:00,40.52,40.56,40.51,40.55,251600.0,34.7034,34.7376,34.6948,34.7291,251600.0
2019-01-10 15:25:00,40.56,40.57,40.55,40.55,138515.0,34.7376,34.7462,34.7291,34.7291,138515.0
2019-01-10 15:30:00,40.56,40.57,40.53,40.57,557935.0,34.7376,34.7462,34.712,34.7462,557935.0
2019-01-10 15:35:00,40.57,40.58,40.55,40.58,400395.0,34.7462,34.7548,34.7291,34.7548,400395.0
2019-01-10 15:40:00,40.58,40.61,40.57,40.61,153827.0,34.7548,34.7805,34.7462,34.7805,153827.0
2019-01-10 15:45:00,40.61,40.61,40.53,40.55,767306.0,34.7805,34.7805,34.712,34.7291,767306.0
2019-01-10 15:50:00,40.55,40.6,40.54,40.59,1022867.0,34.7291,34.7719,34.7205,34.7633,1022867.0
2019-01-10 15:55:00,40.59,40.59,40.53,40.57,1499309.0,34.7633,34.7633,34.712,34.7462,1499309.0
2019-01-11 09:30:00,40.28,40.33,40.25,40.29,410665.0,34.4978,34.5407,34.4721,34.5064,410665.0
2019-01-11 09:35:00,40.29,40.31,40.24,40.26,612942.0,34.5064,34.5235,34.4636,34.4807,612942.0
2019-01-11 09:40:00,40.25,40.28,40.2,40.22,447416.0,34.4721,34.4978,34.4293,34.4465,447416.0
2019-01-11 09:45:00,40.23,40.27,40.22,40.25,237037.0,34.455,34.4893,34.4465,34.4721,237037.0
2019-01-11 09:50:00,40.25,40.25,40.2,40.25,415117.0,34.4721,34.4721,34.4293,34.4721,415117.0
2019-01-11 09:55:00,40.25,40.29,40.22,40.29,200715.0,34.4721,34.5064,34.4465,34.5064,200715.0
2019-01-11 10:00:00,40.29,40.31,40.25,40.3,423850.0,34.5064,34.5235,34.4721,34.515,423850.0
2019-01-11 10:05:00,40.3,40.35,40.29,40.35,204133.0,34.515,34.5578,34.5064,34.5578,204133.0
2019-01-11 10:10:00,40.35,40.36,40.29,40.3,351137.0,34.5578,34.5664,34.5064,34.515,351137.0
2019-01-11 10:15:00,40.3,40.32,40.28,40.31,238968.0,34.515,34.5321,34.4978,34.5235,238968.0
2019-01-11 10:20:00,40.32,40.33,40.28,40.32,55693.0,34.5321,34.5407,34.4978,34.5321,55693.0
2019-01-11 10:25:00,40.32,40.32,40.25,40.27,131232.0,34.5321,34.5321,34.4721,34.4893,131232.0
2019-01-11 10:30:00,40.27,40.32,40.25,40.31,302521.0,34.4893,34.5321,34.4721,34.5235,302521.0
2019-01-11 10:35:00,40.31,40.34,40.3,40.32,176476.0,34.5235,34.5492,34.515,34.5321,176476.0
2019-01-11 10:40:00,40.33,40.35,40.29,40.33,87617.0,34.5407,34.5578,34.5064,34.5407,87617.0
2019-01-11 10:45:00,40.33,40.36,40.31,40.34,89492.0,34.5407,34.5664,34.5235,34.5492,89492.0
2019-01-11 10:50:00,40.34,40.36,40.29,40.36,89565.0,34.5492,34.5664,34.5064,34.5664,89565.0
2019-01-11 10:55:00,40.36,40.43,40.35,40.42,151548.0,34.5664,34.6263,34.5578,34.6177,151548.0
2019-01-11 11:00:00,40.43,40.44,40.39,40.4,148476.0,34.6263,34.6349,34.592,34.6006,148476.0
2019-01-11 11:05:00,40.41,40.43,40.39,40.42,283880.0,34.6092,34.6263,34.592,34.6177,283880.0
2019-01-11 11:10:00,40.42,40.43,40.37,40.4,289853.0,34.6177,34.6263,34.5749,34.6006,289853.0
2019-01-11 11:15:00,40.4,40.41,40.38,40.41,82705.0,34.6006,34.6092,34.5835,34.6092,82705.0
2019-01-11 11:20:00,40.4,40.41,40.37,40.4,83142.0,34.6006,34.6092,34.5749,34.6006,83142.0
2019-01-11 11:25:00,40.39,40.4,40.37,40.4,99071.0,34.592,34.6006,34.5749,34.6006,99071.0
2019-01-11 11:30:00,40.39,40.41,40.38,40.4,36866.0,34.592,34.6092,34.5835,34.6006,36866.0
2019-01-11 11:35:00,40.41,40.41,40.37,40.38,15413.0,34.6092,34.6092,34.5749,34.5835,15413.0
2019-01-11 11:40:00,40.38,40.41,40.37,40.4,187765.0,34.5835,34.6092,34.5749,34.6006,187765.0
2019-01-11 11:45:00,40.41,40.44,40.41,40.42,97464.0,34.6092,34.6349,34.6092,34.6177,97464.0
2019-01-11 11:50:00,40.41,40.43,40.37,40.38,232839.0,34.6092,34.6263,34.5749,34.5835,232839.0
2019-01-11 11:55:00,40.38,40.39,40.37,40.38,105621.0,34.5835,34.592,34.5749,34.5835,105621.0
2019-01-11 12:00:00,40.38,40.4,40.36,40.39,236862.0,34.5835,34.6006,34.5664,34.592,236862.0
2019-01-11 12:05:00,40.39,40.41,40.37,40.39,92269.0,34.592,34.6092,34.5749,34.592,92269.0
2019-01-11 12:10:00,40.39,40.39,40.36,40.37,85474.0,34.592,34.592,34.5664,34.5749,85474.0
2019-01-11 12:15:00,40.38,40.39,40.37,40.37,119529.0,34.5835,34.592,34.5749,34.5749,119529.0
2019-01-11 12:20:00,40.38,40.38,40.36,40.38,60003.0,34.5835,34.5835,34.5664,34.5835,60003.0
2019-01-11 12:25:00,40.38,40.41,40.38,40.4,82618.0,34.5835,34.6092,34.5835,34.6006,82618.0
2019-01-11 12:30:00,40.4,40.44,40.39,40.43,42272.0,34.6006,34.6349,34.592,34.6263,42272.0
2019-01-11 12:35:00,40.43,40.46,40.42,40.45,46751.0,34.6263,34.652,34.6177,34.6434,46751.0
2019-01-11 12:40:00,40.45,40.48,40.45,40.46,88039.0,34.6434,34.6691,34.6434,34.652,88039.0
2019-01-11 12:45:00,40.45,40.46,40.42,40.44,120674.0,34.6434,34.652,34.6177,34.6349,120674.0
2019-01-11 12:50:00,40.44,40.48,40.44,40.45,116353.0,34.6349,34.6691,34.6349,34.6434,116353.0
2019-01-11 12:55:00,40.45,40.48,40.44,40.47,325073.0,34.6434,34.6691,34.6349,34.6606,325073.0
2019-01-11 13:00:00,40.46,40.47,40.43,40.43,214655.0,34.652,34.6606,34.6263,34.6263,214655.0
2019-01-11 13:05:00,40.43,40.45,40.42,40.42,151032.0,34.6263,34.6434,34.6177,34.6177,151032.0
2019-01-11 13:10:00,40.43,40.43,40.39,40.39,135217.0,34.6263,34.6263,34.592,34.592,135217.0
2019-01-11 13:15:00,40.4,40.41,40.38,40.4,45806.0,34.6006,34.6092,34.5835,34.6006,45806.0
2019-01-11 13:20:00,40.4,40.41,40.38,40.39,73542.0,34.6006,34.6092,34.5835,34.592,73542.0
2019-01-11 13:25:00,40.39,40.4,40.37,40.4,52470.0,34.592,34.6006,34.5749,34.6006,52470.0
2019-01-11 13:30:00,40.4,40.41,40.38,40.39,86945.0,34.6006,34.6092,34.5835,34.592,86945.0
2019-01-11 13:35:00,40.39,40.4,40.38,40.39,44834.0,34.592,34.6006,34.5835,34.592,44834.0
2019-01-11 13:40:00,40.39,40.41,40.39,40.41,48524.0,34.592,34.6092,34.592,34.6092,48524.0
2019-01-11 13:45:00,40.41,40.41,40.38,40.39,80844.0,34.6092,34.6092,34.5835,34.592,80844.0
2019-01-11 13:50:00,40.38,40.4,40.38,40.39,120637.0,34.5835,34.6006,34.5835,34.592,120637.0
2019-01-11 13:55:00,40.39,40.41,40.37,40.39,125070.0,34.592,34.6092,34.5749,34.592,125070.0
2019-01-11 14:00:00,40.39,40.41,40.36,40.39,61699.0,34.592,34.6092,34.5664,34.592,61699.0
2019-01-11 14:05:00,40.39,40.42,40.39,40.41,39775.0,34.592,34.6177,34.592,34.6092,39775.0
2019-01-11 14:10:00,40.41,40.43,40.4,40.41,52303.0,34.6092,34.6263,34.6006,34.6092,52303.0
2019-01-11 14:15:00,40.41,40.42,40.39,40.4,53764.0,34.6092,34.6177,34.592,34.6006,53764.0
2019-01-11 14:20:00,40.41,40.41,40.38,40.39,25766.0,34.6092,34.6092,34.5835,34.592,25766.0
2019-01-11 14:25:00,40.39,40.42,40.38,40.39,363015.0,34.592,34.6177,34.5835,34.592,363015.0
2019-01-11 14:30:00,40.39,40.39,40.37,40.39,237142.0,34.592,34.592,34.5749,34.592,237142.0
2019-01-11 14:35:00,40.39,40.4,40.37,40.39,134338.0,34.592,34.6006,34.5749,34.592,134338.0
2019-01-11 14:40:00,40.39,40.41,40.38,40.4,191083.0,34.592,34.6092,34.5835,34.6006,191083.0
2019-01-11 14:45:00,40.4,40.4,40.36,40.37,173729.0,34.6006,34.6006,34.5664,34.5749,173729.0
2019-01-11 14:50:00,40.38,40.39,40.35,40.36,149216.0,34.5835,34.592,34.5578,34.5664,149216.0
2019-01-11 14:55:00,40.35,40.37,40.35,40.36,113889.0,34.5578,34.5749,34.5578,34.5664,113889.0
2019-01-11 15:00:00,40.36,40.37,40.35,40.35,85243.0,34.5664,34.5749,34.5578,34.5578,85243.0
2019-01-11 15:05:00,40.35,40.38,40.35,40.37,80639.0,34.5578,34.5835,34.5578,34.5749,80639.0
2019-01-11 15:10:00,40.37,40.38,40.36,40.37,22390.0,34.5749,34.5835,34.5664,34.5749,22390.0
2019-01-11 15:15:00,40.37,40.37,40.33,40.34,250679.0,34.5749,34.5749,34.5407,34.5492,250679.0
2019-01-11 15:20:00,40.34,40.36,40.33,40.36,112512.0,34.5492,34.5664,34.5407,34.5664,112512.0
2019-01-11 15:25:00,40.36,40.36,40.34,40.34,25554.0,34.5664,34.5664,34.5492,34.5492,25554.0
2019-01-11 15:30:00,40.34,40.37,40.34,40.36,236575.0,34.5492,34.5749,34.5492,34.5664,236575.0
2019-01-11 15:35:00,40.36,40.39,40.35,40.38,571745.0,34.5664,34.592,34.5578,34.5835,571745.0
2019-01-11 15:40:00,40.38,40.4,40.37,40.39,538106.0,34.5835,34.6006,34.5749,34.592,538106.0
2019-01-11 15:45:00,40.39,40.44,40.39,40.42,256524.0,34.592,34.6349,34.592,34.6177,256524.0
2019-01-11 15:50:00,40.43,40.44,40.41,40.44,615916.0,34.6263,34.6349,34.6092,34.6349,615916.0
2019-01-11 15:55:00,40.44,40.45,40.37,40.39,1475133.0,34.6349,34.6434,34.5749,34.592,1475133.0
2019-01-14 09:30:00,39.75,39.78,39.7,39.76,1140670.0,34.0439,34.0696,34.0011,34.0525,1140670.0
2019-01-14 09:35:00,39.75,39.86,39.74,39.84,989634.0,34.0439,34.1381,34.0354,34.121,989634.0
2019-01-14 09:40:00,39.84,39.88,39.81,39.84,383962.0,34.121,34.1553,34.0953,34.121,383962.0
2019-01-14 09:45:00,39.84,39.85,39.79,39.81,145667.0,34.121,34.1296,34.0782,34.0953,145667.0
2019-01-14 09:50:00,39.81,39.89,39.8,39.88,764118.0,34.0953,34.1638,34.0867,34.1553,764118.0
2019-01-14 09:55:00,39.87,39.9,39.83,39.86,678763.0,34.1467,34.1724,34.1124,34.1381,678763.0
2019-01-14 10:00:00,39.85,39.88,39.81,39.85,278036.0,34.1296,34.1553,34.0953,34.1296,278036.0
2019-01-14 10:05:00,39.85,39.91,39.85,39.9,328627.0,34.1296,34.181,34.1296,34.1724,328627.0
2019-01-14 10:10:00,39.9,39.92,39.89,39.9,308551.0,34.1724,34.1895,34.1638,34.1724,308551.0
2019-01-14 10:15:00,39.9,39.92,39.88,39.92,242931.0,34.1724,34.1895,34.1553,34.1895,242931.0
2019-01-14 10:20:00,39.91,39.93,39.88,39.9,141999.0,34.181,34.1981,34.1553,34.1724,141999.0
2019-01-14 10:25:00,39.9,39.9,39.87,39.89,180157.0,34.1724,34.1724,34.1467,34.1638,180157.0
2019-01-14 10:30:00,39.89,39.95,39.89,39.94,114614.0,34.1638,34.2152,34.1638,34.2066,114614.0
2019-01-14 10:35:00,39.94,39.95,39.92,39.92,112622.0,34.2066,34.2152,34.1895,34.1895,112622.0
2019-01-14 10:40:00,39.92,39.95,39.91,39.93,93471.0,34.1895,34.2152,34.181,34.1981,93471.0
2019-01-14 10:45:00,39.94,39.94,39.86,39.88,273552.0,34.2066,34.2066,34.1381,34.1553,273552.0
2019-01-14 10:50:00,39.88,39.91,39.87,39.9,89590.0,34.1553,34.181,34.1467,34.1724,89590.0
2019-01-14 10:55:00,39.9,39.96,39.9,39.94,113907.0,34.1724,34.2238,34.1724,34.2066,113907.0
2019-01-14 11:00:00,39.94,39.94,39.9,39.92,184466.0,34.2066,34.2066,34.1724,34.1895,184466.0
2019-01-14 11:05:00,39.93,39.93,39.86,39.88,480096.0,34.1981,34.1981,34.1381,34.1553,480096.0
2019-01-14 11:10:00,39.88,39.89,39.84,39.88,88452.0,34.1553,34.1638,34.121,34.1553,88452.0
2019-01-14 11:15:00,39.87,39.89,39.83,39.84,130395.0,34.1467,34.1638,34.1124,34.121,130395.0
2019-01-14 11:20:00,39.84,39.87,39.82,39.86,106316.0,34.121,34.1467,34.1039,34.1381,106316.0
2019-01-14 11:25:00,39.86,39.88,39.85,39.87,215196.0,34.1381,34.1553,34.1296,34.1467,215196.0
2019-01-14 11:30:00,39.87,39.94,39.86,39.92,208493.0,34.1467,34.2066,34.1381,34.1895,208493.0
2019-01-14 11:35:00,39.93,39.96,39.91,39.95,141285.0,34.1981,34.2238,34.181,34.2152,141285.0
2019-01-14 11:40:00,39.95,40.0,39.95,39.98,146970.0,34.2152,34.258,34.2152,34.2409,146970.0
2019-01-14 11:45:00,39.98,39.98,39.97,39.98,212691.0,34.2409,34.2409,34.2323,34.2409,212691.0
2019-01-14 11:50:00,39.98,39.99,39.94,39.96,317792.0,34.2409,34.2495,34.2066,34.2238,317792.0
2019-01-14 11:55:00,39.97,39.99,39.95,39.98,216386.0,34.2323,34.2495,34.2152,34.2409,216386.0
2019-01-14 12:00:00,39.98,40.0,39.98,40.0,125649.0,34.2409,34.258,34.2409,34.258,125649.0
2019-01-14 12:05:00,40.0,40.02,39.98,40.02,70540.0,34.258,34.2752,34.2409,34.2752,70540.0
2019-01-14 12:10:00,40.01,40.03,40.0,40.02,52496.0,34.2666,34.2837,34.258,34.2752,52496.0
2019-01-14 12:15:00,40.02,40.08,40.02,40.06,111240.0,34.2752,34.3265,34.2752,34.3094,111240.0
2019-01-14 12:20:00,40.06,40.07,40.04,40.05,152196.0,34.3094,34.318,34.2923,34.3009,152196.0
2019-01-14 12:25:00,40.04,40.05,40.03,40.04,64728.0,34.2923,34.3009,34.2837,34.2923,64728.0
2019-01-14 12:30:00,40.05,40.05,40.02,40.03,45031.0,34.3009,34.3009,34.2752,34.2837,45031.0
2019-01-14 12:35:00,40.03,40.04,40.01,40.04,100065.0,34.2837,34.2923,34.2666,34.2923,100065.0
2019-01-14 12:40:00,40.04,40.05,40.02,40.05,70526.0,34.2923,34.3009,34.2752,34.3009,70526.0
2019-01-14 12:45:00,40.05,40.06,40.03,40.04,112474.0,34.3009,34.3094,34.2837,34.2923,112474.0
2019-01-14 12:50:00,40.04,40.05,40.03,40.04,48136.0,34.2923,34.3009,34.2837,34.2923,48136.0
2019-01-14 12:55:00,40.04,40.05,40.0,40.01,284195.0,34.2923,34.3009,34.258,34.2666,284195.0
2019-01-14 13:00:00,40.01,40.03,39.99,40.03,136735.0,34.2666,34.2837,34.2495,34.2837,136735.0
2019-01-14 13:05:00,40.03,40.03,39.98,40.01,112254.0,34.2837,34.2837,34.2409,34.2666,112254.0
2019-01-14 13:10:00,40.02,40.07,40.01,40.06,68794.0,34.2752,34.318,34.2666,34.3094,68794.0
2019-01-14 13:15:00,40.05,40.08,40.05,40.07,28907.0,34.3009,34.3265,34.3009,34.318,28907.0
2019-01-14 13:20:00,40.07,40.08,40.05,40.07,58953.0,34.318,34.3265,34.3009,34.318,58953.0
2019-01-14 13:25:00,40.07,40.07,40.04,40.05,67746.0,34.318,34.318,34.2923,34.3009,67746.0
2019-01-14 13:30:00,40.05,40.08,40.04,40.05,138745.0,34.3009,34.3265,34.2923,34.3009,138745.0
2019-01-14 13:35:00,40.06,40.09,40.05,40.09,97383.0,34.3094,34.3351,34.3009,34.3351,97383.0
2019-01-14 13:40:00,40.09,40.11,40.08,40.1,59980.0,34.3351,34.3522,34.3265,34.3437,59980.0
2019-01-14 13:45:00,40.09,40.11,40.08,40.09,64376.0,34.3351,34.3522,34.3265,34.3351,64376.0
2019-01-14 13:50:00,40.09,40.1,40.07,40.09,89748.0,34.3351,34.3437,34.318,34.3351,89748.0
2019-01-14 13:55:00,40.09,40.1,40.06,40.09,72206.0,34.3351,34.3437,34.3094,34.3351,72206.0
2019-01-14 14:00:00,40.09,40.09,40.06,40.08,57154.0,34.3351,34.3351,34.3094,34.3265,57154.0
2019-01-14 14:05:00,40.08,40.09,40.05,40.06,134885.0,34.3265,34.3351,34.3009,34.3094,134885.0
2019-01-14 14:10:00,40.06,40.07,40.02,40.04,100103.0,34.3094,34.318,34.2752,34.2923,100103.0
2019-01-14 14:15:00,40.04,40.04,40.01,40.02,127074.0,34.2923,34.2923,34.2666,34.2752,127074.0
2019-01-14 14:20:00,40.02,40.03,40.01,40.01,84443.0,34.2752,34.2837,34.2666,34.2666,84443.0
2019-01-14 14:25:00,40.01,40.01,39.98,40.0,89219.0,34.2666,34.2666,34.2409,34.258,89219.0
2019-01-14 14:30:00,40.0,40.01,39.99,39.99,59230.0,34.258,34.2666,34.2495,34.2495,59230.0
2019-01-14 14:35:00,39.99,40.01,39.98,39.99,93798.0,34.2495,34.2666,34.2409,34.2495,93798.0
2019-01-14 14:40:00,39.99,40.02,39.99,40.0,44812.0,34.2495,34.2752,34.2495,34.258,44812.0
2019-01-14 14:45:00,40.0,40.02,40.0,40.01,59480.0,34.258,34.2752,34.258,34.2666,59480.0
2019-01-14 14:50:00,40.01,40.03,40.0,40.03,43873.0,34.2666,34.2837,34.258,34.2837,43873.0
2019-01-14 14:55:00,40.03,40.06,40.02,40.04,94037.0,34.2837,34.3094,34.2752,34.2923,94037.0
2019-01-14 15:00:00,40.04,40.05,40.02,40.02,53731.0,34.2923,34.3009,34.2752,34.2752,53731.0
2019-01-14 15:05:00,40.02,40.04,40.02,40.03,32512.0,34.2752,34.2923,34.2752,34.2837,32512.0
2019-01-14 15:10:00,40.03,40.03,40.0,40.01,30841.0,34.2837,34.2837,34.258,34.2666,30841.0
2019-01-14 15:15:00,40.01,40.03,40.0,40.02,80680.0,34.2666,34.2837,34.258,34.2752,80680.0
2019-01-14 15:20:00,40.02,40.04,40.01,40.04,46928.0,34.2752,34.2923,34.2666,34.2923,46928.0
2019-01-14 15:25:00,40.04,40.04,40.0,40.01,59452.0,34.2923,34.2923,34.258,34.2666,59452.0
2019-01-14 15:30:00,40.01,40.03,40.0,40.01,207171.0,34.2666,34.2837,34.258,34.2666,207171.0
2019-01-14 15:35:00,40.02,40.02,40.0,40.02,116740.0,34.2752,34.2752,34.258,34.2752,116740.0
2019-01-14 15:40:00,40.02,40.02,39.99,40.01,129982.0,34.2752,34.2752,34.2495,34.2666,129982.0
2019-01-14 15:45:00,40.0,40.01,39.98,39.99,479878.0,34.258,34.2666,34.2409,34.2495,479878.0
2019-01-14 15:50:00,39.99,39.99,39.9,39.91,1128471.0,34.2495,34.2495,34.1724,34.181,1128471.0
2019-01-14 15:55:00,39.91,39.96,39.91,39.93,1281426.0,34.181,34.2238,34.181,34.1981,1281426.0
2019-01-15 09:30:00,40.33,40.34,40.29,40.31,1036072.0,34.5407,34.5492,34.5064,34.5235,1036072.0
2019-01-15 09:35:00,40.31,40.41,40.3,40.38,1598720.0,34.5235,34.6092,34.515,34.5835,1598720.0
2019-01-15 09:40:00,40.37,40.44,40.37,40.44,1511898.0,34.5749,34.6349,34.5749,34.6349,1511898.0
2019-01-15 09:45:00,40.44,40.46,40.4,40.42,841781.0,34.6349,34.652,34.6006,34.6177,841781.0
2019-01-15 09:50:00,40.42,40.47,40.41,40.41,416770.0,34.6177,34.6606,34.6092,34.6092,416770.0
2019-01-15 09:55:00,40.41,40.43,40.39,40.41,640686.0,34.6092,34.6263,34.592,34.6092,640686.0
2019-01-15 10:00:00,40.41,40.53,40.41,40.5,813669.0,34.6092,34.712,34.6092,34.6863,813669.0
2019-01-15 10:05:00,40.51,40.51,40.42,40.42,418773.0,34.6948,34.6948,34.6177,34.6177,418773.0
2019-01-15 10:10:00,40.43,40.43,40.27,40.28,1622995.0,34.6263,34.6263,34.4893,34.4978,1622995.0
2019-01-15 10:15:00,40.28,40.35,40.21,40.32,1547841.0,34.4978,34.5578,34.4379,34.5321,1547841.0
2019-01-15 10:20:00,40.32,40.32,40.22,40.29,411249.0,34.5321,34.5321,34.4465,34.5064,411249.0
2019-01-15 10:25:00,40.29,40.3,40.25,40.28,316210.0,34.5064,34.515,34.4721,34.4978,316210.0
2019-01-15 10:30:00,40.29,40.33,40.23,40.29,252561.0,34.5064,34.5407,34.455,34.5064,252561.0
2019-01-15 10:35:00,40.29,40.31,40.25,40.29,217245.0,34.5064,34.5235,34.4721,34.5064,217245.0
2019-01-15 10:40:00,40.3,40.34,40.29,40.31,205135.0,34.515,34.5492,34.5064,34.5235,205135.0
2019-01-15 10:45:00,40.31,40.33,40.28,40.3,228487.0,34.5235,34.5407,34.4978,34.515,228487.0
2019-01-15 10:50:00,40.3,40.36,40.29,40.34,517491.0,34.515,34.5664,34.5064,34.5492,517491.0
2019-01-15 10:55:00,40.35,40.38,40.32,40.36,155091.0,34.5578,34.5835,34.5321,34.5664,155091.0
2019-01-15 11:00:00,40.37,40.4,40.35,40.38,116349.0,34.5749,34.6006,34.5578,34.5835,116349.0
2019-01-15 11:05:00,40.38,40.39,40.31,40.32,322762.0,34.5835,34.592,34.5235,34.5321,322762.0
2019-01-15 11:10:00,40.32,40.32,40.27,40.3,353203.0,34.5321,34.5321,34.4893,34.515,353203.0
2019-01-15 11:15:00,40.29,40.31,40.27,40.29,64152.0,34.5064,34.5235,34.4893,34.5064,64152.0
2019-01-15 11:20:00,40.29,40.3,40.23,40.23,127939.0,34.5064,34.515,34.455,34.455,127939.0
2019-01-15 11:25:00,40.23,40.27,40.21,40.25,304175.0,34.455,34.4893,34.4379,34.4721,304175.0
2019-01-15 11:30:00,40.24,40.25,40.2,40.23,154286.0,34.4636,34.4721,34.4293,34.455,154286.0
2019-01-15 11:35:00,40.23,40.29,40.22,40.28,108577.0,34.455,34.5064,34.4465,34.4978,108577.0
2019-01-15 11:40:00,40.28,40.31,40.27,40.28,136669.0,34.4978,34.5235,34.4893,34.4978,136669.0
2019-01-15 11:45:00,40.28,40.34,40.27,40.34,183230.0,34.4978,34.5492,34.4893,34.5492,183230.0
2019-01-15 11:50:00,40.34,40.34,40.3,40.33,132332.0,34.5492,34.5492,34.515,34.5407,132332.0
2019-01-15 11:55:00,40.33,40.39,40.32,40.38,164553.0,34.5407,34.592,34.5321,34.5835,164553.0
2019-01-15 12:00:00,40.38,40.41,40.36,40.4,76593.0,34.5835,34.6092,34.5664,34.6006,76593.0
2019-01-15 12:05:00,40.4,40.42,40.39,40.4,121800.0,34.6006,34.6177,34.592,34.6006,121800.0
2019-01-15 12:10:00,40.4,40.41,40.38,40.4,164484.0,34.6006,34.6092,34.5835,34.6006,164484.0
2019-01-15 12:15:00,40.4,40.4,40.37,40.4,248289.0,34.6006,34.6006,34.5749,34.6006,248289.0
2019-01-15 12:20:00,40.4,40.41,40.38,40.4,108335.0,34.6006,34.6092,34.5835,34.6006,108335.0
2019-01-15 12:25:00,40.4,40.4,40.35,40.36,81919.0,34.6006,34.6006,34.5578,34.5664,81919.0
2019-01-15 12:30:00,40.36,40.36,40.31,40.33,68832.0,34.5664,34.5664,34.5235,34.5407,68832.0
2019-01-15 12:35:00,40.33,40.33,40.28,40.3,313333.0,34.5407,34.5407,34.4978,34.515,313333.0
2019-01-15 12:40:00,40.3,40.32,40.26,40.27,216476.0,34.515,34.5321,34.4807,34.4893,216476.0
2019-01-15 12:45:00,40.27,40.3,40.26,40.27,242058.0,34.4893,34.515,34.4807,34.4893,242058.0
2019-01-15 12:50:00,40.27,40.27,40.22,40.24,215150.0,34.4893,34.4893,34.4465,34.4636,215150.0
2019-01-15 12:55:00,40.24,40.26,40.23,40.24,78287.0,34.4636,34.4807,34.455,34.4636,78287.0
2019-01-15 13:00:00,40.24,40.26,40.23,40.25,125991.0,34.4636,34.4807,34.455,34.4721,125991.0
2019-01-15 13:05:00,40.25,40.28,40.24,40.27,137649.0,34.4721,34.4978,34.4636,34.4893,137649.0
2019-01-15 13:10:00,40.27,40.27,40.24,40.26,141301.0,34.4893,34.4893,34.4636,34.4807,141301.0
2019-01-15 13:15:00,40.25,40.27,40.23,40.27,61944.0,34.4721,34.4893,34.455,34.4893,61944.0
2019-01-15 13:20:00,40.27,40.28,40.26,40.27,38546.0,34.4893,34.4978,34.4807,34.4893,38546.0
2019-01-15 13:25:00,40.26,40.29,40.26,40.27,59812.0,34.4807,34.5064,34.4807,34.4893,59812.0
2019-01-15 13:30:00,40.27,40.31,40.27,40.3,95076.0,34.4893,34.5235,34.4893,34.515,95076.0
2019-01-15 13:35:00,40.3,40.33,40.29,40.32,60066.0,34.515,34.5407,34.5064,34.5321,60066.0
2019-01-15 13:40:00,40.32,40.33,40.3,40.3,59828.0,34.5321,34.5407,34.515,34.515,59828.0
2019-01-15 13:45:00,40.3,40.31,40.28,40.3,58529.0,34.515,34.5235,34.4978,34.515,58529.0
2019-01-15 13:50:00,40.3,40.34,40.3,40.34,121561.0,34.515,34.5492,34.515,34.5492,121561.0
2019-01-15 13:55:00,40.34,40.35,40.33,40.34,50327.0,34.5492,34.5578,34.5407,34.5492,50327.0
2019-01-15 14:00:00,40.34,40.38,40.33,40.33,98918.0,34.5492,34.5835,34.5407,34.5407,98918.0
2019-01-15 14:05:00,40.33,40.37,40.32,40.35,29207.0,34.5407,34.5749,34.5321,34.5578,29207.0
2019-01-15 14:10:00,40.36,40.37,40.33,40.33,148037.0,34.5664,34.5749,34.5407,34.5407,148037.0
2019-01-15 14:15:00,40.34,40.34,40.29,40.33,191711.0,34.5492,34.5492,34.5064,34.5407,191711.0
2019-01-15 14:20:00,40.33,40.33,40.3,40.31,45980.0,34.5407,34.5407,34.515,34.5235,45980.0
2019-01-15 14:25:00,40.31,40.31,40.24,40.25,102382.0,34.5235,34.5235,34.4636,34.4721,102382.0
2019-01-15 14:30:00,40.24,40.27,40.23,40.27,63167.0,34.4636,34.4893,34.455,34.4893,63167.0
2019-01-15 14:35:00,40.27,40.27,40.17,40.21,164743.0,34.4893,34.4893,34.4036,34.4379,164743.0
2019-01-15 14:40:00,40.2,40.25,40.2,40.22,137240.0,34.4293,34.4721,34.4293,34.4465,137240.0
2019-01-15 14:45:00,40.22,40.24,40.2,40.22,142296.0,34.4465,34.4636,34.4293,34.4465,142296.0
2019-01-15 14:50:00,40.21,40.26,40.21,40.25,42264.0,34.4379,34.4807,34.4379,34.4721,42264.0
2019-01-15 14:55:00,40.24,40.26,40.22,40.25,73578.0,34.4636,34.4807,34.4465,34.4721,73578.0
2019-01-15 15:00:00,40.25,40.27,40.23,40.26,123429.0,34.4721,34.4893,34.455,34.4807,123429.0
2019-01-15 15:05:00,40.26,40.31,40.25,40.3,123815.0,34.4807,34.5235,34.4721,34.515,123815.0
2019-01-15 15:10:00,40.3,40.32,40.29,40.31,52606.0,34.515,34.5321,34.5064,34.5235,52606.0
2019-01-15 15:15:00,40.31,40.31,40.27,40.28,65582.0,34.5235,34.5235,34.4893,34.4978,65582.0
2019-01-15 15:20:00,40.28,40.28,40.25,40.25,78296.0,34.4978,34.4978,34.4721,34.4721,78296.0
2019-01-15 15:25:00,40.25,40.28,40.24,40.27,134849.0,34.4721,34.4978,34.4636,34.4893,134849.0
2019-01-15 15:30:00,40.26,40.28,40.25,40.27,279466.0,34.4807,34.4978,34.4721,34.4893,279466.0
2019-01-15 15:35:00,40.27,40.28,40.23,40.25,367086.0,34.4893,34.4978,34.455,34.4721,367086.0
2019-01-15 15:40:00,40.25,40.28,40.23,40.26,268789.0,34.4721,34.4978,34.455,34.4807,268789.0
2019-01-15 15:45:00,40.27,40.3,40.25,40.27,582217.0,34.4893,34.515,34.4721,34.4893,582217.0
2019-01-15 15:50:00,40.27,40.28,40.26,40.27,383921.0,34.4893,34.4978,34.4807,34.4893,383921.0
2019-01-15 15:55:00,40.26,40.34,40.24,40.31,1954735.0,34.4807,34.5492,34.4636,34.5235,1954735.0
2019-01-16 09:30:00,40.67,40.78,40.66,40.75,842517.0,34.8319,34.9261,34.8233,34.9004,842517.0
2019-01-16 09:35:00,40.75,40.78,40.73,40.77,909229.0,34.9004,34.9261,34.8832,34.9175,909229.0
2019-01-16 09:40:00,40.77,40.81,40.76,40.77,531685.0,34.9175,34.9518,34.9089,34.9175,531685.0
2019-01-16 09:45:00,40.77,40.85,40.77,40.82,371611.0,34.9175,34.986,34.9175,34.9603,371611.0
2019-01-16 09:50:00,40.82,40.84,40.79,40.83,134360.0,34.9603,34.9775,34.9346,34.9689,134360.0
2019-01-16 09:55:00,40.82,40.85,40.82,40.83,202936.0,34.9603,34.986,34.9603,34.9689,202936.0
2019-01-16 10:00:00,40.84,40.86,40.81,40.84,224620.0,34.9775,34.9946,34.9518,34.9775,224620.0
2019-01-16 10:05:00,40.85,40.87,40.84,40.85,182958.0,34.986,35.0031,34.9775,34.986,182958.0
2019-01-16 10:10:00,40.86,40.86,40.83,40.84,209150.0,34.9946,34.9946,34.9689,34.9775,209150.0
2019-01-16 10:15:00,40.84,40.85,40.8,40.8,636378.0,34.9775,34.986,34.9432,34.9432,636378.0
2019-01-16 10:20:00,40.8,40.82,40.78,40.78,183535.0,34.9432,34.9603,34.9261,34.9261,183535.0
2019-01-16 10:25:00,40.79,40.79,40.77,40.79,182417.0,34.9346,34.9346,34.9175,34.9346,182417.0
2019-01-16 10:30:00,40.79,40.8,40.75,40.77,176059.0,34.9346,34.9432,34.9004,34.9175,176059.0
2019-01-16 10:35:00,40.76,40.79,40.74,40.74,247191.0,34.9089,34.9346,34.8918,34.8918,247191.0
2019-01-16 10:40:00,40.75,40.76,40.73,40.73,225728.0,34.9004,34.9089,34.8832,34.8832,225728.0
2019-01-16 10:45:00,40.74,40.79,40.73,40.79,208026.0,34.8918,34.9346,34.8832,34.9346,208026.0
2019-01-16 10:50:00,40.79,40.82,40.78,40.81,176715.0,34.9346,34.9603,34.9261,34.9518,176715.0
2019-01-16 10:55:00,40.81,40.85,40.81,40.83,128192.0,34.9518,34.986,34.9518,34.9689,128192.0
2019-01-16 11:00:00,40.84,40.85,40.79,40.79,343972.0,34.9775,34.986,34.9346,34.9346,343972.0
2019-01-16 11:05:00,40.79,40.83,40.77,40.82,229902.0,34.9346,34.9689,34.9175,34.9603,229902.0
2019-01-16 11:10:00,40.83,40.86,40.82,40.85,127927.0,34.9689,34.9946,34.9603,34.986,127927.0
2019-01-16 11:15:00,40.85,40.88,40.84,40.86,169358.0,34.986,35.0117,34.9775,34.9946,169358.0
2019-01-16 11:20:00,40.86,40.88,40.85,40.87,192864.0,34.9946,35.0117,34.986,35.0031,192864.0
2019-01-16 11:25:00,40.87,40.89,40.84,40.88,385655.0,35.0031,35.0203,34.9775,35.0117,385655.0
2019-01-16 11:30:00,40.89,40.91,40.86,40.9,242920.0,35.0203,35.0374,34.9946,35.0288,242920.0
2019-01-16 11:35:00,40.91,40.93,40.89,40.91,181405.0,35.0374,35.0545,35.0203,35.0374,181405.0
2019-01-16 11:40:00,40.9,40.91,40.87,40.89,182410.0,35.0288,35.0374,35.0031,35.0203,182410.0
2019-01-16 11:45:00,40.89,40.9,40.86,40.89,434335.0,35.0203,35.0288,34.9946,35.0203,434335.0
2019-01-16 11:50:00,40.89,40.9,40.85,40.87,206168.0,35.0203,35.0288,34.986,35.0031,206168.0
2019-01-16 11:55:00,40.87,40.9,40.85,40.88,440391.0,35.0031,35.0288,34.986,35.0117,440391.0
2019-01-16 12:00:00,40.88,40.92,40.88,40.91,236705.0,35.0117,35.046,35.0117,35.0374,236705.0
2019-01-16 12:05:00,40.91,40.93,40.89,40.91,277059.0,35.0374,35.0545,35.0203,35.0374,277059.0
2019-01-16 12:10:00,40.91,40.96,40.91,40.95,183274.0,35.0374,35.0802,35.0374,35.0717,183274.0
2019-01-16 12:15:00,40.95,40.99,40.91,40.98,312998.0,35.0717,35.1059,35.0374,35.0974,312998.0
2019-01-16 12:20:00,40.98,41.0,40.95,41.0,315492.0,35.0974,35.1145,35.0717,35.1145,315492.0
2019-01-16 12:25:00,41.0,41.0,40.97,40.99,161473.0,35.1145,35.1145,35.0888,35.1059,161473.0
2019-01-16 12:30:00,40.99,41.0,40.93,40.94,257276.0,35.1059,35.1145,35.0545,35.0631,257276.0
2019-01-16 12:35:00,40.94,40.96,40.9,40.94,195758.0,35.0631,35.0802,35.0288,35.0631,195758.0
2019-01-16 12:40:00,40.94,40.98,40.94,40.97,144734.0,35.0631,35.0974,35.0631,35.0888,144734.0
2019-01-16 12:45:00,40.96,40.99,40.95,40.99,83609.0,35.0802,35.1059,35.0717,35.1059,83609.0
2019-01-16 12:50:00,40.99,41.02,40.98,41.02,616720.0,35.1059,35.1316,35.0974,35.1316,616720.0
2019-01-16 12:55:00,41.02,41.03,41.01,41.02,180732.0,35.1316,35.1402,35.123,35.1316,180732.0
2019-01-16 13:00:00,41.01,41.02,40.99,41.01,153668.0,35.123,35.1316,35.1059,35.123,153668.0
2019-01-16 13:05:00,41.01,41.02,40.98,41.0,123643.0,35.123,35.1316,35.0974,35.1145,123643.0
2019-01-16 13:10:00,41.0,41.03,40.99,41.01,154093.0,35.1145,35.1402,35.1059,35.123,154093.0
2019-01-16 13:15:00,41.01,41.07,41.0,41.05,662896.0,35.123,35.1744,35.1145,35.1573,662896.0
2019-01-16 13:20:00,41.05,41.06,41.03,41.04,125108.0,35.1573,35.1659,35.1402,35.1487,125108.0
2019-01-16 13:25:00,41.04,41.07,41.03,41.03,102411.0,35.1487,35.1744,35.1402,35.1402,102411.0
2019-01-16 13:30:00,41.03,41.05,41.02,41.04,197203.0,35.1402,35.1573,35.1316,35.1487,197203.0
2019-01-16 13:35:00,41.04,41.04,41.02,41.03,136619.0,35.1487,35.1487,35.1316,35.1402,136619.0
2019-01-16 13:40:00,41.04,41.05,41.03,41.04,149418.0,35.1487,35.1573,35.1402,35.1487,149418.0
2019-01-16 13:45:00,41.04,41.06,41.02,41.05,270442.0,35.1487,35.1659,35.1316,35.1573,270442.0
2019-01-16 13:50:00,41.05,41.06,41.01,41.02,82974.0,35.1573,35.1659,35.123,35.1316,82974.0
2019-01-16 13:55:00,41.02,41.04,41.01,41.02,307327.0,35.1316,35.1487,35.123,35.1316,307327.0
2019-01-16 14:00:00,41.02,41.04,41.01,41.03,269265.0,35.1316,35.1487,35.123,35.1402,269265.0
2019-01-16 14:05:00,41.04,41.05,41.01,41.02,118104.0,35.1487,35.1573,35.123,35.1316,118104.0
2019-01-16 14:10:00,41.01,41.03,41.0,41.02,142384.0,35.123,35.1402,35.1145,35.1316,142384.0
2019-01-16 14:15:00,41.01,41.03,41.0,41.01,165687.0,35.123,35.1402,35.1145,35.123,165687.0
2019-01-16 14:20:00,41.01,41.03,41.0,41.01,296690.0,35.123,35.1402,35.1145,35.123,296690.0
2019-01-16 14:25:00,41.01,41.02,41.0,41.02,86288.0,35.123,35.1316,35.1145,35.1316,86288.0
2019-01-16 14:30:00,41.02,41.07,41.01,41.06,302110.0,35.1316,35.1744,35.123,35.1659,302110.0
2019-01-16 14:35:00,41.06,41.07,41.05,41.05,59727.0,35.1659,35.1744,35.1573,35.1573,59727.0
2019-01-16 14:40:00,41.05,41.06,41.01,41.02,261697.0,35.1573,35.1659,35.123,35.1316,261697.0
2019-01-16 14:45:00,41.02,41.04,41.01,41.02,261202.0,35.1316,35.1487,35.123,35.1316,261202.0
2019-01-16 14:50:00,41.02,41.03,40.97,40.98,409255.0,35.1316,35.1402,35.0888,35.0974,409255.0
2019-01-16 14:55:00,40.98,40.98,40.93,40.97,589620.0,35.0974,35.0974,35.0545,35.0888,589620.0
2019-01-16 15:00:00,40.97,41.01,40.96,41.01,335750.0,35.0888,35.123,35.0802,35.123,335750.0
2019-01-16 15:05:00,41.01,41.01,40.97,40.99,239411.0,35.123,35.123,35.0888,35.1059,239411.0
2019-01-16 15:10:00,40.99,41.0,40.97,40.98,136976.0,35.1059,35.1145,35.0888,35.0974,136976.0
2019-01-16 15:15:00,40.98,40.99,40.96,40.98,269768.0,35.0974,35.1059,35.0802,35.0974,269768.0
2019-01-16 15:20:00,40.98,41.0,40.97,40.97,147160.0,35.0974,35.1145,35.0888,35.0888,147160.0
2019-01-16 15:25:00,40.98,40.99,40.95,40.98,362011.0,35.0974,35.1059,35.0717,35.0974,362011.0
2019-01-16 15:30:00,40.98,40.99,40.84,40.86,1129325.0,35.0974,35.1059,34.9775,34.9946,1129325.0
2019-01-16 15:35:00,40.86,40.93,40.85,40.91,971966.0,34.9946,35.0545,34.986,35.0374,971966.0
2019-01-16 15:40:00,40.91,40.94,40.9,40.91,657083.0,35.0374,35.0631,35.0288,35.0374,657083.0
2019-01-16 15:45:00,40.91,40.91,40.85,40.88,603931.0,35.0374,35.0374,34.986,35.0117,603931.0
2019-01-16 15:50:00,40.88,40.89,40.83,40.87,804787.0,35.0117,35.0203,34.9689,35.0031,804787.0
2019-01-16 15:55:00,40.87,40.89,40.81,40.85,1566592.0,35.0031,35.0203,34.9518,34.986,1566592.0
2019-01-17 09:30:00,40.55,40.66,40.54,40.64,814009.0,34.7291,34.8233,34.7205,34.8062,814009.0
2019-01-17 09:35:00,40.64,40.67,40.63,40.65,612191.0,34.8062,34.8319,34.7976,34.8147,612191.0
2019-01-17 09:40:00,40.66,40.68,40.65,40.66,174116.0,34.8233,34.8404,34.8147,34.8233,174116.0
2019-01-17 09:45:00,40.66,40.68,40.64,40.64,90004.0,34.8233,34.8404,34.8062,34.8062,90004.0
2019-01-17 09:50:00,40.64,40.7,40.63,40.69,157607.0,34.8062,34.8575,34.7976,34.849,157607.0
2019-01-17 09:55:00,40.69,40.73,40.69,40.7,295713.0,34.849,34.8832,34.849,34.8575,295713.0
2019-01-17 10:00:00,40.7,40.7,40.65,40.66,229189.0,34.8575,34.8575,34.8147,34.8233,229189.0
2019-01-17 10:05:00,40.66,40.67,40.64,40.64,83608.0,34.8233,34.8319,34.8062,34.8062,83608.0
2019-01-17 10:10:00,40.64,40.71,40.64,40.69,162665.0,34.8062,34.8661,34.8062,34.849,162665.0
2019-01-17 10:15:00,40.7,40.73,40.65,40.66,189202.0,34.8575,34.8832,34.8147,34.8233,189202.0
2019-01-17 10:20:00,40.66,40.68,40.64,40.68,129464.0,34.8233,34.8404,34.8062,34.8404,129464.0
2019-01-17 10:25:00,40.68,40.73,40.67,40.72,122433.0,34.8404,34.8832,34.8319,34.8747,122433.0
2019-01-17 10:30:00,40.73,40.73,40.69,40.7,97909.0,34.8832,34.8832,34.849,34.8575,97909.0
2019-01-17 10:35:00,40.71,40.73,40.66,40.66,116032.0,34.8661,34.8832,34.8233,34.8233,116032.0
2019-01-17 10:40:00,40.66,40.7,40.66,40.69,94763.0,34.8233,34.8575,34.8233,34.849,94763.0
2019-01-17 10:45:00,40.69,40.7,40.65,40.69,97350.0,34.849,34.8575,34.8147,34.849,97350.0
2019-01-17 10:50:00,40.68,40.73,40.68,40.72,96056.0,34.8404,34.8832,34.8404,34.8747,96056.0
2019-01-17 10:55:00,40.72,40.74,40.71,40.72,162681.0,34.8747,34.8918,34.8661,34.8747,162681.0
2019-01-17 11:00:00,40.73,40.75,40.72,40.74,117633.0,34.8832,34.9004,34.8747,34.8918,117633.0
2019-01-17 11:05:00,40.74,40.77,40.73,40.77,206790.0,34.8918,34.9175,34.8832,34.9175,206790.0
2019-01-17 11:10:00,40.77,40.77,40.74,40.75,175129.0,34.9175,34.9175,34.8918,34.9004,175129.0
2019-01-17 11:15:00,40.75,40.78,40.73,40.74,112320.0,34.9004,34.9261,34.8832,34.8918,112320.0
2019-01-17 11:20:00,40.74,40.75,40.71,40.73,242285.0,34.8918,34.9004,34.8661,34.8832,242285.0
2019-01-17 11:25:00,40.73,40.75,40.72,40.75,172784.0,34.8832,34.9004,34.8747,34.9004,172784.0
2019-01-17 11:30:00,40.75,40.76,40.72,40.76,232332.0,34.9004,34.9089,34.8747,34.9089,232332.0
2019-01-17 11:35:00,40.76,40.77,40.75,40.76,145774.0,34.9089,34.9175,34.9004,34.9089,145774.0
2019-01-17 11:40:00,40.76,40.78,40.75,40.77,85819.0,34.9089,34.9261,34.9004,34.9175,85819.0
2019-01-17 11:45:00,40.77,40.79,40.74,40.76,282574.0,34.9175,34.9346,34.8918,34.9089,282574.0
2019-01-17 11:50:00,40.76,40.77,40.72,40.73,79247.0,34.9089,34.9175,34.8747,34.8832,79247.0
2019-01-17 11:55:00,40.73,40.75,40.71,40.72,212297.0,34.8832,34.9004,34.8661,34.8747,212297.0
2019-01-17 12:00:00,40.72,40.75,40.7,40.73,67692.0,34.8747,34.9004,34.8575,34.8832,67692.0
2019-01-17 12:05:00,40.73,40.73,40.68,40.71,45159.0,34.8832,34.8832,34.8404,34.8661,45159.0
2019-01-17 12:10:00,40.71,40.72,40.68,40.71,75662.0,34.8661,34.8747,34.8404,34.8661,75662.0
2019-01-17 12:15:00,40.71,40.73,40.69,40.7,199246.0,34.8661,34.8832,34.849,34.8575,199246.0
2019-01-17 12:20:00,40.69,40.7,40.67,40.69,120693.0,34.849,34.8575,34.8319,34.849,120693.0
2019-01-17 12:25:00,40.69,40.69,40.66,40.69,110681.0,34.849,34.849,34.8233,34.849,110681.0
2019-01-17 12:30:00,40.69,40.72,40.68,40.68,195927.0,34.849,34.8747,34.8404,34.8404,195927.0
2019-01-17 12:35:00,40.67,40.68,40.63,40.66,219784.0,34.8319,34.8404,34.7976,34.8233,219784.0
2019-01-17 12:40:00,40.66,40.69,40.66,40.66,95151.0,34.8233,34.849,34.8233,34.8233,95151.0
2019-01-17 12:45:00,40.67,40.69,40.66,40.66,91170.0,34.8319,34.849,34.8233,34.8233,91170.0
2019-01-17 12:50:00,40.66,40.69,40.66,40.68,68299.0,34.8233,34.849,34.8233,34.8404,68299.0
2019-01-17 12:55:00,40.68,40.69,40.64,40.66,239012.0,34.8404,34.849,34.8062,34.8233,239012.0
2019-01-17 13:00:00,40.65,40.67,40.64,40.65,300004.0,34.8147,34.8319,34.8062,34.8147,300004.0
2019-01-17 13:05:00,40.65,40.68,40.65,40.68,195484.0,34.8147,34.8404,34.8147,34.8404,195484.0
2019-01-17 13:10:00,40.67,40.68,40.66,40.66,179149.0,34.8319,34.8404,34.8233,34.8233,179149.0
2019-01-17 13:15:00,40.66,40.68,40.66,40.67,94151.0,34.8233,34.8404,34.8233,34.8319,94151.0
2019-01-17 13:20:00,40.67,40.7,40.67,40.69,29885.0,34.8319,34.8575,34.8319,34.849,29885.0
2019-01-17 13:25:00,40.69,40.71,40.67,40.68,96232.0,34.849,34.8661,34.8319,34.8404,96232.0
2019-01-17 13:30:00,40.68,40.7,40.68,40.69,52243.0,34.8404,34.8575,34.8404,34.849,52243.0
2019-01-17 13:35:00,40.68,40.69,40.67,40.69,30658.0,34.8404,34.849,34.8319,34.849,30658.0
2019-01-17 13:40:00,40.69,40.69,40.61,40.61,407212.0,34.849,34.849,34.7805,34.7805,407212.0
2019-01-17 13:45:00,40.61,40.64,40.6,40.62,353476.0,34.7805,34.8062,34.7719,34.789,353476.0
2019-01-17 13:50:00,40.62,40.62,40.57,40.61,241672.0,34.789,34.789,34.7462,34.7805,241672.0
2019-01-17 13:55:00,40.61,40.65,40.6,40.65,242470.0,34.7805,34.8147,34.7719,34.8147,242470.0
2019-01-17 14:00:00,40.65,40.65,40.63,40.64,359152.0,34.8147,34.8147,34.7976,34.8062,359152.0
2019-01-17 14:05:00,40.64,40.65,40.62,40.64,199880.0,34.8062,34.8147,34.789,34.8062,199880.0
2019-01-17 14:10:00,40.64,40.65,40.63,40.63,197437.0,34.8062,34.8147,34.7976,34.7976,197437.0
2019-01-17 14:15:00,40.63,40.67,40.63,40.66,93379.0,34.7976,34.8319,34.7976,34.8233,93379.0
2019-01-17 14:20:00,40.66,40.66,40.63,40.64,267550.0,34.8233,34.8233,34.7976,34.8062,267550.0
2019-01-17 14:25:00,40.64,40.66,40.63,40.64,119671.0,34.8062,34.8233,34.7976,34.8062,119671.0
2019-01-17 14:30:00,40.64,40.65,40.61,40.63,138713.0,34.8062,34.8147,34.7805,34.7976,138713.0
2019-01-17 14:35:00,40.63,41.05,40.6,40.96,3743190.0,34.7976,35.1573,34.7719,35.0802,3743190.0
2019-01-17 14:40:00,40.96,41.14,40.94,41.13,2750140.0,35.0802,35.2344,35.0631,35.2258,2750140.0
2019-01-17 14:45:00,41.13,41.24,41.12,41.16,2098939.0,35.2258,35.32,35.2173,35.2515,2098939.0
2019-01-17 14:50:00,41.17,41.24,41.04,41.07,1860585.0,35.2601,35.32,35.1487,35.1744,1860585.0
2019-01-17 14:55:00,41.07,41.1,40.83,40.91,2063673.0,35.1744,35.2001,34.9689,35.0374,2063673.0
2019-01-17 15:00:00,40.91,40.98,40.85,40.89,1494749.0,35.0374,35.0974,34.986,35.0203,1494749.0
2019-01-17 15:05:00,40.88,40.98,40.86,40.95,430276.0,35.0117,35.0974,34.9946,35.0717,430276.0
2019-01-17 15:10:00,40.95,40.97,40.87,40.91,364684.0,35.0717,35.0888,35.0031,35.0374,364684.0
2019-01-17 15:15:00,40.91,40.91,40.86,40.91,313669.0,35.0374,35.0374,34.9946,35.0374,313669.0
2019-01-17 15:20:00,40.91,40.96,40.9,40.96,360154.0,35.0374,35.0802,35.0288,35.0802,360154.0
2019-01-17 15:25:00,40.96,41.01,40.91,41.0,361277.0,35.0802,35.123,35.0374,35.1145,361277.0
2019-01-17 15:30:00,41.0,41.05,40.97,41.04,360050.0,35.1145,35.1573,35.0888,35.1487,360050.0
2019-01-17 15:35:00,41.05,41.05,40.99,40.99,374901.0,35.1573,35.1573,35.1059,35.1059,374901.0
2019-01-17 15:40:00,40.99,41.01,40.96,40.98,330380.0,35.1059,35.123,35.0802,35.0974,330380.0
2019-01-17 15:45:00,40.98,41.01,40.9,40.92,735319.0,35.0974,35.123,35.0288,35.046,735319.0
2019-01-17 15:50:00,40.91,40.92,40.85,40.92,1080016.0,35.0374,35.046,34.986,35.046,1080016.0
2019-01-17 15:55:00,40.92,41.0,40.91,40.98,1636789.0,35.046,35.1145,35.0374,35.0974,1636789.0
2019-01-18 09:30:00,41.3,41.3,41.26,41.28,438693.0,35.3714,35.3714,35.3372,35.3543,438693.0
2019-01-18 09:35:00,41.29,41.31,41.26,41.3,416500.0,35.3629,35.38,35.3372,35.3714,416500.0
2019-01-18 09:40:00,41.3,41.31,41.24,41.27,620793.0,35.3714,35.38,35.32,35.3457,620793.0
2019-01-18 09:45:00,41.27,41.31,41.26,41.27,333453.0,35.3457,35.38,35.3372,35.3457,333453.0
2019-01-18 09:50:00,41.26,41.27,41.21,41.22,1100796.0,35.3372,35.3457,35.2943,35.3029,1100796.0
2019-01-18 09:55:00,41.22,41.24,41.2,41.24,359297.0,35.3029,35.32,35.2858,35.32,359297.0
2019-01-18 10:00:00,41.23,41.25,41.19,41.23,344270.0,35.3115,35.3286,35.2772,35.3115,344270.0
2019-01-18 10:05:00,41.23,41.24,41.2,41.21,362471.0,35.3115,35.32,35.2858,35.2943,362471.0
2019-01-18 10:10:00,41.21,41.25,41.21,41.24,77663.0,35.2943,35.3286,35.2943,35.32,77663.0
2019-01-18 10:15:00,41.24,41.45,41.23,41.4,1312170.0,35.32,35.4999,35.3115,35.4571,1312170.0
2019-01-18 10:20:00,41.39,41.44,41.31,41.34,1379182.0,35.4485,35.4913,35.38,35.4057,1379182.0
2019-01-18 10:25:00,41.34,41.37,41.28,41.3,613190.0,35.4057,35.4314,35.3543,35.3714,613190.0
2019-01-18 10:30:00,41.29,41.37,41.29,41.36,297400.0,35.3629,35.4314,35.3629,35.4228,297400.0
2019-01-18 10:35:00,41.36,41.37,41.28,41.3,247458.0,35.4228,35.4314,35.3543,35.3714,247458.0
2019-01-18 10:40:00,41.29,41.39,41.27,41.39,223102.0,35.3629,35.4485,35.3457,35.4485,223102.0
2019-01-18 10:45:00,41.39,41.43,41.39,41.4,233263.0,35.4485,35.4828,35.4485,35.4571,233263.0
2019-01-18 10:50:00,41.4,41.45,41.4,41.43,241617.0,35.4571,35.4999,35.4571,35.4828,241617.0
2019-01-18 10:55:00,41.43,41.43,41.4,41.43,85585.0,35.4828,35.4828,35.4571,35.4828,85585.0
2019-01-18 11:00:00,41.43,41.48,41.42,41.47,289091.0,35.4828,35.5256,35.4742,35.517,289091.0
2019-01-18 11:05:00,41.47,41.49,41.45,41.46,272171.0,35.517,35.5341,35.4999,35.5085,272171.0
2019-01-18 11:10:00,41.46,41.46,41.37,41.38,328013.0,35.5085,35.5085,35.4314,35.4399,328013.0
2019-01-18 11:15:00,41.38,41.38,41.31,41.36,863232.0,35.4399,35.4399,35.38,35.4228,863232.0
2019-01-18 11:20:00,41.36,41.39,41.32,41.38,355647.0,35.4228,35.4485,35.3885,35.4399,355647.0
2019-01-18 11:25:00,41.38,41.45,41.37,41.43,326389.0,35.4399,35.4999,35.4314,35.4828,326389.0
2019-01-18 11:30:00,41.43,41.44,41.36,41.4,270879.0,35.4828,35.4913,35.4228,35.4571,270879.0
2019-01-18 11:35:00,41.41,41.43,41.39,41.41,164129.0,35.4656,35.4828,35.4485,35.4656,164129.0
2019-01-18 11:40:00,41.41,41.45,41.41,41.43,135395.0,35.4656,35.4999,35.4656,35.4828,135395.0
2019-01-18 11:45:00,41.42,41.44,41.4,41.43,417469.0,35.4742,35.4913,35.4571,35.4828,417469.0
2019-01-18 11:50:00,41.42,41.43,41.39,41.41,138412.0,35.4742,35.4828,35.4485,35.4656,138412.0
2019-01-18 11:55:00,41.41,41.48,41.39,41.48,472782.0,35.4656,35.5256,35.4485,35.5256,472782.0
2019-01-18 12:00:00,41.49,41.5,41.47,41.48,232006.0,35.5341,35.5427,35.517,35.5256,232006.0
2019-01-18 12:05:00,41.47,41.48,41.43,41.46,427098.0,35.517,35.5256,35.4828,35.5085,427098.0
2019-01-18 12:10:00,41.46,41.52,41.44,41.52,319094.0,35.5085,35.5598,35.4913,35.5598,319094.0
2019-01-18 12:15:00,41.52,41.54,41.48,41.51,182395.0,35.5598,35.577,35.5256,35.5513,182395.0
2019-01-18 12:20:00,41.52,41.57,41.51,41.55,231313.0,35.5598,35.6027,35.5513,35.5855,231313.0
2019-01-18 12:25:00,41.55,41.59,41.54,41.55,354943.0,35.5855,35.6198,35.577,35.5855,354943.0
2019-01-18 12:30:00,41.55,41.55,41.49,41.52,118710.0,35.5855,35.5855,35.5341,35.5598,118710.0
2019-01-18 12:35:00,41.52,41.56,41.49,41.55,116676.0,35.5598,35.5941,35.5341,35.5855,116676.0
2019-01-18 12:40:00,41.55,41.6,41.54,41.58,261833.0,35.5855,35.6284,35.577,35.6112,261833.0
2019-01-18 12:45:00,41.57,41.58,41.54,41.55,234686.0,35.6027,35.6112,35.577,35.5855,234686.0
2019-01-18 12:50:00,41.55,41.58,41.55,41.57,251429.0,35.5855,35.6112,35.5855,35.6027,251429.0
2019-01-18 12:55:00,41.57,41.58,41.55,41.57,85628.0,35.6027,35.6112,35.5855,35.6027,85628.0
2019-01-18 13:00:00,41.58,41.59,41.55,41.56,228845.0,35.6112,35.6198,35.5855,35.5941,228845.0
2019-01-18 13:05:00,41.55,41.55,41.51,41.52,231557.0,35.5855,35.5855,35.5513,35.5598,231557.0
2019-01-18 13:10:00,41.53,41.56,41.51,41.53,267563.0,35.5684,35.5941,35.5513,35.5684,267563.0
2019-01-18 13:15:00,41.52,41.53,41.48,41.5,108766.0,35.5598,35.5684,35.5256,35.5427,108766.0
2019-01-18 13:20:00,41.51,41.54,41.5,41.54,94738.0,35.5513,35.577,35.5427,35.577,94738.0
2019-01-18 13:25:00,41.54,41.55,41.48,41.49,315456.0,35.577,35.5855,35.5256,35.5341,315456.0
2019-01-18 13:30:00,41.49,41.5,41.46,41.48,301847.0,35.5341,35.5427,35.5085,35.5256,301847.0
2019-01-18 13:35:00,41.48,41.49,41.46,41.47,152116.0,35.5256,35.5341,35.5085,35.517,152116.0
2019-01-18 13:40:00,41.47,41.49,41.42,41.47,571523.0,35.517,35.5341,35.4742,35.517,571523.0
2019-01-18 13:45:00,41.47,41.48,41.45,41.46,221207.0,35.517,35.5256,35.4999,35.5085,221207.0
2019-01-18 13:50:00,41.46,41.48,41.45,41.48,183692.0,35.5085,35.5256,35.4999,35.5256,183692.0
2019-01-18 13:55:00,41.48,41.48,41.46,41.48,116135.0,35.5256,35.5256,35.5085,35.5256,116135.0
2019-01-18 14:00:00,41.48,41.49,41.46,41.47,182102.0,35.5256,35.5341,35.5085,35.517,182102.0
2019-01-18 14:05:00,41.47,41.48,41.45,41.48,143953.0,35.517,35.5256,35.4999,35.5256,143953.0
2019-01-18 14:10:00,41.48,41.49,41.44,41.46,235532.0,35.5256,35.5341,35.4913,35.5085,235532.0
2019-01-18 14:15:00,41.46,41.47,41.44,41.45,152723.0,35.5085,35.517,35.4913,35.4999,152723.0
2019-01-18 14:20:00,41.45,41.47,41.44,41.47,150374.0,35.4999,35.517,35.4913,35.517,150374.0
2019-01-18 14:25:00,41.47,41.47,41.42,41.43,226622.0,35.517,35.517,35.4742,35.4828,226622.0
2019-01-18 14:30:00,41.42,41.44,41.39,41.4,260892.0,35.4742,35.4913,35.4485,35.4571,260892.0
2019-01-18 14:35:00,41.4,41.43,41.38,41.39,350907.0,35.4571,35.4828,35.4399,35.4485,350907.0
2019-01-18 14:40:00,41.39,41.4,41.34,41.36,262833.0,35.4485,35.4571,35.4057,35.4228,262833.0
2019-01-18 14:45:00,41.36,41.38,41.34,41.37,196040.0,35.4228,35.4399,35.4057,35.4314,196040.0
2019-01-18 14:50:00,41.38,41.38,41.34,41.37,188566.0,35.4399,35.4399,35.4057,35.4314,188566.0
2019-01-18 14:55:00,41.37,41.4,41.36,41.38,258323.0,35.4314,35.4571,35.4228,35.4399,258323.0
2019-01-18 15:00:00,41.37,41.38,41.33,41.37,271175.0,35.4314,35.4399,35.3971,35.4314,271175.0
2019-01-18 15:05:00,41.37,41.38,41.34,41.35,113415.0,35.4314,35.4399,35.4057,35.4142,113415.0
2019-01-18 15:10:00,41.36,41.37,41.33,41.37,277417.0,35.4228,35.4314,35.3971,35.4314,277417.0
2019-01-18 15:15:00,41.37,41.37,41.34,41.35,486607.0,35.4314,35.4314,35.4057,35.4142,486607.0
2019-01-18 15:20:00,41.36,41.36,41.3,41.3,413482.0,35.4228,35.4228,35.3714,35.3714,413482.0
2019-01-18 15:25:00,41.31,41.35,41.29,41.32,406615.0,35.38,35.4142,35.3629,35.3885,406615.0
2019-01-18 15:30:00,41.32,41.37,41.32,41.33,572840.0,35.3885,35.4314,35.3885,35.3971,572840.0
2019-01-18 15:35:00,41.34,41.38,41.33,41.36,606966.0,35.4057,35.4399,35.3971,35.4228,606966.0
2019-01-18 15:40:00,41.36,41.38,41.33,41.37,564842.0,35.4228,35.4399,35.3971,35.4314,564842.0
2019-01-18 15:45:00,41.37,41.4,41.31,41.31,658476.0,35.4314,35.4571,35.38,35.38,658476.0
2019-01-18 15:50:00,41.31,41.32,41.28,41.3,1017632.0,35.38,35.3885,35.3543,35.3714,1017632.0
2019-01-18 15:55:00,41.3,41.39,41.3,41.37,1469533.0,35.3714,35.4485,35.3714,35.4314,1469533.0
2019-01-22 09:30:00,40.76,40.81,40.7,40.73,725347.0,34.9089,34.9518,34.8575,34.8832,725347.0
2019-01-22 09:35:00,40.73,40.8,40.73,40.77,364977.0,34.8832,34.9432,34.8832,34.9175,364977.0
2019-01-22 09:40:00,40.77,40.78,40.73,40.77,1567103.0,34.9175,34.9261,34.8832,34.9175,1567103.0
2019-01-22 09:45:00,40.77,40.78,40.7,40.7,387501.0,34.9175,34.9261,34.8575,34.8575,387501.0
2019-01-22 09:50:00,40.7,40.71,40.67,40.7,300353.0,34.8575,34.8661,34.8319,34.8575,300353.0
2019-01-22 09:55:00,40.7,40.8,40.7,40.77,390049.0,34.8575,34.9432,34.8575,34.9175,390049.0
2019-01-22 10:00:00,40.77,40.78,40.68,40.7,493787.0,34.9175,34.9261,34.8404,34.8575,493787.0
2019-01-22 10:05:00,40.69,40.7,40.61,40.66,262816.0,34.849,34.8575,34.7805,34.8233,262816.0
2019-01-22 10:10:00,40.67,40.69,40.64,40.64,235435.0,34.8319,34.849,34.8062,34.8062,235435.0
2019-01-22 10:15:00,40.64,40.68,40.62,40.65,554946.0,34.8062,34.8404,34.789,34.8147,554946.0
2019-01-22 10:20:00,40.65,40.7,40.65,40.68,302537.0,34.8147,34.8575,34.8147,34.8404,302537.0
2019-01-22 10:25:00,40.68,40.7,40.65,40.68,109557.0,34.8404,34.8575,34.8147,34.8404,109557.0
2019-01-22 10:30:00,40.69,40.71,40.67,40.69,233780.0,34.849,34.8661,34.8319,34.849,233780.0
2019-01-22 10:35:00,40.69,40.72,40.68,40.68,187369.0,34.849,34.8747,34.8404,34.8404,187369.0
2019-01-22 10:40:00,40.68,40.72,40.65,40.69,472649.0,34.8404,34.8747,34.8147,34.849,472649.0
2019-01-22 10:45:00,40.69,40.7,40.62,40.66,387744.0,34.849,34.8575,34.789,34.8233,387744.0
2019-01-22 10:50:00,40.65,40.71,40.65,40.66,117660.0,34.8147,34.8661,34.8147,34.8233,117660.0
2019-01-22 10:55:00,40.66,40.7,40.64,40.65,117777.0,34.8233,34.8575,34.8062,34.8147,117777.0
2019-01-22 11:00:00,40.65,40.72,40.64,40.7,175495.0,34.8147,34.8747,34.8062,34.8575,175495.0
2019-01-22 11:05:00,40.69,40.7,40.66,40.67,136284.0,34.849,34.8575,34.8233,34.8319,136284.0
2019-01-22 11:10:00,40.66,40.69,40.64,40.65,145056.0,34.8233,34.849,34.8062,34.8147,145056.0
2019-01-22 11:15:00,40.66,40.7,40.65,40.68,127056.0,34.8233,34.8575,34.8147,34.8404,127056.0
2019-01-22 11:20:00,40.69,40.74,40.68,40.73,116304.0,34.849,34.8918,34.8404,34.8832,116304.0
2019-01-22 11:25:00,40.73,40.74,40.69,40.7,141026.0,34.8832,34.8918,34.849,34.8575,141026.0
2019-01-22 11:30:00,40.7,40.75,40.69,40.73,180376.0,34.8575,34.9004,34.849,34.8832,180376.0
2019-01-22 11:35:00,40.73,40.75,40.72,40.72,97534.0,34.8832,34.9004,34.8747,34.8747,97534.0
2019-01-22 11:40:00,40.72,40.73,40.67,40.7,174253.0,34.8747,34.8832,34.8319,34.8575,174253.0
2019-01-22 11:45:00,40.69,40.7,40.66,40.67,81612.0,34.849,34.8575,34.8233,34.8319,81612.0
2019-01-22 11:50:00,40.68,40.68,40.63,40.64,131369.0,34.8404,34.8404,34.7976,34.8062,131369.0
2019-01-22 11:55:00,40.64,40.67,40.6,40.61,364146.0,34.8062,34.8319,34.7719,34.7805,364146.0
2019-01-22 12:00:00,40.61,40.64,40.6,40.63,266371.0,34.7805,34.8062,34.7719,34.7976,266371.0
2019-01-22 12:05:00,40.64,40.67,40.62,40.65,105482.0,34.8062,34.8319,34.789,34.8147,105482.0
2019-01-22 12:10:00,40.66,40.68,40.65,40.67,98006.0,34.8233,34.8404,34.8147,34.8319,98006.0
2019-01-22 12:15:00,40.67,40.68,40.64,40.66,95967.0,34.8319,34.8404,34.8062,34.8233,95967.0
2019-01-22 12:20:00,40.66,40.68,40.65,40.66,43665.0,34.8233,34.8404,34.8147,34.8233,43665.0
2019-01-22 12:25:00,40.66,40.67,40.62,40.64,78403.0,34.8233,34.8319,34.789,34.8062,78403.0
2019-01-22 12:30:00,40.64,40.66,40.62,40.65,342705.0,34.8062,34.8233,34.789,34.8147,342705.0
2019-01-22 12:35:00,40.65,40.7,40.63,40.66,130910.0,34.8147,34.8575,34.7976,34.8233,130910.0
2019-01-22 12:40:00,40.66,40.69,40.65,40.67,63024.0,34.8233,34.849,34.8147,34.8319,63024.0
2019-01-22 12:45:00,40.67,40.68,40.66,40.68,51327.0,34.8319,34.8404,34.8233,34.8404,51327.0
2019-01-22 12:50:00,40.68,40.68,40.66,40.67,41679.0,34.8404,34.8404,34.8233,34.8319,41679.0
2019-01-22 12:55:00,40.67,40.68,40.65,40.66,74207.0,34.8319,34.8404,34.8147,34.8233,74207.0
2019-01-22 13:00:00,40.66,40.67,40.52,40.56,354690.0,34.8233,34.8319,34.7034,34.7376,354690.0
2019-01-22 13:05:00,40.56,40.57,40.52,40.52,245040.0,34.7376,34.7462,34.7034,34.7034,245040.0
2019-01-22 13:10:00,40.53,40.54,40.43,40.48,1677862.0,34.712,34.7205,34.6263,34.6691,1677862.0
2019-01-22 13:15:00,40.48,40.52,40.45,40.47,282467.0,34.6691,34.7034,34.6434,34.6606,282467.0
2019-01-22 13:20:00,40.47,40.54,40.47,40.5,448158.0,34.6606,34.7205,34.6606,34.6863,448158.0
2019-01-22 13:25:00,40.51,40.55,40.48,40.53,339364.0,34.6948,34.7291,34.6691,34.712,339364.0
2019-01-22 13:30:00,40.53,40.54,40.46,40.54,709919.0,34.712,34.7205,34.652,34.7205,709919.0
2019-01-22 13:35:00,40.54,40.57,40.53,40.54,811227.0,34.7205,34.7462,34.712,34.7205,811227.0
2019-01-22 13:40:00,40.54,40.56,40.49,40.51,115445.0,34.7205,34.7376,34.6777,34.6948,115445.0
2019-01-22 13:45:00,40.51,40.54,40.51,40.53,135680.0,34.6948,34.7205,34.6948,34.712,135680.0
2019-01-22 13:50:00,40.53,40.56,40.48,40.48,173746.0,34.712,34.7376,34.6691,34.6691,173746.0
2019-01-22 13:55:00,40.49,40.51,40.48,40.49,135073.0,34.6777,34.6948,34.6691,34.6777,135073.0
2019-01-22 14:00:00,40.48,40.49,40.45,40.47,134727.0,34.6691,34.6777,34.6434,34.6606,134727.0
2019-01-22 14:05:00,40.47,40.5,40.44,40.44,193778.0,34.6606,34.6863,34.6349,34.6349,193778.0
2019-01-22 14:10:00,40.44,40.45,40.41,40.42,341516.0,34.6349,34.6434,34.6092,34.6177,341516.0
2019-01-22 14:15:00,40.42,40.44,40.41,40.42,102343.0,34.6177,34.6349,34.6092,34.6177,102343.0
2019-01-22 14:20:00,40.43,40.43,40.38,40.4,471588.0,34.6263,34.6263,34.5835,34.6006,471588.0
2019-01-22 14:25:00,40.4,40.4,40.36,40.36,414238.0,34.6006,34.6006,34.5664,34.5664,414238.0
2019-01-22 14:30:00,40.36,40.41,40.35,40.4,298907.0,34.5664,34.6092,34.5578,34.6006,298907.0
2019-01-22 14:35:00,40.41,40.43,40.34,40.36,405955.0,34.6092,34.6263,34.5492,34.5664,405955.0
2019-01-22 14:40:00,40.36,40.4,40.32,40.34,217626.0,34.5664,34.6006,34.5321,34.5492,217626.0
2019-01-22 14:45:00,40.34,40.36,40.32,40.32,204917.0,34.5492,34.5664,34.5321,34.5321,204917.0
2019-01-22 14:50:00,40.32,40.36,40.29,40.33,428786.0,34.5321,34.5664,34.5064,34.5407,428786.0
2019-01-22 14:55:00,40.34,40.37,40.33,40.35,214415.0,34.5492,34.5749,34.5407,34.5578,214415.0
2019-01-22 15:00:00,40.36,40.37,40.31,40.33,327639.0,34.5664,34.5749,34.5235,34.5407,327639.0
2019-01-22 15:05:00,40.33,40.35,40.26,40.27,355819.0,34.5407,34.5578,34.4807,34.4893,355819.0
2019-01-22 15:10:00,40.28,40.34,40.27,40.33,298012.0,34.4978,34.5492,34.4893,34.5407,298012.0
2019-01-22 15:15:00,40.32,40.33,40.3,40.32,512258.0,34.5321,34.5407,34.515,34.5321,512258.0
2019-01-22 15:20:00,40.32,40.39,40.32,40.37,308045.0,34.5321,34.592,34.5321,34.5749,308045.0
2019-01-22 15:25:00,40.37,40.39,40.35,40.39,208106.0,34.5749,34.592,34.5578,34.592,208106.0
2019-01-22 15:30:00,40.39,40.4,40.34,40.34,464837.0,34.592,34.6006,34.5492,34.5492,464837.0
2019-01-22 15:35:00,40.34,40.53,40.29,40.51,2053687.0,34.5492,34.712,34.5064,34.6948,2053687.0
2019-01-22 15:40:00,40.52,40.58,40.42,40.43,1051871.0,34.7034,34.7548,34.6177,34.6263,1051871.0
2019-01-22 15:45:00,40.43,40.49,40.39,40.48,623764.0,34.6263,34.6777,34.592,34.6691,623764.0
2019-01-22 15:50:00,40.48,40.5,40.45,40.47,937790.0,34.6691,34.6863,34.6434,34.6606,937790.0
2019-01-22 15:55:00,40.48,40.55,40.47,40.53,2396274.0,34.6691,34.7291,34.6606,34.712,2396274.0
2019-01-23 09:30:00,41.03,41.03,40.97,41.02,323594.0,35.1402,35.1402,35.0888,35.1316,323594.0
2019-01-23 09:35:00,41.01,41.04,40.98,41.01,513622.0,35.123,35.1487,35.0974,35.123,513622.0
2019-01-23 09:40:00,41.01,41.02,40.97,40.98,343733.0,35.123,35.1316,35.0888,35.0974,343733.0
2019-01-23 09:45:00,40.98,41.04,40.98,41.02,213629.0,35.0974,35.1487,35.0974,35.1316,213629.0
2019-01-23 09:50:00,41.01,41.03,40.99,41.0,322597.0,35.123,35.1402,35.1059,35.1145,322597.0
2019-01-23 09:55:00,41.0,41.03,40.99,40.99,104058.0,35.1145,35.1402,35.1059,35.1059,104058.0
2019-01-23 10:00:00,41.0,41.03,40.94,41.01,651685.0,35.1145,35.1402,35.0631,35.123,651685.0
2019-01-23 10:05:00,41.01,41.02,40.97,40.99,220050.0,35.123,35.1316,35.0888,35.1059,220050.0
2019-01-23 10:10:00,41.0,41.02,40.98,41.0,181431.0,35.1145,35.1316,35.0974,35.1145,181431.0
2019-01-23 10:15:00,41.0,41.03,40.94,40.95,218417.0,35.1145,35.1402,35.0631,35.0717,218417.0
2019-01-23 10:20:00,40.95,40.98,40.93,40.95,130020.0,35.0717,35.0974,35.0545,35.0717,130020.0
2019-01-23 10:25:00,40.95,40.96,40.9,40.91,169532.0,35.0717,35.0802,35.0288,35.0374,169532.0
2019-01-23 10:30:00,40.9,40.92,40.87,40.91,200740.0,35.0288,35.046,35.0031,35.0374,200740.0
2019-01-23 10:35:00,40.91,40.93,40.87,40.9,125608.0,35.0374,35.0545,35.0031,35.0288,125608.0
2019-01-23 10:40:00,40.9,40.92,40.86,40.86,72517.0,35.0288,35.046,34.9946,34.9946,72517.0
2019-01-23 10:45:00,40.86,40.9,40.85,40.88,109347.0,34.9946,35.0288,34.986,35.0117,109347.0
2019-01-23 10:50:00,40.88,40.89,40.85,40.88,110338.0,35.0117,35.0203,34.986,35.0117,110338.0
2019-01-23 10:55:00,40.88,40.88,40.85,40.87,234950.0,35.0117,35.0117,34.986,35.0031,234950.0
2019-01-23 11:00:00,40.87,40.89,40.86,40.89,79815.0,35.0031,35.0203,34.9946,35.0203,79815.0
2019-01-23 11:05:00,40.89,40.93,40.89,40.91,114023.0,35.0203,35.0545,35.0203,35.0374,114023.0
2019-01-23 11:10:00,40.91,40.95,40.9,40.92,498378.0,35.0374,35.0717,35.0288,35.046,498378.0
2019-01-23 11:15:00,40.92,40.93,40.83,40.85,206930.0,35.046,35.0545,34.9689,34.986,206930.0
2019-01-23 11:20:00,40.85,40.85,40.82,40.82,59332.0,34.986,34.986,34.9603,34.9603,59332.0
2019-01-23 11:25:00,40.82,40.86,40.8,40.85,265388.0,34.9603,34.9946,34.9432,34.986,265388.0
2019-01-23 11:30:00,40.85,40.86,40.83,40.86,166705.0,34.986,34.9946,34.9689,34.9946,166705.0
2019-01-23 11:35:00,40.85,40.87,40.81,40.83,331146.0,34.986,35.0031,34.9518,34.9689,331146.0
2019-01-23 11:40:00,40.83,40.84,40.79,40.81,194572.0,34.9689,34.9775,34.9346,34.9518,194572.0
2019-01-23 11:45:00,40.8,40.81,40.75,40.75,128060.0,34.9432,34.9518,34.9004,34.9004,128060.0
2019-01-23 11:50:00,40.76,40.77,40.72,40.73,162271.0,34.9089,34.9175,34.8747,34.8832,162271.0
2019-01-23 11:55:00,40.74,40.75,40.71,40.73,128717.0,34.8918,34.9004,34.8661,34.8832,128717.0
2019-01-23 12:00:00,40.73,40.78,40.72,40.77,114389.0,34.8832,34.9261,34.8747,34.9175,114389.0
2019-01-23 12:05:00,40.78,40.79,40.67,40.71,196739.0,34.9261,34.9346,34.8319,34.8661,196739.0
2019-01-23 12:10:00,40.72,40.74,40.7,40.71,87281.0,34.8747,34.8918,34.8575,34.8661,87281.0
2019-01-23 12:15:00,40.71,40.71,40.65,40.7,169914.0,34.8661,34.8661,34.8147,34.8575,169914.0
2019-01-23 12:20:00,40.7,40.76,40.68,40.76,143235.0,34.8575,34.9089,34.8404,34.9089,143235.0
2019-01-23 12:25:00,40.76,40.8,40.74,40.79,119075.0,34.9089,34.9432,34.8918,34.9346,119075.0
2019-01-23 12:30:00,40.78,40.84,40.77,40.82,397087.0,34.9261,34.9775,34.9175,34.9603,397087.0
2019-01-23 12:35:00,40.82,40.84,40.8,40.84,174181.0,34.9603,34.9775,34.9432,34.9775,174181.0
2019-01-23 12:40:00,40.83,40.87,40.81,40.86,155584.0,34.9689,35.0031,34.9518,34.9946,155584.0
2019-01-23 12:45:00,40.86,40.9,40.86,40.88,59943.0,34.9946,35.0288,34.9946,35.0117,59943.0
2019-01-23 12:50:00,40.88,40.9,40.86,40.86,73148.0,35.0117,35.0288,34.9946,34.9946,73148.0
2019-01-23 12:55:00,40.86,40.9,40.84,40.89,74495.0,34.9946,35.0288,34.9775,35.0203,74495.0
2019-01-23 13:00:00,40.89,40.89,40.83,40.85,105701.0,35.0203,35.0203,34.9689,34.986,105701.0
2019-01-23 13:05:00,40.85,40.91,40.82,40.91,139446.0,34.986,35.0374,34.9603,35.0374,139446.0
2019-01-23 13:10:00,40.91,40.91,40.86,40.88,57967.0,35.0374,35.0374,34.9946,35.0117,57967.0
2019-01-23 13:15:00,40.88,40.94,40.88,40.91,158808.0,35.0117,35.0631,35.0117,35.0374,158808.0
2019-01-23 13:20:00,40.91,40.94,40.89,40.9,215550.0,35.0374,35.0631,35.0203,35.0288,215550.0
2019-01-23 13:25:00,40.91,40.93,40.88,40.89,91313.0,35.0374,35.0545,35.0117,35.0203,91313.0
2019-01-23 13:30:00,40.89,40.95,40.89,40.92,91641.0,35.0203,35.0717,35.0203,35.046,91641.0
2019-01-23 13:35:00,40.93,40.96,40.92,40.94,96800.0,35.0545,35.0802,35.046,35.0631,96800.0
2019-01-23 13:40:00,40.94,40.96,40.91,40.95,262115.0,35.0631,35.0802,35.0374,35.0717,262115.0
2019-01-23 13:45:00,40.96,40.99,40.95,40.96,244029.0,35.0802,35.1059,35.0717,35.0802,244029.0
2019-01-23 13:50:00,40.96,40.98,40.92,40.97,122071.0,35.0802,35.0974,35.046,35.0888,122071.0
2019-01-23 13:55:00,40.96,40.98,40.92,40.95,205585.0,35.0802,35.0974,35.046,35.0717,205585.0
2019-01-23 14:00:00,40.96,41.02,40.94,41.0,536833.0,35.0802,35.1316,35.0631,35.1145,536833.0
2019-01-23 14:05:00,40.99,40.99,40.94,40.95,66769.0,35.1059,35.1059,35.0631,35.0717,66769.0
2019-01-23 14:10:00,40.95,40.96,40.93,40.94,90905.0,35.0717,35.0802,35.0545,35.0631,90905.0
2019-01-23 14:15:00,40.94,40.95,40.88,40.91,156282.0,35.0631,35.0717,35.0117,35.0374,156282.0
2019-01-23 14:20:00,40.91,40.96,40.91,40.94,55340.0,35.0374,35.0802,35.0374,35.0631,55340.0
2019-01-23 14:25:00,40.94,40.97,40.91,40.95,133390.0,35.0631,35.0888,35.0374,35.0717,133390.0
2019-01-23 14:30:00,40.96,40.96,40.91,40.92,441531.0,35.0802,35.0802,35.0374,35.046,441531.0
2019-01-23 14:35:00,40.93,40.94,40.85,40.91,1347095.0,35.0545,35.0631,34.986,35.0374,1347095.0
2019-01-23 14:40:00,40.91,40.91,40.86,40.87,210421.0,35.0374,35.0374,34.9946,35.0031,210421.0
2019-01-23 14:45:00,40.87,40.9,40.86,40.89,83389.0,35.0031,35.0288,34.9946,35.0203,83389.0
2019-01-23 14:50:00,40.88,40.93,40.87,40.9,87121.0,35.0117,35.0545,35.0031,35.0288,87121.0
2019-01-23 14:55:00,40.89,40.95,40.87,40.93,106326.0,35.0203,35.0717,35.0031,35.0545,106326.0
2019-01-23 15:00:00,40.92,40.95,40.9,40.91,104755.0,35.046,35.0717,35.0288,35.0374,104755.0
2019-01-23 15:05:00,40.91,40.93,40.89,40.91,101026.0,35.0374,35.0545,35.0203,35.0374,101026.0
2019-01-23 15:10:00,40.91,40.96,40.9,40.94,102069.0,35.0374,35.0802,35.0288,35.0631,102069.0
2019-01-23 15:15:00,40.94,40.98,40.94,40.97,114258.0,35.0631,35.0974,35.0631,35.0888,114258.0
2019-01-23 15:20:00,40.97,41.01,40.96,40.97,157097.0,35.0888,35.123,35.0802,35.0888,157097.0
2019-01-23 15:25:00,40.97,40.97,40.94,40.96,60214.0,35.0888,35.0888,35.0631,35.0802,60214.0
2019-01-23 15:30:00,40.97,40.97,40.92,40.94,420557.0,35.0888,35.0888,35.046,35.0631,420557.0
2019-01-23 15:35:00,40.94,40.97,40.93,40.95,454806.0,35.0631,35.0888,35.0545,35.0717,454806.0
2019-01-23 15:40:00,40.96,40.96,40.92,40.94,123773.0,35.0802,35.0802,35.046,35.0631,123773.0
2019-01-23 15:45:00,40.93,40.95,40.91,40.92,340770.0,35.0545,35.0717,35.0374,35.046,340770.0
2019-01-23 15:50:00,40.92,40.93,40.89,40.89,489798.0,35.046,35.0545,35.0203,35.0203,489798.0
2019-01-23 15:55:00,40.9,40.96,40.89,40.96,1365936.0,35.0288,35.0802,35.0203,35.0802,1365936.0
2019-01-24 09:30:00,41.09,41.17,41.07,41.15,418384.0,35.1916,35.2601,35.1744,35.243,418384.0
2019-01-24 09:35:00,41.16,41.21,41.1,41.12,264029.0,35.2515,35.2943,35.2001,35.2173,264029.0
2019-01-24 09:40:00,41.12,41.12,41.06,41.09,209742.0,35.2173,35.2173,35.1659,35.1916,209742.0
2019-01-24 09:45:00,41.1,41.15,41.09,41.1,482327.0,35.2001,35.243,35.1916,35.2001,482327.0
2019-01-24 09:50:00,41.1,41.15,41.1,41.13,142237.0,35.2001,35.243,35.2001,35.2258,142237.0
2019-01-24 09:55:00,41.13,41.16,41.09,41.14,423858.0,35.2258,35.2515,35.1916,35.2344,423858.0
2019-01-24 10:00:00,41.13,41.15,41.1,41.14,103857.0,35.2258,35.243,35.2001,35.2344,103857.0
2019-01-24 10:05:00,41.13,41.16,41.13,41.15,135409.0,35.2258,35.2515,35.2258,35.243,135409.0
2019-01-24 10:10:00,41.16,41.19,41.14,41.19,138631.0,35.2515,35.2772,35.2344,35.2772,138631.0
2019-01-24 10:15:00,41.19,41.22,41.18,41.21,384541.0,35.2772,35.3029,35.2686,35.2943,384541.0
2019-01-24 10:20:00,41.21,41.21,41.16,41.19,261190.0,35.2943,35.2943,35.2515,35.2772,261190.0
2019-01-24 10:25:00,41.19,41.2,41.16,41.2,166846.0,35.2772,35.2858,35.2515,35.2858,166846.0
2019-01-24 10:30:00,41.2,41.21,41.18,41.21,518600.0,35.2858,35.2943,35.2686,35.2943,518600.0
2019-01-24 10:35:00,41.21,41.23,41.19,41.23,1083523.0,35.2943,35.3115,35.2772,35.3115,1083523.0
2019-01-24 10:40:00,41.23,41.25,41.21,41.23,335598.0,35.3115,35.3286,35.2943,35.3115,335598.0
2019-01-24 10:45:00,41.22,41.24,41.18,41.19,230800.0,35.3029,35.32,35.2686,35.2772,230800.0
2019-01-24 10:50:00,41.19,41.21,41.17,41.19,359020.0,35.2772,35.2943,35.2601,35.2772,359020.0
2019-01-24 10:55:00,41.19,41.24,41.19,41.23,122046.0,35.2772,35.32,35.2772,35.3115,122046.0
2019-01-24 11:00:00,41.23,41.25,41.22,41.25,158271.0,35.3115,35.3286,35.3029,35.3286,158271.0
2019-01-24 11:05:00,41.25,41.27,41.24,41.27,866027.0,35.3286,35.3457,35.32,35.3457,866027.0
2019-01-24 11:10:00,41.27,41.27,41.17,41.18,325824.0,35.3457,35.3457,35.2601,35.2686,325824.0
2019-01-24 11:15:00,41.18,41.24,41.18,41.22,267524.0,35.2686,35.32,35.2686,35.3029,267524.0
2019-01-24 11:20:00,41.22,41.25,41.19,41.23,159591.0,35.3029,35.3286,35.2772,35.3115,159591.0
2019-01-24 11:25:00,41.23,41.27,41.23,41.26,179448.0,35.3115,35.3457,35.3115,35.3372,179448.0
2019-01-24 11:30:00,41.25,41.27,41.22,41.27,282989.0,35.3286,35.3457,35.3029,35.3457,282989.0
2019-01-24 11:35:00,41.27,41.31,41.25,41.3,278402.0,35.3457,35.38,35.3286,35.3714,278402.0
2019-01-24 11:40:00,41.3,41.31,41.29,41.3,436092.0,35.3714,35.38,35.3629,35.3714,436092.0
2019-01-24 11:45:00,41.3,41.36,41.3,41.33,283850.0,35.3714,35.4228,35.3714,35.3971,283850.0
2019-01-24 11:50:00,41.32,41.34,41.3,41.33,515375.0,35.3885,35.4057,35.3714,35.3971,515375.0
2019-01-24 11:55:00,41.34,41.38,41.33,41.37,535490.0,35.4057,35.4399,35.3971,35.4314,535490.0
2019-01-24 12:00:00,41.37,41.38,41.35,41.36,151379.0,35.4314,35.4399,35.4142,35.4228,151379.0
2019-01-24 12:05:00,41.36,41.36,41.34,41.34,321759.0,35.4228,35.4228,35.4057,35.4057,321759.0
2019-01-24 12:10:00,41.34,41.36,41.32,41.34,128435.0,35.4057,35.4228,35.3885,35.4057,128435.0
2019-01-24 12:15:00,41.33,41.36,41.33,41.34,94149.0,35.3971,35.4228,35.3971,35.4057,94149.0
2019-01-24 12:20:00,41.34,41.34,41.29,41.31,68043.0,35.4057,35.4057,35.3629,35.38,68043.0
2019-01-24 12:25:00,41.3,41.32,41.3,41.31,96737.0,35.3714,35.3885,35.3714,35.38,96737.0
2019-01-24 12:30:00,41.31,41.34,41.3,41.34,169915.0,35.38,35.4057,35.3714,35.4057,169915.0
2019-01-24 12:35:00,41.33,41.34,41.28,41.31,236001.0,35.3971,35.4057,35.3543,35.38,236001.0
2019-01-24 12:40:00,41.31,41.31,41.28,41.29,98726.0,35.38,35.38,35.3543,35.3629,98726.0
2019-01-24 12:45:00,41.3,41.32,41.29,41.3,99244.0,35.3714,35.3885,35.3629,35.3714,99244.0
2019-01-24 12:50:00,41.3,41.32,41.27,41.29,197550.0,35.3714,35.3885,35.3457,35.3629,197550.0
2019-01-24 12:55:00,41.3,41.3,41.27,41.29,59714.0,35.3714,35.3714,35.3457,35.3629,59714.0
2019-01-24 13:00:00,41.29,41.31,41.26,41.27,139450.0,35.3629,35.38,35.3372,35.3457,139450.0
2019-01-24 13:05:00,41.27,41.29,41.26,41.28,98414.0,35.3457,35.3629,35.3372,35.3543,98414.0
2019-01-24 13:10:00,41.27,41.28,41.23,41.25,167537.0,35.3457,35.3543,35.3115,35.3286,167537.0
2019-01-24 13:15:00,41.25,41.27,41.22,41.27,84583.0,35.3286,35.3457,35.3029,35.3457,84583.0
2019-01-24 13:20:00,41.27,41.27,41.24,41.25,160596.0,35.3457,35.3457,35.32,35.3286,160596.0
2019-01-24 13:25:00,41.25,41.26,41.23,41.25,90745.0,35.3286,35.3372,35.3115,35.3286,90745.0
2019-01-24 13:30:00,41.25,41.3,41.25,41.29,173908.0,35.3286,35.3714,35.3286,35.3629,173908.0
2019-01-24 13:35:00,41.29,41.3,41.27,41.28,96331.0,35.3629,35.3714,35.3457,35.3543,96331.0
2019-01-24 13:40:00,41.29,41.29,41.23,41.24,60123.0,35.3629,35.3629,35.3115,35.32,60123.0
2019-01-24 13:45:00,41.24,41.29,41.24,41.29,70147.0,35.32,35.3629,35.32,35.3629,70147.0
2019-01-24 13:50:00,41.29,41.37,41.28,41.34,1312201.0,35.3629,35.4314,35.3543,35.4057,1312201.0
2019-01-24 13:55:00,41.34,41.37,41.33,41.36,124407.0,35.4057,35.4314,35.3971,35.4228,124407.0
2019-01-24 14:00:00,41.36,41.37,41.33,41.35,111048.0,35.4228,35.4314,35.3971,35.4142,111048.0
2019-01-24 14:05:00,41.36,41.4,41.35,41.38,219580.0,35.4228,35.4571,35.4142,35.4399,219580.0
2019-01-24 14:10:00,41.38,41.39,41.35,41.37,111971.0,35.4399,35.4485,35.4142,35.4314,111971.0
2019-01-24 14:15:00,41.37,41.39,41.36,41.37,134925.0,35.4314,35.4485,35.4228,35.4314,134925.0
2019-01-24 14:20:00,41.37,41.4,41.36,41.37,133818.0,35.4314,35.4571,35.4228,35.4314,133818.0
2019-01-24 14:25:00,41.37,41.4,41.36,41.4,82849.0,35.4314,35.4571,35.4228,35.4571,82849.0
2019-01-24 14:30:00,41.4,41.4,41.38,41.39,147114.0,35.4571,35.4571,35.4399,35.4485,147114.0
2019-01-24 14:35:00,41.4,41.42,41.39,41.41,97755.0,35.4571,35.4742,35.4485,35.4656,97755.0
2019-01-24 14:40:00,41.41,41.42,41.4,41.42,61883.0,35.4656,35.4742,35.4571,35.4742,61883.0
2019-01-24 14:45:00,41.41,41.42,41.39,41.41,92532.0,35.4656,35.4742,35.4485,35.4656,92532.0
2019-01-24 14:50:00,41.41,41.42,41.4,41.42,48006.0,35.4656,35.4742,35.4571,35.4742,48006.0
2019-01-24 14:55:00,41.42,41.42,41.4,41.41,66169.0,35.4742,35.4742,35.4571,35.4656,66169.0
2019-01-24 15:00:00,41.41,41.43,41.4,41.43,189502.0,35.4656,35.4828,35.4571,35.4828,189502.0
2019-01-24 15:05:00,41.43,41.46,41.42,41.45,208260.0,35.4828,35.5085,35.4742,35.4999,208260.0
2019-01-24 15:10:00,41.45,41.46,41.44,41.45,194167.0,35.4999,35.5085,35.4913,35.4999,194167.0
2019-01-24 15:15:00,41.44,41.46,41.44,41.44,134551.0,35.4913,35.5085,35.4913,35.4913,134551.0
2019-01-24 15:20:00,41.45,41.46,41.44,41.46,59248.0,35.4999,35.5085,35.4913,35.5085,59248.0
2019-01-24 15:25:00,41.46,41.47,41.45,41.46,218459.0,35.5085,35.517,35.4999,35.5085,218459.0
2019-01-24 15:30:00,41.46,41.46,41.43,41.44,473534.0,35.5085,35.5085,35.4828,35.4913,473534.0
2019-01-24 15:35:00,41.45,41.46,41.42,41.44,585102.0,35.4999,35.5085,35.4742,35.4913,585102.0
2019-01-24 15:40:00,41.44,41.44,41.37,41.38,589662.0,35.4913,35.4913,35.4314,35.4399,589662.0
2019-01-24 15:45:00,41.37,41.38,41.35,41.37,1084964.0,35.4314,35.4399,35.4142,35.4314,1084964.0
2019-01-24 15:50:00,41.37,41.39,41.35,41.38,727888.0,35.4314,35.4485,35.4142,35.4399,727888.0
2019-01-24 15:55:00,41.38,41.43,41.37,41.4,1724677.0,35.4399,35.4828,35.4314,35.4571,1724677.0
2019-01-25 09:30:00,42.0,42.06,42.0,42.05,718821.0,35.9709,36.0223,35.9709,36.0138,718821.0
2019-01-25 09:35:00,42.05,42.05,41.99,42.02,760834.0,36.0138,36.0138,35.9624,35.9881,760834.0
2019-01-25 09:40:00,42.02,42.05,42.01,42.05,361074.0,35.9881,36.0138,35.9795,36.0138,361074.0
2019-01-25 09:45:00,42.05,42.09,42.03,42.06,459355.0,36.0138,36.048,35.9966,36.0223,459355.0
2019-01-25 09:50:00,42.06,42.11,42.06,42.07,252160.0,36.0223,36.0651,36.0223,36.0309,252160.0
2019-01-25 09:55:00,42.07,42.14,42.05,42.14,218196.0,36.0309,36.0908,36.0138,36.0908,218196.0
2019-01-25 10:00:00,42.14,42.17,42.13,42.16,317817.0,36.0908,36.1165,36.0823,36.108,317817.0
2019-01-25 10:05:00,42.16,42.17,42.13,42.17,241645.0,36.108,36.1165,36.0823,36.1165,241645.0
2019-01-25 10:10:00,42.16,42.18,42.14,42.16,275036.0,36.108,36.1251,36.0908,36.108,275036.0
2019-01-25 10:15:00,42.16,42.16,42.13,42.15,856216.0,36.108,36.108,36.0823,36.0994,856216.0
2019-01-25 10:20:00,42.15,42.16,42.13,42.16,610851.0,36.0994,36.108,36.0823,36.108,610851.0
2019-01-25 10:25:00,42.16,42.19,42.15,42.18,248858.0,36.108,36.1337,36.0994,36.1251,248858.0
2019-01-25 10:30:00,42.18,42.22,42.17,42.22,740662.0,36.1251,36.1594,36.1165,36.1594,740662.0
2019-01-25 10:35:00,42.22,42.27,42.21,42.26,642655.0,36.1594,36.2022,36.1508,36.1936,642655.0
2019-01-25 10:40:00,42.26,42.3,42.25,42.3,1084068.0,36.1936,36.2279,36.185,36.2279,1084068.0
2019-01-25 10:45:00,42.3,42.31,42.26,42.29,1118533.0,36.2279,36.2364,36.1936,36.2193,1118533.0
2019-01-25 10:50:00,42.29,42.29,42.22,42.24,641393.0,36.2193,36.2193,36.1594,36.1765,641393.0
2019-01-25 10:55:00,42.24,42.28,42.22,42.28,259446.0,36.1765,36.2107,36.1594,36.2107,259446.0
2019-01-25 11:00:00,42.28,42.29,42.24,42.25,264018.0,36.2107,36.2193,36.1765,36.185,264018.0
2019-01-25 11:05:00,42.24,42.28,42.22,42.27,451401.0,36.1765,36.2107,36.1594,36.2022,451401.0
2019-01-25 11:10:00,42.28,42.28,42.25,42.26,256556.0,36.2107,36.2107,36.185,36.1936,256556.0
2019-01-25 11:15:00,42.26,42.28,42.25,42.27,175072.0,36.1936,36.2107,36.185,36.2022,175072.0
2019-01-25 11:20:00,42.27,42.28,42.21,42.23,850020.0,36.2022,36.2107,36.1508,36.1679,850020.0
2019-01-25 11:25:00,42.23,42.27,42.22,42.27,201016.0,36.1679,36.2022,36.1594,36.2022,201016.0
2019-01-25 11:30:00,42.27,42.28,42.25,42.26,196372.0,36.2022,36.2107,36.185,36.1936,196372.0
2019-01-25 11:35:00,42.26,42.27,42.25,42.25,173453.0,36.1936,36.2022,36.185,36.185,173453.0
2019-01-25 11:40:00,42.26,42.29,42.25,42.27,248655.0,36.1936,36.2193,36.185,36.2022,248655.0
2019-01-25 11:45:00,42.26,42.31,42.26,42.31,518095.0,36.1936,36.2364,36.1936,36.2364,518095.0
2019-01-25 11:50:00,42.3,42.35,42.3,42.33,902005.0,36.2279,36.2707,36.2279,36.2536,902005.0
2019-01-25 11:55:00,42.33,42.35,42.32,42.34,501712.0,36.2536,36.2707,36.245,36.2621,501712.0
2019-01-25 12:00:00,42.34,42.34,42.31,42.32,463611.0,36.2621,36.2621,36.2364,36.245,463611.0
2019-01-25 12:05:00,42.31,42.32,42.28,42.29,265174.0,36.2364,36.245,36.2107,36.2193,265174.0
2019-01-25 12:10:00,42.29,42.32,42.29,42.3,191386.0,36.2193,36.245,36.2193,36.2279,191386.0
2019-01-25 12:15:00,42.31,42.32,42.3,42.31,83258.0,36.2364,36.245,36.2279,36.2364,83258.0
2019-01-25 12:20:00,42.32,42.33,42.31,42.33,91615.0,36.245,36.2536,36.2364,36.2536,91615.0
2019-01-25 12:25:00,42.33,42.36,42.32,42.34,295041.0,36.2536,36.2793,36.245,36.2621,295041.0
2019-01-25 12:30:00,42.34,42.37,42.33,42.35,606031.0,36.2621,36.2878,36.2536,36.2707,606031.0
2019-01-25 12:35:00,42.34,42.36,42.33,42.36,147130.0,36.2621,36.2793,36.2536,36.2793,147130.0
2019-01-25 12:40:00,42.36,42.37,42.33,42.34,387141.0,36.2793,36.2878,36.2536,36.2621,387141.0
2019-01-25 12:45:00,42.34,42.35,42.27,42.29,558390.0,36.2621,36.2707,36.2022,36.2193,558390.0
2019-01-25 12:50:00,42.29,42.3,42.23,42.24,402050.0,36.2193,36.2279,36.1679,36.1765,402050.0
2019-01-25 12:55:00,42.24,42.3,42.21,42.27,446574.0,36.1765,36.2279,36.1508,36.2022,446574.0
2019-01-25 13:00:00,42.27,42.28,42.19,42.19,588539.0,36.2022,36.2107,36.1337,36.1337,588539.0
2019-01-25 13:05:00,42.19,42.24,42.18,42.23,289140.0,36.1337,36.1765,36.1251,36.1679,289140.0
2019-01-25 13:10:00,42.22,42.23,42.14,42.15,437005.0,36.1594,36.1679,36.0908,36.0994,437005.0
2019-01-25 13:15:00,42.15,42.16,42.13,42.14,203675.0,36.0994,36.108,36.0823,36.0908,203675.0
2019-01-25 13:20:00,42.13,42.2,42.13,42.18,190062.0,36.0823,36.1422,36.0823,36.1251,190062.0
2019-01-25 13:25:00,42.18,42.19,42.15,42.16,202213.0,36.1251,36.1337,36.0994,36.108,202213.0
2019-01-25 13:30:00,42.16,42.17,42.12,42.13,269963.0,36.108,36.1165,36.0737,36.0823,269963.0
2019-01-25 13:35:00,42.13,42.16,42.12,42.15,82053.0,36.0823,36.108,36.0737,36.0994,82053.0
2019-01-25 13:40:00,42.16,42.22,42.15,42.2,278870.0,36.108,36.1594,36.0994,36.1422,278870.0
2019-01-25 13:45:00,42.21,42.22,42.18,42.2,138527.0,36.1508,36.1594,36.1251,36.1422,138527.0
2019-01-25 13:50:00,42.2,42.24,42.19,42.23,220256.0,36.1422,36.1765,36.1337,36.1679,220256.0
2019-01-25 13:55:00,42.24,42.25,42.21,42.23,107134.0,36.1765,36.185,36.1508,36.1679,107134.0
2019-01-25 14:00:00,42.23,42.24,42.21,42.22,245529.0,36.1679,36.1765,36.1508,36.1594,245529.0
2019-01-25 14:05:00,42.21,42.23,42.19,42.23,220743.0,36.1508,36.1679,36.1337,36.1679,220743.0
2019-01-25 14:10:00,42.23,42.23,42.18,42.21,352836.0,36.1679,36.1679,36.1251,36.1508,352836.0
2019-01-25 14:15:00,42.21,42.22,42.17,42.2,350124.0,36.1508,36.1594,36.1165,36.1422,350124.0
2019-01-25 14:20:00,42.2,42.2,42.13,42.15,254678.0,36.1422,36.1422,36.0823,36.0994,254678.0
2019-01-25 14:25:00,42.15,42.15,42.1,42.13,266257.0,36.0994,36.0994,36.0566,36.0823,266257.0
2019-01-25 14:30:00,42.13,42.16,42.12,42.14,157468.0,36.0823,36.108,36.0737,36.0908,157468.0
2019-01-25 14:35:00,42.13,42.18,42.12,42.18,159110.0,36.0823,36.1251,36.0737,36.1251,159110.0
2019-01-25 14:40:00,42.18,42.2,42.15,42.18,184117.0,36.1251,36.1422,36.0994,36.1251,184117.0
2019-01-25 14:45:00,42.18,42.19,42.16,42.16,73676.0,36.1251,36.1337,36.108,36.108,73676.0
2019-01-25 14:50:00,42.16,42.19,42.14,42.18,135613.0,36.108,36.1337,36.0908,36.1251,135613.0
2019-01-25 14:55:00,42.18,42.2,42.14,42.16,243685.0,36.1251,36.1422,36.0908,36.108,243685.0
2019-01-25 15:00:00,42.17,42.19,42.14,42.17,154784.0,36.1165,36.1337,36.0908,36.1165,154784.0
2019-01-25 15:05:00,42.18,42.19,42.16,42.16,106570.0,36.1251,36.1337,36.108,36.108,106570.0
2019-01-25 15:10:00,42.16,42.19,42.16,42.16,120963.0,36.108,36.1337,36.108,36.108,120963.0
2019-01-25 15:15:00,42.17,42.22,42.17,42.2,245448.0,36.1165,36.1594,36.1165,36.1422,245448.0
2019-01-25 15:20:00,42.2,42.21,42.17,42.18,348488.0,36.1422,36.1508,36.1165,36.1251,348488.0
2019-01-25 15:25:00,42.19,42.2,42.15,42.16,157051.0,36.1337,36.1422,36.0994,36.108,157051.0
2019-01-25 15:30:00,42.16,42.16,42.12,42.14,653665.0,36.108,36.108,36.0737,36.0908,653665.0
2019-01-25 15:35:00,42.14,42.16,42.12,42.16,354249.0,36.0908,36.108,36.0737,36.108,354249.0
2019-01-25 15:40:00,42.16,42.2,42.14,42.16,551130.0,36.108,36.1422,36.0908,36.108,551130.0
2019-01-25 15:45:00,42.17,42.19,42.15,42.16,548070.0,36.1165,36.1337,36.0994,36.108,548070.0
2019-01-25 15:50:00,42.16,42.17,42.13,42.15,757677.0,36.108,36.1165,36.0823,36.0994,757677.0
2019-01-25 15:55:00,42.15,42.21,42.15,42.21,2113293.0,36.0994,36.1508,36.0994,36.1508,2113293.0
2019-01-28 09:30:00,41.73,41.74,41.68,41.7,671600.0,35.7397,35.7483,35.6969,35.714,671600.0
2019-01-28 09:35:00,41.7,41.72,41.66,41.67,339289.0,35.714,35.7311,35.6797,35.6883,339289.0
2019-01-28 09:40:00,41.67,41.73,41.65,41.7,418555.0,35.6883,35.7397,35.6712,35.714,418555.0
2019-01-28 09:45:00,41.69,41.72,41.65,41.65,468550.0,35.7054,35.7311,35.6712,35.6712,468550.0
2019-01-28 09:50:00,41.65,41.68,41.6,41.64,441295.0,35.6712,35.6969,35.6284,35.6626,441295.0
2019-01-28 09:55:00,41.64,41.65,41.59,41.62,384239.0,35.6626,35.6712,35.6198,35.6455,384239.0
2019-01-28 10:00:00,41.62,41.66,41.6,41.64,392672.0,35.6455,35.6797,35.6284,35.6626,392672.0
2019-01-28 10:05:00,41.63,41.69,41.63,41.67,327959.0,35.654,35.7054,35.654,35.6883,327959.0
2019-01-28 10:10:00,41.66,41.69,41.63,41.63,160396.0,35.6797,35.7054,35.654,35.654,160396.0
2019-01-28 10:15:00,41.64,41.68,41.63,41.68,331976.0,35.6626,35.6969,35.654,35.6969,331976.0
2019-01-28 10:20:00,41.68,41.72,41.67,41.71,137213.0,35.6969,35.7311,35.6883,35.7226,137213.0
2019-01-28 10:25:00,41.71,41.74,41.68,41.73,69358.0,35.7226,35.7483,35.6969,35.7397,69358.0
2019-01-28 10:30:00,41.72,41.76,41.72,41.73,161852.0,35.7311,35.7654,35.7311,35.7397,161852.0
2019-01-28 10:35:00,41.74,41.76,41.71,41.72,94096.0,35.7483,35.7654,35.7226,35.7311,94096.0
2019-01-28 10:40:00,41.72,41.79,41.72,41.77,126043.0,35.7311,35.7911,35.7311,35.774,126043.0
2019-01-28 10:45:00,41.77,41.78,41.74,41.75,101259.0,35.774,35.7825,35.7483,35.7568,101259.0
2019-01-28 10:50:00,41.75,41.78,41.73,41.77,102183.0,35.7568,35.7825,35.7397,35.774,102183.0
2019-01-28 10:55:00,41.77,41.78,41.73,41.74,143978.0,35.774,35.7825,35.7397,35.7483,143978.0
2019-01-28 11:00:00,41.74,41.76,41.68,41.69,259440.0,35.7483,35.7654,35.6969,35.7054,259440.0
2019-01-28 11:05:00,41.68,41.74,41.68,41.73,156717.0,35.6969,35.7483,35.6969,35.7397,156717.0
2019-01-28 11:10:00,41.73,41.77,41.72,41.77,163622.0,35.7397,35.774,35.7311,35.774,163622.0
2019-01-28 11:15:00,41.77,41.77,41.71,41.72,93204.0,35.774,35.774,35.7226,35.7311,93204.0
2019-01-28 11:20:00,41.73,41.76,41.71,41.75,318695.0,35.7397,35.7654,35.7226,35.7568,318695.0
2019-01-28 11:25:00,41.74,41.77,41.73,41.75,83108.0,35.7483,35.774,35.7397,35.7568,83108.0
2019-01-28 11:30:00,41.75,41.77,41.71,41.73,102414.0,35.7568,35.774,35.7226,35.7397,102414.0
2019-01-28 11:35:00,41.72,41.73,41.67,41.69,128466.0,35.7311,35.7397,35.6883,35.7054,128466.0
2019-01-28 11:40:00,41.68,41.69,41.65,41.66,104812.0,35.6969,35.7054,35.6712,35.6797,104812.0
2019-01-28 11:45:00,41.66,41.66,41.6,41.64,345106.0,35.6797,35.6797,35.6284,35.6626,345106.0
2019-01-28 11:50:00,41.63,41.65,41.6,41.61,325437.0,35.654,35.6712,35.6284,35.6369,325437.0
2019-01-28 11:55:00,41.61,41.64,41.59,41.59,244533.0,35.6369,35.6626,35.6198,35.6198,244533.0
2019-01-28 12:00:00,41.59,41.62,41.54,41.57,407581.0,35.6198,35.6455,35.577,35.6027,407581.0
2019-01-28 12:05:00,41.57,41.6,41.56,41.6,93150.0,35.6027,35.6284,35.5941,35.6284,93150.0
2019-01-28 12:10:00,41.6,41.61,41.58,41.6,85140.0,35.6284,35.6369,35.6112,35.6284,85140.0
2019-01-28 12:15:00,41.61,41.67,41.6,41.63,144503.0,35.6369,35.6883,35.6284,35.654,144503.0
2019-01-28 12:20:00,41.62,41.66,41.62,41.65,53511.0,35.6455,35.6797,35.6455,35.6712,53511.0
2019-01-28 12:25:00,41.65,41.68,41.65,41.68,82856.0,35.6712,35.6969,35.6712,35.6969,82856.0
2019-01-28 12:30:00,41.68,41.69,41.66,41.68,106996.0,35.6969,35.7054,35.6797,35.6969,106996.0
2019-01-28 12:35:00,41.67,41.72,41.65,41.71,93212.0,35.6883,35.7311,35.6712,35.7226,93212.0
2019-01-28 12:40:00,41.71,41.73,41.69,41.71,193877.0,35.7226,35.7397,35.7054,35.7226,193877.0
2019-01-28 12:45:00,41.72,41.73,41.71,41.72,74689.0,35.7311,35.7397,35.7226,35.7311,74689.0
2019-01-28 12:50:00,41.72,41.73,41.7,41.71,113827.0,35.7311,35.7397,35.714,35.7226,113827.0
2019-01-28 12:55:00,41.71,41.71,41.66,41.68,165510.0,35.7226,35.7226,35.6797,35.6969,165510.0
2019-01-28 13:00:00,41.67,41.69,41.66,41.69,142316.0,35.6883,35.7054,35.6797,35.7054,142316.0
2019-01-28 13:05:00,41.68,41.73,41.68,41.73,111880.0,35.6969,35.7397,35.6969,35.7397,111880.0
2019-01-28 13:10:00,41.73,41.74,41.7,41.72,168639.0,35.7397,35.7483,35.714,35.7311,168639.0
2019-01-28 13:15:00,41.72,41.72,41.69,41.71,199489.0,35.7311,35.7311,35.7054,35.7226,199489.0
2019-01-28 13:20:00,41.7,41.75,41.7,41.73,378587.0,35.714,35.7568,35.714,35.7397,378587.0
2019-01-28 13:25:00,41.73,41.74,41.7,41.71,555384.0,35.7397,35.7483,35.714,35.7226,555384.0
2019-01-28 13:30:00,41.71,41.75,41.7,41.74,544676.0,35.7226,35.7568,35.714,35.7483,544676.0
2019-01-28 13:35:00,41.75,41.76,41.73,41.73,103207.0,35.7568,35.7654,35.7397,35.7397,103207.0
2019-01-28 13:40:00,41.73,41.74,41.7,41.72,415539.0,35.7397,35.7483,35.714,35.7311,415539.0
2019-01-28 13:45:00,41.73,41.74,41.72,41.74,56847.0,35.7397,35.7483,35.7311,35.7483,56847.0
2019-01-28 13:50:00,41.75,41.77,41.73,41.74,143750.0,35.7568,35.774,35.7397,35.7483,143750.0
2019-01-28 13:55:00,41.74,41.77,41.74,41.75,52064.0,35.7483,35.774,35.7483,35.7568,52064.0
2019-01-28 14:00:00,41.76,41.78,41.73,41.73,88623.0,35.7654,35.7825,35.7397,35.7397,88623.0
2019-01-28 14:05:00,41.73,41.73,41.68,41.69,378776.0,35.7397,35.7397,35.6969,35.7054,378776.0
2019-01-28 14:10:00,41.68,41.71,41.68,41.71,244059.0,35.6969,35.7226,35.6969,35.7226,244059.0
2019-01-28 14:15:00,41.71,41.73,41.7,41.73,173325.0,35.7226,35.7397,35.714,35.7397,173325.0
2019-01-28 14:20:00,41.73,41.74,41.7,41.7,99409.0,35.7397,35.7483,35.714,35.714,99409.0
2019-01-28 14:25:00,41.71,41.72,41.69,41.72,50846.0,35.7226,35.7311,35.7054,35.7311,50846.0
2019-01-28 14:30:00,41.72,41.77,41.72,41.76,181836.0,35.7311,35.774,35.7311,35.7654,181836.0
2019-01-28 14:35:00,41.76,41.78,41.74,41.77,57189.0,35.7654,35.7825,35.7483,35.774,57189.0
2019-01-28 14:40:00,41.77,41.77,41.73,41.77,158809.0,35.774,35.774,35.7397,35.774,158809.0
2019-01-28 14:45:00,41.77,41.81,41.76,41.8,162362.0,35.774,35.8082,35.7654,35.7996,162362.0
2019-01-28 14:50:00,41.81,41.83,41.77,41.79,209977.0,35.8082,35.8253,35.774,35.7911,209977.0
2019-01-28 14:55:00,41.79,41.8,41.77,41.79,140975.0,35.7911,35.7996,35.774,35.7911,140975.0
2019-01-28 15:00:00,41.79,41.8,41.76,41.77,264975.0,35.7911,35.7996,35.7654,35.774,264975.0
2019-01-28 15:05:00,41.76,41.77,41.72,41.73,156181.0,35.7654,35.774,35.7311,35.7397,156181.0
2019-01-28 15:10:00,41.73,41.77,41.72,41.76,194803.0,35.7397,35.774,35.7311,35.7654,194803.0
2019-01-28 15:15:00,41.76,41.76,41.73,41.74,177867.0,35.7654,35.7654,35.7397,35.7483,177867.0
2019-01-28 15:20:00,41.74,41.77,41.73,41.76,257969.0,35.7483,35.774,35.7397,35.7654,257969.0
2019-01-28 15:25:00,41.76,41.76,41.73,41.74,139471.0,35.7654,35.7654,35.7397,35.7483,139471.0
2019-01-28 15:30:00,41.74,41.75,41.71,41.74,322409.0,35.7483,35.7568,35.7226,35.7483,322409.0
2019-01-28 15:35:00,41.74,41.76,41.72,41.75,280977.0,35.7483,35.7654,35.7311,35.7568,280977.0
2019-01-28 15:40:00,41.75,41.76,41.72,41.73,332798.0,35.7568,35.7654,35.7311,35.7397,332798.0
2019-01-28 15:45:00,41.73,41.79,41.72,41.77,450710.0,35.7397,35.7911,35.7311,35.774,450710.0
2019-01-28 15:50:00,41.77,41.81,41.77,41.8,1042637.0,35.774,35.8082,35.774,35.7996,1042637.0
2019-01-28 15:55:00,41.8,41.87,41.8,41.84,1397368.0,35.7996,35.8596,35.7996,35.8339,1397368.0
2019-01-29 09:30:00,41.95,42.02,41.93,41.95,637978.0,35.9281,35.9881,35.911,35.9281,637978.0
2019-01-29 09:35:00,41.95,41.95,41.86,41.9,175187.0,35.9281,35.9281,35.851,35.8853,175187.0
2019-01-29 09:40:00,41.9,41.9,41.85,41.88,313692.0,35.8853,35.8853,35.8425,35.8682,313692.0
2019-01-29 09:45:00,41.87,41.96,41.87,41.93,202087.0,35.8596,35.9367,35.8596,35.911,202087.0
2019-01-29 09:50:00,41.93,41.96,41.9,41.92,358326.0,35.911,35.9367,35.8853,35.9024,358326.0
2019-01-29 09:55:00,41.92,41.95,41.91,41.92,194655.0,35.9024,35.9281,35.8939,35.9024,194655.0
2019-01-29 10:00:00,41.92,41.99,41.91,41.96,281965.0,35.9024,35.9624,35.8939,35.9367,281965.0
2019-01-29 10:05:00,41.97,41.97,41.9,41.9,178179.0,35.9452,35.9452,35.8853,35.8853,178179.0
2019-01-29 10:10:00,41.9,41.92,41.89,41.89,90945.0,35.8853,35.9024,35.8767,35.8767,90945.0
2019-01-29 10:15:00,41.88,41.91,41.86,41.9,156147.0,35.8682,35.8939,35.851,35.8853,156147.0
2019-01-29 10:20:00,41.9,41.91,41.87,41.9,125478.0,35.8853,35.8939,35.8596,35.8853,125478.0
2019-01-29 10:25:00,41.89,41.97,41.89,41.97,135565.0,35.8767,35.9452,35.8767,35.9452,135565.0
2019-01-29 10:30:00,41.97,41.98,41.91,41.92,82782.0,35.9452,35.9538,35.8939,35.9024,82782.0
2019-01-29 10:35:00,41.91,41.92,41.89,41.91,242802.0,35.8939,35.9024,35.8767,35.8939,242802.0
2019-01-29 10:40:00,41.9,41.93,41.89,41.92,152958.0,35.8853,35.911,35.8767,35.9024,152958.0
2019-01-29 10:45:00,41.92,41.93,41.87,41.88,74969.0,35.9024,35.911,35.8596,35.8682,74969.0
2019-01-29 10:50:00,41.88,41.88,41.82,41.82,406463.0,35.8682,35.8682,35.8168,35.8168,406463.0
2019-01-29 10:55:00,41.82,41.84,41.76,41.82,369785.0,35.8168,35.8339,35.7654,35.8168,369785.0
2019-01-29 11:00:00,41.81,41.83,41.79,41.8,211698.0,35.8082,35.8253,35.7911,35.7996,211698.0
2019-01-29 11:05:00,41.8,41.82,41.76,41.8,103885.0,35.7996,35.8168,35.7654,35.7996,103885.0
2019-01-29 11:10:00,41.81,41.82,41.79,41.81,85403.0,35.8082,35.8168,35.7911,35.8082,85403.0
2019-01-29 11:15:00,41.82,41.83,41.79,41.8,85506.0,35.8168,35.8253,35.7911,35.7996,85506.0
2019-01-29 11:20:00,41.8,41.82,41.78,41.79,36687.0,35.7996,35.8168,35.7825,35.7911,36687.0
2019-01-29 11:25:00,41.78,41.84,41.78,41.82,137428.0,35.7825,35.8339,35.7825,35.8168,137428.0
2019-01-29 11:30:00,41.82,41.84,41.8,41.83,146933.0,35.8168,35.8339,35.7996,35.8253,146933.0
2019-01-29 11:35:00,41.83,41.86,41.83,41.86,167551.0,35.8253,35.851,35.8253,35.851,167551.0
2019-01-29 11:40:00,41.85,41.87,41.84,41.87,40293.0,35.8425,35.8596,35.8339,35.8596,40293.0
2019-01-29 11:45:00,41.87,41.88,41.82,41.83,80918.0,35.8596,35.8682,35.8168,35.8253,80918.0
2019-01-29 11:50:00,41.83,41.85,41.82,41.84,52100.0,35.8253,35.8425,35.8168,35.8339,52100.0
2019-01-29 11:55:00,41.85,41.86,41.83,41.83,85537.0,35.8425,35.851,35.8253,35.8253,85537.0
2019-01-29 12:00:00,41.83,41.85,41.81,41.82,90730.0,35.8253,35.8425,35.8082,35.8168,90730.0
2019-01-29 12:05:00,41.82,41.83,41.78,41.8,319003.0,35.8168,35.8253,35.7825,35.7996,319003.0
2019-01-29 12:10:00,41.8,41.83,41.79,41.82,112071.0,35.7996,35.8253,35.7911,35.8168,112071.0
2019-01-29 12:15:00,41.82,41.85,41.81,41.84,42984.0,35.8168,35.8425,35.8082,35.8339,42984.0
2019-01-29 12:20:00,41.84,41.86,41.82,41.84,69701.0,35.8339,35.851,35.8168,35.8339,69701.0
2019-01-29 12:25:00,41.84,41.84,41.81,41.82,20845.0,35.8339,35.8339,35.8082,35.8168,20845.0
2019-01-29 12:30:00,41.82,41.82,41.77,41.78,125113.0,35.8168,35.8168,35.774,35.7825,125113.0
2019-01-29 12:35:00,41.78,41.8,41.77,41.8,67900.0,35.7825,35.7996,35.774,35.7996,67900.0
2019-01-29 12:40:00,41.8,41.8,41.77,41.78,88745.0,35.7996,35.7996,35.774,35.7825,88745.0
2019-01-29 12:45:00,41.77,41.79,41.76,41.77,51351.0,35.774,35.7911,35.7654,35.774,51351.0
2019-01-29 12:50:00,41.77,41.8,41.76,41.79,786794.0,35.774,35.7996,35.7654,35.7911,786794.0
2019-01-29 12:55:00,41.78,41.81,41.77,41.78,59291.0,35.7825,35.8082,35.774,35.7825,59291.0
2019-01-29 13:00:00,41.78,41.79,41.75,41.77,206734.0,35.7825,35.7911,35.7568,35.774,206734.0
2019-01-29 13:05:00,41.77,41.78,41.76,41.78,58421.0,35.774,35.7825,35.7654,35.7825,58421.0
2019-01-29 13:10:00,41.78,41.79,41.76,41.77,59109.0,35.7825,35.7911,35.7654,35.774,59109.0
2019-01-29 13:15:00,41.76,41.79,41.76,41.78,27610.0,35.7654,35.7911,35.7654,35.7825,27610.0
2019-01-29 13:20:00,41.79,41.8,41.77,41.78,69367.0,35.7911,35.7996,35.774,35.7825,69367.0
2019-01-29 13:25:00,41.79,41.8,41.77,41.79,174310.0,35.7911,35.7996,35.774,35.7911,174310.0
2019-01-29 13:30:00,41.8,41.8,41.78,41.78,19982.0,35.7996,35.7996,35.7825,35.7825,19982.0
2019-01-29 13:35:00,41.78,41.78,41.75,41.77,100678.0,35.7825,35.7825,35.7568,35.774,100678.0
2019-01-29 13:40:00,41.77,41.8,41.76,41.78,75080.0,35.774,35.7996,35.7654,35.7825,75080.0
2019-01-29 13:45:00,41.78,41.79,41.76,41.77,48768.0,35.7825,35.7911,35.7654,35.774,48768.0
2019-01-29 13:50:00,41.76,41.81,41.76,41.76,249336.0,35.7654,35.8082,35.7654,35.7654,249336.0
2019-01-29 13:55:00,41.76,41.79,41.76,41.79,37662.0,35.7654,35.7911,35.7654,35.7911,37662.0
2019-01-29 14:00:00,41.78,41.79,41.77,41.78,87079.0,35.7825,35.7911,35.774,35.7825,87079.0
2019-01-29 14:05:00,41.79,41.85,41.78,41.83,247522.0,35.7911,35.8425,35.7825,35.8253,247522.0
2019-01-29 14:10:00,41.84,41.86,41.82,41.86,338054.0,35.8339,35.851,35.8168,35.851,338054.0
2019-01-29 14:15:00,41.86,41.87,41.83,41.84,959824.0,35.851,35.8596,35.8253,35.8339,959824.0
2019-01-29 14:20:00,41.84,41.85,41.83,41.84,99492.0,35.8339,35.8425,35.8253,35.8339,99492.0
2019-01-29 14:25:00,41.84,41.85,41.83,41.85,66631.0,35.8339,35.8425,35.8253,35.8425,66631.0
2019-01-29 14:30:00,41.85,41.87,41.84,41.86,180673.0,35.8425,35.8596,35.8339,35.851,180673.0
2019-01-29 14:35:00,41.86,41.87,41.84,41.86,129479.0,35.851,35.8596,35.8339,35.851,129479.0
2019-01-29 14:40:00,41.86,41.87,41.85,41.85,155577.0,35.851,35.8596,35.8425,35.8425,155577.0
2019-01-29 14:45:00,41.85,41.86,41.81,41.82,290778.0,35.8425,35.851,35.8082,35.8168,290778.0
2019-01-29 14:50:00,41.83,41.84,41.82,41.84,49347.0,35.8253,35.8339,35.8168,35.8339,49347.0
2019-01-29 14:55:00,41.84,41.84,41.79,41.8,289450.0,35.8339,35.8339,35.7911,35.7996,289450.0
2019-01-29 15:00:00,41.8,41.82,41.79,41.82,89839.0,35.7996,35.8168,35.7911,35.8168,89839.0
2019-01-29 15:05:00,41.82,41.84,41.81,41.83,64733.0,35.8168,35.8339,35.8082,35.8253,64733.0
2019-01-29 15:10:00,41.84,41.88,41.83,41.86,289727.0,35.8339,35.8682,35.8253,35.851,289727.0
2019-01-29 15:15:00,41.86,41.91,41.85,41.91,321652.0,35.851,35.8939,35.8425,35.8939,321652.0
2019-01-29 15:20:00,41.91,41.91,41.89,41.89,241219.0,35.8939,35.8939,35.8767,35.8767,241219.0
2019-01-29 15:25:00,41.89,41.91,41.89,41.91,170150.0,35.8767,35.8939,35.8767,35.8939,170150.0
2019-01-29 15:30:00,41.91,41.93,41.9,41.91,403660.0,35.8939,35.911,35.8853,35.8939,403660.0
2019-01-29 15:35:00,41.91,41.91,41.87,41.88,227220.0,35.8939,35.8939,35.8596,35.8682,227220.0
2019-01-29 15:40:00,41.88,41.9,41.87,41.88,362067.0,35.8682,35.8853,35.8596,35.8682,362067.0
2019-01-29 15:45:00,41.88,41.89,41.84,41.86,221149.0,35.8682,35.8767,35.8339,35.851,221149.0
2019-01-29 15:50:00,41.85,41.86,41.81,41.83,647648.0,35.8425,35.851,35.8082,35.8253,647648.0
2019-01-29 15:55:00,41.83,41.85,41.8,41.82,1131489.0,35.8253,35.8425,35.7996,35.8168,1131489.0
2019-01-30 09:30:00,42.1,42.13,42.08,42.08,247959.0,36.0566,36.0823,36.0395,36.0395,247959.0
2019-01-30 09:35:00,42.08,42.12,42.04,42.11,453981.0,36.0395,36.0737,36.0052,36.0651,453981.0
2019-01-30 09:40:00,42.11,42.12,42.05,42.06,462941.0,36.0651,36.0737,36.0138,36.0223,462941.0
2019-01-30 09:45:00,42.07,42.09,42.04,42.05,342753.0,36.0309,36.048,36.0052,36.0138,342753.0
2019-01-30 09:50:00,42.06,42.07,42.03,42.05,196197.0,36.0223,36.0309,35.9966,36.0138,196197.0
2019-01-30 09:55:00,42.04,42.05,42.0,42.01,100234.0,36.0052,36.0138,35.9709,35.9795,100234.0
2019-01-30 10:00:00,42.02,42.02,41.96,41.97,159153.0,35.9881,35.9881,35.9367,35.9452,159153.0
2019-01-30 10:05:00,41.97,42.02,41.96,42.01,540303.0,35.9452,35.9881,35.9367,35.9795,540303.0
2019-01-30 10:10:00,42.01,42.03,41.99,42.02,627318.0,35.9795,35.9966,35.9624,35.9881,627318.0
2019-01-30 10:15:00,42.02,42.02,41.99,42.0,251145.0,35.9881,35.9881,35.9624,35.9709,251145.0
2019-01-30 10:20:00,42.0,42.04,42.0,42.01,278876.0,35.9709,36.0052,35.9709,35.9795,278876.0
2019-01-30 10:25:00,42.02,42.04,42.01,42.02,162664.0,35.9881,36.0052,35.9795,35.9881,162664.0
2019-01-30 10:30:00,42.02,42.05,42.02,42.03,134820.0,35.9881,36.0138,35.9881,35.9966,134820.0
2019-01-30 10:35:00,42.04,42.06,42.02,42.05,414497.0,36.0052,36.0223,35.9881,36.0138,414497.0
2019-01-30 10:40:00,42.06,42.07,42.01,42.06,196410.0,36.0223,36.0309,35.9795,36.0223,196410.0
2019-01-30 10:45:00,42.07,42.07,42.02,42.04,88405.0,36.0309,36.0309,35.9881,36.0052,88405.0
2019-01-30 10:50:00,42.03,42.04,41.99,42.01,336152.0,35.9966,36.0052,35.9624,35.9795,336152.0
2019-01-30 10:55:00,42.01,42.03,42.0,42.02,43993.0,35.9795,35.9966,35.9709,35.9881,43993.0
2019-01-30 11:00:00,42.02,42.05,42.01,42.03,359254.0,35.9881,36.0138,35.9795,35.9966,359254.0
2019-01-30 11:05:00,42.03,42.03,42.0,42.01,144017.0,35.9966,35.9966,35.9709,35.9795,144017.0
2019-01-30 11:10:00,42.02,42.04,41.99,42.04,166845.0,35.9881,36.0052,35.9624,36.0052,166845.0
2019-01-30 11:15:00,42.04,42.05,42.02,42.02,253801.0,36.0052,36.0138,35.9881,35.9881,253801.0
2019-01-30 11:20:00,42.02,42.04,42.0,42.01,156575.0,35.9881,36.0052,35.9709,35.9795,156575.0
2019-01-30 11:25:00,42.01,42.02,41.99,42.01,267545.0,35.9795,35.9881,35.9624,35.9795,267545.0
2019-01-30 11:30:00,42.01,42.03,42.0,42.03,146400.0,35.9795,35.9966,35.9709,35.9966,146400.0
2019-01-30 11:35:00,42.04,42.05,42.0,42.02,68522.0,36.0052,36.0138,35.9709,35.9881,68522.0
2019-01-30 11:40:00,42.02,42.03,42.01,42.03,69462.0,35.9881,35.9966,35.9795,35.9966,69462.0
2019-01-30 11:45:00,42.04,42.04,42.01,42.03,70338.0,36.0052,36.0052,35.9795,35.9966,70338.0
2019-01-30 11:50:00,42.03,42.05,42.02,42.04,101372.0,35.9966,36.0138,35.9881,36.0052,101372.0
2019-01-30 11:55:00,42.04,42.06,42.03,42.05,115212.0,36.0052,36.0223,35.9966,36.0138,115212.0
2019-01-30 12:00:00,42.06,42.07,42.04,42.05,104400.0,36.0223,36.0309,36.0052,36.0138,104400.0
2019-01-30 12:05:00,42.05,42.07,42.04,42.07,129183.0,36.0138,36.0309,36.0052,36.0309,129183.0
2019-01-30 12:10:00,42.07,42.09,42.07,42.08,143287.0,36.0309,36.048,36.0309,36.0395,143287.0
2019-01-30 12:15:00,42.08,42.09,42.03,42.05,366028.0,36.0395,36.048,35.9966,36.0138,366028.0
2019-01-30 12:20:00,42.05,42.09,42.05,42.05,104793.0,36.0138,36.048,36.0138,36.0138,104793.0
2019-01-30 12:25:00,42.06,42.07,42.03,42.04,53411.0,36.0223,36.0309,35.9966,36.0052,53411.0
2019-01-30 12:30:00,42.04,42.05,42.01,42.02,59776.0,36.0052,36.0138,35.9795,35.9881,59776.0
2019-01-30 12:35:00,42.02,42.05,42.01,42.04,55244.0,35.9881,36.0138,35.9795,36.0052,55244.0
2019-01-30 12:40:00,42.04,42.04,42.01,42.02,163381.0,36.0052,36.0052,35.9795,35.9881,163381.0
2019-01-30 12:45:00,42.02,42.04,42.01,42.04,187139.0,35.9881,36.0052,35.9795,36.0052,187139.0
2019-01-30 12:50:00,42.04,42.07,42.04,42.06,68030.0,36.0052,36.0309,36.0052,36.0223,68030.0
2019-01-30 12:55:00,42.06,42.07,42.04,42.06,58147.0,36.0223,36.0309,36.0052,36.0223,58147.0
2019-01-30 13:00:00,42.06,42.07,42.04,42.07,43181.0,36.0223,36.0309,36.0052,36.0309,43181.0
2019-01-30 13:05:00,42.07,42.08,42.06,42.07,19924.0,36.0309,36.0395,36.0223,36.0309,19924.0
2019-01-30 13:10:00,42.07,42.08,42.04,42.04,233296.0,36.0309,36.0395,36.0052,36.0052,233296.0
2019-01-30 13:15:00,42.04,42.06,42.03,42.04,72680.0,36.0052,36.0223,35.9966,36.0052,72680.0
2019-01-30 13:20:00,42.04,42.05,42.02,42.04,83658.0,36.0052,36.0138,35.9881,36.0052,83658.0
2019-01-30 13:25:00,42.04,42.05,42.03,42.04,58884.0,36.0052,36.0138,35.9966,36.0052,58884.0
2019-01-30 13:30:00,42.05,42.07,42.04,42.06,66410.0,36.0138,36.0309,36.0052,36.0223,66410.0
2019-01-30 13:35:00,42.06,42.07,42.05,42.06,16181.0,36.0223,36.0309,36.0138,36.0223,16181.0
2019-01-30 13:40:00,42.06,42.07,42.03,42.04,168038.0,36.0223,36.0309,35.9966,36.0052,168038.0
2019-01-30 13:45:00,42.04,42.04,42.0,42.01,113067.0,36.0052,36.0052,35.9709,35.9795,113067.0
2019-01-30 13:50:00,42.01,42.05,42.0,42.04,90986.0,35.9795,36.0138,35.9709,36.0052,90986.0
2019-01-30 13:55:00,42.04,42.06,42.0,42.05,423523.0,36.0052,36.0223,35.9709,36.0138,423523.0
2019-01-30 14:00:00,42.05,42.37,42.03,42.33,1403365.0,36.0138,36.2878,35.9966,36.2536,1403365.0
2019-01-30 14:05:00,42.34,42.39,42.3,42.32,1121823.0,36.2621,36.305,36.2279,36.245,1121823.0
2019-01-30 14:10:00,42.32,42.46,42.3,42.46,873073.0,36.245,36.3649,36.2279,36.3649,873073.0
2019-01-30 14:15:00,42.46,42.59,42.43,42.57,2185996.0,36.3649,36.4762,36.3392,36.4591,2185996.0
2019-01-30 14:20:00,42.56,42.61,42.53,42.53,831555.0,36.4505,36.4934,36.4249,36.4249,831555.0
2019-01-30 14:25:00,42.52,42.57,42.45,42.46,783942.0,36.4163,36.4591,36.3563,36.3649,783942.0
2019-01-30 14:30:00,42.46,42.53,42.43,42.51,424378.0,36.3649,36.4249,36.3392,36.4077,424378.0
2019-01-30 14:35:00,42.51,42.64,42.45,42.63,1324887.0,36.4077,36.5191,36.3563,36.5105,1324887.0
2019-01-30 14:40:00,42.63,42.67,42.55,42.58,1917725.0,36.5105,36.5448,36.442,36.4677,1917725.0
2019-01-30 14:45:00,42.58,42.63,42.55,42.55,360344.0,36.4677,36.5105,36.442,36.442,360344.0
2019-01-30 14:50:00,42.55,42.63,42.48,42.62,915916.0,36.442,36.5105,36.382,36.5019,915916.0
2019-01-30 14:55:00,42.62,42.66,42.59,42.65,1273587.0,36.5019,36.5362,36.4762,36.5276,1273587.0
2019-01-30 15:00:00,42.65,42.66,42.62,42.63,928587.0,36.5276,36.5362,36.5019,36.5105,928587.0
2019-01-30 15:05:00,42.63,42.64,42.55,42.56,658907.0,36.5105,36.5191,36.442,36.4505,658907.0
2019-01-30 15:10:00,42.55,42.56,42.49,42.52,533655.0,36.442,36.4505,36.3906,36.4163,533655.0
2019-01-30 15:15:00,42.51,42.56,42.51,42.55,331992.0,36.4077,36.4505,36.4077,36.442,331992.0
2019-01-30 15:20:00,42.56,42.57,42.52,42.54,393249.0,36.4505,36.4591,36.4163,36.4334,393249.0
2019-01-30 15:25:00,42.54,42.6,42.53,42.56,308868.0,36.4334,36.4848,36.4249,36.4505,308868.0
2019-01-30 15:30:00,42.56,42.6,42.54,42.55,733888.0,36.4505,36.4848,36.4334,36.442,733888.0
2019-01-30 15:35:00,42.55,42.6,42.54,42.58,363660.0,36.442,36.4848,36.4334,36.4677,363660.0
2019-01-30 15:40:00,42.59,42.59,42.54,42.58,454766.0,36.4762,36.4762,36.4334,36.4677,454766.0
2019-01-30 15:45:00,42.57,42.61,42.55,42.55,1224763.0,36.4591,36.4934,36.442,36.442,1224763.0
2019-01-30 15:50:00,42.56,42.56,42.5,42.5,916019.0,36.4505,36.4505,36.3992,36.3992,916019.0
2019-01-30 15:55:00,42.51,42.58,42.48,42.58,2523385.0,36.4077,36.4677,36.382,36.4677,2523385.0
2019-01-31 09:30:00,42.66,42.69,42.64,42.67,719502.0,36.5362,36.5619,36.5191,36.5448,719502.0
2019-01-31 09:35:00,42.67,42.75,42.67,42.73,257820.0,36.5448,36.6133,36.5448,36.5961,257820.0
2019-01-31 09:40:00,42.74,42.74,42.65,42.68,877797.0,36.6047,36.6047,36.5276,36.5533,877797.0
2019-01-31 09:45:00,42.68,42.73,42.67,42.68,345670.0,36.5533,36.5961,36.5448,36.5533,345670.0
2019-01-31 09:50:00,42.68,42.72,42.67,42.71,553541.0,36.5533,36.5876,36.5448,36.579,553541.0
2019-01-31 09:55:00,42.71,42.73,42.69,42.69,171849.0,36.579,36.5961,36.5619,36.5619,171849.0
2019-01-31 10:00:00,42.69,42.73,42.68,42.72,226666.0,36.5619,36.5961,36.5533,36.5876,226666.0
2019-01-31 10:05:00,42.73,42.74,42.7,42.7,181153.0,36.5961,36.6047,36.5705,36.5705,181153.0
2019-01-31 10:10:00,42.7,42.8,42.7,42.8,1087578.0,36.5705,36.6561,36.5705,36.6561,1087578.0
2019-01-31 10:15:00,42.8,42.83,42.77,42.81,959320.0,36.6561,36.6818,36.6304,36.6647,959320.0
2019-01-31 10:20:00,42.81,42.82,42.78,42.82,454422.0,36.6647,36.6732,36.639,36.6732,454422.0
2019-01-31 10:25:00,42.81,42.86,42.8,42.85,207833.0,36.6647,36.7075,36.6561,36.6989,207833.0
2019-01-31 10:30:00,42.85,42.91,42.84,42.88,1084257.0,36.6989,36.7503,36.6904,36.7246,1084257.0
2019-01-31 10:35:00,42.89,42.92,42.87,42.91,289866.0,36.7332,36.7589,36.716,36.7503,289866.0
2019-01-31 10:40:00,42.92,43.01,42.91,43.01,1209331.0,36.7589,36.836,36.7503,36.836,1209331.0
2019-01-31 10:45:00,43.01,43.02,42.94,42.95,538117.0,36.836,36.8445,36.776,36.7846,538117.0
2019-01-31 10:50:00,42.95,42.96,42.91,42.94,300326.0,36.7846,36.7931,36.7503,36.776,300326.0
2019-01-31 10:55:00,42.93,42.96,42.88,42.93,232910.0,36.7674,36.7931,36.7246,36.7674,232910.0
2019-01-31 11:00:00,42.93,42.96,42.89,42.93,1400871.0,36.7674,36.7931,36.7332,36.7674,1400871.0
2019-01-31 11:05:00,42.93,42.95,42.91,42.94,294033.0,36.7674,36.7846,36.7503,36.776,294033.0
2019-01-31 11:10:00,42.93,42.97,42.91,42.92,415919.0,36.7674,36.8017,36.7503,36.7589,415919.0
2019-01-31 11:15:00,42.92,42.94,42.86,42.87,412418.0,36.7589,36.776,36.7075,36.716,412418.0
2019-01-31 11:20:00,42.87,42.89,42.84,42.89,228709.0,36.716,36.7332,36.6904,36.7332,228709.0
2019-01-31 11:25:00,42.89,42.94,42.88,42.92,550938.0,36.7332,36.776,36.7246,36.7589,550938.0
2019-01-31 11:30:00,42.92,42.95,42.89,42.95,176268.0,36.7589,36.7846,36.7332,36.7846,176268.0
2019-01-31 11:35:00,42.95,42.98,42.92,42.96,261731.0,36.7846,36.8103,36.7589,36.7931,261731.0
2019-01-31 11:40:00,42.97,42.99,42.95,42.98,141527.0,36.8017,36.8188,36.7846,36.8103,141527.0
2019-01-31 11:45:00,42.98,43.01,42.97,43.01,172189.0,36.8103,36.836,36.8017,36.836,172189.0
2019-01-31 11:50:00,43.0,43.05,42.98,43.04,388682.0,36.8274,36.8702,36.8103,36.8616,388682.0
2019-01-31 11:55:00,43.04,43.06,43.02,43.04,312168.0,36.8616,36.8788,36.8445,36.8616,312168.0
2019-01-31 12:00:00,43.04,43.07,43.02,43.02,449869.0,36.8616,36.8873,36.8445,36.8445,449869.0
2019-01-31 12:05:00,43.02,43.05,42.99,43.02,282851.0,36.8445,36.8702,36.8188,36.8445,282851.0
2019-01-31 12:10:00,43.02,43.02,42.97,43.01,260787.0,36.8445,36.8445,36.8017,36.836,260787.0
2019-01-31 12:15:00,43.01,43.01,42.97,42.99,347379.0,36.836,36.836,36.8017,36.8188,347379.0
2019-01-31 12:20:00,42.99,43.05,42.97,43.03,363160.0,36.8188,36.8702,36.8017,36.8531,363160.0
2019-01-31 12:25:00,43.04,43.04,42.98,42.98,99176.0,36.8616,36.8616,36.8103,36.8103,99176.0
2019-01-31 12:30:00,42.98,43.01,42.97,42.98,261692.0,36.8103,36.836,36.8017,36.8103,261692.0
2019-01-31 12:35:00,42.98,43.01,42.98,42.98,102012.0,36.8103,36.836,36.8103,36.8103,102012.0
2019-01-31 12:40:00,42.99,43.01,42.91,42.92,298120.0,36.8188,36.836,36.7503,36.7589,298120.0
2019-01-31 12:45:00,42.91,42.95,42.91,42.95,280893.0,36.7503,36.7846,36.7503,36.7846,280893.0
2019-01-31 12:50:00,42.94,42.98,42.94,42.95,215307.0,36.776,36.8103,36.776,36.7846,215307.0
2019-01-31 12:55:00,42.95,42.97,42.93,42.94,151934.0,36.7846,36.8017,36.7674,36.776,151934.0
2019-01-31 13:00:00,42.95,42.97,42.92,42.95,293726.0,36.7846,36.8017,36.7589,36.7846,293726.0
2019-01-31 13:05:00,42.96,43.0,42.95,42.99,79876.0,36.7931,36.8274,36.7846,36.8188,79876.0
2019-01-31 13:10:00,43.0,43.01,42.98,43.0,87750.0,36.8274,36.836,36.8103,36.8274,87750.0
2019-01-31 13:15:00,43.0,43.01,42.95,42.96,353558.0,36.8274,36.836,36.7846,36.7931,353558.0
2019-01-31 13:20:00,42.96,42.98,42.93,42.94,124070.0,36.7931,36.8103,36.7674,36.776,124070.0
2019-01-31 13:25:00,42.93,42.97,42.9,42.92,174051.0,36.7674,36.8017,36.7417,36.7589,174051.0
2019-01-31 13:30:00,42.92,42.93,42.87,42.88,210287.0,36.7589,36.7674,36.716,36.7246,210287.0
2019-01-31 13:35:00,42.88,42.91,42.87,42.9,115130.0,36.7246,36.7503,36.716,36.7417,115130.0
2019-01-31 13:40:00,42.9,42.94,42.89,42.93,228206.0,36.7417,36.776,36.7332,36.7674,228206.0
2019-01-31 13:45:00,42.92,42.94,42.89,42.93,215277.0,36.7589,36.776,36.7332,36.7674,215277.0
2019-01-31 13:50:00,42.93,42.95,42.92,42.95,104955.0,36.7674,36.7846,36.7589,36.7846,104955.0
2019-01-31 13:55:00,42.94,42.95,42.92,42.94,96098.0,36.776,36.7846,36.7589,36.776,96098.0
2019-01-31 14:00:00,42.94,42.95,42.92,42.93,139356.0,36.776,36.7846,36.7589,36.7674,139356.0
2019-01-31 14:05:00,42.93,42.95,42.91,42.93,106635.0,36.7674,36.7846,36.7503,36.7674,106635.0
2019-01-31 14:10:00,42.93,42.95,42.92,42.92,191276.0,36.7674,36.7846,36.7589,36.7589,191276.0
2019-01-31 14:15:00,42.92,42.94,42.88,42.9,143929.0,36.7589,36.776,36.7246,36.7417,143929.0
2019-01-31 14:20:00,42.9,42.95,42.9,42.95,141331.0,36.7417,36.7846,36.7417,36.7846,141331.0
2019-01-31 14:25:00,42.95,42.95,42.9,42.93,148171.0,36.7846,36.7846,36.7417,36.7674,148171.0
2019-01-31 14:30:00,42.93,42.94,42.9,42.91,104589.0,36.7674,36.776,36.7417,36.7503,104589.0
2019-01-31 14:35:00,42.91,42.94,42.9,42.92,85501.0,36.7503,36.776,36.7417,36.7589,85501.0
2019-01-31 14:40:00,42.91,42.94,42.9,42.93,131958.0,36.7503,36.776,36.7417,36.7674,131958.0
2019-01-31 14:45:00,42.93,42.94,42.9,42.92,180364.0,36.7674,36.776,36.7417,36.7589,180364.0
2019-01-31 14:50:00,42.92,42.94,42.91,42.93,161122.0,36.7589,36.776,36.7503,36.7674,161122.0
2019-01-31 14:55:00,42.93,42.97,42.92,42.93,135856.0,36.7674,36.8017,36.7589,36.7674,135856.0
2019-01-31 15:00:00,42.94,42.94,42.89,42.89,203548.0,36.776,36.776,36.7332,36.7332,203548.0
2019-01-31 15:05:00,42.9,42.91,42.88,42.91,166061.0,36.7417,36.7503,36.7246,36.7503,166061.0
2019-01-31 15:10:00,42.9,42.91,42.84,42.84,264481.0,36.7417,36.7503,36.6904,36.6904,264481.0
2019-01-31 15:15:00,42.85,42.88,42.83,42.87,281660.0,36.6989,36.7246,36.6818,36.716,281660.0
2019-01-31 15:20:00,42.87,42.88,42.84,42.87,163222.0,36.716,36.7246,36.6904,36.716,163222.0
2019-01-31 15:25:00,42.87,42.93,42.86,42.89,661275.0,36.716,36.7674,36.7075,36.7332,661275.0
2019-01-31 15:30:00,42.9,42.94,42.87,42.91,505874.0,36.7417,36.776,36.716,36.7503,505874.0
2019-01-31 15:35:00,42.91,42.93,42.88,42.91,608978.0,36.7503,36.7674,36.7246,36.7503,608978.0
2019-01-31 15:40:00,42.91,42.96,42.9,42.94,1536401.0,36.7503,36.7931,36.7417,36.776,1536401.0
2019-01-31 15:45:00,42.94,42.98,42.92,42.93,1273379.0,36.776,36.8103,36.7589,36.7674,1273379.0
2019-01-31 15:50:00,42.93,43.08,42.92,43.08,3302306.0,36.7674,36.8959,36.7589,36.8959,3302306.0
2019-01-31 15:55:00,43.07,43.17,43.06,43.15,5568306.0,36.8873,36.973,36.8788,36.9559,5568306.0
2019-02-01 09:30:00,42.69,42.75,42.65,42.69,834948.0,36.5619,36.6133,36.5276,36.5619,834948.0
2019-02-01 09:35:00,42.7,42.75,42.67,42.74,555503.0,36.5705,36.6133,36.5448,36.6047,555503.0
2019-02-01 09:40:00,42.74,42.77,42.69,42.7,421874.0,36.6047,36.6304,36.5619,36.5705,421874.0
2019-02-01 09:45:00,42.7,42.72,42.66,42.66,259091.0,36.5705,36.5876,36.5362,36.5362,259091.0
2019-02-01 09:50:00,42.66,42.66,42.61,42.65,267943.0,36.5362,36.5362,36.4934,36.5276,267943.0
2019-02-01 09:55:00,42.65,42.67,42.61,42.63,327716.0,36.5276,36.5448,36.4934,36.5105,327716.0
2019-02-01 10:00:00,42.67,42.7,42.53,42.65,1201686.0,36.5448,36.5705,36.4249,36.5276,1201686.0
2019-02-01 10:05:00,42.65,42.71,42.64,42.68,331926.0,36.5276,36.579,36.5191,36.5533,331926.0
2019-02-01 10:10:00,42.68,42.71,42.67,42.69,409351.0,36.5533,36.579,36.5448,36.5619,409351.0
2019-02-01 10:15:00,42.69,42.72,42.67,42.69,277674.0,36.5619,36.5876,36.5448,36.5619,277674.0
2019-02-01 10:20:00,42.69,42.8,42.69,42.79,1218680.0,36.5619,36.6561,36.5619,36.6475,1218680.0
2019-02-01 10:25:00,42.79,42.81,42.76,42.77,1360482.0,36.6475,36.6647,36.6218,36.6304,1360482.0
2019-02-01 10:30:00,42.77,42.78,42.71,42.72,458698.0,36.6304,36.639,36.579,36.5876,458698.0
2019-02-01 10:35:00,42.72,42.76,42.69,42.75,2202160.0,36.5876,36.6218,36.5619,36.6133,2202160.0
2019-02-01 10:40:00,42.76,42.8,42.74,42.77,531406.0,36.6218,36.6561,36.6047,36.6304,531406.0
2019-02-01 10:45:00,42.77,42.8,42.76,42.79,158825.0,36.6304,36.6561,36.6218,36.6475,158825.0
2019-02-01 10:50:00,42.79,42.8,42.75,42.77,165710.0,36.6475,36.6561,36.6133,36.6304,165710.0
2019-02-01 10:55:00,42.77,42.78,42.73,42.73,256009.0,36.6304,36.639,36.5961,36.5961,256009.0
2019-02-01 11:00:00,42.73,42.74,42.69,42.72,745396.0,36.5961,36.6047,36.5619,36.5876,745396.0
2019-02-01 11:05:00,42.72,42.74,42.71,42.72,196374.0,36.5876,36.6047,36.579,36.5876,196374.0
2019-02-01 11:10:00,42.72,42.73,42.68,42.72,329605.0,36.5876,36.5961,36.5533,36.5876,329605.0
2019-02-01 11:15:00,42.72,42.74,42.7,42.71,311415.0,36.5876,36.6047,36.5705,36.579,311415.0
2019-02-01 11:20:00,42.71,42.75,42.7,42.74,202118.0,36.579,36.6133,36.5705,36.6047,202118.0
2019-02-01 11:25:00,42.74,42.8,42.74,42.78,245974.0,36.6047,36.6561,36.6047,36.639,245974.0
2019-02-01 11:30:00,42.78,42.79,42.76,42.78,278606.0,36.639,36.6475,36.6218,36.639,278606.0
2019-02-01 11:35:00,42.77,42.8,42.77,42.79,87263.0,36.6304,36.6561,36.6304,36.6475,87263.0
2019-02-01 11:40:00,42.8,42.82,42.79,42.82,104666.0,36.6561,36.6732,36.6475,36.6732,104666.0
2019-02-01 11:45:00,42.82,42.83,42.79,42.8,139450.0,36.6732,36.6818,36.6475,36.6561,139450.0
2019-02-01 11:50:00,42.8,42.82,42.8,42.8,147012.0,36.6561,36.6732,36.6561,36.6561,147012.0
2019-02-01 11:55:00,42.8,42.85,42.8,42.84,257008.0,36.6561,36.6989,36.6561,36.6904,257008.0
2019-02-01 12:00:00,42.84,42.87,42.83,42.85,262583.0,36.6904,36.716,36.6818,36.6989,262583.0
2019-02-01 12:05:00,42.84,42.86,42.82,42.84,216133.0,36.6904,36.7075,36.6732,36.6904,216133.0
2019-02-01 12:10:00,42.83,42.84,42.81,42.82,134750.0,36.6818,36.6904,36.6647,36.6732,134750.0
2019-02-01 12:15:00,42.82,42.84,42.81,42.82,63048.0,36.6732,36.6904,36.6647,36.6732,63048.0
2019-02-01 12:20:00,42.82,42.83,42.77,42.78,195274.0,36.6732,36.6818,36.6304,36.639,195274.0
2019-02-01 12:25:00,42.78,42.8,42.75,42.8,144103.0,36.639,36.6561,36.6133,36.6561,144103.0
2019-02-01 12:30:00,42.79,42.8,42.76,42.78,334813.0,36.6475,36.6561,36.6218,36.639,334813.0
2019-02-01 12:35:00,42.79,42.8,42.76,42.76,217231.0,36.6475,36.6561,36.6218,36.6218,217231.0
2019-02-01 12:40:00,42.76,42.82,42.75,42.81,136782.0,36.6218,36.6732,36.6133,36.6647,136782.0
2019-02-01 12:45:00,42.81,42.83,42.8,42.82,104507.0,36.6647,36.6818,36.6561,36.6732,104507.0
2019-02-01 12:50:00,42.82,42.84,42.81,42.83,187892.0,36.6732,36.6904,36.6647,36.6818,187892.0
2019-02-01 12:55:00,42.83,42.86,42.82,42.84,401938.0,36.6818,36.7075,36.6732,36.6904,401938.0
2019-02-01 13:00:00,42.84,42.86,42.82,42.83,99420.0,36.6904,36.7075,36.6732,36.6818,99420.0
2019-02-01 13:05:00,42.83,42.88,42.82,42.87,96522.0,36.6818,36.7246,36.6732,36.716,96522.0
2019-02-01 13:10:00,42.87,42.88,42.84,42.84,51333.0,36.716,36.7246,36.6904,36.6904,51333.0
2019-02-01 13:15:00,42.83,42.85,42.8,42.82,109493.0,36.6818,36.6989,36.6561,36.6732,109493.0
2019-02-01 13:20:00,42.82,42.82,42.79,42.81,49202.0,36.6732,36.6732,36.6475,36.6647,49202.0
2019-02-01 13:25:00,42.81,42.85,42.81,42.84,131745.0,36.6647,36.6989,36.6647,36.6904,131745.0
2019-02-01 13:30:00,42.84,42.85,42.81,42.83,210442.0,36.6904,36.6989,36.6647,36.6818,210442.0
2019-02-01 13:35:00,42.82,42.84,42.8,42.81,54706.0,36.6732,36.6904,36.6561,36.6647,54706.0
2019-02-01 13:40:00,42.82,42.83,42.79,42.8,80903.0,36.6732,36.6818,36.6475,36.6561,80903.0
2019-02-01 13:45:00,42.79,42.81,42.76,42.8,363479.0,36.6475,36.6647,36.6218,36.6561,363479.0
2019-02-01 13:50:00,42.81,42.81,42.78,42.78,41824.0,36.6647,36.6647,36.639,36.639,41824.0
2019-02-01 13:55:00,42.79,42.81,42.77,42.79,142538.0,36.6475,36.6647,36.6304,36.6475,142538.0
2019-02-01 14:00:00,42.8,42.8,42.74,42.75,232702.0,36.6561,36.6561,36.6047,36.6133,232702.0
2019-02-01 14:05:00,42.75,42.77,42.74,42.76,101392.0,36.6133,36.6304,36.6047,36.6218,101392.0
2019-02-01 14:10:00,42.76,42.77,42.74,42.76,78439.0,36.6218,36.6304,36.6047,36.6218,78439.0
2019-02-01 14:15:00,42.76,42.76,42.72,42.72,179981.0,36.6218,36.6218,36.5876,36.5876,179981.0
2019-02-01 14:20:00,42.73,42.73,42.69,42.69,188950.0,36.5961,36.5961,36.5619,36.5619,188950.0
2019-02-01 14:25:00,42.69,42.71,42.67,42.7,368262.0,36.5619,36.579,36.5448,36.5705,368262.0
2019-02-01 14:30:00,42.7,42.75,42.7,42.74,200549.0,36.5705,36.6133,36.5705,36.6047,200549.0
2019-02-01 14:35:00,42.74,42.74,42.7,42.72,78560.0,36.6047,36.6047,36.5705,36.5876,78560.0
2019-02-01 14:40:00,42.72,42.76,42.72,42.73,170917.0,36.5876,36.6218,36.5876,36.5961,170917.0
2019-02-01 14:45:00,42.74,42.74,42.69,42.71,85554.0,36.6047,36.6047,36.5619,36.579,85554.0
2019-02-01 14:50:00,42.72,42.73,42.67,42.67,56675.0,36.5876,36.5961,36.5448,36.5448,56675.0
2019-02-01 14:55:00,42.67,42.69,42.64,42.68,590824.0,36.5448,36.5619,36.5191,36.5533,590824.0
2019-02-01 15:00:00,42.67,42.69,42.65,42.68,101908.0,36.5448,36.5619,36.5276,36.5533,101908.0
2019-02-01 15:05:00,42.68,42.7,42.66,42.66,257520.0,36.5533,36.5705,36.5362,36.5362,257520.0
2019-02-01 15:10:00,42.66,42.68,42.64,42.67,68892.0,36.5362,36.5533,36.5191,36.5448,68892.0
2019-02-01 15:15:00,42.68,42.71,42.67,42.69,90639.0,36.5533,36.579,36.5448,36.5619,90639.0
2019-02-01 15:20:00,42.69,42.72,42.68,42.71,178919.0,36.5619,36.5876,36.5533,36.579,178919.0
2019-02-01 15:25:00,42.71,42.73,42.69,42.73,230064.0,36.579,36.5961,36.5619,36.5961,230064.0
2019-02-01 15:30:00,42.73,42.77,42.71,42.75,313113.0,36.5961,36.6304,36.579,36.6133,313113.0
2019-02-01 15:35:00,42.75,42.78,42.74,42.76,374041.0,36.6133,36.639,36.6047,36.6218,374041.0
2019-02-01 15:40:00,42.77,42.77,42.76,42.77,117298.0,36.6304,36.6304,36.6218,36.6304,117298.0
2019-02-01 15:45:00,42.76,42.79,42.76,42.79,241751.0,36.6218,36.6475,36.6218,36.6475,241751.0
2019-02-01 15:50:00,42.79,42.8,42.75,42.76,793004.0,36.6475,36.6561,36.6133,36.6218,793004.0
2019-02-01 15:55:00,42.76,42.78,42.73,42.76,1672257.0,36.6218,36.639,36.5961,36.6218,1672257.0
2019-02-04 09:30:00,42.64,42.68,42.6,42.64,270763.0,36.5191,36.5533,36.4848,36.5191,270763.0
2019-02-04 09:35:00,42.64,42.68,42.6,42.67,279146.0,36.5191,36.5533,36.4848,36.5448,279146.0
2019-02-04 09:40:00,42.67,42.73,42.66,42.71,265134.0,36.5448,36.5961,36.5362,36.579,265134.0
2019-02-04 09:45:00,42.71,42.75,42.69,42.74,402316.0,36.579,36.6133,36.5619,36.6047,402316.0
2019-02-04 09:50:00,42.74,42.76,42.7,42.72,261314.0,36.6047,36.6218,36.5705,36.5876,261314.0
2019-02-04 09:55:00,42.72,42.73,42.66,42.66,249139.0,36.5876,36.5961,36.5362,36.5362,249139.0
2019-02-04 10:00:00,42.66,42.67,42.57,42.61,473511.0,36.5362,36.5448,36.4591,36.4934,473511.0
2019-02-04 10:05:00,42.61,42.63,42.58,42.59,475360.0,36.4934,36.5105,36.4677,36.4762,475360.0
2019-02-04 10:10:00,42.6,42.69,42.58,42.68,556854.0,36.4848,36.5619,36.4677,36.5533,556854.0
2019-02-04 10:15:00,42.68,42.68,42.64,42.65,100606.0,36.5533,36.5533,36.5191,36.5276,100606.0
2019-02-04 10:20:00,42.65,42.69,42.64,42.66,199643.0,36.5276,36.5619,36.5191,36.5362,199643.0
2019-02-04 10:25:00,42.66,42.69,42.64,42.65,253473.0,36.5362,36.5619,36.5191,36.5276,253473.0
2019-02-04 10:30:00,42.65,42.71,42.64,42.71,347304.0,36.5276,36.579,36.5191,36.579,347304.0
2019-02-04 10:35:00,42.71,42.72,42.68,42.7,218063.0,36.579,36.5876,36.5533,36.5705,218063.0
2019-02-04 10:40:00,42.69,42.71,42.68,42.7,107610.0,36.5619,36.579,36.5533,36.5705,107610.0
2019-02-04 10:45:00,42.7,42.73,42.68,42.72,175870.0,36.5705,36.5961,36.5533,36.5876,175870.0
2019-02-04 10:50:00,42.72,42.74,42.71,42.72,180239.0,36.5876,36.6047,36.579,36.5876,180239.0
2019-02-04 10:55:00,42.72,42.74,42.7,42.73,170459.0,36.5876,36.6047,36.5705,36.5961,170459.0
2019-02-04 11:00:00,42.73,42.8,42.72,42.79,357279.0,36.5961,36.6561,36.5876,36.6475,357279.0
2019-02-04 11:05:00,42.8,42.81,42.78,42.81,347603.0,36.6561,36.6647,36.639,36.6647,347603.0
2019-02-04 11:10:00,42.81,42.85,42.8,42.83,355318.0,36.6647,36.6989,36.6561,36.6818,355318.0
2019-02-04 11:15:00,42.83,42.87,42.83,42.85,405995.0,36.6818,36.716,36.6818,36.6989,405995.0
2019-02-04 11:20:00,42.85,42.88,42.83,42.84,214196.0,36.6989,36.7246,36.6818,36.6904,214196.0
2019-02-04 11:25:00,42.84,42.87,42.83,42.86,354857.0,36.6904,36.716,36.6818,36.7075,354857.0
2019-02-04 11:30:00,42.86,42.87,42.84,42.86,110959.0,36.7075,36.716,36.6904,36.7075,110959.0
2019-02-04 11:35:00,42.86,42.86,42.8,42.82,270084.0,36.7075,36.7075,36.6561,36.6732,270084.0
2019-02-04 11:40:00,42.82,42.83,42.8,42.82,70631.0,36.6732,36.6818,36.6561,36.6732,70631.0
2019-02-04 11:45:00,42.82,42.85,42.8,42.84,217084.0,36.6732,36.6989,36.6561,36.6904,217084.0
2019-02-04 11:50:00,42.84,42.85,42.81,42.82,292023.0,36.6904,36.6989,36.6647,36.6732,292023.0
2019-02-04 11:55:00,42.82,42.88,42.82,42.87,185153.0,36.6732,36.7246,36.6732,36.716,185153.0
2019-02-04 12:00:00,42.87,42.89,42.85,42.88,404829.0,36.716,36.7332,36.6989,36.7246,404829.0
2019-02-04 12:05:00,42.88,42.9,42.86,42.89,280897.0,36.7246,36.7417,36.7075,36.7332,280897.0
2019-02-04 12:10:00,42.89,42.94,42.89,42.93,434496.0,36.7332,36.776,36.7332,36.7674,434496.0
2019-02-04 12:15:00,42.94,42.94,42.9,42.91,181079.0,36.776,36.776,36.7417,36.7503,181079.0
2019-02-04 12:20:00,42.91,42.93,42.91,42.92,93568.0,36.7503,36.7674,36.7503,36.7589,93568.0
2019-02-04 12:25:00,42.91,42.92,42.89,42.9,70638.0,36.7503,36.7589,36.7332,36.7417,70638.0
2019-02-04 12:30:00,42.91,42.91,42.88,42.88,398730.0,36.7503,36.7503,36.7246,36.7246,398730.0
2019-02-04 12:35:00,42.88,42.9,42.86,42.89,301042.0,36.7246,36.7417,36.7075,36.7332,301042.0
2019-02-04 12:40:00,42.89,42.9,42.88,42.89,89082.0,36.7332,36.7417,36.7246,36.7332,89082.0
2019-02-04 12:45:00,42.9,42.9,42.83,42.84,311844.0,36.7417,36.7417,36.6818,36.6904,311844.0
2019-02-04 12:50:00,42.83,42.86,42.83,42.85,187441.0,36.6818,36.7075,36.6818,36.6989,187441.0
2019-02-04 12:55:00,42.85,42.86,42.83,42.84,72391.0,36.6989,36.7075,36.6818,36.6904,72391.0
2019-02-04 13:00:00,42.84,42.85,42.83,42.84,98605.0,36.6904,36.6989,36.6818,36.6904,98605.0
2019-02-04 13:05:00,42.85,42.86,42.83,42.84,91832.0,36.6989,36.7075,36.6818,36.6904,91832.0
2019-02-04 13:10:00,42.84,42.85,42.83,42.84,50374.0,36.6904,36.6989,36.6818,36.6904,50374.0
2019-02-04 13:15:00,42.84,42.84,42.82,42.83,96026.0,36.6904,36.6904,36.6732,36.6818,96026.0
2019-02-04 13:20:00,42.83,42.84,42.82,42.83,83205.0,36.6818,36.6904,36.6732,36.6818,83205.0
2019-02-04 13:25:00,42.84,42.84,42.81,42.81,73298.0,36.6904,36.6904,36.6647,36.6647,73298.0
2019-02-04 13:30:00,42.81,42.82,42.8,42.8,56294.0,36.6647,36.6732,36.6561,36.6561,56294.0
2019-02-04 13:35:00,42.81,42.81,42.79,42.8,98143.0,36.6647,36.6647,36.6475,36.6561,98143.0
2019-02-04 13:40:00,42.81,42.82,42.8,42.8,25712.0,36.6647,36.6732,36.6561,36.6561,25712.0
2019-02-04 13:45:00,42.8,42.84,42.8,42.83,124738.0,36.6561,36.6904,36.6561,36.6818,124738.0
2019-02-04 13:50:00,42.83,42.83,42.81,42.82,90734.0,36.6818,36.6818,36.6647,36.6732,90734.0
2019-02-04 13:55:00,42.82,42.83,42.81,42.83,318028.0,36.6732,36.6818,36.6647,36.6818,318028.0
2019-02-04 14:00:00,42.82,42.84,42.81,42.84,150152.0,36.6732,36.6904,36.6647,36.6904,150152.0
2019-02-04 14:05:00,42.84,42.87,42.83,42.87,61370.0,36.6904,36.716,36.6818,36.716,61370.0
2019-02-04 14:10:00,42.87,42.89,42.86,42.89,48974.0,36.716,36.7332,36.7075,36.7332,48974.0
2019-02-04 14:15:00,42.89,42.89,42.88,42.89,55151.0,36.7332,36.7332,36.7246,36.7332,55151.0
2019-02-04 14:20:00,42.89,42.89,42.85,42.86,346553.0,36.7332,36.7332,36.6989,36.7075,346553.0
2019-02-04 14:25:00,42.86,42.87,42.85,42.86,59457.0,36.7075,36.716,36.6989,36.7075,59457.0
2019-02-04 14:30:00,42.87,42.88,42.85,42.86,44942.0,36.716,36.7246,36.6989,36.7075,44942.0
2019-02-04 14:35:00,42.86,42.87,42.84,42.85,64294.0,36.7075,36.716,36.6904,36.6989,64294.0
2019-02-04 14:40:00,42.84,42.85,42.83,42.84,142338.0,36.6904,36.6989,36.6818,36.6904,142338.0
2019-02-04 14:45:00,42.83,42.84,42.82,42.83,82445.0,36.6818,36.6904,36.6732,36.6818,82445.0
2019-02-04 14:50:00,42.83,42.84,42.82,42.83,36750.0,36.6818,36.6904,36.6732,36.6818,36750.0
2019-02-04 14:55:00,42.83,42.84,42.82,42.82,107994.0,36.6818,36.6904,36.6732,36.6732,107994.0
2019-02-04 15:00:00,42.82,42.83,42.8,42.8,38334.0,36.6732,36.6818,36.6561,36.6561,38334.0
2019-02-04 15:05:00,42.8,42.81,42.78,42.8,342516.0,36.6561,36.6647,36.639,36.6561,342516.0
2019-02-04 15:10:00,42.8,42.82,42.8,42.82,151447.0,36.6561,36.6732,36.6561,36.6732,151447.0
2019-02-04 15:15:00,42.82,42.82,42.8,42.8,113368.0,36.6732,36.6732,36.6561,36.6561,113368.0
2019-02-04 15:20:00,42.8,42.81,42.79,42.8,119383.0,36.6561,36.6647,36.6475,36.6561,119383.0
2019-02-04 15:25:00,42.8,42.81,42.78,42.8,130881.0,36.6561,36.6647,36.639,36.6561,130881.0
2019-02-04 15:30:00,42.8,42.81,42.78,42.8,368655.0,36.6561,36.6647,36.639,36.6561,368655.0
2019-02-04 15:35:00,42.8,42.81,42.78,42.8,119953.0,36.6561,36.6647,36.639,36.6561,119953.0
2019-02-04 15:40:00,42.8,42.82,42.8,42.82,310623.0,36.6561,36.6732,36.6561,36.6732,310623.0
2019-02-04 15:45:00,42.82,42.82,42.77,42.79,521668.0,36.6732,36.6732,36.6304,36.6475,521668.0
2019-02-04 15:50:00,42.78,42.79,42.76,42.77,491571.0,36.639,36.6475,36.6218,36.6304,491571.0
2019-02-04 15:55:00,42.78,42.81,42.76,42.77,1504888.0,36.639,36.6647,36.6218,36.6304,1504888.0
2019-02-05 09:30:00,43.01,43.01,42.91,42.93,453379.0,36.836,36.836,36.7503,36.7674,453379.0
2019-02-05 09:35:00,42.93,42.95,42.89,42.93,186494.0,36.7674,36.7846,36.7332,36.7674,186494.0
2019-02-05 09:40:00,42.93,42.99,42.93,42.98,143659.0,36.7674,36.8188,36.7674,36.8103,143659.0
2019-02-05 09:45:00,42.99,42.99,42.95,42.96,156200.0,36.8188,36.8188,36.7846,36.7931,156200.0
2019-02-05 09:50:00,42.97,42.98,42.95,42.98,146073.0,36.8017,36.8103,36.7846,36.8103,146073.0
2019-02-05 09:55:00,42.98,43.0,42.96,42.99,247514.0,36.8103,36.8274,36.7931,36.8188,247514.0
2019-02-05 10:00:00,42.99,43.02,42.98,42.98,181951.0,36.8188,36.8445,36.8103,36.8103,181951.0
2019-02-05 10:05:00,42.98,43.01,42.97,42.98,208960.0,36.8103,36.836,36.8017,36.8103,208960.0
2019-02-05 10:10:00,42.98,43.01,42.96,43.01,171216.0,36.8103,36.836,36.7931,36.836,171216.0
2019-02-05 10:15:00,43.01,43.03,42.99,43.03,340478.0,36.836,36.8531,36.8188,36.8531,340478.0
2019-02-05 10:20:00,43.03,43.06,43.02,43.04,414888.0,36.8531,36.8788,36.8445,36.8616,414888.0
2019-02-05 10:25:00,43.03,43.07,43.03,43.07,269225.0,36.8531,36.8873,36.8531,36.8873,269225.0
2019-02-05 10:30:00,43.07,43.11,43.07,43.1,214130.0,36.8873,36.9216,36.8873,36.913,214130.0
2019-02-05 10:35:00,43.1,43.13,43.09,43.1,302703.0,36.913,36.9387,36.9045,36.913,302703.0
2019-02-05 10:40:00,43.11,43.15,43.11,43.14,192631.0,36.9216,36.9559,36.9216,36.9473,192631.0
2019-02-05 10:45:00,43.15,43.17,43.13,43.15,254380.0,36.9559,36.973,36.9387,36.9559,254380.0
2019-02-05 10:50:00,43.15,43.18,43.12,43.18,126623.0,36.9559,36.9815,36.9302,36.9815,126623.0
2019-02-05 10:55:00,43.17,43.22,43.16,43.19,334360.0,36.973,37.0158,36.9644,36.9901,334360.0
2019-02-05 11:00:00,43.2,43.23,43.17,43.22,205342.0,36.9987,37.0244,36.973,37.0158,205342.0
2019-02-05 11:05:00,43.22,43.23,43.2,43.2,220413.0,37.0158,37.0244,36.9987,36.9987,220413.0
2019-02-05 11:10:00,43.2,43.21,43.18,43.18,160295.0,36.9987,37.0072,36.9815,36.9815,160295.0
2019-02-05 11:15:00,43.18,43.18,43.13,43.17,692560.0,36.9815,36.9815,36.9387,36.973,692560.0
2019-02-05 11:20:00,43.17,43.18,43.15,43.16,365675.0,36.973,36.9815,36.9559,36.9644,365675.0
2019-02-05 11:25:00,43.16,43.17,43.14,43.16,173053.0,36.9644,36.973,36.9473,36.9644,173053.0
2019-02-05 11:30:00,43.16,43.21,43.16,43.21,339621.0,36.9644,37.0072,36.9644,37.0072,339621.0
2019-02-05 11:35:00,43.21,43.31,43.2,43.3,885668.0,37.0072,37.0929,36.9987,37.0843,885668.0
2019-02-05 11:40:00,43.29,43.31,43.28,43.29,468890.0,37.0758,37.0929,37.0672,37.0758,468890.0
2019-02-05 11:45:00,43.29,43.3,43.25,43.28,419011.0,37.0758,37.0843,37.0415,37.0672,419011.0
2019-02-05 11:50:00,43.28,43.33,43.26,43.32,416590.0,37.0672,37.11,37.0501,37.1015,416590.0
2019-02-05 11:55:00,43.32,43.34,43.29,43.33,298353.0,37.1015,37.1186,37.0758,37.11,298353.0
2019-02-05 12:00:00,43.33,43.35,43.29,43.35,336582.0,37.11,37.1271,37.0758,37.1271,336582.0
2019-02-05 12:05:00,43.34,43.35,43.31,43.32,330008.0,37.1186,37.1271,37.0929,37.1015,330008.0
2019-02-05 12:10:00,43.33,43.36,43.3,43.36,228185.0,37.11,37.1357,37.0843,37.1357,228185.0
2019-02-05 12:15:00,43.35,43.39,43.34,43.37,608906.0,37.1271,37.1614,37.1186,37.1443,608906.0
2019-02-05 12:20:00,43.37,43.37,43.27,43.27,735183.0,37.1443,37.1443,37.0586,37.0586,735183.0
2019-02-05 12:25:00,43.27,43.34,43.27,43.32,498666.0,37.0586,37.1186,37.0586,37.1015,498666.0
2019-02-05 12:30:00,43.32,43.35,43.3,43.34,147983.0,37.1015,37.1271,37.0843,37.1186,147983.0
2019-02-05 12:35:00,43.35,43.38,43.33,43.38,136260.0,37.1271,37.1528,37.11,37.1528,136260.0
2019-02-05 12:40:00,43.38,43.38,43.36,43.38,60435.0,37.1528,37.1528,37.1357,37.1528,60435.0
2019-02-05 12:45:00,43.37,43.4,43.33,43.34,154187.0,37.1443,37.17,37.11,37.1186,154187.0
2019-02-05 12:50:00,43.34,43.38,43.33,43.34,140192.0,37.1186,37.1528,37.11,37.1186,140192.0
2019-02-05 12:55:00,43.35,43.35,43.29,43.31,185759.0,37.1271,37.1271,37.0758,37.0929,185759.0
2019-02-05 13:00:00,43.3,43.36,43.3,43.34,133382.0,37.0843,37.1357,37.0843,37.1186,133382.0
2019-02-05 13:05:00,43.34,43.35,43.28,43.29,141101.0,37.1186,37.1271,37.0672,37.0758,141101.0
2019-02-05 13:10:00,43.29,43.34,43.29,43.33,142721.0,37.0758,37.1186,37.0758,37.11,142721.0
2019-02-05 13:15:00,43.33,43.33,43.31,43.33,64417.0,37.11,37.11,37.0929,37.11,64417.0
2019-02-05 13:20:00,43.33,43.37,43.32,43.37,71728.0,37.11,37.1443,37.1015,37.1443,71728.0
2019-02-05 13:25:00,43.37,43.38,43.35,43.36,61032.0,37.1443,37.1528,37.1271,37.1357,61032.0
2019-02-05 13:30:00,43.37,43.37,43.35,43.36,49206.0,37.1443,37.1443,37.1271,37.1357,49206.0
2019-02-05 13:35:00,43.36,43.36,43.32,43.34,186902.0,37.1357,37.1357,37.1015,37.1186,186902.0
2019-02-05 13:40:00,43.34,43.35,43.33,43.34,174755.0,37.1186,37.1271,37.11,37.1186,174755.0
2019-02-05 13:45:00,43.35,43.37,43.34,43.37,202650.0,37.1271,37.1443,37.1186,37.1443,202650.0
2019-02-05 13:50:00,43.37,43.38,43.35,43.37,139108.0,37.1443,37.1528,37.1271,37.1443,139108.0
2019-02-05 13:55:00,43.37,43.4,43.36,43.39,140935.0,37.1443,37.17,37.1357,37.1614,140935.0
2019-02-05 14:00:00,43.4,43.44,43.39,43.44,290071.0,37.17,37.2042,37.1614,37.2042,290071.0
2019-02-05 14:05:00,43.43,43.47,43.42,43.46,384682.0,37.1957,37.2299,37.1871,37.2214,384682.0
2019-02-05 14:10:00,43.47,43.47,43.43,43.45,504717.0,37.2299,37.2299,37.1957,37.2128,504717.0
2019-02-05 14:15:00,43.45,43.46,43.44,43.45,147205.0,37.2128,37.2214,37.2042,37.2128,147205.0
2019-02-05 14:20:00,43.45,43.45,43.43,43.44,279490.0,37.2128,37.2128,37.1957,37.2042,279490.0
2019-02-05 14:25:00,43.44,43.46,43.43,43.46,547425.0,37.2042,37.2214,37.1957,37.2214,547425.0
2019-02-05 14:30:00,43.45,43.48,43.44,43.45,508542.0,37.2128,37.2385,37.2042,37.2128,508542.0
2019-02-05 14:35:00,43.46,43.46,43.43,43.45,73334.0,37.2214,37.2214,37.1957,37.2128,73334.0
2019-02-05 14:40:00,43.44,43.48,43.42,43.47,270305.0,37.2042,37.2385,37.1871,37.2299,270305.0
2019-02-05 14:45:00,43.47,43.51,43.47,43.49,532141.0,37.2299,37.2642,37.2299,37.247,532141.0
2019-02-05 14:50:00,43.49,43.5,43.47,43.48,96435.0,37.247,37.2556,37.2299,37.2385,96435.0
2019-02-05 14:55:00,43.47,43.55,43.47,43.49,689737.0,37.2299,37.2984,37.2299,37.247,689737.0
2019-02-05 15:00:00,43.5,43.51,43.48,43.5,245956.0,37.2556,37.2642,37.2385,37.2556,245956.0
2019-02-05 15:05:00,43.51,43.52,43.49,43.51,154592.0,37.2642,37.2727,37.247,37.2642,154592.0
2019-02-05 15:10:00,43.52,43.52,43.48,43.48,92132.0,37.2727,37.2727,37.2385,37.2385,92132.0
2019-02-05 15:15:00,43.49,43.49,43.47,43.48,106469.0,37.247,37.247,37.2299,37.2385,106469.0
2019-02-05 15:20:00,43.48,43.5,43.47,43.5,181538.0,37.2385,37.2556,37.2299,37.2556,181538.0
2019-02-05 15:25:00,43.49,43.5,43.47,43.48,404122.0,37.247,37.2556,37.2299,37.2385,404122.0
2019-02-05 15:30:00,43.48,43.49,43.46,43.47,317577.0,37.2385,37.247,37.2214,37.2299,317577.0
2019-02-05 15:35:00,43.47,43.48,43.43,43.45,450623.0,37.2299,37.2385,37.1957,37.2128,450623.0
2019-02-05 15:40:00,43.45,43.46,43.42,43.42,415286.0,37.2128,37.2214,37.1871,37.1871,415286.0
2019-02-05 15:45:00,43.42,43.43,43.38,43.41,781966.0,37.1871,37.1957,37.1528,37.1785,781966.0
2019-02-05 15:50:00,43.41,43.42,43.36,43.36,1209532.0,37.1785,37.1871,37.1357,37.1357,1209532.0
2019-02-05 15:55:00,43.37,43.41,43.35,43.4,2246913.0,37.1443,37.1785,37.1271,37.17,2246913.0
2019-02-06 09:30:00,43.4,43.49,43.28,43.29,2565134.0,37.17,37.247,37.0672,37.0758,2565134.0
2019-02-06 09:35:00,43.29,43.35,43.27,43.31,594223.0,37.0758,37.1271,37.0586,37.0929,594223.0
2019-02-06 09:40:00,43.31,43.34,43.22,43.24,1084440.0,37.0929,37.1186,37.0158,37.0329,1084440.0
2019-02-06 09:45:00,43.24,43.32,43.24,43.3,649069.0,37.0329,37.1015,37.0329,37.0843,649069.0
2019-02-06 09:50:00,43.3,43.34,43.27,43.33,327869.0,37.0843,37.1186,37.0586,37.11,327869.0
2019-02-06 09:55:00,43.33,43.35,43.31,43.31,258074.0,37.11,37.1271,37.0929,37.0929,258074.0
2019-02-06 10:00:00,43.31,43.31,43.24,43.27,122186.0,37.0929,37.0929,37.0329,37.0586,122186.0
2019-02-06 10:05:00,43.27,43.29,43.2,43.2,315752.0,37.0586,37.0758,36.9987,36.9987,315752.0
2019-02-06 10:10:00,43.2,43.2,43.09,43.12,490167.0,36.9987,36.9987,36.9045,36.9302,490167.0
2019-02-06 10:15:00,43.12,43.13,43.04,43.09,671242.0,36.9302,36.9387,36.8616,36.9045,671242.0
2019-02-06 10:20:00,43.09,43.1,43.03,43.09,348064.0,36.9045,36.913,36.8531,36.9045,348064.0
2019-02-06 10:25:00,43.09,43.14,43.09,43.1,345639.0,36.9045,36.9473,36.9045,36.913,345639.0
2019-02-06 10:30:00,43.1,43.13,43.09,43.12,334825.0,36.913,36.9387,36.9045,36.9302,334825.0
2019-02-06 10:35:00,43.12,43.19,43.11,43.19,273860.0,36.9302,36.9901,36.9216,36.9901,273860.0
2019-02-06 10:40:00,43.18,43.2,43.16,43.16,135491.0,36.9815,36.9987,36.9644,36.9644,135491.0
2019-02-06 10:45:00,43.17,43.19,43.17,43.18,109110.0,36.973,36.9901,36.973,36.9815,109110.0
2019-02-06 10:50:00,43.18,43.18,43.14,43.14,221718.0,36.9815,36.9815,36.9473,36.9473,221718.0
2019-02-06 10:55:00,43.15,43.16,43.1,43.11,252880.0,36.9559,36.9644,36.913,36.9216,252880.0
2019-02-06 11:00:00,43.12,43.14,43.1,43.12,160031.0,36.9302,36.9473,36.913,36.9302,160031.0
2019-02-06 11:05:00,43.12,43.13,43.06,43.06,198913.0,36.9302,36.9387,36.8788,36.8788,198913.0
2019-02-06 11:10:00,43.07,43.07,42.97,42.98,629537.0,36.8873,36.8873,36.8017,36.8103,629537.0
2019-02-06 11:15:00,42.98,42.98,42.9,42.91,196038.0,36.8103,36.8103,36.7417,36.7503,196038.0
2019-02-06 11:20:00,42.91,43.03,42.91,42.98,498202.0,36.7503,36.8531,36.7503,36.8103,498202.0
2019-02-06 11:25:00,42.98,42.99,42.95,42.98,198611.0,36.8103,36.8188,36.7846,36.8103,198611.0
2019-02-06 11:30:00,42.98,43.04,42.97,43.01,276795.0,36.8103,36.8616,36.8017,36.836,276795.0
2019-02-06 11:35:00,43.02,43.06,42.99,43.02,337081.0,36.8445,36.8788,36.8188,36.8445,337081.0
2019-02-06 11:40:00,43.02,43.08,43.01,43.04,132744.0,36.8445,36.8959,36.836,36.8616,132744.0
2019-02-06 11:45:00,43.04,43.06,43.01,43.02,114846.0,36.8616,36.8788,36.836,36.8445,114846.0
2019-02-06 11:50:00,43.03,43.03,42.96,42.98,142301.0,36.8531,36.8531,36.7931,36.8103,142301.0
2019-02-06 11:55:00,42.98,43.0,42.96,42.99,100239.0,36.8103,36.8274,36.7931,36.8188,100239.0
2019-02-06 12:00:00,42.98,43.02,42.97,43.02,121638.0,36.8103,36.8445,36.8017,36.8445,121638.0
2019-02-06 12:05:00,43.01,43.02,42.97,42.97,135216.0,36.836,36.8445,36.8017,36.8017,135216.0
2019-02-06 12:10:00,42.97,43.01,42.95,43.01,98951.0,36.8017,36.836,36.7846,36.836,98951.0
2019-02-06 12:15:00,43.0,43.02,42.97,43.0,105690.0,36.8274,36.8445,36.8017,36.8274,105690.0
2019-02-06 12:20:00,43.0,43.01,42.99,43.0,56244.0,36.8274,36.836,36.8188,36.8274,56244.0
2019-02-06 12:25:00,43.01,43.03,43.0,43.01,94121.0,36.836,36.8531,36.8274,36.836,94121.0
2019-02-06 12:30:00,43.01,43.04,43.01,43.02,64582.0,36.836,36.8616,36.836,36.8445,64582.0
2019-02-06 12:35:00,43.02,43.04,43.0,43.02,49156.0,36.8445,36.8616,36.8274,36.8445,49156.0
2019-02-06 12:40:00,43.02,43.03,43.0,43.02,49805.0,36.8445,36.8531,36.8274,36.8445,49805.0
2019-02-06 12:45:00,43.01,43.02,42.98,43.01,53974.0,36.836,36.8445,36.8103,36.836,53974.0
2019-02-06 12:50:00,43.01,43.02,43.0,43.0,81621.0,36.836,36.8445,36.8274,36.8274,81621.0
2019-02-06 12:55:00,43.0,43.02,42.97,42.98,65695.0,36.8274,36.8445,36.8017,36.8103,65695.0
2019-02-06 13:00:00,42.98,42.99,42.97,42.98,74372.0,36.8103,36.8188,36.8017,36.8103,74372.0
2019-02-06 13:05:00,42.98,42.98,42.95,42.96,56364.0,36.8103,36.8103,36.7846,36.7931,56364.0
2019-02-06 13:10:00,42.96,42.96,42.92,42.95,185433.0,36.7931,36.7931,36.7589,36.7846,185433.0
2019-02-06 13:15:00,42.95,42.96,42.92,42.94,148593.0,36.7846,36.7931,36.7589,36.776,148593.0
2019-02-06 13:20:00,42.94,42.94,42.86,42.87,647222.0,36.776,36.776,36.7075,36.716,647222.0
2019-02-06 13:25:00,42.87,42.92,42.86,42.92,130403.0,36.716,36.7589,36.7075,36.7589,130403.0
2019-02-06 13:30:00,42.91,42.92,42.88,42.91,75111.0,36.7503,36.7589,36.7246,36.7503,75111.0
2019-02-06 13:35:00,42.91,42.95,42.9,42.94,203151.0,36.7503,36.7846,36.7417,36.776,203151.0
2019-02-06 13:40:00,42.94,42.94,42.92,42.93,63320.0,36.776,36.776,36.7589,36.7674,63320.0
2019-02-06 13:45:00,42.93,42.93,42.91,42.91,98971.0,36.7674,36.7674,36.7503,36.7503,98971.0
2019-02-06 13:50:00,42.91,42.92,42.88,42.89,52422.0,36.7503,36.7589,36.7246,36.7332,52422.0
2019-02-06 13:55:00,42.89,42.9,42.86,42.87,277796.0,36.7332,36.7417,36.7075,36.716,277796.0
2019-02-06 14:00:00,42.87,42.88,42.84,42.86,125450.0,36.716,36.7246,36.6904,36.7075,125450.0
2019-02-06 14:05:00,42.86,42.87,42.84,42.85,78055.0,36.7075,36.716,36.6904,36.6989,78055.0
2019-02-06 14:10:00,42.85,42.87,42.83,42.87,49248.0,36.6989,36.716,36.6818,36.716,49248.0
2019-02-06 14:15:00,42.86,42.88,42.84,42.84,159234.0,36.7075,36.7246,36.6904,36.6904,159234.0
2019-02-06 14:20:00,42.84,42.86,42.83,42.85,181543.0,36.6904,36.7075,36.6818,36.6989,181543.0
2019-02-06 14:25:00,42.85,42.86,42.83,42.84,32399.0,36.6989,36.7075,36.6818,36.6904,32399.0
2019-02-06 14:30:00,42.84,42.84,42.79,42.82,236277.0,36.6904,36.6904,36.6475,36.6732,236277.0
2019-02-06 14:35:00,42.82,42.83,42.79,42.8,124750.0,36.6732,36.6818,36.6475,36.6561,124750.0
2019-02-06 14:40:00,42.79,42.82,42.79,42.82,69149.0,36.6475,36.6732,36.6475,36.6732,69149.0
2019-02-06 14:45:00,42.82,42.83,42.79,42.82,80103.0,36.6732,36.6818,36.6475,36.6732,80103.0
2019-02-06 14:50:00,42.83,42.84,42.8,42.83,107491.0,36.6818,36.6904,36.6561,36.6818,107491.0
2019-02-06 14:55:00,42.83,42.86,42.82,42.85,89550.0,36.6818,36.7075,36.6732,36.6989,89550.0
2019-02-06 15:00:00,42.84,42.88,42.84,42.84,181039.0,36.6904,36.7246,36.6904,36.6904,181039.0
2019-02-06 15:05:00,42.84,42.88,42.84,42.88,175741.0,36.6904,36.7246,36.6904,36.7246,175741.0
2019-02-06 15:10:00,42.88,42.88,42.84,42.87,59619.0,36.7246,36.7246,36.6904,36.716,59619.0
2019-02-06 15:15:00,42.87,42.88,42.85,42.87,113193.0,36.716,36.7246,36.6989,36.716,113193.0
2019-02-06 15:20:00,42.87,42.89,42.86,42.89,69517.0,36.716,36.7332,36.7075,36.7332,69517.0
2019-02-06 15:25:00,42.89,42.9,42.87,42.87,211339.0,36.7332,36.7417,36.716,36.716,211339.0
2019-02-06 15:30:00,42.87,42.88,42.83,42.83,263398.0,36.716,36.7246,36.6818,36.6818,263398.0
2019-02-06 15:35:00,42.83,42.89,42.82,42.87,745728.0,36.6818,36.7332,36.6732,36.716,745728.0
2019-02-06 15:40:00,42.87,42.89,42.84,42.85,513413.0,36.716,36.7332,36.6904,36.6989,513413.0
2019-02-06 15:45:00,42.85,42.92,42.84,42.91,547632.0,36.6989,36.7589,36.6904,36.7503,547632.0
2019-02-06 15:50:00,42.91,42.95,42.89,42.89,652603.0,36.7503,36.7846,36.7332,36.7332,652603.0
2019-02-06 15:55:00,42.89,42.91,42.87,42.89,1586726.0,36.7332,36.7503,36.716,36.7332,1586726.0
2019-02-07 09:30:00,42.61,42.67,42.56,42.57,434897.0,36.4934,36.5448,36.4505,36.4591,434897.0
2019-02-07 09:35:00,42.57,42.59,42.47,42.48,658058.0,36.4591,36.4762,36.3735,36.382,658058.0
2019-02-07 09:40:00,42.48,42.49,42.43,42.43,508253.0,36.382,36.3906,36.3392,36.3392,508253.0
2019-02-07 09:45:00,42.44,42.51,42.43,42.48,399278.0,36.3478,36.4077,36.3392,36.382,399278.0
2019-02-07 09:50:00,42.48,42.55,42.48,42.5,264535.0,36.382,36.442,36.382,36.3992,264535.0
2019-02-07 09:55:00,42.5,42.61,42.5,42.61,198959.0,36.3992,36.4934,36.3992,36.4934,198959.0
2019-02-07 10:00:00,42.61,42.62,42.54,42.56,182478.0,36.4934,36.5019,36.4334,36.4505,182478.0
2019-02-07 10:05:00,42.56,42.58,42.53,42.56,181859.0,36.4505,36.4677,36.4249,36.4505,181859.0
2019-02-07 10:10:00,42.57,42.68,42.56,42.68,444399.0,36.4591,36.5533,36.4505,36.5533,444399.0
2019-02-07 10:15:00,42.68,42.7,42.66,42.68,536726.0,36.5533,36.5705,36.5362,36.5533,536726.0
2019-02-07 10:20:00,42.68,42.78,42.68,42.77,335150.0,36.5533,36.639,36.5533,36.6304,335150.0
2019-02-07 10:25:00,42.78,42.81,42.76,42.8,205758.0,36.639,36.6647,36.6218,36.6561,205758.0
2019-02-07 10:30:00,42.8,42.87,42.8,42.83,514470.0,36.6561,36.716,36.6561,36.6818,514470.0
2019-02-07 10:35:00,42.83,42.83,42.76,42.76,266499.0,36.6818,36.6818,36.6218,36.6218,266499.0
2019-02-07 10:40:00,42.76,42.76,42.62,42.65,865821.0,36.6218,36.6218,36.5019,36.5276,865821.0
2019-02-07 10:45:00,42.65,42.66,42.56,42.57,518011.0,36.5276,36.5362,36.4505,36.4591,518011.0
2019-02-07 10:50:00,42.57,42.59,42.48,42.51,296135.0,36.4591,36.4762,36.382,36.4077,296135.0
2019-02-07 10:55:00,42.51,42.52,42.43,42.44,470760.0,36.4077,36.4163,36.3392,36.3478,470760.0
2019-02-07 11:00:00,42.44,42.48,42.42,42.46,406665.0,36.3478,36.382,36.3306,36.3649,406665.0
2019-02-07 11:05:00,42.45,42.46,42.4,42.42,293671.0,36.3563,36.3649,36.3135,36.3306,293671.0
2019-02-07 11:10:00,42.41,42.41,42.36,42.36,289286.0,36.3221,36.3221,36.2793,36.2793,289286.0
2019-02-07 11:15:00,42.37,42.39,42.31,42.32,605718.0,36.2878,36.305,36.2364,36.245,605718.0
2019-02-07 11:20:00,42.31,42.33,42.27,42.27,223875.0,36.2364,36.2536,36.2022,36.2022,223875.0
2019-02-07 11:25:00,42.27,42.29,42.22,42.26,344855.0,36.2022,36.2193,36.1594,36.1936,344855.0
2019-02-07 11:30:00,42.26,42.27,41.99,42.03,3286145.0,36.1936,36.2022,35.9624,35.9966,3286145.0
2019-02-07 11:35:00,42.02,42.13,41.96,42.06,1212317.0,35.9881,36.0823,35.9367,36.0223,1212317.0
2019-02-07 11:40:00,42.06,42.2,42.06,42.18,1157905.0,36.0223,36.1422,36.0223,36.1251,1157905.0
2019-02-07 11:45:00,42.18,42.21,42.12,42.12,481051.0,36.1251,36.1508,36.0737,36.0737,481051.0
2019-02-07 11:50:00,42.12,42.2,42.08,42.14,358003.0,36.0737,36.1422,36.0395,36.0908,358003.0
2019-02-07 11:55:00,42.14,42.15,42.04,42.08,385381.0,36.0908,36.0994,36.0052,36.0395,385381.0
2019-02-07 12:00:00,42.08,42.1,42.01,42.05,153943.0,36.0395,36.0566,35.9795,36.0138,153943.0
2019-02-07 12:05:00,42.04,42.11,42.03,42.1,503895.0,36.0052,36.0651,35.9966,36.0566,503895.0
2019-02-07 12:10:00,42.1,42.18,42.08,42.17,536925.0,36.0566,36.1251,36.0395,36.1165,536925.0
2019-02-07 12:15:00,42.17,42.18,42.13,42.17,212639.0,36.1165,36.1251,36.0823,36.1165,212639.0
2019-02-07 12:20:00,42.17,42.23,42.16,42.23,287540.0,36.1165,36.1679,36.108,36.1679,287540.0
2019-02-07 12:25:00,42.23,42.25,42.2,42.22,147988.0,36.1679,36.185,36.1422,36.1594,147988.0
2019-02-07 12:30:00,42.22,42.28,42.2,42.27,162772.0,36.1594,36.2107,36.1422,36.2022,162772.0
2019-02-07 12:35:00,42.28,42.31,42.25,42.27,228183.0,36.2107,36.2364,36.185,36.2022,228183.0
2019-02-07 12:40:00,42.27,42.3,42.2,42.21,142858.0,36.2022,36.2279,36.1422,36.1508,142858.0
2019-02-07 12:45:00,42.2,42.22,42.17,42.2,120955.0,36.1422,36.1594,36.1165,36.1422,120955.0
2019-02-07 12:50:00,42.2,42.21,42.14,42.15,92527.0,36.1422,36.1508,36.0908,36.0994,92527.0
2019-02-07 12:55:00,42.15,42.2,42.14,42.2,89079.0,36.0994,36.1422,36.0908,36.1422,89079.0
2019-02-07 13:00:00,42.2,42.28,42.19,42.27,115929.0,36.1422,36.2107,36.1337,36.2022,115929.0
2019-02-07 13:05:00,42.28,42.32,42.27,42.3,177835.0,36.2107,36.245,36.2022,36.2279,177835.0
2019-02-07 13:10:00,42.3,42.31,42.28,42.3,75698.0,36.2279,36.2364,36.2107,36.2279,75698.0
2019-02-07 13:15:00,42.3,42.31,42.26,42.27,100606.0,36.2279,36.2364,36.1936,36.2022,100606.0
2019-02-07 13:20:00,42.28,42.34,42.27,42.32,67597.0,36.2107,36.2621,36.2022,36.245,67597.0
2019-02-07 13:25:00,42.32,42.36,42.29,42.32,194761.0,36.245,36.2793,36.2193,36.245,194761.0
2019-02-07 13:30:00,42.32,42.36,42.31,42.34,203280.0,36.245,36.2793,36.2364,36.2621,203280.0
2019-02-07 13:35:00,42.34,42.39,42.32,42.33,167488.0,36.2621,36.305,36.245,36.2536,167488.0
2019-02-07 13:40:00,42.32,42.33,42.3,42.31,83486.0,36.245,36.2536,36.2279,36.2364,83486.0
2019-02-07 13:45:00,42.31,42.36,42.3,42.32,115870.0,36.2364,36.2793,36.2279,36.245,115870.0
2019-02-07 13:50:00,42.33,42.35,42.3,42.33,106127.0,36.2536,36.2707,36.2279,36.2536,106127.0
2019-02-07 13:55:00,42.32,42.36,42.3,42.32,100270.0,36.245,36.2793,36.2279,36.245,100270.0
2019-02-07 14:00:00,42.32,42.32,42.28,42.3,134260.0,36.245,36.245,36.2107,36.2279,134260.0
2019-02-07 14:05:00,42.3,42.32,42.26,42.28,109722.0,36.2279,36.245,36.1936,36.2107,109722.0
2019-02-07 14:10:00,42.27,42.27,42.23,42.25,111705.0,36.2022,36.2022,36.1679,36.185,111705.0
2019-02-07 14:15:00,42.26,42.28,42.18,42.25,488757.0,36.1936,36.2107,36.1251,36.185,488757.0
2019-02-07 14:20:00,42.25,42.27,42.22,42.23,124441.0,36.185,36.2022,36.1594,36.1679,124441.0
2019-02-07 14:25:00,42.23,42.34,42.23,42.34,160086.0,36.1679,36.2621,36.1679,36.2621,160086.0
2019-02-07 14:30:00,42.34,42.36,42.32,42.34,123424.0,36.2621,36.2793,36.245,36.2621,123424.0
2019-02-07 14:35:00,42.34,42.36,42.3,42.32,68422.0,36.2621,36.2793,36.2279,36.245,68422.0
2019-02-07 14:40:00,42.31,42.33,42.3,42.33,73477.0,36.2364,36.2536,36.2279,36.2536,73477.0
2019-02-07 14:45:00,42.32,42.35,42.3,42.32,48870.0,36.245,36.2707,36.2279,36.245,48870.0
2019-02-07 14:50:00,42.31,42.32,42.27,42.29,80536.0,36.2364,36.245,36.2022,36.2193,80536.0
2019-02-07 14:55:00,42.29,42.3,42.25,42.28,130556.0,36.2193,36.2279,36.185,36.2107,130556.0
2019-02-07 15:00:00,42.27,42.31,42.25,42.26,70756.0,36.2022,36.2364,36.185,36.1936,70756.0
2019-02-07 15:05:00,42.25,42.31,42.24,42.29,103519.0,36.185,36.2364,36.1765,36.2193,103519.0
2019-02-07 15:10:00,42.29,42.29,42.24,42.29,186991.0,36.2193,36.2193,36.1765,36.2193,186991.0
2019-02-07 15:15:00,42.29,42.32,42.28,42.31,74595.0,36.2193,36.245,36.2107,36.2364,74595.0
2019-02-07 15:20:00,42.32,42.32,42.29,42.3,93419.0,36.245,36.245,36.2193,36.2279,93419.0
2019-02-07 15:25:00,42.31,42.37,42.3,42.36,360792.0,36.2364,36.2878,36.2279,36.2793,360792.0
2019-02-07 15:30:00,42.37,42.38,42.33,42.36,458105.0,36.2878,36.2964,36.2536,36.2793,458105.0
2019-02-07 15:35:00,42.36,42.39,42.34,42.39,208870.0,36.2793,36.305,36.2621,36.305,208870.0
2019-02-07 15:40:00,42.39,42.45,42.38,42.41,268220.0,36.305,36.3563,36.2964,36.3221,268220.0
2019-02-07 15:45:00,42.41,42.43,42.41,42.43,208884.0,36.3221,36.3392,36.3221,36.3392,208884.0
2019-02-07 15:50:00,42.42,42.45,42.41,42.41,646850.0,36.3306,36.3563,36.3221,36.3221,646850.0
2019-02-07 15:55:00,42.41,42.46,42.36,42.43,1934607.0,36.3221,36.3649,36.2793,36.3392,1934607.0
2019-02-08 09:30:00,42.38,42.4,42.31,42.37,719434.0,36.2964,36.3135,36.2364,36.2878,719434.0
2019-02-08 09:35:00,42.37,42.39,42.33,42.33,292341.0,36.2878,36.305,36.2536,36.2536,292341.0
2019-02-08 09:40:00,42.33,42.37,42.3,42.3,215329.0,36.2536,36.2878,36.2279,36.2279,215329.0
2019-02-08 09:45:00,42.31,42.32,42.24,42.3,662479.0,36.2364,36.245,36.1765,36.2279,662479.0
2019-02-08 09:50:00,42.3,42.32,42.26,42.27,288048.0,36.2279,36.245,36.1936,36.2022,288048.0
2019-02-08 09:55:00,42.27,42.28,42.21,42.21,494139.0,36.2022,36.2107,36.1508,36.1508,494139.0
2019-02-08 10:00:00,42.21,42.23,42.18,42.22,477414.0,36.1508,36.1679,36.1251,36.1594,477414.0
2019-02-08 10:05:00,42.21,42.27,42.21,42.25,477520.0,36.1508,36.2022,36.1508,36.185,477520.0
2019-02-08 10:10:00,42.24,42.26,42.19,42.2,392434.0,36.1765,36.1936,36.1337,36.1422,392434.0
2019-02-08 10:15:00,42.19,42.21,42.15,42.16,442860.0,36.1337,36.1508,36.0994,36.108,442860.0
2019-02-08 10:20:00,42.15,42.18,42.14,42.15,396515.0,36.0994,36.1251,36.0908,36.0994,396515.0
2019-02-08 10:25:00,42.15,42.19,42.14,42.16,146461.0,36.0994,36.1337,36.0908,36.108,146461.0
2019-02-08 10:30:00,42.16,42.23,42.16,42.21,159911.0,36.108,36.1679,36.108,36.1508,159911.0
2019-02-08 10:35:00,42.21,42.22,42.16,42.2,192788.0,36.1508,36.1594,36.108,36.1422,192788.0
2019-02-08 10:40:00,42.21,42.26,42.21,42.21,142505.0,36.1508,36.1936,36.1508,36.1508,142505.0
2019-02-08 10:45:00,42.22,42.23,42.19,42.2,90809.0,36.1594,36.1679,36.1337,36.1422,90809.0
2019-02-08 10:50:00,42.2,42.21,42.14,42.14,539267.0,36.1422,36.1508,36.0908,36.0908,539267.0
2019-02-08 10:55:00,42.14,42.17,42.12,42.14,269654.0,36.0908,36.1165,36.0737,36.0908,269654.0
2019-02-08 11:00:00,42.14,42.14,42.08,42.09,232086.0,36.0908,36.0908,36.0395,36.048,232086.0
2019-02-08 11:05:00,42.08,42.12,42.07,42.12,261678.0,36.0395,36.0737,36.0309,36.0737,261678.0
2019-02-08 11:10:00,42.11,42.13,42.07,42.13,260735.0,36.0651,36.0823,36.0309,36.0823,260735.0
2019-02-08 11:15:00,42.13,42.16,42.08,42.1,258612.0,36.0823,36.108,36.0395,36.0566,258612.0
2019-02-08 11:20:00,42.09,42.15,42.08,42.15,165512.0,36.048,36.0994,36.0395,36.0994,165512.0
2019-02-08 11:25:00,42.14,42.16,42.12,42.13,469287.0,36.0908,36.108,36.0737,36.0823,469287.0
2019-02-08 11:30:00,42.14,42.15,42.09,42.1,245165.0,36.0908,36.0994,36.048,36.0566,245165.0
2019-02-08 11:35:00,42.1,42.1,42.05,42.07,390642.0,36.0566,36.0566,36.0138,36.0309,390642.0
2019-02-08 11:40:00,42.07,42.12,42.06,42.12,171956.0,36.0309,36.0737,36.0223,36.0737,171956.0
2019-02-08 11:45:00,42.12,42.13,42.06,42.1,192386.0,36.0737,36.0823,36.0223,36.0566,192386.0
2019-02-08 11:50:00,42.1,42.17,42.09,42.17,360021.0,36.0566,36.1165,36.048,36.1165,360021.0
2019-02-08 11:55:00,42.17,42.2,42.16,42.19,397319.0,36.1165,36.1422,36.108,36.1337,397319.0
2019-02-08 12:00:00,42.19,42.21,42.16,42.16,135102.0,36.1337,36.1508,36.108,36.108,135102.0
2019-02-08 12:05:00,42.16,42.18,42.12,42.14,147935.0,36.108,36.1251,36.0737,36.0908,147935.0
2019-02-08 12:10:00,42.14,42.16,42.13,42.16,47716.0,36.0908,36.108,36.0823,36.108,47716.0
2019-02-08 12:15:00,42.15,42.22,42.15,42.21,328305.0,36.0994,36.1594,36.0994,36.1508,328305.0
2019-02-08 12:20:00,42.21,42.21,42.18,42.2,121476.0,36.1508,36.1508,36.1251,36.1422,121476.0
2019-02-08 12:25:00,42.2,42.24,42.19,42.23,274504.0,36.1422,36.1765,36.1337,36.1679,274504.0
2019-02-08 12:30:00,42.23,42.27,42.22,42.26,244040.0,36.1679,36.2022,36.1594,36.1936,244040.0
2019-02-08 12:35:00,42.26,42.27,42.24,42.25,74555.0,36.1936,36.2022,36.1765,36.185,74555.0
2019-02-08 12:40:00,42.26,42.29,42.25,42.28,62299.0,36.1936,36.2193,36.185,36.2107,62299.0
2019-02-08 12:45:00,42.28,42.34,42.28,42.34,418333.0,36.2107,36.2621,36.2107,36.2621,418333.0
2019-02-08 12:50:00,42.34,42.34,42.3,42.31,72664.0,36.2621,36.2621,36.2279,36.2364,72664.0
2019-02-08 12:55:00,42.31,42.32,42.28,42.31,89112.0,36.2364,36.245,36.2107,36.2364,89112.0
2019-02-08 13:00:00,42.31,42.34,42.3,42.33,108927.0,36.2364,36.2621,36.2279,36.2536,108927.0
2019-02-08 13:05:00,42.33,42.34,42.31,42.32,73330.0,36.2536,36.2621,36.2364,36.245,73330.0
2019-02-08 13:10:00,42.32,42.38,42.32,42.38,368689.0,36.245,36.2964,36.245,36.2964,368689.0
2019-02-08 13:15:00,42.38,42.39,42.33,42.34,142356.0,36.2964,36.305,36.2536,36.2621,142356.0
2019-02-08 13:20:00,42.34,42.35,42.33,42.34,169467.0,36.2621,36.2707,36.2536,36.2621,169467.0
2019-02-08 13:25:00,42.34,42.38,42.33,42.37,26942.0,36.2621,36.2964,36.2536,36.2878,26942.0
2019-02-08 13:30:00,42.37,42.39,42.35,42.36,86730.0,36.2878,36.305,36.2707,36.2793,86730.0
2019-02-08 13:35:00,42.35,42.36,42.34,42.34,129428.0,36.2707,36.2793,36.2621,36.2621,129428.0
2019-02-08 13:40:00,42.34,42.4,42.34,42.4,77351.0,36.2621,36.3135,36.2621,36.3135,77351.0
2019-02-08 13:45:00,42.39,42.41,42.37,42.38,44491.0,36.305,36.3221,36.2878,36.2964,44491.0
2019-02-08 13:50:00,42.38,42.39,42.37,42.37,35547.0,36.2964,36.305,36.2878,36.2878,35547.0
2019-02-08 13:55:00,42.37,42.42,42.37,42.4,89879.0,36.2878,36.3306,36.2878,36.3135,89879.0
2019-02-08 14:00:00,42.4,42.42,42.38,42.41,529906.0,36.3135,36.3306,36.2964,36.3221,529906.0
2019-02-08 14:05:00,42.4,42.44,42.39,42.44,516722.0,36.3135,36.3478,36.305,36.3478,516722.0
2019-02-08 14:10:00,42.44,42.47,42.43,42.47,169566.0,36.3478,36.3735,36.3392,36.3735,169566.0
2019-02-08 14:15:00,42.46,42.47,42.45,42.46,63681.0,36.3649,36.3735,36.3563,36.3649,63681.0
2019-02-08 14:20:00,42.47,42.47,42.44,42.45,102360.0,36.3735,36.3735,36.3478,36.3563,102360.0
2019-02-08 14:25:00,42.45,42.47,42.43,42.46,82735.0,36.3563,36.3735,36.3392,36.3649,82735.0
2019-02-08 14:30:00,42.46,42.48,42.45,42.47,73894.0,36.3649,36.382,36.3563,36.3735,73894.0
2019-02-08 14:35:00,42.47,42.48,42.44,42.45,120461.0,36.3735,36.382,36.3478,36.3563,120461.0
2019-02-08 14:40:00,42.45,42.47,42.44,42.46,188881.0,36.3563,36.3735,36.3478,36.3649,188881.0
2019-02-08 14:45:00,42.46,42.49,42.45,42.46,127772.0,36.3649,36.3906,36.3563,36.3649,127772.0
2019-02-08 14:50:00,42.46,42.47,42.42,42.43,131970.0,36.3649,36.3735,36.3306,36.3392,131970.0
2019-02-08 14:55:00,42.43,42.45,42.42,42.43,88888.0,36.3392,36.3563,36.3306,36.3392,88888.0
2019-02-08 15:00:00,42.43,42.44,42.39,42.41,75792.0,36.3392,36.3478,36.305,36.3221,75792.0
2019-02-08 15:05:00,42.41,42.42,42.4,42.41,117033.0,36.3221,36.3306,36.3135,36.3221,117033.0
2019-02-08 15:10:00,42.41,42.44,42.4,42.43,105018.0,36.3221,36.3478,36.3135,36.3392,105018.0
2019-02-08 15:15:00,42.43,42.44,42.4,42.41,141949.0,36.3392,36.3478,36.3135,36.3221,141949.0
2019-02-08 15:20:00,42.41,42.43,42.39,42.41,96414.0,36.3221,36.3392,36.305,36.3221,96414.0
2019-02-08 15:25:00,42.41,42.41,42.39,42.41,115743.0,36.3221,36.3221,36.305,36.3221,115743.0
2019-02-08 15:30:00,42.41,42.41,42.36,42.39,313498.0,36.3221,36.3221,36.2793,36.305,313498.0
2019-02-08 15:35:00,42.39,42.39,42.35,42.37,428573.0,36.305,36.305,36.2707,36.2878,428573.0
2019-02-08 15:40:00,42.36,42.37,42.34,42.36,168031.0,36.2793,36.2878,36.2621,36.2793,168031.0
2019-02-08 15:45:00,42.35,42.38,42.35,42.36,157390.0,36.2707,36.2964,36.2707,36.2793,157390.0
2019-02-08 15:50:00,42.36,42.37,42.33,42.34,438665.0,36.2793,36.2878,36.2536,36.2621,438665.0
2019-02-08 15:55:00,42.34,42.44,42.33,42.44,1170359.0,36.2621,36.3478,36.2536,36.3478,1170359.0
2019-02-11 09:30:00,42.71,42.76,42.68,42.76,1478869.0,36.579,36.6218,36.5533,36.6218,1478869.0
2019-02-11 09:35:00,42.75,42.77,42.68,42.68,747876.0,36.6133,36.6304,36.5533,36.5533,747876.0
2019-02-11 09:40:00,42.69,42.71,42.64,42.7,768700.0,36.5619,36.579,36.5191,36.5705,768700.0
2019-02-11 09:45:00,42.7,42.73,42.68,42.69,193987.0,36.5705,36.5961,36.5533,36.5619,193987.0
2019-02-11 09:50:00,42.69,42.73,42.66,42.71,187595.0,36.5619,36.5961,36.5362,36.579,187595.0
2019-02-11 09:55:00,42.71,42.72,42.66,42.67,404350.0,36.579,36.5876,36.5362,36.5448,404350.0
2019-02-11 10:00:00,42.67,42.74,42.66,42.72,219259.0,36.5448,36.6047,36.5362,36.5876,219259.0
2019-02-11 10:05:00,42.72,42.77,42.72,42.76,537466.0,36.5876,36.6304,36.5876,36.6218,537466.0
2019-02-11 10:10:00,42.75,42.77,42.72,42.73,199248.0,36.6133,36.6304,36.5876,36.5961,199248.0
2019-02-11 10:15:00,42.73,42.78,42.71,42.77,263157.0,36.5961,36.639,36.579,36.6304,263157.0
2019-02-11 10:20:00,42.77,42.79,42.68,42.71,173397.0,36.6304,36.6475,36.5533,36.579,173397.0
2019-02-11 10:25:00,42.71,42.72,42.69,42.71,101234.0,36.579,36.5876,36.5619,36.579,101234.0
2019-02-11 10:30:00,42.71,42.72,42.68,42.72,213671.0,36.579,36.5876,36.5533,36.5876,213671.0
2019-02-11 10:35:00,42.71,42.72,42.68,42.68,358825.0,36.579,36.5876,36.5533,36.5533,358825.0
2019-02-11 10:40:00,42.68,42.72,42.68,42.7,147484.0,36.5533,36.5876,36.5533,36.5705,147484.0
2019-02-11 10:45:00,42.7,42.74,42.69,42.72,150969.0,36.5705,36.6047,36.5619,36.5876,150969.0
2019-02-11 10:50:00,42.73,42.74,42.68,42.69,147280.0,36.5961,36.6047,36.5533,36.5619,147280.0
2019-02-11 10:55:00,42.69,42.71,42.67,42.69,86381.0,36.5619,36.579,36.5448,36.5619,86381.0
2019-02-11 11:00:00,42.7,42.73,42.69,42.71,182783.0,36.5705,36.5961,36.5619,36.579,182783.0
2019-02-11 11:05:00,42.71,42.72,42.62,42.65,298034.0,36.579,36.5876,36.5019,36.5276,298034.0
2019-02-11 11:10:00,42.64,42.67,42.63,42.64,215674.0,36.5191,36.5448,36.5105,36.5191,215674.0
2019-02-11 11:15:00,42.64,42.69,42.64,42.69,100984.0,36.5191,36.5619,36.5191,36.5619,100984.0
2019-02-11 11:20:00,42.68,42.72,42.67,42.71,138600.0,36.5533,36.5876,36.5448,36.579,138600.0
2019-02-11 11:25:00,42.71,42.72,42.68,42.69,121441.0,36.579,36.5876,36.5533,36.5619,121441.0
2019-02-11 11:30:00,42.69,42.7,42.67,42.69,189504.0,36.5619,36.5705,36.5448,36.5619,189504.0
2019-02-11 11:35:00,42.69,42.71,42.67,42.68,267175.0,36.5619,36.579,36.5448,36.5533,267175.0
2019-02-11 11:40:00,42.68,42.7,42.66,42.69,133389.0,36.5533,36.5705,36.5362,36.5619,133389.0
2019-02-11 11:45:00,42.69,42.71,42.67,42.69,68342.0,36.5619,36.579,36.5448,36.5619,68342.0
2019-02-11 11:50:00,42.68,42.69,42.63,42.65,166941.0,36.5533,36.5619,36.5105,36.5276,166941.0
2019-02-11 11:55:00,42.65,42.65,42.62,42.63,114388.0,36.5276,36.5276,36.5019,36.5105,114388.0
2019-02-11 12:00:00,42.63,42.7,42.63,42.66,129035.0,36.5105,36.5705,36.5105,36.5362,129035.0
2019-02-11 12:05:00,42.66,42.67,42.63,42.63,139365.0,36.5362,36.5448,36.5105,36.5105,139365.0
2019-02-11 12:10:00,42.63,42.64,42.61,42.62,154133.0,36.5105,36.5191,36.4934,36.5019,154133.0
2019-02-11 12:15:00,42.62,42.65,42.62,42.62,59679.0,36.5019,36.5276,36.5019,36.5019,59679.0
2019-02-11 12:20:00,42.62,42.62,42.59,42.62,243293.0,36.5019,36.5019,36.4762,36.5019,243293.0
2019-02-11 12:25:00,42.62,42.69,42.62,42.67,447714.0,36.5019,36.5619,36.5019,36.5448,447714.0
2019-02-11 12:30:00,42.67,42.7,42.65,42.66,556077.0,36.5448,36.5705,36.5276,36.5362,556077.0
2019-02-11 12:35:00,42.66,42.69,42.66,42.69,99924.0,36.5362,36.5619,36.5362,36.5619,99924.0
2019-02-11 12:40:00,42.68,42.7,42.67,42.68,92305.0,36.5533,36.5705,36.5448,36.5533,92305.0
2019-02-11 12:45:00,42.68,42.69,42.65,42.66,77600.0,36.5533,36.5619,36.5276,36.5362,77600.0
2019-02-11 12:50:00,42.67,42.69,42.64,42.67,73866.0,36.5448,36.5619,36.5191,36.5448,73866.0
2019-02-11 12:55:00,42.67,42.69,42.65,42.66,51091.0,36.5448,36.5619,36.5276,36.5362,51091.0
2019-02-11 13:00:00,42.66,42.71,42.65,42.68,92268.0,36.5362,36.579,36.5276,36.5533,92268.0
2019-02-11 13:05:00,42.68,42.71,42.68,42.7,36321.0,36.5533,36.579,36.5533,36.5705,36321.0
2019-02-11 13:10:00,42.7,42.71,42.67,42.69,65003.0,36.5705,36.579,36.5448,36.5619,65003.0
2019-02-11 13:15:00,42.68,42.7,42.66,42.67,53184.0,36.5533,36.5705,36.5362,36.5448,53184.0
2019-02-11 13:20:00,42.68,42.69,42.65,42.66,51034.0,36.5533,36.5619,36.5276,36.5362,51034.0
2019-02-11 13:25:00,42.66,42.68,42.66,42.67,28988.0,36.5362,36.5533,36.5362,36.5448,28988.0
2019-02-11 13:30:00,42.67,42.69,42.66,42.66,29168.0,36.5448,36.5619,36.5362,36.5362,29168.0
2019-02-11 13:35:00,42.67,42.68,42.65,42.67,61522.0,36.5448,36.5533,36.5276,36.5448,61522.0
2019-02-11 13:40:00,42.67,42.67,42.62,42.63,64095.0,36.5448,36.5448,36.5019,36.5105,64095.0
2019-02-11 13:45:00,42.62,42.62,42.59,42.6,46038.0,36.5019,36.5019,36.4762,36.4848,46038.0
2019-02-11 13:50:00,42.61,42.61,42.59,42.6,50566.0,36.4934,36.4934,36.4762,36.4848,50566.0
2019-02-11 13:55:00,42.59,42.61,42.59,42.6,25398.0,36.4762,36.4934,36.4762,36.4848,25398.0
2019-02-11 14:00:00,42.6,42.62,42.59,42.62,107926.0,36.4848,36.5019,36.4762,36.5019,107926.0
2019-02-11 14:05:00,42.61,42.63,42.6,42.61,40710.0,36.4934,36.5105,36.4848,36.4934,40710.0
2019-02-11 14:10:00,42.61,42.61,42.59,42.61,94606.0,36.4934,36.4934,36.4762,36.4934,94606.0
2019-02-11 14:15:00,42.61,42.61,42.56,42.57,122667.0,36.4934,36.4934,36.4505,36.4591,122667.0
2019-02-11 14:20:00,42.57,42.59,42.55,42.57,150784.0,36.4591,36.4762,36.442,36.4591,150784.0
2019-02-11 14:25:00,42.57,42.6,42.56,42.59,73378.0,36.4591,36.4848,36.4505,36.4762,73378.0
2019-02-11 14:30:00,42.59,42.6,42.57,42.57,57365.0,36.4762,36.4848,36.4591,36.4591,57365.0
2019-02-11 14:35:00,42.57,42.58,42.56,42.56,50551.0,36.4591,36.4677,36.4505,36.4505,50551.0
2019-02-11 14:40:00,42.57,42.61,42.57,42.59,87324.0,36.4591,36.4934,36.4591,36.4762,87324.0
2019-02-11 14:45:00,42.59,42.59,42.52,42.54,63411.0,36.4762,36.4762,36.4163,36.4334,63411.0
2019-02-11 14:50:00,42.54,42.57,42.5,42.52,280402.0,36.4334,36.4591,36.3992,36.4163,280402.0
2019-02-11 14:55:00,42.52,42.56,42.52,42.55,47584.0,36.4163,36.4505,36.4163,36.442,47584.0
2019-02-11 15:00:00,42.55,42.57,42.54,42.57,75206.0,36.442,36.4591,36.4334,36.4591,75206.0
2019-02-11 15:05:00,42.57,42.58,42.55,42.57,90529.0,36.4591,36.4677,36.442,36.4591,90529.0
2019-02-11 15:10:00,42.57,42.59,42.55,42.57,114242.0,36.4591,36.4762,36.442,36.4591,114242.0
2019-02-11 15:15:00,42.57,42.59,42.55,42.56,164976.0,36.4591,36.4762,36.442,36.4505,164976.0
2019-02-11 15:20:00,42.55,42.57,42.55,42.57,38126.0,36.442,36.4591,36.442,36.4591,38126.0
2019-02-11 15:25:00,42.57,42.58,42.56,42.57,52061.0,36.4591,36.4677,36.4505,36.4591,52061.0
2019-02-11 15:30:00,42.57,42.57,42.51,42.52,157866.0,36.4591,36.4591,36.4077,36.4163,157866.0
2019-02-11 15:35:00,42.52,42.53,42.5,42.51,233673.0,36.4163,36.4249,36.3992,36.4077,233673.0
2019-02-11 15:40:00,42.5,42.52,42.49,42.52,113385.0,36.3992,36.4163,36.3906,36.4163,113385.0
2019-02-11 15:45:00,42.51,42.55,42.51,42.54,448021.0,36.4077,36.442,36.4077,36.4334,448021.0
2019-02-11 15:50:00,42.54,42.55,42.52,42.55,862932.0,36.4334,36.442,36.4163,36.442,862932.0
2019-02-11 15:55:00,42.55,42.59,42.53,42.54,1471159.0,36.442,36.4762,36.4249,36.4334,1471159.0
2019-02-12 09:30:00,42.72,42.77,42.7,42.7,402799.0,36.5876,36.6304,36.5705,36.5705,402799.0
2019-02-12 09:35:00,42.71,42.77,42.7,42.75,268998.0,36.579,36.6304,36.5705,36.6133,268998.0
2019-02-12 09:40:00,42.75,42.79,42.74,42.75,537011.0,36.6133,36.6475,36.6047,36.6133,537011.0
2019-02-12 09:45:00,42.75,42.77,42.74,42.76,247662.0,36.6133,36.6304,36.6047,36.6218,247662.0
2019-02-12 09:50:00,42.76,42.77,42.73,42.76,358945.0,36.6218,36.6304,36.5961,36.6218,358945.0
2019-02-12 09:55:00,42.76,42.76,42.7,42.71,221544.0,36.6218,36.6218,36.5705,36.579,221544.0
2019-02-12 10:00:00,42.71,42.74,42.7,42.7,150308.0,36.579,36.6047,36.5705,36.5705,150308.0
2019-02-12 10:05:00,42.7,42.7,42.67,42.68,85648.0,36.5705,36.5705,36.5448,36.5533,85648.0
2019-02-12 10:10:00,42.68,42.7,42.66,42.66,461207.0,36.5533,36.5705,36.5362,36.5362,461207.0
2019-02-12 10:15:00,42.66,42.7,42.66,42.66,257531.0,36.5362,36.5705,36.5362,36.5362,257531.0
2019-02-12 10:20:00,42.66,42.68,42.64,42.66,308213.0,36.5362,36.5533,36.5191,36.5362,308213.0
2019-02-12 10:25:00,42.66,42.69,42.63,42.65,174214.0,36.5362,36.5619,36.5105,36.5276,174214.0
2019-02-12 10:30:00,42.65,42.67,42.62,42.64,137612.0,36.5276,36.5448,36.5019,36.5191,137612.0
2019-02-12 10:35:00,42.64,42.65,42.62,42.63,101181.0,36.5191,36.5276,36.5019,36.5105,101181.0
2019-02-12 10:40:00,42.63,42.65,42.59,42.59,153546.0,36.5105,36.5276,36.4762,36.4762,153546.0
2019-02-12 10:45:00,42.59,42.63,42.58,42.62,538401.0,36.4762,36.5105,36.4677,36.5019,538401.0
2019-02-12 10:50:00,42.62,42.67,42.62,42.66,247654.0,36.5019,36.5448,36.5019,36.5362,247654.0
2019-02-12 10:55:00,42.65,42.69,42.64,42.65,352367.0,36.5276,36.5619,36.5191,36.5276,352367.0
2019-02-12 11:00:00,42.65,42.68,42.63,42.63,228366.0,36.5276,36.5533,36.5105,36.5105,228366.0
2019-02-12 11:05:00,42.63,42.65,42.62,42.63,149142.0,36.5105,36.5276,36.5019,36.5105,149142.0
2019-02-12 11:10:00,42.63,42.66,42.62,42.64,204728.0,36.5105,36.5362,36.5019,36.5191,204728.0
2019-02-12 11:15:00,42.65,42.66,42.63,42.64,147775.0,36.5276,36.5362,36.5105,36.5191,147775.0
2019-02-12 11:20:00,42.65,42.65,42.63,42.63,159985.0,36.5276,36.5276,36.5105,36.5105,159985.0
2019-02-12 11:25:00,42.63,42.65,42.62,42.64,329961.0,36.5105,36.5276,36.5019,36.5191,329961.0
2019-02-12 11:30:00,42.65,42.66,42.62,42.64,127986.0,36.5276,36.5362,36.5019,36.5191,127986.0
2019-02-12 11:35:00,42.64,42.66,42.63,42.64,70195.0,36.5191,36.5362,36.5105,36.5191,70195.0
2019-02-12 11:40:00,42.65,42.66,42.64,42.65,59692.0,36.5276,36.5362,36.5191,36.5276,59692.0
2019-02-12 11:45:00,42.64,42.65,42.63,42.64,77673.0,36.5191,36.5276,36.5105,36.5191,77673.0
2019-02-12 11:50:00,42.64,42.65,42.63,42.64,72796.0,36.5191,36.5276,36.5105,36.5191,72796.0
2019-02-12 11:55:00,42.63,42.64,42.62,42.62,130294.0,36.5105,36.5191,36.5019,36.5019,130294.0
2019-02-12 12:00:00,42.62,42.67,42.62,42.66,192203.0,36.5019,36.5448,36.5019,36.5362,192203.0
2019-02-12 12:05:00,42.66,42.67,42.63,42.64,176334.0,36.5362,36.5448,36.5105,36.5191,176334.0
2019-02-12 12:10:00,42.64,42.67,42.63,42.64,76457.0,36.5191,36.5448,36.5105,36.5191,76457.0
2019-02-12 12:15:00,42.64,42.64,42.56,42.56,476228.0,36.5191,36.5191,36.4505,36.4505,476228.0
2019-02-12 12:20:00,42.56,42.67,42.56,42.67,634667.0,36.4505,36.5448,36.4505,36.5448,634667.0
2019-02-12 12:25:00,42.66,42.73,42.66,42.67,594996.0,36.5362,36.5961,36.5362,36.5448,594996.0
2019-02-12 12:30:00,42.68,42.72,42.68,42.72,133972.0,36.5533,36.5876,36.5533,36.5876,133972.0
2019-02-12 12:35:00,42.72,42.73,42.69,42.69,87677.0,36.5876,36.5961,36.5619,36.5619,87677.0
2019-02-12 12:40:00,42.69,42.69,42.67,42.68,33779.0,36.5619,36.5619,36.5448,36.5533,33779.0
2019-02-12 12:45:00,42.69,42.7,42.66,42.66,114765.0,36.5619,36.5705,36.5362,36.5362,114765.0
2019-02-12 12:50:00,42.67,42.7,42.66,42.67,111010.0,36.5448,36.5705,36.5362,36.5448,111010.0
2019-02-12 12:55:00,42.68,42.7,42.67,42.68,41483.0,36.5533,36.5705,36.5448,36.5533,41483.0
2019-02-12 13:00:00,42.69,42.69,42.65,42.66,53354.0,36.5619,36.5619,36.5276,36.5362,53354.0
2019-02-12 13:05:00,42.66,42.72,42.66,42.69,132894.0,36.5362,36.5876,36.5362,36.5619,132894.0
2019-02-12 13:10:00,42.69,42.69,42.66,42.67,69293.0,36.5619,36.5619,36.5362,36.5448,69293.0
2019-02-12 13:15:00,42.67,42.71,42.67,42.71,96967.0,36.5448,36.579,36.5448,36.579,96967.0
2019-02-12 13:20:00,42.71,42.71,42.69,42.69,42315.0,36.579,36.579,36.5619,36.5619,42315.0
2019-02-12 13:25:00,42.7,42.73,42.69,42.72,94845.0,36.5705,36.5961,36.5619,36.5876,94845.0
2019-02-12 13:30:00,42.72,42.77,42.71,42.76,434115.0,36.5876,36.6304,36.579,36.6218,434115.0
2019-02-12 13:35:00,42.77,42.77,42.73,42.76,206576.0,36.6304,36.6304,36.5961,36.6218,206576.0
2019-02-12 13:40:00,42.76,42.76,42.73,42.74,97501.0,36.6218,36.6218,36.5961,36.6047,97501.0
2019-02-12 13:45:00,42.73,42.74,42.71,42.74,100312.0,36.5961,36.6047,36.579,36.6047,100312.0
2019-02-12 13:50:00,42.74,42.76,42.74,42.75,136960.0,36.6047,36.6218,36.6047,36.6133,136960.0
2019-02-12 13:55:00,42.75,42.76,42.72,42.73,137521.0,36.6133,36.6218,36.5876,36.5961,137521.0
2019-02-12 14:00:00,42.73,42.73,42.69,42.7,104272.0,36.5961,36.5961,36.5619,36.5705,104272.0
2019-02-12 14:05:00,42.7,42.73,42.69,42.73,128540.0,36.5705,36.5961,36.5619,36.5961,128540.0
2019-02-12 14:10:00,42.72,42.73,42.68,42.7,161297.0,36.5876,36.5961,36.5533,36.5705,161297.0
2019-02-12 14:15:00,42.7,42.7,42.66,42.68,162981.0,36.5705,36.5705,36.5362,36.5533,162981.0
2019-02-12 14:20:00,42.68,42.7,42.67,42.7,118857.0,36.5533,36.5705,36.5448,36.5705,118857.0
2019-02-12 14:25:00,42.7,42.7,42.67,42.69,229686.0,36.5705,36.5705,36.5448,36.5619,229686.0
2019-02-12 14:30:00,42.69,42.69,42.68,42.69,43232.0,36.5619,36.5619,36.5533,36.5619,43232.0
2019-02-12 14:35:00,42.69,42.71,42.68,42.71,101600.0,36.5619,36.579,36.5533,36.579,101600.0
2019-02-12 14:40:00,42.71,42.71,42.67,42.69,147501.0,36.579,36.579,36.5448,36.5619,147501.0
2019-02-12 14:45:00,42.69,42.7,42.67,42.68,112928.0,36.5619,36.5705,36.5448,36.5533,112928.0
2019-02-12 14:50:00,42.68,42.7,42.65,42.68,414482.0,36.5533,36.5705,36.5276,36.5533,414482.0
2019-02-12 14:55:00,42.67,42.7,42.65,42.66,92586.0,36.5448,36.5705,36.5276,36.5362,92586.0
2019-02-12 15:00:00,42.66,42.67,42.65,42.66,50293.0,36.5362,36.5448,36.5276,36.5362,50293.0
2019-02-12 15:05:00,42.66,42.68,42.66,42.67,84484.0,36.5362,36.5533,36.5362,36.5448,84484.0
2019-02-12 15:10:00,42.68,42.68,42.66,42.68,163619.0,36.5533,36.5533,36.5362,36.5533,163619.0
2019-02-12 15:15:00,42.67,42.68,42.64,42.65,97173.0,36.5448,36.5533,36.5191,36.5276,97173.0
2019-02-12 15:20:00,42.65,42.67,42.64,42.66,165468.0,36.5276,36.5448,36.5191,36.5362,165468.0
2019-02-12 15:25:00,42.66,42.68,42.63,42.66,846713.0,36.5362,36.5533,36.5105,36.5362,846713.0
2019-02-12 15:30:00,42.66,42.66,42.63,42.64,264376.0,36.5362,36.5362,36.5105,36.5191,264376.0
2019-02-12 15:35:00,42.64,42.64,42.61,42.62,219610.0,36.5191,36.5191,36.4934,36.5019,219610.0
2019-02-12 15:40:00,42.63,42.63,42.6,42.61,265533.0,36.5105,36.5105,36.4848,36.4934,265533.0
2019-02-12 15:45:00,42.61,42.62,42.58,42.58,674105.0,36.4934,36.5019,36.4677,36.4677,674105.0
2019-02-12 15:50:00,42.59,42.63,42.58,42.62,540009.0,36.4762,36.5105,36.4677,36.5019,540009.0
2019-02-12 15:55:00,42.62,42.65,42.6,42.6,1821166.0,36.5019,36.5276,36.4848,36.4848,1821166.0
2019-02-13 09:30:00,43.28,43.28,43.22,43.25,515831.0,37.0672,37.0672,37.0158,37.0415,515831.0
2019-02-13 09:35:00,43.25,43.3,43.23,43.29,627528.0,37.0415,37.0843,37.0244,37.0758,627528.0
2019-02-13 09:40:00,43.29,43.31,43.26,43.3,637994.0,37.0758,37.0929,37.0501,37.0843,637994.0
2019-02-13 09:45:00,43.31,43.32,43.29,43.29,426918.0,37.0929,37.1015,37.0758,37.0758,426918.0
2019-02-13 09:50:00,43.3,43.3,43.2,43.22,764414.0,37.0843,37.0843,36.9987,37.0158,764414.0
2019-02-13 09:55:00,43.22,43.24,43.2,43.22,338751.0,37.0158,37.0329,36.9987,37.0158,338751.0
2019-02-13 10:00:00,43.21,43.25,43.19,43.21,262533.0,37.0072,37.0415,36.9901,37.0072,262533.0
2019-02-13 10:05:00,43.21,43.22,43.17,43.19,305716.0,37.0072,37.0158,36.973,36.9901,305716.0
2019-02-13 10:10:00,43.18,43.22,43.15,43.16,956040.0,36.9815,37.0158,36.9559,36.9644,956040.0
2019-02-13 10:15:00,43.16,43.16,43.13,43.15,447855.0,36.9644,36.9644,36.9387,36.9559,447855.0
2019-02-13 10:20:00,43.15,43.18,43.14,43.18,475811.0,36.9559,36.9815,36.9473,36.9815,475811.0
2019-02-13 10:25:00,43.18,43.21,43.17,43.18,163814.0,36.9815,37.0072,36.973,36.9815,163814.0
2019-02-13 10:30:00,43.18,43.2,43.16,43.19,174345.0,36.9815,36.9987,36.9644,36.9901,174345.0
2019-02-13 10:35:00,43.19,43.25,43.18,43.21,888706.0,36.9901,37.0415,36.9815,37.0072,888706.0
2019-02-13 10:40:00,43.21,43.25,43.19,43.23,183169.0,37.0072,37.0415,36.9901,37.0244,183169.0
2019-02-13 10:45:00,43.23,43.26,43.17,43.19,704803.0,37.0244,37.0501,36.973,36.9901,704803.0
2019-02-13 10:50:00,43.18,43.2,43.12,43.14,711491.0,36.9815,36.9987,36.9302,36.9473,711491.0
2019-02-13 10:55:00,43.14,43.15,43.12,43.15,168249.0,36.9473,36.9559,36.9302,36.9559,168249.0
2019-02-13 11:00:00,43.15,43.19,43.14,43.19,263610.0,36.9559,36.9901,36.9473,36.9901,263610.0
2019-02-13 11:05:00,43.18,43.21,43.14,43.16,331567.0,36.9815,37.0072,36.9473,36.9644,331567.0
2019-02-13 11:10:00,43.15,43.16,43.07,43.09,396050.0,36.9559,36.9644,36.8873,36.9045,396050.0
2019-02-13 11:15:00,43.1,43.1,43.06,43.07,190237.0,36.913,36.913,36.8788,36.8873,190237.0
2019-02-13 11:20:00,43.07,43.07,43.04,43.05,137584.0,36.8873,36.8873,36.8616,36.8702,137584.0
2019-02-13 11:25:00,43.06,43.07,43.01,43.02,299617.0,36.8788,36.8873,36.836,36.8445,299617.0
2019-02-13 11:30:00,43.02,43.02,42.98,43.0,338122.0,36.8445,36.8445,36.8103,36.8274,338122.0
2019-02-13 11:35:00,43.01,43.04,42.97,42.98,610858.0,36.836,36.8616,36.8017,36.8103,610858.0
2019-02-13 11:40:00,42.98,42.99,42.93,42.95,310933.0,36.8103,36.8188,36.7674,36.7846,310933.0
2019-02-13 11:45:00,42.95,43.0,42.94,42.99,302635.0,36.7846,36.8274,36.776,36.8188,302635.0
2019-02-13 11:50:00,42.99,43.04,42.99,43.01,268917.0,36.8188,36.8616,36.8188,36.836,268917.0
2019-02-13 11:55:00,43.01,43.05,43.0,43.04,219249.0,36.836,36.8702,36.8274,36.8616,219249.0
2019-02-13 12:00:00,43.04,43.06,43.01,43.03,108981.0,36.8616,36.8788,36.836,36.8531,108981.0
2019-02-13 12:05:00,43.03,43.07,43.03,43.05,492187.0,36.8531,36.8873,36.8531,36.8702,492187.0
2019-02-13 12:10:00,43.05,43.05,43.02,43.04,114950.0,36.8702,36.8702,36.8445,36.8616,114950.0
2019-02-13 12:15:00,43.04,43.05,43.01,43.01,145972.0,36.8616,36.8702,36.836,36.836,145972.0
2019-02-13 12:20:00,43.01,43.02,42.98,42.98,38826.0,36.836,36.8445,36.8103,36.8103,38826.0
2019-02-13 12:25:00,42.98,43.04,42.98,43.03,91172.0,36.8103,36.8616,36.8103,36.8531,91172.0
2019-02-13 12:30:00,43.03,43.04,42.98,43.01,105365.0,36.8531,36.8616,36.8103,36.836,105365.0
2019-02-13 12:35:00,43.01,43.02,42.99,43.01,54669.0,36.836,36.8445,36.8188,36.836,54669.0
2019-02-13 12:40:00,43.0,43.03,43.0,43.01,33723.0,36.8274,36.8531,36.8274,36.836,33723.0
2019-02-13 12:45:00,43.01,43.03,43.0,43.0,97519.0,36.836,36.8531,36.8274,36.8274,97519.0
2019-02-13 12:50:00,43.0,43.0,42.94,42.95,125425.0,36.8274,36.8274,36.776,36.7846,125425.0
2019-02-13 12:55:00,42.95,42.95,42.92,42.94,193680.0,36.7846,36.7846,36.7589,36.776,193680.0
2019-02-13 13:00:00,42.94,42.94,42.92,42.93,53346.0,36.776,36.776,36.7589,36.7674,53346.0
2019-02-13 13:05:00,42.94,42.97,42.92,42.96,74549.0,36.776,36.8017,36.7589,36.7931,74549.0
2019-02-13 13:10:00,42.96,42.97,42.95,42.97,64584.0,36.7931,36.8017,36.7846,36.8017,64584.0
2019-02-13 13:15:00,42.96,42.97,42.92,42.93,181174.0,36.7931,36.8017,36.7589,36.7674,181174.0
2019-02-13 13:20:00,42.94,42.97,42.94,42.97,47618.0,36.776,36.8017,36.776,36.8017,47618.0
2019-02-13 13:25:00,42.96,42.98,42.94,42.96,56263.0,36.7931,36.8103,36.776,36.7931,56263.0
2019-02-13 13:30:00,42.96,42.96,42.92,42.93,110874.0,36.7931,36.7931,36.7589,36.7674,110874.0
2019-02-13 13:35:00,42.93,42.95,42.92,42.93,59415.0,36.7674,36.7846,36.7589,36.7674,59415.0
2019-02-13 13:40:00,42.93,42.94,42.91,42.92,99193.0,36.7674,36.776,36.7503,36.7589,99193.0
2019-02-13 13:45:00,42.92,42.92,42.9,42.91,67452.0,36.7589,36.7589,36.7417,36.7503,67452.0
2019-02-13 13:50:00,42.91,42.94,42.9,42.93,100047.0,36.7503,36.776,36.7417,36.7674,100047.0
2019-02-13 13:55:00,42.93,42.94,42.88,42.91,86424.0,36.7674,36.776,36.7246,36.7503,86424.0
2019-02-13 14:00:00,42.91,42.94,42.89,42.94,105667.0,36.7503,36.776,36.7332,36.776,105667.0
2019-02-13 14:05:00,42.94,42.95,42.9,42.91,448609.0,36.776,36.7846,36.7417,36.7503,448609.0
2019-02-13 14:10:00,42.91,42.94,42.91,42.93,65360.0,36.7503,36.776,36.7503,36.7674,65360.0
2019-02-13 14:15:00,42.93,42.93,42.9,42.92,92575.0,36.7674,36.7674,36.7417,36.7589,92575.0
2019-02-13 14:20:00,42.92,42.92,42.88,42.9,267697.0,36.7589,36.7589,36.7246,36.7417,267697.0
2019-02-13 14:25:00,42.9,42.9,42.87,42.89,135073.0,36.7417,36.7417,36.716,36.7332,135073.0
2019-02-13 14:30:00,42.89,42.9,42.88,42.89,85386.0,36.7332,36.7417,36.7246,36.7332,85386.0
2019-02-13 14:35:00,42.89,42.92,42.88,42.91,333482.0,36.7332,36.7589,36.7246,36.7503,333482.0
2019-02-13 14:40:00,42.91,42.93,42.89,42.91,154045.0,36.7503,36.7674,36.7332,36.7503,154045.0
2019-02-13 14:45:00,42.91,42.93,42.9,42.93,134116.0,36.7503,36.7674,36.7417,36.7674,134116.0
2019-02-13 14:50:00,42.93,42.98,42.92,42.97,342106.0,36.7674,36.8103,36.7589,36.8017,342106.0
2019-02-13 14:55:00,42.97,43.0,42.95,42.98,195188.0,36.8017,36.8274,36.7846,36.8103,195188.0
2019-02-13 15:00:00,42.98,43.0,42.97,42.98,87615.0,36.8103,36.8274,36.8017,36.8103,87615.0
2019-02-13 15:05:00,42.98,42.98,42.95,42.97,182162.0,36.8103,36.8103,36.7846,36.8017,182162.0
2019-02-13 15:10:00,42.97,43.0,42.96,43.0,121627.0,36.8017,36.8274,36.7931,36.8274,121627.0
2019-02-13 15:15:00,43.0,43.02,42.99,43.0,112153.0,36.8274,36.8445,36.8188,36.8274,112153.0
2019-02-13 15:20:00,43.0,43.03,42.99,43.02,144995.0,36.8274,36.8531,36.8188,36.8445,144995.0
2019-02-13 15:25:00,43.02,43.02,42.99,43.02,109179.0,36.8445,36.8445,36.8188,36.8445,109179.0
2019-02-13 15:30:00,43.02,43.03,43.0,43.01,188570.0,36.8445,36.8531,36.8274,36.836,188570.0
2019-02-13 15:35:00,43.0,43.02,42.99,43.0,165003.0,36.8274,36.8445,36.8188,36.8274,165003.0
2019-02-13 15:40:00,43.0,43.0,42.95,42.96,371562.0,36.8274,36.8274,36.7846,36.7931,371562.0
2019-02-13 15:45:00,42.96,42.96,42.9,42.96,918717.0,36.7931,36.7931,36.7417,36.7931,918717.0
2019-02-13 15:50:00,42.96,43.02,42.95,43.01,946042.0,36.7931,36.8445,36.7846,36.836,946042.0
2019-02-13 15:55:00,43.01,43.04,43.0,43.01,1497822.0,36.836,36.8616,36.8274,36.836,1497822.0
2019-02-14 09:30:00,42.72,42.75,42.63,42.7,728198.0,36.5876,36.6133,36.5105,36.5705,728198.0
2019-02-14 09:35:00,42.7,42.72,42.67,42.68,376094.0,36.5705,36.5876,36.5448,36.5533,376094.0
2019-02-14 09:40:00,42.68,42.71,42.64,42.68,448893.0,36.5533,36.579,36.5191,36.5533,448893.0
2019-02-14 09:45:00,42.68,42.71,42.61,42.7,272356.0,36.5533,36.579,36.4934,36.5705,272356.0
2019-02-14 09:50:00,42.69,42.73,42.67,42.7,199414.0,36.5619,36.5961,36.5448,36.5705,199414.0
2019-02-14 09:55:00,42.7,42.76,42.69,42.75,188900.0,36.5705,36.6218,36.5619,36.6133,188900.0
2019-02-14 10:00:00,42.75,42.77,42.71,42.73,269081.0,36.6133,36.6304,36.579,36.5961,269081.0
2019-02-14 10:05:00,42.73,42.77,42.73,42.75,423968.0,36.5961,36.6304,36.5961,36.6133,423968.0
2019-02-14 10:10:00,42.76,42.8,42.74,42.78,169513.0,36.6218,36.6561,36.6047,36.639,169513.0
2019-02-14 10:15:00,42.78,42.84,42.77,42.83,193149.0,36.639,36.6904,36.6304,36.6818,193149.0
2019-02-14 10:20:00,42.84,42.85,42.81,42.83,184451.0,36.6904,36.6989,36.6647,36.6818,184451.0
2019-02-14 10:25:00,42.82,42.85,42.81,42.85,98601.0,36.6732,36.6989,36.6647,36.6989,98601.0
2019-02-14 10:30:00,42.85,42.89,42.83,42.88,258178.0,36.6989,36.7332,36.6818,36.7246,258178.0
2019-02-14 10:35:00,42.89,42.9,42.57,42.71,3296022.0,36.7332,36.7417,36.4591,36.579,3296022.0
2019-02-14 10:40:00,42.71,42.8,42.69,42.72,442765.0,36.579,36.6561,36.5619,36.5876,442765.0
2019-02-14 10:45:00,42.71,42.85,42.71,42.82,483173.0,36.579,36.6989,36.579,36.6732,483173.0
2019-02-14 10:50:00,42.83,42.85,42.77,42.78,145998.0,36.6818,36.6989,36.6304,36.639,145998.0
2019-02-14 10:55:00,42.77,42.83,42.73,42.8,171559.0,36.6304,36.6818,36.5961,36.6561,171559.0
2019-02-14 11:00:00,42.8,42.82,42.7,42.71,198852.0,36.6561,36.6732,36.5705,36.579,198852.0
2019-02-14 11:05:00,42.71,42.76,42.7,42.76,111613.0,36.579,36.6218,36.5705,36.6218,111613.0
2019-02-14 11:10:00,42.76,42.77,42.7,42.72,235105.0,36.6218,36.6304,36.5705,36.5876,235105.0
2019-02-14 11:15:00,42.72,42.75,42.7,42.74,202848.0,36.5876,36.6133,36.5705,36.6047,202848.0
2019-02-14 11:20:00,42.74,42.74,42.7,42.72,142084.0,36.6047,36.6047,36.5705,36.5876,142084.0
2019-02-14 11:25:00,42.72,42.75,42.68,42.7,106058.0,36.5876,36.6133,36.5533,36.5705,106058.0
2019-02-14 11:30:00,42.7,42.71,42.64,42.66,582255.0,36.5705,36.579,36.5191,36.5362,582255.0
2019-02-14 11:35:00,42.66,42.72,42.65,42.72,81861.0,36.5362,36.5876,36.5276,36.5876,81861.0
2019-02-14 11:40:00,42.71,42.74,42.7,42.73,333875.0,36.579,36.6047,36.5705,36.5961,333875.0
2019-02-14 11:45:00,42.73,42.75,42.72,42.72,128518.0,36.5961,36.6133,36.5876,36.5876,128518.0
2019-02-14 11:50:00,42.73,42.8,42.73,42.79,205289.0,36.5961,36.6561,36.5961,36.6475,205289.0
2019-02-14 11:55:00,42.79,42.79,42.75,42.78,248338.0,36.6475,36.6475,36.6133,36.639,248338.0
2019-02-14 12:00:00,42.78,42.83,42.76,42.81,175318.0,36.639,36.6818,36.6218,36.6647,175318.0
2019-02-14 12:05:00,42.81,42.85,42.8,42.84,290265.0,36.6647,36.6989,36.6561,36.6904,290265.0
2019-02-14 12:10:00,42.84,42.89,42.84,42.88,167033.0,36.6904,36.7332,36.6904,36.7246,167033.0
2019-02-14 12:15:00,42.89,42.92,42.86,42.91,254656.0,36.7332,36.7589,36.7075,36.7503,254656.0
2019-02-14 12:20:00,42.91,42.95,42.89,42.94,241467.0,36.7503,36.7846,36.7332,36.776,241467.0
2019-02-14 12:25:00,42.94,42.96,42.91,42.95,155793.0,36.776,36.7931,36.7503,36.7846,155793.0
2019-02-14 12:30:00,42.95,42.96,42.89,42.89,282425.0,36.7846,36.7931,36.7332,36.7332,282425.0
2019-02-14 12:35:00,42.89,42.94,42.88,42.9,173470.0,36.7332,36.776,36.7246,36.7417,173470.0
2019-02-14 12:40:00,42.9,42.91,42.88,42.89,58508.0,36.7417,36.7503,36.7246,36.7332,58508.0
2019-02-14 12:45:00,42.9,42.92,42.88,42.88,46915.0,36.7417,36.7589,36.7246,36.7246,46915.0
2019-02-14 12:50:00,42.88,42.93,42.87,42.92,91227.0,36.7246,36.7674,36.716,36.7589,91227.0
2019-02-14 12:55:00,42.91,42.92,42.89,42.91,65444.0,36.7503,36.7589,36.7332,36.7503,65444.0
2019-02-14 13:00:00,42.92,42.93,42.89,42.9,62556.0,36.7589,36.7674,36.7332,36.7417,62556.0
2019-02-14 13:05:00,42.9,42.92,42.89,42.9,35514.0,36.7417,36.7589,36.7332,36.7417,35514.0
2019-02-14 13:10:00,42.91,42.91,42.88,42.89,49569.0,36.7503,36.7503,36.7246,36.7332,49569.0
2019-02-14 13:15:00,42.89,42.91,42.89,42.9,209673.0,36.7332,36.7503,36.7332,36.7417,209673.0
2019-02-14 13:20:00,42.9,42.9,42.87,42.88,98487.0,36.7417,36.7417,36.716,36.7246,98487.0
2019-02-14 13:25:00,42.88,42.91,42.87,42.91,44310.0,36.7246,36.7503,36.716,36.7503,44310.0
2019-02-14 13:30:00,42.91,42.95,42.91,42.93,186583.0,36.7503,36.7846,36.7503,36.7674,186583.0
2019-02-14 13:35:00,42.94,42.95,42.93,42.94,148941.0,36.776,36.7846,36.7674,36.776,148941.0
2019-02-14 13:40:00,42.94,42.94,42.91,42.93,77771.0,36.776,36.776,36.7503,36.7674,77771.0
2019-02-14 13:45:00,42.92,42.93,42.91,42.91,22155.0,36.7589,36.7674,36.7503,36.7503,22155.0
2019-02-14 13:50:00,42.91,42.92,42.88,42.89,103286.0,36.7503,36.7589,36.7246,36.7332,103286.0
2019-02-14 13:55:00,42.89,42.92,42.88,42.91,144749.0,36.7332,36.7589,36.7246,36.7503,144749.0
2019-02-14 14:00:00,42.91,42.93,42.88,42.89,119589.0,36.7503,36.7674,36.7246,36.7332,119589.0
2019-02-14 14:05:00,42.89,42.98,42.87,42.98,430100.0,36.7332,36.8103,36.716,36.8103,430100.0
2019-02-14 14:10:00,42.98,43.04,42.98,42.98,1075302.0,36.8103,36.8616,36.8103,36.8103,1075302.0
2019-02-14 14:15:00,42.98,43.0,42.95,42.96,187935.0,36.8103,36.8274,36.7846,36.7931,187935.0
2019-02-14 14:20:00,42.95,42.97,42.94,42.97,99138.0,36.7846,36.8017,36.776,36.8017,99138.0
2019-02-14 14:25:00,42.97,42.99,42.95,42.95,101826.0,36.8017,36.8188,36.7846,36.7846,101826.0
2019-02-14 14:30:00,42.96,42.96,42.91,42.94,378913.0,36.7931,36.7931,36.7503,36.776,378913.0
2019-02-14 14:35:00,42.94,42.98,42.93,42.98,96181.0,36.776,36.8103,36.7674,36.8103,96181.0
2019-02-14 14:40:00,42.98,43.02,42.97,43.0,503377.0,36.8103,36.8445,36.8017,36.8274,503377.0
2019-02-14 14:45:00,43.01,43.02,42.99,43.0,182555.0,36.836,36.8445,36.8188,36.8274,182555.0
2019-02-14 14:50:00,42.99,43.0,42.95,43.0,188196.0,36.8188,36.8274,36.7846,36.8274,188196.0
2019-02-14 14:55:00,43.0,43.01,42.95,42.98,211026.0,36.8274,36.836,36.7846,36.8103,211026.0
2019-02-14 15:00:00,42.98,42.99,42.97,42.97,87306.0,36.8103,36.8188,36.8017,36.8017,87306.0
2019-02-14 15:05:00,42.97,43.04,42.87,42.91,657795.0,36.8017,36.8616,36.716,36.7503,657795.0
2019-02-14 15:10:00,42.91,42.94,42.89,42.92,170138.0,36.7503,36.776,36.7332,36.7589,170138.0
2019-02-14 15:15:00,42.92,42.95,42.88,42.88,306219.0,36.7589,36.7846,36.7246,36.7246,306219.0
2019-02-14 15:20:00,42.88,42.89,42.84,42.88,469933.0,36.7246,36.7332,36.6904,36.7246,469933.0
2019-02-14 15:25:00,42.88,42.9,42.86,42.9,200948.0,36.7246,36.7417,36.7075,36.7417,200948.0
2019-02-14 15:30:00,42.89,42.96,42.89,42.92,565567.0,36.7332,36.7931,36.7332,36.7589,565567.0
2019-02-14 15:35:00,42.92,42.94,42.92,42.94,289369.0,36.7589,36.776,36.7589,36.776,289369.0
2019-02-14 15:40:00,42.94,42.94,42.9,42.91,179399.0,36.776,36.776,36.7417,36.7503,179399.0
2019-02-14 15:45:00,42.91,42.95,42.9,42.94,313793.0,36.7503,36.7846,36.7417,36.776,313793.0
2019-02-14 15:50:00,42.94,42.95,42.91,42.91,419218.0,36.776,36.7846,36.7503,36.7503,419218.0
2019-02-14 15:55:00,42.91,42.92,42.85,42.87,1183395.0,36.7503,36.7589,36.6989,36.716,1183395.0
2019-02-15 09:30:00,42.57,42.72,42.57,42.66,4193665.0,36.4591,36.5876,36.4591,36.5362,4193665.0
2019-02-15 09:35:00,42.66,42.7,42.62,42.65,615030.0,36.5362,36.5705,36.5019,36.5276,615030.0
2019-02-15 09:40:00,42.65,42.65,42.61,42.62,198149.0,36.5276,36.5276,36.4934,36.5019,198149.0
2019-02-15 09:45:00,42.63,42.64,42.59,42.6,341400.0,36.5105,36.5191,36.4762,36.4848,341400.0
2019-02-15 09:50:00,42.6,42.6,42.54,42.58,275526.0,36.4848,36.4848,36.4334,36.4677,275526.0
2019-02-15 09:55:00,42.57,42.6,42.55,42.58,292859.0,36.4591,36.4848,36.442,36.4677,292859.0
2019-02-15 10:00:00,42.58,42.62,42.55,42.59,333415.0,36.4677,36.5019,36.442,36.4762,333415.0
2019-02-15 10:05:00,42.6,42.62,42.56,42.58,659778.0,36.4848,36.5019,36.4505,36.4677,659778.0
2019-02-15 10:10:00,42.58,42.59,42.53,42.55,616976.0,36.4677,36.4762,36.4249,36.442,616976.0
2019-02-15 10:15:00,42.55,42.58,42.54,42.57,163802.0,36.442,36.4677,36.4334,36.4591,163802.0
2019-02-15 10:20:00,42.57,42.58,42.55,42.58,248940.0,36.4591,36.4677,36.442,36.4677,248940.0
2019-02-15 10:25:00,42.57,42.62,42.55,42.59,456286.0,36.4591,36.5019,36.442,36.4762,456286.0
2019-02-15 10:30:00,42.6,42.65,42.59,42.63,166256.0,36.4848,36.5276,36.4762,36.5105,166256.0
2019-02-15 10:35:00,42.63,42.68,42.62,42.66,460781.0,36.5105,36.5533,36.5019,36.5362,460781.0
2019-02-15 10:40:00,42.66,42.73,42.64,42.69,399710.0,36.5362,36.5961,36.5191,36.5619,399710.0
2019-02-15 10:45:00,42.7,42.73,42.69,42.71,182642.0,36.5705,36.5961,36.5619,36.579,182642.0
2019-02-15 10:50:00,42.7,42.71,42.64,42.66,1410114.0,36.5705,36.579,36.5191,36.5362,1410114.0
2019-02-15 10:55:00,42.65,42.67,42.63,42.64,413408.0,36.5276,36.5448,36.5105,36.5191,413408.0
2019-02-15 11:00:00,42.65,42.68,42.64,42.68,307577.0,36.5276,36.5533,36.5191,36.5533,307577.0
2019-02-15 11:05:00,42.68,42.68,42.63,42.63,157271.0,36.5533,36.5533,36.5105,36.5105,157271.0
2019-02-15 11:10:00,42.63,42.64,42.56,42.59,441737.0,36.5105,36.5191,36.4505,36.4762,441737.0
2019-02-15 11:15:00,42.59,42.6,42.56,42.58,79030.0,36.4762,36.4848,36.4505,36.4677,79030.0
2019-02-15 11:20:00,42.58,42.61,42.56,42.6,86222.0,36.4677,36.4934,36.4505,36.4848,86222.0
2019-02-15 11:25:00,42.61,42.65,42.6,42.64,291805.0,36.4934,36.5276,36.4848,36.5191,291805.0
2019-02-15 11:30:00,42.64,42.65,42.62,42.63,339622.0,36.5191,36.5276,36.5019,36.5105,339622.0
2019-02-15 11:35:00,42.63,42.63,42.58,42.61,262944.0,36.5105,36.5105,36.4677,36.4934,262944.0
2019-02-15 11:40:00,42.61,42.64,42.6,42.61,99571.0,36.4934,36.5191,36.4848,36.4934,99571.0
2019-02-15 11:45:00,42.61,42.62,42.58,42.61,67407.0,36.4934,36.5019,36.4677,36.4934,67407.0
2019-02-15 11:50:00,42.62,42.63,42.61,42.61,101500.0,36.5019,36.5105,36.4934,36.4934,101500.0
2019-02-15 11:55:00,42.61,42.63,42.59,42.6,283795.0,36.4934,36.5105,36.4762,36.4848,283795.0
2019-02-15 12:00:00,42.59,42.61,42.59,42.59,78073.0,36.4762,36.4934,36.4762,36.4762,78073.0
2019-02-15 12:05:00,42.59,42.61,42.58,42.6,105770.0,36.4762,36.4934,36.4677,36.4848,105770.0
2019-02-15 12:10:00,42.6,42.62,42.59,42.61,173065.0,36.4848,36.5019,36.4762,36.4934,173065.0
2019-02-15 12:15:00,42.61,42.62,42.6,42.61,85164.0,36.4934,36.5019,36.4848,36.4934,85164.0
2019-02-15 12:20:00,42.6,42.61,42.58,42.59,53046.0,36.4848,36.4934,36.4677,36.4762,53046.0
2019-02-15 12:25:00,42.59,42.61,42.58,42.6,91063.0,36.4762,36.4934,36.4677,36.4848,91063.0
2019-02-15 12:30:00,42.59,42.61,42.56,42.57,152286.0,36.4762,36.4934,36.4505,36.4591,152286.0
2019-02-15 12:35:00,42.57,42.59,42.56,42.58,100307.0,36.4591,36.4762,36.4505,36.4677,100307.0
2019-02-15 12:40:00,42.58,42.59,42.56,42.57,95526.0,36.4677,36.4762,36.4505,36.4591,95526.0
2019-02-15 12:45:00,42.57,42.58,42.56,42.57,80075.0,36.4591,36.4677,36.4505,36.4591,80075.0
2019-02-15 12:50:00,42.57,42.57,42.54,42.54,65049.0,36.4591,36.4591,36.4334,36.4334,65049.0
2019-02-15 12:55:00,42.54,42.55,42.52,42.53,86422.0,36.4334,36.442,36.4163,36.4249,86422.0
2019-02-15 13:00:00,42.53,42.54,42.51,42.52,118599.0,36.4249,36.4334,36.4077,36.4163,118599.0
2019-02-15 13:05:00,42.52,42.53,42.5,42.51,104300.0,36.4163,36.4249,36.3992,36.4077,104300.0
2019-02-15 13:10:00,42.51,42.51,42.5,42.5,28847.0,36.4077,36.4077,36.3992,36.3992,28847.0
2019-02-15 13:15:00,42.5,42.52,42.5,42.51,104205.0,36.3992,36.4163,36.3992,36.4077,104205.0
2019-02-15 13:20:00,42.5,42.51,42.49,42.5,40491.0,36.3992,36.4077,36.3906,36.3992,40491.0
2019-02-15 13:25:00,42.51,42.51,42.47,42.48,111334.0,36.4077,36.4077,36.3735,36.382,111334.0
2019-02-15 13:30:00,42.48,42.51,42.48,42.51,93074.0,36.382,36.4077,36.382,36.4077,93074.0
2019-02-15 13:35:00,42.51,42.54,42.5,42.54,208000.0,36.4077,36.4334,36.3992,36.4334,208000.0
2019-02-15 13:40:00,42.54,42.55,42.53,42.54,128478.0,36.4334,36.442,36.4249,36.4334,128478.0
2019-02-15 13:45:00,42.54,42.6,42.54,42.59,257375.0,36.4334,36.4848,36.4334,36.4762,257375.0
2019-02-15 13:50:00,42.6,42.65,42.58,42.65,344999.0,36.4848,36.5276,36.4677,36.5276,344999.0
2019-02-15 13:55:00,42.64,42.64,42.61,42.61,139960.0,36.5191,36.5191,36.4934,36.4934,139960.0
2019-02-15 14:00:00,42.62,42.66,42.58,42.61,405630.0,36.5019,36.5362,36.4677,36.4934,405630.0
2019-02-15 14:05:00,42.61,42.61,42.57,42.58,115604.0,36.4934,36.4934,36.4591,36.4677,115604.0
2019-02-15 14:10:00,42.58,42.59,42.56,42.58,198672.0,36.4677,36.4762,36.4505,36.4677,198672.0
2019-02-15 14:15:00,42.58,42.59,42.57,42.58,58493.0,36.4677,36.4762,36.4591,36.4677,58493.0
2019-02-15 14:20:00,42.59,42.59,42.55,42.57,125527.0,36.4762,36.4762,36.442,36.4591,125527.0
2019-02-15 14:25:00,42.56,42.57,42.55,42.56,312340.0,36.4505,36.4591,36.442,36.4505,312340.0
2019-02-15 14:30:00,42.55,42.59,42.55,42.57,182325.0,36.442,36.4762,36.442,36.4591,182325.0
2019-02-15 14:35:00,42.56,42.58,42.55,42.58,114155.0,36.4505,36.4677,36.442,36.4677,114155.0
2019-02-15 14:40:00,42.58,42.6,42.57,42.59,87674.0,36.4677,36.4848,36.4591,36.4762,87674.0
2019-02-15 14:45:00,42.59,42.59,42.56,42.57,88904.0,36.4762,36.4762,36.4505,36.4591,88904.0
2019-02-15 14:50:00,42.57,42.58,42.54,42.55,196204.0,36.4591,36.4677,36.4334,36.442,196204.0
2019-02-15 14:55:00,42.55,42.57,42.53,42.55,165652.0,36.442,36.4591,36.4249,36.442,165652.0
2019-02-15 15:00:00,42.55,42.56,42.54,42.55,181552.0,36.442,36.4505,36.4334,36.442,181552.0
2019-02-15 15:05:00,42.55,42.55,42.54,42.54,82255.0,36.442,36.442,36.4334,36.4334,82255.0
2019-02-15 15:10:00,42.54,42.55,42.52,42.52,142692.0,36.4334,36.442,36.4163,36.4163,142692.0
2019-02-15 15:15:00,42.52,42.54,42.52,42.52,168460.0,36.4163,36.4334,36.4163,36.4163,168460.0
2019-02-15 15:20:00,42.53,42.53,42.52,42.53,68329.0,36.4249,36.4249,36.4163,36.4249,68329.0
2019-02-15 15:25:00,42.52,42.55,42.52,42.53,215467.0,36.4163,36.442,36.4163,36.4249,215467.0
2019-02-15 15:30:00,42.52,42.56,42.52,42.55,184611.0,36.4163,36.4505,36.4163,36.442,184611.0
2019-02-15 15:35:00,42.55,42.6,42.55,42.59,497494.0,36.442,36.4848,36.442,36.4762,497494.0
2019-02-15 15:40:00,42.59,42.62,42.58,42.62,623081.0,36.4762,36.5019,36.4677,36.5019,623081.0
2019-02-15 15:45:00,42.62,42.65,42.61,42.63,779909.0,36.5019,36.5276,36.4934,36.5105,779909.0
2019-02-15 15:50:00,42.63,42.64,42.61,42.64,1056512.0,36.5105,36.5191,36.4934,36.5191,1056512.0
2019-02-15 15:55:00,42.64,42.67,42.61,42.64,2633686.0,36.5191,36.5448,36.4934,36.5191,2633686.0
2019-02-19 09:30:00,42.7,42.86,42.7,42.84,737371.0,36.5705,36.7075,36.5705,36.6904,737371.0
2019-02-19 09:35:00,42.84,42.88,42.84,42.85,405521.0,36.6904,36.7246,36.6904,36.6989,405521.0
2019-02-19 09:40:00,42.86,42.87,42.85,42.86,327716.0,36.7075,36.716,36.6989,36.7075,327716.0
2019-02-19 09:45:00,42.86,42.89,42.83,42.89,411004.0,36.7075,36.7332,36.6818,36.7332,411004.0
2019-02-19 09:50:00,42.89,42.93,42.88,42.91,252836.0,36.7332,36.7674,36.7246,36.7503,252836.0
2019-02-19 09:55:00,42.9,42.97,42.89,42.96,169025.0,36.7417,36.8017,36.7332,36.7931,169025.0
2019-02-19 10:00:00,42.96,42.97,42.93,42.96,201262.0,36.7931,36.8017,36.7674,36.7931,201262.0
2019-02-19 10:05:00,42.95,42.97,42.94,42.96,155616.0,36.7846,36.8017,36.776,36.7931,155616.0
2019-02-19 10:10:00,42.96,43.03,42.96,43.02,309191.0,36.7931,36.8531,36.7931,36.8445,309191.0
2019-02-19 10:15:00,43.02,43.06,43.01,43.03,557419.0,36.8445,36.8788,36.836,36.8531,557419.0
2019-02-19 10:20:00,43.03,43.03,42.95,42.97,315415.0,36.8531,36.8531,36.7846,36.8017,315415.0
2019-02-19 10:25:00,42.97,43.01,42.96,43.01,147595.0,36.8017,36.836,36.7931,36.836,147595.0
2019-02-19 10:30:00,43.01,43.03,42.94,42.97,253825.0,36.836,36.8531,36.776,36.8017,253825.0
2019-02-19 10:35:00,42.97,42.98,42.95,42.95,133216.0,36.8017,36.8103,36.7846,36.7846,133216.0
2019-02-19 10:40:00,42.95,43.0,42.95,42.99,91802.0,36.7846,36.8274,36.7846,36.8188,91802.0
2019-02-19 10:45:00,43.0,43.01,42.97,42.99,66524.0,36.8274,36.836,36.8017,36.8188,66524.0
2019-02-19 10:50:00,42.99,43.0,42.96,42.97,52517.0,36.8188,36.8274,36.7931,36.8017,52517.0
2019-02-19 10:55:00,42.97,42.98,42.95,42.96,131617.0,36.8017,36.8103,36.7846,36.7931,131617.0
2019-02-19 11:00:00,42.96,43.0,42.95,42.98,211495.0,36.7931,36.8274,36.7846,36.8103,211495.0
2019-02-19 11:05:00,42.98,43.0,42.97,42.98,261859.0,36.8103,36.8274,36.8017,36.8103,261859.0
2019-02-19 11:10:00,42.98,43.02,42.96,43.02,176236.0,36.8103,36.8445,36.7931,36.8445,176236.0
2019-02-19 11:15:00,43.02,43.06,43.01,43.05,253410.0,36.8445,36.8788,36.836,36.8702,253410.0
2019-02-19 11:20:00,43.05,43.06,43.02,43.02,167974.0,36.8702,36.8788,36.8445,36.8445,167974.0
2019-02-19 11:25:00,43.03,43.05,43.01,43.03,205221.0,36.8531,36.8702,36.836,36.8531,205221.0
2019-02-19 11:30:00,43.03,43.06,43.02,43.04,140490.0,36.8531,36.8788,36.8445,36.8616,140490.0
2019-02-19 11:35:00,43.05,43.09,43.04,43.09,124332.0,36.8702,36.9045,36.8616,36.9045,124332.0
2019-02-19 11:40:00,43.09,43.11,43.08,43.09,183484.0,36.9045,36.9216,36.8959,36.9045,183484.0
2019-02-19 11:45:00,43.09,43.15,43.09,43.11,286071.0,36.9045,36.9559,36.9045,36.9216,286071.0
2019-02-19 11:50:00,43.1,43.13,43.09,43.12,141442.0,36.913,36.9387,36.9045,36.9302,141442.0
2019-02-19 11:55:00,43.12,43.15,43.12,43.14,247469.0,36.9302,36.9559,36.9302,36.9473,247469.0
2019-02-19 12:00:00,43.14,43.14,43.12,43.14,408039.0,36.9473,36.9473,36.9302,36.9473,408039.0
2019-02-19 12:05:00,43.14,43.14,43.12,43.13,103409.0,36.9473,36.9473,36.9302,36.9387,103409.0
2019-02-19 12:10:00,43.13,43.14,43.12,43.12,64647.0,36.9387,36.9473,36.9302,36.9302,64647.0
2019-02-19 12:15:00,43.12,43.18,43.07,43.14,1005665.0,36.9302,36.9815,36.8873,36.9473,1005665.0
2019-02-19 12:20:00,43.14,43.16,43.13,43.15,210047.0,36.9473,36.9644,36.9387,36.9559,210047.0
2019-02-19 12:25:00,43.15,43.2,43.14,43.2,333669.0,36.9559,36.9987,36.9473,36.9987,333669.0
2019-02-19 12:30:00,43.2,43.2,43.16,43.18,155442.0,36.9987,36.9987,36.9644,36.9815,155442.0
2019-02-19 12:35:00,43.17,43.2,43.17,43.19,117354.0,36.973,36.9987,36.973,36.9901,117354.0
2019-02-19 12:40:00,43.18,43.22,43.18,43.22,161749.0,36.9815,37.0158,36.9815,37.0158,161749.0
2019-02-19 12:45:00,43.22,43.24,43.21,43.22,151129.0,37.0158,37.0329,37.0072,37.0158,151129.0
2019-02-19 12:50:00,43.22,43.22,43.19,43.2,126353.0,37.0158,37.0158,36.9901,36.9987,126353.0
2019-02-19 12:55:00,43.2,43.24,43.2,43.22,116362.0,36.9987,37.0329,36.9987,37.0158,116362.0
2019-02-19 13:00:00,43.22,43.23,43.21,43.22,55771.0,37.0158,37.0244,37.0072,37.0158,55771.0
2019-02-19 13:05:00,43.23,43.23,43.21,43.22,136862.0,37.0244,37.0244,37.0072,37.0158,136862.0
2019-02-19 13:10:00,43.22,43.24,43.21,43.24,72375.0,37.0158,37.0329,37.0072,37.0329,72375.0
2019-02-19 13:15:00,43.24,43.27,43.23,43.25,166425.0,37.0329,37.0586,37.0244,37.0415,166425.0
2019-02-19 13:20:00,43.25,43.32,43.25,43.28,670359.0,37.0415,37.1015,37.0415,37.0672,670359.0
2019-02-19 13:25:00,43.29,43.29,43.26,43.26,329819.0,37.0758,37.0758,37.0501,37.0501,329819.0
2019-02-19 13:30:00,43.26,43.26,43.22,43.24,107212.0,37.0501,37.0501,37.0158,37.0329,107212.0
2019-02-19 13:35:00,43.24,43.25,43.23,43.24,61408.0,37.0329,37.0415,37.0244,37.0329,61408.0
2019-02-19 13:40:00,43.24,43.27,43.24,43.25,359843.0,37.0329,37.0586,37.0329,37.0415,359843.0
2019-02-19 13:45:00,43.25,43.27,43.24,43.26,113902.0,37.0415,37.0586,37.0329,37.0501,113902.0
2019-02-19 13:50:00,43.27,43.29,43.26,43.27,64244.0,37.0586,37.0758,37.0501,37.0586,64244.0
2019-02-19 13:55:00,43.27,43.29,43.26,43.28,174067.0,37.0586,37.0758,37.0501,37.0672,174067.0
2019-02-19 14:00:00,43.27,43.3,43.27,43.29,92780.0,37.0586,37.0843,37.0586,37.0758,92780.0
2019-02-19 14:05:00,43.29,43.31,43.27,43.3,158844.0,37.0758,37.0929,37.0586,37.0843,158844.0
2019-02-19 14:10:00,43.3,43.32,43.27,43.29,218994.0,37.0843,37.1015,37.0586,37.0758,218994.0
2019-02-19 14:15:00,43.29,43.29,43.25,43.26,437008.0,37.0758,37.0758,37.0415,37.0501,437008.0
2019-02-19 14:20:00,43.27,43.29,43.26,43.29,102505.0,37.0586,37.0758,37.0501,37.0758,102505.0
2019-02-19 14:25:00,43.29,43.31,43.28,43.3,149783.0,37.0758,37.0929,37.0672,37.0843,149783.0
2019-02-19 14:30:00,43.29,43.31,43.28,43.29,256078.0,37.0758,37.0929,37.0672,37.0758,256078.0
2019-02-19 14:35:00,43.29,43.3,43.27,43.28,198955.0,37.0758,37.0843,37.0586,37.0672,198955.0
2019-02-19 14:40:00,43.28,43.31,43.28,43.3,119908.0,37.0672,37.0929,37.0672,37.0843,119908.0
2019-02-19 14:45:00,43.3,43.31,43.3,43.31,110427.0,37.0843,37.0929,37.0843,37.0929,110427.0
2019-02-19 14:50:00,43.3,43.33,43.29,43.32,154054.0,37.0843,37.11,37.0758,37.1015,154054.0
2019-02-19 14:55:00,43.32,43.35,43.31,43.35,207900.0,37.1015,37.1271,37.0929,37.1271,207900.0
2019-02-19 15:00:00,43.34,43.35,43.31,43.31,273559.0,37.1186,37.1271,37.0929,37.0929,273559.0
2019-02-19 15:05:00,43.31,43.33,43.31,43.33,230915.0,37.0929,37.11,37.0929,37.11,230915.0
2019-02-19 15:10:00,43.32,43.33,43.3,43.33,116167.0,37.1015,37.11,37.0843,37.11,116167.0
2019-02-19 15:15:00,43.32,43.33,43.29,43.29,247709.0,37.1015,37.11,37.0758,37.0758,247709.0
2019-02-19 15:20:00,43.29,43.33,43.28,43.29,318498.0,37.0758,37.11,37.0672,37.0758,318498.0
2019-02-19 15:25:00,43.29,43.3,43.26,43.27,416534.0,37.0758,37.0843,37.0501,37.0586,416534.0
2019-02-19 15:30:00,43.27,43.3,43.27,43.29,242093.0,37.0586,37.0843,37.0586,37.0758,242093.0
2019-02-19 15:35:00,43.29,43.3,43.27,43.29,243392.0,37.0758,37.0843,37.0586,37.0758,243392.0
2019-02-19 15:40:00,43.29,43.33,43.27,43.29,416856.0,37.0758,37.11,37.0586,37.0758,416856.0
2019-02-19 15:45:00,43.29,43.29,43.22,43.23,657360.0,37.0758,37.0758,37.0158,37.0244,657360.0
2019-02-19 15:50:00,43.23,43.24,43.21,43.22,1120662.0,37.0244,37.0329,37.0072,37.0158,1120662.0
2019-02-19 15:55:00,43.22,43.27,43.2,43.25,2827694.0,37.0158,37.0586,36.9987,37.0415,2827694.0
2019-02-20 09:30:00,43.41,43.54,43.41,43.51,546384.0,37.1785,37.2899,37.1785,37.2642,546384.0
2019-02-20 09:35:00,43.51,43.52,43.47,43.48,211532.0,37.2642,37.2727,37.2299,37.2385,211532.0
2019-02-20 09:40:00,43.47,43.5,43.44,43.45,388530.0,37.2299,37.2556,37.2042,37.2128,388530.0
2019-02-20 09:45:00,43.45,43.51,43.43,43.48,531967.0,37.2128,37.2642,37.1957,37.2385,531967.0
2019-02-20 09:50:00,43.49,43.52,43.48,43.51,201865.0,37.247,37.2727,37.2385,37.2642,201865.0
2019-02-20 09:55:00,43.51,43.53,43.5,43.53,130393.0,37.2642,37.2813,37.2556,37.2813,130393.0
2019-02-20 10:00:00,43.53,43.56,43.5,43.55,431946.0,37.2813,37.307,37.2556,37.2984,431946.0
2019-02-20 10:05:00,43.55,43.55,43.52,43.54,198907.0,37.2984,37.2984,37.2727,37.2899,198907.0
2019-02-20 10:10:00,43.54,43.58,43.54,43.54,262320.0,37.2899,37.3241,37.2899,37.2899,262320.0
2019-02-20 10:15:00,43.55,43.62,43.55,43.61,155008.0,37.2984,37.3584,37.2984,37.3498,155008.0
2019-02-20 10:20:00,43.6,43.62,43.59,43.61,190132.0,37.3413,37.3584,37.3327,37.3498,190132.0
2019-02-20 10:25:00,43.62,43.67,43.61,43.66,161907.0,37.3584,37.4012,37.3498,37.3926,161907.0
2019-02-20 10:30:00,43.67,43.68,43.64,43.68,170452.0,37.4012,37.4098,37.3755,37.4098,170452.0
2019-02-20 10:35:00,43.68,43.68,43.64,43.66,128489.0,37.4098,37.4098,37.3755,37.3926,128489.0
2019-02-20 10:40:00,43.66,43.67,43.63,43.65,178409.0,37.3926,37.4012,37.367,37.3841,178409.0
2019-02-20 10:45:00,43.66,43.67,43.62,43.65,145147.0,37.3926,37.4012,37.3584,37.3841,145147.0
2019-02-20 10:50:00,43.65,43.66,43.62,43.65,65964.0,37.3841,37.3926,37.3584,37.3841,65964.0
2019-02-20 10:55:00,43.64,43.66,43.6,43.61,185290.0,37.3755,37.3926,37.3413,37.3498,185290.0
2019-02-20 11:00:00,43.61,43.63,43.6,43.63,202504.0,37.3498,37.367,37.3413,37.367,202504.0
2019-02-20 11:05:00,43.63,43.65,43.62,43.64,129473.0,37.367,37.3841,37.3584,37.3755,129473.0
2019-02-20 11:10:00,43.64,43.65,43.63,43.64,116537.0,37.3755,37.3841,37.367,37.3755,116537.0
2019-02-20 11:15:00,43.64,43.67,43.63,43.66,380843.0,37.3755,37.4012,37.367,37.3926,380843.0
2019-02-20 11:20:00,43.67,43.67,43.64,43.65,314971.0,37.4012,37.4012,37.3755,37.3841,314971.0
2019-02-20 11:25:00,43.65,43.68,43.62,43.68,140591.0,37.3841,37.4098,37.3584,37.4098,140591.0
2019-02-20 11:30:00,43.68,43.68,43.65,43.67,87930.0,37.4098,37.4098,37.3841,37.4012,87930.0
2019-02-20 11:35:00,43.67,43.68,43.64,43.67,350518.0,37.4012,37.4098,37.3755,37.4012,350518.0
2019-02-20 11:40:00,43.68,43.69,43.67,43.68,179026.0,37.4098,37.4183,37.4012,37.4098,179026.0
2019-02-20 11:45:00,43.68,43.7,43.64,43.7,156217.0,37.4098,37.4269,37.3755,37.4269,156217.0
2019-02-20 11:50:00,43.7,43.74,43.69,43.73,511651.0,37.4269,37.4612,37.4183,37.4526,511651.0
2019-02-20 11:55:00,43.73,43.74,43.71,43.72,359127.0,37.4526,37.4612,37.4355,37.444,359127.0
2019-02-20 12:00:00,43.72,43.73,43.7,43.71,74726.0,37.444,37.4526,37.4269,37.4355,74726.0
2019-02-20 12:05:00,43.7,43.71,43.62,43.64,239297.0,37.4269,37.4355,37.3584,37.3755,239297.0
2019-02-20 12:10:00,43.64,43.67,43.63,43.66,125415.0,37.3755,37.4012,37.367,37.3926,125415.0
2019-02-20 12:15:00,43.66,43.69,43.65,43.66,41472.0,37.3926,37.4183,37.3841,37.3926,41472.0
2019-02-20 12:20:00,43.66,43.66,43.62,43.66,66849.0,37.3926,37.3926,37.3584,37.3926,66849.0
2019-02-20 12:25:00,43.65,43.66,43.58,43.58,116495.0,37.3841,37.3926,37.3241,37.3241,116495.0
2019-02-20 12:30:00,43.58,43.6,43.56,43.57,212676.0,37.3241,37.3413,37.307,37.3156,212676.0
2019-02-20 12:35:00,43.57,43.6,43.56,43.58,178302.0,37.3156,37.3413,37.307,37.3241,178302.0
2019-02-20 12:40:00,43.58,43.6,43.58,43.59,141209.0,37.3241,37.3413,37.3241,37.3327,141209.0
2019-02-20 12:45:00,43.59,43.59,43.56,43.58,176186.0,37.3327,37.3327,37.307,37.3241,176186.0
2019-02-20 12:50:00,43.58,43.59,43.54,43.55,162138.0,37.3241,37.3327,37.2899,37.2984,162138.0
2019-02-20 12:55:00,43.55,43.58,43.52,43.56,171600.0,37.2984,37.3241,37.2727,37.307,171600.0
2019-02-20 13:00:00,43.55,43.61,43.55,43.6,71805.0,37.2984,37.3498,37.2984,37.3413,71805.0
2019-02-20 13:05:00,43.6,43.61,43.59,43.61,36708.0,37.3413,37.3498,37.3327,37.3498,36708.0
2019-02-20 13:10:00,43.61,43.62,43.58,43.61,216827.0,37.3498,37.3584,37.3241,37.3498,216827.0
2019-02-20 13:15:00,43.61,43.62,43.58,43.6,113466.0,37.3498,37.3584,37.3241,37.3413,113466.0
2019-02-20 13:20:00,43.6,43.62,43.6,43.6,83948.0,37.3413,37.3584,37.3413,37.3413,83948.0
2019-02-20 13:25:00,43.6,43.62,43.58,43.62,59023.0,37.3413,37.3584,37.3241,37.3584,59023.0
2019-02-20 13:30:00,43.62,43.62,43.6,43.6,106445.0,37.3584,37.3584,37.3413,37.3413,106445.0
2019-02-20 13:35:00,43.6,43.63,43.59,43.63,240355.0,37.3413,37.367,37.3327,37.367,240355.0
2019-02-20 13:40:00,43.63,43.64,43.61,43.64,79304.0,37.367,37.3755,37.3498,37.3755,79304.0
2019-02-20 13:45:00,43.63,43.64,43.61,43.63,61092.0,37.367,37.3755,37.3498,37.367,61092.0
2019-02-20 13:50:00,43.64,43.66,43.62,43.65,116684.0,37.3755,37.3926,37.3584,37.3841,116684.0
2019-02-20 13:55:00,43.66,43.66,43.6,43.62,251869.0,37.3926,37.3926,37.3413,37.3584,251869.0
2019-02-20 14:00:00,43.61,43.62,43.48,43.59,656610.0,37.3498,37.3584,37.2385,37.3327,656610.0
2019-02-20 14:05:00,43.59,43.71,43.56,43.6,848322.0,37.3327,37.4355,37.307,37.3413,848322.0
2019-02-20 14:10:00,43.61,43.64,43.53,43.59,369379.0,37.3498,37.3755,37.2813,37.3327,369379.0
2019-02-20 14:15:00,43.59,43.59,43.45,43.46,406572.0,37.3327,37.3327,37.2128,37.2214,406572.0
2019-02-20 14:20:00,43.47,43.47,43.38,43.43,793518.0,37.2299,37.2299,37.1528,37.1957,793518.0
2019-02-20 14:25:00,43.43,43.46,43.41,43.45,484937.0,37.1957,37.2214,37.1785,37.2128,484937.0
2019-02-20 14:30:00,43.46,43.52,43.44,43.5,619760.0,37.2214,37.2727,37.2042,37.2556,619760.0
2019-02-20 14:35:00,43.5,43.54,43.49,43.53,204601.0,37.2556,37.2899,37.247,37.2813,204601.0
2019-02-20 14:40:00,43.52,43.53,43.49,43.5,116465.0,37.2727,37.2813,37.247,37.2556,116465.0
2019-02-20 14:45:00,43.51,43.54,43.49,43.53,120894.0,37.2642,37.2899,37.247,37.2813,120894.0
2019-02-20 14:50:00,43.52,43.56,43.51,43.53,138663.0,37.2727,37.307,37.2642,37.2813,138663.0
2019-02-20 14:55:00,43.53,43.53,43.48,43.49,139394.0,37.2813,37.2813,37.2385,37.247,139394.0
2019-02-20 15:00:00,43.49,43.5,43.46,43.48,167722.0,37.247,37.2556,37.2214,37.2385,167722.0
2019-02-20 15:05:00,43.48,43.5,43.46,43.47,180065.0,37.2385,37.2556,37.2214,37.2299,180065.0
2019-02-20 15:10:00,43.48,43.5,43.46,43.47,133282.0,37.2385,37.2556,37.2214,37.2299,133282.0
2019-02-20 15:15:00,43.47,43.51,43.47,43.5,88349.0,37.2299,37.2642,37.2299,37.2556,88349.0
2019-02-20 15:20:00,43.5,43.52,43.49,43.51,248220.0,37.2556,37.2727,37.247,37.2642,248220.0
2019-02-20 15:25:00,43.5,43.52,43.48,43.48,83304.0,37.2556,37.2727,37.2385,37.2385,83304.0
2019-02-20 15:30:00,43.48,43.5,43.47,43.49,409829.0,37.2385,37.2556,37.2299,37.247,409829.0
2019-02-20 15:35:00,43.48,43.51,43.47,43.5,245550.0,37.2385,37.2642,37.2299,37.2556,245550.0
2019-02-20 15:40:00,43.5,43.53,43.49,43.52,269565.0,37.2556,37.2813,37.247,37.2727,269565.0
2019-02-20 15:45:00,43.52,43.52,43.47,43.48,261099.0,37.2727,37.2727,37.2299,37.2385,261099.0
2019-02-20 15:50:00,43.48,43.5,43.43,43.5,815863.0,37.2385,37.2556,37.1957,37.2556,815863.0
2019-02-20 15:55:00,43.49,43.51,43.46,43.49,868084.0,37.247,37.2642,37.2214,37.247,868084.0
2019-02-21 09:30:00,43.61,43.63,43.55,43.55,270330.0,37.3498,37.367,37.2984,37.2984,270330.0
2019-02-21 09:35:00,43.55,43.56,43.52,43.54,167626.0,37.2984,37.307,37.2727,37.2899,167626.0
2019-02-21 09:40:00,43.53,43.54,43.48,43.48,1315187.0,37.2813,37.2899,37.2385,37.2385,1315187.0
2019-02-21 09:45:00,43.48,43.5,43.41,43.41,834870.0,37.2385,37.2556,37.1785,37.1785,834870.0
2019-02-21 09:50:00,43.41,43.47,43.41,43.44,350042.0,37.1785,37.2299,37.1785,37.2042,350042.0
2019-02-21 09:55:00,43.44,43.48,43.43,43.47,254164.0,37.2042,37.2385,37.1957,37.2299,254164.0
2019-02-21 10:00:00,43.47,43.47,43.43,43.47,196293.0,37.2299,37.2299,37.1957,37.2299,196293.0
2019-02-21 10:05:00,43.47,43.48,43.41,43.46,101732.0,37.2299,37.2385,37.1785,37.2214,101732.0
2019-02-21 10:10:00,43.46,43.47,43.4,43.42,137423.0,37.2214,37.2299,37.17,37.1871,137423.0
2019-02-21 10:15:00,43.42,43.49,43.41,43.47,108858.0,37.1871,37.247,37.1785,37.2299,108858.0
2019-02-21 10:20:00,43.47,43.49,43.43,43.45,107261.0,37.2299,37.247,37.1957,37.2128,107261.0
2019-02-21 10:25:00,43.46,43.47,43.41,43.41,126982.0,37.2214,37.2299,37.1785,37.1785,126982.0
2019-02-21 10:30:00,43.41,43.46,43.4,43.44,664763.0,37.1785,37.2214,37.17,37.2042,664763.0
2019-02-21 10:35:00,43.44,43.44,43.4,43.43,175587.0,37.2042,37.2042,37.17,37.1957,175587.0
2019-02-21 10:40:00,43.44,43.46,43.41,43.44,216092.0,37.2042,37.2214,37.1785,37.2042,216092.0
2019-02-21 10:45:00,43.44,43.46,43.4,43.41,229749.0,37.2042,37.2214,37.17,37.1785,229749.0
2019-02-21 10:50:00,43.41,43.42,43.38,43.42,166866.0,37.1785,37.1871,37.1528,37.1871,166866.0
2019-02-21 10:55:00,43.42,43.43,43.4,43.41,75958.0,37.1871,37.1957,37.17,37.1785,75958.0
2019-02-21 11:00:00,43.41,43.43,43.39,43.43,147823.0,37.1785,37.1957,37.1614,37.1957,147823.0
2019-02-21 11:05:00,43.43,43.45,43.4,43.41,141898.0,37.1957,37.2128,37.17,37.1785,141898.0
2019-02-21 11:10:00,43.42,43.45,43.41,43.44,98626.0,37.1871,37.2128,37.1785,37.2042,98626.0
2019-02-21 11:15:00,43.44,43.45,43.4,43.41,84576.0,37.2042,37.2128,37.17,37.1785,84576.0
2019-02-21 11:20:00,43.42,43.42,43.39,43.41,72870.0,37.1871,37.1871,37.1614,37.1785,72870.0
2019-02-21 11:25:00,43.41,43.41,43.37,43.38,124102.0,37.1785,37.1785,37.1443,37.1528,124102.0
2019-02-21 11:30:00,43.38,43.42,43.37,43.41,344854.0,37.1528,37.1871,37.1443,37.1785,344854.0
2019-02-21 11:35:00,43.41,43.42,43.4,43.4,60152.0,37.1785,37.1871,37.17,37.17,60152.0
2019-02-21 11:40:00,43.4,43.42,43.4,43.4,162927.0,37.17,37.1871,37.17,37.17,162927.0
2019-02-21 11:45:00,43.4,43.41,43.38,43.41,65965.0,37.17,37.1785,37.1528,37.1785,65965.0
2019-02-21 11:50:00,43.41,43.44,43.39,43.42,123291.0,37.1785,37.2042,37.1614,37.1871,123291.0
2019-02-21 11:55:00,43.42,43.47,43.42,43.45,114358.0,37.1871,37.2299,37.1871,37.2128,114358.0
2019-02-21 12:00:00,43.45,43.46,43.43,43.44,122739.0,37.2128,37.2214,37.1957,37.2042,122739.0
2019-02-21 12:05:00,43.44,43.45,43.43,43.44,74086.0,37.2042,37.2128,37.1957,37.2042,74086.0
2019-02-21 12:10:00,43.44,43.44,43.4,43.41,131679.0,37.2042,37.2042,37.17,37.1785,131679.0
2019-02-21 12:15:00,43.4,43.41,43.38,43.4,74673.0,37.17,37.1785,37.1528,37.17,74673.0
2019-02-21 12:20:00,43.4,43.45,43.4,43.43,165427.0,37.17,37.2128,37.17,37.1957,165427.0
2019-02-21 12:25:00,43.43,43.48,43.43,43.45,429381.0,37.1957,37.2385,37.1957,37.2128,429381.0
2019-02-21 12:30:00,43.45,43.49,43.44,43.46,181548.0,37.2128,37.247,37.2042,37.2214,181548.0
2019-02-21 12:35:00,43.46,43.49,43.46,43.48,264335.0,37.2214,37.247,37.2214,37.2385,264335.0
2019-02-21 12:40:00,43.48,43.51,43.47,43.47,192312.0,37.2385,37.2642,37.2299,37.2299,192312.0
2019-02-21 12:45:00,43.48,43.49,43.45,43.46,143433.0,37.2385,37.247,37.2128,37.2214,143433.0
2019-02-21 12:50:00,43.47,43.5,43.46,43.5,107036.0,37.2299,37.2556,37.2214,37.2556,107036.0
2019-02-21 12:55:00,43.5,43.51,43.49,43.51,42858.0,37.2556,37.2642,37.247,37.2642,42858.0
2019-02-21 13:00:00,43.51,43.52,43.49,43.51,79840.0,37.2642,37.2727,37.247,37.2642,79840.0
2019-02-21 13:05:00,43.51,43.52,43.5,43.51,21303.0,37.2642,37.2727,37.2556,37.2642,21303.0
2019-02-21 13:10:00,43.52,43.52,43.51,43.51,25589.0,37.2727,37.2727,37.2642,37.2642,25589.0
2019-02-21 13:15:00,43.51,43.52,43.5,43.5,33022.0,37.2642,37.2727,37.2556,37.2556,33022.0
2019-02-21 13:20:00,43.51,43.52,43.5,43.51,47878.0,37.2642,37.2727,37.2556,37.2642,47878.0
2019-02-21 13:25:00,43.51,43.51,43.48,43.49,64173.0,37.2642,37.2642,37.2385,37.247,64173.0
2019-02-21 13:30:00,43.5,43.5,43.48,43.5,37190.0,37.2556,37.2556,37.2385,37.2556,37190.0
2019-02-21 13:35:00,43.5,43.5,43.49,43.5,60527.0,37.2556,37.2556,37.247,37.2556,60527.0
2019-02-21 13:40:00,43.49,43.5,43.48,43.49,56318.0,37.247,37.2556,37.2385,37.247,56318.0
2019-02-21 13:45:00,43.49,43.51,43.48,43.51,61735.0,37.247,37.2642,37.2385,37.2642,61735.0
2019-02-21 13:50:00,43.51,43.51,43.5,43.51,28197.0,37.2642,37.2642,37.2556,37.2642,28197.0
2019-02-21 13:55:00,43.51,43.52,43.5,43.52,84919.0,37.2642,37.2727,37.2556,37.2727,84919.0
2019-02-21 14:00:00,43.52,43.52,43.5,43.5,30127.0,37.2727,37.2727,37.2556,37.2556,30127.0
2019-02-21 14:05:00,43.5,43.51,43.49,43.5,29026.0,37.2556,37.2642,37.247,37.2556,29026.0
2019-02-21 14:10:00,43.49,43.5,43.47,43.48,56981.0,37.247,37.2556,37.2299,37.2385,56981.0
2019-02-21 14:15:00,43.47,43.48,43.46,43.46,46481.0,37.2299,37.2385,37.2214,37.2214,46481.0
2019-02-21 14:20:00,43.46,43.49,43.45,43.45,92998.0,37.2214,37.247,37.2128,37.2128,92998.0
2019-02-21 14:25:00,43.45,43.45,43.43,43.45,44194.0,37.2128,37.2128,37.1957,37.2128,44194.0
2019-02-21 14:30:00,43.45,43.49,43.45,43.48,99789.0,37.2128,37.247,37.2128,37.2385,99789.0
2019-02-21 14:35:00,43.47,43.48,43.46,43.47,109401.0,37.2299,37.2385,37.2214,37.2299,109401.0
2019-02-21 14:40:00,43.47,43.5,43.47,43.48,114798.0,37.2299,37.2556,37.2299,37.2385,114798.0
2019-02-21 14:45:00,43.48,43.49,43.43,43.43,112414.0,37.2385,37.247,37.1957,37.1957,112414.0
2019-02-21 14:50:00,43.43,43.44,43.41,43.42,54121.0,37.1957,37.2042,37.1785,37.1871,54121.0
2019-02-21 14:55:00,43.42,43.43,43.41,43.43,92498.0,37.1871,37.1957,37.1785,37.1957,92498.0
2019-02-21 15:00:00,43.42,43.43,43.4,43.4,539766.0,37.1871,37.1957,37.17,37.17,539766.0
2019-02-21 15:05:00,43.41,43.44,43.4,43.43,590528.0,37.1785,37.2042,37.17,37.1957,590528.0
2019-02-21 15:10:00,43.43,43.44,43.42,43.44,215069.0,37.1957,37.2042,37.1871,37.2042,215069.0
2019-02-21 15:15:00,43.43,43.46,43.43,43.44,149142.0,37.1957,37.2214,37.1957,37.2042,149142.0
2019-02-21 15:20:00,43.44,43.46,43.43,43.44,98760.0,37.2042,37.2214,37.1957,37.2042,98760.0
2019-02-21 15:25:00,43.44,43.44,43.4,43.4,151110.0,37.2042,37.2042,37.17,37.17,151110.0
2019-02-21 15:30:00,43.4,43.41,43.35,43.39,260060.0,37.17,37.1785,37.1271,37.1614,260060.0
2019-02-21 15:35:00,43.39,43.41,43.36,43.4,268597.0,37.1614,37.1785,37.1357,37.17,268597.0
2019-02-21 15:40:00,43.4,43.43,43.36,43.37,643966.0,37.17,37.1957,37.1357,37.1443,643966.0
2019-02-21 15:45:00,43.37,43.41,43.35,43.36,2188387.0,37.1443,37.1785,37.1271,37.1357,2188387.0
2019-02-21 15:50:00,43.36,43.37,43.34,43.37,820763.0,37.1357,37.1443,37.1186,37.1443,820763.0
2019-02-21 15:55:00,43.37,43.45,43.36,43.41,1751613.0,37.1443,37.2128,37.1357,37.1785,1751613.0
2019-02-22 09:30:00,44.07,44.1,43.96,44.0,998730.0,37.7438,37.7695,37.6496,37.6838,998730.0
2019-02-22 09:35:00,44.0,44.09,43.97,44.04,669621.0,37.6838,37.7609,37.6581,37.7181,669621.0
2019-02-22 09:40:00,44.03,44.1,44.03,44.09,1162955.0,37.7095,37.7695,37.7095,37.7609,1162955.0
2019-02-22 09:45:00,44.08,44.12,44.05,44.05,633202.0,37.7524,37.7866,37.7267,37.7267,633202.0
2019-02-22 09:50:00,44.04,44.12,44.03,44.12,346554.0,37.7181,37.7866,37.7095,37.7866,346554.0
2019-02-22 09:55:00,44.12,44.16,44.11,44.14,348949.0,37.7866,37.8209,37.778,37.8037,348949.0
2019-02-22 10:00:00,44.14,44.18,44.13,44.14,240252.0,37.8037,37.838,37.7952,37.8037,240252.0
2019-02-22 10:05:00,44.14,44.17,44.12,44.15,181828.0,37.8037,37.8294,37.7866,37.8123,181828.0
2019-02-22 10:10:00,44.15,44.17,44.12,44.13,1127098.0,37.8123,37.8294,37.7866,37.7952,1127098.0
2019-02-22 10:15:00,44.12,44.16,44.11,44.14,426923.0,37.7866,37.8209,37.778,37.8037,426923.0
2019-02-22 10:20:00,44.14,44.16,44.13,44.13,177474.0,37.8037,37.8209,37.7952,37.7952,177474.0
2019-02-22 10:25:00,44.13,44.14,44.09,44.11,204723.0,37.7952,37.8037,37.7609,37.778,204723.0
2019-02-22 10:30:00,44.11,44.13,44.1,44.13,177549.0,37.778,37.7952,37.7695,37.7952,177549.0
2019-02-22 10:35:00,44.12,44.12,44.09,44.1,82252.0,37.7866,37.7866,37.7609,37.7695,82252.0
2019-02-22 10:40:00,44.1,44.15,44.1,44.15,74114.0,37.7695,37.8123,37.7695,37.8123,74114.0
2019-02-22 10:45:00,44.15,44.19,44.14,44.17,140183.0,37.8123,37.8466,37.8037,37.8294,140183.0
2019-02-22 10:50:00,44.17,44.19,44.14,44.18,341168.0,37.8294,37.8466,37.8037,37.838,341168.0
2019-02-22 10:55:00,44.19,44.2,44.18,44.19,212698.0,37.8466,37.8551,37.838,37.8466,212698.0
2019-02-22 11:00:00,44.19,44.19,44.17,44.19,227759.0,37.8466,37.8466,37.8294,37.8466,227759.0
2019-02-22 11:05:00,44.19,44.22,44.18,44.2,254292.0,37.8466,37.8723,37.838,37.8551,254292.0
2019-02-22 11:10:00,44.2,44.2,44.16,44.16,296818.0,37.8551,37.8551,37.8209,37.8209,296818.0
2019-02-22 11:15:00,44.16,44.21,44.16,44.21,161421.0,37.8209,37.8637,37.8209,37.8637,161421.0
2019-02-22 11:20:00,44.2,44.21,44.17,44.2,175867.0,37.8551,37.8637,37.8294,37.8551,175867.0
2019-02-22 11:25:00,44.2,44.21,44.19,44.21,71797.0,37.8551,37.8637,37.8466,37.8637,71797.0
2019-02-22 11:30:00,44.21,44.21,44.17,44.17,115226.0,37.8637,37.8637,37.8294,37.8294,115226.0
2019-02-22 11:35:00,44.17,44.19,44.15,44.18,124523.0,37.8294,37.8466,37.8123,37.838,124523.0
2019-02-22 11:40:00,44.19,44.19,44.15,44.16,131250.0,37.8466,37.8466,37.8123,37.8209,131250.0
2019-02-22 11:45:00,44.16,44.17,44.14,44.16,85293.0,37.8209,37.8294,37.8037,37.8209,85293.0
2019-02-22 11:50:00,44.17,44.17,44.13,44.14,134146.0,37.8294,37.8294,37.7952,37.8037,134146.0
2019-02-22 11:55:00,44.14,44.18,44.14,44.17,159901.0,37.8037,37.838,37.8037,37.8294,159901.0
2019-02-22 12:00:00,44.17,44.23,44.16,44.23,1235486.0,37.8294,37.8808,37.8209,37.8808,1235486.0
2019-02-22 12:05:00,44.23,44.23,44.21,44.22,312491.0,37.8808,37.8808,37.8637,37.8723,312491.0
2019-02-22 12:10:00,44.22,44.22,44.2,44.21,246317.0,37.8723,37.8723,37.8551,37.8637,246317.0
2019-02-22 12:15:00,44.21,44.22,44.17,44.17,218263.0,37.8637,37.8723,37.8294,37.8294,218263.0
2019-02-22 12:20:00,44.17,44.17,44.15,44.15,185253.0,37.8294,37.8294,37.8123,37.8123,185253.0
2019-02-22 12:25:00,44.16,44.18,44.15,44.16,182618.0,37.8209,37.838,37.8123,37.8209,182618.0
2019-02-22 12:30:00,44.16,44.17,44.13,44.16,139300.0,37.8209,37.8294,37.7952,37.8209,139300.0
2019-02-22 12:35:00,44.15,44.16,44.13,44.16,135787.0,37.8123,37.8209,37.7952,37.8209,135787.0
2019-02-22 12:40:00,44.16,44.17,44.15,44.17,57798.0,37.8209,37.8294,37.8123,37.8294,57798.0
2019-02-22 12:45:00,44.16,44.18,44.16,44.18,37648.0,37.8209,37.838,37.8209,37.838,37648.0
2019-02-22 12:50:00,44.18,44.19,44.14,44.16,84327.0,37.838,37.8466,37.8037,37.8209,84327.0
2019-02-22 12:55:00,44.16,44.19,44.15,44.19,154944.0,37.8209,37.8466,37.8123,37.8466,154944.0
2019-02-22 13:00:00,44.19,44.19,44.13,44.13,272630.0,37.8466,37.8466,37.7952,37.7952,272630.0
2019-02-22 13:05:00,44.13,44.15,44.13,44.14,60272.0,37.7952,37.8123,37.7952,37.8037,60272.0
2019-02-22 13:10:00,44.14,44.16,44.13,44.13,163304.0,37.8037,37.8209,37.7952,37.7952,163304.0
2019-02-22 13:15:00,44.13,44.2,44.11,44.15,1025192.0,37.7952,37.8551,37.778,37.8123,1025192.0
2019-02-22 13:20:00,44.15,44.16,44.13,44.14,158534.0,37.8123,37.8209,37.7952,37.8037,158534.0
2019-02-22 13:25:00,44.14,44.14,44.12,44.13,59444.0,37.8037,37.8037,37.7866,37.7952,59444.0
2019-02-22 13:30:00,44.13,44.15,44.12,44.14,100133.0,37.7952,37.8123,37.7866,37.8037,100133.0
2019-02-22 13:35:00,44.14,44.15,44.13,44.15,60247.0,37.8037,37.8123,37.7952,37.8123,60247.0
2019-02-22 13:40:00,44.14,44.15,44.13,44.14,68716.0,37.8037,37.8123,37.7952,37.8037,68716.0
2019-02-22 13:45:00,44.15,44.15,44.13,44.15,72768.0,37.8123,37.8123,37.7952,37.8123,72768.0
2019-02-22 13:50:00,44.15,44.15,44.13,44.14,87653.0,37.8123,37.8123,37.7952,37.8037,87653.0
2019-02-22 13:55:00,44.14,44.14,44.11,44.13,152532.0,37.8037,37.8037,37.778,37.7952,152532.0
2019-02-22 14:00:00,44.13,44.15,44.12,44.13,79425.0,37.7952,37.8123,37.7866,37.7952,79425.0
2019-02-22 14:05:00,44.13,44.16,44.12,44.16,81120.0,37.7952,37.8209,37.7866,37.8209,81120.0
2019-02-22 14:10:00,44.16,44.18,44.15,44.16,134401.0,37.8209,37.838,37.8123,37.8209,134401.0
2019-02-22 14:15:00,44.16,44.17,44.13,44.14,69531.0,37.8209,37.8294,37.7952,37.8037,69531.0
2019-02-22 14:20:00,44.13,44.14,44.12,44.13,72137.0,37.7952,37.8037,37.7866,37.7952,72137.0
2019-02-22 14:25:00,44.13,44.13,44.1,44.11,107918.0,37.7952,37.7952,37.7695,37.778,107918.0
2019-02-22 14:30:00,44.11,44.12,44.1,44.11,174088.0,37.778,37.7866,37.7695,37.778,174088.0
2019-02-22 14:35:00,44.11,44.11,44.01,44.04,1018800.0,37.778,37.778,37.6924,37.7181,1018800.0
2019-02-22 14:40:00,44.04,44.05,43.95,44.02,1031658.0,37.7181,37.7267,37.641,37.701,1031658.0
2019-02-22 14:45:00,44.02,44.03,43.98,44.01,677173.0,37.701,37.7095,37.6667,37.6924,677173.0
2019-02-22 14:50:00,44.01,44.05,43.99,44.03,514109.0,37.6924,37.7267,37.6753,37.7095,514109.0
2019-02-22 14:55:00,44.03,44.05,44.01,44.02,250101.0,37.7095,37.7267,37.6924,37.701,250101.0
2019-02-22 15:00:00,44.02,44.07,44.0,44.07,128096.0,37.701,37.7438,37.6838,37.7438,128096.0
2019-02-22 15:05:00,44.07,44.08,44.03,44.06,166742.0,37.7438,37.7524,37.7095,37.7352,166742.0
2019-02-22 15:10:00,44.07,44.09,44.04,44.08,398789.0,37.7438,37.7609,37.7181,37.7524,398789.0
2019-02-22 15:15:00,44.07,44.09,44.05,44.06,370316.0,37.7438,37.7609,37.7267,37.7352,370316.0
2019-02-22 15:20:00,44.05,44.08,44.05,44.07,194601.0,37.7267,37.7524,37.7267,37.7438,194601.0
2019-02-22 15:25:00,44.07,44.08,44.04,44.05,415942.0,37.7438,37.7524,37.7181,37.7267,415942.0
2019-02-22 15:30:00,44.05,44.06,44.01,44.03,413260.0,37.7267,37.7352,37.6924,37.7095,413260.0
2019-02-22 15:35:00,44.03,44.04,44.0,44.02,238813.0,37.7095,37.7181,37.6838,37.701,238813.0
2019-02-22 15:40:00,44.02,44.05,44.01,44.05,471437.0,37.701,37.7267,37.6924,37.7267,471437.0
2019-02-22 15:45:00,44.05,44.07,44.03,44.03,642984.0,37.7267,37.7438,37.7095,37.7095,642984.0
2019-02-22 15:50:00,44.03,44.07,44.03,44.06,1422098.0,37.7095,37.7438,37.7095,37.7352,1422098.0
2019-02-22 15:55:00,44.07,44.13,44.05,44.13,3078454.0,37.7438,37.7952,37.7267,37.7952,3078454.0
2019-02-25 09:30:00,44.96,45.04,44.95,44.97,2126983.0,38.506,38.5745,38.4975,38.5146,2126983.0
2019-02-25 09:35:00,44.97,44.98,44.92,44.97,553092.0,38.5146,38.5232,38.4718,38.5146,553092.0
2019-02-25 09:40:00,44.97,44.99,44.94,44.98,604477.0,38.5146,38.5317,38.4889,38.5232,604477.0
2019-02-25 09:45:00,44.98,45.02,44.98,45.0,1168846.0,38.5232,38.5574,38.5232,38.5403,1168846.0
2019-02-25 09:50:00,45.0,45.04,44.95,44.97,997260.0,38.5403,38.5745,38.4975,38.5146,997260.0
2019-02-25 09:55:00,44.96,44.98,44.93,44.93,549375.0,38.506,38.5232,38.4803,38.4803,549375.0
2019-02-25 10:00:00,44.94,44.99,44.91,44.99,746324.0,38.4889,38.5317,38.4632,38.5317,746324.0
2019-02-25 10:05:00,44.99,45.05,44.98,45.05,617251.0,38.5317,38.5831,38.5232,38.5831,617251.0
2019-02-25 10:10:00,45.05,45.11,45.03,45.1,989081.0,38.5831,38.6345,38.566,38.6259,989081.0
2019-02-25 10:15:00,45.1,45.11,45.07,45.08,420912.0,38.6259,38.6345,38.6002,38.6088,420912.0
2019-02-25 10:20:00,45.09,45.12,45.05,45.11,1240615.0,38.6174,38.6431,38.5831,38.6345,1240615.0
2019-02-25 10:25:00,45.1,45.11,45.04,45.07,579649.0,38.6259,38.6345,38.5745,38.6002,579649.0
2019-02-25 10:30:00,45.07,45.12,45.05,45.11,571106.0,38.6002,38.6431,38.5831,38.6345,571106.0
2019-02-25 10:35:00,45.12,45.15,45.09,45.14,868044.0,38.6431,38.6688,38.6174,38.6602,868044.0
2019-02-25 10:40:00,45.13,45.14,45.11,45.14,343910.0,38.6516,38.6602,38.6345,38.6602,343910.0
2019-02-25 10:45:00,45.14,45.16,45.13,45.15,327068.0,38.6602,38.6773,38.6516,38.6688,327068.0
2019-02-25 10:50:00,45.15,45.16,45.13,45.14,828743.0,38.6688,38.6773,38.6516,38.6602,828743.0
2019-02-25 10:55:00,45.15,45.23,45.14,45.21,1277983.0,38.6688,38.7373,38.6602,38.7201,1277983.0
2019-02-25 11:00:00,45.21,45.23,45.18,45.2,420874.0,38.7201,38.7373,38.6944,38.7116,420874.0
2019-02-25 11:05:00,45.2,45.21,45.18,45.21,320597.0,38.7116,38.7201,38.6944,38.7201,320597.0
2019-02-25 11:10:00,45.21,45.25,45.18,45.19,430730.0,38.7201,38.7544,38.6944,38.703,430730.0
2019-02-25 11:15:00,45.18,45.19,45.16,45.18,221246.0,38.6944,38.703,38.6773,38.6944,221246.0
2019-02-25 11:20:00,45.18,45.19,45.16,45.17,313161.0,38.6944,38.703,38.6773,38.6859,313161.0
2019-02-25 11:25:00,45.18,45.2,45.17,45.2,272199.0,38.6944,38.7116,38.6859,38.7116,272199.0
2019-02-25 11:30:00,45.2,45.24,45.17,45.23,382097.0,38.7116,38.7458,38.6859,38.7373,382097.0
2019-02-25 11:35:00,45.23,45.24,45.18,45.19,322130.0,38.7373,38.7458,38.6944,38.703,322130.0
2019-02-25 11:40:00,45.19,45.21,45.18,45.21,216241.0,38.703,38.7201,38.6944,38.7201,216241.0
2019-02-25 11:45:00,45.21,45.23,45.2,45.22,160159.0,38.7201,38.7373,38.7116,38.7287,160159.0
2019-02-25 11:50:00,45.22,45.24,45.17,45.17,302610.0,38.7287,38.7458,38.6859,38.6859,302610.0
2019-02-25 11:55:00,45.17,45.18,45.12,45.13,654339.0,38.6859,38.6944,38.6431,38.6516,654339.0
2019-02-25 12:00:00,45.12,45.14,45.1,45.11,385572.0,38.6431,38.6602,38.6259,38.6345,385572.0
2019-02-25 12:05:00,45.11,45.13,45.1,45.11,261463.0,38.6345,38.6516,38.6259,38.6345,261463.0
2019-02-25 12:10:00,45.12,45.13,45.09,45.1,264313.0,38.6431,38.6516,38.6174,38.6259,264313.0
2019-02-25 12:15:00,45.1,45.11,45.09,45.1,218036.0,38.6259,38.6345,38.6174,38.6259,218036.0
2019-02-25 12:20:00,45.1,45.11,45.03,45.04,377644.0,38.6259,38.6345,38.566,38.5745,377644.0
2019-02-25 12:25:00,45.04,45.04,44.99,45.0,547582.0,38.5745,38.5745,38.5317,38.5403,547582.0
2019-02-25 12:30:00,45.0,45.01,44.97,44.99,218544.0,38.5403,38.5489,38.5146,38.5317,218544.0
2019-02-25 12:35:00,45.0,45.0,44.94,44.97,142000.0,38.5403,38.5403,38.4889,38.5146,142000.0
2019-02-25 12:40:00,44.97,44.99,44.95,44.97,171567.0,38.5146,38.5317,38.4975,38.5146,171567.0
2019-02-25 12:45:00,44.97,45.0,44.95,44.99,149869.0,38.5146,38.5403,38.4975,38.5317,149869.0
2019-02-25 12:50:00,45.0,45.01,44.98,44.98,181938.0,38.5403,38.5489,38.5232,38.5232,181938.0
2019-02-25 12:55:00,44.98,45.0,44.96,44.98,168216.0,38.5232,38.5403,38.506,38.5232,168216.0
2019-02-25 13:00:00,44.98,45.01,44.98,45.01,233570.0,38.5232,38.5489,38.5232,38.5489,233570.0
2019-02-25 13:05:00,45.01,45.02,44.99,45.0,82135.0,38.5489,38.5574,38.5317,38.5403,82135.0
2019-02-25 13:10:00,45.01,45.02,44.99,45.0,114682.0,38.5489,38.5574,38.5317,38.5403,114682.0
2019-02-25 13:15:00,45.0,45.02,44.98,44.98,158252.0,38.5403,38.5574,38.5232,38.5232,158252.0
2019-02-25 13:20:00,44.98,45.0,44.97,44.99,110931.0,38.5232,38.5403,38.5146,38.5317,110931.0
2019-02-25 13:25:00,44.99,44.99,44.96,44.97,109611.0,38.5317,38.5317,38.506,38.5146,109611.0
2019-02-25 13:30:00,44.97,44.98,44.95,44.96,104105.0,38.5146,38.5232,38.4975,38.506,104105.0
2019-02-25 13:35:00,44.97,44.97,44.96,44.97,55987.0,38.5146,38.5146,38.506,38.5146,55987.0
2019-02-25 13:40:00,44.97,45.0,44.97,44.98,91931.0,38.5146,38.5403,38.5146,38.5232,91931.0
2019-02-25 13:45:00,44.98,44.99,44.97,44.98,76551.0,38.5232,38.5317,38.5146,38.5232,76551.0
2019-02-25 13:50:00,44.98,45.02,44.98,45.0,101454.0,38.5232,38.5574,38.5232,38.5403,101454.0
2019-02-25 13:55:00,45.01,45.05,45.0,45.04,99495.0,38.5489,38.5831,38.5403,38.5745,99495.0
2019-02-25 14:00:00,45.03,45.06,45.02,45.05,135123.0,38.566,38.5917,38.5574,38.5831,135123.0
2019-02-25 14:05:00,45.05,45.08,45.04,45.07,260971.0,38.5831,38.6088,38.5745,38.6002,260971.0
2019-02-25 14:10:00,45.07,45.09,45.06,45.07,95175.0,38.6002,38.6174,38.5917,38.6002,95175.0
2019-02-25 14:15:00,45.07,45.1,45.07,45.09,122127.0,38.6002,38.6259,38.6002,38.6174,122127.0
2019-02-25 14:20:00,45.1,45.1,45.07,45.09,85321.0,38.6259,38.6259,38.6002,38.6174,85321.0
2019-02-25 14:25:00,45.09,45.1,45.08,45.09,225012.0,38.6174,38.6259,38.6088,38.6174,225012.0
2019-02-25 14:30:00,45.09,45.11,45.07,45.08,402949.0,38.6174,38.6345,38.6002,38.6088,402949.0
2019-02-25 14:35:00,45.09,45.11,45.07,45.1,120225.0,38.6174,38.6345,38.6002,38.6259,120225.0
2019-02-25 14:40:00,45.09,45.13,45.09,45.12,469146.0,38.6174,38.6516,38.6174,38.6431,469146.0
2019-02-25 14:45:00,45.13,45.14,45.1,45.11,214732.0,38.6516,38.6602,38.6259,38.6345,214732.0
2019-02-25 14:50:00,45.1,45.11,45.05,45.05,578000.0,38.6259,38.6345,38.5831,38.5831,578000.0
2019-02-25 14:55:00,45.05,45.07,45.04,45.07,299815.0,38.5831,38.6002,38.5745,38.6002,299815.0
2019-02-25 15:00:00,45.06,45.07,45.03,45.04,188937.0,38.5917,38.6002,38.566,38.5745,188937.0
2019-02-25 15:05:00,45.04,45.05,44.99,45.02,634445.0,38.5745,38.5831,38.5317,38.5574,634445.0
2019-02-25 15:10:00,45.02,45.07,45.01,45.04,417652.0,38.5574,38.6002,38.5489,38.5745,417652.0
2019-02-25 15:15:00,45.04,45.05,45.0,45.01,229265.0,38.5745,38.5831,38.5403,38.5489,229265.0
2019-02-25 15:20:00,45.01,45.01,44.98,44.99,331370.0,38.5489,38.5489,38.5232,38.5317,331370.0
2019-02-25 15:25:00,44.99,44.99,44.95,44.98,420917.0,38.5317,38.5317,38.4975,38.5232,420917.0
2019-02-25 15:30:00,44.97,45.0,44.96,44.98,677451.0,38.5146,38.5403,38.506,38.5232,677451.0
2019-02-25 15:35:00,44.98,45.0,44.98,44.98,450752.0,38.5232,38.5403,38.5232,38.5232,450752.0
2019-02-25 15:40:00,44.98,45.04,44.98,45.03,388311.0,38.5232,38.5745,38.5232,38.566,388311.0
2019-02-25 15:45:00,45.03,45.03,44.97,44.99,709144.0,38.566,38.566,38.5146,38.5317,709144.0
2019-02-25 15:50:00,44.99,45.0,44.95,44.98,1518747.0,38.5317,38.5403,38.4975,38.5232,1518747.0
2019-02-25 15:55:00,44.98,45.03,44.96,45.01,2092207.0,38.5232,38.566,38.506,38.5489,2092207.0
2019-02-26 09:30:00,44.48,44.49,44.4,44.42,1411037.0,38.0949,38.1035,38.0264,38.0435,1411037.0
2019-02-26 09:35:00,44.42,44.47,44.41,44.47,536822.0,38.0435,38.0864,38.035,38.0864,536822.0
2019-02-26 09:40:00,44.47,44.5,44.46,44.48,452855.0,38.0864,38.1121,38.0778,38.0949,452855.0
2019-02-26 09:45:00,44.48,44.49,44.44,44.45,542183.0,38.0949,38.1035,38.0607,38.0692,542183.0
2019-02-26 09:50:00,44.45,44.49,44.43,44.46,793392.0,38.0692,38.1035,38.0521,38.0778,793392.0
2019-02-26 09:55:00,44.46,44.49,44.45,44.48,412541.0,38.0778,38.1035,38.0692,38.0949,412541.0
2019-02-26 10:00:00,44.48,44.54,44.47,44.54,368103.0,38.0949,38.1463,38.0864,38.1463,368103.0
2019-02-26 10:05:00,44.54,44.56,44.51,44.52,1974418.0,38.1463,38.1634,38.1206,38.1292,1974418.0
2019-02-26 10:10:00,44.52,44.55,44.51,44.53,260488.0,38.1292,38.1549,38.1206,38.1378,260488.0
2019-02-26 10:15:00,44.53,44.56,44.53,44.53,320103.0,38.1378,38.1634,38.1378,38.1378,320103.0
2019-02-26 10:20:00,44.54,44.56,44.51,44.53,107164.0,38.1463,38.1634,38.1206,38.1378,107164.0
2019-02-26 10:25:00,44.54,44.59,44.53,44.56,257747.0,38.1463,38.1891,38.1378,38.1634,257747.0
2019-02-26 10:30:00,44.57,44.61,44.55,44.6,185319.0,38.172,38.2063,38.1549,38.1977,185319.0
2019-02-26 10:35:00,44.6,44.6,44.55,44.58,398388.0,38.1977,38.1977,38.1549,38.1806,398388.0
2019-02-26 10:40:00,44.58,44.61,44.57,44.58,200979.0,38.1806,38.2063,38.172,38.1806,200979.0
2019-02-26 10:45:00,44.58,44.6,44.56,44.56,246987.0,38.1806,38.1977,38.1634,38.1634,246987.0
2019-02-26 10:50:00,44.57,44.57,44.53,44.55,176320.0,38.172,38.172,38.1378,38.1549,176320.0
2019-02-26 10:55:00,44.55,44.55,44.51,44.51,109966.0,38.1549,38.1549,38.1206,38.1206,109966.0
2019-02-26 11:00:00,44.51,44.56,44.5,44.55,81178.0,38.1206,38.1634,38.1121,38.1549,81178.0
2019-02-26 11:05:00,44.55,44.62,44.55,44.62,534773.0,38.1549,38.2148,38.1549,38.2148,534773.0
2019-02-26 11:10:00,44.62,44.64,44.58,44.63,296436.0,38.2148,38.232,38.1806,38.2234,296436.0
2019-02-26 11:15:00,44.63,44.67,44.62,44.64,233862.0,38.2234,38.2577,38.2148,38.232,233862.0
2019-02-26 11:20:00,44.64,44.65,44.62,44.63,87843.0,38.232,38.2405,38.2148,38.2234,87843.0
2019-02-26 11:25:00,44.62,44.65,44.61,44.65,198717.0,38.2148,38.2405,38.2063,38.2405,198717.0
2019-02-26 11:30:00,44.65,44.67,44.62,44.63,137447.0,38.2405,38.2577,38.2148,38.2234,137447.0
2019-02-26 11:35:00,44.63,44.64,44.58,44.58,178999.0,38.2234,38.232,38.1806,38.1806,178999.0
2019-02-26 11:40:00,44.58,44.61,44.57,44.59,140622.0,38.1806,38.2063,38.172,38.1891,140622.0
2019-02-26 11:45:00,44.59,44.62,44.57,44.62,173621.0,38.1891,38.2148,38.172,38.2148,173621.0
2019-02-26 11:50:00,44.62,44.64,44.6,44.63,82667.0,38.2148,38.232,38.1977,38.2234,82667.0
2019-02-26 11:55:00,44.62,44.63,44.6,44.61,196606.0,38.2148,38.2234,38.1977,38.2063,196606.0
2019-02-26 12:00:00,44.61,44.62,44.58,44.59,140671.0,38.2063,38.2148,38.1806,38.1891,140671.0
2019-02-26 12:05:00,44.59,44.6,44.54,44.55,441765.0,38.1891,38.1977,38.1463,38.1549,441765.0
2019-02-26 12:10:00,44.54,44.59,44.53,44.57,176761.0,38.1463,38.1891,38.1378,38.172,176761.0
2019-02-26 12:15:00,44.57,44.59,44.57,44.59,43410.0,38.172,38.1891,38.172,38.1891,43410.0
2019-02-26 12:20:00,44.58,44.62,44.57,44.61,130546.0,38.1806,38.2148,38.172,38.2063,130546.0
2019-02-26 12:25:00,44.61,44.62,44.58,44.6,217891.0,38.2063,38.2148,38.1806,38.1977,217891.0
2019-02-26 12:30:00,44.6,44.61,44.56,44.57,45341.0,38.1977,38.2063,38.1634,38.172,45341.0
2019-02-26 12:35:00,44.56,44.58,44.55,44.57,38174.0,38.1634,38.1806,38.1549,38.172,38174.0
2019-02-26 12:40:00,44.56,44.58,44.55,44.57,63807.0,38.1634,38.1806,38.1549,38.172,63807.0
2019-02-26 12:45:00,44.57,44.58,44.54,44.57,42168.0,38.172,38.1806,38.1463,38.172,42168.0
2019-02-26 12:50:00,44.56,44.57,44.47,44.53,1131548.0,38.1634,38.172,38.0864,38.1378,1131548.0
2019-02-26 12:55:00,44.53,44.54,44.51,44.53,178668.0,38.1378,38.1463,38.1206,38.1378,178668.0
2019-02-26 13:00:00,44.53,44.56,44.52,44.55,201010.0,38.1378,38.1634,38.1292,38.1549,201010.0
2019-02-26 13:05:00,44.54,44.54,44.51,44.54,101035.0,38.1463,38.1463,38.1206,38.1463,101035.0
2019-02-26 13:10:00,44.54,44.55,44.53,44.55,81788.0,38.1463,38.1549,38.1378,38.1549,81788.0
2019-02-26 13:15:00,44.55,44.57,44.54,44.56,62032.0,38.1549,38.172,38.1463,38.1634,62032.0
2019-02-26 13:20:00,44.56,44.58,44.56,44.58,203341.0,38.1634,38.1806,38.1634,38.1806,203341.0
2019-02-26 13:25:00,44.58,44.58,44.57,44.58,56621.0,38.1806,38.1806,38.172,38.1806,56621.0
2019-02-26 13:30:00,44.57,44.57,44.52,44.54,318660.0,38.172,38.172,38.1292,38.1463,318660.0
2019-02-26 13:35:00,44.54,44.55,44.53,44.54,71343.0,38.1463,38.1549,38.1378,38.1463,71343.0
2019-02-26 13:40:00,44.55,44.55,44.54,44.55,33675.0,38.1549,38.1549,38.1463,38.1549,33675.0
2019-02-26 13:45:00,44.55,44.59,44.54,44.58,342262.0,38.1549,38.1891,38.1463,38.1806,342262.0
2019-02-26 13:50:00,44.58,44.59,44.57,44.57,104157.0,38.1806,38.1891,38.172,38.172,104157.0
2019-02-26 13:55:00,44.58,44.6,44.57,44.58,165280.0,38.1806,38.1977,38.172,38.1806,165280.0
2019-02-26 14:00:00,44.58,44.63,44.58,44.63,398292.0,38.1806,38.2234,38.1806,38.2234,398292.0
2019-02-26 14:05:00,44.63,44.63,44.61,44.62,252445.0,38.2234,38.2234,38.2063,38.2148,252445.0
2019-02-26 14:10:00,44.62,44.63,44.6,44.62,122070.0,38.2148,38.2234,38.1977,38.2148,122070.0
2019-02-26 14:15:00,44.62,44.65,44.61,44.65,337408.0,38.2148,38.2405,38.2063,38.2405,337408.0
2019-02-26 14:20:00,44.65,44.66,44.61,44.63,155340.0,38.2405,38.2491,38.2063,38.2234,155340.0
2019-02-26 14:25:00,44.63,44.64,44.62,44.63,69552.0,38.2234,38.232,38.2148,38.2234,69552.0
2019-02-26 14:30:00,44.63,44.67,44.62,44.66,171427.0,38.2234,38.2577,38.2148,38.2491,171427.0
2019-02-26 14:35:00,44.67,44.7,44.66,44.69,186648.0,38.2577,38.2834,38.2491,38.2748,186648.0
2019-02-26 14:40:00,44.69,44.7,44.67,44.67,104465.0,38.2748,38.2834,38.2577,38.2577,104465.0
2019-02-26 14:45:00,44.67,44.7,44.65,44.67,190364.0,38.2577,38.2834,38.2405,38.2577,190364.0
2019-02-26 14:50:00,44.67,44.72,44.67,44.72,240757.0,38.2577,38.3005,38.2577,38.3005,240757.0
2019-02-26 14:55:00,44.72,44.73,44.67,44.69,275189.0,38.3005,38.309,38.2577,38.2748,275189.0
2019-02-26 15:00:00,44.69,44.72,44.68,44.71,147824.0,38.2748,38.3005,38.2662,38.2919,147824.0
2019-02-26 15:05:00,44.71,44.71,44.66,44.67,170884.0,38.2919,38.2919,38.2491,38.2577,170884.0
2019-02-26 15:10:00,44.67,44.7,44.67,44.69,111144.0,38.2577,38.2834,38.2577,38.2748,111144.0
2019-02-26 15:15:00,44.69,44.72,44.68,44.71,128720.0,38.2748,38.3005,38.2662,38.2919,128720.0
2019-02-26 15:20:00,44.71,44.75,44.7,44.71,260588.0,38.2919,38.3262,38.2834,38.2919,260588.0
2019-02-26 15:25:00,44.72,44.72,44.67,44.68,162165.0,38.3005,38.3005,38.2577,38.2662,162165.0
2019-02-26 15:30:00,44.67,44.72,44.67,44.7,274294.0,38.2577,38.3005,38.2577,38.2834,274294.0
2019-02-26 15:35:00,44.7,44.7,44.67,44.67,344459.0,38.2834,38.2834,38.2577,38.2577,344459.0
2019-02-26 15:40:00,44.67,44.69,44.66,44.67,328167.0,38.2577,38.2748,38.2491,38.2577,328167.0
2019-02-26 15:45:00,44.68,44.7,44.66,44.68,296732.0,38.2662,38.2834,38.2491,38.2662,296732.0
2019-02-26 15:50:00,44.68,44.71,44.65,44.66,967650.0,38.2662,38.2919,38.2405,38.2491,967650.0
2019-02-26 15:55:00,44.66,44.68,44.63,44.64,2033443.0,38.2491,38.2662,38.2234,38.232,2033443.0
2019-02-27 09:30:00,44.13,44.2,44.12,44.13,550345.0,37.7952,37.8551,37.7866,37.7952,550345.0
2019-02-27 09:35:00,44.14,44.19,44.13,44.16,423648.0,37.8037,37.8466,37.7952,37.8209,423648.0
2019-02-27 09:40:00,44.15,44.18,44.14,44.14,444498.0,37.8123,37.838,37.8037,37.8037,444498.0
2019-02-27 09:45:00,44.15,44.16,44.1,44.11,331528.0,37.8123,37.8209,37.7695,37.778,331528.0
2019-02-27 09:50:00,44.11,44.12,44.09,44.1,310097.0,37.778,37.7866,37.7609,37.7695,310097.0
2019-02-27 09:55:00,44.09,44.11,44.05,44.11,294957.0,37.7609,37.778,37.7267,37.778,294957.0
2019-02-27 10:00:00,44.11,44.13,44.04,44.07,629049.0,37.778,37.7952,37.7181,37.7438,629049.0
2019-02-27 10:05:00,44.07,44.12,44.06,44.11,210895.0,37.7438,37.7866,37.7352,37.778,210895.0
2019-02-27 10:10:00,44.11,44.11,43.87,43.94,3733396.0,37.778,37.778,37.5725,37.6325,3733396.0
2019-02-27 10:15:00,43.94,44.0,43.9,43.99,685869.0,37.6325,37.6838,37.5982,37.6753,685869.0
2019-02-27 10:20:00,44.0,44.0,43.93,43.94,675275.0,37.6838,37.6838,37.6239,37.6325,675275.0
2019-02-27 10:25:00,43.93,43.94,43.89,43.92,557855.0,37.6239,37.6325,37.5896,37.6153,557855.0
2019-02-27 10:30:00,43.93,43.95,43.9,43.93,294825.0,37.6239,37.641,37.5982,37.6239,294825.0
2019-02-27 10:35:00,43.92,43.98,43.9,43.97,149577.0,37.6153,37.6667,37.5982,37.6581,149577.0
2019-02-27 10:40:00,43.97,44.02,43.97,44.01,120545.0,37.6581,37.701,37.6581,37.6924,120545.0
2019-02-27 10:45:00,44.01,44.02,43.97,44.01,329336.0,37.6924,37.701,37.6581,37.6924,329336.0
2019-02-27 10:50:00,44.01,44.02,43.98,43.99,288186.0,37.6924,37.701,37.6667,37.6753,288186.0
2019-02-27 10:55:00,44.0,44.01,43.96,43.99,297254.0,37.6838,37.6924,37.6496,37.6753,297254.0
2019-02-27 11:00:00,43.99,44.0,43.95,43.99,191579.0,37.6753,37.6838,37.641,37.6753,191579.0
2019-02-27 11:05:00,43.99,44.03,43.97,44.02,274505.0,37.6753,37.7095,37.6581,37.701,274505.0
2019-02-27 11:10:00,44.02,44.06,44.0,44.05,235961.0,37.701,37.7352,37.6838,37.7267,235961.0
2019-02-27 11:15:00,44.05,44.05,44.01,44.03,192446.0,37.7267,37.7267,37.6924,37.7095,192446.0
2019-02-27 11:20:00,44.03,44.06,44.02,44.03,153997.0,37.7095,37.7352,37.701,37.7095,153997.0
2019-02-27 11:25:00,44.04,44.06,44.01,44.02,94298.0,37.7181,37.7352,37.6924,37.701,94298.0
2019-02-27 11:30:00,44.03,44.04,43.99,44.01,172266.0,37.7095,37.7181,37.6753,37.6924,172266.0
2019-02-27 11:35:00,44.02,44.07,44.01,44.06,121011.0,37.701,37.7438,37.6924,37.7352,121011.0
2019-02-27 11:40:00,44.07,44.08,44.03,44.04,80877.0,37.7438,37.7524,37.7095,37.7181,80877.0
2019-02-27 11:45:00,44.04,44.06,44.03,44.06,106730.0,37.7181,37.7352,37.7095,37.7352,106730.0
2019-02-27 11:50:00,44.05,44.08,44.05,44.07,66241.0,37.7267,37.7524,37.7267,37.7438,66241.0
2019-02-27 11:55:00,44.07,44.09,44.05,44.05,95669.0,37.7438,37.7609,37.7267,37.7267,95669.0
2019-02-27 12:00:00,44.05,44.07,44.0,44.02,472337.0,37.7267,37.7438,37.6838,37.701,472337.0
2019-02-27 12:05:00,44.02,44.05,44.01,44.04,180049.0,37.701,37.7267,37.6924,37.7181,180049.0
2019-02-27 12:10:00,44.04,44.04,44.01,44.02,123157.0,37.7181,37.7181,37.6924,37.701,123157.0
2019-02-27 12:15:00,44.02,44.05,44.0,44.0,160903.0,37.701,37.7267,37.6838,37.6838,160903.0
2019-02-27 12:20:00,44.0,44.02,43.99,44.02,58634.0,37.6838,37.701,37.6753,37.701,58634.0
2019-02-27 12:25:00,44.02,44.05,43.99,43.99,59758.0,37.701,37.7267,37.6753,37.6753,59758.0
2019-02-27 12:30:00,44.0,44.03,44.0,44.01,60340.0,37.6838,37.7095,37.6838,37.6924,60340.0
2019-02-27 12:35:00,44.01,44.01,43.98,43.98,199575.0,37.6924,37.6924,37.6667,37.6667,199575.0
2019-02-27 12:40:00,43.98,44.03,43.95,43.95,570799.0,37.6667,37.7095,37.641,37.641,570799.0
2019-02-27 12:45:00,43.96,44.0,43.95,43.98,201863.0,37.6496,37.6838,37.641,37.6667,201863.0
2019-02-27 12:50:00,43.98,44.0,43.95,43.96,382356.0,37.6667,37.6838,37.641,37.6496,382356.0
2019-02-27 12:55:00,43.96,43.98,43.94,43.96,363486.0,37.6496,37.6667,37.6325,37.6496,363486.0
2019-02-27 13:00:00,43.96,43.98,43.95,43.98,87842.0,37.6496,37.6667,37.641,37.6667,87842.0
2019-02-27 13:05:00,43.98,44.0,43.97,44.0,205675.0,37.6667,37.6838,37.6581,37.6838,205675.0
2019-02-27 13:10:00,44.0,44.01,43.98,44.01,241608.0,37.6838,37.6924,37.6667,37.6924,241608.0
2019-02-27 13:15:00,44.01,44.02,43.99,44.01,182852.0,37.6924,37.701,37.6753,37.6924,182852.0
2019-02-27 13:20:00,44.01,44.06,44.0,44.04,192711.0,37.6924,37.7352,37.6838,37.7181,192711.0
2019-02-27 13:25:00,44.04,44.04,43.98,43.99,181068.0,37.7181,37.7181,37.6667,37.6753,181068.0
2019-02-27 13:30:00,43.99,43.99,43.97,43.99,73732.0,37.6753,37.6753,37.6581,37.6753,73732.0
2019-02-27 13:35:00,43.99,44.0,43.97,43.99,58516.0,37.6753,37.6838,37.6581,37.6753,58516.0
2019-02-27 13:40:00,43.99,44.0,43.95,43.96,121958.0,37.6753,37.6838,37.641,37.6496,121958.0
2019-02-27 13:45:00,43.96,43.96,43.94,43.96,93789.0,37.6496,37.6496,37.6325,37.6496,93789.0
2019-02-27 13:50:00,43.95,43.97,43.94,43.95,251314.0,37.641,37.6581,37.6325,37.641,251314.0
2019-02-27 13:55:00,43.95,43.96,43.94,43.96,181085.0,37.641,37.6496,37.6325,37.6496,181085.0
2019-02-27 14:00:00,43.95,43.98,43.93,43.98,346782.0,37.641,37.6667,37.6239,37.6667,346782.0
2019-02-27 14:05:00,43.98,43.98,43.94,43.97,250280.0,37.6667,37.6667,37.6325,37.6581,250280.0
2019-02-27 14:10:00,43.97,44.0,43.97,43.98,72900.0,37.6581,37.6838,37.6581,37.6667,72900.0
2019-02-27 14:15:00,43.99,44.0,43.97,43.99,64337.0,37.6753,37.6838,37.6581,37.6753,64337.0
2019-02-27 14:20:00,43.99,44.0,43.98,43.99,156360.0,37.6753,37.6838,37.6667,37.6753,156360.0
2019-02-27 14:25:00,44.0,44.02,43.99,44.02,260483.0,37.6838,37.701,37.6753,37.701,260483.0
2019-02-27 14:30:00,44.01,44.05,44.01,44.04,129678.0,37.6924,37.7267,37.6924,37.7181,129678.0
2019-02-27 14:35:00,44.04,44.05,44.01,44.01,93919.0,37.7181,37.7267,37.6924,37.6924,93919.0
2019-02-27 14:40:00,44.02,44.06,44.01,44.03,134527.0,37.701,37.7352,37.6924,37.7095,134527.0
2019-02-27 14:45:00,44.03,44.05,44.03,44.04,67196.0,37.7095,37.7267,37.7095,37.7181,67196.0
2019-02-27 14:50:00,44.04,44.05,44.01,44.02,167120.0,37.7181,37.7267,37.6924,37.701,167120.0
2019-02-27 14:55:00,44.02,44.04,44.0,44.03,336879.0,37.701,37.7181,37.6838,37.7095,336879.0
2019-02-27 15:00:00,44.03,44.04,44.0,44.0,87934.0,37.7095,37.7181,37.6838,37.6838,87934.0
2019-02-27 15:05:00,44.0,44.03,44.0,44.02,181595.0,37.6838,37.7095,37.6838,37.701,181595.0
2019-02-27 15:10:00,44.03,44.03,44.0,44.01,338502.0,37.7095,37.7095,37.6838,37.6924,338502.0
2019-02-27 15:15:00,44.0,44.01,43.99,43.99,180435.0,37.6838,37.6924,37.6753,37.6753,180435.0
2019-02-27 15:20:00,43.99,44.0,43.98,44.0,118956.0,37.6753,37.6838,37.6667,37.6838,118956.0
2019-02-27 15:25:00,44.0,44.02,43.95,43.96,362214.0,37.6838,37.701,37.641,37.6496,362214.0
2019-02-27 15:30:00,43.95,43.99,43.95,43.97,283640.0,37.641,37.6753,37.641,37.6581,283640.0
2019-02-27 15:35:00,43.96,43.99,43.95,43.97,325907.0,37.6496,37.6753,37.641,37.6581,325907.0
2019-02-27 15:40:00,43.96,43.97,43.95,43.96,94802.0,37.6496,37.6581,37.641,37.6496,94802.0
2019-02-27 15:45:00,43.96,44.0,43.95,43.98,433046.0,37.6496,37.6838,37.641,37.6667,433046.0
2019-02-27 15:50:00,43.98,44.01,43.96,43.97,926206.0,37.6667,37.6924,37.6496,37.6581,926206.0
2019-02-27 15:55:00,43.97,44.0,43.95,43.96,1521065.0,37.6581,37.6838,37.641,37.6496,1521065.0
2019-02-28 09:30:00,43.85,43.85,43.76,43.78,1235132.0,37.5554,37.5554,37.4783,37.4954,1235132.0
2019-02-28 09:35:00,43.78,43.85,43.77,43.84,385126.0,37.4954,37.5554,37.4869,37.5468,385126.0
2019-02-28 09:40:00,43.84,43.86,43.8,43.83,362092.0,37.5468,37.5639,37.5125,37.5382,362092.0
2019-02-28 09:45:00,43.84,43.87,43.81,43.83,252471.0,37.5468,37.5725,37.5211,37.5382,252471.0
2019-02-28 09:50:00,43.83,43.86,43.81,43.83,228609.0,37.5382,37.5639,37.5211,37.5382,228609.0
2019-02-28 09:55:00,43.83,43.84,43.79,43.8,189717.0,37.5382,37.5468,37.504,37.5125,189717.0
2019-02-28 10:00:00,43.8,43.8,43.72,43.75,1015285.0,37.5125,37.5125,37.444,37.4697,1015285.0
2019-02-28 10:05:00,43.75,43.75,43.71,43.73,545586.0,37.4697,37.4697,37.4355,37.4526,545586.0
2019-02-28 10:10:00,43.73,43.76,43.69,43.7,431695.0,37.4526,37.4783,37.4183,37.4269,431695.0
2019-02-28 10:15:00,43.69,43.71,43.65,43.68,631464.0,37.4183,37.4355,37.3841,37.4098,631464.0
2019-02-28 10:20:00,43.67,43.69,43.62,43.62,223431.0,37.4012,37.4183,37.3584,37.3584,223431.0
2019-02-28 10:25:00,43.62,43.65,43.59,43.65,448137.0,37.3584,37.3841,37.3327,37.3841,448137.0
2019-02-28 10:30:00,43.64,43.69,43.64,43.69,159062.0,37.3755,37.4183,37.3755,37.4183,159062.0
2019-02-28 10:35:00,43.68,43.72,43.67,43.71,243071.0,37.4098,37.444,37.4012,37.4355,243071.0
2019-02-28 10:40:00,43.72,43.75,43.69,43.73,160850.0,37.444,37.4697,37.4183,37.4526,160850.0
2019-02-28 10:45:00,43.73,43.76,43.71,43.71,158394.0,37.4526,37.4783,37.4355,37.4355,158394.0
2019-02-28 10:50:00,43.71,43.71,43.68,43.71,134996.0,37.4355,37.4355,37.4098,37.4355,134996.0
2019-02-28 10:55:00,43.7,43.73,43.68,43.7,129596.0,37.4269,37.4526,37.4098,37.4269,129596.0
2019-02-28 11:00:00,43.69,43.73,43.69,43.7,140753.0,37.4183,37.4526,37.4183,37.4269,140753.0
2019-02-28 11:05:00,43.69,43.72,43.67,43.69,379177.0,37.4183,37.444,37.4012,37.4183,379177.0
2019-02-28 11:10:00,43.69,43.73,43.69,43.73,133865.0,37.4183,37.4526,37.4183,37.4526,133865.0
2019-02-28 11:15:00,43.73,43.77,43.71,43.76,280529.0,37.4526,37.4869,37.4355,37.4783,280529.0
2019-02-28 11:20:00,43.75,43.79,43.75,43.76,266821.0,37.4697,37.504,37.4697,37.4783,266821.0
2019-02-28 11:25:00,43.77,43.78,43.72,43.73,241624.0,37.4869,37.4954,37.444,37.4526,241624.0
2019-02-28 11:30:00,43.73,43.74,43.7,43.72,243934.0,37.4526,37.4612,37.4269,37.444,243934.0
2019-02-28 11:35:00,43.71,43.79,43.71,43.78,145453.0,37.4355,37.504,37.4355,37.4954,145453.0
2019-02-28 11:40:00,43.79,43.81,43.75,43.77,205489.0,37.504,37.5211,37.4697,37.4869,205489.0
2019-02-28 11:45:00,43.77,43.82,43.77,43.77,274137.0,37.4869,37.5297,37.4869,37.4869,274137.0
2019-02-28 11:50:00,43.77,43.79,43.75,43.77,189675.0,37.4869,37.504,37.4697,37.4869,189675.0
2019-02-28 11:55:00,43.78,43.79,43.72,43.73,203221.0,37.4954,37.504,37.444,37.4526,203221.0
2019-02-28 12:00:00,43.73,43.77,43.72,43.76,82983.0,37.4526,37.4869,37.444,37.4783,82983.0
2019-02-28 12:05:00,43.75,43.76,43.74,43.76,48254.0,37.4697,37.4783,37.4612,37.4783,48254.0
2019-02-28 12:10:00,43.76,43.77,43.74,43.76,97319.0,37.4783,37.4869,37.4612,37.4783,97319.0
2019-02-28 12:15:00,43.76,43.8,43.75,43.8,95304.0,37.4783,37.5125,37.4697,37.5125,95304.0
2019-02-28 12:20:00,43.8,43.86,43.8,43.84,571728.0,37.5125,37.5639,37.5125,37.5468,571728.0
2019-02-28 12:25:00,43.84,43.85,43.81,43.82,163038.0,37.5468,37.5554,37.5211,37.5297,163038.0
2019-02-28 12:30:00,43.82,43.82,43.79,43.8,133144.0,37.5297,37.5297,37.504,37.5125,133144.0
2019-02-28 12:35:00,43.8,43.86,43.79,43.85,319831.0,37.5125,37.5639,37.504,37.5554,319831.0
2019-02-28 12:40:00,43.86,43.88,43.84,43.85,122802.0,37.5639,37.5811,37.5468,37.5554,122802.0
2019-02-28 12:45:00,43.85,43.85,43.8,43.83,226970.0,37.5554,37.5554,37.5125,37.5382,226970.0
2019-02-28 12:50:00,43.83,43.84,43.81,43.84,46920.0,37.5382,37.5468,37.5211,37.5468,46920.0
2019-02-28 12:55:00,43.84,43.88,43.83,43.86,182589.0,37.5468,37.5811,37.5382,37.5639,182589.0
2019-02-28 13:00:00,43.86,43.87,43.84,43.84,166165.0,37.5639,37.5725,37.5468,37.5468,166165.0
2019-02-28 13:05:00,43.85,43.86,43.83,43.84,150077.0,37.5554,37.5639,37.5382,37.5468,150077.0
2019-02-28 13:10:00,43.84,43.85,43.82,43.84,153283.0,37.5468,37.5554,37.5297,37.5468,153283.0
2019-02-28 13:15:00,43.84,43.84,43.81,43.83,93030.0,37.5468,37.5468,37.5211,37.5382,93030.0
2019-02-28 13:20:00,43.84,43.87,43.83,43.84,115777.0,37.5468,37.5725,37.5382,37.5468,115777.0
2019-02-28 13:25:00,43.84,43.85,43.83,43.83,55015.0,37.5468,37.5554,37.5382,37.5382,55015.0
2019-02-28 13:30:00,43.83,43.84,43.81,43.83,145625.0,37.5382,37.5468,37.5211,37.5382,145625.0
2019-02-28 13:35:00,43.83,43.85,43.82,43.84,39911.0,37.5382,37.5554,37.5297,37.5468,39911.0
2019-02-28 13:40:00,43.84,43.85,43.83,43.84,37108.0,37.5468,37.5554,37.5382,37.5468,37108.0
2019-02-28 13:45:00,43.84,43.84,43.81,43.83,99463.0,37.5468,37.5468,37.5211,37.5382,99463.0
2019-02-28 13:50:00,43.83,43.84,43.81,43.83,47101.0,37.5382,37.5468,37.5211,37.5382,47101.0
2019-02-28 13:55:00,43.84,43.85,43.83,43.85,64228.0,37.5468,37.5554,37.5382,37.5554,64228.0
2019-02-28 14:00:00,43.84,43.86,43.81,43.84,185985.0,37.5468,37.5639,37.5211,37.5468,185985.0
2019-02-28 14:05:00,43.83,43.84,43.81,43.82,159940.0,37.5382,37.5468,37.5211,37.5297,159940.0
2019-02-28 14:10:00,43.82,43.83,43.8,43.8,167784.0,37.5297,37.5382,37.5125,37.5125,167784.0
2019-02-28 14:15:00,43.81,43.81,43.78,43.8,363931.0,37.5211,37.5211,37.4954,37.5125,363931.0
2019-02-28 14:20:00,43.8,43.82,43.76,43.79,243361.0,37.5125,37.5297,37.4783,37.504,243361.0
2019-02-28 14:25:00,43.79,43.81,43.78,43.79,180823.0,37.504,37.5211,37.4954,37.504,180823.0
2019-02-28 14:30:00,43.79,43.79,43.73,43.74,138539.0,37.504,37.504,37.4526,37.4612,138539.0
2019-02-28 14:35:00,43.74,43.75,43.72,43.74,175984.0,37.4612,37.4697,37.444,37.4612,175984.0
2019-02-28 14:40:00,43.74,43.75,43.72,43.74,172699.0,37.4612,37.4697,37.444,37.4612,172699.0
2019-02-28 14:45:00,43.74,43.74,43.7,43.71,287633.0,37.4612,37.4612,37.4269,37.4355,287633.0
2019-02-28 14:50:00,43.71,43.73,43.7,43.73,95178.0,37.4355,37.4526,37.4269,37.4526,95178.0
2019-02-28 14:55:00,43.72,43.75,43.71,43.74,173798.0,37.444,37.4697,37.4355,37.4612,173798.0
2019-02-28 15:00:00,43.74,43.76,43.73,43.75,113731.0,37.4612,37.4783,37.4526,37.4697,113731.0
2019-02-28 15:05:00,43.75,43.75,43.69,43.7,431026.0,37.4697,37.4697,37.4183,37.4269,431026.0
2019-02-28 15:10:00,43.69,43.72,43.68,43.69,242582.0,37.4183,37.444,37.4098,37.4183,242582.0
2019-02-28 15:15:00,43.69,43.72,43.68,43.7,191562.0,37.4183,37.444,37.4098,37.4269,191562.0
2019-02-28 15:20:00,43.7,43.72,43.65,43.67,706144.0,37.4269,37.444,37.3841,37.4012,706144.0
2019-02-28 15:25:00,43.66,43.69,43.66,43.66,340240.0,37.3926,37.4183,37.3926,37.3926,340240.0
2019-02-28 15:30:00,43.66,43.72,43.66,43.72,298412.0,37.3926,37.444,37.3926,37.444,298412.0
2019-02-28 15:35:00,43.72,43.75,43.7,43.73,430182.0,37.444,37.4697,37.4269,37.4526,430182.0
2019-02-28 15:40:00,43.72,43.73,43.66,43.66,425157.0,37.444,37.4526,37.3926,37.3926,425157.0
2019-02-28 15:45:00,43.66,43.7,43.65,43.69,621787.0,37.3926,37.4269,37.3841,37.4183,621787.0
2019-02-28 15:50:00,43.69,43.7,43.66,43.68,890464.0,37.4183,37.4269,37.3926,37.4098,890464.0
2019-02-28 15:55:00,43.69,43.7,43.63,43.67,1445252.0,37.4183,37.4269,37.367,37.4012,1445252.0
2019-03-01 09:30:00,44.35,44.39,44.32,44.35,911193.0,37.9836,38.0179,37.9579,37.9836,911193.0
2019-03-01 09:35:00,44.35,44.35,44.31,44.35,420263.0,37.9836,37.9836,37.9493,37.9836,420263.0
2019-03-01 09:40:00,44.34,44.36,44.3,44.33,443315.0,37.975,37.9922,37.9408,37.9665,443315.0
2019-03-01 09:45:00,44.33,44.34,44.3,44.31,734833.0,37.9665,37.975,37.9408,37.9493,734833.0
2019-03-01 09:50:00,44.31,44.34,44.3,44.34,642958.0,37.9493,37.975,37.9408,37.975,642958.0
2019-03-01 09:55:00,44.33,44.34,44.28,44.33,565050.0,37.9665,37.975,37.9236,37.9665,565050.0
2019-03-01 10:00:00,44.32,44.38,44.27,44.32,955598.0,37.9579,38.0093,37.9151,37.9579,955598.0
2019-03-01 10:05:00,44.32,44.35,44.29,44.34,576259.0,37.9579,37.9836,37.9322,37.975,576259.0
2019-03-01 10:10:00,44.34,44.36,44.3,44.32,175416.0,37.975,37.9922,37.9408,37.9579,175416.0
2019-03-01 10:15:00,44.32,44.34,44.26,44.31,527537.0,37.9579,37.975,37.9065,37.9493,527537.0
2019-03-01 10:20:00,44.3,44.31,44.24,44.24,468372.0,37.9408,37.9493,37.8894,37.8894,468372.0
2019-03-01 10:25:00,44.25,44.27,44.23,44.26,147405.0,37.8979,37.9151,37.8808,37.9065,147405.0
2019-03-01 10:30:00,44.25,44.26,44.18,44.21,356276.0,37.8979,37.9065,37.838,37.8637,356276.0
2019-03-01 10:35:00,44.2,44.2,44.16,44.16,441497.0,37.8551,37.8551,37.8209,37.8209,441497.0
2019-03-01 10:40:00,44.16,44.22,44.15,44.21,292624.0,37.8209,37.8723,37.8123,37.8637,292624.0
2019-03-01 10:45:00,44.21,44.24,44.2,44.24,215810.0,37.8637,37.8894,37.8551,37.8894,215810.0
2019-03-01 10:50:00,44.23,44.26,44.2,44.26,341388.0,37.8808,37.9065,37.8551,37.9065,341388.0
2019-03-01 10:55:00,44.26,44.26,44.24,44.25,119488.0,37.9065,37.9065,37.8894,37.8979,119488.0
2019-03-01 11:00:00,44.25,44.27,44.21,44.22,162877.0,37.8979,37.9151,37.8637,37.8723,162877.0
2019-03-01 11:05:00,44.21,44.23,44.17,44.19,364521.0,37.8637,37.8808,37.8294,37.8466,364521.0
2019-03-01 11:10:00,44.18,44.19,44.07,44.09,1582592.0,37.838,37.8466,37.7438,37.7609,1582592.0
2019-03-01 11:15:00,44.08,44.11,44.05,44.11,1450675.0,37.7524,37.778,37.7267,37.778,1450675.0
2019-03-01 11:20:00,44.1,44.11,44.06,44.09,462013.0,37.7695,37.778,37.7352,37.7609,462013.0
2019-03-01 11:25:00,44.09,44.13,44.09,44.12,327020.0,37.7609,37.7952,37.7609,37.7866,327020.0
2019-03-01 11:30:00,44.12,44.13,44.08,44.09,236183.0,37.7866,37.7952,37.7524,37.7609,236183.0
2019-03-01 11:35:00,44.1,44.13,44.09,44.12,653204.0,37.7695,37.7952,37.7609,37.7866,653204.0
2019-03-01 11:40:00,44.13,44.13,44.09,44.1,162430.0,37.7952,37.7952,37.7609,37.7695,162430.0
2019-03-01 11:45:00,44.11,44.12,44.07,44.08,134813.0,37.778,37.7866,37.7438,37.7524,134813.0
2019-03-01 11:50:00,44.08,44.09,44.02,44.02,575133.0,37.7524,37.7609,37.701,37.701,575133.0
2019-03-01 11:55:00,44.02,44.08,44.0,44.08,412498.0,37.701,37.7524,37.6838,37.7524,412498.0
2019-03-01 12:00:00,44.08,44.1,44.06,44.1,180758.0,37.7524,37.7695,37.7352,37.7695,180758.0
2019-03-01 12:05:00,44.1,44.14,44.1,44.13,382507.0,37.7695,37.8037,37.7695,37.7952,382507.0
2019-03-01 12:10:00,44.13,44.15,44.1,44.15,175406.0,37.7952,37.8123,37.7695,37.8123,175406.0
2019-03-01 12:15:00,44.15,44.16,44.13,44.16,193471.0,37.8123,37.8209,37.7952,37.8209,193471.0
2019-03-01 12:20:00,44.16,44.18,44.15,44.17,234235.0,37.8209,37.838,37.8123,37.8294,234235.0
2019-03-01 12:25:00,44.17,44.18,44.16,44.17,85940.0,37.8294,37.838,37.8209,37.8294,85940.0
2019-03-01 12:30:00,44.17,44.2,44.17,44.2,185255.0,37.8294,37.8551,37.8294,37.8551,185255.0
2019-03-01 12:35:00,44.2,44.21,44.17,44.19,251044.0,37.8551,37.8637,37.8294,37.8466,251044.0
2019-03-01 12:40:00,44.19,44.21,44.18,44.21,137809.0,37.8466,37.8637,37.838,37.8637,137809.0
2019-03-01 12:45:00,44.21,44.22,44.19,44.21,137403.0,37.8637,37.8723,37.8466,37.8637,137403.0
2019-03-01 12:50:00,44.21,44.24,44.2,44.23,226558.0,37.8637,37.8894,37.8551,37.8808,226558.0
2019-03-01 12:55:00,44.23,44.23,44.21,44.23,36212.0,37.8808,37.8808,37.8637,37.8808,36212.0
2019-03-01 13:00:00,44.22,44.24,44.22,44.24,167880.0,37.8723,37.8894,37.8723,37.8894,167880.0
2019-03-01 13:05:00,44.24,44.25,44.22,44.23,93069.0,37.8894,37.8979,37.8723,37.8808,93069.0
2019-03-01 13:10:00,44.23,44.3,44.23,44.28,601302.0,37.8808,37.9408,37.8808,37.9236,601302.0
2019-03-01 13:15:00,44.28,44.29,44.25,44.27,200515.0,37.9236,37.9322,37.8979,37.9151,200515.0
2019-03-01 13:20:00,44.26,44.27,44.24,44.27,198101.0,37.9065,37.9151,37.8894,37.9151,198101.0
2019-03-01 13:25:00,44.26,44.27,44.24,44.25,209446.0,37.9065,37.9151,37.8894,37.8979,209446.0
2019-03-01 13:30:00,44.25,44.3,44.24,44.29,217801.0,37.8979,37.9408,37.8894,37.9322,217801.0
2019-03-01 13:35:00,44.28,44.3,44.23,44.24,286810.0,37.9236,37.9408,37.8808,37.8894,286810.0
2019-03-01 13:40:00,44.24,44.27,44.23,44.25,96282.0,37.8894,37.9151,37.8808,37.8979,96282.0
2019-03-01 13:45:00,44.25,44.28,44.24,44.27,143718.0,37.8979,37.9236,37.8894,37.9151,143718.0
2019-03-01 13:50:00,44.26,44.27,44.25,44.27,117201.0,37.9065,37.9151,37.8979,37.9151,117201.0
2019-03-01 13:55:00,44.26,44.27,44.26,44.27,56016.0,37.9065,37.9151,37.9065,37.9151,56016.0
2019-03-01 14:00:00,44.27,44.28,44.25,44.26,211198.0,37.9151,37.9236,37.8979,37.9065,211198.0
2019-03-01 14:05:00,44.25,44.25,44.22,44.23,387857.0,37.8979,37.8979,37.8723,37.8808,387857.0
2019-03-01 14:10:00,44.24,44.25,44.22,44.23,169151.0,37.8894,37.8979,37.8723,37.8808,169151.0
2019-03-01 14:15:00,44.23,44.25,44.21,44.24,164055.0,37.8808,37.8979,37.8637,37.8894,164055.0
2019-03-01 14:20:00,44.23,44.3,44.23,44.3,258072.0,37.8808,37.9408,37.8808,37.9408,258072.0
2019-03-01 14:25:00,44.3,44.32,44.29,44.32,160026.0,37.9408,37.9579,37.9322,37.9579,160026.0
2019-03-01 14:30:00,44.32,44.33,44.27,44.29,285772.0,37.9579,37.9665,37.9151,37.9322,285772.0
2019-03-01 14:35:00,44.29,44.31,44.26,44.26,92844.0,37.9322,37.9493,37.9065,37.9065,92844.0
2019-03-01 14:40:00,44.27,44.29,44.26,44.27,198788.0,37.9151,37.9322,37.9065,37.9151,198788.0
2019-03-01 14:45:00,44.27,44.28,44.23,44.25,155445.0,37.9151,37.9236,37.8808,37.8979,155445.0
2019-03-01 14:50:00,44.24,44.27,44.23,44.26,292189.0,37.8894,37.9151,37.8808,37.9065,292189.0
2019-03-01 14:55:00,44.26,44.27,44.24,44.27,227100.0,37.9065,37.9151,37.8894,37.9151,227100.0
2019-03-01 15:00:00,44.27,44.27,44.22,44.22,198490.0,37.9151,37.9151,37.8723,37.8723,198490.0
2019-03-01 15:05:00,44.22,44.24,44.21,44.23,276394.0,37.8723,37.8894,37.8637,37.8808,276394.0
2019-03-01 15:10:00,44.23,44.24,44.2,44.21,166454.0,37.8808,37.8894,37.8551,37.8637,166454.0
2019-03-01 15:15:00,44.21,44.22,44.2,44.22,82347.0,37.8637,37.8723,37.8551,37.8723,82347.0
2019-03-01 15:20:00,44.22,44.22,44.2,44.21,191966.0,37.8723,37.8723,37.8551,37.8637,191966.0
2019-03-01 15:25:00,44.21,44.24,44.2,44.22,413766.0,37.8637,37.8894,37.8551,37.8723,413766.0
2019-03-01 15:30:00,44.22,44.23,44.17,44.19,662981.0,37.8723,37.8808,37.8294,37.8466,662981.0
2019-03-01 15:35:00,44.19,44.22,44.17,44.2,264726.0,37.8466,37.8723,37.8294,37.8551,264726.0
2019-03-01 15:40:00,44.2,44.22,44.18,44.22,625526.0,37.8551,37.8723,37.838,37.8723,625526.0
2019-03-01 15:45:00,44.22,44.25,44.19,44.22,648566.0,37.8723,37.8979,37.8466,37.8723,648566.0
2019-03-01 15:50:00,44.23,44.23,44.17,44.19,1223186.0,37.8808,37.8808,37.8294,37.8466,1223186.0
2019-03-01 15:55:00,44.18,44.21,44.15,44.19,1489219.0,37.838,37.8637,37.8123,37.8466,1489219.0
2019-03-04 09:30:00,44.74,44.74,44.63,44.63,1492571.0,38.3176,38.3176,38.2234,38.2234,1492571.0
2019-03-04 09:35:00,44.64,44.69,44.63,44.68,517205.0,38.232,38.2748,38.2234,38.2662,517205.0
2019-03-04 09:40:00,44.68,44.69,44.64,44.65,1279585.0,38.2662,38.2748,38.232,38.2405,1279585.0
2019-03-04 09:45:00,44.66,44.66,44.58,44.58,705627.0,38.2491,38.2491,38.1806,38.1806,705627.0
2019-03-04 09:50:00,44.58,44.6,44.55,44.57,379865.0,38.1806,38.1977,38.1549,38.172,379865.0
2019-03-04 09:55:00,44.58,44.6,44.56,44.59,437496.0,38.1806,38.1977,38.1634,38.1891,437496.0
2019-03-04 10:00:00,44.59,44.61,44.56,44.58,294183.0,38.1891,38.2063,38.1634,38.1806,294183.0
2019-03-04 10:05:00,44.57,44.58,44.53,44.56,561264.0,38.172,38.1806,38.1378,38.1634,561264.0
2019-03-04 10:10:00,44.56,44.58,44.54,44.58,391158.0,38.1634,38.1806,38.1463,38.1806,391158.0
2019-03-04 10:15:00,44.58,44.61,44.56,44.61,343605.0,38.1806,38.2063,38.1634,38.2063,343605.0
2019-03-04 10:20:00,44.61,44.62,44.59,44.6,505981.0,38.2063,38.2148,38.1891,38.1977,505981.0
2019-03-04 10:25:00,44.61,44.64,44.6,44.61,200848.0,38.2063,38.232,38.1977,38.2063,200848.0
2019-03-04 10:30:00,44.62,44.63,44.56,44.56,536253.0,38.2148,38.2234,38.1634,38.1634,536253.0
2019-03-04 10:35:00,44.56,44.56,44.52,44.53,385335.0,38.1634,38.1634,38.1292,38.1378,385335.0
2019-03-04 10:40:00,44.53,44.56,44.51,44.54,497534.0,38.1378,38.1634,38.1206,38.1463,497534.0
2019-03-04 10:45:00,44.54,44.55,44.51,44.51,216100.0,38.1463,38.1549,38.1206,38.1206,216100.0
2019-03-04 10:50:00,44.52,44.52,44.48,44.49,332634.0,38.1292,38.1292,38.0949,38.1035,332634.0
2019-03-04 10:55:00,44.49,44.52,44.46,44.47,220520.0,38.1035,38.1292,38.0778,38.0864,220520.0
2019-03-04 11:00:00,44.46,44.51,44.45,44.48,504565.0,38.0778,38.1206,38.0692,38.0949,504565.0
2019-03-04 11:05:00,44.48,44.49,44.41,44.41,364603.0,38.0949,38.1035,38.035,38.035,364603.0
2019-03-04 11:10:00,44.42,44.44,44.41,44.43,276267.0,38.0435,38.0607,38.035,38.0521,276267.0
2019-03-04 11:15:00,44.43,44.45,44.4,44.44,180006.0,38.0521,38.0692,38.0264,38.0607,180006.0
2019-03-04 11:20:00,44.44,44.45,44.38,44.39,303650.0,38.0607,38.0692,38.0093,38.0179,303650.0
2019-03-04 11:25:00,44.39,44.4,44.36,44.37,157264.0,38.0179,38.0264,37.9922,38.0007,157264.0
2019-03-04 11:30:00,44.37,44.4,44.33,44.34,361100.0,38.0007,38.0264,37.9665,37.975,361100.0
2019-03-04 11:35:00,44.33,44.36,44.32,44.33,628273.0,37.9665,37.9922,37.9579,37.9665,628273.0
2019-03-04 11:40:00,44.33,44.34,44.27,44.27,700384.0,37.9665,37.975,37.9151,37.9151,700384.0
2019-03-04 11:45:00,44.27,44.3,44.25,44.26,343025.0,37.9151,37.9408,37.8979,37.9065,343025.0
2019-03-04 11:50:00,44.26,44.27,44.2,44.21,1029877.0,37.9065,37.9151,37.8551,37.8637,1029877.0
2019-03-04 11:55:00,44.21,44.21,44.13,44.14,819852.0,37.8637,37.8637,37.7952,37.8037,819852.0
2019-03-04 12:00:00,44.14,44.22,44.13,44.22,623504.0,37.8037,37.8723,37.7952,37.8723,623504.0
2019-03-04 12:05:00,44.22,44.22,44.16,44.21,595834.0,37.8723,37.8723,37.8209,37.8637,595834.0
2019-03-04 12:10:00,44.21,44.21,44.08,44.1,1151599.0,37.8637,37.8637,37.7524,37.7695,1151599.0
2019-03-04 12:15:00,44.09,44.1,44.0,44.01,908642.0,37.7609,37.7695,37.6838,37.6924,908642.0
2019-03-04 12:20:00,44.01,44.09,44.01,44.08,1321261.0,37.6924,37.7609,37.6924,37.7524,1321261.0
2019-03-04 12:25:00,44.08,44.16,44.05,44.16,489669.0,37.7524,37.8209,37.7267,37.8209,489669.0
2019-03-04 12:30:00,44.16,44.2,44.14,44.19,420342.0,37.8209,37.8551,37.8037,37.8466,420342.0
2019-03-04 12:35:00,44.19,44.19,44.12,44.14,349744.0,37.8466,37.8466,37.7866,37.8037,349744.0
2019-03-04 12:40:00,44.13,44.17,44.12,44.13,266281.0,37.7952,37.8294,37.7866,37.7952,266281.0
2019-03-04 12:45:00,44.13,44.13,44.05,44.1,369743.0,37.7952,37.7952,37.7267,37.7695,369743.0
2019-03-04 12:50:00,44.1,44.17,44.09,44.16,112210.0,37.7695,37.8294,37.7609,37.8209,112210.0
2019-03-04 12:55:00,44.15,44.17,44.1,44.16,158986.0,37.8123,37.8294,37.7695,37.8209,158986.0
2019-03-04 13:00:00,44.16,44.16,44.11,44.12,110418.0,37.8209,37.8209,37.778,37.7866,110418.0
2019-03-04 13:05:00,44.11,44.12,44.06,44.06,194813.0,37.778,37.7866,37.7352,37.7352,194813.0
2019-03-04 13:10:00,44.06,44.11,44.06,44.1,131559.0,37.7352,37.778,37.7352,37.7695,131559.0
2019-03-04 13:15:00,44.1,44.15,44.09,44.13,125484.0,37.7695,37.8123,37.7609,37.7952,125484.0
2019-03-04 13:20:00,44.13,44.2,44.13,44.19,303032.0,37.7952,37.8551,37.7952,37.8466,303032.0
2019-03-04 13:25:00,44.19,44.25,44.17,44.25,189109.0,37.8466,37.8979,37.8294,37.8979,189109.0
2019-03-04 13:30:00,44.24,44.25,44.21,44.21,209353.0,37.8894,37.8979,37.8637,37.8637,209353.0
2019-03-04 13:35:00,44.2,44.26,44.2,44.24,251964.0,37.8551,37.9065,37.8551,37.8894,251964.0
2019-03-04 13:40:00,44.25,44.3,44.24,44.29,206196.0,37.8979,37.9408,37.8894,37.9322,206196.0
2019-03-04 13:45:00,44.29,44.31,44.25,44.3,153377.0,37.9322,37.9493,37.8979,37.9408,153377.0
2019-03-04 13:50:00,44.29,44.35,44.29,44.34,214069.0,37.9322,37.9836,37.9322,37.975,214069.0
2019-03-04 13:55:00,44.34,44.36,44.32,44.34,154751.0,37.975,37.9922,37.9579,37.975,154751.0
2019-03-04 14:00:00,44.34,44.35,44.29,44.32,155384.0,37.975,37.9836,37.9322,37.9579,155384.0
2019-03-04 14:05:00,44.32,44.35,44.3,44.31,132695.0,37.9579,37.9836,37.9408,37.9493,132695.0
2019-03-04 14:10:00,44.31,44.32,44.29,44.31,83181.0,37.9493,37.9579,37.9322,37.9493,83181.0
2019-03-04 14:15:00,44.3,44.33,44.29,44.33,64850.0,37.9408,37.9665,37.9322,37.9665,64850.0
2019-03-04 14:20:00,44.32,44.35,44.3,44.34,104680.0,37.9579,37.9836,37.9408,37.975,104680.0
2019-03-04 14:25:00,44.34,44.37,44.32,44.36,173921.0,37.975,38.0007,37.9579,37.9922,173921.0
2019-03-04 14:30:00,44.36,44.36,44.3,44.3,187077.0,37.9922,37.9922,37.9408,37.9408,187077.0
2019-03-04 14:35:00,44.31,44.34,44.29,44.31,353299.0,37.9493,37.975,37.9322,37.9493,353299.0
2019-03-04 14:40:00,44.31,44.36,44.31,44.36,167880.0,37.9493,37.9922,37.9493,37.9922,167880.0
2019-03-04 14:45:00,44.35,44.37,44.32,44.34,217504.0,37.9836,38.0007,37.9579,37.975,217504.0
2019-03-04 14:50:00,44.34,44.38,44.33,44.37,241853.0,37.975,38.0093,37.9665,38.0007,241853.0
2019-03-04 14:55:00,44.36,44.37,44.3,44.3,360283.0,37.9922,38.0007,37.9408,37.9408,360283.0
2019-03-04 15:00:00,44.3,44.32,44.28,44.3,225130.0,37.9408,37.9579,37.9236,37.9408,225130.0
2019-03-04 15:05:00,44.29,44.31,44.28,44.28,167250.0,37.9322,37.9493,37.9236,37.9236,167250.0
2019-03-04 15:10:00,44.28,44.32,44.28,44.3,136266.0,37.9236,37.9579,37.9236,37.9408,136266.0
2019-03-04 15:15:00,44.29,44.34,44.28,44.33,210528.0,37.9322,37.975,37.9236,37.9665,210528.0
2019-03-04 15:20:00,44.33,44.35,44.3,44.3,129698.0,37.9665,37.9836,37.9408,37.9408,129698.0
2019-03-04 15:25:00,44.31,44.35,44.31,44.32,278619.0,37.9493,37.9836,37.9493,37.9579,278619.0
2019-03-04 15:30:00,44.31,44.39,44.31,44.36,689974.0,37.9493,38.0179,37.9493,37.9922,689974.0
2019-03-04 15:35:00,44.36,44.4,44.35,44.37,346301.0,37.9922,38.0264,37.9836,38.0007,346301.0
2019-03-04 15:40:00,44.37,44.39,44.34,44.38,591939.0,38.0007,38.0179,37.975,38.0093,591939.0
2019-03-04 15:45:00,44.38,44.4,44.35,44.36,486134.0,38.0093,38.0264,37.9836,37.9922,486134.0
2019-03-04 15:50:00,44.36,44.4,44.34,44.38,770495.0,37.9922,38.0264,37.975,38.0093,770495.0
2019-03-04 15:55:00,44.37,44.42,44.35,44.4,1142489.0,38.0007,38.0435,37.9836,38.0264,1142489.0
2019-03-05 09:30:00,44.67,44.67,44.59,44.63,405397.0,38.2577,38.2577,38.1891,38.2234,405397.0
2019-03-05 09:35:00,44.63,44.67,44.62,44.64,201507.0,38.2234,38.2577,38.2148,38.232,201507.0
2019-03-05 09:40:00,44.64,44.67,44.63,44.64,404245.0,38.232,38.2577,38.2234,38.232,404245.0
2019-03-05 09:45:00,44.63,44.64,44.57,44.57,318652.0,38.2234,38.232,38.172,38.172,318652.0
2019-03-05 09:50:00,44.57,44.59,44.53,44.55,270782.0,38.172,38.1891,38.1378,38.1549,270782.0
2019-03-05 09:55:00,44.55,44.62,44.55,44.6,307128.0,38.1549,38.2148,38.1549,38.1977,307128.0
2019-03-05 10:00:00,44.6,44.65,44.6,44.6,400774.0,38.1977,38.2405,38.1977,38.1977,400774.0
2019-03-05 10:05:00,44.61,44.64,44.61,44.61,272581.0,38.2063,38.232,38.2063,38.2063,272581.0
2019-03-05 10:10:00,44.61,44.63,44.57,44.61,140519.0,38.2063,38.2234,38.172,38.2063,140519.0
2019-03-05 10:15:00,44.61,44.62,44.57,44.59,193445.0,38.2063,38.2148,38.172,38.1891,193445.0
2019-03-05 10:20:00,44.59,44.64,44.57,44.63,171959.0,38.1891,38.232,38.172,38.2234,171959.0
2019-03-05 10:25:00,44.62,44.63,44.56,44.59,262092.0,38.2148,38.2234,38.1634,38.1891,262092.0
2019-03-05 10:30:00,44.59,44.66,44.58,44.65,397086.0,38.1891,38.2491,38.1806,38.2405,397086.0
2019-03-05 10:35:00,44.65,44.66,44.63,44.65,257215.0,38.2405,38.2491,38.2234,38.2405,257215.0
2019-03-05 10:40:00,44.66,44.67,44.63,44.65,245243.0,38.2491,38.2577,38.2234,38.2405,245243.0
2019-03-05 10:45:00,44.65,44.66,44.61,44.65,271532.0,38.2405,38.2491,38.2063,38.2405,271532.0
2019-03-05 10:50:00,44.66,44.7,44.65,44.69,124417.0,38.2491,38.2834,38.2405,38.2748,124417.0
2019-03-05 10:55:00,44.68,44.7,44.67,44.7,88253.0,38.2662,38.2834,38.2577,38.2834,88253.0
2019-03-05 11:00:00,44.7,44.74,44.68,44.73,457635.0,38.2834,38.3176,38.2662,38.309,457635.0
2019-03-05 11:05:00,44.73,44.76,44.7,44.76,241859.0,38.309,38.3347,38.2834,38.3347,241859.0
2019-03-05 11:10:00,44.76,44.79,44.75,44.77,563279.0,38.3347,38.3604,38.3262,38.3433,563279.0
2019-03-05 11:15:00,44.77,44.82,44.77,44.82,681043.0,38.3433,38.3861,38.3433,38.3861,681043.0
2019-03-05 11:20:00,44.82,44.86,44.81,44.86,793189.0,38.3861,38.4204,38.3776,38.4204,793189.0
2019-03-05 11:25:00,44.85,44.88,44.84,44.85,397587.0,38.4118,38.4375,38.4033,38.4118,397587.0
2019-03-05 11:30:00,44.85,44.88,44.84,44.88,301693.0,38.4118,38.4375,38.4033,38.4375,301693.0
2019-03-05 11:35:00,44.87,44.89,44.85,44.89,224613.0,38.4289,38.4461,38.4118,38.4461,224613.0
2019-03-05 11:40:00,44.89,44.91,44.87,44.89,184510.0,38.4461,38.4632,38.4289,38.4461,184510.0
2019-03-05 11:45:00,44.89,44.89,44.85,44.87,179258.0,38.4461,38.4461,38.4118,38.4289,179258.0
2019-03-05 11:50:00,44.86,44.86,44.8,44.8,287190.0,38.4204,38.4204,38.369,38.369,287190.0
2019-03-05 11:55:00,44.8,44.83,44.79,44.82,170808.0,38.369,38.3947,38.3604,38.3861,170808.0
2019-03-05 12:00:00,44.82,44.83,44.8,44.82,185326.0,38.3861,38.3947,38.369,38.3861,185326.0
2019-03-05 12:05:00,44.82,44.83,44.8,44.81,113325.0,38.3861,38.3947,38.369,38.3776,113325.0
2019-03-05 12:10:00,44.81,44.85,44.8,44.84,116204.0,38.3776,38.4118,38.369,38.4033,116204.0
2019-03-05 12:15:00,44.83,44.85,44.81,44.83,139930.0,38.3947,38.4118,38.3776,38.3947,139930.0
2019-03-05 12:20:00,44.83,44.86,44.81,44.86,106095.0,38.3947,38.4204,38.3776,38.4204,106095.0
2019-03-05 12:25:00,44.86,44.89,44.85,44.89,163174.0,38.4204,38.4461,38.4118,38.4461,163174.0
2019-03-05 12:30:00,44.88,44.9,44.87,44.87,140038.0,38.4375,38.4546,38.4289,38.4289,140038.0
2019-03-05 12:35:00,44.87,44.89,44.85,44.89,113581.0,38.4289,38.4461,38.4118,38.4461,113581.0
2019-03-05 12:40:00,44.89,44.9,44.87,44.89,60729.0,38.4461,38.4546,38.4289,38.4461,60729.0
2019-03-05 12:45:00,44.9,44.9,44.86,44.89,96502.0,38.4546,38.4546,38.4204,38.4461,96502.0
2019-03-05 12:50:00,44.89,44.9,44.87,44.87,57788.0,38.4461,38.4546,38.4289,38.4289,57788.0
2019-03-05 12:55:00,44.87,44.91,44.87,44.9,135662.0,38.4289,38.4632,38.4289,38.4546,135662.0
2019-03-05 13:00:00,44.91,44.91,44.88,44.91,156729.0,38.4632,38.4632,38.4375,38.4632,156729.0
2019-03-05 13:05:00,44.91,44.92,44.88,44.89,104831.0,38.4632,38.4718,38.4375,38.4461,104831.0
2019-03-05 13:10:00,44.89,44.95,44.88,44.95,236883.0,38.4461,38.4975,38.4375,38.4975,236883.0
2019-03-05 13:15:00,44.95,44.96,44.93,44.95,460670.0,38.4975,38.506,38.4803,38.4975,460670.0
2019-03-05 13:20:00,44.94,44.97,44.94,44.96,508976.0,38.4889,38.5146,38.4889,38.506,508976.0
2019-03-05 13:25:00,44.96,44.98,44.94,44.95,385259.0,38.506,38.5232,38.4889,38.4975,385259.0
2019-03-05 13:30:00,44.95,44.97,44.94,44.96,127439.0,38.4975,38.5146,38.4889,38.506,127439.0
2019-03-05 13:35:00,44.96,44.99,44.94,44.98,220155.0,38.506,38.5317,38.4889,38.5232,220155.0
2019-03-05 13:40:00,44.97,44.98,44.95,44.96,145580.0,38.5146,38.5232,38.4975,38.506,145580.0
2019-03-05 13:45:00,44.96,44.97,44.95,44.97,184562.0,38.506,38.5146,38.4975,38.5146,184562.0
2019-03-05 13:50:00,44.97,44.99,44.96,44.99,397779.0,38.5146,38.5317,38.506,38.5317,397779.0
2019-03-05 13:55:00,44.99,45.0,44.95,44.96,217335.0,38.5317,38.5403,38.4975,38.506,217335.0
2019-03-05 14:00:00,44.97,44.99,44.96,44.98,164947.0,38.5146,38.5317,38.506,38.5232,164947.0
2019-03-05 14:05:00,44.98,45.0,44.97,44.98,213486.0,38.5232,38.5403,38.5146,38.5232,213486.0
2019-03-05 14:10:00,44.98,44.99,44.97,44.98,186045.0,38.5232,38.5317,38.5146,38.5232,186045.0
2019-03-05 14:15:00,44.97,45.0,44.97,44.98,170469.0,38.5146,38.5403,38.5146,38.5232,170469.0
2019-03-05 14:20:00,44.98,45.0,44.95,44.95,419534.0,38.5232,38.5403,38.4975,38.4975,419534.0
2019-03-05 14:25:00,44.95,44.97,44.94,44.97,247612.0,38.4975,38.5146,38.4889,38.5146,247612.0
2019-03-05 14:30:00,44.97,44.98,44.95,44.96,130499.0,38.5146,38.5232,38.4975,38.506,130499.0
2019-03-05 14:35:00,44.96,44.96,44.93,44.95,432931.0,38.506,38.506,38.4803,38.4975,432931.0
2019-03-05 14:40:00,44.95,44.98,44.94,44.98,378828.0,38.4975,38.5232,38.4889,38.5232,378828.0
2019-03-05 14:45:00,44.98,44.98,44.95,44.97,114232.0,38.5232,38.5232,38.4975,38.5146,114232.0
2019-03-05 14:50:00,44.97,44.99,44.97,44.98,79913.0,38.5146,38.5317,38.5146,38.5232,79913.0
2019-03-05 14:55:00,44.98,45.0,44.98,45.0,280501.0,38.5232,38.5403,38.5232,38.5403,280501.0
2019-03-05 15:00:00,45.0,45.01,44.97,44.98,394033.0,38.5403,38.5489,38.5146,38.5232,394033.0
2019-03-05 15:05:00,44.98,44.99,44.96,44.97,155271.0,38.5232,38.5317,38.506,38.5146,155271.0
2019-03-05 15:10:00,44.97,44.99,44.96,44.97,429544.0,38.5146,38.5317,38.506,38.5146,429544.0
2019-03-05 15:15:00,44.96,44.97,44.94,44.96,107152.0,38.506,38.5146,38.4889,38.506,107152.0
2019-03-05 15:20:00,44.95,44.96,44.94,44.96,53139.0,38.4975,38.506,38.4889,38.506,53139.0
2019-03-05 15:25:00,44.96,44.96,44.92,44.96,350145.0,38.506,38.506,38.4718,38.506,350145.0
2019-03-05 15:30:00,44.96,44.97,44.94,44.97,318145.0,38.506,38.5146,38.4889,38.5146,318145.0
2019-03-05 15:35:00,44.97,45.0,44.94,44.98,338381.0,38.5146,38.5403,38.4889,38.5232,338381.0
2019-03-05 15:40:00,44.98,45.01,44.98,45.01,328962.0,38.5232,38.5489,38.5232,38.5489,328962.0
2019-03-05 15:45:00,45.0,45.02,44.98,45.0,613793.0,38.5403,38.5574,38.5232,38.5403,613793.0
2019-03-05 15:50:00,45.0,45.01,44.96,44.97,917614.0,38.5403,38.5489,38.506,38.5146,917614.0
2019-03-05 15:55:00,44.97,44.99,44.93,44.95,1869427.0,38.5146,38.5317,38.4803,38.4975,1869427.0
2019-03-06 09:30:00,44.86,44.86,44.8,44.83,453485.0,38.4204,38.4204,38.369,38.3947,453485.0
2019-03-06 09:35:00,44.82,44.88,44.82,44.87,222957.0,38.3861,38.4375,38.3861,38.4289,222957.0
2019-03-06 09:40:00,44.87,44.88,44.83,44.86,273665.0,38.4289,38.4375,38.3947,38.4204,273665.0
2019-03-06 09:45:00,44.86,44.88,44.78,44.8,368455.0,38.4204,38.4375,38.3519,38.369,368455.0
2019-03-06 09:50:00,44.8,44.8,44.74,44.77,442446.0,38.369,38.369,38.3176,38.3433,442446.0
2019-03-06 09:55:00,44.77,44.81,44.76,44.8,441317.0,38.3433,38.3776,38.3347,38.369,441317.0
2019-03-06 10:00:00,44.79,44.82,44.77,44.78,315602.0,38.3604,38.3861,38.3433,38.3519,315602.0
2019-03-06 10:05:00,44.78,44.86,44.77,44.85,756325.0,38.3519,38.4204,38.3433,38.4118,756325.0
2019-03-06 10:10:00,44.85,44.87,44.81,44.84,563311.0,38.4118,38.4289,38.3776,38.4033,563311.0
2019-03-06 10:15:00,44.85,44.87,44.82,44.82,248614.0,38.4118,38.4289,38.3861,38.3861,248614.0
2019-03-06 10:20:00,44.81,44.83,44.79,44.81,318424.0,38.3776,38.3947,38.3604,38.3776,318424.0
2019-03-06 10:25:00,44.81,44.84,44.8,44.82,407056.0,38.3776,38.4033,38.369,38.3861,407056.0
2019-03-06 10:30:00,44.82,44.84,44.77,44.79,559229.0,38.3861,38.4033,38.3433,38.3604,559229.0
2019-03-06 10:35:00,44.78,44.81,44.76,44.79,780841.0,38.3519,38.3776,38.3347,38.3604,780841.0
2019-03-06 10:40:00,44.78,44.81,44.75,44.79,406411.0,38.3519,38.3776,38.3262,38.3604,406411.0
2019-03-06 10:45:00,44.79,44.81,44.78,44.81,483175.0,38.3604,38.3776,38.3519,38.3776,483175.0
2019-03-06 10:50:00,44.81,44.83,44.8,44.82,156036.0,38.3776,38.3947,38.369,38.3861,156036.0
2019-03-06 10:55:00,44.82,44.84,44.8,44.81,229859.0,38.3861,38.4033,38.369,38.3776,229859.0
2019-03-06 11:00:00,44.81,44.84,44.79,44.81,292283.0,38.3776,38.4033,38.3604,38.3776,292283.0
2019-03-06 11:05:00,44.82,44.87,44.81,44.84,257367.0,38.3861,38.4289,38.3776,38.4033,257367.0
2019-03-06 11:10:00,44.84,44.85,44.82,44.84,139996.0,38.4033,38.4118,38.3861,38.4033,139996.0
2019-03-06 11:15:00,44.83,44.86,44.83,44.84,625311.0,38.3947,38.4204,38.3947,38.4033,625311.0
2019-03-06 11:20:00,44.84,44.85,44.8,44.8,215173.0,38.4033,38.4118,38.369,38.369,215173.0
2019-03-06 11:25:00,44.8,44.83,44.78,44.83,340168.0,38.369,38.3947,38.3519,38.3947,340168.0
2019-03-06 11:30:00,44.83,44.84,44.79,44.82,297843.0,38.3947,38.4033,38.3604,38.3861,297843.0
2019-03-06 11:35:00,44.82,44.83,44.79,44.8,142564.0,38.3861,38.3947,38.3604,38.369,142564.0
2019-03-06 11:40:00,44.79,44.82,44.76,44.77,180450.0,38.3604,38.3861,38.3347,38.3433,180450.0
2019-03-06 11:45:00,44.77,44.79,44.75,44.75,110669.0,38.3433,38.3604,38.3262,38.3262,110669.0
2019-03-06 11:50:00,44.75,44.75,44.72,44.74,331843.0,38.3262,38.3262,38.3005,38.3176,331843.0
2019-03-06 11:55:00,44.74,44.76,44.72,44.73,745439.0,38.3176,38.3347,38.3005,38.309,745439.0
2019-03-06 12:00:00,44.73,44.77,44.72,44.77,134080.0,38.309,38.3433,38.3005,38.3433,134080.0
2019-03-06 12:05:00,44.76,44.82,44.76,44.8,131809.0,38.3347,38.3861,38.3347,38.369,131809.0
2019-03-06 12:10:00,44.8,44.82,44.78,44.79,174826.0,38.369,38.3861,38.3519,38.3604,174826.0
2019-03-06 12:15:00,44.79,44.8,44.75,44.76,258384.0,38.3604,38.369,38.3262,38.3347,258384.0
2019-03-06 12:20:00,44.76,44.78,44.72,44.73,324730.0,38.3347,38.3519,38.3005,38.309,324730.0
2019-03-06 12:25:00,44.73,44.74,44.7,44.72,319327.0,38.309,38.3176,38.2834,38.3005,319327.0
2019-03-06 12:30:00,44.72,44.74,44.69,44.71,1814165.0,38.3005,38.3176,38.2748,38.2919,1814165.0
2019-03-06 12:35:00,44.71,44.72,44.69,44.7,172071.0,38.2919,38.3005,38.2748,38.2834,172071.0
2019-03-06 12:40:00,44.69,44.7,44.62,44.66,641963.0,38.2748,38.2834,38.2148,38.2491,641963.0
2019-03-06 12:45:00,44.65,44.68,44.63,44.65,176271.0,38.2405,38.2662,38.2234,38.2405,176271.0
2019-03-06 12:50:00,44.65,44.68,44.61,44.62,434284.0,38.2405,38.2662,38.2063,38.2148,434284.0
2019-03-06 12:55:00,44.62,44.64,44.61,44.61,127829.0,38.2148,38.232,38.2063,38.2063,127829.0
2019-03-06 13:00:00,44.61,44.63,44.6,44.62,267389.0,38.2063,38.2234,38.1977,38.2148,267389.0
2019-03-06 13:05:00,44.62,44.62,44.58,44.58,228998.0,38.2148,38.2148,38.1806,38.1806,228998.0
2019-03-06 13:10:00,44.59,44.62,44.58,44.62,146608.0,38.1891,38.2148,38.1806,38.2148,146608.0
2019-03-06 13:15:00,44.61,44.62,44.59,44.61,255196.0,38.2063,38.2148,38.1891,38.2063,255196.0
2019-03-06 13:20:00,44.61,44.62,44.57,44.59,406486.0,38.2063,38.2148,38.172,38.1891,406486.0
2019-03-06 13:25:00,44.59,44.61,44.57,44.59,338715.0,38.1891,38.2063,38.172,38.1891,338715.0
2019-03-06 13:30:00,44.6,44.62,44.59,44.61,264599.0,38.1977,38.2148,38.1891,38.2063,264599.0
2019-03-06 13:35:00,44.61,44.65,44.58,44.64,357618.0,38.2063,38.2405,38.1806,38.232,357618.0
2019-03-06 13:40:00,44.65,44.66,44.62,44.63,199156.0,38.2405,38.2491,38.2148,38.2234,199156.0
2019-03-06 13:45:00,44.63,44.65,44.62,44.64,86545.0,38.2234,38.2405,38.2148,38.232,86545.0
2019-03-06 13:50:00,44.63,44.67,44.63,44.67,189396.0,38.2234,38.2577,38.2234,38.2577,189396.0
2019-03-06 13:55:00,44.68,44.7,44.67,44.7,124202.0,38.2662,38.2834,38.2577,38.2834,124202.0
2019-03-06 14:00:00,44.7,44.72,44.69,44.72,175166.0,38.2834,38.3005,38.2748,38.3005,175166.0
2019-03-06 14:05:00,44.71,44.72,44.68,44.69,232735.0,38.2919,38.3005,38.2662,38.2748,232735.0
2019-03-06 14:10:00,44.69,44.72,44.68,44.69,178224.0,38.2748,38.3005,38.2662,38.2748,178224.0
2019-03-06 14:15:00,44.69,44.7,44.67,44.68,253056.0,38.2748,38.2834,38.2577,38.2662,253056.0
2019-03-06 14:20:00,44.68,44.72,44.67,44.72,182892.0,38.2662,38.3005,38.2577,38.3005,182892.0
2019-03-06 14:25:00,44.71,44.71,44.68,44.69,95203.0,38.2919,38.2919,38.2662,38.2748,95203.0
2019-03-06 14:30:00,44.69,44.7,44.65,44.66,162705.0,38.2748,38.2834,38.2405,38.2491,162705.0
2019-03-06 14:35:00,44.66,44.68,44.64,44.64,208985.0,38.2491,38.2662,38.232,38.232,208985.0
2019-03-06 14:40:00,44.64,44.65,44.62,44.62,115080.0,38.232,38.2405,38.2148,38.2148,115080.0
2019-03-06 14:45:00,44.62,44.65,44.61,44.62,304253.0,38.2148,38.2405,38.2063,38.2148,304253.0
2019-03-06 14:50:00,44.63,44.65,44.61,44.63,138292.0,38.2234,38.2405,38.2063,38.2234,138292.0
2019-03-06 14:55:00,44.63,44.67,44.62,44.63,214202.0,38.2234,38.2577,38.2148,38.2234,214202.0
2019-03-06 15:00:00,44.64,44.66,44.62,44.63,319278.0,38.232,38.2491,38.2148,38.2234,319278.0
2019-03-06 15:05:00,44.63,44.64,44.61,44.64,114929.0,38.2234,38.232,38.2063,38.232,114929.0
2019-03-06 15:10:00,44.63,44.64,44.61,44.62,184277.0,38.2234,38.232,38.2063,38.2148,184277.0
2019-03-06 15:15:00,44.62,44.62,44.59,44.61,280935.0,38.2148,38.2148,38.1891,38.2063,280935.0
2019-03-06 15:20:00,44.61,44.62,44.56,44.58,678142.0,38.2063,38.2148,38.1634,38.1806,678142.0
2019-03-06 15:25:00,44.58,44.59,44.54,44.56,462485.0,38.1806,38.1891,38.1463,38.1634,462485.0
2019-03-06 15:30:00,44.56,44.58,44.55,44.57,991160.0,38.1634,38.1806,38.1549,38.172,991160.0
2019-03-06 15:35:00,44.57,44.59,44.55,44.56,528252.0,38.172,38.1891,38.1549,38.1634,528252.0
2019-03-06 15:40:00,44.56,44.59,44.55,44.58,581343.0,38.1634,38.1891,38.1549,38.1806,581343.0
2019-03-06 15:45:00,44.59,44.59,44.53,44.53,414859.0,38.1891,38.1891,38.1378,38.1378,414859.0
2019-03-06 15:50:00,44.53,44.55,44.53,44.54,667842.0,38.1378,38.1549,38.1378,38.1463,667842.0
2019-03-06 15:55:00,44.54,44.54,44.51,44.53,1675885.0,38.1463,38.1463,38.1206,38.1378,1675885.0
2019-03-07 09:30:00,44.08,44.08,43.93,43.95,697944.0,37.7524,37.7524,37.6239,37.641,697944.0
2019-03-07 09:35:00,43.95,43.95,43.84,43.85,2371994.0,37.641,37.641,37.5468,37.5554,2371994.0
2019-03-07 09:40:00,43.84,43.88,43.8,43.8,1027491.0,37.5468,37.5811,37.5125,37.5125,1027491.0
2019-03-07 09:45:00,43.79,43.8,43.72,43.74,1206954.0,37.504,37.5125,37.444,37.4612,1206954.0
2019-03-07 09:50:00,43.74,43.76,43.69,43.74,620733.0,37.4612,37.4783,37.4183,37.4612,620733.0
2019-03-07 09:55:00,43.74,43.79,43.73,43.76,565136.0,37.4612,37.504,37.4526,37.4783,565136.0
2019-03-07 10:00:00,43.76,43.76,43.7,43.73,1238031.0,37.4783,37.4783,37.4269,37.4526,1238031.0
2019-03-07 10:05:00,43.72,43.77,43.72,43.72,587191.0,37.444,37.4869,37.444,37.444,587191.0
2019-03-07 10:10:00,43.72,43.73,43.69,43.7,294067.0,37.444,37.4526,37.4183,37.4269,294067.0
2019-03-07 10:15:00,43.71,43.72,43.63,43.64,353240.0,37.4355,37.444,37.367,37.3755,353240.0
2019-03-07 10:20:00,43.65,43.68,43.61,43.66,711660.0,37.3841,37.4098,37.3498,37.3926,711660.0
2019-03-07 10:25:00,43.67,43.69,43.65,43.69,472094.0,37.4012,37.4183,37.3841,37.4183,472094.0
2019-03-07 10:30:00,43.68,43.71,43.66,43.69,307931.0,37.4098,37.4355,37.3926,37.4183,307931.0
2019-03-07 10:35:00,43.7,43.75,43.68,43.72,840682.0,37.4269,37.4697,37.4098,37.444,840682.0
2019-03-07 10:40:00,43.72,43.72,43.67,43.68,365958.0,37.444,37.444,37.4012,37.4098,365958.0
2019-03-07 10:45:00,43.68,43.76,43.67,43.76,338850.0,37.4098,37.4783,37.4012,37.4783,338850.0
2019-03-07 10:50:00,43.76,43.76,43.72,43.75,306773.0,37.4783,37.4783,37.444,37.4697,306773.0
2019-03-07 10:55:00,43.75,43.77,43.69,43.7,243325.0,37.4697,37.4869,37.4183,37.4269,243325.0
2019-03-07 11:00:00,43.7,43.75,43.68,43.73,588205.0,37.4269,37.4697,37.4098,37.4526,588205.0
2019-03-07 11:05:00,43.72,43.73,43.7,43.72,223385.0,37.444,37.4526,37.4269,37.444,223385.0
2019-03-07 11:10:00,43.72,43.73,43.69,43.72,344634.0,37.444,37.4526,37.4183,37.444,344634.0
2019-03-07 11:15:00,43.72,43.74,43.69,43.7,846602.0,37.444,37.4612,37.4183,37.4269,846602.0
2019-03-07 11:20:00,43.7,43.72,43.69,43.71,299904.0,37.4269,37.444,37.4183,37.4355,299904.0
2019-03-07 11:25:00,43.71,43.75,43.71,43.75,319666.0,37.4355,37.4697,37.4355,37.4697,319666.0
2019-03-07 11:30:00,43.75,43.83,43.74,43.8,825339.0,37.4697,37.5382,37.4612,37.5125,825339.0
2019-03-07 11:35:00,43.8,43.81,43.77,43.77,258155.0,37.5125,37.5211,37.4869,37.4869,258155.0
2019-03-07 11:40:00,43.77,43.78,43.75,43.76,298237.0,37.4869,37.4954,37.4697,37.4783,298237.0
2019-03-07 11:45:00,43.76,43.79,43.74,43.75,1197202.0,37.4783,37.504,37.4612,37.4697,1197202.0
2019-03-07 11:50:00,43.75,43.75,43.7,43.71,525233.0,37.4697,37.4697,37.4269,37.4355,525233.0
2019-03-07 11:55:00,43.71,43.72,43.69,43.69,259768.0,37.4355,37.444,37.4183,37.4183,259768.0
2019-03-07 12:00:00,43.69,43.7,43.66,43.68,201184.0,37.4183,37.4269,37.3926,37.4098,201184.0
2019-03-07 12:05:00,43.68,43.7,43.66,43.68,150066.0,37.4098,37.4269,37.3926,37.4098,150066.0
2019-03-07 12:10:00,43.69,43.69,43.65,43.67,81284.0,37.4183,37.4183,37.3841,37.4012,81284.0
2019-03-07 12:15:00,43.68,43.71,43.67,43.71,203645.0,37.4098,37.4355,37.4012,37.4355,203645.0
2019-03-07 12:20:00,43.7,43.76,43.69,43.75,585628.0,37.4269,37.4783,37.4183,37.4697,585628.0
2019-03-07 12:25:00,43.75,43.8,43.73,43.77,897587.0,37.4697,37.5125,37.4526,37.4869,897587.0
2019-03-07 12:30:00,43.77,43.8,43.66,43.78,965327.0,37.4869,37.5125,37.3926,37.4954,965327.0
2019-03-07 12:35:00,43.78,43.79,43.75,43.77,218349.0,37.4954,37.504,37.4697,37.4869,218349.0
2019-03-07 12:40:00,43.77,43.78,43.72,43.73,821381.0,37.4869,37.4954,37.444,37.4526,821381.0
2019-03-07 12:45:00,43.73,43.74,43.7,43.71,516124.0,37.4526,37.4612,37.4269,37.4355,516124.0
2019-03-07 12:50:00,43.71,43.76,43.69,43.76,325110.0,37.4355,37.4783,37.4183,37.4783,325110.0
2019-03-07 12:55:00,43.76,43.79,43.75,43.77,415508.0,37.4783,37.504,37.4697,37.4869,415508.0
2019-03-07 13:00:00,43.76,43.78,43.74,43.77,237068.0,37.4783,37.4954,37.4612,37.4869,237068.0
2019-03-07 13:05:00,43.77,43.77,43.72,43.74,290903.0,37.4869,37.4869,37.444,37.4612,290903.0
2019-03-07 13:10:00,43.74,43.77,43.73,43.76,327772.0,37.4612,37.4869,37.4526,37.4783,327772.0
2019-03-07 13:15:00,43.76,43.79,43.73,43.75,116570.0,37.4783,37.504,37.4526,37.4697,116570.0
2019-03-07 13:20:00,43.75,43.76,43.71,43.72,165069.0,37.4697,37.4783,37.4355,37.444,165069.0
2019-03-07 13:25:00,43.71,43.72,43.69,43.72,187391.0,37.4355,37.444,37.4183,37.444,187391.0
2019-03-07 13:30:00,43.72,43.73,43.65,43.65,157398.0,37.444,37.4526,37.3841,37.3841,157398.0
2019-03-07 13:35:00,43.66,43.67,43.64,43.66,246375.0,37.3926,37.4012,37.3755,37.3926,246375.0
2019-03-07 13:40:00,43.66,43.7,43.66,43.68,108193.0,37.3926,37.4269,37.3926,37.4098,108193.0
2019-03-07 13:45:00,43.69,43.69,43.66,43.68,261435.0,37.4183,37.4183,37.3926,37.4098,261435.0
2019-03-07 13:50:00,43.67,43.72,43.64,43.64,439271.0,37.4012,37.444,37.3755,37.3755,439271.0
2019-03-07 13:55:00,43.65,43.65,43.63,43.64,101509.0,37.3841,37.3841,37.367,37.3755,101509.0
2019-03-07 14:00:00,43.63,43.66,43.61,43.66,404073.0,37.367,37.3926,37.3498,37.3926,404073.0
2019-03-07 14:05:00,43.66,43.67,43.61,43.63,366902.0,37.3926,37.4012,37.3498,37.367,366902.0
2019-03-07 14:10:00,43.63,43.64,43.56,43.58,511107.0,37.367,37.3755,37.307,37.3241,511107.0
2019-03-07 14:15:00,43.58,43.61,43.57,43.61,256717.0,37.3241,37.3498,37.3156,37.3498,256717.0
2019-03-07 14:20:00,43.61,43.63,43.57,43.58,272422.0,37.3498,37.367,37.3156,37.3241,272422.0
2019-03-07 14:25:00,43.57,43.62,43.57,43.6,183492.0,37.3156,37.3584,37.3156,37.3413,183492.0
2019-03-07 14:30:00,43.6,43.62,43.56,43.58,256247.0,37.3413,37.3584,37.307,37.3241,256247.0
2019-03-07 14:35:00,43.58,43.59,43.55,43.55,351912.0,37.3241,37.3327,37.2984,37.2984,351912.0
2019-03-07 14:40:00,43.56,43.58,43.54,43.58,311259.0,37.307,37.3241,37.2899,37.3241,311259.0
2019-03-07 14:45:00,43.58,43.58,43.5,43.52,304034.0,37.3241,37.3241,37.2556,37.2727,304034.0
2019-03-07 14:50:00,43.52,43.54,43.48,43.52,421364.0,37.2727,37.2899,37.2385,37.2727,421364.0
2019-03-07 14:55:00,43.52,43.54,43.47,43.49,403302.0,37.2727,37.2899,37.2299,37.247,403302.0
2019-03-07 15:00:00,43.5,43.53,43.45,43.47,703582.0,37.2556,37.2813,37.2128,37.2299,703582.0
2019-03-07 15:05:00,43.47,43.48,43.44,43.48,468057.0,37.2299,37.2385,37.2042,37.2385,468057.0
2019-03-07 15:10:00,43.47,43.51,43.46,43.47,415653.0,37.2299,37.2642,37.2214,37.2299,415653.0
2019-03-07 15:15:00,43.47,43.54,43.46,43.53,754493.0,37.2299,37.2899,37.2214,37.2813,754493.0
2019-03-07 15:20:00,43.53,43.56,43.5,43.54,605013.0,37.2813,37.307,37.2556,37.2899,605013.0
2019-03-07 15:25:00,43.54,43.56,43.49,43.5,186613.0,37.2899,37.307,37.247,37.2556,186613.0
2019-03-07 15:30:00,43.5,43.52,43.48,43.49,327188.0,37.2556,37.2727,37.2385,37.247,327188.0
2019-03-07 15:35:00,43.48,43.54,43.48,43.53,444059.0,37.2385,37.2899,37.2385,37.2813,444059.0
2019-03-07 15:40:00,43.53,43.54,43.52,43.53,486805.0,37.2813,37.2899,37.2727,37.2813,486805.0
2019-03-07 15:45:00,43.53,43.56,43.51,43.53,880958.0,37.2813,37.307,37.2642,37.2813,880958.0
2019-03-07 15:50:00,43.53,43.54,43.47,43.5,1516229.0,37.2813,37.2899,37.2299,37.2556,1516229.0
2019-03-07 15:55:00,43.5,43.58,43.49,43.54,4771195.0,37.2556,37.3241,37.247,37.2899,4771195.0
2019-03-08 09:30:00,42.68,42.71,42.61,42.68,1784950.0,36.5533,36.579,36.4934,36.5533,1784950.0
2019-03-08 09:35:00,42.68,42.73,42.67,42.73,1624431.0,36.5533,36.5961,36.5448,36.5961,1624431.0
2019-03-08 09:40:00,42.71,42.72,42.62,42.63,1014195.0,36.579,36.5876,36.5019,36.5105,1014195.0
2019-03-08 09:45:00,42.62,42.71,42.61,42.7,1150529.0,36.5019,36.579,36.4934,36.5705,1150529.0
2019-03-08 09:50:00,42.7,42.71,42.63,42.65,646173.0,36.5705,36.579,36.5105,36.5276,646173.0
2019-03-08 09:55:00,42.64,42.68,42.61,42.61,520480.0,36.5191,36.5533,36.4934,36.4934,520480.0
2019-03-08 10:00:00,42.61,42.65,42.57,42.64,1034154.0,36.4934,36.5276,36.4591,36.5191,1034154.0
2019-03-08 10:05:00,42.63,42.65,42.59,42.64,524591.0,36.5105,36.5276,36.4762,36.5191,524591.0
2019-03-08 10:10:00,42.65,42.67,42.6,42.62,1044235.0,36.5276,36.5448,36.4848,36.5019,1044235.0
2019-03-08 10:15:00,42.62,42.68,42.59,42.66,1620839.0,36.5019,36.5533,36.4762,36.5362,1620839.0
2019-03-08 10:20:00,42.65,42.7,42.64,42.67,291364.0,36.5276,36.5705,36.5191,36.5448,291364.0
2019-03-08 10:25:00,42.68,42.73,42.67,42.72,326115.0,36.5533,36.5961,36.5448,36.5876,326115.0
2019-03-08 10:30:00,42.72,42.74,42.67,42.68,714006.0,36.5876,36.6047,36.5448,36.5533,714006.0
2019-03-08 10:35:00,42.67,42.73,42.66,42.71,314943.0,36.5448,36.5961,36.5362,36.579,314943.0
2019-03-08 10:40:00,42.7,42.79,42.66,42.79,399165.0,36.5705,36.6475,36.5362,36.6475,399165.0
2019-03-08 10:45:00,42.79,42.85,42.79,42.84,434588.0,36.6475,36.6989,36.6475,36.6904,434588.0
2019-03-08 10:50:00,42.84,42.85,42.78,42.8,242183.0,36.6904,36.6989,36.639,36.6561,242183.0
2019-03-08 10:55:00,42.81,42.81,42.73,42.75,532653.0,36.6647,36.6647,36.5961,36.6133,532653.0
2019-03-08 11:00:00,42.75,42.79,42.74,42.78,291261.0,36.6133,36.6475,36.6047,36.639,291261.0
2019-03-08 11:05:00,42.79,42.81,42.76,42.78,307444.0,36.6475,36.6647,36.6218,36.639,307444.0
2019-03-08 11:10:00,42.77,42.84,42.75,42.82,308475.0,36.6304,36.6904,36.6133,36.6732,308475.0
2019-03-08 11:15:00,42.81,42.85,42.79,42.8,367900.0,36.6647,36.6989,36.6475,36.6561,367900.0
2019-03-08 11:20:00,42.8,42.82,42.78,42.82,282800.0,36.6561,36.6732,36.639,36.6732,282800.0
2019-03-08 11:25:00,42.82,42.86,42.82,42.84,389364.0,36.6732,36.7075,36.6732,36.6904,389364.0
2019-03-08 11:30:00,42.84,42.84,42.76,42.76,190562.0,36.6904,36.6904,36.6218,36.6218,190562.0
2019-03-08 11:35:00,42.77,42.77,42.73,42.73,265504.0,36.6304,36.6304,36.5961,36.5961,265504.0
2019-03-08 11:40:00,42.73,42.74,42.7,42.7,347801.0,36.5961,36.6047,36.5705,36.5705,347801.0
2019-03-08 11:45:00,42.7,42.78,42.7,42.76,529527.0,36.5705,36.639,36.5705,36.6218,529527.0
2019-03-08 11:50:00,42.75,42.77,42.71,42.76,553658.0,36.6133,36.6304,36.579,36.6218,553658.0
2019-03-08 11:55:00,42.77,42.77,42.7,42.7,485402.0,36.6304,36.6304,36.5705,36.5705,485402.0
2019-03-08 12:00:00,42.71,42.72,42.7,42.7,115523.0,36.579,36.5876,36.5705,36.5705,115523.0
2019-03-08 12:05:00,42.71,42.71,42.68,42.7,80722.0,36.579,36.579,36.5533,36.5705,80722.0
2019-03-08 12:10:00,42.7,42.73,42.67,42.73,136444.0,36.5705,36.5961,36.5448,36.5961,136444.0
2019-03-08 12:15:00,42.73,42.73,42.69,42.69,130194.0,36.5961,36.5961,36.5619,36.5619,130194.0
2019-03-08 12:20:00,42.69,42.72,42.67,42.68,110288.0,36.5619,36.5876,36.5448,36.5533,110288.0
2019-03-08 12:25:00,42.68,42.74,42.67,42.73,234203.0,36.5533,36.6047,36.5448,36.5961,234203.0
2019-03-08 12:30:00,42.73,42.74,42.68,42.7,153441.0,36.5961,36.6047,36.5533,36.5705,153441.0
2019-03-08 12:35:00,42.7,42.7,42.67,42.67,230109.0,36.5705,36.5705,36.5448,36.5448,230109.0
2019-03-08 12:40:00,42.66,42.71,42.65,42.68,107186.0,36.5362,36.579,36.5276,36.5533,107186.0
2019-03-08 12:45:00,42.69,42.7,42.63,42.64,89589.0,36.5619,36.5705,36.5105,36.5191,89589.0
2019-03-08 12:50:00,42.64,42.67,42.63,42.66,68592.0,36.5191,36.5448,36.5105,36.5362,68592.0
2019-03-08 12:55:00,42.66,42.67,42.64,42.65,86977.0,36.5362,36.5448,36.5191,36.5276,86977.0
2019-03-08 13:00:00,42.66,42.67,42.65,42.65,48522.0,36.5362,36.5448,36.5276,36.5276,48522.0
2019-03-08 13:05:00,42.66,42.66,42.63,42.64,93295.0,36.5362,36.5362,36.5105,36.5191,93295.0
2019-03-08 13:10:00,42.64,42.7,42.64,42.69,82614.0,36.5191,36.5705,36.5191,36.5619,82614.0
2019-03-08 13:15:00,42.68,42.69,42.64,42.66,175760.0,36.5533,36.5619,36.5191,36.5362,175760.0
2019-03-08 13:20:00,42.66,42.67,42.63,42.66,99795.0,36.5362,36.5448,36.5105,36.5362,99795.0
2019-03-08 13:25:00,42.66,42.69,42.65,42.68,139652.0,36.5362,36.5619,36.5276,36.5533,139652.0
2019-03-08 13:30:00,42.68,42.68,42.65,42.66,103607.0,36.5533,36.5533,36.5276,36.5362,103607.0
2019-03-08 13:35:00,42.66,42.66,42.61,42.62,475687.0,36.5362,36.5362,36.4934,36.5019,475687.0
2019-03-08 13:40:00,42.62,42.64,42.61,42.62,572585.0,36.5019,36.5191,36.4934,36.5019,572585.0
2019-03-08 13:45:00,42.62,42.64,42.59,42.61,380557.0,36.5019,36.5191,36.4762,36.4934,380557.0
2019-03-08 13:50:00,42.62,42.62,42.55,42.59,936967.0,36.5019,36.5019,36.442,36.4762,936967.0
2019-03-08 13:55:00,42.59,42.6,42.54,42.56,288897.0,36.4762,36.4848,36.4334,36.4505,288897.0
2019-03-08 14:00:00,42.56,42.56,42.51,42.53,614295.0,36.4505,36.4505,36.4077,36.4249,614295.0
2019-03-08 14:05:00,42.53,42.59,42.52,42.57,676894.0,36.4249,36.4762,36.4163,36.4591,676894.0
2019-03-08 14:10:00,42.57,42.61,42.55,42.58,278848.0,36.4591,36.4934,36.442,36.4677,278848.0
2019-03-08 14:15:00,42.58,42.61,42.57,42.59,138266.0,36.4677,36.4934,36.4591,36.4762,138266.0
2019-03-08 14:20:00,42.59,42.64,42.59,42.64,242428.0,36.4762,36.5191,36.4762,36.5191,242428.0
2019-03-08 14:25:00,42.64,42.67,42.64,42.64,380252.0,36.5191,36.5448,36.5191,36.5191,380252.0
2019-03-08 14:30:00,42.64,42.67,42.63,42.64,107416.0,36.5191,36.5448,36.5105,36.5191,107416.0
2019-03-08 14:35:00,42.64,42.69,42.63,42.68,933727.0,36.5191,36.5619,36.5105,36.5533,933727.0
2019-03-08 14:40:00,42.68,42.7,42.66,42.7,112999.0,36.5533,36.5705,36.5362,36.5705,112999.0
2019-03-08 14:45:00,42.7,42.71,42.69,42.69,109429.0,36.5705,36.579,36.5619,36.5619,109429.0
2019-03-08 14:50:00,42.7,42.76,42.69,42.74,265704.0,36.5705,36.6218,36.5619,36.6047,265704.0
2019-03-08 14:55:00,42.74,42.74,42.7,42.72,289862.0,36.6047,36.6047,36.5705,36.5876,289862.0
2019-03-08 15:00:00,42.72,42.74,42.71,42.73,223399.0,36.5876,36.6047,36.579,36.5961,223399.0
2019-03-08 15:05:00,42.73,42.76,42.7,42.71,484375.0,36.5961,36.6218,36.5705,36.579,484375.0
2019-03-08 15:10:00,42.71,42.72,42.63,42.69,1180010.0,36.579,36.5876,36.5105,36.5619,1180010.0
2019-03-08 15:15:00,42.69,42.69,42.63,42.66,577725.0,36.5619,36.5619,36.5105,36.5362,577725.0
2019-03-08 15:20:00,42.67,42.68,42.62,42.63,799742.0,36.5448,36.5533,36.5019,36.5105,799742.0
2019-03-08 15:25:00,42.63,42.66,42.61,42.63,306755.0,36.5105,36.5362,36.4934,36.5105,306755.0
2019-03-08 15:30:00,42.63,42.7,42.62,42.67,546552.0,36.5105,36.5705,36.5019,36.5448,546552.0
2019-03-08 15:35:00,42.66,42.68,42.64,42.68,512268.0,36.5362,36.5533,36.5191,36.5533,512268.0
2019-03-08 15:40:00,42.68,42.72,42.67,42.72,443715.0,36.5533,36.5876,36.5448,36.5876,443715.0
2019-03-08 15:45:00,42.72,42.76,42.72,42.75,687796.0,36.5876,36.6218,36.5876,36.6133,687796.0
2019-03-08 15:50:00,42.75,42.79,42.75,42.78,1334169.0,36.6133,36.6475,36.6133,36.639,1334169.0
2019-03-08 15:55:00,42.79,42.79,42.74,42.76,2245296.0,36.6475,36.6475,36.6047,36.6218,2245296.0
2019-03-11 09:30:00,43.24,43.32,43.24,43.3,629638.0,37.0329,37.1015,37.0329,37.0843,629638.0
2019-03-11 09:35:00,43.31,43.37,43.3,43.35,615603.0,37.0929,37.1443,37.0843,37.1271,615603.0
2019-03-11 09:40:00,43.34,43.38,43.34,43.36,308412.0,37.1186,37.1528,37.1186,37.1357,308412.0
2019-03-11 09:45:00,43.35,43.45,43.35,43.4,1007608.0,37.1271,37.2128,37.1271,37.17,1007608.0
2019-03-11 09:50:00,43.4,43.44,43.39,43.44,825354.0,37.17,37.2042,37.1614,37.2042,825354.0
2019-03-11 09:55:00,43.44,43.47,43.43,43.46,398749.0,37.2042,37.2299,37.1957,37.2214,398749.0
2019-03-11 10:00:00,43.46,43.52,43.45,43.5,402384.0,37.2214,37.2727,37.2128,37.2556,402384.0
2019-03-11 10:05:00,43.5,43.51,43.46,43.48,696966.0,37.2556,37.2642,37.2214,37.2385,696966.0
2019-03-11 10:10:00,43.48,43.5,43.46,43.48,232234.0,37.2385,37.2556,37.2214,37.2385,232234.0
2019-03-11 10:15:00,43.48,43.53,43.47,43.52,328530.0,37.2385,37.2813,37.2299,37.2727,328530.0
2019-03-11 10:20:00,43.52,43.54,43.5,43.52,199112.0,37.2727,37.2899,37.2556,37.2727,199112.0
2019-03-11 10:25:00,43.51,43.52,43.49,43.5,259636.0,37.2642,37.2727,37.247,37.2556,259636.0
2019-03-11 10:30:00,43.49,43.51,43.47,43.49,422828.0,37.247,37.2642,37.2299,37.247,422828.0
2019-03-11 10:35:00,43.49,43.51,43.47,43.5,183408.0,37.247,37.2642,37.2299,37.2556,183408.0
2019-03-11 10:40:00,43.5,43.53,43.5,43.52,172038.0,37.2556,37.2813,37.2556,37.2727,172038.0
2019-03-11 10:45:00,43.53,43.57,43.52,43.55,330445.0,37.2813,37.3156,37.2727,37.2984,330445.0
2019-03-11 10:50:00,43.55,43.6,43.55,43.59,195333.0,37.2984,37.3413,37.2984,37.3327,195333.0
2019-03-11 10:55:00,43.59,43.6,43.56,43.59,292734.0,37.3327,37.3413,37.307,37.3327,292734.0
2019-03-11 11:00:00,43.59,43.62,43.58,43.61,245237.0,37.3327,37.3584,37.3241,37.3498,245237.0
2019-03-11 11:05:00,43.6,43.63,43.6,43.62,448692.0,37.3413,37.367,37.3413,37.3584,448692.0
2019-03-11 11:10:00,43.61,43.63,43.6,43.62,217708.0,37.3498,37.367,37.3413,37.3584,217708.0
2019-03-11 11:15:00,43.62,43.64,43.6,43.6,197058.0,37.3584,37.3755,37.3413,37.3413,197058.0
2019-03-11 11:20:00,43.61,43.62,43.59,43.62,137572.0,37.3498,37.3584,37.3327,37.3584,137572.0
2019-03-11 11:25:00,43.62,43.62,43.59,43.62,128047.0,37.3584,37.3584,37.3327,37.3584,128047.0
2019-03-11 11:30:00,43.62,43.62,43.59,43.6,261184.0,37.3584,37.3584,37.3327,37.3413,261184.0
2019-03-11 11:35:00,43.6,43.63,43.58,43.61,293245.0,37.3413,37.367,37.3241,37.3498,293245.0
2019-03-11 11:40:00,43.61,43.63,43.6,43.62,214139.0,37.3498,37.367,37.3413,37.3584,214139.0
2019-03-11 11:45:00,43.63,43.63,43.59,43.6,434052.0,37.367,37.367,37.3327,37.3413,434052.0
2019-03-11 11:50:00,43.6,43.61,43.56,43.59,834136.0,37.3413,37.3498,37.307,37.3327,834136.0
2019-03-11 11:55:00,43.59,43.62,43.58,43.62,217931.0,37.3327,37.3584,37.3241,37.3584,217931.0
2019-03-11 12:00:00,43.62,43.63,43.59,43.63,204727.0,37.3584,37.367,37.3327,37.367,204727.0
2019-03-11 12:05:00,43.63,43.64,43.61,43.63,91749.0,37.367,37.3755,37.3498,37.367,91749.0
2019-03-11 12:10:00,43.63,43.63,43.61,43.62,170158.0,37.367,37.367,37.3498,37.3584,170158.0
2019-03-11 12:15:00,43.62,43.65,43.61,43.63,223066.0,37.3584,37.3841,37.3498,37.367,223066.0
2019-03-11 12:20:00,43.63,43.64,43.6,43.61,210245.0,37.367,37.3755,37.3413,37.3498,210245.0
2019-03-11 12:25:00,43.61,43.62,43.58,43.58,327181.0,37.3498,37.3584,37.3241,37.3241,327181.0
2019-03-11 12:30:00,43.58,43.62,43.58,43.62,244108.0,37.3241,37.3584,37.3241,37.3584,244108.0
2019-03-11 12:35:00,43.61,43.62,43.6,43.6,82450.0,37.3498,37.3584,37.3413,37.3413,82450.0
2019-03-11 12:40:00,43.6,43.6,43.58,43.59,85966.0,37.3413,37.3413,37.3241,37.3327,85966.0
2019-03-11 12:45:00,43.59,43.61,43.56,43.58,229599.0,37.3327,37.3498,37.307,37.3241,229599.0
2019-03-11 12:50:00,43.58,43.61,43.57,43.59,78822.0,37.3241,37.3498,37.3156,37.3327,78822.0
2019-03-11 12:55:00,43.58,43.61,43.58,43.59,100723.0,37.3241,37.3498,37.3241,37.3327,100723.0
2019-03-11 13:00:00,43.6,43.6,43.58,43.59,61402.0,37.3413,37.3413,37.3241,37.3327,61402.0
2019-03-11 13:05:00,43.59,43.6,43.59,43.59,61519.0,37.3327,37.3413,37.3327,37.3327,61519.0
2019-03-11 13:10:00,43.59,43.61,43.59,43.61,53083.0,37.3327,37.3498,37.3327,37.3498,53083.0
2019-03-11 13:15:00,43.6,43.64,43.6,43.62,130179.0,37.3413,37.3755,37.3413,37.3584,130179.0
2019-03-11 13:20:00,43.62,43.63,43.61,43.62,38008.0,37.3584,37.367,37.3498,37.3584,38008.0
2019-03-11 13:25:00,43.62,43.65,43.61,43.64,75145.0,37.3584,37.3841,37.3498,37.3755,75145.0
2019-03-11 13:30:00,43.64,43.65,43.63,43.64,85524.0,37.3755,37.3841,37.367,37.3755,85524.0
2019-03-11 13:35:00,43.64,43.66,43.64,43.66,52843.0,37.3755,37.3926,37.3755,37.3926,52843.0
2019-03-11 13:40:00,43.65,43.66,43.64,43.66,93968.0,37.3841,37.3926,37.3755,37.3926,93968.0
2019-03-11 13:45:00,43.65,43.65,43.61,43.62,165214.0,37.3841,37.3841,37.3498,37.3584,165214.0
2019-03-11 13:50:00,43.62,43.64,43.61,43.63,158351.0,37.3584,37.3755,37.3498,37.367,158351.0
2019-03-11 13:55:00,43.63,43.66,43.62,43.66,80093.0,37.367,37.3926,37.3584,37.3926,80093.0
2019-03-11 14:00:00,43.65,43.66,43.63,43.65,223346.0,37.3841,37.3926,37.367,37.3841,223346.0
2019-03-11 14:05:00,43.65,43.66,43.63,43.64,118576.0,37.3841,37.3926,37.367,37.3755,118576.0
2019-03-11 14:10:00,43.64,43.64,43.61,43.63,140320.0,37.3755,37.3755,37.3498,37.367,140320.0
2019-03-11 14:15:00,43.63,43.63,43.61,43.61,89028.0,37.367,37.367,37.3498,37.3498,89028.0
2019-03-11 14:20:00,43.62,43.64,43.61,43.64,103302.0,37.3584,37.3755,37.3498,37.3755,103302.0
2019-03-11 14:25:00,43.64,43.64,43.62,43.63,134994.0,37.3755,37.3755,37.3584,37.367,134994.0
2019-03-11 14:30:00,43.63,43.65,43.62,43.64,173060.0,37.367,37.3841,37.3584,37.3755,173060.0
2019-03-11 14:35:00,43.64,43.66,43.61,43.65,237192.0,37.3755,37.3926,37.3498,37.3841,237192.0
2019-03-11 14:40:00,43.64,43.65,43.61,43.62,158542.0,37.3755,37.3841,37.3498,37.3584,158542.0
2019-03-11 14:45:00,43.62,43.63,43.59,43.6,219582.0,37.3584,37.367,37.3327,37.3413,219582.0
2019-03-11 14:50:00,43.6,43.62,43.59,43.61,110174.0,37.3413,37.3584,37.3327,37.3498,110174.0
2019-03-11 14:55:00,43.61,43.64,43.6,43.64,77402.0,37.3498,37.3755,37.3413,37.3755,77402.0
2019-03-11 15:00:00,43.64,43.64,43.61,43.62,129401.0,37.3755,37.3755,37.3498,37.3584,129401.0
2019-03-11 15:05:00,43.62,43.64,43.61,43.64,66590.0,37.3584,37.3755,37.3498,37.3755,66590.0
2019-03-11 15:10:00,43.64,43.65,43.63,43.64,132341.0,37.3755,37.3841,37.367,37.3755,132341.0
2019-03-11 15:15:00,43.65,43.65,43.64,43.65,81489.0,37.3841,37.3841,37.3755,37.3841,81489.0
2019-03-11 15:20:00,43.65,43.66,43.64,43.65,203619.0,37.3841,37.3926,37.3755,37.3841,203619.0
2019-03-11 15:25:00,43.65,43.66,43.62,43.63,186840.0,37.3841,37.3926,37.3584,37.367,186840.0
2019-03-11 15:30:00,43.63,43.65,43.62,43.64,313549.0,37.367,37.3841,37.3584,37.3755,313549.0
2019-03-11 15:35:00,43.64,43.67,43.63,43.65,245658.0,37.3755,37.4012,37.367,37.3841,245658.0
2019-03-11 15:40:00,43.65,43.67,43.64,43.67,229183.0,37.3841,37.4012,37.3755,37.4012,229183.0
2019-03-11 15:45:00,43.67,43.7,43.67,43.68,1015100.0,37.4012,37.4269,37.4012,37.4098,1015100.0
2019-03-11 15:50:00,43.68,43.68,43.64,43.65,1147752.0,37.4098,37.4098,37.3755,37.3841,1147752.0
2019-03-11 15:55:00,43.65,43.66,43.6,43.62,2287862.0,37.3841,37.3926,37.3413,37.3584,2287862.0
2019-03-12 09:30:00,44.02,44.02,43.98,43.99,678496.0,37.701,37.701,37.6667,37.6753,678496.0
2019-03-12 09:35:00,43.99,44.04,43.96,44.02,417392.0,37.6753,37.7181,37.6496,37.701,417392.0
2019-03-12 09:40:00,44.02,44.07,43.99,44.0,835834.0,37.701,37.7438,37.6753,37.6838,835834.0
2019-03-12 09:45:00,44.0,44.04,43.99,44.03,303639.0,37.6838,37.7181,37.6753,37.7095,303639.0
2019-03-12 09:50:00,44.03,44.06,44.01,44.06,329857.0,37.7095,37.7352,37.6924,37.7352,329857.0
2019-03-12 09:55:00,44.05,44.09,44.05,44.06,472121.0,37.7267,37.7609,37.7267,37.7352,472121.0
2019-03-12 10:00:00,44.06,44.07,44.02,44.05,163189.0,37.7352,37.7438,37.701,37.7267,163189.0
2019-03-12 10:05:00,44.05,44.08,44.05,44.07,198568.0,37.7267,37.7524,37.7267,37.7438,198568.0
2019-03-12 10:10:00,44.07,44.08,44.05,44.06,237018.0,37.7438,37.7524,37.7267,37.7352,237018.0
2019-03-12 10:15:00,44.06,44.07,44.03,44.06,167457.0,37.7352,37.7438,37.7095,37.7352,167457.0
2019-03-12 10:20:00,44.06,44.06,44.04,44.05,65952.0,37.7352,37.7352,37.7181,37.7267,65952.0
2019-03-12 10:25:00,44.05,44.07,44.04,44.07,277147.0,37.7267,37.7438,37.7181,37.7438,277147.0
2019-03-12 10:30:00,44.07,44.12,44.07,44.12,300538.0,37.7438,37.7866,37.7438,37.7866,300538.0
2019-03-12 10:35:00,44.11,44.12,44.09,44.09,216099.0,37.778,37.7866,37.7609,37.7609,216099.0
2019-03-12 10:40:00,44.09,44.1,44.06,44.07,135998.0,37.7609,37.7695,37.7352,37.7438,135998.0
2019-03-12 10:45:00,44.07,44.09,44.05,44.09,320074.0,37.7438,37.7609,37.7267,37.7609,320074.0
2019-03-12 10:50:00,44.09,44.11,44.07,44.09,234351.0,37.7609,37.778,37.7438,37.7609,234351.0
2019-03-12 10:55:00,44.09,44.09,44.06,44.06,172877.0,37.7609,37.7609,37.7352,37.7352,172877.0
2019-03-12 11:00:00,44.06,44.06,43.96,43.97,891709.0,37.7352,37.7352,37.6496,37.6581,891709.0
2019-03-12 11:05:00,43.98,44.0,43.97,43.99,232869.0,37.6667,37.6838,37.6581,37.6753,232869.0
2019-03-12 11:10:00,44.0,44.02,43.9,43.91,1022110.0,37.6838,37.701,37.5982,37.6068,1022110.0
2019-03-12 11:15:00,43.91,43.94,43.88,43.93,567149.0,37.6068,37.6325,37.5811,37.6239,567149.0
2019-03-12 11:20:00,43.93,43.98,43.92,43.96,405042.0,37.6239,37.6667,37.6153,37.6496,405042.0
2019-03-12 11:25:00,43.96,44.01,43.94,44.0,219657.0,37.6496,37.6924,37.6325,37.6838,219657.0
2019-03-12 11:30:00,43.99,44.01,43.96,44.01,121885.0,37.6753,37.6924,37.6496,37.6924,121885.0
2019-03-12 11:35:00,44.01,44.06,44.0,44.06,143868.0,37.6924,37.7352,37.6838,37.7352,143868.0
2019-03-12 11:40:00,44.05,44.06,44.02,44.05,168742.0,37.7267,37.7352,37.701,37.7267,168742.0
2019-03-12 11:45:00,44.05,44.06,44.03,44.05,135097.0,37.7267,37.7352,37.7095,37.7267,135097.0
2019-03-12 11:50:00,44.05,44.1,44.04,44.09,132662.0,37.7267,37.7695,37.7181,37.7609,132662.0
2019-03-12 11:55:00,44.09,44.13,44.09,44.13,318214.0,37.7609,37.7952,37.7609,37.7952,318214.0
2019-03-12 12:00:00,44.13,44.14,44.09,44.11,671427.0,37.7952,37.8037,37.7609,37.778,671427.0
2019-03-12 12:05:00,44.11,44.11,44.07,44.07,300791.0,37.778,37.778,37.7438,37.7438,300791.0
2019-03-12 12:10:00,44.07,44.11,44.07,44.11,179435.0,37.7438,37.778,37.7438,37.778,179435.0
2019-03-12 12:15:00,44.11,44.11,44.06,44.06,329421.0,37.778,37.778,37.7352,37.7352,329421.0
2019-03-12 12:20:00,44.06,44.08,44.03,44.04,376414.0,37.7352,37.7524,37.7095,37.7181,376414.0
2019-03-12 12:25:00,44.04,44.09,44.04,44.07,197308.0,37.7181,37.7609,37.7181,37.7438,197308.0
2019-03-12 12:30:00,44.07,44.09,44.06,44.07,240978.0,37.7438,37.7609,37.7352,37.7438,240978.0
2019-03-12 12:35:00,44.06,44.08,44.06,44.06,165634.0,37.7352,37.7524,37.7352,37.7352,165634.0
2019-03-12 12:40:00,44.06,44.07,44.04,44.05,223238.0,37.7352,37.7438,37.7181,37.7267,223238.0
2019-03-12 12:45:00,44.05,44.06,44.04,44.04,200393.0,37.7267,37.7352,37.7181,37.7181,200393.0
2019-03-12 12:50:00,44.04,44.05,44.01,44.05,157117.0,37.7181,37.7267,37.6924,37.7267,157117.0
2019-03-12 12:55:00,44.05,44.07,44.04,44.06,150799.0,37.7267,37.7438,37.7181,37.7352,150799.0
2019-03-12 13:00:00,44.07,44.08,44.05,44.07,45229.0,37.7438,37.7524,37.7267,37.7438,45229.0
2019-03-12 13:05:00,44.07,44.09,44.05,44.09,126352.0,37.7438,37.7609,37.7267,37.7609,126352.0
2019-03-12 13:10:00,44.09,44.09,44.06,44.07,52433.0,37.7609,37.7609,37.7352,37.7438,52433.0
2019-03-12 13:15:00,44.06,44.07,44.04,44.05,88992.0,37.7352,37.7438,37.7181,37.7267,88992.0
2019-03-12 13:20:00,44.06,44.09,44.05,44.08,40862.0,37.7352,37.7609,37.7267,37.7524,40862.0
2019-03-12 13:25:00,44.08,44.09,44.07,44.08,43583.0,37.7524,37.7609,37.7438,37.7524,43583.0
2019-03-12 13:30:00,44.08,44.08,44.04,44.07,125659.0,37.7524,37.7524,37.7181,37.7438,125659.0
2019-03-12 13:35:00,44.07,44.08,44.05,44.07,61461.0,37.7438,37.7524,37.7267,37.7438,61461.0
2019-03-12 13:40:00,44.07,44.1,44.07,44.09,35407.0,37.7438,37.7695,37.7438,37.7609,35407.0
2019-03-12 13:45:00,44.1,44.11,44.09,44.11,29247.0,37.7695,37.778,37.7609,37.778,29247.0
2019-03-12 13:50:00,44.1,44.13,44.09,44.12,98722.0,37.7695,37.7952,37.7609,37.7866,98722.0
2019-03-12 13:55:00,44.12,44.12,44.11,44.12,24428.0,37.7866,37.7866,37.778,37.7866,24428.0
2019-03-12 14:00:00,44.12,44.14,44.11,44.13,56373.0,37.7866,37.8037,37.778,37.7952,56373.0
2019-03-12 14:05:00,44.14,44.15,44.13,44.14,189003.0,37.8037,37.8123,37.7952,37.8037,189003.0
2019-03-12 14:10:00,44.14,44.15,44.14,44.15,98958.0,37.8037,37.8123,37.8037,37.8123,98958.0
2019-03-12 14:15:00,44.14,44.15,44.14,44.15,47981.0,37.8037,37.8123,37.8037,37.8123,47981.0
2019-03-12 14:20:00,44.14,44.16,44.12,44.13,204033.0,37.8037,37.8209,37.7866,37.7952,204033.0
2019-03-12 14:25:00,44.12,44.13,44.07,44.08,325862.0,37.7866,37.7952,37.7438,37.7524,325862.0
2019-03-12 14:30:00,44.09,44.1,44.08,44.09,164630.0,37.7609,37.7695,37.7524,37.7609,164630.0
2019-03-12 14:35:00,44.1,44.11,44.09,44.11,38250.0,37.7695,37.778,37.7609,37.778,38250.0
2019-03-12 14:40:00,44.11,44.11,44.09,44.09,163220.0,37.778,37.778,37.7609,37.7609,163220.0
2019-03-12 14:45:00,44.09,44.1,44.08,44.1,58071.0,37.7609,37.7695,37.7524,37.7695,58071.0
2019-03-12 14:50:00,44.09,44.1,44.06,44.08,69756.0,37.7609,37.7695,37.7352,37.7524,69756.0
2019-03-12 14:55:00,44.08,44.13,44.07,44.11,669630.0,37.7524,37.7952,37.7438,37.778,669630.0
2019-03-12 15:00:00,44.11,44.11,44.08,44.09,100117.0,37.778,37.778,37.7524,37.7609,100117.0
2019-03-12 15:05:00,44.09,44.11,44.09,44.11,127370.0,37.7609,37.778,37.7609,37.778,127370.0
2019-03-12 15:10:00,44.11,44.11,44.08,44.09,124721.0,37.778,37.778,37.7524,37.7609,124721.0
2019-03-12 15:15:00,44.08,44.08,44.03,44.04,446229.0,37.7524,37.7524,37.7095,37.7181,446229.0
2019-03-12 15:20:00,44.04,44.06,44.02,44.06,164330.0,37.7181,37.7352,37.701,37.7352,164330.0
2019-03-12 15:25:00,44.06,44.1,44.05,44.07,192435.0,37.7352,37.7695,37.7267,37.7438,192435.0
2019-03-12 15:30:00,44.07,44.07,44.05,44.06,323566.0,37.7438,37.7438,37.7267,37.7352,323566.0
2019-03-12 15:35:00,44.06,44.08,44.05,44.07,267452.0,37.7352,37.7524,37.7267,37.7438,267452.0
2019-03-12 15:40:00,44.07,44.1,44.06,44.1,234435.0,37.7438,37.7695,37.7352,37.7695,234435.0
2019-03-12 15:45:00,44.1,44.12,44.09,44.09,829358.0,37.7695,37.7866,37.7609,37.7609,829358.0
2019-03-12 15:50:00,44.09,44.1,44.07,44.09,787404.0,37.7609,37.7695,37.7438,37.7609,787404.0
2019-03-12 15:55:00,44.09,44.11,44.06,44.09,2435671.0,37.7609,37.778,37.7352,37.7609,2435671.0
2019-03-13 09:30:00,44.02,44.06,43.99,44.0,691050.0,37.701,37.7352,37.6753,37.6838,691050.0
2019-03-13 09:35:00,44.0,44.03,43.98,44.01,221107.0,37.6838,37.7095,37.6667,37.6924,221107.0
2019-03-13 09:40:00,44.0,44.03,43.97,44.02,98003.0,37.6838,37.7095,37.6581,37.701,98003.0
2019-03-13 09:45:00,44.02,44.03,43.98,43.98,90372.0,37.701,37.7095,37.6667,37.6667,90372.0
2019-03-13 09:50:00,43.99,44.05,43.98,44.05,144979.0,37.6753,37.7267,37.6667,37.7267,144979.0
2019-03-13 09:55:00,44.05,44.07,44.02,44.03,161999.0,37.7267,37.7438,37.701,37.7095,161999.0
2019-03-13 10:00:00,44.03,44.06,44.03,44.04,89767.0,37.7095,37.7352,37.7095,37.7181,89767.0
2019-03-13 10:05:00,44.03,44.04,44.0,44.01,116245.0,37.7095,37.7181,37.6838,37.6924,116245.0
2019-03-13 10:10:00,44.01,44.03,44.0,44.01,82341.0,37.6924,37.7095,37.6838,37.6924,82341.0
2019-03-13 10:15:00,44.01,44.02,43.99,44.0,172024.0,37.6924,37.701,37.6753,37.6838,172024.0
2019-03-13 10:20:00,43.99,44.01,43.97,43.98,260545.0,37.6753,37.6924,37.6581,37.6667,260545.0
2019-03-13 10:25:00,43.98,44.0,43.97,43.98,70556.0,37.6667,37.6838,37.6581,37.6667,70556.0
2019-03-13 10:30:00,43.99,44.02,43.98,44.01,140046.0,37.6753,37.701,37.6667,37.6924,140046.0
2019-03-13 10:35:00,44.02,44.03,43.99,44.01,77367.0,37.701,37.7095,37.6753,37.6924,77367.0
2019-03-13 10:40:00,44.01,44.02,43.97,43.97,68302.0,37.6924,37.701,37.6581,37.6581,68302.0
2019-03-13 10:45:00,43.98,44.02,43.97,44.01,232510.0,37.6667,37.701,37.6581,37.6924,232510.0
2019-03-13 10:50:00,44.01,44.04,44.01,44.03,97120.0,37.6924,37.7181,37.6924,37.7095,97120.0
2019-03-13 10:55:00,44.03,44.04,44.01,44.02,117737.0,37.7095,37.7181,37.6924,37.701,117737.0
2019-03-13 11:00:00,44.02,44.06,44.02,44.03,649036.0,37.701,37.7352,37.701,37.7095,649036.0
2019-03-13 11:05:00,44.03,44.04,44.01,44.04,75964.0,37.7095,37.7181,37.6924,37.7181,75964.0
2019-03-13 11:10:00,44.04,44.05,44.03,44.04,88478.0,37.7181,37.7267,37.7095,37.7181,88478.0
2019-03-13 11:15:00,44.05,44.07,44.03,44.05,87153.0,37.7267,37.7438,37.7095,37.7267,87153.0
2019-03-13 11:20:00,44.05,44.06,44.04,44.06,114714.0,37.7267,37.7352,37.7181,37.7352,114714.0
2019-03-13 11:25:00,44.06,44.1,44.05,44.09,152383.0,37.7352,37.7695,37.7267,37.7609,152383.0
2019-03-13 11:30:00,44.09,44.13,44.08,44.11,210819.0,37.7609,37.7952,37.7524,37.778,210819.0
2019-03-13 11:35:00,44.11,44.11,44.07,44.08,438617.0,37.778,37.778,37.7438,37.7524,438617.0
2019-03-13 11:40:00,44.08,44.09,44.06,44.07,144064.0,37.7524,37.7609,37.7352,37.7438,144064.0
2019-03-13 11:45:00,44.07,44.08,44.04,44.05,63329.0,37.7438,37.7524,37.7181,37.7267,63329.0
2019-03-13 11:50:00,44.06,44.07,44.04,44.05,54677.0,37.7352,37.7438,37.7181,37.7267,54677.0
2019-03-13 11:55:00,44.06,44.07,44.03,44.04,106875.0,37.7352,37.7438,37.7095,37.7181,106875.0
2019-03-13 12:00:00,44.04,44.07,44.03,44.05,126528.0,37.7181,37.7438,37.7095,37.7267,126528.0
2019-03-13 12:05:00,44.05,44.06,44.01,44.02,73892.0,37.7267,37.7352,37.6924,37.701,73892.0
2019-03-13 12:10:00,44.02,44.02,43.99,43.99,31819.0,37.701,37.701,37.6753,37.6753,31819.0
2019-03-13 12:15:00,44.0,44.0,43.97,43.98,20354.0,37.6838,37.6838,37.6581,37.6667,20354.0
2019-03-13 12:20:00,43.98,43.98,43.93,43.94,78714.0,37.6667,37.6667,37.6239,37.6325,78714.0
2019-03-13 12:25:00,43.94,43.94,43.93,43.93,71825.0,37.6325,37.6325,37.6239,37.6239,71825.0
2019-03-13 12:30:00,43.94,43.95,43.92,43.94,73758.0,37.6325,37.641,37.6153,37.6325,73758.0
2019-03-13 12:35:00,43.94,43.97,43.93,43.97,43799.0,37.6325,37.6581,37.6239,37.6581,43799.0
2019-03-13 12:40:00,43.97,44.0,43.96,44.0,112378.0,37.6581,37.6838,37.6496,37.6838,112378.0
2019-03-13 12:45:00,44.0,44.0,43.97,43.98,43544.0,37.6838,37.6838,37.6581,37.6667,43544.0
2019-03-13 12:50:00,43.99,44.01,43.98,43.99,111887.0,37.6753,37.6924,37.6667,37.6753,111887.0
2019-03-13 12:55:00,43.98,44.02,43.98,44.02,36922.0,37.6667,37.701,37.6667,37.701,36922.0
2019-03-13 13:00:00,44.01,44.03,44.0,44.02,47750.0,37.6924,37.7095,37.6838,37.701,47750.0
2019-03-13 13:05:00,44.02,44.04,44.01,44.04,61860.0,37.701,37.7181,37.6924,37.7181,61860.0
2019-03-13 13:10:00,44.04,44.04,44.03,44.04,16868.0,37.7181,37.7181,37.7095,37.7181,16868.0
2019-03-13 13:15:00,44.04,44.05,44.03,44.04,33221.0,37.7181,37.7267,37.7095,37.7181,33221.0
2019-03-13 13:20:00,44.04,44.06,44.02,44.05,56144.0,37.7181,37.7352,37.701,37.7267,56144.0
2019-03-13 13:25:00,44.05,44.06,44.04,44.06,36327.0,37.7267,37.7352,37.7181,37.7352,36327.0
2019-03-13 13:30:00,44.05,44.07,44.04,44.06,30344.0,37.7267,37.7438,37.7181,37.7352,30344.0
2019-03-13 13:35:00,44.06,44.09,44.06,44.07,176019.0,37.7352,37.7609,37.7352,37.7438,176019.0
2019-03-13 13:40:00,44.08,44.08,44.04,44.05,63100.0,37.7524,37.7524,37.7181,37.7267,63100.0
2019-03-13 13:45:00,44.05,44.06,44.03,44.06,118754.0,37.7267,37.7352,37.7095,37.7352,118754.0
2019-03-13 13:50:00,44.06,44.07,44.05,44.05,40086.0,37.7352,37.7438,37.7267,37.7267,40086.0
2019-03-13 13:55:00,44.06,44.07,44.04,44.06,151477.0,37.7352,37.7438,37.7181,37.7352,151477.0
2019-03-13 14:00:00,44.06,44.1,44.06,44.09,202768.0,37.7352,37.7695,37.7352,37.7609,202768.0
2019-03-13 14:05:00,44.1,44.12,44.09,44.12,100325.0,37.7695,37.7866,37.7609,37.7866,100325.0
2019-03-13 14:10:00,44.12,44.12,44.08,44.09,102051.0,37.7866,37.7866,37.7524,37.7609,102051.0
2019-03-13 14:15:00,44.09,44.09,44.05,44.08,204158.0,37.7609,37.7609,37.7267,37.7524,204158.0
2019-03-13 14:20:00,44.08,44.11,44.07,44.1,250560.0,37.7524,37.778,37.7438,37.7695,250560.0
2019-03-13 14:25:00,44.1,44.11,44.09,44.09,269219.0,37.7695,37.778,37.7609,37.7609,269219.0
2019-03-13 14:30:00,44.09,44.1,44.06,44.08,143823.0,37.7609,37.7695,37.7352,37.7524,143823.0
2019-03-13 14:35:00,44.08,44.08,44.06,44.08,94158.0,37.7524,37.7524,37.7352,37.7524,94158.0
2019-03-13 14:40:00,44.08,44.09,44.05,44.06,121055.0,37.7524,37.7609,37.7267,37.7352,121055.0
2019-03-13 14:45:00,44.06,44.06,43.92,43.95,1098040.0,37.7352,37.7352,37.6153,37.641,1098040.0
2019-03-13 14:50:00,43.95,43.98,43.92,43.96,387489.0,37.641,37.6667,37.6153,37.6496,387489.0
2019-03-13 14:55:00,43.96,44.03,43.96,44.0,376031.0,37.6496,37.7095,37.6496,37.6838,376031.0
2019-03-13 15:00:00,44.01,44.02,43.97,44.0,213893.0,37.6924,37.701,37.6581,37.6838,213893.0
2019-03-13 15:05:00,44.01,44.04,43.99,44.0,424050.0,37.6924,37.7181,37.6753,37.6838,424050.0
2019-03-13 15:10:00,44.0,44.03,43.99,44.0,120868.0,37.6838,37.7095,37.6753,37.6838,120868.0
2019-03-13 15:15:00,44.0,44.01,43.98,43.99,307737.0,37.6838,37.6924,37.6667,37.6753,307737.0
2019-03-13 15:20:00,43.98,44.01,43.97,43.99,119070.0,37.6667,37.6924,37.6581,37.6753,119070.0
2019-03-13 15:25:00,43.99,44.0,43.97,43.97,77760.0,37.6753,37.6838,37.6581,37.6581,77760.0
2019-03-13 15:30:00,43.98,44.03,43.97,44.01,264658.0,37.6667,37.7095,37.6581,37.6924,264658.0
2019-03-13 15:35:00,44.02,44.03,44.01,44.02,153694.0,37.701,37.7095,37.6924,37.701,153694.0
2019-03-13 15:40:00,44.02,44.03,44.01,44.02,124598.0,37.701,37.7095,37.6924,37.701,124598.0
2019-03-13 15:45:00,44.02,44.03,43.97,43.97,499058.0,37.701,37.7095,37.6581,37.6581,499058.0
2019-03-13 15:50:00,43.98,44.02,43.96,44.0,688125.0,37.6667,37.701,37.6496,37.6838,688125.0
2019-03-13 15:55:00,44.0,44.01,43.96,44.0,1150056.0,37.6838,37.6924,37.6496,37.6838,1150056.0
2019-03-14 09:30:00,43.9,43.93,43.86,43.89,375401.0,37.5982,37.6239,37.5639,37.5896,375401.0
2019-03-14 09:35:00,43.88,43.91,43.86,43.9,170956.0,37.5811,37.6068,37.5639,37.5982,170956.0
2019-03-14 09:40:00,43.89,43.91,43.84,43.85,748407.0,37.5896,37.6068,37.5468,37.5554,748407.0
2019-03-14 09:45:00,43.85,43.86,43.82,43.84,381687.0,37.5554,37.5639,37.5297,37.5468,381687.0
2019-03-14 09:50:00,43.84,43.88,43.83,43.86,801048.0,37.5468,37.5811,37.5382,37.5639,801048.0
2019-03-14 09:55:00,43.86,43.87,43.83,43.86,59014.0,37.5639,37.5725,37.5382,37.5639,59014.0
2019-03-14 10:00:00,43.85,43.86,43.79,43.81,63954.0,37.5554,37.5639,37.504,37.5211,63954.0
2019-03-14 10:05:00,43.8,43.81,43.76,43.78,141367.0,37.5125,37.5211,37.4783,37.4954,141367.0
2019-03-14 10:10:00,43.78,43.8,43.76,43.77,83925.0,37.4954,37.5125,37.4783,37.4869,83925.0
2019-03-14 10:15:00,43.77,43.8,43.76,43.79,242044.0,37.4869,37.5125,37.4783,37.504,242044.0
2019-03-14 10:20:00,43.8,43.83,43.79,43.8,257603.0,37.5125,37.5382,37.504,37.5125,257603.0
2019-03-14 10:25:00,43.81,43.82,43.76,43.77,285985.0,37.5211,37.5297,37.4783,37.4869,285985.0
2019-03-14 10:30:00,43.77,43.8,43.74,43.79,431372.0,37.4869,37.5125,37.4612,37.504,431372.0
2019-03-14 10:35:00,43.79,43.8,43.75,43.77,290735.0,37.504,37.5125,37.4697,37.4869,290735.0
2019-03-14 10:40:00,43.78,43.79,43.74,43.74,203368.0,37.4954,37.504,37.4612,37.4612,203368.0
2019-03-14 10:45:00,43.74,43.76,43.71,43.76,463244.0,37.4612,37.4783,37.4355,37.4783,463244.0
2019-03-14 10:50:00,43.76,43.76,43.72,43.73,195039.0,37.4783,37.4783,37.444,37.4526,195039.0
2019-03-14 10:55:00,43.73,43.74,43.68,43.71,440128.0,37.4526,37.4612,37.4098,37.4355,440128.0
2019-03-14 11:00:00,43.72,43.73,43.7,43.71,279827.0,37.444,37.4526,37.4269,37.4355,279827.0
2019-03-14 11:05:00,43.71,43.73,43.69,43.7,234477.0,37.4355,37.4526,37.4183,37.4269,234477.0
2019-03-14 11:10:00,43.69,43.74,43.68,43.73,155014.0,37.4183,37.4612,37.4098,37.4526,155014.0
2019-03-14 11:15:00,43.73,43.77,43.72,43.74,257247.0,37.4526,37.4869,37.444,37.4612,257247.0
2019-03-14 11:20:00,43.74,43.75,43.7,43.71,197494.0,37.4612,37.4697,37.4269,37.4355,197494.0
2019-03-14 11:25:00,43.71,43.71,43.68,43.7,157422.0,37.4355,37.4355,37.4098,37.4269,157422.0
2019-03-14 11:30:00,43.69,43.72,43.67,43.72,126753.0,37.4183,37.444,37.4012,37.444,126753.0
2019-03-14 11:35:00,43.72,43.73,43.68,43.73,155090.0,37.444,37.4526,37.4098,37.4526,155090.0
2019-03-14 11:40:00,43.73,43.77,43.71,43.76,231233.0,37.4526,37.4869,37.4355,37.4783,231233.0
2019-03-14 11:45:00,43.76,43.78,43.75,43.77,70983.0,37.4783,37.4954,37.4697,37.4869,70983.0
2019-03-14 11:50:00,43.77,43.79,43.76,43.77,64252.0,37.4869,37.504,37.4783,37.4869,64252.0
2019-03-14 11:55:00,43.76,43.79,43.74,43.77,40963.0,37.4783,37.504,37.4612,37.4869,40963.0
2019-03-14 12:00:00,43.77,43.79,43.77,43.78,71374.0,37.4869,37.504,37.4869,37.4954,71374.0
2019-03-14 12:05:00,43.78,43.81,43.78,43.8,140631.0,37.4954,37.5211,37.4954,37.5125,140631.0
2019-03-14 12:10:00,43.8,43.81,43.77,43.79,83985.0,37.5125,37.5211,37.4869,37.504,83985.0
2019-03-14 12:15:00,43.79,43.82,43.78,43.78,70564.0,37.504,37.5297,37.4954,37.4954,70564.0
2019-03-14 12:20:00,43.79,43.8,43.76,43.77,119412.0,37.504,37.5125,37.4783,37.4869,119412.0
2019-03-14 12:25:00,43.76,43.8,43.76,43.77,99433.0,37.4783,37.5125,37.4783,37.4869,99433.0
2019-03-14 12:30:00,43.77,43.79,43.76,43.77,82076.0,37.4869,37.504,37.4783,37.4869,82076.0
2019-03-14 12:35:00,43.77,43.79,43.76,43.77,44708.0,37.4869,37.504,37.4783,37.4869,44708.0
2019-03-14 12:40:00,43.77,43.78,43.76,43.78,37458.0,37.4869,37.4954,37.4783,37.4954,37458.0
2019-03-14 12:45:00,43.78,43.8,43.76,43.78,149865.0,37.4954,37.5125,37.4783,37.4954,149865.0
2019-03-14 12:50:00,43.79,43.79,43.75,43.77,248328.0,37.504,37.504,37.4697,37.4869,248328.0
2019-03-14 12:55:00,43.77,43.77,43.76,43.77,54141.0,37.4869,37.4869,37.4783,37.4869,54141.0
2019-03-14 13:00:00,43.77,43.79,43.76,43.79,116911.0,37.4869,37.504,37.4783,37.504,116911.0
2019-03-14 13:05:00,43.79,43.8,43.76,43.77,68849.0,37.504,37.5125,37.4783,37.4869,68849.0
2019-03-14 13:10:00,43.77,43.79,43.76,43.79,26942.0,37.4869,37.504,37.4783,37.504,26942.0
2019-03-14 13:15:00,43.79,43.81,43.78,43.8,36365.0,37.504,37.5211,37.4954,37.5125,36365.0
2019-03-14 13:20:00,43.81,43.81,43.78,43.78,60073.0,37.5211,37.5211,37.4954,37.4954,60073.0
2019-03-14 13:25:00,43.79,43.79,43.77,43.79,30443.0,37.504,37.504,37.4869,37.504,30443.0
2019-03-14 13:30:00,43.79,43.79,43.76,43.77,52062.0,37.504,37.504,37.4783,37.4869,52062.0
2019-03-14 13:35:00,43.77,43.77,43.76,43.76,21365.0,37.4869,37.4869,37.4783,37.4783,21365.0
2019-03-14 13:40:00,43.76,43.76,43.74,43.74,73527.0,37.4783,37.4783,37.4612,37.4612,73527.0
2019-03-14 13:45:00,43.74,43.75,43.73,43.75,28229.0,37.4612,37.4697,37.4526,37.4697,28229.0
2019-03-14 13:50:00,43.75,43.75,43.71,43.72,46444.0,37.4697,37.4697,37.4355,37.444,46444.0
2019-03-14 13:55:00,43.72,43.74,43.71,43.74,40993.0,37.444,37.4612,37.4355,37.4612,40993.0
2019-03-14 14:00:00,43.73,43.75,43.73,43.73,30779.0,37.4526,37.4697,37.4526,37.4526,30779.0
2019-03-14 14:05:00,43.74,43.77,43.73,43.76,44720.0,37.4612,37.4869,37.4526,37.4783,44720.0
2019-03-14 14:10:00,43.77,43.77,43.75,43.75,82757.0,37.4869,37.4869,37.4697,37.4697,82757.0
2019-03-14 14:15:00,43.75,43.78,43.75,43.78,119402.0,37.4697,37.4954,37.4697,37.4954,119402.0
2019-03-14 14:20:00,43.77,43.79,43.75,43.78,323809.0,37.4869,37.504,37.4697,37.4954,323809.0
2019-03-14 14:25:00,43.78,43.82,43.78,43.82,412146.0,37.4954,37.5297,37.4954,37.5297,412146.0
2019-03-14 14:30:00,43.82,43.82,43.8,43.8,50604.0,37.5297,37.5297,37.5125,37.5125,50604.0
2019-03-14 14:35:00,43.81,43.82,43.78,43.79,102374.0,37.5211,37.5297,37.4954,37.504,102374.0
2019-03-14 14:40:00,43.79,43.82,43.77,43.82,530467.0,37.504,37.5297,37.4869,37.5297,530467.0
2019-03-14 14:45:00,43.82,43.84,43.81,43.83,424668.0,37.5297,37.5468,37.5211,37.5382,424668.0
2019-03-14 14:50:00,43.83,43.84,43.8,43.84,187674.0,37.5382,37.5468,37.5125,37.5468,187674.0
2019-03-14 14:55:00,43.84,43.87,43.83,43.84,255750.0,37.5468,37.5725,37.5382,37.5468,255750.0
2019-03-14 15:00:00,43.85,43.86,43.84,43.86,102296.0,37.5554,37.5639,37.5468,37.5639,102296.0
2019-03-14 15:05:00,43.85,43.88,43.84,43.85,122467.0,37.5554,37.5811,37.5468,37.5554,122467.0
2019-03-14 15:10:00,43.85,43.86,43.83,43.84,58105.0,37.5554,37.5639,37.5382,37.5468,58105.0
2019-03-14 15:15:00,43.85,43.86,43.83,43.84,48555.0,37.5554,37.5639,37.5382,37.5468,48555.0
2019-03-14 15:20:00,43.84,43.85,43.83,43.84,30059.0,37.5468,37.5554,37.5382,37.5468,30059.0
2019-03-14 15:25:00,43.84,43.86,43.84,43.86,72150.0,37.5468,37.5639,37.5468,37.5639,72150.0
2019-03-14 15:30:00,43.86,43.87,43.84,43.84,207763.0,37.5639,37.5725,37.5468,37.5468,207763.0
2019-03-14 15:35:00,43.84,43.88,43.84,43.87,108208.0,37.5468,37.5811,37.5468,37.5725,108208.0
2019-03-14 15:40:00,43.88,43.89,43.85,43.89,497816.0,37.5811,37.5896,37.5554,37.5896,497816.0
2019-03-14 15:45:00,43.89,43.9,43.87,43.9,286825.0,37.5896,37.5982,37.5725,37.5982,286825.0
2019-03-14 15:50:00,43.89,43.93,43.89,43.91,1018049.0,37.5896,37.6239,37.5896,37.6068,1018049.0
2019-03-14 15:55:00,43.9,43.91,43.82,43.84,1453924.0,37.5982,37.6068,37.5297,37.5468,1453924.0
2019-03-15 09:30:00,44.26,44.38,44.24,44.38,1177487.0,37.9065,38.0093,37.8894,38.0093,1177487.0
2019-03-15 09:35:00,44.38,44.4,44.37,44.38,421355.0,38.0093,38.0264,38.0007,38.0093,421355.0
2019-03-15 09:40:00,44.38,44.46,44.38,44.45,363673.0,38.0093,38.0778,38.0093,38.0692,363673.0
2019-03-15 09:45:00,44.46,44.47,44.41,44.41,501548.0,38.0778,38.0864,38.035,38.035,501548.0
2019-03-15 09:50:00,44.41,44.42,44.38,44.4,426806.0,38.035,38.0435,38.0093,38.0264,426806.0
2019-03-15 09:55:00,44.4,44.42,44.33,44.37,600030.0,38.0264,38.0435,37.9665,38.0007,600030.0
2019-03-15 10:00:00,44.37,44.39,44.32,44.35,828282.0,38.0007,38.0179,37.9579,37.9836,828282.0
2019-03-15 10:05:00,44.35,44.37,44.33,44.33,190802.0,37.9836,38.0007,37.9665,37.9665,190802.0
2019-03-15 10:10:00,44.34,44.36,44.32,44.35,480717.0,37.975,37.9922,37.9579,37.9836,480717.0
2019-03-15 10:15:00,44.34,44.35,44.31,44.35,228625.0,37.975,37.9836,37.9493,37.9836,228625.0
2019-03-15 10:20:00,44.34,44.39,44.34,44.36,256327.0,37.975,38.0179,37.975,37.9922,256327.0
2019-03-15 10:25:00,44.37,44.4,44.36,44.4,169804.0,38.0007,38.0264,37.9922,38.0264,169804.0
2019-03-15 10:30:00,44.4,44.44,44.38,44.43,674971.0,38.0264,38.0607,38.0093,38.0521,674971.0
2019-03-15 10:35:00,44.43,44.44,44.39,44.41,546371.0,38.0521,38.0607,38.0179,38.035,546371.0
2019-03-15 10:40:00,44.4,44.44,44.39,44.43,683762.0,38.0264,38.0607,38.0179,38.0521,683762.0
2019-03-15 10:45:00,44.44,44.44,44.41,44.41,176321.0,38.0607,38.0607,38.035,38.035,176321.0
2019-03-15 10:50:00,44.41,44.43,44.4,44.41,136568.0,38.035,38.0521,38.0264,38.035,136568.0
2019-03-15 10:55:00,44.4,44.42,44.39,44.41,146946.0,38.0264,38.0435,38.0179,38.035,146946.0
2019-03-15 11:00:00,44.41,44.44,44.41,44.43,373236.0,38.035,38.0607,38.035,38.0521,373236.0
2019-03-15 11:05:00,44.43,44.45,44.42,44.44,228458.0,38.0521,38.0692,38.0435,38.0607,228458.0
2019-03-15 11:10:00,44.45,44.48,44.44,44.48,66830.0,38.0692,38.0949,38.0607,38.0949,66830.0
2019-03-15 11:15:00,44.48,44.5,44.45,44.5,286526.0,38.0949,38.1121,38.0692,38.1121,286526.0
2019-03-15 11:20:00,44.5,44.51,44.48,44.5,193784.0,38.1121,38.1206,38.0949,38.1121,193784.0
2019-03-15 11:25:00,44.49,44.52,44.48,44.51,112089.0,38.1035,38.1292,38.0949,38.1206,112089.0
2019-03-15 11:30:00,44.51,44.52,44.46,44.48,190279.0,38.1206,38.1292,38.0778,38.0949,190279.0
2019-03-15 11:35:00,44.47,44.48,44.45,44.48,139540.0,38.0864,38.0949,38.0692,38.0949,139540.0
2019-03-15 11:40:00,44.47,44.5,44.46,44.5,115985.0,38.0864,38.1121,38.0778,38.1121,115985.0
2019-03-15 11:45:00,44.5,44.54,44.49,44.53,193158.0,38.1121,38.1463,38.1035,38.1378,193158.0
2019-03-15 11:50:00,44.53,44.54,44.51,44.52,153850.0,38.1378,38.1463,38.1206,38.1292,153850.0
2019-03-15 11:55:00,44.53,44.53,44.48,44.5,382024.0,38.1378,38.1378,38.0949,38.1121,382024.0
2019-03-15 12:00:00,44.49,44.5,44.47,44.5,153205.0,38.1035,38.1121,38.0864,38.1121,153205.0
2019-03-15 12:05:00,44.49,44.53,44.49,44.53,65842.0,38.1035,38.1378,38.1035,38.1378,65842.0
2019-03-15 12:10:00,44.52,44.54,44.5,44.53,286262.0,38.1292,38.1463,38.1121,38.1378,286262.0
2019-03-15 12:15:00,44.53,44.53,44.49,44.49,208342.0,38.1378,38.1378,38.1035,38.1035,208342.0
2019-03-15 12:20:00,44.5,44.5,44.48,44.49,105543.0,38.1121,38.1121,38.0949,38.1035,105543.0
2019-03-15 12:25:00,44.49,44.5,44.45,44.47,197858.0,38.1035,38.1121,38.0692,38.0864,197858.0
2019-03-15 12:30:00,44.47,44.48,44.46,44.48,107221.0,38.0864,38.0949,38.0778,38.0949,107221.0
2019-03-15 12:35:00,44.47,44.49,44.46,44.47,134653.0,38.0864,38.1035,38.0778,38.0864,134653.0
2019-03-15 12:40:00,44.47,44.5,44.47,44.49,140235.0,38.0864,38.1121,38.0864,38.1035,140235.0
2019-03-15 12:45:00,44.49,44.5,44.48,44.5,53528.0,38.1035,38.1121,38.0949,38.1121,53528.0
2019-03-15 12:50:00,44.5,44.53,44.47,44.48,167377.0,38.1121,38.1378,38.0864,38.0949,167377.0
2019-03-15 12:55:00,44.47,44.51,44.47,44.48,189674.0,38.0864,38.1206,38.0864,38.0949,189674.0
2019-03-15 13:00:00,44.49,44.5,44.48,44.5,47784.0,38.1035,38.1121,38.0949,38.1121,47784.0
2019-03-15 13:05:00,44.5,44.5,44.47,44.48,78087.0,38.1121,38.1121,38.0864,38.0949,78087.0
2019-03-15 13:10:00,44.48,44.5,44.47,44.5,70278.0,38.0949,38.1121,38.0864,38.1121,70278.0
2019-03-15 13:15:00,44.5,44.51,44.48,44.48,100161.0,38.1121,38.1206,38.0949,38.0949,100161.0
2019-03-15 13:20:00,44.48,44.48,44.45,44.47,67634.0,38.0949,38.0949,38.0692,38.0864,67634.0
2019-03-15 13:25:00,44.47,44.48,44.45,44.45,45277.0,38.0864,38.0949,38.0692,38.0692,45277.0
2019-03-15 13:30:00,44.45,44.48,44.44,44.48,255158.0,38.0692,38.0949,38.0607,38.0949,255158.0
2019-03-15 13:35:00,44.48,44.49,44.48,44.48,39148.0,38.0949,38.1035,38.0949,38.0949,39148.0
2019-03-15 13:40:00,44.48,44.49,44.46,44.47,59220.0,38.0949,38.1035,38.0778,38.0864,59220.0
2019-03-15 13:45:00,44.47,44.48,44.46,44.47,53877.0,38.0864,38.0949,38.0778,38.0864,53877.0
2019-03-15 13:50:00,44.48,44.48,44.45,44.45,55755.0,38.0949,38.0949,38.0692,38.0692,55755.0
2019-03-15 13:55:00,44.45,44.46,44.43,44.43,49558.0,38.0692,38.0778,38.0521,38.0521,49558.0
2019-03-15 14:00:00,44.43,44.46,44.43,44.45,232037.0,38.0521,38.0778,38.0521,38.0692,232037.0
2019-03-15 14:05:00,44.45,44.46,44.4,44.4,276587.0,38.0692,38.0778,38.0264,38.0264,276587.0
2019-03-15 14:10:00,44.41,44.42,44.39,44.39,165361.0,38.035,38.0435,38.0179,38.0179,165361.0
2019-03-15 14:15:00,44.39,44.4,44.38,44.39,87568.0,38.0179,38.0264,38.0093,38.0179,87568.0
2019-03-15 14:20:00,44.39,44.4,44.37,44.38,75306.0,38.0179,38.0264,38.0007,38.0093,75306.0
2019-03-15 14:25:00,44.38,44.4,44.37,44.4,31665.0,38.0093,38.0264,38.0007,38.0264,31665.0
2019-03-15 14:30:00,44.39,44.43,44.39,44.43,118670.0,38.0179,38.0521,38.0179,38.0521,118670.0
2019-03-15 14:35:00,44.43,44.43,44.41,44.42,117494.0,38.0521,38.0521,38.035,38.0435,117494.0
2019-03-15 14:40:00,44.41,44.43,44.4,44.42,73590.0,38.035,38.0521,38.0264,38.0435,73590.0
2019-03-15 14:45:00,44.42,44.43,44.41,44.41,231137.0,38.0435,38.0521,38.035,38.035,231137.0
2019-03-15 14:50:00,44.41,44.42,44.4,44.41,45428.0,38.035,38.0435,38.0264,38.035,45428.0
2019-03-15 14:55:00,44.41,44.43,44.4,44.42,88365.0,38.035,38.0521,38.0264,38.0435,88365.0
2019-03-15 15:00:00,44.42,44.43,44.4,44.4,208973.0,38.0435,38.0521,38.0264,38.0264,208973.0
2019-03-15 15:05:00,44.41,44.42,44.39,44.39,98469.0,38.035,38.0435,38.0179,38.0179,98469.0
2019-03-15 15:10:00,44.39,44.4,44.37,44.38,288521.0,38.0179,38.0264,38.0007,38.0093,288521.0
2019-03-15 15:15:00,44.38,44.39,44.37,44.39,136601.0,38.0093,38.0179,38.0007,38.0179,136601.0
2019-03-15 15:20:00,44.39,44.41,44.38,44.4,122135.0,38.0179,38.035,38.0093,38.0264,122135.0
2019-03-15 15:25:00,44.41,44.42,44.4,44.41,149203.0,38.035,38.0435,38.0264,38.035,149203.0
2019-03-15 15:30:00,44.41,44.42,44.39,44.39,292111.0,38.035,38.0435,38.0179,38.0179,292111.0
2019-03-15 15:35:00,44.4,44.41,44.39,44.39,258359.0,38.0264,38.035,38.0179,38.0179,258359.0
2019-03-15 15:40:00,44.4,44.42,44.39,44.41,547133.0,38.0264,38.0435,38.0179,38.035,547133.0
2019-03-15 15:45:00,44.4,44.41,44.39,44.41,296246.0,38.0264,38.035,38.0179,38.035,296246.0
2019-03-15 15:50:00,44.41,44.41,44.38,44.4,617208.0,38.035,38.035,38.0093,38.0264,617208.0
2019-03-15 15:55:00,44.41,44.47,44.37,44.46,3056036.0,38.035,38.0864,38.0007,38.0778,3056036.0
2019-03-18 09:30:00,45.0,45.05,44.98,44.99,740289.0,38.5403,38.5831,38.5232,38.5317,740289.0
2019-03-18 09:35:00,44.99,45.02,44.99,45.0,219569.0,38.5317,38.5574,38.5317,38.5403,219569.0
2019-03-18 09:40:00,45.01,45.04,45.0,45.03,380262.0,38.5489,38.5745,38.5403,38.566,380262.0
2019-03-18 09:45:00,45.03,45.05,45.02,45.04,246447.0,38.566,38.5831,38.5574,38.5745,246447.0
2019-03-18 09:50:00,45.05,45.07,45.04,45.06,152572.0,38.5831,38.6002,38.5745,38.5917,152572.0
2019-03-18 09:55:00,45.07,45.07,45.03,45.05,214435.0,38.6002,38.6002,38.566,38.5831,214435.0
2019-03-18 10:00:00,45.05,45.08,45.04,45.07,426287.0,38.5831,38.6088,38.5745,38.6002,426287.0
2019-03-18 10:05:00,45.07,45.09,45.05,45.08,96701.0,38.6002,38.6174,38.5831,38.6088,96701.0
2019-03-18 10:10:00,45.08,45.1,45.02,45.03,340980.0,38.6088,38.6259,38.5574,38.566,340980.0
2019-03-18 10:15:00,45.03,45.04,44.99,45.01,530208.0,38.566,38.5745,38.5317,38.5489,530208.0
2019-03-18 10:20:00,45.01,45.03,45.0,45.01,153592.0,38.5489,38.566,38.5403,38.5489,153592.0
2019-03-18 10:25:00,45.01,45.03,45.0,45.01,313036.0,38.5489,38.566,38.5403,38.5489,313036.0
2019-03-18 10:30:00,45.01,45.01,44.97,44.97,235838.0,38.5489,38.5489,38.5146,38.5146,235838.0
2019-03-18 10:35:00,44.97,44.97,44.88,44.91,2404816.0,38.5146,38.5146,38.4375,38.4632,2404816.0
2019-03-18 10:40:00,44.91,44.95,44.9,44.94,185185.0,38.4632,38.4975,38.4546,38.4889,185185.0
2019-03-18 10:45:00,44.94,44.97,44.91,44.96,350295.0,38.4889,38.5146,38.4632,38.506,350295.0
2019-03-18 10:50:00,44.96,44.97,44.94,44.96,225314.0,38.506,38.5146,38.4889,38.506,225314.0
2019-03-18 10:55:00,44.96,44.99,44.95,44.98,343489.0,38.506,38.5317,38.4975,38.5232,343489.0
2019-03-18 11:00:00,44.98,44.98,44.9,44.94,947235.0,38.5232,38.5232,38.4546,38.4889,947235.0
2019-03-18 11:05:00,44.94,44.97,44.93,44.97,172222.0,38.4889,38.5146,38.4803,38.5146,172222.0
2019-03-18 11:10:00,44.97,44.98,44.93,44.94,239199.0,38.5146,38.5232,38.4803,38.4889,239199.0
2019-03-18 11:15:00,44.94,44.95,44.91,44.93,134744.0,38.4889,38.4975,38.4632,38.4803,134744.0
2019-03-18 11:20:00,44.93,44.93,44.9,44.91,77210.0,38.4803,38.4803,38.4546,38.4632,77210.0
2019-03-18 11:25:00,44.91,44.92,44.88,44.91,182579.0,38.4632,38.4718,38.4375,38.4632,182579.0
2019-03-18 11:30:00,44.91,44.91,44.86,44.87,169721.0,38.4632,38.4632,38.4204,38.4289,169721.0
2019-03-18 11:35:00,44.86,44.87,44.83,44.86,1665790.0,38.4204,38.4289,38.3947,38.4204,1665790.0
2019-03-18 11:40:00,44.86,44.86,44.83,44.84,961278.0,38.4204,38.4204,38.3947,38.4033,961278.0
2019-03-18 11:45:00,44.84,44.89,44.82,44.89,655334.0,38.4033,38.4461,38.3861,38.4461,655334.0
2019-03-18 11:50:00,44.89,44.9,44.87,44.88,271039.0,38.4461,38.4546,38.4289,38.4375,271039.0
2019-03-18 11:55:00,44.89,44.9,44.84,44.86,571933.0,38.4461,38.4546,38.4033,38.4204,571933.0
2019-03-18 12:00:00,44.86,44.9,44.85,44.85,751792.0,38.4204,38.4546,38.4118,38.4118,751792.0
2019-03-18 12:05:00,44.85,44.86,44.84,44.86,1055342.0,38.4118,38.4204,38.4033,38.4204,1055342.0
2019-03-18 12:10:00,44.86,44.87,44.84,44.86,449725.0,38.4204,38.4289,38.4033,38.4204,449725.0
2019-03-18 12:15:00,44.86,44.87,44.84,44.87,841496.0,38.4204,38.4289,38.4033,38.4289,841496.0
2019-03-18 12:20:00,44.87,44.87,44.84,44.85,419596.0,38.4289,38.4289,38.4033,38.4118,419596.0
2019-03-18 12:25:00,44.85,44.88,44.85,44.86,87790.0,38.4118,38.4375,38.4118,38.4204,87790.0
2019-03-18 12:30:00,44.86,44.88,44.84,44.84,101784.0,38.4204,38.4375,38.4033,38.4033,101784.0
2019-03-18 12:35:00,44.85,44.89,44.84,44.89,83896.0,38.4118,38.4461,38.4033,38.4461,83896.0
2019-03-18 12:40:00,44.89,44.9,44.87,44.88,97761.0,38.4461,38.4546,38.4289,38.4375,97761.0
2019-03-18 12:45:00,44.88,44.9,44.87,44.9,42510.0,38.4375,38.4546,38.4289,38.4546,42510.0
2019-03-18 12:50:00,44.9,44.91,44.88,44.89,92831.0,38.4546,38.4632,38.4375,38.4461,92831.0
2019-03-18 12:55:00,44.9,44.9,44.86,44.88,197079.0,38.4546,38.4546,38.4204,38.4375,197079.0
2019-03-18 13:00:00,44.88,44.9,44.87,44.9,226461.0,38.4375,38.4546,38.4289,38.4546,226461.0
2019-03-18 13:05:00,44.9,44.91,44.89,44.91,50081.0,38.4546,38.4632,38.4461,38.4632,50081.0
2019-03-18 13:10:00,44.9,44.92,44.88,44.91,374551.0,38.4546,38.4718,38.4375,38.4632,374551.0
2019-03-18 13:15:00,44.91,44.92,44.9,44.92,126845.0,38.4632,38.4718,38.4546,38.4718,126845.0
2019-03-18 13:20:00,44.92,44.93,44.89,44.9,139620.0,38.4718,38.4803,38.4461,38.4546,139620.0
2019-03-18 13:25:00,44.9,44.92,44.9,44.91,53061.0,38.4546,38.4718,38.4546,38.4632,53061.0
2019-03-18 13:30:00,44.91,44.92,44.9,44.92,56274.0,38.4632,38.4718,38.4546,38.4718,56274.0
2019-03-18 13:35:00,44.91,44.94,44.91,44.93,154531.0,38.4632,38.4889,38.4632,38.4803,154531.0
2019-03-18 13:40:00,44.93,44.95,44.92,44.95,81275.0,38.4803,38.4975,38.4718,38.4975,81275.0
2019-03-18 13:45:00,44.94,44.96,44.92,44.96,341603.0,38.4889,38.506,38.4718,38.506,341603.0
2019-03-18 13:50:00,44.96,44.97,44.95,44.97,146606.0,38.506,38.5146,38.4975,38.5146,146606.0
2019-03-18 13:55:00,44.97,44.98,44.96,44.97,153837.0,38.5146,38.5232,38.506,38.5146,153837.0
2019-03-18 14:00:00,44.97,44.99,44.97,44.98,143653.0,38.5146,38.5317,38.5146,38.5232,143653.0
2019-03-18 14:05:00,44.98,44.99,44.95,44.96,254656.0,38.5232,38.5317,38.4975,38.506,254656.0
2019-03-18 14:10:00,44.96,44.97,44.95,44.97,82721.0,38.506,38.5146,38.4975,38.5146,82721.0
2019-03-18 14:15:00,44.97,44.97,44.96,44.97,121568.0,38.5146,38.5146,38.506,38.5146,121568.0
2019-03-18 14:20:00,44.97,44.97,44.94,44.95,120300.0,38.5146,38.5146,38.4889,38.4975,120300.0
2019-03-18 14:25:00,44.95,44.96,44.95,44.96,72425.0,38.4975,38.506,38.4975,38.506,72425.0
2019-03-18 14:30:00,44.96,44.96,44.94,44.95,111828.0,38.506,38.506,38.4889,38.4975,111828.0
2019-03-18 14:35:00,44.95,44.97,44.94,44.96,76455.0,38.4975,38.5146,38.4889,38.506,76455.0
2019-03-18 14:40:00,44.97,44.98,44.96,44.97,174848.0,38.5146,38.5232,38.506,38.5146,174848.0
2019-03-18 14:45:00,44.97,44.98,44.96,44.97,101448.0,38.5146,38.5232,38.506,38.5146,101448.0
2019-03-18 14:50:00,44.97,44.99,44.96,44.99,162565.0,38.5146,38.5317,38.506,38.5317,162565.0
2019-03-18 14:55:00,44.99,44.99,44.98,44.98,43990.0,38.5317,38.5317,38.5232,38.5232,43990.0
2019-03-18 15:00:00,44.99,45.0,44.97,44.98,309763.0,38.5317,38.5403,38.5146,38.5232,309763.0
2019-03-18 15:05:00,44.98,44.98,44.96,44.97,321274.0,38.5232,38.5232,38.506,38.5146,321274.0
2019-03-18 15:10:00,44.97,44.98,44.95,44.96,454635.0,38.5146,38.5232,38.4975,38.506,454635.0
2019-03-18 15:15:00,44.96,44.97,44.95,44.97,101133.0,38.506,38.5146,38.4975,38.5146,101133.0
2019-03-18 15:20:00,44.97,44.97,44.96,44.96,67113.0,38.5146,38.5146,38.506,38.506,67113.0
2019-03-18 15:25:00,44.97,44.97,44.95,44.95,70580.0,38.5146,38.5146,38.4975,38.4975,70580.0
2019-03-18 15:30:00,44.96,44.99,44.95,44.97,501829.0,38.506,38.5317,38.4975,38.5146,501829.0
2019-03-18 15:35:00,44.97,44.98,44.96,44.98,198321.0,38.5146,38.5232,38.506,38.5232,198321.0
2019-03-18 15:40:00,44.98,45.0,44.97,45.0,335091.0,38.5232,38.5403,38.5146,38.5403,335091.0
2019-03-18 15:45:00,45.0,45.02,44.98,45.01,902716.0,38.5403,38.5574,38.5232,38.5489,902716.0
2019-03-18 15:50:00,45.02,45.02,44.97,44.97,986730.0,38.5574,38.5574,38.5146,38.5146,986730.0
2019-03-18 15:55:00,44.97,45.0,44.95,44.97,2199913.0,38.5146,38.5403,38.4975,38.5146,2199913.0
2019-03-19 09:30:00,45.19,45.26,45.18,45.22,427567.0,38.703,38.763,38.6944,38.7287,427567.0
2019-03-19 09:35:00,45.22,45.26,45.21,45.22,275458.0,38.7287,38.763,38.7201,38.7287,275458.0
2019-03-19 09:40:00,45.22,45.22,45.17,45.21,173713.0,38.7287,38.7287,38.6859,38.7201,173713.0
2019-03-19 09:45:00,45.21,45.23,45.19,45.21,188026.0,38.7201,38.7373,38.703,38.7201,188026.0
2019-03-19 09:50:00,45.21,45.21,45.17,45.18,238766.0,38.7201,38.7201,38.6859,38.6944,238766.0
2019-03-19 09:55:00,45.18,45.18,45.13,45.15,116415.0,38.6944,38.6944,38.6516,38.6688,116415.0
2019-03-19 10:00:00,45.15,45.21,45.14,45.19,434919.0,38.6688,38.7201,38.6602,38.703,434919.0
2019-03-19 10:05:00,45.19,45.21,45.17,45.2,126198.0,38.703,38.7201,38.6859,38.7116,126198.0
2019-03-19 10:10:00,45.21,45.21,45.19,45.2,86289.0,38.7201,38.7201,38.703,38.7116,86289.0
2019-03-19 10:15:00,45.2,45.22,45.19,45.22,132827.0,38.7116,38.7287,38.703,38.7287,132827.0
2019-03-19 10:20:00,45.22,45.22,45.18,45.18,115751.0,38.7287,38.7287,38.6944,38.6944,115751.0
2019-03-19 10:25:00,45.18,45.19,45.15,45.17,299322.0,38.6944,38.703,38.6688,38.6859,299322.0
2019-03-19 10:30:00,45.16,45.18,45.16,45.16,236540.0,38.6773,38.6944,38.6773,38.6773,236540.0
2019-03-19 10:35:00,45.16,45.18,45.15,45.16,579177.0,38.6773,38.6944,38.6688,38.6773,579177.0
2019-03-19 10:40:00,45.16,45.17,45.14,45.15,156424.0,38.6773,38.6859,38.6602,38.6688,156424.0
2019-03-19 10:45:00,45.15,45.16,45.13,45.16,561061.0,38.6688,38.6773,38.6516,38.6773,561061.0
2019-03-19 10:50:00,45.16,45.17,45.14,45.16,154848.0,38.6773,38.6859,38.6602,38.6773,154848.0
2019-03-19 10:55:00,45.15,45.16,45.1,45.11,119359.0,38.6688,38.6773,38.6259,38.6345,119359.0
2019-03-19 11:00:00,45.11,45.16,45.1,45.16,103106.0,38.6345,38.6773,38.6259,38.6773,103106.0
2019-03-19 11:05:00,45.16,45.17,45.13,45.15,116449.0,38.6773,38.6859,38.6516,38.6688,116449.0
2019-03-19 11:10:00,45.15,45.16,45.13,45.14,96378.0,38.6688,38.6773,38.6516,38.6602,96378.0
2019-03-19 11:15:00,45.14,45.15,45.13,45.15,94951.0,38.6602,38.6688,38.6516,38.6688,94951.0
2019-03-19 11:20:00,45.15,45.18,45.14,45.18,139026.0,38.6688,38.6944,38.6602,38.6944,139026.0
2019-03-19 11:25:00,45.18,45.19,45.17,45.19,84494.0,38.6944,38.703,38.6859,38.703,84494.0
2019-03-19 11:30:00,45.19,45.21,45.17,45.2,122163.0,38.703,38.7201,38.6859,38.7116,122163.0
2019-03-19 11:35:00,45.2,45.21,45.18,45.19,105134.0,38.7116,38.7201,38.6944,38.703,105134.0
2019-03-19 11:40:00,45.19,45.22,45.19,45.22,85540.0,38.703,38.7287,38.703,38.7287,85540.0
2019-03-19 11:45:00,45.22,45.24,45.2,45.24,182303.0,38.7287,38.7458,38.7116,38.7458,182303.0
2019-03-19 11:50:00,45.24,45.25,45.21,45.23,103794.0,38.7458,38.7544,38.7201,38.7373,103794.0
2019-03-19 11:55:00,45.22,45.27,45.22,45.27,227094.0,38.7287,38.7715,38.7287,38.7715,227094.0
2019-03-19 12:00:00,45.27,45.31,45.27,45.28,493556.0,38.7715,38.8058,38.7715,38.7801,493556.0
2019-03-19 12:05:00,45.28,45.3,45.27,45.29,410588.0,38.7801,38.7972,38.7715,38.7887,410588.0
2019-03-19 12:10:00,45.28,45.29,45.27,45.28,162945.0,38.7801,38.7887,38.7715,38.7801,162945.0
2019-03-19 12:15:00,45.28,45.28,45.24,45.27,252852.0,38.7801,38.7801,38.7458,38.7715,252852.0
2019-03-19 12:20:00,45.27,45.28,45.26,45.28,172592.0,38.7715,38.7801,38.763,38.7801,172592.0
2019-03-19 12:25:00,45.28,45.29,45.26,45.29,238896.0,38.7801,38.7887,38.763,38.7887,238896.0
2019-03-19 12:30:00,45.28,45.3,45.27,45.28,171007.0,38.7801,38.7972,38.7715,38.7801,171007.0
2019-03-19 12:35:00,45.29,45.29,45.26,45.27,132043.0,38.7887,38.7887,38.763,38.7715,132043.0
2019-03-19 12:40:00,45.26,45.28,45.25,45.27,205058.0,38.763,38.7801,38.7544,38.7715,205058.0
2019-03-19 12:45:00,45.27,45.28,44.99,45.0,3159037.0,38.7715,38.7801,38.5317,38.5403,3159037.0
2019-03-19 12:50:00,45.0,45.09,44.98,45.03,692755.0,38.5403,38.6174,38.5232,38.566,692755.0
2019-03-19 12:55:00,45.04,45.2,45.03,45.2,959325.0,38.5745,38.7116,38.566,38.7116,959325.0
2019-03-19 13:00:00,45.2,45.2,45.14,45.18,1075102.0,38.7116,38.7116,38.6602,38.6944,1075102.0
2019-03-19 13:05:00,45.18,45.2,45.14,45.15,245821.0,38.6944,38.7116,38.6602,38.6688,245821.0
2019-03-19 13:10:00,45.16,45.21,45.14,45.2,226023.0,38.6773,38.7201,38.6602,38.7116,226023.0
2019-03-19 13:15:00,45.2,45.24,45.2,45.23,148262.0,38.7116,38.7458,38.7116,38.7373,148262.0
2019-03-19 13:20:00,45.23,45.25,45.22,45.23,371978.0,38.7373,38.7544,38.7287,38.7373,371978.0
2019-03-19 13:25:00,45.23,45.24,45.21,45.22,112467.0,38.7373,38.7458,38.7201,38.7287,112467.0
2019-03-19 13:30:00,45.22,45.26,45.21,45.25,206031.0,38.7287,38.763,38.7201,38.7544,206031.0
2019-03-19 13:35:00,45.26,45.29,45.25,45.28,160100.0,38.763,38.7887,38.7544,38.7801,160100.0
2019-03-19 13:40:00,45.28,45.29,45.26,45.27,60161.0,38.7801,38.7887,38.763,38.7715,60161.0
2019-03-19 13:45:00,45.27,45.27,45.24,45.26,222960.0,38.7715,38.7715,38.7458,38.763,222960.0
2019-03-19 13:50:00,45.26,45.28,45.24,45.26,153859.0,38.763,38.7801,38.7458,38.763,153859.0
2019-03-19 13:55:00,45.26,45.28,45.25,45.27,116938.0,38.763,38.7801,38.7544,38.7715,116938.0
2019-03-19 14:00:00,45.27,45.29,45.26,45.28,75016.0,38.7715,38.7887,38.763,38.7801,75016.0
2019-03-19 14:05:00,45.28,45.29,45.25,45.27,164276.0,38.7801,38.7887,38.7544,38.7715,164276.0
2019-03-19 14:10:00,45.27,45.27,45.22,45.23,56087.0,38.7715,38.7715,38.7287,38.7373,56087.0
2019-03-19 14:15:00,45.23,45.24,45.21,45.23,234412.0,38.7373,38.7458,38.7201,38.7373,234412.0
2019-03-19 14:20:00,45.23,45.24,45.2,45.21,156775.0,38.7373,38.7458,38.7116,38.7201,156775.0
2019-03-19 14:25:00,45.22,45.24,45.22,45.23,184097.0,38.7287,38.7458,38.7287,38.7373,184097.0
2019-03-19 14:30:00,45.23,45.25,45.22,45.25,353904.0,38.7373,38.7544,38.7287,38.7544,353904.0
2019-03-19 14:35:00,45.25,45.28,45.25,45.26,178577.0,38.7544,38.7801,38.7544,38.763,178577.0
2019-03-19 14:40:00,45.26,45.29,45.25,45.29,142657.0,38.763,38.7887,38.7544,38.7887,142657.0
2019-03-19 14:45:00,45.28,45.29,45.26,45.27,156321.0,38.7801,38.7887,38.763,38.7715,156321.0
2019-03-19 14:50:00,45.27,45.28,45.23,45.25,76124.0,38.7715,38.7801,38.7373,38.7544,76124.0
2019-03-19 14:55:00,45.25,45.26,45.21,45.22,104921.0,38.7544,38.763,38.7201,38.7287,104921.0
2019-03-19 15:00:00,45.23,45.24,45.19,45.21,209926.0,38.7373,38.7458,38.703,38.7201,209926.0
2019-03-19 15:05:00,45.21,45.23,45.18,45.19,298985.0,38.7201,38.7373,38.6944,38.703,298985.0
2019-03-19 15:10:00,45.19,45.2,45.15,45.16,275981.0,38.703,38.7116,38.6688,38.6773,275981.0
2019-03-19 15:15:00,45.16,45.18,45.14,45.16,171114.0,38.6773,38.6944,38.6602,38.6773,171114.0
2019-03-19 15:20:00,45.16,45.16,45.14,45.14,128824.0,38.6773,38.6773,38.6602,38.6602,128824.0
2019-03-19 15:25:00,45.14,45.14,45.11,45.12,231120.0,38.6602,38.6602,38.6345,38.6431,231120.0
2019-03-19 15:30:00,45.11,45.12,45.07,45.11,321179.0,38.6345,38.6431,38.6002,38.6345,321179.0
2019-03-19 15:35:00,45.11,45.11,45.07,45.1,265523.0,38.6345,38.6345,38.6002,38.6259,265523.0
2019-03-19 15:40:00,45.09,45.1,45.04,45.05,382048.0,38.6174,38.6259,38.5745,38.5831,382048.0
2019-03-19 15:45:00,45.05,45.1,45.05,45.1,489758.0,38.5831,38.6259,38.5831,38.6259,489758.0
2019-03-19 15:50:00,45.1,45.12,45.06,45.07,603278.0,38.6259,38.6431,38.5917,38.6002,603278.0
2019-03-19 15:55:00,45.07,45.17,45.07,45.15,1657480.0,38.6002,38.6859,38.6002,38.6688,1657480.0
2019-03-20 09:30:00,44.72,44.77,44.7,44.76,545840.0,38.3005,38.3433,38.2834,38.3347,545840.0
2019-03-20 09:35:00,44.76,44.77,44.7,44.71,258347.0,38.3347,38.3433,38.2834,38.2919,258347.0
2019-03-20 09:40:00,44.7,44.73,44.69,44.71,309936.0,38.2834,38.309,38.2748,38.2919,309936.0
2019-03-20 09:45:00,44.71,44.71,44.65,44.69,423275.0,38.2919,38.2919,38.2405,38.2748,423275.0
2019-03-20 09:50:00,44.69,44.72,44.67,44.69,216388.0,38.2748,38.3005,38.2577,38.2748,216388.0
2019-03-20 09:55:00,44.69,44.71,44.66,44.66,295703.0,38.2748,38.2919,38.2491,38.2491,295703.0
2019-03-20 10:00:00,44.66,44.7,44.65,44.68,150615.0,38.2491,38.2834,38.2405,38.2662,150615.0
2019-03-20 10:05:00,44.69,44.73,44.67,44.71,112280.0,38.2748,38.309,38.2577,38.2919,112280.0
2019-03-20 10:10:00,44.71,44.72,44.67,44.68,306065.0,38.2919,38.3005,38.2577,38.2662,306065.0
2019-03-20 10:15:00,44.69,44.7,44.66,44.68,140898.0,38.2748,38.2834,38.2491,38.2662,140898.0
2019-03-20 10:20:00,44.69,44.7,44.65,44.67,226869.0,38.2748,38.2834,38.2405,38.2577,226869.0
2019-03-20 10:25:00,44.67,44.71,44.67,44.7,114700.0,38.2577,38.2919,38.2577,38.2834,114700.0
2019-03-20 10:30:00,44.7,44.74,44.7,44.71,363965.0,38.2834,38.3176,38.2834,38.2919,363965.0
2019-03-20 10:35:00,44.71,44.73,44.68,44.7,144524.0,38.2919,38.309,38.2662,38.2834,144524.0
2019-03-20 10:40:00,44.7,44.72,44.68,44.69,79722.0,38.2834,38.3005,38.2662,38.2748,79722.0
2019-03-20 10:45:00,44.7,44.74,44.7,44.74,203293.0,38.2834,38.3176,38.2834,38.3176,203293.0
2019-03-20 10:50:00,44.74,44.76,44.73,44.74,88976.0,38.3176,38.3347,38.309,38.3176,88976.0
2019-03-20 10:55:00,44.75,44.78,44.74,44.76,120733.0,38.3262,38.3519,38.3176,38.3347,120733.0
2019-03-20 11:00:00,44.77,44.8,44.76,44.78,47611.0,38.3433,38.369,38.3347,38.3519,47611.0
2019-03-20 11:05:00,44.78,44.8,44.77,44.79,49561.0,38.3519,38.369,38.3433,38.3604,49561.0
2019-03-20 11:10:00,44.78,44.79,44.76,44.76,37553.0,38.3519,38.3604,38.3347,38.3347,37553.0
2019-03-20 11:15:00,44.76,44.78,44.75,44.78,101106.0,38.3347,38.3519,38.3262,38.3519,101106.0
2019-03-20 11:20:00,44.78,44.78,44.75,44.75,131713.0,38.3519,38.3519,38.3262,38.3262,131713.0
2019-03-20 11:25:00,44.75,44.77,44.74,44.76,414325.0,38.3262,38.3433,38.3176,38.3347,414325.0
2019-03-20 11:30:00,44.75,44.76,44.73,44.75,89815.0,38.3262,38.3347,38.309,38.3262,89815.0
2019-03-20 11:35:00,44.75,44.75,44.71,44.71,105488.0,38.3262,38.3262,38.2919,38.2919,105488.0
2019-03-20 11:40:00,44.71,44.72,44.67,44.67,273655.0,38.2919,38.3005,38.2577,38.2577,273655.0
2019-03-20 11:45:00,44.68,44.7,44.67,44.69,359245.0,38.2662,38.2834,38.2577,38.2748,359245.0
2019-03-20 11:50:00,44.69,44.7,44.65,44.67,60011.0,38.2748,38.2834,38.2405,38.2577,60011.0
2019-03-20 11:55:00,44.66,44.66,44.63,44.64,229195.0,38.2491,38.2491,38.2234,38.232,229195.0
2019-03-20 12:00:00,44.65,44.65,44.59,44.62,516561.0,38.2405,38.2405,38.1891,38.2148,516561.0
2019-03-20 12:05:00,44.62,44.68,44.61,44.67,222831.0,38.2148,38.2662,38.2063,38.2577,222831.0
2019-03-20 12:10:00,44.66,44.68,44.63,44.65,190058.0,38.2491,38.2662,38.2234,38.2405,190058.0
2019-03-20 12:15:00,44.65,44.68,44.63,44.65,160756.0,38.2405,38.2662,38.2234,38.2405,160756.0
2019-03-20 12:20:00,44.66,44.67,44.63,44.65,85552.0,38.2491,38.2577,38.2234,38.2405,85552.0
2019-03-20 12:25:00,44.65,44.69,44.65,44.66,73124.0,38.2405,38.2748,38.2405,38.2491,73124.0
2019-03-20 12:30:00,44.66,44.67,44.46,44.54,2844039.0,38.2491,38.2577,38.0778,38.1463,2844039.0
2019-03-20 12:35:00,44.54,44.59,44.51,44.58,950395.0,38.1463,38.1891,38.1206,38.1806,950395.0
2019-03-20 12:40:00,44.58,44.6,44.53,44.57,326359.0,38.1806,38.1977,38.1378,38.172,326359.0
2019-03-20 12:45:00,44.57,44.59,44.52,44.56,262075.0,38.172,38.1891,38.1292,38.1634,262075.0
2019-03-20 12:50:00,44.57,44.6,44.56,44.58,107568.0,38.172,38.1977,38.1634,38.1806,107568.0
2019-03-20 12:55:00,44.58,44.6,44.55,44.58,354242.0,38.1806,38.1977,38.1549,38.1806,354242.0
2019-03-20 13:00:00,44.58,44.62,44.55,44.61,229733.0,38.1806,38.2148,38.1549,38.2063,229733.0
2019-03-20 13:05:00,44.61,44.62,44.58,44.59,91473.0,38.2063,38.2148,38.1806,38.1891,91473.0
2019-03-20 13:10:00,44.59,44.63,44.58,44.63,71085.0,38.1891,38.2234,38.1806,38.2234,71085.0
2019-03-20 13:15:00,44.63,44.63,44.6,44.61,100713.0,38.2234,38.2234,38.1977,38.2063,100713.0
2019-03-20 13:20:00,44.61,44.62,44.59,44.6,82691.0,38.2063,38.2148,38.1891,38.1977,82691.0
2019-03-20 13:25:00,44.6,44.61,44.58,44.59,135320.0,38.1977,38.2063,38.1806,38.1891,135320.0
2019-03-20 13:30:00,44.59,44.62,44.59,44.62,112109.0,38.1891,38.2148,38.1891,38.2148,112109.0
2019-03-20 13:35:00,44.62,44.64,44.61,44.63,160079.0,38.2148,38.232,38.2063,38.2234,160079.0
2019-03-20 13:40:00,44.63,44.64,44.62,44.63,54229.0,38.2234,38.232,38.2148,38.2234,54229.0
2019-03-20 13:45:00,44.64,44.66,44.62,44.66,205138.0,38.232,38.2491,38.2148,38.2491,205138.0
2019-03-20 13:50:00,44.66,44.7,44.63,44.7,385009.0,38.2491,38.2834,38.2234,38.2834,385009.0
2019-03-20 13:55:00,44.7,44.73,44.63,44.68,825164.0,38.2834,38.309,38.2234,38.2662,825164.0
2019-03-20 14:00:00,44.7,45.14,44.7,45.09,2268708.0,38.2834,38.6602,38.2834,38.6174,2268708.0
2019-03-20 14:05:00,45.08,45.15,45.0,45.06,3964048.0,38.6088,38.6688,38.5403,38.5917,3964048.0
2019-03-20 14:10:00,45.05,45.15,45.03,45.13,909898.0,38.5831,38.6688,38.566,38.6516,909898.0
2019-03-20 14:15:00,45.12,45.13,45.04,45.06,535235.0,38.6431,38.6516,38.5745,38.5917,535235.0
2019-03-20 14:20:00,45.05,45.14,45.04,45.11,484832.0,38.5831,38.6602,38.5745,38.6345,484832.0
2019-03-20 14:25:00,45.12,45.17,45.11,45.17,503234.0,38.6431,38.6859,38.6345,38.6859,503234.0
2019-03-20 14:30:00,45.17,45.26,45.11,45.2,701089.0,38.6859,38.763,38.6345,38.7116,701089.0
2019-03-20 14:35:00,45.21,45.29,45.2,45.26,795011.0,38.7201,38.7887,38.7116,38.763,795011.0
2019-03-20 14:40:00,45.27,45.27,45.19,45.23,429751.0,38.7715,38.7715,38.703,38.7373,429751.0
2019-03-20 14:45:00,45.23,45.35,45.22,45.33,702495.0,38.7373,38.84,38.7287,38.8229,702495.0
2019-03-20 14:50:00,45.33,45.38,45.28,45.29,653312.0,38.8229,38.8657,38.7801,38.7887,653312.0
2019-03-20 14:55:00,45.29,45.32,45.24,45.32,1138370.0,38.7887,38.8144,38.7458,38.8144,1138370.0
2019-03-20 15:00:00,45.32,45.34,45.22,45.24,437083.0,38.8144,38.8315,38.7287,38.7458,437083.0
2019-03-20 15:05:00,45.24,45.27,45.21,45.25,314801.0,38.7458,38.7715,38.7201,38.7544,314801.0
2019-03-20 15:10:00,45.25,45.29,45.16,45.19,520537.0,38.7544,38.7887,38.6773,38.703,520537.0
2019-03-20 15:15:00,45.2,45.2,45.15,45.16,660117.0,38.7116,38.7116,38.6688,38.6773,660117.0
2019-03-20 15:20:00,45.17,45.18,45.14,45.14,307120.0,38.6859,38.6944,38.6602,38.6602,307120.0
2019-03-20 15:25:00,45.14,45.18,45.11,45.13,258479.0,38.6602,38.6944,38.6345,38.6516,258479.0
2019-03-20 15:30:00,45.13,45.13,45.0,45.05,805573.0,38.6516,38.6516,38.5403,38.5831,805573.0
2019-03-20 15:35:00,45.05,45.11,45.04,45.05,564533.0,38.5831,38.6345,38.5745,38.5831,564533.0
2019-03-20 15:40:00,45.04,45.05,45.02,45.03,922864.0,38.5745,38.5831,38.5574,38.566,922864.0
2019-03-20 15:45:00,45.04,45.11,45.03,45.05,591395.0,38.5745,38.6345,38.566,38.5831,591395.0
2019-03-20 15:50:00,45.05,45.06,44.96,44.98,1388758.0,38.5831,38.5917,38.506,38.5232,1388758.0
2019-03-20 15:55:00,44.97,44.97,44.9,44.91,3703339.0,38.5146,38.5146,38.4546,38.4632,3703339.0
2019-03-21 09:30:00,44.37,44.43,44.36,44.41,953515.0,38.0007,38.0521,37.9922,38.035,953515.0
2019-03-21 09:35:00,44.41,44.49,44.39,44.45,504905.0,38.035,38.1035,38.0179,38.0692,504905.0
2019-03-21 09:40:00,44.45,44.5,44.45,44.48,431984.0,38.0692,38.1121,38.0692,38.0949,431984.0
2019-03-21 09:45:00,44.48,44.51,44.47,44.51,441685.0,38.0949,38.1206,38.0864,38.1206,441685.0
2019-03-21 09:50:00,44.5,44.51,44.47,44.48,371873.0,38.1121,38.1206,38.0864,38.0949,371873.0
2019-03-21 09:55:00,44.48,44.56,44.47,44.5,618951.0,38.0949,38.1634,38.0864,38.1121,618951.0
2019-03-21 10:00:00,44.51,44.52,44.47,44.5,266239.0,38.1206,38.1292,38.0864,38.1121,266239.0
2019-03-21 10:05:00,44.5,44.52,44.49,44.5,200623.0,38.1121,38.1292,38.1035,38.1121,200623.0
2019-03-21 10:10:00,44.5,44.53,44.48,44.49,134097.0,38.1121,38.1378,38.0949,38.1035,134097.0
2019-03-21 10:15:00,44.49,44.49,44.43,44.44,674088.0,38.1035,38.1035,38.0521,38.0607,674088.0
2019-03-21 10:20:00,44.45,44.51,44.44,44.5,279523.0,38.0692,38.1206,38.0607,38.1121,279523.0
2019-03-21 10:25:00,44.5,44.56,44.49,44.53,305987.0,38.1121,38.1634,38.1035,38.1378,305987.0
2019-03-21 10:30:00,44.53,44.54,44.48,44.52,238937.0,38.1378,38.1463,38.0949,38.1292,238937.0
2019-03-21 10:35:00,44.52,44.53,44.49,44.53,212241.0,38.1292,38.1378,38.1035,38.1378,212241.0
2019-03-21 10:40:00,44.53,44.54,44.48,44.5,262302.0,38.1378,38.1463,38.0949,38.1121,262302.0
2019-03-21 10:45:00,44.5,44.53,44.5,44.53,910422.0,38.1121,38.1378,38.1121,38.1378,910422.0
2019-03-21 10:50:00,44.53,44.59,44.51,44.59,530442.0,38.1378,38.1891,38.1206,38.1891,530442.0
2019-03-21 10:55:00,44.59,44.62,44.55,44.62,595233.0,38.1891,38.2148,38.1549,38.2148,595233.0
2019-03-21 11:00:00,44.62,44.69,44.6,44.67,375673.0,38.2148,38.2748,38.1977,38.2577,375673.0
2019-03-21 11:05:00,44.68,44.69,44.62,44.63,288599.0,38.2662,38.2748,38.2148,38.2234,288599.0
2019-03-21 11:10:00,44.63,44.65,44.59,44.61,187568.0,38.2234,38.2405,38.1891,38.2063,187568.0
2019-03-21 11:15:00,44.61,44.63,44.57,44.59,180775.0,38.2063,38.2234,38.172,38.1891,180775.0
2019-03-21 11:20:00,44.59,44.63,44.59,44.61,155076.0,38.1891,38.2234,38.1891,38.2063,155076.0
2019-03-21 11:25:00,44.62,44.62,44.58,44.59,126392.0,38.2148,38.2148,38.1806,38.1891,126392.0
2019-03-21 11:30:00,44.59,44.64,44.56,44.61,412431.0,38.1891,38.232,38.1634,38.2063,412431.0
2019-03-21 11:35:00,44.6,44.62,44.58,44.59,296460.0,38.1977,38.2148,38.1806,38.1891,296460.0
2019-03-21 11:40:00,44.58,44.68,44.57,44.64,850292.0,38.1806,38.2662,38.172,38.232,850292.0
2019-03-21 11:45:00,44.64,44.7,44.63,44.66,1473649.0,38.232,38.2834,38.2234,38.2491,1473649.0
2019-03-21 11:50:00,44.66,44.68,44.63,44.64,209649.0,38.2491,38.2662,38.2234,38.232,209649.0
2019-03-21 11:55:00,44.63,44.71,44.62,44.7,233813.0,38.2234,38.2919,38.2148,38.2834,233813.0
2019-03-21 12:00:00,44.7,44.73,44.67,44.69,753764.0,38.2834,38.309,38.2577,38.2748,753764.0
2019-03-21 12:05:00,44.69,44.72,44.66,44.68,177576.0,38.2748,38.3005,38.2491,38.2662,177576.0
2019-03-21 12:10:00,44.68,44.7,44.65,44.66,224284.0,38.2662,38.2834,38.2405,38.2491,224284.0
2019-03-21 12:15:00,44.66,44.68,44.64,44.65,399504.0,38.2491,38.2662,38.232,38.2405,399504.0
2019-03-21 12:20:00,44.65,44.66,44.6,44.6,368646.0,38.2405,38.2491,38.1977,38.1977,368646.0
2019-03-21 12:25:00,44.6,44.61,44.57,44.58,142918.0,38.1977,38.2063,38.172,38.1806,142918.0
2019-03-21 12:30:00,44.59,44.6,44.56,44.58,244867.0,38.1891,38.1977,38.1634,38.1806,244867.0
2019-03-21 12:35:00,44.58,44.58,44.55,44.57,249259.0,38.1806,38.1806,38.1549,38.172,249259.0
2019-03-21 12:40:00,44.57,44.61,44.57,44.6,206889.0,38.172,38.2063,38.172,38.1977,206889.0
2019-03-21 12:45:00,44.6,44.62,44.59,44.62,130115.0,38.1977,38.2148,38.1891,38.2148,130115.0
2019-03-21 12:50:00,44.61,44.62,44.59,44.61,233345.0,38.2063,38.2148,38.1891,38.2063,233345.0
2019-03-21 12:55:00,44.62,44.64,44.61,44.64,225724.0,38.2148,38.232,38.2063,38.232,225724.0
2019-03-21 13:00:00,44.64,44.67,44.63,44.67,103750.0,38.232,38.2577,38.2234,38.2577,103750.0
2019-03-21 13:05:00,44.67,44.68,44.64,44.66,105548.0,38.2577,38.2662,38.232,38.2491,105548.0
2019-03-21 13:10:00,44.66,44.66,44.64,44.65,129949.0,38.2491,38.2491,38.232,38.2405,129949.0
2019-03-21 13:15:00,44.64,44.65,44.62,44.63,87531.0,38.232,38.2405,38.2148,38.2234,87531.0
2019-03-21 13:20:00,44.63,44.66,44.61,44.64,78085.0,38.2234,38.2491,38.2063,38.232,78085.0
2019-03-21 13:25:00,44.64,44.66,44.63,44.65,279032.0,38.232,38.2491,38.2234,38.2405,279032.0
2019-03-21 13:30:00,44.65,44.69,44.65,44.68,519449.0,38.2405,38.2748,38.2405,38.2662,519449.0
2019-03-21 13:35:00,44.68,44.69,44.66,44.66,98038.0,38.2662,38.2748,38.2491,38.2491,98038.0
2019-03-21 13:40:00,44.66,44.68,44.65,44.67,101062.0,38.2491,38.2662,38.2405,38.2577,101062.0
2019-03-21 13:45:00,44.68,44.69,44.66,44.69,119620.0,38.2662,38.2748,38.2491,38.2748,119620.0
2019-03-21 13:50:00,44.68,44.7,44.67,44.69,229515.0,38.2662,38.2834,38.2577,38.2748,229515.0
2019-03-21 13:55:00,44.68,44.69,44.63,44.68,214409.0,38.2662,38.2748,38.2234,38.2662,214409.0
2019-03-21 14:00:00,44.68,44.7,44.66,44.68,210471.0,38.2662,38.2834,38.2491,38.2662,210471.0
2019-03-21 14:05:00,44.69,44.71,44.68,44.7,68017.0,38.2748,38.2919,38.2662,38.2834,68017.0
2019-03-21 14:10:00,44.71,44.73,44.69,44.71,168834.0,38.2919,38.309,38.2748,38.2919,168834.0
2019-03-21 14:15:00,44.71,44.72,44.68,44.69,325002.0,38.2919,38.3005,38.2662,38.2748,325002.0
2019-03-21 14:20:00,44.69,44.71,44.67,44.71,252817.0,38.2748,38.2919,38.2577,38.2919,252817.0
2019-03-21 14:25:00,44.71,44.72,44.68,44.72,273002.0,38.2919,38.3005,38.2662,38.3005,273002.0
2019-03-21 14:30:00,44.71,44.73,44.7,44.72,85845.0,38.2919,38.309,38.2834,38.3005,85845.0
2019-03-21 14:35:00,44.72,44.73,44.71,44.72,68280.0,38.3005,38.309,38.2919,38.3005,68280.0
2019-03-21 14:40:00,44.73,44.73,44.71,44.72,129412.0,38.309,38.309,38.2919,38.3005,129412.0
2019-03-21 14:45:00,44.73,44.75,44.73,44.75,84648.0,38.309,38.3262,38.309,38.3262,84648.0
2019-03-21 14:50:00,44.75,44.77,44.72,44.73,639780.0,38.3262,38.3433,38.3005,38.309,639780.0
2019-03-21 14:55:00,44.73,44.76,44.71,44.72,191884.0,38.309,38.3347,38.2919,38.3005,191884.0
2019-03-21 15:00:00,44.72,44.74,44.7,44.73,217903.0,38.3005,38.3176,38.2834,38.309,217903.0
2019-03-21 15:05:00,44.73,44.79,44.73,44.76,177691.0,38.309,38.3604,38.309,38.3347,177691.0
2019-03-21 15:10:00,44.76,44.76,44.72,44.73,127954.0,38.3347,38.3347,38.3005,38.309,127954.0
2019-03-21 15:15:00,44.74,44.76,44.72,44.76,201239.0,38.3176,38.3347,38.3005,38.3347,201239.0
2019-03-21 15:20:00,44.75,44.78,44.74,44.77,136600.0,38.3262,38.3519,38.3176,38.3433,136600.0
2019-03-21 15:25:00,44.77,44.78,44.73,44.74,150118.0,38.3433,38.3519,38.309,38.3176,150118.0
2019-03-21 15:30:00,44.75,44.78,44.74,44.77,222802.0,38.3262,38.3519,38.3176,38.3433,222802.0
2019-03-21 15:35:00,44.77,44.78,44.74,44.77,179218.0,38.3433,38.3519,38.3176,38.3433,179218.0
2019-03-21 15:40:00,44.76,44.82,44.76,44.81,433181.0,38.3347,38.3861,38.3347,38.3776,433181.0
2019-03-21 15:45:00,44.81,44.82,44.77,44.78,429293.0,38.3776,38.3861,38.3433,38.3519,429293.0
2019-03-21 15:50:00,44.79,44.85,44.79,44.83,982178.0,38.3604,38.4118,38.3604,38.3947,982178.0
2019-03-21 15:55:00,44.84,44.89,44.82,44.89,1873239.0,38.4033,38.4461,38.3861,38.4461,1873239.0
2019-03-22 09:30:00,44.13,44.19,44.12,44.13,1225797.0,37.7952,37.8466,37.7866,37.7952,1225797.0
2019-03-22 09:35:00,44.13,44.15,44.08,44.15,1398716.0,37.7952,37.8123,37.7524,37.8123,1398716.0
2019-03-22 09:40:00,44.15,44.21,44.14,44.15,643976.0,37.8123,37.8637,37.8037,37.8123,643976.0
2019-03-22 09:45:00,44.14,44.16,44.06,44.07,301838.0,37.8037,37.8209,37.7352,37.7438,301838.0
2019-03-22 09:50:00,44.08,44.09,43.96,43.98,1048314.0,37.7524,37.7609,37.6496,37.6667,1048314.0
2019-03-22 09:55:00,43.98,43.99,43.89,43.96,1961998.0,37.6667,37.6753,37.5896,37.6496,1961998.0
2019-03-22 10:00:00,43.95,44.0,43.95,43.96,487152.0,37.641,37.6838,37.641,37.6496,487152.0
2019-03-22 10:05:00,43.96,44.01,43.96,44.0,264179.0,37.6496,37.6924,37.6496,37.6838,264179.0
2019-03-22 10:10:00,44.0,44.0,43.96,43.97,348381.0,37.6838,37.6838,37.6496,37.6581,348381.0
2019-03-22 10:15:00,43.97,44.05,43.96,44.05,307468.0,37.6581,37.7267,37.6496,37.7267,307468.0
2019-03-22 10:20:00,44.05,44.06,43.98,43.99,309211.0,37.7267,37.7352,37.6667,37.6753,309211.0
2019-03-22 10:25:00,43.99,43.99,43.92,43.93,513923.0,37.6753,37.6753,37.6153,37.6239,513923.0
2019-03-22 10:30:00,43.93,43.96,43.9,43.92,436953.0,37.6239,37.6496,37.5982,37.6153,436953.0
2019-03-22 10:35:00,43.92,43.98,43.91,43.95,366167.0,37.6153,37.6667,37.6068,37.641,366167.0
2019-03-22 10:40:00,43.95,43.95,43.87,43.91,154057.0,37.641,37.641,37.5725,37.6068,154057.0
2019-03-22 10:45:00,43.91,43.91,43.85,43.86,175365.0,37.6068,37.6068,37.5554,37.5639,175365.0
2019-03-22 10:50:00,43.86,43.89,43.85,43.88,128327.0,37.5639,37.5896,37.5554,37.5811,128327.0
2019-03-22 10:55:00,43.88,43.91,43.84,43.85,219029.0,37.5811,37.6068,37.5468,37.5554,219029.0
2019-03-22 11:00:00,43.84,43.88,43.82,43.85,403968.0,37.5468,37.5811,37.5297,37.5554,403968.0
2019-03-22 11:05:00,43.85,43.88,43.82,43.82,296370.0,37.5554,37.5811,37.5297,37.5297,296370.0
2019-03-22 11:10:00,43.83,43.9,43.8,43.89,610377.0,37.5382,37.5982,37.5125,37.5896,610377.0
2019-03-22 11:15:00,43.9,43.9,43.81,43.88,565219.0,37.5982,37.5982,37.5211,37.5811,565219.0
2019-03-22 11:20:00,43.88,43.89,43.84,43.84,80671.0,37.5811,37.5896,37.5468,37.5468,80671.0
2019-03-22 11:25:00,43.84,43.88,43.81,43.82,211828.0,37.5468,37.5811,37.5211,37.5297,211828.0
2019-03-22 11:30:00,43.81,43.83,43.79,43.79,354477.0,37.5211,37.5382,37.504,37.504,354477.0
2019-03-22 11:35:00,43.79,43.81,43.76,43.77,244854.0,37.504,37.5211,37.4783,37.4869,244854.0
2019-03-22 11:40:00,43.77,43.77,43.71,43.72,320379.0,37.4869,37.4869,37.4355,37.444,320379.0
2019-03-22 11:45:00,43.72,43.72,43.68,43.7,298013.0,37.444,37.444,37.4098,37.4269,298013.0
2019-03-22 11:50:00,43.69,43.72,43.61,43.62,407634.0,37.4183,37.444,37.3498,37.3584,407634.0
2019-03-22 11:55:00,43.62,43.67,43.59,43.59,346768.0,37.3584,37.4012,37.3327,37.3327,346768.0
2019-03-22 12:00:00,43.59,43.68,43.59,43.66,588972.0,37.3327,37.4098,37.3327,37.3926,588972.0
2019-03-22 12:05:00,43.66,43.68,43.62,43.64,402117.0,37.3926,37.4098,37.3584,37.3755,402117.0
2019-03-22 12:10:00,43.64,43.66,43.61,43.62,363091.0,37.3755,37.3926,37.3498,37.3584,363091.0
2019-03-22 12:15:00,43.62,43.68,43.61,43.64,293896.0,37.3584,37.4098,37.3498,37.3755,293896.0
2019-03-22 12:20:00,43.65,43.7,43.64,43.68,177375.0,37.3841,37.4269,37.3755,37.4098,177375.0
2019-03-22 12:25:00,43.68,43.68,43.63,43.66,186791.0,37.4098,37.4098,37.367,37.3926,186791.0
2019-03-22 12:30:00,43.66,43.72,43.64,43.7,259612.0,37.3926,37.444,37.3755,37.4269,259612.0
2019-03-22 12:35:00,43.7,43.7,43.62,43.64,158769.0,37.4269,37.4269,37.3584,37.3755,158769.0
2019-03-22 12:40:00,43.64,43.66,43.61,43.61,565590.0,37.3755,37.3926,37.3498,37.3498,565590.0
2019-03-22 12:45:00,43.62,43.63,43.59,43.61,192709.0,37.3584,37.367,37.3327,37.3498,192709.0
2019-03-22 12:50:00,43.61,43.7,43.6,43.7,267509.0,37.3498,37.4269,37.3413,37.4269,267509.0
2019-03-22 12:55:00,43.7,43.7,43.65,43.67,224053.0,37.4269,37.4269,37.3841,37.4012,224053.0
2019-03-22 13:00:00,43.67,43.73,43.67,43.7,208403.0,37.4012,37.4526,37.4012,37.4269,208403.0
2019-03-22 13:05:00,43.7,43.73,43.69,43.73,343090.0,37.4269,37.4526,37.4183,37.4526,343090.0
2019-03-22 13:10:00,43.73,43.73,43.68,43.7,140546.0,37.4526,37.4526,37.4098,37.4269,140546.0
2019-03-22 13:15:00,43.71,43.71,43.67,43.68,97753.0,37.4355,37.4355,37.4012,37.4098,97753.0
2019-03-22 13:20:00,43.68,43.69,43.64,43.66,185546.0,37.4098,37.4183,37.3755,37.3926,185546.0
2019-03-22 13:25:00,43.66,43.67,43.63,43.65,97125.0,37.3926,37.4012,37.367,37.3841,97125.0
2019-03-22 13:30:00,43.65,43.7,43.64,43.68,332595.0,37.3841,37.4269,37.3755,37.4098,332595.0
2019-03-22 13:35:00,43.68,43.71,43.66,43.68,212844.0,37.4098,37.4355,37.3926,37.4098,212844.0
2019-03-22 13:40:00,43.68,43.7,43.67,43.7,147113.0,37.4098,37.4269,37.4012,37.4269,147113.0
2019-03-22 13:45:00,43.7,43.72,43.67,43.67,232121.0,37.4269,37.444,37.4012,37.4012,232121.0
2019-03-22 13:50:00,43.67,43.68,43.63,43.65,204014.0,37.4012,37.4098,37.367,37.3841,204014.0
2019-03-22 13:55:00,43.65,43.65,43.58,43.63,1318034.0,37.3841,37.3841,37.3241,37.367,1318034.0
2019-03-22 14:00:00,43.63,43.66,43.61,43.66,226229.0,37.367,37.3926,37.3498,37.3926,226229.0
2019-03-22 14:05:00,43.66,43.68,43.63,43.66,292642.0,37.3926,37.4098,37.367,37.3926,292642.0
2019-03-22 14:10:00,43.65,43.74,43.65,43.73,521140.0,37.3841,37.4612,37.3841,37.4526,521140.0
2019-03-22 14:15:00,43.74,43.8,43.74,43.76,427811.0,37.4612,37.5125,37.4612,37.4783,427811.0
2019-03-22 14:20:00,43.76,43.79,43.75,43.77,113750.0,37.4783,37.504,37.4697,37.4869,113750.0
2019-03-22 14:25:00,43.78,43.8,43.76,43.77,138312.0,37.4954,37.5125,37.4783,37.4869,138312.0
2019-03-22 14:30:00,43.77,43.79,43.74,43.74,124220.0,37.4869,37.504,37.4612,37.4612,124220.0
2019-03-22 14:35:00,43.74,43.78,43.73,43.75,134283.0,37.4612,37.4954,37.4526,37.4697,134283.0
2019-03-22 14:40:00,43.76,43.79,43.75,43.76,107396.0,37.4783,37.504,37.4697,37.4783,107396.0
2019-03-22 14:45:00,43.77,43.8,43.76,43.78,215881.0,37.4869,37.5125,37.4783,37.4954,215881.0
2019-03-22 14:50:00,43.78,43.83,43.77,43.79,206402.0,37.4954,37.5382,37.4869,37.504,206402.0
2019-03-22 14:55:00,43.79,43.81,43.78,43.8,191011.0,37.504,37.5211,37.4954,37.5125,191011.0
2019-03-22 15:00:00,43.8,43.84,43.78,43.79,283812.0,37.5125,37.5468,37.4954,37.504,283812.0
2019-03-22 15:05:00,43.78,43.8,43.76,43.76,291300.0,37.4954,37.5125,37.4783,37.4783,291300.0
2019-03-22 15:10:00,43.76,43.77,43.72,43.74,359775.0,37.4783,37.4869,37.444,37.4612,359775.0
2019-03-22 15:15:00,43.74,43.76,43.71,43.72,184109.0,37.4612,37.4783,37.4355,37.444,184109.0
2019-03-22 15:20:00,43.72,43.75,43.71,43.75,237864.0,37.444,37.4697,37.4355,37.4697,237864.0
2019-03-22 15:25:00,43.74,43.75,43.67,43.67,328475.0,37.4612,37.4697,37.4012,37.4012,328475.0
2019-03-22 15:30:00,43.67,43.69,43.59,43.61,771006.0,37.4012,37.4183,37.3327,37.3498,771006.0
2019-03-22 15:35:00,43.6,43.66,43.6,43.63,654209.0,37.3413,37.3926,37.3413,37.367,654209.0
2019-03-22 15:40:00,43.63,43.64,43.59,43.62,566111.0,37.367,37.3755,37.3327,37.3584,566111.0
2019-03-22 15:45:00,43.62,43.68,43.61,43.68,735807.0,37.3584,37.4098,37.3498,37.4098,735807.0
2019-03-22 15:50:00,43.68,43.68,43.61,43.64,1149326.0,37.4098,37.4098,37.3498,37.3755,1149326.0
2019-03-22 15:55:00,43.64,43.66,43.58,43.6,3068309.0,37.3755,37.3926,37.3241,37.3413,3068309.0
2019-03-25 09:30:00,43.34,43.4,43.33,43.4,708242.0,37.1186,37.17,37.11,37.17,708242.0
2019-03-25 09:35:00,43.41,43.51,43.4,43.5,623839.0,37.1785,37.2642,37.17,37.2556,623839.0
2019-03-25 09:40:00,43.49,43.49,43.39,43.39,267385.0,37.247,37.247,37.1614,37.1614,267385.0
2019-03-25 09:45:00,43.39,43.4,43.32,43.34,302222.0,37.1614,37.17,37.1015,37.1186,302222.0
2019-03-25 09:50:00,43.34,43.42,43.34,43.37,332244.0,37.1186,37.1871,37.1186,37.1443,332244.0
2019-03-25 09:55:00,43.37,43.4,43.33,43.35,313178.0,37.1443,37.17,37.11,37.1271,313178.0
2019-03-25 10:00:00,43.35,43.41,43.33,43.35,320576.0,37.1271,37.1785,37.11,37.1271,320576.0
2019-03-25 10:05:00,43.36,43.41,43.35,43.36,173299.0,37.1357,37.1785,37.1271,37.1357,173299.0
2019-03-25 10:10:00,43.35,43.37,43.31,43.33,165101.0,37.1271,37.1443,37.0929,37.11,165101.0
2019-03-25 10:15:00,43.33,43.39,43.33,43.36,135215.0,37.11,37.1614,37.11,37.1357,135215.0
2019-03-25 10:20:00,43.35,43.38,43.33,43.38,307801.0,37.1271,37.1528,37.11,37.1528,307801.0
2019-03-25 10:25:00,43.38,43.42,43.37,43.41,292197.0,37.1528,37.1871,37.1443,37.1785,292197.0
2019-03-25 10:30:00,43.4,43.47,43.39,43.44,476260.0,37.17,37.2299,37.1614,37.2042,476260.0
2019-03-25 10:35:00,43.44,43.46,43.4,43.41,299362.0,37.2042,37.2214,37.17,37.1785,299362.0
2019-03-25 10:40:00,43.41,43.44,43.4,43.43,147489.0,37.1785,37.2042,37.17,37.1957,147489.0
2019-03-25 10:45:00,43.43,43.46,43.41,43.46,498556.0,37.1957,37.2214,37.1785,37.2214,498556.0
2019-03-25 10:50:00,43.46,43.51,43.46,43.49,191391.0,37.2214,37.2642,37.2214,37.247,191391.0
2019-03-25 10:55:00,43.48,43.53,43.48,43.5,243960.0,37.2385,37.2813,37.2385,37.2556,243960.0
2019-03-25 11:00:00,43.5,43.5,43.46,43.47,127128.0,37.2556,37.2556,37.2214,37.2299,127128.0
2019-03-25 11:05:00,43.47,43.53,43.46,43.49,320313.0,37.2299,37.2813,37.2214,37.247,320313.0
2019-03-25 11:10:00,43.49,43.5,43.45,43.5,91008.0,37.247,37.2556,37.2128,37.2556,91008.0
2019-03-25 11:15:00,43.5,43.53,43.49,43.52,138901.0,37.2556,37.2813,37.247,37.2727,138901.0
2019-03-25 11:20:00,43.52,43.56,43.52,43.56,271614.0,37.2727,37.307,37.2727,37.307,271614.0
2019-03-25 11:25:00,43.56,43.62,43.56,43.6,392491.0,37.307,37.3584,37.307,37.3413,392491.0
2019-03-25 11:30:00,43.6,43.6,43.55,43.55,203600.0,37.3413,37.3413,37.2984,37.2984,203600.0
2019-03-25 11:35:00,43.54,43.58,43.52,43.58,86540.0,37.2899,37.3241,37.2727,37.3241,86540.0
2019-03-25 11:40:00,43.58,43.58,43.5,43.51,131058.0,37.3241,37.3241,37.2556,37.2642,131058.0
2019-03-25 11:45:00,43.51,43.54,43.49,43.5,64173.0,37.2642,37.2899,37.247,37.2556,64173.0
2019-03-25 11:50:00,43.5,43.54,43.49,43.52,111687.0,37.2556,37.2899,37.247,37.2727,111687.0
2019-03-25 11:55:00,43.53,43.53,43.47,43.48,168417.0,37.2813,37.2813,37.2299,37.2385,168417.0
2019-03-25 12:00:00,43.48,43.52,43.46,43.52,121349.0,37.2385,37.2727,37.2214,37.2727,121349.0
2019-03-25 12:05:00,43.51,43.54,43.5,43.51,259804.0,37.2642,37.2899,37.2556,37.2642,259804.0
2019-03-25 12:10:00,43.51,43.55,43.49,43.55,115201.0,37.2642,37.2984,37.247,37.2984,115201.0
2019-03-25 12:15:00,43.54,43.57,43.53,43.56,163668.0,37.2899,37.3156,37.2813,37.307,163668.0
2019-03-25 12:20:00,43.56,43.62,43.56,43.61,342411.0,37.307,37.3584,37.307,37.3498,342411.0
2019-03-25 12:25:00,43.61,43.62,43.57,43.58,112849.0,37.3498,37.3584,37.3156,37.3241,112849.0
2019-03-25 12:30:00,43.57,43.58,43.51,43.53,79779.0,37.3156,37.3241,37.2642,37.2813,79779.0
2019-03-25 12:35:00,43.52,43.54,43.49,43.5,264310.0,37.2727,37.2899,37.247,37.2556,264310.0
2019-03-25 12:40:00,43.5,43.51,43.47,43.49,66481.0,37.2556,37.2642,37.2299,37.247,66481.0
2019-03-25 12:45:00,43.5,43.51,43.48,43.49,372856.0,37.2556,37.2642,37.2385,37.247,372856.0
2019-03-25 12:50:00,43.5,43.53,43.5,43.53,211402.0,37.2556,37.2813,37.2556,37.2813,211402.0
2019-03-25 12:55:00,43.52,43.56,43.52,43.56,190137.0,37.2727,37.307,37.2727,37.307,190137.0
2019-03-25 13:00:00,43.56,43.56,43.49,43.5,164122.0,37.307,37.307,37.247,37.2556,164122.0
2019-03-25 13:05:00,43.49,43.51,43.48,43.48,116593.0,37.247,37.2642,37.2385,37.2385,116593.0
2019-03-25 13:10:00,43.48,43.54,43.47,43.5,304371.0,37.2385,37.2899,37.2299,37.2556,304371.0
2019-03-25 13:15:00,43.5,43.51,43.45,43.48,305294.0,37.2556,37.2642,37.2128,37.2385,305294.0
2019-03-25 13:20:00,43.47,43.48,43.43,43.47,227796.0,37.2299,37.2385,37.1957,37.2299,227796.0
2019-03-25 13:25:00,43.48,43.5,43.45,43.47,129012.0,37.2385,37.2556,37.2128,37.2299,129012.0
2019-03-25 13:30:00,43.47,43.49,43.43,43.49,83547.0,37.2299,37.247,37.1957,37.247,83547.0
2019-03-25 13:35:00,43.49,43.52,43.48,43.5,266197.0,37.247,37.2727,37.2385,37.2556,266197.0
2019-03-25 13:40:00,43.49,43.51,43.46,43.46,120386.0,37.247,37.2642,37.2214,37.2214,120386.0
2019-03-25 13:45:00,43.46,43.47,43.41,43.44,90768.0,37.2214,37.2299,37.1785,37.2042,90768.0
2019-03-25 13:50:00,43.44,43.46,43.42,43.42,99420.0,37.2042,37.2214,37.1871,37.1871,99420.0
2019-03-25 13:55:00,43.42,43.45,43.41,43.43,91272.0,37.1871,37.2128,37.1785,37.1957,91272.0
2019-03-25 14:00:00,43.42,43.45,43.41,43.42,137747.0,37.1871,37.2128,37.1785,37.1871,137747.0
2019-03-25 14:05:00,43.42,43.43,43.36,43.37,547291.0,37.1871,37.1957,37.1357,37.1443,547291.0
2019-03-25 14:10:00,43.38,43.42,43.37,43.41,337220.0,37.1528,37.1871,37.1443,37.1785,337220.0
2019-03-25 14:15:00,43.41,43.43,43.37,43.39,108126.0,37.1785,37.1957,37.1443,37.1614,108126.0
2019-03-25 14:20:00,43.39,43.4,43.36,43.37,311750.0,37.1614,37.17,37.1357,37.1443,311750.0
2019-03-25 14:25:00,43.37,43.41,43.36,43.41,174032.0,37.1443,37.1785,37.1357,37.1785,174032.0
2019-03-25 14:30:00,43.41,43.44,43.4,43.44,69993.0,37.1785,37.2042,37.17,37.2042,69993.0
2019-03-25 14:35:00,43.44,43.44,43.4,43.42,28977.0,37.2042,37.2042,37.17,37.1871,28977.0
2019-03-25 14:40:00,43.41,43.45,43.4,43.44,46409.0,37.1785,37.2128,37.17,37.2042,46409.0
2019-03-25 14:45:00,43.44,43.46,43.42,43.44,94952.0,37.2042,37.2214,37.1871,37.2042,94952.0
2019-03-25 14:50:00,43.44,43.45,43.43,43.44,27713.0,37.2042,37.2128,37.1957,37.2042,27713.0
2019-03-25 14:55:00,43.45,43.48,43.44,43.47,148500.0,37.2128,37.2385,37.2042,37.2299,148500.0
2019-03-25 15:00:00,43.48,43.49,43.46,43.47,80585.0,37.2385,37.247,37.2214,37.2299,80585.0
2019-03-25 15:05:00,43.47,43.5,43.46,43.5,94708.0,37.2299,37.2556,37.2214,37.2556,94708.0
2019-03-25 15:10:00,43.5,43.55,43.49,43.54,187423.0,37.2556,37.2984,37.247,37.2899,187423.0
2019-03-25 15:15:00,43.54,43.56,43.51,43.51,107363.0,37.2899,37.307,37.2642,37.2642,107363.0
2019-03-25 15:20:00,43.51,43.55,43.5,43.53,77064.0,37.2642,37.2984,37.2556,37.2813,77064.0
2019-03-25 15:25:00,43.52,43.55,43.51,43.53,23510.0,37.2727,37.2984,37.2642,37.2813,23510.0
2019-03-25 15:30:00,43.53,43.55,43.51,43.51,432380.0,37.2813,37.2984,37.2642,37.2642,432380.0
2019-03-25 15:35:00,43.52,43.52,43.48,43.48,158143.0,37.2727,37.2727,37.2385,37.2385,158143.0
2019-03-25 15:40:00,43.48,43.53,43.48,43.52,325304.0,37.2385,37.2813,37.2385,37.2727,325304.0
2019-03-25 15:45:00,43.52,43.55,43.48,43.49,632215.0,37.2727,37.2984,37.2385,37.247,632215.0
2019-03-25 15:50:00,43.48,43.52,43.48,43.5,522076.0,37.2385,37.2727,37.2385,37.2556,522076.0
2019-03-25 15:55:00,43.5,43.53,43.47,43.51,1319221.0,37.2556,37.2813,37.2299,37.2642,1319221.0
2019-03-26 09:30:00,43.57,43.63,43.53,43.57,349237.0,37.3156,37.367,37.2813,37.3156,349237.0
2019-03-26 09:35:00,43.57,43.6,43.56,43.6,363651.0,37.3156,37.3413,37.307,37.3413,363651.0
2019-03-26 09:40:00,43.6,43.62,43.57,43.62,193647.0,37.3413,37.3584,37.3156,37.3584,193647.0
2019-03-26 09:45:00,43.62,43.64,43.57,43.58,398778.0,37.3584,37.3755,37.3156,37.3241,398778.0
2019-03-26 09:50:00,43.58,43.61,43.56,43.6,400325.0,37.3241,37.3498,37.307,37.3413,400325.0
2019-03-26 09:55:00,43.6,43.65,43.58,43.64,217167.0,37.3413,37.3841,37.3241,37.3755,217167.0
2019-03-26 10:00:00,43.64,43.67,43.62,43.64,361977.0,37.3755,37.4012,37.3584,37.3755,361977.0
2019-03-26 10:05:00,43.64,43.64,43.59,43.6,675187.0,37.3755,37.3755,37.3327,37.3413,675187.0
2019-03-26 10:10:00,43.6,43.63,43.58,43.61,162510.0,37.3413,37.367,37.3241,37.3498,162510.0
2019-03-26 10:15:00,43.61,43.62,43.59,43.6,256837.0,37.3498,37.3584,37.3327,37.3413,256837.0
2019-03-26 10:20:00,43.6,43.61,43.56,43.59,201836.0,37.3413,37.3498,37.307,37.3327,201836.0
2019-03-26 10:25:00,43.6,43.62,43.59,43.61,103610.0,37.3413,37.3584,37.3327,37.3498,103610.0
2019-03-26 10:30:00,43.61,43.62,43.56,43.56,125394.0,37.3498,37.3584,37.307,37.307,125394.0
2019-03-26 10:35:00,43.56,43.58,43.54,43.58,174825.0,37.307,37.3241,37.2899,37.3241,174825.0
2019-03-26 10:40:00,43.58,43.6,43.54,43.55,57788.0,37.3241,37.3413,37.2899,37.2984,57788.0
2019-03-26 10:45:00,43.56,43.63,43.56,43.63,206397.0,37.307,37.367,37.307,37.367,206397.0
2019-03-26 10:50:00,43.63,43.64,43.61,43.63,150960.0,37.367,37.3755,37.3498,37.367,150960.0
2019-03-26 10:55:00,43.64,43.65,43.62,43.63,173279.0,37.3755,37.3841,37.3584,37.367,173279.0
2019-03-26 11:00:00,43.64,43.65,43.62,43.63,198416.0,37.3755,37.3841,37.3584,37.367,198416.0
2019-03-26 11:05:00,43.63,43.66,43.62,43.63,174818.0,37.367,37.3926,37.3584,37.367,174818.0
2019-03-26 11:10:00,43.63,43.63,43.6,43.61,90023.0,37.367,37.367,37.3413,37.3498,90023.0
2019-03-26 11:15:00,43.61,43.65,43.56,43.58,211209.0,37.3498,37.3841,37.307,37.3241,211209.0
2019-03-26 11:20:00,43.58,43.59,43.55,43.57,360130.0,37.3241,37.3327,37.2984,37.3156,360130.0
2019-03-26 11:25:00,43.58,43.59,43.56,43.59,92849.0,37.3241,37.3327,37.307,37.3327,92849.0
2019-03-26 11:30:00,43.59,43.61,43.56,43.59,228472.0,37.3327,37.3498,37.307,37.3327,228472.0
2019-03-26 11:35:00,43.58,43.62,43.57,43.62,48327.0,37.3241,37.3584,37.3156,37.3584,48327.0
2019-03-26 11:40:00,43.61,43.61,43.58,43.59,116670.0,37.3498,37.3498,37.3241,37.3327,116670.0
2019-03-26 11:45:00,43.59,43.59,43.55,43.57,199530.0,37.3327,37.3327,37.2984,37.3156,199530.0
2019-03-26 11:50:00,43.57,43.57,43.52,43.54,270451.0,37.3156,37.3156,37.2727,37.2899,270451.0
2019-03-26 11:55:00,43.53,43.56,43.53,43.55,162217.0,37.2813,37.307,37.2813,37.2984,162217.0
2019-03-26 12:00:00,43.55,43.57,43.54,43.57,180375.0,37.2984,37.3156,37.2899,37.3156,180375.0
2019-03-26 12:05:00,43.56,43.59,43.55,43.57,185245.0,37.307,37.3327,37.2984,37.3156,185245.0
2019-03-26 12:10:00,43.56,43.58,43.55,43.58,107419.0,37.307,37.3241,37.2984,37.3241,107419.0
2019-03-26 12:15:00,43.57,43.59,43.57,43.58,157285.0,37.3156,37.3327,37.3156,37.3241,157285.0
2019-03-26 12:20:00,43.58,43.59,43.52,43.52,123543.0,37.3241,37.3327,37.2727,37.2727,123543.0
2019-03-26 12:25:00,43.52,43.54,43.49,43.53,189595.0,37.2727,37.2899,37.247,37.2813,189595.0
2019-03-26 12:30:00,43.53,43.54,43.51,43.52,145851.0,37.2813,37.2899,37.2642,37.2727,145851.0
2019-03-26 12:35:00,43.52,43.54,43.51,43.52,113270.0,37.2727,37.2899,37.2642,37.2727,113270.0
2019-03-26 12:40:00,43.53,43.53,43.48,43.5,118780.0,37.2813,37.2813,37.2385,37.2556,118780.0
2019-03-26 12:45:00,43.49,43.5,43.48,43.49,98192.0,37.247,37.2556,37.2385,37.247,98192.0
2019-03-26 12:50:00,43.49,43.53,43.48,43.52,113270.0,37.247,37.2813,37.2385,37.2727,113270.0
2019-03-26 12:55:00,43.52,43.53,43.5,43.52,181854.0,37.2727,37.2813,37.2556,37.2727,181854.0
2019-03-26 13:00:00,43.52,43.57,43.51,43.55,155703.0,37.2727,37.3156,37.2642,37.2984,155703.0
2019-03-26 13:05:00,43.54,43.55,43.52,43.54,105906.0,37.2899,37.2984,37.2727,37.2899,105906.0
2019-03-26 13:10:00,43.54,43.56,43.52,43.52,769995.0,37.2899,37.307,37.2727,37.2727,769995.0
2019-03-26 13:15:00,43.52,43.53,43.51,43.52,364456.0,37.2727,37.2813,37.2642,37.2727,364456.0
2019-03-26 13:20:00,43.52,43.52,43.48,43.49,275022.0,37.2727,37.2727,37.2385,37.247,275022.0
2019-03-26 13:25:00,43.49,43.5,43.47,43.48,145939.0,37.247,37.2556,37.2299,37.2385,145939.0
2019-03-26 13:30:00,43.48,43.5,43.47,43.47,132717.0,37.2385,37.2556,37.2299,37.2299,132717.0
2019-03-26 13:35:00,43.48,43.48,43.44,43.45,167363.0,37.2385,37.2385,37.2042,37.2128,167363.0
2019-03-26 13:40:00,43.45,43.46,43.43,43.44,91713.0,37.2128,37.2214,37.1957,37.2042,91713.0
2019-03-26 13:45:00,43.44,43.47,43.43,43.46,131811.0,37.2042,37.2299,37.1957,37.2214,131811.0
2019-03-26 13:50:00,43.46,43.47,43.44,43.45,108565.0,37.2214,37.2299,37.2042,37.2128,108565.0
2019-03-26 13:55:00,43.45,43.45,43.39,43.4,210471.0,37.2128,37.2128,37.1614,37.17,210471.0
2019-03-26 14:00:00,43.4,43.42,43.39,43.41,225170.0,37.17,37.1871,37.1614,37.1785,225170.0
2019-03-26 14:05:00,43.41,43.45,43.4,43.44,239342.0,37.1785,37.2128,37.17,37.2042,239342.0
2019-03-26 14:10:00,43.44,43.44,43.41,43.42,240435.0,37.2042,37.2042,37.1785,37.1871,240435.0
2019-03-26 14:15:00,43.42,43.47,43.42,43.47,85244.0,37.1871,37.2299,37.1871,37.2299,85244.0
2019-03-26 14:20:00,43.47,43.47,43.42,43.45,139922.0,37.2299,37.2299,37.1871,37.2128,139922.0
2019-03-26 14:25:00,43.45,43.45,43.4,43.41,168479.0,37.2128,37.2128,37.17,37.1785,168479.0
2019-03-26 14:30:00,43.41,43.42,43.38,43.41,322671.0,37.1785,37.1871,37.1528,37.1785,322671.0
2019-03-26 14:35:00,43.41,43.45,43.41,43.45,150325.0,37.1785,37.2128,37.1785,37.2128,150325.0
2019-03-26 14:40:00,43.44,43.47,43.44,43.46,149443.0,37.2042,37.2299,37.2042,37.2214,149443.0
2019-03-26 14:45:00,43.46,43.47,43.45,43.47,102620.0,37.2214,37.2299,37.2128,37.2299,102620.0
2019-03-26 14:50:00,43.47,43.48,43.44,43.44,179241.0,37.2299,37.2385,37.2042,37.2042,179241.0
2019-03-26 14:55:00,43.44,43.49,43.43,43.48,146358.0,37.2042,37.247,37.1957,37.2385,146358.0
2019-03-26 15:00:00,43.48,43.54,43.48,43.52,279592.0,37.2385,37.2899,37.2385,37.2727,279592.0
2019-03-26 15:05:00,43.53,43.55,43.52,43.55,108374.0,37.2813,37.2984,37.2727,37.2984,108374.0
2019-03-26 15:10:00,43.54,43.56,43.53,43.53,119020.0,37.2899,37.307,37.2813,37.2813,119020.0
2019-03-26 15:15:00,43.54,43.54,43.51,43.51,125940.0,37.2899,37.2899,37.2642,37.2642,125940.0
2019-03-26 15:20:00,43.52,43.52,43.49,43.51,191844.0,37.2727,37.2727,37.247,37.2642,191844.0
2019-03-26 15:25:00,43.5,43.52,43.48,43.49,146083.0,37.2556,37.2727,37.2385,37.247,146083.0
2019-03-26 15:30:00,43.49,43.52,43.48,43.51,252685.0,37.247,37.2727,37.2385,37.2642,252685.0
2019-03-26 15:35:00,43.51,43.52,43.46,43.47,1161157.0,37.2642,37.2727,37.2214,37.2299,1161157.0
2019-03-26 15:40:00,43.47,43.49,43.46,43.47,271718.0,37.2299,37.247,37.2214,37.2299,271718.0
2019-03-26 15:45:00,43.48,43.52,43.45,43.5,631216.0,37.2385,37.2727,37.2128,37.2556,631216.0
2019-03-26 15:50:00,43.5,43.56,43.48,43.55,567122.0,37.2556,37.307,37.2385,37.2984,567122.0
2019-03-26 15:55:00,43.56,43.61,43.55,43.58,1868481.0,37.307,37.3498,37.2984,37.3241,1868481.0
2019-03-27 09:30:00,43.61,43.67,43.6,43.64,226345.0,37.3498,37.4012,37.3413,37.3755,226345.0
2019-03-27 09:35:00,43.64,43.67,43.6,43.62,383748.0,37.3755,37.4012,37.3413,37.3584,383748.0
2019-03-27 09:40:00,43.61,43.65,43.58,43.6,220099.0,37.3498,37.3841,37.3241,37.3413,220099.0
2019-03-27 09:45:00,43.61,43.63,43.57,43.59,102697.0,37.3498,37.367,37.3156,37.3327,102697.0
2019-03-27 09:50:00,43.59,43.65,43.58,43.61,265121.0,37.3327,37.3841,37.3241,37.3498,265121.0
2019-03-27 09:55:00,43.61,43.61,43.53,43.53,217061.0,37.3498,37.3498,37.2813,37.2813,217061.0
2019-03-27 10:00:00,43.53,43.56,43.51,43.53,346599.0,37.2813,37.307,37.2642,37.2813,346599.0
2019-03-27 10:05:00,43.53,43.58,43.52,43.56,90724.0,37.2813,37.3241,37.2727,37.307,90724.0
2019-03-27 10:10:00,43.56,43.59,43.54,43.59,110608.0,37.307,37.3327,37.2899,37.3327,110608.0
2019-03-27 10:15:00,43.58,43.6,43.57,43.6,240687.0,37.3241,37.3413,37.3156,37.3413,240687.0
2019-03-27 10:20:00,43.6,43.62,43.58,43.61,270279.0,37.3413,37.3584,37.3241,37.3498,270279.0
2019-03-27 10:25:00,43.61,43.61,43.58,43.59,121188.0,37.3498,37.3498,37.3241,37.3327,121188.0
2019-03-27 10:30:00,43.59,43.62,43.56,43.56,159403.0,37.3327,37.3584,37.307,37.307,159403.0
2019-03-27 10:35:00,43.57,43.59,43.53,43.54,164011.0,37.3156,37.3327,37.2813,37.2899,164011.0
2019-03-27 10:40:00,43.53,43.55,43.48,43.51,236378.0,37.2813,37.2984,37.2385,37.2642,236378.0
2019-03-27 10:45:00,43.5,43.5,43.46,43.47,412703.0,37.2556,37.2556,37.2214,37.2299,412703.0
2019-03-27 10:50:00,43.47,43.5,43.43,43.45,668030.0,37.2299,37.2556,37.1957,37.2128,668030.0
2019-03-27 10:55:00,43.45,43.5,43.45,43.47,159113.0,37.2128,37.2556,37.2128,37.2299,159113.0
2019-03-27 11:00:00,43.47,43.51,43.43,43.44,244451.0,37.2299,37.2642,37.1957,37.2042,244451.0
2019-03-27 11:05:00,43.44,43.48,43.42,43.47,264294.0,37.2042,37.2385,37.1871,37.2299,264294.0
2019-03-27 11:10:00,43.47,43.48,43.43,43.43,221146.0,37.2299,37.2385,37.1957,37.1957,221146.0
2019-03-27 11:15:00,43.43,43.44,43.4,43.42,236915.0,37.1957,37.2042,37.17,37.1871,236915.0
2019-03-27 11:20:00,43.42,43.46,43.41,43.46,97997.0,37.1871,37.2214,37.1785,37.2214,97997.0
2019-03-27 11:25:00,43.46,43.47,43.39,43.4,148519.0,37.2214,37.2299,37.1614,37.17,148519.0
2019-03-27 11:30:00,43.39,43.42,43.34,43.35,332220.0,37.1614,37.1871,37.1186,37.1271,332220.0
2019-03-27 11:35:00,43.35,43.39,43.32,43.37,435629.0,37.1271,37.1614,37.1015,37.1443,435629.0
2019-03-27 11:40:00,43.37,43.38,43.31,43.32,243705.0,37.1443,37.1528,37.0929,37.1015,243705.0
2019-03-27 11:45:00,43.32,43.35,43.31,43.34,207471.0,37.1015,37.1271,37.0929,37.1186,207471.0
2019-03-27 11:50:00,43.33,43.36,43.3,43.33,197609.0,37.11,37.1357,37.0843,37.11,197609.0
2019-03-27 11:55:00,43.34,43.37,43.32,43.33,134859.0,37.1186,37.1443,37.1015,37.11,134859.0
2019-03-27 12:00:00,43.32,43.42,43.3,43.41,757193.0,37.1015,37.1871,37.0843,37.1785,757193.0
2019-03-27 12:05:00,43.41,43.42,43.37,43.39,201361.0,37.1785,37.1871,37.1443,37.1614,201361.0
2019-03-27 12:10:00,43.39,43.43,43.38,43.39,231237.0,37.1614,37.1957,37.1528,37.1614,231237.0
2019-03-27 12:15:00,43.39,43.43,43.38,43.43,212021.0,37.1614,37.1957,37.1528,37.1957,212021.0
2019-03-27 12:20:00,43.43,43.46,43.41,43.45,255644.0,37.1957,37.2214,37.1785,37.2128,255644.0
2019-03-27 12:25:00,43.45,43.48,43.42,43.45,184868.0,37.2128,37.2385,37.1871,37.2128,184868.0
2019-03-27 12:30:00,43.45,43.48,43.45,43.47,116615.0,37.2128,37.2385,37.2128,37.2299,116615.0
2019-03-27 12:35:00,43.48,43.49,43.45,43.48,123670.0,37.2385,37.247,37.2128,37.2385,123670.0
2019-03-27 12:40:00,43.47,43.5,43.45,43.5,148313.0,37.2299,37.2556,37.2128,37.2556,148313.0
2019-03-27 12:45:00,43.5,43.53,43.49,43.52,188819.0,37.2556,37.2813,37.247,37.2727,188819.0
2019-03-27 12:50:00,43.52,43.55,43.5,43.53,235909.0,37.2727,37.2984,37.2556,37.2813,235909.0
2019-03-27 12:55:00,43.53,43.53,43.5,43.51,96460.0,37.2813,37.2813,37.2556,37.2642,96460.0
2019-03-27 13:00:00,43.51,43.52,43.48,43.49,181178.0,37.2642,37.2727,37.2385,37.247,181178.0
2019-03-27 13:05:00,43.5,43.52,43.49,43.49,87723.0,37.2556,37.2727,37.247,37.247,87723.0
2019-03-27 13:10:00,43.49,43.61,43.49,43.6,270085.0,37.247,37.3498,37.247,37.3413,270085.0
2019-03-27 13:15:00,43.6,43.62,43.57,43.59,90363.0,37.3413,37.3584,37.3156,37.3327,90363.0
2019-03-27 13:20:00,43.59,43.61,43.57,43.59,159412.0,37.3327,37.3498,37.3156,37.3327,159412.0
2019-03-27 13:25:00,43.6,43.63,43.57,43.57,179612.0,37.3413,37.367,37.3156,37.3156,179612.0
2019-03-27 13:30:00,43.58,43.61,43.57,43.58,121031.0,37.3241,37.3498,37.3156,37.3241,121031.0
2019-03-27 13:35:00,43.58,43.61,43.56,43.6,77090.0,37.3241,37.3498,37.307,37.3413,77090.0
2019-03-27 13:40:00,43.6,43.62,43.59,43.62,161967.0,37.3413,37.3584,37.3327,37.3584,161967.0
2019-03-27 13:45:00,43.62,43.63,43.61,43.62,104797.0,37.3584,37.367,37.3498,37.3584,104797.0
2019-03-27 13:50:00,43.62,43.65,43.61,43.64,70206.0,37.3584,37.3841,37.3498,37.3755,70206.0
2019-03-27 13:55:00,43.64,43.65,43.62,43.63,91844.0,37.3755,37.3841,37.3584,37.367,91844.0
2019-03-27 14:00:00,43.63,43.65,43.61,43.64,147689.0,37.367,37.3841,37.3498,37.3755,147689.0
2019-03-27 14:05:00,43.64,43.64,43.58,43.6,309768.0,37.3755,37.3755,37.3241,37.3413,309768.0
2019-03-27 14:10:00,43.6,43.64,43.6,43.64,97915.0,37.3413,37.3755,37.3413,37.3755,97915.0
2019-03-27 14:15:00,43.63,43.64,43.58,43.6,98550.0,37.367,37.3755,37.3241,37.3413,98550.0
2019-03-27 14:20:00,43.59,43.6,43.56,43.6,127046.0,37.3327,37.3413,37.307,37.3413,127046.0
2019-03-27 14:25:00,43.59,43.6,43.57,43.58,85639.0,37.3327,37.3413,37.3156,37.3241,85639.0
2019-03-27 14:30:00,43.58,43.6,43.55,43.55,161773.0,37.3241,37.3413,37.2984,37.2984,161773.0
2019-03-27 14:35:00,43.56,43.57,43.51,43.52,223160.0,37.307,37.3156,37.2642,37.2727,223160.0
2019-03-27 14:40:00,43.52,43.54,43.51,43.53,158134.0,37.2727,37.2899,37.2642,37.2813,158134.0
2019-03-27 14:45:00,43.54,43.55,43.51,43.53,122247.0,37.2899,37.2984,37.2642,37.2813,122247.0
2019-03-27 14:50:00,43.53,43.56,43.52,43.54,110825.0,37.2813,37.307,37.2727,37.2899,110825.0
2019-03-27 14:55:00,43.54,43.55,43.5,43.52,135023.0,37.2899,37.2984,37.2556,37.2727,135023.0
2019-03-27 15:00:00,43.52,43.54,43.51,43.52,124597.0,37.2727,37.2899,37.2642,37.2727,124597.0
2019-03-27 15:05:00,43.52,43.54,43.5,43.52,120919.0,37.2727,37.2899,37.2556,37.2727,120919.0
2019-03-27 15:10:00,43.52,43.55,43.52,43.55,188148.0,37.2727,37.2984,37.2727,37.2984,188148.0
2019-03-27 15:15:00,43.54,43.57,43.53,43.57,171741.0,37.2899,37.3156,37.2813,37.3156,171741.0
2019-03-27 15:20:00,43.57,43.59,43.55,43.57,144901.0,37.3156,37.3327,37.2984,37.3156,144901.0
2019-03-27 15:25:00,43.57,43.59,43.56,43.59,144796.0,37.3156,37.3327,37.307,37.3327,144796.0
2019-03-27 15:30:00,43.59,43.62,43.57,43.6,311939.0,37.3327,37.3584,37.3156,37.3413,311939.0
2019-03-27 15:35:00,43.6,43.61,43.54,43.56,247158.0,37.3413,37.3498,37.2899,37.307,247158.0
2019-03-27 15:40:00,43.55,43.57,43.54,43.55,223160.0,37.2984,37.3156,37.2899,37.2984,223160.0
2019-03-27 15:45:00,43.55,43.58,43.54,43.54,449971.0,37.2984,37.3241,37.2899,37.2899,449971.0
2019-03-27 15:50:00,43.54,43.55,43.49,43.5,542946.0,37.2899,37.2984,37.247,37.2556,542946.0
2019-03-27 15:55:00,43.49,43.52,43.48,43.51,1216939.0,37.247,37.2727,37.2385,37.2642,1216939.0
2019-03-28 09:30:00,43.63,43.67,43.57,43.59,371171.0,37.367,37.4012,37.3156,37.3327,371171.0
2019-03-28 09:35:00,43.6,43.67,43.59,43.66,1290377.0,37.3413,37.4012,37.3327,37.3926,1290377.0
2019-03-28 09:40:00,43.66,43.7,43.63,43.7,625770.0,37.3926,37.4269,37.367,37.4269,625770.0
2019-03-28 09:45:00,43.7,43.74,43.66,43.73,293253.0,37.4269,37.4612,37.3926,37.4526,293253.0
2019-03-28 09:50:00,43.74,43.77,43.72,43.74,1274357.0,37.4612,37.4869,37.444,37.4612,1274357.0
2019-03-28 09:55:00,43.74,43.75,43.69,43.73,302109.0,37.4612,37.4697,37.4183,37.4526,302109.0
2019-03-28 10:00:00,43.73,43.79,43.7,43.78,440569.0,37.4526,37.504,37.4269,37.4954,440569.0
2019-03-28 10:05:00,43.78,43.82,43.77,43.8,1253983.0,37.4954,37.5297,37.4869,37.5125,1253983.0
2019-03-28 10:10:00,43.8,43.81,43.75,43.76,423594.0,37.5125,37.5211,37.4697,37.4783,423594.0
2019-03-28 10:15:00,43.76,43.77,43.73,43.73,272620.0,37.4783,37.4869,37.4526,37.4526,272620.0
2019-03-28 10:20:00,43.73,43.76,43.72,43.74,193589.0,37.4526,37.4783,37.444,37.4612,193589.0
2019-03-28 10:25:00,43.73,43.74,43.69,43.7,348269.0,37.4526,37.4612,37.4183,37.4269,348269.0
2019-03-28 10:30:00,43.71,43.74,43.69,43.72,253021.0,37.4355,37.4612,37.4183,37.444,253021.0
2019-03-28 10:35:00,43.72,43.73,43.69,43.69,77982.0,37.444,37.4526,37.4183,37.4183,77982.0
2019-03-28 10:40:00,43.69,43.71,43.67,43.7,66474.0,37.4183,37.4355,37.4012,37.4269,66474.0
2019-03-28 10:45:00,43.7,43.71,43.67,43.69,99000.0,37.4269,37.4355,37.4012,37.4183,99000.0
2019-03-28 10:50:00,43.69,43.7,43.65,43.67,126476.0,37.4183,37.4269,37.3841,37.4012,126476.0
2019-03-28 10:55:00,43.67,43.69,43.65,43.66,130536.0,37.4012,37.4183,37.3841,37.3926,130536.0
2019-03-28 11:00:00,43.66,43.67,43.61,43.62,205876.0,37.3926,37.4012,37.3498,37.3584,205876.0
2019-03-28 11:05:00,43.62,43.63,43.59,43.63,214352.0,37.3584,37.367,37.3327,37.367,214352.0
2019-03-28 11:10:00,43.62,43.65,43.61,43.63,75410.0,37.3584,37.3841,37.3498,37.367,75410.0
2019-03-28 11:15:00,43.62,43.63,43.57,43.58,423333.0,37.3584,37.367,37.3156,37.3241,423333.0
2019-03-28 11:20:00,43.58,43.61,43.55,43.56,161088.0,37.3241,37.3498,37.2984,37.307,161088.0
2019-03-28 11:25:00,43.56,43.57,43.52,43.52,154343.0,37.307,37.3156,37.2727,37.2727,154343.0
2019-03-28 11:30:00,43.52,43.56,43.52,43.55,143400.0,37.2727,37.307,37.2727,37.2984,143400.0
2019-03-28 11:35:00,43.55,43.57,43.53,43.56,102791.0,37.2984,37.3156,37.2813,37.307,102791.0
2019-03-28 11:40:00,43.56,43.57,43.53,43.57,114261.0,37.307,37.3156,37.2813,37.3156,114261.0
2019-03-28 11:45:00,43.57,43.63,43.56,43.63,130405.0,37.3156,37.367,37.307,37.367,130405.0
2019-03-28 11:50:00,43.63,43.63,43.57,43.58,210768.0,37.367,37.367,37.3156,37.3241,210768.0
2019-03-28 11:55:00,43.58,43.6,43.56,43.59,243230.0,37.3241,37.3413,37.307,37.3327,243230.0
2019-03-28 12:00:00,43.59,43.61,43.58,43.58,81496.0,37.3327,37.3498,37.3241,37.3241,81496.0
2019-03-28 12:05:00,43.58,43.61,43.58,43.6,724281.0,37.3241,37.3498,37.3241,37.3413,724281.0
2019-03-28 12:10:00,43.6,43.6,43.54,43.56,439062.0,37.3413,37.3413,37.2899,37.307,439062.0
2019-03-28 12:15:00,43.55,43.6,43.54,43.59,143927.0,37.2984,37.3413,37.2899,37.3327,143927.0
2019-03-28 12:20:00,43.59,43.62,43.59,43.61,293124.0,37.3327,37.3584,37.3327,37.3498,293124.0
2019-03-28 12:25:00,43.61,43.62,43.58,43.61,171342.0,37.3498,37.3584,37.3241,37.3498,171342.0
2019-03-28 12:30:00,43.62,43.63,43.6,43.62,329538.0,37.3584,37.367,37.3413,37.3584,329538.0
2019-03-28 12:35:00,43.61,43.62,43.57,43.61,417727.0,37.3498,37.3584,37.3156,37.3498,417727.0
2019-03-28 12:40:00,43.61,43.64,43.6,43.64,218328.0,37.3498,37.3755,37.3413,37.3755,218328.0
2019-03-28 12:45:00,43.64,43.64,43.61,43.62,82272.0,37.3755,37.3755,37.3498,37.3584,82272.0
2019-03-28 12:50:00,43.62,43.64,43.62,43.63,190401.0,37.3584,37.3755,37.3584,37.367,190401.0
2019-03-28 12:55:00,43.63,43.65,43.63,43.64,87829.0,37.367,37.3841,37.367,37.3755,87829.0
2019-03-28 13:00:00,43.64,43.7,43.64,43.69,255485.0,37.3755,37.4269,37.3755,37.4183,255485.0
2019-03-28 13:05:00,43.68,43.68,43.66,43.67,126241.0,37.4098,37.4098,37.3926,37.4012,126241.0
2019-03-28 13:10:00,43.67,43.7,43.67,43.69,72991.0,37.4012,37.4269,37.4012,37.4183,72991.0
2019-03-28 13:15:00,43.69,43.71,43.68,43.7,151544.0,37.4183,37.4355,37.4098,37.4269,151544.0
2019-03-28 13:20:00,43.7,43.71,43.69,43.7,54381.0,37.4269,37.4355,37.4183,37.4269,54381.0
2019-03-28 13:25:00,43.7,43.71,43.68,43.71,34382.0,37.4269,37.4355,37.4098,37.4355,34382.0
2019-03-28 13:30:00,43.71,43.73,43.69,43.72,38050.0,37.4355,37.4526,37.4183,37.444,38050.0
2019-03-28 13:35:00,43.72,43.74,43.71,43.73,328800.0,37.444,37.4612,37.4355,37.4526,328800.0
2019-03-28 13:40:00,43.72,43.74,43.72,43.74,110545.0,37.444,37.4612,37.444,37.4612,110545.0
2019-03-28 13:45:00,43.74,43.78,43.73,43.77,448493.0,37.4612,37.4954,37.4526,37.4869,448493.0
2019-03-28 13:50:00,43.77,43.81,43.76,43.8,920968.0,37.4869,37.5211,37.4783,37.5125,920968.0
2019-03-28 13:55:00,43.8,43.84,43.8,43.82,552441.0,37.5125,37.5468,37.5125,37.5297,552441.0
2019-03-28 14:00:00,43.83,43.84,43.78,43.78,253543.0,37.5382,37.5468,37.4954,37.4954,253543.0
2019-03-28 14:05:00,43.78,43.79,43.75,43.76,311560.0,37.4954,37.504,37.4697,37.4783,311560.0
2019-03-28 14:10:00,43.76,43.8,43.76,43.79,34919.0,37.4783,37.5125,37.4783,37.504,34919.0
2019-03-28 14:15:00,43.8,43.8,43.78,43.79,36041.0,37.5125,37.5125,37.4954,37.504,36041.0
2019-03-28 14:20:00,43.79,43.8,43.77,43.79,81212.0,37.504,37.5125,37.4869,37.504,81212.0
2019-03-28 14:25:00,43.79,43.79,43.75,43.76,161072.0,37.504,37.504,37.4697,37.4783,161072.0
2019-03-28 14:30:00,43.77,43.78,43.75,43.75,32339.0,37.4869,37.4954,37.4697,37.4697,32339.0
2019-03-28 14:35:00,43.75,43.75,43.71,43.73,285774.0,37.4697,37.4697,37.4355,37.4526,285774.0
2019-03-28 14:40:00,43.74,43.74,43.71,43.71,92472.0,37.4612,37.4612,37.4355,37.4355,92472.0
2019-03-28 14:45:00,43.71,43.74,43.71,43.72,32474.0,37.4355,37.4612,37.4355,37.444,32474.0
2019-03-28 14:50:00,43.72,43.74,43.72,43.73,33326.0,37.444,37.4612,37.444,37.4526,33326.0
2019-03-28 14:55:00,43.73,43.74,43.71,43.73,78147.0,37.4526,37.4612,37.4355,37.4526,78147.0
2019-03-28 15:00:00,43.73,43.79,43.73,43.77,98041.0,37.4526,37.504,37.4526,37.4869,98041.0
2019-03-28 15:05:00,43.77,43.79,43.76,43.78,112430.0,37.4869,37.504,37.4783,37.4954,112430.0
2019-03-28 15:10:00,43.77,43.82,43.77,43.81,123338.0,37.4869,37.5297,37.4869,37.5211,123338.0
2019-03-28 15:15:00,43.82,43.82,43.78,43.8,157333.0,37.5297,37.5297,37.4954,37.5125,157333.0
2019-03-28 15:20:00,43.81,43.81,43.78,43.81,114793.0,37.5211,37.5211,37.4954,37.5211,114793.0
2019-03-28 15:25:00,43.81,43.84,43.8,43.81,160391.0,37.5211,37.5468,37.5125,37.5211,160391.0
2019-03-28 15:30:00,43.8,43.83,43.79,43.82,272291.0,37.5125,37.5382,37.504,37.5297,272291.0
2019-03-28 15:35:00,43.82,43.85,43.81,43.83,350112.0,37.5297,37.5554,37.5211,37.5382,350112.0
2019-03-28 15:40:00,43.82,43.83,43.8,43.8,245275.0,37.5297,37.5382,37.5125,37.5125,245275.0
2019-03-28 15:45:00,43.81,43.83,43.79,43.8,207644.0,37.5211,37.5382,37.504,37.5125,207644.0
2019-03-28 15:50:00,43.8,43.8,43.77,43.79,466814.0,37.5125,37.5125,37.4869,37.504,466814.0
2019-03-28 15:55:00,43.79,43.83,43.78,43.82,1291481.0,37.504,37.5382,37.4954,37.5297,1291481.0
2019-03-29 09:30:00,44.23,44.24,44.18,44.19,830251.0,37.8808,37.8894,37.838,37.8466,830251.0
2019-03-29 09:35:00,44.19,44.2,44.14,44.15,477830.0,37.8466,37.8551,37.8037,37.8123,477830.0
2019-03-29 09:40:00,44.15,44.17,44.12,44.16,332801.0,37.8123,37.8294,37.7866,37.8209,332801.0
2019-03-29 09:45:00,44.16,44.19,44.12,44.14,239403.0,37.8209,37.8466,37.7866,37.8037,239403.0
2019-03-29 09:50:00,44.14,44.18,44.13,44.18,271646.0,37.8037,37.838,37.7952,37.838,271646.0
2019-03-29 09:55:00,44.18,44.2,44.16,44.2,368488.0,37.838,37.8551,37.8209,37.8551,368488.0
2019-03-29 10:00:00,44.2,44.23,44.17,44.23,653918.0,37.8551,37.8808,37.8294,37.8808,653918.0
2019-03-29 10:05:00,44.23,44.24,44.2,44.24,500265.0,37.8808,37.8894,37.8551,37.8894,500265.0
2019-03-29 10:10:00,44.23,44.26,44.21,44.26,279465.0,37.8808,37.9065,37.8637,37.9065,279465.0
2019-03-29 10:15:00,44.26,44.26,44.23,44.23,445345.0,37.9065,37.9065,37.8808,37.8808,445345.0
2019-03-29 10:20:00,44.24,44.24,44.17,44.18,343819.0,37.8894,37.8894,37.8294,37.838,343819.0
2019-03-29 10:25:00,44.18,44.22,44.17,44.21,221084.0,37.838,37.8723,37.8294,37.8637,221084.0
2019-03-29 10:30:00,44.21,44.21,44.15,44.17,159221.0,37.8637,37.8637,37.8123,37.8294,159221.0
2019-03-29 10:35:00,44.16,44.18,44.14,44.15,424989.0,37.8209,37.838,37.8037,37.8123,424989.0
2019-03-29 10:40:00,44.16,44.18,44.05,44.05,106750.0,37.8209,37.838,37.7267,37.7267,106750.0
2019-03-29 10:45:00,44.05,44.11,44.04,44.07,200569.0,37.7267,37.778,37.7181,37.7438,200569.0
2019-03-29 10:50:00,44.07,44.07,44.03,44.04,410863.0,37.7438,37.7438,37.7095,37.7181,410863.0
2019-03-29 10:55:00,44.04,44.14,44.03,44.12,1278457.0,37.7181,37.8037,37.7095,37.7866,1278457.0
2019-03-29 11:00:00,44.12,44.17,44.12,44.15,1409813.0,37.7866,37.8294,37.7866,37.8123,1409813.0
2019-03-29 11:05:00,44.15,44.18,44.14,44.17,1054900.0,37.8123,37.838,37.8037,37.8294,1054900.0
2019-03-29 11:10:00,44.17,44.19,44.15,44.16,263348.0,37.8294,37.8466,37.8123,37.8209,263348.0
2019-03-29 11:15:00,44.16,44.19,44.15,44.17,324603.0,37.8209,37.8466,37.8123,37.8294,324603.0
2019-03-29 11:20:00,44.18,44.18,44.16,44.18,276301.0,37.838,37.838,37.8209,37.838,276301.0
2019-03-29 11:25:00,44.18,44.22,44.16,44.21,289213.0,37.838,37.8723,37.8209,37.8637,289213.0
2019-03-29 11:30:00,44.21,44.23,44.2,44.23,240471.0,37.8637,37.8808,37.8551,37.8808,240471.0
2019-03-29 11:35:00,44.22,44.24,44.19,44.22,440259.0,37.8723,37.8894,37.8466,37.8723,440259.0
2019-03-29 11:40:00,44.22,44.23,44.2,44.22,287731.0,37.8723,37.8808,37.8551,37.8723,287731.0
2019-03-29 11:45:00,44.22,44.23,44.2,44.22,617827.0,37.8723,37.8808,37.8551,37.8723,617827.0
2019-03-29 11:50:00,44.22,44.24,44.21,44.23,330963.0,37.8723,37.8894,37.8637,37.8808,330963.0
2019-03-29 11:55:00,44.22,44.23,44.19,44.21,381469.0,37.8723,37.8808,37.8466,37.8637,381469.0
2019-03-29 12:00:00,44.21,44.22,44.18,44.22,137313.0,37.8637,37.8723,37.838,37.8723,137313.0
2019-03-29 12:05:00,44.22,44.23,44.18,44.21,286551.0,37.8723,37.8808,37.838,37.8637,286551.0
2019-03-29 12:10:00,44.2,44.21,44.16,44.16,222372.0,37.8551,37.8637,37.8209,37.8209,222372.0
2019-03-29 12:15:00,44.16,44.19,44.15,44.18,79982.0,37.8209,37.8466,37.8123,37.838,79982.0
2019-03-29 12:20:00,44.19,44.19,44.17,44.17,73632.0,37.8466,37.8466,37.8294,37.8294,73632.0
2019-03-29 12:25:00,44.18,44.22,44.18,44.21,103652.0,37.838,37.8723,37.838,37.8637,103652.0
2019-03-29 12:30:00,44.21,44.24,44.2,44.24,104212.0,37.8637,37.8894,37.8551,37.8894,104212.0
2019-03-29 12:35:00,44.24,44.25,44.23,44.24,105219.0,37.8894,37.8979,37.8808,37.8894,105219.0
2019-03-29 12:40:00,44.25,44.25,44.23,44.24,93483.0,37.8979,37.8979,37.8808,37.8894,93483.0
2019-03-29 12:45:00,44.23,44.25,44.22,44.24,107875.0,37.8808,37.8979,37.8723,37.8894,107875.0
2019-03-29 12:50:00,44.24,44.25,44.22,44.25,86127.0,37.8894,37.8979,37.8723,37.8979,86127.0
2019-03-29 12:55:00,44.25,44.27,44.24,44.26,435233.0,37.8979,37.9151,37.8894,37.9065,435233.0
2019-03-29 13:00:00,44.26,44.27,44.25,44.26,152555.0,37.9065,37.9151,37.8979,37.9065,152555.0
2019-03-29 13:05:00,44.26,44.27,44.24,44.27,79864.0,37.9065,37.9151,37.8894,37.9151,79864.0
2019-03-29 13:10:00,44.27,44.28,44.25,44.26,217056.0,37.9151,37.9236,37.8979,37.9065,217056.0
2019-03-29 13:15:00,44.27,44.27,44.23,44.23,139241.0,37.9151,37.9151,37.8808,37.8808,139241.0
2019-03-29 13:20:00,44.23,44.25,44.2,44.24,297388.0,37.8808,37.8979,37.8551,37.8894,297388.0
2019-03-29 13:25:00,44.23,44.26,44.23,44.25,203659.0,37.8808,37.9065,37.8808,37.8979,203659.0
2019-03-29 13:30:00,44.25,44.26,44.23,44.25,113435.0,37.8979,37.9065,37.8808,37.8979,113435.0
2019-03-29 13:35:00,44.25,44.26,44.24,44.26,102557.0,37.8979,37.9065,37.8894,37.9065,102557.0
2019-03-29 13:40:00,44.26,44.31,44.25,44.3,90237.0,37.9065,37.9493,37.8979,37.9408,90237.0
2019-03-29 13:45:00,44.3,44.31,44.28,44.3,373784.0,37.9408,37.9493,37.9236,37.9408,373784.0
2019-03-29 13:50:00,44.3,44.3,44.26,44.28,982663.0,37.9408,37.9408,37.9065,37.9236,982663.0
2019-03-29 13:55:00,44.28,44.29,44.26,44.27,277261.0,37.9236,37.9322,37.9065,37.9151,277261.0
2019-03-29 14:00:00,44.27,44.3,44.27,44.3,165712.0,37.9151,37.9408,37.9151,37.9408,165712.0
2019-03-29 14:05:00,44.29,44.31,44.28,44.3,158933.0,37.9322,37.9493,37.9236,37.9408,158933.0
2019-03-29 14:10:00,44.3,44.34,44.3,44.33,317708.0,37.9408,37.975,37.9408,37.9665,317708.0
2019-03-29 14:15:00,44.33,44.34,44.3,44.31,285951.0,37.9665,37.975,37.9408,37.9493,285951.0
2019-03-29 14:20:00,44.31,44.32,44.29,44.3,295864.0,37.9493,37.9579,37.9322,37.9408,295864.0
2019-03-29 14:25:00,44.3,44.33,44.29,44.33,203003.0,37.9408,37.9665,37.9322,37.9665,203003.0
2019-03-29 14:30:00,44.33,44.35,44.32,44.33,298812.0,37.9665,37.9836,37.9579,37.9665,298812.0
2019-03-29 14:35:00,44.34,44.34,44.32,44.32,222868.0,37.975,37.975,37.9579,37.9579,222868.0
2019-03-29 14:40:00,44.32,44.34,44.3,44.32,343659.0,37.9579,37.975,37.9408,37.9579,343659.0
2019-03-29 14:45:00,44.32,44.35,44.31,44.34,107395.0,37.9579,37.9836,37.9493,37.975,107395.0
2019-03-29 14:50:00,44.34,44.37,44.33,44.36,170707.0,37.975,38.0007,37.9665,37.9922,170707.0
2019-03-29 14:55:00,44.36,44.36,44.34,44.35,119989.0,37.9922,37.9922,37.975,37.9836,119989.0
2019-03-29 15:00:00,44.35,44.39,44.33,44.36,257107.0,37.9836,38.0179,37.9665,37.9922,257107.0
2019-03-29 15:05:00,44.35,44.36,44.34,44.34,187672.0,37.9836,37.9922,37.975,37.975,187672.0
2019-03-29 15:10:00,44.34,44.36,44.32,44.32,247390.0,37.975,37.9922,37.9579,37.9579,247390.0
2019-03-29 15:15:00,44.31,44.34,44.28,44.32,260225.0,37.9493,37.975,37.9236,37.9579,260225.0
2019-03-29 15:20:00,44.31,44.32,44.27,44.27,132439.0,37.9493,37.9579,37.9151,37.9151,132439.0
2019-03-29 15:25:00,44.28,44.31,44.26,44.3,476667.0,37.9236,37.9493,37.9065,37.9408,476667.0
2019-03-29 15:30:00,44.3,44.31,44.27,44.31,558830.0,37.9408,37.9493,37.9151,37.9493,558830.0
2019-03-29 15:35:00,44.31,44.33,44.28,44.33,356558.0,37.9493,37.9665,37.9236,37.9665,356558.0
2019-03-29 15:40:00,44.33,44.34,44.3,44.3,484181.0,37.9665,37.975,37.9408,37.9408,484181.0
2019-03-29 15:45:00,44.3,44.32,44.26,44.27,768819.0,37.9408,37.9579,37.9065,37.9151,768819.0
2019-03-29 15:50:00,44.27,44.31,44.26,44.29,1531850.0,37.9151,37.9493,37.9065,37.9322,1531850.0
2019-03-29 15:55:00,44.29,44.31,44.22,44.29,2937462.0,37.9322,37.9493,37.8723,37.9322,2937462.0
2019-04-01 09:30:00,44.84,44.9,44.83,44.86,400877.0,38.4033,38.4546,38.3947,38.4204,400877.0
2019-04-01 09:35:00,44.87,44.88,44.8,44.83,805206.0,38.4289,38.4375,38.369,38.3947,805206.0
2019-04-01 09:40:00,44.84,44.85,44.74,44.76,834835.0,38.4033,38.4118,38.3176,38.3347,834835.0
2019-04-01 09:45:00,44.76,44.77,44.73,44.73,379149.0,38.3347,38.3433,38.309,38.309,379149.0
2019-04-01 09:50:00,44.73,44.77,44.72,44.74,243422.0,38.309,38.3433,38.3005,38.3176,243422.0
2019-04-01 09:55:00,44.74,44.78,44.74,44.76,192194.0,38.3176,38.3519,38.3176,38.3347,192194.0
2019-04-01 10:00:00,44.76,44.83,44.76,44.82,492525.0,38.3347,38.3947,38.3347,38.3861,492525.0
2019-04-01 10:05:00,44.82,44.83,44.74,44.74,197578.0,38.3861,38.3947,38.3176,38.3176,197578.0
2019-04-01 10:10:00,44.74,44.77,44.72,44.76,302468.0,38.3176,38.3433,38.3005,38.3347,302468.0
2019-04-01 10:15:00,44.76,44.79,44.74,44.79,250011.0,38.3347,38.3604,38.3176,38.3604,250011.0
2019-04-01 10:20:00,44.79,44.8,44.75,44.76,534703.0,38.3604,38.369,38.3262,38.3347,534703.0
2019-04-01 10:25:00,44.75,44.81,44.75,44.81,247982.0,38.3262,38.3776,38.3262,38.3776,247982.0
2019-04-01 10:30:00,44.8,44.84,44.8,44.83,275018.0,38.369,38.4033,38.369,38.3947,275018.0
2019-04-01 10:35:00,44.83,44.85,44.8,44.84,320190.0,38.3947,38.4118,38.369,38.4033,320190.0
2019-04-01 10:40:00,44.84,44.86,44.83,44.86,263061.0,38.4033,38.4204,38.3947,38.4204,263061.0
2019-04-01 10:45:00,44.86,44.89,44.85,44.86,703265.0,38.4204,38.4461,38.4118,38.4204,703265.0
2019-04-01 10:50:00,44.86,44.88,44.85,44.88,234290.0,38.4204,38.4375,38.4118,38.4375,234290.0
2019-04-01 10:55:00,44.87,44.9,44.86,44.89,303450.0,38.4289,38.4546,38.4204,38.4461,303450.0
2019-04-01 11:00:00,44.89,44.9,44.87,44.88,481726.0,38.4461,38.4546,38.4289,38.4375,481726.0
2019-04-01 11:05:00,44.88,44.9,44.88,44.89,425886.0,38.4375,38.4546,38.4375,38.4461,425886.0
2019-04-01 11:10:00,44.89,44.9,44.87,44.89,173875.0,38.4461,38.4546,38.4289,38.4461,173875.0
2019-04-01 11:15:00,44.89,44.91,44.86,44.89,503002.0,38.4461,38.4632,38.4204,38.4461,503002.0
2019-04-01 11:20:00,44.9,44.91,44.85,44.86,318149.0,38.4546,38.4632,38.4118,38.4204,318149.0
2019-04-01 11:25:00,44.87,44.87,44.84,44.86,376308.0,38.4289,38.4289,38.4033,38.4204,376308.0
2019-04-01 11:30:00,44.86,44.86,44.83,44.84,262032.0,38.4204,38.4204,38.3947,38.4033,262032.0
2019-04-01 11:35:00,44.84,44.87,44.82,44.86,416552.0,38.4033,38.4289,38.3861,38.4204,416552.0
2019-04-01 11:40:00,44.86,44.88,44.84,44.87,175572.0,38.4204,38.4375,38.4033,38.4289,175572.0
2019-04-01 11:45:00,44.87,44.88,44.85,44.88,326620.0,38.4289,38.4375,38.4118,38.4375,326620.0
2019-04-01 11:50:00,44.88,44.88,44.87,44.88,34614.0,38.4375,38.4375,38.4289,38.4375,34614.0
2019-04-01 11:55:00,44.88,44.89,44.86,44.88,86192.0,38.4375,38.4461,38.4204,38.4375,86192.0
2019-04-01 12:00:00,44.88,44.89,44.86,44.86,149689.0,38.4375,38.4461,38.4204,38.4204,149689.0
2019-04-01 12:05:00,44.86,44.86,44.83,44.83,116958.0,38.4204,38.4204,38.3947,38.3947,116958.0
2019-04-01 12:10:00,44.83,44.84,44.81,44.82,74693.0,38.3947,38.4033,38.3776,38.3861,74693.0
2019-04-01 12:15:00,44.82,44.86,44.81,44.86,107482.0,38.3861,38.4204,38.3776,38.4204,107482.0
2019-04-01 12:20:00,44.85,44.86,44.84,44.85,110834.0,38.4118,38.4204,38.4033,38.4118,110834.0
2019-04-01 12:25:00,44.85,44.85,44.83,44.85,167504.0,38.4118,38.4118,38.3947,38.4118,167504.0
2019-04-01 12:30:00,44.85,44.87,44.84,44.87,138371.0,38.4118,38.4289,38.4033,38.4289,138371.0
2019-04-01 12:35:00,44.87,44.88,44.86,44.88,502833.0,38.4289,38.4375,38.4204,38.4375,502833.0
2019-04-01 12:40:00,44.88,44.89,44.87,44.89,247544.0,38.4375,38.4461,38.4289,38.4461,247544.0
2019-04-01 12:45:00,44.89,44.9,44.88,44.88,302866.0,38.4461,38.4546,38.4375,38.4375,302866.0
2019-04-01 12:50:00,44.89,44.89,44.86,44.89,134312.0,38.4461,38.4461,38.4204,38.4461,134312.0
2019-04-01 12:55:00,44.89,44.9,44.86,44.9,450450.0,38.4461,38.4546,38.4204,38.4546,450450.0
2019-04-01 13:00:00,44.9,44.91,44.88,44.9,209363.0,38.4546,38.4632,38.4375,38.4546,209363.0
2019-04-01 13:05:00,44.91,44.91,44.89,44.91,158832.0,38.4632,38.4632,38.4461,38.4632,158832.0
2019-04-01 13:10:00,44.91,44.92,44.89,44.91,198730.0,38.4632,38.4718,38.4461,38.4632,198730.0
2019-04-01 13:15:00,44.91,44.92,44.88,44.89,209962.0,38.4632,38.4718,38.4375,38.4461,209962.0
2019-04-01 13:20:00,44.88,44.91,44.87,44.91,152048.0,38.4375,38.4632,38.4289,38.4632,152048.0
2019-04-01 13:25:00,44.9,44.92,44.89,44.9,46977.0,38.4546,38.4718,38.4461,38.4546,46977.0
2019-04-01 13:30:00,44.9,44.92,44.89,44.9,54064.0,38.4546,38.4718,38.4461,38.4546,54064.0
2019-04-01 13:35:00,44.91,44.93,44.9,44.92,175054.0,38.4632,38.4803,38.4546,38.4718,175054.0
2019-04-01 13:40:00,44.91,44.92,44.9,44.91,115245.0,38.4632,38.4718,38.4546,38.4632,115245.0
2019-04-01 13:45:00,44.91,44.93,44.9,44.91,93918.0,38.4632,38.4803,38.4546,38.4632,93918.0
2019-04-01 13:50:00,44.92,44.94,44.91,44.94,1038219.0,38.4718,38.4889,38.4632,38.4889,1038219.0
2019-04-01 13:55:00,44.94,44.95,44.93,44.95,397616.0,38.4889,38.4975,38.4803,38.4975,397616.0
2019-04-01 14:00:00,44.95,44.97,44.94,44.97,345648.0,38.4975,38.5146,38.4889,38.5146,345648.0
2019-04-01 14:05:00,44.97,44.98,44.96,44.97,94788.0,38.5146,38.5232,38.506,38.5146,94788.0
2019-04-01 14:10:00,44.97,44.98,44.96,44.97,86234.0,38.5146,38.5232,38.506,38.5146,86234.0
2019-04-01 14:15:00,44.97,44.98,44.96,44.97,90870.0,38.5146,38.5232,38.506,38.5146,90870.0
2019-04-01 14:20:00,44.97,44.97,44.96,44.97,37670.0,38.5146,38.5146,38.506,38.5146,37670.0
2019-04-01 14:25:00,44.97,44.98,44.95,44.96,302518.0,38.5146,38.5232,38.4975,38.506,302518.0
2019-04-01 14:30:00,44.96,44.97,44.95,44.97,163961.0,38.506,38.5146,38.4975,38.5146,163961.0
2019-04-01 14:35:00,44.97,44.98,44.96,44.97,148208.0,38.5146,38.5232,38.506,38.5146,148208.0
2019-04-01 14:40:00,44.97,44.98,44.96,44.97,108206.0,38.5146,38.5232,38.506,38.5146,108206.0
2019-04-01 14:45:00,44.98,44.99,44.96,44.97,340073.0,38.5232,38.5317,38.506,38.5146,340073.0
2019-04-01 14:50:00,44.97,44.98,44.94,44.95,637553.0,38.5146,38.5232,38.4889,38.4975,637553.0
2019-04-01 14:55:00,44.95,44.96,44.94,44.95,227742.0,38.4975,38.506,38.4889,38.4975,227742.0
2019-04-01 15:00:00,44.95,44.95,44.93,44.95,170487.0,38.4975,38.4975,38.4803,38.4975,170487.0
2019-04-01 15:05:00,44.95,44.97,44.93,44.94,382541.0,38.4975,38.5146,38.4803,38.4889,382541.0
2019-04-01 15:10:00,44.94,44.97,44.93,44.97,148379.0,38.4889,38.5146,38.4803,38.5146,148379.0
2019-04-01 15:15:00,44.96,44.97,44.94,44.97,208229.0,38.506,38.5146,38.4889,38.5146,208229.0
2019-04-01 15:20:00,44.97,44.98,44.96,44.98,80061.0,38.5146,38.5232,38.506,38.5232,80061.0
2019-04-01 15:25:00,44.98,44.99,44.97,44.98,251160.0,38.5232,38.5317,38.5146,38.5232,251160.0
2019-04-01 15:30:00,44.98,44.99,44.96,44.97,532226.0,38.5232,38.5317,38.506,38.5146,532226.0
2019-04-01 15:35:00,44.97,44.98,44.96,44.98,424902.0,38.5146,38.5232,38.506,38.5232,424902.0
2019-04-01 15:40:00,44.98,44.98,44.96,44.97,321189.0,38.5232,38.5232,38.506,38.5146,321189.0
2019-04-01 15:45:00,44.97,44.97,44.95,44.97,560459.0,38.5146,38.5146,38.4975,38.5146,560459.0
2019-04-01 15:50:00,44.97,44.98,44.96,44.97,1045113.0,38.5146,38.5232,38.506,38.5146,1045113.0
2019-04-01 15:55:00,44.97,44.98,44.93,44.95,2782380.0,38.5146,38.5232,38.4803,38.4975,2782380.0
2019-04-02 09:30:00,44.85,44.86,44.77,44.8,546194.0,38.4118,38.4204,38.3433,38.369,546194.0
2019-04-02 09:35:00,44.8,44.85,44.79,44.84,137881.0,38.369,38.4118,38.3604,38.4033,137881.0
2019-04-02 09:40:00,44.83,44.85,44.82,44.83,296999.0,38.3947,38.4118,38.3861,38.3947,296999.0
2019-04-02 09:45:00,44.83,44.83,44.8,44.83,1121576.0,38.3947,38.3947,38.369,38.3947,1121576.0
2019-04-02 09:50:00,44.83,44.84,44.8,44.8,254204.0,38.3947,38.4033,38.369,38.369,254204.0
2019-04-02 09:55:00,44.8,44.82,44.78,44.8,386464.0,38.369,38.3861,38.3519,38.369,386464.0
2019-04-02 10:00:00,44.8,44.81,44.74,44.77,275315.0,38.369,38.3776,38.3176,38.3433,275315.0
2019-04-02 10:05:00,44.77,44.81,44.76,44.8,105182.0,38.3433,38.3776,38.3347,38.369,105182.0
2019-04-02 10:10:00,44.8,44.81,44.78,44.8,171027.0,38.369,38.3776,38.3519,38.369,171027.0
2019-04-02 10:15:00,44.8,44.82,44.79,44.81,253114.0,38.369,38.3861,38.3604,38.3776,253114.0
2019-04-02 10:20:00,44.8,44.81,44.79,44.8,87211.0,38.369,38.3776,38.3604,38.369,87211.0
2019-04-02 10:25:00,44.79,44.81,44.79,44.8,66223.0,38.3604,38.3776,38.3604,38.369,66223.0
2019-04-02 10:30:00,44.8,44.81,44.77,44.79,120706.0,38.369,38.3776,38.3433,38.3604,120706.0
2019-04-02 10:35:00,44.78,44.79,44.75,44.75,173949.0,38.3519,38.3604,38.3262,38.3262,173949.0
2019-04-02 10:40:00,44.75,44.76,44.74,44.75,160868.0,38.3262,38.3347,38.3176,38.3262,160868.0
2019-04-02 10:45:00,44.76,44.78,44.74,44.75,131967.0,38.3347,38.3519,38.3176,38.3262,131967.0
2019-04-02 10:50:00,44.75,44.78,44.74,44.76,232252.0,38.3262,38.3519,38.3176,38.3347,232252.0
2019-04-02 10:55:00,44.76,44.77,44.71,44.72,243756.0,38.3347,38.3433,38.2919,38.3005,243756.0
2019-04-02 11:00:00,44.72,44.73,44.63,44.64,397178.0,38.3005,38.309,38.2234,38.232,397178.0
2019-04-02 11:05:00,44.64,44.66,44.59,44.61,314868.0,38.232,38.2491,38.1891,38.2063,314868.0
2019-04-02 11:10:00,44.61,44.61,44.56,44.57,656946.0,38.2063,38.2063,38.1634,38.172,656946.0
2019-04-02 11:15:00,44.57,44.63,44.55,44.6,614814.0,38.172,38.2234,38.1549,38.1977,614814.0
2019-04-02 11:20:00,44.6,44.65,44.59,44.63,217590.0,38.1977,38.2405,38.1891,38.2234,217590.0
2019-04-02 11:25:00,44.64,44.66,44.6,44.65,300929.0,38.232,38.2491,38.1977,38.2405,300929.0
2019-04-02 11:30:00,44.65,44.65,44.61,44.63,89376.0,38.2405,38.2405,38.2063,38.2234,89376.0
2019-04-02 11:35:00,44.63,44.63,44.61,44.63,63655.0,38.2234,38.2234,38.2063,38.2234,63655.0
2019-04-02 11:40:00,44.63,44.66,44.62,44.64,52617.0,38.2234,38.2491,38.2148,38.232,52617.0
2019-04-02 11:45:00,44.64,44.67,44.64,44.65,162892.0,38.232,38.2577,38.232,38.2405,162892.0
2019-04-02 11:50:00,44.66,44.68,44.65,44.67,90678.0,38.2491,38.2662,38.2405,38.2577,90678.0
2019-04-02 11:55:00,44.68,44.68,44.65,44.66,109327.0,38.2662,38.2662,38.2405,38.2491,109327.0
2019-04-02 12:00:00,44.66,44.7,44.65,44.69,87007.0,38.2491,38.2834,38.2405,38.2748,87007.0
2019-04-02 12:05:00,44.69,44.73,44.69,44.72,522020.0,38.2748,38.309,38.2748,38.3005,522020.0
2019-04-02 12:10:00,44.71,44.73,44.71,44.72,544741.0,38.2919,38.309,38.2919,38.3005,544741.0
2019-04-02 12:15:00,44.73,44.73,44.7,44.71,132897.0,38.309,38.309,38.2834,38.2919,132897.0
2019-04-02 12:20:00,44.71,44.71,44.64,44.65,442078.0,38.2919,38.2919,38.232,38.2405,442078.0
2019-04-02 12:25:00,44.65,44.67,44.64,44.66,135844.0,38.2405,38.2577,38.232,38.2491,135844.0
2019-04-02 12:30:00,44.66,44.68,44.65,44.67,84825.0,38.2491,38.2662,38.2405,38.2577,84825.0
2019-04-02 12:35:00,44.67,44.7,44.65,44.68,69324.0,38.2577,38.2834,38.2405,38.2662,69324.0
2019-04-02 12:40:00,44.69,44.7,44.66,44.68,112388.0,38.2748,38.2834,38.2491,38.2662,112388.0
2019-04-02 12:45:00,44.68,44.69,44.66,44.68,53933.0,38.2662,38.2748,38.2491,38.2662,53933.0
2019-04-02 12:50:00,44.68,44.71,44.67,44.71,88037.0,38.2662,38.2919,38.2577,38.2919,88037.0
2019-04-02 12:55:00,44.7,44.7,44.68,44.7,42196.0,38.2834,38.2834,38.2662,38.2834,42196.0
2019-04-02 13:00:00,44.69,44.7,44.67,44.69,71827.0,38.2748,38.2834,38.2577,38.2748,71827.0
2019-04-02 13:05:00,44.69,44.74,44.68,44.72,80755.0,38.2748,38.3176,38.2662,38.3005,80755.0
2019-04-02 13:10:00,44.72,44.73,44.7,44.71,64207.0,38.3005,38.309,38.2834,38.2919,64207.0
2019-04-02 13:15:00,44.72,44.73,44.7,44.71,82935.0,38.3005,38.309,38.2834,38.2919,82935.0
2019-04-02 13:20:00,44.71,44.73,44.7,44.71,45928.0,38.2919,38.309,38.2834,38.2919,45928.0
2019-04-02 13:25:00,44.71,44.72,44.71,44.72,26478.0,38.2919,38.3005,38.2919,38.3005,26478.0
2019-04-02 13:30:00,44.72,44.73,44.71,44.72,84347.0,38.3005,38.309,38.2919,38.3005,84347.0
2019-04-02 13:35:00,44.73,44.73,44.71,44.73,38049.0,38.309,38.309,38.2919,38.309,38049.0
2019-04-02 13:40:00,44.73,44.74,44.72,44.73,54861.0,38.309,38.3176,38.3005,38.309,54861.0
2019-04-02 13:45:00,44.73,44.74,44.71,44.71,32087.0,38.309,38.3176,38.2919,38.2919,32087.0
2019-04-02 13:50:00,44.71,44.72,44.7,44.72,81504.0,38.2919,38.3005,38.2834,38.3005,81504.0
2019-04-02 13:55:00,44.72,44.72,44.7,44.71,77033.0,38.3005,38.3005,38.2834,38.2919,77033.0
2019-04-02 14:00:00,44.71,44.72,44.7,44.72,43719.0,38.2919,38.3005,38.2834,38.3005,43719.0
2019-04-02 14:05:00,44.72,44.72,44.71,44.71,41053.0,38.3005,38.3005,38.2919,38.2919,41053.0
2019-04-02 14:10:00,44.71,44.74,44.71,44.72,62141.0,38.2919,38.3176,38.2919,38.3005,62141.0
2019-04-02 14:15:00,44.71,44.73,44.71,44.72,66397.0,38.2919,38.309,38.2919,38.3005,66397.0
2019-04-02 14:20:00,44.73,44.74,44.72,44.72,32395.0,38.309,38.3176,38.3005,38.3005,32395.0
2019-04-02 14:25:00,44.72,44.75,44.71,44.75,117026.0,38.3005,38.3262,38.2919,38.3262,117026.0
2019-04-02 14:30:00,44.75,44.79,44.75,44.77,443068.0,38.3262,38.3604,38.3262,38.3433,443068.0
2019-04-02 14:35:00,44.77,44.78,44.76,44.76,127781.0,38.3433,38.3519,38.3347,38.3347,127781.0
2019-04-02 14:40:00,44.77,44.8,44.76,44.79,184602.0,38.3433,38.369,38.3347,38.3604,184602.0
2019-04-02 14:45:00,44.79,44.8,44.77,44.77,107018.0,38.3604,38.369,38.3433,38.3433,107018.0
2019-04-02 14:50:00,44.78,44.79,44.77,44.78,59194.0,38.3519,38.3604,38.3433,38.3519,59194.0
2019-04-02 14:55:00,44.79,44.8,44.78,44.8,88888.0,38.3604,38.369,38.3519,38.369,88888.0
2019-04-02 15:00:00,44.8,44.8,44.78,44.8,221966.0,38.369,38.369,38.3519,38.369,221966.0
2019-04-02 15:05:00,44.8,44.8,44.77,44.78,141909.0,38.369,38.369,38.3433,38.3519,141909.0
2019-04-02 15:10:00,44.78,44.78,44.77,44.78,48783.0,38.3519,38.3519,38.3433,38.3519,48783.0
2019-04-02 15:15:00,44.78,44.78,44.77,44.78,38410.0,38.3519,38.3519,38.3433,38.3519,38410.0
2019-04-02 15:20:00,44.78,44.78,44.76,44.76,78748.0,38.3519,38.3519,38.3347,38.3347,78748.0
2019-04-02 15:25:00,44.76,44.77,44.74,44.76,307171.0,38.3347,38.3433,38.3176,38.3347,307171.0
2019-04-02 15:30:00,44.76,44.76,44.74,44.76,232230.0,38.3347,38.3347,38.3176,38.3347,232230.0
2019-04-02 15:35:00,44.75,44.76,44.74,44.74,122948.0,38.3262,38.3347,38.3176,38.3176,122948.0
2019-04-02 15:40:00,44.75,44.75,44.73,44.74,330848.0,38.3262,38.3262,38.309,38.3176,330848.0
2019-04-02 15:45:00,44.74,44.76,44.72,44.73,444944.0,38.3176,38.3347,38.3005,38.309,444944.0
2019-04-02 15:50:00,44.74,44.75,44.73,44.73,398155.0,38.3176,38.3262,38.309,38.309,398155.0
2019-04-02 15:55:00,44.73,44.74,44.7,44.72,1454254.0,38.309,38.3176,38.2834,38.3005,1454254.0
2019-04-03 09:30:00,45.2,45.28,45.2,45.28,477336.0,38.7116,38.7801,38.7116,38.7801,477336.0
2019-04-03 09:35:00,45.28,45.32,45.27,45.32,596900.0,38.7801,38.8144,38.7715,38.8144,596900.0
2019-04-03 09:40:00,45.32,45.35,45.31,45.33,556676.0,38.8144,38.84,38.8058,38.8229,556676.0
2019-04-03 09:45:00,45.33,45.35,45.31,45.33,317536.0,38.8229,38.84,38.8058,38.8229,317536.0
2019-04-03 09:50:00,45.33,45.33,45.28,45.32,431586.0,38.8229,38.8229,38.7801,38.8144,431586.0
2019-04-03 09:55:00,45.32,45.32,45.28,45.3,222854.0,38.8144,38.8144,38.7801,38.7972,222854.0
2019-04-03 10:00:00,45.29,45.33,45.26,45.29,523081.0,38.7887,38.8229,38.763,38.7887,523081.0
2019-04-03 10:05:00,45.3,45.33,45.27,45.33,187303.0,38.7972,38.8229,38.7715,38.8229,187303.0
2019-04-03 10:10:00,45.33,45.34,45.32,45.33,307863.0,38.8229,38.8315,38.8144,38.8229,307863.0
2019-04-03 10:15:00,45.33,45.37,45.31,45.36,779063.0,38.8229,38.8572,38.8058,38.8486,779063.0
2019-04-03 10:20:00,45.36,45.39,45.35,45.38,724672.0,38.8486,38.8743,38.84,38.8657,724672.0
2019-04-03 10:25:00,45.38,45.39,45.35,45.36,576480.0,38.8657,38.8743,38.84,38.8486,576480.0
2019-04-03 10:30:00,45.36,45.39,45.35,45.39,471564.0,38.8486,38.8743,38.84,38.8743,471564.0
2019-04-03 10:35:00,45.38,45.41,45.37,45.4,260027.0,38.8657,38.8914,38.8572,38.8829,260027.0
2019-04-03 10:40:00,45.4,45.41,45.38,45.39,208755.0,38.8829,38.8914,38.8657,38.8743,208755.0
2019-04-03 10:45:00,45.39,45.4,45.35,45.36,259989.0,38.8743,38.8829,38.84,38.8486,259989.0
2019-04-03 10:50:00,45.37,45.4,45.35,45.39,238158.0,38.8572,38.8829,38.84,38.8743,238158.0
2019-04-03 10:55:00,45.39,45.42,45.39,45.4,171732.0,38.8743,38.9,38.8743,38.8829,171732.0
2019-04-03 11:00:00,45.4,45.44,45.39,45.44,264855.0,38.8829,38.9171,38.8743,38.9171,264855.0
2019-04-03 11:05:00,45.44,45.45,45.43,45.44,185835.0,38.9171,38.9257,38.9086,38.9171,185835.0
2019-04-03 11:10:00,45.45,45.45,45.41,45.42,100773.0,38.9257,38.9257,38.8914,38.9,100773.0
2019-04-03 11:15:00,45.43,45.44,45.41,45.44,94574.0,38.9086,38.9171,38.8914,38.9171,94574.0
2019-04-03 11:20:00,45.44,45.44,45.4,45.41,177807.0,38.9171,38.9171,38.8829,38.8914,177807.0
2019-04-03 11:25:00,45.41,45.42,45.39,45.41,160515.0,38.8914,38.9,38.8743,38.8914,160515.0
2019-04-03 11:30:00,45.41,45.42,45.4,45.42,97825.0,38.8914,38.9,38.8829,38.9,97825.0
2019-04-03 11:35:00,45.42,45.44,45.41,45.43,139551.0,38.9,38.9171,38.8914,38.9086,139551.0
2019-04-03 11:40:00,45.44,45.44,45.42,45.44,329975.0,38.9171,38.9171,38.9,38.9171,329975.0
2019-04-03 11:45:00,45.44,45.45,45.43,45.45,104698.0,38.9171,38.9257,38.9086,38.9257,104698.0
2019-04-03 11:50:00,45.45,45.49,45.44,45.48,311379.0,38.9257,38.9599,38.9171,38.9514,311379.0
2019-04-03 11:55:00,45.48,45.5,45.47,45.49,400859.0,38.9514,38.9685,38.9428,38.9599,400859.0
2019-04-03 12:00:00,45.48,45.49,45.46,45.48,143436.0,38.9514,38.9599,38.9343,38.9514,143436.0
2019-04-03 12:05:00,45.49,45.5,45.48,45.5,118463.0,38.9599,38.9685,38.9514,38.9685,118463.0
2019-04-03 12:10:00,45.5,45.51,45.43,45.44,1240297.0,38.9685,38.9771,38.9086,38.9171,1240297.0
2019-04-03 12:15:00,45.44,45.44,45.4,45.41,414840.0,38.9171,38.9171,38.8829,38.8914,414840.0
2019-04-03 12:20:00,45.41,45.41,45.38,45.39,178841.0,38.8914,38.8914,38.8657,38.8743,178841.0
2019-04-03 12:25:00,45.39,45.41,45.37,45.39,330680.0,38.8743,38.8914,38.8572,38.8743,330680.0
2019-04-03 12:30:00,45.39,45.41,45.38,45.39,238684.0,38.8743,38.8914,38.8657,38.8743,238684.0
2019-04-03 12:35:00,45.39,45.4,45.33,45.36,1013704.0,38.8743,38.8829,38.8229,38.8486,1013704.0
2019-04-03 12:40:00,45.36,45.37,45.35,45.37,167791.0,38.8486,38.8572,38.84,38.8572,167791.0
2019-04-03 12:45:00,45.37,45.37,45.34,45.35,180158.0,38.8572,38.8572,38.8315,38.84,180158.0
2019-04-03 12:50:00,45.35,45.36,45.3,45.3,707095.0,38.84,38.8486,38.7972,38.7972,707095.0
2019-04-03 12:55:00,45.3,45.33,45.29,45.32,753563.0,38.7972,38.8229,38.7887,38.8144,753563.0
2019-04-03 13:00:00,45.32,45.33,45.31,45.31,137359.0,38.8144,38.8229,38.8058,38.8058,137359.0
2019-04-03 13:05:00,45.32,45.32,45.3,45.31,207328.0,38.8144,38.8144,38.7972,38.8058,207328.0
2019-04-03 13:10:00,45.32,45.32,45.25,45.26,1762157.0,38.8144,38.8144,38.7544,38.763,1762157.0
2019-04-03 13:15:00,45.26,45.27,45.24,45.25,456000.0,38.763,38.7715,38.7458,38.7544,456000.0
2019-04-03 13:20:00,45.24,45.26,45.24,45.26,271814.0,38.7458,38.763,38.7458,38.763,271814.0
2019-04-03 13:25:00,45.26,45.27,45.25,45.26,119457.0,38.763,38.7715,38.7544,38.763,119457.0
2019-04-03 13:30:00,45.26,45.26,45.23,45.25,111386.0,38.763,38.763,38.7373,38.7544,111386.0
2019-04-03 13:35:00,45.26,45.26,45.22,45.22,791607.0,38.763,38.763,38.7287,38.7287,791607.0
2019-04-03 13:40:00,45.22,45.23,45.16,45.18,260618.0,38.7287,38.7373,38.6773,38.6944,260618.0
2019-04-03 13:45:00,45.18,45.2,45.17,45.2,125584.0,38.6944,38.7116,38.6859,38.7116,125584.0
2019-04-03 13:50:00,45.19,45.22,45.11,45.12,2213188.0,38.703,38.7287,38.6345,38.6431,2213188.0
2019-04-03 13:55:00,45.12,45.13,45.08,45.09,432694.0,38.6431,38.6516,38.6088,38.6174,432694.0
2019-04-03 14:00:00,45.09,45.1,45.03,45.05,806065.0,38.6174,38.6259,38.566,38.5831,806065.0
2019-04-03 14:05:00,45.05,45.08,45.05,45.08,183479.0,38.5831,38.6088,38.5831,38.6088,183479.0
2019-04-03 14:10:00,45.08,45.09,45.03,45.04,1830085.0,38.6088,38.6174,38.566,38.5745,1830085.0
2019-04-03 14:15:00,45.04,45.06,45.02,45.03,311047.0,38.5745,38.5917,38.5574,38.566,311047.0
2019-04-03 14:20:00,45.03,45.05,45.02,45.05,539696.0,38.566,38.5831,38.5574,38.5831,539696.0
2019-04-03 14:25:00,45.05,45.08,45.04,45.08,82147.0,38.5831,38.6088,38.5745,38.6088,82147.0
2019-04-03 14:30:00,45.08,45.08,45.04,45.05,164642.0,38.6088,38.6088,38.5745,38.5831,164642.0
2019-04-03 14:35:00,45.05,45.06,45.02,45.03,297517.0,38.5831,38.5917,38.5574,38.566,297517.0
2019-04-03 14:40:00,45.03,45.04,45.01,45.02,260497.0,38.566,38.5745,38.5489,38.5574,260497.0
2019-04-03 14:45:00,45.02,45.05,45.02,45.05,138720.0,38.5574,38.5831,38.5574,38.5831,138720.0
2019-04-03 14:50:00,45.05,45.06,45.03,45.04,367814.0,38.5831,38.5917,38.566,38.5745,367814.0
2019-04-03 14:55:00,45.04,45.04,45.02,45.02,238847.0,38.5745,38.5745,38.5574,38.5574,238847.0
2019-04-03 15:00:00,45.02,45.04,45.01,45.03,150236.0,38.5574,38.5745,38.5489,38.566,150236.0
2019-04-03 15:05:00,45.03,45.03,44.98,44.98,184535.0,38.566,38.566,38.5232,38.5232,184535.0
2019-04-03 15:10:00,44.98,44.99,44.95,44.96,274657.0,38.5232,38.5317,38.4975,38.506,274657.0
2019-04-03 15:15:00,44.96,44.97,44.94,44.96,213456.0,38.506,38.5146,38.4889,38.506,213456.0
2019-04-03 15:20:00,44.96,44.99,44.93,44.98,237892.0,38.506,38.5317,38.4803,38.5232,237892.0
2019-04-03 15:25:00,44.99,45.09,44.98,45.09,1808999.0,38.5317,38.6174,38.5232,38.6174,1808999.0
2019-04-03 15:30:00,45.09,45.09,45.05,45.08,633853.0,38.6174,38.6174,38.5831,38.6088,633853.0
2019-04-03 15:35:00,45.09,45.11,45.07,45.09,630070.0,38.6174,38.6345,38.6002,38.6174,630070.0
2019-04-03 15:40:00,45.1,45.1,45.08,45.1,188731.0,38.6259,38.6259,38.6088,38.6259,188731.0
2019-04-03 15:45:00,45.1,45.1,45.06,45.08,488221.0,38.6259,38.6259,38.5917,38.6088,488221.0
2019-04-03 15:50:00,45.09,45.12,45.07,45.11,811774.0,38.6174,38.6431,38.6002,38.6345,811774.0
2019-04-03 15:55:00,45.11,45.12,45.06,45.06,1923328.0,38.6345,38.6431,38.5917,38.5917,1923328.0
2019-04-04 09:30:00,45.26,45.28,45.21,45.25,769999.0,38.763,38.7801,38.7201,38.7544,769999.0
2019-04-04 09:35:00,45.25,45.34,45.25,45.32,1842400.0,38.7544,38.8315,38.7544,38.8144,1842400.0
2019-04-04 09:40:00,45.32,45.33,45.29,45.3,322729.0,38.8144,38.8229,38.7887,38.7972,322729.0
2019-04-04 09:45:00,45.3,45.44,45.3,45.39,3364600.0,38.7972,38.9171,38.7972,38.8743,3364600.0
2019-04-04 09:50:00,45.4,45.41,45.36,45.39,878172.0,38.8829,38.8914,38.8486,38.8743,878172.0
2019-04-04 09:55:00,45.39,45.4,45.37,45.4,323279.0,38.8743,38.8829,38.8572,38.8829,323279.0
2019-04-04 10:00:00,45.4,45.42,45.37,45.37,358863.0,38.8829,38.9,38.8572,38.8572,358863.0
2019-04-04 10:05:00,45.38,45.39,45.34,45.34,366160.0,38.8657,38.8743,38.8315,38.8315,366160.0
2019-04-04 10:10:00,45.34,45.37,45.33,45.35,204184.0,38.8315,38.8572,38.8229,38.84,204184.0
2019-04-04 10:15:00,45.35,45.37,45.3,45.32,489316.0,38.84,38.8572,38.7972,38.8144,489316.0
2019-04-04 10:20:00,45.33,45.36,45.31,45.32,600383.0,38.8229,38.8486,38.8058,38.8144,600383.0
2019-04-04 10:25:00,45.32,45.34,45.3,45.3,137258.0,38.8144,38.8315,38.7972,38.7972,137258.0
2019-04-04 10:30:00,45.3,45.3,45.24,45.26,281025.0,38.7972,38.7972,38.7458,38.763,281025.0
2019-04-04 10:35:00,45.26,45.31,45.24,45.3,310513.0,38.763,38.8058,38.7458,38.7972,310513.0
2019-04-04 10:40:00,45.3,45.4,45.29,45.37,2317225.0,38.7972,38.8829,38.7887,38.8572,2317225.0
2019-04-04 10:45:00,45.37,45.4,45.35,45.39,452851.0,38.8572,38.8829,38.84,38.8743,452851.0
2019-04-04 10:50:00,45.39,45.39,45.37,45.37,188963.0,38.8743,38.8743,38.8572,38.8572,188963.0
2019-04-04 10:55:00,45.38,45.39,45.36,45.36,114878.0,38.8657,38.8743,38.8486,38.8486,114878.0
2019-04-04 11:00:00,45.37,45.38,45.34,45.37,129324.0,38.8572,38.8657,38.8315,38.8572,129324.0
2019-04-04 11:05:00,45.36,45.41,45.35,45.4,93909.0,38.8486,38.8914,38.84,38.8829,93909.0
2019-04-04 11:10:00,45.4,45.41,45.36,45.36,97185.0,38.8829,38.8914,38.8486,38.8486,97185.0
2019-04-04 11:15:00,45.36,45.36,45.32,45.33,253862.0,38.8486,38.8486,38.8144,38.8229,253862.0
2019-04-04 11:20:00,45.33,45.33,45.3,45.33,133696.0,38.8229,38.8229,38.7972,38.8229,133696.0
2019-04-04 11:25:00,45.33,45.37,45.32,45.36,77923.0,38.8229,38.8572,38.8144,38.8486,77923.0
2019-04-04 11:30:00,45.36,45.38,45.33,45.34,89409.0,38.8486,38.8657,38.8229,38.8315,89409.0
2019-04-04 11:35:00,45.34,45.4,45.34,45.4,106890.0,38.8315,38.8829,38.8315,38.8829,106890.0
2019-04-04 11:40:00,45.4,45.42,45.39,45.4,216885.0,38.8829,38.9,38.8743,38.8829,216885.0
2019-04-04 11:45:00,45.4,45.44,45.39,45.41,195022.0,38.8829,38.9171,38.8743,38.8914,195022.0
2019-04-04 11:50:00,45.41,45.41,45.37,45.39,268499.0,38.8914,38.8914,38.8572,38.8743,268499.0
2019-04-04 11:55:00,45.38,45.42,45.37,45.39,227641.0,38.8657,38.9,38.8572,38.8743,227641.0
2019-04-04 12:00:00,45.38,45.4,45.36,45.39,110053.0,38.8657,38.8829,38.8486,38.8743,110053.0
2019-04-04 12:05:00,45.39,45.43,45.39,45.4,140572.0,38.8743,38.9086,38.8743,38.8829,140572.0
2019-04-04 12:10:00,45.4,45.41,45.38,45.38,56873.0,38.8829,38.8914,38.8657,38.8657,56873.0
2019-04-04 12:15:00,45.38,45.38,45.32,45.34,306729.0,38.8657,38.8657,38.8144,38.8315,306729.0
2019-04-04 12:20:00,45.34,45.5,45.33,45.45,9017973.0,38.8315,38.9685,38.8229,38.9257,9017973.0
2019-04-04 12:25:00,45.45,45.47,45.4,45.41,240298.0,38.9257,38.9428,38.8829,38.8914,240298.0
2019-04-04 12:30:00,45.41,45.43,45.39,45.4,371261.0,38.8914,38.9086,38.8743,38.8829,371261.0
2019-04-04 12:35:00,45.4,45.44,45.4,45.43,368142.0,38.8829,38.9171,38.8829,38.9086,368142.0
2019-04-04 12:40:00,45.44,45.46,45.41,45.43,105146.0,38.9171,38.9343,38.8914,38.9086,105146.0
2019-04-04 12:45:00,45.43,45.45,45.39,45.44,161868.0,38.9086,38.9257,38.8743,38.9171,161868.0
2019-04-04 12:50:00,45.44,45.47,45.44,45.46,125586.0,38.9171,38.9428,38.9171,38.9343,125586.0
2019-04-04 12:55:00,45.46,45.48,45.44,45.45,98754.0,38.9343,38.9514,38.9171,38.9257,98754.0
2019-04-04 13:00:00,45.46,45.46,45.42,45.43,142568.0,38.9343,38.9343,38.9,38.9086,142568.0
2019-04-04 13:05:00,45.44,45.46,45.43,45.45,153285.0,38.9171,38.9343,38.9086,38.9257,153285.0
2019-04-04 13:10:00,45.44,45.44,45.4,45.41,245240.0,38.9171,38.9171,38.8829,38.8914,245240.0
2019-04-04 13:15:00,45.41,45.45,45.4,45.45,192666.0,38.8914,38.9257,38.8829,38.9257,192666.0
2019-04-04 13:20:00,45.44,45.49,45.43,45.47,619661.0,38.9171,38.9599,38.9086,38.9428,619661.0
2019-04-04 13:25:00,45.46,45.47,45.43,45.45,326011.0,38.9343,38.9428,38.9086,38.9257,326011.0
2019-04-04 13:30:00,45.46,45.47,45.45,45.47,159774.0,38.9343,38.9428,38.9257,38.9428,159774.0
2019-04-04 13:35:00,45.47,45.47,45.45,45.46,223801.0,38.9428,38.9428,38.9257,38.9343,223801.0
2019-04-04 13:40:00,45.46,45.48,45.46,45.48,183379.0,38.9343,38.9514,38.9343,38.9514,183379.0
2019-04-04 13:45:00,45.48,45.5,45.47,45.48,400378.0,38.9514,38.9685,38.9428,38.9514,400378.0
2019-04-04 13:50:00,45.48,45.51,45.47,45.51,123179.0,38.9514,38.9771,38.9428,38.9771,123179.0
2019-04-04 13:55:00,45.51,45.51,45.49,45.49,63922.0,38.9771,38.9771,38.9599,38.9599,63922.0
2019-04-04 14:00:00,45.5,45.5,45.45,45.48,245081.0,38.9685,38.9685,38.9257,38.9514,245081.0
2019-04-04 14:05:00,45.48,45.5,45.47,45.48,96260.0,38.9514,38.9685,38.9428,38.9514,96260.0
2019-04-04 14:10:00,45.48,45.53,45.48,45.52,461064.0,38.9514,38.9942,38.9514,38.9856,461064.0
2019-04-04 14:15:00,45.53,45.53,45.51,45.52,221792.0,38.9942,38.9942,38.9771,38.9856,221792.0
2019-04-04 14:20:00,45.53,45.53,45.52,45.53,69014.0,38.9942,38.9942,38.9856,38.9942,69014.0
2019-04-04 14:25:00,45.53,45.54,45.49,45.49,407226.0,38.9942,39.0028,38.9599,38.9599,407226.0
2019-04-04 14:30:00,45.5,45.51,45.48,45.51,154708.0,38.9685,38.9771,38.9514,38.9771,154708.0
2019-04-04 14:35:00,45.51,45.52,45.5,45.52,103819.0,38.9771,38.9856,38.9685,38.9856,103819.0
2019-04-04 14:40:00,45.52,45.54,45.51,45.54,156602.0,38.9856,39.0028,38.9771,39.0028,156602.0
2019-04-04 14:45:00,45.54,45.54,45.52,45.54,94933.0,39.0028,39.0028,38.9856,39.0028,94933.0
2019-04-04 14:50:00,45.54,45.55,45.53,45.54,94421.0,39.0028,39.0113,38.9942,39.0028,94421.0
2019-04-04 14:55:00,45.54,45.54,45.52,45.53,157152.0,39.0028,39.0028,38.9856,38.9942,157152.0
2019-04-04 15:00:00,45.53,45.53,45.51,45.52,233884.0,38.9942,38.9942,38.9771,38.9856,233884.0
2019-04-04 15:05:00,45.52,45.53,45.5,45.52,323912.0,38.9856,38.9942,38.9685,38.9856,323912.0
2019-04-04 15:10:00,45.52,45.53,45.49,45.5,522211.0,38.9856,38.9942,38.9599,38.9685,522211.0
2019-04-04 15:15:00,45.5,45.51,45.49,45.5,403938.0,38.9685,38.9771,38.9599,38.9685,403938.0
2019-04-04 15:20:00,45.5,45.51,45.48,45.49,471912.0,38.9685,38.9771,38.9514,38.9599,471912.0
2019-04-04 15:25:00,45.49,45.5,45.47,45.48,413019.0,38.9599,38.9685,38.9428,38.9514,413019.0
2019-04-04 15:30:00,45.48,45.51,45.48,45.51,398432.0,38.9514,38.9771,38.9514,38.9771,398432.0
2019-04-04 15:35:00,45.51,45.53,45.5,45.53,796195.0,38.9771,38.9942,38.9685,38.9942,796195.0
2019-04-04 15:40:00,45.53,45.53,45.5,45.51,524307.0,38.9942,38.9942,38.9685,38.9771,524307.0
2019-04-04 15:45:00,45.51,45.52,45.48,45.48,718004.0,38.9771,38.9856,38.9514,38.9514,718004.0
2019-04-04 15:50:00,45.49,45.5,45.48,45.5,950793.0,38.9599,38.9685,38.9514,38.9685,950793.0
2019-04-04 15:55:00,45.5,45.54,45.48,45.52,3262000.0,38.9685,39.0028,38.9514,38.9856,3262000.0
2019-04-05 09:30:00,45.74,45.78,45.7,45.73,471463.0,39.1741,39.2083,39.1398,39.1655,471463.0
2019-04-05 09:35:00,45.73,45.75,45.66,45.67,563523.0,39.1655,39.1826,39.1055,39.1141,563523.0
2019-04-05 09:40:00,45.67,45.75,45.65,45.75,448537.0,39.1141,39.1826,39.097,39.1826,448537.0
2019-04-05 09:45:00,45.75,45.77,45.74,45.75,228874.0,39.1826,39.1998,39.1741,39.1826,228874.0
2019-04-05 09:50:00,45.75,45.78,45.74,45.78,277991.0,39.1826,39.2083,39.1741,39.2083,277991.0
2019-04-05 09:55:00,45.78,45.8,45.76,45.8,315486.0,39.2083,39.2254,39.1912,39.2254,315486.0
2019-04-05 10:00:00,45.79,45.85,45.79,45.84,538113.0,39.2169,39.2683,39.2169,39.2597,538113.0
2019-04-05 10:05:00,45.85,45.89,45.84,45.88,367507.0,39.2683,39.3025,39.2597,39.294,367507.0
2019-04-05 10:10:00,45.88,45.9,45.87,45.89,290904.0,39.294,39.3111,39.2854,39.3025,290904.0
2019-04-05 10:15:00,45.89,45.96,45.89,45.9,828576.0,39.3025,39.3625,39.3025,39.3111,828576.0
2019-04-05 10:20:00,45.9,45.94,45.89,45.91,456055.0,39.3111,39.3454,39.3025,39.3197,456055.0
2019-04-05 10:25:00,45.91,45.93,45.86,45.88,637188.0,39.3197,39.3368,39.2768,39.294,637188.0
2019-04-05 10:30:00,45.88,45.93,45.87,45.9,348319.0,39.294,39.3368,39.2854,39.3111,348319.0
2019-04-05 10:35:00,45.9,45.92,45.88,45.91,543368.0,39.3111,39.3282,39.294,39.3197,543368.0
2019-04-05 10:40:00,45.91,45.93,45.86,45.87,431958.0,39.3197,39.3368,39.2768,39.2854,431958.0
2019-04-05 10:45:00,45.88,45.9,45.86,45.87,369230.0,39.294,39.3111,39.2768,39.2854,369230.0
2019-04-05 10:50:00,45.87,45.89,45.86,45.89,298967.0,39.2854,39.3025,39.2768,39.3025,298967.0
2019-04-05 10:55:00,45.89,45.89,45.85,45.86,201790.0,39.3025,39.3025,39.2683,39.2768,201790.0
2019-04-05 11:00:00,45.87,45.88,45.85,45.87,199581.0,39.2854,39.294,39.2683,39.2854,199581.0
2019-04-05 11:05:00,45.87,45.88,45.84,45.86,190199.0,39.2854,39.294,39.2597,39.2768,190199.0
2019-04-05 11:10:00,45.86,45.9,45.85,45.88,148752.0,39.2768,39.3111,39.2683,39.294,148752.0
2019-04-05 11:15:00,45.88,45.9,45.85,45.86,154688.0,39.294,39.3111,39.2683,39.2768,154688.0
2019-04-05 11:20:00,45.86,45.87,45.85,45.87,258029.0,39.2768,39.2854,39.2683,39.2854,258029.0
2019-04-05 11:25:00,45.87,45.87,45.82,45.84,471996.0,39.2854,39.2854,39.2426,39.2597,471996.0
2019-04-05 11:30:00,45.84,45.85,45.81,45.81,214803.0,39.2597,39.2683,39.234,39.234,214803.0
2019-04-05 11:35:00,45.81,45.82,45.8,45.82,164648.0,39.234,39.2426,39.2254,39.2426,164648.0
2019-04-05 11:40:00,45.82,45.83,45.81,45.82,176874.0,39.2426,39.2511,39.234,39.2426,176874.0
2019-04-05 11:45:00,45.82,45.82,45.79,45.8,198937.0,39.2426,39.2426,39.2169,39.2254,198937.0
2019-04-05 11:50:00,45.8,45.82,45.78,45.81,200225.0,39.2254,39.2426,39.2083,39.234,200225.0
2019-04-05 11:55:00,45.8,45.82,45.8,45.8,244544.0,39.2254,39.2426,39.2254,39.2254,244544.0
2019-04-05 12:00:00,45.8,45.82,45.77,45.78,651392.0,39.2254,39.2426,39.1998,39.2083,651392.0
2019-04-05 12:05:00,45.78,45.79,45.76,45.77,309804.0,39.2083,39.2169,39.1912,39.1998,309804.0
2019-04-05 12:10:00,45.78,45.79,45.76,45.77,293633.0,39.2083,39.2169,39.1912,39.1998,293633.0
2019-04-05 12:15:00,45.77,45.79,45.76,45.77,189757.0,39.1998,39.2169,39.1912,39.1998,189757.0
2019-04-05 12:20:00,45.77,45.81,45.76,45.81,174468.0,39.1998,39.234,39.1912,39.234,174468.0
2019-04-05 12:25:00,45.8,45.82,45.78,45.8,402300.0,39.2254,39.2426,39.2083,39.2254,402300.0
2019-04-05 12:30:00,45.8,45.81,45.79,45.8,115229.0,39.2254,39.234,39.2169,39.2254,115229.0
2019-04-05 12:35:00,45.8,45.8,45.76,45.77,147545.0,39.2254,39.2254,39.1912,39.1998,147545.0
2019-04-05 12:40:00,45.76,45.78,45.76,45.77,251016.0,39.1912,39.2083,39.1912,39.1998,251016.0
2019-04-05 12:45:00,45.77,45.79,45.77,45.79,133273.0,39.1998,39.2169,39.1998,39.2169,133273.0
2019-04-05 12:50:00,45.79,45.8,45.78,45.78,332991.0,39.2169,39.2254,39.2083,39.2083,332991.0
2019-04-05 12:55:00,45.79,45.79,45.78,45.79,39482.0,39.2169,39.2169,39.2083,39.2169,39482.0
2019-04-05 13:00:00,45.79,45.8,45.78,45.79,142308.0,39.2169,39.2254,39.2083,39.2169,142308.0
2019-04-05 13:05:00,45.79,45.79,45.77,45.79,230580.0,39.2169,39.2169,39.1998,39.2169,230580.0
2019-04-05 13:10:00,45.79,45.79,45.78,45.79,30642.0,39.2169,39.2169,39.2083,39.2169,30642.0
2019-04-05 13:15:00,45.79,45.79,45.77,45.78,171245.0,39.2169,39.2169,39.1998,39.2083,171245.0
2019-04-05 13:20:00,45.79,45.81,45.78,45.8,107931.0,39.2169,39.234,39.2083,39.2254,107931.0
2019-04-05 13:25:00,45.8,45.81,45.8,45.81,45527.0,39.2254,39.234,39.2254,39.234,45527.0
2019-04-05 13:30:00,45.81,45.81,45.79,45.79,364382.0,39.234,39.234,39.2169,39.2169,364382.0
2019-04-05 13:35:00,45.8,45.8,45.79,45.8,115990.0,39.2254,39.2254,39.2169,39.2254,115990.0
2019-04-05 13:40:00,45.8,45.8,45.79,45.79,69546.0,39.2254,39.2254,39.2169,39.2169,69546.0
2019-04-05 13:45:00,45.8,45.8,45.78,45.8,309595.0,39.2254,39.2254,39.2083,39.2254,309595.0
2019-04-05 13:50:00,45.8,45.81,45.79,45.8,207768.0,39.2254,39.234,39.2169,39.2254,207768.0
2019-04-05 13:55:00,45.8,45.8,45.79,45.8,93068.0,39.2254,39.2254,39.2169,39.2254,93068.0
2019-04-05 14:00:00,45.8,45.82,45.79,45.81,263985.0,39.2254,39.2426,39.2169,39.234,263985.0
2019-04-05 14:05:00,45.81,45.81,45.8,45.8,34365.0,39.234,39.234,39.2254,39.2254,34365.0
2019-04-05 14:10:00,45.8,45.81,45.8,45.81,55003.0,39.2254,39.234,39.2254,39.234,55003.0
2019-04-05 14:15:00,45.8,45.81,45.8,45.81,70348.0,39.2254,39.234,39.2254,39.234,70348.0
2019-04-05 14:20:00,45.81,45.81,45.8,45.8,67253.0,39.234,39.234,39.2254,39.2254,67253.0
2019-04-05 14:25:00,45.8,45.82,45.8,45.81,124920.0,39.2254,39.2426,39.2254,39.234,124920.0
2019-04-05 14:30:00,45.81,45.82,45.79,45.81,392229.0,39.234,39.2426,39.2169,39.234,392229.0
2019-04-05 14:35:00,45.8,45.81,45.79,45.8,80272.0,39.2254,39.234,39.2169,39.2254,80272.0
2019-04-05 14:40:00,45.8,45.81,45.79,45.8,214338.0,39.2254,39.234,39.2169,39.2254,214338.0
2019-04-05 14:45:00,45.8,45.8,45.78,45.8,93837.0,39.2254,39.2254,39.2083,39.2254,93837.0
2019-04-05 14:50:00,45.8,45.8,45.79,45.8,23301.0,39.2254,39.2254,39.2169,39.2254,23301.0
2019-04-05 14:55:00,45.79,45.8,45.79,45.79,19188.0,39.2169,39.2254,39.2169,39.2169,19188.0
2019-04-05 15:00:00,45.8,45.8,45.78,45.79,287139.0,39.2254,39.2254,39.2083,39.2169,287139.0
2019-04-05 15:05:00,45.79,45.81,45.78,45.8,2348314.0,39.2169,39.234,39.2083,39.2254,2348314.0
2019-04-05 15:10:00,45.8,45.8,45.77,45.78,333375.0,39.2254,39.2254,39.1998,39.2083,333375.0
2019-04-05 15:15:00,45.78,45.8,45.77,45.8,259322.0,39.2083,39.2254,39.1998,39.2254,259322.0
2019-04-05 15:20:00,45.8,45.81,45.79,45.8,188429.0,39.2254,39.234,39.2169,39.2254,188429.0
2019-04-05 15:25:00,45.8,45.82,45.8,45.82,71741.0,39.2254,39.2426,39.2254,39.2426,71741.0
2019-04-05 15:30:00,45.82,45.85,45.81,45.84,534079.0,39.2426,39.2683,39.234,39.2597,534079.0
2019-04-05 15:35:00,45.84,45.85,45.83,45.84,347189.0,39.2597,39.2683,39.2511,39.2597,347189.0
2019-04-05 15:40:00,45.84,45.84,45.82,45.84,377701.0,39.2597,39.2597,39.2426,39.2597,377701.0
2019-04-05 15:45:00,45.84,45.84,45.81,45.82,577334.0,39.2597,39.2597,39.234,39.2426,577334.0
2019-04-05 15:50:00,45.83,45.83,45.8,45.8,856556.0,39.2511,39.2511,39.2254,39.2254,856556.0
2019-04-05 15:55:00,45.8,45.84,45.79,45.84,1726346.0,39.2254,39.2597,39.2169,39.2597,1726346.0
2019-04-08 09:30:00,45.68,45.71,45.64,45.65,1022071.0,39.1227,39.1484,39.0884,39.097,1022071.0
2019-04-08 09:35:00,45.65,45.65,45.58,45.59,854462.0,39.097,39.097,39.037,39.0456,854462.0
2019-04-08 09:40:00,45.59,45.61,45.55,45.56,1003065.0,39.0456,39.0627,39.0113,39.0199,1003065.0
2019-04-08 09:45:00,45.56,45.57,45.55,45.56,444565.0,39.0199,39.0285,39.0113,39.0199,444565.0
2019-04-08 09:50:00,45.56,45.6,45.53,45.54,513830.0,39.0199,39.0542,38.9942,39.0028,513830.0
2019-04-08 09:55:00,45.54,45.58,45.53,45.58,727387.0,39.0028,39.037,38.9942,39.037,727387.0
2019-04-08 10:00:00,45.58,45.58,45.54,45.56,447569.0,39.037,39.037,39.0028,39.0199,447569.0
2019-04-08 10:05:00,45.57,45.61,45.55,45.59,722223.0,39.0285,39.0627,39.0113,39.0456,722223.0
2019-04-08 10:10:00,45.6,45.64,45.59,45.64,226768.0,39.0542,39.0884,39.0456,39.0884,226768.0
2019-04-08 10:15:00,45.64,45.65,45.61,45.63,378765.0,39.0884,39.097,39.0627,39.0799,378765.0
2019-04-08 10:20:00,45.63,45.65,45.62,45.63,155389.0,39.0799,39.097,39.0713,39.0799,155389.0
2019-04-08 10:25:00,45.63,45.64,45.6,45.62,152760.0,39.0799,39.0884,39.0542,39.0713,152760.0
2019-04-08 10:30:00,45.62,45.64,45.59,45.62,552998.0,39.0713,39.0884,39.0456,39.0713,552998.0
2019-04-08 10:35:00,45.62,45.67,45.62,45.63,126770.0,39.0713,39.1141,39.0713,39.0799,126770.0
2019-04-08 10:40:00,45.64,45.65,45.63,45.64,104135.0,39.0884,39.097,39.0799,39.0884,104135.0
2019-04-08 10:45:00,45.63,45.65,45.61,45.64,159125.0,39.0799,39.097,39.0627,39.0884,159125.0
2019-04-08 10:50:00,45.64,45.68,45.64,45.67,126671.0,39.0884,39.1227,39.0884,39.1141,126671.0
2019-04-08 10:55:00,45.66,45.67,45.6,45.61,127397.0,39.1055,39.1141,39.0542,39.0627,127397.0
2019-04-08 11:00:00,45.62,45.66,45.61,45.66,307250.0,39.0713,39.1055,39.0627,39.1055,307250.0
2019-04-08 11:05:00,45.65,45.67,45.63,45.63,109472.0,39.097,39.1141,39.0799,39.0799,109472.0
2019-04-08 11:10:00,45.64,45.65,45.63,45.65,170881.0,39.0884,39.097,39.0799,39.097,170881.0
2019-04-08 11:15:00,45.65,45.68,45.64,45.66,197815.0,39.097,39.1227,39.0884,39.1055,197815.0
2019-04-08 11:20:00,45.66,45.68,45.63,45.67,145846.0,39.1055,39.1227,39.0799,39.1141,145846.0
2019-04-08 11:25:00,45.67,45.69,45.66,45.68,135270.0,39.1141,39.1312,39.1055,39.1227,135270.0
2019-04-08 11:30:00,45.68,45.72,45.68,45.71,149633.0,39.1227,39.1569,39.1227,39.1484,149633.0
2019-04-08 11:35:00,45.71,45.72,45.7,45.7,67881.0,39.1484,39.1569,39.1398,39.1398,67881.0
2019-04-08 11:40:00,45.7,45.72,45.7,45.71,42701.0,39.1398,39.1569,39.1398,39.1484,42701.0
2019-04-08 11:45:00,45.71,45.71,45.67,45.7,209873.0,39.1484,39.1484,39.1141,39.1398,209873.0
2019-04-08 11:50:00,45.7,45.71,45.68,45.7,393456.0,39.1398,39.1484,39.1227,39.1398,393456.0
2019-04-08 11:55:00,45.69,45.7,45.67,45.69,29150.0,39.1312,39.1398,39.1141,39.1312,29150.0
2019-04-08 12:00:00,45.69,45.7,45.66,45.68,118475.0,39.1312,39.1398,39.1055,39.1227,118475.0
2019-04-08 12:05:00,45.68,45.7,45.68,45.69,120631.0,39.1227,39.1398,39.1227,39.1312,120631.0
2019-04-08 12:10:00,45.69,45.71,45.68,45.7,202191.0,39.1312,39.1484,39.1227,39.1398,202191.0
2019-04-08 12:15:00,45.7,45.72,45.69,45.71,46057.0,39.1398,39.1569,39.1312,39.1484,46057.0
2019-04-08 12:20:00,45.7,45.71,45.68,45.7,40693.0,39.1398,39.1484,39.1227,39.1398,40693.0
2019-04-08 12:25:00,45.71,45.73,45.7,45.73,32899.0,39.1484,39.1655,39.1398,39.1655,32899.0
2019-04-08 12:30:00,45.72,45.73,45.69,45.71,54146.0,39.1569,39.1655,39.1312,39.1484,54146.0
2019-04-08 12:35:00,45.71,45.74,45.7,45.73,62070.0,39.1484,39.1741,39.1398,39.1655,62070.0
2019-04-08 12:40:00,45.73,45.73,45.71,45.72,72672.0,39.1655,39.1655,39.1484,39.1569,72672.0
2019-04-08 12:45:00,45.73,45.73,45.71,45.72,57936.0,39.1655,39.1655,39.1484,39.1569,57936.0
2019-04-08 12:50:00,45.72,45.73,45.7,45.71,34767.0,39.1569,39.1655,39.1398,39.1484,34767.0
2019-04-08 12:55:00,45.72,45.73,45.71,45.73,481823.0,39.1569,39.1655,39.1484,39.1655,481823.0
2019-04-08 13:00:00,45.73,45.73,45.72,45.73,25004.0,39.1655,39.1655,39.1569,39.1655,25004.0
2019-04-08 13:05:00,45.73,45.74,45.72,45.74,19857.0,39.1655,39.1741,39.1569,39.1741,19857.0
2019-04-08 13:10:00,45.74,45.74,45.73,45.74,12513.0,39.1741,39.1741,39.1655,39.1741,12513.0
2019-04-08 13:15:00,45.73,45.74,45.71,45.73,53009.0,39.1655,39.1741,39.1484,39.1655,53009.0
2019-04-08 13:20:00,45.74,45.75,45.73,45.75,44458.0,39.1741,39.1826,39.1655,39.1826,44458.0
2019-04-08 13:25:00,45.75,45.76,45.73,45.75,83220.0,39.1826,39.1912,39.1655,39.1826,83220.0
2019-04-08 13:30:00,45.74,45.76,45.73,45.76,32682.0,39.1741,39.1912,39.1655,39.1912,32682.0
2019-04-08 13:35:00,45.76,45.77,45.75,45.77,38795.0,39.1912,39.1998,39.1826,39.1998,38795.0
2019-04-08 13:40:00,45.76,45.77,45.75,45.75,26798.0,39.1912,39.1998,39.1826,39.1826,26798.0
2019-04-08 13:45:00,45.76,45.76,45.74,45.76,38558.0,39.1912,39.1912,39.1741,39.1912,38558.0
2019-04-08 13:50:00,45.76,45.78,45.74,45.75,228944.0,39.1912,39.2083,39.1741,39.1826,228944.0
2019-04-08 13:55:00,45.75,45.77,45.74,45.77,166406.0,39.1826,39.1998,39.1741,39.1998,166406.0
2019-04-08 14:00:00,45.77,45.78,45.76,45.78,64512.0,39.1998,39.2083,39.1912,39.2083,64512.0
2019-04-08 14:05:00,45.78,45.8,45.77,45.79,112704.0,39.2083,39.2254,39.1998,39.2169,112704.0
2019-04-08 14:10:00,45.79,45.8,45.78,45.79,83700.0,39.2169,39.2254,39.2083,39.2169,83700.0
2019-04-08 14:15:00,45.79,45.81,45.79,45.8,98611.0,39.2169,39.234,39.2169,39.2254,98611.0
2019-04-08 14:20:00,45.81,45.81,45.78,45.79,153455.0,39.234,39.234,39.2083,39.2169,153455.0
2019-04-08 14:25:00,45.79,45.8,45.78,45.78,62788.0,39.2169,39.2254,39.2083,39.2083,62788.0
2019-04-08 14:30:00,45.78,45.79,45.78,45.79,34125.0,39.2083,39.2169,39.2083,39.2169,34125.0
2019-04-08 14:35:00,45.78,45.8,45.78,45.79,99227.0,39.2083,39.2254,39.2083,39.2169,99227.0
2019-04-08 14:40:00,45.79,45.79,45.77,45.77,47590.0,39.2169,39.2169,39.1998,39.1998,47590.0
2019-04-08 14:45:00,45.78,45.78,45.74,45.74,293492.0,39.2083,39.2083,39.1741,39.1741,293492.0
2019-04-08 14:50:00,45.74,45.76,45.74,45.75,263826.0,39.1741,39.1912,39.1741,39.1826,263826.0
2019-04-08 14:55:00,45.75,45.77,45.75,45.77,37451.0,39.1826,39.1998,39.1826,39.1998,37451.0
2019-04-08 15:00:00,45.77,45.78,45.76,45.76,59001.0,39.1998,39.2083,39.1912,39.1912,59001.0
2019-04-08 15:05:00,45.76,45.78,45.76,45.77,42872.0,39.1912,39.2083,39.1912,39.1998,42872.0
2019-04-08 15:10:00,45.77,45.77,45.76,45.76,58211.0,39.1998,39.1998,39.1912,39.1912,58211.0
2019-04-08 15:15:00,45.77,45.77,45.76,45.76,90909.0,39.1998,39.1998,39.1912,39.1912,90909.0
2019-04-08 15:20:00,45.76,45.77,45.75,45.75,34483.0,39.1912,39.1998,39.1826,39.1826,34483.0
2019-04-08 15:25:00,45.75,45.75,45.72,45.73,545126.0,39.1826,39.1826,39.1569,39.1655,545126.0
2019-04-08 15:30:00,45.73,45.74,45.72,45.73,350129.0,39.1655,39.1741,39.1569,39.1655,350129.0
2019-04-08 15:35:00,45.73,45.73,45.71,45.71,364600.0,39.1655,39.1655,39.1484,39.1484,364600.0
2019-04-08 15:40:00,45.71,45.73,45.7,45.71,193990.0,39.1484,39.1655,39.1398,39.1484,193990.0
2019-04-08 15:45:00,45.71,45.74,45.7,45.73,279778.0,39.1484,39.1741,39.1398,39.1655,279778.0
2019-04-08 15:50:00,45.72,45.76,45.72,45.76,519779.0,39.1569,39.1912,39.1569,39.1912,519779.0
2019-04-08 15:55:00,45.76,45.76,45.68,45.72,1342336.0,39.1912,39.1912,39.1227,39.1569,1342336.0
2019-04-09 09:30:00,45.69,45.69,45.58,45.58,343810.0,39.1312,39.1312,39.037,39.037,343810.0
2019-04-09 09:35:00,45.58,45.63,45.56,45.63,225803.0,39.037,39.0799,39.0199,39.0799,225803.0
2019-04-09 09:40:00,45.63,45.63,45.59,45.63,183870.0,39.0799,39.0799,39.0456,39.0799,183870.0
2019-04-09 09:45:00,45.63,45.64,45.58,45.58,182325.0,39.0799,39.0884,39.037,39.037,182325.0
2019-04-09 09:50:00,45.58,45.64,45.58,45.64,106948.0,39.037,39.0884,39.037,39.0884,106948.0
2019-04-09 09:55:00,45.64,45.66,45.61,45.62,67199.0,39.0884,39.1055,39.0627,39.0713,67199.0
2019-04-09 10:00:00,45.62,45.63,45.57,45.59,161451.0,39.0713,39.0799,39.0285,39.0456,161451.0
2019-04-09 10:05:00,45.59,45.64,45.58,45.63,126477.0,39.0456,39.0884,39.037,39.0799,126477.0
2019-04-09 10:10:00,45.62,45.65,45.61,45.63,363023.0,39.0713,39.097,39.0627,39.0799,363023.0
2019-04-09 10:15:00,45.63,45.63,45.6,45.63,96960.0,39.0799,39.0799,39.0542,39.0799,96960.0
2019-04-09 10:20:00,45.63,45.66,45.62,45.65,145038.0,39.0799,39.1055,39.0713,39.097,145038.0
2019-04-09 10:25:00,45.66,45.67,45.64,45.66,123285.0,39.1055,39.1141,39.0884,39.1055,123285.0
2019-04-09 10:30:00,45.66,45.67,45.63,45.65,226597.0,39.1055,39.1141,39.0799,39.097,226597.0
2019-04-09 10:35:00,45.66,45.68,45.65,45.66,135473.0,39.1055,39.1227,39.097,39.1055,135473.0
2019-04-09 10:40:00,45.66,45.67,45.61,45.61,136299.0,39.1055,39.1141,39.0627,39.0627,136299.0
2019-04-09 10:45:00,45.61,45.62,45.59,45.59,154067.0,39.0627,39.0713,39.0456,39.0456,154067.0
2019-04-09 10:50:00,45.59,45.65,45.59,45.65,270048.0,39.0456,39.097,39.0456,39.097,270048.0
2019-04-09 10:55:00,45.64,45.65,45.62,45.65,82888.0,39.0884,39.097,39.0713,39.097,82888.0
2019-04-09 11:00:00,45.65,45.7,45.64,45.69,166240.0,39.097,39.1398,39.0884,39.1312,166240.0
2019-04-09 11:05:00,45.69,45.7,45.66,45.66,124282.0,39.1312,39.1398,39.1055,39.1055,124282.0
2019-04-09 11:10:00,45.66,45.67,45.64,45.67,108093.0,39.1055,39.1141,39.0884,39.1141,108093.0
2019-04-09 11:15:00,45.66,45.69,45.66,45.66,69430.0,39.1055,39.1312,39.1055,39.1055,69430.0
2019-04-09 11:20:00,45.67,45.68,45.63,45.64,70378.0,39.1141,39.1227,39.0799,39.0884,70378.0
2019-04-09 11:25:00,45.64,45.64,45.57,45.58,313022.0,39.0884,39.0884,39.0285,39.037,313022.0
2019-04-09 11:30:00,45.58,45.63,45.57,45.58,212258.0,39.037,39.0799,39.0285,39.037,212258.0
2019-04-09 11:35:00,45.58,45.62,45.57,45.6,204769.0,39.037,39.0713,39.0285,39.0542,204769.0
2019-04-09 11:40:00,45.59,45.61,45.59,45.59,302899.0,39.0456,39.0627,39.0456,39.0456,302899.0
2019-04-09 11:45:00,45.59,45.61,45.58,45.6,441094.0,39.0456,39.0627,39.037,39.0542,441094.0
2019-04-09 11:50:00,45.6,45.62,45.56,45.57,897623.0,39.0542,39.0713,39.0199,39.0285,897623.0
2019-04-09 11:55:00,45.58,45.6,45.57,45.58,104242.0,39.037,39.0542,39.0285,39.037,104242.0
2019-04-09 12:00:00,45.57,45.6,45.56,45.59,91070.0,39.0285,39.0542,39.0199,39.0456,91070.0
2019-04-09 12:05:00,45.59,45.59,45.57,45.59,70822.0,39.0456,39.0456,39.0285,39.0456,70822.0
2019-04-09 12:10:00,45.59,45.62,45.58,45.61,143168.0,39.0456,39.0713,39.037,39.0627,143168.0
2019-04-09 12:15:00,45.61,45.62,45.6,45.62,38245.0,39.0627,39.0713,39.0542,39.0713,38245.0
2019-04-09 12:20:00,45.62,45.63,45.61,45.62,73091.0,39.0713,39.0799,39.0627,39.0713,73091.0
2019-04-09 12:25:00,45.62,45.63,45.6,45.61,58666.0,39.0713,39.0799,39.0542,39.0627,58666.0
2019-04-09 12:30:00,45.61,45.62,45.59,45.6,116139.0,39.0627,39.0713,39.0456,39.0542,116139.0
2019-04-09 12:35:00,45.6,45.62,45.59,45.6,38952.0,39.0542,39.0713,39.0456,39.0542,38952.0
2019-04-09 12:40:00,45.6,45.61,45.59,45.6,23289.0,39.0542,39.0627,39.0456,39.0542,23289.0
2019-04-09 12:45:00,45.6,45.6,45.57,45.57,140075.0,39.0542,39.0542,39.0285,39.0285,140075.0
2019-04-09 12:50:00,45.57,45.59,45.57,45.58,43755.0,39.0285,39.0456,39.0285,39.037,43755.0
2019-04-09 12:55:00,45.59,45.59,45.56,45.56,50441.0,39.0456,39.0456,39.0199,39.0199,50441.0
2019-04-09 13:00:00,45.56,45.58,45.54,45.57,204250.0,39.0199,39.037,39.0028,39.0285,204250.0
2019-04-09 13:05:00,45.57,45.57,45.55,45.57,18327.0,39.0285,39.0285,39.0113,39.0285,18327.0
2019-04-09 13:10:00,45.57,45.58,45.56,45.56,34205.0,39.0285,39.037,39.0199,39.0199,34205.0
2019-04-09 13:15:00,45.57,45.57,45.55,45.55,32729.0,39.0285,39.0285,39.0113,39.0113,32729.0
2019-04-09 13:20:00,45.55,45.56,45.54,45.55,46013.0,39.0113,39.0199,39.0028,39.0113,46013.0
2019-04-09 13:25:00,45.55,45.55,45.53,45.54,39750.0,39.0113,39.0113,38.9942,39.0028,39750.0
2019-04-09 13:30:00,45.54,45.54,45.53,45.54,57592.0,39.0028,39.0028,38.9942,39.0028,57592.0
2019-04-09 13:35:00,45.54,45.57,45.53,45.57,173860.0,39.0028,39.0285,38.9942,39.0285,173860.0
2019-04-09 13:40:00,45.57,45.57,45.55,45.56,38034.0,39.0285,39.0285,39.0113,39.0199,38034.0
2019-04-09 13:45:00,45.56,45.56,45.54,45.54,43260.0,39.0199,39.0199,39.0028,39.0028,43260.0
2019-04-09 13:50:00,45.54,45.55,45.53,45.55,36813.0,39.0028,39.0113,38.9942,39.0113,36813.0
2019-04-09 13:55:00,45.54,45.55,45.53,45.54,27350.0,39.0028,39.0113,38.9942,39.0028,27350.0
2019-04-09 14:00:00,45.55,45.55,45.54,45.55,48658.0,39.0113,39.0113,39.0028,39.0113,48658.0
2019-04-09 14:05:00,45.55,45.55,45.52,45.55,97474.0,39.0113,39.0113,38.9856,39.0113,97474.0
2019-04-09 14:10:00,45.54,45.57,45.54,45.56,44725.0,39.0028,39.0285,39.0028,39.0199,44725.0
2019-04-09 14:15:00,45.56,45.57,45.55,45.55,45240.0,39.0199,39.0285,39.0113,39.0113,45240.0
2019-04-09 14:20:00,45.55,45.57,45.55,45.55,61523.0,39.0113,39.0285,39.0113,39.0113,61523.0
2019-04-09 14:25:00,45.56,45.57,45.55,45.55,44520.0,39.0199,39.0285,39.0113,39.0113,44520.0
2019-04-09 14:30:00,45.55,45.58,45.55,45.58,94578.0,39.0113,39.037,39.0113,39.037,94578.0
2019-04-09 14:35:00,45.58,45.59,45.57,45.59,58859.0,39.037,39.0456,39.0285,39.0456,58859.0
2019-04-09 14:40:00,45.59,45.59,45.55,45.56,64234.0,39.0456,39.0456,39.0113,39.0199,64234.0
2019-04-09 14:45:00,45.57,45.57,45.56,45.57,34299.0,39.0285,39.0285,39.0199,39.0285,34299.0
2019-04-09 14:50:00,45.57,45.58,45.57,45.58,24457.0,39.0285,39.037,39.0285,39.037,24457.0
2019-04-09 14:55:00,45.58,45.59,45.57,45.58,66834.0,39.037,39.0456,39.0285,39.037,66834.0
2019-04-09 15:00:00,45.58,45.59,45.56,45.57,218492.0,39.037,39.0456,39.0199,39.0285,218492.0
2019-04-09 15:05:00,45.56,45.59,45.56,45.57,259483.0,39.0199,39.0456,39.0199,39.0285,259483.0
2019-04-09 15:10:00,45.57,45.58,45.56,45.58,92973.0,39.0285,39.037,39.0199,39.037,92973.0
2019-04-09 15:15:00,45.58,45.59,45.57,45.59,74615.0,39.037,39.0456,39.0285,39.0456,74615.0
2019-04-09 15:20:00,45.59,45.59,45.57,45.58,83024.0,39.0456,39.0456,39.0285,39.037,83024.0
2019-04-09 15:25:00,45.57,45.58,45.56,45.57,110550.0,39.0285,39.037,39.0199,39.0285,110550.0
2019-04-09 15:30:00,45.57,45.57,45.55,45.56,324268.0,39.0285,39.0285,39.0113,39.0199,324268.0
2019-04-09 15:35:00,45.57,45.58,45.56,45.58,109974.0,39.0285,39.037,39.0199,39.037,109974.0
2019-04-09 15:40:00,45.58,45.59,45.57,45.58,162735.0,39.037,39.0456,39.0285,39.037,162735.0
2019-04-09 15:45:00,45.58,45.63,45.57,45.62,787316.0,39.037,39.0799,39.0285,39.0713,787316.0
2019-04-09 15:50:00,45.62,45.62,45.58,45.58,326790.0,39.0713,39.0713,39.037,39.037,326790.0
2019-04-09 15:55:00,45.58,45.6,45.54,45.6,1060346.0,39.037,39.0542,39.0028,39.0542,1060346.0
2019-04-10 09:30:00,45.47,45.53,45.46,45.51,217811.0,38.9428,38.9942,38.9343,38.9771,217811.0
2019-04-10 09:35:00,45.51,45.53,45.45,45.47,274487.0,38.9771,38.9942,38.9257,38.9428,274487.0
2019-04-10 09:40:00,45.47,45.52,45.46,45.51,181049.0,38.9428,38.9856,38.9343,38.9771,181049.0
2019-04-10 09:45:00,45.51,45.53,45.45,45.45,233332.0,38.9771,38.9942,38.9257,38.9257,233332.0
2019-04-10 09:50:00,45.45,45.46,45.41,45.43,177786.0,38.9257,38.9343,38.8914,38.9086,177786.0
2019-04-10 09:55:00,45.44,45.45,45.41,45.42,606671.0,38.9171,38.9257,38.8914,38.9,606671.0
2019-04-10 10:00:00,45.42,45.44,45.38,45.39,367273.0,38.9,38.9171,38.8657,38.8743,367273.0
2019-04-10 10:05:00,45.39,45.5,45.36,45.38,317063.0,38.8743,38.9685,38.8486,38.8657,317063.0
2019-04-10 10:10:00,45.37,45.41,45.37,45.39,199518.0,38.8572,38.8914,38.8572,38.8743,199518.0
2019-04-10 10:15:00,45.39,45.4,45.35,45.39,944013.0,38.8743,38.8829,38.84,38.8743,944013.0
2019-04-10 10:20:00,45.39,45.41,45.37,45.38,392525.0,38.8743,38.8914,38.8572,38.8657,392525.0
2019-04-10 10:25:00,45.39,45.41,45.37,45.4,361735.0,38.8743,38.8914,38.8572,38.8829,361735.0
2019-04-10 10:30:00,45.4,45.44,45.39,45.41,224778.0,38.8829,38.9171,38.8743,38.8914,224778.0
2019-04-10 10:35:00,45.41,45.43,45.41,45.42,66471.0,38.8914,38.9086,38.8914,38.9,66471.0
2019-04-10 10:40:00,45.41,45.44,45.39,45.41,78958.0,38.8914,38.9171,38.8743,38.8914,78958.0
2019-04-10 10:45:00,45.41,45.51,45.41,45.51,1403265.0,38.8914,38.9771,38.8914,38.9771,1403265.0
2019-04-10 10:50:00,45.51,45.51,45.47,45.49,250930.0,38.9771,38.9771,38.9428,38.9599,250930.0
2019-04-10 10:55:00,45.49,45.51,45.46,45.48,176966.0,38.9599,38.9771,38.9343,38.9514,176966.0
2019-04-10 11:00:00,45.49,45.52,45.48,45.5,135022.0,38.9599,38.9856,38.9514,38.9685,135022.0
2019-04-10 11:05:00,45.5,45.52,45.49,45.49,99099.0,38.9685,38.9856,38.9599,38.9599,99099.0
2019-04-10 11:10:00,45.49,45.51,45.49,45.5,123177.0,38.9599,38.9771,38.9599,38.9685,123177.0
2019-04-10 11:15:00,45.5,45.51,45.46,45.47,303738.0,38.9685,38.9771,38.9343,38.9428,303738.0
2019-04-10 11:20:00,45.47,45.48,45.45,45.48,178290.0,38.9428,38.9514,38.9257,38.9514,178290.0
2019-04-10 11:25:00,45.48,45.5,45.44,45.48,226455.0,38.9514,38.9685,38.9171,38.9514,226455.0
2019-04-10 11:30:00,45.48,45.54,45.47,45.51,314098.0,38.9514,39.0028,38.9428,38.9771,314098.0
2019-04-10 11:35:00,45.51,45.52,45.49,45.51,143270.0,38.9771,38.9856,38.9599,38.9771,143270.0
2019-04-10 11:40:00,45.51,45.55,45.49,45.51,307823.0,38.9771,39.0113,38.9599,38.9771,307823.0
2019-04-10 11:45:00,45.51,45.51,45.49,45.5,57763.0,38.9771,38.9771,38.9599,38.9685,57763.0
2019-04-10 11:50:00,45.5,45.52,45.49,45.49,62667.0,38.9685,38.9856,38.9599,38.9599,62667.0
2019-04-10 11:55:00,45.5,45.5,45.47,45.49,39926.0,38.9685,38.9685,38.9428,38.9599,39926.0
2019-04-10 12:00:00,45.49,45.5,45.47,45.48,120974.0,38.9599,38.9685,38.9428,38.9514,120974.0
2019-04-10 12:05:00,45.48,45.49,45.48,45.48,36416.0,38.9514,38.9599,38.9514,38.9514,36416.0
2019-04-10 12:10:00,45.48,45.49,45.45,45.46,124409.0,38.9514,38.9599,38.9257,38.9343,124409.0
2019-04-10 12:15:00,45.46,45.48,45.46,45.48,123999.0,38.9343,38.9514,38.9343,38.9514,123999.0
2019-04-10 12:20:00,45.48,45.49,45.47,45.48,90162.0,38.9514,38.9599,38.9428,38.9514,90162.0
2019-04-10 12:25:00,45.48,45.5,45.47,45.49,36207.0,38.9514,38.9685,38.9428,38.9599,36207.0
2019-04-10 12:30:00,45.49,45.54,45.49,45.54,277816.0,38.9599,39.0028,38.9599,39.0028,277816.0
2019-04-10 12:35:00,45.54,45.56,45.52,45.53,591857.0,39.0028,39.0199,38.9856,38.9942,591857.0
2019-04-10 12:40:00,45.52,45.54,45.52,45.53,110072.0,38.9856,39.0028,38.9856,38.9942,110072.0
2019-04-10 12:45:00,45.52,45.53,45.5,45.51,59805.0,38.9856,38.9942,38.9685,38.9771,59805.0
2019-04-10 12:50:00,45.51,45.53,45.5,45.52,66609.0,38.9771,38.9942,38.9685,38.9856,66609.0
2019-04-10 12:55:00,45.52,45.53,45.5,45.51,44220.0,38.9856,38.9942,38.9685,38.9771,44220.0
2019-04-10 13:00:00,45.5,45.53,45.5,45.53,209477.0,38.9685,38.9942,38.9685,38.9942,209477.0
2019-04-10 13:05:00,45.53,45.53,45.51,45.51,84956.0,38.9942,38.9942,38.9771,38.9771,84956.0
2019-04-10 13:10:00,45.52,45.53,45.51,45.52,98780.0,38.9856,38.9942,38.9771,38.9856,98780.0
2019-04-10 13:15:00,45.52,45.56,45.51,45.55,86635.0,38.9856,39.0199,38.9771,39.0113,86635.0
2019-04-10 13:20:00,45.55,45.57,45.54,45.56,102005.0,39.0113,39.0285,39.0028,39.0199,102005.0
2019-04-10 13:25:00,45.56,45.57,45.55,45.55,42705.0,39.0199,39.0285,39.0113,39.0113,42705.0
2019-04-10 13:30:00,45.55,45.56,45.55,45.55,41839.0,39.0113,39.0199,39.0113,39.0113,41839.0
2019-04-10 13:35:00,45.55,45.58,45.54,45.57,119027.0,39.0113,39.037,39.0028,39.0285,119027.0
2019-04-10 13:40:00,45.57,45.58,45.56,45.57,24494.0,39.0285,39.037,39.0199,39.0285,24494.0
2019-04-10 13:45:00,45.57,45.59,45.56,45.59,110844.0,39.0285,39.0456,39.0199,39.0456,110844.0
2019-04-10 13:50:00,45.58,45.59,45.57,45.58,38917.0,39.037,39.0456,39.0285,39.037,38917.0
2019-04-10 13:55:00,45.58,45.59,45.56,45.58,234925.0,39.037,39.0456,39.0199,39.037,234925.0
2019-04-10 14:00:00,45.58,45.59,45.54,45.55,257906.0,39.037,39.0456,39.0028,39.0113,257906.0
2019-04-10 14:05:00,45.55,45.56,45.54,45.55,139515.0,39.0113,39.0199,39.0028,39.0113,139515.0
2019-04-10 14:10:00,45.55,45.55,45.49,45.54,487019.0,39.0113,39.0113,38.9599,39.0028,487019.0
2019-04-10 14:15:00,45.54,45.57,45.53,45.55,272246.0,39.0028,39.0285,38.9942,39.0113,272246.0
2019-04-10 14:20:00,45.55,45.57,45.49,45.5,181151.0,39.0113,39.0285,38.9599,38.9685,181151.0
2019-04-10 14:25:00,45.51,45.52,45.5,45.51,110498.0,38.9771,38.9856,38.9685,38.9771,110498.0
2019-04-10 14:30:00,45.51,45.52,45.49,45.52,128441.0,38.9771,38.9856,38.9599,38.9856,128441.0
2019-04-10 14:35:00,45.52,45.54,45.51,45.54,51061.0,38.9856,39.0028,38.9771,39.0028,51061.0
2019-04-10 14:40:00,45.54,45.55,45.53,45.54,31737.0,39.0028,39.0113,38.9942,39.0028,31737.0
2019-04-10 14:45:00,45.54,45.55,45.52,45.53,63657.0,39.0028,39.0113,38.9856,38.9942,63657.0
2019-04-10 14:50:00,45.53,45.56,45.52,45.55,113816.0,38.9942,39.0199,38.9856,39.0113,113816.0
2019-04-10 14:55:00,45.55,45.56,45.54,45.55,90611.0,39.0113,39.0199,39.0028,39.0113,90611.0
2019-04-10 15:00:00,45.55,45.59,45.55,45.57,145249.0,39.0113,39.0456,39.0113,39.0285,145249.0
2019-04-10 15:05:00,45.57,45.59,45.56,45.59,127121.0,39.0285,39.0456,39.0199,39.0456,127121.0
2019-04-10 15:10:00,45.59,45.59,45.56,45.56,106341.0,39.0456,39.0456,39.0199,39.0199,106341.0
2019-04-10 15:15:00,45.57,45.58,45.56,45.57,384330.0,39.0285,39.037,39.0199,39.0285,384330.0
2019-04-10 15:20:00,45.57,45.57,45.56,45.57,121251.0,39.0285,39.0285,39.0199,39.0285,121251.0
2019-04-10 15:25:00,45.56,45.57,45.55,45.55,176518.0,39.0199,39.0285,39.0113,39.0113,176518.0
2019-04-10 15:30:00,45.55,45.57,45.55,45.57,168169.0,39.0113,39.0285,39.0113,39.0285,168169.0
2019-04-10 15:35:00,45.56,45.57,45.54,45.55,210142.0,39.0199,39.0285,39.0028,39.0113,210142.0
2019-04-10 15:40:00,45.55,45.56,45.54,45.55,109639.0,39.0113,39.0199,39.0028,39.0113,109639.0
2019-04-10 15:45:00,45.55,45.56,45.54,45.55,139522.0,39.0113,39.0199,39.0028,39.0113,139522.0
2019-04-10 15:50:00,45.55,45.56,45.51,45.51,483246.0,39.0113,39.0199,38.9771,38.9771,483246.0
2019-04-10 15:55:00,45.52,45.54,45.51,45.53,800382.0,38.9856,39.0028,38.9771,38.9942,800382.0
2019-04-11 09:30:00,45.0,45.01,44.96,44.98,741470.0,38.5403,38.5489,38.506,38.5232,741470.0
2019-04-11 09:35:00,44.99,44.99,44.92,44.93,424661.0,38.5317,38.5317,38.4718,38.4803,424661.0
2019-04-11 09:40:00,44.92,44.99,44.92,44.96,217335.0,38.4718,38.5317,38.4718,38.506,217335.0
2019-04-11 09:45:00,44.97,45.0,44.95,44.99,105673.0,38.5146,38.5403,38.4975,38.5317,105673.0
2019-04-11 09:50:00,45.0,45.01,44.94,44.94,237153.0,38.5403,38.5489,38.4889,38.4889,237153.0
2019-04-11 09:55:00,44.95,44.96,44.92,44.94,781240.0,38.4975,38.506,38.4718,38.4889,781240.0
2019-04-11 10:00:00,44.95,44.96,44.92,44.96,155115.0,38.4975,38.506,38.4718,38.506,155115.0
2019-04-11 10:05:00,44.96,44.97,44.92,44.93,141868.0,38.506,38.5146,38.4718,38.4803,141868.0
2019-04-11 10:10:00,44.93,44.95,44.9,44.95,612376.0,38.4803,38.4975,38.4546,38.4975,612376.0
2019-04-11 10:15:00,44.95,44.99,44.93,44.99,328245.0,38.4975,38.5317,38.4803,38.5317,328245.0
2019-04-11 10:20:00,44.98,45.03,44.97,45.02,446114.0,38.5232,38.566,38.5146,38.5574,446114.0
2019-04-11 10:25:00,45.02,45.02,44.99,45.01,189989.0,38.5574,38.5574,38.5317,38.5489,189989.0
2019-04-11 10:30:00,45.0,45.01,44.96,44.97,193915.0,38.5403,38.5489,38.506,38.5146,193915.0
2019-04-11 10:35:00,44.97,44.99,44.96,44.97,112979.0,38.5146,38.5317,38.506,38.5146,112979.0
2019-04-11 10:40:00,44.98,45.01,44.96,44.97,180529.0,38.5232,38.5489,38.506,38.5146,180529.0
2019-04-11 10:45:00,44.97,44.98,44.95,44.97,116933.0,38.5146,38.5232,38.4975,38.5146,116933.0
2019-04-11 10:50:00,44.96,44.97,44.93,44.93,102537.0,38.506,38.5146,38.4803,38.4803,102537.0
2019-04-11 10:55:00,44.94,44.96,44.92,44.95,233360.0,38.4889,38.506,38.4718,38.4975,233360.0
2019-04-11 11:00:00,44.95,44.96,44.9,44.91,277906.0,38.4975,38.506,38.4546,38.4632,277906.0
2019-04-11 11:05:00,44.91,44.95,44.91,44.94,174621.0,38.4632,38.4975,38.4632,38.4889,174621.0
2019-04-11 11:10:00,44.94,44.96,44.92,44.95,255734.0,38.4889,38.506,38.4718,38.4975,255734.0
2019-04-11 11:15:00,44.96,44.96,44.93,44.95,169120.0,38.506,38.506,38.4803,38.4975,169120.0
2019-04-11 11:20:00,44.94,44.96,44.92,44.93,207970.0,38.4889,38.506,38.4718,38.4803,207970.0
2019-04-11 11:25:00,44.93,44.94,44.92,44.93,103330.0,38.4803,38.4889,38.4718,38.4803,103330.0
2019-04-11 11:30:00,44.93,44.95,44.89,44.9,476567.0,38.4803,38.4975,38.4461,38.4546,476567.0
2019-04-11 11:35:00,44.9,44.91,44.85,44.86,489774.0,38.4546,38.4632,38.4118,38.4204,489774.0
2019-04-11 11:40:00,44.85,44.85,44.77,44.79,892934.0,38.4118,38.4118,38.3433,38.3604,892934.0
2019-04-11 11:45:00,44.79,44.84,44.78,44.82,435125.0,38.3604,38.4033,38.3519,38.3861,435125.0
2019-04-11 11:50:00,44.82,44.84,44.8,44.81,151706.0,38.3861,38.4033,38.369,38.3776,151706.0
2019-04-11 11:55:00,44.8,44.85,44.8,44.84,447681.0,38.369,38.4118,38.369,38.4033,447681.0
2019-04-11 12:00:00,44.84,44.84,44.81,44.83,296218.0,38.4033,38.4033,38.3776,38.3947,296218.0
2019-04-11 12:05:00,44.82,44.84,44.82,44.83,157795.0,38.3861,38.4033,38.3861,38.3947,157795.0
2019-04-11 12:10:00,44.83,44.83,44.8,44.81,68239.0,38.3947,38.3947,38.369,38.3776,68239.0
2019-04-11 12:15:00,44.81,44.82,44.79,44.82,98942.0,38.3776,38.3861,38.3604,38.3861,98942.0
2019-04-11 12:20:00,44.82,44.83,44.8,44.82,34126.0,38.3861,38.3947,38.369,38.3861,34126.0
2019-04-11 12:25:00,44.83,44.83,44.8,44.81,104546.0,38.3947,38.3947,38.369,38.3776,104546.0
2019-04-11 12:30:00,44.81,44.87,44.8,44.84,567427.0,38.3776,38.4289,38.369,38.4033,567427.0
2019-04-11 12:35:00,44.84,44.85,44.83,44.84,90137.0,38.4033,38.4118,38.3947,38.4033,90137.0
2019-04-11 12:40:00,44.84,44.85,44.82,44.84,161528.0,38.4033,38.4118,38.3861,38.4033,161528.0
2019-04-11 12:45:00,44.84,44.85,44.83,44.84,112966.0,38.4033,38.4118,38.3947,38.4033,112966.0
2019-04-11 12:50:00,44.84,44.87,44.82,44.86,196271.0,38.4033,38.4289,38.3861,38.4204,196271.0
2019-04-11 12:55:00,44.86,44.87,44.84,44.84,77867.0,38.4204,38.4289,38.4033,38.4033,77867.0
2019-04-11 13:00:00,44.85,44.86,44.84,44.84,58516.0,38.4118,38.4204,38.4033,38.4033,58516.0
2019-04-11 13:05:00,44.84,44.86,44.84,44.86,72879.0,38.4033,38.4204,38.4033,38.4204,72879.0
2019-04-11 13:10:00,44.85,44.88,44.85,44.87,185638.0,38.4118,38.4375,38.4118,38.4289,185638.0
2019-04-11 13:15:00,44.87,44.87,44.85,44.85,69733.0,38.4289,38.4289,38.4118,38.4118,69733.0
2019-04-11 13:20:00,44.86,44.86,44.83,44.84,158635.0,38.4204,38.4204,38.3947,38.4033,158635.0
2019-04-11 13:25:00,44.84,44.85,44.83,44.84,109317.0,38.4033,38.4118,38.3947,38.4033,109317.0
2019-04-11 13:30:00,44.85,44.85,44.83,44.85,91255.0,38.4118,38.4118,38.3947,38.4118,91255.0
2019-04-11 13:35:00,44.85,44.86,44.83,44.84,62436.0,38.4118,38.4204,38.3947,38.4033,62436.0
2019-04-11 13:40:00,44.84,44.84,44.83,44.84,156053.0,38.4033,38.4033,38.3947,38.4033,156053.0
2019-04-11 13:45:00,44.83,44.86,44.83,44.85,165712.0,38.3947,38.4204,38.3947,38.4118,165712.0
2019-04-11 13:50:00,44.86,44.86,44.84,44.84,81068.0,38.4204,38.4204,38.4033,38.4033,81068.0
2019-04-11 13:55:00,44.84,44.85,44.83,44.84,122175.0,38.4033,38.4118,38.3947,38.4033,122175.0
2019-04-11 14:00:00,44.83,44.85,44.83,44.84,141897.0,38.3947,38.4118,38.3947,38.4033,141897.0
2019-04-11 14:05:00,44.84,44.85,44.82,44.84,236087.0,38.4033,38.4118,38.3861,38.4033,236087.0
2019-04-11 14:10:00,44.84,44.86,44.82,44.83,230110.0,38.4033,38.4204,38.3861,38.3947,230110.0
2019-04-11 14:15:00,44.83,44.83,44.81,44.83,193338.0,38.3947,38.3947,38.3776,38.3947,193338.0
2019-04-11 14:20:00,44.82,44.83,44.79,44.81,185330.0,38.3861,38.3947,38.3604,38.3776,185330.0
2019-04-11 14:25:00,44.8,44.81,44.79,44.79,191878.0,38.369,38.3776,38.3604,38.3604,191878.0
2019-04-11 14:30:00,44.79,44.81,44.78,44.8,178293.0,38.3604,38.3776,38.3519,38.369,178293.0
2019-04-11 14:35:00,44.8,44.8,44.79,44.8,70595.0,38.369,38.369,38.3604,38.369,70595.0
2019-04-11 14:40:00,44.79,44.81,44.78,44.8,117327.0,38.3604,38.3776,38.3519,38.369,117327.0
2019-04-11 14:45:00,44.81,44.81,44.79,44.8,155381.0,38.3776,38.3776,38.3604,38.369,155381.0
2019-04-11 14:50:00,44.8,44.81,44.78,44.79,129427.0,38.369,38.3776,38.3519,38.3604,129427.0
2019-04-11 14:55:00,44.79,44.79,44.76,44.79,325507.0,38.3604,38.3604,38.3347,38.3604,325507.0
2019-04-11 15:00:00,44.79,44.82,44.78,44.81,170405.0,38.3604,38.3861,38.3519,38.3776,170405.0
2019-04-11 15:05:00,44.81,44.82,44.81,44.81,102939.0,38.3776,38.3861,38.3776,38.3776,102939.0
2019-04-11 15:10:00,44.82,44.82,44.8,44.8,120911.0,38.3861,38.3861,38.369,38.369,120911.0
2019-04-11 15:15:00,44.8,44.83,44.8,44.83,343942.0,38.369,38.3947,38.369,38.3947,343942.0
2019-04-11 15:20:00,44.83,44.83,44.81,44.82,89290.0,38.3947,38.3947,38.3776,38.3861,89290.0
2019-04-11 15:25:00,44.81,44.82,44.81,44.81,105951.0,38.3776,38.3861,38.3776,38.3776,105951.0
2019-04-11 15:30:00,44.82,44.85,44.81,44.83,277356.0,38.3861,38.4118,38.3776,38.3947,277356.0
2019-04-11 15:35:00,44.84,44.84,44.83,44.84,179320.0,38.4033,38.4033,38.3947,38.4033,179320.0
2019-04-11 15:40:00,44.84,44.84,44.83,44.84,255078.0,38.4033,38.4033,38.3947,38.4033,255078.0
2019-04-11 15:45:00,44.84,44.85,44.83,44.85,551694.0,38.4033,38.4118,38.3947,38.4118,551694.0
2019-04-11 15:50:00,44.85,44.86,44.83,44.84,608502.0,38.4118,38.4204,38.3947,38.4033,608502.0
2019-04-11 15:55:00,44.84,44.88,44.82,44.87,2009686.0,38.4033,38.4375,38.3861,38.4289,2009686.0
2019-04-12 09:30:00,45.5,45.55,45.44,45.45,865431.0,38.9685,39.0113,38.9171,38.9257,865431.0
2019-04-12 09:35:00,45.45,45.53,45.43,45.53,1478327.0,38.9257,38.9942,38.9086,38.9942,1478327.0
2019-04-12 09:40:00,45.53,45.56,45.51,45.54,689315.0,38.9942,39.0199,38.9771,39.0028,689315.0
2019-04-12 09:45:00,45.54,45.55,45.48,45.48,546642.0,39.0028,39.0113,38.9514,38.9514,546642.0
2019-04-12 09:50:00,45.49,45.53,45.48,45.53,128664.0,38.9599,38.9942,38.9514,38.9942,128664.0
2019-04-12 09:55:00,45.53,45.53,45.5,45.51,187362.0,38.9942,38.9942,38.9685,38.9771,187362.0
2019-04-12 10:00:00,45.51,45.51,45.48,45.51,324243.0,38.9771,38.9771,38.9514,38.9771,324243.0
2019-04-12 10:05:00,45.5,45.52,45.46,45.48,238064.0,38.9685,38.9856,38.9343,38.9514,238064.0
2019-04-12 10:10:00,45.48,45.5,45.46,45.46,329117.0,38.9514,38.9685,38.9343,38.9343,329117.0
2019-04-12 10:15:00,45.46,45.49,45.45,45.48,296567.0,38.9343,38.9599,38.9257,38.9514,296567.0
2019-04-12 10:20:00,45.47,45.51,45.47,45.5,391023.0,38.9428,38.9771,38.9428,38.9685,391023.0
2019-04-12 10:25:00,45.5,45.52,45.48,45.49,518998.0,38.9685,38.9856,38.9514,38.9599,518998.0
2019-04-12 10:30:00,45.49,45.49,45.46,45.47,232800.0,38.9599,38.9599,38.9343,38.9428,232800.0
2019-04-12 10:35:00,45.47,45.47,45.42,45.43,210195.0,38.9428,38.9428,38.9,38.9086,210195.0
2019-04-12 10:40:00,45.43,45.45,45.39,45.41,614364.0,38.9086,38.9257,38.8743,38.8914,614364.0
2019-04-12 10:45:00,45.4,45.43,45.4,45.43,163866.0,38.8829,38.9086,38.8829,38.9086,163866.0
2019-04-12 10:50:00,45.43,45.44,45.41,45.43,185431.0,38.9086,38.9171,38.8914,38.9086,185431.0
2019-04-12 10:55:00,45.43,45.47,45.42,45.45,276977.0,38.9086,38.9428,38.9,38.9257,276977.0
2019-04-12 11:00:00,45.45,45.47,45.42,45.47,280013.0,38.9257,38.9428,38.9,38.9428,280013.0
2019-04-12 11:05:00,45.46,45.48,45.45,45.47,149379.0,38.9343,38.9514,38.9257,38.9428,149379.0
2019-04-12 11:10:00,45.48,45.48,45.45,45.47,397595.0,38.9514,38.9514,38.9257,38.9428,397595.0
2019-04-12 11:15:00,45.46,45.48,45.45,45.47,509315.0,38.9343,38.9514,38.9257,38.9428,509315.0
2019-04-12 11:20:00,45.47,45.5,45.47,45.49,222545.0,38.9428,38.9685,38.9428,38.9599,222545.0
2019-04-12 11:25:00,45.48,45.5,45.44,45.45,157667.0,38.9514,38.9685,38.9171,38.9257,157667.0
2019-04-12 11:30:00,45.45,45.48,45.44,45.48,189010.0,38.9257,38.9514,38.9171,38.9514,189010.0
2019-04-12 11:35:00,45.48,45.5,45.45,45.46,130443.0,38.9514,38.9685,38.9257,38.9343,130443.0
2019-04-12 11:40:00,45.46,45.49,45.44,45.47,122069.0,38.9343,38.9599,38.9171,38.9428,122069.0
2019-04-12 11:45:00,45.48,45.48,45.42,45.45,399547.0,38.9514,38.9514,38.9,38.9257,399547.0
2019-04-12 11:50:00,45.45,45.48,45.44,45.47,72052.0,38.9257,38.9514,38.9171,38.9428,72052.0
2019-04-12 11:55:00,45.48,45.49,45.47,45.47,147274.0,38.9514,38.9599,38.9428,38.9428,147274.0
2019-04-12 12:00:00,45.47,45.48,45.45,45.47,127404.0,38.9428,38.9514,38.9257,38.9428,127404.0
2019-04-12 12:05:00,45.47,45.49,45.46,45.49,120659.0,38.9428,38.9599,38.9343,38.9599,120659.0
2019-04-12 12:10:00,45.49,45.49,45.43,45.46,385510.0,38.9599,38.9599,38.9086,38.9343,385510.0
2019-04-12 12:15:00,45.47,45.5,45.46,45.48,103048.0,38.9428,38.9685,38.9343,38.9514,103048.0
2019-04-12 12:20:00,45.48,45.49,45.47,45.49,44775.0,38.9514,38.9599,38.9428,38.9599,44775.0
2019-04-12 12:25:00,45.49,45.5,45.46,45.47,104769.0,38.9599,38.9685,38.9343,38.9428,104769.0
2019-04-12 12:30:00,45.47,45.48,45.46,45.47,52681.0,38.9428,38.9514,38.9343,38.9428,52681.0
2019-04-12 12:35:00,45.47,45.48,45.44,45.48,546551.0,38.9428,38.9514,38.9171,38.9514,546551.0
2019-04-12 12:40:00,45.48,45.49,45.45,45.46,215609.0,38.9514,38.9599,38.9257,38.9343,215609.0
2019-04-12 12:45:00,45.46,45.48,45.43,45.47,94300.0,38.9343,38.9514,38.9086,38.9428,94300.0
2019-04-12 12:50:00,45.48,45.48,45.46,45.48,110702.0,38.9514,38.9514,38.9343,38.9514,110702.0
2019-04-12 12:55:00,45.48,45.5,45.47,45.49,141812.0,38.9514,38.9685,38.9428,38.9599,141812.0
2019-04-12 13:00:00,45.49,45.51,45.48,45.49,262492.0,38.9599,38.9771,38.9514,38.9599,262492.0
2019-04-12 13:05:00,45.49,45.5,45.48,45.49,172057.0,38.9599,38.9685,38.9514,38.9599,172057.0
2019-04-12 13:10:00,45.49,45.51,45.48,45.49,44060.0,38.9599,38.9771,38.9514,38.9599,44060.0
2019-04-12 13:15:00,45.48,45.49,45.47,45.48,161535.0,38.9514,38.9599,38.9428,38.9514,161535.0
2019-04-12 13:20:00,45.48,45.5,45.48,45.49,59768.0,38.9514,38.9685,38.9514,38.9599,59768.0
2019-04-12 13:25:00,45.49,45.5,45.47,45.47,58438.0,38.9599,38.9685,38.9428,38.9428,58438.0
2019-04-12 13:30:00,45.48,45.49,45.46,45.47,71562.0,38.9514,38.9599,38.9343,38.9428,71562.0
2019-04-12 13:35:00,45.47,45.48,45.46,45.48,39240.0,38.9428,38.9514,38.9343,38.9514,39240.0
2019-04-12 13:40:00,45.47,45.48,45.46,45.47,60851.0,38.9428,38.9514,38.9343,38.9428,60851.0
2019-04-12 13:45:00,45.47,45.49,45.46,45.47,52733.0,38.9428,38.9599,38.9343,38.9428,52733.0
2019-04-12 13:50:00,45.47,45.47,45.46,45.47,54692.0,38.9428,38.9428,38.9343,38.9428,54692.0
2019-04-12 13:55:00,45.47,45.48,45.46,45.46,89912.0,38.9428,38.9514,38.9343,38.9343,89912.0
2019-04-12 14:00:00,45.46,45.49,45.46,45.48,66456.0,38.9343,38.9599,38.9343,38.9514,66456.0
2019-04-12 14:05:00,45.48,45.5,45.48,45.5,93919.0,38.9514,38.9685,38.9514,38.9685,93919.0
2019-04-12 14:10:00,45.49,45.5,45.48,45.49,84624.0,38.9599,38.9685,38.9514,38.9599,84624.0
2019-04-12 14:15:00,45.49,45.5,45.47,45.48,67194.0,38.9599,38.9685,38.9428,38.9514,67194.0
2019-04-12 14:20:00,45.47,45.49,45.47,45.48,41553.0,38.9428,38.9599,38.9428,38.9514,41553.0
2019-04-12 14:25:00,45.48,45.49,45.46,45.48,39110.0,38.9514,38.9599,38.9343,38.9514,39110.0
2019-04-12 14:30:00,45.48,45.49,45.45,45.46,120012.0,38.9514,38.9599,38.9257,38.9343,120012.0
2019-04-12 14:35:00,45.46,45.47,45.44,45.46,77449.0,38.9343,38.9428,38.9171,38.9343,77449.0
2019-04-12 14:40:00,45.46,45.47,45.45,45.46,40533.0,38.9343,38.9428,38.9257,38.9343,40533.0
2019-04-12 14:45:00,45.46,45.46,45.43,45.44,192289.0,38.9343,38.9343,38.9086,38.9171,192289.0
2019-04-12 14:50:00,45.43,45.44,45.42,45.43,44975.0,38.9086,38.9171,38.9,38.9086,44975.0
2019-04-12 14:55:00,45.43,45.43,45.39,45.39,110348.0,38.9086,38.9086,38.8743,38.8743,110348.0
2019-04-12 15:00:00,45.4,45.41,45.39,45.41,95854.0,38.8829,38.8914,38.8743,38.8914,95854.0
2019-04-12 15:05:00,45.4,45.41,45.4,45.41,50907.0,38.8829,38.8914,38.8829,38.8914,50907.0
2019-04-12 15:10:00,45.41,45.42,45.4,45.42,97545.0,38.8914,38.9,38.8829,38.9,97545.0
2019-04-12 15:15:00,45.42,45.42,45.4,45.41,66056.0,38.9,38.9,38.8829,38.8914,66056.0
2019-04-12 15:20:00,45.41,45.41,45.39,45.4,67428.0,38.8914,38.8914,38.8743,38.8829,67428.0
2019-04-12 15:25:00,45.4,45.4,45.39,45.4,65571.0,38.8829,38.8829,38.8743,38.8829,65571.0
2019-04-12 15:30:00,45.4,45.42,45.38,45.41,287744.0,38.8829,38.9,38.8657,38.8914,287744.0
2019-04-12 15:35:00,45.41,45.43,45.41,45.43,246735.0,38.8914,38.9086,38.8914,38.9086,246735.0
2019-04-12 15:40:00,45.43,45.44,45.41,45.44,258049.0,38.9086,38.9171,38.8914,38.9171,258049.0
2019-04-12 15:45:00,45.44,45.47,45.43,45.45,556832.0,38.9171,38.9428,38.9086,38.9257,556832.0
2019-04-12 15:50:00,45.45,45.47,45.44,45.45,746216.0,38.9257,38.9428,38.9171,38.9257,746216.0
2019-04-12 15:55:00,45.46,45.48,45.42,45.45,1886719.0,38.9343,38.9514,38.9,38.9257,1886719.0
2019-04-15 09:30:00,45.18,45.19,45.02,45.02,1134140.0,38.6944,38.703,38.5574,38.5574,1134140.0
2019-04-15 09:35:00,45.02,45.04,44.96,45.01,540261.0,38.5574,38.5745,38.506,38.5489,540261.0
2019-04-15 09:40:00,45.0,45.01,44.95,44.96,414971.0,38.5403,38.5489,38.4975,38.506,414971.0
2019-04-15 09:45:00,44.96,44.96,44.94,44.94,422129.0,38.506,38.506,38.4889,38.4889,422129.0
2019-04-15 09:50:00,44.94,44.95,44.92,44.95,728971.0,38.4889,38.4975,38.4718,38.4975,728971.0
2019-04-15 09:55:00,44.95,44.98,44.94,44.97,676200.0,38.4975,38.5232,38.4889,38.5146,676200.0
2019-04-15 10:00:00,44.97,45.01,44.96,45.0,333599.0,38.5146,38.5489,38.506,38.5403,333599.0
2019-04-15 10:05:00,45.01,45.03,44.99,45.0,245919.0,38.5489,38.566,38.5317,38.5403,245919.0
2019-04-15 10:10:00,44.99,45.0,44.96,44.99,247489.0,38.5317,38.5403,38.506,38.5317,247489.0
2019-04-15 10:15:00,44.98,45.02,44.97,44.99,282165.0,38.5232,38.5574,38.5146,38.5317,282165.0
2019-04-15 10:20:00,44.98,45.0,44.97,44.98,309240.0,38.5232,38.5403,38.5146,38.5232,309240.0
2019-04-15 10:25:00,44.98,44.98,44.91,44.92,587689.0,38.5232,38.5232,38.4632,38.4718,587689.0
2019-04-15 10:30:00,44.92,44.93,44.9,44.92,244337.0,38.4718,38.4803,38.4546,38.4718,244337.0
2019-04-15 10:35:00,44.92,44.94,44.88,44.9,317104.0,38.4718,38.4889,38.4375,38.4546,317104.0
2019-04-15 10:40:00,44.9,44.92,44.87,44.87,1574522.0,38.4546,38.4718,38.4289,38.4289,1574522.0
2019-04-15 10:45:00,44.87,44.88,44.85,44.88,460610.0,38.4289,38.4375,38.4118,38.4375,460610.0
2019-04-15 10:50:00,44.88,44.91,44.86,44.91,298853.0,38.4375,38.4632,38.4204,38.4632,298853.0
2019-04-15 10:55:00,44.9,44.91,44.89,44.89,109454.0,38.4546,38.4632,38.4461,38.4461,109454.0
2019-04-15 11:00:00,44.9,44.92,44.89,44.91,356709.0,38.4546,38.4718,38.4461,38.4632,356709.0
2019-04-15 11:05:00,44.9,44.91,44.88,44.88,245802.0,38.4546,38.4632,38.4375,38.4375,245802.0
2019-04-15 11:10:00,44.88,44.93,44.88,44.92,224992.0,38.4375,38.4803,38.4375,38.4718,224992.0
2019-04-15 11:15:00,44.92,44.94,44.91,44.92,263567.0,38.4718,38.4889,38.4632,38.4718,263567.0
2019-04-15 11:20:00,44.92,44.92,44.9,44.91,91747.0,38.4718,38.4718,38.4546,38.4632,91747.0
2019-04-15 11:25:00,44.91,44.94,44.9,44.93,186500.0,38.4632,38.4889,38.4546,38.4803,186500.0
2019-04-15 11:30:00,44.94,44.95,44.92,44.94,177980.0,38.4889,38.4975,38.4718,38.4889,177980.0
2019-04-15 11:35:00,44.94,44.94,44.9,44.91,173454.0,38.4889,38.4889,38.4546,38.4632,173454.0
2019-04-15 11:40:00,44.91,44.92,44.89,44.9,82292.0,38.4632,38.4718,38.4461,38.4546,82292.0
2019-04-15 11:45:00,44.89,44.91,44.87,44.9,635384.0,38.4461,38.4632,38.4289,38.4546,635384.0
2019-04-15 11:50:00,44.9,44.92,44.89,44.9,186515.0,38.4546,38.4718,38.4461,38.4546,186515.0
2019-04-15 11:55:00,44.9,44.92,44.89,44.91,116584.0,38.4546,38.4718,38.4461,38.4632,116584.0
2019-04-15 12:00:00,44.92,44.92,44.89,44.9,125822.0,38.4718,38.4718,38.4461,38.4546,125822.0
2019-04-15 12:05:00,44.9,44.9,44.87,44.88,131488.0,38.4546,38.4546,38.4289,38.4375,131488.0
2019-04-15 12:10:00,44.88,44.88,44.86,44.87,229077.0,38.4375,38.4375,38.4204,38.4289,229077.0
2019-04-15 12:15:00,44.87,44.87,44.84,44.85,1139671.0,38.4289,38.4289,38.4033,38.4118,1139671.0
2019-04-15 12:20:00,44.85,44.86,44.83,44.84,242541.0,38.4118,38.4204,38.3947,38.4033,242541.0
2019-04-15 12:25:00,44.84,44.85,44.83,44.84,224915.0,38.4033,38.4118,38.3947,38.4033,224915.0
2019-04-15 12:30:00,44.84,44.86,44.84,44.86,764216.0,38.4033,38.4204,38.4033,38.4204,764216.0
2019-04-15 12:35:00,44.86,44.88,44.85,44.88,183947.0,38.4204,38.4375,38.4118,38.4375,183947.0
2019-04-15 12:40:00,44.88,44.89,44.86,44.87,151756.0,38.4375,38.4461,38.4204,38.4289,151756.0
2019-04-15 12:45:00,44.87,44.88,44.85,44.86,494949.0,38.4289,38.4375,38.4118,38.4204,494949.0
2019-04-15 12:50:00,44.86,44.87,44.85,44.86,323668.0,38.4204,38.4289,38.4118,38.4204,323668.0
2019-04-15 12:55:00,44.85,44.87,44.84,44.86,124095.0,38.4118,38.4289,38.4033,38.4204,124095.0
2019-04-15 13:00:00,44.86,44.88,44.85,44.88,149686.0,38.4204,38.4375,38.4118,38.4375,149686.0
2019-04-15 13:05:00,44.88,44.9,44.87,44.9,181947.0,38.4375,38.4546,38.4289,38.4546,181947.0
2019-04-15 13:10:00,44.9,44.92,44.89,44.91,106820.0,38.4546,38.4718,38.4461,38.4632,106820.0
2019-04-15 13:15:00,44.91,44.93,44.91,44.91,109513.0,38.4632,38.4803,38.4632,38.4632,109513.0
2019-04-15 13:20:00,44.92,44.93,44.91,44.93,111257.0,38.4718,38.4803,38.4632,38.4803,111257.0
2019-04-15 13:25:00,44.93,44.93,44.91,44.91,64210.0,38.4803,38.4803,38.4632,38.4632,64210.0
2019-04-15 13:30:00,44.91,44.95,44.91,44.94,100732.0,38.4632,38.4975,38.4632,38.4889,100732.0
2019-04-15 13:35:00,44.94,44.95,44.93,44.95,85385.0,38.4889,38.4975,38.4803,38.4975,85385.0
2019-04-15 13:40:00,44.95,44.96,44.93,44.95,90310.0,38.4975,38.506,38.4803,38.4975,90310.0
2019-04-15 13:45:00,44.95,44.95,44.94,44.94,77427.0,38.4975,38.4975,38.4889,38.4889,77427.0
2019-04-15 13:50:00,44.95,44.95,44.93,44.95,168061.0,38.4975,38.4975,38.4803,38.4975,168061.0
2019-04-15 13:55:00,44.94,44.95,44.94,44.95,31314.0,38.4889,38.4975,38.4889,38.4975,31314.0
2019-04-15 14:00:00,44.95,44.95,44.93,44.95,74269.0,38.4975,38.4975,38.4803,38.4975,74269.0
2019-04-15 14:05:00,44.94,44.95,44.93,44.94,128689.0,38.4889,38.4975,38.4803,38.4889,128689.0
2019-04-15 14:10:00,44.94,44.94,44.93,44.94,41541.0,38.4889,38.4889,38.4803,38.4889,41541.0
2019-04-15 14:15:00,44.94,44.96,44.93,44.94,109407.0,38.4889,38.506,38.4803,38.4889,109407.0
2019-04-15 14:20:00,44.95,44.96,44.94,44.95,197080.0,38.4975,38.506,38.4889,38.4975,197080.0
2019-04-15 14:25:00,44.95,44.96,44.94,44.96,74037.0,38.4975,38.506,38.4889,38.506,74037.0
2019-04-15 14:30:00,44.95,44.96,44.94,44.95,46842.0,38.4975,38.506,38.4889,38.4975,46842.0
2019-04-15 14:35:00,44.95,44.95,44.94,44.95,57851.0,38.4975,38.4975,38.4889,38.4975,57851.0
2019-04-15 14:40:00,44.95,44.96,44.94,44.96,74726.0,38.4975,38.506,38.4889,38.506,74726.0
2019-04-15 14:45:00,44.96,44.96,44.94,44.95,51448.0,38.506,38.506,38.4889,38.4975,51448.0
2019-04-15 14:50:00,44.95,44.97,44.94,44.97,87554.0,38.4975,38.5146,38.4889,38.5146,87554.0
2019-04-15 14:55:00,44.97,44.97,44.95,44.96,131083.0,38.5146,38.5146,38.4975,38.506,131083.0
2019-04-15 15:00:00,44.96,44.96,44.95,44.95,62613.0,38.506,38.506,38.4975,38.4975,62613.0
2019-04-15 15:05:00,44.96,44.96,44.94,44.94,170591.0,38.506,38.506,38.4889,38.4889,170591.0
2019-04-15 15:10:00,44.94,44.95,44.93,44.93,96703.0,38.4889,38.4975,38.4803,38.4803,96703.0
2019-04-15 15:15:00,44.94,44.96,44.93,44.95,254125.0,38.4889,38.506,38.4803,38.4975,254125.0
2019-04-15 15:20:00,44.95,44.95,44.94,44.95,166507.0,38.4975,38.4975,38.4889,38.4975,166507.0
2019-04-15 15:25:00,44.95,44.95,44.94,44.94,71057.0,38.4975,38.4975,38.4889,38.4889,71057.0
2019-04-15 15:30:00,44.95,44.96,44.93,44.96,751346.0,38.4975,38.506,38.4803,38.506,751346.0
2019-04-15 15:35:00,44.95,44.96,44.94,44.95,279878.0,38.4975,38.506,38.4889,38.4975,279878.0
2019-04-15 15:40:00,44.95,44.96,44.94,44.96,321943.0,38.4975,38.506,38.4889,38.506,321943.0
2019-04-15 15:45:00,44.96,45.0,44.95,44.96,1039980.0,38.506,38.5403,38.4975,38.506,1039980.0
2019-04-15 15:50:00,44.96,44.97,44.94,44.97,661339.0,38.506,38.5146,38.4889,38.5146,661339.0
2019-04-15 15:55:00,44.97,44.97,44.95,44.95,1334452.0,38.5146,38.5146,38.4975,38.4975,1334452.0
2019-04-16 09:30:00,45.6,45.62,45.57,45.58,814394.0,39.0542,39.0713,39.0285,39.037,814394.0
2019-04-16 09:35:00,45.58,45.59,45.56,45.57,522251.0,39.037,39.0456,39.0199,39.0285,522251.0
2019-04-16 09:40:00,45.57,45.6,45.54,45.59,900725.0,39.0285,39.0542,39.0028,39.0456,900725.0
2019-04-16 09:45:00,45.59,45.59,45.51,45.53,950097.0,39.0456,39.0456,38.9771,38.9942,950097.0
2019-04-16 09:50:00,45.53,45.53,45.46,45.52,1516249.0,38.9942,38.9942,38.9343,38.9856,1516249.0
2019-04-16 09:55:00,45.52,45.53,45.49,45.51,592309.0,38.9856,38.9942,38.9599,38.9771,592309.0
2019-04-16 10:00:00,45.52,45.55,45.51,45.52,511684.0,38.9856,39.0113,38.9771,38.9856,511684.0
2019-04-16 10:05:00,45.52,45.52,45.46,45.48,346040.0,38.9856,38.9856,38.9343,38.9514,346040.0
2019-04-16 10:10:00,45.48,45.53,45.47,45.51,231343.0,38.9514,38.9942,38.9428,38.9771,231343.0
2019-04-16 10:15:00,45.51,45.54,45.5,45.52,256390.0,38.9771,39.0028,38.9685,38.9856,256390.0
2019-04-16 10:20:00,45.52,45.54,45.48,45.48,360455.0,38.9856,39.0028,38.9514,38.9514,360455.0
2019-04-16 10:25:00,45.48,45.51,45.45,45.49,173462.0,38.9514,38.9771,38.9257,38.9599,173462.0
2019-04-16 10:30:00,45.5,45.5,45.45,45.46,145305.0,38.9685,38.9685,38.9257,38.9343,145305.0
2019-04-16 10:35:00,45.46,45.48,45.45,45.47,129289.0,38.9343,38.9514,38.9257,38.9428,129289.0
2019-04-16 10:40:00,45.47,45.5,45.46,45.47,623979.0,38.9428,38.9685,38.9343,38.9428,623979.0
2019-04-16 10:45:00,45.46,45.49,45.44,45.47,135666.0,38.9343,38.9599,38.9171,38.9428,135666.0
2019-04-16 10:50:00,45.47,45.5,45.46,45.5,116746.0,38.9428,38.9685,38.9343,38.9685,116746.0
2019-04-16 10:55:00,45.5,45.51,45.47,45.48,74709.0,38.9685,38.9771,38.9428,38.9514,74709.0
2019-04-16 11:00:00,45.48,45.5,45.47,45.5,135442.0,38.9514,38.9685,38.9428,38.9685,135442.0
2019-04-16 11:05:00,45.5,45.53,45.48,45.53,159293.0,38.9685,38.9942,38.9514,38.9942,159293.0
2019-04-16 11:10:00,45.53,45.55,45.52,45.55,354736.0,38.9942,39.0113,38.9856,39.0113,354736.0
2019-04-16 11:15:00,45.54,45.55,45.51,45.53,248394.0,39.0028,39.0113,38.9771,38.9942,248394.0
2019-04-16 11:20:00,45.53,45.56,45.52,45.53,148718.0,38.9942,39.0199,38.9856,38.9942,148718.0
2019-04-16 11:25:00,45.53,45.53,45.5,45.52,65048.0,38.9942,38.9942,38.9685,38.9856,65048.0
2019-04-16 11:30:00,45.51,45.51,45.44,45.49,278045.0,38.9771,38.9771,38.9171,38.9599,278045.0
2019-04-16 11:35:00,45.48,45.49,45.43,45.46,319979.0,38.9514,38.9599,38.9086,38.9343,319979.0
2019-04-16 11:40:00,45.46,45.47,45.44,45.46,171188.0,38.9343,38.9428,38.9171,38.9343,171188.0
2019-04-16 11:45:00,45.46,45.49,45.43,45.48,374914.0,38.9343,38.9599,38.9086,38.9514,374914.0
2019-04-16 11:50:00,45.48,45.52,45.47,45.51,184476.0,38.9514,38.9856,38.9428,38.9771,184476.0
2019-04-16 11:55:00,45.51,45.52,45.49,45.5,163083.0,38.9771,38.9856,38.9599,38.9685,163083.0
2019-04-16 12:00:00,45.5,45.5,45.48,45.49,94423.0,38.9685,38.9685,38.9514,38.9599,94423.0
2019-04-16 12:05:00,45.5,45.52,45.49,45.5,148103.0,38.9685,38.9856,38.9599,38.9685,148103.0
2019-04-16 12:10:00,45.5,45.52,45.5,45.51,85578.0,38.9685,38.9856,38.9685,38.9771,85578.0
2019-04-16 12:15:00,45.5,45.51,45.49,45.5,65385.0,38.9685,38.9771,38.9599,38.9685,65385.0
2019-04-16 12:20:00,45.5,45.5,45.47,45.48,65769.0,38.9685,38.9685,38.9428,38.9514,65769.0
2019-04-16 12:25:00,45.48,45.5,45.47,45.49,63968.0,38.9514,38.9685,38.9428,38.9599,63968.0
2019-04-16 12:30:00,45.5,45.5,45.48,45.5,144282.0,38.9685,38.9685,38.9514,38.9685,144282.0
2019-04-16 12:35:00,45.5,45.5,45.49,45.5,117389.0,38.9685,38.9685,38.9599,38.9685,117389.0
2019-04-16 12:40:00,45.5,45.5,45.48,45.5,79863.0,38.9685,38.9685,38.9514,38.9685,79863.0
2019-04-16 12:45:00,45.5,45.5,45.48,45.48,30286.0,38.9685,38.9685,38.9514,38.9514,30286.0
2019-04-16 12:50:00,45.48,45.5,45.48,45.48,303862.0,38.9514,38.9685,38.9514,38.9514,303862.0
2019-04-16 12:55:00,45.49,45.53,45.48,45.52,133087.0,38.9599,38.9942,38.9514,38.9856,133087.0
2019-04-16 13:00:00,45.52,45.55,45.52,45.54,205023.0,38.9856,39.0113,38.9856,39.0028,205023.0
2019-04-16 13:05:00,45.54,45.58,45.53,45.57,604050.0,39.0028,39.037,38.9942,39.0285,604050.0
2019-04-16 13:10:00,45.57,45.57,45.53,45.54,182583.0,39.0285,39.0285,38.9942,39.0028,182583.0
2019-04-16 13:15:00,45.54,45.54,45.53,45.54,55058.0,39.0028,39.0028,38.9942,39.0028,55058.0
2019-04-16 13:20:00,45.54,45.56,45.53,45.55,74918.0,39.0028,39.0199,38.9942,39.0113,74918.0
2019-04-16 13:25:00,45.55,45.56,45.54,45.55,75768.0,39.0113,39.0199,39.0028,39.0113,75768.0
2019-04-16 13:30:00,45.55,45.56,45.54,45.55,303913.0,39.0113,39.0199,39.0028,39.0113,303913.0
2019-04-16 13:35:00,45.55,45.55,45.54,45.54,110937.0,39.0113,39.0113,39.0028,39.0028,110937.0
2019-04-16 13:40:00,45.54,45.55,45.53,45.54,26579.0,39.0028,39.0113,38.9942,39.0028,26579.0
2019-04-16 13:45:00,45.54,45.56,45.54,45.55,116398.0,39.0028,39.0199,39.0028,39.0113,116398.0
2019-04-16 13:50:00,45.54,45.55,45.53,45.55,84675.0,39.0028,39.0113,38.9942,39.0113,84675.0
2019-04-16 13:55:00,45.55,45.55,45.53,45.55,63523.0,39.0113,39.0113,38.9942,39.0113,63523.0
2019-04-16 14:00:00,45.55,45.55,45.51,45.52,179928.0,39.0113,39.0113,38.9771,38.9856,179928.0
2019-04-16 14:05:00,45.51,45.52,45.49,45.5,382036.0,38.9771,38.9856,38.9599,38.9685,382036.0
2019-04-16 14:10:00,45.5,45.51,45.49,45.51,84254.0,38.9685,38.9771,38.9599,38.9771,84254.0
2019-04-16 14:15:00,45.51,45.51,45.47,45.5,190022.0,38.9771,38.9771,38.9428,38.9685,190022.0
2019-04-16 14:20:00,45.5,45.52,45.49,45.52,163992.0,38.9685,38.9856,38.9599,38.9856,163992.0
2019-04-16 14:25:00,45.52,45.52,45.5,45.52,83331.0,38.9856,38.9856,38.9685,38.9856,83331.0
2019-04-16 14:30:00,45.52,45.52,45.51,45.52,81635.0,38.9856,38.9856,38.9771,38.9856,81635.0
2019-04-16 14:35:00,45.52,45.52,45.51,45.52,36979.0,38.9856,38.9856,38.9771,38.9856,36979.0
2019-04-16 14:40:00,45.52,45.52,45.51,45.52,102647.0,38.9856,38.9856,38.9771,38.9856,102647.0
2019-04-16 14:45:00,45.52,45.53,45.51,45.53,73151.0,38.9856,38.9942,38.9771,38.9942,73151.0
2019-04-16 14:50:00,45.53,45.53,45.52,45.53,60058.0,38.9942,38.9942,38.9856,38.9942,60058.0
2019-04-16 14:55:00,45.53,45.54,45.52,45.54,44935.0,38.9942,39.0028,38.9856,39.0028,44935.0
2019-04-16 15:00:00,45.54,45.55,45.53,45.54,230033.0,39.0028,39.0113,38.9942,39.0028,230033.0
2019-04-16 15:05:00,45.54,45.56,45.53,45.56,530255.0,39.0028,39.0199,38.9942,39.0199,530255.0
2019-04-16 15:10:00,45.56,45.57,45.55,45.56,507639.0,39.0199,39.0285,39.0113,39.0199,507639.0
2019-04-16 15:15:00,45.55,45.57,45.55,45.57,378303.0,39.0113,39.0285,39.0113,39.0285,378303.0
2019-04-16 15:20:00,45.57,45.57,45.56,45.57,113695.0,39.0285,39.0285,39.0199,39.0285,113695.0
2019-04-16 15:25:00,45.57,45.57,45.56,45.57,73188.0,39.0285,39.0285,39.0199,39.0285,73188.0
2019-04-16 15:30:00,45.56,45.57,45.51,45.51,943443.0,39.0199,39.0285,38.9771,38.9771,943443.0
2019-04-16 15:35:00,45.51,45.54,45.5,45.54,1140130.0,38.9771,39.0028,38.9685,39.0028,1140130.0
2019-04-16 15:40:00,45.54,45.56,45.53,45.55,559034.0,39.0028,39.0199,38.9942,39.0113,559034.0
2019-04-16 15:45:00,45.55,45.57,45.55,45.57,503060.0,39.0113,39.0285,39.0113,39.0285,503060.0
2019-04-16 15:50:00,45.57,45.59,45.56,45.57,1381717.0,39.0285,39.0456,39.0199,39.0285,1381717.0
2019-04-16 15:55:00,45.57,45.6,45.56,45.59,2384592.0,39.0285,39.0542,39.0199,39.0456,2384592.0
2019-04-17 09:30:00,45.9,45.95,45.87,45.88,361632.0,39.3111,39.3539,39.2854,39.294,361632.0
2019-04-17 09:35:00,45.88,45.88,45.8,45.82,534123.0,39.294,39.294,39.2254,39.2426,534123.0
2019-04-17 09:40:00,45.82,45.85,45.8,45.84,160655.0,39.2426,39.2683,39.2254,39.2597,160655.0
2019-04-17 09:45:00,45.85,45.85,45.79,45.81,146992.0,39.2683,39.2683,39.2169,39.234,146992.0
2019-04-17 09:50:00,45.81,45.84,45.78,45.81,394367.0,39.234,39.2597,39.2083,39.234,394367.0
2019-04-17 09:55:00,45.81,45.82,45.79,45.8,98507.0,39.234,39.2426,39.2169,39.2254,98507.0
2019-04-17 10:00:00,45.8,45.8,45.74,45.75,146418.0,39.2254,39.2254,39.1741,39.1826,146418.0
2019-04-17 10:05:00,45.76,45.77,45.72,45.74,766609.0,39.1912,39.1998,39.1569,39.1741,766609.0
2019-04-17 10:10:00,45.74,45.77,45.71,45.76,358388.0,39.1741,39.1998,39.1484,39.1912,358388.0
2019-04-17 10:15:00,45.76,45.78,45.73,45.77,160377.0,39.1912,39.2083,39.1655,39.1998,160377.0
2019-04-17 10:20:00,45.77,45.83,45.77,45.82,87541.0,39.1998,39.2511,39.1998,39.2426,87541.0
2019-04-17 10:25:00,45.82,45.86,45.82,45.85,212097.0,39.2426,39.2768,39.2426,39.2683,212097.0
2019-04-17 10:30:00,45.84,45.87,45.83,45.85,487437.0,39.2597,39.2854,39.2511,39.2683,487437.0
2019-04-17 10:35:00,45.87,45.9,45.86,45.88,290955.0,39.2854,39.3111,39.2768,39.294,290955.0
2019-04-17 10:40:00,45.88,45.88,45.84,45.86,178974.0,39.294,39.294,39.2597,39.2768,178974.0
2019-04-17 10:45:00,45.86,45.86,45.82,45.84,904965.0,39.2768,39.2768,39.2426,39.2597,904965.0
2019-04-17 10:50:00,45.84,45.85,45.81,45.84,268190.0,39.2597,39.2683,39.234,39.2597,268190.0
2019-04-17 10:55:00,45.84,45.85,45.8,45.81,134850.0,39.2597,39.2683,39.2254,39.234,134850.0
2019-04-17 11:00:00,45.81,45.84,45.8,45.82,211503.0,39.234,39.2597,39.2254,39.2426,211503.0
2019-04-17 11:05:00,45.83,45.85,45.81,45.84,56525.0,39.2511,39.2683,39.234,39.2597,56525.0
2019-04-17 11:10:00,45.83,45.84,45.79,45.8,73244.0,39.2511,39.2597,39.2169,39.2254,73244.0
2019-04-17 11:15:00,45.8,45.81,45.77,45.8,96115.0,39.2254,39.234,39.1998,39.2254,96115.0
2019-04-17 11:20:00,45.79,45.79,45.76,45.78,72915.0,39.2169,39.2169,39.1912,39.2083,72915.0
2019-04-17 11:25:00,45.78,45.79,45.74,45.75,64351.0,39.2083,39.2169,39.1741,39.1826,64351.0
2019-04-17 11:30:00,45.74,45.75,45.68,45.69,136044.0,39.1741,39.1826,39.1227,39.1312,136044.0
2019-04-17 11:35:00,45.69,45.71,45.67,45.69,290808.0,39.1312,39.1484,39.1141,39.1312,290808.0
2019-04-17 11:40:00,45.7,45.74,45.69,45.73,336833.0,39.1398,39.1741,39.1312,39.1655,336833.0
2019-04-17 11:45:00,45.72,45.75,45.72,45.74,155838.0,39.1569,39.1826,39.1569,39.1741,155838.0
2019-04-17 11:50:00,45.74,45.75,45.68,45.71,180446.0,39.1741,39.1826,39.1227,39.1484,180446.0
2019-04-17 11:55:00,45.71,45.72,45.64,45.68,252491.0,39.1484,39.1569,39.0884,39.1227,252491.0
2019-04-17 12:00:00,45.67,45.68,45.64,45.65,132159.0,39.1141,39.1227,39.0884,39.097,132159.0
2019-04-17 12:05:00,45.65,45.67,45.62,45.66,115866.0,39.097,39.1141,39.0713,39.1055,115866.0
2019-04-17 12:10:00,45.66,45.68,45.64,45.66,118444.0,39.1055,39.1227,39.0884,39.1055,118444.0
2019-04-17 12:15:00,45.66,45.7,45.66,45.68,133608.0,39.1055,39.1398,39.1055,39.1227,133608.0
2019-04-17 12:20:00,45.69,45.7,45.68,45.69,214033.0,39.1312,39.1398,39.1227,39.1312,214033.0
2019-04-17 12:25:00,45.7,45.73,45.69,45.72,154028.0,39.1398,39.1655,39.1312,39.1569,154028.0
2019-04-17 12:30:00,45.73,45.74,45.71,45.71,186884.0,39.1655,39.1741,39.1484,39.1484,186884.0
2019-04-17 12:35:00,45.72,45.75,45.71,45.75,283698.0,39.1569,39.1826,39.1484,39.1826,283698.0
2019-04-17 12:40:00,45.75,45.78,45.74,45.78,667057.0,39.1826,39.2083,39.1741,39.2083,667057.0
2019-04-17 12:45:00,45.78,45.79,45.76,45.76,143023.0,39.2083,39.2169,39.1912,39.1912,143023.0
2019-04-17 12:50:00,45.76,45.78,45.75,45.76,330362.0,39.1912,39.2083,39.1826,39.1912,330362.0
2019-04-17 12:55:00,45.76,45.79,45.75,45.77,202415.0,39.1912,39.2169,39.1826,39.1998,202415.0
2019-04-17 13:00:00,45.77,45.78,45.76,45.78,30888.0,39.1998,39.2083,39.1912,39.2083,30888.0
2019-04-17 13:05:00,45.78,45.79,45.76,45.78,47884.0,39.2083,39.2169,39.1912,39.2083,47884.0
2019-04-17 13:10:00,45.78,45.78,45.76,45.77,85266.0,39.2083,39.2083,39.1912,39.1998,85266.0
2019-04-17 13:15:00,45.77,45.78,45.76,45.78,113183.0,39.1998,39.2083,39.1912,39.2083,113183.0
2019-04-17 13:20:00,45.77,45.85,45.75,45.82,1838945.0,39.1998,39.2683,39.1826,39.2426,1838945.0
2019-04-17 13:25:00,45.82,45.83,45.78,45.8,274485.0,39.2426,39.2511,39.2083,39.2254,274485.0
2019-04-17 13:30:00,45.79,45.84,45.79,45.84,419879.0,39.2169,39.2597,39.2169,39.2597,419879.0
2019-04-17 13:35:00,45.84,45.84,45.8,45.82,94753.0,39.2597,39.2597,39.2254,39.2426,94753.0
2019-04-17 13:40:00,45.82,45.82,45.81,45.82,26401.0,39.2426,39.2426,39.234,39.2426,26401.0
2019-04-17 13:45:00,45.82,45.82,45.79,45.8,45980.0,39.2426,39.2426,39.2169,39.2254,45980.0
2019-04-17 13:50:00,45.79,45.8,45.73,45.75,322678.0,39.2169,39.2254,39.1655,39.1826,322678.0
2019-04-17 13:55:00,45.75,45.77,45.74,45.76,175374.0,39.1826,39.1998,39.1741,39.1912,175374.0
2019-04-17 14:00:00,45.77,45.78,45.75,45.76,73899.0,39.1998,39.2083,39.1826,39.1912,73899.0
2019-04-17 14:05:00,45.77,45.77,45.74,45.75,38234.0,39.1998,39.1998,39.1741,39.1826,38234.0
2019-04-17 14:10:00,45.74,45.74,45.7,45.71,156048.0,39.1741,39.1741,39.1398,39.1484,156048.0
2019-04-17 14:15:00,45.72,45.78,45.71,45.75,169541.0,39.1569,39.2083,39.1484,39.1826,169541.0
2019-04-17 14:20:00,45.75,45.75,45.69,45.7,70576.0,39.1826,39.1826,39.1312,39.1398,70576.0
2019-04-17 14:25:00,45.71,45.71,45.67,45.69,173093.0,39.1484,39.1484,39.1141,39.1312,173093.0
2019-04-17 14:30:00,45.69,45.71,45.68,45.69,55729.0,39.1312,39.1484,39.1227,39.1312,55729.0
2019-04-17 14:35:00,45.69,45.7,45.68,45.7,68464.0,39.1312,39.1398,39.1227,39.1398,68464.0
2019-04-17 14:40:00,45.7,45.71,45.68,45.7,153384.0,39.1398,39.1484,39.1227,39.1398,153384.0
2019-04-17 14:45:00,45.71,45.72,45.7,45.71,49283.0,39.1484,39.1569,39.1398,39.1484,49283.0
2019-04-17 14:50:00,45.71,45.73,45.7,45.73,95356.0,39.1484,39.1655,39.1398,39.1655,95356.0
2019-04-17 14:55:00,45.73,45.73,45.71,45.73,73329.0,39.1655,39.1655,39.1484,39.1655,73329.0
2019-04-17 15:00:00,45.72,45.75,45.72,45.73,134416.0,39.1569,39.1826,39.1569,39.1655,134416.0
2019-04-17 15:05:00,45.73,45.75,45.72,45.75,114806.0,39.1655,39.1826,39.1569,39.1826,114806.0
2019-04-17 15:10:00,45.75,45.75,45.73,45.75,112476.0,39.1826,39.1826,39.1655,39.1826,112476.0
2019-04-17 15:15:00,45.75,45.75,45.69,45.7,600935.0,39.1826,39.1826,39.1312,39.1398,600935.0
2019-04-17 15:20:00,45.7,45.7,45.69,45.69,214364.0,39.1398,39.1398,39.1312,39.1312,214364.0
2019-04-17 15:25:00,45.69,45.7,45.68,45.68,203422.0,39.1312,39.1398,39.1227,39.1227,203422.0
2019-04-17 15:30:00,45.68,45.7,45.66,45.67,433745.0,39.1227,39.1398,39.1055,39.1141,433745.0
2019-04-17 15:35:00,45.68,45.71,45.67,45.69,391325.0,39.1227,39.1484,39.1141,39.1312,391325.0
2019-04-17 15:40:00,45.69,45.72,45.69,45.72,187355.0,39.1312,39.1569,39.1312,39.1569,187355.0
2019-04-17 15:45:00,45.72,45.72,45.63,45.65,2442461.0,39.1569,39.1569,39.0799,39.097,2442461.0
2019-04-17 15:50:00,45.65,45.68,45.64,45.68,510113.0,39.097,39.1227,39.0884,39.1227,510113.0
2019-04-17 15:55:00,45.67,45.68,45.61,45.68,2194929.0,39.1141,39.1227,39.0627,39.1227,2194929.0
2019-04-18 09:30:00,45.58,45.6,45.55,45.59,595180.0,39.037,39.0542,39.0113,39.0456,595180.0
2019-04-18 09:35:00,45.59,45.6,45.55,45.58,348067.0,39.0456,39.0542,39.0113,39.037,348067.0
2019-04-18 09:40:00,45.58,45.63,45.58,45.62,292494.0,39.037,39.0799,39.037,39.0713,292494.0
2019-04-18 09:45:00,45.61,45.64,45.59,45.63,231168.0,39.0627,39.0884,39.0456,39.0799,231168.0
2019-04-18 09:50:00,45.63,45.68,45.61,45.61,658278.0,39.0799,39.1227,39.0627,39.0627,658278.0
2019-04-18 09:55:00,45.62,45.62,45.56,45.57,145840.0,39.0713,39.0713,39.0199,39.0285,145840.0
2019-04-18 10:00:00,45.57,45.57,45.53,45.55,261271.0,39.0285,39.0285,38.9942,39.0113,261271.0
2019-04-18 10:05:00,45.55,45.58,45.54,45.55,70204.0,39.0113,39.037,39.0028,39.0113,70204.0
2019-04-18 10:10:00,45.55,45.59,45.53,45.55,127178.0,39.0113,39.0456,38.9942,39.0113,127178.0
2019-04-18 10:15:00,45.55,45.58,45.54,45.55,105355.0,39.0113,39.037,39.0028,39.0113,105355.0
2019-04-18 10:20:00,45.55,45.56,45.47,45.5,933148.0,39.0113,39.0199,38.9428,38.9685,933148.0
2019-04-18 10:25:00,45.49,45.54,45.49,45.53,277398.0,38.9599,39.0028,38.9599,38.9942,277398.0
2019-04-18 10:30:00,45.54,45.55,45.5,45.54,127052.0,39.0028,39.0113,38.9685,39.0028,127052.0
2019-04-18 10:35:00,45.53,45.56,45.52,45.53,104603.0,38.9942,39.0199,38.9856,38.9942,104603.0
2019-04-18 10:40:00,45.52,45.53,45.49,45.52,70986.0,38.9856,38.9942,38.9599,38.9856,70986.0
2019-04-18 10:45:00,45.52,45.55,45.51,45.55,87718.0,38.9856,39.0113,38.9771,39.0113,87718.0
2019-04-18 10:50:00,45.55,45.56,45.53,45.55,132573.0,39.0113,39.0199,38.9942,39.0113,132573.0
2019-04-18 10:55:00,45.56,45.6,45.56,45.59,95127.0,39.0199,39.0542,39.0199,39.0456,95127.0
2019-04-18 11:00:00,45.59,45.6,45.58,45.6,84931.0,39.0456,39.0542,39.037,39.0542,84931.0
2019-04-18 11:05:00,45.6,45.64,45.6,45.64,125629.0,39.0542,39.0884,39.0542,39.0884,125629.0
2019-04-18 11:10:00,45.64,45.64,45.61,45.62,200565.0,39.0884,39.0884,39.0627,39.0713,200565.0
2019-04-18 11:15:00,45.62,45.66,45.61,45.63,520130.0,39.0713,39.1055,39.0627,39.0799,520130.0
2019-04-18 11:20:00,45.64,45.64,45.59,45.62,166443.0,39.0884,39.0884,39.0456,39.0713,166443.0
2019-04-18 11:25:00,45.62,45.64,45.59,45.61,670701.0,39.0713,39.0884,39.0456,39.0627,670701.0
2019-04-18 11:30:00,45.61,45.65,45.61,45.64,140230.0,39.0627,39.097,39.0627,39.0884,140230.0
2019-04-18 11:35:00,45.64,45.68,45.63,45.68,85645.0,39.0884,39.1227,39.0799,39.1227,85645.0
2019-04-18 11:40:00,45.68,45.7,45.65,45.69,60404.0,39.1227,39.1398,39.097,39.1312,60404.0
2019-04-18 11:45:00,45.69,45.7,45.67,45.7,46555.0,39.1312,39.1398,39.1141,39.1398,46555.0
2019-04-18 11:50:00,45.69,45.7,45.67,45.69,63944.0,39.1312,39.1398,39.1141,39.1312,63944.0
2019-04-18 11:55:00,45.68,45.69,45.66,45.68,129936.0,39.1227,39.1312,39.1055,39.1227,129936.0
2019-04-18 12:00:00,45.68,45.68,45.65,45.66,82245.0,39.1227,39.1227,39.097,39.1055,82245.0
2019-04-18 12:05:00,45.67,45.68,45.65,45.66,104018.0,39.1141,39.1227,39.097,39.1055,104018.0
2019-04-18 12:10:00,45.66,45.67,45.65,45.66,96824.0,39.1055,39.1141,39.097,39.1055,96824.0
2019-04-18 12:15:00,45.66,45.68,45.65,45.68,72168.0,39.1055,39.1227,39.097,39.1227,72168.0
2019-04-18 12:20:00,45.68,45.69,45.67,45.69,164687.0,39.1227,39.1312,39.1141,39.1312,164687.0
2019-04-18 12:25:00,45.69,45.7,45.68,45.7,347556.0,39.1312,39.1398,39.1227,39.1398,347556.0
2019-04-18 12:30:00,45.69,45.7,45.69,45.7,39302.0,39.1312,39.1398,39.1312,39.1398,39302.0
2019-04-18 12:35:00,45.7,45.7,45.66,45.66,551576.0,39.1398,39.1398,39.1055,39.1055,551576.0
2019-04-18 12:40:00,45.66,45.67,45.66,45.67,33304.0,39.1055,39.1141,39.1055,39.1141,33304.0
2019-04-18 12:45:00,45.67,45.71,45.66,45.71,101195.0,39.1141,39.1484,39.1055,39.1484,101195.0
2019-04-18 12:50:00,45.71,45.73,45.7,45.72,364267.0,39.1484,39.1655,39.1398,39.1569,364267.0
2019-04-18 12:55:00,45.72,45.72,45.68,45.7,210188.0,39.1569,39.1569,39.1227,39.1398,210188.0
2019-04-18 13:00:00,45.7,45.7,45.68,45.7,123095.0,39.1398,39.1398,39.1227,39.1398,123095.0
2019-04-18 13:05:00,45.7,45.7,45.69,45.7,65876.0,39.1398,39.1398,39.1312,39.1398,65876.0
2019-04-18 13:10:00,45.7,45.71,45.69,45.71,77279.0,39.1398,39.1484,39.1312,39.1484,77279.0
2019-04-18 13:15:00,45.71,45.71,45.7,45.71,73838.0,39.1484,39.1484,39.1398,39.1484,73838.0
2019-04-18 13:20:00,45.71,45.73,45.7,45.73,72803.0,39.1484,39.1655,39.1398,39.1655,72803.0
2019-04-18 13:25:00,45.73,45.74,45.72,45.74,236638.0,39.1655,39.1741,39.1569,39.1741,236638.0
2019-04-18 13:30:00,45.74,45.75,45.73,45.75,86277.0,39.1741,39.1826,39.1655,39.1826,86277.0
2019-04-18 13:35:00,45.75,45.78,45.74,45.76,627016.0,39.1826,39.2083,39.1741,39.1912,627016.0
2019-04-18 13:40:00,45.76,45.8,45.75,45.8,66373.0,39.1912,39.2254,39.1826,39.2254,66373.0
2019-04-18 13:45:00,45.8,45.82,45.79,45.82,134673.0,39.2254,39.2426,39.2169,39.2426,134673.0
2019-04-18 13:50:00,45.82,45.83,45.81,45.82,171130.0,39.2426,39.2511,39.234,39.2426,171130.0
2019-04-18 13:55:00,45.82,45.82,45.79,45.8,172394.0,39.2426,39.2426,39.2169,39.2254,172394.0
2019-04-18 14:00:00,45.8,45.81,45.79,45.8,198593.0,39.2254,39.234,39.2169,39.2254,198593.0
2019-04-18 14:05:00,45.8,45.81,45.78,45.8,195543.0,39.2254,39.234,39.2083,39.2254,195543.0
2019-04-18 14:10:00,45.8,45.8,45.79,45.8,189153.0,39.2254,39.2254,39.2169,39.2254,189153.0
2019-04-18 14:15:00,45.8,45.8,45.78,45.79,116371.0,39.2254,39.2254,39.2083,39.2169,116371.0
2019-04-18 14:20:00,45.78,45.8,45.78,45.79,125839.0,39.2083,39.2254,39.2083,39.2169,125839.0
2019-04-18 14:25:00,45.79,45.8,45.78,45.79,210963.0,39.2169,39.2254,39.2083,39.2169,210963.0
2019-04-18 14:30:00,45.79,45.79,45.74,45.74,522351.0,39.2169,39.2169,39.1741,39.1741,522351.0
2019-04-18 14:35:00,45.74,45.75,45.7,45.73,486093.0,39.1741,39.1826,39.1398,39.1655,486093.0
2019-04-18 14:40:00,45.74,45.77,45.73,45.74,345463.0,39.1741,39.1998,39.1655,39.1741,345463.0
2019-04-18 14:45:00,45.73,45.74,45.72,45.73,100408.0,39.1655,39.1741,39.1569,39.1655,100408.0
2019-04-18 14:50:00,45.74,45.74,45.71,45.72,417098.0,39.1741,39.1741,39.1484,39.1569,417098.0
2019-04-18 14:55:00,45.72,45.72,45.7,45.71,47272.0,39.1569,39.1569,39.1398,39.1484,47272.0
2019-04-18 15:00:00,45.71,45.72,45.7,45.72,175373.0,39.1484,39.1569,39.1398,39.1569,175373.0
2019-04-18 15:05:00,45.72,45.73,45.71,45.72,96667.0,39.1569,39.1655,39.1484,39.1569,96667.0
2019-04-18 15:10:00,45.72,45.72,45.7,45.71,43892.0,39.1569,39.1569,39.1398,39.1484,43892.0
2019-04-18 15:15:00,45.72,45.73,45.71,45.73,56698.0,39.1569,39.1655,39.1484,39.1655,56698.0
2019-04-18 15:20:00,45.72,45.73,45.72,45.73,69977.0,39.1569,39.1655,39.1569,39.1655,69977.0
2019-04-18 15:25:00,45.73,45.74,45.72,45.73,118818.0,39.1655,39.1741,39.1569,39.1655,118818.0
2019-04-18 15:30:00,45.73,45.74,45.69,45.72,209961.0,39.1655,39.1741,39.1312,39.1569,209961.0
2019-04-18 15:35:00,45.72,45.72,45.68,45.71,136876.0,39.1569,39.1569,39.1227,39.1484,136876.0
2019-04-18 15:40:00,45.71,45.71,45.69,45.71,150022.0,39.1484,39.1484,39.1312,39.1484,150022.0
2019-04-18 15:45:00,45.71,45.71,45.68,45.69,551072.0,39.1484,39.1484,39.1227,39.1312,551072.0
2019-04-18 15:50:00,45.69,45.7,45.64,45.68,950641.0,39.1312,39.1398,39.0884,39.1227,950641.0
2019-04-18 15:55:00,45.67,45.73,45.67,45.7,1644090.0,39.1141,39.1655,39.1141,39.1398,1644090.0
2019-04-22 09:30:00,45.07,45.14,45.03,45.14,607769.0,38.6002,38.6602,38.566,38.6602,607769.0
2019-04-22 09:35:00,45.13,45.19,45.13,45.18,689763.0,38.6516,38.703,38.6516,38.6944,689763.0
2019-04-22 09:40:00,45.17,45.26,45.17,45.24,294985.0,38.6859,38.763,38.6859,38.7458,294985.0
2019-04-22 09:45:00,45.23,45.28,45.23,45.28,383919.0,38.7373,38.7801,38.7373,38.7801,383919.0
2019-04-22 09:50:00,45.28,45.28,45.23,45.23,246643.0,38.7801,38.7801,38.7373,38.7373,246643.0
2019-04-22 09:55:00,45.24,45.27,45.23,45.27,152552.0,38.7458,38.7715,38.7373,38.7715,152552.0
2019-04-22 10:00:00,45.27,45.28,45.26,45.28,86126.0,38.7715,38.7801,38.763,38.7801,86126.0
2019-04-22 10:05:00,45.28,45.3,45.19,45.22,770929.0,38.7801,38.7972,38.703,38.7287,770929.0
2019-04-22 10:10:00,45.21,45.21,45.17,45.18,219916.0,38.7201,38.7201,38.6859,38.6944,219916.0
2019-04-22 10:15:00,45.17,45.19,45.14,45.15,179277.0,38.6859,38.703,38.6602,38.6688,179277.0
2019-04-22 10:20:00,45.15,45.16,45.13,45.14,206226.0,38.6688,38.6773,38.6516,38.6602,206226.0
2019-04-22 10:25:00,45.14,45.21,45.13,45.2,116799.0,38.6602,38.7201,38.6516,38.7116,116799.0
2019-04-22 10:30:00,45.2,45.22,45.17,45.18,168659.0,38.7116,38.7287,38.6859,38.6944,168659.0
2019-04-22 10:35:00,45.18,45.19,45.15,45.16,145512.0,38.6944,38.703,38.6688,38.6773,145512.0
2019-04-22 10:40:00,45.16,45.18,45.12,45.12,224521.0,38.6773,38.6944,38.6431,38.6431,224521.0
2019-04-22 10:45:00,45.12,45.16,45.1,45.15,115569.0,38.6431,38.6773,38.6259,38.6688,115569.0
2019-04-22 10:50:00,45.16,45.22,45.14,45.21,366281.0,38.6773,38.7287,38.6602,38.7201,366281.0
2019-04-22 10:55:00,45.21,45.23,45.19,45.22,109589.0,38.7201,38.7373,38.703,38.7287,109589.0
2019-04-22 11:00:00,45.23,45.25,45.2,45.2,337201.0,38.7373,38.7544,38.7116,38.7116,337201.0
2019-04-22 11:05:00,45.21,45.22,45.18,45.22,68883.0,38.7201,38.7287,38.6944,38.7287,68883.0
2019-04-22 11:10:00,45.22,45.23,45.2,45.23,116333.0,38.7287,38.7373,38.7116,38.7373,116333.0
2019-04-22 11:15:00,45.23,45.23,45.19,45.21,175418.0,38.7373,38.7373,38.703,38.7201,175418.0
2019-04-22 11:20:00,45.22,45.25,45.21,45.25,107230.0,38.7287,38.7544,38.7201,38.7544,107230.0
2019-04-22 11:25:00,45.25,45.26,45.22,45.25,49075.0,38.7544,38.763,38.7287,38.7544,49075.0
2019-04-22 11:30:00,45.24,45.28,45.24,45.26,225072.0,38.7458,38.7801,38.7458,38.763,225072.0
2019-04-22 11:35:00,45.26,45.27,45.25,45.27,47341.0,38.763,38.7715,38.7544,38.7715,47341.0
2019-04-22 11:40:00,45.27,45.29,45.26,45.29,139444.0,38.7715,38.7887,38.763,38.7887,139444.0
2019-04-22 11:45:00,45.29,45.29,45.27,45.28,79527.0,38.7887,38.7887,38.7715,38.7801,79527.0
2019-04-22 11:50:00,45.28,45.28,45.26,45.27,51900.0,38.7801,38.7801,38.763,38.7715,51900.0
2019-04-22 11:55:00,45.27,45.27,45.24,45.25,73549.0,38.7715,38.7715,38.7458,38.7544,73549.0
2019-04-22 12:00:00,45.25,45.26,45.23,45.26,83582.0,38.7544,38.763,38.7373,38.763,83582.0
2019-04-22 12:05:00,45.26,45.27,45.22,45.23,569251.0,38.763,38.7715,38.7287,38.7373,569251.0
2019-04-22 12:10:00,45.23,45.24,45.22,45.23,81692.0,38.7373,38.7458,38.7287,38.7373,81692.0
2019-04-22 12:15:00,45.23,45.26,45.21,45.25,142553.0,38.7373,38.763,38.7201,38.7544,142553.0
2019-04-22 12:20:00,45.25,45.27,45.24,45.27,78840.0,38.7544,38.7715,38.7458,38.7715,78840.0
2019-04-22 12:25:00,45.27,45.29,45.26,45.29,86374.0,38.7715,38.7887,38.763,38.7887,86374.0
2019-04-22 12:30:00,45.29,45.3,45.28,45.3,52752.0,38.7887,38.7972,38.7801,38.7972,52752.0
2019-04-22 12:35:00,45.29,45.3,45.27,45.28,115988.0,38.7887,38.7972,38.7715,38.7801,115988.0
2019-04-22 12:40:00,45.28,45.3,45.27,45.29,156326.0,38.7801,38.7972,38.7715,38.7887,156326.0
2019-04-22 12:45:00,45.29,45.31,45.28,45.31,79092.0,38.7887,38.8058,38.7801,38.8058,79092.0
2019-04-22 12:50:00,45.3,45.31,45.28,45.28,33682.0,38.7972,38.8058,38.7801,38.7801,33682.0
2019-04-22 12:55:00,45.28,45.3,45.28,45.3,42858.0,38.7801,38.7972,38.7801,38.7972,42858.0
2019-04-22 13:00:00,45.29,45.31,45.28,45.29,56115.0,38.7887,38.8058,38.7801,38.7887,56115.0
2019-04-22 13:05:00,45.29,45.3,45.28,45.29,53190.0,38.7887,38.7972,38.7801,38.7887,53190.0
2019-04-22 13:10:00,45.28,45.3,45.28,45.28,76850.0,38.7801,38.7972,38.7801,38.7801,76850.0
2019-04-22 13:15:00,45.28,45.31,45.28,45.31,67238.0,38.7801,38.8058,38.7801,38.8058,67238.0
2019-04-22 13:20:00,45.31,45.33,45.3,45.32,128483.0,38.8058,38.8229,38.7972,38.8144,128483.0
2019-04-22 13:25:00,45.31,45.33,45.31,45.31,106047.0,38.8058,38.8229,38.8058,38.8058,106047.0
2019-04-22 13:30:00,45.31,45.32,45.31,45.31,21821.0,38.8058,38.8144,38.8058,38.8058,21821.0
2019-04-22 13:35:00,45.31,45.31,45.3,45.3,21605.0,38.8058,38.8058,38.7972,38.7972,21605.0
2019-04-22 13:40:00,45.3,45.31,45.28,45.3,78435.0,38.7972,38.8058,38.7801,38.7972,78435.0
2019-04-22 13:45:00,45.29,45.31,45.28,45.3,34118.0,38.7887,38.8058,38.7801,38.7972,34118.0
2019-04-22 13:50:00,45.3,45.31,45.29,45.29,54861.0,38.7972,38.8058,38.7887,38.7887,54861.0
2019-04-22 13:55:00,45.3,45.3,45.28,45.3,68636.0,38.7972,38.7972,38.7801,38.7972,68636.0
2019-04-22 14:00:00,45.3,45.31,45.28,45.31,86417.0,38.7972,38.8058,38.7801,38.8058,86417.0
2019-04-22 14:05:00,45.3,45.32,45.29,45.3,16749.0,38.7972,38.8144,38.7887,38.7972,16749.0
2019-04-22 14:10:00,45.3,45.3,45.29,45.29,61997.0,38.7972,38.7972,38.7887,38.7887,61997.0
2019-04-22 14:15:00,45.3,45.3,45.29,45.29,16967.0,38.7972,38.7972,38.7887,38.7887,16967.0
2019-04-22 14:20:00,45.3,45.3,45.29,45.3,17853.0,38.7972,38.7972,38.7887,38.7972,17853.0
2019-04-22 14:25:00,45.29,45.3,45.29,45.3,34671.0,38.7887,38.7972,38.7887,38.7972,34671.0
2019-04-22 14:30:00,45.3,45.3,45.28,45.29,41603.0,38.7972,38.7972,38.7801,38.7887,41603.0
2019-04-22 14:35:00,45.29,45.29,45.26,45.28,90687.0,38.7887,38.7887,38.763,38.7801,90687.0
2019-04-22 14:40:00,45.28,45.29,45.27,45.29,23923.0,38.7801,38.7887,38.7715,38.7887,23923.0
2019-04-22 14:45:00,45.29,45.29,45.28,45.29,8551.0,38.7887,38.7887,38.7801,38.7887,8551.0
2019-04-22 14:50:00,45.28,45.3,45.28,45.3,21632.0,38.7801,38.7972,38.7801,38.7972,21632.0
2019-04-22 14:55:00,45.3,45.3,45.29,45.29,11493.0,38.7972,38.7972,38.7887,38.7887,11493.0
2019-04-22 15:00:00,45.29,45.3,45.27,45.27,26707.0,38.7887,38.7972,38.7715,38.7715,26707.0
2019-04-22 15:05:00,45.27,45.28,45.25,45.26,81216.0,38.7715,38.7801,38.7544,38.763,81216.0
2019-04-22 15:10:00,45.26,45.26,45.25,45.25,166418.0,38.763,38.763,38.7544,38.7544,166418.0
2019-04-22 15:15:00,45.25,45.29,45.25,45.29,93735.0,38.7544,38.7887,38.7544,38.7887,93735.0
2019-04-22 15:20:00,45.29,45.3,45.28,45.3,182337.0,38.7887,38.7972,38.7801,38.7972,182337.0
2019-04-22 15:25:00,45.29,45.3,45.28,45.3,116616.0,38.7887,38.7972,38.7801,38.7972,116616.0
2019-04-22 15:30:00,45.3,45.31,45.29,45.29,137022.0,38.7972,38.8058,38.7887,38.7887,137022.0
2019-04-22 15:35:00,45.3,45.31,45.29,45.3,55128.0,38.7972,38.8058,38.7887,38.7972,55128.0
2019-04-22 15:40:00,45.3,45.31,45.28,45.29,287028.0,38.7972,38.8058,38.7801,38.7887,287028.0
2019-04-22 15:45:00,45.3,45.34,45.29,45.33,1312064.0,38.7972,38.8315,38.7887,38.8229,1312064.0
2019-04-22 15:50:00,45.34,45.37,45.33,45.37,730018.0,38.8315,38.8572,38.8229,38.8572,730018.0
2019-04-22 15:55:00,45.37,45.37,45.31,45.32,1869716.0,38.8572,38.8572,38.8058,38.8144,1869716.0
2019-04-23 09:30:00,45.24,45.27,45.21,45.24,288120.0,38.7458,38.7715,38.7201,38.7458,288120.0
2019-04-23 09:35:00,45.24,45.29,45.21,45.28,182337.0,38.7458,38.7887,38.7201,38.7801,182337.0
2019-04-23 09:40:00,45.29,45.29,45.26,45.27,107036.0,38.7887,38.7887,38.763,38.7715,107036.0
2019-04-23 09:45:00,45.27,45.28,45.23,45.23,120815.0,38.7715,38.7801,38.7373,38.7373,120815.0
2019-04-23 09:50:00,45.23,45.25,45.22,45.23,125828.0,38.7373,38.7544,38.7287,38.7373,125828.0
2019-04-23 09:55:00,45.24,45.25,45.22,45.22,133614.0,38.7458,38.7544,38.7287,38.7287,133614.0
2019-04-23 10:00:00,45.22,45.26,45.2,45.25,155329.0,38.7287,38.763,38.7116,38.7544,155329.0
2019-04-23 10:05:00,45.25,45.25,45.22,45.23,185813.0,38.7544,38.7544,38.7287,38.7373,185813.0
2019-04-23 10:10:00,45.23,45.24,45.21,45.21,263146.0,38.7373,38.7458,38.7201,38.7201,263146.0
2019-04-23 10:15:00,45.22,45.22,45.18,45.2,300513.0,38.7287,38.7287,38.6944,38.7116,300513.0
2019-04-23 10:20:00,45.2,45.22,45.19,45.21,133769.0,38.7116,38.7287,38.703,38.7201,133769.0
2019-04-23 10:25:00,45.21,45.23,45.21,45.23,270635.0,38.7201,38.7373,38.7201,38.7373,270635.0
2019-04-23 10:30:00,45.23,45.23,45.19,45.19,69614.0,38.7373,38.7373,38.703,38.703,69614.0
2019-04-23 10:35:00,45.2,45.23,45.18,45.22,266375.0,38.7116,38.7373,38.6944,38.7287,266375.0
2019-04-23 10:40:00,45.22,45.25,45.2,45.25,415822.0,38.7287,38.7544,38.7116,38.7544,415822.0
2019-04-23 10:45:00,45.25,45.25,45.2,45.2,166006.0,38.7544,38.7544,38.7116,38.7116,166006.0
2019-04-23 10:50:00,45.21,45.22,45.19,45.22,82314.0,38.7201,38.7287,38.703,38.7287,82314.0
2019-04-23 10:55:00,45.22,45.24,45.21,45.24,108817.0,38.7287,38.7458,38.7201,38.7458,108817.0
2019-04-23 11:00:00,45.24,45.27,45.23,45.26,163963.0,38.7458,38.7715,38.7373,38.763,163963.0
2019-04-23 11:05:00,45.27,45.29,45.26,45.27,242019.0,38.7715,38.7887,38.763,38.7715,242019.0
2019-04-23 11:10:00,45.28,45.31,45.28,45.3,249916.0,38.7801,38.8058,38.7801,38.7972,249916.0
2019-04-23 11:15:00,45.31,45.31,45.28,45.3,221687.0,38.8058,38.8058,38.7801,38.7972,221687.0
2019-04-23 11:20:00,45.3,45.32,45.29,45.31,166123.0,38.7972,38.8144,38.7887,38.8058,166123.0
2019-04-23 11:25:00,45.32,45.33,45.3,45.33,312996.0,38.8144,38.8229,38.7972,38.8229,312996.0
2019-04-23 11:30:00,45.33,45.34,45.3,45.33,496961.0,38.8229,38.8315,38.7972,38.8229,496961.0
2019-04-23 11:35:00,45.33,45.36,45.32,45.34,162470.0,38.8229,38.8486,38.8144,38.8315,162470.0
2019-04-23 11:40:00,45.34,45.34,45.31,45.33,176977.0,38.8315,38.8315,38.8058,38.8229,176977.0
2019-04-23 11:45:00,45.32,45.35,45.32,45.34,75939.0,38.8144,38.84,38.8144,38.8315,75939.0
2019-04-23 11:50:00,45.35,45.38,45.35,45.38,148323.0,38.84,38.8657,38.84,38.8657,148323.0
2019-04-23 11:55:00,45.38,45.4,45.37,45.39,34750.0,38.8657,38.8829,38.8572,38.8743,34750.0
2019-04-23 12:00:00,45.39,45.43,45.38,45.41,134016.0,38.8743,38.9086,38.8657,38.8914,134016.0
2019-04-23 12:05:00,45.41,45.43,45.4,45.41,182585.0,38.8914,38.9086,38.8829,38.8914,182585.0
2019-04-23 12:10:00,45.41,45.41,45.37,45.38,87429.0,38.8914,38.8914,38.8572,38.8657,87429.0
2019-04-23 12:15:00,45.39,45.4,45.37,45.38,122021.0,38.8743,38.8829,38.8572,38.8657,122021.0
2019-04-23 12:20:00,45.38,45.39,45.36,45.38,115443.0,38.8657,38.8743,38.8486,38.8657,115443.0
2019-04-23 12:25:00,45.38,45.39,45.36,45.38,225379.0,38.8657,38.8743,38.8486,38.8657,225379.0
2019-04-23 12:30:00,45.38,45.38,45.34,45.37,206096.0,38.8657,38.8657,38.8315,38.8572,206096.0
2019-04-23 12:35:00,45.37,45.37,45.35,45.37,287217.0,38.8572,38.8572,38.84,38.8572,287217.0
2019-04-23 12:40:00,45.37,45.37,45.36,45.37,191725.0,38.8572,38.8572,38.8486,38.8572,191725.0
2019-04-23 12:45:00,45.37,45.38,45.36,45.36,229002.0,38.8572,38.8657,38.8486,38.8486,229002.0
2019-04-23 12:50:00,45.36,45.37,45.34,45.36,173232.0,38.8486,38.8572,38.8315,38.8486,173232.0
2019-04-23 12:55:00,45.36,45.37,45.35,45.37,122067.0,38.8486,38.8572,38.84,38.8572,122067.0
2019-04-23 13:00:00,45.37,45.38,45.33,45.33,1169227.0,38.8572,38.8657,38.8229,38.8229,1169227.0
2019-04-23 13:05:00,45.33,45.34,45.31,45.33,183956.0,38.8229,38.8315,38.8058,38.8229,183956.0
2019-04-23 13:10:00,45.33,45.34,45.32,45.34,94895.0,38.8229,38.8315,38.8144,38.8315,94895.0
2019-04-23 13:15:00,45.34,45.34,45.3,45.32,141118.0,38.8315,38.8315,38.7972,38.8144,141118.0
2019-04-23 13:20:00,45.32,45.32,45.3,45.3,72372.0,38.8144,38.8144,38.7972,38.7972,72372.0
2019-04-23 13:25:00,45.31,45.31,45.28,45.28,124803.0,38.8058,38.8058,38.7801,38.7801,124803.0
2019-04-23 13:30:00,45.28,45.29,45.27,45.28,41903.0,38.7801,38.7887,38.7715,38.7801,41903.0
2019-04-23 13:35:00,45.27,45.28,45.25,45.26,55070.0,38.7715,38.7801,38.7544,38.763,55070.0
2019-04-23 13:40:00,45.26,45.27,45.25,45.26,39890.0,38.763,38.7715,38.7544,38.763,39890.0
2019-04-23 13:45:00,45.27,45.29,45.26,45.28,242981.0,38.7715,38.7887,38.763,38.7801,242981.0
2019-04-23 13:50:00,45.29,45.29,45.27,45.28,95670.0,38.7887,38.7887,38.7715,38.7801,95670.0
2019-04-23 13:55:00,45.28,45.29,45.27,45.29,75581.0,38.7801,38.7887,38.7715,38.7887,75581.0
2019-04-23 14:00:00,45.28,45.29,45.27,45.28,96202.0,38.7801,38.7887,38.7715,38.7801,96202.0
2019-04-23 14:05:00,45.28,45.28,45.27,45.28,84122.0,38.7801,38.7801,38.7715,38.7801,84122.0
2019-04-23 14:10:00,45.28,45.31,45.27,45.3,392924.0,38.7801,38.8058,38.7715,38.7972,392924.0
2019-04-23 14:15:00,45.3,45.31,45.3,45.3,70015.0,38.7972,38.8058,38.7972,38.7972,70015.0
2019-04-23 14:20:00,45.3,45.33,45.3,45.33,249502.0,38.7972,38.8229,38.7972,38.8229,249502.0
2019-04-23 14:25:00,45.32,45.33,45.31,45.31,79372.0,38.8144,38.8229,38.8058,38.8058,79372.0
2019-04-23 14:30:00,45.31,45.33,45.31,45.33,76586.0,38.8058,38.8229,38.8058,38.8229,76586.0
2019-04-23 14:35:00,45.33,45.34,45.32,45.33,249908.0,38.8229,38.8315,38.8144,38.8229,249908.0
2019-04-23 14:40:00,45.32,45.33,45.31,45.33,77737.0,38.8144,38.8229,38.8058,38.8229,77737.0
2019-04-23 14:45:00,45.33,45.33,45.32,45.33,68029.0,38.8229,38.8229,38.8144,38.8229,68029.0
2019-04-23 14:50:00,45.32,45.33,45.31,45.32,133159.0,38.8144,38.8229,38.8058,38.8144,133159.0
2019-04-23 14:55:00,45.32,45.35,45.31,45.35,171308.0,38.8144,38.84,38.8058,38.84,171308.0
2019-04-23 15:00:00,45.34,45.35,45.32,45.33,121152.0,38.8315,38.84,38.8144,38.8229,121152.0
2019-04-23 15:05:00,45.32,45.34,45.32,45.33,116713.0,38.8144,38.8315,38.8144,38.8229,116713.0
2019-04-23 15:10:00,45.33,45.34,45.31,45.33,318677.0,38.8229,38.8315,38.8058,38.8229,318677.0
2019-04-23 15:15:00,45.33,45.33,45.3,45.32,175907.0,38.8229,38.8229,38.7972,38.8144,175907.0
2019-04-23 15:20:00,45.32,45.33,45.31,45.33,106029.0,38.8144,38.8229,38.8058,38.8229,106029.0
2019-04-23 15:25:00,45.33,45.33,45.31,45.32,67414.0,38.8229,38.8229,38.8058,38.8144,67414.0
2019-04-23 15:30:00,45.32,45.32,45.3,45.31,117410.0,38.8144,38.8144,38.7972,38.8058,117410.0
2019-04-23 15:35:00,45.3,45.32,45.3,45.3,360004.0,38.7972,38.8144,38.7972,38.7972,360004.0
2019-04-23 15:40:00,45.3,45.31,45.3,45.3,112764.0,38.7972,38.8058,38.7972,38.7972,112764.0
2019-04-23 15:45:00,45.31,45.31,45.3,45.31,193892.0,38.8058,38.8058,38.7972,38.8058,193892.0
2019-04-23 15:50:00,45.3,45.32,45.3,45.32,478498.0,38.7972,38.8144,38.7972,38.8144,478498.0
2019-04-23 15:55:00,45.32,45.34,45.29,45.3,869876.0,38.8144,38.8315,38.7887,38.7972,869876.0
2019-04-24 09:30:00,45.03,45.03,44.92,44.94,635841.0,38.566,38.566,38.4718,38.4889,635841.0
2019-04-24 09:35:00,44.94,44.94,44.91,44.91,611408.0,38.4889,38.4889,38.4632,38.4632,611408.0
2019-04-24 09:40:00,44.92,44.93,44.89,44.89,778440.0,38.4718,38.4803,38.4461,38.4461,778440.0
2019-04-24 09:45:00,44.89,44.9,44.84,44.84,596244.0,38.4461,38.4546,38.4033,38.4033,596244.0
2019-04-24 09:50:00,44.84,44.86,44.81,44.85,383362.0,38.4033,38.4204,38.3776,38.4118,383362.0
2019-04-24 09:55:00,44.85,44.89,44.85,44.88,269545.0,38.4118,38.4461,38.4118,38.4375,269545.0
2019-04-24 10:00:00,44.87,44.88,44.83,44.85,445069.0,38.4289,38.4375,38.3947,38.4118,445069.0
2019-04-24 10:05:00,44.84,44.87,44.83,44.84,355883.0,38.4033,38.4289,38.3947,38.4033,355883.0
2019-04-24 10:10:00,44.85,44.86,44.82,44.83,268564.0,38.4118,38.4204,38.3861,38.3947,268564.0
2019-04-24 10:15:00,44.82,44.86,44.8,44.85,251021.0,38.3861,38.4204,38.369,38.4118,251021.0
2019-04-24 10:20:00,44.85,44.86,44.8,44.82,746803.0,38.4118,38.4204,38.369,38.3861,746803.0
2019-04-24 10:25:00,44.81,44.89,44.81,44.88,249286.0,38.3776,38.4461,38.3776,38.4375,249286.0
2019-04-24 10:30:00,44.88,44.9,44.85,44.89,241137.0,38.4375,38.4546,38.4118,38.4461,241137.0
2019-04-24 10:35:00,44.89,44.92,44.88,44.88,322325.0,38.4461,38.4718,38.4375,38.4375,322325.0
2019-04-24 10:40:00,44.88,44.9,44.85,44.86,290938.0,38.4375,38.4546,38.4118,38.4204,290938.0
2019-04-24 10:45:00,44.87,44.9,44.86,44.89,310991.0,38.4289,38.4546,38.4204,38.4461,310991.0
2019-04-24 10:50:00,44.89,44.9,44.86,44.89,215212.0,38.4461,38.4546,38.4204,38.4461,215212.0
2019-04-24 10:55:00,44.89,44.96,44.89,44.95,300728.0,38.4461,38.506,38.4461,38.4975,300728.0
2019-04-24 11:00:00,44.96,44.96,44.93,44.94,216265.0,38.506,38.506,38.4803,38.4889,216265.0
2019-04-24 11:05:00,44.94,44.96,44.93,44.95,293649.0,38.4889,38.506,38.4803,38.4975,293649.0
2019-04-24 11:10:00,44.95,44.96,44.91,44.91,629342.0,38.4975,38.506,38.4632,38.4632,629342.0
2019-04-24 11:15:00,44.91,44.92,44.86,44.88,345443.0,38.4632,38.4718,38.4204,38.4375,345443.0
2019-04-24 11:20:00,44.88,44.88,44.86,44.87,124850.0,38.4375,38.4375,38.4204,38.4289,124850.0
2019-04-24 11:25:00,44.87,44.88,44.84,44.86,426119.0,38.4289,38.4375,38.4033,38.4204,426119.0
2019-04-24 11:30:00,44.86,44.87,44.85,44.87,187778.0,38.4204,38.4289,38.4118,38.4289,187778.0
2019-04-24 11:35:00,44.87,44.9,44.86,44.89,551553.0,38.4289,38.4546,38.4204,38.4461,551553.0
2019-04-24 11:40:00,44.89,44.89,44.86,44.87,159583.0,38.4461,38.4461,38.4204,38.4289,159583.0
2019-04-24 11:45:00,44.86,44.87,44.83,44.84,297657.0,38.4204,38.4289,38.3947,38.4033,297657.0
2019-04-24 11:50:00,44.84,44.86,44.83,44.85,744707.0,38.4033,38.4204,38.3947,38.4118,744707.0
2019-04-24 11:55:00,44.85,44.85,44.81,44.81,107895.0,38.4118,38.4118,38.3776,38.3776,107895.0
2019-04-24 12:00:00,44.81,44.82,44.79,44.79,206240.0,38.3776,38.3861,38.3604,38.3604,206240.0
2019-04-24 12:05:00,44.79,44.79,44.76,44.77,191732.0,38.3604,38.3604,38.3347,38.3433,191732.0
2019-04-24 12:10:00,44.77,44.78,44.76,44.77,142989.0,38.3433,38.3519,38.3347,38.3433,142989.0
2019-04-24 12:15:00,44.78,44.81,44.77,44.79,356120.0,38.3519,38.3776,38.3433,38.3604,356120.0
2019-04-24 12:20:00,44.79,44.8,44.77,44.79,87351.0,38.3604,38.369,38.3433,38.3604,87351.0
2019-04-24 12:25:00,44.79,44.79,44.76,44.78,249556.0,38.3604,38.3604,38.3347,38.3519,249556.0
2019-04-24 12:30:00,44.77,44.78,44.75,44.76,182650.0,38.3433,38.3519,38.3262,38.3347,182650.0
2019-04-24 12:35:00,44.76,44.76,44.74,44.74,107365.0,38.3347,38.3347,38.3176,38.3176,107365.0
2019-04-24 12:40:00,44.74,44.76,44.72,44.73,190912.0,38.3176,38.3347,38.3005,38.309,190912.0
2019-04-24 12:45:00,44.73,44.75,44.72,44.72,141271.0,38.309,38.3262,38.3005,38.3005,141271.0
2019-04-24 12:50:00,44.73,44.73,44.71,44.73,406743.0,38.309,38.309,38.2919,38.309,406743.0
2019-04-24 12:55:00,44.72,44.73,44.66,44.66,904498.0,38.3005,38.309,38.2491,38.2491,904498.0
2019-04-24 13:00:00,44.66,44.68,44.63,44.68,370478.0,38.2491,38.2662,38.2234,38.2662,370478.0
2019-04-24 13:05:00,44.68,44.69,44.65,44.66,1319684.0,38.2662,38.2748,38.2405,38.2491,1319684.0
2019-04-24 13:10:00,44.66,44.66,44.62,44.63,231410.0,38.2491,38.2491,38.2148,38.2234,231410.0
2019-04-24 13:15:00,44.63,44.67,44.62,44.66,332930.0,38.2234,38.2577,38.2148,38.2491,332930.0
2019-04-24 13:20:00,44.66,44.68,44.65,44.66,345627.0,38.2491,38.2662,38.2405,38.2491,345627.0
2019-04-24 13:25:00,44.66,44.68,44.64,44.66,182696.0,38.2491,38.2662,38.232,38.2491,182696.0
2019-04-24 13:30:00,44.66,44.69,44.65,44.67,234102.0,38.2491,38.2748,38.2405,38.2577,234102.0
2019-04-24 13:35:00,44.67,44.67,44.64,44.66,204219.0,38.2577,38.2577,38.232,38.2491,204219.0
2019-04-24 13:40:00,44.66,44.66,44.61,44.62,587235.0,38.2491,38.2491,38.2063,38.2148,587235.0
2019-04-24 13:45:00,44.62,44.64,44.61,44.62,328869.0,38.2148,38.232,38.2063,38.2148,328869.0
2019-04-24 13:50:00,44.62,44.64,44.6,44.63,249135.0,38.2148,38.232,38.1977,38.2234,249135.0
2019-04-24 13:55:00,44.63,44.64,44.6,44.61,186114.0,38.2234,38.232,38.1977,38.2063,186114.0
2019-04-24 14:00:00,44.61,44.64,44.6,44.64,128402.0,38.2063,38.232,38.1977,38.232,128402.0
2019-04-24 14:05:00,44.64,44.66,44.63,44.64,253577.0,38.232,38.2491,38.2234,38.232,253577.0
2019-04-24 14:10:00,44.64,44.66,44.63,44.66,220141.0,38.232,38.2491,38.2234,38.2491,220141.0
2019-04-24 14:15:00,44.66,44.66,44.63,44.64,135817.0,38.2491,38.2491,38.2234,38.232,135817.0
2019-04-24 14:20:00,44.64,44.66,44.61,44.62,323660.0,38.232,38.2491,38.2063,38.2148,323660.0
2019-04-24 14:25:00,44.62,44.62,44.58,44.59,347396.0,38.2148,38.2148,38.1806,38.1891,347396.0
2019-04-24 14:30:00,44.58,44.58,44.55,44.55,236273.0,38.1806,38.1806,38.1549,38.1549,236273.0
2019-04-24 14:35:00,44.56,44.57,44.52,44.54,436667.0,38.1634,38.172,38.1292,38.1463,436667.0
2019-04-24 14:40:00,44.54,44.56,44.53,44.55,212459.0,38.1463,38.1634,38.1378,38.1549,212459.0
2019-04-24 14:45:00,44.55,44.62,44.55,44.6,536193.0,38.1549,38.2148,38.1549,38.1977,536193.0
2019-04-24 14:50:00,44.61,44.61,44.59,44.6,203308.0,38.2063,38.2063,38.1891,38.1977,203308.0
2019-04-24 14:55:00,44.6,44.61,44.58,44.59,74707.0,38.1977,38.2063,38.1806,38.1891,74707.0
2019-04-24 15:00:00,44.59,44.64,44.59,44.61,345223.0,38.1891,38.232,38.1891,38.2063,345223.0
2019-04-24 15:05:00,44.6,44.63,44.6,44.63,114127.0,38.1977,38.2234,38.1977,38.2234,114127.0
2019-04-24 15:10:00,44.63,44.65,44.62,44.64,249070.0,38.2234,38.2405,38.2148,38.232,249070.0
2019-04-24 15:15:00,44.64,44.64,44.61,44.64,284383.0,38.232,38.232,38.2063,38.232,284383.0
2019-04-24 15:20:00,44.64,44.65,44.62,44.64,282959.0,38.232,38.2405,38.2148,38.232,282959.0
2019-04-24 15:25:00,44.64,44.65,44.63,44.64,103711.0,38.232,38.2405,38.2234,38.232,103711.0
2019-04-24 15:30:00,44.64,44.68,44.63,44.66,421146.0,38.232,38.2662,38.2234,38.2491,421146.0
2019-04-24 15:35:00,44.66,44.67,44.64,44.65,228659.0,38.2491,38.2577,38.232,38.2405,228659.0
2019-04-24 15:40:00,44.65,44.67,44.63,44.66,270114.0,38.2405,38.2577,38.2234,38.2491,270114.0
2019-04-24 15:45:00,44.66,44.67,44.63,44.64,264737.0,38.2491,38.2577,38.2234,38.232,264737.0
2019-04-24 15:50:00,44.63,44.68,44.62,44.67,1169675.0,38.2234,38.2662,38.2148,38.2577,1169675.0
2019-04-24 15:55:00,44.66,44.69,44.61,44.64,2875847.0,38.2491,38.2748,38.2063,38.232,2875847.0
2019-04-25 09:30:00,44.25,44.26,44.11,44.12,951460.0,37.8979,37.9065,37.778,37.7866,951460.0
2019-04-25 09:35:00,44.12,44.14,44.08,44.1,1878151.0,37.7866,37.8037,37.7524,37.7695,1878151.0
2019-04-25 09:40:00,44.1,44.11,44.05,44.07,759655.0,37.7695,37.778,37.7267,37.7438,759655.0
2019-04-25 09:45:00,44.07,44.14,44.05,44.14,785357.0,37.7438,37.8037,37.7267,37.8037,785357.0
2019-04-25 09:50:00,44.14,44.18,44.13,44.16,890128.0,37.8037,37.838,37.7952,37.8209,890128.0
2019-04-25 09:55:00,44.16,44.2,44.16,44.18,557964.0,37.8209,37.8551,37.8209,37.838,557964.0
2019-04-25 10:00:00,44.18,44.22,44.16,44.21,352816.0,37.838,37.8723,37.8209,37.8637,352816.0
2019-04-25 10:05:00,44.21,44.22,44.19,44.21,212622.0,37.8637,37.8723,37.8466,37.8637,212622.0
2019-04-25 10:10:00,44.21,44.21,44.11,44.11,272181.0,37.8637,37.8637,37.778,37.778,272181.0
2019-04-25 10:15:00,44.12,44.15,44.1,44.15,283504.0,37.7866,37.8123,37.7695,37.8123,283504.0
2019-04-25 10:20:00,44.15,44.17,44.09,44.13,902996.0,37.8123,37.8294,37.7609,37.7952,902996.0
2019-04-25 10:25:00,44.12,44.15,44.12,44.14,916572.0,37.7866,37.8123,37.7866,37.8037,916572.0
2019-04-25 10:30:00,44.13,44.14,44.08,44.1,415178.0,37.7952,37.8037,37.7524,37.7695,415178.0
2019-04-25 10:35:00,44.09,44.16,44.09,44.14,402598.0,37.7609,37.8209,37.7609,37.8037,402598.0
2019-04-25 10:40:00,44.13,44.14,44.1,44.12,444667.0,37.7952,37.8037,37.7695,37.7866,444667.0
2019-04-25 10:45:00,44.13,44.16,44.12,44.16,497723.0,37.7952,37.8209,37.7866,37.8209,497723.0
2019-04-25 10:50:00,44.16,44.17,44.12,44.12,192145.0,37.8209,37.8294,37.7866,37.7866,192145.0
2019-04-25 10:55:00,44.12,44.21,44.11,44.2,240488.0,37.7866,37.8637,37.778,37.8551,240488.0
2019-04-25 11:00:00,44.19,44.24,44.18,44.22,470035.0,37.8466,37.8894,37.838,37.8723,470035.0
2019-04-25 11:05:00,44.22,44.22,44.18,44.2,159095.0,37.8723,37.8723,37.838,37.8551,159095.0
2019-04-25 11:10:00,44.2,44.24,44.2,44.21,156954.0,37.8551,37.8894,37.8551,37.8637,156954.0
2019-04-25 11:15:00,44.21,44.21,44.16,44.2,247923.0,37.8637,37.8637,37.8209,37.8551,247923.0
2019-04-25 11:20:00,44.2,44.27,44.19,44.26,668345.0,37.8551,37.9151,37.8466,37.9065,668345.0
2019-04-25 11:25:00,44.26,44.28,44.23,44.23,290581.0,37.9065,37.9236,37.8808,37.8808,290581.0
2019-04-25 11:30:00,44.23,44.26,44.23,44.24,493375.0,37.8808,37.9065,37.8808,37.8894,493375.0
2019-04-25 11:35:00,44.23,44.26,44.21,44.24,438694.0,37.8808,37.9065,37.8637,37.8894,438694.0
2019-04-25 11:40:00,44.24,44.27,44.24,44.27,106857.0,37.8894,37.9151,37.8894,37.9151,106857.0
2019-04-25 11:45:00,44.27,44.29,44.24,44.25,184195.0,37.9151,37.9322,37.8894,37.8979,184195.0
2019-04-25 11:50:00,44.25,44.29,44.24,44.29,304336.0,37.8979,37.9322,37.8894,37.9322,304336.0
2019-04-25 11:55:00,44.29,44.3,44.25,44.26,122309.0,37.9322,37.9408,37.8979,37.9065,122309.0
2019-04-25 12:00:00,44.26,44.29,44.26,44.27,74482.0,37.9065,37.9322,37.9065,37.9151,74482.0
2019-04-25 12:05:00,44.27,44.28,44.26,44.27,93215.0,37.9151,37.9236,37.9065,37.9151,93215.0
2019-04-25 12:10:00,44.26,44.27,44.23,44.24,48783.0,37.9065,37.9151,37.8808,37.8894,48783.0
2019-04-25 12:15:00,44.25,44.27,44.24,44.27,51873.0,37.8979,37.9151,37.8894,37.9151,51873.0
2019-04-25 12:20:00,44.27,44.28,44.25,44.26,39300.0,37.9151,37.9236,37.8979,37.9065,39300.0
2019-04-25 12:25:00,44.26,44.26,44.22,44.22,189865.0,37.9065,37.9065,37.8723,37.8723,189865.0
2019-04-25 12:30:00,44.23,44.24,44.21,44.24,134469.0,37.8808,37.8894,37.8637,37.8894,134469.0
2019-04-25 12:35:00,44.24,44.25,44.22,44.25,114879.0,37.8894,37.8979,37.8723,37.8979,114879.0
2019-04-25 12:40:00,44.24,44.24,44.22,44.24,207877.0,37.8894,37.8894,37.8723,37.8894,207877.0
2019-04-25 12:45:00,44.24,44.26,44.22,44.25,126619.0,37.8894,37.9065,37.8723,37.8979,126619.0
2019-04-25 12:50:00,44.25,44.26,44.23,44.25,289436.0,37.8979,37.9065,37.8808,37.8979,289436.0
2019-04-25 12:55:00,44.24,44.25,44.22,44.23,354436.0,37.8894,37.8979,37.8723,37.8808,354436.0
2019-04-25 13:00:00,44.23,44.24,44.22,44.22,189585.0,37.8808,37.8894,37.8723,37.8723,189585.0
2019-04-25 13:05:00,44.22,44.22,44.19,44.21,226292.0,37.8723,37.8723,37.8466,37.8637,226292.0
2019-04-25 13:10:00,44.21,44.22,44.2,44.21,32390.0,37.8637,37.8723,37.8551,37.8637,32390.0
2019-04-25 13:15:00,44.21,44.23,44.21,44.22,92803.0,37.8637,37.8808,37.8637,37.8723,92803.0
2019-04-25 13:20:00,44.22,44.24,44.21,44.23,81839.0,37.8723,37.8894,37.8637,37.8808,81839.0
2019-04-25 13:25:00,44.23,44.24,44.22,44.24,87842.0,37.8808,37.8894,37.8723,37.8894,87842.0
2019-04-25 13:30:00,44.24,44.25,44.23,44.24,103198.0,37.8894,37.8979,37.8808,37.8894,103198.0
2019-04-25 13:35:00,44.24,44.24,44.22,44.24,55807.0,37.8894,37.8894,37.8723,37.8894,55807.0
2019-04-25 13:40:00,44.24,44.25,44.23,44.25,36505.0,37.8894,37.8979,37.8808,37.8979,36505.0
2019-04-25 13:45:00,44.25,44.29,44.25,44.28,334050.0,37.8979,37.9322,37.8979,37.9236,334050.0
2019-04-25 13:50:00,44.27,44.28,44.25,44.26,63642.0,37.9151,37.9236,37.8979,37.9065,63642.0
2019-04-25 13:55:00,44.26,44.27,44.24,44.27,46220.0,37.9065,37.9151,37.8894,37.9151,46220.0
2019-04-25 14:00:00,44.27,44.3,44.27,44.29,35494.0,37.9151,37.9408,37.9151,37.9322,35494.0
2019-04-25 14:05:00,44.28,44.29,44.27,44.27,53740.0,37.9236,37.9322,37.9151,37.9151,53740.0
2019-04-25 14:10:00,44.27,44.29,44.27,44.29,61868.0,37.9151,37.9322,37.9151,37.9322,61868.0
2019-04-25 14:15:00,44.29,44.31,44.28,44.3,132492.0,37.9322,37.9493,37.9236,37.9408,132492.0
2019-04-25 14:20:00,44.3,44.3,44.28,44.28,72704.0,37.9408,37.9408,37.9236,37.9236,72704.0
2019-04-25 14:25:00,44.28,44.28,44.26,44.28,58790.0,37.9236,37.9236,37.9065,37.9236,58790.0
2019-04-25 14:30:00,44.28,44.3,44.27,44.27,288380.0,37.9236,37.9408,37.9151,37.9151,288380.0
2019-04-25 14:35:00,44.27,44.29,44.26,44.28,98097.0,37.9151,37.9322,37.9065,37.9236,98097.0
2019-04-25 14:40:00,44.27,44.29,44.27,44.28,50248.0,37.9151,37.9322,37.9151,37.9236,50248.0
2019-04-25 14:45:00,44.27,44.29,44.27,44.27,35164.0,37.9151,37.9322,37.9151,37.9151,35164.0
2019-04-25 14:50:00,44.28,44.3,44.27,44.3,92418.0,37.9236,37.9408,37.9151,37.9408,92418.0
2019-04-25 14:55:00,44.3,44.3,44.29,44.29,120206.0,37.9408,37.9408,37.9322,37.9322,120206.0
2019-04-25 15:00:00,44.29,44.3,44.28,44.29,67871.0,37.9322,37.9408,37.9236,37.9322,67871.0
2019-04-25 15:05:00,44.28,44.29,44.26,44.28,119278.0,37.9236,37.9322,37.9065,37.9236,119278.0
2019-04-25 15:10:00,44.29,44.29,44.27,44.27,85897.0,37.9322,37.9322,37.9151,37.9151,85897.0
2019-04-25 15:15:00,44.27,44.29,44.27,44.29,105023.0,37.9151,37.9322,37.9151,37.9322,105023.0
2019-04-25 15:20:00,44.29,44.3,44.28,44.3,44920.0,37.9322,37.9408,37.9236,37.9408,44920.0
2019-04-25 15:25:00,44.3,44.32,44.29,44.3,236185.0,37.9408,37.9579,37.9322,37.9408,236185.0
2019-04-25 15:30:00,44.31,44.32,44.29,44.3,167706.0,37.9493,37.9579,37.9322,37.9408,167706.0
2019-04-25 15:35:00,44.3,44.31,44.28,44.3,176081.0,37.9408,37.9493,37.9236,37.9408,176081.0
2019-04-25 15:40:00,44.3,44.32,44.3,44.32,178423.0,37.9408,37.9579,37.9408,37.9579,178423.0
2019-04-25 15:45:00,44.32,44.33,44.3,44.32,306400.0,37.9579,37.9665,37.9408,37.9579,306400.0
2019-04-25 15:50:00,44.32,44.34,44.31,44.31,669741.0,37.9579,37.975,37.9493,37.9493,669741.0
2019-04-25 15:55:00,44.31,44.34,44.31,44.33,1152979.0,37.9493,37.975,37.9493,37.9665,1152979.0
2019-04-26 09:30:00,44.54,44.55,44.47,44.52,584737.0,38.1463,38.1549,38.0864,38.1292,584737.0
2019-04-26 09:35:00,44.52,44.55,44.42,44.44,430388.0,38.1292,38.1549,38.0435,38.0607,430388.0
2019-04-26 09:40:00,44.44,44.47,44.39,44.44,1133600.0,38.0607,38.0864,38.0179,38.0607,1133600.0
2019-04-26 09:45:00,44.44,44.45,44.39,44.43,340244.0,38.0607,38.0692,38.0179,38.0521,340244.0
2019-04-26 09:50:00,44.43,44.45,44.4,44.4,150160.0,38.0521,38.0692,38.0264,38.0264,150160.0
2019-04-26 09:55:00,44.39,44.43,44.38,44.4,254271.0,38.0179,38.0521,38.0093,38.0264,254271.0
2019-04-26 10:00:00,44.4,44.43,44.37,44.41,556605.0,38.0264,38.0521,38.0007,38.035,556605.0
2019-04-26 10:05:00,44.41,44.45,44.41,44.44,143082.0,38.035,38.0692,38.035,38.0607,143082.0
2019-04-26 10:10:00,44.44,44.46,44.43,44.45,148391.0,38.0607,38.0778,38.0521,38.0692,148391.0
2019-04-26 10:15:00,44.44,44.49,44.44,44.48,217460.0,38.0607,38.1035,38.0607,38.0949,217460.0
2019-04-26 10:20:00,44.48,44.55,44.48,44.54,652500.0,38.0949,38.1549,38.0949,38.1463,652500.0
2019-04-26 10:25:00,44.54,44.57,44.52,44.56,603864.0,38.1463,38.172,38.1292,38.1634,603864.0
2019-04-26 10:30:00,44.56,44.59,44.54,44.58,600374.0,38.1634,38.1891,38.1463,38.1806,600374.0
2019-04-26 10:35:00,44.58,44.59,44.55,44.57,328011.0,38.1806,38.1891,38.1549,38.172,328011.0
2019-04-26 10:40:00,44.56,44.57,44.53,44.54,308913.0,38.1634,38.172,38.1378,38.1463,308913.0
2019-04-26 10:45:00,44.54,44.55,44.52,44.53,134986.0,38.1463,38.1549,38.1292,38.1378,134986.0
2019-04-26 10:50:00,44.53,44.59,44.52,44.56,218342.0,38.1378,38.1891,38.1292,38.1634,218342.0
2019-04-26 10:55:00,44.56,44.57,44.52,44.53,94499.0,38.1634,38.172,38.1292,38.1378,94499.0
2019-04-26 11:00:00,44.53,44.55,44.51,44.53,166512.0,38.1378,38.1549,38.1206,38.1378,166512.0
2019-04-26 11:05:00,44.53,44.56,44.51,44.55,101012.0,38.1378,38.1634,38.1206,38.1549,101012.0
2019-04-26 11:10:00,44.56,44.6,44.55,44.59,140522.0,38.1634,38.1977,38.1549,38.1891,140522.0
2019-04-26 11:15:00,44.59,44.59,44.56,44.58,202614.0,38.1891,38.1891,38.1634,38.1806,202614.0
2019-04-26 11:20:00,44.58,44.61,44.57,44.59,256599.0,38.1806,38.2063,38.172,38.1891,256599.0
2019-04-26 11:25:00,44.59,44.62,44.59,44.61,280872.0,38.1891,38.2148,38.1891,38.2063,280872.0
2019-04-26 11:30:00,44.61,44.61,44.57,44.59,149821.0,38.2063,38.2063,38.172,38.1891,149821.0
2019-04-26 11:35:00,44.59,44.59,44.57,44.58,113531.0,38.1891,38.1891,38.172,38.1806,113531.0
2019-04-26 11:40:00,44.58,44.59,44.57,44.59,93191.0,38.1806,38.1891,38.172,38.1891,93191.0
2019-04-26 11:45:00,44.59,44.61,44.58,44.6,158256.0,38.1891,38.2063,38.1806,38.1977,158256.0
2019-04-26 11:50:00,44.6,44.61,44.58,44.59,121162.0,38.1977,38.2063,38.1806,38.1891,121162.0
2019-04-26 11:55:00,44.59,44.59,44.55,44.56,164200.0,38.1891,38.1891,38.1549,38.1634,164200.0
2019-04-26 12:00:00,44.56,44.57,44.55,44.55,134064.0,38.1634,38.172,38.1549,38.1549,134064.0
2019-04-26 12:05:00,44.55,44.56,44.54,44.55,139309.0,38.1549,38.1634,38.1463,38.1549,139309.0
2019-04-26 12:10:00,44.54,44.56,44.54,44.55,126279.0,38.1463,38.1634,38.1463,38.1549,126279.0
2019-04-26 12:15:00,44.54,44.56,44.54,44.55,97589.0,38.1463,38.1634,38.1463,38.1549,97589.0
2019-04-26 12:20:00,44.55,44.55,44.53,44.55,44402.0,38.1549,38.1549,38.1378,38.1549,44402.0
2019-04-26 12:25:00,44.55,44.55,44.53,44.54,49585.0,38.1549,38.1549,38.1378,38.1463,49585.0
2019-04-26 12:30:00,44.54,44.56,44.53,44.55,125085.0,38.1463,38.1634,38.1378,38.1549,125085.0
2019-04-26 12:35:00,44.54,44.54,44.53,44.54,80061.0,38.1463,38.1463,38.1378,38.1463,80061.0
2019-04-26 12:40:00,44.54,44.54,44.52,44.54,64339.0,38.1463,38.1463,38.1292,38.1463,64339.0
2019-04-26 12:45:00,44.53,44.54,44.52,44.53,133414.0,38.1378,38.1463,38.1292,38.1378,133414.0
2019-04-26 12:50:00,44.53,44.54,44.49,44.51,661739.0,38.1378,38.1463,38.1035,38.1206,661739.0
2019-04-26 12:55:00,44.51,44.52,44.5,44.52,156018.0,38.1206,38.1292,38.1121,38.1292,156018.0
2019-04-26 13:00:00,44.51,44.51,44.49,44.5,194616.0,38.1206,38.1206,38.1035,38.1121,194616.0
2019-04-26 13:05:00,44.5,44.5,44.48,44.48,49761.0,38.1121,38.1121,38.0949,38.0949,49761.0
2019-04-26 13:10:00,44.48,44.5,44.48,44.5,51623.0,38.0949,38.1121,38.0949,38.1121,51623.0
2019-04-26 13:15:00,44.49,44.5,44.49,44.5,22932.0,38.1035,38.1121,38.1035,38.1121,22932.0
2019-04-26 13:20:00,44.49,44.5,44.46,44.47,132155.0,38.1035,38.1121,38.0778,38.0864,132155.0
2019-04-26 13:25:00,44.48,44.49,44.47,44.48,82250.0,38.0949,38.1035,38.0864,38.0949,82250.0
2019-04-26 13:30:00,44.49,44.5,44.47,44.48,84247.0,38.1035,38.1121,38.0864,38.0949,84247.0
2019-04-26 13:35:00,44.48,44.48,44.45,44.46,84686.0,38.0949,38.0949,38.0692,38.0778,84686.0
2019-04-26 13:40:00,44.46,44.47,44.45,44.47,98347.0,38.0778,38.0864,38.0692,38.0864,98347.0
2019-04-26 13:45:00,44.46,44.48,44.46,44.48,44694.0,38.0778,38.0949,38.0778,38.0949,44694.0
2019-04-26 13:50:00,44.48,44.5,44.47,44.48,78917.0,38.0949,38.1121,38.0864,38.0949,78917.0
2019-04-26 13:55:00,44.49,44.49,44.48,44.49,12158.0,38.1035,38.1035,38.0949,38.1035,12158.0
2019-04-26 14:00:00,44.48,44.49,44.44,44.47,122000.0,38.0949,38.1035,38.0607,38.0864,122000.0
2019-04-26 14:05:00,44.47,44.5,44.47,44.49,49856.0,38.0864,38.1121,38.0864,38.1035,49856.0
2019-04-26 14:10:00,44.49,44.5,44.48,44.5,54758.0,38.1035,38.1121,38.0949,38.1121,54758.0
2019-04-26 14:15:00,44.5,44.52,44.49,44.51,109033.0,38.1121,38.1292,38.1035,38.1206,109033.0
2019-04-26 14:20:00,44.51,44.54,44.51,44.53,67159.0,38.1206,38.1463,38.1206,38.1378,67159.0
2019-04-26 14:25:00,44.53,44.55,44.52,44.54,78396.0,38.1378,38.1549,38.1292,38.1463,78396.0
2019-04-26 14:30:00,44.54,44.55,44.52,44.53,37097.0,38.1463,38.1549,38.1292,38.1378,37097.0
2019-04-26 14:35:00,44.53,44.54,44.52,44.53,132228.0,38.1378,38.1463,38.1292,38.1378,132228.0
2019-04-26 14:40:00,44.52,44.53,44.49,44.5,322433.0,38.1292,38.1378,38.1035,38.1121,322433.0
2019-04-26 14:45:00,44.49,44.5,44.48,44.49,140664.0,38.1035,38.1121,38.0949,38.1035,140664.0
2019-04-26 14:50:00,44.49,44.51,44.48,44.48,95842.0,38.1035,38.1206,38.0949,38.0949,95842.0
2019-04-26 14:55:00,44.48,44.5,44.48,44.5,62919.0,38.0949,38.1121,38.0949,38.1121,62919.0
2019-04-26 15:00:00,44.5,44.55,44.5,44.54,163875.0,38.1121,38.1549,38.1121,38.1463,163875.0
2019-04-26 15:05:00,44.54,44.56,44.52,44.53,345782.0,38.1463,38.1634,38.1292,38.1378,345782.0
2019-04-26 15:10:00,44.54,44.54,44.5,44.5,205432.0,38.1463,38.1463,38.1121,38.1121,205432.0
2019-04-26 15:15:00,44.5,44.52,44.5,44.51,58394.0,38.1121,38.1292,38.1121,38.1206,58394.0
2019-04-26 15:20:00,44.51,44.52,44.5,44.51,96451.0,38.1206,38.1292,38.1121,38.1206,96451.0
2019-04-26 15:25:00,44.5,44.52,44.5,44.5,152252.0,38.1121,38.1292,38.1121,38.1121,152252.0
2019-04-26 15:30:00,44.5,44.51,44.48,44.51,315879.0,38.1121,38.1206,38.0949,38.1206,315879.0
2019-04-26 15:35:00,44.5,44.53,44.5,44.51,163177.0,38.1121,38.1378,38.1121,38.1206,163177.0
2019-04-26 15:40:00,44.51,44.53,44.5,44.53,217558.0,38.1206,38.1378,38.1121,38.1378,217558.0
2019-04-26 15:45:00,44.53,44.54,44.51,44.52,301586.0,38.1378,38.1463,38.1206,38.1292,301586.0
2019-04-26 15:50:00,44.52,44.55,44.52,44.53,557587.0,38.1292,38.1549,38.1292,38.1378,557587.0
2019-04-26 15:55:00,44.53,44.6,44.52,44.6,1474079.0,38.1378,38.1977,38.1292,38.1977,1474079.0
2019-04-29 09:30:00,44.77,44.8,44.75,44.79,290880.0,38.3433,38.369,38.3262,38.3604,290880.0
2019-04-29 09:35:00,44.78,44.79,44.74,44.77,269117.0,38.3519,38.3604,38.3176,38.3433,269117.0
2019-04-29 09:40:00,44.77,44.78,44.75,44.75,194336.0,38.3433,38.3519,38.3262,38.3262,194336.0
2019-04-29 09:45:00,44.75,44.77,44.73,44.75,156021.0,38.3262,38.3433,38.309,38.3262,156021.0
2019-04-29 09:50:00,44.75,44.75,44.73,44.74,166750.0,38.3262,38.3262,38.309,38.3176,166750.0
2019-04-29 09:55:00,44.75,44.75,44.7,44.7,230230.0,38.3262,38.3262,38.2834,38.2834,230230.0
2019-04-29 10:00:00,44.7,44.72,44.69,44.71,214731.0,38.2834,38.3005,38.2748,38.2919,214731.0
2019-04-29 10:05:00,44.7,44.72,44.68,44.7,158140.0,38.2834,38.3005,38.2662,38.2834,158140.0
2019-04-29 10:10:00,44.69,44.72,44.69,44.7,118167.0,38.2748,38.3005,38.2748,38.2834,118167.0
2019-04-29 10:15:00,44.7,44.73,44.69,44.72,178128.0,38.2834,38.309,38.2748,38.3005,178128.0
2019-04-29 10:20:00,44.73,44.74,44.71,44.73,85367.0,38.309,38.3176,38.2919,38.309,85367.0
2019-04-29 10:25:00,44.74,44.75,44.72,44.73,89444.0,38.3176,38.3262,38.3005,38.309,89444.0
2019-04-29 10:30:00,44.73,44.76,44.72,44.75,225280.0,38.309,38.3347,38.3005,38.3262,225280.0
2019-04-29 10:35:00,44.76,44.79,44.75,44.78,124565.0,38.3347,38.3604,38.3262,38.3519,124565.0
2019-04-29 10:40:00,44.78,44.79,44.77,44.79,76486.0,38.3519,38.3604,38.3433,38.3604,76486.0
2019-04-29 10:45:00,44.79,44.81,44.78,44.8,84328.0,38.3604,38.3776,38.3519,38.369,84328.0
2019-04-29 10:50:00,44.8,44.81,44.79,44.8,144112.0,38.369,38.3776,38.3604,38.369,144112.0
2019-04-29 10:55:00,44.8,44.81,44.79,44.8,142698.0,38.369,38.3776,38.3604,38.369,142698.0
2019-04-29 11:00:00,44.8,44.8,44.76,44.79,175344.0,38.369,38.369,38.3347,38.3604,175344.0
2019-04-29 11:05:00,44.79,44.79,44.76,44.78,94582.0,38.3604,38.3604,38.3347,38.3519,94582.0
2019-04-29 11:10:00,44.78,44.79,44.76,44.77,188234.0,38.3519,38.3604,38.3347,38.3433,188234.0
2019-04-29 11:15:00,44.77,44.77,44.75,44.75,132846.0,38.3433,38.3433,38.3262,38.3262,132846.0
2019-04-29 11:20:00,44.76,44.77,44.74,44.75,224076.0,38.3347,38.3433,38.3176,38.3262,224076.0
2019-04-29 11:25:00,44.75,44.77,44.74,44.76,190629.0,38.3262,38.3433,38.3176,38.3347,190629.0
2019-04-29 11:30:00,44.76,44.77,44.75,44.77,142436.0,38.3347,38.3433,38.3262,38.3433,142436.0
2019-04-29 11:35:00,44.76,44.77,44.74,44.75,84973.0,38.3347,38.3433,38.3176,38.3262,84973.0
2019-04-29 11:40:00,44.74,44.76,44.71,44.73,242438.0,38.3176,38.3347,38.2919,38.309,242438.0
2019-04-29 11:45:00,44.73,44.74,44.71,44.72,56754.0,38.309,38.3176,38.2919,38.3005,56754.0
2019-04-29 11:50:00,44.72,44.74,44.71,44.73,87586.0,38.3005,38.3176,38.2919,38.309,87586.0
2019-04-29 11:55:00,44.73,44.74,44.73,44.73,43018.0,38.309,38.3176,38.309,38.309,43018.0
2019-04-29 12:00:00,44.73,44.75,44.71,44.74,38050.0,38.309,38.3262,38.2919,38.3176,38050.0
2019-04-29 12:05:00,44.74,44.76,44.74,44.76,43159.0,38.3176,38.3347,38.3176,38.3347,43159.0
2019-04-29 12:10:00,44.76,44.78,44.75,44.77,208008.0,38.3347,38.3519,38.3262,38.3433,208008.0
2019-04-29 12:15:00,44.76,44.77,44.76,44.77,38257.0,38.3347,38.3433,38.3347,38.3433,38257.0
2019-04-29 12:20:00,44.77,44.78,44.77,44.78,49536.0,38.3433,38.3519,38.3433,38.3519,49536.0
2019-04-29 12:25:00,44.78,44.79,44.76,44.78,164853.0,38.3519,38.3604,38.3347,38.3519,164853.0
2019-04-29 12:30:00,44.77,44.79,44.77,44.78,149638.0,38.3433,38.3604,38.3433,38.3519,149638.0
2019-04-29 12:35:00,44.78,44.8,44.77,44.79,102708.0,38.3519,38.369,38.3433,38.3604,102708.0
2019-04-29 12:40:00,44.79,44.79,44.77,44.77,53154.0,38.3604,38.3604,38.3433,38.3433,53154.0
2019-04-29 12:45:00,44.77,44.78,44.75,44.76,1046772.0,38.3433,38.3519,38.3262,38.3347,1046772.0
2019-04-29 12:50:00,44.76,44.8,44.74,44.78,1248802.0,38.3347,38.369,38.3176,38.3519,1248802.0
2019-04-29 12:55:00,44.78,44.79,44.77,44.78,126557.0,38.3519,38.3604,38.3433,38.3519,126557.0
2019-04-29 13:00:00,44.78,44.78,44.77,44.78,61278.0,38.3519,38.3519,38.3433,38.3519,61278.0
2019-04-29 13:05:00,44.78,44.78,44.74,44.75,257104.0,38.3519,38.3519,38.3176,38.3262,257104.0
2019-04-29 13:10:00,44.75,44.76,44.73,44.76,89662.0,38.3262,38.3347,38.309,38.3347,89662.0
2019-04-29 13:15:00,44.76,44.77,44.75,44.77,42983.0,38.3347,38.3433,38.3262,38.3433,42983.0
2019-04-29 13:20:00,44.77,44.78,44.76,44.77,32264.0,38.3433,38.3519,38.3347,38.3433,32264.0
2019-04-29 13:25:00,44.77,44.77,44.75,44.76,99500.0,38.3433,38.3433,38.3262,38.3347,99500.0
2019-04-29 13:30:00,44.76,44.76,44.75,44.76,30006.0,38.3347,38.3347,38.3262,38.3347,30006.0
2019-04-29 13:35:00,44.76,44.76,44.75,44.76,78508.0,38.3347,38.3347,38.3262,38.3347,78508.0
2019-04-29 13:40:00,44.76,44.76,44.74,44.74,73902.0,38.3347,38.3347,38.3176,38.3176,73902.0
2019-04-29 13:45:00,44.74,44.75,44.73,44.73,124205.0,38.3176,38.3262,38.309,38.309,124205.0
2019-04-29 13:50:00,44.74,44.75,44.73,44.75,134207.0,38.3176,38.3262,38.309,38.3262,134207.0
2019-04-29 13:55:00,44.75,44.76,44.74,44.75,107852.0,38.3262,38.3347,38.3176,38.3262,107852.0
2019-04-29 14:00:00,44.74,44.77,44.74,44.75,125779.0,38.3176,38.3433,38.3176,38.3262,125779.0
2019-04-29 14:05:00,44.75,44.77,44.74,44.77,44086.0,38.3262,38.3433,38.3176,38.3433,44086.0
2019-04-29 14:10:00,44.77,44.77,44.73,44.74,75966.0,38.3433,38.3433,38.309,38.3176,75966.0
2019-04-29 14:15:00,44.74,44.79,44.74,44.79,303403.0,38.3176,38.3604,38.3176,38.3604,303403.0
2019-04-29 14:20:00,44.79,44.79,44.76,44.77,105465.0,38.3604,38.3604,38.3347,38.3433,105465.0
2019-04-29 14:25:00,44.77,44.78,44.76,44.77,78346.0,38.3433,38.3519,38.3347,38.3433,78346.0
2019-04-29 14:30:00,44.77,44.77,44.75,44.75,43304.0,38.3433,38.3433,38.3262,38.3262,43304.0
2019-04-29 14:35:00,44.75,44.76,44.74,44.76,141879.0,38.3262,38.3347,38.3176,38.3347,141879.0
2019-04-29 14:40:00,44.76,44.76,44.74,44.76,101577.0,38.3347,38.3347,38.3176,38.3347,101577.0
2019-04-29 14:45:00,44.76,44.76,44.74,44.74,41408.0,38.3347,38.3347,38.3176,38.3176,41408.0
2019-04-29 14:50:00,44.74,44.75,44.73,44.73,27680.0,38.3176,38.3262,38.309,38.309,27680.0
2019-04-29 14:55:00,44.73,44.75,44.73,44.74,68518.0,38.309,38.3262,38.309,38.3176,68518.0
2019-04-29 15:00:00,44.75,44.75,44.74,44.75,64826.0,38.3262,38.3262,38.3176,38.3262,64826.0
2019-04-29 15:05:00,44.75,44.78,44.74,44.76,190492.0,38.3262,38.3519,38.3176,38.3347,190492.0
2019-04-29 15:10:00,44.77,44.77,44.74,44.76,100471.0,38.3433,38.3433,38.3176,38.3347,100471.0
2019-04-29 15:15:00,44.77,44.77,44.76,44.77,46916.0,38.3433,38.3433,38.3347,38.3433,46916.0
2019-04-29 15:20:00,44.77,44.78,44.75,44.76,134642.0,38.3433,38.3519,38.3262,38.3347,134642.0
2019-04-29 15:25:00,44.76,44.76,44.74,44.75,70527.0,38.3347,38.3347,38.3176,38.3262,70527.0
2019-04-29 15:30:00,44.74,44.76,44.74,44.76,155197.0,38.3176,38.3347,38.3176,38.3347,155197.0
2019-04-29 15:35:00,44.76,44.77,44.75,44.77,151910.0,38.3347,38.3433,38.3262,38.3433,151910.0
2019-04-29 15:40:00,44.77,44.77,44.74,44.75,254665.0,38.3433,38.3433,38.3176,38.3262,254665.0
2019-04-29 15:45:00,44.75,44.75,44.73,44.75,226687.0,38.3262,38.3262,38.309,38.3262,226687.0
2019-04-29 15:50:00,44.75,44.76,44.72,44.73,511313.0,38.3262,38.3347,38.3005,38.309,511313.0
2019-04-29 15:55:00,44.73,44.78,44.73,44.76,1311327.0,38.309,38.3519,38.309,38.3347,1311327.0
2019-04-30 09:30:00,44.52,44.53,44.43,44.52,413810.0,38.1292,38.1378,38.0521,38.1292,413810.0
2019-04-30 09:35:00,44.52,44.53,44.5,44.51,161037.0,38.1292,38.1378,38.1121,38.1206,161037.0
2019-04-30 09:40:00,44.51,44.53,44.5,44.53,205992.0,38.1206,38.1378,38.1121,38.1378,205992.0
2019-04-30 09:45:00,44.53,44.53,44.49,44.53,374906.0,38.1378,38.1378,38.1035,38.1378,374906.0
2019-04-30 09:50:00,44.52,44.52,44.48,44.5,122684.0,38.1292,38.1292,38.0949,38.1121,122684.0
2019-04-30 09:55:00,44.5,44.52,44.49,44.52,82083.0,38.1121,38.1292,38.1035,38.1292,82083.0
2019-04-30 10:00:00,44.51,44.52,44.47,44.5,141301.0,38.1206,38.1292,38.0864,38.1121,141301.0
2019-04-30 10:05:00,44.5,44.53,44.46,44.47,361842.0,38.1121,38.1378,38.0778,38.0864,361842.0
2019-04-30 10:10:00,44.47,44.48,44.45,44.46,178503.0,38.0864,38.0949,38.0692,38.0778,178503.0
2019-04-30 10:15:00,44.46,44.46,44.42,44.42,232550.0,38.0778,38.0778,38.0435,38.0435,232550.0
2019-04-30 10:20:00,44.43,44.43,44.38,44.4,175594.0,38.0521,38.0521,38.0093,38.0264,175594.0
2019-04-30 10:25:00,44.39,44.4,44.35,44.39,340963.0,38.0179,38.0264,37.9836,38.0179,340963.0
2019-04-30 10:30:00,44.39,44.42,44.38,44.4,242324.0,38.0179,38.0435,38.0093,38.0264,242324.0
2019-04-30 10:35:00,44.39,44.41,44.36,44.37,289911.0,38.0179,38.035,37.9922,38.0007,289911.0
2019-04-30 10:40:00,44.37,44.39,44.36,44.37,346988.0,38.0007,38.0179,37.9922,38.0007,346988.0
2019-04-30 10:45:00,44.37,44.39,44.36,44.37,351902.0,38.0007,38.0179,37.9922,38.0007,351902.0
2019-04-30 10:50:00,44.36,44.4,44.36,44.39,204496.0,37.9922,38.0264,37.9922,38.0179,204496.0
2019-04-30 10:55:00,44.39,44.4,44.37,44.38,267595.0,38.0179,38.0264,38.0007,38.0093,267595.0
2019-04-30 11:00:00,44.38,44.38,44.28,44.29,547262.0,38.0093,38.0093,37.9236,37.9322,547262.0
2019-04-30 11:05:00,44.29,44.31,44.28,44.3,371426.0,37.9322,37.9493,37.9236,37.9408,371426.0
2019-04-30 11:10:00,44.3,44.33,44.29,44.32,319759.0,37.9408,37.9665,37.9322,37.9579,319759.0
2019-04-30 11:15:00,44.32,44.36,44.29,44.35,615671.0,37.9579,37.9922,37.9322,37.9836,615671.0
2019-04-30 11:20:00,44.35,44.39,44.34,44.39,128599.0,37.9836,38.0179,37.975,38.0179,128599.0
2019-04-30 11:25:00,44.39,44.4,44.38,44.38,381073.0,38.0179,38.0264,38.0093,38.0093,381073.0
2019-04-30 11:30:00,44.38,44.44,44.38,44.43,278226.0,38.0093,38.0607,38.0093,38.0521,278226.0
2019-04-30 11:35:00,44.44,44.46,44.41,44.46,259490.0,38.0607,38.0778,38.035,38.0778,259490.0
2019-04-30 11:40:00,44.46,44.46,44.44,44.46,109205.0,38.0778,38.0778,38.0607,38.0778,109205.0
2019-04-30 11:45:00,44.46,44.48,44.45,44.48,199744.0,38.0778,38.0949,38.0692,38.0949,199744.0
2019-04-30 11:50:00,44.48,44.5,44.47,44.5,163423.0,38.0949,38.1121,38.0864,38.1121,163423.0
2019-04-30 11:55:00,44.5,44.52,44.47,44.48,299314.0,38.1121,38.1292,38.0864,38.0949,299314.0
2019-04-30 12:00:00,44.48,44.5,44.46,44.47,122953.0,38.0949,38.1121,38.0778,38.0864,122953.0
2019-04-30 12:05:00,44.46,44.49,44.46,44.49,79467.0,38.0778,38.1035,38.0778,38.1035,79467.0
2019-04-30 12:10:00,44.49,44.52,44.48,44.51,271566.0,38.1035,38.1292,38.0949,38.1206,271566.0
2019-04-30 12:15:00,44.51,44.52,44.5,44.51,135444.0,38.1206,38.1292,38.1121,38.1206,135444.0
2019-04-30 12:20:00,44.51,44.51,44.47,44.48,347798.0,38.1206,38.1206,38.0864,38.0949,347798.0
2019-04-30 12:25:00,44.48,44.51,44.48,44.5,360183.0,38.0949,38.1206,38.0949,38.1121,360183.0
2019-04-30 12:30:00,44.5,44.51,44.5,44.5,195131.0,38.1121,38.1206,38.1121,38.1121,195131.0
2019-04-30 12:35:00,44.5,44.51,44.49,44.5,168951.0,38.1121,38.1206,38.1035,38.1121,168951.0
2019-04-30 12:40:00,44.5,44.51,44.5,44.5,114166.0,38.1121,38.1206,38.1121,38.1121,114166.0
2019-04-30 12:45:00,44.5,44.51,44.44,44.45,557024.0,38.1121,38.1206,38.0607,38.0692,557024.0
2019-04-30 12:50:00,44.45,44.45,44.41,44.43,350776.0,38.0692,38.0692,38.035,38.0521,350776.0
2019-04-30 12:55:00,44.43,44.45,44.43,44.44,176704.0,38.0521,38.0692,38.0521,38.0607,176704.0
2019-04-30 13:00:00,44.45,44.5,44.45,44.46,242882.0,38.0692,38.1121,38.0692,38.0778,242882.0
2019-04-30 13:05:00,44.46,44.47,44.46,44.46,112573.0,38.0778,38.0864,38.0778,38.0778,112573.0
2019-04-30 13:10:00,44.46,44.46,44.45,44.46,57781.0,38.0778,38.0778,38.0692,38.0778,57781.0
2019-04-30 13:15:00,44.46,44.47,44.45,44.47,104815.0,38.0778,38.0864,38.0692,38.0864,104815.0
2019-04-30 13:20:00,44.46,44.47,44.43,44.43,332544.0,38.0778,38.0864,38.0521,38.0521,332544.0
2019-04-30 13:25:00,44.44,44.46,44.43,44.44,125346.0,38.0607,38.0778,38.0521,38.0607,125346.0
2019-04-30 13:30:00,44.43,44.48,44.43,44.48,210152.0,38.0521,38.0949,38.0521,38.0949,210152.0
2019-04-30 13:35:00,44.48,44.52,44.47,44.52,282541.0,38.0949,38.1292,38.0864,38.1292,282541.0
2019-04-30 13:40:00,44.52,44.57,44.51,44.57,230639.0,38.1292,38.172,38.1206,38.172,230639.0
2019-04-30 13:45:00,44.56,44.59,44.55,44.59,209508.0,38.1634,38.1891,38.1549,38.1891,209508.0
2019-04-30 13:50:00,44.59,44.6,44.56,44.57,202185.0,38.1891,38.1977,38.1634,38.172,202185.0
2019-04-30 13:55:00,44.58,44.6,44.57,44.59,90620.0,38.1806,38.1977,38.172,38.1891,90620.0
2019-04-30 14:00:00,44.59,44.63,44.59,44.6,400257.0,38.1891,38.2234,38.1891,38.1977,400257.0
2019-04-30 14:05:00,44.59,44.6,44.55,44.56,118447.0,38.1891,38.1977,38.1549,38.1634,118447.0
2019-04-30 14:10:00,44.57,44.6,44.55,44.58,69740.0,38.172,38.1977,38.1549,38.1806,69740.0
2019-04-30 14:15:00,44.57,44.59,44.56,44.58,80672.0,38.172,38.1891,38.1634,38.1806,80672.0
2019-04-30 14:20:00,44.59,44.66,44.58,44.63,223457.0,38.1891,38.2491,38.1806,38.2234,223457.0
2019-04-30 14:25:00,44.63,44.64,44.6,44.63,68616.0,38.2234,38.232,38.1977,38.2234,68616.0
2019-04-30 14:30:00,44.63,44.63,44.58,44.59,89679.0,38.2234,38.2234,38.1806,38.1891,89679.0
2019-04-30 14:35:00,44.6,44.6,44.56,44.59,111393.0,38.1977,38.1977,38.1634,38.1891,111393.0
2019-04-30 14:40:00,44.59,44.6,44.58,44.58,63151.0,38.1891,38.1977,38.1806,38.1806,63151.0
2019-04-30 14:45:00,44.58,44.6,44.57,44.59,139064.0,38.1806,38.1977,38.172,38.1891,139064.0
2019-04-30 14:50:00,44.59,44.59,44.53,44.54,197518.0,38.1891,38.1891,38.1378,38.1463,197518.0
2019-04-30 14:55:00,44.54,44.56,44.53,44.54,131361.0,38.1463,38.1634,38.1378,38.1463,131361.0
2019-04-30 15:00:00,44.55,44.56,44.53,44.54,112492.0,38.1549,38.1634,38.1378,38.1463,112492.0
2019-04-30 15:05:00,44.55,44.56,44.54,44.54,123312.0,38.1549,38.1634,38.1463,38.1463,123312.0
2019-04-30 15:10:00,44.54,44.55,44.5,44.5,62580.0,38.1463,38.1549,38.1121,38.1121,62580.0
2019-04-30 15:15:00,44.51,44.51,44.48,44.48,63797.0,38.1206,38.1206,38.0949,38.0949,63797.0
2019-04-30 15:20:00,44.49,44.53,44.48,44.5,182387.0,38.1035,38.1378,38.0949,38.1121,182387.0
2019-04-30 15:25:00,44.5,44.51,44.47,44.48,163799.0,38.1121,38.1206,38.0864,38.0949,163799.0
2019-04-30 15:30:00,44.49,44.52,44.48,44.49,166687.0,38.1035,38.1292,38.0949,38.1035,166687.0
2019-04-30 15:35:00,44.5,44.51,44.49,44.51,145855.0,38.1121,38.1206,38.1035,38.1206,145855.0
2019-04-30 15:40:00,44.51,44.52,44.46,44.47,243080.0,38.1206,38.1292,38.0778,38.0864,243080.0
2019-04-30 15:45:00,44.46,44.51,44.46,44.48,410707.0,38.0778,38.1206,38.0778,38.0949,410707.0
2019-04-30 15:50:00,44.48,44.53,44.48,44.51,322953.0,38.0949,38.1378,38.0949,38.1206,322953.0
2019-04-30 15:55:00,44.52,44.57,44.5,44.5,1860269.0,38.1292,38.172,38.1121,38.1121,1860269.0
2019-05-01 09:30:00,44.68,44.68,44.55,44.57,348456.0,38.2662,38.2662,38.1549,38.172,348456.0
2019-05-01 09:35:00,44.56,44.6,44.54,44.59,108433.0,38.1634,38.1977,38.1463,38.1891,108433.0
2019-05-01 09:40:00,44.59,44.61,44.56,44.58,95726.0,38.1891,38.2063,38.1634,38.1806,95726.0
2019-05-01 09:45:00,44.58,44.59,44.55,44.55,96893.0,38.1806,38.1891,38.1549,38.1549,96893.0
2019-05-01 09:50:00,44.55,44.58,44.52,44.53,56504.0,38.1549,38.1806,38.1292,38.1378,56504.0
2019-05-01 09:55:00,44.53,44.55,44.5,44.53,221529.0,38.1378,38.1549,38.1121,38.1378,221529.0
2019-05-01 10:00:00,44.52,44.61,44.48,44.61,449088.0,38.1292,38.2063,38.0949,38.2063,449088.0
2019-05-01 10:05:00,44.6,44.65,44.58,44.62,312644.0,38.1977,38.2405,38.1806,38.2148,312644.0
2019-05-01 10:10:00,44.63,44.66,44.62,44.64,128121.0,38.2234,38.2491,38.2148,38.232,128121.0
2019-05-01 10:15:00,44.64,44.66,44.63,44.65,98343.0,38.232,38.2491,38.2234,38.2405,98343.0
2019-05-01 10:20:00,44.65,44.68,44.64,44.66,168732.0,38.2405,38.2662,38.232,38.2491,168732.0
2019-05-01 10:25:00,44.66,44.66,44.62,44.63,123185.0,38.2491,38.2491,38.2148,38.2234,123185.0
2019-05-01 10:30:00,44.63,44.63,44.59,44.59,220945.0,38.2234,38.2234,38.1891,38.1891,220945.0
2019-05-01 10:35:00,44.6,44.61,44.58,44.59,212840.0,38.1977,38.2063,38.1806,38.1891,212840.0
2019-05-01 10:40:00,44.59,44.59,44.54,44.56,360922.0,38.1891,38.1891,38.1463,38.1634,360922.0
2019-05-01 10:45:00,44.56,44.59,44.55,44.56,38741.0,38.1634,38.1891,38.1549,38.1634,38741.0
2019-05-01 10:50:00,44.56,44.56,44.53,44.53,390467.0,38.1634,38.1634,38.1378,38.1378,390467.0
2019-05-01 10:55:00,44.54,44.55,44.52,44.55,140717.0,38.1463,38.1549,38.1292,38.1549,140717.0
2019-05-01 11:00:00,44.55,44.6,44.53,44.59,102420.0,38.1549,38.1977,38.1378,38.1891,102420.0
2019-05-01 11:05:00,44.59,44.6,44.57,44.59,111138.0,38.1891,38.1977,38.172,38.1891,111138.0
2019-05-01 11:10:00,44.59,44.63,44.58,44.63,111449.0,38.1891,38.2234,38.1806,38.2234,111449.0
2019-05-01 11:15:00,44.62,44.62,44.58,44.59,67008.0,38.2148,38.2148,38.1806,38.1891,67008.0
2019-05-01 11:20:00,44.59,44.63,44.58,44.63,101031.0,38.1891,38.2234,38.1806,38.2234,101031.0
2019-05-01 11:25:00,44.63,44.64,44.62,44.63,69222.0,38.2234,38.232,38.2148,38.2234,69222.0
2019-05-01 11:30:00,44.63,44.72,44.63,44.7,719398.0,38.2234,38.3005,38.2234,38.2834,719398.0
2019-05-01 11:35:00,44.71,44.74,44.7,44.74,122169.0,38.2919,38.3176,38.2834,38.3176,122169.0
2019-05-01 11:40:00,44.73,44.77,44.73,44.77,305646.0,38.309,38.3433,38.309,38.3433,305646.0
2019-05-01 11:45:00,44.77,44.77,44.7,44.71,365432.0,38.3433,38.3433,38.2834,38.2919,365432.0
2019-05-01 11:50:00,44.7,44.71,44.66,44.66,342865.0,38.2834,38.2919,38.2491,38.2491,342865.0
2019-05-01 11:55:00,44.67,44.69,44.66,44.66,145227.0,38.2577,38.2748,38.2491,38.2491,145227.0
2019-05-01 12:00:00,44.67,44.68,44.66,44.68,97821.0,38.2577,38.2662,38.2491,38.2662,97821.0
2019-05-01 12:05:00,44.68,44.68,44.63,44.65,98856.0,38.2662,38.2662,38.2234,38.2405,98856.0
2019-05-01 12:10:00,44.65,44.65,44.63,44.64,64686.0,38.2405,38.2405,38.2234,38.232,64686.0
2019-05-01 12:15:00,44.64,44.66,44.63,44.64,94206.0,38.232,38.2491,38.2234,38.232,94206.0
2019-05-01 12:20:00,44.63,44.63,44.57,44.57,132338.0,38.2234,38.2234,38.172,38.172,132338.0
2019-05-01 12:25:00,44.57,44.6,44.56,44.6,131272.0,38.172,38.1977,38.1634,38.1977,131272.0
2019-05-01 12:30:00,44.59,44.6,44.55,44.57,72317.0,38.1891,38.1977,38.1549,38.172,72317.0
2019-05-01 12:35:00,44.57,44.61,44.56,44.59,189657.0,38.172,38.2063,38.1634,38.1891,189657.0
2019-05-01 12:40:00,44.59,44.62,44.57,44.61,150712.0,38.1891,38.2148,38.172,38.2063,150712.0
2019-05-01 12:45:00,44.61,44.63,44.57,44.59,248648.0,38.2063,38.2234,38.172,38.1891,248648.0
2019-05-01 12:50:00,44.59,44.61,44.57,44.6,98433.0,38.1891,38.2063,38.172,38.1977,98433.0
2019-05-01 12:55:00,44.6,44.62,44.59,44.6,119422.0,38.1977,38.2148,38.1891,38.1977,119422.0
2019-05-01 13:00:00,44.6,44.67,44.59,44.66,668558.0,38.1977,38.2577,38.1891,38.2491,668558.0
2019-05-01 13:05:00,44.66,44.67,44.63,44.66,150508.0,38.2491,38.2577,38.2234,38.2491,150508.0
2019-05-01 13:10:00,44.66,44.66,44.63,44.65,182960.0,38.2491,38.2491,38.2234,38.2405,182960.0
2019-05-01 13:15:00,44.66,44.66,44.63,44.66,94828.0,38.2491,38.2491,38.2234,38.2491,94828.0
2019-05-01 13:20:00,44.65,44.67,44.64,44.66,63238.0,38.2405,38.2577,38.232,38.2491,63238.0
2019-05-01 13:25:00,44.66,44.69,44.65,44.68,61563.0,38.2491,38.2748,38.2405,38.2662,61563.0
2019-05-01 13:30:00,44.68,44.69,44.66,44.66,102890.0,38.2662,38.2748,38.2491,38.2491,102890.0
2019-05-01 13:35:00,44.66,44.69,44.65,44.67,65764.0,38.2491,38.2748,38.2405,38.2577,65764.0
2019-05-01 13:40:00,44.68,44.68,44.65,44.67,66753.0,38.2662,38.2662,38.2405,38.2577,66753.0
2019-05-01 13:45:00,44.68,44.68,44.65,44.68,92417.0,38.2662,38.2662,38.2405,38.2662,92417.0
2019-05-01 13:50:00,44.68,44.68,44.65,44.67,132890.0,38.2662,38.2662,38.2405,38.2577,132890.0
2019-05-01 13:55:00,44.66,44.68,44.64,44.66,172609.0,38.2491,38.2662,38.232,38.2491,172609.0
2019-05-01 14:00:00,44.68,44.79,44.62,44.79,508218.0,38.2662,38.3604,38.2148,38.3604,508218.0
2019-05-01 14:05:00,44.79,44.91,44.77,44.91,782018.0,38.3604,38.4632,38.3433,38.4632,782018.0
2019-05-01 14:10:00,44.91,44.92,44.81,44.83,287429.0,38.4632,38.4718,38.3776,38.3947,287429.0
2019-05-01 14:15:00,44.84,44.91,44.83,44.91,623520.0,38.4033,38.4632,38.3947,38.4632,623520.0
2019-05-01 14:20:00,44.91,44.97,44.89,44.94,1545993.0,38.4632,38.5146,38.4461,38.4889,1545993.0
2019-05-01 14:25:00,44.94,44.98,44.91,44.91,1376799.0,38.4889,38.5232,38.4632,38.4632,1376799.0
2019-05-01 14:30:00,44.91,44.93,44.66,44.72,1780346.0,38.4632,38.4803,38.2491,38.3005,1780346.0
2019-05-01 14:35:00,44.72,44.72,44.49,44.49,1110828.0,38.3005,38.3005,38.1035,38.1035,1110828.0
2019-05-01 14:40:00,44.49,44.59,44.43,44.53,859911.0,38.1035,38.1891,38.0521,38.1378,859911.0
2019-05-01 14:45:00,44.54,44.59,44.49,44.54,308792.0,38.1463,38.1891,38.1035,38.1463,308792.0
2019-05-01 14:50:00,44.55,44.62,44.52,44.61,485682.0,38.1549,38.2148,38.1292,38.2063,485682.0
2019-05-01 14:55:00,44.6,44.63,44.55,44.57,114184.0,38.1977,38.2234,38.1549,38.172,114184.0
2019-05-01 15:00:00,44.56,44.61,44.49,44.55,306859.0,38.1634,38.2063,38.1035,38.1549,306859.0
2019-05-01 15:05:00,44.54,44.55,44.49,44.51,407284.0,38.1463,38.1549,38.1035,38.1206,407284.0
2019-05-01 15:10:00,44.52,44.57,44.51,44.55,1349211.0,38.1292,38.172,38.1206,38.1549,1349211.0
2019-05-01 15:15:00,44.54,44.55,44.45,44.53,889174.0,38.1463,38.1549,38.0692,38.1378,889174.0
2019-05-01 15:20:00,44.53,44.54,44.4,44.41,746551.0,38.1378,38.1463,38.0264,38.035,746551.0
2019-05-01 15:25:00,44.42,44.45,44.33,44.4,922404.0,38.0435,38.0692,37.9665,38.0264,922404.0
2019-05-01 15:30:00,44.4,44.4,44.36,44.36,492811.0,38.0264,38.0264,37.9922,37.9922,492811.0
2019-05-01 15:35:00,44.36,44.42,44.36,44.39,161035.0,37.9922,38.0435,37.9922,38.0179,161035.0
2019-05-01 15:40:00,44.39,44.42,44.37,44.41,646695.0,38.0179,38.0435,38.0007,38.035,646695.0
2019-05-01 15:45:00,44.41,44.41,44.3,44.33,515408.0,38.035,38.035,37.9408,37.9665,515408.0
2019-05-01 15:50:00,44.33,44.34,44.26,44.27,888606.0,37.9665,37.975,37.9065,37.9151,888606.0
2019-05-01 15:55:00,44.27,44.31,44.25,44.29,1759535.0,37.9151,37.9493,37.8979,37.9322,1759535.0
2019-05-02 09:30:00,44.33,44.38,44.29,44.33,538197.0,37.9665,38.0093,37.9322,37.9665,538197.0
2019-05-02 09:35:00,44.33,44.37,44.32,44.34,331037.0,37.9665,38.0007,37.9579,37.975,331037.0
2019-05-02 09:40:00,44.34,44.39,44.33,44.38,181275.0,37.975,38.0179,37.9665,38.0093,181275.0
2019-05-02 09:45:00,44.38,44.4,44.35,44.39,285361.0,38.0093,38.0264,37.9836,38.0179,285361.0
2019-05-02 09:50:00,44.38,44.39,44.36,44.39,276945.0,38.0093,38.0179,37.9922,38.0179,276945.0
2019-05-02 09:55:00,44.39,44.39,44.36,44.38,99626.0,38.0179,38.0179,37.9922,38.0093,99626.0
2019-05-02 10:00:00,44.38,44.41,44.37,44.4,232080.0,38.0093,38.035,38.0007,38.0264,232080.0
2019-05-02 10:05:00,44.41,44.41,44.37,44.4,204133.0,38.035,38.035,38.0007,38.0264,204133.0
2019-05-02 10:10:00,44.4,44.44,44.39,44.42,92872.0,38.0264,38.0607,38.0179,38.0435,92872.0
2019-05-02 10:15:00,44.42,44.42,44.39,44.4,232482.0,38.0435,38.0435,38.0179,38.0264,232482.0
2019-05-02 10:20:00,44.41,44.41,44.37,44.39,56561.0,38.035,38.035,38.0007,38.0179,56561.0
2019-05-02 10:25:00,44.39,44.4,44.33,44.35,138325.0,38.0179,38.0264,37.9665,37.9836,138325.0
2019-05-02 10:30:00,44.34,44.36,44.32,44.36,59639.0,37.975,37.9922,37.9579,37.9922,59639.0
2019-05-02 10:35:00,44.36,44.38,44.35,44.38,123227.0,37.9922,38.0093,37.9836,38.0093,123227.0
2019-05-02 10:40:00,44.37,44.38,44.33,44.34,109902.0,38.0007,38.0093,37.9665,37.975,109902.0
2019-05-02 10:45:00,44.33,44.35,44.31,44.35,278176.0,37.9665,37.9836,37.9493,37.9836,278176.0
2019-05-02 10:50:00,44.34,44.35,44.3,44.31,98690.0,37.975,37.9836,37.9408,37.9493,98690.0
2019-05-02 10:55:00,44.32,44.32,44.28,44.29,101036.0,37.9579,37.9579,37.9236,37.9322,101036.0
2019-05-02 11:00:00,44.3,44.32,44.28,44.32,142237.0,37.9408,37.9579,37.9236,37.9579,142237.0
2019-05-02 11:05:00,44.31,44.34,44.3,44.33,76562.0,37.9493,37.975,37.9408,37.9665,76562.0
2019-05-02 11:10:00,44.34,44.34,44.3,44.31,83545.0,37.975,37.975,37.9408,37.9493,83545.0
2019-05-02 11:15:00,44.3,44.31,44.23,44.23,505286.0,37.9408,37.9493,37.8808,37.8808,505286.0
2019-05-02 11:20:00,44.23,44.24,44.18,44.19,300497.0,37.8808,37.8894,37.838,37.8466,300497.0
2019-05-02 11:25:00,44.19,44.21,44.13,44.15,386915.0,37.8466,37.8637,37.7952,37.8123,386915.0
2019-05-02 11:30:00,44.15,44.21,44.14,44.17,526832.0,37.8123,37.8637,37.8037,37.8294,526832.0
2019-05-02 11:35:00,44.16,44.21,44.13,44.14,231154.0,37.8209,37.8637,37.7952,37.8037,231154.0
2019-05-02 11:40:00,44.14,44.17,44.08,44.08,354945.0,37.8037,37.8294,37.7524,37.7524,354945.0
2019-05-02 11:45:00,44.08,44.09,44.04,44.08,424226.0,37.7524,37.7609,37.7181,37.7524,424226.0
2019-05-02 11:50:00,44.08,44.09,44.03,44.05,218322.0,37.7524,37.7609,37.7095,37.7267,218322.0
2019-05-02 11:55:00,44.04,44.09,44.01,44.08,292705.0,37.7181,37.7609,37.6924,37.7524,292705.0
2019-05-02 12:00:00,44.09,44.1,44.06,44.09,307082.0,37.7609,37.7695,37.7352,37.7609,307082.0
2019-05-02 12:05:00,44.1,44.11,44.08,44.1,163436.0,37.7695,37.778,37.7524,37.7695,163436.0
2019-05-02 12:10:00,44.1,44.12,44.07,44.08,87988.0,37.7695,37.7866,37.7438,37.7524,87988.0
2019-05-02 12:15:00,44.08,44.1,44.06,44.09,103591.0,37.7524,37.7695,37.7352,37.7609,103591.0
2019-05-02 12:20:00,44.09,44.14,44.09,44.13,232563.0,37.7609,37.8037,37.7609,37.7952,232563.0
2019-05-02 12:25:00,44.12,44.14,44.1,44.12,120755.0,37.7866,37.8037,37.7695,37.7866,120755.0
2019-05-02 12:30:00,44.13,44.16,44.1,44.16,201752.0,37.7952,37.8209,37.7695,37.8209,201752.0
2019-05-02 12:35:00,44.16,44.17,44.12,44.14,247817.0,37.8209,37.8294,37.7866,37.8037,247817.0
2019-05-02 12:40:00,44.14,44.16,44.09,44.1,233685.0,37.8037,37.8209,37.7609,37.7695,233685.0
2019-05-02 12:45:00,44.1,44.14,44.09,44.13,172291.0,37.7695,37.8037,37.7609,37.7952,172291.0
2019-05-02 12:50:00,44.13,44.15,44.1,44.15,133662.0,37.7952,37.8123,37.7695,37.8123,133662.0
2019-05-02 12:55:00,44.15,44.15,44.11,44.14,215439.0,37.8123,37.8123,37.778,37.8037,215439.0
2019-05-02 13:00:00,44.13,44.15,44.08,44.09,150735.0,37.7952,37.8123,37.7524,37.7609,150735.0
2019-05-02 13:05:00,44.09,44.14,44.08,44.14,169477.0,37.7609,37.8037,37.7524,37.8037,169477.0
2019-05-02 13:10:00,44.14,44.17,44.14,44.16,112989.0,37.8037,37.8294,37.8037,37.8209,112989.0
2019-05-02 13:15:00,44.15,44.18,44.15,44.15,85258.0,37.8123,37.838,37.8123,37.8123,85258.0
2019-05-02 13:20:00,44.16,44.19,44.15,44.16,65148.0,37.8209,37.8466,37.8123,37.8209,65148.0
2019-05-02 13:25:00,44.16,44.18,44.13,44.15,83466.0,37.8209,37.838,37.7952,37.8123,83466.0
2019-05-02 13:30:00,44.15,44.17,44.14,44.16,130863.0,37.8123,37.8294,37.8037,37.8209,130863.0
2019-05-02 13:35:00,44.15,44.22,44.15,44.22,542743.0,37.8123,37.8723,37.8123,37.8723,542743.0
2019-05-02 13:40:00,44.22,44.23,44.17,44.19,211678.0,37.8723,37.8808,37.8294,37.8466,211678.0
2019-05-02 13:45:00,44.18,44.19,44.16,44.17,104716.0,37.838,37.8466,37.8209,37.8294,104716.0
2019-05-02 13:50:00,44.17,44.19,44.16,44.17,116667.0,37.8294,37.8466,37.8209,37.8294,116667.0
2019-05-02 13:55:00,44.16,44.19,44.15,44.16,128721.0,37.8209,37.8466,37.8123,37.8209,128721.0
2019-05-02 14:00:00,44.16,44.16,44.13,44.16,171973.0,37.8209,37.8209,37.7952,37.8209,171973.0
2019-05-02 14:05:00,44.15,44.16,44.11,44.12,127194.0,37.8123,37.8209,37.778,37.7866,127194.0
2019-05-02 14:10:00,44.12,44.16,44.11,44.13,157610.0,37.7866,37.8209,37.778,37.7952,157610.0
2019-05-02 14:15:00,44.14,44.17,44.13,44.15,91007.0,37.8037,37.8294,37.7952,37.8123,91007.0
2019-05-02 14:20:00,44.15,44.18,44.14,44.18,85141.0,37.8123,37.838,37.8037,37.838,85141.0
2019-05-02 14:25:00,44.17,44.2,44.16,44.16,194092.0,37.8294,37.8551,37.8209,37.8209,194092.0
2019-05-02 14:30:00,44.16,44.2,44.15,44.16,94657.0,37.8209,37.8551,37.8123,37.8209,94657.0
2019-05-02 14:35:00,44.15,44.16,44.13,44.14,79768.0,37.8123,37.8209,37.7952,37.8037,79768.0
2019-05-02 14:40:00,44.14,44.16,44.13,44.14,652366.0,37.8037,37.8209,37.7952,37.8037,652366.0
2019-05-02 14:45:00,44.14,44.16,44.09,44.09,107953.0,37.8037,37.8209,37.7609,37.7609,107953.0
2019-05-02 14:50:00,44.09,44.13,44.07,44.13,260390.0,37.7609,37.7952,37.7438,37.7952,260390.0
2019-05-02 14:55:00,44.13,44.14,44.11,44.12,162297.0,37.7952,37.8037,37.778,37.7866,162297.0
2019-05-02 15:00:00,44.13,44.15,44.12,44.14,61690.0,37.7952,37.8123,37.7866,37.8037,61690.0
2019-05-02 15:05:00,44.14,44.16,44.13,44.15,112674.0,37.8037,37.8209,37.7952,37.8123,112674.0
2019-05-02 15:10:00,44.14,44.16,44.14,44.16,88711.0,37.8037,37.8209,37.8037,37.8209,88711.0
2019-05-02 15:15:00,44.15,44.17,44.14,44.16,93632.0,37.8123,37.8294,37.8037,37.8209,93632.0
2019-05-02 15:20:00,44.16,44.19,44.15,44.18,72543.0,37.8209,37.8466,37.8123,37.838,72543.0
2019-05-02 15:25:00,44.18,44.19,44.16,44.17,82908.0,37.838,37.8466,37.8209,37.8294,82908.0
2019-05-02 15:30:00,44.17,44.19,44.15,44.15,132455.0,37.8294,37.8466,37.8123,37.8123,132455.0
2019-05-02 15:35:00,44.15,44.19,44.15,44.17,109020.0,37.8123,37.8466,37.8123,37.8294,109020.0
2019-05-02 15:40:00,44.17,44.18,44.15,44.18,449730.0,37.8294,37.838,37.8123,37.838,449730.0
2019-05-02 15:45:00,44.17,44.18,44.14,44.16,304285.0,37.8294,37.838,37.8037,37.8209,304285.0
2019-05-02 15:50:00,44.16,44.18,44.15,44.16,517233.0,37.8209,37.838,37.8123,37.8209,517233.0
2019-05-02 15:55:00,44.16,44.18,44.12,44.17,2084662.0,37.8209,37.838,37.7866,37.8294,2084662.0
2019-05-03 09:30:00,44.68,44.74,44.65,44.71,811063.0,38.2662,38.3176,38.2405,38.2919,811063.0
2019-05-03 09:35:00,44.72,44.77,44.71,44.76,486617.0,38.3005,38.3433,38.2919,38.3347,486617.0
2019-05-03 09:40:00,44.76,44.78,44.73,44.75,206231.0,38.3347,38.3519,38.309,38.3262,206231.0
2019-05-03 09:45:00,44.75,44.78,44.71,44.77,200780.0,38.3262,38.3519,38.2919,38.3433,200780.0
2019-05-03 09:50:00,44.77,44.78,44.72,44.76,998804.0,38.3433,38.3519,38.3005,38.3347,998804.0
2019-05-03 09:55:00,44.76,44.79,44.75,44.76,181775.0,38.3347,38.3604,38.3262,38.3347,181775.0
2019-05-03 10:00:00,44.76,44.84,44.75,44.8,366725.0,38.3347,38.4033,38.3262,38.369,366725.0
2019-05-03 10:05:00,44.8,44.81,44.76,44.81,227135.0,38.369,38.3776,38.3347,38.3776,227135.0
2019-05-03 10:10:00,44.82,44.82,44.76,44.77,303455.0,38.3861,38.3861,38.3347,38.3433,303455.0
2019-05-03 10:15:00,44.78,44.83,44.77,44.78,419001.0,38.3519,38.3947,38.3433,38.3519,419001.0
2019-05-03 10:20:00,44.79,44.8,44.77,44.8,228076.0,38.3604,38.369,38.3433,38.369,228076.0
2019-05-03 10:25:00,44.8,44.81,44.78,44.8,91854.0,38.369,38.3776,38.3519,38.369,91854.0
2019-05-03 10:30:00,44.8,44.84,44.8,44.83,134432.0,38.369,38.4033,38.369,38.3947,134432.0
2019-05-03 10:35:00,44.83,44.84,44.78,44.8,126023.0,38.3947,38.4033,38.3519,38.369,126023.0
2019-05-03 10:40:00,44.8,44.85,44.79,44.84,55603.0,38.369,38.4118,38.3604,38.4033,55603.0
2019-05-03 10:45:00,44.84,44.88,44.83,44.88,353352.0,38.4033,38.4375,38.3947,38.4375,353352.0
2019-05-03 10:50:00,44.88,44.89,44.85,44.87,78880.0,38.4375,38.4461,38.4118,38.4289,78880.0
2019-05-03 10:55:00,44.87,44.9,44.85,44.89,201946.0,38.4289,38.4546,38.4118,38.4461,201946.0
2019-05-03 11:00:00,44.89,44.93,44.86,44.93,263214.0,38.4461,38.4803,38.4204,38.4803,263214.0
2019-05-03 11:05:00,44.93,44.95,44.93,44.95,368747.0,38.4803,38.4975,38.4803,38.4975,368747.0
2019-05-03 11:10:00,44.95,44.96,44.93,44.94,106082.0,38.4975,38.506,38.4803,38.4889,106082.0
2019-05-03 11:15:00,44.94,44.95,44.91,44.91,137237.0,38.4889,38.4975,38.4632,38.4632,137237.0
2019-05-03 11:20:00,44.91,44.92,44.89,44.9,305575.0,38.4632,38.4718,38.4461,38.4546,305575.0
2019-05-03 11:25:00,44.91,44.91,44.85,44.88,421709.0,38.4632,38.4632,38.4118,38.4375,421709.0
2019-05-03 11:30:00,44.87,44.88,44.82,44.85,543385.0,38.4289,38.4375,38.3861,38.4118,543385.0
2019-05-03 11:35:00,44.86,44.88,44.82,44.83,181467.0,38.4204,38.4375,38.3861,38.3947,181467.0
2019-05-03 11:40:00,44.84,44.89,44.84,44.88,184666.0,38.4033,38.4461,38.4033,38.4375,184666.0
2019-05-03 11:45:00,44.88,44.89,44.85,44.87,218301.0,38.4375,38.4461,38.4118,38.4289,218301.0
2019-05-03 11:50:00,44.87,44.91,44.85,44.91,196159.0,38.4289,38.4632,38.4118,38.4632,196159.0
2019-05-03 11:55:00,44.91,44.92,44.9,44.91,368066.0,38.4632,38.4718,38.4546,38.4632,368066.0
2019-05-03 12:00:00,44.91,44.92,44.89,44.91,363103.0,38.4632,38.4718,38.4461,38.4632,363103.0
2019-05-03 12:05:00,44.91,44.93,44.9,44.93,126573.0,38.4632,38.4803,38.4546,38.4803,126573.0
2019-05-03 12:10:00,44.93,44.93,44.9,44.91,89986.0,38.4803,38.4803,38.4546,38.4632,89986.0
2019-05-03 12:15:00,44.91,44.93,44.89,44.93,85747.0,38.4632,38.4803,38.4461,38.4803,85747.0
2019-05-03 12:20:00,44.93,44.93,44.9,44.9,201029.0,38.4803,38.4803,38.4546,38.4546,201029.0
2019-05-03 12:25:00,44.9,44.92,44.9,44.91,247948.0,38.4546,38.4718,38.4546,38.4632,247948.0
2019-05-03 12:30:00,44.92,44.93,44.9,44.92,269036.0,38.4718,38.4803,38.4546,38.4718,269036.0
2019-05-03 12:35:00,44.91,44.92,44.9,44.9,106708.0,38.4632,38.4718,38.4546,38.4546,106708.0
2019-05-03 12:40:00,44.9,44.91,44.89,44.91,58137.0,38.4546,38.4632,38.4461,38.4632,58137.0
2019-05-03 12:45:00,44.91,44.91,44.87,44.88,415573.0,38.4632,38.4632,38.4289,38.4375,415573.0
2019-05-03 12:50:00,44.89,44.9,44.88,44.88,146895.0,38.4461,38.4546,38.4375,38.4375,146895.0
2019-05-03 12:55:00,44.88,44.9,44.87,44.89,236382.0,38.4375,38.4546,38.4289,38.4461,236382.0
2019-05-03 13:00:00,44.89,44.89,44.87,44.87,75322.0,38.4461,38.4461,38.4289,38.4289,75322.0
2019-05-03 13:05:00,44.87,44.88,44.86,44.87,48995.0,38.4289,38.4375,38.4204,38.4289,48995.0
2019-05-03 13:10:00,44.87,44.88,44.85,44.85,284963.0,38.4289,38.4375,38.4118,38.4118,284963.0
2019-05-03 13:15:00,44.85,44.88,44.85,44.88,209940.0,38.4118,38.4375,38.4118,38.4375,209940.0
2019-05-03 13:20:00,44.88,44.9,44.87,44.89,206461.0,38.4375,38.4546,38.4289,38.4461,206461.0
2019-05-03 13:25:00,44.88,44.91,44.87,44.91,88709.0,38.4375,38.4632,38.4289,38.4632,88709.0
2019-05-03 13:30:00,44.9,44.91,44.89,44.9,64632.0,38.4546,38.4632,38.4461,38.4546,64632.0
2019-05-03 13:35:00,44.9,44.9,44.89,44.89,34511.0,38.4546,38.4546,38.4461,38.4461,34511.0
2019-05-03 13:40:00,44.9,44.9,44.88,44.89,83676.0,38.4546,38.4546,38.4375,38.4461,83676.0
2019-05-03 13:45:00,44.89,44.9,44.88,44.9,135777.0,38.4461,38.4546,38.4375,38.4546,135777.0
2019-05-03 13:50:00,44.9,44.93,44.89,44.9,178007.0,38.4546,38.4803,38.4461,38.4546,178007.0
2019-05-03 13:55:00,44.9,44.93,44.89,44.93,76260.0,38.4546,38.4803,38.4461,38.4803,76260.0
2019-05-03 14:00:00,44.92,44.93,44.88,44.88,180747.0,38.4718,38.4803,38.4375,38.4375,180747.0
2019-05-03 14:05:00,44.89,44.9,44.88,44.88,185198.0,38.4461,38.4546,38.4375,38.4375,185198.0
2019-05-03 14:10:00,44.88,44.89,44.87,44.88,155825.0,38.4375,38.4461,38.4289,38.4375,155825.0
2019-05-03 14:15:00,44.87,44.88,44.86,44.87,96405.0,38.4289,38.4375,38.4204,38.4289,96405.0
2019-05-03 14:20:00,44.87,44.88,44.86,44.88,55871.0,38.4289,38.4375,38.4204,38.4375,55871.0
2019-05-03 14:25:00,44.87,44.88,44.85,44.86,235566.0,38.4289,38.4375,38.4118,38.4204,235566.0
2019-05-03 14:30:00,44.86,44.86,44.84,44.85,133108.0,38.4204,38.4204,38.4033,38.4118,133108.0
2019-05-03 14:35:00,44.84,44.85,44.84,44.85,71715.0,38.4033,38.4118,38.4033,38.4118,71715.0
2019-05-03 14:40:00,44.84,44.88,44.84,44.88,295870.0,38.4033,38.4375,38.4033,38.4375,295870.0
2019-05-03 14:45:00,44.88,44.89,44.86,44.88,338694.0,38.4375,38.4461,38.4204,38.4375,338694.0
2019-05-03 14:50:00,44.88,44.88,44.86,44.87,147625.0,38.4375,38.4375,38.4204,38.4289,147625.0
2019-05-03 14:55:00,44.87,44.87,44.84,44.85,155227.0,38.4289,38.4289,38.4033,38.4118,155227.0
2019-05-03 15:00:00,44.85,44.85,44.82,44.83,121411.0,38.4118,38.4118,38.3861,38.3947,121411.0
2019-05-03 15:05:00,44.84,44.88,44.83,44.88,104127.0,38.4033,38.4375,38.3947,38.4375,104127.0
2019-05-03 15:10:00,44.87,44.88,44.84,44.84,123154.0,38.4289,38.4375,38.4033,38.4033,123154.0
2019-05-03 15:15:00,44.84,44.85,44.83,44.83,113335.0,38.4033,38.4118,38.3947,38.3947,113335.0
2019-05-03 15:20:00,44.83,44.85,44.83,44.83,139630.0,38.3947,38.4118,38.3947,38.3947,139630.0
2019-05-03 15:25:00,44.83,44.86,44.83,44.84,164456.0,38.3947,38.4204,38.3947,38.4033,164456.0
2019-05-03 15:30:00,44.84,44.87,44.84,44.85,189861.0,38.4033,38.4289,38.4033,38.4118,189861.0
2019-05-03 15:35:00,44.86,44.89,44.85,44.89,380619.0,38.4204,38.4461,38.4118,38.4461,380619.0
2019-05-03 15:40:00,44.89,44.89,44.86,44.87,211084.0,38.4461,38.4461,38.4204,38.4289,211084.0
2019-05-03 15:45:00,44.87,44.88,44.85,44.86,397009.0,38.4289,38.4375,38.4118,38.4204,397009.0
2019-05-03 15:50:00,44.86,44.89,44.85,44.87,327591.0,38.4204,38.4461,38.4118,38.4289,327591.0
2019-05-03 15:55:00,44.87,44.92,44.86,44.9,1725125.0,38.4289,38.4718,38.4204,38.4546,1725125.0
2019-05-06 09:30:00,43.19,43.32,43.14,43.32,2110418.0,36.9901,37.1015,36.9473,37.1015,2110418.0
2019-05-06 09:35:00,43.32,43.39,43.31,43.39,994883.0,37.1015,37.1614,37.0929,37.1614,994883.0
2019-05-06 09:40:00,43.39,43.42,43.36,43.41,1254825.0,37.1614,37.1871,37.1357,37.1785,1254825.0
2019-05-06 09:45:00,43.41,43.42,43.38,43.39,893244.0,37.1785,37.1871,37.1528,37.1614,893244.0
2019-05-06 09:50:00,43.39,43.39,43.32,43.38,1403875.0,37.1614,37.1614,37.1015,37.1528,1403875.0
2019-05-06 09:55:00,43.38,43.43,43.35,43.43,579357.0,37.1528,37.1957,37.1271,37.1957,579357.0
2019-05-06 10:00:00,43.42,43.53,43.39,43.48,2672019.0,37.1871,37.2813,37.1614,37.2385,2672019.0
2019-05-06 10:05:00,43.48,43.51,43.43,43.5,1088209.0,37.2385,37.2642,37.1957,37.2556,1088209.0
2019-05-06 10:10:00,43.49,43.52,43.46,43.48,856550.0,37.247,37.2727,37.2214,37.2385,856550.0
2019-05-06 10:15:00,43.47,43.52,43.47,43.51,694750.0,37.2299,37.2727,37.2299,37.2642,694750.0
2019-05-06 10:20:00,43.51,43.52,43.49,43.5,475989.0,37.2642,37.2727,37.247,37.2556,475989.0
2019-05-06 10:25:00,43.5,43.52,43.47,43.48,593175.0,37.2556,37.2727,37.2299,37.2385,593175.0
2019-05-06 10:30:00,43.48,43.49,43.46,43.47,263513.0,37.2385,37.247,37.2214,37.2299,263513.0
2019-05-06 10:35:00,43.47,43.5,43.46,43.5,556995.0,37.2299,37.2556,37.2214,37.2556,556995.0
2019-05-06 10:40:00,43.5,43.61,43.48,43.48,705187.0,37.2556,37.3498,37.2385,37.2385,705187.0
2019-05-06 10:45:00,43.49,43.56,43.49,43.55,250286.0,37.247,37.307,37.247,37.2984,250286.0
2019-05-06 10:50:00,43.55,43.62,43.54,43.59,366668.0,37.2984,37.3584,37.2899,37.3327,366668.0
2019-05-06 10:55:00,43.58,43.62,43.56,43.62,232664.0,37.3241,37.3584,37.307,37.3584,232664.0
2019-05-06 11:00:00,43.62,43.62,43.55,43.57,1143446.0,37.3584,37.3584,37.2984,37.3156,1143446.0
2019-05-06 11:05:00,43.57,43.58,43.54,43.57,250919.0,37.3156,37.3241,37.2899,37.3156,250919.0
2019-05-06 11:10:00,43.57,43.6,43.55,43.58,601664.0,37.3156,37.3413,37.2984,37.3241,601664.0
2019-05-06 11:15:00,43.59,43.62,43.55,43.58,1733566.0,37.3327,37.3584,37.2984,37.3241,1733566.0
2019-05-06 11:20:00,43.58,43.62,43.58,43.62,311900.0,37.3241,37.3584,37.3241,37.3584,311900.0
2019-05-06 11:25:00,43.62,43.64,43.59,43.64,388707.0,37.3584,37.3755,37.3327,37.3755,388707.0
2019-05-06 11:30:00,43.64,43.65,43.56,43.57,1043795.0,37.3755,37.3841,37.307,37.3156,1043795.0
2019-05-06 11:35:00,43.56,43.62,43.56,43.62,139199.0,37.307,37.3584,37.307,37.3584,139199.0
2019-05-06 11:40:00,43.61,43.62,43.58,43.6,113709.0,37.3498,37.3584,37.3241,37.3413,113709.0
2019-05-06 11:45:00,43.6,43.65,43.59,43.59,169451.0,37.3413,37.3841,37.3327,37.3327,169451.0
2019-05-06 11:50:00,43.59,43.6,43.54,43.54,161386.0,37.3327,37.3413,37.2899,37.2899,161386.0
2019-05-06 11:55:00,43.55,43.56,43.51,43.52,253510.0,37.2984,37.307,37.2642,37.2727,253510.0
2019-05-06 12:00:00,43.52,43.54,43.5,43.5,240822.0,37.2727,37.2899,37.2556,37.2556,240822.0
2019-05-06 12:05:00,43.5,43.52,43.48,43.49,147640.0,37.2556,37.2727,37.2385,37.247,147640.0
2019-05-06 12:10:00,43.49,43.5,43.47,43.5,138874.0,37.247,37.2556,37.2299,37.2556,138874.0
2019-05-06 12:15:00,43.5,43.53,43.48,43.51,188243.0,37.2556,37.2813,37.2385,37.2642,188243.0
2019-05-06 12:20:00,43.51,43.51,43.48,43.5,253480.0,37.2642,37.2642,37.2385,37.2556,253480.0
2019-05-06 12:25:00,43.49,43.5,43.44,43.48,502042.0,37.247,37.2556,37.2042,37.2385,502042.0
2019-05-06 12:30:00,43.47,43.5,43.46,43.48,177182.0,37.2299,37.2556,37.2214,37.2385,177182.0
2019-05-06 12:35:00,43.48,43.54,43.47,43.52,179188.0,37.2385,37.2899,37.2299,37.2727,179188.0
2019-05-06 12:40:00,43.52,43.52,43.49,43.49,187071.0,37.2727,37.2727,37.247,37.247,187071.0
2019-05-06 12:45:00,43.5,43.5,43.46,43.46,94432.0,37.2556,37.2556,37.2214,37.2214,94432.0
2019-05-06 12:50:00,43.47,43.48,43.45,43.47,272265.0,37.2299,37.2385,37.2128,37.2299,272265.0
2019-05-06 12:55:00,43.47,43.48,43.45,43.46,254803.0,37.2299,37.2385,37.2128,37.2214,254803.0
2019-05-06 13:00:00,43.45,43.47,43.42,43.47,628971.0,37.2128,37.2299,37.1871,37.2299,628971.0
2019-05-06 13:05:00,43.47,43.48,43.45,43.45,233633.0,37.2299,37.2385,37.2128,37.2128,233633.0
2019-05-06 13:10:00,43.46,43.48,43.45,43.48,60083.0,37.2214,37.2385,37.2128,37.2385,60083.0
2019-05-06 13:15:00,43.48,43.5,43.47,43.49,353804.0,37.2385,37.2556,37.2299,37.247,353804.0
2019-05-06 13:20:00,43.49,43.5,43.47,43.48,80892.0,37.247,37.2556,37.2299,37.2385,80892.0
2019-05-06 13:25:00,43.48,43.52,43.48,43.52,92957.0,37.2385,37.2727,37.2385,37.2727,92957.0
2019-05-06 13:30:00,43.52,43.54,43.52,43.53,221457.0,37.2727,37.2899,37.2727,37.2813,221457.0
2019-05-06 13:35:00,43.52,43.57,43.51,43.54,440332.0,37.2727,37.3156,37.2642,37.2899,440332.0
2019-05-06 13:40:00,43.54,43.54,43.52,43.53,54283.0,37.2899,37.2899,37.2727,37.2813,54283.0
2019-05-06 13:45:00,43.52,43.56,43.52,43.56,94281.0,37.2727,37.307,37.2727,37.307,94281.0
2019-05-06 13:50:00,43.56,43.56,43.53,43.54,96613.0,37.307,37.307,37.2813,37.2899,96613.0
2019-05-06 13:55:00,43.54,43.55,43.53,43.54,61406.0,37.2899,37.2984,37.2813,37.2899,61406.0
2019-05-06 14:00:00,43.53,43.54,43.52,43.53,54869.0,37.2813,37.2899,37.2727,37.2813,54869.0
2019-05-06 14:05:00,43.52,43.57,43.52,43.57,212137.0,37.2727,37.3156,37.2727,37.3156,212137.0
2019-05-06 14:10:00,43.57,43.6,43.56,43.59,219076.0,37.3156,37.3413,37.307,37.3327,219076.0
2019-05-06 14:15:00,43.59,43.61,43.58,43.6,82418.0,37.3327,37.3498,37.3241,37.3413,82418.0
2019-05-06 14:20:00,43.61,43.61,43.57,43.58,321225.0,37.3498,37.3498,37.3156,37.3241,321225.0
2019-05-06 14:25:00,43.58,43.62,43.57,43.59,183815.0,37.3241,37.3584,37.3156,37.3327,183815.0
2019-05-06 14:30:00,43.59,43.62,43.59,43.61,130283.0,37.3327,37.3584,37.3327,37.3498,130283.0
2019-05-06 14:35:00,43.61,43.64,43.61,43.64,95636.0,37.3498,37.3755,37.3498,37.3755,95636.0
2019-05-06 14:40:00,43.63,43.65,43.63,43.65,295290.0,37.367,37.3841,37.367,37.3841,295290.0
2019-05-06 14:45:00,43.65,43.75,43.65,43.7,1169844.0,37.3841,37.4697,37.3841,37.4269,1169844.0
2019-05-06 14:50:00,43.7,43.74,43.7,43.73,411997.0,37.4269,37.4612,37.4269,37.4526,411997.0
2019-05-06 14:55:00,43.73,43.75,43.72,43.73,216254.0,37.4526,37.4697,37.444,37.4526,216254.0
2019-05-06 15:00:00,43.73,43.76,43.72,43.72,308462.0,37.4526,37.4783,37.444,37.444,308462.0
2019-05-06 15:05:00,43.73,43.8,43.72,43.8,609318.0,37.4526,37.5125,37.444,37.5125,609318.0
2019-05-06 15:10:00,43.8,43.81,43.77,43.77,545536.0,37.5125,37.5211,37.4869,37.4869,545536.0
2019-05-06 15:15:00,43.77,43.8,43.77,43.78,784467.0,37.4869,37.5125,37.4869,37.4954,784467.0
2019-05-06 15:20:00,43.78,43.82,43.78,43.82,234482.0,37.4954,37.5297,37.4954,37.5297,234482.0
2019-05-06 15:25:00,43.82,43.86,43.79,43.8,713312.0,37.5297,37.5639,37.504,37.5125,713312.0
2019-05-06 15:30:00,43.79,43.83,43.78,43.83,519370.0,37.504,37.5382,37.4954,37.5382,519370.0
2019-05-06 15:35:00,43.83,43.83,43.78,43.79,834199.0,37.5382,37.5382,37.4954,37.504,834199.0
2019-05-06 15:40:00,43.79,43.79,43.76,43.79,506075.0,37.504,37.504,37.4783,37.504,506075.0
2019-05-06 15:45:00,43.78,43.79,43.75,43.79,621528.0,37.4954,37.504,37.4697,37.504,621528.0
2019-05-06 15:50:00,43.79,43.8,43.76,43.76,1524558.0,37.504,37.5125,37.4783,37.4783,1524558.0
2019-05-06 15:55:00,43.76,43.77,43.73,43.75,3102401.0,37.4783,37.4869,37.4526,37.4697,3102401.0
2019-05-07 09:30:00,42.98,43.02,42.96,42.98,679208.0,36.8103,36.8445,36.7931,36.8103,679208.0
2019-05-07 09:35:00,42.98,43.04,42.98,43.03,418042.0,36.8103,36.8616,36.8103,36.8531,418042.0
2019-05-07 09:40:00,43.02,43.03,42.96,42.97,229856.0,36.8445,36.8531,36.7931,36.8017,229856.0
2019-05-07 09:45:00,42.97,43.0,42.86,42.87,498385.0,36.8017,36.8274,36.7075,36.716,498385.0
2019-05-07 09:50:00,42.86,42.86,42.8,42.85,1082933.0,36.7075,36.7075,36.6561,36.6989,1082933.0
2019-05-07 09:55:00,42.85,42.92,42.85,42.87,553489.0,36.6989,36.7589,36.6989,36.716,553489.0
2019-05-07 10:00:00,42.87,42.88,42.77,42.8,352980.0,36.716,36.7246,36.6304,36.6561,352980.0
2019-05-07 10:05:00,42.78,42.8,42.76,42.79,230754.0,36.639,36.6561,36.6218,36.6475,230754.0
2019-05-07 10:10:00,42.8,42.8,42.72,42.73,563104.0,36.6561,36.6561,36.5876,36.5961,563104.0
2019-05-07 10:15:00,42.73,42.76,42.67,42.74,1035719.0,36.5961,36.6218,36.5448,36.6047,1035719.0
2019-05-07 10:20:00,42.74,42.83,42.73,42.81,410927.0,36.6047,36.6818,36.5961,36.6647,410927.0
2019-05-07 10:25:00,42.81,42.84,42.77,42.84,625160.0,36.6647,36.6904,36.6304,36.6904,625160.0
2019-05-07 10:30:00,42.84,42.85,42.73,42.75,669992.0,36.6904,36.6989,36.5961,36.6133,669992.0
2019-05-07 10:35:00,42.75,42.79,42.71,42.72,597201.0,36.6133,36.6475,36.579,36.5876,597201.0
2019-05-07 10:40:00,42.72,42.72,42.68,42.68,413645.0,36.5876,36.5876,36.5533,36.5533,413645.0
2019-05-07 10:45:00,42.68,42.76,42.68,42.71,378170.0,36.5533,36.6218,36.5533,36.579,378170.0
2019-05-07 10:50:00,42.71,42.72,42.68,42.72,294565.0,36.579,36.5876,36.5533,36.5876,294565.0
2019-05-07 10:55:00,42.72,42.75,42.69,42.71,242982.0,36.5876,36.6133,36.5619,36.579,242982.0
2019-05-07 11:00:00,42.71,42.71,42.65,42.65,272530.0,36.579,36.579,36.5276,36.5276,272530.0
2019-05-07 11:05:00,42.65,42.75,42.64,42.75,398913.0,36.5276,36.6133,36.5191,36.6133,398913.0
2019-05-07 11:10:00,42.75,42.77,42.71,42.76,473515.0,36.6133,36.6304,36.579,36.6218,473515.0
2019-05-07 11:15:00,42.76,42.78,42.68,42.73,467654.0,36.6218,36.639,36.5533,36.5961,467654.0
2019-05-07 11:20:00,42.73,42.73,42.65,42.67,345332.0,36.5961,36.5961,36.5276,36.5448,345332.0
2019-05-07 11:25:00,42.67,42.71,42.64,42.67,583328.0,36.5448,36.579,36.5191,36.5448,583328.0
2019-05-07 11:30:00,42.68,42.72,42.66,42.67,416211.0,36.5533,36.5876,36.5362,36.5448,416211.0
2019-05-07 11:35:00,42.66,42.67,42.57,42.65,808711.0,36.5362,36.5448,36.4591,36.5276,808711.0
2019-05-07 11:40:00,42.65,42.73,42.6,42.63,1109613.0,36.5276,36.5961,36.4848,36.5105,1109613.0
2019-05-07 11:45:00,42.63,42.66,42.6,42.63,410627.0,36.5105,36.5362,36.4848,36.5105,410627.0
2019-05-07 11:50:00,42.63,42.63,42.56,42.61,818424.0,36.5105,36.5105,36.4505,36.4934,818424.0
2019-05-07 11:55:00,42.61,42.62,42.54,42.59,1028697.0,36.4934,36.5019,36.4334,36.4762,1028697.0
2019-05-07 12:00:00,42.58,42.58,42.49,42.54,504573.0,36.4677,36.4677,36.3906,36.4334,504573.0
2019-05-07 12:05:00,42.54,42.59,42.52,42.52,510958.0,36.4334,36.4762,36.4163,36.4163,510958.0
2019-05-07 12:10:00,42.52,42.55,42.5,42.51,811966.0,36.4163,36.442,36.3992,36.4077,811966.0
2019-05-07 12:15:00,42.5,42.57,42.49,42.55,349768.0,36.3992,36.4591,36.3906,36.442,349768.0
2019-05-07 12:20:00,42.55,42.6,42.55,42.59,461309.0,36.442,36.4848,36.442,36.4762,461309.0
2019-05-07 12:25:00,42.6,42.61,42.56,42.57,1597048.0,36.4848,36.4934,36.4505,36.4591,1597048.0
2019-05-07 12:30:00,42.58,42.61,42.54,42.55,445390.0,36.4677,36.4934,36.4334,36.442,445390.0
2019-05-07 12:35:00,42.55,42.6,42.55,42.59,505252.0,36.442,36.4848,36.442,36.4762,505252.0
2019-05-07 12:40:00,42.59,42.6,42.54,42.55,297400.0,36.4762,36.4848,36.4334,36.442,297400.0
2019-05-07 12:45:00,42.55,42.6,42.54,42.58,265618.0,36.442,36.4848,36.4334,36.4677,265618.0
2019-05-07 12:50:00,42.58,42.63,42.57,42.59,206903.0,36.4677,36.5105,36.4591,36.4762,206903.0
2019-05-07 12:55:00,42.59,42.6,42.55,42.55,392056.0,36.4762,36.4848,36.442,36.442,392056.0
2019-05-07 13:00:00,42.55,42.57,42.5,42.51,463846.0,36.442,36.4591,36.3992,36.4077,463846.0
2019-05-07 13:05:00,42.51,42.53,42.42,42.44,718483.0,36.4077,36.4249,36.3306,36.3478,718483.0
2019-05-07 13:10:00,42.44,42.46,42.4,42.44,535480.0,36.3478,36.3649,36.3135,36.3478,535480.0
2019-05-07 13:15:00,42.44,42.44,42.35,42.38,1657828.0,36.3478,36.3478,36.2707,36.2964,1657828.0
2019-05-07 13:20:00,42.38,42.38,42.34,42.34,255904.0,36.2964,36.2964,36.2621,36.2621,255904.0
2019-05-07 13:25:00,42.34,42.35,42.31,42.33,434842.0,36.2621,36.2707,36.2364,36.2536,434842.0
2019-05-07 13:30:00,42.34,42.36,42.31,42.35,855949.0,36.2621,36.2793,36.2364,36.2707,855949.0
2019-05-07 13:35:00,42.35,42.38,42.33,42.37,355398.0,36.2707,36.2964,36.2536,36.2878,355398.0
2019-05-07 13:40:00,42.37,42.38,42.32,42.33,262539.0,36.2878,36.2964,36.245,36.2536,262539.0
2019-05-07 13:45:00,42.33,42.41,42.32,42.4,292081.0,36.2536,36.3221,36.245,36.3135,292081.0
2019-05-07 13:50:00,42.4,42.44,42.39,42.42,397365.0,36.3135,36.3478,36.305,36.3306,397365.0
2019-05-07 13:55:00,42.42,42.46,42.41,42.42,637935.0,36.3306,36.3649,36.3221,36.3306,637935.0
2019-05-07 14:00:00,42.42,42.43,42.36,42.37,256158.0,36.3306,36.3392,36.2793,36.2878,256158.0
2019-05-07 14:05:00,42.37,42.45,42.36,42.43,449474.0,36.2878,36.3563,36.2793,36.3392,449474.0
2019-05-07 14:10:00,42.43,42.43,42.38,42.39,283108.0,36.3392,36.3392,36.2964,36.305,283108.0
2019-05-07 14:15:00,42.4,42.43,42.37,42.41,206663.0,36.3135,36.3392,36.2878,36.3221,206663.0
2019-05-07 14:20:00,42.41,42.45,42.37,42.38,303178.0,36.3221,36.3563,36.2878,36.2964,303178.0
2019-05-07 14:25:00,42.38,42.39,42.33,42.34,244171.0,36.2964,36.305,36.2536,36.2621,244171.0
2019-05-07 14:30:00,42.34,42.37,42.31,42.32,427168.0,36.2621,36.2878,36.2364,36.245,427168.0
2019-05-07 14:35:00,42.31,42.33,42.29,42.3,340677.0,36.2364,36.2536,36.2193,36.2279,340677.0
2019-05-07 14:40:00,42.31,42.38,42.3,42.34,747777.0,36.2364,36.2964,36.2279,36.2621,747777.0
2019-05-07 14:45:00,42.34,42.37,42.33,42.33,374269.0,36.2621,36.2878,36.2536,36.2536,374269.0
2019-05-07 14:50:00,42.32,42.43,42.32,42.43,326313.0,36.245,36.3392,36.245,36.3392,326313.0
2019-05-07 14:55:00,42.43,42.45,42.4,42.41,215175.0,36.3392,36.3563,36.3135,36.3221,215175.0
2019-05-07 15:00:00,42.41,42.44,42.4,42.42,271390.0,36.3221,36.3478,36.3135,36.3306,271390.0
2019-05-07 15:05:00,42.41,42.43,42.36,42.43,456339.0,36.3221,36.3392,36.2793,36.3392,456339.0
2019-05-07 15:10:00,42.43,42.48,42.42,42.45,350884.0,36.3392,36.382,36.3306,36.3563,350884.0
2019-05-07 15:15:00,42.45,42.49,42.43,42.46,408280.0,36.3563,36.3906,36.3392,36.3649,408280.0
2019-05-07 15:20:00,42.46,42.47,42.4,42.41,178924.0,36.3649,36.3735,36.3135,36.3221,178924.0
2019-05-07 15:25:00,42.41,42.43,42.38,42.4,180529.0,36.3221,36.3392,36.2964,36.3135,180529.0
2019-05-07 15:30:00,42.4,42.41,42.36,42.37,352140.0,36.3135,36.3221,36.2793,36.2878,352140.0
2019-05-07 15:35:00,42.37,42.37,42.32,42.34,363192.0,36.2878,36.2878,36.245,36.2621,363192.0
2019-05-07 15:40:00,42.34,42.46,42.33,42.45,942738.0,36.2621,36.3649,36.2536,36.3563,942738.0
2019-05-07 15:45:00,42.44,42.47,42.43,42.47,1236307.0,36.3478,36.3735,36.3392,36.3735,1236307.0
2019-05-07 15:50:00,42.47,42.55,42.46,42.52,1643001.0,36.3735,36.442,36.3649,36.4163,1643001.0
2019-05-07 15:55:00,42.52,42.61,42.51,42.58,3146096.0,36.4163,36.4934,36.4077,36.4677,3146096.0
2019-05-08 09:30:00,42.45,42.5,42.32,42.33,1636156.0,36.3563,36.3992,36.245,36.2536,1636156.0
2019-05-08 09:35:00,42.33,42.35,42.27,42.32,1070302.0,36.2536,36.2707,36.2022,36.245,1070302.0
2019-05-08 09:40:00,42.32,42.4,42.3,42.39,942660.0,36.245,36.3135,36.2279,36.305,942660.0
2019-05-08 09:45:00,42.39,42.47,42.38,42.44,833094.0,36.305,36.3735,36.2964,36.3478,833094.0
2019-05-08 09:50:00,42.44,42.45,42.38,42.4,773656.0,36.3478,36.3563,36.2964,36.3135,773656.0
2019-05-08 09:55:00,42.4,42.44,42.34,42.41,638338.0,36.3135,36.3478,36.2621,36.3221,638338.0
2019-05-08 10:00:00,42.41,42.47,42.4,42.41,730977.0,36.3221,36.3735,36.3135,36.3221,730977.0
2019-05-08 10:05:00,42.4,42.46,42.4,42.43,238002.0,36.3135,36.3649,36.3135,36.3392,238002.0
2019-05-08 10:10:00,42.42,42.44,42.37,42.43,149637.0,36.3306,36.3478,36.2878,36.3392,149637.0
2019-05-08 10:15:00,42.43,42.46,42.42,42.44,286525.0,36.3392,36.3649,36.3306,36.3478,286525.0
2019-05-08 10:20:00,42.43,42.46,42.38,42.42,559273.0,36.3392,36.3649,36.2964,36.3306,559273.0
2019-05-08 10:25:00,42.42,42.43,42.35,42.36,411002.0,36.3306,36.3392,36.2707,36.2793,411002.0
2019-05-08 10:30:00,42.36,42.39,42.31,42.34,334482.0,36.2793,36.305,36.2364,36.2621,334482.0
2019-05-08 10:35:00,42.34,42.36,42.31,42.36,634968.0,36.2621,36.2793,36.2364,36.2793,634968.0
2019-05-08 10:40:00,42.36,42.4,42.35,42.39,317257.0,36.2793,36.3135,36.2707,36.305,317257.0
2019-05-08 10:45:00,42.39,42.41,42.36,42.36,215769.0,36.305,36.3221,36.2793,36.2793,215769.0
2019-05-08 10:50:00,42.36,42.4,42.35,42.38,316534.0,36.2793,36.3135,36.2707,36.2964,316534.0
2019-05-08 10:55:00,42.38,42.53,42.32,42.52,1016701.0,36.2964,36.4249,36.245,36.4163,1016701.0
2019-05-08 11:00:00,42.52,42.61,42.5,42.59,3726752.0,36.4163,36.4934,36.3992,36.4762,3726752.0
2019-05-08 11:05:00,42.58,42.74,42.55,42.61,1891160.0,36.4677,36.6047,36.442,36.4934,1891160.0
2019-05-08 11:10:00,42.62,42.66,42.58,42.61,1479354.0,36.5019,36.5362,36.4677,36.4934,1479354.0
2019-05-08 11:15:00,42.61,42.65,42.55,42.56,747868.0,36.4934,36.5276,36.442,36.4505,747868.0
2019-05-08 11:20:00,42.56,42.6,42.55,42.57,339363.0,36.4505,36.4848,36.442,36.4591,339363.0
2019-05-08 11:25:00,42.57,42.59,42.55,42.55,186956.0,36.4591,36.4762,36.442,36.442,186956.0
2019-05-08 11:30:00,42.56,42.58,42.42,42.51,894874.0,36.4505,36.4677,36.3306,36.4077,894874.0
2019-05-08 11:35:00,42.51,42.53,42.42,42.43,560135.0,36.4077,36.4249,36.3306,36.3392,560135.0
2019-05-08 11:40:00,42.42,42.48,42.42,42.45,1128746.0,36.3306,36.382,36.3306,36.3563,1128746.0
2019-05-08 11:45:00,42.46,42.52,42.44,42.51,450854.0,36.3649,36.4163,36.3478,36.4077,450854.0
2019-05-08 11:50:00,42.51,42.51,42.46,42.47,360197.0,36.4077,36.4077,36.3649,36.3735,360197.0
2019-05-08 11:55:00,42.47,42.5,42.43,42.44,406604.0,36.3735,36.3992,36.3392,36.3478,406604.0
2019-05-08 12:00:00,42.44,42.46,42.39,42.41,414114.0,36.3478,36.3649,36.305,36.3221,414114.0
2019-05-08 12:05:00,42.41,42.42,42.37,42.39,304980.0,36.3221,36.3306,36.2878,36.305,304980.0
2019-05-08 12:10:00,42.38,42.4,42.33,42.34,238142.0,36.2964,36.3135,36.2536,36.2621,238142.0
2019-05-08 12:15:00,42.33,42.38,42.32,42.37,192462.0,36.2536,36.2964,36.245,36.2878,192462.0
2019-05-08 12:20:00,42.36,42.41,42.35,42.4,182994.0,36.2793,36.3221,36.2707,36.3135,182994.0
2019-05-08 12:25:00,42.4,42.43,42.38,42.42,234293.0,36.3135,36.3392,36.2964,36.3306,234293.0
2019-05-08 12:30:00,42.41,42.42,42.39,42.42,116677.0,36.3221,36.3306,36.305,36.3306,116677.0
2019-05-08 12:35:00,42.41,42.44,42.4,42.41,129706.0,36.3221,36.3478,36.3135,36.3221,129706.0
2019-05-08 12:40:00,42.41,42.45,42.41,42.45,203144.0,36.3221,36.3563,36.3221,36.3563,203144.0
2019-05-08 12:45:00,42.45,42.48,42.44,42.45,119914.0,36.3563,36.382,36.3478,36.3563,119914.0
2019-05-08 12:50:00,42.44,42.48,42.44,42.46,64728.0,36.3478,36.382,36.3478,36.3649,64728.0
2019-05-08 12:55:00,42.46,42.47,42.44,42.45,147932.0,36.3649,36.3735,36.3478,36.3563,147932.0
2019-05-08 13:00:00,42.46,42.47,42.42,42.43,147814.0,36.3649,36.3735,36.3306,36.3392,147814.0
2019-05-08 13:05:00,42.43,42.46,42.41,42.45,111763.0,36.3392,36.3649,36.3221,36.3563,111763.0
2019-05-08 13:10:00,42.44,42.44,42.41,42.42,82009.0,36.3478,36.3478,36.3221,36.3306,82009.0
2019-05-08 13:15:00,42.42,42.43,42.39,42.41,107030.0,36.3306,36.3392,36.305,36.3221,107030.0
2019-05-08 13:20:00,42.41,42.45,42.4,42.44,239406.0,36.3221,36.3563,36.3135,36.3478,239406.0
2019-05-08 13:25:00,42.44,42.44,42.42,42.43,139815.0,36.3478,36.3478,36.3306,36.3392,139815.0
2019-05-08 13:30:00,42.43,42.46,42.42,42.45,109309.0,36.3392,36.3649,36.3306,36.3563,109309.0
2019-05-08 13:35:00,42.44,42.45,42.42,42.44,142292.0,36.3478,36.3563,36.3306,36.3478,142292.0
2019-05-08 13:40:00,42.44,42.45,42.42,42.45,78243.0,36.3478,36.3563,36.3306,36.3563,78243.0
2019-05-08 13:45:00,42.45,42.46,42.43,42.45,228311.0,36.3563,36.3649,36.3392,36.3563,228311.0
2019-05-08 13:50:00,42.45,42.45,42.42,42.43,72501.0,36.3563,36.3563,36.3306,36.3392,72501.0
2019-05-08 13:55:00,42.43,42.46,42.43,42.45,144490.0,36.3392,36.3649,36.3392,36.3563,144490.0
2019-05-08 14:00:00,42.45,42.47,42.42,42.43,163031.0,36.3563,36.3735,36.3306,36.3392,163031.0
2019-05-08 14:05:00,42.43,42.44,42.42,42.44,129540.0,36.3392,36.3478,36.3306,36.3478,129540.0
2019-05-08 14:10:00,42.44,42.45,42.41,42.42,160191.0,36.3478,36.3563,36.3221,36.3306,160191.0
2019-05-08 14:15:00,42.43,42.44,42.41,42.41,365994.0,36.3392,36.3478,36.3221,36.3221,365994.0
2019-05-08 14:20:00,42.42,42.44,42.41,42.44,95697.0,36.3306,36.3478,36.3221,36.3478,95697.0
2019-05-08 14:25:00,42.44,42.44,42.42,42.42,125551.0,36.3478,36.3478,36.3306,36.3306,125551.0
2019-05-08 14:30:00,42.43,42.46,42.42,42.45,113224.0,36.3392,36.3649,36.3306,36.3563,113224.0
2019-05-08 14:35:00,42.45,42.45,42.42,42.43,66924.0,36.3563,36.3563,36.3306,36.3392,66924.0
2019-05-08 14:40:00,42.43,42.46,42.42,42.46,166765.0,36.3392,36.3649,36.3306,36.3649,166765.0
2019-05-08 14:45:00,42.46,42.46,42.43,42.43,169109.0,36.3649,36.3649,36.3392,36.3392,169109.0
2019-05-08 14:50:00,42.44,42.44,42.43,42.43,175315.0,36.3478,36.3478,36.3392,36.3392,175315.0
2019-05-08 14:55:00,42.43,42.43,42.42,42.43,131153.0,36.3392,36.3392,36.3306,36.3392,131153.0
2019-05-08 15:00:00,42.43,42.48,42.43,42.47,258673.0,36.3392,36.382,36.3392,36.3735,258673.0
2019-05-08 15:05:00,42.47,42.49,42.46,42.48,210998.0,36.3735,36.3906,36.3649,36.382,210998.0
2019-05-08 15:10:00,42.47,42.48,42.45,42.48,366545.0,36.3735,36.382,36.3563,36.382,366545.0
2019-05-08 15:15:00,42.48,42.5,42.47,42.5,115464.0,36.382,36.3992,36.3735,36.3992,115464.0
2019-05-08 15:20:00,42.5,42.53,42.49,42.52,380108.0,36.3992,36.4249,36.3906,36.4163,380108.0
2019-05-08 15:25:00,42.52,42.53,42.52,42.53,181860.0,36.4163,36.4249,36.4163,36.4249,181860.0
2019-05-08 15:30:00,42.53,42.54,42.51,42.53,566053.0,36.4249,36.4334,36.4077,36.4249,566053.0
2019-05-08 15:35:00,42.52,42.53,42.49,42.5,288683.0,36.4163,36.4249,36.3906,36.3992,288683.0
2019-05-08 15:40:00,42.5,42.5,42.47,42.47,217186.0,36.3992,36.3992,36.3735,36.3735,217186.0
2019-05-08 15:45:00,42.47,42.48,42.44,42.46,503685.0,36.3735,36.382,36.3478,36.3649,503685.0
2019-05-08 15:50:00,42.45,42.46,42.41,42.42,420987.0,36.3563,36.3649,36.3221,36.3306,420987.0
2019-05-08 15:55:00,42.42,42.43,42.37,42.43,2169111.0,36.3306,36.3392,36.2878,36.3392,2169111.0
2019-05-09 09:30:00,41.46,41.49,41.37,41.47,1352999.0,35.5085,35.5341,35.4314,35.517,1352999.0
2019-05-09 09:35:00,41.46,41.46,41.35,41.43,587556.0,35.5085,35.5085,35.4142,35.4828,587556.0
2019-05-09 09:40:00,41.42,41.43,41.31,41.33,519745.0,35.4742,35.4828,35.38,35.3971,519745.0
2019-05-09 09:45:00,41.33,41.33,41.23,41.27,890081.0,35.3971,35.3971,35.3115,35.3457,890081.0
2019-05-09 09:50:00,41.26,41.27,41.2,41.21,537795.0,35.3372,35.3457,35.2858,35.2943,537795.0
2019-05-09 09:55:00,41.21,41.35,41.21,41.32,806355.0,35.2943,35.4142,35.2943,35.3885,806355.0
2019-05-09 10:00:00,41.32,41.32,41.24,41.28,668697.0,35.3885,35.3885,35.32,35.3543,668697.0
2019-05-09 10:05:00,41.28,41.34,41.28,41.31,637761.0,35.3543,35.4057,35.3543,35.38,637761.0
2019-05-09 10:10:00,41.3,41.35,41.28,41.31,201151.0,35.3714,35.4142,35.3543,35.38,201151.0
2019-05-09 10:15:00,41.31,41.34,41.28,41.29,209439.0,35.38,35.4057,35.3543,35.3629,209439.0
2019-05-09 10:20:00,41.3,41.3,41.16,41.19,542883.0,35.3714,35.3714,35.2515,35.2772,542883.0
2019-05-09 10:25:00,41.18,41.2,41.1,41.17,979287.0,35.2686,35.2858,35.2001,35.2601,979287.0
2019-05-09 10:30:00,41.16,41.23,41.13,41.22,801456.0,35.2515,35.3115,35.2258,35.3029,801456.0
2019-05-09 10:35:00,41.22,41.25,41.17,41.18,800245.0,35.3029,35.3286,35.2601,35.2686,800245.0
2019-05-09 10:40:00,41.18,41.28,41.16,41.24,956274.0,35.2686,35.3543,35.2515,35.32,956274.0
2019-05-09 10:45:00,41.24,41.35,41.23,41.31,628302.0,35.32,35.4142,35.3115,35.38,628302.0
2019-05-09 10:50:00,41.31,41.33,41.22,41.24,438164.0,35.38,35.3971,35.3029,35.32,438164.0
2019-05-09 10:55:00,41.23,41.25,41.18,41.22,463743.0,35.3115,35.3286,35.2686,35.3029,463743.0
2019-05-09 11:00:00,41.21,41.28,41.19,41.23,300817.0,35.2943,35.3543,35.2772,35.3115,300817.0
2019-05-09 11:05:00,41.23,41.24,41.17,41.21,334156.0,35.3115,35.32,35.2601,35.2943,334156.0
2019-05-09 11:10:00,41.21,41.27,41.19,41.25,387972.0,35.2943,35.3457,35.2772,35.3286,387972.0
2019-05-09 11:15:00,41.24,41.25,41.18,41.18,744676.0,35.32,35.3286,35.2686,35.2686,744676.0
2019-05-09 11:20:00,41.18,41.21,41.11,41.14,573700.0,35.2686,35.2943,35.2087,35.2344,573700.0
2019-05-09 11:25:00,41.14,41.15,41.07,41.11,508246.0,35.2344,35.243,35.1744,35.2087,508246.0
2019-05-09 11:30:00,41.11,41.18,41.1,41.18,647401.0,35.2087,35.2686,35.2001,35.2686,647401.0
2019-05-09 11:35:00,41.18,41.21,41.16,41.18,200860.0,35.2686,35.2943,35.2515,35.2686,200860.0
2019-05-09 11:40:00,41.18,41.22,41.13,41.21,299992.0,35.2686,35.3029,35.2258,35.2943,299992.0
2019-05-09 11:45:00,41.21,41.26,41.19,41.25,696084.0,35.2943,35.3372,35.2772,35.3286,696084.0
2019-05-09 11:50:00,41.25,41.31,41.21,41.28,277100.0,35.3286,35.38,35.2943,35.3543,277100.0
2019-05-09 11:55:00,41.29,41.32,41.26,41.3,483185.0,35.3629,35.3885,35.3372,35.3714,483185.0
2019-05-09 12:00:00,41.3,41.31,41.25,41.27,357244.0,35.3714,35.38,35.3286,35.3457,357244.0
2019-05-09 12:05:00,41.26,41.31,41.23,41.3,342786.0,35.3372,35.38,35.3115,35.3714,342786.0
2019-05-09 12:10:00,41.3,41.33,41.27,41.33,565967.0,35.3714,35.3971,35.3457,35.3971,565967.0
2019-05-09 12:15:00,41.32,41.35,41.28,41.32,462944.0,35.3885,35.4142,35.3543,35.3885,462944.0
2019-05-09 12:20:00,41.31,41.34,41.27,41.28,278343.0,35.38,35.4057,35.3457,35.3543,278343.0
2019-05-09 12:25:00,41.28,41.52,41.28,41.45,2228396.0,35.3543,35.5598,35.3543,35.4999,2228396.0
2019-05-09 12:30:00,41.46,41.59,41.46,41.59,756997.0,35.5085,35.6198,35.5085,35.6198,756997.0
2019-05-09 12:35:00,41.59,41.74,41.59,41.73,1831057.0,35.6198,35.7483,35.6198,35.7397,1831057.0
2019-05-09 12:40:00,41.73,41.82,41.58,41.59,2221385.0,35.7397,35.8168,35.6112,35.6198,2221385.0
2019-05-09 12:45:00,41.59,41.64,41.54,41.61,1408572.0,35.6198,35.6626,35.577,35.6369,1408572.0
2019-05-09 12:50:00,41.61,41.71,41.57,41.7,522561.0,35.6369,35.7226,35.6027,35.714,522561.0
2019-05-09 12:55:00,41.7,41.75,41.69,41.7,1339520.0,35.714,35.7568,35.7054,35.714,1339520.0
2019-05-09 13:00:00,41.7,41.77,41.7,41.75,346749.0,35.714,35.774,35.714,35.7568,346749.0
2019-05-09 13:05:00,41.76,41.77,41.64,41.66,264496.0,35.7654,35.774,35.6626,35.6797,264496.0
2019-05-09 13:10:00,41.66,41.71,41.63,41.71,497695.0,35.6797,35.7226,35.654,35.7226,497695.0
2019-05-09 13:15:00,41.71,41.72,41.65,41.65,225742.0,35.7226,35.7311,35.6712,35.6712,225742.0
2019-05-09 13:20:00,41.66,41.7,41.62,41.7,280876.0,35.6797,35.714,35.6455,35.714,280876.0
2019-05-09 13:25:00,41.7,41.73,41.69,41.71,347734.0,35.714,35.7397,35.7054,35.7226,347734.0
2019-05-09 13:30:00,41.71,41.72,41.68,41.71,245868.0,35.7226,35.7311,35.6969,35.7226,245868.0
2019-05-09 13:35:00,41.7,41.77,41.69,41.77,272023.0,35.714,35.774,35.7054,35.774,272023.0
2019-05-09 13:40:00,41.77,41.83,41.76,41.82,847403.0,35.774,35.8253,35.7654,35.8168,847403.0
2019-05-09 13:45:00,41.82,41.94,41.81,41.94,481410.0,35.8168,35.9195,35.8082,35.9195,481410.0
2019-05-09 13:50:00,41.93,41.95,41.86,41.88,674238.0,35.911,35.9281,35.851,35.8682,674238.0
2019-05-09 13:55:00,41.88,41.9,41.86,41.88,215353.0,35.8682,35.8853,35.851,35.8682,215353.0
2019-05-09 14:00:00,41.88,41.93,41.87,41.9,478589.0,35.8682,35.911,35.8596,35.8853,478589.0
2019-05-09 14:05:00,41.91,41.92,41.86,41.91,372424.0,35.8939,35.9024,35.851,35.8939,372424.0
2019-05-09 14:10:00,41.91,41.92,41.87,41.89,523597.0,35.8939,35.9024,35.8596,35.8767,523597.0
2019-05-09 14:15:00,41.9,41.95,41.89,41.94,216827.0,35.8853,35.9281,35.8767,35.9195,216827.0
2019-05-09 14:20:00,41.94,42.0,41.93,41.97,796093.0,35.9195,35.9709,35.911,35.9452,796093.0
2019-05-09 14:25:00,41.97,41.98,41.92,41.95,171655.0,35.9452,35.9538,35.9024,35.9281,171655.0
2019-05-09 14:30:00,41.96,42.0,41.95,41.97,281309.0,35.9367,35.9709,35.9281,35.9452,281309.0
2019-05-09 14:35:00,41.97,42.01,41.96,41.98,168369.0,35.9452,35.9795,35.9367,35.9538,168369.0
2019-05-09 14:40:00,41.99,42.02,41.98,42.01,216283.0,35.9624,35.9881,35.9538,35.9795,216283.0
2019-05-09 14:45:00,42.0,42.0,41.93,41.94,225758.0,35.9709,35.9709,35.911,35.9195,225758.0
2019-05-09 14:50:00,41.94,41.96,41.93,41.94,259816.0,35.9195,35.9367,35.911,35.9195,259816.0
2019-05-09 14:55:00,41.94,41.94,41.85,41.86,230162.0,35.9195,35.9195,35.8425,35.851,230162.0
2019-05-09 15:00:00,41.85,41.87,41.82,41.83,417430.0,35.8425,35.8596,35.8168,35.8253,417430.0
2019-05-09 15:05:00,41.84,41.84,41.77,41.78,406955.0,35.8339,35.8339,35.774,35.7825,406955.0
2019-05-09 15:10:00,41.78,41.81,41.76,41.8,179822.0,35.7825,35.8082,35.7654,35.7996,179822.0
2019-05-09 15:15:00,41.81,41.85,41.8,41.84,255964.0,35.8082,35.8425,35.7996,35.8339,255964.0
2019-05-09 15:20:00,41.85,41.86,41.82,41.82,173237.0,35.8425,35.851,35.8168,35.8168,173237.0
2019-05-09 15:25:00,41.82,41.88,41.82,41.88,258646.0,35.8168,35.8682,35.8168,35.8682,258646.0
2019-05-09 15:30:00,41.88,41.93,41.86,41.92,243763.0,35.8682,35.911,35.851,35.9024,243763.0
2019-05-09 15:35:00,41.91,41.92,41.88,41.9,198082.0,35.8939,35.9024,35.8682,35.8853,198082.0
2019-05-09 15:40:00,41.89,41.9,41.83,41.85,212566.0,35.8767,35.8853,35.8253,35.8425,212566.0
2019-05-09 15:45:00,41.84,41.85,41.7,41.71,1774715.0,35.8339,35.8425,35.714,35.7226,1774715.0
2019-05-09 15:50:00,41.71,41.78,41.71,41.76,1475435.0,35.7226,35.7825,35.7226,35.7654,1475435.0
2019-05-09 15:55:00,41.77,41.78,41.69,41.72,2813845.0,35.774,35.7825,35.7054,35.7311,2813845.0
2019-05-10 09:30:00,41.76,41.85,41.75,41.81,998398.0,35.7654,35.8425,35.7568,35.8082,998398.0
2019-05-10 09:35:00,41.81,41.87,41.77,41.87,511584.0,35.8082,35.8596,35.774,35.8596,511584.0
2019-05-10 09:40:00,41.87,41.9,41.81,41.82,386401.0,35.8596,35.8853,35.8082,35.8168,386401.0
2019-05-10 09:45:00,41.83,41.88,41.82,41.83,343615.0,35.8253,35.8682,35.8168,35.8253,343615.0
2019-05-10 09:50:00,41.83,41.84,41.73,41.77,465340.0,35.8253,35.8339,35.7397,35.774,465340.0
2019-05-10 09:55:00,41.77,41.81,41.75,41.77,254381.0,35.774,35.8082,35.7568,35.774,254381.0
2019-05-10 10:00:00,41.77,41.77,41.66,41.66,699119.0,35.774,35.774,35.6797,35.6797,699119.0
2019-05-10 10:05:00,41.66,41.68,41.62,41.64,2193644.0,35.6797,35.6969,35.6455,35.6626,2193644.0
2019-05-10 10:10:00,41.64,41.64,41.57,41.59,907738.0,35.6626,35.6626,35.6027,35.6198,907738.0
2019-05-10 10:15:00,41.59,41.59,41.47,41.53,736218.0,35.6198,35.6198,35.517,35.5684,736218.0
2019-05-10 10:20:00,41.53,41.55,41.47,41.48,544812.0,35.5684,35.5855,35.517,35.5256,544812.0
2019-05-10 10:25:00,41.48,41.54,41.45,41.48,810639.0,35.5256,35.577,35.4999,35.5256,810639.0
2019-05-10 10:30:00,41.47,41.48,41.41,41.45,654804.0,35.517,35.5256,35.4656,35.4999,654804.0
2019-05-10 10:35:00,41.45,41.45,41.37,41.43,332286.0,35.4999,35.4999,35.4314,35.4828,332286.0
2019-05-10 10:40:00,41.43,41.43,41.3,41.36,404865.0,35.4828,35.4828,35.3714,35.4228,404865.0
2019-05-10 10:45:00,41.36,41.42,41.35,41.37,210189.0,35.4228,35.4742,35.4142,35.4314,210189.0
2019-05-10 10:50:00,41.37,41.44,41.37,41.4,271616.0,35.4314,35.4913,35.4314,35.4571,271616.0
2019-05-10 10:55:00,41.4,41.41,41.33,41.35,486515.0,35.4571,35.4656,35.3971,35.4142,486515.0
2019-05-10 11:00:00,41.34,41.38,41.27,41.37,737630.0,35.4057,35.4399,35.3457,35.4314,737630.0
2019-05-10 11:05:00,41.37,41.41,41.34,41.38,584900.0,35.4314,35.4656,35.4057,35.4399,584900.0
2019-05-10 11:10:00,41.39,41.41,41.36,41.38,106904.0,35.4485,35.4656,35.4228,35.4399,106904.0
2019-05-10 11:15:00,41.38,41.47,41.36,41.46,320394.0,35.4399,35.517,35.4228,35.5085,320394.0
2019-05-10 11:20:00,41.47,41.52,41.45,41.5,187767.0,35.517,35.5598,35.4999,35.5427,187767.0
2019-05-10 11:25:00,41.5,41.52,41.41,41.43,395367.0,35.5427,35.5598,35.4656,35.4828,395367.0
2019-05-10 11:30:00,41.43,41.44,41.34,41.37,1015694.0,35.4828,35.4913,35.4057,35.4314,1015694.0
2019-05-10 11:35:00,41.37,41.51,41.36,41.45,450517.0,35.4314,35.5513,35.4228,35.4999,450517.0
2019-05-10 11:40:00,41.45,41.46,41.34,41.41,212912.0,35.4999,35.5085,35.4057,35.4656,212912.0
2019-05-10 11:45:00,41.41,41.44,41.34,41.36,334814.0,35.4656,35.4913,35.4057,35.4228,334814.0
2019-05-10 11:50:00,41.35,41.51,41.34,41.5,604709.0,35.4142,35.5513,35.4057,35.5427,604709.0
2019-05-10 11:55:00,41.49,41.53,41.37,41.43,1248545.0,35.5341,35.5684,35.4314,35.4828,1248545.0
2019-05-10 12:00:00,41.43,41.51,41.43,41.5,338501.0,35.4828,35.5513,35.4828,35.5427,338501.0
2019-05-10 12:05:00,41.5,41.51,41.44,41.45,306219.0,35.5427,35.5513,35.4913,35.4999,306219.0
2019-05-10 12:10:00,41.45,41.56,41.45,41.54,264794.0,35.4999,35.5941,35.4999,35.577,264794.0
2019-05-10 12:15:00,41.54,41.66,41.53,41.64,368221.0,35.577,35.6797,35.5684,35.6626,368221.0
2019-05-10 12:20:00,41.64,41.66,41.59,41.61,151738.0,35.6626,35.6797,35.6198,35.6369,151738.0
2019-05-10 12:25:00,41.61,41.67,41.6,41.65,468566.0,35.6369,35.6883,35.6284,35.6712,468566.0
2019-05-10 12:30:00,41.65,41.76,41.63,41.72,828249.0,35.6712,35.7654,35.654,35.7311,828249.0
2019-05-10 12:35:00,41.72,41.73,41.68,41.71,190447.0,35.7311,35.7397,35.6969,35.7226,190447.0
2019-05-10 12:40:00,41.7,41.72,41.67,41.71,154613.0,35.714,35.7311,35.6883,35.7226,154613.0
2019-05-10 12:45:00,41.71,41.71,41.61,41.64,395958.0,35.7226,35.7226,35.6369,35.6626,395958.0
2019-05-10 12:50:00,41.64,41.76,41.63,41.73,277226.0,35.6626,35.7654,35.654,35.7397,277226.0
2019-05-10 12:55:00,41.73,41.78,41.72,41.76,366140.0,35.7397,35.7825,35.7311,35.7654,366140.0
2019-05-10 13:00:00,41.76,41.8,41.74,41.78,337018.0,35.7654,35.7996,35.7483,35.7825,337018.0
2019-05-10 13:05:00,41.78,41.81,41.74,41.77,205198.0,35.7825,35.8082,35.7483,35.774,205198.0
2019-05-10 13:10:00,41.78,41.85,41.75,41.85,1032876.0,35.7825,35.8425,35.7568,35.8425,1032876.0
2019-05-10 13:15:00,41.85,41.91,41.79,41.87,581171.0,35.8425,35.8939,35.7911,35.8596,581171.0
2019-05-10 13:20:00,41.87,41.95,41.85,41.86,574116.0,35.8596,35.9281,35.8425,35.851,574116.0
2019-05-10 13:25:00,41.86,41.91,41.85,41.88,262118.0,35.851,35.8939,35.8425,35.8682,262118.0
2019-05-10 13:30:00,41.88,41.94,41.86,41.9,267461.0,35.8682,35.9195,35.851,35.8853,267461.0
2019-05-10 13:35:00,41.91,41.92,41.84,41.86,275841.0,35.8939,35.9024,35.8339,35.851,275841.0
2019-05-10 13:40:00,41.86,41.88,41.82,41.84,127939.0,35.851,35.8682,35.8168,35.8339,127939.0
2019-05-10 13:45:00,41.84,41.93,41.84,41.89,164231.0,35.8339,35.911,35.8339,35.8767,164231.0
2019-05-10 13:50:00,41.9,41.91,41.87,41.87,178270.0,35.8853,35.8939,35.8596,35.8596,178270.0
2019-05-10 13:55:00,41.87,41.9,41.85,41.89,162058.0,35.8596,35.8853,35.8425,35.8767,162058.0
2019-05-10 14:00:00,41.89,41.94,41.87,41.94,187562.0,35.8767,35.9195,35.8596,35.9195,187562.0
2019-05-10 14:05:00,41.94,41.95,41.9,41.93,110816.0,35.9195,35.9281,35.8853,35.911,110816.0
2019-05-10 14:10:00,41.93,41.93,41.81,41.82,495336.0,35.911,35.911,35.8082,35.8168,495336.0
2019-05-10 14:15:00,41.82,41.83,41.77,41.78,237190.0,35.8168,35.8253,35.774,35.7825,237190.0
2019-05-10 14:20:00,41.79,41.81,41.75,41.76,114742.0,35.7911,35.8082,35.7568,35.7654,114742.0
2019-05-10 14:25:00,41.76,41.8,41.73,41.79,106121.0,35.7654,35.7996,35.7397,35.7911,106121.0
2019-05-10 14:30:00,41.79,41.82,41.77,41.8,158836.0,35.7911,35.8168,35.774,35.7996,158836.0
2019-05-10 14:35:00,41.81,41.84,41.78,41.82,117151.0,35.8082,35.8339,35.7825,35.8168,117151.0
2019-05-10 14:40:00,41.82,41.84,41.79,41.8,62657.0,35.8168,35.8339,35.7911,35.7996,62657.0
2019-05-10 14:45:00,41.8,41.84,41.8,41.84,97820.0,35.7996,35.8339,35.7996,35.8339,97820.0
2019-05-10 14:50:00,41.84,41.89,41.83,41.86,196812.0,35.8339,35.8767,35.8253,35.851,196812.0
2019-05-10 14:55:00,41.87,41.89,41.85,41.88,203300.0,35.8596,35.8767,35.8425,35.8682,203300.0
2019-05-10 15:00:00,41.88,41.93,41.87,41.93,116405.0,35.8682,35.911,35.8596,35.911,116405.0
2019-05-10 15:05:00,41.93,41.94,41.91,41.94,199471.0,35.911,35.9195,35.8939,35.9195,199471.0
2019-05-10 15:10:00,41.94,41.97,41.91,41.97,327141.0,35.9195,35.9452,35.8939,35.9452,327141.0
2019-05-10 15:15:00,41.98,42.07,41.94,42.05,642380.0,35.9538,36.0309,35.9195,36.0138,642380.0
2019-05-10 15:20:00,42.05,42.17,42.04,42.13,1378138.0,36.0138,36.1165,36.0052,36.0823,1378138.0
2019-05-10 15:25:00,42.13,42.17,42.11,42.14,394268.0,36.0823,36.1165,36.0651,36.0908,394268.0
2019-05-10 15:30:00,42.13,42.14,42.02,42.04,694891.0,36.0823,36.0908,35.9881,36.0052,694891.0
2019-05-10 15:35:00,42.04,42.04,41.94,41.98,1128317.0,36.0052,36.0052,35.9195,35.9538,1128317.0
2019-05-10 15:40:00,41.98,41.99,41.93,41.94,458486.0,35.9538,35.9624,35.911,35.9195,458486.0
2019-05-10 15:45:00,41.95,41.97,41.89,41.9,699236.0,35.9281,35.9452,35.8767,35.8853,699236.0
2019-05-10 15:50:00,41.9,41.96,41.89,41.94,731847.0,35.8853,35.9367,35.8767,35.9195,731847.0
2019-05-10 15:55:00,41.94,41.99,41.91,41.97,1901743.0,35.9195,35.9624,35.8939,35.9452,1901743.0
2019-05-13 09:30:00,40.7,40.79,40.66,40.79,2300363.0,34.8575,34.9346,34.8233,34.9346,2300363.0
2019-05-13 09:35:00,40.79,40.81,40.64,40.77,2076215.0,34.9346,34.9518,34.8062,34.9175,2076215.0
2019-05-13 09:40:00,40.77,40.8,40.67,40.71,1116642.0,34.9175,34.9432,34.8319,34.8661,1116642.0
2019-05-13 09:45:00,40.7,40.74,40.65,40.67,1374325.0,34.8575,34.8918,34.8147,34.8319,1374325.0
2019-05-13 09:50:00,40.66,40.67,40.49,40.52,1321275.0,34.8233,34.8319,34.6777,34.7034,1321275.0
2019-05-13 09:55:00,40.52,40.65,40.48,40.62,1389975.0,34.7034,34.8147,34.6691,34.789,1389975.0
2019-05-13 10:00:00,40.62,40.62,40.52,40.59,1445330.0,34.789,34.789,34.7034,34.7633,1445330.0
2019-05-13 10:05:00,40.58,40.64,40.53,40.58,1278477.0,34.7548,34.8062,34.712,34.7548,1278477.0
2019-05-13 10:10:00,40.57,40.63,40.55,40.62,1239044.0,34.7462,34.7976,34.7291,34.789,1239044.0
2019-05-13 10:15:00,40.61,40.73,40.61,40.69,1123306.0,34.7805,34.8832,34.7805,34.849,1123306.0
2019-05-13 10:20:00,40.68,40.69,40.62,40.65,323785.0,34.8404,34.849,34.789,34.8147,323785.0
2019-05-13 10:25:00,40.65,40.7,40.58,40.62,1035846.0,34.8147,34.8575,34.7548,34.789,1035846.0
2019-05-13 10:30:00,40.62,40.62,40.53,40.57,739587.0,34.789,34.789,34.712,34.7462,739587.0
2019-05-13 10:35:00,40.57,40.66,40.56,40.61,672244.0,34.7462,34.8233,34.7376,34.7805,672244.0
2019-05-13 10:40:00,40.61,40.71,40.59,40.7,688431.0,34.7805,34.8661,34.7633,34.8575,688431.0
2019-05-13 10:45:00,40.69,40.7,40.56,40.58,495352.0,34.849,34.8575,34.7376,34.7548,495352.0
2019-05-13 10:50:00,40.57,40.61,40.55,40.59,631712.0,34.7462,34.7805,34.7291,34.7633,631712.0
2019-05-13 10:55:00,40.6,40.63,40.55,40.62,375950.0,34.7719,34.7976,34.7291,34.789,375950.0
2019-05-13 11:00:00,40.63,40.66,40.53,40.55,452578.0,34.7976,34.8233,34.712,34.7291,452578.0
2019-05-13 11:05:00,40.54,40.64,40.54,40.57,201509.0,34.7205,34.8062,34.7205,34.7462,201509.0
2019-05-13 11:10:00,40.57,40.58,40.52,40.56,484369.0,34.7462,34.7548,34.7034,34.7376,484369.0
2019-05-13 11:15:00,40.55,40.56,40.45,40.48,876360.0,34.7291,34.7376,34.6434,34.6691,876360.0
2019-05-13 11:20:00,40.48,40.58,40.46,40.55,882957.0,34.6691,34.7548,34.652,34.7291,882957.0
2019-05-13 11:25:00,40.56,40.56,40.46,40.48,613563.0,34.7376,34.7376,34.652,34.6691,613563.0
2019-05-13 11:30:00,40.48,40.53,40.43,40.47,668044.0,34.6691,34.712,34.6263,34.6606,668044.0
2019-05-13 11:35:00,40.46,40.47,40.42,40.43,479987.0,34.652,34.6606,34.6177,34.6263,479987.0
2019-05-13 11:40:00,40.43,40.46,40.38,40.4,683001.0,34.6263,34.652,34.5835,34.6006,683001.0
2019-05-13 11:45:00,40.4,40.42,40.38,40.4,427843.0,34.6006,34.6177,34.5835,34.6006,427843.0
2019-05-13 11:50:00,40.4,40.42,40.37,40.39,531449.0,34.6006,34.6177,34.5749,34.592,531449.0
2019-05-13 11:55:00,40.38,40.51,40.37,40.49,892207.0,34.5835,34.6948,34.5749,34.6777,892207.0
2019-05-13 12:00:00,40.49,40.49,40.43,40.46,276619.0,34.6777,34.6777,34.6263,34.652,276619.0
2019-05-13 12:05:00,40.46,40.48,40.38,40.4,215256.0,34.652,34.6691,34.5835,34.6006,215256.0
2019-05-13 12:10:00,40.4,40.46,40.4,40.44,379542.0,34.6006,34.652,34.6006,34.6349,379542.0
2019-05-13 12:15:00,40.44,40.45,40.39,40.45,294759.0,34.6349,34.6434,34.592,34.6434,294759.0
2019-05-13 12:20:00,40.45,40.47,40.39,40.39,290704.0,34.6434,34.6606,34.592,34.592,290704.0
2019-05-13 12:25:00,40.4,40.4,40.32,40.39,393915.0,34.6006,34.6006,34.5321,34.592,393915.0
2019-05-13 12:30:00,40.38,40.39,40.34,40.35,342355.0,34.5835,34.592,34.5492,34.5578,342355.0
2019-05-13 12:35:00,40.34,40.44,40.34,40.38,352584.0,34.5492,34.6349,34.5492,34.5835,352584.0
2019-05-13 12:40:00,40.38,40.39,40.32,40.33,660827.0,34.5835,34.592,34.5321,34.5407,660827.0
2019-05-13 12:45:00,40.34,40.45,40.33,40.42,605859.0,34.5492,34.6434,34.5407,34.6177,605859.0
2019-05-13 12:50:00,40.43,40.43,40.37,40.38,283337.0,34.6263,34.6263,34.5749,34.5835,283337.0
2019-05-13 12:55:00,40.38,40.38,40.33,40.37,336262.0,34.5835,34.5835,34.5407,34.5749,336262.0
2019-05-13 13:00:00,40.37,40.38,40.35,40.36,1032418.0,34.5749,34.5835,34.5578,34.5664,1032418.0
2019-05-13 13:05:00,40.36,40.42,40.35,40.36,265154.0,34.5664,34.6177,34.5578,34.5664,265154.0
2019-05-13 13:10:00,40.36,40.38,40.32,40.38,189685.0,34.5664,34.5835,34.5321,34.5835,189685.0
2019-05-13 13:15:00,40.38,40.44,40.37,40.39,462246.0,34.5835,34.6349,34.5749,34.592,462246.0
2019-05-13 13:20:00,40.39,40.42,40.38,40.41,366598.0,34.592,34.6177,34.5835,34.6092,366598.0
2019-05-13 13:25:00,40.41,40.43,40.37,40.38,227949.0,34.6092,34.6263,34.5749,34.5835,227949.0
2019-05-13 13:30:00,40.37,40.43,40.36,40.42,330929.0,34.5749,34.6263,34.5664,34.6177,330929.0
2019-05-13 13:35:00,40.42,40.54,40.41,40.49,732372.0,34.6177,34.7205,34.6092,34.6777,732372.0
2019-05-13 13:40:00,40.49,40.53,40.45,40.46,275709.0,34.6777,34.712,34.6434,34.652,275709.0
2019-05-13 13:45:00,40.46,40.51,40.44,40.48,173897.0,34.652,34.6948,34.6349,34.6691,173897.0
2019-05-13 13:50:00,40.49,40.53,40.47,40.52,258814.0,34.6777,34.712,34.6606,34.7034,258814.0
2019-05-13 13:55:00,40.52,40.57,40.5,40.57,168954.0,34.7034,34.7462,34.6863,34.7462,168954.0
2019-05-13 14:00:00,40.57,40.59,40.54,40.59,228367.0,34.7462,34.7633,34.7205,34.7633,228367.0
2019-05-13 14:05:00,40.59,40.63,40.56,40.58,460368.0,34.7633,34.7976,34.7376,34.7548,460368.0
2019-05-13 14:10:00,40.57,40.58,40.5,40.51,284582.0,34.7462,34.7548,34.6863,34.6948,284582.0
2019-05-13 14:15:00,40.5,40.53,40.49,40.51,161643.0,34.6863,34.712,34.6777,34.6948,161643.0
2019-05-13 14:20:00,40.51,40.62,40.5,40.62,753217.0,34.6948,34.789,34.6863,34.789,753217.0
2019-05-13 14:25:00,40.62,40.78,40.62,40.72,2380362.0,34.789,34.9261,34.789,34.8747,2380362.0
2019-05-13 14:30:00,40.73,40.76,40.67,40.69,548201.0,34.8832,34.9089,34.8319,34.849,548201.0
2019-05-13 14:35:00,40.69,40.71,40.65,40.68,217044.0,34.849,34.8661,34.8147,34.8404,217044.0
2019-05-13 14:40:00,40.68,40.71,40.58,40.62,619697.0,34.8404,34.8661,34.7548,34.789,619697.0
2019-05-13 14:45:00,40.62,40.7,40.62,40.66,391766.0,34.789,34.8575,34.789,34.8233,391766.0
2019-05-13 14:50:00,40.67,40.76,40.67,40.73,297441.0,34.8319,34.9089,34.8319,34.8832,297441.0
2019-05-13 14:55:00,40.73,40.74,40.68,40.68,400225.0,34.8832,34.8918,34.8404,34.8404,400225.0
2019-05-13 15:00:00,40.68,40.73,40.65,40.67,689113.0,34.8404,34.8832,34.8147,34.8319,689113.0
2019-05-13 15:05:00,40.66,40.73,40.65,40.65,591480.0,34.8233,34.8832,34.8147,34.8147,591480.0
2019-05-13 15:10:00,40.65,40.67,40.6,40.62,766228.0,34.8147,34.8319,34.7719,34.789,766228.0
2019-05-13 15:15:00,40.62,40.64,40.57,40.59,555067.0,34.789,34.8062,34.7462,34.7633,555067.0
2019-05-13 15:20:00,40.58,40.62,40.58,40.6,547998.0,34.7548,34.789,34.7548,34.7719,547998.0
2019-05-13 15:25:00,40.59,40.65,40.58,40.61,501342.0,34.7633,34.8147,34.7548,34.7805,501342.0
2019-05-13 15:30:00,40.61,40.62,40.5,40.55,673998.0,34.7805,34.789,34.6863,34.7291,673998.0
2019-05-13 15:35:00,40.55,40.57,40.51,40.55,1247842.0,34.7291,34.7462,34.6948,34.7291,1247842.0
2019-05-13 15:40:00,40.55,40.58,40.53,40.54,465132.0,34.7291,34.7548,34.712,34.7205,465132.0
2019-05-13 15:45:00,40.55,40.63,40.54,40.61,620167.0,34.7291,34.7976,34.7205,34.7805,620167.0
2019-05-13 15:50:00,40.61,40.64,40.56,40.64,1223457.0,34.7805,34.8062,34.7376,34.8062,1223457.0
2019-05-13 15:55:00,40.63,40.66,40.58,40.61,2747949.0,34.7976,34.8233,34.7548,34.7805,2747949.0
2019-05-14 09:30:00,41.29,41.38,41.28,41.3,939235.0,35.3629,35.4399,35.3543,35.3714,939235.0
2019-05-14 09:35:00,41.31,41.33,41.24,41.29,1015187.0,35.38,35.3971,35.32,35.3629,1015187.0
2019-05-14 09:40:00,41.29,41.32,41.26,41.29,1029422.0,35.3629,35.3885,35.3372,35.3629,1029422.0
2019-05-14 09:45:00,41.3,41.33,41.18,41.18,737900.0,35.3714,35.3971,35.2686,35.2686,737900.0
2019-05-14 09:50:00,41.17,41.19,41.14,41.16,819003.0,35.2601,35.2772,35.2344,35.2515,819003.0
2019-05-14 09:55:00,41.16,41.21,41.15,41.18,678828.0,35.2515,35.2943,35.243,35.2686,678828.0
2019-05-14 10:00:00,41.19,41.25,41.18,41.19,457299.0,35.2772,35.3286,35.2686,35.2772,457299.0
2019-05-14 10:05:00,41.19,41.24,41.16,41.22,258985.0,35.2772,35.32,35.2515,35.3029,258985.0
2019-05-14 10:10:00,41.22,41.24,41.18,41.22,437027.0,35.3029,35.32,35.2686,35.3029,437027.0
2019-05-14 10:15:00,41.22,41.26,41.21,41.25,512733.0,35.3029,35.3372,35.2943,35.3286,512733.0
2019-05-14 10:20:00,41.25,41.29,41.25,41.27,349754.0,35.3286,35.3629,35.3286,35.3457,349754.0
2019-05-14 10:25:00,41.28,41.32,41.25,41.3,258120.0,35.3543,35.3885,35.3286,35.3714,258120.0
2019-05-14 10:30:00,41.29,41.33,41.25,41.25,396567.0,35.3629,35.3971,35.3286,35.3286,396567.0
2019-05-14 10:35:00,41.25,41.29,41.24,41.27,476657.0,35.3286,35.3629,35.32,35.3457,476657.0
2019-05-14 10:40:00,41.27,41.31,41.24,41.26,517717.0,35.3457,35.38,35.32,35.3372,517717.0
2019-05-14 10:45:00,41.27,41.29,41.24,41.24,450024.0,35.3457,35.3629,35.32,35.32,450024.0
2019-05-14 10:50:00,41.25,41.25,41.16,41.18,305765.0,35.3286,35.3286,35.2515,35.2686,305765.0
2019-05-14 10:55:00,41.17,41.2,41.15,41.19,291578.0,35.2601,35.2858,35.243,35.2772,291578.0
2019-05-14 11:00:00,41.19,41.22,41.14,41.18,382350.0,35.2772,35.3029,35.2344,35.2686,382350.0
2019-05-14 11:05:00,41.18,41.24,41.18,41.22,201462.0,35.2686,35.32,35.2686,35.3029,201462.0
2019-05-14 11:10:00,41.21,41.27,41.21,41.26,231799.0,35.2943,35.3457,35.2943,35.3372,231799.0
2019-05-14 11:15:00,41.26,41.28,41.24,41.26,393046.0,35.3372,35.3543,35.32,35.3372,393046.0
2019-05-14 11:20:00,41.26,41.32,41.24,41.31,685803.0,35.3372,35.3885,35.32,35.38,685803.0
2019-05-14 11:25:00,41.32,41.38,41.3,41.34,865576.0,35.3885,35.4399,35.3714,35.4057,865576.0
2019-05-14 11:30:00,41.33,41.37,41.31,41.36,246218.0,35.3971,35.4314,35.38,35.4228,246218.0
2019-05-14 11:35:00,41.37,41.42,41.36,41.4,355664.0,35.4314,35.4742,35.4228,35.4571,355664.0
2019-05-14 11:40:00,41.41,41.41,41.36,41.37,705787.0,35.4656,35.4656,35.4228,35.4314,705787.0
2019-05-14 11:45:00,41.37,41.45,41.37,41.44,312032.0,35.4314,35.4999,35.4314,35.4913,312032.0
2019-05-14 11:50:00,41.44,41.46,41.42,41.44,460150.0,35.4913,35.5085,35.4742,35.4913,460150.0
2019-05-14 11:55:00,41.45,41.47,41.41,41.43,529010.0,35.4999,35.517,35.4656,35.4828,529010.0
2019-05-14 12:00:00,41.43,41.46,41.4,41.46,438939.0,35.4828,35.5085,35.4571,35.5085,438939.0
2019-05-14 12:05:00,41.46,41.47,41.41,41.41,289284.0,35.5085,35.517,35.4656,35.4656,289284.0
2019-05-14 12:10:00,41.42,41.44,41.39,41.4,502319.0,35.4742,35.4913,35.4485,35.4571,502319.0
2019-05-14 12:15:00,41.4,41.4,41.33,41.34,362185.0,35.4571,35.4571,35.3971,35.4057,362185.0
2019-05-14 12:20:00,41.34,41.37,41.33,41.36,187721.0,35.4057,35.4314,35.3971,35.4228,187721.0
2019-05-14 12:25:00,41.36,41.36,41.32,41.34,348697.0,35.4228,35.4228,35.3885,35.4057,348697.0
2019-05-14 12:30:00,41.34,41.38,41.32,41.36,471217.0,35.4057,35.4399,35.3885,35.4228,471217.0
2019-05-14 12:35:00,41.36,41.39,41.35,41.37,105056.0,35.4228,35.4485,35.4142,35.4314,105056.0
2019-05-14 12:40:00,41.37,41.4,41.37,41.38,350484.0,35.4314,35.4571,35.4314,35.4399,350484.0
2019-05-14 12:45:00,41.38,41.41,41.36,41.4,579971.0,35.4399,35.4656,35.4228,35.4571,579971.0
2019-05-14 12:50:00,41.39,41.41,41.38,41.41,266122.0,35.4485,35.4656,35.4399,35.4656,266122.0
2019-05-14 12:55:00,41.4,41.4,41.37,41.38,188754.0,35.4571,35.4571,35.4314,35.4399,188754.0
2019-05-14 13:00:00,41.38,41.39,41.36,41.38,366780.0,35.4399,35.4485,35.4228,35.4399,366780.0
2019-05-14 13:05:00,41.38,41.39,41.37,41.39,206358.0,35.4399,35.4485,35.4314,35.4485,206358.0
2019-05-14 13:10:00,41.39,41.45,41.38,41.44,303263.0,35.4485,35.4999,35.4399,35.4913,303263.0
2019-05-14 13:15:00,41.44,41.45,41.4,41.42,286791.0,35.4913,35.4999,35.4571,35.4742,286791.0
2019-05-14 13:20:00,41.42,41.47,41.42,41.46,167910.0,35.4742,35.517,35.4742,35.5085,167910.0
2019-05-14 13:25:00,41.46,41.46,41.42,41.43,131052.0,35.5085,35.5085,35.4742,35.4828,131052.0
2019-05-14 13:30:00,41.43,41.47,41.43,41.47,133998.0,35.4828,35.517,35.4828,35.517,133998.0
2019-05-14 13:35:00,41.47,41.47,41.41,41.41,260594.0,35.517,35.517,35.4656,35.4656,260594.0
2019-05-14 13:40:00,41.41,41.42,41.38,41.39,300804.0,35.4656,35.4742,35.4399,35.4485,300804.0
2019-05-14 13:45:00,41.39,41.4,41.37,41.4,164734.0,35.4485,35.4571,35.4314,35.4571,164734.0
2019-05-14 13:50:00,41.4,41.42,41.38,41.4,223507.0,35.4571,35.4742,35.4399,35.4571,223507.0
2019-05-14 13:55:00,41.4,41.4,41.36,41.37,198245.0,35.4571,35.4571,35.4228,35.4314,198245.0
2019-05-14 14:00:00,41.37,41.37,41.31,41.32,492824.0,35.4314,35.4314,35.38,35.3885,492824.0
2019-05-14 14:05:00,41.32,41.35,41.29,41.34,343719.0,35.3885,35.4142,35.3629,35.4057,343719.0
2019-05-14 14:10:00,41.35,41.35,41.32,41.34,164019.0,35.4142,35.4142,35.3885,35.4057,164019.0
2019-05-14 14:15:00,41.34,41.37,41.33,41.34,251663.0,35.4057,35.4314,35.3971,35.4057,251663.0
2019-05-14 14:20:00,41.34,41.37,41.33,41.36,517185.0,35.4057,35.4314,35.3971,35.4228,517185.0
2019-05-14 14:25:00,41.36,41.38,41.33,41.35,220328.0,35.4228,35.4399,35.3971,35.4142,220328.0
2019-05-14 14:30:00,41.35,41.37,41.33,41.37,163062.0,35.4142,35.4314,35.3971,35.4314,163062.0
2019-05-14 14:35:00,41.37,41.42,41.36,41.39,1036790.0,35.4314,35.4742,35.4228,35.4485,1036790.0
2019-05-14 14:40:00,41.39,41.41,41.38,41.41,186482.0,35.4485,35.4656,35.4399,35.4656,186482.0
2019-05-14 14:45:00,41.4,41.41,41.32,41.34,408793.0,35.4571,35.4656,35.3885,35.4057,408793.0
2019-05-14 14:50:00,41.34,41.35,41.3,41.3,313321.0,35.4057,35.4142,35.3714,35.3714,313321.0
2019-05-14 14:55:00,41.3,41.34,41.3,41.32,213019.0,35.3714,35.4057,35.3714,35.3885,213019.0
2019-05-14 15:00:00,41.32,41.37,41.3,41.35,242477.0,35.3885,35.4314,35.3714,35.4142,242477.0
2019-05-14 15:05:00,41.35,41.4,41.33,41.39,1026163.0,35.4142,35.4571,35.3971,35.4485,1026163.0
2019-05-14 15:10:00,41.38,41.39,41.3,41.33,599398.0,35.4399,35.4485,35.3714,35.3971,599398.0
2019-05-14 15:15:00,41.33,41.33,41.28,41.31,292392.0,35.3971,35.3971,35.3543,35.38,292392.0
2019-05-14 15:20:00,41.31,41.32,41.29,41.3,451369.0,35.38,35.3885,35.3629,35.3714,451369.0
2019-05-14 15:25:00,41.3,41.33,41.29,41.29,212259.0,35.3714,35.3971,35.3629,35.3629,212259.0
2019-05-14 15:30:00,41.29,41.3,41.21,41.23,612520.0,35.3629,35.3714,35.2943,35.3115,612520.0
2019-05-14 15:35:00,41.23,41.27,41.22,41.25,251192.0,35.3115,35.3457,35.3029,35.3286,251192.0
2019-05-14 15:40:00,41.25,41.28,41.24,41.26,208704.0,35.3286,35.3543,35.32,35.3372,208704.0
2019-05-14 15:45:00,41.25,41.27,41.21,41.25,798681.0,35.3286,35.3457,35.2943,35.3286,798681.0
2019-05-14 15:50:00,41.24,41.29,41.22,41.29,1252880.0,35.32,35.3629,35.3029,35.3629,1252880.0
2019-05-14 15:55:00,41.29,41.3,41.23,41.27,1797766.0,35.3629,35.3714,35.3115,35.3457,1797766.0
2019-05-15 09:30:00,41.25,41.3,41.22,41.29,1020942.0,35.3286,35.3714,35.3029,35.3629,1020942.0
2019-05-15 09:35:00,41.29,41.31,41.25,41.3,700593.0,35.3629,35.38,35.3286,35.3714,700593.0
2019-05-15 09:40:00,41.3,41.33,41.26,41.3,1412413.0,35.3714,35.3971,35.3372,35.3714,1412413.0
2019-05-15 09:45:00,41.3,41.37,41.28,41.32,658814.0,35.3714,35.4314,35.3543,35.3885,658814.0
2019-05-15 09:50:00,41.32,41.39,41.28,41.36,619812.0,35.3885,35.4485,35.3543,35.4228,619812.0
2019-05-15 09:55:00,41.36,41.39,41.33,41.34,551746.0,35.4228,35.4485,35.3971,35.4057,551746.0
2019-05-15 10:00:00,41.33,41.38,41.31,41.33,320957.0,35.3971,35.4399,35.38,35.3971,320957.0
2019-05-15 10:05:00,41.33,41.38,41.3,41.34,499606.0,35.3971,35.4399,35.3714,35.4057,499606.0
2019-05-15 10:10:00,41.34,41.52,41.3,41.51,1554056.0,35.4057,35.5598,35.3714,35.5513,1554056.0
2019-05-15 10:15:00,41.51,41.51,41.39,41.44,768486.0,35.5513,35.5513,35.4485,35.4913,768486.0
2019-05-15 10:20:00,41.44,41.5,41.43,41.49,414623.0,35.4913,35.5427,35.4828,35.5341,414623.0
2019-05-15 10:25:00,41.49,41.57,41.49,41.54,597654.0,35.5341,35.6027,35.5341,35.577,597654.0
2019-05-15 10:30:00,41.53,41.56,41.5,41.53,1353077.0,35.5684,35.5941,35.5427,35.5684,1353077.0
2019-05-15 10:35:00,41.54,41.56,41.5,41.52,388996.0,35.577,35.5941,35.5427,35.5598,388996.0
2019-05-15 10:40:00,41.51,41.55,41.5,41.52,379774.0,35.5513,35.5855,35.5427,35.5598,379774.0
2019-05-15 10:45:00,41.52,41.54,41.49,41.52,256327.0,35.5598,35.577,35.5341,35.5598,256327.0
2019-05-15 10:50:00,41.52,41.55,41.5,41.52,371597.0,35.5598,35.5855,35.5427,35.5598,371597.0
2019-05-15 10:55:00,41.51,41.55,41.47,41.5,402518.0,35.5513,35.5855,35.517,35.5427,402518.0
2019-05-15 11:00:00,41.51,41.52,41.43,41.46,345659.0,35.5513,35.5598,35.4828,35.5085,345659.0
2019-05-15 11:05:00,41.45,41.46,41.42,41.46,197518.0,35.4999,35.5085,35.4742,35.5085,197518.0
2019-05-15 11:10:00,41.45,41.5,41.45,41.45,271555.0,35.4999,35.5427,35.4999,35.4999,271555.0
2019-05-15 11:15:00,41.45,41.48,41.42,41.46,242474.0,35.4999,35.5256,35.4742,35.5085,242474.0
2019-05-15 11:20:00,41.46,41.48,41.45,41.48,183187.0,35.5085,35.5256,35.4999,35.5256,183187.0
2019-05-15 11:25:00,41.48,41.54,41.47,41.53,169453.0,35.5256,35.577,35.517,35.5684,169453.0
2019-05-15 11:30:00,41.54,41.54,41.48,41.54,167453.0,35.577,35.577,35.5256,35.577,167453.0
2019-05-15 11:35:00,41.53,41.54,41.49,41.5,114028.0,35.5684,35.577,35.5341,35.5427,114028.0
2019-05-15 11:40:00,41.51,41.52,41.48,41.51,46956.0,35.5513,35.5598,35.5256,35.5513,46956.0
2019-05-15 11:45:00,41.51,41.51,41.47,41.48,55212.0,35.5513,35.5513,35.517,35.5256,55212.0
2019-05-15 11:50:00,41.49,41.53,41.46,41.5,123418.0,35.5341,35.5684,35.5085,35.5427,123418.0
2019-05-15 11:55:00,41.5,41.54,41.49,41.51,201529.0,35.5427,35.577,35.5341,35.5513,201529.0
2019-05-15 12:00:00,41.51,41.55,41.51,41.55,148817.0,35.5513,35.5855,35.5513,35.5855,148817.0
2019-05-15 12:05:00,41.54,41.57,41.51,41.52,233340.0,35.577,35.6027,35.5513,35.5598,233340.0
2019-05-15 12:10:00,41.53,41.53,41.48,41.51,94752.0,35.5684,35.5684,35.5256,35.5513,94752.0
2019-05-15 12:15:00,41.51,41.51,41.46,41.46,161352.0,35.5513,35.5513,35.5085,35.5085,161352.0
2019-05-15 12:20:00,41.46,41.49,41.44,41.44,84022.0,35.5085,35.5341,35.4913,35.4913,84022.0
2019-05-15 12:25:00,41.44,41.46,41.42,41.45,156192.0,35.4913,35.5085,35.4742,35.4999,156192.0
2019-05-15 12:30:00,41.45,41.49,41.44,41.45,226351.0,35.4999,35.5341,35.4913,35.4999,226351.0
2019-05-15 12:35:00,41.46,41.46,41.42,41.44,178077.0,35.5085,35.5085,35.4742,35.4913,178077.0
2019-05-15 12:40:00,41.44,41.47,41.43,41.46,233858.0,35.4913,35.517,35.4828,35.5085,233858.0
2019-05-15 12:45:00,41.47,41.48,41.44,41.45,87603.0,35.517,35.5256,35.4913,35.4999,87603.0
2019-05-15 12:50:00,41.45,41.45,41.42,41.43,131632.0,35.4999,35.4999,35.4742,35.4828,131632.0
2019-05-15 12:55:00,41.43,41.43,41.38,41.4,388905.0,35.4828,35.4828,35.4399,35.4571,388905.0
2019-05-15 13:00:00,41.4,41.45,41.39,41.44,475137.0,35.4571,35.4999,35.4485,35.4913,475137.0
2019-05-15 13:05:00,41.45,41.45,41.4,41.41,244193.0,35.4999,35.4999,35.4571,35.4656,244193.0
2019-05-15 13:10:00,41.41,41.43,41.4,41.41,97267.0,35.4656,35.4828,35.4571,35.4656,97267.0
2019-05-15 13:15:00,41.41,41.42,41.39,41.4,348458.0,35.4656,35.4742,35.4485,35.4571,348458.0
2019-05-15 13:20:00,41.4,41.43,41.36,41.38,579131.0,35.4571,35.4828,35.4228,35.4399,579131.0
2019-05-15 13:25:00,41.38,41.4,41.37,41.38,765317.0,35.4399,35.4571,35.4314,35.4399,765317.0
2019-05-15 13:30:00,41.38,41.45,41.37,41.44,245929.0,35.4399,35.4999,35.4314,35.4913,245929.0
2019-05-15 13:35:00,41.44,41.48,41.42,41.46,385467.0,35.4913,35.5256,35.4742,35.5085,385467.0
2019-05-15 13:40:00,41.46,41.52,41.45,41.51,1308721.0,35.5085,35.5598,35.4999,35.5513,1308721.0
2019-05-15 13:45:00,41.52,41.53,41.5,41.53,442676.0,35.5598,35.5684,35.5427,35.5684,442676.0
2019-05-15 13:50:00,41.53,41.53,41.51,41.51,508845.0,35.5684,35.5684,35.5513,35.5513,508845.0
2019-05-15 13:55:00,41.52,41.55,41.51,41.52,317127.0,35.5598,35.5855,35.5513,35.5598,317127.0
2019-05-15 14:00:00,41.52,41.54,41.5,41.52,243039.0,35.5598,35.577,35.5427,35.5598,243039.0
2019-05-15 14:05:00,41.52,41.53,41.5,41.52,83268.0,35.5598,35.5684,35.5427,35.5598,83268.0
2019-05-15 14:10:00,41.52,41.55,41.51,41.54,186023.0,35.5598,35.5855,35.5513,35.577,186023.0
2019-05-15 14:15:00,41.54,41.55,41.52,41.53,165461.0,35.577,35.5855,35.5598,35.5684,165461.0
2019-05-15 14:20:00,41.53,41.56,41.53,41.56,253453.0,35.5684,35.5941,35.5684,35.5941,253453.0
2019-05-15 14:25:00,41.55,41.56,41.5,41.52,160737.0,35.5855,35.5941,35.5427,35.5598,160737.0
2019-05-15 14:30:00,41.51,41.53,41.5,41.52,90309.0,35.5513,35.5684,35.5427,35.5598,90309.0
2019-05-15 14:35:00,41.52,41.53,41.51,41.52,128206.0,35.5598,35.5684,35.5513,35.5598,128206.0
2019-05-15 14:40:00,41.52,41.53,41.5,41.51,178887.0,35.5598,35.5684,35.5427,35.5513,178887.0
2019-05-15 14:45:00,41.52,41.55,41.51,41.54,302246.0,35.5598,35.5855,35.5513,35.577,302246.0
2019-05-15 14:50:00,41.54,41.54,41.49,41.5,154519.0,35.577,35.577,35.5341,35.5427,154519.0
2019-05-15 14:55:00,41.5,41.51,41.48,41.49,136275.0,35.5427,35.5513,35.5256,35.5341,136275.0
2019-05-15 15:00:00,41.48,41.51,41.46,41.48,391719.0,35.5256,35.5513,35.5085,35.5256,391719.0
2019-05-15 15:05:00,41.48,41.5,41.47,41.49,117145.0,35.5256,35.5427,35.517,35.5341,117145.0
2019-05-15 15:10:00,41.48,41.51,41.47,41.49,89781.0,35.5256,35.5513,35.517,35.5341,89781.0
2019-05-15 15:15:00,41.48,41.5,41.47,41.48,159872.0,35.5256,35.5427,35.517,35.5256,159872.0
2019-05-15 15:20:00,41.47,41.51,41.47,41.51,140005.0,35.517,35.5513,35.517,35.5513,140005.0
2019-05-15 15:25:00,41.51,41.54,41.49,41.51,220758.0,35.5513,35.577,35.5341,35.5513,220758.0
2019-05-15 15:30:00,41.52,41.53,41.5,41.52,317710.0,35.5598,35.5684,35.5427,35.5598,317710.0
2019-05-15 15:35:00,41.52,41.52,41.48,41.5,141746.0,35.5598,35.5598,35.5256,35.5427,141746.0
2019-05-15 15:40:00,41.5,41.51,41.48,41.5,137213.0,35.5427,35.5513,35.5256,35.5427,137213.0
2019-05-15 15:45:00,41.5,41.52,41.49,41.5,453354.0,35.5427,35.5598,35.5341,35.5427,453354.0
2019-05-15 15:50:00,41.5,41.52,41.49,41.52,524308.0,35.5427,35.5598,35.5341,35.5598,524308.0
2019-05-15 15:55:00,41.52,41.52,41.45,41.48,1932931.0,35.5598,35.5598,35.4999,35.5256,1932931.0
2019-05-16 09:30:00,41.66,41.73,41.64,41.68,334324.0,35.6797,35.7397,35.6626,35.6969,334324.0
2019-05-16 09:35:00,41.67,41.72,41.64,41.7,221277.0,35.6883,35.7311,35.6626,35.714,221277.0
2019-05-16 09:40:00,41.71,41.73,41.69,41.71,359420.0,35.7226,35.7397,35.7054,35.7226,359420.0
2019-05-16 09:45:00,41.71,41.72,41.68,41.7,211608.0,35.7226,35.7311,35.6969,35.714,211608.0
2019-05-16 09:50:00,41.71,41.76,41.7,41.75,152597.0,35.7226,35.7654,35.714,35.7568,152597.0
2019-05-16 09:55:00,41.76,41.8,41.75,41.77,306521.0,35.7654,35.7996,35.7568,35.774,306521.0
2019-05-16 10:00:00,41.77,41.79,41.76,41.77,518625.0,35.774,35.7911,35.7654,35.774,518625.0
2019-05-16 10:05:00,41.77,41.78,41.74,41.75,236073.0,35.774,35.7825,35.7483,35.7568,236073.0
2019-05-16 10:10:00,41.74,41.75,41.68,41.7,162917.0,35.7483,35.7568,35.6969,35.714,162917.0
2019-05-16 10:15:00,41.7,41.77,41.69,41.77,306569.0,35.714,35.774,35.7054,35.774,306569.0
2019-05-16 10:20:00,41.77,41.82,41.76,41.82,537183.0,35.774,35.8168,35.7654,35.8168,537183.0
2019-05-16 10:25:00,41.81,41.85,41.8,41.84,292184.0,35.8082,35.8425,35.7996,35.8339,292184.0
2019-05-16 10:30:00,41.84,41.86,41.82,41.84,426958.0,35.8339,35.851,35.8168,35.8339,426958.0
2019-05-16 10:35:00,41.84,41.87,41.81,41.86,298033.0,35.8339,35.8596,35.8082,35.851,298033.0
2019-05-16 10:40:00,41.86,41.91,41.85,41.88,276038.0,35.851,35.8939,35.8425,35.8682,276038.0
2019-05-16 10:45:00,41.88,41.89,41.85,41.88,192648.0,35.8682,35.8767,35.8425,35.8682,192648.0
2019-05-16 10:50:00,41.88,41.91,41.86,41.91,274170.0,35.8682,35.8939,35.851,35.8939,274170.0
2019-05-16 10:55:00,41.91,41.93,41.9,41.93,240887.0,35.8939,35.911,35.8853,35.911,240887.0
2019-05-16 11:00:00,41.92,41.94,41.89,41.9,580630.0,35.9024,35.9195,35.8767,35.8853,580630.0
2019-05-16 11:05:00,41.89,41.93,41.87,41.88,280045.0,35.8767,35.911,35.8596,35.8682,280045.0
2019-05-16 11:10:00,41.88,41.92,41.86,41.91,312959.0,35.8682,35.9024,35.851,35.8939,312959.0
2019-05-16 11:15:00,41.91,41.93,41.88,41.91,289909.0,35.8939,35.911,35.8682,35.8939,289909.0
2019-05-16 11:20:00,41.91,41.95,41.89,41.93,199510.0,35.8939,35.9281,35.8767,35.911,199510.0
2019-05-16 11:25:00,41.93,41.96,41.93,41.94,448064.0,35.911,35.9367,35.911,35.9195,448064.0
2019-05-16 11:30:00,41.94,41.96,41.92,41.93,164790.0,35.9195,35.9367,35.9024,35.911,164790.0
2019-05-16 11:35:00,41.94,41.96,41.93,41.95,81923.0,35.9195,35.9367,35.911,35.9281,81923.0
2019-05-16 11:40:00,41.95,41.98,41.94,41.96,224448.0,35.9281,35.9538,35.9195,35.9367,224448.0
2019-05-16 11:45:00,41.96,41.97,41.92,41.94,282213.0,35.9367,35.9452,35.9024,35.9195,282213.0
2019-05-16 11:50:00,41.94,41.95,41.91,41.91,292279.0,35.9195,35.9281,35.8939,35.8939,292279.0
2019-05-16 11:55:00,41.92,41.93,41.91,41.92,99622.0,35.9024,35.911,35.8939,35.9024,99622.0
2019-05-16 12:00:00,41.92,41.93,41.86,41.88,278553.0,35.9024,35.911,35.851,35.8682,278553.0
2019-05-16 12:05:00,41.88,41.89,41.86,41.89,140390.0,35.8682,35.8767,35.851,35.8767,140390.0
2019-05-16 12:10:00,41.89,41.9,41.86,41.89,92923.0,35.8767,35.8853,35.851,35.8767,92923.0
2019-05-16 12:15:00,41.89,41.92,41.88,41.91,74827.0,35.8767,35.9024,35.8682,35.8939,74827.0
2019-05-16 12:20:00,41.9,41.91,41.88,41.88,46354.0,35.8853,35.8939,35.8682,35.8682,46354.0
2019-05-16 12:25:00,41.89,41.9,41.86,41.87,131081.0,35.8767,35.8853,35.851,35.8596,131081.0
2019-05-16 12:30:00,41.87,41.9,41.86,41.89,109867.0,35.8596,35.8853,35.851,35.8767,109867.0
2019-05-16 12:35:00,41.89,41.89,41.82,41.83,357163.0,35.8767,35.8767,35.8168,35.8253,357163.0
2019-05-16 12:40:00,41.83,41.85,41.8,41.85,377517.0,35.8253,35.8425,35.7996,35.8425,377517.0
2019-05-16 12:45:00,41.85,41.86,41.82,41.85,231314.0,35.8425,35.851,35.8168,35.8425,231314.0
2019-05-16 12:50:00,41.85,41.86,41.82,41.84,57323.0,35.8425,35.851,35.8168,35.8339,57323.0
2019-05-16 12:55:00,41.84,41.86,41.83,41.83,91365.0,35.8339,35.851,35.8253,35.8253,91365.0
2019-05-16 13:00:00,41.84,41.87,41.81,41.81,137901.0,35.8339,35.8596,35.8082,35.8082,137901.0
2019-05-16 13:05:00,41.81,41.84,41.78,41.81,103071.0,35.8082,35.8339,35.7825,35.8082,103071.0
2019-05-16 13:10:00,41.81,41.86,41.81,41.86,91700.0,35.8082,35.851,35.8082,35.851,91700.0
2019-05-16 13:15:00,41.86,41.89,41.85,41.87,247708.0,35.851,35.8767,35.8425,35.8596,247708.0
2019-05-16 13:20:00,41.87,41.9,41.87,41.88,281457.0,35.8596,35.8853,35.8596,35.8682,281457.0
2019-05-16 13:25:00,41.88,41.91,41.86,41.91,241241.0,35.8682,35.8939,35.851,35.8939,241241.0
2019-05-16 13:30:00,41.9,41.91,41.88,41.9,222652.0,35.8853,35.8939,35.8682,35.8853,222652.0
2019-05-16 13:35:00,41.9,41.9,41.86,41.87,208568.0,35.8853,35.8853,35.851,35.8596,208568.0
2019-05-16 13:40:00,41.86,41.87,41.83,41.84,248480.0,35.851,35.8596,35.8253,35.8339,248480.0
2019-05-16 13:45:00,41.84,41.86,41.8,41.8,280679.0,35.8339,35.851,35.7996,35.7996,280679.0
2019-05-16 13:50:00,41.8,41.82,41.79,41.8,385848.0,35.7996,35.8168,35.7911,35.7996,385848.0
2019-05-16 13:55:00,41.8,41.82,41.78,41.8,297720.0,35.7996,35.8168,35.7825,35.7996,297720.0
2019-05-16 14:00:00,41.8,41.83,41.78,41.82,357357.0,35.7996,35.8253,35.7825,35.8168,357357.0
2019-05-16 14:05:00,41.82,41.83,41.78,41.78,254722.0,35.8168,35.8253,35.7825,35.7825,254722.0
2019-05-16 14:10:00,41.79,41.79,41.76,41.77,316233.0,35.7911,35.7911,35.7654,35.774,316233.0
2019-05-16 14:15:00,41.77,41.8,41.76,41.8,210858.0,35.774,35.7996,35.7654,35.7996,210858.0
2019-05-16 14:20:00,41.8,41.82,41.79,41.82,226562.0,35.7996,35.8168,35.7911,35.8168,226562.0
2019-05-16 14:25:00,41.82,41.85,41.8,41.84,389654.0,35.8168,35.8425,35.7996,35.8339,389654.0
2019-05-16 14:30:00,41.84,41.85,41.81,41.82,228115.0,35.8339,35.8425,35.8082,35.8168,228115.0
2019-05-16 14:35:00,41.82,41.85,41.8,41.8,554859.0,35.8168,35.8425,35.7996,35.7996,554859.0
2019-05-16 14:40:00,41.81,41.83,41.8,41.82,296597.0,35.8082,35.8253,35.7996,35.8168,296597.0
2019-05-16 14:45:00,41.82,41.83,41.8,41.8,273098.0,35.8168,35.8253,35.7996,35.7996,273098.0
2019-05-16 14:50:00,41.8,41.81,41.77,41.77,340965.0,35.7996,35.8082,35.774,35.774,340965.0
2019-05-16 14:55:00,41.77,41.8,41.76,41.8,409105.0,35.774,35.7996,35.7654,35.7996,409105.0
2019-05-16 15:00:00,41.8,41.8,41.76,41.77,430941.0,35.7996,35.7996,35.7654,35.774,430941.0
2019-05-16 15:05:00,41.78,41.78,41.73,41.76,481165.0,35.7825,35.7825,35.7397,35.7654,481165.0
2019-05-16 15:10:00,41.77,41.78,41.76,41.77,411050.0,35.774,35.7825,35.7654,35.774,411050.0
2019-05-16 15:15:00,41.77,41.78,41.75,41.75,269726.0,35.774,35.7825,35.7568,35.7568,269726.0
2019-05-16 15:20:00,41.75,41.77,41.75,41.77,306492.0,35.7568,35.774,35.7568,35.774,306492.0
2019-05-16 15:25:00,41.77,41.78,41.75,41.77,340508.0,35.774,35.7825,35.7568,35.774,340508.0
2019-05-16 15:30:00,41.77,41.78,41.73,41.76,411267.0,35.774,35.7825,35.7397,35.7654,411267.0
2019-05-16 15:35:00,41.76,41.77,41.73,41.73,253069.0,35.7654,35.774,35.7397,35.7397,253069.0
2019-05-16 15:40:00,41.73,41.74,41.69,41.71,464833.0,35.7397,35.7483,35.7054,35.7226,464833.0
2019-05-16 15:45:00,41.72,41.73,41.7,41.72,647878.0,35.7311,35.7397,35.714,35.7311,647878.0
2019-05-16 15:50:00,41.72,41.74,41.71,41.74,959575.0,35.7311,35.7483,35.7226,35.7483,959575.0
2019-05-16 15:55:00,41.73,41.76,41.67,41.68,1891266.0,35.7397,35.7654,35.6883,35.6969,1891266.0
2019-05-17 09:30:00,40.84,40.97,40.8,40.92,1529362.0,34.9775,35.0888,34.9432,35.046,1529362.0
2019-05-17 09:35:00,40.92,41.05,40.92,41.05,1088328.0,35.046,35.1573,35.046,35.1573,1088328.0
2019-05-17 09:40:00,41.05,41.09,41.02,41.02,825960.0,35.1573,35.1916,35.1316,35.1316,825960.0
2019-05-17 09:45:00,41.03,41.05,41.01,41.04,1019346.0,35.1402,35.1573,35.123,35.1487,1019346.0
2019-05-17 09:50:00,41.03,41.04,40.96,41.0,822899.0,35.1402,35.1487,35.0802,35.1145,822899.0
2019-05-17 09:55:00,41.0,41.02,40.96,41.0,334307.0,35.1145,35.1316,35.0802,35.1145,334307.0
2019-05-17 10:00:00,41.0,41.06,40.97,40.99,745957.0,35.1145,35.1659,35.0888,35.1059,745957.0
2019-05-17 10:05:00,40.99,41.02,40.97,40.99,234479.0,35.1059,35.1316,35.0888,35.1059,234479.0
2019-05-17 10:10:00,40.99,41.02,40.92,40.94,560094.0,35.1059,35.1316,35.046,35.0631,560094.0
2019-05-17 10:15:00,40.93,41.02,40.92,40.99,718515.0,35.0545,35.1316,35.046,35.1059,718515.0
2019-05-17 10:20:00,40.99,41.05,40.98,41.04,565192.0,35.1059,35.1573,35.0974,35.1487,565192.0
2019-05-17 10:25:00,41.04,41.07,41.01,41.06,1121656.0,35.1487,35.1744,35.123,35.1659,1121656.0
2019-05-17 10:30:00,41.06,41.09,41.04,41.08,775192.0,35.1659,35.1916,35.1487,35.183,775192.0
2019-05-17 10:35:00,41.08,41.08,41.01,41.05,471127.0,35.183,35.183,35.123,35.1573,471127.0
2019-05-17 10:40:00,41.06,41.09,41.05,41.08,192179.0,35.1659,35.1916,35.1573,35.183,192179.0
2019-05-17 10:45:00,41.08,41.1,41.06,41.09,274060.0,35.183,35.2001,35.1659,35.1916,274060.0
2019-05-17 10:50:00,41.09,41.14,41.09,41.14,249837.0,35.1916,35.2344,35.1916,35.2344,249837.0
2019-05-17 10:55:00,41.13,41.17,41.12,41.14,230654.0,35.2258,35.2601,35.2173,35.2344,230654.0
2019-05-17 11:00:00,41.14,41.18,41.13,41.15,455115.0,35.2344,35.2686,35.2258,35.243,455115.0
2019-05-17 11:05:00,41.16,41.17,41.13,41.15,403070.0,35.2515,35.2601,35.2258,35.243,403070.0
2019-05-17 11:10:00,41.16,41.18,41.15,41.16,163346.0,35.2515,35.2686,35.243,35.2515,163346.0
2019-05-17 11:15:00,41.17,41.18,41.11,41.14,343555.0,35.2601,35.2686,35.2087,35.2344,343555.0
2019-05-17 11:20:00,41.14,41.16,41.12,41.16,513836.0,35.2344,35.2515,35.2173,35.2515,513836.0
2019-05-17 11:25:00,41.16,41.17,41.13,41.16,558628.0,35.2515,35.2601,35.2258,35.2515,558628.0
2019-05-17 11:30:00,41.16,41.16,41.1,41.13,340377.0,35.2515,35.2515,35.2001,35.2258,340377.0
2019-05-17 11:35:00,41.12,41.12,41.08,41.09,337922.0,35.2173,35.2173,35.183,35.1916,337922.0
2019-05-17 11:40:00,41.09,41.09,41.05,41.09,176433.0,35.1916,35.1916,35.1573,35.1916,176433.0
2019-05-17 11:45:00,41.09,41.11,41.07,41.08,157189.0,35.1916,35.2087,35.1744,35.183,157189.0
2019-05-17 11:50:00,41.08,41.13,41.06,41.13,467999.0,35.183,35.2258,35.1659,35.2258,467999.0
2019-05-17 11:55:00,41.13,41.14,41.08,41.13,423012.0,35.2258,35.2344,35.183,35.2258,423012.0
2019-05-17 12:00:00,41.13,41.14,41.09,41.11,211507.0,35.2258,35.2344,35.1916,35.2087,211507.0
2019-05-17 12:05:00,41.1,41.11,41.05,41.08,224932.0,35.2001,35.2087,35.1573,35.183,224932.0
2019-05-17 12:10:00,41.08,41.11,41.07,41.08,502427.0,35.183,35.2087,35.1744,35.183,502427.0
2019-05-17 12:15:00,41.08,41.14,41.07,41.12,312753.0,35.183,35.2344,35.1744,35.2173,312753.0
2019-05-17 12:20:00,41.13,41.15,41.11,41.13,128176.0,35.2258,35.243,35.2087,35.2258,128176.0
2019-05-17 12:25:00,41.13,41.15,41.11,41.12,522569.0,35.2258,35.243,35.2087,35.2173,522569.0
2019-05-17 12:30:00,41.12,41.13,41.09,41.11,198336.0,35.2173,35.2258,35.1916,35.2087,198336.0
2019-05-17 12:35:00,41.12,41.14,41.1,41.12,192498.0,35.2173,35.2344,35.2001,35.2173,192498.0
2019-05-17 12:40:00,41.13,41.18,41.12,41.16,156883.0,35.2258,35.2686,35.2173,35.2515,156883.0
2019-05-17 12:45:00,41.16,41.17,41.14,41.15,139965.0,35.2515,35.2601,35.2344,35.243,139965.0
2019-05-17 12:50:00,41.15,41.18,41.14,41.18,462855.0,35.243,35.2686,35.2344,35.2686,462855.0
2019-05-17 12:55:00,41.17,41.18,41.13,41.14,223242.0,35.2601,35.2686,35.2258,35.2344,223242.0
2019-05-17 13:00:00,41.14,41.17,41.13,41.15,129529.0,35.2344,35.2601,35.2258,35.243,129529.0
2019-05-17 13:05:00,41.15,41.19,41.14,41.18,388303.0,35.243,35.2772,35.2344,35.2686,388303.0
2019-05-17 13:10:00,41.18,41.2,41.16,41.16,338835.0,35.2686,35.2858,35.2515,35.2515,338835.0
2019-05-17 13:15:00,41.16,41.21,41.16,41.2,144162.0,35.2515,35.2943,35.2515,35.2858,144162.0
2019-05-17 13:20:00,41.2,41.22,41.19,41.19,128527.0,35.2858,35.3029,35.2772,35.2772,128527.0
2019-05-17 13:25:00,41.19,41.19,41.16,41.17,339560.0,35.2772,35.2772,35.2515,35.2601,339560.0
2019-05-17 13:30:00,41.17,41.17,41.11,41.17,745301.0,35.2601,35.2601,35.2087,35.2601,745301.0
2019-05-17 13:35:00,41.17,41.19,41.15,41.18,105228.0,35.2601,35.2772,35.243,35.2686,105228.0
2019-05-17 13:40:00,41.19,41.2,41.12,41.13,538435.0,35.2772,35.2858,35.2173,35.2258,538435.0
2019-05-17 13:45:00,41.12,41.18,41.12,41.18,177336.0,35.2173,35.2686,35.2173,35.2686,177336.0
2019-05-17 13:50:00,41.18,41.19,41.14,41.17,304148.0,35.2686,35.2772,35.2344,35.2601,304148.0
2019-05-17 13:55:00,41.17,41.18,41.15,41.15,177722.0,35.2601,35.2686,35.243,35.243,177722.0
2019-05-17 14:00:00,41.16,41.19,41.15,41.16,147568.0,35.2515,35.2772,35.243,35.2515,147568.0
2019-05-17 14:05:00,41.16,41.17,41.14,41.16,170563.0,35.2515,35.2601,35.2344,35.2515,170563.0
2019-05-17 14:10:00,41.16,41.17,41.13,41.16,135280.0,35.2515,35.2601,35.2258,35.2515,135280.0
2019-05-17 14:15:00,41.16,41.16,41.13,41.14,199991.0,35.2515,35.2515,35.2258,35.2344,199991.0
2019-05-17 14:20:00,41.14,41.18,41.12,41.18,312202.0,35.2344,35.2686,35.2173,35.2686,312202.0
2019-05-17 14:25:00,41.18,41.18,41.12,41.13,588940.0,35.2686,35.2686,35.2173,35.2258,588940.0
2019-05-17 14:30:00,41.13,41.13,41.1,41.11,318025.0,35.2258,35.2258,35.2001,35.2087,318025.0
2019-05-17 14:35:00,41.11,41.16,41.1,41.14,558584.0,35.2087,35.2515,35.2001,35.2344,558584.0
2019-05-17 14:40:00,41.14,41.16,41.12,41.15,581845.0,35.2344,35.2515,35.2173,35.243,581845.0
2019-05-17 14:45:00,41.15,41.15,41.13,41.14,185124.0,35.243,35.243,35.2258,35.2344,185124.0
2019-05-17 14:50:00,41.13,41.18,41.13,41.15,501284.0,35.2258,35.2686,35.2258,35.243,501284.0
2019-05-17 14:55:00,41.15,41.18,41.14,41.18,103814.0,35.243,35.2686,35.2344,35.2686,103814.0
2019-05-17 15:00:00,41.17,41.18,41.0,41.03,1778856.0,35.2601,35.2686,35.1145,35.1402,1778856.0
2019-05-17 15:05:00,41.04,41.04,40.95,40.97,1124400.0,35.1487,35.1487,35.0717,35.0888,1124400.0
2019-05-17 15:10:00,40.96,40.99,40.91,40.96,779649.0,35.0802,35.1059,35.0374,35.0802,779649.0
2019-05-17 15:15:00,40.96,40.98,40.91,40.98,498448.0,35.0802,35.0974,35.0374,35.0974,498448.0
2019-05-17 15:20:00,40.97,41.04,40.95,41.03,846282.0,35.0888,35.1487,35.0717,35.1402,846282.0
2019-05-17 15:25:00,41.04,41.04,41.0,41.01,251896.0,35.1487,35.1487,35.1145,35.123,251896.0
2019-05-17 15:30:00,41.01,41.01,40.97,41.0,528211.0,35.123,35.123,35.0888,35.1145,528211.0
2019-05-17 15:35:00,41.0,41.02,40.96,40.97,254097.0,35.1145,35.1316,35.0802,35.0888,254097.0
2019-05-17 15:40:00,40.96,41.01,40.93,40.98,523244.0,35.0802,35.123,35.0545,35.0974,523244.0
2019-05-17 15:45:00,40.98,41.0,40.93,40.97,717012.0,35.0974,35.1145,35.0545,35.0888,717012.0
2019-05-17 15:50:00,40.98,41.01,40.95,40.98,842417.0,35.0974,35.123,35.0717,35.0974,842417.0
2019-05-17 15:55:00,40.98,41.03,40.96,40.97,2267767.0,35.0974,35.1402,35.0802,35.0888,2267767.0
2019-05-20 09:30:00,40.43,40.47,40.4,40.42,934962.0,34.6263,34.6606,34.6006,34.6177,934962.0
2019-05-20 09:35:00,40.42,40.42,40.29,40.33,680569.0,34.6177,34.6177,34.5064,34.5407,680569.0
2019-05-20 09:40:00,40.32,40.38,40.29,40.36,351394.0,34.5321,34.5835,34.5064,34.5664,351394.0
2019-05-20 09:45:00,40.35,40.43,40.35,40.39,605261.0,34.5578,34.6263,34.5578,34.592,605261.0
2019-05-20 09:50:00,40.4,40.4,40.34,40.38,655202.0,34.6006,34.6006,34.5492,34.5835,655202.0
2019-05-20 09:55:00,40.38,40.46,40.38,40.45,500773.0,34.5835,34.652,34.5835,34.6434,500773.0
2019-05-20 10:00:00,40.44,40.46,40.41,40.45,140499.0,34.6349,34.652,34.6092,34.6434,140499.0
2019-05-20 10:05:00,40.44,40.51,40.44,40.48,254309.0,34.6349,34.6948,34.6349,34.6691,254309.0
2019-05-20 10:10:00,40.49,40.53,40.45,40.5,427913.0,34.6777,34.712,34.6434,34.6863,427913.0
2019-05-20 10:15:00,40.51,40.55,40.49,40.52,224974.0,34.6948,34.7291,34.6777,34.7034,224974.0
2019-05-20 10:20:00,40.51,40.57,40.5,40.55,173943.0,34.6948,34.7462,34.6863,34.7291,173943.0
2019-05-20 10:25:00,40.55,40.59,40.55,40.56,488319.0,34.7291,34.7633,34.7291,34.7376,488319.0
2019-05-20 10:30:00,40.57,40.61,40.53,40.6,177431.0,34.7462,34.7805,34.712,34.7719,177431.0
2019-05-20 10:35:00,40.61,40.63,40.59,40.6,431741.0,34.7805,34.7976,34.7633,34.7719,431741.0
2019-05-20 10:40:00,40.61,40.62,40.54,40.55,218516.0,34.7805,34.789,34.7205,34.7291,218516.0
2019-05-20 10:45:00,40.55,40.57,40.51,40.52,190820.0,34.7291,34.7462,34.6948,34.7034,190820.0
2019-05-20 10:50:00,40.52,40.55,40.5,40.52,144071.0,34.7034,34.7291,34.6863,34.7034,144071.0
2019-05-20 10:55:00,40.53,40.58,40.53,40.56,205708.0,34.712,34.7548,34.712,34.7376,205708.0
2019-05-20 11:00:00,40.57,40.59,40.5,40.52,212439.0,34.7462,34.7633,34.6863,34.7034,212439.0
2019-05-20 11:05:00,40.52,40.52,40.48,40.49,143361.0,34.7034,34.7034,34.6691,34.6777,143361.0
2019-05-20 11:10:00,40.49,40.53,40.48,40.5,175708.0,34.6777,34.712,34.6691,34.6863,175708.0
2019-05-20 11:15:00,40.5,40.51,40.48,40.48,435589.0,34.6863,34.6948,34.6691,34.6691,435589.0
2019-05-20 11:20:00,40.48,40.5,40.46,40.5,186830.0,34.6691,34.6863,34.652,34.6863,186830.0
2019-05-20 11:25:00,40.49,40.52,40.47,40.51,252247.0,34.6777,34.7034,34.6606,34.6948,252247.0
2019-05-20 11:30:00,40.51,40.56,40.5,40.52,163890.0,34.6948,34.7376,34.6863,34.7034,163890.0
2019-05-20 11:35:00,40.52,40.53,40.45,40.5,287245.0,34.7034,34.712,34.6434,34.6863,287245.0
2019-05-20 11:40:00,40.5,40.52,40.49,40.52,235648.0,34.6863,34.7034,34.6777,34.7034,235648.0
2019-05-20 11:45:00,40.52,40.55,40.51,40.54,156919.0,34.7034,34.7291,34.6948,34.7205,156919.0
2019-05-20 11:50:00,40.54,40.56,40.51,40.52,122510.0,34.7205,34.7376,34.6948,34.7034,122510.0
2019-05-20 11:55:00,40.52,40.54,40.48,40.52,174989.0,34.7034,34.7205,34.6691,34.7034,174989.0
2019-05-20 12:00:00,40.52,40.57,40.5,40.57,361526.0,34.7034,34.7462,34.6863,34.7462,361526.0
2019-05-20 12:05:00,40.57,40.58,40.55,40.56,154561.0,34.7462,34.7548,34.7291,34.7376,154561.0
2019-05-20 12:10:00,40.56,40.59,40.56,40.58,128900.0,34.7376,34.7633,34.7376,34.7548,128900.0
2019-05-20 12:15:00,40.58,40.6,40.57,40.59,131918.0,34.7548,34.7719,34.7462,34.7633,131918.0
2019-05-20 12:20:00,40.58,40.6,40.58,40.59,144861.0,34.7548,34.7719,34.7548,34.7633,144861.0
2019-05-20 12:25:00,40.59,40.6,40.53,40.54,235450.0,34.7633,34.7719,34.712,34.7205,235450.0
2019-05-20 12:30:00,40.54,40.55,40.5,40.54,244204.0,34.7205,34.7291,34.6863,34.7205,244204.0
2019-05-20 12:35:00,40.54,40.58,40.53,40.56,140720.0,34.7205,34.7548,34.712,34.7376,140720.0
2019-05-20 12:40:00,40.56,40.57,40.54,40.55,222267.0,34.7376,34.7462,34.7205,34.7291,222267.0
2019-05-20 12:45:00,40.55,40.56,40.54,40.55,251469.0,34.7291,34.7376,34.7205,34.7291,251469.0
2019-05-20 12:50:00,40.55,40.56,40.51,40.53,139408.0,34.7291,34.7376,34.6948,34.712,139408.0
2019-05-20 12:55:00,40.52,40.54,40.48,40.5,311570.0,34.7034,34.7205,34.6691,34.6863,311570.0
2019-05-20 13:00:00,40.5,40.51,40.47,40.48,87359.0,34.6863,34.6948,34.6606,34.6691,87359.0
2019-05-20 13:05:00,40.48,40.51,40.47,40.5,83913.0,34.6691,34.6948,34.6606,34.6863,83913.0
2019-05-20 13:10:00,40.5,40.53,40.49,40.52,73949.0,34.6863,34.712,34.6777,34.7034,73949.0
2019-05-20 13:15:00,40.52,40.54,40.51,40.53,61151.0,34.7034,34.7205,34.6948,34.712,61151.0
2019-05-20 13:20:00,40.53,40.54,40.5,40.51,101329.0,34.712,34.7205,34.6863,34.6948,101329.0
2019-05-20 13:25:00,40.5,40.51,40.47,40.47,697315.0,34.6863,34.6948,34.6606,34.6606,697315.0
2019-05-20 13:30:00,40.47,40.49,40.46,40.47,327261.0,34.6606,34.6777,34.652,34.6606,327261.0
2019-05-20 13:35:00,40.46,40.49,40.45,40.47,241739.0,34.652,34.6777,34.6434,34.6606,241739.0
2019-05-20 13:40:00,40.48,40.48,40.44,40.45,123354.0,34.6691,34.6691,34.6349,34.6434,123354.0
2019-05-20 13:45:00,40.45,40.47,40.44,40.47,169079.0,34.6434,34.6606,34.6349,34.6606,169079.0
2019-05-20 13:50:00,40.47,40.48,40.44,40.44,88338.0,34.6606,34.6691,34.6349,34.6349,88338.0
2019-05-20 13:55:00,40.45,40.45,40.42,40.44,112184.0,34.6434,34.6434,34.6177,34.6349,112184.0
2019-05-20 14:00:00,40.45,40.46,40.42,40.43,124048.0,34.6434,34.652,34.6177,34.6263,124048.0
2019-05-20 14:05:00,40.43,40.45,40.42,40.42,124597.0,34.6263,34.6434,34.6177,34.6177,124597.0
2019-05-20 14:10:00,40.43,40.46,40.42,40.43,103088.0,34.6263,34.652,34.6177,34.6263,103088.0
2019-05-20 14:15:00,40.43,40.46,40.41,40.46,203738.0,34.6263,34.652,34.6092,34.652,203738.0
2019-05-20 14:20:00,40.46,40.47,40.44,40.45,194246.0,34.652,34.6606,34.6349,34.6434,194246.0
2019-05-20 14:25:00,40.45,40.47,40.45,40.46,107397.0,34.6434,34.6606,34.6434,34.652,107397.0
2019-05-20 14:30:00,40.46,40.47,40.42,40.43,322296.0,34.652,34.6606,34.6177,34.6263,322296.0
2019-05-20 14:35:00,40.43,40.43,40.37,40.39,114056.0,34.6263,34.6263,34.5749,34.592,114056.0
2019-05-20 14:40:00,40.39,40.42,40.38,40.41,217361.0,34.592,34.6177,34.5835,34.6092,217361.0
2019-05-20 14:45:00,40.4,40.41,40.38,40.39,83655.0,34.6006,34.6092,34.5835,34.592,83655.0
2019-05-20 14:50:00,40.39,40.4,40.37,40.39,142252.0,34.592,34.6006,34.5749,34.592,142252.0
2019-05-20 14:55:00,40.4,40.41,40.38,40.4,43746.0,34.6006,34.6092,34.5835,34.6006,43746.0
2019-05-20 15:00:00,40.4,40.41,40.39,40.41,188426.0,34.6006,34.6092,34.592,34.6092,188426.0
2019-05-20 15:05:00,40.41,40.42,40.39,40.41,198487.0,34.6092,34.6177,34.592,34.6092,198487.0
2019-05-20 15:10:00,40.41,40.43,40.38,40.41,190006.0,34.6092,34.6263,34.5835,34.6092,190006.0
2019-05-20 15:15:00,40.41,40.47,40.4,40.46,335013.0,34.6092,34.6606,34.6006,34.652,335013.0
2019-05-20 15:20:00,40.46,40.48,40.43,40.45,197271.0,34.652,34.6691,34.6263,34.6434,197271.0
2019-05-20 15:25:00,40.44,40.49,40.43,40.48,607291.0,34.6349,34.6777,34.6263,34.6691,607291.0
2019-05-20 15:30:00,40.48,40.5,40.47,40.5,223641.0,34.6691,34.6863,34.6606,34.6863,223641.0
2019-05-20 15:35:00,40.5,40.52,40.48,40.51,191045.0,34.6863,34.7034,34.6691,34.6948,191045.0
2019-05-20 15:40:00,40.51,40.52,40.48,40.48,178350.0,34.6948,34.7034,34.6691,34.6691,178350.0
2019-05-20 15:45:00,40.48,40.49,40.45,40.46,404134.0,34.6691,34.6777,34.6434,34.652,404134.0
2019-05-20 15:50:00,40.46,40.49,40.44,40.48,870242.0,34.652,34.6777,34.6349,34.6691,870242.0
2019-05-20 15:55:00,40.48,40.49,40.41,40.42,1925978.0,34.6691,34.6777,34.6092,34.6177,1925978.0
2019-05-21 09:30:00,40.79,40.79,40.71,40.72,392496.0,34.9346,34.9346,34.8661,34.8747,392496.0
2019-05-21 09:35:00,40.72,40.73,40.66,40.7,378869.0,34.8747,34.8832,34.8233,34.8575,378869.0
2019-05-21 09:40:00,40.7,40.73,40.69,40.7,294442.0,34.8575,34.8832,34.849,34.8575,294442.0
2019-05-21 09:45:00,40.7,40.73,40.66,40.73,375138.0,34.8575,34.8832,34.8233,34.8832,375138.0
2019-05-21 09:50:00,40.73,40.73,40.66,40.67,308013.0,34.8832,34.8832,34.8233,34.8319,308013.0
2019-05-21 09:55:00,40.67,40.68,40.65,40.67,342946.0,34.8319,34.8404,34.8147,34.8319,342946.0
2019-05-21 10:00:00,40.67,40.72,40.66,40.7,240979.0,34.8319,34.8747,34.8233,34.8575,240979.0
2019-05-21 10:05:00,40.7,40.71,40.66,40.68,151738.0,34.8575,34.8661,34.8233,34.8404,151738.0
2019-05-21 10:10:00,40.68,40.7,40.63,40.65,194606.0,34.8404,34.8575,34.7976,34.8147,194606.0
2019-05-21 10:15:00,40.65,40.7,40.64,40.67,289389.0,34.8147,34.8575,34.8062,34.8319,289389.0
2019-05-21 10:20:00,40.68,40.7,40.66,40.68,186627.0,34.8404,34.8575,34.8233,34.8404,186627.0
2019-05-21 10:25:00,40.68,40.71,40.67,40.7,399213.0,34.8404,34.8661,34.8319,34.8575,399213.0
2019-05-21 10:30:00,40.7,40.75,40.69,40.74,286064.0,34.8575,34.9004,34.849,34.8918,286064.0
2019-05-21 10:35:00,40.73,40.75,40.72,40.75,210208.0,34.8832,34.9004,34.8747,34.9004,210208.0
2019-05-21 10:40:00,40.75,40.8,40.74,40.79,299998.0,34.9004,34.9432,34.8918,34.9346,299998.0
2019-05-21 10:45:00,40.79,40.81,40.77,40.78,221072.0,34.9346,34.9518,34.9175,34.9261,221072.0
2019-05-21 10:50:00,40.78,40.81,40.77,40.8,103173.0,34.9261,34.9518,34.9175,34.9432,103173.0
2019-05-21 10:55:00,40.8,40.85,40.78,40.8,231591.0,34.9432,34.986,34.9261,34.9432,231591.0
2019-05-21 11:00:00,40.81,40.82,40.75,40.75,256242.0,34.9518,34.9603,34.9004,34.9004,256242.0
2019-05-21 11:05:00,40.75,40.8,40.75,40.78,391769.0,34.9004,34.9432,34.9004,34.9261,391769.0
2019-05-21 11:10:00,40.78,40.8,40.77,40.79,190752.0,34.9261,34.9432,34.9175,34.9346,190752.0
2019-05-21 11:15:00,40.8,40.81,40.78,40.79,159943.0,34.9432,34.9518,34.9261,34.9346,159943.0
2019-05-21 11:20:00,40.79,40.79,40.73,40.73,414390.0,34.9346,34.9346,34.8832,34.8832,414390.0
2019-05-21 11:25:00,40.74,40.75,40.71,40.72,297795.0,34.8918,34.9004,34.8661,34.8747,297795.0
2019-05-21 11:30:00,40.72,40.73,40.69,40.69,207519.0,34.8747,34.8832,34.849,34.849,207519.0
2019-05-21 11:35:00,40.69,40.71,40.68,40.7,179189.0,34.849,34.8661,34.8404,34.8575,179189.0
2019-05-21 11:40:00,40.7,40.71,40.67,40.68,137123.0,34.8575,34.8661,34.8319,34.8404,137123.0
2019-05-21 11:45:00,40.68,40.69,40.66,40.67,161198.0,34.8404,34.849,34.8233,34.8319,161198.0
2019-05-21 11:50:00,40.67,40.69,40.63,40.65,1295955.0,34.8319,34.849,34.7976,34.8147,1295955.0
2019-05-21 11:55:00,40.64,40.69,40.63,40.67,149560.0,34.8062,34.849,34.7976,34.8319,149560.0
2019-05-21 12:00:00,40.68,40.74,40.67,40.72,263116.0,34.8404,34.8918,34.8319,34.8747,263116.0
2019-05-21 12:05:00,40.72,40.73,40.7,40.72,72573.0,34.8747,34.8832,34.8575,34.8747,72573.0
2019-05-21 12:10:00,40.72,40.76,40.72,40.75,312853.0,34.8747,34.9089,34.8747,34.9004,312853.0
2019-05-21 12:15:00,40.75,40.75,40.72,40.73,139093.0,34.9004,34.9004,34.8747,34.8832,139093.0
2019-05-21 12:20:00,40.73,40.75,40.72,40.73,264457.0,34.8832,34.9004,34.8747,34.8832,264457.0
2019-05-21 12:25:00,40.73,40.74,40.72,40.73,109505.0,34.8832,34.8918,34.8747,34.8832,109505.0
2019-05-21 12:30:00,40.73,40.74,40.72,40.73,315803.0,34.8832,34.8918,34.8747,34.8832,315803.0
2019-05-21 12:35:00,40.73,40.74,40.72,40.73,135837.0,34.8832,34.8918,34.8747,34.8832,135837.0
2019-05-21 12:40:00,40.73,40.76,40.72,40.76,202160.0,34.8832,34.9089,34.8747,34.9089,202160.0
2019-05-21 12:45:00,40.76,40.77,40.73,40.76,265559.0,34.9089,34.9175,34.8832,34.9089,265559.0
2019-05-21 12:50:00,40.77,40.79,40.76,40.77,229202.0,34.9175,34.9346,34.9089,34.9175,229202.0
2019-05-21 12:55:00,40.77,40.79,40.75,40.79,417002.0,34.9175,34.9346,34.9004,34.9346,417002.0
2019-05-21 13:00:00,40.79,40.8,40.77,40.8,169866.0,34.9346,34.9432,34.9175,34.9432,169866.0
2019-05-21 13:05:00,40.79,40.81,40.77,40.78,213148.0,34.9346,34.9518,34.9175,34.9261,213148.0
2019-05-21 13:10:00,40.79,40.81,40.78,40.8,160718.0,34.9346,34.9518,34.9261,34.9432,160718.0
2019-05-21 13:15:00,40.8,40.81,40.79,40.81,66799.0,34.9432,34.9518,34.9346,34.9518,66799.0
2019-05-21 13:20:00,40.81,40.83,40.8,40.83,45049.0,34.9518,34.9689,34.9432,34.9689,45049.0
2019-05-21 13:25:00,40.83,40.83,40.82,40.83,117091.0,34.9689,34.9689,34.9603,34.9689,117091.0
2019-05-21 13:30:00,40.83,40.85,40.82,40.84,141042.0,34.9689,34.986,34.9603,34.9775,141042.0
2019-05-21 13:35:00,40.84,40.86,40.84,40.84,263494.0,34.9775,34.9946,34.9775,34.9775,263494.0
2019-05-21 13:40:00,40.84,40.86,40.84,40.86,35398.0,34.9775,34.9946,34.9775,34.9946,35398.0
2019-05-21 13:45:00,40.86,40.88,40.85,40.86,118717.0,34.9946,35.0117,34.986,34.9946,118717.0
2019-05-21 13:50:00,40.87,40.87,40.85,40.87,106560.0,35.0031,35.0031,34.986,35.0031,106560.0
2019-05-21 13:55:00,40.86,40.87,40.85,40.86,98687.0,34.9946,35.0031,34.986,34.9946,98687.0
2019-05-21 14:00:00,40.86,40.86,40.85,40.85,69513.0,34.9946,34.9946,34.986,34.986,69513.0
2019-05-21 14:05:00,40.85,40.86,40.82,40.83,131676.0,34.986,34.9946,34.9603,34.9689,131676.0
2019-05-21 14:10:00,40.83,40.84,40.81,40.83,122714.0,34.9689,34.9775,34.9518,34.9689,122714.0
2019-05-21 14:15:00,40.83,40.84,40.81,40.83,97140.0,34.9689,34.9775,34.9518,34.9689,97140.0
2019-05-21 14:20:00,40.84,40.84,40.82,40.82,44844.0,34.9775,34.9775,34.9603,34.9603,44844.0
2019-05-21 14:25:00,40.83,40.84,40.82,40.83,37755.0,34.9689,34.9775,34.9603,34.9689,37755.0
2019-05-21 14:30:00,40.83,40.83,40.81,40.81,159312.0,34.9689,34.9689,34.9518,34.9518,159312.0
2019-05-21 14:35:00,40.81,40.84,40.81,40.83,105289.0,34.9518,34.9775,34.9518,34.9689,105289.0
2019-05-21 14:40:00,40.84,40.84,40.82,40.84,96486.0,34.9775,34.9775,34.9603,34.9775,96486.0
2019-05-21 14:45:00,40.83,40.85,40.83,40.83,79206.0,34.9689,34.986,34.9689,34.9689,79206.0
2019-05-21 14:50:00,40.83,40.85,40.82,40.83,101642.0,34.9689,34.986,34.9603,34.9689,101642.0
2019-05-21 14:55:00,40.83,40.83,40.82,40.83,36870.0,34.9689,34.9689,34.9603,34.9689,36870.0
2019-05-21 15:00:00,40.83,40.83,40.8,40.82,265230.0,34.9689,34.9689,34.9432,34.9603,265230.0
2019-05-21 15:05:00,40.81,40.82,40.81,40.81,41879.0,34.9518,34.9603,34.9518,34.9518,41879.0
2019-05-21 15:10:00,40.81,40.83,40.8,40.81,64533.0,34.9518,34.9689,34.9432,34.9518,64533.0
2019-05-21 15:15:00,40.81,40.82,40.8,40.8,81697.0,34.9518,34.9603,34.9432,34.9432,81697.0
2019-05-21 15:20:00,40.81,40.83,40.8,40.82,127093.0,34.9518,34.9689,34.9432,34.9603,127093.0
2019-05-21 15:25:00,40.82,40.85,40.82,40.84,69597.0,34.9603,34.986,34.9603,34.9775,69597.0
2019-05-21 15:30:00,40.84,40.87,40.83,40.84,173881.0,34.9775,35.0031,34.9689,34.9775,173881.0
2019-05-21 15:35:00,40.84,40.85,40.82,40.84,162453.0,34.9775,34.986,34.9603,34.9775,162453.0
2019-05-21 15:40:00,40.84,40.86,40.81,40.83,407643.0,34.9775,34.9946,34.9518,34.9689,407643.0
2019-05-21 15:45:00,40.82,40.84,40.81,40.84,186674.0,34.9603,34.9775,34.9518,34.9775,186674.0
2019-05-21 15:50:00,40.84,40.84,40.81,40.82,486049.0,34.9775,34.9775,34.9518,34.9603,486049.0
2019-05-21 15:55:00,40.82,40.86,40.8,40.85,1330785.0,34.9603,34.9946,34.9432,34.986,1330785.0
2019-05-22 09:30:00,40.58,40.63,40.58,40.62,255150.0,34.7548,34.7976,34.7548,34.789,255150.0
2019-05-22 09:35:00,40.61,40.63,40.57,40.58,236406.0,34.7805,34.7976,34.7462,34.7548,236406.0
2019-05-22 09:40:00,40.59,40.61,40.54,40.56,502633.0,34.7633,34.7805,34.7205,34.7376,502633.0
2019-05-22 09:45:00,40.57,40.59,40.53,40.56,200389.0,34.7462,34.7633,34.712,34.7376,200389.0
2019-05-22 09:50:00,40.55,40.59,40.53,40.59,349839.0,34.7291,34.7633,34.712,34.7633,349839.0
2019-05-22 09:55:00,40.59,40.61,40.58,40.6,118288.0,34.7633,34.7805,34.7548,34.7719,118288.0
2019-05-22 10:00:00,40.6,40.61,40.58,40.61,158580.0,34.7719,34.7805,34.7548,34.7805,158580.0
2019-05-22 10:05:00,40.6,40.63,40.57,40.58,183596.0,34.7719,34.7976,34.7462,34.7548,183596.0
2019-05-22 10:10:00,40.58,40.58,40.54,40.56,962153.0,34.7548,34.7548,34.7205,34.7376,962153.0
2019-05-22 10:15:00,40.57,40.66,40.56,40.57,1716322.0,34.7462,34.8233,34.7376,34.7462,1716322.0
2019-05-22 10:20:00,40.58,40.62,40.55,40.62,500829.0,34.7548,34.789,34.7291,34.789,500829.0
2019-05-22 10:25:00,40.61,40.63,40.58,40.6,179864.0,34.7805,34.7976,34.7548,34.7719,179864.0
2019-05-22 10:30:00,40.6,40.62,40.55,40.56,129506.0,34.7719,34.789,34.7291,34.7376,129506.0
2019-05-22 10:35:00,40.55,40.58,40.54,40.55,133775.0,34.7291,34.7548,34.7205,34.7291,133775.0
2019-05-22 10:40:00,40.55,40.56,40.53,40.56,128614.0,34.7291,34.7376,34.712,34.7376,128614.0
2019-05-22 10:45:00,40.56,40.58,40.54,40.57,144432.0,34.7376,34.7548,34.7205,34.7462,144432.0
2019-05-22 10:50:00,40.57,40.6,40.55,40.55,112164.0,34.7462,34.7719,34.7291,34.7291,112164.0
2019-05-22 10:55:00,40.55,40.56,40.51,40.55,101220.0,34.7291,34.7376,34.6948,34.7291,101220.0
2019-05-22 11:00:00,40.54,40.54,40.5,40.52,119646.0,34.7205,34.7205,34.6863,34.7034,119646.0
2019-05-22 11:05:00,40.52,40.54,40.49,40.52,232851.0,34.7034,34.7205,34.6777,34.7034,232851.0
2019-05-22 11:10:00,40.52,40.57,40.51,40.57,233348.0,34.7034,34.7462,34.6948,34.7462,233348.0
2019-05-22 11:15:00,40.57,40.59,40.55,40.56,216559.0,34.7462,34.7633,34.7291,34.7376,216559.0
2019-05-22 11:20:00,40.56,40.57,40.53,40.54,87353.0,34.7376,34.7462,34.712,34.7205,87353.0
2019-05-22 11:25:00,40.54,40.6,40.54,40.59,247523.0,34.7205,34.7719,34.7205,34.7633,247523.0
2019-05-22 11:30:00,40.59,40.61,40.56,40.57,265429.0,34.7633,34.7805,34.7376,34.7462,265429.0
2019-05-22 11:35:00,40.57,40.57,40.53,40.55,264702.0,34.7462,34.7462,34.712,34.7291,264702.0
2019-05-22 11:40:00,40.55,40.56,40.52,40.53,105723.0,34.7291,34.7376,34.7034,34.712,105723.0
2019-05-22 11:45:00,40.54,40.55,40.51,40.54,161066.0,34.7205,34.7291,34.6948,34.7205,161066.0
2019-05-22 11:50:00,40.54,40.56,40.51,40.53,223134.0,34.7205,34.7376,34.6948,34.712,223134.0
2019-05-22 11:55:00,40.52,40.58,40.52,40.56,169585.0,34.7034,34.7548,34.7034,34.7376,169585.0
2019-05-22 12:00:00,40.56,40.58,40.55,40.55,177079.0,34.7376,34.7548,34.7291,34.7291,177079.0
2019-05-22 12:05:00,40.55,40.56,40.53,40.54,55593.0,34.7291,34.7376,34.712,34.7205,55593.0
2019-05-22 12:10:00,40.54,40.56,40.51,40.54,114916.0,34.7205,34.7376,34.6948,34.7205,114916.0
2019-05-22 12:15:00,40.53,40.55,40.53,40.54,29361.0,34.712,34.7291,34.712,34.7205,29361.0
2019-05-22 12:20:00,40.54,40.56,40.54,40.55,88295.0,34.7205,34.7376,34.7205,34.7291,88295.0
2019-05-22 12:25:00,40.54,40.54,40.52,40.53,49881.0,34.7205,34.7205,34.7034,34.712,49881.0
2019-05-22 12:30:00,40.53,40.54,40.51,40.53,173491.0,34.712,34.7205,34.6948,34.712,173491.0
2019-05-22 12:35:00,40.53,40.55,40.52,40.54,55665.0,34.712,34.7291,34.7034,34.7205,55665.0
2019-05-22 12:40:00,40.54,40.55,40.52,40.53,70559.0,34.7205,34.7291,34.7034,34.712,70559.0
2019-05-22 12:45:00,40.53,40.54,40.52,40.54,99598.0,34.712,34.7205,34.7034,34.7205,99598.0
2019-05-22 12:50:00,40.54,40.54,40.52,40.53,346811.0,34.7205,34.7205,34.7034,34.712,346811.0
2019-05-22 12:55:00,40.52,40.55,40.52,40.54,138419.0,34.7034,34.7291,34.7034,34.7205,138419.0
2019-05-22 13:00:00,40.54,40.54,40.52,40.52,151406.0,34.7205,34.7205,34.7034,34.7034,151406.0
2019-05-22 13:05:00,40.52,40.53,40.48,40.48,90623.0,34.7034,34.712,34.6691,34.6691,90623.0
2019-05-22 13:10:00,40.48,40.51,40.47,40.51,91641.0,34.6691,34.6948,34.6606,34.6948,91641.0
2019-05-22 13:15:00,40.5,40.52,40.49,40.52,181542.0,34.6863,34.7034,34.6777,34.7034,181542.0
2019-05-22 13:20:00,40.52,40.53,40.47,40.5,282760.0,34.7034,34.712,34.6606,34.6863,282760.0
2019-05-22 13:25:00,40.5,40.51,40.48,40.5,139210.0,34.6863,34.6948,34.6691,34.6863,139210.0
2019-05-22 13:30:00,40.5,40.5,40.48,40.5,74722.0,34.6863,34.6863,34.6691,34.6863,74722.0
2019-05-22 13:35:00,40.5,40.5,40.47,40.5,138146.0,34.6863,34.6863,34.6606,34.6863,138146.0
2019-05-22 13:40:00,40.5,40.55,40.48,40.53,186800.0,34.6863,34.7291,34.6691,34.712,186800.0
2019-05-22 13:45:00,40.53,40.56,40.51,40.56,262200.0,34.712,34.7376,34.6948,34.7376,262200.0
2019-05-22 13:50:00,40.55,40.57,40.54,40.57,178520.0,34.7291,34.7462,34.7205,34.7462,178520.0
2019-05-22 13:55:00,40.57,40.59,40.55,40.56,133824.0,34.7462,34.7633,34.7291,34.7376,133824.0
2019-05-22 14:00:00,40.55,40.58,40.54,40.54,146415.0,34.7291,34.7548,34.7205,34.7205,146415.0
2019-05-22 14:05:00,40.54,40.6,40.54,40.59,176711.0,34.7205,34.7719,34.7205,34.7633,176711.0
2019-05-22 14:10:00,40.59,40.59,40.56,40.57,110229.0,34.7633,34.7633,34.7376,34.7462,110229.0
2019-05-22 14:15:00,40.57,40.58,40.55,40.58,183331.0,34.7462,34.7548,34.7291,34.7548,183331.0
2019-05-22 14:20:00,40.58,40.61,40.57,40.59,271574.0,34.7548,34.7805,34.7462,34.7633,271574.0
2019-05-22 14:25:00,40.6,40.61,40.6,40.61,70323.0,34.7719,34.7805,34.7719,34.7805,70323.0
2019-05-22 14:30:00,40.61,40.65,40.61,40.64,101111.0,34.7805,34.8147,34.7805,34.8062,101111.0
2019-05-22 14:35:00,40.64,40.66,40.64,40.66,106866.0,34.8062,34.8233,34.8062,34.8233,106866.0
2019-05-22 14:40:00,40.66,40.67,40.64,40.66,106180.0,34.8233,34.8319,34.8062,34.8233,106180.0
2019-05-22 14:45:00,40.66,40.67,40.64,40.65,34004.0,34.8233,34.8319,34.8062,34.8147,34004.0
2019-05-22 14:50:00,40.64,40.65,40.63,40.64,62629.0,34.8062,34.8147,34.7976,34.8062,62629.0
2019-05-22 14:55:00,40.64,40.66,40.63,40.65,70603.0,34.8062,34.8233,34.7976,34.8147,70603.0
2019-05-22 15:00:00,40.66,40.67,40.64,40.65,72621.0,34.8233,34.8319,34.8062,34.8147,72621.0
2019-05-22 15:05:00,40.65,40.66,40.62,40.64,155285.0,34.8147,34.8233,34.789,34.8062,155285.0
2019-05-22 15:10:00,40.64,40.66,40.63,40.65,233720.0,34.8062,34.8233,34.7976,34.8147,233720.0
2019-05-22 15:15:00,40.65,40.66,40.63,40.65,199280.0,34.8147,34.8233,34.7976,34.8147,199280.0
2019-05-22 15:20:00,40.66,40.67,40.62,40.66,444103.0,34.8233,34.8319,34.789,34.8233,444103.0
2019-05-22 15:25:00,40.66,40.7,40.66,40.68,472654.0,34.8233,34.8575,34.8233,34.8404,472654.0
2019-05-22 15:30:00,40.68,40.71,40.67,40.71,394343.0,34.8404,34.8661,34.8319,34.8661,394343.0
2019-05-22 15:35:00,40.71,40.72,40.68,40.7,429726.0,34.8661,34.8747,34.8404,34.8575,429726.0
2019-05-22 15:40:00,40.7,40.7,40.68,40.68,310511.0,34.8575,34.8575,34.8404,34.8404,310511.0
2019-05-22 15:45:00,40.69,40.7,40.67,40.69,493640.0,34.849,34.8575,34.8319,34.849,493640.0
2019-05-22 15:50:00,40.69,40.69,40.67,40.68,450482.0,34.849,34.849,34.8319,34.8404,450482.0
2019-05-22 15:55:00,40.67,40.68,40.62,40.63,990932.0,34.8319,34.8404,34.789,34.7976,990932.0
2019-05-23 09:30:00,40.02,40.04,39.95,39.98,671651.0,34.2752,34.2923,34.2152,34.2409,671651.0
2019-05-23 09:35:00,39.98,39.99,39.95,39.98,255395.0,34.2409,34.2495,34.2152,34.2409,255395.0
2019-05-23 09:40:00,39.98,39.98,39.94,39.95,332592.0,34.2409,34.2409,34.2066,34.2152,332592.0
2019-05-23 09:45:00,39.94,39.99,39.92,39.98,718159.0,34.2066,34.2495,34.1895,34.2409,718159.0
2019-05-23 09:50:00,39.98,39.98,39.92,39.96,703180.0,34.2409,34.2409,34.1895,34.2238,703180.0
2019-05-23 09:55:00,39.96,40.0,39.94,39.98,252530.0,34.2238,34.258,34.2066,34.2409,252530.0
2019-05-23 10:00:00,39.98,40.07,39.96,40.05,588503.0,34.2409,34.318,34.2238,34.3009,588503.0
2019-05-23 10:05:00,40.05,40.07,40.0,40.0,604398.0,34.3009,34.318,34.258,34.258,604398.0
2019-05-23 10:10:00,40.01,40.05,39.99,40.02,194255.0,34.2666,34.3009,34.2495,34.2752,194255.0
2019-05-23 10:15:00,40.02,40.05,39.99,40.0,427551.0,34.2752,34.3009,34.2495,34.258,427551.0
2019-05-23 10:20:00,39.99,40.02,39.95,40.01,675114.0,34.2495,34.2752,34.2152,34.2666,675114.0
2019-05-23 10:25:00,40.01,40.06,39.98,40.05,308773.0,34.2666,34.3094,34.2409,34.3009,308773.0
2019-05-23 10:30:00,40.05,40.09,40.03,40.08,473528.0,34.3009,34.3351,34.2837,34.3265,473528.0
2019-05-23 10:35:00,40.09,40.12,40.07,40.12,451569.0,34.3351,34.3608,34.318,34.3608,451569.0
2019-05-23 10:40:00,40.12,40.14,40.09,40.11,292008.0,34.3608,34.3779,34.3351,34.3522,292008.0
2019-05-23 10:45:00,40.1,40.14,40.1,40.13,278147.0,34.3437,34.3779,34.3437,34.3694,278147.0
2019-05-23 10:50:00,40.13,40.16,40.12,40.14,394962.0,34.3694,34.3951,34.3608,34.3779,394962.0
2019-05-23 10:55:00,40.15,40.15,40.1,40.13,283273.0,34.3865,34.3865,34.3437,34.3694,283273.0
2019-05-23 11:00:00,40.13,40.13,40.09,40.1,843803.0,34.3694,34.3694,34.3351,34.3437,843803.0
2019-05-23 11:05:00,40.11,40.16,40.09,40.15,255876.0,34.3522,34.3951,34.3351,34.3865,255876.0
2019-05-23 11:10:00,40.14,40.15,40.09,40.1,135501.0,34.3779,34.3865,34.3351,34.3437,135501.0
2019-05-23 11:15:00,40.09,40.14,40.09,40.13,150886.0,34.3351,34.3779,34.3351,34.3694,150886.0
2019-05-23 11:20:00,40.13,40.14,40.09,40.12,246009.0,34.3694,34.3779,34.3351,34.3608,246009.0
2019-05-23 11:25:00,40.12,40.18,40.11,40.15,445684.0,34.3608,34.4122,34.3522,34.3865,445684.0
2019-05-23 11:30:00,40.15,40.17,40.11,40.12,189909.0,34.3865,34.4036,34.3522,34.3608,189909.0
2019-05-23 11:35:00,40.12,40.14,40.1,40.11,244011.0,34.3608,34.3779,34.3437,34.3522,244011.0
2019-05-23 11:40:00,40.11,40.12,40.09,40.1,264383.0,34.3522,34.3608,34.3351,34.3437,264383.0
2019-05-23 11:45:00,40.1,40.12,40.07,40.1,504420.0,34.3437,34.3608,34.318,34.3437,504420.0
2019-05-23 11:50:00,40.1,40.12,40.07,40.08,129524.0,34.3437,34.3608,34.318,34.3265,129524.0
2019-05-23 11:55:00,40.08,40.08,40.04,40.06,349665.0,34.3265,34.3265,34.2923,34.3094,349665.0
2019-05-23 12:00:00,40.06,40.08,40.04,40.06,107254.0,34.3094,34.3265,34.2923,34.3094,107254.0
2019-05-23 12:05:00,40.06,40.11,40.04,40.05,534428.0,34.3094,34.3522,34.2923,34.3009,534428.0
2019-05-23 12:10:00,40.05,40.08,40.04,40.07,302589.0,34.3009,34.3265,34.2923,34.318,302589.0
2019-05-23 12:15:00,40.07,40.08,40.03,40.05,184275.0,34.318,34.3265,34.2837,34.3009,184275.0
2019-05-23 12:20:00,40.05,40.08,40.04,40.05,222611.0,34.3009,34.3265,34.2923,34.3009,222611.0
2019-05-23 12:25:00,40.05,40.08,40.05,40.07,225276.0,34.3009,34.3265,34.3009,34.318,225276.0
2019-05-23 12:30:00,40.08,40.09,40.06,40.08,274324.0,34.3265,34.3351,34.3094,34.3265,274324.0
2019-05-23 12:35:00,40.08,40.09,40.05,40.06,168454.0,34.3265,34.3351,34.3009,34.3094,168454.0
2019-05-23 12:40:00,40.06,40.08,40.05,40.08,127189.0,34.3094,34.3265,34.3009,34.3265,127189.0
2019-05-23 12:45:00,40.08,40.09,40.06,40.08,126434.0,34.3265,34.3351,34.3094,34.3265,126434.0
2019-05-23 12:50:00,40.07,40.08,40.02,40.04,118386.0,34.318,34.3265,34.2752,34.2923,118386.0
2019-05-23 12:55:00,40.04,40.05,40.02,40.03,164879.0,34.2923,34.3009,34.2752,34.2837,164879.0
2019-05-23 13:00:00,40.02,40.05,40.01,40.04,144000.0,34.2752,34.3009,34.2666,34.2923,144000.0
2019-05-23 13:05:00,40.05,40.07,40.04,40.05,189599.0,34.3009,34.318,34.2923,34.3009,189599.0
2019-05-23 13:10:00,40.05,40.05,40.02,40.03,166924.0,34.3009,34.3009,34.2752,34.2837,166924.0
2019-05-23 13:15:00,40.03,40.04,40.02,40.04,173455.0,34.2837,34.2923,34.2752,34.2923,173455.0
2019-05-23 13:20:00,40.03,40.06,40.01,40.05,108633.0,34.2837,34.3094,34.2666,34.3009,108633.0
2019-05-23 13:25:00,40.05,40.08,40.04,40.05,403076.0,34.3009,34.3265,34.2923,34.3009,403076.0
2019-05-23 13:30:00,40.05,40.07,40.04,40.06,144552.0,34.3009,34.318,34.2923,34.3094,144552.0
2019-05-23 13:35:00,40.06,40.07,40.04,40.05,148949.0,34.3094,34.318,34.2923,34.3009,148949.0
2019-05-23 13:40:00,40.05,40.06,40.0,40.02,157001.0,34.3009,34.3094,34.258,34.2752,157001.0
2019-05-23 13:45:00,40.02,40.03,39.98,39.99,232803.0,34.2752,34.2837,34.2409,34.2495,232803.0
2019-05-23 13:50:00,39.99,40.0,39.97,39.98,307706.0,34.2495,34.258,34.2323,34.2409,307706.0
2019-05-23 13:55:00,39.98,40.0,39.97,39.98,115931.0,34.2409,34.258,34.2323,34.2409,115931.0
2019-05-23 14:00:00,39.98,40.0,39.96,39.97,360606.0,34.2409,34.258,34.2238,34.2323,360606.0
2019-05-23 14:05:00,39.96,39.98,39.93,39.94,344991.0,34.2238,34.2409,34.1981,34.2066,344991.0
2019-05-23 14:10:00,39.94,39.96,39.91,39.95,258896.0,34.2066,34.2238,34.181,34.2152,258896.0
2019-05-23 14:15:00,39.96,39.99,39.94,39.98,225666.0,34.2238,34.2495,34.2066,34.2409,225666.0
2019-05-23 14:20:00,39.98,40.01,39.97,40.0,173323.0,34.2409,34.2666,34.2323,34.258,173323.0
2019-05-23 14:25:00,40.0,40.0,39.95,39.96,184393.0,34.258,34.258,34.2152,34.2238,184393.0
2019-05-23 14:30:00,39.96,39.99,39.94,39.98,135945.0,34.2238,34.2495,34.2066,34.2409,135945.0
2019-05-23 14:35:00,39.98,39.99,39.94,39.96,69538.0,34.2409,34.2495,34.2066,34.2238,69538.0
2019-05-23 14:40:00,39.96,39.97,39.92,39.94,207736.0,34.2238,34.2323,34.1895,34.2066,207736.0
2019-05-23 14:45:00,39.94,39.95,39.92,39.94,312134.0,34.2066,34.2152,34.1895,34.2066,312134.0
2019-05-23 14:50:00,39.94,39.96,39.93,39.94,246925.0,34.2066,34.2238,34.1981,34.2066,246925.0
2019-05-23 14:55:00,39.94,39.97,39.93,39.97,120306.0,34.2066,34.2323,34.1981,34.2323,120306.0
2019-05-23 15:00:00,39.97,39.97,39.93,39.96,162613.0,34.2323,34.2323,34.1981,34.2238,162613.0
2019-05-23 15:05:00,39.96,39.98,39.95,39.96,194065.0,34.2238,34.2409,34.2152,34.2238,194065.0
2019-05-23 15:10:00,39.96,40.01,39.96,40.01,486565.0,34.2238,34.2666,34.2238,34.2666,486565.0
2019-05-23 15:15:00,40.01,40.05,39.99,40.04,349173.0,34.2666,34.3009,34.2495,34.2923,349173.0
2019-05-23 15:20:00,40.04,40.08,40.03,40.06,412826.0,34.2923,34.3265,34.2837,34.3094,412826.0
2019-05-23 15:25:00,40.06,40.13,40.05,40.09,295523.0,34.3094,34.3694,34.3009,34.3351,295523.0
2019-05-23 15:30:00,40.08,40.1,40.06,40.09,116170.0,34.3265,34.3437,34.3094,34.3351,116170.0
2019-05-23 15:35:00,40.08,40.1,40.04,40.05,464722.0,34.3265,34.3437,34.2923,34.3009,464722.0
2019-05-23 15:40:00,40.05,40.06,40.02,40.03,497668.0,34.3009,34.3094,34.2752,34.2837,497668.0
2019-05-23 15:45:00,40.03,40.07,40.0,40.05,1321641.0,34.2837,34.318,34.258,34.3009,1321641.0
2019-05-23 15:50:00,40.05,40.11,40.04,40.11,1005702.0,34.3009,34.3522,34.2923,34.3522,1005702.0
2019-05-23 15:55:00,40.11,40.13,40.07,40.12,2048713.0,34.3522,34.3694,34.318,34.3608,2048713.0
2019-05-24 09:30:00,40.19,40.26,40.19,40.22,296670.0,34.4208,34.4807,34.4208,34.4465,296670.0
2019-05-24 09:35:00,40.22,40.23,40.18,40.19,352233.0,34.4465,34.455,34.4122,34.4208,352233.0
2019-05-24 09:40:00,40.19,40.19,40.15,40.18,673882.0,34.4208,34.4208,34.3865,34.4122,673882.0
2019-05-24 09:45:00,40.18,40.19,40.12,40.14,281478.0,34.4122,34.4208,34.3608,34.3779,281478.0
2019-05-24 09:50:00,40.13,40.17,40.12,40.14,236879.0,34.3694,34.4036,34.3608,34.3779,236879.0
2019-05-24 09:55:00,40.14,40.17,40.13,40.15,87908.0,34.3779,34.4036,34.3694,34.3865,87908.0
2019-05-24 10:00:00,40.15,40.18,40.14,40.17,161234.0,34.3865,34.4122,34.3779,34.4036,161234.0
2019-05-24 10:05:00,40.17,40.17,40.12,40.13,135283.0,34.4036,34.4036,34.3608,34.3694,135283.0
2019-05-24 10:10:00,40.12,40.15,40.11,40.13,240789.0,34.3608,34.3865,34.3522,34.3694,240789.0
2019-05-24 10:15:00,40.13,40.16,40.12,40.16,133621.0,34.3694,34.3951,34.3608,34.3951,133621.0
2019-05-24 10:20:00,40.15,40.15,40.13,40.13,97655.0,34.3865,34.3865,34.3694,34.3694,97655.0
2019-05-24 10:25:00,40.13,40.13,40.06,40.07,541121.0,34.3694,34.3694,34.3094,34.318,541121.0
2019-05-24 10:30:00,40.07,40.1,40.05,40.08,139450.0,34.318,34.3437,34.3009,34.3265,139450.0
2019-05-24 10:35:00,40.08,40.09,40.06,40.07,497777.0,34.3265,34.3351,34.3094,34.318,497777.0
2019-05-24 10:40:00,40.08,40.08,40.04,40.06,351381.0,34.3265,34.3265,34.2923,34.3094,351381.0
2019-05-24 10:45:00,40.06,40.07,40.01,40.01,165910.0,34.3094,34.318,34.2666,34.2666,165910.0
2019-05-24 10:50:00,40.01,40.01,39.96,39.96,205588.0,34.2666,34.2666,34.2238,34.2238,205588.0
2019-05-24 10:55:00,39.96,39.98,39.96,39.97,78899.0,34.2238,34.2409,34.2238,34.2323,78899.0
2019-05-24 11:00:00,39.97,39.99,39.94,39.97,197814.0,34.2323,34.2495,34.2066,34.2323,197814.0
2019-05-24 11:05:00,39.96,40.0,39.93,39.95,309866.0,34.2238,34.258,34.1981,34.2152,309866.0
2019-05-24 11:10:00,39.95,39.96,39.91,39.94,437364.0,34.2152,34.2238,34.181,34.2066,437364.0
2019-05-24 11:15:00,39.94,39.95,39.9,39.93,250026.0,34.2066,34.2152,34.1724,34.1981,250026.0
2019-05-24 11:20:00,39.93,39.98,39.92,39.96,164935.0,34.1981,34.2409,34.1895,34.2238,164935.0
2019-05-24 11:25:00,39.96,39.96,39.91,39.96,202616.0,34.2238,34.2238,34.181,34.2238,202616.0
2019-05-24 11:30:00,39.96,39.98,39.96,39.97,125185.0,34.2238,34.2409,34.2238,34.2323,125185.0
2019-05-24 11:35:00,39.98,39.99,39.96,39.97,122096.0,34.2409,34.2495,34.2238,34.2323,122096.0
2019-05-24 11:40:00,39.97,39.98,39.94,39.97,172763.0,34.2323,34.2409,34.2066,34.2323,172763.0
2019-05-24 11:45:00,39.97,39.99,39.96,39.98,223076.0,34.2323,34.2495,34.2238,34.2409,223076.0
2019-05-24 11:50:00,39.98,39.99,39.96,39.98,110998.0,34.2409,34.2495,34.2238,34.2409,110998.0
2019-05-24 11:55:00,39.98,39.99,39.95,39.96,189264.0,34.2409,34.2495,34.2152,34.2238,189264.0
2019-05-24 12:00:00,39.95,39.97,39.93,39.97,98868.0,34.2152,34.2323,34.1981,34.2323,98868.0
2019-05-24 12:05:00,39.96,39.97,39.94,39.95,170540.0,34.2238,34.2323,34.2066,34.2152,170540.0
2019-05-24 12:10:00,39.95,39.95,39.91,39.94,208717.0,34.2152,34.2152,34.181,34.2066,208717.0
2019-05-24 12:15:00,39.94,39.95,39.9,39.93,155463.0,34.2066,34.2152,34.1724,34.1981,155463.0
2019-05-24 12:20:00,39.93,39.97,39.92,39.96,308574.0,34.1981,34.2323,34.1895,34.2238,308574.0
2019-05-24 12:25:00,39.96,40.01,39.96,40.0,403647.0,34.2238,34.2666,34.2238,34.258,403647.0
2019-05-24 12:30:00,40.0,40.04,40.0,40.01,1173872.0,34.258,34.2923,34.258,34.2666,1173872.0
2019-05-24 12:35:00,40.02,40.06,40.01,40.05,499918.0,34.2752,34.3094,34.2666,34.3009,499918.0
2019-05-24 12:40:00,40.05,40.06,40.02,40.03,123570.0,34.3009,34.3094,34.2752,34.2837,123570.0
2019-05-24 12:45:00,40.03,40.06,40.02,40.04,217487.0,34.2837,34.3094,34.2752,34.2923,217487.0
2019-05-24 12:50:00,40.04,40.04,40.01,40.02,226476.0,34.2923,34.2923,34.2666,34.2752,226476.0
2019-05-24 12:55:00,40.03,40.06,40.02,40.05,107021.0,34.2837,34.3094,34.2752,34.3009,107021.0
2019-05-24 13:00:00,40.06,40.07,40.03,40.04,117034.0,34.3094,34.318,34.2837,34.2923,117034.0
2019-05-24 13:05:00,40.03,40.06,40.03,40.03,104392.0,34.2837,34.3094,34.2837,34.2837,104392.0
2019-05-24 13:10:00,40.03,40.04,40.01,40.03,68211.0,34.2837,34.2923,34.2666,34.2837,68211.0
2019-05-24 13:15:00,40.03,40.04,40.02,40.03,87019.0,34.2837,34.2923,34.2752,34.2837,87019.0
2019-05-24 13:20:00,40.04,40.05,40.01,40.03,70534.0,34.2923,34.3009,34.2666,34.2837,70534.0
2019-05-24 13:25:00,40.03,40.04,40.0,40.0,102647.0,34.2837,34.2923,34.258,34.258,102647.0
2019-05-24 13:30:00,40.0,40.02,40.0,40.01,55692.0,34.258,34.2752,34.258,34.2666,55692.0
2019-05-24 13:35:00,40.02,40.03,40.01,40.02,50233.0,34.2752,34.2837,34.2666,34.2752,50233.0
2019-05-24 13:40:00,40.02,40.03,40.01,40.02,57565.0,34.2752,34.2837,34.2666,34.2752,57565.0
2019-05-24 13:45:00,40.03,40.04,40.02,40.04,45312.0,34.2837,34.2923,34.2752,34.2923,45312.0
2019-05-24 13:50:00,40.04,40.06,40.03,40.05,110198.0,34.2923,34.3094,34.2837,34.3009,110198.0
2019-05-24 13:55:00,40.05,40.05,40.01,40.02,151665.0,34.3009,34.3009,34.2666,34.2752,151665.0
2019-05-24 14:00:00,40.02,40.03,40.0,40.0,179655.0,34.2752,34.2837,34.258,34.258,179655.0
2019-05-24 14:05:00,40.0,40.01,39.99,40.01,114942.0,34.258,34.2666,34.2495,34.2666,114942.0
2019-05-24 14:10:00,40.01,40.01,39.99,39.99,101026.0,34.2666,34.2666,34.2495,34.2495,101026.0
2019-05-24 14:15:00,40.0,40.01,39.98,40.0,225453.0,34.258,34.2666,34.2409,34.258,225453.0
2019-05-24 14:20:00,39.99,40.0,39.97,39.97,289708.0,34.2495,34.258,34.2323,34.2323,289708.0
2019-05-24 14:25:00,39.98,39.99,39.97,39.98,181712.0,34.2409,34.2495,34.2323,34.2409,181712.0
2019-05-24 14:30:00,39.98,39.99,39.96,39.98,394957.0,34.2409,34.2495,34.2238,34.2409,394957.0
2019-05-24 14:35:00,39.98,40.0,39.96,40.0,326503.0,34.2409,34.258,34.2238,34.258,326503.0
2019-05-24 14:40:00,40.0,40.01,39.99,40.0,149409.0,34.258,34.2666,34.2495,34.258,149409.0
2019-05-24 14:45:00,40.0,40.01,39.98,39.99,161526.0,34.258,34.2666,34.2409,34.2495,161526.0
2019-05-24 14:50:00,39.98,40.0,39.98,40.0,130574.0,34.2409,34.258,34.2409,34.258,130574.0
2019-05-24 14:55:00,40.0,40.01,39.99,40.0,104638.0,34.258,34.2666,34.2495,34.258,104638.0
2019-05-24 15:00:00,40.0,40.03,40.0,40.02,93650.0,34.258,34.2837,34.258,34.2752,93650.0
2019-05-24 15:05:00,40.02,40.03,40.0,40.02,95977.0,34.2752,34.2837,34.258,34.2752,95977.0
2019-05-24 15:10:00,40.03,40.03,40.0,40.01,134686.0,34.2837,34.2837,34.258,34.2666,134686.0
2019-05-24 15:15:00,40.01,40.01,39.98,39.98,129749.0,34.2666,34.2666,34.2409,34.2409,129749.0
2019-05-24 15:20:00,39.98,40.02,39.98,40.02,98755.0,34.2409,34.2752,34.2409,34.2752,98755.0
2019-05-24 15:25:00,40.02,40.04,40.01,40.03,176367.0,34.2752,34.2923,34.2666,34.2837,176367.0
2019-05-24 15:30:00,40.02,40.03,40.0,40.01,145209.0,34.2752,34.2837,34.258,34.2666,145209.0
2019-05-24 15:35:00,40.01,40.03,39.99,40.01,152070.0,34.2666,34.2837,34.2495,34.2666,152070.0
2019-05-24 15:40:00,40.01,40.01,39.97,39.98,431992.0,34.2666,34.2666,34.2323,34.2409,431992.0
2019-05-24 15:45:00,39.98,39.99,39.97,39.99,394372.0,34.2409,34.2495,34.2323,34.2495,394372.0
2019-05-24 15:50:00,39.98,40.01,39.97,40.01,507075.0,34.2409,34.2666,34.2323,34.2666,507075.0
2019-05-24 15:55:00,40.01,40.02,39.94,39.95,2007379.0,34.2666,34.2752,34.2066,34.2152,2007379.0
2019-05-28 09:30:00,40.39,40.46,40.36,40.43,471800.0,34.592,34.652,34.5664,34.6263,471800.0
2019-05-28 09:35:00,40.43,40.48,40.42,40.46,413174.0,34.6263,34.6691,34.6177,34.652,413174.0
2019-05-28 09:40:00,40.47,40.5,40.43,40.44,251959.0,34.6606,34.6863,34.6263,34.6349,251959.0
2019-05-28 09:45:00,40.44,40.46,40.41,40.43,382457.0,34.6349,34.652,34.6092,34.6263,382457.0
2019-05-28 09:50:00,40.43,40.43,40.39,40.41,427922.0,34.6263,34.6263,34.592,34.6092,427922.0
2019-05-28 09:55:00,40.41,40.42,40.38,40.41,273073.0,34.6092,34.6177,34.5835,34.6092,273073.0
2019-05-28 10:00:00,40.4,40.42,40.38,40.38,225017.0,34.6006,34.6177,34.5835,34.5835,225017.0
2019-05-28 10:05:00,40.38,40.41,40.35,40.36,213096.0,34.5835,34.6092,34.5578,34.5664,213096.0
2019-05-28 10:10:00,40.35,40.36,40.33,40.34,226043.0,34.5578,34.5664,34.5407,34.5492,226043.0
2019-05-28 10:15:00,40.35,40.36,40.28,40.3,1048783.0,34.5578,34.5664,34.4978,34.515,1048783.0
2019-05-28 10:20:00,40.3,40.34,40.3,40.33,225682.0,34.515,34.5492,34.515,34.5407,225682.0
2019-05-28 10:25:00,40.33,40.35,40.33,40.34,133407.0,34.5407,34.5578,34.5407,34.5492,133407.0
2019-05-28 10:30:00,40.34,40.36,40.31,40.34,202093.0,34.5492,34.5664,34.5235,34.5492,202093.0
2019-05-28 10:35:00,40.33,40.35,40.3,40.3,183160.0,34.5407,34.5578,34.515,34.515,183160.0
2019-05-28 10:40:00,40.3,40.34,40.3,40.31,139114.0,34.515,34.5492,34.515,34.5235,139114.0
2019-05-28 10:45:00,40.31,40.32,40.29,40.3,180198.0,34.5235,34.5321,34.5064,34.515,180198.0
2019-05-28 10:50:00,40.3,40.31,40.27,40.28,151293.0,34.515,34.5235,34.4893,34.4978,151293.0
2019-05-28 10:55:00,40.27,40.3,40.26,40.29,362700.0,34.4893,34.515,34.4807,34.5064,362700.0
2019-05-28 11:00:00,40.28,40.33,40.27,40.32,184182.0,34.4978,34.5407,34.4893,34.5321,184182.0
2019-05-28 11:05:00,40.32,40.36,40.31,40.34,131392.0,34.5321,34.5664,34.5235,34.5492,131392.0
2019-05-28 11:10:00,40.34,40.37,40.33,40.36,103679.0,34.5492,34.5749,34.5407,34.5664,103679.0
2019-05-28 11:15:00,40.36,40.36,40.33,40.34,99270.0,34.5664,34.5664,34.5407,34.5492,99270.0
2019-05-28 11:20:00,40.34,40.34,40.31,40.32,52790.0,34.5492,34.5492,34.5235,34.5321,52790.0
2019-05-28 11:25:00,40.32,40.33,40.28,40.28,132132.0,34.5321,34.5407,34.4978,34.4978,132132.0
2019-05-28 11:30:00,40.28,40.3,40.25,40.29,203024.0,34.4978,34.515,34.4721,34.5064,203024.0
2019-05-28 11:35:00,40.29,40.33,40.27,40.31,122583.0,34.5064,34.5407,34.4893,34.5235,122583.0
2019-05-28 11:40:00,40.32,40.35,40.31,40.32,120558.0,34.5321,34.5578,34.5235,34.5321,120558.0
2019-05-28 11:45:00,40.33,40.34,40.31,40.32,171133.0,34.5407,34.5492,34.5235,34.5321,171133.0
2019-05-28 11:50:00,40.32,40.32,40.28,40.3,98649.0,34.5321,34.5321,34.4978,34.515,98649.0
2019-05-28 11:55:00,40.3,40.34,40.3,40.33,289048.0,34.515,34.5492,34.515,34.5407,289048.0
2019-05-28 12:00:00,40.33,40.34,40.31,40.34,112711.0,34.5407,34.5492,34.5235,34.5492,112711.0
2019-05-28 12:05:00,40.34,40.35,40.31,40.32,74909.0,34.5492,34.5578,34.5235,34.5321,74909.0
2019-05-28 12:10:00,40.32,40.34,40.31,40.31,84082.0,34.5321,34.5492,34.5235,34.5235,84082.0
2019-05-28 12:15:00,40.31,40.33,40.3,40.32,80445.0,34.5235,34.5407,34.515,34.5321,80445.0
2019-05-28 12:20:00,40.32,40.33,40.32,40.33,159726.0,34.5321,34.5407,34.5321,34.5407,159726.0
2019-05-28 12:25:00,40.33,40.33,40.31,40.33,92677.0,34.5407,34.5407,34.5235,34.5407,92677.0
2019-05-28 12:30:00,40.32,40.34,40.31,40.32,108160.0,34.5321,34.5492,34.5235,34.5321,108160.0
2019-05-28 12:35:00,40.32,40.32,40.3,40.31,50050.0,34.5321,34.5321,34.515,34.5235,50050.0
2019-05-28 12:40:00,40.31,40.33,40.3,40.31,332664.0,34.5235,34.5407,34.515,34.5235,332664.0
2019-05-28 12:45:00,40.3,40.33,40.29,40.3,493036.0,34.515,34.5407,34.5064,34.515,493036.0
2019-05-28 12:50:00,40.3,40.32,40.29,40.3,200157.0,34.515,34.5321,34.5064,34.515,200157.0
2019-05-28 12:55:00,40.31,40.32,40.28,40.29,200462.0,34.5235,34.5321,34.4978,34.5064,200462.0
2019-05-28 13:00:00,40.28,40.32,40.28,40.3,69423.0,34.4978,34.5321,34.4978,34.515,69423.0
2019-05-28 13:05:00,40.3,40.32,40.29,40.31,94220.0,34.515,34.5321,34.5064,34.5235,94220.0
2019-05-28 13:10:00,40.31,40.32,40.3,40.3,100110.0,34.5235,34.5321,34.515,34.515,100110.0
2019-05-28 13:15:00,40.3,40.32,40.3,40.3,27193.0,34.515,34.5321,34.515,34.515,27193.0
2019-05-28 13:20:00,40.31,40.33,40.3,40.33,107394.0,34.5235,34.5407,34.515,34.5407,107394.0
2019-05-28 13:25:00,40.33,40.33,40.3,40.3,42322.0,34.5407,34.5407,34.515,34.515,42322.0
2019-05-28 13:30:00,40.31,40.32,40.3,40.31,40450.0,34.5235,34.5321,34.515,34.5235,40450.0
2019-05-28 13:35:00,40.31,40.34,40.31,40.34,45501.0,34.5235,34.5492,34.5235,34.5492,45501.0
2019-05-28 13:40:00,40.34,40.36,40.33,40.35,105371.0,34.5492,34.5664,34.5407,34.5578,105371.0
2019-05-28 13:45:00,40.36,40.37,40.35,40.36,433424.0,34.5664,34.5749,34.5578,34.5664,433424.0
2019-05-28 13:50:00,40.35,40.36,40.32,40.34,58479.0,34.5578,34.5664,34.5321,34.5492,58479.0
2019-05-28 13:55:00,40.34,40.36,40.33,40.35,68948.0,34.5492,34.5664,34.5407,34.5578,68948.0
2019-05-28 14:00:00,40.35,40.35,40.29,40.3,158306.0,34.5578,34.5578,34.5064,34.515,158306.0
2019-05-28 14:05:00,40.3,40.31,40.28,40.28,68363.0,34.515,34.5235,34.4978,34.4978,68363.0
2019-05-28 14:10:00,40.28,40.29,40.25,40.26,231252.0,34.4978,34.5064,34.4721,34.4807,231252.0
2019-05-28 14:15:00,40.26,40.28,40.24,40.25,90984.0,34.4807,34.4978,34.4636,34.4721,90984.0
2019-05-28 14:20:00,40.25,40.27,40.24,40.26,124621.0,34.4721,34.4893,34.4636,34.4807,124621.0
2019-05-28 14:25:00,40.26,40.27,40.24,40.25,76986.0,34.4807,34.4893,34.4636,34.4721,76986.0
2019-05-28 14:30:00,40.24,40.27,40.23,40.27,85379.0,34.4636,34.4893,34.455,34.4893,85379.0
2019-05-28 14:35:00,40.27,40.28,40.25,40.27,64937.0,34.4893,34.4978,34.4721,34.4893,64937.0
2019-05-28 14:40:00,40.26,40.27,40.23,40.23,100705.0,34.4807,34.4893,34.455,34.455,100705.0
2019-05-28 14:45:00,40.23,40.27,40.22,40.27,416923.0,34.455,34.4893,34.4465,34.4893,416923.0
2019-05-28 14:50:00,40.26,40.26,40.24,40.24,124692.0,34.4807,34.4807,34.4636,34.4636,124692.0
2019-05-28 14:55:00,40.25,40.27,40.23,40.26,58251.0,34.4721,34.4893,34.455,34.4807,58251.0
2019-05-28 15:00:00,40.27,40.27,40.22,40.23,63143.0,34.4893,34.4893,34.4465,34.455,63143.0
2019-05-28 15:05:00,40.23,40.25,40.22,40.23,231560.0,34.455,34.4721,34.4465,34.455,231560.0
2019-05-28 15:10:00,40.23,40.23,40.21,40.23,150900.0,34.455,34.455,34.4379,34.455,150900.0
2019-05-28 15:15:00,40.23,40.26,40.21,40.26,81660.0,34.455,34.4807,34.4379,34.4807,81660.0
2019-05-28 15:20:00,40.26,40.26,40.23,40.26,213227.0,34.4807,34.4807,34.455,34.4807,213227.0
2019-05-28 15:25:00,40.26,40.27,40.21,40.21,113689.0,34.4807,34.4893,34.4379,34.4379,113689.0
2019-05-28 15:30:00,40.21,40.24,40.19,40.2,188292.0,34.4379,34.4636,34.4208,34.4293,188292.0
2019-05-28 15:35:00,40.19,40.21,40.18,40.19,106530.0,34.4208,34.4379,34.4122,34.4208,106530.0
2019-05-28 15:40:00,40.19,40.19,40.12,40.13,408267.0,34.4208,34.4208,34.3608,34.3694,408267.0
2019-05-28 15:45:00,40.13,40.16,40.11,40.13,267697.0,34.3694,34.3951,34.3522,34.3694,267697.0
2019-05-28 15:50:00,40.13,40.16,40.12,40.14,674132.0,34.3694,34.3951,34.3608,34.3779,674132.0
2019-05-28 15:55:00,40.14,40.2,40.11,40.12,1563391.0,34.3779,34.4293,34.3522,34.3608,1563391.0
2019-05-29 09:30:00,40.14,40.19,40.11,40.19,440701.0,34.3779,34.4208,34.3522,34.4208,440701.0
2019-05-29 09:35:00,40.19,40.19,40.11,40.13,190377.0,34.4208,34.4208,34.3522,34.3694,190377.0
2019-05-29 09:40:00,40.13,40.18,40.1,40.15,625931.0,34.3694,34.4122,34.3437,34.3865,625931.0
2019-05-29 09:45:00,40.15,40.17,40.14,40.16,164307.0,34.3865,34.4036,34.3779,34.3951,164307.0
2019-05-29 09:50:00,40.16,40.17,40.13,40.15,305159.0,34.3951,34.4036,34.3694,34.3865,305159.0
2019-05-29 09:55:00,40.16,40.19,40.15,40.17,175905.0,34.3951,34.4208,34.3865,34.4036,175905.0
2019-05-29 10:00:00,40.17,40.18,40.14,40.17,126737.0,34.4036,34.4122,34.3779,34.4036,126737.0
2019-05-29 10:05:00,40.18,40.21,40.16,40.21,231289.0,34.4122,34.4379,34.3951,34.4379,231289.0
2019-05-29 10:10:00,40.21,40.26,40.2,40.26,607152.0,34.4379,34.4807,34.4293,34.4807,607152.0
2019-05-29 10:15:00,40.26,40.28,40.24,40.26,247226.0,34.4807,34.4978,34.4636,34.4807,247226.0
2019-05-29 10:20:00,40.27,40.28,40.24,40.26,227617.0,34.4893,34.4978,34.4636,34.4807,227617.0
2019-05-29 10:25:00,40.26,40.3,40.25,40.3,187169.0,34.4807,34.515,34.4721,34.515,187169.0
2019-05-29 10:30:00,40.3,40.36,40.29,40.33,1192806.0,34.515,34.5664,34.5064,34.5407,1192806.0
2019-05-29 10:35:00,40.33,40.34,40.29,40.29,283416.0,34.5407,34.5492,34.5064,34.5064,283416.0
2019-05-29 10:40:00,40.29,40.29,40.27,40.28,249090.0,34.5064,34.5064,34.4893,34.4978,249090.0
2019-05-29 10:45:00,40.28,40.29,40.24,40.27,427084.0,34.4978,34.5064,34.4636,34.4893,427084.0
2019-05-29 10:50:00,40.27,40.29,40.24,40.26,628857.0,34.4893,34.5064,34.4636,34.4807,628857.0
2019-05-29 10:55:00,40.25,40.29,40.24,40.25,340182.0,34.4721,34.5064,34.4636,34.4721,340182.0
2019-05-29 11:00:00,40.25,40.3,40.23,40.28,157907.0,34.4721,34.515,34.455,34.4978,157907.0
2019-05-29 11:05:00,40.28,40.32,40.27,40.3,168658.0,34.4978,34.5321,34.4893,34.515,168658.0
2019-05-29 11:10:00,40.29,40.3,40.25,40.25,78960.0,34.5064,34.515,34.4721,34.4721,78960.0
2019-05-29 11:15:00,40.25,40.29,40.25,40.27,152403.0,34.4721,34.5064,34.4721,34.4893,152403.0
2019-05-29 11:20:00,40.27,40.28,40.23,40.23,283172.0,34.4893,34.4978,34.455,34.455,283172.0
2019-05-29 11:25:00,40.23,40.25,40.22,40.25,362308.0,34.455,34.4721,34.4465,34.4721,362308.0
2019-05-29 11:30:00,40.24,40.26,40.23,40.26,358988.0,34.4636,34.4807,34.455,34.4807,358988.0
2019-05-29 11:35:00,40.26,40.27,40.21,40.23,260430.0,34.4807,34.4893,34.4379,34.455,260430.0
2019-05-29 11:40:00,40.23,40.24,40.18,40.22,256706.0,34.455,34.4636,34.4122,34.4465,256706.0
2019-05-29 11:45:00,40.22,40.28,40.21,40.27,804715.0,34.4465,34.4978,34.4379,34.4893,804715.0
2019-05-29 11:50:00,40.27,40.28,40.2,40.21,178697.0,34.4893,34.4978,34.4293,34.4379,178697.0
2019-05-29 11:55:00,40.21,40.24,40.2,40.22,92134.0,34.4379,34.4636,34.4293,34.4465,92134.0
2019-05-29 12:00:00,40.22,40.23,40.2,40.23,150094.0,34.4465,34.455,34.4293,34.455,150094.0
2019-05-29 12:05:00,40.23,40.24,40.21,40.22,420992.0,34.455,34.4636,34.4379,34.4465,420992.0
2019-05-29 12:10:00,40.22,40.25,40.21,40.25,274068.0,34.4465,34.4721,34.4379,34.4721,274068.0
2019-05-29 12:15:00,40.24,40.27,40.23,40.26,287182.0,34.4636,34.4893,34.455,34.4807,287182.0
2019-05-29 12:20:00,40.27,40.27,40.23,40.25,123158.0,34.4893,34.4893,34.455,34.4721,123158.0
2019-05-29 12:25:00,40.24,40.29,40.24,40.28,408024.0,34.4636,34.5064,34.4636,34.4978,408024.0
2019-05-29 12:30:00,40.27,40.3,40.26,40.29,149564.0,34.4893,34.515,34.4807,34.5064,149564.0
2019-05-29 12:35:00,40.29,40.3,40.27,40.28,74743.0,34.5064,34.515,34.4893,34.4978,74743.0
2019-05-29 12:40:00,40.28,40.29,40.26,40.29,65475.0,34.4978,34.5064,34.4807,34.5064,65475.0
2019-05-29 12:45:00,40.28,40.3,40.27,40.27,127932.0,34.4978,34.515,34.4893,34.4893,127932.0
2019-05-29 12:50:00,40.28,40.3,40.27,40.29,371957.0,34.4978,34.515,34.4893,34.5064,371957.0
2019-05-29 12:55:00,40.28,40.3,40.27,40.29,103799.0,34.4978,34.515,34.4893,34.5064,103799.0
2019-05-29 13:00:00,40.29,40.3,40.26,40.28,146911.0,34.5064,34.515,34.4807,34.4978,146911.0
2019-05-29 13:05:00,40.28,40.37,40.27,40.36,257292.0,34.4978,34.5749,34.4893,34.5664,257292.0
2019-05-29 13:10:00,40.37,40.4,40.35,40.35,225736.0,34.5749,34.6006,34.5578,34.5578,225736.0
2019-05-29 13:15:00,40.36,40.36,40.33,40.34,124526.0,34.5664,34.5664,34.5407,34.5492,124526.0
2019-05-29 13:20:00,40.34,40.35,40.33,40.34,72144.0,34.5492,34.5578,34.5407,34.5492,72144.0
2019-05-29 13:25:00,40.35,40.37,40.33,40.36,201921.0,34.5578,34.5749,34.5407,34.5664,201921.0
2019-05-29 13:30:00,40.36,40.39,40.35,40.37,98307.0,34.5664,34.592,34.5578,34.5749,98307.0
2019-05-29 13:35:00,40.38,40.4,40.36,40.39,216827.0,34.5835,34.6006,34.5664,34.592,216827.0
2019-05-29 13:40:00,40.39,40.4,40.36,40.38,168629.0,34.592,34.6006,34.5664,34.5835,168629.0
2019-05-29 13:45:00,40.38,40.39,40.37,40.39,259210.0,34.5835,34.592,34.5749,34.592,259210.0
2019-05-29 13:50:00,40.39,40.4,40.35,40.35,177906.0,34.592,34.6006,34.5578,34.5578,177906.0
2019-05-29 13:55:00,40.36,40.38,40.35,40.37,68031.0,34.5664,34.5835,34.5578,34.5749,68031.0
2019-05-29 14:00:00,40.37,40.42,40.37,40.4,402890.0,34.5749,34.6177,34.5749,34.6006,402890.0
2019-05-29 14:05:00,40.4,40.4,40.37,40.37,120023.0,34.6006,34.6006,34.5749,34.5749,120023.0
2019-05-29 14:10:00,40.37,40.38,40.35,40.37,243850.0,34.5749,34.5835,34.5578,34.5749,243850.0
2019-05-29 14:15:00,40.36,40.38,40.34,40.37,335826.0,34.5664,34.5835,34.5492,34.5749,335826.0
2019-05-29 14:20:00,40.37,40.39,40.36,40.39,196744.0,34.5749,34.592,34.5664,34.592,196744.0
2019-05-29 14:25:00,40.39,40.41,40.37,40.41,135359.0,34.592,34.6092,34.5749,34.6092,135359.0
2019-05-29 14:30:00,40.4,40.41,40.35,40.36,178296.0,34.6006,34.6092,34.5578,34.5664,178296.0
2019-05-29 14:35:00,40.37,40.37,40.33,40.34,78706.0,34.5749,34.5749,34.5407,34.5492,78706.0
2019-05-29 14:40:00,40.34,40.34,40.3,40.32,214969.0,34.5492,34.5492,34.515,34.5321,214969.0
2019-05-29 14:45:00,40.31,40.35,40.31,40.33,109573.0,34.5235,34.5578,34.5235,34.5407,109573.0
2019-05-29 14:50:00,40.34,40.34,40.3,40.31,71405.0,34.5492,34.5492,34.515,34.5235,71405.0
2019-05-29 14:55:00,40.31,40.34,40.3,40.32,148578.0,34.5235,34.5492,34.515,34.5321,148578.0
2019-05-29 15:00:00,40.31,40.32,40.27,40.28,77344.0,34.5235,34.5321,34.4893,34.4978,77344.0
2019-05-29 15:05:00,40.28,40.33,40.27,40.33,176798.0,34.4978,34.5407,34.4893,34.5407,176798.0
2019-05-29 15:10:00,40.33,40.35,40.32,40.35,170404.0,34.5407,34.5578,34.5321,34.5578,170404.0
2019-05-29 15:15:00,40.35,40.35,40.32,40.33,213242.0,34.5578,34.5578,34.5321,34.5407,213242.0
2019-05-29 15:20:00,40.33,40.36,40.32,40.36,200465.0,34.5407,34.5664,34.5321,34.5664,200465.0
2019-05-29 15:25:00,40.36,40.37,40.34,40.36,129228.0,34.5664,34.5749,34.5492,34.5664,129228.0
2019-05-29 15:30:00,40.37,40.41,40.35,40.41,331430.0,34.5749,34.6092,34.5578,34.6092,331430.0
2019-05-29 15:35:00,40.41,40.45,40.41,40.44,284794.0,34.6092,34.6434,34.6092,34.6349,284794.0
2019-05-29 15:40:00,40.44,40.49,40.43,40.48,646189.0,34.6349,34.6777,34.6263,34.6691,646189.0
2019-05-29 15:45:00,40.48,40.48,40.44,40.45,219874.0,34.6691,34.6691,34.6349,34.6434,219874.0
2019-05-29 15:50:00,40.45,40.45,40.39,40.42,433928.0,34.6434,34.6434,34.592,34.6177,433928.0
2019-05-29 15:55:00,40.42,40.5,40.42,40.48,1728272.0,34.6177,34.6863,34.6177,34.6691,1728272.0
2019-05-30 09:30:00,40.39,40.49,40.39,40.46,480403.0,34.592,34.6777,34.592,34.652,480403.0
2019-05-30 09:35:00,40.45,40.47,40.44,40.46,258164.0,34.6434,34.6606,34.6349,34.652,258164.0
2019-05-30 09:40:00,40.46,40.48,40.44,40.46,293177.0,34.652,34.6691,34.6349,34.652,293177.0
2019-05-30 09:45:00,40.46,40.47,40.44,40.47,266016.0,34.652,34.6606,34.6349,34.6606,266016.0
2019-05-30 09:50:00,40.46,40.49,40.46,40.47,148354.0,34.652,34.6777,34.652,34.6606,148354.0
2019-05-30 09:55:00,40.47,40.49,40.46,40.48,197100.0,34.6606,34.6777,34.652,34.6691,197100.0
2019-05-30 10:00:00,40.48,40.5,40.46,40.5,160002.0,34.6691,34.6863,34.652,34.6863,160002.0
2019-05-30 10:05:00,40.5,40.5,40.45,40.47,263816.0,34.6863,34.6863,34.6434,34.6606,263816.0
2019-05-30 10:10:00,40.47,40.48,40.45,40.48,162290.0,34.6606,34.6691,34.6434,34.6691,162290.0
2019-05-30 10:15:00,40.48,40.49,40.46,40.46,139304.0,34.6691,34.6777,34.652,34.652,139304.0
2019-05-30 10:20:00,40.46,40.47,40.44,40.47,428379.0,34.652,34.6606,34.6349,34.6606,428379.0
2019-05-30 10:25:00,40.47,40.49,40.47,40.48,142062.0,34.6606,34.6777,34.6606,34.6691,142062.0
2019-05-30 10:30:00,40.48,40.52,40.47,40.51,119708.0,34.6691,34.7034,34.6606,34.6948,119708.0
2019-05-30 10:35:00,40.51,40.51,40.48,40.49,156196.0,34.6948,34.6948,34.6691,34.6777,156196.0
2019-05-30 10:40:00,40.49,40.5,40.47,40.49,527612.0,34.6777,34.6863,34.6606,34.6777,527612.0
2019-05-30 10:45:00,40.5,40.51,40.47,40.48,675501.0,34.6863,34.6948,34.6606,34.6691,675501.0
2019-05-30 10:50:00,40.48,40.49,40.42,40.43,196958.0,34.6691,34.6777,34.6177,34.6263,196958.0
2019-05-30 10:55:00,40.43,40.47,40.43,40.46,474430.0,34.6263,34.6606,34.6263,34.652,474430.0
2019-05-30 11:00:00,40.46,40.46,40.42,40.46,138067.0,34.652,34.652,34.6177,34.652,138067.0
2019-05-30 11:05:00,40.46,40.46,40.43,40.46,207711.0,34.652,34.652,34.6263,34.652,207711.0
2019-05-30 11:10:00,40.46,40.51,40.45,40.51,70222.0,34.652,34.6948,34.6434,34.6948,70222.0
2019-05-30 11:15:00,40.51,40.53,40.5,40.52,208790.0,34.6948,34.712,34.6863,34.7034,208790.0
2019-05-30 11:20:00,40.53,40.53,40.5,40.51,252161.0,34.712,34.712,34.6863,34.6948,252161.0
2019-05-30 11:25:00,40.51,40.53,40.51,40.51,229860.0,34.6948,34.712,34.6948,34.6948,229860.0
2019-05-30 11:30:00,40.52,40.52,40.47,40.48,155831.0,34.7034,34.7034,34.6606,34.6691,155831.0
2019-05-30 11:35:00,40.48,40.51,40.48,40.5,122494.0,34.6691,34.6948,34.6691,34.6863,122494.0
2019-05-30 11:40:00,40.5,40.51,40.46,40.46,120696.0,34.6863,34.6948,34.652,34.652,120696.0
2019-05-30 11:45:00,40.47,40.48,40.45,40.48,315666.0,34.6606,34.6691,34.6434,34.6691,315666.0
2019-05-30 11:50:00,40.47,40.49,40.45,40.47,58911.0,34.6606,34.6777,34.6434,34.6606,58911.0
2019-05-30 11:55:00,40.46,40.49,40.45,40.48,127200.0,34.652,34.6777,34.6434,34.6691,127200.0
2019-05-30 12:00:00,40.48,40.49,40.46,40.47,97412.0,34.6691,34.6777,34.652,34.6606,97412.0
2019-05-30 12:05:00,40.46,40.47,40.45,40.46,233726.0,34.652,34.6606,34.6434,34.652,233726.0
2019-05-30 12:10:00,40.46,40.48,40.45,40.48,99344.0,34.652,34.6691,34.6434,34.6691,99344.0
2019-05-30 12:15:00,40.48,40.49,40.47,40.47,40391.0,34.6691,34.6777,34.6606,34.6606,40391.0
2019-05-30 12:20:00,40.47,40.5,40.47,40.5,106530.0,34.6606,34.6863,34.6606,34.6863,106530.0
2019-05-30 12:25:00,40.5,40.5,40.47,40.48,151727.0,34.6863,34.6863,34.6606,34.6691,151727.0
2019-05-30 12:30:00,40.48,40.5,40.47,40.5,63198.0,34.6691,34.6863,34.6606,34.6863,63198.0
2019-05-30 12:35:00,40.5,40.52,40.49,40.52,49147.0,34.6863,34.7034,34.6777,34.7034,49147.0
2019-05-30 12:40:00,40.52,40.54,40.51,40.53,50436.0,34.7034,34.7205,34.6948,34.712,50436.0
2019-05-30 12:45:00,40.54,40.56,40.53,40.55,117176.0,34.7205,34.7376,34.712,34.7291,117176.0
2019-05-30 12:50:00,40.56,40.57,40.54,40.54,122141.0,34.7376,34.7462,34.7205,34.7205,122141.0
2019-05-30 12:55:00,40.54,40.55,40.52,40.53,375705.0,34.7205,34.7291,34.7034,34.712,375705.0
2019-05-30 13:00:00,40.54,40.55,40.52,40.52,77347.0,34.7205,34.7291,34.7034,34.7034,77347.0
2019-05-30 13:05:00,40.52,40.53,40.51,40.51,112159.0,34.7034,34.712,34.6948,34.6948,112159.0
2019-05-30 13:10:00,40.52,40.54,40.52,40.52,111719.0,34.7034,34.7205,34.7034,34.7034,111719.0
2019-05-30 13:15:00,40.52,40.53,40.51,40.51,117188.0,34.7034,34.712,34.6948,34.6948,117188.0
2019-05-30 13:20:00,40.51,40.53,40.51,40.52,125708.0,34.6948,34.712,34.6948,34.7034,125708.0
2019-05-30 13:25:00,40.51,40.52,40.49,40.5,32098.0,34.6948,34.7034,34.6777,34.6863,32098.0
2019-05-30 13:30:00,40.51,40.51,40.47,40.49,157945.0,34.6948,34.6948,34.6606,34.6777,157945.0
2019-05-30 13:35:00,40.49,40.49,40.47,40.48,231527.0,34.6777,34.6777,34.6606,34.6691,231527.0
2019-05-30 13:40:00,40.48,40.49,40.47,40.48,89087.0,34.6691,34.6777,34.6606,34.6691,89087.0
2019-05-30 13:45:00,40.47,40.49,40.47,40.48,20683.0,34.6606,34.6777,34.6606,34.6691,20683.0
2019-05-30 13:50:00,40.48,40.51,40.47,40.48,236818.0,34.6691,34.6948,34.6606,34.6691,236818.0
2019-05-30 13:55:00,40.49,40.5,40.48,40.49,44430.0,34.6777,34.6863,34.6691,34.6777,44430.0
2019-05-30 14:00:00,40.49,40.5,40.48,40.48,70654.0,34.6777,34.6863,34.6691,34.6691,70654.0
2019-05-30 14:05:00,40.48,40.49,40.47,40.48,62606.0,34.6691,34.6777,34.6606,34.6691,62606.0
2019-05-30 14:10:00,40.48,40.49,40.45,40.46,90182.0,34.6691,34.6777,34.6434,34.652,90182.0
2019-05-30 14:15:00,40.46,40.48,40.45,40.45,137120.0,34.652,34.6691,34.6434,34.6434,137120.0
2019-05-30 14:20:00,40.45,40.46,40.41,40.42,166418.0,34.6434,34.652,34.6092,34.6177,166418.0
2019-05-30 14:25:00,40.42,40.43,40.41,40.41,53741.0,34.6177,34.6263,34.6092,34.6092,53741.0
2019-05-30 14:30:00,40.41,40.44,40.4,40.43,75797.0,34.6092,34.6349,34.6006,34.6263,75797.0
2019-05-30 14:35:00,40.42,40.43,40.37,40.38,144872.0,34.6177,34.6263,34.5749,34.5835,144872.0
2019-05-30 14:40:00,40.38,40.4,40.37,40.38,57367.0,34.5835,34.6006,34.5749,34.5835,57367.0
2019-05-30 14:45:00,40.39,40.42,40.36,40.39,597822.0,34.592,34.6177,34.5664,34.592,597822.0
2019-05-30 14:50:00,40.39,40.41,40.37,40.4,170059.0,34.592,34.6092,34.5749,34.6006,170059.0
2019-05-30 14:55:00,40.41,40.43,40.4,40.42,94853.0,34.6092,34.6263,34.6006,34.6177,94853.0
2019-05-30 15:00:00,40.41,40.42,40.39,40.4,121210.0,34.6092,34.6177,34.592,34.6006,121210.0
2019-05-30 15:05:00,40.41,40.42,40.33,40.36,676761.0,34.6092,34.6177,34.5407,34.5664,676761.0
2019-05-30 15:10:00,40.36,40.38,40.34,40.37,157391.0,34.5664,34.5835,34.5492,34.5749,157391.0
2019-05-30 15:15:00,40.37,40.4,40.35,40.39,121872.0,34.5749,34.6006,34.5578,34.592,121872.0
2019-05-30 15:20:00,40.38,40.41,40.38,40.4,54236.0,34.5835,34.6092,34.5835,34.6006,54236.0
2019-05-30 15:25:00,40.4,40.42,40.37,40.41,132013.0,34.6006,34.6177,34.5749,34.6092,132013.0
2019-05-30 15:30:00,40.4,40.42,40.39,40.41,88482.0,34.6006,34.6177,34.592,34.6092,88482.0
2019-05-30 15:35:00,40.41,40.48,40.4,40.47,495904.0,34.6092,34.6691,34.6006,34.6606,495904.0
2019-05-30 15:40:00,40.46,40.47,40.44,40.44,285981.0,34.652,34.6606,34.6349,34.6349,285981.0
2019-05-30 15:45:00,40.44,40.47,40.43,40.47,262957.0,34.6349,34.6606,34.6263,34.6606,262957.0
2019-05-30 15:50:00,40.46,40.49,40.44,40.48,484135.0,34.652,34.6777,34.6349,34.6691,484135.0
2019-05-30 15:55:00,40.48,40.49,40.44,40.47,948637.0,34.6691,34.6777,34.6349,34.6606,948637.0
2019-05-31 09:30:00,40.12,40.12,40.07,40.08,840021.0,34.3608,34.3608,34.318,34.3265,840021.0
2019-05-31 09:35:00,40.08,40.14,40.06,40.09,416062.0,34.3265,34.3779,34.3094,34.3351,416062.0
2019-05-31 09:40:00,40.09,40.09,40.05,40.08,169852.0,34.3351,34.3351,34.3009,34.3265,169852.0
2019-05-31 09:45:00,40.08,40.12,40.07,40.09,168382.0,34.3265,34.3608,34.318,34.3351,168382.0
2019-05-31 09:50:00,40.08,40.13,40.07,40.13,376631.0,34.3265,34.3694,34.318,34.3694,376631.0
2019-05-31 09:55:00,40.13,40.18,40.12,40.17,1197793.0,34.3694,34.4122,34.3608,34.4036,1197793.0
2019-05-31 10:00:00,40.17,40.2,40.16,40.16,292017.0,34.4036,34.4293,34.3951,34.3951,292017.0
2019-05-31 10:05:00,40.17,40.21,40.16,40.2,357749.0,34.4036,34.4379,34.3951,34.4293,357749.0
2019-05-31 10:10:00,40.2,40.21,40.17,40.17,146795.0,34.4293,34.4379,34.4036,34.4036,146795.0
2019-05-31 10:15:00,40.17,40.22,40.17,40.18,238062.0,34.4036,34.4465,34.4036,34.4122,238062.0
2019-05-31 10:20:00,40.18,40.23,40.18,40.23,162028.0,34.4122,34.455,34.4122,34.455,162028.0
2019-05-31 10:25:00,40.23,40.24,40.2,40.22,203078.0,34.455,34.4636,34.4293,34.4465,203078.0
2019-05-31 10:30:00,40.23,40.27,40.22,40.27,220719.0,34.455,34.4893,34.4465,34.4893,220719.0
2019-05-31 10:35:00,40.27,40.29,40.25,40.28,273181.0,34.4893,34.5064,34.4721,34.4978,273181.0
2019-05-31 10:40:00,40.28,40.29,40.24,40.25,171013.0,34.4978,34.5064,34.4636,34.4721,171013.0
2019-05-31 10:45:00,40.25,40.28,40.22,40.27,113445.0,34.4721,34.4978,34.4465,34.4893,113445.0
2019-05-31 10:50:00,40.28,40.29,40.26,40.28,77777.0,34.4978,34.5064,34.4807,34.4978,77777.0
2019-05-31 10:55:00,40.28,40.29,40.26,40.29,118117.0,34.4978,34.5064,34.4807,34.5064,118117.0
2019-05-31 11:00:00,40.28,40.31,40.25,40.26,346261.0,34.4978,34.5235,34.4721,34.4807,346261.0
2019-05-31 11:05:00,40.26,40.28,40.24,40.24,198264.0,34.4807,34.4978,34.4636,34.4636,198264.0
2019-05-31 11:10:00,40.24,40.26,40.23,40.24,130339.0,34.4636,34.4807,34.455,34.4636,130339.0
2019-05-31 11:15:00,40.25,40.27,40.24,40.27,234671.0,34.4721,34.4893,34.4636,34.4893,234671.0
2019-05-31 11:20:00,40.27,40.31,40.26,40.29,502694.0,34.4893,34.5235,34.4807,34.5064,502694.0
2019-05-31 11:25:00,40.3,40.35,40.28,40.34,252986.0,34.515,34.5578,34.4978,34.5492,252986.0
2019-05-31 11:30:00,40.34,40.35,40.32,40.32,136141.0,34.5492,34.5578,34.5321,34.5321,136141.0
2019-05-31 11:35:00,40.32,40.33,40.28,40.29,158289.0,34.5321,34.5407,34.4978,34.5064,158289.0
2019-05-31 11:40:00,40.29,40.32,40.28,40.3,188617.0,34.5064,34.5321,34.4978,34.515,188617.0
2019-05-31 11:45:00,40.3,40.33,40.29,40.3,519988.0,34.515,34.5407,34.5064,34.515,519988.0
2019-05-31 11:50:00,40.31,40.32,40.29,40.32,137597.0,34.5235,34.5321,34.5064,34.5321,137597.0
2019-05-31 11:55:00,40.31,40.31,40.28,40.3,158607.0,34.5235,34.5235,34.4978,34.515,158607.0
2019-05-31 12:00:00,40.3,40.3,40.27,40.29,80404.0,34.515,34.515,34.4893,34.5064,80404.0
2019-05-31 12:05:00,40.29,40.31,40.28,40.29,64797.0,34.5064,34.5235,34.4978,34.5064,64797.0
2019-05-31 12:10:00,40.29,40.3,40.28,40.29,99311.0,34.5064,34.515,34.4978,34.5064,99311.0
2019-05-31 12:15:00,40.29,40.31,40.28,40.3,175955.0,34.5064,34.5235,34.4978,34.515,175955.0
2019-05-31 12:20:00,40.3,40.31,40.27,40.28,206174.0,34.515,34.5235,34.4893,34.4978,206174.0
2019-05-31 12:25:00,40.28,40.3,40.28,40.29,237050.0,34.4978,34.515,34.4978,34.5064,237050.0
2019-05-31 12:30:00,40.3,40.3,40.27,40.29,248139.0,34.515,34.515,34.4893,34.5064,248139.0
2019-05-31 12:35:00,40.3,40.31,40.26,40.27,126504.0,34.515,34.5235,34.4807,34.4893,126504.0
2019-05-31 12:40:00,40.27,40.28,40.26,40.27,130130.0,34.4893,34.4978,34.4807,34.4893,130130.0
2019-05-31 12:45:00,40.26,40.28,40.26,40.27,35464.0,34.4807,34.4978,34.4807,34.4893,35464.0
2019-05-31 12:50:00,40.28,40.29,40.27,40.27,237636.0,34.4978,34.5064,34.4893,34.4893,237636.0
2019-05-31 12:55:00,40.27,40.28,40.25,40.27,146817.0,34.4893,34.4978,34.4721,34.4893,146817.0
2019-05-31 13:00:00,40.26,40.28,40.24,40.24,61178.0,34.4807,34.4978,34.4636,34.4636,61178.0
2019-05-31 13:05:00,40.25,40.27,40.24,40.27,75596.0,34.4721,34.4893,34.4636,34.4893,75596.0
2019-05-31 13:10:00,40.27,40.28,40.26,40.28,36404.0,34.4893,34.4978,34.4807,34.4978,36404.0
2019-05-31 13:15:00,40.28,40.29,40.26,40.28,67457.0,34.4978,34.5064,34.4807,34.4978,67457.0
2019-05-31 13:20:00,40.28,40.31,40.28,40.3,125093.0,34.4978,34.5235,34.4978,34.515,125093.0
2019-05-31 13:25:00,40.3,40.32,40.29,40.31,152773.0,34.515,34.5321,34.5064,34.5235,152773.0
2019-05-31 13:30:00,40.31,40.32,40.3,40.32,57306.0,34.5235,34.5321,34.515,34.5321,57306.0
2019-05-31 13:35:00,40.32,40.33,40.31,40.32,85559.0,34.5321,34.5407,34.5235,34.5321,85559.0
2019-05-31 13:40:00,40.32,40.32,40.3,40.31,82561.0,34.5321,34.5321,34.515,34.5235,82561.0
2019-05-31 13:45:00,40.31,40.34,40.31,40.34,123227.0,34.5235,34.5492,34.5235,34.5492,123227.0
2019-05-31 13:50:00,40.33,40.34,40.31,40.34,144176.0,34.5407,34.5492,34.5235,34.5492,144176.0
2019-05-31 13:55:00,40.34,40.35,40.33,40.34,84360.0,34.5492,34.5578,34.5407,34.5492,84360.0
2019-05-31 14:00:00,40.35,40.36,40.32,40.32,118790.0,34.5578,34.5664,34.5321,34.5321,118790.0
2019-05-31 14:05:00,40.32,40.35,40.31,40.35,148416.0,34.5321,34.5578,34.5235,34.5578,148416.0
2019-05-31 14:10:00,40.34,40.35,40.32,40.33,159561.0,34.5492,34.5578,34.5321,34.5407,159561.0
2019-05-31 14:15:00,40.33,40.35,40.33,40.34,149319.0,34.5407,34.5578,34.5407,34.5492,149319.0
2019-05-31 14:20:00,40.34,40.36,40.33,40.35,105157.0,34.5492,34.5664,34.5407,34.5578,105157.0
2019-05-31 14:25:00,40.35,40.35,40.32,40.34,263222.0,34.5578,34.5578,34.5321,34.5492,263222.0
2019-05-31 14:30:00,40.34,40.36,40.33,40.36,412816.0,34.5492,34.5664,34.5407,34.5664,412816.0
2019-05-31 14:35:00,40.36,40.36,40.34,40.36,398083.0,34.5664,34.5664,34.5492,34.5664,398083.0
2019-05-31 14:40:00,40.36,40.43,40.35,40.41,326381.0,34.5664,34.6263,34.5578,34.6092,326381.0
2019-05-31 14:45:00,40.42,40.44,40.4,40.41,147227.0,34.6177,34.6349,34.6006,34.6092,147227.0
2019-05-31 14:50:00,40.41,40.44,40.4,40.41,256917.0,34.6092,34.6349,34.6006,34.6092,256917.0
2019-05-31 14:55:00,40.41,40.42,40.38,40.39,251204.0,34.6092,34.6177,34.5835,34.592,251204.0
2019-05-31 15:00:00,40.39,40.4,40.35,40.36,181795.0,34.592,34.6006,34.5578,34.5664,181795.0
2019-05-31 15:05:00,40.36,40.39,40.35,40.38,126329.0,34.5664,34.592,34.5578,34.5835,126329.0
2019-05-31 15:10:00,40.38,40.42,40.37,40.42,156891.0,34.5835,34.6177,34.5749,34.6177,156891.0
2019-05-31 15:15:00,40.42,40.43,40.39,40.4,229218.0,34.6177,34.6263,34.592,34.6006,229218.0
2019-05-31 15:20:00,40.4,40.42,40.37,40.4,352919.0,34.6006,34.6177,34.5749,34.6006,352919.0
2019-05-31 15:25:00,40.4,40.4,40.36,40.39,211036.0,34.6006,34.6006,34.5664,34.592,211036.0
2019-05-31 15:30:00,40.38,40.45,40.38,40.43,359591.0,34.5835,34.6434,34.5835,34.6263,359591.0
2019-05-31 15:35:00,40.43,40.44,40.4,40.41,501787.0,34.6263,34.6349,34.6006,34.6092,501787.0
2019-05-31 15:40:00,40.41,40.43,40.41,40.43,248109.0,34.6092,34.6263,34.6092,34.6263,248109.0
2019-05-31 15:45:00,40.42,40.46,40.42,40.44,571807.0,34.6177,34.652,34.6177,34.6349,571807.0
2019-05-31 15:50:00,40.44,40.45,40.39,40.4,537666.0,34.6349,34.6434,34.592,34.6006,537666.0
2019-05-31 15:55:00,40.39,40.43,40.38,40.39,1594694.0,34.592,34.6263,34.5835,34.592,1594694.0
2019-06-03 09:30:00,40.49,40.6,40.49,40.58,408949.0,34.6777,34.7719,34.6777,34.7548,408949.0
2019-06-03 09:35:00,40.58,40.59,40.55,40.55,538618.0,34.7548,34.7633,34.7291,34.7291,538618.0
2019-06-03 09:40:00,40.55,40.6,40.55,40.57,312456.0,34.7291,34.7719,34.7291,34.7462,312456.0
2019-06-03 09:45:00,40.57,40.57,40.48,40.54,366044.0,34.7462,34.7462,34.6691,34.7205,366044.0
2019-06-03 09:50:00,40.54,40.56,40.51,40.52,248337.0,34.7205,34.7376,34.6948,34.7034,248337.0
2019-06-03 09:55:00,40.52,40.54,40.5,40.51,142174.0,34.7034,34.7205,34.6863,34.6948,142174.0
2019-06-03 10:00:00,40.51,40.52,40.44,40.49,302090.0,34.6948,34.7034,34.6349,34.6777,302090.0
2019-06-03 10:05:00,40.49,40.51,40.45,40.5,237941.0,34.6777,34.6948,34.6434,34.6863,237941.0
2019-06-03 10:10:00,40.5,40.53,40.5,40.53,49085.0,34.6863,34.712,34.6863,34.712,49085.0
2019-06-03 10:15:00,40.52,40.56,40.51,40.55,86054.0,34.7034,34.7376,34.6948,34.7291,86054.0
2019-06-03 10:20:00,40.55,40.56,40.54,40.56,194910.0,34.7291,34.7376,34.7205,34.7376,194910.0
2019-06-03 10:25:00,40.57,40.59,40.56,40.59,67606.0,34.7462,34.7633,34.7376,34.7633,67606.0
2019-06-03 10:30:00,40.59,40.6,40.56,40.57,221070.0,34.7633,34.7719,34.7376,34.7462,221070.0
2019-06-03 10:35:00,40.56,40.59,40.54,40.57,149350.0,34.7376,34.7633,34.7205,34.7462,149350.0
2019-06-03 10:40:00,40.57,40.6,40.56,40.58,335901.0,34.7462,34.7719,34.7376,34.7548,335901.0
2019-06-03 10:45:00,40.57,40.59,40.54,40.55,308407.0,34.7462,34.7633,34.7205,34.7291,308407.0
2019-06-03 10:50:00,40.55,40.57,40.53,40.55,94445.0,34.7291,34.7462,34.712,34.7291,94445.0
2019-06-03 10:55:00,40.55,40.59,40.54,40.59,87069.0,34.7291,34.7633,34.7205,34.7633,87069.0
2019-06-03 11:00:00,40.58,40.62,40.58,40.62,234164.0,34.7548,34.789,34.7548,34.789,234164.0
2019-06-03 11:05:00,40.62,40.63,40.58,40.59,238085.0,34.789,34.7976,34.7548,34.7633,238085.0
2019-06-03 11:10:00,40.59,40.61,40.57,40.59,344714.0,34.7633,34.7805,34.7462,34.7633,344714.0
2019-06-03 11:15:00,40.59,40.6,40.57,40.58,294722.0,34.7633,34.7719,34.7462,34.7548,294722.0
2019-06-03 11:20:00,40.58,40.61,40.57,40.59,643400.0,34.7548,34.7805,34.7462,34.7633,643400.0
2019-06-03 11:25:00,40.6,40.62,40.58,40.59,362901.0,34.7719,34.789,34.7548,34.7633,362901.0
2019-06-03 11:30:00,40.59,40.6,40.57,40.58,162813.0,34.7633,34.7719,34.7462,34.7548,162813.0
2019-06-03 11:35:00,40.58,40.58,40.54,40.55,246288.0,34.7548,34.7548,34.7205,34.7291,246288.0
2019-06-03 11:40:00,40.55,40.58,40.52,40.57,197861.0,34.7291,34.7548,34.7034,34.7462,197861.0
2019-06-03 11:45:00,40.57,40.59,40.54,40.55,67308.0,34.7462,34.7633,34.7205,34.7291,67308.0
2019-06-03 11:50:00,40.55,40.57,40.53,40.54,65381.0,34.7291,34.7462,34.712,34.7205,65381.0
2019-06-03 11:55:00,40.54,40.55,40.52,40.52,118069.0,34.7205,34.7291,34.7034,34.7034,118069.0
2019-06-03 12:00:00,40.52,40.53,40.51,40.51,248833.0,34.7034,34.712,34.6948,34.6948,248833.0
2019-06-03 12:05:00,40.51,40.52,40.48,40.5,187819.0,34.6948,34.7034,34.6691,34.6863,187819.0
2019-06-03 12:10:00,40.5,40.53,40.49,40.52,342901.0,34.6863,34.712,34.6777,34.7034,342901.0
2019-06-03 12:15:00,40.51,40.52,40.49,40.52,120092.0,34.6948,34.7034,34.6777,34.7034,120092.0
2019-06-03 12:20:00,40.51,40.52,40.48,40.5,306819.0,34.6948,34.7034,34.6691,34.6863,306819.0
2019-06-03 12:25:00,40.5,40.5,40.47,40.48,446084.0,34.6863,34.6863,34.6606,34.6691,446084.0
2019-06-03 12:30:00,40.49,40.51,40.46,40.48,364595.0,34.6777,34.6948,34.652,34.6691,364595.0
2019-06-03 12:35:00,40.47,40.52,40.47,40.5,296368.0,34.6606,34.7034,34.6606,34.6863,296368.0
2019-06-03 12:40:00,40.5,40.52,40.48,40.5,213875.0,34.6863,34.7034,34.6691,34.6863,213875.0
2019-06-03 12:45:00,40.5,40.52,40.48,40.52,169816.0,34.6863,34.7034,34.6691,34.7034,169816.0
2019-06-03 12:50:00,40.51,40.52,40.48,40.49,124379.0,34.6948,34.7034,34.6691,34.6777,124379.0
2019-06-03 12:55:00,40.5,40.51,40.47,40.48,197457.0,34.6863,34.6948,34.6606,34.6691,197457.0
2019-06-03 13:00:00,40.48,40.49,40.45,40.47,145727.0,34.6691,34.6777,34.6434,34.6606,145727.0
2019-06-03 13:05:00,40.47,40.5,40.46,40.49,65278.0,34.6606,34.6863,34.652,34.6777,65278.0
2019-06-03 13:10:00,40.49,40.51,40.47,40.5,170472.0,34.6777,34.6948,34.6606,34.6863,170472.0
2019-06-03 13:15:00,40.5,40.51,40.47,40.48,109741.0,34.6863,34.6948,34.6606,34.6691,109741.0
2019-06-03 13:20:00,40.48,40.49,40.45,40.47,244833.0,34.6691,34.6777,34.6434,34.6606,244833.0
2019-06-03 13:25:00,40.48,40.69,40.48,40.58,695710.0,34.6691,34.849,34.6691,34.7548,695710.0
2019-06-03 13:30:00,40.57,40.57,40.48,40.54,237442.0,34.7462,34.7462,34.6691,34.7205,237442.0
2019-06-03 13:35:00,40.53,40.56,40.51,40.52,61415.0,34.712,34.7376,34.6948,34.7034,61415.0
2019-06-03 13:40:00,40.51,40.59,40.51,40.56,73596.0,34.6948,34.7633,34.6948,34.7376,73596.0
2019-06-03 13:45:00,40.56,40.59,40.55,40.55,76877.0,34.7376,34.7633,34.7291,34.7291,76877.0
2019-06-03 13:50:00,40.57,40.6,40.55,40.58,104165.0,34.7462,34.7719,34.7291,34.7548,104165.0
2019-06-03 13:55:00,40.58,40.64,40.57,40.62,289896.0,34.7548,34.8062,34.7462,34.789,289896.0
2019-06-03 14:00:00,40.62,40.65,40.59,40.62,192155.0,34.789,34.8147,34.7633,34.789,192155.0
2019-06-03 14:05:00,40.62,40.66,40.6,40.65,88358.0,34.789,34.8233,34.7719,34.8147,88358.0
2019-06-03 14:10:00,40.65,40.66,40.6,40.62,75834.0,34.8147,34.8233,34.7719,34.789,75834.0
2019-06-03 14:15:00,40.61,40.62,40.58,40.59,32360.0,34.7805,34.789,34.7548,34.7633,32360.0
2019-06-03 14:20:00,40.59,40.62,40.59,40.6,243196.0,34.7633,34.789,34.7633,34.7719,243196.0
2019-06-03 14:25:00,40.6,40.61,40.57,40.59,237942.0,34.7719,34.7805,34.7462,34.7633,237942.0
2019-06-03 14:30:00,40.59,40.61,40.55,40.56,145854.0,34.7633,34.7805,34.7291,34.7376,145854.0
2019-06-03 14:35:00,40.56,40.58,40.53,40.56,67150.0,34.7376,34.7548,34.712,34.7376,67150.0
2019-06-03 14:40:00,40.56,40.56,40.53,40.55,72611.0,34.7376,34.7376,34.712,34.7291,72611.0
2019-06-03 14:45:00,40.56,40.57,40.54,40.55,66126.0,34.7376,34.7462,34.7205,34.7291,66126.0
2019-06-03 14:50:00,40.55,40.55,40.51,40.52,99972.0,34.7291,34.7291,34.6948,34.7034,99972.0
2019-06-03 14:55:00,40.52,40.54,40.49,40.52,78489.0,34.7034,34.7205,34.6777,34.7034,78489.0
2019-06-03 15:00:00,40.53,40.53,40.47,40.47,138532.0,34.712,34.712,34.6606,34.6606,138532.0
2019-06-03 15:05:00,40.48,40.51,40.47,40.5,200701.0,34.6691,34.6948,34.6606,34.6863,200701.0
2019-06-03 15:10:00,40.5,40.52,40.45,40.51,186385.0,34.6863,34.7034,34.6434,34.6948,186385.0
2019-06-03 15:15:00,40.51,40.52,40.46,40.49,128360.0,34.6948,34.7034,34.652,34.6777,128360.0
2019-06-03 15:20:00,40.48,40.53,40.48,40.49,197510.0,34.6691,34.712,34.6691,34.6777,197510.0
2019-06-03 15:25:00,40.49,40.5,40.42,40.43,484267.0,34.6777,34.6863,34.6177,34.6263,484267.0
2019-06-03 15:30:00,40.43,40.45,40.41,40.43,313993.0,34.6263,34.6434,34.6092,34.6263,313993.0
2019-06-03 15:35:00,40.43,40.46,40.4,40.44,306849.0,34.6263,34.652,34.6006,34.6349,306849.0
2019-06-03 15:40:00,40.45,40.5,40.42,40.48,339195.0,34.6434,34.6863,34.6177,34.6691,339195.0
2019-06-03 15:45:00,40.48,40.5,40.43,40.44,350839.0,34.6691,34.6863,34.6263,34.6349,350839.0
2019-06-03 15:50:00,40.45,40.51,40.45,40.47,370490.0,34.6434,34.6948,34.6434,34.6606,370490.0
2019-06-03 15:55:00,40.48,40.57,40.47,40.53,1165646.0,34.6691,34.7462,34.6606,34.712,1165646.0
2019-06-04 09:30:00,40.19,40.24,40.15,40.2,395137.0,34.4208,34.4636,34.3865,34.4293,395137.0
2019-06-04 09:35:00,40.2,40.22,40.15,40.16,816998.0,34.4293,34.4465,34.3865,34.3951,816998.0
2019-06-04 09:40:00,40.17,40.2,40.15,40.16,280273.0,34.4036,34.4293,34.3865,34.3951,280273.0
2019-06-04 09:45:00,40.16,40.18,40.13,40.15,558490.0,34.3951,34.4122,34.3694,34.3865,558490.0
2019-06-04 09:50:00,40.15,40.16,40.13,40.14,342510.0,34.3865,34.3951,34.3694,34.3779,342510.0
2019-06-04 09:55:00,40.14,40.23,40.14,40.16,796321.0,34.3779,34.455,34.3779,34.3951,796321.0
2019-06-04 10:00:00,40.16,40.19,40.14,40.16,315198.0,34.3951,34.4208,34.3779,34.3951,315198.0
2019-06-04 10:05:00,40.15,40.17,40.13,40.14,295583.0,34.3865,34.4036,34.3694,34.3779,295583.0
2019-06-04 10:10:00,40.14,40.19,40.14,40.18,129642.0,34.3779,34.4208,34.3779,34.4122,129642.0
2019-06-04 10:15:00,40.18,40.21,40.15,40.17,349650.0,34.4122,34.4379,34.3865,34.4036,349650.0
2019-06-04 10:20:00,40.17,40.19,40.15,40.19,339759.0,34.4036,34.4208,34.3865,34.4208,339759.0
2019-06-04 10:25:00,40.19,40.23,40.18,40.22,350167.0,34.4208,34.455,34.4122,34.4465,350167.0
2019-06-04 10:30:00,40.23,40.24,40.19,40.2,298819.0,34.455,34.4636,34.4208,34.4293,298819.0
2019-06-04 10:35:00,40.2,40.21,40.15,40.17,426935.0,34.4293,34.4379,34.3865,34.4036,426935.0
2019-06-04 10:40:00,40.16,40.17,40.13,40.14,255005.0,34.3951,34.4036,34.3694,34.3779,255005.0
2019-06-04 10:45:00,40.14,40.14,40.1,40.12,451583.0,34.3779,34.3779,34.3437,34.3608,451583.0
2019-06-04 10:50:00,40.13,40.18,40.13,40.16,232090.0,34.3694,34.4122,34.3694,34.3951,232090.0
2019-06-04 10:55:00,40.16,40.19,40.15,40.18,189562.0,34.3951,34.4208,34.3865,34.4122,189562.0
2019-06-04 11:00:00,40.17,40.22,40.16,40.21,479202.0,34.4036,34.4465,34.3951,34.4379,479202.0
2019-06-04 11:05:00,40.21,40.23,40.19,40.21,153134.0,34.4379,34.455,34.4208,34.4379,153134.0
2019-06-04 11:10:00,40.2,40.23,40.2,40.22,763524.0,34.4293,34.455,34.4293,34.4465,763524.0
2019-06-04 11:15:00,40.22,40.24,40.2,40.23,132953.0,34.4465,34.4636,34.4293,34.455,132953.0
2019-06-04 11:20:00,40.24,40.27,40.23,40.26,136513.0,34.4636,34.4893,34.455,34.4807,136513.0
2019-06-04 11:25:00,40.26,40.28,40.25,40.27,421788.0,34.4807,34.4978,34.4721,34.4893,421788.0
2019-06-04 11:30:00,40.26,40.31,40.26,40.3,216485.0,34.4807,34.5235,34.4807,34.515,216485.0
2019-06-04 11:35:00,40.3,40.32,40.29,40.31,163731.0,34.515,34.5321,34.5064,34.5235,163731.0
2019-06-04 11:40:00,40.31,40.33,40.3,40.32,112407.0,34.5235,34.5407,34.515,34.5321,112407.0
2019-06-04 11:45:00,40.32,40.33,40.3,40.33,152790.0,34.5321,34.5407,34.515,34.5407,152790.0
2019-06-04 11:50:00,40.33,40.35,40.31,40.34,230269.0,34.5407,34.5578,34.5235,34.5492,230269.0
2019-06-04 11:55:00,40.34,40.36,40.33,40.34,181266.0,34.5492,34.5664,34.5407,34.5492,181266.0
2019-06-04 12:00:00,40.34,40.36,40.32,40.32,75721.0,34.5492,34.5664,34.5321,34.5321,75721.0
2019-06-04 12:05:00,40.32,40.35,40.31,40.34,77668.0,34.5321,34.5578,34.5235,34.5492,77668.0
2019-06-04 12:10:00,40.34,40.34,40.31,40.32,96956.0,34.5492,34.5492,34.5235,34.5321,96956.0
2019-06-04 12:15:00,40.32,40.32,40.3,40.32,126894.0,34.5321,34.5321,34.515,34.5321,126894.0
2019-06-04 12:20:00,40.32,40.37,40.31,40.35,1524147.0,34.5321,34.5749,34.5235,34.5578,1524147.0
2019-06-04 12:25:00,40.35,40.35,40.31,40.32,126262.0,34.5578,34.5578,34.5235,34.5321,126262.0
2019-06-04 12:30:00,40.33,40.34,40.31,40.32,141708.0,34.5407,34.5492,34.5235,34.5321,141708.0
2019-06-04 12:35:00,40.33,40.33,40.3,40.3,110002.0,34.5407,34.5407,34.515,34.515,110002.0
2019-06-04 12:40:00,40.3,40.31,40.29,40.3,448189.0,34.515,34.5235,34.5064,34.515,448189.0
2019-06-04 12:45:00,40.31,40.32,40.29,40.31,125476.0,34.5235,34.5321,34.5064,34.5235,125476.0
2019-06-04 12:50:00,40.31,40.33,40.3,40.33,115187.0,34.5235,34.5407,34.515,34.5407,115187.0
2019-06-04 12:55:00,40.33,40.34,40.31,40.32,165174.0,34.5407,34.5492,34.5235,34.5321,165174.0
2019-06-04 13:00:00,40.32,40.34,40.31,40.31,200381.0,34.5321,34.5492,34.5235,34.5235,200381.0
2019-06-04 13:05:00,40.32,40.33,40.3,40.31,121764.0,34.5321,34.5407,34.515,34.5235,121764.0
2019-06-04 13:10:00,40.31,40.32,40.28,40.29,199222.0,34.5235,34.5321,34.4978,34.5064,199222.0
2019-06-04 13:15:00,40.29,40.29,40.24,40.26,331896.0,34.5064,34.5064,34.4636,34.4807,331896.0
2019-06-04 13:20:00,40.25,40.28,40.24,40.27,134104.0,34.4721,34.4978,34.4636,34.4893,134104.0
2019-06-04 13:25:00,40.27,40.28,40.26,40.26,82842.0,34.4893,34.4978,34.4807,34.4807,82842.0
2019-06-04 13:30:00,40.26,40.28,40.26,40.27,86457.0,34.4807,34.4978,34.4807,34.4893,86457.0
2019-06-04 13:35:00,40.27,40.28,40.24,40.25,190910.0,34.4893,34.4978,34.4636,34.4721,190910.0
2019-06-04 13:40:00,40.25,40.27,40.24,40.27,210745.0,34.4721,34.4893,34.4636,34.4893,210745.0
2019-06-04 13:45:00,40.27,40.27,40.26,40.27,36290.0,34.4893,34.4893,34.4807,34.4893,36290.0
2019-06-04 13:50:00,40.27,40.31,40.26,40.3,187424.0,34.4893,34.5235,34.4807,34.515,187424.0
2019-06-04 13:55:00,40.3,40.34,40.3,40.34,174482.0,34.515,34.5492,34.515,34.5492,174482.0
2019-06-04 14:00:00,40.34,40.38,40.33,40.37,303856.0,34.5492,34.5835,34.5407,34.5749,303856.0
2019-06-04 14:05:00,40.38,40.38,40.34,40.36,149303.0,34.5835,34.5835,34.5492,34.5664,149303.0
2019-06-04 14:10:00,40.36,40.37,40.35,40.37,160766.0,34.5664,34.5749,34.5578,34.5749,160766.0
2019-06-04 14:15:00,40.37,40.38,40.35,40.37,353394.0,34.5749,34.5835,34.5578,34.5749,353394.0
2019-06-04 14:20:00,40.37,40.37,40.34,40.35,122550.0,34.5749,34.5749,34.5492,34.5578,122550.0
2019-06-04 14:25:00,40.35,40.35,40.32,40.34,99436.0,34.5578,34.5578,34.5321,34.5492,99436.0
2019-06-04 14:30:00,40.34,40.35,40.32,40.34,86633.0,34.5492,34.5578,34.5321,34.5492,86633.0
2019-06-04 14:35:00,40.34,40.36,40.33,40.35,72091.0,34.5492,34.5664,34.5407,34.5578,72091.0
2019-06-04 14:40:00,40.35,40.39,40.35,40.38,162424.0,34.5578,34.592,34.5578,34.5835,162424.0
2019-06-04 14:45:00,40.38,40.38,40.36,40.38,78044.0,34.5835,34.5835,34.5664,34.5835,78044.0
2019-06-04 14:50:00,40.38,40.38,40.36,40.37,51233.0,34.5835,34.5835,34.5664,34.5749,51233.0
2019-06-04 14:55:00,40.37,40.38,40.36,40.36,271873.0,34.5749,34.5835,34.5664,34.5664,271873.0
2019-06-04 15:00:00,40.37,40.38,40.35,40.37,143206.0,34.5749,34.5835,34.5578,34.5749,143206.0
2019-06-04 15:05:00,40.37,40.38,40.36,40.38,51336.0,34.5749,34.5835,34.5664,34.5835,51336.0
2019-06-04 15:10:00,40.37,40.39,40.37,40.38,60631.0,34.5749,34.592,34.5749,34.5835,60631.0
2019-06-04 15:15:00,40.38,40.39,40.37,40.39,129743.0,34.5835,34.592,34.5749,34.592,129743.0
2019-06-04 15:20:00,40.39,40.39,40.36,40.39,126159.0,34.592,34.592,34.5664,34.592,126159.0
2019-06-04 15:25:00,40.39,40.4,40.37,40.39,365821.0,34.592,34.6006,34.5749,34.592,365821.0
2019-06-04 15:30:00,40.39,40.4,40.37,40.39,147093.0,34.592,34.6006,34.5749,34.592,147093.0
2019-06-04 15:35:00,40.39,40.39,40.37,40.39,101386.0,34.592,34.592,34.5749,34.592,101386.0
2019-06-04 15:40:00,40.39,40.39,40.36,40.39,311586.0,34.592,34.592,34.5664,34.592,311586.0
2019-06-04 15:45:00,40.39,40.4,40.38,40.4,422141.0,34.592,34.6006,34.5835,34.6006,422141.0
2019-06-04 15:50:00,40.4,40.44,40.39,40.43,617786.0,34.6006,34.6349,34.592,34.6263,617786.0
2019-06-04 15:55:00,40.43,40.44,40.38,40.4,2082695.0,34.6263,34.6349,34.5835,34.6006,2082695.0
2019-06-05 09:30:00,40.24,40.27,40.21,40.21,495621.0,34.4636,34.4893,34.4379,34.4379,495621.0
2019-06-05 09:35:00,40.22,40.24,40.19,40.2,277152.0,34.4465,34.4636,34.4208,34.4293,277152.0
2019-06-05 09:40:00,40.2,40.21,40.15,40.16,210257.0,34.4293,34.4379,34.3865,34.3951,210257.0
2019-06-05 09:45:00,40.16,40.16,40.12,40.13,259107.0,34.3951,34.3951,34.3608,34.3694,259107.0
2019-06-05 09:50:00,40.13,40.13,40.09,40.11,467212.0,34.3694,34.3694,34.3351,34.3522,467212.0
2019-06-05 09:55:00,40.11,40.16,40.11,40.14,310992.0,34.3522,34.3951,34.3522,34.3779,310992.0
2019-06-05 10:00:00,40.14,40.16,40.09,40.11,789977.0,34.3779,34.3951,34.3351,34.3522,789977.0
2019-06-05 10:05:00,40.11,40.13,40.08,40.09,373325.0,34.3522,34.3694,34.3265,34.3351,373325.0
2019-06-05 10:10:00,40.09,40.11,40.07,40.09,275322.0,34.3351,34.3522,34.318,34.3351,275322.0
2019-06-05 10:15:00,40.09,40.12,40.07,40.12,194097.0,34.3351,34.3608,34.318,34.3608,194097.0
2019-06-05 10:20:00,40.11,40.13,40.07,40.08,464075.0,34.3522,34.3694,34.318,34.3265,464075.0
2019-06-05 10:25:00,40.08,40.08,40.04,40.05,156863.0,34.3265,34.3265,34.2923,34.3009,156863.0
2019-06-05 10:30:00,40.04,40.05,40.01,40.04,270735.0,34.2923,34.3009,34.2666,34.2923,270735.0
2019-06-05 10:35:00,40.04,40.07,40.03,40.06,203171.0,34.2923,34.318,34.2837,34.3094,203171.0
2019-06-05 10:40:00,40.07,40.08,40.04,40.05,239490.0,34.318,34.3265,34.2923,34.3009,239490.0
2019-06-05 10:45:00,40.05,40.06,39.99,39.99,143171.0,34.3009,34.3094,34.2495,34.2495,143171.0
2019-06-05 10:50:00,39.99,40.02,39.99,40.0,183425.0,34.2495,34.2752,34.2495,34.258,183425.0
2019-06-05 10:55:00,40.0,40.0,39.93,39.98,733524.0,34.258,34.258,34.1981,34.2409,733524.0
2019-06-05 11:00:00,39.98,40.02,39.95,40.01,301476.0,34.2409,34.2752,34.2152,34.2666,301476.0
2019-06-05 11:05:00,40.01,40.04,39.99,40.0,378371.0,34.2666,34.2923,34.2495,34.258,378371.0
2019-06-05 11:10:00,40.0,40.04,39.99,40.02,87099.0,34.258,34.2923,34.2495,34.2752,87099.0
2019-06-05 11:15:00,40.02,40.04,40.0,40.01,171025.0,34.2752,34.2923,34.258,34.2666,171025.0
2019-06-05 11:20:00,40.02,40.02,40.0,40.01,61479.0,34.2752,34.2752,34.258,34.2666,61479.0
2019-06-05 11:25:00,40.01,40.02,39.97,40.02,244114.0,34.2666,34.2752,34.2323,34.2752,244114.0
2019-06-05 11:30:00,40.01,40.04,40.0,40.01,284823.0,34.2666,34.2923,34.258,34.2666,284823.0
2019-06-05 11:35:00,40.0,40.03,40.0,40.02,404339.0,34.258,34.2837,34.258,34.2752,404339.0
2019-06-05 11:40:00,40.02,40.02,39.98,39.99,159070.0,34.2752,34.2752,34.2409,34.2495,159070.0
2019-06-05 11:45:00,39.99,40.01,39.96,39.97,133985.0,34.2495,34.2666,34.2238,34.2323,133985.0
2019-06-05 11:50:00,39.97,40.0,39.97,39.98,141117.0,34.2323,34.258,34.2323,34.2409,141117.0
2019-06-05 11:55:00,39.98,40.01,39.97,40.01,144352.0,34.2409,34.2666,34.2323,34.2666,144352.0
2019-06-05 12:00:00,40.01,40.03,39.99,40.01,272800.0,34.2666,34.2837,34.2495,34.2666,272800.0
2019-06-05 12:05:00,40.01,40.03,40.0,40.01,141194.0,34.2666,34.2837,34.258,34.2666,141194.0
2019-06-05 12:10:00,40.01,40.02,39.98,39.98,228357.0,34.2666,34.2752,34.2409,34.2409,228357.0
2019-06-05 12:15:00,39.99,40.0,39.96,39.98,371698.0,34.2495,34.258,34.2238,34.2409,371698.0
2019-06-05 12:20:00,39.98,40.01,39.97,40.0,189957.0,34.2409,34.2666,34.2323,34.258,189957.0
2019-06-05 12:25:00,40.0,40.03,39.99,40.02,98697.0,34.258,34.2837,34.2495,34.2752,98697.0
2019-06-05 12:30:00,40.02,40.02,39.96,39.98,356735.0,34.2752,34.2752,34.2238,34.2409,356735.0
2019-06-05 12:35:00,39.97,39.99,39.96,39.98,99959.0,34.2323,34.2495,34.2238,34.2409,99959.0
2019-06-05 12:40:00,39.98,40.01,39.98,40.0,380536.0,34.2409,34.2666,34.2409,34.258,380536.0
2019-06-05 12:45:00,40.01,40.02,39.99,40.01,221472.0,34.2666,34.2752,34.2495,34.2666,221472.0
2019-06-05 12:50:00,40.01,40.04,40.0,40.04,320547.0,34.2666,34.2923,34.258,34.2923,320547.0
2019-06-05 12:55:00,40.04,40.04,40.02,40.03,523141.0,34.2923,34.2923,34.2752,34.2837,523141.0
2019-06-05 13:00:00,40.03,40.06,40.02,40.06,224756.0,34.2837,34.3094,34.2752,34.3094,224756.0
2019-06-05 13:05:00,40.06,40.07,40.04,40.05,77300.0,34.3094,34.318,34.2923,34.3009,77300.0
2019-06-05 13:10:00,40.05,40.07,40.03,40.06,114575.0,34.3009,34.318,34.2837,34.3094,114575.0
2019-06-05 13:15:00,40.06,40.1,40.06,40.08,187284.0,34.3094,34.3437,34.3094,34.3265,187284.0
2019-06-05 13:20:00,40.08,40.12,40.08,40.11,194933.0,34.3265,34.3608,34.3265,34.3522,194933.0
2019-06-05 13:25:00,40.11,40.13,40.1,40.12,207224.0,34.3522,34.3694,34.3437,34.3608,207224.0
2019-06-05 13:30:00,40.13,40.13,40.09,40.12,38875.0,34.3694,34.3694,34.3351,34.3608,38875.0
2019-06-05 13:35:00,40.11,40.13,40.1,40.11,61222.0,34.3522,34.3694,34.3437,34.3522,61222.0
2019-06-05 13:40:00,40.11,40.12,40.1,40.12,117440.0,34.3522,34.3608,34.3437,34.3608,117440.0
2019-06-05 13:45:00,40.11,40.12,40.09,40.09,76479.0,34.3522,34.3608,34.3351,34.3351,76479.0
2019-06-05 13:50:00,40.1,40.1,40.07,40.07,70765.0,34.3437,34.3437,34.318,34.318,70765.0
2019-06-05 13:55:00,40.07,40.08,40.06,40.07,84152.0,34.318,34.3265,34.3094,34.318,84152.0
2019-06-05 14:00:00,40.07,40.09,40.06,40.08,124456.0,34.318,34.3351,34.3094,34.3265,124456.0
2019-06-05 14:05:00,40.08,40.12,40.08,40.11,56004.0,34.3265,34.3608,34.3265,34.3522,56004.0
2019-06-05 14:10:00,40.11,40.13,40.1,40.11,146326.0,34.3522,34.3694,34.3437,34.3522,146326.0
2019-06-05 14:15:00,40.1,40.11,40.07,40.09,227505.0,34.3437,34.3522,34.318,34.3351,227505.0
2019-06-05 14:20:00,40.08,40.09,40.07,40.08,75997.0,34.3265,34.3351,34.318,34.3265,75997.0
2019-06-05 14:25:00,40.08,40.1,40.07,40.09,143472.0,34.3265,34.3437,34.318,34.3351,143472.0
2019-06-05 14:30:00,40.09,40.11,40.08,40.1,115141.0,34.3351,34.3522,34.3265,34.3437,115141.0
2019-06-05 14:35:00,40.1,40.11,40.08,40.09,72742.0,34.3437,34.3522,34.3265,34.3351,72742.0
2019-06-05 14:40:00,40.09,40.1,40.08,40.08,46990.0,34.3351,34.3437,34.3265,34.3265,46990.0
2019-06-05 14:45:00,40.09,40.09,40.07,40.07,182148.0,34.3351,34.3351,34.318,34.318,182148.0
2019-06-05 14:50:00,40.07,40.08,40.06,40.08,171129.0,34.318,34.3265,34.3094,34.3265,171129.0
2019-06-05 14:55:00,40.07,40.08,40.06,40.06,230340.0,34.318,34.3265,34.3094,34.3094,230340.0
2019-06-05 15:00:00,40.06,40.08,40.05,40.07,76943.0,34.3094,34.3265,34.3009,34.318,76943.0
2019-06-05 15:05:00,40.08,40.09,40.06,40.08,127527.0,34.3265,34.3351,34.3094,34.3265,127527.0
2019-06-05 15:10:00,40.08,40.09,40.06,40.08,84797.0,34.3265,34.3351,34.3094,34.3265,84797.0
2019-06-05 15:15:00,40.07,40.08,40.06,40.08,146146.0,34.318,34.3265,34.3094,34.3265,146146.0
2019-06-05 15:20:00,40.07,40.08,40.06,40.08,136928.0,34.318,34.3265,34.3094,34.3265,136928.0
2019-06-05 15:25:00,40.08,40.09,40.05,40.06,146850.0,34.3265,34.3351,34.3009,34.3094,146850.0
2019-06-05 15:30:00,40.05,40.07,40.02,40.05,555346.0,34.3009,34.318,34.2752,34.3009,555346.0
2019-06-05 15:35:00,40.05,40.05,40.02,40.04,175071.0,34.3009,34.3009,34.2752,34.2923,175071.0
2019-06-05 15:40:00,40.04,40.07,40.02,40.07,495107.0,34.2923,34.318,34.2752,34.318,495107.0
2019-06-05 15:45:00,40.07,40.11,40.06,40.11,538691.0,34.318,34.3522,34.3094,34.3522,538691.0
2019-06-05 15:50:00,40.11,40.15,40.1,40.15,604997.0,34.3522,34.3865,34.3437,34.3865,604997.0
2019-06-05 15:55:00,40.15,40.16,40.1,40.12,1107585.0,34.3865,34.3951,34.3437,34.3608,1107585.0
2019-06-06 09:30:00,40.03,40.09,40.0,40.08,366706.0,34.2837,34.3351,34.258,34.3265,366706.0
2019-06-06 09:35:00,40.09,40.12,40.08,40.09,384759.0,34.3351,34.3608,34.3265,34.3351,384759.0
2019-06-06 09:40:00,40.09,40.1,40.04,40.06,312077.0,34.3351,34.3437,34.2923,34.3094,312077.0
2019-06-06 09:45:00,40.05,40.08,40.03,40.06,199094.0,34.3009,34.3265,34.2837,34.3094,199094.0
2019-06-06 09:50:00,40.07,40.1,40.06,40.07,263539.0,34.318,34.3437,34.3094,34.318,263539.0
2019-06-06 09:55:00,40.07,40.09,40.04,40.05,234184.0,34.318,34.3351,34.2923,34.3009,234184.0
2019-06-06 10:00:00,40.05,40.06,40.04,40.05,330316.0,34.3009,34.3094,34.2923,34.3009,330316.0
2019-06-06 10:05:00,40.05,40.07,40.04,40.05,164460.0,34.3009,34.318,34.2923,34.3009,164460.0
2019-06-06 10:10:00,40.05,40.07,40.03,40.06,202017.0,34.3009,34.318,34.2837,34.3094,202017.0
2019-06-06 10:15:00,40.06,40.07,40.03,40.05,289849.0,34.3094,34.318,34.2837,34.3009,289849.0
2019-06-06 10:20:00,40.06,40.06,40.03,40.04,123398.0,34.3094,34.3094,34.2837,34.2923,123398.0
2019-06-06 10:25:00,40.03,40.04,40.0,40.0,219481.0,34.2837,34.2923,34.258,34.258,219481.0
2019-06-06 10:30:00,40.01,40.03,39.99,40.02,136880.0,34.2666,34.2837,34.2495,34.2752,136880.0
2019-06-06 10:35:00,40.02,40.07,40.02,40.07,155361.0,34.2752,34.318,34.2752,34.318,155361.0
2019-06-06 10:40:00,40.07,40.1,40.05,40.07,250001.0,34.318,34.3437,34.3009,34.318,250001.0
2019-06-06 10:45:00,40.08,40.08,40.05,40.06,55673.0,34.3265,34.3265,34.3009,34.3094,55673.0
2019-06-06 10:50:00,40.07,40.1,40.06,40.07,189088.0,34.318,34.3437,34.3094,34.318,189088.0
2019-06-06 10:55:00,40.07,40.07,40.03,40.04,77679.0,34.318,34.318,34.2837,34.2923,77679.0
2019-06-06 11:00:00,40.03,40.06,40.03,40.03,64273.0,34.2837,34.3094,34.2837,34.2837,64273.0
2019-06-06 11:05:00,40.04,40.08,40.03,40.08,103999.0,34.2923,34.3265,34.2837,34.3265,103999.0
2019-06-06 11:10:00,40.08,40.1,40.07,40.08,67424.0,34.3265,34.3437,34.318,34.3265,67424.0
2019-06-06 11:15:00,40.08,40.1,40.07,40.09,164231.0,34.3265,34.3437,34.318,34.3351,164231.0
2019-06-06 11:20:00,40.1,40.11,40.08,40.09,69905.0,34.3437,34.3522,34.3265,34.3351,69905.0
2019-06-06 11:25:00,40.08,40.09,40.06,40.09,142483.0,34.3265,34.3351,34.3094,34.3351,142483.0
2019-06-06 11:30:00,40.08,40.1,40.08,40.1,62229.0,34.3265,34.3437,34.3265,34.3437,62229.0
2019-06-06 11:35:00,40.1,40.11,40.08,40.08,129541.0,34.3437,34.3522,34.3265,34.3265,129541.0
2019-06-06 11:40:00,40.08,40.1,40.06,40.07,140660.0,34.3265,34.3437,34.3094,34.318,140660.0
2019-06-06 11:45:00,40.07,40.09,40.03,40.05,299291.0,34.318,34.3351,34.2837,34.3009,299291.0
2019-06-06 11:50:00,40.05,40.07,40.04,40.05,71703.0,34.3009,34.318,34.2923,34.3009,71703.0
2019-06-06 11:55:00,40.05,40.05,40.02,40.04,248925.0,34.3009,34.3009,34.2752,34.2923,248925.0
2019-06-06 12:00:00,40.04,40.04,40.02,40.03,251985.0,34.2923,34.2923,34.2752,34.2837,251985.0
2019-06-06 12:05:00,40.02,40.04,40.01,40.03,162484.0,34.2752,34.2923,34.2666,34.2837,162484.0
2019-06-06 12:10:00,40.03,40.03,40.01,40.03,72428.0,34.2837,34.2837,34.2666,34.2837,72428.0
2019-06-06 12:15:00,40.04,40.04,40.02,40.02,290933.0,34.2923,34.2923,34.2752,34.2752,290933.0
2019-06-06 12:20:00,40.02,40.03,40.0,40.01,186015.0,34.2752,34.2837,34.258,34.2666,186015.0
2019-06-06 12:25:00,40.02,40.03,40.01,40.02,69255.0,34.2752,34.2837,34.2666,34.2752,69255.0
2019-06-06 12:30:00,40.03,40.03,40.01,40.02,106709.0,34.2837,34.2837,34.2666,34.2752,106709.0
2019-06-06 12:35:00,40.02,40.03,40.02,40.02,72203.0,34.2752,34.2837,34.2752,34.2752,72203.0
2019-06-06 12:40:00,40.02,40.03,40.02,40.03,27542.0,34.2752,34.2837,34.2752,34.2837,27542.0
2019-06-06 12:45:00,40.03,40.05,40.02,40.05,254991.0,34.2837,34.3009,34.2752,34.3009,254991.0
2019-06-06 12:50:00,40.05,40.05,40.04,40.05,42915.0,34.3009,34.3009,34.2923,34.3009,42915.0
2019-06-06 12:55:00,40.04,40.05,40.03,40.05,125422.0,34.2923,34.3009,34.2837,34.3009,125422.0
2019-06-06 13:00:00,40.05,40.05,40.04,40.05,43855.0,34.3009,34.3009,34.2923,34.3009,43855.0
2019-06-06 13:05:00,40.05,40.08,40.04,40.08,353397.0,34.3009,34.3265,34.2923,34.3265,353397.0
2019-06-06 13:10:00,40.08,40.09,40.07,40.09,134251.0,34.3265,34.3351,34.318,34.3351,134251.0
2019-06-06 13:15:00,40.09,40.09,40.08,40.09,20080.0,34.3351,34.3351,34.3265,34.3351,20080.0
2019-06-06 13:20:00,40.09,40.09,40.07,40.08,37256.0,34.3351,34.3351,34.318,34.3265,37256.0
2019-06-06 13:25:00,40.08,40.09,40.07,40.09,53439.0,34.3265,34.3351,34.318,34.3351,53439.0
2019-06-06 13:30:00,40.09,40.1,40.08,40.1,21025.0,34.3351,34.3437,34.3265,34.3437,21025.0
2019-06-06 13:35:00,40.1,40.11,40.08,40.09,116913.0,34.3437,34.3522,34.3265,34.3351,116913.0
2019-06-06 13:40:00,40.09,40.1,40.08,40.1,26705.0,34.3351,34.3437,34.3265,34.3437,26705.0
2019-06-06 13:45:00,40.09,40.1,40.08,40.09,68090.0,34.3351,34.3437,34.3265,34.3351,68090.0
2019-06-06 13:50:00,40.09,40.11,40.08,40.1,62076.0,34.3351,34.3522,34.3265,34.3437,62076.0
2019-06-06 13:55:00,40.1,40.12,40.1,40.12,86509.0,34.3437,34.3608,34.3437,34.3608,86509.0
2019-06-06 14:00:00,40.12,40.14,40.1,40.14,97652.0,34.3608,34.3779,34.3437,34.3779,97652.0
2019-06-06 14:05:00,40.13,40.14,40.13,40.14,37128.0,34.3694,34.3779,34.3694,34.3779,37128.0
2019-06-06 14:10:00,40.14,40.15,40.13,40.15,76548.0,34.3779,34.3865,34.3694,34.3865,76548.0
2019-06-06 14:15:00,40.15,40.16,40.14,40.16,38937.0,34.3865,34.3951,34.3779,34.3951,38937.0
2019-06-06 14:20:00,40.16,40.18,40.15,40.18,115633.0,34.3951,34.4122,34.3865,34.4122,115633.0
2019-06-06 14:25:00,40.18,40.18,40.14,40.14,75702.0,34.4122,34.4122,34.3779,34.3779,75702.0
2019-06-06 14:30:00,40.14,40.23,40.13,40.2,486354.0,34.3779,34.455,34.3694,34.4293,486354.0
2019-06-06 14:35:00,40.2,40.21,40.16,40.2,297366.0,34.4293,34.4379,34.3951,34.4293,297366.0
2019-06-06 14:40:00,40.2,40.23,40.19,40.22,123295.0,34.4293,34.455,34.4208,34.4465,123295.0
2019-06-06 14:45:00,40.22,40.23,40.19,40.2,90820.0,34.4465,34.455,34.4208,34.4293,90820.0
2019-06-06 14:50:00,40.2,40.2,40.17,40.19,52630.0,34.4293,34.4293,34.4036,34.4208,52630.0
2019-06-06 14:55:00,40.19,40.19,40.17,40.18,39270.0,34.4208,34.4208,34.4036,34.4122,39270.0
2019-06-06 15:00:00,40.18,40.19,40.16,40.18,100428.0,34.4122,34.4208,34.3951,34.4122,100428.0
2019-06-06 15:05:00,40.18,40.18,40.14,40.16,71270.0,34.4122,34.4122,34.3779,34.3951,71270.0
2019-06-06 15:10:00,40.16,40.19,40.15,40.18,103049.0,34.3951,34.4208,34.3865,34.4122,103049.0
2019-06-06 15:15:00,40.19,40.23,40.18,40.21,537763.0,34.4208,34.455,34.4122,34.4379,537763.0
2019-06-06 15:20:00,40.21,40.24,40.2,40.23,226476.0,34.4379,34.4636,34.4293,34.455,226476.0
2019-06-06 15:25:00,40.24,40.25,40.22,40.24,97520.0,34.4636,34.4721,34.4465,34.4636,97520.0
2019-06-06 15:30:00,40.23,40.28,40.22,40.28,181224.0,34.455,34.4978,34.4465,34.4978,181224.0
2019-06-06 15:35:00,40.27,40.28,40.24,40.26,199045.0,34.4893,34.4978,34.4636,34.4807,199045.0
2019-06-06 15:40:00,40.26,40.26,40.22,40.23,158410.0,34.4807,34.4807,34.4465,34.455,158410.0
2019-06-06 15:45:00,40.23,40.24,40.21,40.23,189088.0,34.455,34.4636,34.4379,34.455,189088.0
2019-06-06 15:50:00,40.23,40.24,40.18,40.19,340548.0,34.455,34.4636,34.4122,34.4208,340548.0
2019-06-06 15:55:00,40.19,40.2,40.14,40.16,1052338.0,34.4208,34.4293,34.3779,34.3951,1052338.0
2019-06-07 09:30:00,40.55,40.59,40.48,40.57,904288.0,34.7291,34.7633,34.6691,34.7462,904288.0
2019-06-07 09:35:00,40.57,40.74,40.56,40.73,734266.0,34.7462,34.8918,34.7376,34.8832,734266.0
2019-06-07 09:40:00,40.73,40.81,40.71,40.73,726247.0,34.8832,34.9518,34.8661,34.8832,726247.0
2019-06-07 09:45:00,40.73,40.74,40.7,40.71,608820.0,34.8832,34.8918,34.8575,34.8661,608820.0
2019-06-07 09:50:00,40.7,40.72,40.66,40.66,287832.0,34.8575,34.8747,34.8233,34.8233,287832.0
2019-06-07 09:55:00,40.66,40.68,40.63,40.63,378005.0,34.8233,34.8404,34.7976,34.7976,378005.0
2019-06-07 10:00:00,40.64,40.7,40.63,40.7,369590.0,34.8062,34.8575,34.7976,34.8575,369590.0
2019-06-07 10:05:00,40.7,40.8,40.7,40.79,697478.0,34.8575,34.9432,34.8575,34.9346,697478.0
2019-06-07 10:10:00,40.79,40.83,40.77,40.77,320866.0,34.9346,34.9689,34.9175,34.9175,320866.0
2019-06-07 10:15:00,40.77,40.8,40.77,40.8,352366.0,34.9175,34.9432,34.9175,34.9432,352366.0
2019-06-07 10:20:00,40.8,40.82,40.79,40.82,643164.0,34.9432,34.9603,34.9346,34.9603,643164.0
2019-06-07 10:25:00,40.82,40.83,40.8,40.82,459566.0,34.9603,34.9689,34.9432,34.9603,459566.0
2019-06-07 10:30:00,40.82,40.87,40.81,40.87,392347.0,34.9603,35.0031,34.9518,35.0031,392347.0
2019-06-07 10:35:00,40.87,40.91,40.86,40.9,424443.0,35.0031,35.0374,34.9946,35.0288,424443.0
2019-06-07 10:40:00,40.9,40.93,40.89,40.93,186383.0,35.0288,35.0545,35.0203,35.0545,186383.0
2019-06-07 10:45:00,40.93,40.97,40.91,40.96,340363.0,35.0545,35.0888,35.0374,35.0802,340363.0
2019-06-07 10:50:00,40.96,40.97,40.93,40.94,218821.0,35.0802,35.0888,35.0545,35.0631,218821.0
2019-06-07 10:55:00,40.93,40.94,40.91,40.93,373272.0,35.0545,35.0631,35.0374,35.0545,373272.0
2019-06-07 11:00:00,40.93,40.93,40.82,40.84,748050.0,35.0545,35.0545,34.9603,34.9775,748050.0
2019-06-07 11:05:00,40.83,40.84,40.77,40.77,280017.0,34.9689,34.9775,34.9175,34.9175,280017.0
2019-06-07 11:10:00,40.78,40.79,40.75,40.76,224822.0,34.9261,34.9346,34.9004,34.9089,224822.0
2019-06-07 11:15:00,40.75,40.76,40.72,40.75,392440.0,34.9004,34.9089,34.8747,34.9004,392440.0
2019-06-07 11:20:00,40.75,40.78,40.73,40.73,1010908.0,34.9004,34.9261,34.8832,34.8832,1010908.0
2019-06-07 11:25:00,40.74,40.75,40.66,40.66,604461.0,34.8918,34.9004,34.8233,34.8233,604461.0
2019-06-07 11:30:00,40.66,40.69,40.65,40.68,345409.0,34.8233,34.849,34.8147,34.8404,345409.0
2019-06-07 11:35:00,40.68,40.69,40.64,40.66,266215.0,34.8404,34.849,34.8062,34.8233,266215.0
2019-06-07 11:40:00,40.66,40.67,40.64,40.66,121092.0,34.8233,34.8319,34.8062,34.8233,121092.0
2019-06-07 11:45:00,40.66,40.66,40.64,40.65,148861.0,34.8233,34.8233,34.8062,34.8147,148861.0
2019-06-07 11:50:00,40.65,40.65,40.59,40.61,237547.0,34.8147,34.8147,34.7633,34.7805,237547.0
2019-06-07 11:55:00,40.61,40.62,40.56,40.56,300352.0,34.7805,34.789,34.7376,34.7376,300352.0
2019-06-07 12:00:00,40.56,40.57,40.52,40.53,200633.0,34.7376,34.7462,34.7034,34.712,200633.0
2019-06-07 12:05:00,40.54,40.55,40.53,40.54,239080.0,34.7205,34.7291,34.712,34.7205,239080.0
2019-06-07 12:10:00,40.54,40.54,40.52,40.52,130922.0,34.7205,34.7205,34.7034,34.7034,130922.0
2019-06-07 12:15:00,40.52,40.55,40.52,40.54,193739.0,34.7034,34.7291,34.7034,34.7205,193739.0
2019-06-07 12:20:00,40.54,40.58,40.53,40.57,295940.0,34.7205,34.7548,34.712,34.7462,295940.0
2019-06-07 12:25:00,40.57,40.59,40.54,40.59,244193.0,34.7462,34.7633,34.7205,34.7633,244193.0
2019-06-07 12:30:00,40.59,40.61,40.58,40.6,164800.0,34.7633,34.7805,34.7548,34.7719,164800.0
2019-06-07 12:35:00,40.6,40.6,40.58,40.58,158184.0,34.7719,34.7719,34.7548,34.7548,158184.0
2019-06-07 12:40:00,40.58,40.64,40.58,40.64,325426.0,34.7548,34.8062,34.7548,34.8062,325426.0
2019-06-07 12:45:00,40.64,40.66,40.63,40.66,208698.0,34.8062,34.8233,34.7976,34.8233,208698.0
2019-06-07 12:50:00,40.66,40.66,40.63,40.64,79242.0,34.8233,34.8233,34.7976,34.8062,79242.0
2019-06-07 12:55:00,40.64,40.67,40.64,40.67,113825.0,34.8062,34.8319,34.8062,34.8319,113825.0
2019-06-07 13:00:00,40.67,40.69,40.65,40.68,100958.0,34.8319,34.849,34.8147,34.8404,100958.0
2019-06-07 13:05:00,40.68,40.69,40.65,40.66,474847.0,34.8404,34.849,34.8147,34.8233,474847.0
2019-06-07 13:10:00,40.66,40.66,40.64,40.66,117174.0,34.8233,34.8233,34.8062,34.8233,117174.0
2019-06-07 13:15:00,40.66,40.68,40.64,40.66,136100.0,34.8233,34.8404,34.8062,34.8233,136100.0
2019-06-07 13:20:00,40.67,40.68,40.63,40.65,79395.0,34.8319,34.8404,34.7976,34.8147,79395.0
2019-06-07 13:25:00,40.65,40.65,40.63,40.64,142650.0,34.8147,34.8147,34.7976,34.8062,142650.0
2019-06-07 13:30:00,40.64,40.64,40.61,40.62,309161.0,34.8062,34.8062,34.7805,34.789,309161.0
2019-06-07 13:35:00,40.61,40.64,40.61,40.63,42929.0,34.7805,34.8062,34.7805,34.7976,42929.0
2019-06-07 13:40:00,40.64,40.64,40.61,40.64,66845.0,34.8062,34.8062,34.7805,34.8062,66845.0
2019-06-07 13:45:00,40.64,40.64,40.61,40.61,61272.0,34.8062,34.8062,34.7805,34.7805,61272.0
2019-06-07 13:50:00,40.62,40.65,40.61,40.64,78930.0,34.789,34.8147,34.7805,34.8062,78930.0
2019-06-07 13:55:00,40.63,40.67,40.63,40.66,83124.0,34.7976,34.8319,34.7976,34.8233,83124.0
2019-06-07 14:00:00,40.66,40.67,40.63,40.64,65795.0,34.8233,34.8319,34.7976,34.8062,65795.0
2019-06-07 14:05:00,40.63,40.64,40.62,40.63,62397.0,34.7976,34.8062,34.789,34.7976,62397.0
2019-06-07 14:10:00,40.63,40.64,40.62,40.64,80544.0,34.7976,34.8062,34.789,34.8062,80544.0
2019-06-07 14:15:00,40.64,40.65,40.62,40.63,52231.0,34.8062,34.8147,34.789,34.7976,52231.0
2019-06-07 14:20:00,40.63,40.64,40.62,40.63,118894.0,34.7976,34.8062,34.789,34.7976,118894.0
2019-06-07 14:25:00,40.64,40.64,40.61,40.62,79956.0,34.8062,34.8062,34.7805,34.789,79956.0
2019-06-07 14:30:00,40.62,40.63,40.61,40.62,82226.0,34.789,34.7976,34.7805,34.789,82226.0
2019-06-07 14:35:00,40.62,40.63,40.62,40.62,17184.0,34.789,34.7976,34.789,34.789,17184.0
2019-06-07 14:40:00,40.62,40.63,40.61,40.62,156637.0,34.789,34.7976,34.7805,34.789,156637.0
2019-06-07 14:45:00,40.62,40.63,40.58,40.59,142196.0,34.789,34.7976,34.7548,34.7633,142196.0
2019-06-07 14:50:00,40.59,40.62,40.58,40.59,272620.0,34.7633,34.789,34.7548,34.7633,272620.0
2019-06-07 14:55:00,40.59,40.61,40.59,40.59,109753.0,34.7633,34.7805,34.7633,34.7633,109753.0
2019-06-07 15:00:00,40.59,40.59,40.57,40.57,343181.0,34.7633,34.7633,34.7462,34.7462,343181.0
2019-06-07 15:05:00,40.58,40.58,40.56,40.58,81337.0,34.7548,34.7548,34.7376,34.7548,81337.0
2019-06-07 15:10:00,40.58,40.62,40.57,40.61,216283.0,34.7548,34.789,34.7462,34.7805,216283.0
2019-06-07 15:15:00,40.61,40.61,40.59,40.59,80283.0,34.7805,34.7805,34.7633,34.7633,80283.0
2019-06-07 15:20:00,40.6,40.61,40.58,40.6,145522.0,34.7719,34.7805,34.7548,34.7719,145522.0
2019-06-07 15:25:00,40.61,40.62,40.6,40.61,107578.0,34.7805,34.789,34.7719,34.7805,107578.0
2019-06-07 15:30:00,40.62,40.65,40.61,40.64,409199.0,34.789,34.8147,34.7805,34.8062,409199.0
2019-06-07 15:35:00,40.63,40.63,40.61,40.62,57908.0,34.7976,34.7976,34.7805,34.789,57908.0
2019-06-07 15:40:00,40.62,40.63,40.6,40.6,291718.0,34.789,34.7976,34.7719,34.7719,291718.0
2019-06-07 15:45:00,40.6,40.6,40.57,40.57,195698.0,34.7719,34.7719,34.7462,34.7462,195698.0
2019-06-07 15:50:00,40.58,40.58,40.52,40.52,633549.0,34.7548,34.7548,34.7034,34.7034,633549.0
2019-06-07 15:55:00,40.52,40.57,40.52,40.53,1675251.0,34.7034,34.7462,34.7034,34.712,1675251.0
2019-06-10 09:30:00,40.94,40.96,40.87,40.96,405623.0,35.0631,35.0802,35.0031,35.0802,405623.0
2019-06-10 09:35:00,40.95,40.96,40.93,40.93,190291.0,35.0717,35.0802,35.0545,35.0545,190291.0
2019-06-10 09:40:00,40.94,40.95,40.89,40.9,512793.0,35.0631,35.0717,35.0203,35.0288,512793.0
2019-06-10 09:45:00,40.9,40.91,40.84,40.85,549189.0,35.0288,35.0374,34.9775,34.986,549189.0
2019-06-10 09:50:00,40.86,40.87,40.83,40.86,367375.0,34.9946,35.0031,34.9689,34.9946,367375.0
2019-06-10 09:55:00,40.86,40.89,40.85,40.89,220195.0,34.9946,35.0203,34.986,35.0203,220195.0
2019-06-10 10:00:00,40.89,40.9,40.86,40.87,139263.0,35.0203,35.0288,34.9946,35.0031,139263.0
2019-06-10 10:05:00,40.88,40.91,40.87,40.9,420701.0,35.0117,35.0374,35.0031,35.0288,420701.0
2019-06-10 10:10:00,40.91,40.93,40.89,40.93,153510.0,35.0374,35.0545,35.0203,35.0545,153510.0
2019-06-10 10:15:00,40.92,40.96,40.92,40.96,233494.0,35.046,35.0802,35.046,35.0802,233494.0
2019-06-10 10:20:00,40.96,40.97,40.93,40.94,184716.0,35.0802,35.0888,35.0545,35.0631,184716.0
2019-06-10 10:25:00,40.95,40.95,40.93,40.95,173533.0,35.0717,35.0717,35.0545,35.0717,173533.0
2019-06-10 10:30:00,40.95,40.98,40.94,40.98,655143.0,35.0717,35.0974,35.0631,35.0974,655143.0
2019-06-10 10:35:00,40.98,40.99,40.96,40.98,355214.0,35.0974,35.1059,35.0802,35.0974,355214.0
2019-06-10 10:40:00,40.98,41.0,40.97,40.99,183153.0,35.0974,35.1145,35.0888,35.1059,183153.0
2019-06-10 10:45:00,41.0,41.02,40.99,41.0,108020.0,35.1145,35.1316,35.1059,35.1145,108020.0
2019-06-10 10:50:00,41.0,41.03,40.99,41.03,194519.0,35.1145,35.1402,35.1059,35.1402,194519.0
2019-06-10 10:55:00,41.03,41.04,41.02,41.04,126397.0,35.1402,35.1487,35.1316,35.1487,126397.0
2019-06-10 11:00:00,41.03,41.05,41.02,41.02,204017.0,35.1402,35.1573,35.1316,35.1316,204017.0
2019-06-10 11:05:00,41.02,41.04,41.01,41.02,76574.0,35.1316,35.1487,35.123,35.1316,76574.0
2019-06-10 11:10:00,41.02,41.05,41.02,41.05,90740.0,35.1316,35.1573,35.1316,35.1573,90740.0
2019-06-10 11:15:00,41.05,41.06,41.03,41.05,190807.0,35.1573,35.1659,35.1402,35.1573,190807.0
2019-06-10 11:20:00,41.05,41.06,41.03,41.05,170585.0,35.1573,35.1659,35.1402,35.1573,170585.0
2019-06-10 11:25:00,41.04,41.06,41.04,41.05,227829.0,35.1487,35.1659,35.1487,35.1573,227829.0
2019-06-10 11:30:00,41.05,41.1,41.05,41.09,288741.0,35.1573,35.2001,35.1573,35.1916,288741.0
2019-06-10 11:35:00,41.09,41.1,41.08,41.09,133354.0,35.1916,35.2001,35.183,35.1916,133354.0
2019-06-10 11:40:00,41.09,41.15,41.09,41.14,236177.0,35.1916,35.243,35.1916,35.2344,236177.0
2019-06-10 11:45:00,41.14,41.16,41.14,41.15,204386.0,35.2344,35.2515,35.2344,35.243,204386.0
2019-06-10 11:50:00,41.15,41.17,41.14,41.16,294004.0,35.243,35.2601,35.2344,35.2515,294004.0
2019-06-10 11:55:00,41.16,41.19,41.15,41.16,363630.0,35.2515,35.2772,35.243,35.2515,363630.0
2019-06-10 12:00:00,41.16,41.17,41.14,41.16,302421.0,35.2515,35.2601,35.2344,35.2515,302421.0
2019-06-10 12:05:00,41.16,41.16,41.12,41.13,316699.0,35.2515,35.2515,35.2173,35.2258,316699.0
2019-06-10 12:10:00,41.13,41.14,41.11,41.11,285553.0,35.2258,35.2344,35.2087,35.2087,285553.0
2019-06-10 12:15:00,41.12,41.13,41.1,41.1,72347.0,35.2173,35.2258,35.2001,35.2001,72347.0
2019-06-10 12:20:00,41.11,41.11,41.08,41.09,159749.0,35.2087,35.2087,35.183,35.1916,159749.0
2019-06-10 12:25:00,41.08,41.1,41.08,41.09,102244.0,35.183,35.2001,35.183,35.1916,102244.0
2019-06-10 12:30:00,41.09,41.1,41.07,41.08,288207.0,35.1916,35.2001,35.1744,35.183,288207.0
2019-06-10 12:35:00,41.08,41.11,41.07,41.1,407492.0,35.183,35.2087,35.1744,35.2001,407492.0
2019-06-10 12:40:00,41.11,41.12,41.1,41.11,176490.0,35.2087,35.2173,35.2001,35.2087,176490.0
2019-06-10 12:45:00,41.11,41.11,41.08,41.1,137135.0,35.2087,35.2087,35.183,35.2001,137135.0
2019-06-10 12:50:00,41.1,41.11,41.09,41.1,32463.0,35.2001,35.2087,35.1916,35.2001,32463.0
2019-06-10 12:55:00,41.1,41.11,41.07,41.08,834428.0,35.2001,35.2087,35.1744,35.183,834428.0
2019-06-10 13:00:00,41.08,41.11,41.08,41.11,148744.0,35.183,35.2087,35.183,35.2087,148744.0
2019-06-10 13:05:00,41.1,41.11,41.08,41.08,66757.0,35.2001,35.2087,35.183,35.183,66757.0
2019-06-10 13:10:00,41.08,41.1,41.07,41.08,55434.0,35.183,35.2001,35.1744,35.183,55434.0
2019-06-10 13:15:00,41.08,41.09,41.05,41.07,212810.0,35.183,35.1916,35.1573,35.1744,212810.0
2019-06-10 13:20:00,41.06,41.08,41.06,41.07,33993.0,35.1659,35.183,35.1659,35.1744,33993.0
2019-06-10 13:25:00,41.07,41.07,41.05,41.06,80159.0,35.1744,35.1744,35.1573,35.1659,80159.0
2019-06-10 13:30:00,41.06,41.08,41.06,41.07,52869.0,35.1659,35.183,35.1659,35.1744,52869.0
2019-06-10 13:35:00,41.07,41.08,41.06,41.06,74778.0,35.1744,35.183,35.1659,35.1659,74778.0
2019-06-10 13:40:00,41.06,41.08,41.04,41.05,57967.0,35.1659,35.183,35.1487,35.1573,57967.0
2019-06-10 13:45:00,41.04,41.06,41.03,41.05,149658.0,35.1487,35.1659,35.1402,35.1573,149658.0
2019-06-10 13:50:00,41.05,41.06,41.03,41.04,96783.0,35.1573,35.1659,35.1402,35.1487,96783.0
2019-06-10 13:55:00,41.03,41.06,41.03,41.06,55359.0,35.1402,35.1659,35.1402,35.1659,55359.0
2019-06-10 14:00:00,41.05,41.06,41.01,41.04,176582.0,35.1573,35.1659,35.123,35.1487,176582.0
2019-06-10 14:05:00,41.04,41.04,41.0,41.02,141100.0,35.1487,35.1487,35.1145,35.1316,141100.0
2019-06-10 14:10:00,41.02,41.02,41.0,41.0,75030.0,35.1316,35.1316,35.1145,35.1145,75030.0
2019-06-10 14:15:00,41.01,41.01,40.98,40.99,148641.0,35.123,35.123,35.0974,35.1059,148641.0
2019-06-10 14:20:00,40.99,41.01,40.98,41.01,120713.0,35.1059,35.123,35.0974,35.123,120713.0
2019-06-10 14:25:00,41.01,41.02,40.99,41.01,111034.0,35.123,35.1316,35.1059,35.123,111034.0
2019-06-10 14:30:00,41.01,41.03,41.01,41.02,107028.0,35.123,35.1402,35.123,35.1316,107028.0
2019-06-10 14:35:00,41.02,41.05,41.02,41.05,179480.0,35.1316,35.1573,35.1316,35.1573,179480.0
2019-06-10 14:40:00,41.05,41.06,41.03,41.04,165887.0,35.1573,35.1659,35.1402,35.1487,165887.0
2019-06-10 14:45:00,41.04,41.06,41.03,41.05,77428.0,35.1487,35.1659,35.1402,35.1573,77428.0
2019-06-10 14:50:00,41.05,41.06,41.04,41.06,144919.0,35.1573,35.1659,35.1487,35.1659,144919.0
2019-06-10 14:55:00,41.05,41.07,41.05,41.06,47055.0,35.1573,35.1744,35.1573,35.1659,47055.0
2019-06-10 15:00:00,41.06,41.07,41.05,41.05,88981.0,35.1659,35.1744,35.1573,35.1573,88981.0
2019-06-10 15:05:00,41.05,41.07,41.04,41.07,411760.0,35.1573,35.1744,35.1487,35.1744,411760.0
2019-06-10 15:10:00,41.07,41.07,41.02,41.02,361261.0,35.1744,35.1744,35.1316,35.1316,361261.0
2019-06-10 15:15:00,41.02,41.04,41.01,41.04,199804.0,35.1316,35.1487,35.123,35.1487,199804.0
2019-06-10 15:20:00,41.03,41.04,41.02,41.02,90852.0,35.1402,35.1487,35.1316,35.1316,90852.0
2019-06-10 15:25:00,41.03,41.03,41.01,41.02,148766.0,35.1402,35.1402,35.123,35.1316,148766.0
2019-06-10 15:30:00,41.02,41.05,41.0,41.04,290940.0,35.1316,35.1573,35.1145,35.1487,290940.0
2019-06-10 15:35:00,41.04,41.04,41.02,41.02,105301.0,35.1487,35.1487,35.1316,35.1316,105301.0
2019-06-10 15:40:00,41.02,41.04,41.01,41.02,558887.0,35.1316,35.1487,35.123,35.1316,558887.0
2019-06-10 15:45:00,41.02,41.04,41.01,41.02,923004.0,35.1316,35.1487,35.123,35.1316,923004.0
2019-06-10 15:50:00,41.02,41.03,40.99,41.01,1051255.0,35.1316,35.1402,35.1059,35.123,1051255.0
2019-06-10 15:55:00,41.01,41.01,40.94,40.95,1318382.0,35.123,35.123,35.0631,35.0717,1318382.0
2019-06-11 09:30:00,41.55,41.62,41.55,41.57,1069931.0,35.5855,35.6455,35.5855,35.6027,1069931.0
2019-06-11 09:35:00,41.56,41.58,41.48,41.49,1230565.0,35.5941,35.6112,35.5256,35.5341,1230565.0
2019-06-11 09:40:00,41.5,41.55,41.48,41.54,661589.0,35.5427,35.5855,35.5256,35.577,661589.0
2019-06-11 09:45:00,41.54,41.56,41.46,41.48,584063.0,35.577,35.5941,35.5085,35.5256,584063.0
2019-06-11 09:50:00,41.48,41.5,41.45,41.47,232696.0,35.5256,35.5427,35.4999,35.517,232696.0
2019-06-11 09:55:00,41.47,41.51,41.46,41.48,180571.0,35.517,35.5513,35.5085,35.5256,180571.0
2019-06-11 10:00:00,41.48,41.5,41.47,41.5,222672.0,35.5256,35.5427,35.517,35.5427,222672.0
2019-06-11 10:05:00,41.5,41.5,41.44,41.45,554111.0,35.5427,35.5427,35.4913,35.4999,554111.0
2019-06-11 10:10:00,41.45,41.46,41.42,41.44,253671.0,35.4999,35.5085,35.4742,35.4913,253671.0
2019-06-11 10:15:00,41.44,41.48,41.43,41.48,215220.0,35.4913,35.5256,35.4828,35.5256,215220.0
2019-06-11 10:20:00,41.48,41.51,41.47,41.5,269686.0,35.5256,35.5513,35.517,35.5427,269686.0
2019-06-11 10:25:00,41.5,41.53,41.5,41.52,178934.0,35.5427,35.5684,35.5427,35.5598,178934.0
2019-06-11 10:30:00,41.53,41.53,41.49,41.5,236913.0,35.5684,35.5684,35.5341,35.5427,236913.0
2019-06-11 10:35:00,41.5,41.5,41.46,41.48,198515.0,35.5427,35.5427,35.5085,35.5256,198515.0
2019-06-11 10:40:00,41.48,41.49,41.44,41.45,294895.0,35.5256,35.5341,35.4913,35.4999,294895.0
2019-06-11 10:45:00,41.45,41.46,41.41,41.42,94128.0,35.4999,35.5085,35.4656,35.4742,94128.0
2019-06-11 10:50:00,41.42,41.43,41.38,41.41,88948.0,35.4742,35.4828,35.4399,35.4656,88948.0
2019-06-11 10:55:00,41.41,41.43,41.4,41.42,208408.0,35.4656,35.4828,35.4571,35.4742,208408.0
2019-06-11 11:00:00,41.43,41.44,41.4,41.44,515318.0,35.4828,35.4913,35.4571,35.4913,515318.0
2019-06-11 11:05:00,41.44,41.46,41.43,41.44,230424.0,35.4913,35.5085,35.4828,35.4913,230424.0
2019-06-11 11:10:00,41.43,41.46,41.43,41.44,142518.0,35.4828,35.5085,35.4828,35.4913,142518.0
2019-06-11 11:15:00,41.44,41.45,41.41,41.45,125789.0,35.4913,35.4999,35.4656,35.4999,125789.0
2019-06-11 11:20:00,41.45,41.48,41.45,41.47,133152.0,35.4999,35.5256,35.4999,35.517,133152.0
2019-06-11 11:25:00,41.47,41.47,41.4,41.41,246874.0,35.517,35.517,35.4571,35.4656,246874.0
2019-06-11 11:30:00,41.42,41.43,41.39,41.4,215789.0,35.4742,35.4828,35.4485,35.4571,215789.0
2019-06-11 11:35:00,41.4,41.41,41.37,41.38,109194.0,35.4571,35.4656,35.4314,35.4399,109194.0
2019-06-11 11:40:00,41.38,41.38,41.36,41.38,572849.0,35.4399,35.4399,35.4228,35.4399,572849.0
2019-06-11 11:45:00,41.38,41.4,41.37,41.39,340522.0,35.4399,35.4571,35.4314,35.4485,340522.0
2019-06-11 11:50:00,41.39,41.42,41.38,41.41,66041.0,35.4485,35.4742,35.4399,35.4656,66041.0
2019-06-11 11:55:00,41.41,41.43,41.39,41.4,115878.0,35.4656,35.4828,35.4485,35.4571,115878.0
2019-06-11 12:00:00,41.4,41.4,41.35,41.37,198438.0,35.4571,35.4571,35.4142,35.4314,198438.0
2019-06-11 12:05:00,41.37,41.38,41.34,41.35,142574.0,35.4314,35.4399,35.4057,35.4142,142574.0
2019-06-11 12:10:00,41.36,41.37,41.34,41.35,246556.0,35.4228,35.4314,35.4057,35.4142,246556.0
2019-06-11 12:15:00,41.35,41.36,41.33,41.34,174644.0,35.4142,35.4228,35.3971,35.4057,174644.0
2019-06-11 12:20:00,41.34,41.37,41.33,41.36,108151.0,35.4057,35.4314,35.3971,35.4228,108151.0
2019-06-11 12:25:00,41.35,41.36,41.33,41.33,227077.0,35.4142,35.4228,35.3971,35.3971,227077.0
2019-06-11 12:30:00,41.33,41.35,41.32,41.34,101354.0,35.3971,35.4142,35.3885,35.4057,101354.0
2019-06-11 12:35:00,41.34,41.36,41.33,41.34,112470.0,35.4057,35.4228,35.3971,35.4057,112470.0
2019-06-11 12:40:00,41.33,41.35,41.32,41.33,196930.0,35.3971,35.4142,35.3885,35.3971,196930.0
2019-06-11 12:45:00,41.33,41.35,41.3,41.3,154754.0,35.3971,35.4142,35.3714,35.3714,154754.0
2019-06-11 12:50:00,41.31,41.32,41.29,41.3,103968.0,35.38,35.3885,35.3629,35.3714,103968.0
2019-06-11 12:55:00,41.3,41.31,41.28,41.28,113086.0,35.3714,35.38,35.3543,35.3543,113086.0
2019-06-11 13:00:00,41.28,41.33,41.28,41.32,150595.0,35.3543,35.3971,35.3543,35.3885,150595.0
2019-06-11 13:05:00,41.32,41.33,41.31,41.32,68422.0,35.3885,35.3971,35.38,35.3885,68422.0
2019-06-11 13:10:00,41.31,41.33,41.3,41.33,80016.0,35.38,35.3971,35.3714,35.3971,80016.0
2019-06-11 13:15:00,41.32,41.36,41.32,41.36,549556.0,35.3885,35.4228,35.3885,35.4228,549556.0
2019-06-11 13:20:00,41.36,41.38,41.35,41.37,191048.0,35.4228,35.4399,35.4142,35.4314,191048.0
2019-06-11 13:25:00,41.36,41.38,41.36,41.38,141432.0,35.4228,35.4399,35.4228,35.4399,141432.0
2019-06-11 13:30:00,41.38,41.39,41.36,41.39,142597.0,35.4399,35.4485,35.4228,35.4485,142597.0
2019-06-11 13:35:00,41.38,41.4,41.38,41.4,154780.0,35.4399,35.4571,35.4399,35.4571,154780.0
2019-06-11 13:40:00,41.4,41.44,41.39,41.44,369892.0,35.4571,35.4913,35.4485,35.4913,369892.0
2019-06-11 13:45:00,41.44,41.45,41.42,41.45,116110.0,35.4913,35.4999,35.4742,35.4999,116110.0
2019-06-11 13:50:00,41.45,41.47,41.44,41.47,135012.0,35.4999,35.517,35.4913,35.517,135012.0
2019-06-11 13:55:00,41.47,41.5,41.46,41.5,147329.0,35.517,35.5427,35.5085,35.5427,147329.0
2019-06-11 14:00:00,41.5,41.51,41.48,41.5,410614.0,35.5427,35.5513,35.5256,35.5427,410614.0
2019-06-11 14:05:00,41.5,41.52,41.48,41.52,260209.0,35.5427,35.5598,35.5256,35.5598,260209.0
2019-06-11 14:10:00,41.51,41.52,41.47,41.48,253605.0,35.5513,35.5598,35.517,35.5256,253605.0
2019-06-11 14:15:00,41.48,41.48,41.44,41.45,190756.0,35.5256,35.5256,35.4913,35.4999,190756.0
2019-06-11 14:20:00,41.45,41.45,41.43,41.43,76680.0,35.4999,35.4999,35.4828,35.4828,76680.0
2019-06-11 14:25:00,41.43,41.46,41.42,41.44,198167.0,35.4828,35.5085,35.4742,35.4913,198167.0
2019-06-11 14:30:00,41.44,41.45,41.43,41.43,33882.0,35.4913,35.4999,35.4828,35.4828,33882.0
2019-06-11 14:35:00,41.43,41.43,41.39,41.4,118654.0,35.4828,35.4828,35.4485,35.4571,118654.0
2019-06-11 14:40:00,41.4,41.41,41.38,41.41,91325.0,35.4571,35.4656,35.4399,35.4656,91325.0
2019-06-11 14:45:00,41.41,41.41,41.38,41.4,32338.0,35.4656,35.4656,35.4399,35.4571,32338.0
2019-06-11 14:50:00,41.41,41.41,41.39,41.4,101472.0,35.4656,35.4656,35.4485,35.4571,101472.0
2019-06-11 14:55:00,41.4,41.43,41.39,41.43,181893.0,35.4571,35.4828,35.4485,35.4828,181893.0
2019-06-11 15:00:00,41.42,41.42,41.37,41.38,118531.0,35.4742,35.4742,35.4314,35.4399,118531.0
2019-06-11 15:05:00,41.38,41.4,41.37,41.4,115683.0,35.4399,35.4571,35.4314,35.4571,115683.0
2019-06-11 15:10:00,41.4,41.42,41.39,41.4,127765.0,35.4571,35.4742,35.4485,35.4571,127765.0
2019-06-11 15:15:00,41.41,41.42,41.39,41.39,132633.0,35.4656,35.4742,35.4485,35.4485,132633.0
2019-06-11 15:20:00,41.39,41.4,41.38,41.4,109140.0,35.4485,35.4571,35.4399,35.4571,109140.0
2019-06-11 15:25:00,41.4,41.4,41.36,41.38,78506.0,35.4571,35.4571,35.4228,35.4399,78506.0
2019-06-11 15:30:00,41.38,41.4,41.36,41.39,236761.0,35.4399,35.4571,35.4228,35.4485,236761.0
2019-06-11 15:35:00,41.39,41.41,41.38,41.41,126017.0,35.4485,35.4656,35.4399,35.4656,126017.0
2019-06-11 15:40:00,41.41,41.42,41.39,41.42,121334.0,35.4656,35.4742,35.4485,35.4742,121334.0
2019-06-11 15:45:00,41.41,41.43,41.4,41.41,589103.0,35.4656,35.4828,35.4571,35.4656,589103.0
2019-06-11 15:50:00,41.41,41.42,41.39,41.41,1155226.0,35.4656,35.4742,35.4485,35.4656,1155226.0
2019-06-11 15:55:00,41.41,41.43,41.38,41.4,2024812.0,35.4656,35.4828,35.4399,35.4571,2024812.0
2019-06-12 09:30:00,40.82,40.84,40.75,40.76,439640.0,34.9603,34.9775,34.9004,34.9089,439640.0
2019-06-12 09:35:00,40.77,40.82,40.76,40.82,330112.0,34.9175,34.9603,34.9089,34.9603,330112.0
2019-06-12 09:40:00,40.82,40.87,40.82,40.83,526808.0,34.9603,35.0031,34.9603,34.9689,526808.0
2019-06-12 09:45:00,40.83,40.84,40.78,40.79,243108.0,34.9689,34.9775,34.9261,34.9346,243108.0
2019-06-12 09:50:00,40.79,40.81,40.77,40.78,345039.0,34.9346,34.9518,34.9175,34.9261,345039.0
2019-06-12 09:55:00,40.78,40.81,40.77,40.78,210755.0,34.9261,34.9518,34.9175,34.9261,210755.0
2019-06-12 10:00:00,40.78,40.81,40.77,40.79,219560.0,34.9261,34.9518,34.9175,34.9346,219560.0
2019-06-12 10:05:00,40.79,40.8,40.76,40.77,265880.0,34.9346,34.9432,34.9089,34.9175,265880.0
2019-06-12 10:10:00,40.76,40.8,40.76,40.79,188212.0,34.9089,34.9432,34.9089,34.9346,188212.0
2019-06-12 10:15:00,40.78,40.79,40.76,40.77,419592.0,34.9261,34.9346,34.9089,34.9175,419592.0
2019-06-12 10:20:00,40.77,40.8,40.75,40.75,455748.0,34.9175,34.9432,34.9004,34.9004,455748.0
2019-06-12 10:25:00,40.75,40.76,40.73,40.75,208125.0,34.9004,34.9089,34.8832,34.9004,208125.0
2019-06-12 10:30:00,40.75,40.76,40.72,40.74,250678.0,34.9004,34.9089,34.8747,34.8918,250678.0
2019-06-12 10:35:00,40.74,40.79,40.74,40.79,162945.0,34.8918,34.9346,34.8918,34.9346,162945.0
2019-06-12 10:40:00,40.79,40.81,40.78,40.79,124775.0,34.9346,34.9518,34.9261,34.9346,124775.0
2019-06-12 10:45:00,40.79,40.82,40.79,40.8,159048.0,34.9346,34.9603,34.9346,34.9432,159048.0
2019-06-12 10:50:00,40.8,40.82,40.79,40.8,237769.0,34.9432,34.9603,34.9346,34.9432,237769.0
2019-06-12 10:55:00,40.79,40.8,40.74,40.75,437870.0,34.9346,34.9432,34.8918,34.9004,437870.0
2019-06-12 11:00:00,40.75,40.78,40.74,40.78,121256.0,34.9004,34.9261,34.8918,34.9261,121256.0
2019-06-12 11:05:00,40.78,40.79,40.74,40.75,89304.0,34.9261,34.9346,34.8918,34.9004,89304.0
2019-06-12 11:10:00,40.75,40.76,40.72,40.72,140123.0,34.9004,34.9089,34.8747,34.8747,140123.0
2019-06-12 11:15:00,40.73,40.73,40.72,40.73,109530.0,34.8832,34.8832,34.8747,34.8832,109530.0
2019-06-12 11:20:00,40.73,40.74,40.69,40.72,127581.0,34.8832,34.8918,34.849,34.8747,127581.0
2019-06-12 11:25:00,40.72,40.72,40.67,40.69,151439.0,34.8747,34.8747,34.8319,34.849,151439.0
2019-06-12 11:30:00,40.69,40.69,40.67,40.68,193453.0,34.849,34.849,34.8319,34.8404,193453.0
2019-06-12 11:35:00,40.68,40.68,40.61,40.62,214724.0,34.8404,34.8404,34.7805,34.789,214724.0
2019-06-12 11:40:00,40.62,40.65,40.62,40.64,158829.0,34.789,34.8147,34.789,34.8062,158829.0
2019-06-12 11:45:00,40.64,40.64,40.62,40.63,88015.0,34.8062,34.8062,34.789,34.7976,88015.0
2019-06-12 11:50:00,40.62,40.64,40.59,40.59,93425.0,34.789,34.8062,34.7633,34.7633,93425.0
2019-06-12 11:55:00,40.59,40.62,40.59,40.6,158246.0,34.7633,34.789,34.7633,34.7719,158246.0
2019-06-12 12:00:00,40.61,40.62,40.59,40.6,120604.0,34.7805,34.789,34.7633,34.7719,120604.0
2019-06-12 12:05:00,40.59,40.61,40.58,40.58,159664.0,34.7633,34.7805,34.7548,34.7548,159664.0
2019-06-12 12:10:00,40.59,40.6,40.56,40.58,279179.0,34.7633,34.7719,34.7376,34.7548,279179.0
2019-06-12 12:15:00,40.58,40.64,40.57,40.63,259988.0,34.7548,34.8062,34.7462,34.7976,259988.0
2019-06-12 12:20:00,40.63,40.67,40.62,40.66,445567.0,34.7976,34.8319,34.789,34.8233,445567.0
2019-06-12 12:25:00,40.66,40.69,40.66,40.66,520996.0,34.8233,34.849,34.8233,34.8233,520996.0
2019-06-12 12:30:00,40.66,40.68,40.66,40.66,143253.0,34.8233,34.8404,34.8233,34.8233,143253.0
2019-06-12 12:35:00,40.66,40.67,40.62,40.63,110454.0,34.8233,34.8319,34.789,34.7976,110454.0
2019-06-12 12:40:00,40.63,40.63,40.61,40.62,102459.0,34.7976,34.7976,34.7805,34.789,102459.0
2019-06-12 12:45:00,40.62,40.64,40.61,40.63,85097.0,34.789,34.8062,34.7805,34.7976,85097.0
2019-06-12 12:50:00,40.64,40.65,40.63,40.64,176251.0,34.8062,34.8147,34.7976,34.8062,176251.0
2019-06-12 12:55:00,40.63,40.66,40.63,40.64,324444.0,34.7976,34.8233,34.7976,34.8062,324444.0
2019-06-12 13:00:00,40.64,40.64,40.62,40.64,174326.0,34.8062,34.8062,34.789,34.8062,174326.0
2019-06-12 13:05:00,40.63,40.67,40.63,40.64,109464.0,34.7976,34.8319,34.7976,34.8062,109464.0
2019-06-12 13:10:00,40.64,40.65,40.62,40.63,69014.0,34.8062,34.8147,34.789,34.7976,69014.0
2019-06-12 13:15:00,40.62,40.63,40.6,40.61,279039.0,34.789,34.7976,34.7719,34.7805,279039.0
2019-06-12 13:20:00,40.61,40.62,40.6,40.62,97281.0,34.7805,34.789,34.7719,34.789,97281.0
2019-06-12 13:25:00,40.62,40.65,40.61,40.65,86959.0,34.789,34.8147,34.7805,34.8147,86959.0
2019-06-12 13:30:00,40.64,40.65,40.63,40.64,163874.0,34.8062,34.8147,34.7976,34.8062,163874.0
2019-06-12 13:35:00,40.63,40.64,40.61,40.61,46793.0,34.7976,34.8062,34.7805,34.7805,46793.0
2019-06-12 13:40:00,40.62,40.63,40.6,40.61,83285.0,34.789,34.7976,34.7719,34.7805,83285.0
2019-06-12 13:45:00,40.61,40.63,40.61,40.61,89816.0,34.7805,34.7976,34.7805,34.7805,89816.0
2019-06-12 13:50:00,40.62,40.63,40.61,40.62,93754.0,34.789,34.7976,34.7805,34.789,93754.0
2019-06-12 13:55:00,40.62,40.63,40.6,40.61,71755.0,34.789,34.7976,34.7719,34.7805,71755.0
2019-06-12 14:00:00,40.62,40.62,40.6,40.6,120270.0,34.789,34.789,34.7719,34.7719,120270.0
2019-06-12 14:05:00,40.61,40.61,40.59,40.6,158539.0,34.7805,34.7805,34.7633,34.7719,158539.0
2019-06-12 14:10:00,40.59,40.6,40.59,40.59,84558.0,34.7633,34.7719,34.7633,34.7633,84558.0
2019-06-12 14:15:00,40.59,40.6,40.58,40.59,133793.0,34.7633,34.7719,34.7548,34.7633,133793.0
2019-06-12 14:20:00,40.58,40.6,40.58,40.59,127350.0,34.7548,34.7719,34.7548,34.7633,127350.0
2019-06-12 14:25:00,40.58,40.59,40.57,40.57,59760.0,34.7548,34.7633,34.7462,34.7462,59760.0
2019-06-12 14:30:00,40.58,40.58,40.57,40.58,67036.0,34.7548,34.7548,34.7462,34.7548,67036.0
2019-06-12 14:35:00,40.57,40.61,40.57,40.61,276419.0,34.7462,34.7805,34.7462,34.7805,276419.0
2019-06-12 14:40:00,40.61,40.63,40.6,40.63,131961.0,34.7805,34.7976,34.7719,34.7976,131961.0
2019-06-12 14:45:00,40.63,40.66,40.62,40.65,248245.0,34.7976,34.8233,34.789,34.8147,248245.0
2019-06-12 14:50:00,40.66,40.66,40.64,40.65,154299.0,34.8233,34.8233,34.8062,34.8147,154299.0
2019-06-12 14:55:00,40.65,40.66,40.64,40.65,168528.0,34.8147,34.8233,34.8062,34.8147,168528.0
2019-06-12 15:00:00,40.65,40.65,40.62,40.63,200018.0,34.8147,34.8147,34.789,34.7976,200018.0
2019-06-12 15:05:00,40.63,40.64,40.62,40.64,80479.0,34.7976,34.8062,34.789,34.8062,80479.0
2019-06-12 15:10:00,40.63,40.65,40.63,40.65,125042.0,34.7976,34.8147,34.7976,34.8147,125042.0
2019-06-12 15:15:00,40.64,40.65,40.62,40.64,166692.0,34.8062,34.8147,34.789,34.8062,166692.0
2019-06-12 15:20:00,40.64,40.64,40.61,40.61,68226.0,34.8062,34.8062,34.7805,34.7805,68226.0
2019-06-12 15:25:00,40.62,40.62,40.61,40.61,333879.0,34.789,34.789,34.7805,34.7805,333879.0
2019-06-12 15:30:00,40.61,40.62,40.59,40.59,294891.0,34.7805,34.789,34.7633,34.7633,294891.0
2019-06-12 15:35:00,40.59,40.62,40.59,40.62,242156.0,34.7633,34.789,34.7633,34.789,242156.0
2019-06-12 15:40:00,40.62,40.63,40.61,40.63,283269.0,34.789,34.7976,34.7805,34.7976,283269.0
2019-06-12 15:45:00,40.63,40.64,40.62,40.64,405009.0,34.7976,34.8062,34.789,34.8062,405009.0
2019-06-12 15:50:00,40.64,40.69,40.63,40.69,1319847.0,34.8062,34.849,34.7976,34.849,1319847.0
2019-06-12 15:55:00,40.69,40.71,40.66,40.67,3358464.0,34.849,34.8661,34.8233,34.8319,3358464.0
2019-06-13 09:30:00,40.98,40.99,40.93,40.95,474458.0,35.0974,35.1059,35.0545,35.0717,474458.0
2019-06-13 09:35:00,40.95,40.99,40.93,40.98,268511.0,35.0717,35.1059,35.0545,35.0974,268511.0
2019-06-13 09:40:00,40.97,41.0,40.96,40.99,103452.0,35.0888,35.1145,35.0802,35.1059,103452.0
2019-06-13 09:45:00,40.98,41.01,40.96,40.97,118747.0,35.0974,35.123,35.0802,35.0888,118747.0
2019-06-13 09:50:00,40.98,40.98,40.94,40.95,138787.0,35.0974,35.0974,35.0631,35.0717,138787.0
2019-06-13 09:55:00,40.96,40.99,40.94,40.98,186699.0,35.0802,35.1059,35.0631,35.0974,186699.0
2019-06-13 10:00:00,40.99,41.0,40.94,40.95,162697.0,35.1059,35.1145,35.0631,35.0717,162697.0
2019-06-13 10:05:00,40.95,40.95,40.88,40.89,135138.0,35.0717,35.0717,35.0117,35.0203,135138.0
2019-06-13 10:10:00,40.9,40.91,40.88,40.9,154337.0,35.0288,35.0374,35.0117,35.0288,154337.0
2019-06-13 10:15:00,40.89,40.9,40.88,40.89,80583.0,35.0203,35.0288,35.0117,35.0203,80583.0
2019-06-13 10:20:00,40.88,40.9,40.86,40.89,100439.0,35.0117,35.0288,34.9946,35.0203,100439.0
2019-06-13 10:25:00,40.88,40.92,40.88,40.92,141916.0,35.0117,35.046,35.0117,35.046,141916.0
2019-06-13 10:30:00,40.92,40.93,40.91,40.91,142951.0,35.046,35.0545,35.0374,35.0374,142951.0
2019-06-13 10:35:00,40.92,40.93,40.9,40.91,76168.0,35.046,35.0545,35.0288,35.0374,76168.0
2019-06-13 10:40:00,40.9,40.91,40.86,40.87,73064.0,35.0288,35.0374,34.9946,35.0031,73064.0
2019-06-13 10:45:00,40.87,40.88,40.84,40.85,119575.0,35.0031,35.0117,34.9775,34.986,119575.0
2019-06-13 10:50:00,40.84,40.85,40.82,40.83,144695.0,34.9775,34.986,34.9603,34.9689,144695.0
2019-06-13 10:55:00,40.83,40.84,40.81,40.82,45225.0,34.9689,34.9775,34.9518,34.9603,45225.0
2019-06-13 11:00:00,40.82,40.87,40.82,40.84,107750.0,34.9603,35.0031,34.9603,34.9775,107750.0
2019-06-13 11:05:00,40.84,40.85,40.78,40.81,104933.0,34.9775,34.986,34.9261,34.9518,104933.0
2019-06-13 11:10:00,40.81,40.84,40.81,40.84,78594.0,34.9518,34.9775,34.9518,34.9775,78594.0
2019-06-13 11:15:00,40.84,40.85,40.8,40.82,116016.0,34.9775,34.986,34.9432,34.9603,116016.0
2019-06-13 11:20:00,40.82,40.83,40.8,40.82,67343.0,34.9603,34.9689,34.9432,34.9603,67343.0
2019-06-13 11:25:00,40.82,40.82,40.8,40.8,60489.0,34.9603,34.9603,34.9432,34.9432,60489.0
2019-06-13 11:30:00,40.8,40.81,40.79,40.8,43213.0,34.9432,34.9518,34.9346,34.9432,43213.0
2019-06-13 11:35:00,40.8,40.81,40.77,40.8,31505.0,34.9432,34.9518,34.9175,34.9432,31505.0
2019-06-13 11:40:00,40.8,40.82,40.79,40.8,77117.0,34.9432,34.9603,34.9346,34.9432,77117.0
2019-06-13 11:45:00,40.8,40.81,40.76,40.77,76424.0,34.9432,34.9518,34.9089,34.9175,76424.0
2019-06-13 11:50:00,40.77,40.78,40.72,40.72,420106.0,34.9175,34.9261,34.8747,34.8747,420106.0
2019-06-13 11:55:00,40.73,40.75,40.72,40.75,62660.0,34.8832,34.9004,34.8747,34.9004,62660.0
2019-06-13 12:00:00,40.75,40.78,40.74,40.77,246689.0,34.9004,34.9261,34.8918,34.9175,246689.0
2019-06-13 12:05:00,40.77,40.79,40.76,40.77,68893.0,34.9175,34.9346,34.9089,34.9175,68893.0
2019-06-13 12:10:00,40.77,40.78,40.76,40.77,25688.0,34.9175,34.9261,34.9089,34.9175,25688.0
2019-06-13 12:15:00,40.77,40.78,40.76,40.77,30535.0,34.9175,34.9261,34.9089,34.9175,30535.0
2019-06-13 12:20:00,40.77,40.77,40.75,40.77,37419.0,34.9175,34.9175,34.9004,34.9175,37419.0
2019-06-13 12:25:00,40.77,40.79,40.75,40.76,79536.0,34.9175,34.9346,34.9004,34.9089,79536.0
2019-06-13 12:30:00,40.76,40.76,40.73,40.75,38995.0,34.9089,34.9089,34.8832,34.9004,38995.0
2019-06-13 12:35:00,40.75,40.76,40.74,40.76,28659.0,34.9004,34.9089,34.8918,34.9089,28659.0
2019-06-13 12:40:00,40.76,40.81,40.74,40.8,48630.0,34.9089,34.9518,34.8918,34.9432,48630.0
2019-06-13 12:45:00,40.8,40.84,40.8,40.82,191592.0,34.9432,34.9775,34.9432,34.9603,191592.0
2019-06-13 12:50:00,40.82,40.84,40.81,40.83,43866.0,34.9603,34.9775,34.9518,34.9689,43866.0
2019-06-13 12:55:00,40.83,40.84,40.82,40.83,224042.0,34.9689,34.9775,34.9603,34.9689,224042.0
2019-06-13 13:00:00,40.83,40.87,40.83,40.85,59388.0,34.9689,35.0031,34.9689,34.986,59388.0
2019-06-13 13:05:00,40.84,40.86,40.83,40.86,36944.0,34.9775,34.9946,34.9689,34.9946,36944.0
2019-06-13 13:10:00,40.86,40.87,40.85,40.85,25063.0,34.9946,35.0031,34.986,34.986,25063.0
2019-06-13 13:15:00,40.85,40.86,40.85,40.86,29729.0,34.986,34.9946,34.986,34.9946,29729.0
2019-06-13 13:20:00,40.85,40.87,40.85,40.87,72339.0,34.986,35.0031,34.986,35.0031,72339.0
2019-06-13 13:25:00,40.87,40.87,40.86,40.87,30522.0,35.0031,35.0031,34.9946,35.0031,30522.0
2019-06-13 13:30:00,40.87,40.87,40.86,40.87,15425.0,35.0031,35.0031,34.9946,35.0031,15425.0
2019-06-13 13:35:00,40.87,40.87,40.85,40.87,57710.0,35.0031,35.0031,34.986,35.0031,57710.0
2019-06-13 13:40:00,40.87,40.87,40.86,40.87,43292.0,35.0031,35.0031,34.9946,35.0031,43292.0
2019-06-13 13:45:00,40.87,40.89,40.85,40.89,174316.0,35.0031,35.0203,34.986,35.0203,174316.0
2019-06-13 13:50:00,40.89,40.9,40.88,40.9,49194.0,35.0203,35.0288,35.0117,35.0288,49194.0
2019-06-13 13:55:00,40.9,40.9,40.89,40.89,9050.0,35.0288,35.0288,35.0203,35.0203,9050.0
2019-06-13 14:00:00,40.89,40.9,40.88,40.89,19635.0,35.0203,35.0288,35.0117,35.0203,19635.0
2019-06-13 14:05:00,40.88,40.89,40.86,40.86,106181.0,35.0117,35.0203,34.9946,34.9946,106181.0
2019-06-13 14:10:00,40.86,40.88,40.85,40.88,99026.0,34.9946,35.0117,34.986,35.0117,99026.0
2019-06-13 14:15:00,40.88,40.88,40.84,40.87,55133.0,35.0117,35.0117,34.9775,35.0031,55133.0
2019-06-13 14:20:00,40.86,40.87,40.83,40.84,137104.0,34.9946,35.0031,34.9689,34.9775,137104.0
2019-06-13 14:25:00,40.84,40.84,40.82,40.84,112756.0,34.9775,34.9775,34.9603,34.9775,112756.0
2019-06-13 14:30:00,40.84,40.84,40.81,40.82,124839.0,34.9775,34.9775,34.9518,34.9603,124839.0
2019-06-13 14:35:00,40.81,40.82,40.79,40.81,154935.0,34.9518,34.9603,34.9346,34.9518,154935.0
2019-06-13 14:40:00,40.81,40.82,40.8,40.82,22620.0,34.9518,34.9603,34.9432,34.9603,22620.0
2019-06-13 14:45:00,40.82,40.83,40.79,40.8,98998.0,34.9603,34.9689,34.9346,34.9432,98998.0
2019-06-13 14:50:00,40.79,40.8,40.77,40.78,34395.0,34.9346,34.9432,34.9175,34.9261,34395.0
2019-06-13 14:55:00,40.78,40.79,40.77,40.78,126440.0,34.9261,34.9346,34.9175,34.9261,126440.0
2019-06-13 15:00:00,40.78,40.79,40.75,40.77,183968.0,34.9261,34.9346,34.9004,34.9175,183968.0
2019-06-13 15:05:00,40.77,40.78,40.74,40.75,244177.0,34.9175,34.9261,34.8918,34.9004,244177.0
2019-06-13 15:10:00,40.75,40.76,40.73,40.75,61599.0,34.9004,34.9089,34.8832,34.9004,61599.0
2019-06-13 15:15:00,40.74,40.75,40.73,40.75,52587.0,34.8918,34.9004,34.8832,34.9004,52587.0
2019-06-13 15:20:00,40.74,40.79,40.73,40.77,165300.0,34.8918,34.9346,34.8832,34.9175,165300.0
2019-06-13 15:25:00,40.78,40.78,40.76,40.77,96117.0,34.9261,34.9261,34.9089,34.9175,96117.0
2019-06-13 15:30:00,40.77,40.8,40.76,40.8,211764.0,34.9175,34.9432,34.9089,34.9432,211764.0
2019-06-13 15:35:00,40.8,40.81,40.79,40.81,116432.0,34.9432,34.9518,34.9346,34.9518,116432.0
2019-06-13 15:40:00,40.81,40.81,40.8,40.8,59200.0,34.9518,34.9518,34.9432,34.9432,59200.0
2019-06-13 15:45:00,40.8,40.82,40.79,40.8,174430.0,34.9432,34.9603,34.9346,34.9432,174430.0
2019-06-13 15:50:00,40.79,40.8,40.78,40.8,288599.0,34.9346,34.9432,34.9261,34.9432,288599.0
2019-06-13 15:55:00,40.8,40.89,40.78,40.88,1080613.0,34.9432,35.0203,34.9261,35.0117,1080613.0
2019-06-14 09:30:00,40.68,40.7,40.63,40.64,296474.0,34.8404,34.8575,34.7976,34.8062,296474.0
2019-06-14 09:35:00,40.65,40.66,40.6,40.63,170253.0,34.8147,34.8233,34.7719,34.7976,170253.0
2019-06-14 09:40:00,40.63,40.65,40.61,40.62,162135.0,34.7976,34.8147,34.7805,34.789,162135.0
2019-06-14 09:45:00,40.62,40.66,40.62,40.65,91880.0,34.789,34.8233,34.789,34.8147,91880.0
2019-06-14 09:50:00,40.65,40.66,40.6,40.6,207990.0,34.8147,34.8233,34.7719,34.7719,207990.0
2019-06-14 09:55:00,40.6,40.62,40.57,40.59,461815.0,34.7719,34.789,34.7462,34.7633,461815.0
2019-06-14 10:00:00,40.59,40.6,40.57,40.59,126697.0,34.7633,34.7719,34.7462,34.7633,126697.0
2019-06-14 10:05:00,40.6,40.61,40.56,40.61,153378.0,34.7719,34.7805,34.7376,34.7805,153378.0
2019-06-14 10:10:00,40.61,40.63,40.59,40.6,131315.0,34.7805,34.7976,34.7633,34.7719,131315.0
2019-06-14 10:15:00,40.59,40.6,40.58,40.59,210195.0,34.7633,34.7719,34.7548,34.7633,210195.0
2019-06-14 10:20:00,40.59,40.63,40.58,40.62,83102.0,34.7633,34.7976,34.7548,34.789,83102.0
2019-06-14 10:25:00,40.62,40.64,40.6,40.6,122245.0,34.789,34.8062,34.7719,34.7719,122245.0
2019-06-14 10:30:00,40.6,40.62,40.58,40.59,147545.0,34.7719,34.789,34.7548,34.7633,147545.0
2019-06-14 10:35:00,40.59,40.61,40.59,40.6,54166.0,34.7633,34.7805,34.7633,34.7719,54166.0
2019-06-14 10:40:00,40.6,40.63,40.59,40.63,81104.0,34.7719,34.7976,34.7633,34.7976,81104.0
2019-06-14 10:45:00,40.63,40.64,40.6,40.64,90925.0,34.7976,34.8062,34.7719,34.8062,90925.0
2019-06-14 10:50:00,40.64,40.65,40.63,40.63,437097.0,34.8062,34.8147,34.7976,34.7976,437097.0
2019-06-14 10:55:00,40.63,40.63,40.61,40.63,174776.0,34.7976,34.7976,34.7805,34.7976,174776.0
2019-06-14 11:00:00,40.62,40.64,40.61,40.62,120354.0,34.789,34.8062,34.7805,34.789,120354.0
2019-06-14 11:05:00,40.62,40.62,40.57,40.57,99323.0,34.789,34.789,34.7462,34.7462,99323.0
2019-06-14 11:10:00,40.57,40.58,40.55,40.55,141406.0,34.7462,34.7548,34.7291,34.7291,141406.0
2019-06-14 11:15:00,40.55,40.58,40.54,40.58,108967.0,34.7291,34.7548,34.7205,34.7548,108967.0
2019-06-14 11:20:00,40.58,40.6,40.57,40.6,88586.0,34.7548,34.7719,34.7462,34.7719,88586.0
2019-06-14 11:25:00,40.6,40.6,40.58,40.59,90781.0,34.7719,34.7719,34.7548,34.7633,90781.0
2019-06-14 11:30:00,40.59,40.61,40.57,40.6,173180.0,34.7633,34.7805,34.7462,34.7719,173180.0
2019-06-14 11:35:00,40.6,40.6,40.57,40.58,69866.0,34.7719,34.7719,34.7462,34.7548,69866.0
2019-06-14 11:40:00,40.58,40.59,40.56,40.57,111246.0,34.7548,34.7633,34.7376,34.7462,111246.0
2019-06-14 11:45:00,40.56,40.58,40.54,40.56,125679.0,34.7376,34.7548,34.7205,34.7376,125679.0
2019-06-14 11:50:00,40.57,40.59,40.56,40.56,57336.0,34.7462,34.7633,34.7376,34.7376,57336.0
2019-06-14 11:55:00,40.57,40.59,40.55,40.57,109385.0,34.7462,34.7633,34.7291,34.7462,109385.0
2019-06-14 12:00:00,40.57,40.57,40.55,40.57,32513.0,34.7462,34.7462,34.7291,34.7462,32513.0
2019-06-14 12:05:00,40.57,40.58,40.56,40.58,42758.0,34.7462,34.7548,34.7376,34.7548,42758.0
2019-06-14 12:10:00,40.58,40.58,40.55,40.55,93308.0,34.7548,34.7548,34.7291,34.7291,93308.0
2019-06-14 12:15:00,40.55,40.57,40.54,40.55,109384.0,34.7291,34.7462,34.7205,34.7291,109384.0
2019-06-14 12:20:00,40.55,40.56,40.54,40.56,53282.0,34.7291,34.7376,34.7205,34.7376,53282.0
2019-06-14 12:25:00,40.56,40.57,40.54,40.55,45924.0,34.7376,34.7462,34.7205,34.7291,45924.0
2019-06-14 12:30:00,40.54,40.57,40.54,40.57,35802.0,34.7205,34.7462,34.7205,34.7462,35802.0
2019-06-14 12:35:00,40.57,40.58,40.56,40.57,38312.0,34.7462,34.7548,34.7376,34.7462,38312.0
2019-06-14 12:40:00,40.57,40.58,40.56,40.57,59629.0,34.7462,34.7548,34.7376,34.7462,59629.0
2019-06-14 12:45:00,40.57,40.59,40.56,40.59,86011.0,34.7462,34.7633,34.7376,34.7633,86011.0
2019-06-14 12:50:00,40.59,40.6,40.57,40.59,145928.0,34.7633,34.7719,34.7462,34.7633,145928.0
2019-06-14 12:55:00,40.59,40.6,40.57,40.58,576159.0,34.7633,34.7719,34.7462,34.7548,576159.0
2019-06-14 13:00:00,40.58,40.58,40.56,40.57,57527.0,34.7548,34.7548,34.7376,34.7462,57527.0
2019-06-14 13:05:00,40.56,40.57,40.55,40.57,40525.0,34.7376,34.7462,34.7291,34.7462,40525.0
2019-06-14 13:10:00,40.56,40.57,40.54,40.55,106251.0,34.7376,34.7462,34.7205,34.7291,106251.0
2019-06-14 13:15:00,40.55,40.56,40.54,40.55,50351.0,34.7291,34.7376,34.7205,34.7291,50351.0
2019-06-14 13:20:00,40.55,40.56,40.54,40.55,103938.0,34.7291,34.7376,34.7205,34.7291,103938.0
2019-06-14 13:25:00,40.55,40.56,40.53,40.54,52189.0,34.7291,34.7376,34.712,34.7205,52189.0
2019-06-14 13:30:00,40.54,40.54,40.52,40.52,64512.0,34.7205,34.7205,34.7034,34.7034,64512.0
2019-06-14 13:35:00,40.52,40.57,40.52,40.57,135686.0,34.7034,34.7462,34.7034,34.7462,135686.0
2019-06-14 13:40:00,40.57,40.57,40.56,40.57,155863.0,34.7462,34.7462,34.7376,34.7462,155863.0
2019-06-14 13:45:00,40.57,40.58,40.56,40.56,213670.0,34.7462,34.7548,34.7376,34.7376,213670.0
2019-06-14 13:50:00,40.57,40.57,40.56,40.57,28365.0,34.7462,34.7462,34.7376,34.7462,28365.0
2019-06-14 13:55:00,40.57,40.58,40.56,40.57,63966.0,34.7462,34.7548,34.7376,34.7462,63966.0
2019-06-14 14:00:00,40.56,40.58,40.56,40.58,58810.0,34.7376,34.7548,34.7376,34.7548,58810.0
2019-06-14 14:05:00,40.58,40.58,40.56,40.57,145834.0,34.7548,34.7548,34.7376,34.7462,145834.0
2019-06-14 14:10:00,40.56,40.57,40.56,40.57,78687.0,34.7376,34.7462,34.7376,34.7462,78687.0
2019-06-14 14:15:00,40.57,40.58,40.56,40.57,78626.0,34.7462,34.7548,34.7376,34.7462,78626.0
2019-06-14 14:20:00,40.58,40.58,40.55,40.55,48996.0,34.7548,34.7548,34.7291,34.7291,48996.0
2019-06-14 14:25:00,40.55,40.57,40.55,40.57,27755.0,34.7291,34.7462,34.7291,34.7462,27755.0
2019-06-14 14:30:00,40.57,40.59,40.56,40.59,60189.0,34.7462,34.7633,34.7376,34.7633,60189.0
2019-06-14 14:35:00,40.59,40.59,40.57,40.58,54803.0,34.7633,34.7633,34.7462,34.7548,54803.0
2019-06-14 14:40:00,40.58,40.58,40.56,40.57,26213.0,34.7548,34.7548,34.7376,34.7462,26213.0
2019-06-14 14:45:00,40.57,40.57,40.55,40.55,39598.0,34.7462,34.7462,34.7291,34.7291,39598.0
2019-06-14 14:50:00,40.55,40.56,40.54,40.55,62363.0,34.7291,34.7376,34.7205,34.7291,62363.0
2019-06-14 14:55:00,40.56,40.56,40.53,40.53,37517.0,34.7376,34.7376,34.712,34.712,37517.0
2019-06-14 15:00:00,40.53,40.55,40.52,40.54,170109.0,34.712,34.7291,34.7034,34.7205,170109.0
2019-06-14 15:05:00,40.54,40.54,40.52,40.53,152844.0,34.7205,34.7205,34.7034,34.712,152844.0
2019-06-14 15:10:00,40.53,40.54,40.52,40.54,169489.0,34.712,34.7205,34.7034,34.7205,169489.0
2019-06-14 15:15:00,40.54,40.55,40.53,40.55,95583.0,34.7205,34.7291,34.712,34.7291,95583.0
2019-06-14 15:20:00,40.55,40.56,40.54,40.55,165316.0,34.7291,34.7376,34.7205,34.7291,165316.0
2019-06-14 15:25:00,40.55,40.56,40.53,40.55,220825.0,34.7291,34.7376,34.712,34.7291,220825.0
2019-06-14 15:30:00,40.56,40.56,40.53,40.55,131961.0,34.7376,34.7376,34.712,34.7291,131961.0
2019-06-14 15:35:00,40.55,40.57,40.54,40.57,352991.0,34.7291,34.7462,34.7205,34.7462,352991.0
2019-06-14 15:40:00,40.56,40.57,40.54,40.55,559416.0,34.7376,34.7462,34.7205,34.7291,559416.0
2019-06-14 15:45:00,40.55,40.56,40.54,40.55,271203.0,34.7291,34.7376,34.7205,34.7291,271203.0
2019-06-14 15:50:00,40.55,40.58,40.53,40.58,687330.0,34.7291,34.7548,34.712,34.7548,687330.0
2019-06-14 15:55:00,40.58,40.58,40.49,40.5,2281609.0,34.7548,34.7548,34.6777,34.6863,2281609.0
2019-06-17 09:30:00,40.36,40.36,40.3,40.34,487464.0,34.9142,34.9142,34.8623,34.8969,487464.0
2019-06-17 09:35:00,40.34,40.35,40.31,40.32,144178.0,34.8969,34.9055,34.8709,34.8796,144178.0
2019-06-17 09:40:00,40.32,40.36,40.32,40.35,298513.0,34.8796,34.9142,34.8796,34.9055,298513.0
2019-06-17 09:45:00,40.36,40.39,40.35,40.39,218028.0,34.9142,34.9401,34.9055,34.9401,218028.0
2019-06-17 09:50:00,40.39,40.42,40.38,40.42,279086.0,34.9401,34.9661,34.9315,34.9661,279086.0
2019-06-17 09:55:00,40.42,40.43,40.4,40.41,152553.0,34.9661,34.9747,34.9488,34.9574,152553.0
2019-06-17 10:00:00,40.41,40.43,40.4,40.43,72396.0,34.9574,34.9747,34.9488,34.9747,72396.0
2019-06-17 10:05:00,40.43,40.45,40.42,40.45,134053.0,34.9747,34.992,34.9661,34.992,134053.0
2019-06-17 10:10:00,40.44,40.45,40.41,40.43,122848.0,34.9834,34.992,34.9574,34.9747,122848.0
2019-06-17 10:15:00,40.43,40.44,40.4,40.41,95317.0,34.9747,34.9834,34.9488,34.9574,95317.0
2019-06-17 10:20:00,40.42,40.44,40.41,40.44,128509.0,34.9661,34.9834,34.9574,34.9834,128509.0
2019-06-17 10:25:00,40.44,40.47,40.43,40.47,169830.0,34.9834,35.0093,34.9747,35.0093,169830.0
2019-06-17 10:30:00,40.47,40.5,40.46,40.48,103429.0,35.0093,35.0353,35.0007,35.018,103429.0
2019-06-17 10:35:00,40.48,40.51,40.48,40.51,247938.0,35.018,35.0439,35.018,35.0439,247938.0
2019-06-17 10:40:00,40.5,40.52,40.47,40.49,107667.0,35.0353,35.0526,35.0093,35.0266,107667.0
2019-06-17 10:45:00,40.48,40.49,40.46,40.47,58084.0,35.018,35.0266,35.0007,35.0093,58084.0
2019-06-17 10:50:00,40.47,40.49,40.46,40.49,60713.0,35.0093,35.0266,35.0007,35.0266,60713.0
2019-06-17 10:55:00,40.49,40.49,40.45,40.47,122518.0,35.0266,35.0266,34.992,35.0093,122518.0
2019-06-17 11:00:00,40.46,40.51,40.46,40.5,201895.0,35.0007,35.0439,35.0007,35.0353,201895.0
2019-06-17 11:05:00,40.5,40.5,40.46,40.48,132656.0,35.0353,35.0353,35.0007,35.018,132656.0
2019-06-17 11:10:00,40.49,40.5,40.46,40.47,90628.0,35.0266,35.0353,35.0007,35.0093,90628.0
2019-06-17 11:15:00,40.47,40.49,40.46,40.48,51832.0,35.0093,35.0266,35.0007,35.018,51832.0
2019-06-17 11:20:00,40.49,40.5,40.46,40.47,64223.0,35.0266,35.0353,35.0007,35.0093,64223.0
2019-06-17 11:25:00,40.46,40.47,40.44,40.44,107631.0,35.0007,35.0093,34.9834,34.9834,107631.0
2019-06-17 11:30:00,40.44,40.46,40.43,40.43,109778.0,34.9834,35.0007,34.9747,34.9747,109778.0
2019-06-17 11:35:00,40.43,40.43,40.41,40.42,243168.0,34.9747,34.9747,34.9574,34.9661,243168.0
2019-06-17 11:40:00,40.42,40.44,40.41,40.44,182496.0,34.9661,34.9834,34.9574,34.9834,182496.0
2019-06-17 11:45:00,40.43,40.44,40.42,40.43,105484.0,34.9747,34.9834,34.9661,34.9747,105484.0
2019-06-17 11:50:00,40.43,40.44,40.41,40.41,228875.0,34.9747,34.9834,34.9574,34.9574,228875.0
2019-06-17 11:55:00,40.41,40.44,40.41,40.43,54655.0,34.9574,34.9834,34.9574,34.9747,54655.0
2019-06-17 12:00:00,40.43,40.45,40.43,40.44,73768.0,34.9747,34.992,34.9747,34.9834,73768.0
2019-06-17 12:05:00,40.44,40.46,40.44,40.46,49949.0,34.9834,35.0007,34.9834,35.0007,49949.0
2019-06-17 12:10:00,40.46,40.48,40.45,40.48,30129.0,35.0007,35.018,34.992,35.018,30129.0
2019-06-17 12:15:00,40.47,40.48,40.46,40.47,57263.0,35.0093,35.018,35.0007,35.0093,57263.0
2019-06-17 12:20:00,40.47,40.47,40.46,40.46,11093.0,35.0093,35.0093,35.0007,35.0007,11093.0
2019-06-17 12:25:00,40.47,40.47,40.44,40.45,78919.0,35.0093,35.0093,34.9834,34.992,78919.0
2019-06-17 12:30:00,40.45,40.47,40.44,40.47,62939.0,34.992,35.0093,34.9834,35.0093,62939.0
2019-06-17 12:35:00,40.47,40.48,40.46,40.48,67576.0,35.0093,35.018,35.0007,35.018,67576.0
2019-06-17 12:40:00,40.48,40.49,40.47,40.48,62934.0,35.018,35.0266,35.0093,35.018,62934.0
2019-06-17 12:45:00,40.48,40.48,40.47,40.48,20962.0,35.018,35.018,35.0093,35.018,20962.0
2019-06-17 12:50:00,40.48,40.48,40.44,40.45,164259.0,35.018,35.018,34.9834,34.992,164259.0
2019-06-17 12:55:00,40.45,40.46,40.43,40.45,358549.0,34.992,35.0007,34.9747,34.992,358549.0
2019-06-17 13:00:00,40.45,40.47,40.45,40.47,61462.0,34.992,35.0093,34.992,35.0093,61462.0
2019-06-17 13:05:00,40.47,40.47,40.45,40.46,101556.0,35.0093,35.0093,34.992,35.0007,101556.0
2019-06-17 13:10:00,40.46,40.48,40.45,40.47,54586.0,35.0007,35.018,34.992,35.0093,54586.0
2019-06-17 13:15:00,40.47,40.48,40.46,40.48,53771.0,35.0093,35.018,35.0007,35.018,53771.0
2019-06-17 13:20:00,40.48,40.48,40.47,40.48,10404.0,35.018,35.018,35.0093,35.018,10404.0
2019-06-17 13:25:00,40.48,40.48,40.47,40.48,29505.0,35.018,35.018,35.0093,35.018,29505.0
2019-06-17 13:30:00,40.47,40.48,40.47,40.48,17004.0,35.0093,35.018,35.0093,35.018,17004.0
2019-06-17 13:35:00,40.48,40.49,40.47,40.48,43552.0,35.018,35.0266,35.0093,35.018,43552.0
2019-06-17 13:40:00,40.48,40.49,40.48,40.49,19773.0,35.018,35.0266,35.018,35.0266,19773.0
2019-06-17 13:45:00,40.49,40.49,40.48,40.48,14147.0,35.0266,35.0266,35.018,35.018,14147.0
2019-06-17 13:50:00,40.49,40.49,40.48,40.48,18368.0,35.0266,35.0266,35.018,35.018,18368.0
2019-06-17 13:55:00,40.48,40.5,40.48,40.49,63575.0,35.018,35.0353,35.018,35.0266,63575.0
2019-06-17 14:00:00,40.49,40.51,40.48,40.51,108447.0,35.0266,35.0439,35.018,35.0439,108447.0
2019-06-17 14:05:00,40.5,40.5,40.47,40.48,155342.0,35.0353,35.0353,35.0093,35.018,155342.0
2019-06-17 14:10:00,40.49,40.49,40.47,40.48,68489.0,35.0266,35.0266,35.0093,35.018,68489.0
2019-06-17 14:15:00,40.48,40.49,40.47,40.48,35341.0,35.018,35.0266,35.0093,35.018,35341.0
2019-06-17 14:20:00,40.48,40.48,40.47,40.48,10491.0,35.018,35.018,35.0093,35.018,10491.0
2019-06-17 14:25:00,40.48,40.48,40.45,40.46,167744.0,35.018,35.018,34.992,35.0007,167744.0
2019-06-17 14:30:00,40.46,40.46,40.45,40.46,34167.0,35.0007,35.0007,34.992,35.0007,34167.0
2019-06-17 14:35:00,40.45,40.46,40.45,40.46,41731.0,34.992,35.0007,34.992,35.0007,41731.0
2019-06-17 14:40:00,40.46,40.47,40.45,40.47,77600.0,35.0007,35.0093,34.992,35.0093,77600.0
2019-06-17 14:45:00,40.46,40.48,40.46,40.47,26511.0,35.0007,35.018,35.0007,35.0093,26511.0
2019-06-17 14:50:00,40.47,40.48,40.46,40.46,63517.0,35.0093,35.018,35.0007,35.0007,63517.0
2019-06-17 14:55:00,40.47,40.48,40.46,40.46,96660.0,35.0093,35.018,35.0007,35.0007,96660.0
2019-06-17 15:00:00,40.46,40.47,40.44,40.45,61287.0,35.0007,35.0093,34.9834,34.992,61287.0
2019-06-17 15:05:00,40.45,40.46,40.44,40.45,70397.0,34.992,35.0007,34.9834,34.992,70397.0
2019-06-17 15:10:00,40.45,40.46,40.44,40.44,22721.0,34.992,35.0007,34.9834,34.9834,22721.0
2019-06-17 15:15:00,40.44,40.45,40.43,40.44,31007.0,34.9834,34.992,34.9747,34.9834,31007.0
2019-06-17 15:20:00,40.44,40.44,40.43,40.44,12915.0,34.9834,34.9834,34.9747,34.9834,12915.0
2019-06-17 15:25:00,40.43,40.44,40.42,40.42,59192.0,34.9747,34.9834,34.9661,34.9661,59192.0
2019-06-17 15:30:00,40.43,40.43,40.41,40.43,182214.0,34.9747,34.9747,34.9574,34.9747,182214.0
2019-06-17 15:35:00,40.43,40.43,40.39,40.39,324704.0,34.9747,34.9747,34.9401,34.9401,324704.0
2019-06-17 15:40:00,40.39,40.4,40.38,40.39,81830.0,34.9401,34.9488,34.9315,34.9401,81830.0
2019-06-17 15:45:00,40.38,40.41,40.38,40.41,235903.0,34.9315,34.9574,34.9315,34.9574,235903.0
2019-06-17 15:50:00,40.41,40.41,40.39,40.4,754270.0,34.9574,34.9574,34.9401,34.9488,754270.0
2019-06-17 15:55:00,40.4,40.44,40.35,40.43,2017784.0,34.9488,34.9834,34.9055,34.9747,2017784.0
2019-06-18 09:30:00,40.93,41.04,40.91,41.01,577765.0,35.4073,35.5024,35.39,35.4765,577765.0
2019-06-18 09:35:00,41.01,41.17,41.0,41.17,1370716.0,35.4765,35.6149,35.4678,35.6149,1370716.0
2019-06-18 09:40:00,41.18,41.33,41.16,41.32,2608374.0,35.6235,35.7533,35.6062,35.7446,2608374.0
2019-06-18 09:45:00,41.32,41.45,41.3,41.45,2020778.0,35.7446,35.8571,35.7273,35.8571,2020778.0
2019-06-18 09:50:00,41.44,41.59,41.44,41.52,1588877.0,35.8484,35.9782,35.8484,35.9176,1588877.0
2019-06-18 09:55:00,41.52,41.53,41.43,41.44,1240664.0,35.9176,35.9263,35.8398,35.8484,1240664.0
2019-06-18 10:00:00,41.44,41.5,41.43,41.48,1044302.0,35.8484,35.9003,35.8398,35.883,1044302.0
2019-06-18 10:05:00,41.48,41.49,41.39,41.42,1068770.0,35.883,35.8917,35.8052,35.8311,1068770.0
2019-06-18 10:10:00,41.42,41.49,41.42,41.49,442707.0,35.8311,35.8917,35.8311,35.8917,442707.0
2019-06-18 10:15:00,41.49,41.53,41.48,41.52,1404293.0,35.8917,35.9263,35.883,35.9176,1404293.0
2019-06-18 10:20:00,41.53,41.54,41.47,41.48,436909.0,35.9263,35.9349,35.8744,35.883,436909.0
2019-06-18 10:25:00,41.48,41.54,41.47,41.54,968805.0,35.883,35.9349,35.8744,35.9349,968805.0
2019-06-18 10:30:00,41.54,41.56,41.53,41.55,641314.0,35.9349,35.9522,35.9263,35.9436,641314.0
2019-06-18 10:35:00,41.55,41.58,41.53,41.58,794114.0,35.9436,35.9695,35.9263,35.9695,794114.0
2019-06-18 10:40:00,41.58,41.6,41.57,41.59,449427.0,35.9695,35.9868,35.9609,35.9782,449427.0
2019-06-18 10:45:00,41.59,41.62,41.57,41.62,727827.0,35.9782,36.0041,35.9609,36.0041,727827.0
2019-06-18 10:50:00,41.62,41.64,41.59,41.64,427854.0,36.0041,36.0215,35.9782,36.0215,427854.0
2019-06-18 10:55:00,41.64,41.64,41.61,41.64,513225.0,36.0215,36.0215,35.9955,36.0215,513225.0
2019-06-18 11:00:00,41.64,41.68,41.63,41.64,770846.0,36.0215,36.0561,36.0128,36.0215,770846.0
2019-06-18 11:05:00,41.64,41.67,41.61,41.62,1108678.0,36.0215,36.0474,35.9955,36.0041,1108678.0
2019-06-18 11:10:00,41.63,41.65,41.57,41.58,529572.0,36.0128,36.0301,35.9609,35.9695,529572.0
2019-06-18 11:15:00,41.58,41.59,41.56,41.58,303611.0,35.9695,35.9782,35.9522,35.9695,303611.0
2019-06-18 11:20:00,41.58,41.63,41.54,41.58,935395.0,35.9695,36.0128,35.9349,35.9695,935395.0
2019-06-18 11:25:00,41.58,41.62,41.58,41.61,561036.0,35.9695,36.0041,35.9695,35.9955,561036.0
2019-06-18 11:30:00,41.6,41.61,41.54,41.58,920057.0,35.9868,35.9955,35.9349,35.9695,920057.0
2019-06-18 11:35:00,41.57,41.6,41.57,41.57,270899.0,35.9609,35.9868,35.9609,35.9609,270899.0
2019-06-18 11:40:00,41.58,41.6,41.54,41.55,210340.0,35.9695,35.9868,35.9349,35.9436,210340.0
2019-06-18 11:45:00,41.55,41.56,41.49,41.51,380802.0,35.9436,35.9522,35.8917,35.909,380802.0
2019-06-18 11:50:00,41.51,41.51,41.47,41.49,330288.0,35.909,35.909,35.8744,35.8917,330288.0
2019-06-18 11:55:00,41.48,41.51,41.46,41.47,239716.0,35.883,35.909,35.8657,35.8744,239716.0
2019-06-18 12:00:00,41.47,41.5,41.47,41.49,215951.0,35.8744,35.9003,35.8744,35.8917,215951.0
2019-06-18 12:05:00,41.5,41.51,41.48,41.51,382717.0,35.9003,35.909,35.883,35.909,382717.0
2019-06-18 12:10:00,41.51,41.52,41.49,41.5,118029.0,35.909,35.9176,35.8917,35.9003,118029.0
2019-06-18 12:15:00,41.5,41.51,41.48,41.49,217730.0,35.9003,35.909,35.883,35.8917,217730.0
2019-06-18 12:20:00,41.49,41.53,41.48,41.52,194693.0,35.8917,35.9263,35.883,35.9176,194693.0
2019-06-18 12:25:00,41.53,41.57,41.52,41.57,373672.0,35.9263,35.9609,35.9176,35.9609,373672.0
2019-06-18 12:30:00,41.56,41.58,41.55,41.57,214544.0,35.9522,35.9695,35.9436,35.9609,214544.0
2019-06-18 12:35:00,41.57,41.59,41.55,41.59,158694.0,35.9609,35.9782,35.9436,35.9782,158694.0
2019-06-18 12:40:00,41.59,41.6,41.57,41.58,209127.0,35.9782,35.9868,35.9609,35.9695,209127.0
2019-06-18 12:45:00,41.58,41.58,41.54,41.54,346442.0,35.9695,35.9695,35.9349,35.9349,346442.0
2019-06-18 12:50:00,41.55,41.55,41.51,41.52,263772.0,35.9436,35.9436,35.909,35.9176,263772.0
2019-06-18 12:55:00,41.52,41.53,41.51,41.51,186527.0,35.9176,35.9263,35.909,35.909,186527.0
2019-06-18 13:00:00,41.5,41.52,41.49,41.5,254721.0,35.9003,35.9176,35.8917,35.9003,254721.0
2019-06-18 13:05:00,41.5,41.51,41.47,41.51,346313.0,35.9003,35.909,35.8744,35.909,346313.0
2019-06-18 13:10:00,41.51,41.56,41.5,41.56,643441.0,35.909,35.9522,35.9003,35.9522,643441.0
2019-06-18 13:15:00,41.55,41.56,41.53,41.54,280268.0,35.9436,35.9522,35.9263,35.9349,280268.0
2019-06-18 13:20:00,41.54,41.55,41.52,41.54,155996.0,35.9349,35.9436,35.9176,35.9349,155996.0
2019-06-18 13:25:00,41.55,41.55,41.52,41.53,114085.0,35.9436,35.9436,35.9176,35.9263,114085.0
2019-06-18 13:30:00,41.53,41.55,41.53,41.55,155002.0,35.9263,35.9436,35.9263,35.9436,155002.0
2019-06-18 13:35:00,41.55,41.56,41.54,41.55,111279.0,35.9436,35.9522,35.9349,35.9436,111279.0
2019-06-18 13:40:00,41.55,41.57,41.54,41.57,189808.0,35.9436,35.9609,35.9349,35.9609,189808.0
2019-06-18 13:45:00,41.57,41.57,41.55,41.56,95404.0,35.9609,35.9609,35.9436,35.9522,95404.0
2019-06-18 13:50:00,41.55,41.57,41.55,41.57,97575.0,35.9436,35.9609,35.9436,35.9609,97575.0
2019-06-18 13:55:00,41.57,41.57,41.56,41.56,102940.0,35.9609,35.9609,35.9522,35.9522,102940.0
2019-06-18 14:00:00,41.57,41.58,41.52,41.55,1466248.0,35.9609,35.9695,35.9176,35.9436,1466248.0
2019-06-18 14:05:00,41.55,41.59,41.54,41.58,484350.0,35.9436,35.9782,35.9349,35.9695,484350.0
2019-06-18 14:10:00,41.58,41.59,41.57,41.59,180135.0,35.9695,35.9782,35.9609,35.9782,180135.0
2019-06-18 14:15:00,41.59,41.6,41.58,41.59,195964.0,35.9782,35.9868,35.9695,35.9782,195964.0
2019-06-18 14:20:00,41.58,41.6,41.58,41.6,97772.0,35.9695,35.9868,35.9695,35.9868,97772.0
2019-06-18 14:25:00,41.6,41.62,41.59,41.62,122776.0,35.9868,36.0041,35.9782,36.0041,122776.0
2019-06-18 14:30:00,41.61,41.62,41.6,41.62,130592.0,35.9955,36.0041,35.9868,36.0041,130592.0
2019-06-18 14:35:00,41.62,41.62,41.59,41.59,136732.0,36.0041,36.0041,35.9782,35.9782,136732.0
2019-06-18 14:40:00,41.6,41.6,41.58,41.59,101626.0,35.9868,35.9868,35.9695,35.9782,101626.0
2019-06-18 14:45:00,41.59,41.59,41.57,41.59,135986.0,35.9782,35.9782,35.9609,35.9782,135986.0
2019-06-18 14:50:00,41.59,41.6,41.57,41.57,279354.0,35.9782,35.9868,35.9609,35.9609,279354.0
2019-06-18 14:55:00,41.58,41.6,41.57,41.6,235496.0,35.9695,35.9868,35.9609,35.9868,235496.0
2019-06-18 15:00:00,41.59,41.6,41.58,41.6,161659.0,35.9782,35.9868,35.9695,35.9868,161659.0
2019-06-18 15:05:00,41.6,41.6,41.59,41.59,84215.0,35.9868,35.9868,35.9782,35.9782,84215.0
2019-06-18 15:10:00,41.59,41.6,41.59,41.59,125073.0,35.9782,35.9868,35.9782,35.9782,125073.0
2019-06-18 15:15:00,41.59,41.6,41.56,41.57,560958.0,35.9782,35.9868,35.9522,35.9609,560958.0
2019-06-18 15:20:00,41.57,41.59,41.56,41.57,244152.0,35.9609,35.9782,35.9522,35.9609,244152.0
2019-06-18 15:25:00,41.56,41.59,41.55,41.59,592207.0,35.9522,35.9782,35.9436,35.9782,592207.0
2019-06-18 15:30:00,41.59,41.59,41.55,41.57,420353.0,35.9782,35.9782,35.9436,35.9609,420353.0
2019-06-18 15:35:00,41.57,41.58,41.56,41.57,262150.0,35.9609,35.9695,35.9522,35.9609,262150.0
2019-06-18 15:40:00,41.58,41.59,41.56,41.58,338962.0,35.9695,35.9782,35.9522,35.9695,338962.0
2019-06-18 15:45:00,41.59,41.6,41.58,41.6,760160.0,35.9782,35.9868,35.9695,35.9868,760160.0
2019-06-18 15:50:00,41.59,41.61,41.53,41.53,1401710.0,35.9782,35.9955,35.9263,35.9263,1401710.0
2019-06-18 15:55:00,41.53,41.6,41.51,41.6,3361666.0,35.9263,35.9868,35.909,35.9868,3361666.0
2019-06-19 09:30:00,41.76,41.79,41.72,41.73,404111.0,36.1253,36.1512,36.0907,36.0993,404111.0
2019-06-19 09:35:00,41.73,41.74,41.69,41.71,390283.0,36.0993,36.108,36.0647,36.082,390283.0
2019-06-19 09:40:00,41.71,41.71,41.65,41.67,582996.0,36.082,36.082,36.0301,36.0474,582996.0
2019-06-19 09:45:00,41.67,41.72,41.66,41.72,187068.0,36.0474,36.0907,36.0388,36.0907,187068.0
2019-06-19 09:50:00,41.72,41.75,41.7,41.73,358151.0,36.0907,36.1166,36.0734,36.0993,358151.0
2019-06-19 09:55:00,41.73,41.73,41.7,41.72,99871.0,36.0993,36.0993,36.0734,36.0907,99871.0
2019-06-19 10:00:00,41.72,41.74,41.69,41.72,208400.0,36.0907,36.108,36.0647,36.0907,208400.0
2019-06-19 10:05:00,41.72,41.73,41.7,41.71,103430.0,36.0907,36.0993,36.0734,36.082,103430.0
2019-06-19 10:10:00,41.72,41.75,41.7,41.75,122808.0,36.0907,36.1166,36.0734,36.1166,122808.0
2019-06-19 10:15:00,41.75,41.75,41.69,41.71,100879.0,36.1166,36.1166,36.0647,36.082,100879.0
2019-06-19 10:20:00,41.72,41.73,41.71,41.71,154019.0,36.0907,36.0993,36.082,36.082,154019.0
2019-06-19 10:25:00,41.71,41.72,41.69,41.71,208794.0,36.082,36.0907,36.0647,36.082,208794.0
2019-06-19 10:30:00,41.71,41.73,41.69,41.7,138272.0,36.082,36.0993,36.0647,36.0734,138272.0
2019-06-19 10:35:00,41.7,41.7,41.68,41.69,141537.0,36.0734,36.0734,36.0561,36.0647,141537.0
2019-06-19 10:40:00,41.69,41.71,41.67,41.7,87693.0,36.0647,36.082,36.0474,36.0734,87693.0
2019-06-19 10:45:00,41.7,41.73,41.69,41.69,229802.0,36.0734,36.0993,36.0647,36.0647,229802.0
2019-06-19 10:50:00,41.7,41.72,41.69,41.72,127260.0,36.0734,36.0907,36.0647,36.0907,127260.0
2019-06-19 10:55:00,41.72,41.74,41.71,41.73,106144.0,36.0907,36.108,36.082,36.0993,106144.0
2019-06-19 11:00:00,41.74,41.76,41.73,41.76,118725.0,36.108,36.1253,36.0993,36.1253,118725.0
2019-06-19 11:05:00,41.76,41.76,41.74,41.74,105131.0,36.1253,36.1253,36.108,36.108,105131.0
2019-06-19 11:10:00,41.74,41.75,41.72,41.73,96826.0,36.108,36.1166,36.0907,36.0993,96826.0
2019-06-19 11:15:00,41.73,41.75,41.72,41.73,120969.0,36.0993,36.1166,36.0907,36.0993,120969.0
2019-06-19 11:20:00,41.73,41.76,41.73,41.76,66794.0,36.0993,36.1253,36.0993,36.1253,66794.0
2019-06-19 11:25:00,41.76,41.76,41.74,41.76,76585.0,36.1253,36.1253,36.108,36.1253,76585.0
2019-06-19 11:30:00,41.76,41.79,41.75,41.76,159623.0,36.1253,36.1512,36.1166,36.1253,159623.0
2019-06-19 11:35:00,41.76,41.78,41.75,41.77,112483.0,36.1253,36.1426,36.1166,36.1339,112483.0
2019-06-19 11:40:00,41.77,41.79,41.76,41.79,73780.0,36.1339,36.1512,36.1253,36.1512,73780.0
2019-06-19 11:45:00,41.79,41.81,41.78,41.81,95309.0,36.1512,36.1685,36.1426,36.1685,95309.0
2019-06-19 11:50:00,41.8,41.82,41.79,41.8,203058.0,36.1599,36.1772,36.1512,36.1599,203058.0
2019-06-19 11:55:00,41.79,41.8,41.77,41.79,70421.0,36.1512,36.1599,36.1339,36.1512,70421.0
2019-06-19 12:00:00,41.79,41.79,41.77,41.77,131664.0,36.1512,36.1512,36.1339,36.1339,131664.0
2019-06-19 12:05:00,41.78,41.79,41.77,41.77,107326.0,36.1426,36.1512,36.1339,36.1339,107326.0
2019-06-19 12:10:00,41.78,41.78,41.76,41.78,122667.0,36.1426,36.1426,36.1253,36.1426,122667.0
2019-06-19 12:15:00,41.78,41.78,41.75,41.77,182321.0,36.1426,36.1426,36.1166,36.1339,182321.0
2019-06-19 12:20:00,41.77,41.77,41.75,41.77,107870.0,36.1339,36.1339,36.1166,36.1339,107870.0
2019-06-19 12:25:00,41.77,41.77,41.74,41.74,53287.0,36.1339,36.1339,36.108,36.108,53287.0
2019-06-19 12:30:00,41.74,41.75,41.72,41.73,78573.0,36.108,36.1166,36.0907,36.0993,78573.0
2019-06-19 12:35:00,41.73,41.77,41.72,41.75,247590.0,36.0993,36.1339,36.0907,36.1166,247590.0
2019-06-19 12:40:00,41.76,41.76,41.74,41.75,21473.0,36.1253,36.1253,36.108,36.1166,21473.0
2019-06-19 12:45:00,41.75,41.75,41.74,41.75,10564.0,36.1166,36.1166,36.108,36.1166,10564.0
2019-06-19 12:50:00,41.75,41.77,41.74,41.75,163800.0,36.1166,36.1339,36.108,36.1166,163800.0
2019-06-19 12:55:00,41.75,41.76,41.73,41.75,130467.0,36.1166,36.1253,36.0993,36.1166,130467.0
2019-06-19 13:00:00,41.74,41.75,41.73,41.75,82267.0,36.108,36.1166,36.0993,36.1166,82267.0
2019-06-19 13:05:00,41.75,41.78,41.74,41.78,460688.0,36.1166,36.1426,36.108,36.1426,460688.0
2019-06-19 13:10:00,41.77,41.78,41.76,41.77,635198.0,36.1339,36.1426,36.1253,36.1339,635198.0
2019-06-19 13:15:00,41.77,41.77,41.75,41.76,52004.0,36.1339,36.1339,36.1166,36.1253,52004.0
2019-06-19 13:20:00,41.75,41.77,41.74,41.77,81251.0,36.1166,36.1339,36.108,36.1339,81251.0
2019-06-19 13:25:00,41.77,41.78,41.76,41.77,52370.0,36.1339,36.1426,36.1253,36.1339,52370.0
2019-06-19 13:30:00,41.77,41.77,41.76,41.77,49200.0,36.1339,36.1339,36.1253,36.1339,49200.0
2019-06-19 13:35:00,41.77,41.78,41.76,41.77,72384.0,36.1339,36.1426,36.1253,36.1339,72384.0
2019-06-19 13:40:00,41.77,41.78,41.75,41.76,49985.0,36.1339,36.1426,36.1166,36.1253,49985.0
2019-06-19 13:45:00,41.76,41.77,41.75,41.75,142817.0,36.1253,36.1339,36.1166,36.1166,142817.0
2019-06-19 13:50:00,41.76,41.82,41.75,41.8,703875.0,36.1253,36.1772,36.1166,36.1599,703875.0
2019-06-19 13:55:00,41.8,41.82,41.77,41.77,257836.0,36.1599,36.1772,36.1339,36.1339,257836.0
2019-06-19 14:00:00,41.78,42.12,41.77,42.1,1850269.0,36.1426,36.4367,36.1339,36.4194,1850269.0
2019-06-19 14:05:00,42.11,42.15,41.94,42.0,1684684.0,36.428,36.4626,36.281,36.3329,1684684.0
2019-06-19 14:10:00,42.01,42.08,41.95,41.96,842100.0,36.3415,36.4021,36.2896,36.2983,842100.0
2019-06-19 14:15:00,41.97,42.0,41.95,41.96,355091.0,36.3069,36.3329,36.2896,36.2983,355091.0
2019-06-19 14:20:00,41.95,41.98,41.89,41.89,577304.0,36.2896,36.3156,36.2377,36.2377,577304.0
2019-06-19 14:25:00,41.89,41.92,41.85,41.88,364922.0,36.2377,36.2637,36.2031,36.2291,364922.0
2019-06-19 14:30:00,41.88,42.0,41.87,41.97,522537.0,36.2291,36.3329,36.2204,36.3069,522537.0
2019-06-19 14:35:00,41.96,41.99,41.86,41.86,548633.0,36.2983,36.3242,36.2118,36.2118,548633.0
2019-06-19 14:40:00,41.87,41.92,41.79,41.9,743243.0,36.2204,36.2637,36.1512,36.2464,743243.0
2019-06-19 14:45:00,41.91,41.94,41.83,41.88,970757.0,36.255,36.281,36.1858,36.2291,970757.0
2019-06-19 14:50:00,41.88,42.01,41.88,42.01,531828.0,36.2291,36.3415,36.2291,36.3415,531828.0
2019-06-19 14:55:00,42.01,42.08,41.99,42.04,552217.0,36.3415,36.4021,36.3242,36.3675,552217.0
2019-06-19 15:00:00,42.04,42.04,41.99,42.0,257532.0,36.3675,36.3675,36.3242,36.3329,257532.0
2019-06-19 15:05:00,42.01,42.02,41.98,42.0,170386.0,36.3415,36.3502,36.3156,36.3329,170386.0
2019-06-19 15:10:00,42.0,42.02,41.98,42.01,288270.0,36.3329,36.3502,36.3156,36.3415,288270.0
2019-06-19 15:15:00,42.01,42.03,41.98,42.02,175858.0,36.3415,36.3588,36.3156,36.3502,175858.0
2019-06-19 15:20:00,42.02,42.03,41.96,41.99,240445.0,36.3502,36.3588,36.2983,36.3242,240445.0
2019-06-19 15:25:00,41.99,42.01,41.98,41.98,202897.0,36.3242,36.3415,36.3156,36.3156,202897.0
2019-06-19 15:30:00,41.98,42.0,41.95,41.97,246999.0,36.3156,36.3329,36.2896,36.3069,246999.0
2019-06-19 15:35:00,41.97,41.97,41.92,41.95,297910.0,36.3069,36.3069,36.2637,36.2896,297910.0
2019-06-19 15:40:00,41.94,42.01,41.94,41.94,471693.0,36.281,36.3415,36.281,36.281,471693.0
2019-06-19 15:45:00,41.95,42.01,41.94,42.0,735681.0,36.2896,36.3415,36.281,36.3329,735681.0
2019-06-19 15:50:00,42.0,42.03,41.97,41.98,1058207.0,36.3329,36.3588,36.3069,36.3156,1058207.0
2019-06-19 15:55:00,41.99,42.0,41.91,41.91,1818629.0,36.3242,36.3329,36.255,36.255,1818629.0
2019-06-20 09:30:00,42.81,42.87,42.77,42.78,1169356.0,37.0336,37.0855,36.999,37.0076,1169356.0
2019-06-20 09:35:00,42.78,42.79,42.7,42.77,480597.0,37.0076,37.0163,36.9384,36.999,480597.0
2019-06-20 09:40:00,42.77,42.78,42.73,42.73,385192.0,36.999,37.0076,36.9644,36.9644,385192.0
2019-06-20 09:45:00,42.74,42.79,42.73,42.78,510895.0,36.973,37.0163,36.9644,37.0076,510895.0
2019-06-20 09:50:00,42.78,42.82,42.77,42.81,418090.0,37.0076,37.0422,36.999,37.0336,418090.0
2019-06-20 09:55:00,42.81,42.85,42.81,42.83,372391.0,37.0336,37.0682,37.0336,37.0509,372391.0
2019-06-20 10:00:00,42.83,42.88,42.8,42.87,664762.0,37.0509,37.0941,37.0249,37.0855,664762.0
2019-06-20 10:05:00,42.88,42.88,42.84,42.86,664043.0,37.0941,37.0941,37.0595,37.0768,664043.0
2019-06-20 10:10:00,42.86,42.9,42.85,42.87,401132.0,37.0768,37.1114,37.0682,37.0855,401132.0
2019-06-20 10:15:00,42.88,42.9,42.83,42.84,471057.0,37.0941,37.1114,37.0509,37.0595,471057.0
2019-06-20 10:20:00,42.84,42.85,42.78,42.84,561437.0,37.0595,37.0682,37.0076,37.0595,561437.0
2019-06-20 10:25:00,42.84,42.87,42.81,42.82,635876.0,37.0595,37.0855,37.0336,37.0422,635876.0
2019-06-20 10:30:00,42.82,42.83,42.78,42.8,641099.0,37.0422,37.0509,37.0076,37.0249,641099.0
2019-06-20 10:35:00,42.8,42.81,42.76,42.78,252550.0,37.0249,37.0336,36.9903,37.0076,252550.0
2019-06-20 10:40:00,42.78,42.79,42.75,42.78,196519.0,37.0076,37.0163,36.9817,37.0076,196519.0
2019-06-20 10:45:00,42.78,42.81,42.74,42.78,448339.0,37.0076,37.0336,36.973,37.0076,448339.0
2019-06-20 10:50:00,42.77,42.81,42.75,42.77,217743.0,36.999,37.0336,36.9817,36.999,217743.0
2019-06-20 10:55:00,42.77,42.77,42.67,42.68,320599.0,36.999,36.999,36.9125,36.9211,320599.0
2019-06-20 11:00:00,42.68,42.72,42.67,42.68,516290.0,36.9211,36.9557,36.9125,36.9211,516290.0
2019-06-20 11:05:00,42.69,42.74,42.68,42.72,125675.0,36.9298,36.973,36.9211,36.9557,125675.0
2019-06-20 11:10:00,42.73,42.74,42.68,42.68,195484.0,36.9644,36.973,36.9211,36.9211,195484.0
2019-06-20 11:15:00,42.68,42.68,42.61,42.63,249557.0,36.9211,36.9211,36.8606,36.8779,249557.0
2019-06-20 11:20:00,42.63,42.67,42.62,42.65,355576.0,36.8779,36.9125,36.8692,36.8952,355576.0
2019-06-20 11:25:00,42.66,42.67,42.63,42.63,397584.0,36.9038,36.9125,36.8779,36.8779,397584.0
2019-06-20 11:30:00,42.64,42.64,42.59,42.6,116402.0,36.8865,36.8865,36.8433,36.8519,116402.0
2019-06-20 11:35:00,42.6,42.64,42.59,42.64,333415.0,36.8519,36.8865,36.8433,36.8865,333415.0
2019-06-20 11:40:00,42.64,42.65,42.61,42.63,164346.0,36.8865,36.8952,36.8606,36.8779,164346.0
2019-06-20 11:45:00,42.63,42.66,42.62,42.65,250236.0,36.8779,36.9038,36.8692,36.8952,250236.0
2019-06-20 11:50:00,42.65,42.67,42.64,42.66,337989.0,36.8952,36.9125,36.8865,36.9038,337989.0
2019-06-20 11:55:00,42.66,42.68,42.62,42.64,201519.0,36.9038,36.9211,36.8692,36.8865,201519.0
2019-06-20 12:00:00,42.64,42.64,42.58,42.6,350584.0,36.8865,36.8865,36.8346,36.8519,350584.0
2019-06-20 12:05:00,42.6,42.61,42.58,42.59,149612.0,36.8519,36.8606,36.8346,36.8433,149612.0
2019-06-20 12:10:00,42.59,42.59,42.52,42.52,414994.0,36.8433,36.8433,36.7827,36.7827,414994.0
2019-06-20 12:15:00,42.52,42.55,42.51,42.52,157303.0,36.7827,36.8087,36.7741,36.7827,157303.0
2019-06-20 12:20:00,42.52,42.57,42.51,42.57,315904.0,36.7827,36.826,36.7741,36.826,315904.0
2019-06-20 12:25:00,42.57,42.61,42.56,42.59,346231.0,36.826,36.8606,36.8173,36.8433,346231.0
2019-06-20 12:30:00,42.59,42.61,42.56,42.58,184090.0,36.8433,36.8606,36.8173,36.8346,184090.0
2019-06-20 12:35:00,42.58,42.59,42.55,42.57,331864.0,36.8346,36.8433,36.8087,36.826,331864.0
2019-06-20 12:40:00,42.57,42.61,42.55,42.6,112390.0,36.826,36.8606,36.8087,36.8519,112390.0
2019-06-20 12:45:00,42.61,42.61,42.59,42.61,134722.0,36.8606,36.8606,36.8433,36.8606,134722.0
2019-06-20 12:50:00,42.61,42.63,42.6,42.61,203346.0,36.8606,36.8779,36.8519,36.8606,203346.0
2019-06-20 12:55:00,42.62,42.65,42.59,42.63,221357.0,36.8692,36.8952,36.8433,36.8779,221357.0
2019-06-20 13:00:00,42.64,42.66,42.62,42.63,355856.0,36.8865,36.9038,36.8692,36.8779,355856.0
2019-06-20 13:05:00,42.63,42.67,42.62,42.66,190645.0,36.8779,36.9125,36.8692,36.9038,190645.0
2019-06-20 13:10:00,42.65,42.66,42.63,42.66,161258.0,36.8952,36.9038,36.8779,36.9038,161258.0
2019-06-20 13:15:00,42.66,42.66,42.62,42.63,151256.0,36.9038,36.9038,36.8692,36.8779,151256.0
2019-06-20 13:20:00,42.63,42.66,42.62,42.65,163288.0,36.8779,36.9038,36.8692,36.8952,163288.0
2019-06-20 13:25:00,42.66,42.68,42.64,42.68,155380.0,36.9038,36.9211,36.8865,36.9211,155380.0
2019-06-20 13:30:00,42.68,42.68,42.65,42.66,124585.0,36.9211,36.9211,36.8952,36.9038,124585.0
2019-06-20 13:35:00,42.66,42.67,42.64,42.66,117066.0,36.9038,36.9125,36.8865,36.9038,117066.0
2019-06-20 13:40:00,42.66,42.67,42.64,42.66,277315.0,36.9038,36.9125,36.8865,36.9038,277315.0
2019-06-20 13:45:00,42.66,42.69,42.65,42.69,162651.0,36.9038,36.9298,36.8952,36.9298,162651.0
2019-06-20 13:50:00,42.69,42.7,42.66,42.67,149675.0,36.9298,36.9384,36.9038,36.9125,149675.0
2019-06-20 13:55:00,42.66,42.7,42.66,42.68,143352.0,36.9038,36.9384,36.9038,36.9211,143352.0
2019-06-20 14:00:00,42.68,42.73,42.67,42.7,669528.0,36.9211,36.9644,36.9125,36.9384,669528.0
2019-06-20 14:05:00,42.7,42.71,42.69,42.7,85851.0,36.9384,36.9471,36.9298,36.9384,85851.0
2019-06-20 14:10:00,42.7,42.7,42.67,42.69,258916.0,36.9384,36.9384,36.9125,36.9298,258916.0
2019-06-20 14:15:00,42.68,42.69,42.67,42.68,250014.0,36.9211,36.9298,36.9125,36.9211,250014.0
2019-06-20 14:20:00,42.68,42.68,42.64,42.65,165581.0,36.9211,36.9211,36.8865,36.8952,165581.0
2019-06-20 14:25:00,42.66,42.67,42.64,42.65,223079.0,36.9038,36.9125,36.8865,36.8952,223079.0
2019-06-20 14:30:00,42.66,42.68,42.65,42.66,94147.0,36.9038,36.9211,36.8952,36.9038,94147.0
2019-06-20 14:35:00,42.66,42.68,42.66,42.67,144644.0,36.9038,36.9211,36.9038,36.9125,144644.0
2019-06-20 14:40:00,42.66,42.69,42.66,42.66,295044.0,36.9038,36.9298,36.9038,36.9038,295044.0
2019-06-20 14:45:00,42.67,42.68,42.66,42.66,152362.0,36.9125,36.9211,36.9038,36.9038,152362.0
2019-06-20 14:50:00,42.66,42.67,42.64,42.66,249710.0,36.9038,36.9125,36.8865,36.9038,249710.0
2019-06-20 14:55:00,42.66,42.67,42.64,42.65,269680.0,36.9038,36.9125,36.8865,36.8952,269680.0
2019-06-20 15:00:00,42.64,42.66,42.64,42.66,168054.0,36.8865,36.9038,36.8865,36.9038,168054.0
2019-06-20 15:05:00,42.66,42.66,42.63,42.63,110739.0,36.9038,36.9038,36.8779,36.8779,110739.0
2019-06-20 15:10:00,42.64,42.66,42.63,42.65,115118.0,36.8865,36.9038,36.8779,36.8952,115118.0
2019-06-20 15:15:00,42.64,42.65,42.62,42.64,112570.0,36.8865,36.8952,36.8692,36.8865,112570.0
2019-06-20 15:20:00,42.64,42.65,42.62,42.63,133283.0,36.8865,36.8952,36.8692,36.8779,133283.0
2019-06-20 15:25:00,42.63,42.65,42.62,42.64,175025.0,36.8779,36.8952,36.8692,36.8865,175025.0
2019-06-20 15:30:00,42.65,42.66,42.63,42.65,171795.0,36.8952,36.9038,36.8779,36.8952,171795.0
2019-06-20 15:35:00,42.65,42.65,42.63,42.64,121983.0,36.8952,36.8952,36.8779,36.8865,121983.0
2019-06-20 15:40:00,42.64,42.69,42.63,42.68,239099.0,36.8865,36.9298,36.8779,36.9211,239099.0
2019-06-20 15:45:00,42.68,42.7,42.67,42.69,609643.0,36.9211,36.9384,36.9125,36.9298,609643.0
2019-06-20 15:50:00,42.68,42.71,42.67,42.7,628224.0,36.9211,36.9471,36.9125,36.9384,628224.0
2019-06-20 15:55:00,42.7,42.72,42.68,42.71,2103071.0,36.9384,36.9557,36.9211,36.9471,2103071.0
2019-06-21 09:30:00,42.51,42.55,42.48,42.53,422539.0,36.7741,36.8087,36.7481,36.7914,422539.0
2019-06-21 09:35:00,42.54,42.56,42.51,42.52,166795.0,36.8,36.8173,36.7741,36.7827,166795.0
2019-06-21 09:40:00,42.52,42.55,42.5,42.51,182369.0,36.7827,36.8087,36.7654,36.7741,182369.0
2019-06-21 09:45:00,42.51,42.54,42.5,42.52,478900.0,36.7741,36.8,36.7654,36.7827,478900.0
2019-06-21 09:50:00,42.52,42.55,42.49,42.55,295843.0,36.7827,36.8087,36.7568,36.8087,295843.0
2019-06-21 09:55:00,42.55,42.58,42.52,42.53,162061.0,36.8087,36.8346,36.7827,36.7914,162061.0
2019-06-21 10:00:00,42.54,42.56,42.52,42.53,205045.0,36.8,36.8173,36.7827,36.7914,205045.0
2019-06-21 10:05:00,42.53,42.56,42.53,42.54,156045.0,36.7914,36.8173,36.7914,36.8,156045.0
2019-06-21 10:10:00,42.53,42.54,42.5,42.5,224611.0,36.7914,36.8,36.7654,36.7654,224611.0
2019-06-21 10:15:00,42.51,42.54,42.5,42.54,243128.0,36.7741,36.8,36.7654,36.8,243128.0
2019-06-21 10:20:00,42.54,42.57,42.53,42.56,410841.0,36.8,36.826,36.7914,36.8173,410841.0
2019-06-21 10:25:00,42.55,42.57,42.54,42.55,121620.0,36.8087,36.826,36.8,36.8087,121620.0
2019-06-21 10:30:00,42.56,42.57,42.54,42.56,151100.0,36.8173,36.826,36.8,36.8173,151100.0
2019-06-21 10:35:00,42.56,42.56,42.5,42.51,99376.0,36.8173,36.8173,36.7654,36.7741,99376.0
2019-06-21 10:40:00,42.51,42.57,42.51,42.56,315648.0,36.7741,36.826,36.7741,36.8173,315648.0
2019-06-21 10:45:00,42.57,42.63,42.56,42.62,541191.0,36.826,36.8779,36.8173,36.8692,541191.0
2019-06-21 10:50:00,42.62,42.63,42.59,42.61,268390.0,36.8692,36.8779,36.8433,36.8606,268390.0
2019-06-21 10:55:00,42.6,42.62,42.59,42.62,123644.0,36.8519,36.8692,36.8433,36.8692,123644.0
2019-06-21 11:00:00,42.61,42.66,42.6,42.64,372430.0,36.8606,36.9038,36.8519,36.8865,372430.0
2019-06-21 11:05:00,42.64,42.71,42.63,42.69,218840.0,36.8865,36.9471,36.8779,36.9298,218840.0
2019-06-21 11:10:00,42.69,42.69,42.65,42.66,289097.0,36.9298,36.9298,36.8952,36.9038,289097.0
2019-06-21 11:15:00,42.66,42.68,42.64,42.67,66067.0,36.9038,36.9211,36.8865,36.9125,66067.0
2019-06-21 11:20:00,42.68,42.68,42.66,42.66,80223.0,36.9211,36.9211,36.9038,36.9038,80223.0
2019-06-21 11:25:00,42.65,42.68,42.63,42.67,216262.0,36.8952,36.9211,36.8779,36.9125,216262.0
2019-06-21 11:30:00,42.67,42.68,42.64,42.67,564658.0,36.9125,36.9211,36.8865,36.9125,564658.0
2019-06-21 11:35:00,42.66,42.67,42.63,42.65,485875.0,36.9038,36.9125,36.8779,36.8952,485875.0
2019-06-21 11:40:00,42.65,42.67,42.62,42.62,191219.0,36.8952,36.9125,36.8692,36.8692,191219.0
2019-06-21 11:45:00,42.62,42.63,42.6,42.61,122772.0,36.8692,36.8779,36.8519,36.8606,122772.0
2019-06-21 11:50:00,42.61,42.62,42.58,42.59,99879.0,36.8606,36.8692,36.8346,36.8433,99879.0
2019-06-21 11:55:00,42.59,42.6,42.56,42.59,382534.0,36.8433,36.8519,36.8173,36.8433,382534.0
2019-06-21 12:00:00,42.58,42.6,42.57,42.58,55014.0,36.8346,36.8519,36.826,36.8346,55014.0
2019-06-21 12:05:00,42.59,42.59,42.57,42.59,57552.0,36.8433,36.8433,36.826,36.8433,57552.0
2019-06-21 12:10:00,42.59,42.59,42.57,42.57,74924.0,36.8433,36.8433,36.826,36.826,74924.0
2019-06-21 12:15:00,42.58,42.58,42.52,42.52,181888.0,36.8346,36.8346,36.7827,36.7827,181888.0
2019-06-21 12:20:00,42.53,42.54,42.5,42.51,380771.0,36.7914,36.8,36.7654,36.7741,380771.0
2019-06-21 12:25:00,42.51,42.54,42.51,42.52,108782.0,36.7741,36.8,36.7741,36.7827,108782.0
2019-06-21 12:30:00,42.52,42.55,42.52,42.53,95496.0,36.7827,36.8087,36.7827,36.7914,95496.0
2019-06-21 12:35:00,42.53,42.54,42.51,42.54,94844.0,36.7914,36.8,36.7741,36.8,94844.0
2019-06-21 12:40:00,42.53,42.53,42.51,42.52,55625.0,36.7914,36.7914,36.7741,36.7827,55625.0
2019-06-21 12:45:00,42.52,42.55,42.52,42.54,310401.0,36.7827,36.8087,36.7827,36.8,310401.0
2019-06-21 12:50:00,42.55,42.56,42.53,42.56,28811.0,36.8087,36.8173,36.7914,36.8173,28811.0
2019-06-21 12:55:00,42.55,42.55,42.52,42.54,115459.0,36.8087,36.8087,36.7827,36.8,115459.0
2019-06-21 13:00:00,42.53,42.56,42.52,42.54,71313.0,36.7914,36.8173,36.7827,36.8,71313.0
2019-06-21 13:05:00,42.55,42.57,42.54,42.55,48517.0,36.8087,36.826,36.8,36.8087,48517.0
2019-06-21 13:10:00,42.56,42.57,42.55,42.56,58609.0,36.8173,36.826,36.8087,36.8173,58609.0
2019-06-21 13:15:00,42.56,42.57,42.52,42.52,468519.0,36.8173,36.826,36.7827,36.7827,468519.0
2019-06-21 13:20:00,42.52,42.53,42.51,42.52,286358.0,36.7827,36.7914,36.7741,36.7827,286358.0
2019-06-21 13:25:00,42.52,42.53,42.51,42.52,111145.0,36.7827,36.7914,36.7741,36.7827,111145.0
2019-06-21 13:30:00,42.52,42.53,42.51,42.52,209971.0,36.7827,36.7914,36.7741,36.7827,209971.0
2019-06-21 13:35:00,42.52,42.53,42.51,42.51,72101.0,36.7827,36.7914,36.7741,36.7741,72101.0
2019-06-21 13:40:00,42.51,42.52,42.5,42.51,174277.0,36.7741,36.7827,36.7654,36.7741,174277.0
2019-06-21 13:45:00,42.51,42.52,42.5,42.52,113157.0,36.7741,36.7827,36.7654,36.7827,113157.0
2019-06-21 13:50:00,42.52,42.52,42.5,42.51,78494.0,36.7827,36.7827,36.7654,36.7741,78494.0
2019-06-21 13:55:00,42.5,42.53,42.5,42.52,236506.0,36.7654,36.7914,36.7654,36.7827,236506.0
2019-06-21 14:00:00,42.52,42.54,42.51,42.54,94756.0,36.7827,36.8,36.7741,36.8,94756.0
2019-06-21 14:05:00,42.54,42.54,42.51,42.52,55640.0,36.8,36.8,36.7741,36.7827,55640.0
2019-06-21 14:10:00,42.52,42.53,42.5,42.52,86644.0,36.7827,36.7914,36.7654,36.7827,86644.0
2019-06-21 14:15:00,42.52,42.52,42.5,42.5,70040.0,36.7827,36.7827,36.7654,36.7654,70040.0
2019-06-21 14:20:00,42.5,42.51,42.5,42.5,104053.0,36.7654,36.7741,36.7654,36.7654,104053.0
2019-06-21 14:25:00,42.5,42.51,42.5,42.51,28307.0,36.7654,36.7741,36.7654,36.7741,28307.0
2019-06-21 14:30:00,42.51,42.54,42.51,42.53,108251.0,36.7741,36.8,36.7741,36.7914,108251.0
2019-06-21 14:35:00,42.52,42.53,42.51,42.51,49942.0,36.7827,36.7914,36.7741,36.7741,49942.0
2019-06-21 14:40:00,42.52,42.53,42.51,42.52,66576.0,36.7827,36.7914,36.7741,36.7827,66576.0
2019-06-21 14:45:00,42.52,42.54,42.51,42.54,54831.0,36.7827,36.8,36.7741,36.8,54831.0
2019-06-21 14:50:00,42.54,42.54,42.52,42.52,149848.0,36.8,36.8,36.7827,36.7827,149848.0
2019-06-21 14:55:00,42.52,42.57,42.52,42.56,565783.0,36.7827,36.826,36.7827,36.8173,565783.0
2019-06-21 15:00:00,42.56,42.58,42.55,42.56,85004.0,36.8173,36.8346,36.8087,36.8173,85004.0
2019-06-21 15:05:00,42.56,42.59,42.55,42.58,79009.0,36.8173,36.8433,36.8087,36.8346,79009.0
2019-06-21 15:10:00,42.58,42.59,42.57,42.58,57636.0,36.8346,36.8433,36.826,36.8346,57636.0
2019-06-21 15:15:00,42.58,42.6,42.57,42.58,67897.0,36.8346,36.8519,36.826,36.8346,67897.0
2019-06-21 15:20:00,42.58,42.59,42.57,42.58,88658.0,36.8346,36.8433,36.826,36.8346,88658.0
2019-06-21 15:25:00,42.57,42.59,42.57,42.58,57640.0,36.826,36.8433,36.826,36.8346,57640.0
2019-06-21 15:30:00,42.58,42.59,42.56,42.57,161152.0,36.8346,36.8433,36.8173,36.826,161152.0
2019-06-21 15:35:00,42.58,42.6,42.57,42.6,91930.0,36.8346,36.8519,36.826,36.8519,91930.0
2019-06-21 15:40:00,42.59,42.61,42.59,42.59,147340.0,36.8433,36.8606,36.8433,36.8433,147340.0
2019-06-21 15:45:00,42.6,42.61,42.58,42.59,308454.0,36.8519,36.8606,36.8346,36.8433,308454.0
2019-06-21 15:50:00,42.58,42.59,42.54,42.55,397713.0,36.8346,36.8433,36.8,36.8087,397713.0
2019-06-21 15:55:00,42.55,42.57,42.5,42.52,1637058.0,36.8087,36.826,36.7654,36.7827,1637058.0
2019-06-24 09:30:00,42.55,42.6,42.54,42.59,321171.0,36.8087,36.8519,36.8,36.8433,321171.0
2019-06-24 09:35:00,42.59,42.59,42.54,42.57,364022.0,36.8433,36.8433,36.8,36.826,364022.0
2019-06-24 09:40:00,42.58,42.6,42.55,42.55,370419.0,36.8346,36.8519,36.8087,36.8087,370419.0
2019-06-24 09:45:00,42.55,42.57,42.51,42.56,785983.0,36.8087,36.826,36.7741,36.8173,785983.0
2019-06-24 09:50:00,42.55,42.58,42.52,42.55,771517.0,36.8087,36.8346,36.7827,36.8087,771517.0
2019-06-24 09:55:00,42.55,42.56,42.52,42.54,335489.0,36.8087,36.8173,36.7827,36.8,335489.0
2019-06-24 10:00:00,42.54,42.58,42.54,42.58,473750.0,36.8,36.8346,36.8,36.8346,473750.0
2019-06-24 10:05:00,42.58,42.62,42.57,42.61,396033.0,36.8346,36.8692,36.826,36.8606,396033.0
2019-06-24 10:10:00,42.61,42.62,42.59,42.62,571619.0,36.8606,36.8692,36.8433,36.8692,571619.0
2019-06-24 10:15:00,42.62,42.64,42.59,42.63,137937.0,36.8692,36.8865,36.8433,36.8779,137937.0
2019-06-24 10:20:00,42.63,42.65,42.6,42.64,826608.0,36.8779,36.8952,36.8519,36.8865,826608.0
2019-06-24 10:25:00,42.64,42.66,42.62,42.65,101776.0,36.8865,36.9038,36.8692,36.8952,101776.0
2019-06-24 10:30:00,42.66,42.66,42.63,42.66,391884.0,36.9038,36.9038,36.8779,36.9038,391884.0
2019-06-24 10:35:00,42.66,42.66,42.61,42.62,190278.0,36.9038,36.9038,36.8606,36.8692,190278.0
2019-06-24 10:40:00,42.62,42.63,42.61,42.63,67137.0,36.8692,36.8779,36.8606,36.8779,67137.0
2019-06-24 10:45:00,42.64,42.65,42.61,42.62,86902.0,36.8865,36.8952,36.8606,36.8692,86902.0
2019-06-24 10:50:00,42.62,42.63,42.61,42.63,50831.0,36.8692,36.8779,36.8606,36.8779,50831.0
2019-06-24 10:55:00,42.62,42.63,42.6,42.63,80624.0,36.8692,36.8779,36.8519,36.8779,80624.0
2019-06-24 11:00:00,42.63,42.67,42.62,42.67,278012.0,36.8779,36.9125,36.8692,36.9125,278012.0
2019-06-24 11:05:00,42.67,42.68,42.66,42.66,69328.0,36.9125,36.9211,36.9038,36.9038,69328.0
2019-06-24 11:10:00,42.67,42.68,42.66,42.67,79556.0,36.9125,36.9211,36.9038,36.9125,79556.0
2019-06-24 11:15:00,42.67,42.68,42.65,42.66,160803.0,36.9125,36.9211,36.8952,36.9038,160803.0
2019-06-24 11:20:00,42.66,42.67,42.64,42.67,83864.0,36.9038,36.9125,36.8865,36.9125,83864.0
2019-06-24 11:25:00,42.66,42.67,42.65,42.67,95187.0,36.9038,36.9125,36.8952,36.9125,95187.0
2019-06-24 11:30:00,42.66,42.67,42.64,42.65,75053.0,36.9038,36.9125,36.8865,36.8952,75053.0
2019-06-24 11:35:00,42.66,42.66,42.63,42.63,81129.0,36.9038,36.9038,36.8779,36.8779,81129.0
2019-06-24 11:40:00,42.64,42.64,42.62,42.63,38746.0,36.8865,36.8865,36.8692,36.8779,38746.0
2019-06-24 11:45:00,42.64,42.64,42.61,42.63,71191.0,36.8865,36.8865,36.8606,36.8779,71191.0
2019-06-24 11:50:00,42.63,42.65,42.61,42.63,53663.0,36.8779,36.8952,36.8606,36.8779,53663.0
2019-06-24 11:55:00,42.63,42.63,42.6,42.61,35268.0,36.8779,36.8779,36.8519,36.8606,35268.0
2019-06-24 12:00:00,42.61,42.63,42.6,42.62,55133.0,36.8606,36.8779,36.8519,36.8692,55133.0
2019-06-24 12:05:00,42.62,42.62,42.59,42.61,30610.0,36.8692,36.8692,36.8433,36.8606,30610.0
2019-06-24 12:10:00,42.61,42.62,42.59,42.62,65172.0,36.8606,36.8692,36.8433,36.8692,65172.0
2019-06-24 12:15:00,42.62,42.63,42.61,42.63,50894.0,36.8692,36.8779,36.8606,36.8779,50894.0
2019-06-24 12:20:00,42.62,42.63,42.61,42.61,141737.0,36.8692,36.8779,36.8606,36.8606,141737.0
2019-06-24 12:25:00,42.62,42.62,42.59,42.61,44989.0,36.8692,36.8692,36.8433,36.8606,44989.0
2019-06-24 12:30:00,42.61,42.62,42.59,42.61,38450.0,36.8606,36.8692,36.8433,36.8606,38450.0
2019-06-24 12:35:00,42.61,42.62,42.6,42.62,71355.0,36.8606,36.8692,36.8519,36.8692,71355.0
2019-06-24 12:40:00,42.61,42.62,42.6,42.62,42053.0,36.8606,36.8692,36.8519,36.8692,42053.0
2019-06-24 12:45:00,42.62,42.62,42.61,42.62,72501.0,36.8692,36.8692,36.8606,36.8692,72501.0
2019-06-24 12:50:00,42.62,42.62,42.61,42.62,24368.0,36.8692,36.8692,36.8606,36.8692,24368.0
2019-06-24 12:55:00,42.62,42.62,42.6,42.62,70894.0,36.8692,36.8692,36.8519,36.8692,70894.0
2019-06-24 13:00:00,42.62,42.62,42.6,42.6,43223.0,36.8692,36.8692,36.8519,36.8519,43223.0
2019-06-24 13:05:00,42.6,42.61,42.59,42.59,76326.0,36.8519,36.8606,36.8433,36.8433,76326.0
2019-06-24 13:10:00,42.59,42.6,42.58,42.59,18831.0,36.8433,36.8519,36.8346,36.8433,18831.0
2019-06-24 13:15:00,42.58,42.6,42.58,42.59,25028.0,36.8346,36.8519,36.8346,36.8433,25028.0
2019-06-24 13:20:00,42.59,42.59,42.57,42.58,46363.0,36.8433,36.8433,36.826,36.8346,46363.0
2019-06-24 13:25:00,42.57,42.58,42.56,42.57,12334.0,36.826,36.8346,36.8173,36.826,12334.0
2019-06-24 13:30:00,42.57,42.57,42.56,42.56,41824.0,36.826,36.826,36.8173,36.8173,41824.0
2019-06-24 13:35:00,42.56,42.58,42.56,42.58,53486.0,36.8173,36.8346,36.8173,36.8346,53486.0
2019-06-24 13:40:00,42.58,42.58,42.55,42.55,67318.0,36.8346,36.8346,36.8087,36.8087,67318.0
2019-06-24 13:45:00,42.55,42.56,42.53,42.56,86785.0,36.8087,36.8173,36.7914,36.8173,86785.0
2019-06-24 13:50:00,42.55,42.56,42.53,42.54,203019.0,36.8087,36.8173,36.7914,36.8,203019.0
2019-06-24 13:55:00,42.54,42.55,42.54,42.55,55800.0,36.8,36.8087,36.8,36.8087,55800.0
2019-06-24 14:00:00,42.55,42.56,42.54,42.55,74095.0,36.8087,36.8173,36.8,36.8087,74095.0
2019-06-24 14:05:00,42.55,42.56,42.55,42.55,65131.0,36.8087,36.8173,36.8087,36.8087,65131.0
2019-06-24 14:10:00,42.55,42.57,42.55,42.55,32836.0,36.8087,36.826,36.8087,36.8087,32836.0
2019-06-24 14:15:00,42.55,42.56,42.54,42.55,107665.0,36.8087,36.8173,36.8,36.8087,107665.0
2019-06-24 14:20:00,42.55,42.56,42.54,42.55,26022.0,36.8087,36.8173,36.8,36.8087,26022.0
2019-06-24 14:25:00,42.55,42.55,42.54,42.54,15810.0,36.8087,36.8087,36.8,36.8,15810.0
2019-06-24 14:30:00,42.54,42.56,42.54,42.55,56581.0,36.8,36.8173,36.8,36.8087,56581.0
2019-06-24 14:35:00,42.55,42.57,42.55,42.55,77271.0,36.8087,36.826,36.8087,36.8087,77271.0
2019-06-24 14:40:00,42.55,42.56,42.55,42.56,58735.0,36.8087,36.8173,36.8087,36.8173,58735.0
2019-06-24 14:45:00,42.55,42.58,42.55,42.57,126408.0,36.8087,36.8346,36.8087,36.826,126408.0
2019-06-24 14:50:00,42.57,42.58,42.56,42.57,68084.0,36.826,36.8346,36.8173,36.826,68084.0
2019-06-24 14:55:00,42.57,42.59,42.56,42.57,168553.0,36.826,36.8433,36.8173,36.826,168553.0
2019-06-24 15:00:00,42.58,42.58,42.56,42.57,38393.0,36.8346,36.8346,36.8173,36.826,38393.0
2019-06-24 15:05:00,42.57,42.57,42.55,42.55,195027.0,36.826,36.826,36.8087,36.8087,195027.0
2019-06-24 15:10:00,42.55,42.56,42.54,42.54,206746.0,36.8087,36.8173,36.8,36.8,206746.0
2019-06-24 15:15:00,42.54,42.54,42.53,42.54,31786.0,36.8,36.8,36.7914,36.8,31786.0
2019-06-24 15:20:00,42.54,42.55,42.53,42.55,53196.0,36.8,36.8087,36.7914,36.8087,53196.0
2019-06-24 15:25:00,42.55,42.55,42.53,42.53,30306.0,36.8087,36.8087,36.7914,36.7914,30306.0
2019-06-24 15:30:00,42.54,42.54,42.52,42.52,66909.0,36.8,36.8,36.7827,36.7827,66909.0
2019-06-24 15:35:00,42.52,42.54,42.52,42.52,110659.0,36.7827,36.8,36.7827,36.7827,110659.0
2019-06-24 15:40:00,42.52,42.54,42.52,42.54,61916.0,36.7827,36.8,36.7827,36.8,61916.0
2019-06-24 15:45:00,42.54,42.54,42.53,42.53,203300.0,36.8,36.8,36.7914,36.7914,203300.0
2019-06-24 15:50:00,42.53,42.53,42.51,42.52,285501.0,36.7914,36.7914,36.7741,36.7827,285501.0
2019-06-24 15:55:00,42.52,42.57,42.5,42.53,1781553.0,36.7827,36.826,36.7654,36.7914,1781553.0
2019-06-25 09:30:00,42.04,42.04,42.01,42.02,361830.0,36.3675,36.3675,36.3415,36.3502,361830.0
2019-06-25 09:35:00,42.02,42.03,41.94,41.97,427113.0,36.3502,36.3588,36.281,36.3069,427113.0
2019-06-25 09:40:00,41.96,41.98,41.94,41.97,213600.0,36.2983,36.3156,36.281,36.3069,213600.0
2019-06-25 09:45:00,41.97,41.99,41.93,41.95,250226.0,36.3069,36.3242,36.2723,36.2896,250226.0
2019-06-25 09:50:00,41.95,42.01,41.94,41.99,341496.0,36.2896,36.3415,36.281,36.3242,341496.0
2019-06-25 09:55:00,41.98,41.99,41.96,41.98,208645.0,36.3156,36.3242,36.2983,36.3156,208645.0
2019-06-25 10:00:00,41.98,42.01,41.97,41.98,93479.0,36.3156,36.3415,36.3069,36.3156,93479.0
2019-06-25 10:05:00,41.97,42.01,41.95,42.01,81985.0,36.3069,36.3415,36.2896,36.3415,81985.0
2019-06-25 10:10:00,42.0,42.02,41.97,41.99,343604.0,36.3329,36.3502,36.3069,36.3242,343604.0
2019-06-25 10:15:00,41.99,42.0,41.96,41.97,231917.0,36.3242,36.3329,36.2983,36.3069,231917.0
2019-06-25 10:20:00,41.96,41.96,41.92,41.96,322802.0,36.2983,36.2983,36.2637,36.2983,322802.0
2019-06-25 10:25:00,41.96,42.01,41.95,42.0,159236.0,36.2983,36.3415,36.2896,36.3329,159236.0
2019-06-25 10:30:00,42.0,42.01,41.96,41.97,144173.0,36.3329,36.3415,36.2983,36.3069,144173.0
2019-06-25 10:35:00,41.96,41.98,41.93,41.93,418939.0,36.2983,36.3156,36.2723,36.2723,418939.0
2019-06-25 10:40:00,41.95,41.97,41.91,41.94,378696.0,36.2896,36.3069,36.255,36.281,378696.0
2019-06-25 10:45:00,41.94,41.96,41.91,41.91,116638.0,36.281,36.2983,36.255,36.255,116638.0
2019-06-25 10:50:00,41.92,41.96,41.91,41.92,83004.0,36.2637,36.2983,36.255,36.2637,83004.0
2019-06-25 10:55:00,41.92,41.95,41.9,41.94,100486.0,36.2637,36.2896,36.2464,36.281,100486.0
2019-06-25 11:00:00,41.95,41.97,41.93,41.96,147580.0,36.2896,36.3069,36.2723,36.2983,147580.0
2019-06-25 11:05:00,41.97,41.99,41.95,41.98,85744.0,36.3069,36.3242,36.2896,36.3156,85744.0
2019-06-25 11:10:00,41.98,42.01,41.98,42.01,181281.0,36.3156,36.3415,36.3156,36.3415,181281.0
2019-06-25 11:15:00,42.01,42.03,42.0,42.02,177781.0,36.3415,36.3588,36.3329,36.3502,177781.0
2019-06-25 11:20:00,42.02,42.03,42.0,42.02,97993.0,36.3502,36.3588,36.3329,36.3502,97993.0
2019-06-25 11:25:00,42.02,42.03,42.01,42.02,63221.0,36.3502,36.3588,36.3415,36.3502,63221.0
2019-06-25 11:30:00,42.02,42.04,42.0,42.0,113517.0,36.3502,36.3675,36.3329,36.3329,113517.0
2019-06-25 11:35:00,42.0,42.02,41.99,42.02,99328.0,36.3329,36.3502,36.3242,36.3502,99328.0
2019-06-25 11:40:00,42.02,42.04,42.01,42.03,60736.0,36.3502,36.3675,36.3415,36.3588,60736.0
2019-06-25 11:45:00,42.03,42.04,42.01,42.04,98498.0,36.3588,36.3675,36.3415,36.3675,98498.0
2019-06-25 11:50:00,42.04,42.05,42.02,42.04,229034.0,36.3675,36.3761,36.3502,36.3675,229034.0
2019-06-25 11:55:00,42.04,42.05,42.02,42.04,118870.0,36.3675,36.3761,36.3502,36.3675,118870.0
2019-06-25 12:00:00,42.04,42.04,42.01,42.02,77118.0,36.3675,36.3675,36.3415,36.3502,77118.0
2019-06-25 12:05:00,42.02,42.04,42.01,42.02,67200.0,36.3502,36.3675,36.3415,36.3502,67200.0
2019-06-25 12:10:00,42.02,42.05,42.02,42.04,54625.0,36.3502,36.3761,36.3502,36.3675,54625.0
2019-06-25 12:15:00,42.04,42.04,42.01,42.02,57362.0,36.3675,36.3675,36.3415,36.3502,57362.0
2019-06-25 12:20:00,42.02,42.04,42.0,42.02,157047.0,36.3502,36.3675,36.3329,36.3502,157047.0
2019-06-25 12:25:00,42.02,42.03,42.0,42.03,68463.0,36.3502,36.3588,36.3329,36.3588,68463.0
2019-06-25 12:30:00,42.03,42.04,41.99,42.0,52209.0,36.3588,36.3675,36.3242,36.3329,52209.0
2019-06-25 12:35:00,42.0,42.0,41.89,41.9,369681.0,36.3329,36.3329,36.2377,36.2464,369681.0
2019-06-25 12:40:00,41.9,41.92,41.86,41.87,210649.0,36.2464,36.2637,36.2118,36.2204,210649.0
2019-06-25 12:45:00,41.87,41.92,41.86,41.91,147724.0,36.2204,36.2637,36.2118,36.255,147724.0
2019-06-25 12:50:00,41.91,41.94,41.9,41.92,593582.0,36.255,36.281,36.2464,36.2637,593582.0
2019-06-25 12:55:00,41.92,41.95,41.89,41.9,145473.0,36.2637,36.2896,36.2377,36.2464,145473.0
2019-06-25 13:00:00,41.9,41.9,41.81,41.86,449040.0,36.2464,36.2464,36.1685,36.2118,449040.0
2019-06-25 13:05:00,41.85,41.89,41.82,41.89,266817.0,36.2031,36.2377,36.1772,36.2377,266817.0
2019-06-25 13:10:00,41.88,41.9,41.84,41.85,96424.0,36.2291,36.2464,36.1945,36.2031,96424.0
2019-06-25 13:15:00,41.84,41.87,41.83,41.85,120920.0,36.1945,36.2204,36.1858,36.2031,120920.0
2019-06-25 13:20:00,41.85,41.86,41.8,41.82,164463.0,36.2031,36.2118,36.1599,36.1772,164463.0
2019-06-25 13:25:00,41.82,41.93,41.82,41.92,464287.0,36.1772,36.2723,36.1772,36.2637,464287.0
2019-06-25 13:30:00,41.91,42.0,41.89,42.0,216144.0,36.255,36.3329,36.2377,36.3329,216144.0
2019-06-25 13:35:00,42.0,42.03,41.94,41.95,435897.0,36.3329,36.3588,36.281,36.2896,435897.0
2019-06-25 13:40:00,41.95,41.96,41.93,41.93,125844.0,36.2896,36.2983,36.2723,36.2723,125844.0
2019-06-25 13:45:00,41.93,41.98,41.93,41.97,88399.0,36.2723,36.3156,36.2723,36.3069,88399.0
2019-06-25 13:50:00,41.96,41.98,41.92,41.94,120072.0,36.2983,36.3156,36.2637,36.281,120072.0
2019-06-25 13:55:00,41.94,41.94,41.91,41.92,51642.0,36.281,36.281,36.255,36.2637,51642.0
2019-06-25 14:00:00,41.93,41.94,41.91,41.93,70525.0,36.2723,36.281,36.255,36.2723,70525.0
2019-06-25 14:05:00,41.93,41.93,41.9,41.92,153285.0,36.2723,36.2723,36.2464,36.2637,153285.0
2019-06-25 14:10:00,41.91,41.92,41.89,41.91,51415.0,36.255,36.2637,36.2377,36.255,51415.0
2019-06-25 14:15:00,41.91,41.93,41.91,41.91,67847.0,36.255,36.2723,36.255,36.255,67847.0
2019-06-25 14:20:00,41.91,41.92,41.86,41.87,79887.0,36.255,36.2637,36.2118,36.2204,79887.0
2019-06-25 14:25:00,41.87,41.89,41.85,41.86,91592.0,36.2204,36.2377,36.2031,36.2118,91592.0
2019-06-25 14:30:00,41.86,41.87,41.83,41.84,160881.0,36.2118,36.2204,36.1858,36.1945,160881.0
2019-06-25 14:35:00,41.84,41.86,41.81,41.84,243070.0,36.1945,36.2118,36.1685,36.1945,243070.0
2019-06-25 14:40:00,41.83,41.85,41.82,41.84,180905.0,36.1858,36.2031,36.1772,36.1945,180905.0
2019-06-25 14:45:00,41.84,41.86,41.83,41.84,138279.0,36.1945,36.2118,36.1858,36.1945,138279.0
2019-06-25 14:50:00,41.85,41.85,41.83,41.84,162893.0,36.2031,36.2031,36.1858,36.1945,162893.0
2019-06-25 14:55:00,41.84,41.86,41.84,41.84,177221.0,36.1945,36.2118,36.1945,36.1945,177221.0
2019-06-25 15:00:00,41.85,41.87,41.85,41.87,93039.0,36.2031,36.2204,36.2031,36.2204,93039.0
2019-06-25 15:05:00,41.86,41.87,41.85,41.86,45116.0,36.2118,36.2204,36.2031,36.2118,45116.0
2019-06-25 15:10:00,41.86,41.86,41.82,41.82,74101.0,36.2118,36.2118,36.1772,36.1772,74101.0
2019-06-25 15:15:00,41.82,41.84,41.81,41.82,65091.0,36.1772,36.1945,36.1685,36.1772,65091.0
2019-06-25 15:20:00,41.82,41.85,41.81,41.84,115201.0,36.1772,36.2031,36.1685,36.1945,115201.0
2019-06-25 15:25:00,41.84,41.86,41.83,41.84,89228.0,36.1945,36.2118,36.1858,36.1945,89228.0
2019-06-25 15:30:00,41.84,41.85,41.82,41.84,104323.0,36.1945,36.2031,36.1772,36.1945,104323.0
2019-06-25 15:35:00,41.83,41.88,41.83,41.87,177595.0,36.1858,36.2291,36.1858,36.2204,177595.0
2019-06-25 15:40:00,41.87,41.87,41.84,41.85,64398.0,36.2204,36.2204,36.1945,36.2031,64398.0
2019-06-25 15:45:00,41.84,41.86,41.82,41.84,291788.0,36.1945,36.2118,36.1772,36.1945,291788.0
2019-06-25 15:50:00,41.84,41.84,41.8,41.81,807201.0,36.1945,36.1945,36.1599,36.1685,807201.0
2019-06-25 15:55:00,41.8,41.87,41.79,41.84,1529880.0,36.1599,36.2204,36.1512,36.1945,1529880.0
2019-06-26 09:30:00,42.27,42.36,42.27,42.33,284818.0,36.5664,36.6443,36.5664,36.6183,284818.0
2019-06-26 09:35:00,42.33,42.38,42.32,42.36,101517.0,36.6183,36.6616,36.6097,36.6443,101517.0
2019-06-26 09:40:00,42.36,42.36,42.32,42.34,243373.0,36.6443,36.6443,36.6097,36.627,243373.0
2019-06-26 09:45:00,42.34,42.34,42.25,42.27,464047.0,36.627,36.627,36.5491,36.5664,464047.0
2019-06-26 09:50:00,42.28,42.29,42.24,42.27,421865.0,36.5751,36.5837,36.5405,36.5664,421865.0
2019-06-26 09:55:00,42.27,42.28,42.24,42.25,215433.0,36.5664,36.5751,36.5405,36.5491,215433.0
2019-06-26 10:00:00,42.26,42.33,42.23,42.31,1027629.0,36.5578,36.6183,36.5318,36.601,1027629.0
2019-06-26 10:05:00,42.32,42.32,42.27,42.28,226585.0,36.6097,36.6097,36.5664,36.5751,226585.0
2019-06-26 10:10:00,42.28,42.3,42.25,42.26,128312.0,36.5751,36.5924,36.5491,36.5578,128312.0
2019-06-26 10:15:00,42.26,42.3,42.24,42.29,96634.0,36.5578,36.5924,36.5405,36.5837,96634.0
2019-06-26 10:20:00,42.29,42.31,42.27,42.27,188645.0,36.5837,36.601,36.5664,36.5664,188645.0
2019-06-26 10:25:00,42.27,42.32,42.26,42.32,98502.0,36.5664,36.6097,36.5578,36.6097,98502.0
2019-06-26 10:30:00,42.32,42.36,42.32,42.35,147767.0,36.6097,36.6443,36.6097,36.6356,147767.0
2019-06-26 10:35:00,42.36,42.36,42.32,42.34,69299.0,36.6443,36.6443,36.6097,36.627,69299.0
2019-06-26 10:40:00,42.35,42.35,42.3,42.31,114439.0,36.6356,36.6356,36.5924,36.601,114439.0
2019-06-26 10:45:00,42.31,42.36,42.31,42.35,80888.0,36.601,36.6443,36.601,36.6356,80888.0
2019-06-26 10:50:00,42.35,42.35,42.32,42.32,48232.0,36.6356,36.6356,36.6097,36.6097,48232.0
2019-06-26 10:55:00,42.32,42.37,42.31,42.37,63516.0,36.6097,36.653,36.601,36.653,63516.0
2019-06-26 11:00:00,42.36,42.39,42.36,42.39,61668.0,36.6443,36.6703,36.6443,36.6703,61668.0
2019-06-26 11:05:00,42.38,42.39,42.37,42.38,36774.0,36.6616,36.6703,36.653,36.6616,36774.0
2019-06-26 11:10:00,42.38,42.39,42.34,42.34,117733.0,36.6616,36.6703,36.627,36.627,117733.0
2019-06-26 11:15:00,42.34,42.35,42.33,42.33,117801.0,36.627,36.6356,36.6183,36.6183,117801.0
2019-06-26 11:20:00,42.33,42.35,42.33,42.34,14167.0,36.6183,36.6356,36.6183,36.627,14167.0
2019-06-26 11:25:00,42.35,42.36,42.34,42.36,60619.0,36.6356,36.6443,36.627,36.6443,60619.0
2019-06-26 11:30:00,42.35,42.36,42.33,42.33,100228.0,36.6356,36.6443,36.6183,36.6183,100228.0
2019-06-26 11:35:00,42.34,42.36,42.32,42.36,56938.0,36.627,36.6443,36.6097,36.6443,56938.0
2019-06-26 11:40:00,42.35,42.36,42.34,42.35,28666.0,36.6356,36.6443,36.627,36.6356,28666.0
2019-06-26 11:45:00,42.35,42.38,42.35,42.37,94117.0,36.6356,36.6616,36.6356,36.653,94117.0
2019-06-26 11:50:00,42.38,42.38,42.36,42.37,98822.0,36.6616,36.6616,36.6443,36.653,98822.0
2019-06-26 11:55:00,42.36,42.4,42.36,42.4,40436.0,36.6443,36.6789,36.6443,36.6789,40436.0
2019-06-26 12:00:00,42.4,42.41,42.38,42.39,150963.0,36.6789,36.6876,36.6616,36.6703,150963.0
2019-06-26 12:05:00,42.39,42.4,42.38,42.39,36324.0,36.6703,36.6789,36.6616,36.6703,36324.0
2019-06-26 12:10:00,42.39,42.39,42.37,42.38,52611.0,36.6703,36.6703,36.653,36.6616,52611.0
2019-06-26 12:15:00,42.38,42.39,42.37,42.38,97470.0,36.6616,36.6703,36.653,36.6616,97470.0
2019-06-26 12:20:00,42.38,42.39,42.36,42.38,74825.0,36.6616,36.6703,36.6443,36.6616,74825.0
2019-06-26 12:25:00,42.38,42.42,42.38,42.41,170797.0,36.6616,36.6962,36.6616,36.6876,170797.0
2019-06-26 12:30:00,42.41,42.42,42.4,42.42,72389.0,36.6876,36.6962,36.6789,36.6962,72389.0
2019-06-26 12:35:00,42.41,42.44,42.41,42.43,54678.0,36.6876,36.7135,36.6876,36.7049,54678.0
2019-06-26 12:40:00,42.43,42.45,42.42,42.45,39333.0,36.7049,36.7222,36.6962,36.7222,39333.0
2019-06-26 12:45:00,42.45,42.45,42.42,42.44,65813.0,36.7222,36.7222,36.6962,36.7135,65813.0
2019-06-26 12:50:00,42.43,42.44,42.41,42.42,83111.0,36.7049,36.7135,36.6876,36.6962,83111.0
2019-06-26 12:55:00,42.42,42.42,42.4,42.42,122439.0,36.6962,36.6962,36.6789,36.6962,122439.0
2019-06-26 13:00:00,42.41,42.42,42.39,42.41,131245.0,36.6876,36.6962,36.6703,36.6876,131245.0
2019-06-26 13:05:00,42.41,42.41,42.37,42.38,120146.0,36.6876,36.6876,36.653,36.6616,120146.0
2019-06-26 13:10:00,42.38,42.38,42.36,42.38,89780.0,36.6616,36.6616,36.6443,36.6616,89780.0
2019-06-26 13:15:00,42.37,42.38,42.36,42.37,70090.0,36.653,36.6616,36.6443,36.653,70090.0
2019-06-26 13:20:00,42.37,42.38,42.36,42.36,116963.0,36.653,36.6616,36.6443,36.6443,116963.0
2019-06-26 13:25:00,42.36,42.39,42.35,42.36,63706.0,36.6443,36.6703,36.6356,36.6443,63706.0
2019-06-26 13:30:00,42.35,42.36,42.35,42.36,29838.0,36.6356,36.6443,36.6356,36.6443,29838.0
2019-06-26 13:35:00,42.36,42.36,42.32,42.34,206410.0,36.6443,36.6443,36.6097,36.627,206410.0
2019-06-26 13:40:00,42.34,42.34,42.31,42.34,117026.0,36.627,36.627,36.601,36.627,117026.0
2019-06-26 13:45:00,42.34,42.35,42.31,42.34,45643.0,36.627,36.6356,36.601,36.627,45643.0
2019-06-26 13:50:00,42.34,42.34,42.32,42.32,32305.0,36.627,36.627,36.6097,36.6097,32305.0
2019-06-26 13:55:00,42.33,42.35,42.33,42.34,19266.0,36.6183,36.6356,36.6183,36.627,19266.0
2019-06-26 14:00:00,42.34,42.36,42.33,42.34,35303.0,36.627,36.6443,36.6183,36.627,35303.0
2019-06-26 14:05:00,42.35,42.35,42.32,42.33,37608.0,36.6356,36.6356,36.6097,36.6183,37608.0
2019-06-26 14:10:00,42.33,42.37,42.32,42.36,47903.0,36.6183,36.653,36.6097,36.6443,47903.0
2019-06-26 14:15:00,42.37,42.37,42.35,42.36,46830.0,36.653,36.653,36.6356,36.6443,46830.0
2019-06-26 14:20:00,42.36,42.37,42.35,42.36,80910.0,36.6443,36.653,36.6356,36.6443,80910.0
2019-06-26 14:25:00,42.36,42.37,42.34,42.37,130851.0,36.6443,36.653,36.627,36.653,130851.0
2019-06-26 14:30:00,42.37,42.37,42.33,42.34,75405.0,36.653,36.653,36.6183,36.627,75405.0
2019-06-26 14:35:00,42.34,42.35,42.32,42.34,80788.0,36.627,36.6356,36.6097,36.627,80788.0
2019-06-26 14:40:00,42.34,42.35,42.31,42.32,84933.0,36.627,36.6356,36.601,36.6097,84933.0
2019-06-26 14:45:00,42.32,42.35,42.32,42.34,44104.0,36.6097,36.6356,36.6097,36.627,44104.0
2019-06-26 14:50:00,42.34,42.34,42.32,42.34,49435.0,36.627,36.627,36.6097,36.627,49435.0
2019-06-26 14:55:00,42.34,42.37,42.33,42.36,222893.0,36.627,36.653,36.6183,36.6443,222893.0
2019-06-26 15:00:00,42.36,42.37,42.35,42.36,39925.0,36.6443,36.653,36.6356,36.6443,39925.0
2019-06-26 15:05:00,42.36,42.36,42.34,42.34,36466.0,36.6443,36.6443,36.627,36.627,36466.0
2019-06-26 15:10:00,42.34,42.38,42.34,42.37,167936.0,36.627,36.6616,36.627,36.653,167936.0
2019-06-26 15:15:00,42.37,42.38,42.34,42.36,77399.0,36.653,36.6616,36.627,36.6443,77399.0
2019-06-26 15:20:00,42.36,42.38,42.35,42.36,74006.0,36.6443,36.6616,36.6356,36.6443,74006.0
2019-06-26 15:25:00,42.36,42.37,42.35,42.35,63210.0,36.6443,36.653,36.6356,36.6356,63210.0
2019-06-26 15:30:00,42.35,42.37,42.34,42.36,89375.0,36.6356,36.653,36.627,36.6443,89375.0
2019-06-26 15:35:00,42.36,42.37,42.34,42.37,123856.0,36.6443,36.653,36.627,36.653,123856.0
2019-06-26 15:40:00,42.37,42.38,42.36,42.37,324373.0,36.653,36.6616,36.6443,36.653,324373.0
2019-06-26 15:45:00,42.37,42.37,42.35,42.37,374257.0,36.653,36.653,36.6356,36.653,374257.0
2019-06-26 15:50:00,42.37,42.38,42.33,42.33,726397.0,36.653,36.6616,36.6183,36.6183,726397.0
2019-06-26 15:55:00,42.34,42.35,42.29,42.3,2087850.0,36.627,36.6356,36.5837,36.5924,2087850.0
2019-06-27 09:30:00,42.63,42.72,42.62,42.71,723808.0,36.8779,36.9557,36.8692,36.9471,723808.0
2019-06-27 09:35:00,42.72,42.72,42.63,42.64,255192.0,36.9557,36.9557,36.8779,36.8865,255192.0
2019-06-27 09:40:00,42.64,42.67,42.63,42.66,382169.0,36.8865,36.9125,36.8779,36.9038,382169.0
2019-06-27 09:45:00,42.67,42.67,42.63,42.65,175036.0,36.9125,36.9125,36.8779,36.8952,175036.0
2019-06-27 09:50:00,42.65,42.68,42.64,42.66,148973.0,36.8952,36.9211,36.8865,36.9038,148973.0
2019-06-27 09:55:00,42.66,42.68,42.62,42.63,191784.0,36.9038,36.9211,36.8692,36.8779,191784.0
2019-06-27 10:00:00,42.62,42.64,42.61,42.64,319148.0,36.8692,36.8865,36.8606,36.8865,319148.0
2019-06-27 10:05:00,42.64,42.65,42.61,42.64,124009.0,36.8865,36.8952,36.8606,36.8865,124009.0
2019-06-27 10:10:00,42.64,42.64,42.61,42.62,130181.0,36.8865,36.8865,36.8606,36.8692,130181.0
2019-06-27 10:15:00,42.62,42.63,42.59,42.63,164309.0,36.8692,36.8779,36.8433,36.8779,164309.0
2019-06-27 10:20:00,42.63,42.64,42.62,42.63,196539.0,36.8779,36.8865,36.8692,36.8779,196539.0
2019-06-27 10:25:00,42.63,42.64,42.62,42.62,102705.0,36.8779,36.8865,36.8692,36.8692,102705.0
2019-06-27 10:30:00,42.63,42.65,42.61,42.63,266694.0,36.8779,36.8952,36.8606,36.8779,266694.0
2019-06-27 10:35:00,42.63,42.65,42.62,42.65,200057.0,36.8779,36.8952,36.8692,36.8952,200057.0
2019-06-27 10:40:00,42.65,42.65,42.62,42.62,58832.0,36.8952,36.8952,36.8692,36.8692,58832.0
2019-06-27 10:45:00,42.63,42.65,42.61,42.63,141195.0,36.8779,36.8952,36.8606,36.8779,141195.0
2019-06-27 10:50:00,42.63,42.65,42.62,42.63,241438.0,36.8779,36.8952,36.8692,36.8779,241438.0
2019-06-27 10:55:00,42.63,42.65,42.62,42.64,140451.0,36.8779,36.8952,36.8692,36.8865,140451.0
2019-06-27 11:00:00,42.64,42.66,42.63,42.65,108344.0,36.8865,36.9038,36.8779,36.8952,108344.0
2019-06-27 11:05:00,42.65,42.67,42.64,42.66,89080.0,36.8952,36.9125,36.8865,36.9038,89080.0
2019-06-27 11:10:00,42.65,42.67,42.64,42.65,100583.0,36.8952,36.9125,36.8865,36.8952,100583.0
2019-06-27 11:15:00,42.65,42.66,42.54,42.57,514991.0,36.8952,36.9038,36.8,36.826,514991.0
2019-06-27 11:20:00,42.57,42.6,42.52,42.54,380042.0,36.826,36.8519,36.7827,36.8,380042.0
2019-06-27 11:25:00,42.54,42.61,42.53,42.57,337275.0,36.8,36.8606,36.7914,36.826,337275.0
2019-06-27 11:30:00,42.57,42.61,42.56,42.59,175855.0,36.826,36.8606,36.8173,36.8433,175855.0
2019-06-27 11:35:00,42.59,42.59,42.55,42.58,163972.0,36.8433,36.8433,36.8087,36.8346,163972.0
2019-06-27 11:40:00,42.59,42.59,42.57,42.57,49965.0,36.8433,36.8433,36.826,36.826,49965.0
2019-06-27 11:45:00,42.57,42.58,42.55,42.57,43122.0,36.826,36.8346,36.8087,36.826,43122.0
2019-06-27 11:50:00,42.57,42.58,42.55,42.55,42604.0,36.826,36.8346,36.8087,36.8087,42604.0
2019-06-27 11:55:00,42.55,42.58,42.54,42.55,51778.0,36.8087,36.8346,36.8,36.8087,51778.0
2019-06-27 12:00:00,42.56,42.57,42.54,42.56,31560.0,36.8173,36.826,36.8,36.8173,31560.0
2019-06-27 12:05:00,42.57,42.6,42.56,42.59,80598.0,36.826,36.8519,36.8173,36.8433,80598.0
2019-06-27 12:10:00,42.59,42.63,42.59,42.61,29444.0,36.8433,36.8779,36.8433,36.8606,29444.0
2019-06-27 12:15:00,42.61,42.63,42.59,42.61,14911.0,36.8606,36.8779,36.8433,36.8606,14911.0
2019-06-27 12:20:00,42.61,42.62,42.59,42.6,246931.0,36.8606,36.8692,36.8433,36.8519,246931.0
2019-06-27 12:25:00,42.6,42.61,42.58,42.59,128587.0,36.8519,36.8606,36.8346,36.8433,128587.0
2019-06-27 12:30:00,42.59,42.63,42.58,42.62,119237.0,36.8433,36.8779,36.8346,36.8692,119237.0
2019-06-27 12:35:00,42.62,42.64,42.62,42.64,20689.0,36.8692,36.8865,36.8692,36.8865,20689.0
2019-06-27 12:40:00,42.64,42.64,42.61,42.62,69201.0,36.8865,36.8865,36.8606,36.8692,69201.0
2019-06-27 12:45:00,42.62,42.64,42.62,42.64,14095.0,36.8692,36.8865,36.8692,36.8865,14095.0
2019-06-27 12:50:00,42.64,42.65,42.62,42.63,53647.0,36.8865,36.8952,36.8692,36.8779,53647.0
2019-06-27 12:55:00,42.63,42.64,42.62,42.63,69661.0,36.8779,36.8865,36.8692,36.8779,69661.0
2019-06-27 13:00:00,42.63,42.65,42.62,42.64,40161.0,36.8779,36.8952,36.8692,36.8865,40161.0
2019-06-27 13:05:00,42.64,42.65,42.63,42.64,23967.0,36.8865,36.8952,36.8779,36.8865,23967.0
2019-06-27 13:10:00,42.64,42.64,42.62,42.64,32751.0,36.8865,36.8865,36.8692,36.8865,32751.0
2019-06-27 13:15:00,42.63,42.64,42.62,42.64,70495.0,36.8779,36.8865,36.8692,36.8865,70495.0
2019-06-27 13:20:00,42.64,42.66,42.63,42.66,63357.0,36.8865,36.9038,36.8779,36.9038,63357.0
2019-06-27 13:25:00,42.65,42.66,42.65,42.66,28727.0,36.8952,36.9038,36.8952,36.9038,28727.0
2019-06-27 13:30:00,42.66,42.67,42.65,42.66,20100.0,36.9038,36.9125,36.8952,36.9038,20100.0
2019-06-27 13:35:00,42.66,42.67,42.64,42.65,26009.0,36.9038,36.9125,36.8865,36.8952,26009.0
2019-06-27 13:40:00,42.65,42.66,42.64,42.66,24201.0,36.8952,36.9038,36.8865,36.9038,24201.0
2019-06-27 13:45:00,42.65,42.66,42.63,42.65,118383.0,36.8952,36.9038,36.8779,36.8952,118383.0
2019-06-27 13:50:00,42.65,42.66,42.63,42.64,42407.0,36.8952,36.9038,36.8779,36.8865,42407.0
2019-06-27 13:55:00,42.64,42.65,42.63,42.63,126434.0,36.8865,36.8952,36.8779,36.8779,126434.0
2019-06-27 14:00:00,42.64,42.66,42.63,42.64,35146.0,36.8865,36.9038,36.8779,36.8865,35146.0
2019-06-27 14:05:00,42.64,42.65,42.64,42.65,25011.0,36.8865,36.8952,36.8865,36.8952,25011.0
2019-06-27 14:10:00,42.65,42.66,42.63,42.64,28668.0,36.8952,36.9038,36.8779,36.8865,28668.0
2019-06-27 14:15:00,42.63,42.66,42.63,42.65,38017.0,36.8779,36.9038,36.8779,36.8952,38017.0
2019-06-27 14:20:00,42.65,42.66,42.65,42.66,8181.0,36.8952,36.9038,36.8952,36.9038,8181.0
2019-06-27 14:25:00,42.66,42.67,42.65,42.66,40728.0,36.9038,36.9125,36.8952,36.9038,40728.0
2019-06-27 14:30:00,42.66,42.69,42.66,42.69,252664.0,36.9038,36.9298,36.9038,36.9298,252664.0
2019-06-27 14:35:00,42.69,42.69,42.67,42.69,153542.0,36.9298,36.9298,36.9125,36.9298,153542.0
2019-06-27 14:40:00,42.69,42.69,42.67,42.67,257674.0,36.9298,36.9298,36.9125,36.9125,257674.0
2019-06-27 14:45:00,42.68,42.7,42.66,42.69,131675.0,36.9211,36.9384,36.9038,36.9298,131675.0
2019-06-27 14:50:00,42.7,42.7,42.69,42.7,27942.0,36.9384,36.9384,36.9298,36.9384,27942.0
2019-06-27 14:55:00,42.69,42.71,42.68,42.71,128276.0,36.9298,36.9471,36.9211,36.9471,128276.0
2019-06-27 15:00:00,42.71,42.72,42.7,42.71,226239.0,36.9471,36.9557,36.9384,36.9471,226239.0
2019-06-27 15:05:00,42.71,42.71,42.69,42.71,138563.0,36.9471,36.9471,36.9298,36.9471,138563.0
2019-06-27 15:10:00,42.71,42.71,42.7,42.71,96170.0,36.9471,36.9471,36.9384,36.9471,96170.0
2019-06-27 15:15:00,42.71,42.71,42.69,42.7,259655.0,36.9471,36.9471,36.9298,36.9384,259655.0
2019-06-27 15:20:00,42.7,42.71,42.69,42.7,106610.0,36.9384,36.9471,36.9298,36.9384,106610.0
2019-06-27 15:25:00,42.7,42.71,42.68,42.71,344274.0,36.9384,36.9471,36.9211,36.9471,344274.0
2019-06-27 15:30:00,42.71,42.71,42.68,42.71,174672.0,36.9471,36.9471,36.9211,36.9471,174672.0
2019-06-27 15:35:00,42.71,42.73,42.7,42.73,60627.0,36.9471,36.9644,36.9384,36.9644,60627.0
2019-06-27 15:40:00,42.73,42.74,42.72,42.73,220533.0,36.9644,36.973,36.9557,36.9644,220533.0
2019-06-27 15:45:00,42.73,42.76,42.72,42.76,318214.0,36.9644,36.9903,36.9557,36.9903,318214.0
2019-06-27 15:50:00,42.76,42.77,42.72,42.73,754305.0,36.9903,36.999,36.9557,36.9644,754305.0
2019-06-27 15:55:00,42.74,42.79,42.73,42.77,2153750.0,36.973,37.0163,36.9644,36.999,2153750.0
2019-06-28 09:30:00,42.76,42.78,42.72,42.72,406525.0,36.9903,37.0076,36.9557,36.9557,406525.0
2019-06-28 09:35:00,42.72,42.72,42.69,42.71,438872.0,36.9557,36.9557,36.9298,36.9471,438872.0
2019-06-28 09:40:00,42.7,42.74,42.69,42.73,283141.0,36.9384,36.973,36.9298,36.9644,283141.0
2019-06-28 09:45:00,42.72,42.73,42.68,42.7,143138.0,36.9557,36.9644,36.9211,36.9384,143138.0
2019-06-28 09:50:00,42.69,42.7,42.6,42.66,1072864.0,36.9298,36.9384,36.8519,36.9038,1072864.0
2019-06-28 09:55:00,42.66,42.71,42.66,42.71,308292.0,36.9038,36.9471,36.9038,36.9471,308292.0
2019-06-28 10:00:00,42.71,42.74,42.7,42.72,363323.0,36.9471,36.973,36.9384,36.9557,363323.0
2019-06-28 10:05:00,42.72,42.76,42.72,42.75,252629.0,36.9557,36.9903,36.9557,36.9817,252629.0
2019-06-28 10:10:00,42.75,42.78,42.74,42.77,170640.0,36.9817,37.0076,36.973,36.999,170640.0
2019-06-28 10:15:00,42.77,42.78,42.74,42.75,203860.0,36.999,37.0076,36.973,36.9817,203860.0
2019-06-28 10:20:00,42.75,42.76,42.72,42.76,124449.0,36.9817,36.9903,36.9557,36.9903,124449.0
2019-06-28 10:25:00,42.76,42.77,42.73,42.74,121244.0,36.9903,36.999,36.9644,36.973,121244.0
2019-06-28 10:30:00,42.74,42.76,42.71,42.73,152339.0,36.973,36.9903,36.9471,36.9644,152339.0
2019-06-28 10:35:00,42.73,42.78,42.73,42.74,167480.0,36.9644,37.0076,36.9644,36.973,167480.0
2019-06-28 10:40:00,42.74,42.76,42.73,42.75,109220.0,36.973,36.9903,36.9644,36.9817,109220.0
2019-06-28 10:45:00,42.75,42.76,42.74,42.74,71879.0,36.9817,36.9903,36.973,36.973,71879.0
2019-06-28 10:50:00,42.74,42.75,42.72,42.73,130729.0,36.973,36.9817,36.9557,36.9644,130729.0
2019-06-28 10:55:00,42.73,42.75,42.71,42.72,231639.0,36.9644,36.9817,36.9471,36.9557,231639.0
2019-06-28 11:00:00,42.72,42.72,42.67,42.68,169697.0,36.9557,36.9557,36.9125,36.9211,169697.0
2019-06-28 11:05:00,42.68,42.71,42.67,42.71,92268.0,36.9211,36.9471,36.9125,36.9471,92268.0
2019-06-28 11:10:00,42.71,42.71,42.68,42.69,66748.0,36.9471,36.9471,36.9211,36.9298,66748.0
2019-06-28 11:15:00,42.7,42.72,42.69,42.71,90345.0,36.9384,36.9557,36.9298,36.9471,90345.0
2019-06-28 11:20:00,42.72,42.73,42.71,42.73,113821.0,36.9557,36.9644,36.9471,36.9644,113821.0
2019-06-28 11:25:00,42.73,42.74,42.69,42.69,102232.0,36.9644,36.973,36.9298,36.9298,102232.0
2019-06-28 11:30:00,42.68,42.72,42.68,42.71,201287.0,36.9211,36.9557,36.9211,36.9471,201287.0
2019-06-28 11:35:00,42.71,42.72,42.69,42.69,167720.0,36.9471,36.9557,36.9298,36.9298,167720.0
2019-06-28 11:40:00,42.69,42.71,42.67,42.7,97570.0,36.9298,36.9471,36.9125,36.9384,97570.0
2019-06-28 11:45:00,42.7,42.71,42.67,42.67,51640.0,36.9384,36.9471,36.9125,36.9125,51640.0
2019-06-28 11:50:00,42.67,42.68,42.66,42.68,62111.0,36.9125,36.9211,36.9038,36.9211,62111.0
2019-06-28 11:55:00,42.68,42.7,42.68,42.69,78537.0,36.9211,36.9384,36.9211,36.9298,78537.0
2019-06-28 12:00:00,42.7,42.72,42.69,42.71,70046.0,36.9384,36.9557,36.9298,36.9471,70046.0
2019-06-28 12:05:00,42.7,42.73,42.69,42.7,68280.0,36.9384,36.9644,36.9298,36.9384,68280.0
2019-06-28 12:10:00,42.7,42.71,42.69,42.7,227900.0,36.9384,36.9471,36.9298,36.9384,227900.0
2019-06-28 12:15:00,42.71,42.71,42.69,42.71,182794.0,36.9471,36.9471,36.9298,36.9471,182794.0
2019-06-28 12:20:00,42.71,42.74,42.7,42.73,286696.0,36.9471,36.973,36.9384,36.9644,286696.0
2019-06-28 12:25:00,42.73,42.73,42.71,42.72,68609.0,36.9644,36.9644,36.9471,36.9557,68609.0
2019-06-28 12:30:00,42.72,42.72,42.7,42.71,62098.0,36.9557,36.9557,36.9384,36.9471,62098.0
2019-06-28 12:35:00,42.71,42.74,42.7,42.72,111739.0,36.9471,36.973,36.9384,36.9557,111739.0
2019-06-28 12:40:00,42.72,42.72,42.71,42.72,37516.0,36.9557,36.9557,36.9471,36.9557,37516.0
2019-06-28 12:45:00,42.72,42.73,42.7,42.72,82646.0,36.9557,36.9644,36.9384,36.9557,82646.0
2019-06-28 12:50:00,42.72,42.74,42.7,42.71,161948.0,36.9557,36.973,36.9384,36.9471,161948.0
2019-06-28 12:55:00,42.7,42.71,42.7,42.71,21654.0,36.9384,36.9471,36.9384,36.9471,21654.0
2019-06-28 13:00:00,42.7,42.71,42.69,42.7,85436.0,36.9384,36.9471,36.9298,36.9384,85436.0
2019-06-28 13:05:00,42.71,42.71,42.7,42.71,28120.0,36.9471,36.9471,36.9384,36.9471,28120.0
2019-06-28 13:10:00,42.71,42.72,42.7,42.72,288292.0,36.9471,36.9557,36.9384,36.9557,288292.0
2019-06-28 13:15:00,42.72,42.72,42.7,42.7,197814.0,36.9557,36.9557,36.9384,36.9384,197814.0
2019-06-28 13:20:00,42.71,42.72,42.7,42.72,102223.0,36.9471,36.9557,36.9384,36.9557,102223.0
2019-06-28 13:25:00,42.72,42.72,42.71,42.71,12855.0,36.9557,36.9557,36.9471,36.9471,12855.0
2019-06-28 13:30:00,42.72,42.72,42.7,42.71,139546.0,36.9557,36.9557,36.9384,36.9471,139546.0
2019-06-28 13:35:00,42.71,42.72,42.69,42.71,145300.0,36.9471,36.9557,36.9298,36.9471,145300.0
2019-06-28 13:40:00,42.71,42.71,42.68,42.69,55005.0,36.9471,36.9471,36.9211,36.9298,55005.0
2019-06-28 13:45:00,42.68,42.71,42.68,42.71,141207.0,36.9211,36.9471,36.9211,36.9471,141207.0
2019-06-28 13:50:00,42.71,42.71,42.69,42.69,93369.0,36.9471,36.9471,36.9298,36.9298,93369.0
2019-06-28 13:55:00,42.69,42.69,42.66,42.68,122970.0,36.9298,36.9298,36.9038,36.9211,122970.0
2019-06-28 14:00:00,42.68,42.69,42.66,42.68,95393.0,36.9211,36.9298,36.9038,36.9211,95393.0
2019-06-28 14:05:00,42.68,42.69,42.67,42.69,40067.0,36.9211,36.9298,36.9125,36.9298,40067.0
2019-06-28 14:10:00,42.68,42.69,42.67,42.68,96367.0,36.9211,36.9298,36.9125,36.9211,96367.0
2019-06-28 14:15:00,42.67,42.7,42.67,42.7,81661.0,36.9125,36.9384,36.9125,36.9384,81661.0
2019-06-28 14:20:00,42.69,42.71,42.67,42.67,75608.0,36.9298,36.9471,36.9125,36.9125,75608.0
2019-06-28 14:25:00,42.67,42.69,42.67,42.67,52001.0,36.9125,36.9298,36.9125,36.9125,52001.0
2019-06-28 14:30:00,42.67,42.7,42.67,42.69,159651.0,36.9125,36.9384,36.9125,36.9298,159651.0
2019-06-28 14:35:00,42.69,42.7,42.67,42.69,96704.0,36.9298,36.9384,36.9125,36.9298,96704.0
2019-06-28 14:40:00,42.69,42.71,42.68,42.7,75173.0,36.9298,36.9471,36.9211,36.9384,75173.0
2019-06-28 14:45:00,42.69,42.71,42.69,42.69,37490.0,36.9298,36.9471,36.9298,36.9298,37490.0
2019-06-28 14:50:00,42.69,42.7,42.68,42.7,190723.0,36.9298,36.9384,36.9211,36.9384,190723.0
2019-06-28 14:55:00,42.7,42.71,42.69,42.71,114067.0,36.9384,36.9471,36.9298,36.9471,114067.0
2019-06-28 15:00:00,42.71,42.72,42.69,42.71,113664.0,36.9471,36.9557,36.9298,36.9471,113664.0
2019-06-28 15:05:00,42.71,42.72,42.7,42.71,167403.0,36.9471,36.9557,36.9384,36.9471,167403.0
2019-06-28 15:10:00,42.7,42.73,42.69,42.73,339880.0,36.9384,36.9644,36.9298,36.9644,339880.0
2019-06-28 15:15:00,42.73,42.75,42.72,42.75,163556.0,36.9644,36.9817,36.9557,36.9817,163556.0
2019-06-28 15:20:00,42.74,42.76,42.71,42.72,155713.0,36.973,36.9903,36.9471,36.9557,155713.0
2019-06-28 15:25:00,42.72,42.73,42.68,42.68,194161.0,36.9557,36.9644,36.9211,36.9211,194161.0
2019-06-28 15:30:00,42.69,42.7,42.66,42.68,417783.0,36.9298,36.9384,36.9038,36.9211,417783.0
2019-06-28 15:35:00,42.69,42.71,42.68,42.7,382422.0,36.9298,36.9471,36.9211,36.9384,382422.0
2019-06-28 15:40:00,42.71,42.72,42.7,42.71,73309.0,36.9471,36.9557,36.9384,36.9471,73309.0
2019-06-28 15:45:00,42.72,42.72,42.69,42.7,387463.0,36.9557,36.9557,36.9298,36.9384,387463.0
2019-06-28 15:50:00,42.7,42.72,42.68,42.69,513636.0,36.9384,36.9557,36.9211,36.9298,513636.0
2019-06-28 15:55:00,42.69,42.78,42.69,42.77,1071835.0,36.9298,37.0076,36.9298,36.999,1071835.0
2019-07-01 09:30:00,43.89,44.02,43.86,43.89,1931969.0,37.9679,38.0803,37.9419,37.9679,1931969.0
2019-07-01 09:35:00,43.88,43.88,43.8,43.81,922625.0,37.9592,37.9592,37.89,37.8986,922625.0
2019-07-01 09:40:00,43.82,43.86,43.75,43.76,865905.0,37.9073,37.9419,37.8467,37.8554,865905.0
2019-07-01 09:45:00,43.76,43.78,43.68,43.7,1550320.0,37.8554,37.8727,37.7862,37.8035,1550320.0
2019-07-01 09:50:00,43.7,43.71,43.62,43.64,1414771.0,37.8035,37.8121,37.7343,37.7516,1414771.0
2019-07-01 09:55:00,43.64,43.67,43.59,43.61,1026071.0,37.7516,37.7775,37.7083,37.7256,1026071.0
2019-07-01 10:00:00,43.61,43.65,43.56,43.59,796162.0,37.7256,37.7602,37.6824,37.7083,796162.0
2019-07-01 10:05:00,43.59,43.65,43.58,43.6,472428.0,37.7083,37.7602,37.6997,37.717,472428.0
2019-07-01 10:10:00,43.6,43.62,43.53,43.53,615629.0,37.717,37.7343,37.6564,37.6564,615629.0
2019-07-01 10:15:00,43.53,43.55,43.48,43.54,734914.0,37.6564,37.6737,37.6132,37.6651,734914.0
2019-07-01 10:20:00,43.54,43.56,43.47,43.51,421890.0,37.6651,37.6824,37.6045,37.6391,421890.0
2019-07-01 10:25:00,43.51,43.53,43.47,43.49,490045.0,37.6391,37.6564,37.6045,37.6218,490045.0
2019-07-01 10:30:00,43.49,43.51,43.48,43.5,442653.0,37.6218,37.6391,37.6132,37.6305,442653.0
2019-07-01 10:35:00,43.5,43.54,43.49,43.54,466313.0,37.6305,37.6651,37.6218,37.6651,466313.0
2019-07-01 10:40:00,43.54,43.57,43.51,43.56,262975.0,37.6651,37.691,37.6391,37.6824,262975.0
2019-07-01 10:45:00,43.55,43.56,43.51,43.52,192799.0,37.6737,37.6824,37.6391,37.6478,192799.0
2019-07-01 10:50:00,43.52,43.52,43.46,43.48,721673.0,37.6478,37.6478,37.5959,37.6132,721673.0
2019-07-01 10:55:00,43.48,43.48,43.45,43.48,978007.0,37.6132,37.6132,37.5872,37.6132,978007.0
2019-07-01 11:00:00,43.48,43.51,43.48,43.48,285121.0,37.6132,37.6391,37.6132,37.6132,285121.0
2019-07-01 11:05:00,43.48,43.49,43.43,43.44,155040.0,37.6132,37.6218,37.5699,37.5786,155040.0
2019-07-01 11:10:00,43.44,43.46,43.41,43.44,351154.0,37.5786,37.5959,37.5526,37.5786,351154.0
2019-07-01 11:15:00,43.43,43.48,43.42,43.47,261739.0,37.5699,37.6132,37.5613,37.6045,261739.0
2019-07-01 11:20:00,43.47,43.47,43.43,43.44,130691.0,37.6045,37.6045,37.5699,37.5786,130691.0
2019-07-01 11:25:00,43.44,43.45,43.41,43.43,553322.0,37.5786,37.5872,37.5526,37.5699,553322.0
2019-07-01 11:30:00,43.42,43.47,43.42,43.46,1238771.0,37.5613,37.6045,37.5613,37.5959,1238771.0
2019-07-01 11:35:00,43.46,43.53,43.44,43.53,415986.0,37.5959,37.6564,37.5786,37.6564,415986.0
2019-07-01 11:40:00,43.52,43.56,43.46,43.47,1008246.0,37.6478,37.6824,37.5959,37.6045,1008246.0
2019-07-01 11:45:00,43.48,43.48,43.42,43.42,272527.0,37.6132,37.6132,37.5613,37.5613,272527.0
2019-07-01 11:50:00,43.42,43.44,43.39,43.44,264461.0,37.5613,37.5786,37.5353,37.5786,264461.0
2019-07-01 11:55:00,43.44,43.46,43.42,43.44,135739.0,37.5786,37.5959,37.5613,37.5786,135739.0
2019-07-01 12:00:00,43.44,43.44,43.41,43.42,108666.0,37.5786,37.5786,37.5526,37.5613,108666.0
2019-07-01 12:05:00,43.43,43.44,43.39,43.41,159943.0,37.5699,37.5786,37.5353,37.5526,159943.0
2019-07-01 12:10:00,43.42,43.43,43.38,43.38,215831.0,37.5613,37.5699,37.5267,37.5267,215831.0
2019-07-01 12:15:00,43.39,43.39,43.33,43.34,193142.0,37.5353,37.5353,37.4834,37.4921,193142.0
2019-07-01 12:20:00,43.34,43.35,43.31,43.33,142816.0,37.4921,37.5007,37.4661,37.4834,142816.0
2019-07-01 12:25:00,43.33,43.33,43.3,43.33,91403.0,37.4834,37.4834,37.4575,37.4834,91403.0
2019-07-01 12:30:00,43.33,43.34,43.3,43.32,111006.0,37.4834,37.4921,37.4575,37.4748,111006.0
2019-07-01 12:35:00,43.33,43.34,43.3,43.3,119644.0,37.4834,37.4921,37.4575,37.4575,119644.0
2019-07-01 12:40:00,43.3,43.36,43.3,43.36,442091.0,37.4575,37.5094,37.4575,37.5094,442091.0
2019-07-01 12:45:00,43.36,43.37,43.35,43.36,251529.0,37.5094,37.518,37.5007,37.5094,251529.0
2019-07-01 12:50:00,43.36,43.37,43.29,43.3,140611.0,37.5094,37.518,37.4488,37.4575,140611.0
2019-07-01 12:55:00,43.3,43.31,43.24,43.25,352669.0,37.4575,37.4661,37.4056,37.4142,352669.0
2019-07-01 13:00:00,43.25,43.26,43.23,43.25,426081.0,37.4142,37.4229,37.3969,37.4142,426081.0
2019-07-01 13:05:00,43.25,43.3,43.24,43.3,415382.0,37.4142,37.4575,37.4056,37.4575,415382.0
2019-07-01 13:10:00,43.29,43.3,43.23,43.27,242336.0,37.4488,37.4575,37.3969,37.4315,242336.0
2019-07-01 13:15:00,43.27,43.28,43.24,43.28,354119.0,37.4315,37.4402,37.4056,37.4402,354119.0
2019-07-01 13:20:00,43.28,43.32,43.28,43.32,331975.0,37.4402,37.4748,37.4402,37.4748,331975.0
2019-07-01 13:25:00,43.32,43.38,43.32,43.36,244025.0,37.4748,37.5267,37.4748,37.5094,244025.0
2019-07-01 13:30:00,43.36,43.37,43.32,43.34,113783.0,37.5094,37.518,37.4748,37.4921,113783.0
2019-07-01 13:35:00,43.34,43.37,43.34,43.35,197078.0,37.4921,37.518,37.4921,37.5007,197078.0
2019-07-01 13:40:00,43.35,43.36,43.31,43.32,320703.0,37.5007,37.5094,37.4661,37.4748,320703.0
2019-07-01 13:45:00,43.31,43.34,43.31,43.34,82991.0,37.4661,37.4921,37.4661,37.4921,82991.0
2019-07-01 13:50:00,43.34,43.36,43.33,43.34,100902.0,37.4921,37.5094,37.4834,37.4921,100902.0
2019-07-01 13:55:00,43.34,43.36,43.33,43.36,152286.0,37.4921,37.5094,37.4834,37.5094,152286.0
2019-07-01 14:00:00,43.36,43.37,43.31,43.32,287720.0,37.5094,37.518,37.4661,37.4748,287720.0
2019-07-01 14:05:00,43.33,43.33,43.3,43.32,188851.0,37.4834,37.4834,37.4575,37.4748,188851.0
2019-07-01 14:10:00,43.32,43.36,43.31,43.36,127159.0,37.4748,37.5094,37.4661,37.5094,127159.0
2019-07-01 14:15:00,43.36,43.36,43.32,43.32,172145.0,37.5094,37.5094,37.4748,37.4748,172145.0
2019-07-01 14:20:00,43.33,43.34,43.32,43.33,194971.0,37.4834,37.4921,37.4748,37.4834,194971.0
2019-07-01 14:25:00,43.33,43.34,43.3,43.32,255028.0,37.4834,37.4921,37.4575,37.4748,255028.0
2019-07-01 14:30:00,43.33,43.37,43.32,43.36,274196.0,37.4834,37.518,37.4748,37.5094,274196.0
2019-07-01 14:35:00,43.36,43.37,43.33,43.33,396554.0,37.5094,37.518,37.4834,37.4834,396554.0
2019-07-01 14:40:00,43.33,43.34,43.31,43.32,171542.0,37.4834,37.4921,37.4661,37.4748,171542.0
2019-07-01 14:45:00,43.32,43.32,43.28,43.31,348126.0,37.4748,37.4748,37.4402,37.4661,348126.0
2019-07-01 14:50:00,43.31,43.34,43.31,43.33,93294.0,37.4661,37.4921,37.4661,37.4834,93294.0
2019-07-01 14:55:00,43.34,43.34,43.3,43.3,137743.0,37.4921,37.4921,37.4575,37.4575,137743.0
2019-07-01 15:00:00,43.31,43.32,43.3,43.31,584499.0,37.4661,37.4748,37.4575,37.4661,584499.0
2019-07-01 15:05:00,43.31,43.32,43.3,43.31,268869.0,37.4661,37.4748,37.4575,37.4661,268869.0
2019-07-01 15:10:00,43.31,43.34,43.3,43.32,559269.0,37.4661,37.4921,37.4575,37.4748,559269.0
2019-07-01 15:15:00,43.32,43.34,43.31,43.34,430659.0,37.4748,37.4921,37.4661,37.4921,430659.0
2019-07-01 15:20:00,43.34,43.35,43.28,43.34,1964913.0,37.4921,37.5007,37.4402,37.4921,1964913.0
2019-07-01 15:25:00,43.34,43.36,43.33,43.34,442194.0,37.4921,37.5094,37.4834,37.4921,442194.0
2019-07-01 15:30:00,43.34,43.37,43.33,43.36,293257.0,37.4921,37.518,37.4834,37.5094,293257.0
2019-07-01 15:35:00,43.36,43.39,43.36,43.38,233368.0,37.5094,37.5353,37.5094,37.5267,233368.0
2019-07-01 15:40:00,43.38,43.38,43.36,43.37,278103.0,37.5267,37.5267,37.5094,37.518,278103.0
2019-07-01 15:45:00,43.37,43.38,43.35,43.37,500536.0,37.518,37.5267,37.5007,37.518,500536.0
2019-07-01 15:50:00,43.37,43.39,43.34,43.37,1100057.0,37.518,37.5353,37.4921,37.518,1100057.0
2019-07-01 15:55:00,43.36,43.4,43.33,43.4,2420292.0,37.5094,37.544,37.4834,37.544,2420292.0
2019-07-02 09:30:00,43.33,43.33,43.29,43.3,391496.0,37.4834,37.4834,37.4488,37.4575,391496.0
2019-07-02 09:35:00,43.3,43.33,43.29,43.33,690046.0,37.4575,37.4834,37.4488,37.4834,690046.0
2019-07-02 09:40:00,43.33,43.33,43.27,43.27,428793.0,37.4834,37.4834,37.4315,37.4315,428793.0
2019-07-02 09:45:00,43.27,43.28,43.22,43.23,651067.0,37.4315,37.4402,37.3883,37.3969,651067.0
2019-07-02 09:50:00,43.23,43.28,43.22,43.27,325389.0,37.3969,37.4402,37.3883,37.4315,325389.0
2019-07-02 09:55:00,43.28,43.3,43.26,43.29,583254.0,37.4402,37.4575,37.4229,37.4488,583254.0
2019-07-02 10:00:00,43.29,43.34,43.29,43.3,807249.0,37.4488,37.4921,37.4488,37.4575,807249.0
2019-07-02 10:05:00,43.3,43.3,43.28,43.29,361476.0,37.4575,37.4575,37.4402,37.4488,361476.0
2019-07-02 10:10:00,43.29,43.3,43.27,43.29,335420.0,37.4488,37.4575,37.4315,37.4488,335420.0
2019-07-02 10:15:00,43.29,43.31,43.27,43.28,433950.0,37.4488,37.4661,37.4315,37.4402,433950.0
2019-07-02 10:20:00,43.28,43.3,43.26,43.27,191097.0,37.4402,37.4575,37.4229,37.4315,191097.0
2019-07-02 10:25:00,43.27,43.32,43.27,43.32,203115.0,37.4315,37.4748,37.4315,37.4748,203115.0
2019-07-02 10:30:00,43.32,43.34,43.32,43.34,200772.0,37.4748,37.4921,37.4748,37.4921,200772.0
2019-07-02 10:35:00,43.34,43.36,43.33,43.36,77227.0,37.4921,37.5094,37.4834,37.5094,77227.0
2019-07-02 10:40:00,43.35,43.36,43.33,43.34,211767.0,37.5007,37.5094,37.4834,37.4921,211767.0
2019-07-02 10:45:00,43.33,43.35,43.32,43.34,130288.0,37.4834,37.5007,37.4748,37.4921,130288.0
2019-07-02 10:50:00,43.34,43.37,43.33,43.37,293612.0,37.4921,37.518,37.4834,37.518,293612.0
2019-07-02 10:55:00,43.37,43.39,43.34,43.39,259203.0,37.518,37.5353,37.4921,37.5353,259203.0
2019-07-02 11:00:00,43.39,43.41,43.38,43.41,881682.0,37.5353,37.5526,37.5267,37.5526,881682.0
2019-07-02 11:05:00,43.41,43.42,43.38,43.39,360014.0,37.5526,37.5613,37.5267,37.5353,360014.0
2019-07-02 11:10:00,43.39,43.39,43.36,43.36,71722.0,37.5353,37.5353,37.5094,37.5094,71722.0
2019-07-02 11:15:00,43.36,43.38,43.35,43.36,172114.0,37.5094,37.5267,37.5007,37.5094,172114.0
2019-07-02 11:20:00,43.36,43.4,43.35,43.35,340849.0,37.5094,37.544,37.5007,37.5007,340849.0
2019-07-02 11:25:00,43.35,43.37,43.35,43.35,61109.0,37.5007,37.518,37.5007,37.5007,61109.0
2019-07-02 11:30:00,43.35,43.35,43.31,43.33,281774.0,37.5007,37.5007,37.4661,37.4834,281774.0
2019-07-02 11:35:00,43.33,43.33,43.29,43.29,297041.0,37.4834,37.4834,37.4488,37.4488,297041.0
2019-07-02 11:40:00,43.29,43.32,43.29,43.31,205769.0,37.4488,37.4748,37.4488,37.4661,205769.0
2019-07-02 11:45:00,43.31,43.32,43.29,43.31,57648.0,37.4661,37.4748,37.4488,37.4661,57648.0
2019-07-02 11:50:00,43.31,43.32,43.29,43.32,194044.0,37.4661,37.4748,37.4488,37.4748,194044.0
2019-07-02 11:55:00,43.31,43.33,43.3,43.32,75746.0,37.4661,37.4834,37.4575,37.4748,75746.0
2019-07-02 12:00:00,43.32,43.33,43.29,43.3,52706.0,37.4748,37.4834,37.4488,37.4575,52706.0
2019-07-02 12:05:00,43.3,43.32,43.3,43.32,107047.0,37.4575,37.4748,37.4575,37.4748,107047.0
2019-07-02 12:10:00,43.32,43.33,43.31,43.32,88460.0,37.4748,37.4834,37.4661,37.4748,88460.0
2019-07-02 12:15:00,43.32,43.33,43.3,43.32,93868.0,37.4748,37.4834,37.4575,37.4748,93868.0
2019-07-02 12:20:00,43.32,43.34,43.31,43.33,71794.0,37.4748,37.4921,37.4661,37.4834,71794.0
2019-07-02 12:25:00,43.33,43.33,43.29,43.3,377901.0,37.4834,37.4834,37.4488,37.4575,377901.0
2019-07-02 12:30:00,43.3,43.31,43.25,43.25,304945.0,37.4575,37.4661,37.4142,37.4142,304945.0
2019-07-02 12:35:00,43.26,43.27,43.23,43.25,577912.0,37.4229,37.4315,37.3969,37.4142,577912.0
2019-07-02 12:40:00,43.25,43.26,43.22,43.23,280505.0,37.4142,37.4229,37.3883,37.3969,280505.0
2019-07-02 12:45:00,43.23,43.24,43.22,43.23,141231.0,37.3969,37.4056,37.3883,37.3969,141231.0
2019-07-02 12:50:00,43.23,43.25,43.23,43.23,55390.0,37.3969,37.4142,37.3969,37.3969,55390.0
2019-07-02 12:55:00,43.23,43.24,43.22,43.23,122598.0,37.3969,37.4056,37.3883,37.3969,122598.0
2019-07-02 13:00:00,43.24,43.24,43.22,43.24,176718.0,37.4056,37.4056,37.3883,37.4056,176718.0
2019-07-02 13:05:00,43.24,43.27,43.24,43.27,136738.0,37.4056,37.4315,37.4056,37.4315,136738.0
2019-07-02 13:10:00,43.26,43.27,43.23,43.24,211766.0,37.4229,37.4315,37.3969,37.4056,211766.0
2019-07-02 13:15:00,43.24,43.25,43.21,43.23,337375.0,37.4056,37.4142,37.3796,37.3969,337375.0
2019-07-02 13:20:00,43.23,43.24,43.22,43.24,157899.0,37.3969,37.4056,37.3883,37.4056,157899.0
2019-07-02 13:25:00,43.23,43.24,43.22,43.22,41036.0,37.3969,37.4056,37.3883,37.3883,41036.0
2019-07-02 13:30:00,43.22,43.25,43.22,43.24,122082.0,37.3883,37.4142,37.3883,37.4056,122082.0
2019-07-02 13:35:00,43.25,43.27,43.24,43.26,127242.0,37.4142,37.4315,37.4056,37.4229,127242.0
2019-07-02 13:40:00,43.27,43.27,43.25,43.25,90842.0,37.4315,37.4315,37.4142,37.4142,90842.0
2019-07-02 13:45:00,43.26,43.27,43.25,43.26,52291.0,37.4229,37.4315,37.4142,37.4229,52291.0
2019-07-02 13:50:00,43.26,43.27,43.23,43.24,123540.0,37.4229,37.4315,37.3969,37.4056,123540.0
2019-07-02 13:55:00,43.24,43.26,43.23,43.25,135631.0,37.4056,37.4229,37.3969,37.4142,135631.0
2019-07-02 14:00:00,43.24,43.25,43.23,43.24,152623.0,37.4056,37.4142,37.3969,37.4056,152623.0
2019-07-02 14:05:00,43.25,43.25,43.23,43.25,118470.0,37.4142,37.4142,37.3969,37.4142,118470.0
2019-07-02 14:10:00,43.25,43.26,43.24,43.26,232717.0,37.4142,37.4229,37.4056,37.4229,232717.0
2019-07-02 14:15:00,43.26,43.27,43.23,43.23,79735.0,37.4229,37.4315,37.3969,37.3969,79735.0
2019-07-02 14:20:00,43.23,43.24,43.23,43.23,31725.0,37.3969,37.4056,37.3969,37.3969,31725.0
2019-07-02 14:25:00,43.23,43.23,43.2,43.21,217576.0,37.3969,37.3969,37.371,37.3796,217576.0
2019-07-02 14:30:00,43.21,43.24,43.21,43.23,111023.0,37.3796,37.4056,37.3796,37.3969,111023.0
2019-07-02 14:35:00,43.23,43.24,43.21,43.21,139182.0,37.3969,37.4056,37.3796,37.3796,139182.0
2019-07-02 14:40:00,43.21,43.23,43.2,43.22,106729.0,37.3796,37.3969,37.371,37.3883,106729.0
2019-07-02 14:45:00,43.22,43.22,43.2,43.2,79012.0,37.3883,37.3883,37.371,37.371,79012.0
2019-07-02 14:50:00,43.2,43.23,43.2,43.21,239210.0,37.371,37.3969,37.371,37.3796,239210.0
2019-07-02 14:55:00,43.21,43.24,43.2,43.24,163314.0,37.3796,37.4056,37.371,37.4056,163314.0
2019-07-02 15:00:00,43.24,43.28,43.23,43.27,205209.0,37.4056,37.4402,37.3969,37.4315,205209.0
2019-07-02 15:05:00,43.28,43.31,43.28,43.28,125183.0,37.4402,37.4661,37.4402,37.4402,125183.0
2019-07-02 15:10:00,43.29,43.29,43.23,43.25,190494.0,37.4488,37.4488,37.3969,37.4142,190494.0
2019-07-02 15:15:00,43.25,43.27,43.24,43.25,105488.0,37.4142,37.4315,37.4056,37.4142,105488.0
2019-07-02 15:20:00,43.25,43.29,43.24,43.28,106522.0,37.4142,37.4488,37.4056,37.4402,106522.0
2019-07-02 15:25:00,43.27,43.29,43.25,43.25,149537.0,37.4315,37.4488,37.4142,37.4142,149537.0
2019-07-02 15:30:00,43.25,43.29,43.24,43.29,146569.0,37.4142,37.4488,37.4056,37.4488,146569.0
2019-07-02 15:35:00,43.29,43.3,43.28,43.29,53322.0,37.4488,37.4575,37.4402,37.4488,53322.0
2019-07-02 15:40:00,43.28,43.3,43.28,43.28,68793.0,37.4402,37.4575,37.4402,37.4402,68793.0
2019-07-02 15:45:00,43.28,43.29,43.26,43.27,250027.0,37.4402,37.4488,37.4229,37.4315,250027.0
2019-07-02 15:50:00,43.27,43.28,43.25,43.27,481113.0,37.4315,37.4402,37.4142,37.4315,481113.0
2019-07-02 15:55:00,43.27,43.32,43.24,43.31,1198371.0,37.4315,37.4748,37.4056,37.4661,1198371.0
2019-07-03 09:30:00,43.06,43.06,43.0,43.02,403935.0,37.2498,37.2498,37.1979,37.2152,403935.0
2019-07-03 09:35:00,43.01,43.06,43.01,43.03,237659.0,37.2066,37.2498,37.2066,37.2239,237659.0
2019-07-03 09:40:00,43.03,43.07,43.02,43.05,306071.0,37.2239,37.2585,37.2152,37.2412,306071.0
2019-07-03 09:45:00,43.05,43.05,43.0,43.01,313587.0,37.2412,37.2412,37.1979,37.2066,313587.0
2019-07-03 09:50:00,43.02,43.04,43.01,43.02,199009.0,37.2152,37.2325,37.2066,37.2152,199009.0
2019-07-03 09:55:00,43.02,43.05,43.02,43.04,180384.0,37.2152,37.2412,37.2152,37.2325,180384.0
2019-07-03 10:00:00,43.04,43.05,43.03,43.04,159024.0,37.2325,37.2412,37.2239,37.2325,159024.0
2019-07-03 10:05:00,43.04,43.07,43.02,43.07,100798.0,37.2325,37.2585,37.2152,37.2585,100798.0
2019-07-03 10:10:00,43.06,43.08,43.03,43.06,216058.0,37.2498,37.2671,37.2239,37.2498,216058.0
2019-07-03 10:15:00,43.06,43.07,43.04,43.06,87522.0,37.2498,37.2585,37.2325,37.2498,87522.0
2019-07-03 10:20:00,43.06,43.1,43.06,43.09,267594.0,37.2498,37.2845,37.2498,37.2758,267594.0
2019-07-03 10:25:00,43.09,43.1,43.08,43.08,192453.0,37.2758,37.2845,37.2671,37.2671,192453.0
2019-07-03 10:30:00,43.08,43.09,43.07,43.07,103764.0,37.2671,37.2758,37.2585,37.2585,103764.0
2019-07-03 10:35:00,43.08,43.11,43.07,43.11,317603.0,37.2671,37.2931,37.2585,37.2931,317603.0
2019-07-03 10:40:00,43.11,43.13,43.11,43.11,129727.0,37.2931,37.3104,37.2931,37.2931,129727.0
2019-07-03 10:45:00,43.12,43.12,43.09,43.1,122951.0,37.3018,37.3018,37.2758,37.2845,122951.0
2019-07-03 10:50:00,43.1,43.12,43.09,43.11,113817.0,37.2845,37.3018,37.2758,37.2931,113817.0
2019-07-03 10:55:00,43.11,43.12,43.09,43.09,101050.0,37.2931,37.3018,37.2758,37.2758,101050.0
2019-07-03 11:00:00,43.09,43.12,43.09,43.12,151339.0,37.2758,37.3018,37.2758,37.3018,151339.0
2019-07-03 11:05:00,43.11,43.12,43.09,43.1,130958.0,37.2931,37.3018,37.2758,37.2845,130958.0
2019-07-03 11:10:00,43.1,43.11,43.09,43.09,66956.0,37.2845,37.2931,37.2758,37.2758,66956.0
2019-07-03 11:15:00,43.09,43.1,43.08,43.09,282583.0,37.2758,37.2845,37.2671,37.2758,282583.0
2019-07-03 11:20:00,43.09,43.09,43.07,43.09,81340.0,37.2758,37.2758,37.2585,37.2758,81340.0
2019-07-03 11:25:00,43.09,43.11,43.08,43.1,156432.0,37.2758,37.2931,37.2671,37.2845,156432.0
2019-07-03 11:30:00,43.1,43.12,43.1,43.12,86284.0,37.2845,37.3018,37.2845,37.3018,86284.0
2019-07-03 11:35:00,43.12,43.12,43.11,43.12,52362.0,37.3018,37.3018,37.2931,37.3018,52362.0
2019-07-03 11:40:00,43.13,43.13,43.12,43.12,53236.0,37.3104,37.3104,37.3018,37.3018,53236.0
2019-07-03 11:45:00,43.12,43.16,43.12,43.14,174560.0,37.3018,37.3364,37.3018,37.3191,174560.0
2019-07-03 11:50:00,43.13,43.15,43.12,43.15,71675.0,37.3104,37.3277,37.3018,37.3277,71675.0
2019-07-03 11:55:00,43.15,43.15,43.13,43.14,103697.0,37.3277,37.3277,37.3104,37.3191,103697.0
2019-07-03 12:00:00,43.14,43.14,43.13,43.13,93212.0,37.3191,37.3191,37.3104,37.3104,93212.0
2019-07-03 12:05:00,43.14,43.14,43.13,43.13,63585.0,37.3191,37.3191,37.3104,37.3104,63585.0
2019-07-03 12:10:00,43.13,43.14,43.12,43.13,143025.0,37.3104,37.3191,37.3018,37.3104,143025.0
2019-07-03 12:15:00,43.13,43.14,43.13,43.13,16506.0,37.3104,37.3191,37.3104,37.3104,16506.0
2019-07-03 12:20:00,43.13,43.13,43.12,43.12,115957.0,37.3104,37.3104,37.3018,37.3018,115957.0
2019-07-03 12:25:00,43.12,43.13,43.12,43.12,52811.0,37.3018,37.3104,37.3018,37.3018,52811.0
2019-07-03 12:30:00,43.12,43.13,43.11,43.11,107838.0,37.3018,37.3104,37.2931,37.2931,107838.0
2019-07-03 12:35:00,43.11,43.12,43.11,43.12,40598.0,37.2931,37.3018,37.2931,37.3018,40598.0
2019-07-03 12:40:00,43.12,43.14,43.11,43.11,283994.0,37.3018,37.3191,37.2931,37.2931,283994.0
2019-07-03 12:45:00,43.12,43.12,43.1,43.12,179323.0,37.3018,37.3018,37.2845,37.3018,179323.0
2019-07-03 12:50:00,43.12,43.14,43.11,43.14,357737.0,37.3018,37.3191,37.2931,37.3191,357737.0
2019-07-03 12:55:00,43.14,43.17,43.13,43.15,1037416.0,37.3191,37.345,37.3104,37.3277,1037416.0
2019-07-05 09:30:00,42.69,42.76,42.68,42.72,781426.0,36.9298,36.9903,36.9211,36.9557,781426.0
2019-07-05 09:35:00,42.73,42.73,42.67,42.68,536663.0,36.9644,36.9644,36.9125,36.9211,536663.0
2019-07-05 09:40:00,42.68,42.68,42.61,42.62,282249.0,36.9211,36.9211,36.8606,36.8692,282249.0
2019-07-05 09:45:00,42.62,42.7,42.61,42.69,658172.0,36.8692,36.9384,36.8606,36.9298,658172.0
2019-07-05 09:50:00,42.68,42.69,42.64,42.66,455552.0,36.9211,36.9298,36.8865,36.9038,455552.0
2019-07-05 09:55:00,42.66,42.66,42.61,42.64,188908.0,36.9038,36.9038,36.8606,36.8865,188908.0
2019-07-05 10:00:00,42.65,42.67,42.61,42.66,144589.0,36.8952,36.9125,36.8606,36.9038,144589.0
2019-07-05 10:05:00,42.66,42.69,42.65,42.67,141730.0,36.9038,36.9298,36.8952,36.9125,141730.0
2019-07-05 10:10:00,42.67,42.69,42.64,42.66,342505.0,36.9125,36.9298,36.8865,36.9038,342505.0
2019-07-05 10:15:00,42.66,42.68,42.65,42.68,209642.0,36.9038,36.9211,36.8952,36.9211,209642.0
2019-07-05 10:20:00,42.68,42.68,42.62,42.63,245076.0,36.9211,36.9211,36.8692,36.8779,245076.0
2019-07-05 10:25:00,42.62,42.64,42.6,42.61,507092.0,36.8692,36.8865,36.8519,36.8606,507092.0
2019-07-05 10:30:00,42.6,42.62,42.59,42.59,140017.0,36.8519,36.8692,36.8433,36.8433,140017.0
2019-07-05 10:35:00,42.59,42.59,42.56,42.58,295313.0,36.8433,36.8433,36.8173,36.8346,295313.0
2019-07-05 10:40:00,42.58,42.58,42.53,42.53,597708.0,36.8346,36.8346,36.7914,36.7914,597708.0
2019-07-05 10:45:00,42.53,42.59,42.52,42.58,221020.0,36.7914,36.8433,36.7827,36.8346,221020.0
2019-07-05 10:50:00,42.58,42.64,42.58,42.63,705156.0,36.8346,36.8865,36.8346,36.8779,705156.0
2019-07-05 10:55:00,42.63,42.64,42.58,42.63,409247.0,36.8779,36.8865,36.8346,36.8779,409247.0
2019-07-05 11:00:00,42.63,42.64,42.59,42.63,222057.0,36.8779,36.8865,36.8433,36.8779,222057.0
2019-07-05 11:05:00,42.63,42.64,42.58,42.64,672817.0,36.8779,36.8865,36.8346,36.8865,672817.0
2019-07-05 11:10:00,42.64,42.66,42.63,42.65,201203.0,36.8865,36.9038,36.8779,36.8952,201203.0
2019-07-05 11:15:00,42.65,42.67,42.64,42.66,188930.0,36.8952,36.9125,36.8865,36.9038,188930.0
2019-07-05 11:20:00,42.65,42.66,42.6,42.64,629960.0,36.8952,36.9038,36.8519,36.8865,629960.0
2019-07-05 11:25:00,42.64,42.67,42.63,42.67,146772.0,36.8865,36.9125,36.8779,36.9125,146772.0
2019-07-05 11:30:00,42.66,42.68,42.65,42.66,160145.0,36.9038,36.9211,36.8952,36.9038,160145.0
2019-07-05 11:35:00,42.66,42.67,42.65,42.66,141187.0,36.9038,36.9125,36.8952,36.9038,141187.0
2019-07-05 11:40:00,42.67,42.67,42.63,42.64,97142.0,36.9125,36.9125,36.8779,36.8865,97142.0
2019-07-05 11:45:00,42.64,42.64,42.59,42.63,339560.0,36.8865,36.8865,36.8433,36.8779,339560.0
2019-07-05 11:50:00,42.63,42.65,42.62,42.63,226726.0,36.8779,36.8952,36.8692,36.8779,226726.0
2019-07-05 11:55:00,42.63,42.66,42.62,42.66,142574.0,36.8779,36.9038,36.8692,36.9038,142574.0
2019-07-05 12:00:00,42.66,42.66,42.63,42.64,178680.0,36.9038,36.9038,36.8779,36.8865,178680.0
2019-07-05 12:05:00,42.64,42.65,42.62,42.65,132393.0,36.8865,36.8952,36.8692,36.8952,132393.0
2019-07-05 12:10:00,42.65,42.67,42.64,42.66,225790.0,36.8952,36.9125,36.8865,36.9038,225790.0
2019-07-05 12:15:00,42.66,42.7,42.66,42.69,92340.0,36.9038,36.9384,36.9038,36.9298,92340.0
2019-07-05 12:20:00,42.69,42.69,42.66,42.69,144344.0,36.9298,36.9298,36.9038,36.9298,144344.0
2019-07-05 12:25:00,42.69,42.69,42.67,42.69,61208.0,36.9298,36.9298,36.9125,36.9298,61208.0
2019-07-05 12:30:00,42.69,42.7,42.68,42.69,59192.0,36.9298,36.9384,36.9211,36.9298,59192.0
2019-07-05 12:35:00,42.69,42.71,42.68,42.71,66443.0,36.9298,36.9471,36.9211,36.9471,66443.0
2019-07-05 12:40:00,42.7,42.71,42.69,42.71,108115.0,36.9384,36.9471,36.9298,36.9471,108115.0
2019-07-05 12:45:00,42.7,42.72,42.7,42.71,102492.0,36.9384,36.9557,36.9384,36.9471,102492.0
2019-07-05 12:50:00,42.7,42.73,42.7,42.72,50640.0,36.9384,36.9644,36.9384,36.9557,50640.0
2019-07-05 12:55:00,42.72,42.72,42.69,42.7,25725.0,36.9557,36.9557,36.9298,36.9384,25725.0
2019-07-05 13:00:00,42.7,42.71,42.68,42.68,59430.0,36.9384,36.9471,36.9211,36.9211,59430.0
2019-07-05 13:05:00,42.69,42.7,42.68,42.68,52926.0,36.9298,36.9384,36.9211,36.9211,52926.0
2019-07-05 13:10:00,42.68,42.69,42.67,42.69,60685.0,36.9211,36.9298,36.9125,36.9298,60685.0
2019-07-05 13:15:00,42.68,42.69,42.68,42.68,21267.0,36.9211,36.9298,36.9211,36.9211,21267.0
2019-07-05 13:20:00,42.68,42.7,42.67,42.69,96122.0,36.9211,36.9384,36.9125,36.9298,96122.0
2019-07-05 13:25:00,42.69,42.7,42.68,42.68,53745.0,36.9298,36.9384,36.9211,36.9211,53745.0
2019-07-05 13:30:00,42.69,42.7,42.68,42.68,45196.0,36.9298,36.9384,36.9211,36.9211,45196.0
2019-07-05 13:35:00,42.69,42.69,42.67,42.69,85128.0,36.9298,36.9298,36.9125,36.9298,85128.0
2019-07-05 13:40:00,42.69,42.71,42.68,42.71,76253.0,36.9298,36.9471,36.9211,36.9471,76253.0
2019-07-05 13:45:00,42.71,42.71,42.69,42.69,38789.0,36.9471,36.9471,36.9298,36.9298,38789.0
2019-07-05 13:50:00,42.69,42.7,42.67,42.68,111439.0,36.9298,36.9384,36.9125,36.9211,111439.0
2019-07-05 13:55:00,42.67,42.68,42.66,42.66,265801.0,36.9125,36.9211,36.9038,36.9038,265801.0
2019-07-05 14:00:00,42.66,42.69,42.66,42.68,54301.0,36.9038,36.9298,36.9038,36.9211,54301.0
2019-07-05 14:05:00,42.69,42.69,42.65,42.66,146284.0,36.9298,36.9298,36.8952,36.9038,146284.0
2019-07-05 14:10:00,42.67,42.67,42.65,42.66,74382.0,36.9125,36.9125,36.8952,36.9038,74382.0
2019-07-05 14:15:00,42.66,42.67,42.65,42.67,45559.0,36.9038,36.9125,36.8952,36.9125,45559.0
2019-07-05 14:20:00,42.66,42.67,42.66,42.66,130698.0,36.9038,36.9125,36.9038,36.9038,130698.0
2019-07-05 14:25:00,42.66,42.67,42.66,42.66,50306.0,36.9038,36.9125,36.9038,36.9038,50306.0
2019-07-05 14:30:00,42.66,42.69,42.66,42.67,115694.0,36.9038,36.9298,36.9038,36.9125,115694.0
2019-07-05 14:35:00,42.67,42.7,42.67,42.69,168415.0,36.9125,36.9384,36.9125,36.9298,168415.0
2019-07-05 14:40:00,42.69,42.69,42.68,42.69,62449.0,36.9298,36.9298,36.9211,36.9298,62449.0
2019-07-05 14:45:00,42.69,42.69,42.67,42.69,310960.0,36.9298,36.9298,36.9125,36.9298,310960.0
2019-07-05 14:50:00,42.69,42.7,42.67,42.69,97446.0,36.9298,36.9384,36.9125,36.9298,97446.0
2019-07-05 14:55:00,42.7,42.71,42.69,42.71,269818.0,36.9384,36.9471,36.9298,36.9471,269818.0
2019-07-05 15:00:00,42.72,42.72,42.68,42.69,116077.0,36.9557,36.9557,36.9211,36.9298,116077.0
2019-07-05 15:05:00,42.69,42.71,42.68,42.71,88261.0,36.9298,36.9471,36.9211,36.9471,88261.0
2019-07-05 15:10:00,42.71,42.71,42.66,42.69,98093.0,36.9471,36.9471,36.9038,36.9298,98093.0
2019-07-05 15:15:00,42.69,42.7,42.66,42.68,309542.0,36.9298,36.9384,36.9038,36.9211,309542.0
2019-07-05 15:20:00,42.68,42.69,42.67,42.69,61229.0,36.9211,36.9298,36.9125,36.9298,61229.0
2019-07-05 15:25:00,42.69,42.69,42.66,42.68,86849.0,36.9298,36.9298,36.9038,36.9211,86849.0
2019-07-05 15:30:00,42.68,42.69,42.65,42.66,116142.0,36.9211,36.9298,36.8952,36.9038,116142.0
2019-07-05 15:35:00,42.66,42.67,42.65,42.65,41776.0,36.9038,36.9125,36.8952,36.8952,41776.0
2019-07-05 15:40:00,42.65,42.66,42.64,42.65,134975.0,36.8952,36.9038,36.8865,36.8952,134975.0
2019-07-05 15:45:00,42.65,42.65,42.63,42.64,318272.0,36.8952,36.8952,36.8779,36.8865,318272.0
2019-07-05 15:50:00,42.63,42.65,42.62,42.63,824739.0,36.8779,36.8952,36.8692,36.8779,824739.0
2019-07-05 15:55:00,42.62,42.66,42.58,42.65,1773223.0,36.8692,36.9038,36.8346,36.8952,1773223.0
2019-07-08 09:30:00,42.28,42.28,42.22,42.26,222777.0,36.5751,36.5751,36.5232,36.5578,222777.0
2019-07-08 09:35:00,42.27,42.28,42.21,42.22,298990.0,36.5664,36.5751,36.5145,36.5232,298990.0
2019-07-08 09:40:00,42.22,42.26,42.21,42.26,646984.0,36.5232,36.5578,36.5145,36.5578,646984.0
2019-07-08 09:45:00,42.27,42.29,42.25,42.29,269390.0,36.5664,36.5837,36.5491,36.5837,269390.0
2019-07-08 09:50:00,42.29,42.33,42.28,42.32,301296.0,36.5837,36.6183,36.5751,36.6097,301296.0
2019-07-08 09:55:00,42.32,42.34,42.3,42.31,188206.0,36.6097,36.627,36.5924,36.601,188206.0
2019-07-08 10:00:00,42.3,42.36,42.3,42.34,507450.0,36.5924,36.6443,36.5924,36.627,507450.0
2019-07-08 10:05:00,42.35,42.38,42.34,42.38,213302.0,36.6356,36.6616,36.627,36.6616,213302.0
2019-07-08 10:10:00,42.38,42.4,42.36,42.39,263692.0,36.6616,36.6789,36.6443,36.6703,263692.0
2019-07-08 10:15:00,42.39,42.42,42.37,42.38,254272.0,36.6703,36.6962,36.653,36.6616,254272.0
2019-07-08 10:20:00,42.38,42.39,42.36,42.37,126050.0,36.6616,36.6703,36.6443,36.653,126050.0
2019-07-08 10:25:00,42.38,42.38,42.34,42.34,111173.0,36.6616,36.6616,36.627,36.627,111173.0
2019-07-08 10:30:00,42.34,42.34,42.29,42.32,205796.0,36.627,36.627,36.5837,36.6097,205796.0
2019-07-08 10:35:00,42.31,42.34,42.3,42.32,112921.0,36.601,36.627,36.5924,36.6097,112921.0
2019-07-08 10:40:00,42.33,42.35,42.32,42.34,145007.0,36.6183,36.6356,36.6097,36.627,145007.0
2019-07-08 10:45:00,42.34,42.36,42.32,42.32,303975.0,36.627,36.6443,36.6097,36.6097,303975.0
2019-07-08 10:50:00,42.32,42.33,42.3,42.32,272109.0,36.6097,36.6183,36.5924,36.6097,272109.0
2019-07-08 10:55:00,42.32,42.34,42.3,42.33,111818.0,36.6097,36.627,36.5924,36.6183,111818.0
2019-07-08 11:00:00,42.33,42.36,42.33,42.34,151925.0,36.6183,36.6443,36.6183,36.627,151925.0
2019-07-08 11:05:00,42.34,42.35,42.32,42.33,171671.0,36.627,36.6356,36.6097,36.6183,171671.0
2019-07-08 11:10:00,42.33,42.37,42.32,42.37,113718.0,36.6183,36.653,36.6097,36.653,113718.0
2019-07-08 11:15:00,42.37,42.37,42.34,42.34,89669.0,36.653,36.653,36.627,36.627,89669.0
2019-07-08 11:20:00,42.35,42.37,42.33,42.34,164774.0,36.6356,36.653,36.6183,36.627,164774.0
2019-07-08 11:25:00,42.33,42.33,42.31,42.32,160125.0,36.6183,36.6183,36.601,36.6097,160125.0
2019-07-08 11:30:00,42.33,42.33,42.3,42.3,111366.0,36.6183,36.6183,36.5924,36.5924,111366.0
2019-07-08 11:35:00,42.31,42.33,42.3,42.32,80954.0,36.601,36.6183,36.5924,36.6097,80954.0
2019-07-08 11:40:00,42.31,42.33,42.31,42.32,102611.0,36.601,36.6183,36.601,36.6097,102611.0
2019-07-08 11:45:00,42.32,42.33,42.3,42.33,125798.0,36.6097,36.6183,36.5924,36.6183,125798.0
2019-07-08 11:50:00,42.33,42.35,42.32,42.34,100552.0,36.6183,36.6356,36.6097,36.627,100552.0
2019-07-08 11:55:00,42.34,42.35,42.32,42.34,238112.0,36.627,36.6356,36.6097,36.627,238112.0
2019-07-08 12:00:00,42.34,42.35,42.31,42.31,90307.0,36.627,36.6356,36.601,36.601,90307.0
2019-07-08 12:05:00,42.31,42.32,42.3,42.32,115491.0,36.601,36.6097,36.5924,36.6097,115491.0
2019-07-08 12:10:00,42.32,42.32,42.29,42.29,84913.0,36.6097,36.6097,36.5837,36.5837,84913.0
2019-07-08 12:15:00,42.29,42.31,42.29,42.3,59165.0,36.5837,36.601,36.5837,36.5924,59165.0
2019-07-08 12:20:00,42.3,42.31,42.29,42.29,50579.0,36.5924,36.601,36.5837,36.5837,50579.0
2019-07-08 12:25:00,42.3,42.3,42.27,42.28,94943.0,36.5924,36.5924,36.5664,36.5751,94943.0
2019-07-08 12:30:00,42.29,42.3,42.27,42.3,126576.0,36.5837,36.5924,36.5664,36.5924,126576.0
2019-07-08 12:35:00,42.3,42.3,42.27,42.27,77064.0,36.5924,36.5924,36.5664,36.5664,77064.0
2019-07-08 12:40:00,42.27,42.28,42.26,42.28,74360.0,36.5664,36.5751,36.5578,36.5751,74360.0
2019-07-08 12:45:00,42.27,42.31,42.27,42.3,37467.0,36.5664,36.601,36.5664,36.5924,37467.0
2019-07-08 12:50:00,42.3,42.31,42.29,42.3,41654.0,36.5924,36.601,36.5837,36.5924,41654.0
2019-07-08 12:55:00,42.3,42.31,42.29,42.31,135904.0,36.5924,36.601,36.5837,36.601,135904.0
2019-07-08 13:00:00,42.31,42.32,42.29,42.32,110315.0,36.601,36.6097,36.5837,36.6097,110315.0
2019-07-08 13:05:00,42.32,42.32,42.31,42.32,20900.0,36.6097,36.6097,36.601,36.6097,20900.0
2019-07-08 13:10:00,42.32,42.33,42.31,42.31,25302.0,36.6097,36.6183,36.601,36.601,25302.0
2019-07-08 13:15:00,42.31,42.34,42.31,42.33,254140.0,36.601,36.627,36.601,36.6183,254140.0
2019-07-08 13:20:00,42.33,42.34,42.32,42.33,85640.0,36.6183,36.627,36.6097,36.6183,85640.0
2019-07-08 13:25:00,42.32,42.34,42.32,42.34,79806.0,36.6097,36.627,36.6097,36.627,79806.0
2019-07-08 13:30:00,42.34,42.34,42.33,42.34,81233.0,36.627,36.627,36.6183,36.627,81233.0
2019-07-08 13:35:00,42.34,42.36,42.33,42.34,151111.0,36.627,36.6443,36.6183,36.627,151111.0
2019-07-08 13:40:00,42.34,42.34,42.3,42.33,115023.0,36.627,36.627,36.5924,36.6183,115023.0
2019-07-08 13:45:00,42.33,42.34,42.31,42.32,88754.0,36.6183,36.627,36.601,36.6097,88754.0
2019-07-08 13:50:00,42.32,42.33,42.31,42.32,16166.0,36.6097,36.6183,36.601,36.6097,16166.0
2019-07-08 13:55:00,42.32,42.32,42.31,42.31,24259.0,36.6097,36.6097,36.601,36.601,24259.0
2019-07-08 14:00:00,42.31,42.32,42.29,42.3,39515.0,36.601,36.6097,36.5837,36.5924,39515.0
2019-07-08 14:05:00,42.31,42.31,42.29,42.3,136665.0,36.601,36.601,36.5837,36.5924,136665.0
2019-07-08 14:10:00,42.31,42.31,42.29,42.29,15863.0,36.601,36.601,36.5837,36.5837,15863.0
2019-07-08 14:15:00,42.3,42.31,42.28,42.3,112563.0,36.5924,36.601,36.5751,36.5924,112563.0
2019-07-08 14:20:00,42.3,42.31,42.28,42.29,216194.0,36.5924,36.601,36.5751,36.5837,216194.0
2019-07-08 14:25:00,42.28,42.3,42.26,42.3,189398.0,36.5751,36.5924,36.5578,36.5924,189398.0
2019-07-08 14:30:00,42.29,42.31,42.28,42.3,73014.0,36.5837,36.601,36.5751,36.5924,73014.0
2019-07-08 14:35:00,42.3,42.31,42.29,42.3,57809.0,36.5924,36.601,36.5837,36.5924,57809.0
2019-07-08 14:40:00,42.31,42.32,42.3,42.31,105171.0,36.601,36.6097,36.5924,36.601,105171.0
2019-07-08 14:45:00,42.32,42.33,42.31,42.33,17370.0,36.6097,36.6183,36.601,36.6183,17370.0
2019-07-08 14:50:00,42.32,42.33,42.28,42.29,265776.0,36.6097,36.6183,36.5751,36.5837,265776.0
2019-07-08 14:55:00,42.29,42.32,42.29,42.3,372191.0,36.5837,36.6097,36.5837,36.5924,372191.0
2019-07-08 15:00:00,42.3,42.33,42.3,42.31,154393.0,36.5924,36.6183,36.5924,36.601,154393.0
2019-07-08 15:05:00,42.31,42.35,42.3,42.33,181108.0,36.601,36.6356,36.5924,36.6183,181108.0
2019-07-08 15:10:00,42.33,42.36,42.32,42.36,111621.0,36.6183,36.6443,36.6097,36.6443,111621.0
2019-07-08 15:15:00,42.36,42.37,42.32,42.33,203164.0,36.6443,36.653,36.6097,36.6183,203164.0
2019-07-08 15:20:00,42.33,42.34,42.32,42.33,75555.0,36.6183,36.627,36.6097,36.6183,75555.0
2019-07-08 15:25:00,42.33,42.34,42.31,42.33,107380.0,36.6183,36.627,36.601,36.6183,107380.0
2019-07-08 15:30:00,42.33,42.35,42.33,42.34,117311.0,36.6183,36.6356,36.6183,36.627,117311.0
2019-07-08 15:35:00,42.34,42.37,42.34,42.36,101439.0,36.627,36.653,36.627,36.6443,101439.0
2019-07-08 15:40:00,42.36,42.37,42.35,42.36,81022.0,36.6443,36.653,36.6356,36.6443,81022.0
2019-07-08 15:45:00,42.36,42.37,42.35,42.36,152195.0,36.6443,36.653,36.6356,36.6443,152195.0
2019-07-08 15:50:00,42.36,42.37,42.34,42.36,484826.0,36.6443,36.653,36.627,36.6443,484826.0
2019-07-08 15:55:00,42.37,42.38,42.3,42.32,1685479.0,36.653,36.6616,36.5924,36.6097,1685479.0
2019-07-09 09:30:00,41.84,41.93,41.84,41.92,274808.0,36.1945,36.2723,36.1945,36.2637,274808.0
2019-07-09 09:35:00,41.93,41.97,41.91,41.91,476795.0,36.2723,36.3069,36.255,36.255,476795.0
2019-07-09 09:40:00,41.92,41.94,41.87,41.88,177236.0,36.2637,36.281,36.2204,36.2291,177236.0
2019-07-09 09:45:00,41.89,41.94,41.89,41.93,266913.0,36.2377,36.281,36.2377,36.2723,266913.0
2019-07-09 09:50:00,41.92,41.93,41.9,41.92,207043.0,36.2637,36.2723,36.2464,36.2637,207043.0
2019-07-09 09:55:00,41.92,41.94,41.91,41.93,118570.0,36.2637,36.281,36.255,36.2723,118570.0
2019-07-09 10:00:00,41.94,41.98,41.93,41.97,141771.0,36.281,36.3156,36.2723,36.3069,141771.0
2019-07-09 10:05:00,41.97,41.99,41.96,41.98,106662.0,36.3069,36.3242,36.2983,36.3156,106662.0
2019-07-09 10:10:00,41.98,42.0,41.94,41.95,412509.0,36.3156,36.3329,36.281,36.2896,412509.0
2019-07-09 10:15:00,41.94,41.95,41.93,41.95,109885.0,36.281,36.2896,36.2723,36.2896,109885.0
2019-07-09 10:20:00,41.95,41.96,41.93,41.94,70969.0,36.2896,36.2983,36.2723,36.281,70969.0
2019-07-09 10:25:00,41.94,41.97,41.94,41.96,96672.0,36.281,36.3069,36.281,36.2983,96672.0
2019-07-09 10:30:00,41.96,41.98,41.95,41.97,114616.0,36.2983,36.3156,36.2896,36.3069,114616.0
2019-07-09 10:35:00,41.97,41.99,41.96,41.98,119603.0,36.3069,36.3242,36.2983,36.3156,119603.0
2019-07-09 10:40:00,41.98,41.99,41.95,41.97,104134.0,36.3156,36.3242,36.2896,36.3069,104134.0
2019-07-09 10:45:00,41.98,41.99,41.97,41.98,97947.0,36.3156,36.3242,36.3069,36.3156,97947.0
2019-07-09 10:50:00,41.98,41.99,41.97,41.99,121413.0,36.3156,36.3242,36.3069,36.3242,121413.0
2019-07-09 10:55:00,41.99,42.0,41.96,41.97,85417.0,36.3242,36.3329,36.2983,36.3069,85417.0
2019-07-09 11:00:00,41.97,41.99,41.96,41.99,111780.0,36.3069,36.3242,36.2983,36.3242,111780.0
2019-07-09 11:05:00,41.98,42.0,41.96,41.98,137618.0,36.3156,36.3329,36.2983,36.3156,137618.0
2019-07-09 11:10:00,41.98,41.99,41.96,41.97,437166.0,36.3156,36.3242,36.2983,36.3069,437166.0
2019-07-09 11:15:00,41.96,42.0,41.95,41.99,90988.0,36.2983,36.3329,36.2896,36.3242,90988.0
2019-07-09 11:20:00,41.99,42.01,41.99,42.0,307357.0,36.3242,36.3415,36.3242,36.3329,307357.0
2019-07-09 11:25:00,42.0,42.01,41.97,41.97,125871.0,36.3329,36.3415,36.3069,36.3069,125871.0
2019-07-09 11:30:00,41.98,42.0,41.97,41.99,104742.0,36.3156,36.3329,36.3069,36.3242,104742.0
2019-07-09 11:35:00,41.98,42.0,41.97,42.0,132549.0,36.3156,36.3329,36.3069,36.3329,132549.0
2019-07-09 11:40:00,42.0,42.0,41.98,41.99,90818.0,36.3329,36.3329,36.3156,36.3242,90818.0
2019-07-09 11:45:00,41.99,42.0,41.98,42.0,53870.0,36.3242,36.3329,36.3156,36.3329,53870.0
2019-07-09 11:50:00,42.0,42.04,41.98,42.04,386530.0,36.3329,36.3675,36.3156,36.3675,386530.0
2019-07-09 11:55:00,42.04,42.04,42.01,42.02,98833.0,36.3675,36.3675,36.3415,36.3502,98833.0
2019-07-09 12:00:00,42.02,42.04,42.01,42.03,54930.0,36.3502,36.3675,36.3415,36.3588,54930.0
2019-07-09 12:05:00,42.04,42.05,42.02,42.02,43413.0,36.3675,36.3761,36.3502,36.3502,43413.0
2019-07-09 12:10:00,42.03,42.05,42.02,42.04,60334.0,36.3588,36.3761,36.3502,36.3675,60334.0
2019-07-09 12:15:00,42.04,42.05,42.01,42.02,49412.0,36.3675,36.3761,36.3415,36.3502,49412.0
2019-07-09 12:20:00,42.02,42.03,41.99,42.0,119393.0,36.3502,36.3588,36.3242,36.3329,119393.0
2019-07-09 12:25:00,42.0,42.02,41.99,42.01,119458.0,36.3329,36.3502,36.3242,36.3415,119458.0
2019-07-09 12:30:00,42.01,42.03,42.0,42.02,103116.0,36.3415,36.3588,36.3329,36.3502,103116.0
2019-07-09 12:35:00,42.02,42.02,41.98,42.01,453959.0,36.3502,36.3502,36.3156,36.3415,453959.0
2019-07-09 12:40:00,42.01,42.02,42.0,42.01,106380.0,36.3415,36.3502,36.3329,36.3415,106380.0
2019-07-09 12:45:00,42.01,42.02,42.0,42.02,135550.0,36.3415,36.3502,36.3329,36.3502,135550.0
2019-07-09 12:50:00,42.01,42.03,42.01,42.02,26091.0,36.3415,36.3588,36.3415,36.3502,26091.0
2019-07-09 12:55:00,42.02,42.04,42.01,42.01,101567.0,36.3502,36.3675,36.3415,36.3415,101567.0
2019-07-09 13:00:00,42.01,42.02,42.0,42.01,53902.0,36.3415,36.3502,36.3329,36.3415,53902.0
2019-07-09 13:05:00,42.01,42.03,42.0,42.01,150097.0,36.3415,36.3588,36.3329,36.3415,150097.0
2019-07-09 13:10:00,42.01,42.04,42.01,42.03,58123.0,36.3415,36.3675,36.3415,36.3588,58123.0
2019-07-09 13:15:00,42.03,42.05,42.02,42.05,105268.0,36.3588,36.3761,36.3502,36.3761,105268.0
2019-07-09 13:20:00,42.05,42.06,42.04,42.05,59588.0,36.3761,36.3848,36.3675,36.3761,59588.0
2019-07-09 13:25:00,42.05,42.05,42.03,42.04,48082.0,36.3761,36.3761,36.3588,36.3675,48082.0
2019-07-09 13:30:00,42.04,42.05,42.03,42.05,145142.0,36.3675,36.3761,36.3588,36.3761,145142.0
2019-07-09 13:35:00,42.05,42.05,42.04,42.05,29006.0,36.3761,36.3761,36.3675,36.3761,29006.0
2019-07-09 13:40:00,42.05,42.06,42.02,42.03,123984.0,36.3761,36.3848,36.3502,36.3588,123984.0
2019-07-09 13:45:00,42.03,42.04,42.01,42.02,48201.0,36.3588,36.3675,36.3415,36.3502,48201.0
2019-07-09 13:50:00,42.02,42.03,42.01,42.02,67989.0,36.3502,36.3588,36.3415,36.3502,67989.0
2019-07-09 13:55:00,42.02,42.04,42.01,42.03,53447.0,36.3502,36.3675,36.3415,36.3588,53447.0
2019-07-09 14:00:00,42.03,42.04,42.01,42.02,41172.0,36.3588,36.3675,36.3415,36.3502,41172.0
2019-07-09 14:05:00,42.02,42.03,42.01,42.02,77935.0,36.3502,36.3588,36.3415,36.3502,77935.0
2019-07-09 14:10:00,42.02,42.04,42.02,42.04,57772.0,36.3502,36.3675,36.3502,36.3675,57772.0
2019-07-09 14:15:00,42.04,42.07,42.03,42.07,378570.0,36.3675,36.3934,36.3588,36.3934,378570.0
2019-07-09 14:20:00,42.07,42.1,42.06,42.08,372105.0,36.3934,36.4194,36.3848,36.4021,372105.0
2019-07-09 14:25:00,42.09,42.1,42.07,42.07,170043.0,36.4107,36.4194,36.3934,36.3934,170043.0
2019-07-09 14:30:00,42.07,42.08,42.07,42.07,86824.0,36.3934,36.4021,36.3934,36.3934,86824.0
2019-07-09 14:35:00,42.07,42.09,42.07,42.08,111046.0,36.3934,36.4107,36.3934,36.4021,111046.0
2019-07-09 14:40:00,42.08,42.09,42.07,42.08,64443.0,36.4021,36.4107,36.3934,36.4021,64443.0
2019-07-09 14:45:00,42.09,42.09,42.07,42.08,190324.0,36.4107,36.4107,36.3934,36.4021,190324.0
2019-07-09 14:50:00,42.07,42.09,42.07,42.09,32669.0,36.3934,36.4107,36.3934,36.4107,32669.0
2019-07-09 14:55:00,42.09,42.09,42.07,42.07,164093.0,36.4107,36.4107,36.3934,36.3934,164093.0
2019-07-09 15:00:00,42.08,42.09,42.07,42.08,80911.0,36.4021,36.4107,36.3934,36.4021,80911.0
2019-07-09 15:05:00,42.08,42.09,42.06,42.06,128711.0,36.4021,36.4107,36.3848,36.3848,128711.0
2019-07-09 15:10:00,42.06,42.07,42.04,42.05,123171.0,36.3848,36.3934,36.3675,36.3761,123171.0
2019-07-09 15:15:00,42.05,42.07,42.05,42.06,189857.0,36.3761,36.3934,36.3761,36.3848,189857.0
2019-07-09 15:20:00,42.05,42.06,42.04,42.05,95477.0,36.3761,36.3848,36.3675,36.3761,95477.0
2019-07-09 15:25:00,42.05,42.05,42.04,42.05,159939.0,36.3761,36.3761,36.3675,36.3761,159939.0
2019-07-09 15:30:00,42.05,42.07,42.05,42.07,146103.0,36.3761,36.3934,36.3761,36.3934,146103.0
2019-07-09 15:35:00,42.07,42.08,42.06,42.08,191249.0,36.3934,36.4021,36.3848,36.4021,191249.0
2019-07-09 15:40:00,42.08,42.1,42.07,42.09,116080.0,36.4021,36.4194,36.3934,36.4107,116080.0
2019-07-09 15:45:00,42.09,42.11,42.09,42.11,186971.0,36.4107,36.428,36.4107,36.428,186971.0
2019-07-09 15:50:00,42.11,42.13,42.1,42.12,591588.0,36.428,36.4453,36.4194,36.4367,591588.0
2019-07-09 15:55:00,42.12,42.13,42.04,42.06,1856266.0,36.4367,36.4453,36.3675,36.3848,1856266.0
2019-07-10 09:30:00,42.3,42.36,42.26,42.33,514530.0,36.5924,36.6443,36.5578,36.6183,514530.0
2019-07-10 09:35:00,42.33,42.42,42.32,42.38,610523.0,36.6183,36.6962,36.6097,36.6616,610523.0
2019-07-10 09:40:00,42.38,42.39,42.34,42.36,234023.0,36.6616,36.6703,36.627,36.6443,234023.0
2019-07-10 09:45:00,42.37,42.41,42.35,42.39,221896.0,36.653,36.6876,36.6356,36.6703,221896.0
2019-07-10 09:50:00,42.39,42.41,42.38,42.39,185808.0,36.6703,36.6876,36.6616,36.6703,185808.0
2019-07-10 09:55:00,42.39,42.39,42.34,42.36,426880.0,36.6703,36.6703,36.627,36.6443,426880.0
2019-07-10 10:00:00,42.36,42.36,42.31,42.31,288145.0,36.6443,36.6443,36.601,36.601,288145.0
2019-07-10 10:05:00,42.31,42.33,42.27,42.32,391429.0,36.601,36.6183,36.5664,36.6097,391429.0
2019-07-10 10:10:00,42.32,42.33,42.3,42.32,126663.0,36.6097,36.6183,36.5924,36.6097,126663.0
2019-07-10 10:15:00,42.33,42.34,42.28,42.32,264222.0,36.6183,36.627,36.5751,36.6097,264222.0
2019-07-10 10:20:00,42.32,42.33,42.28,42.29,113637.0,36.6097,36.6183,36.5751,36.5837,113637.0
2019-07-10 10:25:00,42.29,42.3,42.23,42.25,416130.0,36.5837,36.5924,36.5318,36.5491,416130.0
2019-07-10 10:30:00,42.25,42.27,42.24,42.26,133031.0,36.5491,36.5664,36.5405,36.5578,133031.0
2019-07-10 10:35:00,42.26,42.29,42.22,42.27,258223.0,36.5578,36.5837,36.5232,36.5664,258223.0
2019-07-10 10:40:00,42.27,42.27,42.21,42.24,429243.0,36.5664,36.5664,36.5145,36.5405,429243.0
2019-07-10 10:45:00,42.24,42.29,42.23,42.26,70751.0,36.5405,36.5837,36.5318,36.5578,70751.0
2019-07-10 10:50:00,42.25,42.25,42.2,42.21,91515.0,36.5491,36.5491,36.5059,36.5145,91515.0
2019-07-10 10:55:00,42.21,42.22,42.19,42.2,80801.0,36.5145,36.5232,36.4972,36.5059,80801.0
2019-07-10 11:00:00,42.19,42.21,42.18,42.2,87196.0,36.4972,36.5145,36.4886,36.5059,87196.0
2019-07-10 11:05:00,42.2,42.2,42.16,42.17,146803.0,36.5059,36.5059,36.4713,36.4799,146803.0
2019-07-10 11:10:00,42.17,42.18,42.15,42.16,87710.0,36.4799,36.4886,36.4626,36.4713,87710.0
2019-07-10 11:15:00,42.17,42.18,42.14,42.15,124793.0,36.4799,36.4886,36.454,36.4626,124793.0
2019-07-10 11:20:00,42.16,42.17,42.13,42.15,75941.0,36.4713,36.4799,36.4453,36.4626,75941.0
2019-07-10 11:25:00,42.15,42.18,42.14,42.16,52145.0,36.4626,36.4886,36.454,36.4713,52145.0
2019-07-10 11:30:00,42.16,42.19,42.15,42.18,305534.0,36.4713,36.4972,36.4626,36.4886,305534.0
2019-07-10 11:35:00,42.18,42.21,42.17,42.18,185045.0,36.4886,36.5145,36.4799,36.4886,185045.0
2019-07-10 11:40:00,42.18,42.21,42.17,42.2,34550.0,36.4886,36.5145,36.4799,36.5059,34550.0
2019-07-10 11:45:00,42.2,42.24,42.2,42.22,497833.0,36.5059,36.5405,36.5059,36.5232,497833.0
2019-07-10 11:50:00,42.22,42.24,42.2,42.23,47799.0,36.5232,36.5405,36.5059,36.5318,47799.0
2019-07-10 11:55:00,42.22,42.25,42.21,42.23,69204.0,36.5232,36.5491,36.5145,36.5318,69204.0
2019-07-10 12:00:00,42.23,42.24,42.21,42.21,47393.0,36.5318,36.5405,36.5145,36.5145,47393.0
2019-07-10 12:05:00,42.22,42.25,42.2,42.23,80745.0,36.5232,36.5491,36.5059,36.5318,80745.0
2019-07-10 12:10:00,42.22,42.22,42.2,42.2,59598.0,36.5232,36.5232,36.5059,36.5059,59598.0
2019-07-10 12:15:00,42.2,42.21,42.19,42.21,46399.0,36.5059,36.5145,36.4972,36.5145,46399.0
2019-07-10 12:20:00,42.21,42.21,42.18,42.18,48294.0,36.5145,36.5145,36.4886,36.4886,48294.0
2019-07-10 12:25:00,42.18,42.2,42.17,42.2,30803.0,36.4886,36.5059,36.4799,36.5059,30803.0
2019-07-10 12:30:00,42.19,42.23,42.19,42.23,57089.0,36.4972,36.5318,36.4972,36.5318,57089.0
2019-07-10 12:35:00,42.22,42.23,42.21,42.21,23046.0,36.5232,36.5318,36.5145,36.5145,23046.0
2019-07-10 12:40:00,42.22,42.24,42.21,42.23,15860.0,36.5232,36.5405,36.5145,36.5318,15860.0
2019-07-10 12:45:00,42.24,42.24,42.21,42.22,34670.0,36.5405,36.5405,36.5145,36.5232,34670.0
2019-07-10 12:50:00,42.23,42.24,42.2,42.21,55073.0,36.5318,36.5405,36.5059,36.5145,55073.0
2019-07-10 12:55:00,42.21,42.23,42.2,42.22,81748.0,36.5145,36.5318,36.5059,36.5232,81748.0
2019-07-10 13:00:00,42.23,42.26,42.22,42.24,343877.0,36.5318,36.5578,36.5232,36.5405,343877.0
2019-07-10 13:05:00,42.24,42.26,42.22,42.25,412205.0,36.5405,36.5578,36.5232,36.5491,412205.0
2019-07-10 13:10:00,42.25,42.25,42.23,42.25,18671.0,36.5491,36.5491,36.5318,36.5491,18671.0
2019-07-10 13:15:00,42.24,42.26,42.23,42.26,19954.0,36.5405,36.5578,36.5318,36.5578,19954.0
2019-07-10 13:20:00,42.25,42.26,42.25,42.26,18535.0,36.5491,36.5578,36.5491,36.5578,18535.0
2019-07-10 13:25:00,42.26,42.26,42.23,42.24,76817.0,36.5578,36.5578,36.5318,36.5405,76817.0
2019-07-10 13:30:00,42.25,42.27,42.24,42.26,39374.0,36.5491,36.5664,36.5405,36.5578,39374.0
2019-07-10 13:35:00,42.26,42.28,42.26,42.27,18915.0,36.5578,36.5751,36.5578,36.5664,18915.0
2019-07-10 13:40:00,42.27,42.29,42.27,42.27,230106.0,36.5664,36.5837,36.5664,36.5664,230106.0
2019-07-10 13:45:00,42.27,42.29,42.26,42.27,144073.0,36.5664,36.5837,36.5578,36.5664,144073.0
2019-07-10 13:50:00,42.27,42.27,42.26,42.27,83542.0,36.5664,36.5664,36.5578,36.5664,83542.0
2019-07-10 13:55:00,42.26,42.27,42.25,42.26,91922.0,36.5578,36.5664,36.5491,36.5578,91922.0
2019-07-10 14:00:00,42.26,42.3,42.25,42.27,142840.0,36.5578,36.5924,36.5491,36.5664,142840.0
2019-07-10 14:05:00,42.27,42.27,42.22,42.22,90692.0,36.5664,36.5664,36.5232,36.5232,90692.0
2019-07-10 14:10:00,42.23,42.24,42.2,42.21,74033.0,36.5318,36.5405,36.5059,36.5145,74033.0
2019-07-10 14:15:00,42.21,42.21,42.17,42.18,128614.0,36.5145,36.5145,36.4799,36.4886,128614.0
2019-07-10 14:20:00,42.18,42.2,42.16,42.16,33875.0,36.4886,36.5059,36.4713,36.4713,33875.0
2019-07-10 14:25:00,42.16,42.18,42.16,42.17,46260.0,36.4713,36.4886,36.4713,36.4799,46260.0
2019-07-10 14:30:00,42.16,42.19,42.15,42.18,308146.0,36.4713,36.4972,36.4626,36.4886,308146.0
2019-07-10 14:35:00,42.17,42.18,42.15,42.16,81076.0,36.4799,36.4886,36.4626,36.4713,81076.0
2019-07-10 14:40:00,42.15,42.17,42.15,42.16,39595.0,36.4626,36.4799,36.4626,36.4713,39595.0
2019-07-10 14:45:00,42.16,42.16,42.13,42.14,59329.0,36.4713,36.4713,36.4453,36.454,59329.0
2019-07-10 14:50:00,42.14,42.16,42.13,42.15,63217.0,36.454,36.4713,36.4453,36.4626,63217.0
2019-07-10 14:55:00,42.15,42.17,42.15,42.16,210850.0,36.4626,36.4799,36.4626,36.4713,210850.0
2019-07-10 15:00:00,42.15,42.16,42.14,42.15,153488.0,36.4626,36.4713,36.454,36.4626,153488.0
2019-07-10 15:05:00,42.15,42.19,42.13,42.17,129708.0,36.4626,36.4972,36.4453,36.4799,129708.0
2019-07-10 15:10:00,42.17,42.21,42.17,42.2,67492.0,36.4799,36.5145,36.4799,36.5059,67492.0
2019-07-10 15:15:00,42.2,42.21,42.17,42.18,51680.0,36.5059,36.5145,36.4799,36.4886,51680.0
2019-07-10 15:20:00,42.17,42.18,42.16,42.17,156320.0,36.4799,36.4886,36.4713,36.4799,156320.0
2019-07-10 15:25:00,42.17,42.19,42.16,42.18,107116.0,36.4799,36.4972,36.4713,36.4886,107116.0
2019-07-10 15:30:00,42.18,42.22,42.18,42.22,58383.0,36.4886,36.5232,36.4886,36.5232,58383.0
2019-07-10 15:35:00,42.22,42.22,42.18,42.19,127375.0,36.5232,36.5232,36.4886,36.4972,127375.0
2019-07-10 15:40:00,42.19,42.21,42.17,42.21,103319.0,36.4972,36.5145,36.4799,36.5145,103319.0
2019-07-10 15:45:00,42.21,42.21,42.18,42.19,124946.0,36.5145,36.5145,36.4886,36.4972,124946.0
2019-07-10 15:50:00,42.19,42.19,42.17,42.19,365618.0,36.4972,36.4972,36.4799,36.4972,365618.0
2019-07-10 15:55:00,42.19,42.19,42.14,42.17,1611870.0,36.4972,36.4972,36.454,36.4799,1611870.0
2019-07-11 09:30:00,42.16,42.18,42.09,42.14,331793.0,36.4713,36.4886,36.4107,36.454,331793.0
2019-07-11 09:35:00,42.15,42.18,42.13,42.17,169555.0,36.4626,36.4886,36.4453,36.4799,169555.0
2019-07-11 09:40:00,42.17,42.17,42.13,42.16,86916.0,36.4799,36.4799,36.4453,36.4713,86916.0
2019-07-11 09:45:00,42.15,42.19,42.14,42.15,278225.0,36.4626,36.4972,36.454,36.4626,278225.0
2019-07-11 09:50:00,42.15,42.17,42.11,42.12,109233.0,36.4626,36.4799,36.428,36.4367,109233.0
2019-07-11 09:55:00,42.12,42.14,42.1,42.1,85743.0,36.4367,36.454,36.4194,36.4194,85743.0
2019-07-11 10:00:00,42.11,42.13,42.04,42.05,1090055.0,36.428,36.4453,36.3675,36.3761,1090055.0
2019-07-11 10:05:00,42.05,42.06,42.01,42.04,338356.0,36.3761,36.3848,36.3415,36.3675,338356.0
2019-07-11 10:10:00,42.05,42.08,42.03,42.06,107520.0,36.3761,36.4021,36.3588,36.3848,107520.0
2019-07-11 10:15:00,42.05,42.05,42.02,42.03,120808.0,36.3761,36.3761,36.3502,36.3588,120808.0
2019-07-11 10:20:00,42.02,42.03,41.99,42.02,215543.0,36.3502,36.3588,36.3242,36.3502,215543.0
2019-07-11 10:25:00,42.02,42.03,41.99,42.01,104203.0,36.3502,36.3588,36.3242,36.3415,104203.0
2019-07-11 10:30:00,42.02,42.02,41.96,41.97,99118.0,36.3502,36.3502,36.2983,36.3069,99118.0
2019-07-11 10:35:00,41.97,41.98,41.95,41.96,76306.0,36.3069,36.3156,36.2896,36.2983,76306.0
2019-07-11 10:40:00,41.95,41.98,41.93,41.93,104505.0,36.2896,36.3156,36.2723,36.2723,104505.0
2019-07-11 10:45:00,41.94,41.98,41.93,41.98,233508.0,36.281,36.3156,36.2723,36.3156,233508.0
2019-07-11 10:50:00,41.97,42.0,41.95,41.98,179803.0,36.3069,36.3329,36.2896,36.3156,179803.0
2019-07-11 10:55:00,41.98,41.99,41.93,41.98,363470.0,36.3156,36.3242,36.2723,36.3156,363470.0
2019-07-11 11:00:00,41.98,41.98,41.93,41.94,203329.0,36.3156,36.3156,36.2723,36.281,203329.0
2019-07-11 11:05:00,41.95,41.97,41.93,41.96,93926.0,36.2896,36.3069,36.2723,36.2983,93926.0
2019-07-11 11:10:00,41.96,42.01,41.95,42.0,95835.0,36.2983,36.3415,36.2896,36.3329,95835.0
2019-07-11 11:15:00,42.0,42.04,41.99,42.02,75272.0,36.3329,36.3675,36.3242,36.3502,75272.0
2019-07-11 11:20:00,42.02,42.04,42.01,42.04,121370.0,36.3502,36.3675,36.3415,36.3675,121370.0
2019-07-11 11:25:00,42.04,42.04,42.01,42.01,231893.0,36.3675,36.3675,36.3415,36.3415,231893.0
2019-07-11 11:30:00,42.01,42.04,42.0,42.02,137177.0,36.3415,36.3675,36.3329,36.3502,137177.0
2019-07-11 11:35:00,42.02,42.04,42.01,42.03,137285.0,36.3502,36.3675,36.3415,36.3588,137285.0
2019-07-11 11:40:00,42.03,42.04,42.02,42.04,309245.0,36.3588,36.3675,36.3502,36.3675,309245.0
2019-07-11 11:45:00,42.03,42.06,42.03,42.05,214269.0,36.3588,36.3848,36.3588,36.3761,214269.0
2019-07-11 11:50:00,42.06,42.08,42.04,42.07,166306.0,36.3848,36.4021,36.3675,36.3934,166306.0
2019-07-11 11:55:00,42.07,42.07,42.05,42.06,173540.0,36.3934,36.3934,36.3761,36.3848,173540.0
2019-07-11 12:00:00,42.06,42.08,42.05,42.06,132526.0,36.3848,36.4021,36.3761,36.3848,132526.0
2019-07-11 12:05:00,42.06,42.08,42.06,42.08,76667.0,36.3848,36.4021,36.3848,36.4021,76667.0
2019-07-11 12:10:00,42.08,42.08,42.05,42.05,81891.0,36.4021,36.4021,36.3761,36.3761,81891.0
2019-07-11 12:15:00,42.05,42.06,42.04,42.04,32993.0,36.3761,36.3848,36.3675,36.3675,32993.0
2019-07-11 12:20:00,42.04,42.06,42.03,42.05,57216.0,36.3675,36.3848,36.3588,36.3761,57216.0
2019-07-11 12:25:00,42.05,42.05,42.02,42.04,60764.0,36.3761,36.3761,36.3502,36.3675,60764.0
2019-07-11 12:30:00,42.03,42.04,42.01,42.03,62358.0,36.3588,36.3675,36.3415,36.3588,62358.0
2019-07-11 12:35:00,42.03,42.06,42.03,42.06,59556.0,36.3588,36.3848,36.3588,36.3848,59556.0
2019-07-11 12:40:00,42.06,42.07,42.05,42.06,24238.0,36.3848,36.3934,36.3761,36.3848,24238.0
2019-07-11 12:45:00,42.05,42.07,42.05,42.07,30929.0,36.3761,36.3934,36.3761,36.3934,30929.0
2019-07-11 12:50:00,42.07,42.08,42.05,42.06,44802.0,36.3934,36.4021,36.3761,36.3848,44802.0
2019-07-11 12:55:00,42.06,42.07,42.05,42.07,33242.0,36.3848,36.3934,36.3761,36.3934,33242.0
2019-07-11 13:00:00,42.07,42.07,42.03,42.05,101988.0,36.3934,36.3934,36.3588,36.3761,101988.0
2019-07-11 13:05:00,42.04,42.05,42.01,42.02,68922.0,36.3675,36.3761,36.3415,36.3502,68922.0
2019-07-11 13:10:00,42.01,42.04,42.01,42.04,43008.0,36.3415,36.3675,36.3415,36.3675,43008.0
2019-07-11 13:15:00,42.04,42.04,42.01,42.01,142134.0,36.3675,36.3675,36.3415,36.3415,142134.0
2019-07-11 13:20:00,42.01,42.02,41.99,42.0,128191.0,36.3415,36.3502,36.3242,36.3329,128191.0
2019-07-11 13:25:00,42.0,42.01,41.95,41.96,145484.0,36.3329,36.3415,36.2896,36.2983,145484.0
2019-07-11 13:30:00,41.95,41.97,41.93,41.94,135555.0,36.2896,36.3069,36.2723,36.281,135555.0
2019-07-11 13:35:00,41.93,41.94,41.89,41.93,809818.0,36.2723,36.281,36.2377,36.2723,809818.0
2019-07-11 13:40:00,41.93,41.94,41.89,41.9,192257.0,36.2723,36.281,36.2377,36.2464,192257.0
2019-07-11 13:45:00,41.9,41.91,41.87,41.87,367267.0,36.2464,36.255,36.2204,36.2204,367267.0
2019-07-11 13:50:00,41.87,41.91,41.87,41.91,216004.0,36.2204,36.255,36.2204,36.255,216004.0
2019-07-11 13:55:00,41.9,41.91,41.9,41.91,24206.0,36.2464,36.255,36.2464,36.255,24206.0
2019-07-11 14:00:00,41.91,41.93,41.9,41.92,61858.0,36.255,36.2723,36.2464,36.2637,61858.0
2019-07-11 14:05:00,41.93,41.94,41.91,41.93,55352.0,36.2723,36.281,36.255,36.2723,55352.0
2019-07-11 14:10:00,41.93,41.93,41.91,41.93,83268.0,36.2723,36.2723,36.255,36.2723,83268.0
2019-07-11 14:15:00,41.93,41.93,41.9,41.91,47500.0,36.2723,36.2723,36.2464,36.255,47500.0
2019-07-11 14:20:00,41.91,41.93,41.9,41.92,75694.0,36.255,36.2723,36.2464,36.2637,75694.0
2019-07-11 14:25:00,41.92,41.94,41.92,41.93,35907.0,36.2637,36.281,36.2637,36.2723,35907.0
2019-07-11 14:30:00,41.93,41.97,41.92,41.97,71802.0,36.2723,36.3069,36.2637,36.3069,71802.0
2019-07-11 14:35:00,41.96,41.99,41.95,41.96,43029.0,36.2983,36.3242,36.2896,36.2983,43029.0
2019-07-11 14:40:00,41.97,42.03,41.97,42.02,109087.0,36.3069,36.3588,36.3069,36.3502,109087.0
2019-07-11 14:45:00,42.02,42.03,42.0,42.01,228290.0,36.3502,36.3588,36.3329,36.3415,228290.0
2019-07-11 14:50:00,42.0,42.02,42.0,42.02,26037.0,36.3329,36.3502,36.3329,36.3502,26037.0
2019-07-11 14:55:00,42.02,42.03,42.01,42.02,58322.0,36.3502,36.3588,36.3415,36.3502,58322.0
2019-07-11 15:00:00,42.02,42.02,42.01,42.02,110750.0,36.3502,36.3502,36.3415,36.3502,110750.0
2019-07-11 15:05:00,42.01,42.02,42.0,42.01,107182.0,36.3415,36.3502,36.3329,36.3415,107182.0
2019-07-11 15:10:00,42.01,42.01,42.0,42.0,10727.0,36.3415,36.3415,36.3329,36.3329,10727.0
2019-07-11 15:15:00,42.0,42.01,41.98,41.98,122098.0,36.3329,36.3415,36.3156,36.3156,122098.0
2019-07-11 15:20:00,41.98,41.99,41.97,41.98,84616.0,36.3156,36.3242,36.3069,36.3156,84616.0
2019-07-11 15:25:00,41.98,42.0,41.97,42.0,17730.0,36.3156,36.3329,36.3069,36.3329,17730.0
2019-07-11 15:30:00,42.0,42.02,41.99,42.01,156571.0,36.3329,36.3502,36.3242,36.3415,156571.0
2019-07-11 15:35:00,42.01,42.01,41.99,42.01,211822.0,36.3415,36.3415,36.3242,36.3415,211822.0
2019-07-11 15:40:00,42.01,42.01,41.99,42.0,79907.0,36.3415,36.3415,36.3242,36.3329,79907.0
2019-07-11 15:45:00,42.0,42.02,41.99,42.02,82280.0,36.3329,36.3502,36.3242,36.3502,82280.0
2019-07-11 15:50:00,42.02,42.03,42.01,42.03,376029.0,36.3502,36.3588,36.3415,36.3588,376029.0
2019-07-11 15:55:00,42.02,42.04,41.97,41.98,1497345.0,36.3502,36.3675,36.3069,36.3156,1497345.0
2019-07-12 09:30:00,42.2,42.22,42.17,42.17,219280.0,36.5059,36.5232,36.4799,36.4799,219280.0
2019-07-12 09:35:00,42.17,42.19,42.15,42.19,185508.0,36.4799,36.4972,36.4626,36.4972,185508.0
2019-07-12 09:40:00,42.19,42.2,42.17,42.17,108580.0,36.4972,36.5059,36.4799,36.4799,108580.0
2019-07-12 09:45:00,42.17,42.2,42.17,42.18,138177.0,36.4799,36.5059,36.4799,36.4886,138177.0
2019-07-12 09:50:00,42.19,42.19,42.16,42.16,106777.0,36.4972,36.4972,36.4713,36.4713,106777.0
2019-07-12 09:55:00,42.17,42.17,42.13,42.14,134139.0,36.4799,36.4799,36.4453,36.454,134139.0
2019-07-12 10:00:00,42.14,42.15,42.11,42.12,423665.0,36.454,36.4626,36.428,36.4367,423665.0
2019-07-12 10:05:00,42.12,42.14,42.11,42.13,148982.0,36.4367,36.454,36.428,36.4453,148982.0
2019-07-12 10:10:00,42.13,42.14,42.11,42.12,146072.0,36.4453,36.454,36.428,36.4367,146072.0
2019-07-12 10:15:00,42.12,42.13,42.08,42.12,521998.0,36.4367,36.4453,36.4021,36.4367,521998.0
2019-07-12 10:20:00,42.11,42.12,42.08,42.09,397847.0,36.428,36.4367,36.4021,36.4107,397847.0
2019-07-12 10:25:00,42.09,42.11,42.06,42.1,840054.0,36.4107,36.428,36.3848,36.4194,840054.0
2019-07-12 10:30:00,42.1,42.11,42.07,42.09,671675.0,36.4194,36.428,36.3934,36.4107,671675.0
2019-07-12 10:35:00,42.09,42.1,42.07,42.09,84016.0,36.4107,36.4194,36.3934,36.4107,84016.0
2019-07-12 10:40:00,42.08,42.1,42.06,42.07,189592.0,36.4021,36.4194,36.3848,36.3934,189592.0
2019-07-12 10:45:00,42.06,42.08,42.05,42.07,108800.0,36.3848,36.4021,36.3761,36.3934,108800.0
2019-07-12 10:50:00,42.07,42.09,42.05,42.06,212722.0,36.3934,36.4107,36.3761,36.3848,212722.0
2019-07-12 10:55:00,42.06,42.07,42.03,42.06,104230.0,36.3848,36.3934,36.3588,36.3848,104230.0
2019-07-12 11:00:00,42.06,42.07,42.04,42.06,54470.0,36.3848,36.3934,36.3675,36.3848,54470.0
2019-07-12 11:05:00,42.05,42.07,42.04,42.06,85025.0,36.3761,36.3934,36.3675,36.3848,85025.0
2019-07-12 11:10:00,42.06,42.08,42.05,42.07,148067.0,36.3848,36.4021,36.3761,36.3934,148067.0
2019-07-12 11:15:00,42.08,42.12,42.07,42.12,135530.0,36.4021,36.4367,36.3934,36.4367,135530.0
2019-07-12 11:20:00,42.12,42.12,42.09,42.11,172680.0,36.4367,36.4367,36.4107,36.428,172680.0
2019-07-12 11:25:00,42.11,42.13,42.1,42.12,90166.0,36.428,36.4453,36.4194,36.4367,90166.0
2019-07-12 11:30:00,42.12,42.12,42.1,42.11,50453.0,36.4367,36.4367,36.4194,36.428,50453.0
2019-07-12 11:35:00,42.11,42.12,42.09,42.1,59608.0,36.428,36.4367,36.4107,36.4194,59608.0
2019-07-12 11:40:00,42.1,42.11,42.07,42.08,62785.0,36.4194,36.428,36.3934,36.4021,62785.0
2019-07-12 11:45:00,42.08,42.09,42.07,42.07,143675.0,36.4021,36.4107,36.3934,36.3934,143675.0
2019-07-12 11:50:00,42.07,42.08,42.06,42.08,65610.0,36.3934,36.4021,36.3848,36.4021,65610.0
2019-07-12 11:55:00,42.08,42.08,42.07,42.08,47832.0,36.4021,36.4021,36.3934,36.4021,47832.0
2019-07-12 12:00:00,42.08,42.1,42.07,42.09,108906.0,36.4021,36.4194,36.3934,36.4107,108906.0
2019-07-12 12:05:00,42.09,42.11,42.09,42.1,63848.0,36.4107,36.428,36.4107,36.4194,63848.0
2019-07-12 12:10:00,42.11,42.11,42.09,42.11,58515.0,36.428,36.428,36.4107,36.428,58515.0
2019-07-12 12:15:00,42.11,42.12,42.1,42.11,120122.0,36.428,36.4367,36.4194,36.428,120122.0
2019-07-12 12:20:00,42.11,42.12,42.1,42.11,40586.0,36.428,36.4367,36.4194,36.428,40586.0
2019-07-12 12:25:00,42.11,42.12,42.1,42.11,37275.0,36.428,36.4367,36.4194,36.428,37275.0
2019-07-12 12:30:00,42.12,42.12,42.09,42.1,40180.0,36.4367,36.4367,36.4107,36.4194,40180.0
2019-07-12 12:35:00,42.09,42.13,42.09,42.13,44090.0,36.4107,36.4453,36.4107,36.4453,44090.0
2019-07-12 12:40:00,42.13,42.13,42.11,42.13,15914.0,36.4453,36.4453,36.428,36.4453,15914.0
2019-07-12 12:45:00,42.13,42.16,42.12,42.16,26656.0,36.4453,36.4713,36.4367,36.4713,26656.0
2019-07-12 12:50:00,42.16,42.16,42.14,42.14,58929.0,36.4713,36.4713,36.454,36.454,58929.0
2019-07-12 12:55:00,42.13,42.15,42.12,42.15,59009.0,36.4453,36.4626,36.4367,36.4626,59009.0
2019-07-12 13:00:00,42.15,42.15,42.13,42.14,36846.0,36.4626,36.4626,36.4453,36.454,36846.0
2019-07-12 13:05:00,42.14,42.15,42.12,42.13,40825.0,36.454,36.4626,36.4367,36.4453,40825.0
2019-07-12 13:10:00,42.13,42.13,42.11,42.12,22698.0,36.4453,36.4453,36.428,36.4367,22698.0
2019-07-12 13:15:00,42.12,42.12,42.11,42.11,56060.0,36.4367,36.4367,36.428,36.428,56060.0
2019-07-12 13:20:00,42.12,42.13,42.11,42.13,34944.0,36.4367,36.4453,36.428,36.4453,34944.0
2019-07-12 13:25:00,42.13,42.13,42.12,42.13,35547.0,36.4453,36.4453,36.4367,36.4453,35547.0
2019-07-12 13:30:00,42.12,42.13,42.11,42.13,50684.0,36.4367,36.4453,36.428,36.4453,50684.0
2019-07-12 13:35:00,42.12,42.13,42.11,42.12,20339.0,36.4367,36.4453,36.428,36.4367,20339.0
2019-07-12 13:40:00,42.12,42.12,42.11,42.11,26396.0,36.4367,36.4367,36.428,36.428,26396.0
2019-07-12 13:45:00,42.11,42.12,42.1,42.1,72415.0,36.428,36.4367,36.4194,36.4194,72415.0
2019-07-12 13:50:00,42.11,42.11,42.09,42.1,60742.0,36.428,36.428,36.4107,36.4194,60742.0
2019-07-12 13:55:00,42.11,42.11,42.1,42.11,8902.0,36.428,36.428,36.4194,36.428,8902.0
2019-07-12 14:00:00,42.11,42.11,42.1,42.11,13818.0,36.428,36.428,36.4194,36.428,13818.0
2019-07-12 14:05:00,42.11,42.11,42.1,42.11,29745.0,36.428,36.428,36.4194,36.428,29745.0
2019-07-12 14:10:00,42.11,42.12,42.1,42.12,115127.0,36.428,36.4367,36.4194,36.4367,115127.0
2019-07-12 14:15:00,42.12,42.12,42.11,42.11,28953.0,36.4367,36.4367,36.428,36.428,28953.0
2019-07-12 14:20:00,42.12,42.14,42.12,42.13,159298.0,36.4367,36.454,36.4367,36.4453,159298.0
2019-07-12 14:25:00,42.13,42.13,42.11,42.13,77616.0,36.4453,36.4453,36.428,36.4453,77616.0
2019-07-12 14:30:00,42.12,42.14,42.12,42.14,69162.0,36.4367,36.454,36.4367,36.454,69162.0
2019-07-12 14:35:00,42.14,42.15,42.13,42.14,28397.0,36.454,36.4626,36.4453,36.454,28397.0
2019-07-12 14:40:00,42.14,42.14,42.12,42.13,31613.0,36.454,36.454,36.4367,36.4453,31613.0
2019-07-12 14:45:00,42.13,42.15,42.13,42.14,46875.0,36.4453,36.4626,36.4453,36.454,46875.0
2019-07-12 14:50:00,42.14,42.15,42.13,42.14,335477.0,36.454,36.4626,36.4453,36.454,335477.0
2019-07-12 14:55:00,42.13,42.15,42.13,42.14,212837.0,36.4453,36.4626,36.4453,36.454,212837.0
2019-07-12 15:00:00,42.14,42.14,42.12,42.13,98319.0,36.454,36.454,36.4367,36.4453,98319.0
2019-07-12 15:05:00,42.13,42.14,42.11,42.13,61121.0,36.4453,36.454,36.428,36.4453,61121.0
2019-07-12 15:10:00,42.13,42.13,42.11,42.12,14190.0,36.4453,36.4453,36.428,36.4367,14190.0
2019-07-12 15:15:00,42.12,42.14,42.11,42.14,42122.0,36.4367,36.454,36.428,36.454,42122.0
2019-07-12 15:20:00,42.14,42.15,42.12,42.13,57900.0,36.454,36.4626,36.4367,36.4453,57900.0
2019-07-12 15:25:00,42.13,42.13,42.12,42.13,87789.0,36.4453,36.4453,36.4367,36.4453,87789.0
2019-07-12 15:30:00,42.12,42.14,42.12,42.14,190010.0,36.4367,36.454,36.4367,36.454,190010.0
2019-07-12 15:35:00,42.13,42.14,42.12,42.14,199254.0,36.4453,36.454,36.4367,36.454,199254.0
2019-07-12 15:40:00,42.13,42.14,42.12,42.13,153489.0,36.4453,36.454,36.4367,36.4453,153489.0
2019-07-12 15:45:00,42.12,42.12,42.1,42.12,356060.0,36.4367,36.4367,36.4194,36.4367,356060.0
2019-07-12 15:50:00,42.12,42.12,42.1,42.11,282715.0,36.4367,36.4367,36.4194,36.428,282715.0
2019-07-12 15:55:00,42.11,42.14,42.11,42.12,687301.0,36.428,36.454,36.428,36.4367,687301.0
2019-07-15 09:30:00,42.22,42.28,42.19,42.27,406600.0,36.5232,36.5751,36.4972,36.5664,406600.0
2019-07-15 09:35:00,42.26,42.28,42.24,42.26,497013.0,36.5578,36.5751,36.5405,36.5578,497013.0
2019-07-15 09:40:00,42.26,42.31,42.26,42.28,134048.0,36.5578,36.601,36.5578,36.5751,134048.0
2019-07-15 09:45:00,42.28,42.29,42.23,42.23,556498.0,36.5751,36.5837,36.5318,36.5318,556498.0
2019-07-15 09:50:00,42.23,42.24,42.21,42.23,202930.0,36.5318,36.5405,36.5145,36.5318,202930.0
2019-07-15 09:55:00,42.23,42.24,42.2,42.23,572536.0,36.5318,36.5405,36.5059,36.5318,572536.0
2019-07-15 10:00:00,42.23,42.26,42.22,42.23,152783.0,36.5318,36.5578,36.5232,36.5318,152783.0
2019-07-15 10:05:00,42.23,42.24,42.21,42.21,117394.0,36.5318,36.5405,36.5145,36.5145,117394.0
2019-07-15 10:10:00,42.22,42.22,42.19,42.21,141318.0,36.5232,36.5232,36.4972,36.5145,141318.0
2019-07-15 10:15:00,42.21,42.21,42.18,42.2,417778.0,36.5145,36.5145,36.4886,36.5059,417778.0
2019-07-15 10:20:00,42.2,42.22,42.19,42.22,309365.0,36.5059,36.5232,36.4972,36.5232,309365.0
2019-07-15 10:25:00,42.22,42.23,42.2,42.22,134575.0,36.5232,36.5318,36.5059,36.5232,134575.0
2019-07-15 10:30:00,42.23,42.25,42.23,42.23,92001.0,36.5318,36.5491,36.5318,36.5318,92001.0
2019-07-15 10:35:00,42.23,42.25,42.22,42.23,98753.0,36.5318,36.5491,36.5232,36.5318,98753.0
2019-07-15 10:40:00,42.23,42.24,42.22,42.22,126952.0,36.5318,36.5405,36.5232,36.5232,126952.0
2019-07-15 10:45:00,42.22,42.23,42.2,42.23,88174.0,36.5232,36.5318,36.5059,36.5318,88174.0
2019-07-15 10:50:00,42.23,42.25,42.23,42.25,60501.0,36.5318,36.5491,36.5318,36.5491,60501.0
2019-07-15 10:55:00,42.25,42.26,42.24,42.25,64770.0,36.5491,36.5578,36.5405,36.5491,64770.0
2019-07-15 11:00:00,42.25,42.27,42.24,42.25,105562.0,36.5491,36.5664,36.5405,36.5491,105562.0
2019-07-15 11:05:00,42.25,42.26,42.22,42.26,50881.0,36.5491,36.5578,36.5232,36.5578,50881.0
2019-07-15 11:10:00,42.26,42.26,42.24,42.24,62127.0,36.5578,36.5578,36.5405,36.5405,62127.0
2019-07-15 11:15:00,42.25,42.27,42.24,42.27,196820.0,36.5491,36.5664,36.5405,36.5664,196820.0
2019-07-15 11:20:00,42.27,42.27,42.26,42.27,122397.0,36.5664,36.5664,36.5578,36.5664,122397.0
2019-07-15 11:25:00,42.27,42.27,42.23,42.23,122677.0,36.5664,36.5664,36.5318,36.5318,122677.0
2019-07-15 11:30:00,42.24,42.24,42.22,42.23,20704.0,36.5405,36.5405,36.5232,36.5318,20704.0
2019-07-15 11:35:00,42.23,42.25,42.22,42.25,122842.0,36.5318,36.5491,36.5232,36.5491,122842.0
2019-07-15 11:40:00,42.25,42.25,42.22,42.23,146910.0,36.5491,36.5491,36.5232,36.5318,146910.0
2019-07-15 11:45:00,42.23,42.24,42.21,42.22,31958.0,36.5318,36.5405,36.5145,36.5232,31958.0
2019-07-15 11:50:00,42.22,42.23,42.21,42.23,103085.0,36.5232,36.5318,36.5145,36.5318,103085.0
2019-07-15 11:55:00,42.23,42.23,42.21,42.22,64064.0,36.5318,36.5318,36.5145,36.5232,64064.0
2019-07-15 12:00:00,42.23,42.23,42.22,42.23,29421.0,36.5318,36.5318,36.5232,36.5318,29421.0
2019-07-15 12:05:00,42.23,42.23,42.2,42.21,47191.0,36.5318,36.5318,36.5059,36.5145,47191.0
2019-07-15 12:10:00,42.21,42.22,42.19,42.21,12746.0,36.5145,36.5232,36.4972,36.5145,12746.0
2019-07-15 12:15:00,42.21,42.22,42.2,42.22,36475.0,36.5145,36.5232,36.5059,36.5232,36475.0
2019-07-15 12:20:00,42.22,42.24,42.22,42.23,100799.0,36.5232,36.5405,36.5232,36.5318,100799.0
2019-07-15 12:25:00,42.23,42.23,42.22,42.23,22673.0,36.5318,36.5318,36.5232,36.5318,22673.0
2019-07-15 12:30:00,42.23,42.23,42.22,42.23,11336.0,36.5318,36.5318,36.5232,36.5318,11336.0
2019-07-15 12:35:00,42.23,42.24,42.22,42.23,46075.0,36.5318,36.5405,36.5232,36.5318,46075.0
2019-07-15 12:40:00,42.23,42.24,42.22,42.22,27807.0,36.5318,36.5405,36.5232,36.5232,27807.0
2019-07-15 12:45:00,42.22,42.23,42.21,42.22,95785.0,36.5232,36.5318,36.5145,36.5232,95785.0
2019-07-15 12:50:00,42.22,42.23,42.21,42.22,21648.0,36.5232,36.5318,36.5145,36.5232,21648.0
2019-07-15 12:55:00,42.22,42.22,42.21,42.22,63802.0,36.5232,36.5232,36.5145,36.5232,63802.0
2019-07-15 13:00:00,42.22,42.23,42.21,42.23,25491.0,36.5232,36.5318,36.5145,36.5318,25491.0
2019-07-15 13:05:00,42.23,42.23,42.22,42.22,9622.0,36.5318,36.5318,36.5232,36.5232,9622.0
2019-07-15 13:10:00,42.22,42.23,42.21,42.22,36312.0,36.5232,36.5318,36.5145,36.5232,36312.0
2019-07-15 13:15:00,42.22,42.23,42.21,42.22,34800.0,36.5232,36.5318,36.5145,36.5232,34800.0
2019-07-15 13:20:00,42.23,42.23,42.22,42.23,5399.0,36.5318,36.5318,36.5232,36.5318,5399.0
2019-07-15 13:25:00,42.23,42.23,42.2,42.22,257702.0,36.5318,36.5318,36.5059,36.5232,257702.0
2019-07-15 13:30:00,42.22,42.23,42.21,42.23,27931.0,36.5232,36.5318,36.5145,36.5318,27931.0
2019-07-15 13:35:00,42.23,42.23,42.21,42.23,58304.0,36.5318,36.5318,36.5145,36.5318,58304.0
2019-07-15 13:40:00,42.23,42.23,42.21,42.21,58633.0,36.5318,36.5318,36.5145,36.5145,58633.0
2019-07-15 13:45:00,42.22,42.22,42.2,42.21,262432.0,36.5232,36.5232,36.5059,36.5145,262432.0
2019-07-15 13:50:00,42.21,42.21,42.2,42.21,79209.0,36.5145,36.5145,36.5059,36.5145,79209.0
2019-07-15 13:55:00,42.21,42.22,42.2,42.21,54629.0,36.5145,36.5232,36.5059,36.5145,54629.0
2019-07-15 14:00:00,42.22,42.23,42.21,42.21,43914.0,36.5232,36.5318,36.5145,36.5145,43914.0
2019-07-15 14:05:00,42.21,42.23,42.21,42.23,48436.0,36.5145,36.5318,36.5145,36.5318,48436.0
2019-07-15 14:10:00,42.23,42.24,42.22,42.23,412616.0,36.5318,36.5405,36.5232,36.5318,412616.0
2019-07-15 14:15:00,42.23,42.25,42.23,42.25,21148.0,36.5318,36.5491,36.5318,36.5491,21148.0
2019-07-15 14:20:00,42.25,42.25,42.24,42.25,35760.0,36.5491,36.5491,36.5405,36.5491,35760.0
2019-07-15 14:25:00,42.25,42.25,42.24,42.24,10468.0,36.5491,36.5491,36.5405,36.5405,10468.0
2019-07-15 14:30:00,42.25,42.26,42.24,42.26,40008.0,36.5491,36.5578,36.5405,36.5578,40008.0
2019-07-15 14:35:00,42.26,42.27,42.25,42.26,82403.0,36.5578,36.5664,36.5491,36.5578,82403.0
2019-07-15 14:40:00,42.26,42.26,42.24,42.25,92118.0,36.5578,36.5578,36.5405,36.5491,92118.0
2019-07-15 14:45:00,42.25,42.26,42.24,42.25,194282.0,36.5491,36.5578,36.5405,36.5491,194282.0
2019-07-15 14:50:00,42.26,42.27,42.25,42.27,161081.0,36.5578,36.5664,36.5491,36.5664,161081.0
2019-07-15 14:55:00,42.27,42.28,42.26,42.27,1069151.0,36.5664,36.5751,36.5578,36.5664,1069151.0
2019-07-15 15:00:00,42.28,42.29,42.26,42.26,122658.0,36.5751,36.5837,36.5578,36.5578,122658.0
2019-07-15 15:05:00,42.27,42.27,42.26,42.26,32471.0,36.5664,36.5664,36.5578,36.5578,32471.0
2019-07-15 15:10:00,42.27,42.27,42.25,42.26,56718.0,36.5664,36.5664,36.5491,36.5578,56718.0
2019-07-15 15:15:00,42.26,42.26,42.25,42.26,38510.0,36.5578,36.5578,36.5491,36.5578,38510.0
2019-07-15 15:20:00,42.26,42.26,42.25,42.26,23760.0,36.5578,36.5578,36.5491,36.5578,23760.0
2019-07-15 15:25:00,42.26,42.26,42.25,42.26,40727.0,36.5578,36.5578,36.5491,36.5578,40727.0
2019-07-15 15:30:00,42.26,42.27,42.25,42.27,77149.0,36.5578,36.5664,36.5491,36.5664,77149.0
2019-07-15 15:35:00,42.27,42.28,42.26,42.26,65365.0,36.5664,36.5751,36.5578,36.5578,65365.0
2019-07-15 15:40:00,42.26,42.27,42.25,42.25,260591.0,36.5578,36.5664,36.5491,36.5491,260591.0
2019-07-15 15:45:00,42.26,42.26,42.23,42.23,589749.0,36.5578,36.5578,36.5318,36.5318,589749.0
2019-07-15 15:50:00,42.23,42.24,42.21,42.24,595284.0,36.5318,36.5405,36.5145,36.5405,595284.0
2019-07-15 15:55:00,42.24,42.25,42.22,42.24,893852.0,36.5405,36.5491,36.5232,36.5405,893852.0
2019-07-16 09:30:00,42.36,42.36,42.32,42.35,208255.0,36.6443,36.6443,36.6097,36.6356,208255.0
2019-07-16 09:35:00,42.36,42.38,42.35,42.36,106168.0,36.6443,36.6616,36.6356,36.6443,106168.0
2019-07-16 09:40:00,42.37,42.39,42.36,42.39,251227.0,36.653,36.6703,36.6443,36.6703,251227.0
2019-07-16 09:45:00,42.38,42.4,42.36,42.37,90831.0,36.6616,36.6789,36.6443,36.653,90831.0
2019-07-16 09:50:00,42.38,42.38,42.36,42.37,94330.0,36.6616,36.6616,36.6443,36.653,94330.0
2019-07-16 09:55:00,42.37,42.38,42.36,42.38,77855.0,36.653,36.6616,36.6443,36.6616,77855.0
2019-07-16 10:00:00,42.37,42.38,42.35,42.35,75115.0,36.653,36.6616,36.6356,36.6356,75115.0
2019-07-16 10:05:00,42.36,42.37,42.34,42.36,46947.0,36.6443,36.653,36.627,36.6443,46947.0
2019-07-16 10:10:00,42.35,42.37,42.32,42.34,106729.0,36.6356,36.653,36.6097,36.627,106729.0
2019-07-16 10:15:00,42.34,42.36,42.33,42.36,94299.0,36.627,36.6443,36.6183,36.6443,94299.0
2019-07-16 10:20:00,42.36,42.39,42.35,42.38,332323.0,36.6443,36.6703,36.6356,36.6616,332323.0
2019-07-16 10:25:00,42.38,42.4,42.37,42.4,307316.0,36.6616,36.6789,36.653,36.6789,307316.0
2019-07-16 10:30:00,42.41,42.41,42.39,42.41,64018.0,36.6876,36.6876,36.6703,36.6876,64018.0
2019-07-16 10:35:00,42.41,42.42,42.4,42.42,38348.0,36.6876,36.6962,36.6789,36.6962,38348.0
2019-07-16 10:40:00,42.42,42.42,42.39,42.41,57780.0,36.6962,36.6962,36.6703,36.6876,57780.0
2019-07-16 10:45:00,42.41,42.43,42.39,42.4,79741.0,36.6876,36.7049,36.6703,36.6789,79741.0
2019-07-16 10:50:00,42.4,42.41,42.36,42.38,46287.0,36.6789,36.6876,36.6443,36.6616,46287.0
2019-07-16 10:55:00,42.38,42.4,42.37,42.39,62140.0,36.6616,36.6789,36.653,36.6703,62140.0
2019-07-16 11:00:00,42.39,42.39,42.37,42.39,66027.0,36.6703,36.6703,36.653,36.6703,66027.0
2019-07-16 11:05:00,42.39,42.39,42.37,42.39,73035.0,36.6703,36.6703,36.653,36.6703,73035.0
2019-07-16 11:10:00,42.38,42.39,42.37,42.38,250294.0,36.6616,36.6703,36.653,36.6616,250294.0
2019-07-16 11:15:00,42.38,42.39,42.36,42.37,69630.0,36.6616,36.6703,36.6443,36.653,69630.0
2019-07-16 11:20:00,42.37,42.37,42.36,42.36,88182.0,36.653,36.653,36.6443,36.6443,88182.0
2019-07-16 11:25:00,42.36,42.36,42.34,42.35,70056.0,36.6443,36.6443,36.627,36.6356,70056.0
2019-07-16 11:30:00,42.35,42.36,42.33,42.34,89193.0,36.6356,36.6443,36.6183,36.627,89193.0
2019-07-16 11:35:00,42.34,42.36,42.34,42.34,32414.0,36.627,36.6443,36.627,36.627,32414.0
2019-07-16 11:40:00,42.34,42.35,42.32,42.33,52493.0,36.627,36.6356,36.6097,36.6183,52493.0
2019-07-16 11:45:00,42.33,42.34,42.32,42.32,56168.0,36.6183,36.627,36.6097,36.6097,56168.0
2019-07-16 11:50:00,42.32,42.35,42.32,42.34,100849.0,36.6097,36.6356,36.6097,36.627,100849.0
2019-07-16 11:55:00,42.34,42.35,42.28,42.28,90954.0,36.627,36.6356,36.5751,36.5751,90954.0
2019-07-16 12:00:00,42.28,42.29,42.25,42.28,186170.0,36.5751,36.5837,36.5491,36.5751,186170.0
2019-07-16 12:05:00,42.28,42.29,42.23,42.24,134261.0,36.5751,36.5837,36.5318,36.5405,134261.0
2019-07-16 12:10:00,42.25,42.25,42.2,42.23,79147.0,36.5491,36.5491,36.5059,36.5318,79147.0
2019-07-16 12:15:00,42.23,42.24,42.19,42.2,290347.0,36.5318,36.5405,36.4972,36.5059,290347.0
2019-07-16 12:20:00,42.19,42.23,42.18,42.22,155746.0,36.4972,36.5318,36.4886,36.5232,155746.0
2019-07-16 12:25:00,42.22,42.26,42.21,42.23,57645.0,36.5232,36.5578,36.5145,36.5318,57645.0
2019-07-16 12:30:00,42.24,42.25,42.23,42.25,81673.0,36.5405,36.5491,36.5318,36.5491,81673.0
2019-07-16 12:35:00,42.26,42.27,42.24,42.26,83891.0,36.5578,36.5664,36.5405,36.5578,83891.0
2019-07-16 12:40:00,42.26,42.27,42.25,42.27,23927.0,36.5578,36.5664,36.5491,36.5664,23927.0
2019-07-16 12:45:00,42.27,42.29,42.26,42.27,23182.0,36.5664,36.5837,36.5578,36.5664,23182.0
2019-07-16 12:50:00,42.27,42.28,42.25,42.25,20011.0,36.5664,36.5751,36.5491,36.5491,20011.0
2019-07-16 12:55:00,42.25,42.26,42.23,42.26,29238.0,36.5491,36.5578,36.5318,36.5578,29238.0
2019-07-16 13:00:00,42.25,42.32,42.25,42.32,146030.0,36.5491,36.6097,36.5491,36.6097,146030.0
2019-07-16 13:05:00,42.31,42.32,42.29,42.3,62901.0,36.601,36.6097,36.5837,36.5924,62901.0
2019-07-16 13:10:00,42.3,42.33,42.3,42.33,21189.0,36.5924,36.6183,36.5924,36.6183,21189.0
2019-07-16 13:15:00,42.33,42.33,42.3,42.3,30550.0,36.6183,36.6183,36.5924,36.5924,30550.0
2019-07-16 13:20:00,42.3,42.31,42.28,42.29,35911.0,36.5924,36.601,36.5751,36.5837,35911.0
2019-07-16 13:25:00,42.29,42.3,42.27,42.28,37930.0,36.5837,36.5924,36.5664,36.5751,37930.0
2019-07-16 13:30:00,42.27,42.28,42.26,42.27,52271.0,36.5664,36.5751,36.5578,36.5664,52271.0
2019-07-16 13:35:00,42.27,42.3,42.27,42.29,40207.0,36.5664,36.5924,36.5664,36.5837,40207.0
2019-07-16 13:40:00,42.28,42.28,42.26,42.27,20980.0,36.5751,36.5751,36.5578,36.5664,20980.0
2019-07-16 13:45:00,42.27,42.28,42.24,42.27,48319.0,36.5664,36.5751,36.5405,36.5664,48319.0
2019-07-16 13:50:00,42.27,42.27,42.22,42.23,59302.0,36.5664,36.5664,36.5232,36.5318,59302.0
2019-07-16 13:55:00,42.23,42.25,42.22,42.23,42741.0,36.5318,36.5491,36.5232,36.5318,42741.0
2019-07-16 14:00:00,42.23,42.25,42.22,42.25,29573.0,36.5318,36.5491,36.5232,36.5491,29573.0
2019-07-16 14:05:00,42.25,42.26,42.24,42.25,46565.0,36.5491,36.5578,36.5405,36.5491,46565.0
2019-07-16 14:10:00,42.24,42.25,42.23,42.23,9659.0,36.5405,36.5491,36.5318,36.5318,9659.0
2019-07-16 14:15:00,42.23,42.24,42.21,42.21,9336.0,36.5318,36.5405,36.5145,36.5145,9336.0
2019-07-16 14:20:00,42.21,42.22,42.2,42.22,12922.0,36.5145,36.5232,36.5059,36.5232,12922.0
2019-07-16 14:25:00,42.22,42.22,42.21,42.22,9149.0,36.5232,36.5232,36.5145,36.5232,9149.0
2019-07-16 14:30:00,42.21,42.22,42.19,42.2,61226.0,36.5145,36.5232,36.4972,36.5059,61226.0
2019-07-16 14:35:00,42.2,42.22,42.19,42.21,30592.0,36.5059,36.5232,36.4972,36.5145,30592.0
2019-07-16 14:40:00,42.22,42.24,42.21,42.23,36185.0,36.5232,36.5405,36.5145,36.5318,36185.0
2019-07-16 14:45:00,42.23,42.24,42.21,42.23,17885.0,36.5318,36.5405,36.5145,36.5318,17885.0
2019-07-16 14:50:00,42.24,42.25,42.22,42.25,64435.0,36.5405,36.5491,36.5232,36.5491,64435.0
2019-07-16 14:55:00,42.24,42.25,42.22,42.23,108857.0,36.5405,36.5491,36.5232,36.5318,108857.0
2019-07-16 15:00:00,42.23,42.24,42.22,42.24,48807.0,36.5318,36.5405,36.5232,36.5405,48807.0
2019-07-16 15:05:00,42.24,42.25,42.23,42.24,17167.0,36.5405,36.5491,36.5318,36.5405,17167.0
2019-07-16 15:10:00,42.24,42.25,42.23,42.23,44476.0,36.5405,36.5491,36.5318,36.5318,44476.0
2019-07-16 15:15:00,42.23,42.25,42.23,42.24,41837.0,36.5318,36.5491,36.5318,36.5405,41837.0
2019-07-16 15:20:00,42.24,42.25,42.23,42.23,63007.0,36.5405,36.5491,36.5318,36.5318,63007.0
2019-07-16 15:25:00,42.23,42.24,42.23,42.23,29912.0,36.5318,36.5405,36.5318,36.5318,29912.0
2019-07-16 15:30:00,42.23,42.25,42.23,42.23,57667.0,36.5318,36.5491,36.5318,36.5318,57667.0
2019-07-16 15:35:00,42.23,42.24,42.23,42.23,27455.0,36.5318,36.5405,36.5318,36.5318,27455.0
2019-07-16 15:40:00,42.23,42.25,42.23,42.25,156036.0,36.5318,36.5491,36.5318,36.5491,156036.0
2019-07-16 15:45:00,42.25,42.25,42.22,42.22,346302.0,36.5491,36.5491,36.5232,36.5232,346302.0
2019-07-16 15:50:00,42.22,42.24,42.21,42.21,301382.0,36.5232,36.5405,36.5145,36.5145,301382.0
2019-07-16 15:55:00,42.22,42.22,42.17,42.19,890576.0,36.5232,36.5232,36.4799,36.4972,890576.0
2019-07-17 09:30:00,42.3,42.33,42.28,42.33,274687.0,36.5924,36.6183,36.5751,36.6183,274687.0
2019-07-17 09:35:00,42.33,42.33,42.28,42.32,74617.0,36.6183,36.6183,36.5751,36.6097,74617.0
2019-07-17 09:40:00,42.32,42.34,42.29,42.3,146131.0,36.6097,36.627,36.5837,36.5924,146131.0
2019-07-17 09:45:00,42.3,42.31,42.27,42.28,126136.0,36.5924,36.601,36.5664,36.5751,126136.0
2019-07-17 09:50:00,42.29,42.31,42.28,42.29,83030.0,36.5837,36.601,36.5751,36.5837,83030.0
2019-07-17 09:55:00,42.29,42.31,42.27,42.29,76465.0,36.5837,36.601,36.5664,36.5837,76465.0
2019-07-17 10:00:00,42.28,42.29,42.27,42.28,46682.0,36.5751,36.5837,36.5664,36.5751,46682.0
2019-07-17 10:05:00,42.28,42.3,42.26,42.27,83980.0,36.5751,36.5924,36.5578,36.5664,83980.0
2019-07-17 10:10:00,42.26,42.27,42.23,42.23,312225.0,36.5578,36.5664,36.5318,36.5318,312225.0
2019-07-17 10:15:00,42.23,42.25,42.21,42.22,197877.0,36.5318,36.5491,36.5145,36.5232,197877.0
2019-07-17 10:20:00,42.22,42.24,42.21,42.21,348172.0,36.5232,36.5405,36.5145,36.5145,348172.0
2019-07-17 10:25:00,42.21,42.23,42.2,42.21,177129.0,36.5145,36.5318,36.5059,36.5145,177129.0
2019-07-17 10:30:00,42.21,42.22,42.19,42.21,197334.0,36.5145,36.5232,36.4972,36.5145,197334.0
2019-07-17 10:35:00,42.21,42.23,42.2,42.21,144966.0,36.5145,36.5318,36.5059,36.5145,144966.0
2019-07-17 10:40:00,42.2,42.21,42.17,42.17,136265.0,36.5059,36.5145,36.4799,36.4799,136265.0
2019-07-17 10:45:00,42.17,42.18,42.16,42.17,191084.0,36.4799,36.4886,36.4713,36.4799,191084.0
2019-07-17 10:50:00,42.16,42.16,42.12,42.13,97142.0,36.4713,36.4713,36.4367,36.4453,97142.0
2019-07-17 10:55:00,42.13,42.16,42.12,42.16,137331.0,36.4453,36.4713,36.4367,36.4713,137331.0
2019-07-17 11:00:00,42.17,42.18,42.15,42.16,157644.0,36.4799,36.4886,36.4626,36.4713,157644.0
2019-07-17 11:05:00,42.16,42.19,42.16,42.19,71097.0,36.4713,36.4972,36.4713,36.4972,71097.0
2019-07-17 11:10:00,42.19,42.21,42.17,42.21,321383.0,36.4972,36.5145,36.4799,36.5145,321383.0
2019-07-17 11:15:00,42.21,42.23,42.2,42.22,124498.0,36.5145,36.5318,36.5059,36.5232,124498.0
2019-07-17 11:20:00,42.22,42.25,42.22,42.24,180939.0,36.5232,36.5491,36.5232,36.5405,180939.0
2019-07-17 11:25:00,42.24,42.24,42.21,42.21,102721.0,36.5405,36.5405,36.5145,36.5145,102721.0
2019-07-17 11:30:00,42.21,42.23,42.2,42.21,58189.0,36.5145,36.5318,36.5059,36.5145,58189.0
2019-07-17 11:35:00,42.2,42.23,42.2,42.22,36898.0,36.5059,36.5318,36.5059,36.5232,36898.0
2019-07-17 11:40:00,42.22,42.27,42.22,42.26,99968.0,36.5232,36.5664,36.5232,36.5578,99968.0
2019-07-17 11:45:00,42.26,42.29,42.26,42.29,14777.0,36.5578,36.5837,36.5578,36.5837,14777.0
2019-07-17 11:50:00,42.29,42.31,42.28,42.3,35063.0,36.5837,36.601,36.5751,36.5924,35063.0
2019-07-17 11:55:00,42.3,42.31,42.28,42.28,94113.0,36.5924,36.601,36.5751,36.5751,94113.0
2019-07-17 12:00:00,42.28,42.29,42.28,42.28,6553.0,36.5751,36.5837,36.5751,36.5751,6553.0
2019-07-17 12:05:00,42.29,42.3,42.27,42.28,65053.0,36.5837,36.5924,36.5664,36.5751,65053.0
2019-07-17 12:10:00,42.27,42.28,42.25,42.26,48368.0,36.5664,36.5751,36.5491,36.5578,48368.0
2019-07-17 12:15:00,42.26,42.26,42.24,42.26,35759.0,36.5578,36.5578,36.5405,36.5578,35759.0
2019-07-17 12:20:00,42.26,42.27,42.24,42.25,70955.0,36.5578,36.5664,36.5405,36.5491,70955.0
2019-07-17 12:25:00,42.25,42.26,42.24,42.24,13104.0,36.5491,36.5578,36.5405,36.5405,13104.0
2019-07-17 12:30:00,42.24,42.27,42.24,42.27,22172.0,36.5405,36.5664,36.5405,36.5664,22172.0
2019-07-17 12:35:00,42.27,42.29,42.26,42.28,29720.0,36.5664,36.5837,36.5578,36.5751,29720.0
2019-07-17 12:40:00,42.27,42.28,42.26,42.27,126436.0,36.5664,36.5751,36.5578,36.5664,126436.0
2019-07-17 12:45:00,42.26,42.26,42.24,42.24,55434.0,36.5578,36.5578,36.5405,36.5405,55434.0
2019-07-17 12:50:00,42.24,42.26,42.23,42.24,59063.0,36.5405,36.5578,36.5318,36.5405,59063.0
2019-07-17 12:55:00,42.24,42.25,42.23,42.23,18617.0,36.5405,36.5491,36.5318,36.5318,18617.0
2019-07-17 13:00:00,42.23,42.25,42.22,42.22,111757.0,36.5318,36.5491,36.5232,36.5232,111757.0
2019-07-17 13:05:00,42.23,42.24,42.21,42.23,78789.0,36.5318,36.5405,36.5145,36.5318,78789.0
2019-07-17 13:10:00,42.23,42.23,42.21,42.22,15408.0,36.5318,36.5318,36.5145,36.5232,15408.0
2019-07-17 13:15:00,42.22,42.22,42.21,42.22,6209.0,36.5232,36.5232,36.5145,36.5232,6209.0
2019-07-17 13:20:00,42.22,42.22,42.21,42.22,28604.0,36.5232,36.5232,36.5145,36.5232,28604.0
2019-07-17 13:25:00,42.22,42.23,42.21,42.22,19006.0,36.5232,36.5318,36.5145,36.5232,19006.0
2019-07-17 13:30:00,42.23,42.23,42.22,42.23,14347.0,36.5318,36.5318,36.5232,36.5318,14347.0
2019-07-17 13:35:00,42.22,42.24,42.22,42.24,22293.0,36.5232,36.5405,36.5232,36.5405,22293.0
2019-07-17 13:40:00,42.24,42.25,42.23,42.23,14035.0,36.5405,36.5491,36.5318,36.5318,14035.0
2019-07-17 13:45:00,42.23,42.24,42.22,42.23,34226.0,36.5318,36.5405,36.5232,36.5318,34226.0
2019-07-17 13:50:00,42.23,42.24,42.23,42.24,18812.0,36.5318,36.5405,36.5318,36.5405,18812.0
2019-07-17 13:55:00,42.23,42.24,42.22,42.23,5326.0,36.5318,36.5405,36.5232,36.5318,5326.0
2019-07-17 14:00:00,42.22,42.23,42.21,42.22,16172.0,36.5232,36.5318,36.5145,36.5232,16172.0
2019-07-17 14:05:00,42.22,42.23,42.2,42.2,85056.0,36.5232,36.5318,36.5059,36.5059,85056.0
2019-07-17 14:10:00,42.21,42.21,42.18,42.2,17203.0,36.5145,36.5145,36.4886,36.5059,17203.0
2019-07-17 14:15:00,42.19,42.21,42.19,42.2,10183.0,36.4972,36.5145,36.4972,36.5059,10183.0
2019-07-17 14:20:00,42.2,42.21,42.2,42.21,23716.0,36.5059,36.5145,36.5059,36.5145,23716.0
2019-07-17 14:25:00,42.21,42.22,42.19,42.19,44050.0,36.5145,36.5232,36.4972,36.4972,44050.0
2019-07-17 14:30:00,42.19,42.2,42.18,42.2,77817.0,36.4972,36.5059,36.4886,36.5059,77817.0
2019-07-17 14:35:00,42.2,42.22,42.19,42.2,82565.0,36.5059,36.5232,36.4972,36.5059,82565.0
2019-07-17 14:40:00,42.2,42.21,42.19,42.2,56384.0,36.5059,36.5145,36.4972,36.5059,56384.0
2019-07-17 14:45:00,42.2,42.2,42.19,42.2,22084.0,36.5059,36.5059,36.4972,36.5059,22084.0
2019-07-17 14:50:00,42.2,42.2,42.17,42.19,8585.0,36.5059,36.5059,36.4799,36.4972,8585.0
2019-07-17 14:55:00,42.18,42.2,42.18,42.2,238399.0,36.4886,36.5059,36.4886,36.5059,238399.0
2019-07-17 15:00:00,42.2,42.2,42.17,42.18,94322.0,36.5059,36.5059,36.4799,36.4886,94322.0
2019-07-17 15:05:00,42.17,42.2,42.16,42.2,76625.0,36.4799,36.5059,36.4713,36.5059,76625.0
2019-07-17 15:10:00,42.2,42.21,42.19,42.21,58513.0,36.5059,36.5145,36.4972,36.5145,58513.0
2019-07-17 15:15:00,42.21,42.22,42.2,42.21,89522.0,36.5145,36.5232,36.5059,36.5145,89522.0
2019-07-17 15:20:00,42.22,42.22,42.17,42.18,140545.0,36.5232,36.5232,36.4799,36.4886,140545.0
2019-07-17 15:25:00,42.18,42.18,42.16,42.16,63921.0,36.4886,36.4886,36.4713,36.4713,63921.0
2019-07-17 15:30:00,42.16,42.2,42.16,42.2,176985.0,36.4713,36.5059,36.4713,36.5059,176985.0
2019-07-17 15:35:00,42.19,42.2,42.17,42.18,85957.0,36.4972,36.5059,36.4799,36.4886,85957.0
2019-07-17 15:40:00,42.18,42.19,42.17,42.17,117198.0,36.4886,36.4972,36.4799,36.4799,117198.0
2019-07-17 15:45:00,42.18,42.18,42.16,42.17,121732.0,36.4886,36.4886,36.4713,36.4799,121732.0
2019-07-17 15:50:00,42.17,42.18,42.16,42.16,260445.0,36.4799,36.4886,36.4713,36.4713,260445.0
2019-07-17 15:55:00,42.16,42.17,42.11,42.12,871301.0,36.4713,36.4799,36.428,36.4367,871301.0
2019-07-18 09:30:00,42.12,42.2,42.12,42.2,297308.0,36.4367,36.5059,36.4367,36.5059,297308.0
2019-07-18 09:35:00,42.2,42.21,42.17,42.17,93622.0,36.5059,36.5145,36.4799,36.4799,93622.0
2019-07-18 09:40:00,42.17,42.2,42.16,42.2,230934.0,36.4799,36.5059,36.4713,36.5059,230934.0
2019-07-18 09:45:00,42.2,42.21,42.18,42.19,69348.0,36.5059,36.5145,36.4886,36.4972,69348.0
2019-07-18 09:50:00,42.19,42.21,42.18,42.21,206353.0,36.4972,36.5145,36.4886,36.5145,206353.0
2019-07-18 09:55:00,42.21,42.23,42.2,42.22,156334.0,36.5145,36.5318,36.5059,36.5232,156334.0
2019-07-18 10:00:00,42.23,42.23,42.2,42.21,134719.0,36.5318,36.5318,36.5059,36.5145,134719.0
2019-07-18 10:05:00,42.21,42.25,42.2,42.22,98531.0,36.5145,36.5491,36.5059,36.5232,98531.0
2019-07-18 10:10:00,42.23,42.24,42.22,42.23,48810.0,36.5318,36.5405,36.5232,36.5318,48810.0
2019-07-18 10:15:00,42.23,42.24,42.22,42.24,81558.0,36.5318,36.5405,36.5232,36.5405,81558.0
2019-07-18 10:20:00,42.24,42.25,42.23,42.23,59397.0,36.5405,36.5491,36.5318,36.5318,59397.0
2019-07-18 10:25:00,42.23,42.24,42.22,42.23,47910.0,36.5318,36.5405,36.5232,36.5318,47910.0
2019-07-18 10:30:00,42.23,42.25,42.22,42.23,71856.0,36.5318,36.5491,36.5232,36.5318,71856.0
2019-07-18 10:35:00,42.23,42.23,42.2,42.2,151997.0,36.5318,36.5318,36.5059,36.5059,151997.0
2019-07-18 10:40:00,42.21,42.22,42.2,42.2,218318.0,36.5145,36.5232,36.5059,36.5059,218318.0
2019-07-18 10:45:00,42.21,42.21,42.18,42.18,142940.0,36.5145,36.5145,36.4886,36.4886,142940.0
2019-07-18 10:50:00,42.18,42.19,42.13,42.14,452863.0,36.4886,36.4972,36.4453,36.454,452863.0
2019-07-18 10:55:00,42.14,42.16,42.13,42.15,413972.0,36.454,36.4713,36.4453,36.4626,413972.0
2019-07-18 11:00:00,42.15,42.16,42.13,42.14,303947.0,36.4626,36.4713,36.4453,36.454,303947.0
2019-07-18 11:05:00,42.14,42.15,42.12,42.12,312024.0,36.454,36.4626,36.4367,36.4367,312024.0
2019-07-18 11:10:00,42.12,42.14,42.1,42.1,132470.0,36.4367,36.454,36.4194,36.4194,132470.0
2019-07-18 11:15:00,42.11,42.12,42.1,42.12,250797.0,36.428,36.4367,36.4194,36.4367,250797.0
2019-07-18 11:20:00,42.12,42.12,42.08,42.09,103746.0,36.4367,36.4367,36.4021,36.4107,103746.0
2019-07-18 11:25:00,42.09,42.11,42.09,42.1,353617.0,36.4107,36.428,36.4107,36.4194,353617.0
2019-07-18 11:30:00,42.1,42.12,42.08,42.12,2947116.0,36.4194,36.4367,36.4021,36.4367,2947116.0
2019-07-18 11:35:00,42.12,42.13,42.07,42.09,225922.0,36.4367,36.4453,36.3934,36.4107,225922.0
2019-07-18 11:40:00,42.09,42.1,42.08,42.09,218685.0,36.4107,36.4194,36.4021,36.4107,218685.0
2019-07-18 11:45:00,42.09,42.09,42.05,42.07,183264.0,36.4107,36.4107,36.3761,36.3934,183264.0
2019-07-18 11:50:00,42.07,42.09,42.06,42.08,86960.0,36.3934,36.4107,36.3848,36.4021,86960.0
2019-07-18 11:55:00,42.09,42.1,42.07,42.1,78186.0,36.4107,36.4194,36.3934,36.4194,78186.0
2019-07-18 12:00:00,42.09,42.13,42.09,42.13,90132.0,36.4107,36.4453,36.4107,36.4453,90132.0
2019-07-18 12:05:00,42.13,42.15,42.12,42.15,95106.0,36.4453,36.4626,36.4367,36.4626,95106.0
2019-07-18 12:10:00,42.14,42.15,42.14,42.14,15216.0,36.454,36.4626,36.454,36.454,15216.0
2019-07-18 12:15:00,42.15,42.16,42.13,42.15,75577.0,36.4626,36.4713,36.4453,36.4626,75577.0
2019-07-18 12:20:00,42.16,42.17,42.14,42.16,37662.0,36.4713,36.4799,36.454,36.4713,37662.0
2019-07-18 12:25:00,42.17,42.17,42.15,42.16,12733.0,36.4799,36.4799,36.4626,36.4713,12733.0
2019-07-18 12:30:00,42.16,42.16,42.15,42.16,27885.0,36.4713,36.4713,36.4626,36.4713,27885.0
2019-07-18 12:35:00,42.15,42.17,42.15,42.16,68582.0,36.4626,36.4799,36.4626,36.4713,68582.0
2019-07-18 12:40:00,42.16,42.16,42.15,42.16,3517.0,36.4713,36.4713,36.4626,36.4713,3517.0
2019-07-18 12:45:00,42.16,42.17,42.15,42.15,210251.0,36.4713,36.4799,36.4626,36.4626,210251.0
2019-07-18 12:50:00,42.16,42.16,42.14,42.15,484440.0,36.4713,36.4713,36.454,36.4626,484440.0
2019-07-18 12:55:00,42.14,42.15,42.13,42.14,23224.0,36.454,36.4626,36.4453,36.454,23224.0
2019-07-18 13:00:00,42.14,42.14,42.13,42.14,21894.0,36.454,36.454,36.4453,36.454,21894.0
2019-07-18 13:05:00,42.14,42.14,42.13,42.14,26422.0,36.454,36.454,36.4453,36.454,26422.0
2019-07-18 13:10:00,42.14,42.14,42.13,42.14,115544.0,36.454,36.454,36.4453,36.454,115544.0
2019-07-18 13:15:00,42.14,42.15,42.13,42.14,69916.0,36.454,36.4626,36.4453,36.454,69916.0
2019-07-18 13:20:00,42.14,42.15,42.13,42.15,22069.0,36.454,36.4626,36.4453,36.4626,22069.0
2019-07-18 13:25:00,42.15,42.16,42.14,42.16,16352.0,36.4626,36.4713,36.454,36.4713,16352.0
2019-07-18 13:30:00,42.16,42.16,42.13,42.14,46875.0,36.4713,36.4713,36.4453,36.454,46875.0
2019-07-18 13:35:00,42.14,42.15,42.13,42.15,202615.0,36.454,36.4626,36.4453,36.4626,202615.0
2019-07-18 13:40:00,42.15,42.16,42.14,42.14,16493.0,36.4626,36.4713,36.454,36.454,16493.0
2019-07-18 13:45:00,42.14,42.15,42.13,42.14,23743.0,36.454,36.4626,36.4453,36.454,23743.0
2019-07-18 13:50:00,42.13,42.13,42.1,42.12,84797.0,36.4453,36.4453,36.4194,36.4367,84797.0
2019-07-18 13:55:00,42.12,42.13,42.11,42.13,43831.0,36.4367,36.4453,36.428,36.4453,43831.0
2019-07-18 14:00:00,42.13,42.15,42.12,42.15,70236.0,36.4453,36.4626,36.4367,36.4626,70236.0
2019-07-18 14:05:00,42.15,42.16,42.14,42.16,98573.0,36.4626,36.4713,36.454,36.4713,98573.0
2019-07-18 14:10:00,42.16,42.19,42.16,42.19,66291.0,36.4713,36.4972,36.4713,36.4972,66291.0
2019-07-18 14:15:00,42.18,42.24,42.18,42.24,117578.0,36.4886,36.5405,36.4886,36.5405,117578.0
2019-07-18 14:20:00,42.24,42.31,42.23,42.29,632672.0,36.5405,36.601,36.5318,36.5837,632672.0
2019-07-18 14:25:00,42.3,42.32,42.28,42.29,209604.0,36.5924,36.6097,36.5751,36.5837,209604.0
2019-07-18 14:30:00,42.29,42.32,42.28,42.3,135465.0,36.5837,36.6097,36.5751,36.5924,135465.0
2019-07-18 14:35:00,42.3,42.33,42.29,42.33,192306.0,36.5924,36.6183,36.5837,36.6183,192306.0
2019-07-18 14:40:00,42.33,42.34,42.27,42.3,2519847.0,36.6183,36.627,36.5664,36.5924,2519847.0
2019-07-18 14:45:00,42.3,42.32,42.27,42.28,152148.0,36.5924,36.6097,36.5664,36.5751,152148.0
2019-07-18 14:50:00,42.27,42.29,42.26,42.26,152554.0,36.5664,36.5837,36.5578,36.5578,152554.0
2019-07-18 14:55:00,42.27,42.3,42.26,42.29,292461.0,36.5664,36.5924,36.5578,36.5837,292461.0
2019-07-18 15:00:00,42.3,42.32,42.27,42.29,117065.0,36.5924,36.6097,36.5664,36.5837,117065.0
2019-07-18 15:05:00,42.3,42.3,42.27,42.3,84229.0,36.5924,36.5924,36.5664,36.5924,84229.0
2019-07-18 15:10:00,42.3,42.33,42.27,42.32,347986.0,36.5924,36.6183,36.5664,36.6097,347986.0
2019-07-18 15:15:00,42.33,42.33,42.27,42.27,581309.0,36.6183,36.6183,36.5664,36.5664,581309.0
2019-07-18 15:20:00,42.28,42.28,42.26,42.27,105924.0,36.5751,36.5751,36.5578,36.5664,105924.0
2019-07-18 15:25:00,42.26,42.27,42.23,42.26,229485.0,36.5578,36.5664,36.5318,36.5578,229485.0
2019-07-18 15:30:00,42.25,42.26,42.22,42.22,530818.0,36.5491,36.5578,36.5232,36.5232,530818.0
2019-07-18 15:35:00,42.23,42.26,42.22,42.25,621483.0,36.5318,36.5578,36.5232,36.5491,621483.0
2019-07-18 15:40:00,42.26,42.26,42.23,42.25,649635.0,36.5578,36.5578,36.5318,36.5491,649635.0
2019-07-18 15:45:00,42.25,42.27,42.23,42.26,758236.0,36.5491,36.5664,36.5318,36.5578,758236.0
2019-07-18 15:50:00,42.26,42.27,42.22,42.23,1410943.0,36.5578,36.5664,36.5232,36.5318,1410943.0
2019-07-18 15:55:00,42.24,42.29,42.23,42.28,2096717.0,36.5405,36.5837,36.5318,36.5751,2096717.0
2019-07-19 09:30:00,42.71,42.74,42.64,42.66,534123.0,36.9471,36.973,36.8865,36.9038,534123.0
2019-07-19 09:35:00,42.66,42.67,42.63,42.65,432035.0,36.9038,36.9125,36.8779,36.8952,432035.0
2019-07-19 09:40:00,42.64,42.68,42.64,42.65,325639.0,36.8865,36.9211,36.8865,36.8952,325639.0
2019-07-19 09:45:00,42.65,42.66,42.63,42.65,206962.0,36.8952,36.9038,36.8779,36.8952,206962.0
2019-07-19 09:50:00,42.65,42.66,42.61,42.62,316163.0,36.8952,36.9038,36.8606,36.8692,316163.0
2019-07-19 09:55:00,42.63,42.65,42.62,42.64,199490.0,36.8779,36.8952,36.8692,36.8865,199490.0
2019-07-19 10:00:00,42.64,42.67,42.63,42.65,181238.0,36.8865,36.9125,36.8779,36.8952,181238.0
2019-07-19 10:05:00,42.65,42.66,42.6,42.6,182078.0,36.8952,36.9038,36.8519,36.8519,182078.0
2019-07-19 10:10:00,42.6,42.62,42.6,42.61,187920.0,36.8519,36.8692,36.8519,36.8606,187920.0
2019-07-19 10:15:00,42.62,42.67,42.61,42.66,343471.0,36.8692,36.9125,36.8606,36.9038,343471.0
2019-07-19 10:20:00,42.65,42.67,42.63,42.64,177047.0,36.8952,36.9125,36.8779,36.8865,177047.0
2019-07-19 10:25:00,42.64,42.65,42.6,42.63,79949.0,36.8865,36.8952,36.8519,36.8779,79949.0
2019-07-19 10:30:00,42.63,42.66,42.62,42.62,56634.0,36.8779,36.9038,36.8692,36.8692,56634.0
2019-07-19 10:35:00,42.62,42.63,42.59,42.61,142782.0,36.8692,36.8779,36.8433,36.8606,142782.0
2019-07-19 10:40:00,42.61,42.62,42.58,42.61,112711.0,36.8606,36.8692,36.8346,36.8606,112711.0
2019-07-19 10:45:00,42.61,42.62,42.58,42.59,240408.0,36.8606,36.8692,36.8346,36.8433,240408.0
2019-07-19 10:50:00,42.59,42.61,42.57,42.59,303708.0,36.8433,36.8606,36.826,36.8433,303708.0
2019-07-19 10:55:00,42.59,42.63,42.58,42.63,102314.0,36.8433,36.8779,36.8346,36.8779,102314.0
2019-07-19 11:00:00,42.63,42.65,42.61,42.64,332503.0,36.8779,36.8952,36.8606,36.8865,332503.0
2019-07-19 11:05:00,42.64,42.66,42.62,42.64,121783.0,36.8865,36.9038,36.8692,36.8865,121783.0
2019-07-19 11:10:00,42.64,42.65,42.63,42.64,121214.0,36.8865,36.8952,36.8779,36.8865,121214.0
2019-07-19 11:15:00,42.64,42.64,42.61,42.63,79712.0,36.8865,36.8865,36.8606,36.8779,79712.0
2019-07-19 11:20:00,42.63,42.64,42.61,42.63,172817.0,36.8779,36.8865,36.8606,36.8779,172817.0
2019-07-19 11:25:00,42.63,42.64,42.6,42.63,86137.0,36.8779,36.8865,36.8519,36.8779,86137.0
2019-07-19 11:30:00,42.62,42.64,42.61,42.62,91807.0,36.8692,36.8865,36.8606,36.8692,91807.0
2019-07-19 11:35:00,42.61,42.62,42.57,42.57,99144.0,36.8606,36.8692,36.826,36.826,99144.0
2019-07-19 11:40:00,42.57,42.57,42.55,42.55,207364.0,36.826,36.826,36.8087,36.8087,207364.0
2019-07-19 11:45:00,42.55,42.57,42.54,42.56,169060.0,36.8087,36.826,36.8,36.8173,169060.0
2019-07-19 11:50:00,42.57,42.58,42.55,42.57,54193.0,36.826,36.8346,36.8087,36.826,54193.0
2019-07-19 11:55:00,42.57,42.57,42.54,42.55,231045.0,36.826,36.826,36.8,36.8087,231045.0
2019-07-19 12:00:00,42.56,42.58,42.55,42.57,157843.0,36.8173,36.8346,36.8087,36.826,157843.0
2019-07-19 12:05:00,42.57,42.6,42.56,42.59,104213.0,36.826,36.8519,36.8173,36.8433,104213.0
2019-07-19 12:10:00,42.59,42.6,42.59,42.59,64626.0,36.8433,36.8519,36.8433,36.8433,64626.0
2019-07-19 12:15:00,42.59,42.61,42.59,42.61,34564.0,36.8433,36.8606,36.8433,36.8606,34564.0
2019-07-19 12:20:00,42.61,42.61,42.6,42.61,20590.0,36.8606,36.8606,36.8519,36.8606,20590.0
2019-07-19 12:25:00,42.61,42.63,42.6,42.63,57896.0,36.8606,36.8779,36.8519,36.8779,57896.0
2019-07-19 12:30:00,42.63,42.64,42.62,42.63,54196.0,36.8779,36.8865,36.8692,36.8779,54196.0
2019-07-19 12:35:00,42.63,42.65,42.63,42.65,100264.0,36.8779,36.8952,36.8779,36.8952,100264.0
2019-07-19 12:40:00,42.65,42.66,42.64,42.65,51099.0,36.8952,36.9038,36.8865,36.8952,51099.0
2019-07-19 12:45:00,42.64,42.65,42.63,42.65,62764.0,36.8865,36.8952,36.8779,36.8952,62764.0
2019-07-19 12:50:00,42.65,42.67,42.64,42.66,145650.0,36.8952,36.9125,36.8865,36.9038,145650.0
2019-07-19 12:55:00,42.65,42.66,42.63,42.64,94041.0,36.8952,36.9038,36.8779,36.8865,94041.0
2019-07-19 13:00:00,42.63,42.63,42.6,42.62,324349.0,36.8779,36.8779,36.8519,36.8692,324349.0
2019-07-19 13:05:00,42.61,42.62,42.59,42.61,39665.0,36.8606,36.8692,36.8433,36.8606,39665.0
2019-07-19 13:10:00,42.61,42.62,42.61,42.62,34467.0,36.8606,36.8692,36.8606,36.8692,34467.0
2019-07-19 13:15:00,42.62,42.63,42.6,42.6,19474.0,36.8692,36.8779,36.8519,36.8519,19474.0
2019-07-19 13:20:00,42.6,42.61,42.6,42.61,13599.0,36.8519,36.8606,36.8519,36.8606,13599.0
2019-07-19 13:25:00,42.61,42.62,42.59,42.61,46597.0,36.8606,36.8692,36.8433,36.8606,46597.0
2019-07-19 13:30:00,42.61,42.62,42.59,42.6,46097.0,36.8606,36.8692,36.8433,36.8519,46097.0
2019-07-19 13:35:00,42.6,42.61,42.59,42.6,50271.0,36.8519,36.8606,36.8433,36.8519,50271.0
2019-07-19 13:40:00,42.6,42.62,42.59,42.6,58224.0,36.8519,36.8692,36.8433,36.8519,58224.0
2019-07-19 13:45:00,42.61,42.62,42.6,42.62,37721.0,36.8606,36.8692,36.8519,36.8692,37721.0
2019-07-19 13:50:00,42.62,42.65,42.61,42.64,359489.0,36.8692,36.8952,36.8606,36.8865,359489.0
2019-07-19 13:55:00,42.64,42.64,42.6,42.64,146066.0,36.8865,36.8865,36.8519,36.8865,146066.0
2019-07-19 14:00:00,42.64,42.66,42.63,42.64,142972.0,36.8865,36.9038,36.8779,36.8865,142972.0
2019-07-19 14:05:00,42.64,42.65,42.52,42.53,379463.0,36.8865,36.8952,36.7827,36.7914,379463.0
2019-07-19 14:10:00,42.52,42.55,42.48,42.51,1009559.0,36.7827,36.8087,36.7481,36.7741,1009559.0
2019-07-19 14:15:00,42.51,42.53,42.49,42.52,293384.0,36.7741,36.7914,36.7568,36.7827,293384.0
2019-07-19 14:20:00,42.52,42.55,42.51,42.51,94239.0,36.7827,36.8087,36.7741,36.7741,94239.0
2019-07-19 14:25:00,42.51,42.53,42.51,42.52,96521.0,36.7741,36.7914,36.7741,36.7827,96521.0
2019-07-19 14:30:00,42.52,42.55,42.49,42.5,48356.0,36.7827,36.8087,36.7568,36.7654,48356.0
2019-07-19 14:35:00,42.51,42.51,42.49,42.51,41470.0,36.7741,36.7741,36.7568,36.7741,41470.0
2019-07-19 14:40:00,42.51,42.54,42.5,42.52,107021.0,36.7741,36.8,36.7654,36.7827,107021.0
2019-07-19 14:45:00,42.51,42.52,42.49,42.51,37599.0,36.7741,36.7827,36.7568,36.7741,37599.0
2019-07-19 14:50:00,42.52,42.53,42.49,42.5,94933.0,36.7827,36.7914,36.7568,36.7654,94933.0
2019-07-19 14:55:00,42.5,42.5,42.47,42.48,315433.0,36.7654,36.7654,36.7395,36.7481,315433.0
2019-07-19 15:00:00,42.48,42.49,42.41,42.41,243706.0,36.7481,36.7568,36.6876,36.6876,243706.0
2019-07-19 15:05:00,42.41,42.43,42.4,42.41,214208.0,36.6876,36.7049,36.6789,36.6876,214208.0
2019-07-19 15:10:00,42.41,42.43,42.4,42.42,167350.0,36.6876,36.7049,36.6789,36.6962,167350.0
2019-07-19 15:15:00,42.42,42.43,42.39,42.41,146905.0,36.6962,36.7049,36.6703,36.6876,146905.0
2019-07-19 15:20:00,42.41,42.43,42.39,42.42,241577.0,36.6876,36.7049,36.6703,36.6962,241577.0
2019-07-19 15:25:00,42.42,42.44,42.42,42.43,154489.0,36.6962,36.7135,36.6962,36.7049,154489.0
2019-07-19 15:30:00,42.44,42.46,42.42,42.42,274743.0,36.7135,36.7308,36.6962,36.6962,274743.0
2019-07-19 15:35:00,42.42,42.43,42.41,42.43,169865.0,36.6962,36.7049,36.6876,36.7049,169865.0
2019-07-19 15:40:00,42.43,42.45,42.42,42.45,238960.0,36.7049,36.7222,36.6962,36.7222,238960.0
2019-07-19 15:45:00,42.45,42.45,42.41,42.43,407337.0,36.7222,36.7222,36.6876,36.7049,407337.0
2019-07-19 15:50:00,42.43,42.46,42.41,42.46,527240.0,36.7049,36.7308,36.6876,36.7308,527240.0
2019-07-19 15:55:00,42.46,42.48,42.43,42.46,1824993.0,36.7308,36.7481,36.7049,36.7308,1824993.0
2019-07-22 09:30:00,42.21,42.29,42.2,42.25,583318.0,36.5145,36.5837,36.5059,36.5491,583318.0
2019-07-22 09:35:00,42.26,42.27,42.23,42.24,350387.0,36.5578,36.5664,36.5318,36.5405,350387.0
2019-07-22 09:40:00,42.25,42.27,42.24,42.25,129886.0,36.5491,36.5664,36.5405,36.5491,129886.0
2019-07-22 09:45:00,42.25,42.29,42.25,42.28,221637.0,36.5491,36.5837,36.5491,36.5751,221637.0
2019-07-22 09:50:00,42.28,42.29,42.26,42.28,152217.0,36.5751,36.5837,36.5578,36.5751,152217.0
2019-07-22 09:55:00,42.28,42.28,42.24,42.25,104777.0,36.5751,36.5751,36.5405,36.5491,104777.0
2019-07-22 10:00:00,42.25,42.26,42.22,42.23,210325.0,36.5491,36.5578,36.5232,36.5318,210325.0
2019-07-22 10:05:00,42.23,42.23,42.18,42.19,139247.0,36.5318,36.5318,36.4886,36.4972,139247.0
2019-07-22 10:10:00,42.19,42.2,42.17,42.17,181346.0,36.4972,36.5059,36.4799,36.4799,181346.0
2019-07-22 10:15:00,42.17,42.19,42.16,42.17,161715.0,36.4799,36.4972,36.4713,36.4799,161715.0
2019-07-22 10:20:00,42.18,42.19,42.17,42.17,164059.0,36.4886,36.4972,36.4799,36.4799,164059.0
2019-07-22 10:25:00,42.18,42.19,42.17,42.18,85543.0,36.4886,36.4972,36.4799,36.4886,85543.0
2019-07-22 10:30:00,42.18,42.2,42.14,42.15,188819.0,36.4886,36.5059,36.454,36.4626,188819.0
2019-07-22 10:35:00,42.14,42.21,42.14,42.21,391120.0,36.454,36.5145,36.454,36.5145,391120.0
2019-07-22 10:40:00,42.21,42.21,42.15,42.16,82642.0,36.5145,36.5145,36.4626,36.4713,82642.0
2019-07-22 10:45:00,42.16,42.17,42.14,42.17,187811.0,36.4713,36.4799,36.454,36.4799,187811.0
2019-07-22 10:50:00,42.16,42.17,42.13,42.14,124050.0,36.4713,36.4799,36.4453,36.454,124050.0
2019-07-22 10:55:00,42.15,42.18,42.14,42.18,121643.0,36.4626,36.4886,36.454,36.4886,121643.0
2019-07-22 11:00:00,42.18,42.19,42.15,42.16,83119.0,36.4886,36.4972,36.4626,36.4713,83119.0
2019-07-22 11:05:00,42.17,42.2,42.16,42.18,184964.0,36.4799,36.5059,36.4713,36.4886,184964.0
2019-07-22 11:10:00,42.17,42.18,42.14,42.15,202020.0,36.4799,36.4886,36.454,36.4626,202020.0
2019-07-22 11:15:00,42.15,42.15,42.13,42.15,120798.0,36.4626,36.4626,36.4453,36.4626,120798.0
2019-07-22 11:20:00,42.14,42.15,42.12,42.14,145001.0,36.454,36.4626,36.4367,36.454,145001.0
2019-07-22 11:25:00,42.15,42.17,42.13,42.17,107103.0,36.4626,36.4799,36.4453,36.4799,107103.0
2019-07-22 11:30:00,42.17,42.18,42.14,42.17,119645.0,36.4799,36.4886,36.454,36.4799,119645.0
2019-07-22 11:35:00,42.17,42.2,42.17,42.19,93467.0,36.4799,36.5059,36.4799,36.4972,93467.0
2019-07-22 11:40:00,42.19,42.2,42.18,42.19,67446.0,36.4972,36.5059,36.4886,36.4972,67446.0
2019-07-22 11:45:00,42.19,42.19,42.17,42.19,72669.0,36.4972,36.4972,36.4799,36.4972,72669.0
2019-07-22 11:50:00,42.19,42.19,42.17,42.18,133758.0,36.4972,36.4972,36.4799,36.4886,133758.0
2019-07-22 11:55:00,42.18,42.19,42.16,42.16,89320.0,36.4886,36.4972,36.4713,36.4713,89320.0
2019-07-22 12:00:00,42.16,42.17,42.13,42.15,128669.0,36.4713,36.4799,36.4453,36.4626,128669.0
2019-07-22 12:05:00,42.15,42.15,42.11,42.13,247355.0,36.4626,36.4626,36.428,36.4453,247355.0
2019-07-22 12:10:00,42.13,42.16,42.12,42.14,150782.0,36.4453,36.4713,36.4367,36.454,150782.0
2019-07-22 12:15:00,42.14,42.15,42.12,42.14,123381.0,36.454,36.4626,36.4367,36.454,123381.0
2019-07-22 12:20:00,42.14,42.16,42.13,42.16,137403.0,36.454,36.4713,36.4453,36.4713,137403.0
2019-07-22 12:25:00,42.16,42.16,42.13,42.14,88021.0,36.4713,36.4713,36.4453,36.454,88021.0
2019-07-22 12:30:00,42.14,42.14,42.12,42.13,65039.0,36.454,36.454,36.4367,36.4453,65039.0
2019-07-22 12:35:00,42.13,42.16,42.12,42.15,95690.0,36.4453,36.4713,36.4367,36.4626,95690.0
2019-07-22 12:40:00,42.15,42.17,42.14,42.17,62451.0,36.4626,36.4799,36.454,36.4799,62451.0
2019-07-22 12:45:00,42.16,42.17,42.15,42.15,47901.0,36.4713,36.4799,36.4626,36.4626,47901.0
2019-07-22 12:50:00,42.15,42.18,42.15,42.18,78511.0,36.4626,36.4886,36.4626,36.4886,78511.0
2019-07-22 12:55:00,42.17,42.2,42.16,42.19,304588.0,36.4799,36.5059,36.4713,36.4972,304588.0
2019-07-22 13:00:00,42.19,42.19,42.15,42.18,189477.0,36.4972,36.4972,36.4626,36.4886,189477.0
2019-07-22 13:05:00,42.18,42.18,42.16,42.16,46586.0,36.4886,36.4886,36.4713,36.4713,46586.0
2019-07-22 13:10:00,42.16,42.17,42.15,42.17,117939.0,36.4713,36.4799,36.4626,36.4799,117939.0
2019-07-22 13:15:00,42.16,42.17,42.16,42.16,30161.0,36.4713,36.4799,36.4713,36.4713,30161.0
2019-07-22 13:20:00,42.16,42.17,42.14,42.14,46434.0,36.4713,36.4799,36.454,36.454,46434.0
2019-07-22 13:25:00,42.14,42.16,42.13,42.14,61912.0,36.454,36.4713,36.4453,36.454,61912.0
2019-07-22 13:30:00,42.14,42.15,42.13,42.15,44566.0,36.454,36.4626,36.4453,36.4626,44566.0
2019-07-22 13:35:00,42.15,42.16,42.14,42.16,65432.0,36.4626,36.4713,36.454,36.4713,65432.0
2019-07-22 13:40:00,42.16,42.16,42.15,42.16,67925.0,36.4713,36.4713,36.4626,36.4713,67925.0
2019-07-22 13:45:00,42.16,42.16,42.15,42.15,132156.0,36.4713,36.4713,36.4626,36.4626,132156.0
2019-07-22 13:50:00,42.15,42.16,42.15,42.15,77142.0,36.4626,36.4713,36.4626,36.4626,77142.0
2019-07-22 13:55:00,42.15,42.16,42.15,42.15,32777.0,36.4626,36.4713,36.4626,36.4626,32777.0
2019-07-22 14:00:00,42.15,42.17,42.15,42.16,45071.0,36.4626,36.4799,36.4626,36.4713,45071.0
2019-07-22 14:05:00,42.16,42.17,42.14,42.14,58283.0,36.4713,36.4799,36.454,36.454,58283.0
2019-07-22 14:10:00,42.15,42.15,42.13,42.14,93611.0,36.4626,36.4626,36.4453,36.454,93611.0
2019-07-22 14:15:00,42.14,42.16,42.14,42.15,60484.0,36.454,36.4713,36.454,36.4626,60484.0
2019-07-22 14:20:00,42.14,42.14,42.13,42.13,41768.0,36.454,36.454,36.4453,36.4453,41768.0
2019-07-22 14:25:00,42.13,42.14,42.12,42.12,51671.0,36.4453,36.454,36.4367,36.4367,51671.0
2019-07-22 14:30:00,42.13,42.13,42.11,42.12,126669.0,36.4453,36.4453,36.428,36.4367,126669.0
2019-07-22 14:35:00,42.12,42.12,42.11,42.11,52591.0,36.4367,36.4367,36.428,36.428,52591.0
2019-07-22 14:40:00,42.11,42.11,42.09,42.09,107067.0,36.428,36.428,36.4107,36.4107,107067.0
2019-07-22 14:45:00,42.09,42.11,42.09,42.1,67190.0,36.4107,36.428,36.4107,36.4194,67190.0
2019-07-22 14:50:00,42.1,42.12,42.1,42.11,225371.0,36.4194,36.4367,36.4194,36.428,225371.0
2019-07-22 14:55:00,42.11,42.14,42.11,42.13,274804.0,36.428,36.454,36.428,36.4453,274804.0
2019-07-22 15:00:00,42.13,42.17,42.12,42.15,336127.0,36.4453,36.4799,36.4367,36.4626,336127.0
2019-07-22 15:05:00,42.15,42.16,42.14,42.15,49477.0,36.4626,36.4713,36.454,36.4626,49477.0
2019-07-22 15:10:00,42.15,42.15,42.13,42.13,38048.0,36.4626,36.4626,36.4453,36.4453,38048.0
2019-07-22 15:15:00,42.13,42.15,42.13,42.13,56388.0,36.4453,36.4626,36.4453,36.4453,56388.0
2019-07-22 15:20:00,42.13,42.14,42.1,42.11,126758.0,36.4453,36.454,36.4194,36.428,126758.0
2019-07-22 15:25:00,42.11,42.12,42.1,42.11,38535.0,36.428,36.4367,36.4194,36.428,38535.0
2019-07-22 15:30:00,42.11,42.12,42.09,42.09,142431.0,36.428,36.4367,36.4107,36.4107,142431.0
2019-07-22 15:35:00,42.1,42.1,42.08,42.09,110625.0,36.4194,36.4194,36.4021,36.4107,110625.0
2019-07-22 15:40:00,42.09,42.1,42.08,42.09,151123.0,36.4107,36.4194,36.4021,36.4107,151123.0
2019-07-22 15:45:00,42.09,42.11,42.09,42.11,392387.0,36.4107,36.428,36.4107,36.428,392387.0
2019-07-22 15:50:00,42.11,42.13,42.09,42.13,919550.0,36.428,36.4453,36.4107,36.4453,919550.0
2019-07-22 15:55:00,42.12,42.13,42.08,42.09,1447076.0,36.4367,36.4453,36.4021,36.4107,1447076.0
2019-07-23 09:30:00,42.2,42.22,42.17,42.18,347303.0,36.5059,36.5232,36.4799,36.4886,347303.0
2019-07-23 09:35:00,42.18,42.19,42.14,42.16,255864.0,36.4886,36.4972,36.454,36.4713,255864.0
2019-07-23 09:40:00,42.15,42.19,42.14,42.16,139091.0,36.4626,36.4972,36.454,36.4713,139091.0
2019-07-23 09:45:00,42.16,42.17,42.13,42.16,99806.0,36.4713,36.4799,36.4453,36.4713,99806.0
2019-07-23 09:50:00,42.16,42.16,42.12,42.14,150874.0,36.4713,36.4713,36.4367,36.454,150874.0
2019-07-23 09:55:00,42.14,42.15,42.13,42.14,434427.0,36.454,36.4626,36.4453,36.454,434427.0
2019-07-23 10:00:00,42.14,42.16,42.12,42.15,190542.0,36.454,36.4713,36.4367,36.4626,190542.0
2019-07-23 10:05:00,42.15,42.16,42.12,42.13,99276.0,36.4626,36.4713,36.4367,36.4453,99276.0
2019-07-23 10:10:00,42.13,42.14,42.11,42.12,111855.0,36.4453,36.454,36.428,36.4367,111855.0
2019-07-23 10:15:00,42.12,42.13,42.1,42.11,84728.0,36.4367,36.4453,36.4194,36.428,84728.0
2019-07-23 10:20:00,42.12,42.13,42.1,42.13,117117.0,36.4367,36.4453,36.4194,36.4453,117117.0
2019-07-23 10:25:00,42.12,42.16,42.12,42.15,48465.0,36.4367,36.4713,36.4367,36.4626,48465.0
2019-07-23 10:30:00,42.16,42.18,42.15,42.18,218252.0,36.4713,36.4886,36.4626,36.4886,218252.0
2019-07-23 10:35:00,42.18,42.19,42.16,42.18,190443.0,36.4886,36.4972,36.4713,36.4886,190443.0
2019-07-23 10:40:00,42.18,42.19,42.17,42.17,125530.0,36.4886,36.4972,36.4799,36.4799,125530.0
2019-07-23 10:45:00,42.17,42.19,42.16,42.18,104388.0,36.4799,36.4972,36.4713,36.4886,104388.0
2019-07-23 10:50:00,42.18,42.19,42.17,42.18,40342.0,36.4886,36.4972,36.4799,36.4886,40342.0
2019-07-23 10:55:00,42.19,42.21,42.18,42.19,47774.0,36.4972,36.5145,36.4886,36.4972,47774.0
2019-07-23 11:00:00,42.2,42.2,42.15,42.16,103147.0,36.5059,36.5059,36.4626,36.4713,103147.0
2019-07-23 11:05:00,42.16,42.18,42.15,42.18,276536.0,36.4713,36.4886,36.4626,36.4886,276536.0
2019-07-23 11:10:00,42.17,42.2,42.17,42.2,31391.0,36.4799,36.5059,36.4799,36.5059,31391.0
2019-07-23 11:15:00,42.2,42.21,42.19,42.21,98538.0,36.5059,36.5145,36.4972,36.5145,98538.0
2019-07-23 11:20:00,42.21,42.21,42.18,42.2,250039.0,36.5145,36.5145,36.4886,36.5059,250039.0
2019-07-23 11:25:00,42.2,42.2,42.17,42.18,140728.0,36.5059,36.5059,36.4799,36.4886,140728.0
2019-07-23 11:30:00,42.17,42.18,42.14,42.15,147160.0,36.4799,36.4886,36.454,36.4626,147160.0
2019-07-23 11:35:00,42.15,42.15,42.12,42.15,93941.0,36.4626,36.4626,36.4367,36.4626,93941.0
2019-07-23 11:40:00,42.14,42.15,42.11,42.12,305145.0,36.454,36.4626,36.428,36.4367,305145.0
2019-07-23 11:45:00,42.12,42.12,42.1,42.12,87570.0,36.4367,36.4367,36.4194,36.4367,87570.0
2019-07-23 11:50:00,42.12,42.13,42.11,42.13,45421.0,36.4367,36.4453,36.428,36.4453,45421.0
2019-07-23 11:55:00,42.13,42.13,42.11,42.12,58254.0,36.4453,36.4453,36.428,36.4367,58254.0
2019-07-23 12:00:00,42.11,42.12,42.09,42.11,65860.0,36.428,36.4367,36.4107,36.428,65860.0
2019-07-23 12:05:00,42.11,42.12,42.09,42.11,63205.0,36.428,36.4367,36.4107,36.428,63205.0
2019-07-23 12:10:00,42.12,42.13,42.11,42.12,28661.0,36.4367,36.4453,36.428,36.4367,28661.0
2019-07-23 12:15:00,42.12,42.12,42.1,42.11,30510.0,36.4367,36.4367,36.4194,36.428,30510.0
2019-07-23 12:20:00,42.11,42.12,42.1,42.11,101832.0,36.428,36.4367,36.4194,36.428,101832.0
2019-07-23 12:25:00,42.11,42.12,42.08,42.08,51609.0,36.428,36.4367,36.4021,36.4021,51609.0
2019-07-23 12:30:00,42.08,42.1,42.07,42.09,140179.0,36.4021,36.4194,36.3934,36.4107,140179.0
2019-07-23 12:35:00,42.09,42.11,42.08,42.11,74361.0,36.4107,36.428,36.4021,36.428,74361.0
2019-07-23 12:40:00,42.11,42.12,42.1,42.12,91015.0,36.428,36.4367,36.4194,36.4367,91015.0
2019-07-23 12:45:00,42.12,42.13,42.11,42.13,73644.0,36.4367,36.4453,36.428,36.4453,73644.0
2019-07-23 12:50:00,42.13,42.13,42.1,42.11,60738.0,36.4453,36.4453,36.4194,36.428,60738.0
2019-07-23 12:55:00,42.11,42.13,42.1,42.13,64786.0,36.428,36.4453,36.4194,36.4453,64786.0
2019-07-23 13:00:00,42.12,42.13,42.11,42.11,17219.0,36.4367,36.4453,36.428,36.428,17219.0
2019-07-23 13:05:00,42.12,42.12,42.1,42.11,56344.0,36.4367,36.4367,36.4194,36.428,56344.0
2019-07-23 13:10:00,42.1,42.11,42.09,42.09,64797.0,36.4194,36.428,36.4107,36.4107,64797.0
2019-07-23 13:15:00,42.09,42.1,42.08,42.09,74745.0,36.4107,36.4194,36.4021,36.4107,74745.0
2019-07-23 13:20:00,42.09,42.1,42.08,42.09,100780.0,36.4107,36.4194,36.4021,36.4107,100780.0
2019-07-23 13:25:00,42.09,42.1,42.07,42.09,86387.0,36.4107,36.4194,36.3934,36.4107,86387.0
2019-07-23 13:30:00,42.09,42.1,42.08,42.09,123299.0,36.4107,36.4194,36.4021,36.4107,123299.0
2019-07-23 13:35:00,42.09,42.09,42.07,42.07,82708.0,36.4107,36.4107,36.3934,36.3934,82708.0
2019-07-23 13:40:00,42.08,42.27,42.07,42.2,2311196.0,36.4021,36.5664,36.3934,36.5059,2311196.0
2019-07-23 13:45:00,42.21,42.23,42.19,42.22,340082.0,36.5145,36.5318,36.4972,36.5232,340082.0
2019-07-23 13:50:00,42.22,42.22,42.17,42.18,314612.0,36.5232,36.5232,36.4799,36.4886,314612.0
2019-07-23 13:55:00,42.18,42.26,42.18,42.22,322400.0,36.4886,36.5578,36.4886,36.5232,322400.0
2019-07-23 14:00:00,42.23,42.29,42.19,42.23,1750265.0,36.5318,36.5837,36.4972,36.5318,1750265.0
2019-07-23 14:05:00,42.23,42.23,42.18,42.19,113475.0,36.5318,36.5318,36.4886,36.4972,113475.0
2019-07-23 14:10:00,42.2,42.2,42.18,42.2,77905.0,36.5059,36.5059,36.4886,36.5059,77905.0
2019-07-23 14:15:00,42.21,42.23,42.2,42.22,281578.0,36.5145,36.5318,36.5059,36.5232,281578.0
2019-07-23 14:20:00,42.22,42.24,42.22,42.23,86707.0,36.5232,36.5405,36.5232,36.5318,86707.0
2019-07-23 14:25:00,42.23,42.25,42.21,42.25,142219.0,36.5318,36.5491,36.5145,36.5491,142219.0
2019-07-23 14:30:00,42.24,42.26,42.23,42.25,97914.0,36.5405,36.5578,36.5318,36.5491,97914.0
2019-07-23 14:35:00,42.25,42.27,42.24,42.26,147646.0,36.5491,36.5664,36.5405,36.5578,147646.0
2019-07-23 14:40:00,42.25,42.28,42.24,42.27,276665.0,36.5491,36.5751,36.5405,36.5664,276665.0
2019-07-23 14:45:00,42.27,42.28,42.25,42.27,282727.0,36.5664,36.5751,36.5491,36.5664,282727.0
2019-07-23 14:50:00,42.27,42.29,42.24,42.27,495745.0,36.5664,36.5837,36.5405,36.5664,495745.0
2019-07-23 14:55:00,42.27,42.28,42.25,42.26,207060.0,36.5664,36.5751,36.5491,36.5578,207060.0
2019-07-23 15:00:00,42.26,42.28,42.24,42.25,145278.0,36.5578,36.5751,36.5405,36.5491,145278.0
2019-07-23 15:05:00,42.25,42.27,42.24,42.25,59299.0,36.5491,36.5664,36.5405,36.5491,59299.0
2019-07-23 15:10:00,42.26,42.27,42.25,42.26,61873.0,36.5578,36.5664,36.5491,36.5578,61873.0
2019-07-23 15:15:00,42.26,42.26,42.23,42.25,65147.0,36.5578,36.5578,36.5318,36.5491,65147.0
2019-07-23 15:20:00,42.26,42.27,42.25,42.27,28845.0,36.5578,36.5664,36.5491,36.5664,28845.0
2019-07-23 15:25:00,42.27,42.28,42.26,42.27,258922.0,36.5664,36.5751,36.5578,36.5664,258922.0
2019-07-23 15:30:00,42.27,42.3,42.27,42.29,346019.0,36.5664,36.5924,36.5664,36.5837,346019.0
2019-07-23 15:35:00,42.29,42.32,42.28,42.31,296212.0,36.5837,36.6097,36.5751,36.601,296212.0
2019-07-23 15:40:00,42.31,42.32,42.3,42.32,294647.0,36.601,36.6097,36.5924,36.6097,294647.0
2019-07-23 15:45:00,42.32,42.33,42.27,42.28,824010.0,36.6097,36.6183,36.5664,36.5751,824010.0
2019-07-23 15:50:00,42.27,42.31,42.27,42.3,613223.0,36.5664,36.601,36.5664,36.5924,613223.0
2019-07-23 15:55:00,42.31,42.32,42.26,42.3,1749619.0,36.601,36.6097,36.5578,36.5924,1749619.0
2019-07-24 09:30:00,42.3,42.38,42.3,42.35,387434.0,36.5924,36.6616,36.5924,36.6356,387434.0
2019-07-24 09:35:00,42.36,42.38,42.34,42.37,160831.0,36.6443,36.6616,36.627,36.653,160831.0
2019-07-24 09:40:00,42.38,42.41,42.37,42.41,237295.0,36.6616,36.6876,36.653,36.6876,237295.0
2019-07-24 09:45:00,42.41,42.44,42.41,42.43,300225.0,36.6876,36.7135,36.6876,36.7049,300225.0
2019-07-24 09:50:00,42.44,42.46,42.41,42.43,373558.0,36.7135,36.7308,36.6876,36.7049,373558.0
2019-07-24 09:55:00,42.43,42.44,42.4,42.41,81888.0,36.7049,36.7135,36.6789,36.6876,81888.0
2019-07-24 10:00:00,42.41,42.44,42.4,42.43,97145.0,36.6876,36.7135,36.6789,36.7049,97145.0
2019-07-24 10:05:00,42.44,42.47,42.43,42.46,190097.0,36.7135,36.7395,36.7049,36.7308,190097.0
2019-07-24 10:10:00,42.46,42.46,42.44,42.46,89206.0,36.7308,36.7308,36.7135,36.7308,89206.0
2019-07-24 10:15:00,42.46,42.46,42.41,42.45,142261.0,36.7308,36.7308,36.6876,36.7222,142261.0
2019-07-24 10:20:00,42.44,42.45,42.43,42.44,75767.0,36.7135,36.7222,36.7049,36.7135,75767.0
2019-07-24 10:25:00,42.44,42.45,42.43,42.44,65246.0,36.7135,36.7222,36.7049,36.7135,65246.0
2019-07-24 10:30:00,42.44,42.45,42.42,42.44,96677.0,36.7135,36.7222,36.6962,36.7135,96677.0
2019-07-24 10:35:00,42.45,42.46,42.43,42.46,87683.0,36.7222,36.7308,36.7049,36.7308,87683.0
2019-07-24 10:40:00,42.46,42.46,42.43,42.44,74973.0,36.7308,36.7308,36.7049,36.7135,74973.0
2019-07-24 10:45:00,42.44,42.44,42.41,42.43,68070.0,36.7135,36.7135,36.6876,36.7049,68070.0
2019-07-24 10:50:00,42.42,42.42,42.39,42.4,160964.0,36.6962,36.6962,36.6703,36.6789,160964.0
2019-07-24 10:55:00,42.4,42.4,42.38,42.4,46713.0,36.6789,36.6789,36.6616,36.6789,46713.0
2019-07-24 11:00:00,42.39,42.4,42.37,42.39,93599.0,36.6703,36.6789,36.653,36.6703,93599.0
2019-07-24 11:05:00,42.39,42.41,42.38,42.41,89865.0,36.6703,36.6876,36.6616,36.6876,89865.0
2019-07-24 11:10:00,42.41,42.42,42.39,42.41,59258.0,36.6876,36.6962,36.6703,36.6876,59258.0
2019-07-24 11:15:00,42.41,42.42,42.39,42.4,47735.0,36.6876,36.6962,36.6703,36.6789,47735.0
2019-07-24 11:20:00,42.4,42.41,42.37,42.37,50559.0,36.6789,36.6876,36.653,36.653,50559.0
2019-07-24 11:25:00,42.37,42.39,42.37,42.39,60332.0,36.653,36.6703,36.653,36.6703,60332.0
2019-07-24 11:30:00,42.39,42.39,42.38,42.39,24984.0,36.6703,36.6703,36.6616,36.6703,24984.0
2019-07-24 11:35:00,42.39,42.41,42.38,42.4,83724.0,36.6703,36.6876,36.6616,36.6789,83724.0
2019-07-24 11:40:00,42.4,42.4,42.37,42.38,66110.0,36.6789,36.6789,36.653,36.6616,66110.0
2019-07-24 11:45:00,42.38,42.4,42.38,42.39,56409.0,36.6616,36.6789,36.6616,36.6703,56409.0
2019-07-24 11:50:00,42.39,42.4,42.37,42.37,82448.0,36.6703,36.6789,36.653,36.653,82448.0
2019-07-24 11:55:00,42.38,42.38,42.36,42.37,69638.0,36.6616,36.6616,36.6443,36.653,69638.0
2019-07-24 12:00:00,42.37,42.39,42.37,42.39,93837.0,36.653,36.6703,36.653,36.6703,93837.0
2019-07-24 12:05:00,42.38,42.39,42.37,42.38,75636.0,36.6616,36.6703,36.653,36.6616,75636.0
2019-07-24 12:10:00,42.39,42.4,42.38,42.39,35261.0,36.6703,36.6789,36.6616,36.6703,35261.0
2019-07-24 12:15:00,42.39,42.41,42.38,42.41,51864.0,36.6703,36.6876,36.6616,36.6876,51864.0
2019-07-24 12:20:00,42.41,42.42,42.4,42.42,35638.0,36.6876,36.6962,36.6789,36.6962,35638.0
2019-07-24 12:25:00,42.42,42.43,42.41,42.41,25157.0,36.6962,36.7049,36.6876,36.6876,25157.0
2019-07-24 12:30:00,42.41,42.44,42.41,42.43,93413.0,36.6876,36.7135,36.6876,36.7049,93413.0
2019-07-24 12:35:00,42.44,42.44,42.41,42.42,101998.0,36.7135,36.7135,36.6876,36.6962,101998.0
2019-07-24 12:40:00,42.43,42.44,42.42,42.44,31531.0,36.7049,36.7135,36.6962,36.7135,31531.0
2019-07-24 12:45:00,42.44,42.44,42.43,42.43,16448.0,36.7135,36.7135,36.7049,36.7049,16448.0
2019-07-24 12:50:00,42.44,42.44,42.42,42.43,44397.0,36.7135,36.7135,36.6962,36.7049,44397.0
2019-07-24 12:55:00,42.43,42.44,42.42,42.43,63209.0,36.7049,36.7135,36.6962,36.7049,63209.0
2019-07-24 13:00:00,42.43,42.45,42.42,42.43,75508.0,36.7049,36.7222,36.6962,36.7049,75508.0
2019-07-24 13:05:00,42.43,42.45,42.42,42.45,69672.0,36.7049,36.7222,36.6962,36.7222,69672.0
2019-07-24 13:10:00,42.45,42.45,42.42,42.43,140632.0,36.7222,36.7222,36.6962,36.7049,140632.0
2019-07-24 13:15:00,42.43,42.43,42.42,42.43,21626.0,36.7049,36.7049,36.6962,36.7049,21626.0
2019-07-24 13:20:00,42.43,42.44,42.42,42.42,65746.0,36.7049,36.7135,36.6962,36.6962,65746.0
2019-07-24 13:25:00,42.43,42.43,42.42,42.42,18910.0,36.7049,36.7049,36.6962,36.6962,18910.0
2019-07-24 13:30:00,42.42,42.43,42.41,42.41,82112.0,36.6962,36.7049,36.6876,36.6876,82112.0
2019-07-24 13:35:00,42.41,42.43,42.4,42.41,86635.0,36.6876,36.7049,36.6789,36.6876,86635.0
2019-07-24 13:40:00,42.4,42.41,42.39,42.4,45430.0,36.6789,36.6876,36.6703,36.6789,45430.0
2019-07-24 13:45:00,42.4,42.42,42.39,42.41,57692.0,36.6789,36.6962,36.6703,36.6876,57692.0
2019-07-24 13:50:00,42.41,42.43,42.41,42.41,21441.0,36.6876,36.7049,36.6876,36.6876,21441.0
2019-07-24 13:55:00,42.41,42.42,42.4,42.41,119891.0,36.6876,36.6962,36.6789,36.6876,119891.0
2019-07-24 14:00:00,42.41,42.43,42.41,42.43,118357.0,36.6876,36.7049,36.6876,36.7049,118357.0
2019-07-24 14:05:00,42.43,42.43,42.4,42.41,110899.0,36.7049,36.7049,36.6789,36.6876,110899.0
2019-07-24 14:10:00,42.4,42.41,42.4,42.41,45067.0,36.6789,36.6876,36.6789,36.6876,45067.0
2019-07-24 14:15:00,42.41,42.43,42.4,42.43,50396.0,36.6876,36.7049,36.6789,36.7049,50396.0
2019-07-24 14:20:00,42.42,42.43,42.41,42.41,47289.0,36.6962,36.7049,36.6876,36.6876,47289.0
2019-07-24 14:25:00,42.41,42.43,42.41,42.41,98805.0,36.6876,36.7049,36.6876,36.6876,98805.0
2019-07-24 14:30:00,42.41,42.44,42.41,42.43,131868.0,36.6876,36.7135,36.6876,36.7049,131868.0
2019-07-24 14:35:00,42.42,42.43,42.41,42.42,47424.0,36.6962,36.7049,36.6876,36.6962,47424.0
2019-07-24 14:40:00,42.43,42.43,42.4,42.41,124088.0,36.7049,36.7049,36.6789,36.6876,124088.0
2019-07-24 14:45:00,42.41,42.43,42.41,42.43,97528.0,36.6876,36.7049,36.6876,36.7049,97528.0
2019-07-24 14:50:00,42.43,42.44,42.42,42.44,270779.0,36.7049,36.7135,36.6962,36.7135,270779.0
2019-07-24 14:55:00,42.43,42.44,42.41,42.43,310151.0,36.7049,36.7135,36.6876,36.7049,310151.0
2019-07-24 15:00:00,42.43,42.44,42.42,42.43,194450.0,36.7049,36.7135,36.6962,36.7049,194450.0
2019-07-24 15:05:00,42.44,42.44,42.42,42.43,34784.0,36.7135,36.7135,36.6962,36.7049,34784.0
2019-07-24 15:10:00,42.43,42.46,42.42,42.46,92445.0,36.7049,36.7308,36.6962,36.7308,92445.0
2019-07-24 15:15:00,42.46,42.47,42.45,42.45,309939.0,36.7308,36.7395,36.7222,36.7222,309939.0
2019-07-24 15:20:00,42.45,42.46,42.44,42.44,274894.0,36.7222,36.7308,36.7135,36.7135,274894.0
2019-07-24 15:25:00,42.44,42.45,42.43,42.45,92302.0,36.7135,36.7222,36.7049,36.7222,92302.0
2019-07-24 15:30:00,42.45,42.47,42.44,42.47,246213.0,36.7222,36.7395,36.7135,36.7395,246213.0
2019-07-24 15:35:00,42.46,42.47,42.45,42.46,310431.0,36.7308,36.7395,36.7222,36.7308,310431.0
2019-07-24 15:40:00,42.46,42.47,42.46,42.47,52756.0,36.7308,36.7395,36.7308,36.7395,52756.0
2019-07-24 15:45:00,42.47,42.48,42.46,42.47,418802.0,36.7395,36.7481,36.7308,36.7395,418802.0
2019-07-24 15:50:00,42.47,42.48,42.47,42.47,420042.0,36.7395,36.7481,36.7395,36.7395,420042.0
2019-07-24 15:55:00,42.48,42.49,42.44,42.46,1574657.0,36.7481,36.7568,36.7135,36.7308,1574657.0
2019-07-25 09:30:00,42.49,42.49,42.37,42.39,608432.0,36.7568,36.7568,36.653,36.6703,608432.0
2019-07-25 09:35:00,42.39,42.39,42.32,42.33,465907.0,36.6703,36.6703,36.6097,36.6183,465907.0
2019-07-25 09:40:00,42.33,42.35,42.24,42.25,371684.0,36.6183,36.6356,36.5405,36.5491,371684.0
2019-07-25 09:45:00,42.24,42.25,42.16,42.18,360351.0,36.5405,36.5491,36.4713,36.4886,360351.0
2019-07-25 09:50:00,42.17,42.22,42.16,42.18,564746.0,36.4799,36.5232,36.4713,36.4886,564746.0
2019-07-25 09:55:00,42.18,42.25,42.18,42.24,154534.0,36.4886,36.5491,36.4886,36.5405,154534.0
2019-07-25 10:00:00,42.24,42.29,42.23,42.29,479462.0,36.5405,36.5837,36.5318,36.5837,479462.0
2019-07-25 10:05:00,42.29,42.31,42.27,42.31,120531.0,36.5837,36.601,36.5664,36.601,120531.0
2019-07-25 10:10:00,42.3,42.33,42.29,42.3,443763.0,36.5924,36.6183,36.5837,36.5924,443763.0
2019-07-25 10:15:00,42.3,42.33,42.29,42.32,144310.0,36.5924,36.6183,36.5837,36.6097,144310.0
2019-07-25 10:20:00,42.32,42.32,42.26,42.26,91104.0,36.6097,36.6097,36.5578,36.5578,91104.0
2019-07-25 10:25:00,42.25,42.3,42.23,42.3,92930.0,36.5491,36.5924,36.5318,36.5924,92930.0
2019-07-25 10:30:00,42.3,42.34,42.29,42.33,132816.0,36.5924,36.627,36.5837,36.6183,132816.0
2019-07-25 10:35:00,42.33,42.37,42.33,42.35,253719.0,36.6183,36.653,36.6183,36.6356,253719.0
2019-07-25 10:40:00,42.36,42.37,42.32,42.34,386789.0,36.6443,36.653,36.6097,36.627,386789.0
2019-07-25 10:45:00,42.34,42.36,42.33,42.36,764845.0,36.627,36.6443,36.6183,36.6443,764845.0
2019-07-25 10:50:00,42.36,42.37,42.33,42.34,644963.0,36.6443,36.653,36.6183,36.627,644963.0
2019-07-25 10:55:00,42.34,42.37,42.32,42.32,106433.0,36.627,36.653,36.6097,36.6097,106433.0
2019-07-25 11:00:00,42.33,42.36,42.32,42.34,40890.0,36.6183,36.6443,36.6097,36.627,40890.0
2019-07-25 11:05:00,42.34,42.35,42.31,42.32,44724.0,36.627,36.6356,36.601,36.6097,44724.0
2019-07-25 11:10:00,42.33,42.34,42.3,42.31,95880.0,36.6183,36.627,36.5924,36.601,95880.0
2019-07-25 11:15:00,42.31,42.32,42.26,42.27,94084.0,36.601,36.6097,36.5578,36.5664,94084.0
2019-07-25 11:20:00,42.27,42.28,42.24,42.25,218143.0,36.5664,36.5751,36.5405,36.5491,218143.0
2019-07-25 11:25:00,42.25,42.29,42.25,42.29,158898.0,36.5491,36.5837,36.5491,36.5837,158898.0
2019-07-25 11:30:00,42.29,42.3,42.25,42.26,79727.0,36.5837,36.5924,36.5491,36.5578,79727.0
2019-07-25 11:35:00,42.25,42.26,42.23,42.25,103850.0,36.5491,36.5578,36.5318,36.5491,103850.0
2019-07-25 11:40:00,42.25,42.27,42.23,42.23,56743.0,36.5491,36.5664,36.5318,36.5318,56743.0
2019-07-25 11:45:00,42.23,42.25,42.21,42.22,69205.0,36.5318,36.5491,36.5145,36.5232,69205.0
2019-07-25 11:50:00,42.22,42.23,42.2,42.22,92174.0,36.5232,36.5318,36.5059,36.5232,92174.0
2019-07-25 11:55:00,42.21,42.23,42.21,42.23,45421.0,36.5145,36.5318,36.5145,36.5318,45421.0
2019-07-25 12:00:00,42.22,42.23,42.19,42.2,138428.0,36.5232,36.5318,36.4972,36.5059,138428.0
2019-07-25 12:05:00,42.2,42.23,42.19,42.21,117725.0,36.5059,36.5318,36.4972,36.5145,117725.0
2019-07-25 12:10:00,42.2,42.21,42.19,42.21,41968.0,36.5059,36.5145,36.4972,36.5145,41968.0
2019-07-25 12:15:00,42.21,42.23,42.2,42.22,63046.0,36.5145,36.5318,36.5059,36.5232,63046.0
2019-07-25 12:20:00,42.22,42.22,42.2,42.22,236561.0,36.5232,36.5232,36.5059,36.5232,236561.0
2019-07-25 12:25:00,42.21,42.23,42.21,42.22,75364.0,36.5145,36.5318,36.5145,36.5232,75364.0
2019-07-25 12:30:00,42.21,42.22,42.19,42.2,56953.0,36.5145,36.5232,36.4972,36.5059,56953.0
2019-07-25 12:35:00,42.2,42.21,42.16,42.18,134416.0,36.5059,36.5145,36.4713,36.4886,134416.0
2019-07-25 12:40:00,42.18,42.19,42.15,42.19,101607.0,36.4886,36.4972,36.4626,36.4972,101607.0
2019-07-25 12:45:00,42.19,42.22,42.18,42.21,121668.0,36.4972,36.5232,36.4886,36.5145,121668.0
2019-07-25 12:50:00,42.22,42.22,42.2,42.2,232663.0,36.5232,36.5232,36.5059,36.5059,232663.0
2019-07-25 12:55:00,42.21,42.23,42.2,42.22,180903.0,36.5145,36.5318,36.5059,36.5232,180903.0
2019-07-25 13:00:00,42.21,42.22,42.16,42.16,105533.0,36.5145,36.5232,36.4713,36.4713,105533.0
2019-07-25 13:05:00,42.16,42.21,42.16,42.19,106575.0,36.4713,36.5145,36.4713,36.4972,106575.0
2019-07-25 13:10:00,42.19,42.22,42.19,42.21,115397.0,36.4972,36.5232,36.4972,36.5145,115397.0
2019-07-25 13:15:00,42.21,42.22,42.2,42.21,40869.0,36.5145,36.5232,36.5059,36.5145,40869.0
2019-07-25 13:20:00,42.21,42.22,42.19,42.22,101719.0,36.5145,36.5232,36.4972,36.5232,101719.0
2019-07-25 13:25:00,42.21,42.23,42.21,42.23,24204.0,36.5145,36.5318,36.5145,36.5318,24204.0
2019-07-25 13:30:00,42.23,42.26,42.22,42.25,85167.0,36.5318,36.5578,36.5232,36.5491,85167.0
2019-07-25 13:35:00,42.24,42.25,42.23,42.25,87152.0,36.5405,36.5491,36.5318,36.5491,87152.0
2019-07-25 13:40:00,42.25,42.27,42.25,42.27,42422.0,36.5491,36.5664,36.5491,36.5664,42422.0
2019-07-25 13:45:00,42.26,42.27,42.25,42.25,35003.0,36.5578,36.5664,36.5491,36.5491,35003.0
2019-07-25 13:50:00,42.25,42.27,42.25,42.26,274524.0,36.5491,36.5664,36.5491,36.5578,274524.0
2019-07-25 13:55:00,42.25,42.27,42.23,42.24,58472.0,36.5491,36.5664,36.5318,36.5405,58472.0
2019-07-25 14:00:00,42.24,42.28,42.23,42.26,34149.0,36.5405,36.5751,36.5318,36.5578,34149.0
2019-07-25 14:05:00,42.26,42.28,42.25,42.27,46260.0,36.5578,36.5751,36.5491,36.5664,46260.0
2019-07-25 14:10:00,42.27,42.3,42.27,42.29,110442.0,36.5664,36.5924,36.5664,36.5837,110442.0
2019-07-25 14:15:00,42.29,42.3,42.26,42.27,62490.0,36.5837,36.5924,36.5578,36.5664,62490.0
2019-07-25 14:20:00,42.27,42.28,42.25,42.26,160497.0,36.5664,36.5751,36.5491,36.5578,160497.0
2019-07-25 14:25:00,42.26,42.27,42.23,42.23,90563.0,36.5578,36.5664,36.5318,36.5318,90563.0
2019-07-25 14:30:00,42.23,42.25,42.22,42.23,92429.0,36.5318,36.5491,36.5232,36.5318,92429.0
2019-07-25 14:35:00,42.24,42.25,42.22,42.24,55798.0,36.5405,36.5491,36.5232,36.5405,55798.0
2019-07-25 14:40:00,42.23,42.23,42.22,42.22,37612.0,36.5318,36.5318,36.5232,36.5232,37612.0
2019-07-25 14:45:00,42.23,42.23,42.21,42.22,35845.0,36.5318,36.5318,36.5145,36.5232,35845.0
2019-07-25 14:50:00,42.22,42.22,42.2,42.2,30147.0,36.5232,36.5232,36.5059,36.5059,30147.0
2019-07-25 14:55:00,42.2,42.22,42.17,42.18,399059.0,36.5059,36.5232,36.4799,36.4886,399059.0
2019-07-25 15:00:00,42.18,42.2,42.16,42.16,226056.0,36.4886,36.5059,36.4713,36.4713,226056.0
2019-07-25 15:05:00,42.16,42.18,42.15,42.17,104867.0,36.4713,36.4886,36.4626,36.4799,104867.0
2019-07-25 15:10:00,42.16,42.18,42.16,42.17,90789.0,36.4713,36.4886,36.4713,36.4799,90789.0
2019-07-25 15:15:00,42.18,42.19,42.16,42.18,75866.0,36.4886,36.4972,36.4713,36.4886,75866.0
2019-07-25 15:20:00,42.18,42.19,42.17,42.19,121730.0,36.4886,36.4972,36.4799,36.4972,121730.0
2019-07-25 15:25:00,42.18,42.2,42.17,42.2,174087.0,36.4886,36.5059,36.4799,36.5059,174087.0
2019-07-25 15:30:00,42.2,42.21,42.19,42.2,164060.0,36.5059,36.5145,36.4972,36.5059,164060.0
2019-07-25 15:35:00,42.2,42.21,42.18,42.2,120010.0,36.5059,36.5145,36.4886,36.5059,120010.0
2019-07-25 15:40:00,42.19,42.21,42.19,42.19,65526.0,36.4972,36.5145,36.4972,36.4972,65526.0
2019-07-25 15:45:00,42.2,42.23,42.19,42.23,341030.0,36.5059,36.5318,36.4972,36.5318,341030.0
2019-07-25 15:50:00,42.23,42.24,42.2,42.22,580318.0,36.5318,36.5405,36.5059,36.5232,580318.0
2019-07-25 15:55:00,42.21,42.22,42.15,42.19,2200343.0,36.5145,36.5232,36.4626,36.4972,2200343.0
2019-07-26 09:30:00,42.32,42.33,42.25,42.27,150871.0,36.6097,36.6183,36.5491,36.5664,150871.0
2019-07-26 09:35:00,42.27,42.3,42.25,42.28,249703.0,36.5664,36.5924,36.5491,36.5751,249703.0
2019-07-26 09:40:00,42.28,42.31,42.28,42.31,128590.0,36.5751,36.601,36.5751,36.601,128590.0
2019-07-26 09:45:00,42.31,42.31,42.26,42.27,96790.0,36.601,36.601,36.5578,36.5664,96790.0
2019-07-26 09:50:00,42.27,42.29,42.26,42.28,70596.0,36.5664,36.5837,36.5578,36.5751,70596.0
2019-07-26 09:55:00,42.28,42.29,42.24,42.25,154712.0,36.5751,36.5837,36.5405,36.5491,154712.0
2019-07-26 10:00:00,42.25,42.26,42.23,42.26,61065.0,36.5491,36.5578,36.5318,36.5578,61065.0
2019-07-26 10:05:00,42.26,42.26,42.22,42.23,46338.0,36.5578,36.5578,36.5232,36.5318,46338.0
2019-07-26 10:10:00,42.23,42.24,42.18,42.19,493894.0,36.5318,36.5405,36.4886,36.4972,493894.0
2019-07-26 10:15:00,42.19,42.2,42.17,42.19,207657.0,36.4972,36.5059,36.4799,36.4972,207657.0
2019-07-26 10:20:00,42.19,42.22,42.16,42.21,113321.0,36.4972,36.5232,36.4713,36.5145,113321.0
2019-07-26 10:25:00,42.22,42.22,42.2,42.22,61317.0,36.5232,36.5232,36.5059,36.5232,61317.0
2019-07-26 10:30:00,42.21,42.22,42.18,42.21,135822.0,36.5145,36.5232,36.4886,36.5145,135822.0
2019-07-26 10:35:00,42.22,42.22,42.2,42.21,137715.0,36.5232,36.5232,36.5059,36.5145,137715.0
2019-07-26 10:40:00,42.21,42.21,42.16,42.17,270665.0,36.5145,36.5145,36.4713,36.4799,270665.0
2019-07-26 10:45:00,42.16,42.19,42.16,42.18,144333.0,36.4713,36.4972,36.4713,36.4886,144333.0
2019-07-26 10:50:00,42.18,42.19,42.17,42.19,70493.0,36.4886,36.4972,36.4799,36.4972,70493.0
2019-07-26 10:55:00,42.19,42.2,42.18,42.19,36155.0,36.4972,36.5059,36.4886,36.4972,36155.0
2019-07-26 11:00:00,42.19,42.22,42.17,42.22,240938.0,36.4972,36.5232,36.4799,36.5232,240938.0
2019-07-26 11:05:00,42.23,42.23,42.2,42.2,200566.0,36.5318,36.5318,36.5059,36.5059,200566.0
2019-07-26 11:10:00,42.2,42.21,42.18,42.18,71822.0,36.5059,36.5145,36.4886,36.4886,71822.0
2019-07-26 11:15:00,42.19,42.2,42.18,42.19,23902.0,36.4972,36.5059,36.4886,36.4972,23902.0
2019-07-26 11:20:00,42.19,42.21,42.18,42.2,46634.0,36.4972,36.5145,36.4886,36.5059,46634.0
2019-07-26 11:25:00,42.2,42.2,42.18,42.2,32840.0,36.5059,36.5059,36.4886,36.5059,32840.0
2019-07-26 11:30:00,42.2,42.22,42.2,42.21,29299.0,36.5059,36.5232,36.5059,36.5145,29299.0
2019-07-26 11:35:00,42.21,42.23,42.2,42.22,94592.0,36.5145,36.5318,36.5059,36.5232,94592.0
2019-07-26 11:40:00,42.22,42.22,42.19,42.2,64862.0,36.5232,36.5232,36.4972,36.5059,64862.0
2019-07-26 11:45:00,42.2,42.21,42.19,42.2,72903.0,36.5059,36.5145,36.4972,36.5059,72903.0
2019-07-26 11:50:00,42.2,42.21,42.19,42.21,82659.0,36.5059,36.5145,36.4972,36.5145,82659.0
2019-07-26 11:55:00,42.21,42.23,42.2,42.23,29915.0,36.5145,36.5318,36.5059,36.5318,29915.0
2019-07-26 12:00:00,42.23,42.24,42.21,42.23,140177.0,36.5318,36.5405,36.5145,36.5318,140177.0
2019-07-26 12:05:00,42.23,42.24,42.22,42.23,57283.0,36.5318,36.5405,36.5232,36.5318,57283.0
2019-07-26 12:10:00,42.24,42.24,42.23,42.24,33236.0,36.5405,36.5405,36.5318,36.5405,33236.0
2019-07-26 12:15:00,42.24,42.24,42.22,42.22,59900.0,36.5405,36.5405,36.5232,36.5232,59900.0
2019-07-26 12:20:00,42.22,42.24,42.22,42.24,22140.0,36.5232,36.5405,36.5232,36.5405,22140.0
2019-07-26 12:25:00,42.24,42.24,42.23,42.23,12684.0,36.5405,36.5405,36.5318,36.5318,12684.0
2019-07-26 12:30:00,42.23,42.24,42.23,42.24,27498.0,36.5318,36.5405,36.5318,36.5405,27498.0
2019-07-26 12:35:00,42.24,42.24,42.22,42.23,25172.0,36.5405,36.5405,36.5232,36.5318,25172.0
2019-07-26 12:40:00,42.22,42.24,42.22,42.23,108396.0,36.5232,36.5405,36.5232,36.5318,108396.0
2019-07-26 12:45:00,42.23,42.24,42.23,42.23,7398.0,36.5318,36.5405,36.5318,36.5318,7398.0
2019-07-26 12:50:00,42.23,42.25,42.23,42.24,27665.0,36.5318,36.5491,36.5318,36.5405,27665.0
2019-07-26 12:55:00,42.25,42.25,42.24,42.24,6200.0,36.5491,36.5491,36.5405,36.5405,6200.0
2019-07-26 13:00:00,42.24,42.25,42.24,42.25,22959.0,36.5405,36.5491,36.5405,36.5491,22959.0
2019-07-26 13:05:00,42.25,42.25,42.23,42.25,25747.0,36.5491,36.5491,36.5318,36.5491,25747.0
2019-07-26 13:10:00,42.25,42.25,42.24,42.24,6630.0,36.5491,36.5491,36.5405,36.5405,6630.0
2019-07-26 13:15:00,42.25,42.25,42.24,42.24,17861.0,36.5491,36.5491,36.5405,36.5405,17861.0
2019-07-26 13:20:00,42.24,42.25,42.24,42.25,14295.0,36.5405,36.5491,36.5405,36.5491,14295.0
2019-07-26 13:25:00,42.25,42.25,42.22,42.22,48504.0,36.5491,36.5491,36.5232,36.5232,48504.0
2019-07-26 13:30:00,42.22,42.23,42.22,42.23,40052.0,36.5232,36.5318,36.5232,36.5318,40052.0
2019-07-26 13:35:00,42.22,42.23,42.22,42.22,50813.0,36.5232,36.5318,36.5232,36.5232,50813.0
2019-07-26 13:40:00,42.22,42.23,42.22,42.22,75806.0,36.5232,36.5318,36.5232,36.5232,75806.0
2019-07-26 13:45:00,42.23,42.23,42.21,42.22,39430.0,36.5318,36.5318,36.5145,36.5232,39430.0
2019-07-26 13:50:00,42.22,42.23,42.21,42.23,55388.0,36.5232,36.5318,36.5145,36.5318,55388.0
2019-07-26 13:55:00,42.23,42.25,42.22,42.24,188039.0,36.5318,36.5491,36.5232,36.5405,188039.0
2019-07-26 14:00:00,42.24,42.25,42.24,42.24,33498.0,36.5405,36.5491,36.5405,36.5405,33498.0
2019-07-26 14:05:00,42.24,42.24,42.23,42.23,29711.0,36.5405,36.5405,36.5318,36.5318,29711.0
2019-07-26 14:10:00,42.23,42.24,42.23,42.23,15500.0,36.5318,36.5405,36.5318,36.5318,15500.0
2019-07-26 14:15:00,42.23,42.24,42.23,42.23,19900.0,36.5318,36.5405,36.5318,36.5318,19900.0
2019-07-26 14:20:00,42.23,42.24,42.23,42.23,48253.0,36.5318,36.5405,36.5318,36.5318,48253.0
2019-07-26 14:25:00,42.23,42.24,42.23,42.23,18016.0,36.5318,36.5405,36.5318,36.5318,18016.0
2019-07-26 14:30:00,42.23,42.25,42.23,42.25,169234.0,36.5318,36.5491,36.5318,36.5491,169234.0
2019-07-26 14:35:00,42.24,42.25,42.24,42.24,34576.0,36.5405,36.5491,36.5405,36.5405,34576.0
2019-07-26 14:40:00,42.24,42.25,42.24,42.24,10554.0,36.5405,36.5491,36.5405,36.5405,10554.0
2019-07-26 14:45:00,42.24,42.25,42.23,42.25,83600.0,36.5405,36.5491,36.5318,36.5491,83600.0
2019-07-26 14:50:00,42.25,42.25,42.24,42.25,50533.0,36.5491,36.5491,36.5405,36.5491,50533.0
2019-07-26 14:55:00,42.25,42.27,42.24,42.26,116597.0,36.5491,36.5664,36.5405,36.5578,116597.0
2019-07-26 15:00:00,42.27,42.29,42.25,42.28,241308.0,36.5664,36.5837,36.5491,36.5751,241308.0
2019-07-26 15:05:00,42.28,42.29,42.26,42.26,112865.0,36.5751,36.5837,36.5578,36.5578,112865.0
2019-07-26 15:10:00,42.26,42.27,42.26,42.27,103467.0,36.5578,36.5664,36.5578,36.5664,103467.0
2019-07-26 15:15:00,42.27,42.27,42.25,42.26,130320.0,36.5664,36.5664,36.5491,36.5578,130320.0
2019-07-26 15:20:00,42.26,42.28,42.25,42.28,159217.0,36.5578,36.5751,36.5491,36.5751,159217.0
2019-07-26 15:25:00,42.28,42.28,42.27,42.27,60327.0,36.5751,36.5751,36.5664,36.5664,60327.0
2019-07-26 15:30:00,42.27,42.29,42.27,42.28,89033.0,36.5664,36.5837,36.5664,36.5751,89033.0
2019-07-26 15:35:00,42.28,42.29,42.27,42.27,239707.0,36.5751,36.5837,36.5664,36.5664,239707.0
2019-07-26 15:40:00,42.27,42.28,42.27,42.28,90076.0,36.5664,36.5751,36.5664,36.5751,90076.0
2019-07-26 15:45:00,42.27,42.28,42.26,42.26,140605.0,36.5664,36.5751,36.5578,36.5578,140605.0
2019-07-26 15:50:00,42.26,42.27,42.24,42.25,543535.0,36.5578,36.5664,36.5405,36.5491,543535.0
2019-07-26 15:55:00,42.25,42.26,42.22,42.23,1237311.0,36.5491,36.5578,36.5232,36.5318,1237311.0
2019-07-29 09:30:00,42.01,42.03,41.92,41.92,785235.0,36.3415,36.3588,36.2637,36.2637,785235.0
2019-07-29 09:35:00,41.92,41.96,41.91,41.95,652242.0,36.2637,36.2983,36.255,36.2896,652242.0
2019-07-29 09:40:00,41.94,41.94,41.88,41.9,477170.0,36.281,36.281,36.2291,36.2464,477170.0
2019-07-29 09:45:00,41.89,41.92,41.88,41.89,601256.0,36.2377,36.2637,36.2291,36.2377,601256.0
2019-07-29 09:50:00,41.89,41.89,41.85,41.86,557151.0,36.2377,36.2377,36.2031,36.2118,557151.0
2019-07-29 09:55:00,41.86,41.87,41.85,41.86,72446.0,36.2118,36.2204,36.2031,36.2118,72446.0
2019-07-29 10:00:00,41.86,41.88,41.85,41.88,130722.0,36.2118,36.2291,36.2031,36.2291,130722.0
2019-07-29 10:05:00,41.88,41.89,41.85,41.86,320147.0,36.2291,36.2377,36.2031,36.2118,320147.0
2019-07-29 10:10:00,41.85,41.86,41.83,41.84,124207.0,36.2031,36.2118,36.1858,36.1945,124207.0
2019-07-29 10:15:00,41.84,41.86,41.84,41.85,132905.0,36.1945,36.2118,36.1945,36.2031,132905.0
2019-07-29 10:20:00,41.85,41.87,41.85,41.87,93368.0,36.2031,36.2204,36.2031,36.2204,93368.0
2019-07-29 10:25:00,41.87,41.87,41.86,41.86,28220.0,36.2204,36.2204,36.2118,36.2118,28220.0
2019-07-29 10:30:00,41.86,41.89,41.86,41.88,61963.0,36.2118,36.2377,36.2118,36.2291,61963.0
2019-07-29 10:35:00,41.88,41.88,41.85,41.85,73889.0,36.2291,36.2291,36.2031,36.2031,73889.0
2019-07-29 10:40:00,41.86,41.89,41.85,41.89,27755.0,36.2118,36.2377,36.2031,36.2377,27755.0
2019-07-29 10:45:00,41.89,41.9,41.88,41.89,116233.0,36.2377,36.2464,36.2291,36.2377,116233.0
2019-07-29 10:50:00,41.9,41.9,41.88,41.9,80189.0,36.2464,36.2464,36.2291,36.2464,80189.0
2019-07-29 10:55:00,41.91,41.92,41.86,41.87,81856.0,36.255,36.2637,36.2118,36.2204,81856.0
2019-07-29 11:00:00,41.87,41.89,41.85,41.87,149133.0,36.2204,36.2377,36.2031,36.2204,149133.0
2019-07-29 11:05:00,41.88,41.89,41.87,41.88,96237.0,36.2291,36.2377,36.2204,36.2291,96237.0
2019-07-29 11:10:00,41.87,41.88,41.85,41.88,59096.0,36.2204,36.2291,36.2031,36.2291,59096.0
2019-07-29 11:15:00,41.88,41.9,41.87,41.9,41832.0,36.2291,36.2464,36.2204,36.2464,41832.0
2019-07-29 11:20:00,41.9,41.92,41.9,41.91,49563.0,36.2464,36.2637,36.2464,36.255,49563.0
2019-07-29 11:25:00,41.91,41.92,41.9,41.91,46921.0,36.255,36.2637,36.2464,36.255,46921.0
2019-07-29 11:30:00,41.91,41.91,41.89,41.9,124729.0,36.255,36.255,36.2377,36.2464,124729.0
2019-07-29 11:35:00,41.89,41.91,41.88,41.91,95651.0,36.2377,36.255,36.2291,36.255,95651.0
2019-07-29 11:40:00,41.91,41.91,41.89,41.9,237210.0,36.255,36.255,36.2377,36.2464,237210.0
2019-07-29 11:45:00,41.9,41.9,41.88,41.9,119895.0,36.2464,36.2464,36.2291,36.2464,119895.0
2019-07-29 11:50:00,41.9,41.9,41.89,41.9,83352.0,36.2464,36.2464,36.2377,36.2464,83352.0
2019-07-29 11:55:00,41.9,41.92,41.9,41.92,47246.0,36.2464,36.2637,36.2464,36.2637,47246.0
2019-07-29 12:00:00,41.92,41.92,41.9,41.91,102996.0,36.2637,36.2637,36.2464,36.255,102996.0
2019-07-29 12:05:00,41.91,41.91,41.9,41.91,26213.0,36.255,36.255,36.2464,36.255,26213.0
2019-07-29 12:10:00,41.91,41.92,41.89,41.9,81900.0,36.255,36.2637,36.2377,36.2464,81900.0
2019-07-29 12:15:00,41.9,41.9,41.87,41.88,66828.0,36.2464,36.2464,36.2204,36.2291,66828.0
2019-07-29 12:20:00,41.89,41.9,41.88,41.89,71276.0,36.2377,36.2464,36.2291,36.2377,71276.0
2019-07-29 12:25:00,41.89,41.9,41.88,41.9,21700.0,36.2377,36.2464,36.2291,36.2464,21700.0
2019-07-29 12:30:00,41.9,41.9,41.89,41.9,22214.0,36.2464,36.2464,36.2377,36.2464,22214.0
2019-07-29 12:35:00,41.9,41.9,41.87,41.88,59794.0,36.2464,36.2464,36.2204,36.2291,59794.0
2019-07-29 12:40:00,41.88,41.89,41.87,41.88,48731.0,36.2291,36.2377,36.2204,36.2291,48731.0
2019-07-29 12:45:00,41.88,41.89,41.87,41.88,116975.0,36.2291,36.2377,36.2204,36.2291,116975.0
2019-07-29 12:50:00,41.88,41.88,41.87,41.88,56909.0,36.2291,36.2291,36.2204,36.2291,56909.0
2019-07-29 12:55:00,41.88,41.91,41.87,41.91,59538.0,36.2291,36.255,36.2204,36.255,59538.0
2019-07-29 13:00:00,41.9,41.91,41.89,41.9,85053.0,36.2464,36.255,36.2377,36.2464,85053.0
2019-07-29 13:05:00,41.9,41.9,41.89,41.89,7101.0,36.2464,36.2464,36.2377,36.2377,7101.0
2019-07-29 13:10:00,41.89,41.91,41.89,41.9,48652.0,36.2377,36.255,36.2377,36.2464,48652.0
2019-07-29 13:15:00,41.91,41.92,41.9,41.91,97742.0,36.255,36.2637,36.2464,36.255,97742.0
2019-07-29 13:20:00,41.91,41.91,41.89,41.91,151740.0,36.255,36.255,36.2377,36.255,151740.0
2019-07-29 13:25:00,41.91,41.91,41.89,41.9,9500.0,36.255,36.255,36.2377,36.2464,9500.0
2019-07-29 13:30:00,41.9,41.91,41.89,41.91,30091.0,36.2464,36.255,36.2377,36.255,30091.0
2019-07-29 13:35:00,41.91,41.91,41.89,41.9,38483.0,36.255,36.255,36.2377,36.2464,38483.0
2019-07-29 13:40:00,41.9,41.9,41.89,41.89,33249.0,36.2464,36.2464,36.2377,36.2377,33249.0
2019-07-29 13:45:00,41.89,41.9,41.88,41.89,46515.0,36.2377,36.2464,36.2291,36.2377,46515.0
2019-07-29 13:50:00,41.89,41.9,41.88,41.89,28329.0,36.2377,36.2464,36.2291,36.2377,28329.0
2019-07-29 13:55:00,41.89,41.89,41.88,41.89,3800.0,36.2377,36.2377,36.2291,36.2377,3800.0
2019-07-29 14:00:00,41.89,41.89,41.88,41.88,48680.0,36.2377,36.2377,36.2291,36.2291,48680.0
2019-07-29 14:05:00,41.88,41.89,41.87,41.89,89853.0,36.2291,36.2377,36.2204,36.2377,89853.0
2019-07-29 14:10:00,41.89,41.91,41.88,41.89,104437.0,36.2377,36.255,36.2291,36.2377,104437.0
2019-07-29 14:15:00,41.9,41.9,41.89,41.89,4036.0,36.2464,36.2464,36.2377,36.2377,4036.0
2019-07-29 14:20:00,41.89,41.9,41.89,41.9,45319.0,36.2377,36.2464,36.2377,36.2464,45319.0
2019-07-29 14:25:00,41.91,41.91,41.89,41.91,32841.0,36.255,36.255,36.2377,36.255,32841.0
2019-07-29 14:30:00,41.9,41.91,41.88,41.89,33296.0,36.2464,36.255,36.2291,36.2377,33296.0
2019-07-29 14:35:00,41.88,41.89,41.88,41.89,3668.0,36.2291,36.2377,36.2291,36.2377,3668.0
2019-07-29 14:40:00,41.88,41.89,41.88,41.89,27048.0,36.2291,36.2377,36.2291,36.2377,27048.0
2019-07-29 14:45:00,41.89,41.9,41.88,41.9,21247.0,36.2377,36.2464,36.2291,36.2464,21247.0
2019-07-29 14:50:00,41.9,41.92,41.89,41.91,51899.0,36.2464,36.2637,36.2377,36.255,51899.0
2019-07-29 14:55:00,41.91,41.93,41.91,41.93,133741.0,36.255,36.2723,36.255,36.2723,133741.0
2019-07-29 15:00:00,41.93,41.96,41.92,41.94,177936.0,36.2723,36.2983,36.2637,36.281,177936.0
2019-07-29 15:05:00,41.93,41.94,41.92,41.94,46418.0,36.2723,36.281,36.2637,36.281,46418.0
2019-07-29 15:10:00,41.93,41.94,41.92,41.94,57691.0,36.2723,36.281,36.2637,36.281,57691.0
2019-07-29 15:15:00,41.93,41.94,41.92,41.94,157005.0,36.2723,36.281,36.2637,36.281,157005.0
2019-07-29 15:20:00,41.94,41.95,41.93,41.94,62903.0,36.281,36.2896,36.2723,36.281,62903.0
2019-07-29 15:25:00,41.94,41.94,41.92,41.93,59172.0,36.281,36.281,36.2637,36.2723,59172.0
2019-07-29 15:30:00,41.93,41.94,41.91,41.91,174126.0,36.2723,36.281,36.255,36.255,174126.0
2019-07-29 15:35:00,41.91,41.93,41.91,41.93,58394.0,36.255,36.2723,36.255,36.2723,58394.0
2019-07-29 15:40:00,41.93,41.96,41.92,41.96,282119.0,36.2723,36.2983,36.2637,36.2983,282119.0
2019-07-29 15:45:00,41.96,41.96,41.94,41.96,90839.0,36.2983,36.2983,36.281,36.2983,90839.0
2019-07-29 15:50:00,41.96,41.96,41.93,41.95,216904.0,36.2983,36.2983,36.2723,36.2896,216904.0
2019-07-29 15:55:00,41.95,41.96,41.93,41.93,953764.0,36.2896,36.2983,36.2723,36.2723,953764.0
2019-07-30 09:30:00,41.68,41.68,41.55,41.57,1663958.0,36.0561,36.0561,35.9436,35.9609,1663958.0
2019-07-30 09:35:00,41.57,41.64,41.54,41.6,388802.0,35.9609,36.0215,35.9349,35.9868,388802.0
2019-07-30 09:40:00,41.61,41.65,41.6,41.64,153803.0,35.9955,36.0301,35.9868,36.0215,153803.0
2019-07-30 09:45:00,41.64,41.64,41.59,41.61,438211.0,36.0215,36.0215,35.9782,35.9955,438211.0
2019-07-30 09:50:00,41.61,41.64,41.59,41.64,224124.0,35.9955,36.0215,35.9782,36.0215,224124.0
2019-07-30 09:55:00,41.64,41.66,41.63,41.64,195221.0,36.0215,36.0388,36.0128,36.0215,195221.0
2019-07-30 10:00:00,41.63,41.67,41.61,41.64,295181.0,36.0128,36.0474,35.9955,36.0215,295181.0
2019-07-30 10:05:00,41.65,41.66,41.64,41.65,111591.0,36.0301,36.0388,36.0215,36.0301,111591.0
2019-07-30 10:10:00,41.64,41.65,41.59,41.62,307636.0,36.0215,36.0301,35.9782,36.0041,307636.0
2019-07-30 10:15:00,41.62,41.67,41.62,41.66,102761.0,36.0041,36.0474,36.0041,36.0388,102761.0
2019-07-30 10:20:00,41.67,41.67,41.63,41.63,108254.0,36.0474,36.0474,36.0128,36.0128,108254.0
2019-07-30 10:25:00,41.63,41.65,41.61,41.64,105605.0,36.0128,36.0301,35.9955,36.0215,105605.0
2019-07-30 10:30:00,41.64,41.67,41.63,41.64,107676.0,36.0215,36.0474,36.0128,36.0215,107676.0
2019-07-30 10:35:00,41.65,41.65,41.61,41.61,136886.0,36.0301,36.0301,35.9955,35.9955,136886.0
2019-07-30 10:40:00,41.62,41.65,41.6,41.61,170836.0,36.0041,36.0301,35.9868,35.9955,170836.0
2019-07-30 10:45:00,41.6,41.62,41.59,41.61,83987.0,35.9868,36.0041,35.9782,35.9955,83987.0
2019-07-30 10:50:00,41.61,41.65,41.6,41.63,87528.0,35.9955,36.0301,35.9868,36.0128,87528.0
2019-07-30 10:55:00,41.64,41.64,41.6,41.61,114601.0,36.0215,36.0215,35.9868,35.9955,114601.0
2019-07-30 11:00:00,41.61,41.67,41.61,41.66,194139.0,35.9955,36.0474,35.9955,36.0388,194139.0
2019-07-30 11:05:00,41.67,41.69,41.66,41.67,75538.0,36.0474,36.0647,36.0388,36.0474,75538.0
2019-07-30 11:10:00,41.68,41.68,41.65,41.67,86537.0,36.0561,36.0561,36.0301,36.0474,86537.0
2019-07-30 11:15:00,41.67,41.68,41.66,41.67,85713.0,36.0474,36.0561,36.0388,36.0474,85713.0
2019-07-30 11:20:00,41.66,41.69,41.66,41.68,59019.0,36.0388,36.0647,36.0388,36.0561,59019.0
2019-07-30 11:25:00,41.68,41.68,41.65,41.66,85186.0,36.0561,36.0561,36.0301,36.0388,85186.0
2019-07-30 11:30:00,41.66,41.69,41.64,41.66,108482.0,36.0388,36.0647,36.0215,36.0388,108482.0
2019-07-30 11:35:00,41.66,41.67,41.64,41.65,103964.0,36.0388,36.0474,36.0215,36.0301,103964.0
2019-07-30 11:40:00,41.65,41.65,41.63,41.63,81399.0,36.0301,36.0301,36.0128,36.0128,81399.0
2019-07-30 11:45:00,41.63,41.64,41.61,41.62,72129.0,36.0128,36.0215,35.9955,36.0041,72129.0
2019-07-30 11:50:00,41.62,41.63,41.61,41.63,47900.0,36.0041,36.0128,35.9955,36.0128,47900.0
2019-07-30 11:55:00,41.63,41.63,41.6,41.61,41388.0,36.0128,36.0128,35.9868,35.9955,41388.0
2019-07-30 12:00:00,41.61,41.64,41.59,41.63,143111.0,35.9955,36.0215,35.9782,36.0128,143111.0
2019-07-30 12:05:00,41.64,41.65,41.62,41.64,50928.0,36.0215,36.0301,36.0041,36.0215,50928.0
2019-07-30 12:10:00,41.63,41.65,41.63,41.64,84036.0,36.0128,36.0301,36.0128,36.0215,84036.0
2019-07-30 12:15:00,41.65,41.65,41.64,41.65,8700.0,36.0301,36.0301,36.0215,36.0301,8700.0
2019-07-30 12:20:00,41.65,41.65,41.63,41.65,65158.0,36.0301,36.0301,36.0128,36.0301,65158.0
2019-07-30 12:25:00,41.65,41.65,41.63,41.64,39870.0,36.0301,36.0301,36.0128,36.0215,39870.0
2019-07-30 12:30:00,41.65,41.65,41.63,41.64,76817.0,36.0301,36.0301,36.0128,36.0215,76817.0
2019-07-30 12:35:00,41.63,41.63,41.61,41.62,101133.0,36.0128,36.0128,35.9955,36.0041,101133.0
2019-07-30 12:40:00,41.62,41.62,41.59,41.6,275095.0,36.0041,36.0041,35.9782,35.9868,275095.0
2019-07-30 12:45:00,41.6,41.6,41.59,41.59,47076.0,35.9868,35.9868,35.9782,35.9782,47076.0
2019-07-30 12:50:00,41.59,41.6,41.56,41.57,77797.0,35.9782,35.9868,35.9522,35.9609,77797.0
2019-07-30 12:55:00,41.57,41.57,41.55,41.57,267229.0,35.9609,35.9609,35.9436,35.9609,267229.0
2019-07-30 13:00:00,41.57,41.58,41.55,41.56,121461.0,35.9609,35.9695,35.9436,35.9522,121461.0
2019-07-30 13:05:00,41.56,41.57,41.56,41.57,13460.0,35.9522,35.9609,35.9522,35.9609,13460.0
2019-07-30 13:10:00,41.57,41.59,41.57,41.58,35950.0,35.9609,35.9782,35.9609,35.9695,35950.0
2019-07-30 13:15:00,41.58,41.59,41.56,41.57,130826.0,35.9695,35.9782,35.9522,35.9609,130826.0
2019-07-30 13:20:00,41.58,41.59,41.57,41.59,162327.0,35.9695,35.9782,35.9609,35.9782,162327.0
2019-07-30 13:25:00,41.59,41.61,41.59,41.61,69833.0,35.9782,35.9955,35.9782,35.9955,69833.0
2019-07-30 13:30:00,41.61,41.63,41.6,41.6,123638.0,35.9955,36.0128,35.9868,35.9868,123638.0
2019-07-30 13:35:00,41.6,41.61,41.6,41.61,74386.0,35.9868,35.9955,35.9868,35.9955,74386.0
2019-07-30 13:40:00,41.6,41.62,41.6,41.62,18775.0,35.9868,36.0041,35.9868,36.0041,18775.0
2019-07-30 13:45:00,41.61,41.62,41.61,41.61,25930.0,35.9955,36.0041,35.9955,35.9955,25930.0
2019-07-30 13:50:00,41.61,41.62,41.61,41.62,15975.0,35.9955,36.0041,35.9955,36.0041,15975.0
2019-07-30 13:55:00,41.62,41.63,41.61,41.63,71306.0,36.0041,36.0128,35.9955,36.0128,71306.0
2019-07-30 14:00:00,41.63,41.72,41.62,41.72,133719.0,36.0128,36.0907,36.0041,36.0907,133719.0
2019-07-30 14:05:00,41.72,41.73,41.7,41.71,255659.0,36.0907,36.0993,36.0734,36.082,255659.0
2019-07-30 14:10:00,41.71,41.72,41.69,41.72,200846.0,36.082,36.0907,36.0647,36.0907,200846.0
2019-07-30 14:15:00,41.71,41.73,41.7,41.72,101192.0,36.082,36.0993,36.0734,36.0907,101192.0
2019-07-30 14:20:00,41.72,41.72,41.7,41.71,70993.0,36.0907,36.0907,36.0734,36.082,70993.0
2019-07-30 14:25:00,41.71,41.72,41.7,41.71,165319.0,36.082,36.0907,36.0734,36.082,165319.0
2019-07-30 14:30:00,41.71,41.72,41.69,41.7,373519.0,36.082,36.0907,36.0647,36.0734,373519.0
2019-07-30 14:35:00,41.7,41.71,41.69,41.7,210318.0,36.0734,36.082,36.0647,36.0734,210318.0
2019-07-30 14:40:00,41.69,41.7,41.69,41.7,23704.0,36.0647,36.0734,36.0647,36.0734,23704.0
2019-07-30 14:45:00,41.7,41.71,41.68,41.71,115901.0,36.0734,36.082,36.0561,36.082,115901.0
2019-07-30 14:50:00,41.7,41.71,41.69,41.7,35052.0,36.0734,36.082,36.0647,36.0734,35052.0
2019-07-30 14:55:00,41.7,41.71,41.69,41.71,164127.0,36.0734,36.082,36.0647,36.082,164127.0
2019-07-30 15:00:00,41.71,41.73,41.7,41.72,142411.0,36.082,36.0993,36.0734,36.0907,142411.0
2019-07-30 15:05:00,41.72,41.72,41.69,41.7,235524.0,36.0907,36.0907,36.0647,36.0734,235524.0
2019-07-30 15:10:00,41.7,41.71,41.69,41.71,67841.0,36.0734,36.082,36.0647,36.082,67841.0
2019-07-30 15:15:00,41.71,41.72,41.7,41.7,60676.0,36.082,36.0907,36.0734,36.0734,60676.0
2019-07-30 15:20:00,41.7,41.71,41.69,41.7,45296.0,36.0734,36.082,36.0647,36.0734,45296.0
2019-07-30 15:25:00,41.7,41.71,41.69,41.71,69717.0,36.0734,36.082,36.0647,36.082,69717.0
2019-07-30 15:30:00,41.7,41.71,41.68,41.69,196743.0,36.0734,36.082,36.0561,36.0647,196743.0
2019-07-30 15:35:00,41.69,41.7,41.68,41.69,148444.0,36.0647,36.0734,36.0561,36.0647,148444.0
2019-07-30 15:40:00,41.69,41.7,41.68,41.7,201368.0,36.0647,36.0734,36.0561,36.0734,201368.0
2019-07-30 15:45:00,41.7,41.71,41.69,41.7,497089.0,36.0734,36.082,36.0647,36.0734,497089.0
2019-07-30 15:50:00,41.7,41.7,41.66,41.67,1373469.0,36.0734,36.0734,36.0388,36.0474,1373469.0
2019-07-30 15:55:00,41.66,41.68,41.64,41.67,949623.0,36.0388,36.0561,36.0215,36.0474,949623.0
2019-07-31 09:30:00,41.54,41.54,41.44,41.48,300156.0,35.9349,35.9349,35.8484,35.883,300156.0
2019-07-31 09:35:00,41.48,41.5,41.46,41.46,606531.0,35.883,35.9003,35.8657,35.8657,606531.0
2019-07-31 09:40:00,41.46,41.5,41.45,41.5,586858.0,35.8657,35.9003,35.8571,35.9003,586858.0
2019-07-31 09:45:00,41.49,41.52,41.48,41.51,376900.0,35.8917,35.9176,35.883,35.909,376900.0
2019-07-31 09:50:00,41.5,41.52,41.49,41.5,250178.0,35.9003,35.9176,35.8917,35.9003,250178.0
2019-07-31 09:55:00,41.49,41.5,41.48,41.48,143074.0,35.8917,35.9003,35.883,35.883,143074.0
2019-07-31 10:00:00,41.48,41.49,41.45,41.46,114662.0,35.883,35.8917,35.8571,35.8657,114662.0
2019-07-31 10:05:00,41.47,41.48,41.45,41.46,188537.0,35.8744,35.883,35.8571,35.8657,188537.0
2019-07-31 10:10:00,41.46,41.47,41.45,41.46,187370.0,35.8657,35.8744,35.8571,35.8657,187370.0
2019-07-31 10:15:00,41.46,41.47,41.43,41.45,95363.0,35.8657,35.8744,35.8398,35.8571,95363.0
2019-07-31 10:20:00,41.44,41.45,41.44,41.45,145547.0,35.8484,35.8571,35.8484,35.8571,145547.0
2019-07-31 10:25:00,41.45,41.46,41.43,41.45,433454.0,35.8571,35.8657,35.8398,35.8571,433454.0
2019-07-31 10:30:00,41.44,41.46,41.41,41.42,160467.0,35.8484,35.8657,35.8225,35.8311,160467.0
2019-07-31 10:35:00,41.43,41.44,41.41,41.41,258111.0,35.8398,35.8484,35.8225,35.8225,258111.0
2019-07-31 10:40:00,41.42,41.44,41.4,41.41,188318.0,35.8311,35.8484,35.8138,35.8225,188318.0
2019-07-31 10:45:00,41.41,41.42,41.4,41.41,108661.0,35.8225,35.8311,35.8138,35.8225,108661.0
2019-07-31 10:50:00,41.41,41.42,41.4,41.41,117829.0,35.8225,35.8311,35.8138,35.8225,117829.0
2019-07-31 10:55:00,41.41,41.42,41.39,41.41,119433.0,35.8225,35.8311,35.8052,35.8225,119433.0
2019-07-31 11:00:00,41.41,41.43,41.4,41.43,242081.0,35.8225,35.8398,35.8138,35.8398,242081.0
2019-07-31 11:05:00,41.43,41.44,41.42,41.44,46011.0,35.8398,35.8484,35.8311,35.8484,46011.0
2019-07-31 11:10:00,41.44,41.45,41.43,41.43,86548.0,35.8484,35.8571,35.8398,35.8398,86548.0
2019-07-31 11:15:00,41.43,41.44,41.43,41.44,50993.0,35.8398,35.8484,35.8398,35.8484,50993.0
2019-07-31 11:20:00,41.44,41.45,41.43,41.44,149439.0,35.8484,35.8571,35.8398,35.8484,149439.0
2019-07-31 11:25:00,41.45,41.45,41.41,41.41,220457.0,35.8571,35.8571,35.8225,35.8225,220457.0
2019-07-31 11:30:00,41.41,41.44,41.4,41.4,136124.0,35.8225,35.8484,35.8138,35.8138,136124.0
2019-07-31 11:35:00,41.4,41.41,41.38,41.39,284943.0,35.8138,35.8225,35.7965,35.8052,284943.0
2019-07-31 11:40:00,41.39,41.41,41.39,41.41,103008.0,35.8052,35.8225,35.8052,35.8225,103008.0
2019-07-31 11:45:00,41.41,41.41,41.4,41.41,15359.0,35.8225,35.8225,35.8138,35.8225,15359.0
2019-07-31 11:50:00,41.41,41.42,41.41,41.41,77333.0,35.8225,35.8311,35.8225,35.8225,77333.0
2019-07-31 11:55:00,41.41,41.42,41.41,41.42,132679.0,35.8225,35.8311,35.8225,35.8311,132679.0
2019-07-31 12:00:00,41.42,41.42,41.4,41.4,89503.0,35.8311,35.8311,35.8138,35.8138,89503.0
2019-07-31 12:05:00,41.41,41.41,41.4,41.41,34954.0,35.8225,35.8225,35.8138,35.8225,34954.0
2019-07-31 12:10:00,41.41,41.41,41.39,41.4,28367.0,35.8225,35.8225,35.8052,35.8138,28367.0
2019-07-31 12:15:00,41.4,41.4,41.38,41.39,65105.0,35.8138,35.8138,35.7965,35.8052,65105.0
2019-07-31 12:20:00,41.38,41.39,41.35,41.36,195176.0,35.7965,35.8052,35.7706,35.7792,195176.0
2019-07-31 12:25:00,41.36,41.36,41.34,41.34,53664.0,35.7792,35.7792,35.7619,35.7619,53664.0
2019-07-31 12:30:00,41.34,41.35,41.32,41.33,126614.0,35.7619,35.7706,35.7446,35.7533,126614.0
2019-07-31 12:35:00,41.33,41.37,41.32,41.36,503368.0,35.7533,35.7879,35.7446,35.7792,503368.0
2019-07-31 12:40:00,41.37,41.37,41.35,41.36,70382.0,35.7879,35.7879,35.7706,35.7792,70382.0
2019-07-31 12:45:00,41.36,41.37,41.34,41.35,34280.0,35.7792,35.7879,35.7619,35.7706,34280.0
2019-07-31 12:50:00,41.36,41.37,41.35,41.37,110707.0,35.7792,35.7879,35.7706,35.7879,110707.0
2019-07-31 12:55:00,41.37,41.38,41.36,41.37,79904.0,35.7879,35.7965,35.7792,35.7879,79904.0
2019-07-31 13:00:00,41.37,41.37,41.36,41.37,35892.0,35.7879,35.7879,35.7792,35.7879,35892.0
2019-07-31 13:05:00,41.37,41.39,41.36,41.39,155509.0,35.7879,35.8052,35.7792,35.8052,155509.0
2019-07-31 13:10:00,41.39,41.4,41.38,41.39,235633.0,35.8052,35.8138,35.7965,35.8052,235633.0
2019-07-31 13:15:00,41.38,41.39,41.38,41.39,43362.0,35.7965,35.8052,35.7965,35.8052,43362.0
2019-07-31 13:20:00,41.39,41.39,41.38,41.39,55839.0,35.8052,35.8052,35.7965,35.8052,55839.0
2019-07-31 13:25:00,41.39,41.41,41.38,41.4,184675.0,35.8052,35.8225,35.7965,35.8138,184675.0
2019-07-31 13:30:00,41.4,41.42,41.4,41.41,196046.0,35.8138,35.8311,35.8138,35.8225,196046.0
2019-07-31 13:35:00,41.41,41.41,41.4,41.4,16264.0,35.8225,35.8225,35.8138,35.8138,16264.0
2019-07-31 13:40:00,41.41,41.42,41.4,41.41,153391.0,35.8225,35.8311,35.8138,35.8225,153391.0
2019-07-31 13:45:00,41.41,41.43,41.41,41.41,103122.0,35.8225,35.8398,35.8225,35.8225,103122.0
2019-07-31 13:50:00,41.41,41.43,41.4,41.41,123083.0,35.8225,35.8398,35.8138,35.8225,123083.0
2019-07-31 13:55:00,41.4,41.45,41.4,41.42,193494.0,35.8138,35.8571,35.8138,35.8311,193494.0
2019-07-31 14:00:00,41.42,41.44,41.18,41.27,1208776.0,35.8311,35.8484,35.6235,35.7014,1208776.0
2019-07-31 14:05:00,41.27,41.41,41.23,41.33,666630.0,35.7014,35.8225,35.6668,35.7533,666630.0
2019-07-31 14:10:00,41.34,41.48,41.31,41.43,514168.0,35.7619,35.883,35.736,35.8398,514168.0
2019-07-31 14:15:00,41.41,41.42,41.36,41.4,237620.0,35.8225,35.8311,35.7792,35.8138,237620.0
2019-07-31 14:20:00,41.39,41.44,41.35,41.37,344418.0,35.8052,35.8484,35.7706,35.7879,344418.0
2019-07-31 14:25:00,41.37,41.4,41.35,41.38,220618.0,35.7879,35.8138,35.7706,35.7965,220618.0
2019-07-31 14:30:00,41.38,41.44,41.35,41.39,428903.0,35.7965,35.8484,35.7706,35.8052,428903.0
2019-07-31 14:35:00,41.39,41.41,41.14,41.17,786575.0,35.8052,35.8225,35.5889,35.6149,786575.0
2019-07-31 14:40:00,41.16,41.18,41.06,41.14,1732824.0,35.6062,35.6235,35.5197,35.5889,1732824.0
2019-07-31 14:45:00,41.14,41.14,40.95,40.96,1314778.0,35.5889,35.5889,35.4246,35.4332,1314778.0
2019-07-31 14:50:00,40.96,40.97,40.71,40.95,1491632.0,35.4332,35.4419,35.2169,35.4246,1491632.0
2019-07-31 14:55:00,40.94,41.15,40.91,41.1,915522.0,35.4159,35.5976,35.39,35.5543,915522.0
2019-07-31 15:00:00,41.1,41.28,40.99,41.19,1804590.0,35.5543,35.71,35.4592,35.6322,1804590.0
2019-07-31 15:05:00,41.19,41.24,41.13,41.17,746239.0,35.6322,35.6754,35.5803,35.6149,746239.0
2019-07-31 15:10:00,41.18,41.24,41.09,41.21,474735.0,35.6235,35.6754,35.5457,35.6495,474735.0
2019-07-31 15:15:00,41.21,41.24,41.05,41.21,666679.0,35.6495,35.6754,35.5111,35.6495,666679.0
2019-07-31 15:20:00,41.22,41.27,41.19,41.22,613237.0,35.6581,35.7014,35.6322,35.6581,613237.0
2019-07-31 15:25:00,41.23,41.28,41.22,41.23,430062.0,35.6668,35.71,35.6581,35.6668,430062.0
2019-07-31 15:30:00,41.22,41.24,41.16,41.16,588481.0,35.6581,35.6754,35.6062,35.6062,588481.0
2019-07-31 15:35:00,41.16,41.21,41.15,41.2,271350.0,35.6062,35.6495,35.5976,35.6408,271350.0
2019-07-31 15:40:00,41.2,41.23,41.16,41.23,419170.0,35.6408,35.6668,35.6062,35.6668,419170.0
2019-07-31 15:45:00,41.23,41.27,41.21,41.25,403818.0,35.6668,35.7014,35.6495,35.6841,403818.0
2019-07-31 15:50:00,41.24,41.25,41.14,41.15,589518.0,35.6754,35.6841,35.5889,35.5976,589518.0
2019-07-31 15:55:00,41.15,41.16,41.1,41.11,1560438.0,35.5976,35.6062,35.5543,35.563,1560438.0
2019-08-01 09:30:00,41.26,41.29,41.19,41.28,895776.0,35.6927,35.7187,35.6322,35.71,895776.0
2019-08-01 09:35:00,41.28,41.29,41.24,41.26,362920.0,35.71,35.7187,35.6754,35.6927,362920.0
2019-08-01 09:40:00,41.26,41.29,41.25,41.27,203509.0,35.6927,35.7187,35.6841,35.7014,203509.0
2019-08-01 09:45:00,41.27,41.3,41.26,41.29,188663.0,35.7014,35.7273,35.6927,35.7187,188663.0
2019-08-01 09:50:00,41.29,41.31,41.26,41.26,188356.0,35.7187,35.736,35.6927,35.6927,188356.0
2019-08-01 09:55:00,41.26,41.3,41.26,41.29,194843.0,35.6927,35.7273,35.6927,35.7187,194843.0
2019-08-01 10:00:00,41.29,41.37,41.28,41.33,568489.0,35.7187,35.7879,35.71,35.7533,568489.0
2019-08-01 10:05:00,41.33,41.37,41.32,41.37,353316.0,35.7533,35.7879,35.7446,35.7879,353316.0
2019-08-01 10:10:00,41.37,41.37,41.35,41.36,143332.0,35.7879,35.7879,35.7706,35.7792,143332.0
2019-08-01 10:15:00,41.37,41.41,41.34,41.39,549119.0,35.7879,35.8225,35.7619,35.8052,549119.0
2019-08-01 10:20:00,41.4,41.42,41.38,41.41,175775.0,35.8138,35.8311,35.7965,35.8225,175775.0
2019-08-01 10:25:00,41.42,41.43,41.39,41.41,91671.0,35.8311,35.8398,35.8052,35.8225,91671.0
2019-08-01 10:30:00,41.42,41.44,41.41,41.43,96770.0,35.8311,35.8484,35.8225,35.8398,96770.0
2019-08-01 10:35:00,41.42,41.42,41.39,41.39,160167.0,35.8311,35.8311,35.8052,35.8052,160167.0
2019-08-01 10:40:00,41.4,41.41,41.38,41.41,215430.0,35.8138,35.8225,35.7965,35.8225,215430.0
2019-08-01 10:45:00,41.4,41.43,41.39,41.41,309675.0,35.8138,35.8398,35.8052,35.8225,309675.0
2019-08-01 10:50:00,41.42,41.45,41.4,41.44,217505.0,35.8311,35.8571,35.8138,35.8484,217505.0
2019-08-01 10:55:00,41.43,41.45,41.42,41.44,79835.0,35.8398,35.8571,35.8311,35.8484,79835.0
2019-08-01 11:00:00,41.45,41.48,41.41,41.42,226558.0,35.8571,35.883,35.8225,35.8311,226558.0
2019-08-01 11:05:00,41.42,41.43,41.4,41.41,137884.0,35.8311,35.8398,35.8138,35.8225,137884.0
2019-08-01 11:10:00,41.41,41.44,41.41,41.43,68480.0,35.8225,35.8484,35.8225,35.8398,68480.0
2019-08-01 11:15:00,41.43,41.46,41.43,41.44,104383.0,35.8398,35.8657,35.8398,35.8484,104383.0
2019-08-01 11:20:00,41.45,41.47,41.44,41.46,77028.0,35.8571,35.8744,35.8484,35.8657,77028.0
2019-08-01 11:25:00,41.46,41.49,41.44,41.48,106485.0,35.8657,35.8917,35.8484,35.883,106485.0
2019-08-01 11:30:00,41.49,41.5,41.46,41.49,265358.0,35.8917,35.9003,35.8657,35.8917,265358.0
2019-08-01 11:35:00,41.5,41.51,41.48,41.49,42102.0,35.9003,35.909,35.883,35.8917,42102.0
2019-08-01 11:40:00,41.5,41.5,41.48,41.5,34881.0,35.9003,35.9003,35.883,35.9003,34881.0
2019-08-01 11:45:00,41.5,41.51,41.48,41.5,61139.0,35.9003,35.909,35.883,35.9003,61139.0
2019-08-01 11:50:00,41.5,41.51,41.46,41.47,200216.0,35.9003,35.909,35.8657,35.8744,200216.0
2019-08-01 11:55:00,41.47,41.47,41.43,41.44,112031.0,35.8744,35.8744,35.8398,35.8484,112031.0
2019-08-01 12:00:00,41.44,41.46,41.41,41.46,274509.0,35.8484,35.8657,35.8225,35.8657,274509.0
2019-08-01 12:05:00,41.46,41.46,41.44,41.45,94481.0,35.8657,35.8657,35.8484,35.8571,94481.0
2019-08-01 12:10:00,41.45,41.46,41.44,41.45,74158.0,35.8571,35.8657,35.8484,35.8571,74158.0
2019-08-01 12:15:00,41.45,41.46,41.42,41.43,190627.0,35.8571,35.8657,35.8311,35.8398,190627.0
2019-08-01 12:20:00,41.43,41.45,41.42,41.45,140715.0,35.8398,35.8571,35.8311,35.8571,140715.0
2019-08-01 12:25:00,41.45,41.46,41.44,41.46,51276.0,35.8571,35.8657,35.8484,35.8657,51276.0
2019-08-01 12:30:00,41.46,41.49,41.45,41.49,89067.0,35.8657,35.8917,35.8571,35.8917,89067.0
2019-08-01 12:35:00,41.49,41.5,41.48,41.48,57302.0,35.8917,35.9003,35.883,35.883,57302.0
2019-08-01 12:40:00,41.48,41.5,41.48,41.5,52025.0,35.883,35.9003,35.883,35.9003,52025.0
2019-08-01 12:45:00,41.5,41.51,41.49,41.5,114672.0,35.9003,35.909,35.8917,35.9003,114672.0
2019-08-01 12:50:00,41.5,41.51,41.49,41.5,91444.0,35.9003,35.909,35.8917,35.9003,91444.0
2019-08-01 12:55:00,41.49,41.5,41.48,41.5,84078.0,35.8917,35.9003,35.883,35.9003,84078.0
2019-08-01 13:00:00,41.49,41.5,41.48,41.49,104423.0,35.8917,35.9003,35.883,35.8917,104423.0
2019-08-01 13:05:00,41.49,41.5,41.47,41.48,225522.0,35.8917,35.9003,35.8744,35.883,225522.0
2019-08-01 13:10:00,41.48,41.49,41.47,41.49,28359.0,35.883,35.8917,35.8744,35.8917,28359.0
2019-08-01 13:15:00,41.49,41.5,41.47,41.49,110650.0,35.8917,35.9003,35.8744,35.8917,110650.0
2019-08-01 13:20:00,41.48,41.5,41.48,41.5,48934.0,35.883,35.9003,35.883,35.9003,48934.0
2019-08-01 13:25:00,41.5,41.5,41.15,41.18,2943715.0,35.9003,35.9003,35.5976,35.6235,2943715.0
2019-08-01 13:30:00,41.18,41.2,40.92,40.93,1876433.0,35.6235,35.6408,35.3986,35.4073,1876433.0
2019-08-01 13:35:00,40.93,41.0,40.75,40.77,2328068.0,35.4073,35.4678,35.2515,35.2688,2328068.0
2019-08-01 13:40:00,40.77,40.81,40.58,40.59,2955647.0,35.2688,35.3034,35.1045,35.1131,2955647.0
2019-08-01 13:45:00,40.59,40.59,40.1,40.37,6721887.0,35.1131,35.1131,34.6892,34.9228,6721887.0
2019-08-01 13:50:00,40.37,40.42,40.12,40.15,2347816.0,34.9228,34.9661,34.7065,34.7325,2347816.0
2019-08-01 13:55:00,40.15,40.42,40.11,40.39,2570512.0,34.7325,34.9661,34.6979,34.9401,2570512.0
2019-08-01 14:00:00,40.39,40.4,40.21,40.31,1348632.0,34.9401,34.9488,34.7844,34.8709,1348632.0
2019-08-01 14:05:00,40.31,40.4,40.22,40.28,1573470.0,34.8709,34.9488,34.7931,34.845,1573470.0
2019-08-01 14:10:00,40.27,40.36,40.13,40.34,989502.0,34.8363,34.9142,34.7152,34.8969,989502.0
2019-08-01 14:15:00,40.34,40.36,40.19,40.31,1524119.0,34.8969,34.9142,34.7671,34.8709,1524119.0
2019-08-01 14:20:00,40.32,40.32,40.23,40.27,880221.0,34.8796,34.8796,34.8017,34.8363,880221.0
2019-08-01 14:25:00,40.27,40.35,40.23,40.3,962739.0,34.8363,34.9055,34.8017,34.8623,962739.0
2019-08-01 14:30:00,40.29,40.32,40.18,40.3,1065581.0,34.8536,34.8796,34.7585,34.8623,1065581.0
2019-08-01 14:35:00,40.29,40.29,40.15,40.15,908562.0,34.8536,34.8536,34.7325,34.7325,908562.0
2019-08-01 14:40:00,40.15,40.25,40.13,40.15,1357378.0,34.7325,34.819,34.7152,34.7325,1357378.0
2019-08-01 14:45:00,40.15,40.23,40.11,40.23,1685817.0,34.7325,34.8017,34.6979,34.8017,1685817.0
2019-08-01 14:50:00,40.22,40.26,40.19,40.2,909753.0,34.7931,34.8277,34.7671,34.7758,909753.0
2019-08-01 14:55:00,40.2,40.23,40.15,40.16,661843.0,34.7758,34.8017,34.7325,34.7411,661843.0
2019-08-01 15:00:00,40.16,40.21,40.12,40.19,736498.0,34.7411,34.7844,34.7065,34.7671,736498.0
2019-08-01 15:05:00,40.19,40.22,40.12,40.13,493488.0,34.7671,34.7931,34.7065,34.7152,493488.0
2019-08-01 15:10:00,40.13,40.18,40.1,40.12,248017.0,34.7152,34.7585,34.6892,34.7065,248017.0
2019-08-01 15:15:00,40.12,40.2,40.09,40.16,329127.0,34.7065,34.7758,34.6806,34.7411,329127.0
2019-08-01 15:20:00,40.16,40.25,40.15,40.25,734119.0,34.7411,34.819,34.7325,34.819,734119.0
2019-08-01 15:25:00,40.25,40.33,40.22,40.27,639054.0,34.819,34.8882,34.7931,34.8363,639054.0
2019-08-01 15:30:00,40.27,40.29,40.14,40.15,794448.0,34.8363,34.8536,34.7238,34.7325,794448.0
2019-08-01 15:35:00,40.15,40.21,40.13,40.2,572311.0,34.7325,34.7844,34.7152,34.7758,572311.0
2019-08-01 15:40:00,40.2,40.25,40.16,40.23,924699.0,34.7758,34.819,34.7411,34.8017,924699.0
2019-08-01 15:45:00,40.24,40.28,40.2,40.21,1645418.0,34.8104,34.845,34.7758,34.7844,1645418.0
2019-08-01 15:50:00,40.21,40.21,40.06,40.06,2599768.0,34.7844,34.7844,34.6546,34.6546,2599768.0
2019-08-01 15:55:00,40.07,40.18,40.06,40.17,4219125.0,34.6633,34.7585,34.6546,34.7498,4219125.0
2019-08-02 09:30:00,40.11,40.19,40.03,40.1,1455189.0,34.6979,34.7671,34.6287,34.6892,1455189.0
2019-08-02 09:35:00,40.1,40.19,40.01,40.17,1238268.0,34.6892,34.7671,34.6114,34.7498,1238268.0
2019-08-02 09:40:00,40.16,40.17,40.09,40.15,1644785.0,34.7411,34.7498,34.6806,34.7325,1644785.0
2019-08-02 09:45:00,40.15,40.2,40.08,40.1,1314139.0,34.7325,34.7758,34.6719,34.6892,1314139.0
2019-08-02 09:50:00,40.1,40.19,40.08,40.12,838841.0,34.6892,34.7671,34.6719,34.7065,838841.0
2019-08-02 09:55:00,40.12,40.13,40.05,40.05,512751.0,34.7065,34.7152,34.646,34.646,512751.0
2019-08-02 10:00:00,40.05,40.08,40.0,40.01,360775.0,34.646,34.6719,34.6027,34.6114,360775.0
2019-08-02 10:05:00,40.02,40.05,40.0,40.02,378671.0,34.62,34.646,34.6027,34.62,378671.0
2019-08-02 10:10:00,40.02,40.02,39.94,39.95,305688.0,34.62,34.62,34.5508,34.5595,305688.0
2019-08-02 10:15:00,39.95,39.99,39.94,39.95,232098.0,34.5595,34.5941,34.5508,34.5595,232098.0
2019-08-02 10:20:00,39.95,39.96,39.93,39.94,634959.0,34.5595,34.5681,34.5422,34.5508,634959.0
2019-08-02 10:25:00,39.95,39.95,39.92,39.94,501757.0,34.5595,34.5595,34.5335,34.5508,501757.0
2019-08-02 10:30:00,39.94,39.94,39.82,39.84,484766.0,34.5508,34.5508,34.447,34.4643,484766.0
2019-08-02 10:35:00,39.84,39.87,39.82,39.83,448792.0,34.4643,34.4903,34.447,34.4557,448792.0
2019-08-02 10:40:00,39.82,39.84,39.79,39.84,457975.0,34.447,34.4643,34.4211,34.4643,457975.0
2019-08-02 10:45:00,39.84,39.86,39.79,39.82,372078.0,34.4643,34.4816,34.4211,34.447,372078.0
2019-08-02 10:50:00,39.82,39.84,39.79,39.83,315519.0,34.447,34.4643,34.4211,34.4557,315519.0
2019-08-02 10:55:00,39.83,39.86,39.81,39.81,180671.0,34.4557,34.4816,34.4384,34.4384,180671.0
2019-08-02 11:00:00,39.81,39.84,39.79,39.83,319470.0,34.4384,34.4643,34.4211,34.4557,319470.0
2019-08-02 11:05:00,39.83,39.89,39.83,39.88,426408.0,34.4557,34.5076,34.4557,34.4989,426408.0
2019-08-02 11:10:00,39.88,39.93,39.87,39.91,220487.0,34.4989,34.5422,34.4903,34.5249,220487.0
2019-08-02 11:15:00,39.91,39.94,39.89,39.91,154165.0,34.5249,34.5508,34.5076,34.5249,154165.0
2019-08-02 11:20:00,39.91,39.91,39.86,39.87,407098.0,34.5249,34.5249,34.4816,34.4903,407098.0
2019-08-02 11:25:00,39.87,39.88,39.85,39.87,247763.0,34.4903,34.4989,34.473,34.4903,247763.0
2019-08-02 11:30:00,39.87,39.91,39.86,39.87,349312.0,34.4903,34.5249,34.4816,34.4903,349312.0
2019-08-02 11:35:00,39.86,39.87,39.8,39.82,269025.0,34.4816,34.4903,34.4297,34.447,269025.0
2019-08-02 11:40:00,39.82,39.86,39.8,39.84,179478.0,34.447,34.4816,34.4297,34.4643,179478.0
2019-08-02 11:45:00,39.83,39.87,39.82,39.86,270100.0,34.4557,34.4903,34.447,34.4816,270100.0
2019-08-02 11:50:00,39.86,39.9,39.81,39.9,223317.0,34.4816,34.5162,34.4384,34.5162,223317.0
2019-08-02 11:55:00,39.9,39.93,39.88,39.91,275520.0,34.5162,34.5422,34.4989,34.5249,275520.0
2019-08-02 12:00:00,39.91,39.92,39.87,39.89,118093.0,34.5249,34.5335,34.4903,34.5076,118093.0
2019-08-02 12:05:00,39.89,39.92,39.87,39.91,187067.0,34.5076,34.5335,34.4903,34.5249,187067.0
2019-08-02 12:10:00,39.92,39.93,39.89,39.91,137734.0,34.5335,34.5422,34.5076,34.5249,137734.0
2019-08-02 12:15:00,39.91,39.95,39.91,39.94,133145.0,34.5249,34.5595,34.5249,34.5508,133145.0
2019-08-02 12:20:00,39.93,39.95,39.9,39.92,147496.0,34.5422,34.5595,34.5162,34.5335,147496.0
2019-08-02 12:25:00,39.93,39.94,39.9,39.91,236139.0,34.5422,34.5508,34.5162,34.5249,236139.0
2019-08-02 12:30:00,39.91,39.92,39.87,39.89,181485.0,34.5249,34.5335,34.4903,34.5076,181485.0
2019-08-02 12:35:00,39.88,39.92,39.87,39.89,117940.0,34.4989,34.5335,34.4903,34.5076,117940.0
2019-08-02 12:40:00,39.89,39.9,39.86,39.88,144649.0,34.5076,34.5162,34.4816,34.4989,144649.0
2019-08-02 12:45:00,39.88,39.88,39.85,39.86,180440.0,34.4989,34.4989,34.473,34.4816,180440.0
2019-08-02 12:50:00,39.86,39.87,39.84,39.86,139645.0,34.4816,34.4903,34.4643,34.4816,139645.0
2019-08-02 12:55:00,39.86,39.87,39.84,39.85,86473.0,34.4816,34.4903,34.4643,34.473,86473.0
2019-08-02 13:00:00,39.85,39.86,39.76,39.84,511802.0,34.473,34.4816,34.3951,34.4643,511802.0
2019-08-02 13:05:00,39.83,39.84,39.8,39.84,169585.0,34.4557,34.4643,34.4297,34.4643,169585.0
2019-08-02 13:10:00,39.84,39.84,39.81,39.83,198187.0,34.4643,34.4643,34.4384,34.4557,198187.0
2019-08-02 13:15:00,39.83,39.87,39.82,39.84,155880.0,34.4557,34.4903,34.447,34.4643,155880.0
2019-08-02 13:20:00,39.83,39.87,39.81,39.83,130125.0,34.4557,34.4903,34.4384,34.4557,130125.0
2019-08-02 13:25:00,39.82,39.83,39.79,39.82,189972.0,34.447,34.4557,34.4211,34.447,189972.0
2019-08-02 13:30:00,39.82,39.82,39.79,39.8,200100.0,34.447,34.447,34.4211,34.4297,200100.0
2019-08-02 13:35:00,39.8,39.81,39.77,39.79,105323.0,34.4297,34.4384,34.4038,34.4211,105323.0
2019-08-02 13:40:00,39.79,39.81,39.78,39.79,121356.0,34.4211,34.4384,34.4124,34.4211,121356.0
2019-08-02 13:45:00,39.79,39.81,39.78,39.79,122425.0,34.4211,34.4384,34.4124,34.4211,122425.0
2019-08-02 13:50:00,39.79,39.79,39.75,39.78,241191.0,34.4211,34.4211,34.3865,34.4124,241191.0
2019-08-02 13:55:00,39.77,39.78,39.76,39.77,192237.0,34.4038,34.4124,34.3951,34.4038,192237.0
2019-08-02 14:00:00,39.77,39.8,39.76,39.77,231123.0,34.4038,34.4297,34.3951,34.4038,231123.0
2019-08-02 14:05:00,39.78,39.81,39.78,39.8,129459.0,34.4124,34.4384,34.4124,34.4297,129459.0
2019-08-02 14:10:00,39.8,39.83,39.79,39.83,216757.0,34.4297,34.4557,34.4211,34.4557,216757.0
2019-08-02 14:15:00,39.83,39.84,39.79,39.8,240575.0,34.4557,34.4643,34.4211,34.4297,240575.0
2019-08-02 14:20:00,39.81,39.86,39.8,39.84,225191.0,34.4384,34.4816,34.4297,34.4643,225191.0
2019-08-02 14:25:00,39.84,39.86,39.81,39.82,150397.0,34.4643,34.4816,34.4384,34.447,150397.0
2019-08-02 14:30:00,39.83,39.83,39.81,39.82,51364.0,34.4557,34.4557,34.4384,34.447,51364.0
2019-08-02 14:35:00,39.81,39.86,39.81,39.86,471959.0,34.4384,34.4816,34.4384,34.4816,471959.0
2019-08-02 14:40:00,39.85,39.87,39.83,39.86,75319.0,34.473,34.4903,34.4557,34.4816,75319.0
2019-08-02 14:45:00,39.86,39.88,39.82,39.84,189606.0,34.4816,34.4989,34.447,34.4643,189606.0
2019-08-02 14:50:00,39.83,39.84,39.81,39.82,173037.0,34.4557,34.4643,34.4384,34.447,173037.0
2019-08-02 14:55:00,39.81,39.84,39.8,39.84,301190.0,34.4384,34.4643,34.4297,34.4643,301190.0
2019-08-02 15:00:00,39.84,39.85,39.81,39.82,266007.0,34.4643,34.473,34.4384,34.447,266007.0
2019-08-02 15:05:00,39.82,39.84,39.81,39.82,107672.0,34.447,34.4643,34.4384,34.447,107672.0
2019-08-02 15:10:00,39.82,39.83,39.78,39.79,144931.0,34.447,34.4557,34.4124,34.4211,144931.0
2019-08-02 15:15:00,39.79,39.81,39.78,39.8,92921.0,34.4211,34.4384,34.4124,34.4297,92921.0
2019-08-02 15:20:00,39.8,39.85,39.8,39.84,121675.0,34.4297,34.473,34.4297,34.4643,121675.0
2019-08-02 15:25:00,39.84,39.89,39.84,39.87,259943.0,34.4643,34.5076,34.4643,34.4903,259943.0
2019-08-02 15:30:00,39.88,39.88,39.82,39.83,305255.0,34.4989,34.4989,34.447,34.4557,305255.0
2019-08-02 15:35:00,39.83,39.96,39.82,39.93,1133127.0,34.4557,34.5681,34.447,34.5422,1133127.0
2019-08-02 15:40:00,39.93,39.94,39.89,39.89,138656.0,34.5422,34.5508,34.5076,34.5076,138656.0
2019-08-02 15:45:00,39.89,39.9,39.8,39.8,1085713.0,34.5076,34.5162,34.4297,34.4297,1085713.0
2019-08-02 15:50:00,39.81,39.82,39.78,39.81,814823.0,34.4384,34.447,34.4124,34.4384,814823.0
2019-08-02 15:55:00,39.81,39.86,39.8,39.85,1178003.0,34.4384,34.4816,34.4297,34.473,1178003.0
2019-08-05 09:30:00,38.84,38.91,38.79,38.84,1927044.0,33.5993,33.6598,33.556,33.5993,1927044.0
2019-08-05 09:35:00,38.83,38.84,38.75,38.81,966910.0,33.5906,33.5993,33.5214,33.5733,966910.0
2019-08-05 09:40:00,38.81,38.81,38.75,38.77,614274.0,33.5733,33.5733,33.5214,33.5387,614274.0
2019-08-05 09:45:00,38.77,38.81,38.73,38.73,1242409.0,33.5387,33.5733,33.5041,33.5041,1242409.0
2019-08-05 09:50:00,38.73,38.77,38.73,38.77,1225390.0,33.5041,33.5387,33.5041,33.5387,1225390.0
2019-08-05 09:55:00,38.77,38.79,38.75,38.77,760577.0,33.5387,33.556,33.5214,33.5387,760577.0
2019-08-05 10:00:00,38.77,38.78,38.65,38.65,1153389.0,33.5387,33.5474,33.4349,33.4349,1153389.0
2019-08-05 10:05:00,38.65,38.69,38.64,38.67,761294.0,33.4349,33.4695,33.4262,33.4522,761294.0
2019-08-05 10:10:00,38.67,38.68,38.64,38.65,1083599.0,33.4522,33.4608,33.4262,33.4349,1083599.0
2019-08-05 10:15:00,38.65,38.66,38.62,38.62,761694.0,33.4349,33.4435,33.4089,33.4089,761694.0
2019-08-05 10:20:00,38.62,38.65,38.57,38.59,738196.0,33.4089,33.4349,33.3657,33.383,738196.0
2019-08-05 10:25:00,38.58,38.61,38.56,38.59,468465.0,33.3743,33.4003,33.357,33.383,468465.0
2019-08-05 10:30:00,38.59,38.6,38.55,38.58,508560.0,33.383,33.3916,33.3484,33.3743,508560.0
2019-08-05 10:35:00,38.58,38.6,38.48,38.49,710498.0,33.3743,33.3916,33.2878,33.2965,710498.0
2019-08-05 10:40:00,38.49,38.51,38.37,38.4,1223572.0,33.2965,33.3138,33.1927,33.2186,1223572.0
2019-08-05 10:45:00,38.39,38.44,38.33,38.39,1421076.0,33.21,33.2532,33.1581,33.21,1421076.0
2019-08-05 10:50:00,38.39,38.42,38.37,38.38,1389074.0,33.21,33.2359,33.1927,33.2013,1389074.0
2019-08-05 10:55:00,38.38,38.41,38.36,38.4,1120837.0,33.2013,33.2273,33.184,33.2186,1120837.0
2019-08-05 11:00:00,38.39,38.48,38.39,38.47,706502.0,33.21,33.2878,33.21,33.2792,706502.0
2019-08-05 11:05:00,38.48,38.54,38.45,38.52,1370120.0,33.2878,33.3397,33.2619,33.3224,1370120.0
2019-08-05 11:10:00,38.52,38.55,38.5,38.54,914180.0,33.3224,33.3484,33.3051,33.3397,914180.0
2019-08-05 11:15:00,38.54,38.57,38.5,38.54,708960.0,33.3397,33.3657,33.3051,33.3397,708960.0
2019-08-05 11:20:00,38.54,38.56,38.49,38.5,536484.0,33.3397,33.357,33.2965,33.3051,536484.0
2019-08-05 11:25:00,38.5,38.53,38.45,38.47,448405.0,33.3051,33.3311,33.2619,33.2792,448405.0
2019-08-05 11:30:00,38.47,38.47,38.43,38.44,701704.0,33.2792,33.2792,33.2446,33.2532,701704.0
2019-08-05 11:35:00,38.45,38.47,38.43,38.45,202100.0,33.2619,33.2792,33.2446,33.2619,202100.0
2019-08-05 11:40:00,38.45,38.45,38.4,38.41,241633.0,33.2619,33.2619,33.2186,33.2273,241633.0
2019-08-05 11:45:00,38.42,38.48,38.41,38.47,394790.0,33.2359,33.2878,33.2273,33.2792,394790.0
2019-08-05 11:50:00,38.47,38.49,38.44,38.47,455980.0,33.2792,33.2965,33.2532,33.2792,455980.0
2019-08-05 11:55:00,38.46,38.49,38.43,38.45,753750.0,33.2705,33.2965,33.2446,33.2619,753750.0
2019-08-05 12:00:00,38.45,38.45,38.39,38.42,470204.0,33.2619,33.2619,33.21,33.2359,470204.0
2019-08-05 12:05:00,38.41,38.45,38.41,38.41,451740.0,33.2273,33.2619,33.2273,33.2273,451740.0
2019-08-05 12:10:00,38.42,38.44,38.41,38.43,391367.0,33.2359,33.2532,33.2273,33.2446,391367.0
2019-08-05 12:15:00,38.43,38.46,38.42,38.46,397094.0,33.2446,33.2705,33.2359,33.2705,397094.0
2019-08-05 12:20:00,38.45,38.47,38.43,38.47,302231.0,33.2619,33.2792,33.2446,33.2792,302231.0
2019-08-05 12:25:00,38.47,38.47,38.38,38.39,674892.0,33.2792,33.2792,33.2013,33.21,674892.0
2019-08-05 12:30:00,38.4,38.43,38.39,38.39,389296.0,33.2186,33.2446,33.21,33.21,389296.0
2019-08-05 12:35:00,38.39,38.45,38.38,38.41,334500.0,33.21,33.2619,33.2013,33.2273,334500.0
2019-08-05 12:40:00,38.41,38.41,38.35,38.36,226577.0,33.2273,33.2273,33.1754,33.184,226577.0
2019-08-05 12:45:00,38.36,38.38,38.31,38.32,249921.0,33.184,33.2013,33.1408,33.1494,249921.0
2019-08-05 12:50:00,38.31,38.35,38.31,38.34,235966.0,33.1408,33.1754,33.1408,33.1667,235966.0
2019-08-05 12:55:00,38.34,38.34,38.22,38.23,1012092.0,33.1667,33.1667,33.0629,33.0716,1012092.0
2019-08-05 13:00:00,38.23,38.29,38.21,38.27,278404.0,33.0716,33.1235,33.0543,33.1062,278404.0
2019-08-05 13:05:00,38.27,38.33,38.26,38.33,362968.0,33.1062,33.1581,33.0975,33.1581,362968.0
2019-08-05 13:10:00,38.33,38.36,38.32,38.33,282713.0,33.1581,33.184,33.1494,33.1581,282713.0
2019-08-05 13:15:00,38.32,38.44,38.32,38.44,467389.0,33.1494,33.2532,33.1494,33.2532,467389.0
2019-08-05 13:20:00,38.44,38.45,38.39,38.45,397796.0,33.2532,33.2619,33.21,33.2619,397796.0
2019-08-05 13:25:00,38.45,38.45,38.4,38.43,474491.0,33.2619,33.2619,33.2186,33.2446,474491.0
2019-08-05 13:30:00,38.42,38.43,38.38,38.4,493518.0,33.2359,33.2446,33.2013,33.2186,493518.0
2019-08-05 13:35:00,38.4,38.45,38.39,38.44,151507.0,33.2186,33.2619,33.21,33.2532,151507.0
2019-08-05 13:40:00,38.44,38.45,38.32,38.34,266178.0,33.2532,33.2619,33.1494,33.1667,266178.0
2019-08-05 13:45:00,38.34,38.34,38.31,38.34,226576.0,33.1667,33.1667,33.1408,33.1667,226576.0
2019-08-05 13:50:00,38.34,38.34,38.28,38.3,182300.0,33.1667,33.1667,33.1148,33.1321,182300.0
2019-08-05 13:55:00,38.3,38.3,38.25,38.26,121446.0,33.1321,33.1321,33.0889,33.0975,121446.0
2019-08-05 14:00:00,38.25,38.3,38.25,38.27,354282.0,33.0889,33.1321,33.0889,33.1062,354282.0
2019-08-05 14:05:00,38.27,38.31,38.26,38.3,408935.0,33.1062,33.1408,33.0975,33.1321,408935.0
2019-08-05 14:10:00,38.3,38.37,38.29,38.36,803373.0,33.1321,33.1927,33.1235,33.184,803373.0
2019-08-05 14:15:00,38.36,38.37,38.33,38.34,758650.0,33.184,33.1927,33.1581,33.1667,758650.0
2019-08-05 14:20:00,38.34,38.37,38.26,38.27,870954.0,33.1667,33.1927,33.0975,33.1062,870954.0
2019-08-05 14:25:00,38.27,38.28,38.23,38.26,288709.0,33.1062,33.1148,33.0716,33.0975,288709.0
2019-08-05 14:30:00,38.26,38.28,38.19,38.24,343099.0,33.0975,33.1148,33.037,33.0802,343099.0
2019-08-05 14:35:00,38.23,38.29,38.23,38.25,165033.0,33.0716,33.1235,33.0716,33.0889,165033.0
2019-08-05 14:40:00,38.25,38.26,38.21,38.21,941679.0,33.0889,33.0975,33.0543,33.0543,941679.0
2019-08-05 14:45:00,38.21,38.25,38.19,38.23,711629.0,33.0543,33.0889,33.037,33.0716,711629.0
2019-08-05 14:50:00,38.23,38.24,38.16,38.18,1418059.0,33.0716,33.0802,33.011,33.0283,1418059.0
2019-08-05 14:55:00,38.18,38.19,38.15,38.16,329877.0,33.0283,33.037,33.0024,33.011,329877.0
2019-08-05 15:00:00,38.17,38.23,38.13,38.13,460367.0,33.0197,33.0716,32.9851,32.9851,460367.0
2019-08-05 15:05:00,38.13,38.14,38.08,38.11,460441.0,32.9851,32.9937,32.9418,32.9678,460441.0
2019-08-05 15:10:00,38.1,38.24,38.1,38.22,634813.0,32.9591,33.0802,32.9591,33.0629,634813.0
2019-08-05 15:15:00,38.22,38.28,38.17,38.25,441230.0,33.0629,33.1148,33.0197,33.0889,441230.0
2019-08-05 15:20:00,38.26,38.32,38.24,38.27,683367.0,33.0975,33.1494,33.0802,33.1062,683367.0
2019-08-05 15:25:00,38.27,38.31,38.2,38.2,499506.0,33.1062,33.1408,33.0456,33.0456,499506.0
2019-08-05 15:30:00,38.2,38.27,38.18,38.23,534063.0,33.0456,33.1062,33.0283,33.0716,534063.0
2019-08-05 15:35:00,38.23,38.35,38.23,38.34,1069034.0,33.0716,33.1754,33.0716,33.1667,1069034.0
2019-08-05 15:40:00,38.34,38.38,38.31,38.38,384235.0,33.1667,33.2013,33.1408,33.2013,384235.0
2019-08-05 15:45:00,38.38,38.41,38.34,38.36,1061179.0,33.2013,33.2273,33.1667,33.184,1061179.0
2019-08-05 15:50:00,38.35,38.36,38.3,38.33,1243658.0,33.1754,33.184,33.1321,33.1581,1243658.0
2019-08-05 15:55:00,38.33,38.38,38.3,38.32,2940376.0,33.1581,33.2013,33.1321,33.1494,2940376.0
2019-08-06 09:30:00,38.96,39.02,38.92,38.96,1231726.0,33.7031,33.755,33.6685,33.7031,1231726.0
2019-08-06 09:35:00,38.96,38.97,38.88,38.89,747386.0,33.7031,33.7117,33.6339,33.6425,747386.0
2019-08-06 09:40:00,38.88,38.92,38.86,38.88,718669.0,33.6339,33.6685,33.6166,33.6339,718669.0
2019-08-06 09:45:00,38.88,38.88,38.79,38.82,521815.0,33.6339,33.6339,33.556,33.582,521815.0
2019-08-06 09:50:00,38.81,38.83,38.76,38.82,431147.0,33.5733,33.5906,33.5301,33.582,431147.0
2019-08-06 09:55:00,38.81,38.85,38.78,38.84,325419.0,33.5733,33.6079,33.5474,33.5993,325419.0
2019-08-06 10:00:00,38.84,38.87,38.83,38.84,705777.0,33.5993,33.6252,33.5906,33.5993,705777.0
2019-08-06 10:05:00,38.85,38.87,38.8,38.81,261264.0,33.6079,33.6252,33.5647,33.5733,261264.0
2019-08-06 10:10:00,38.82,38.82,38.68,38.7,429141.0,33.582,33.582,33.4608,33.4781,429141.0
2019-08-06 10:15:00,38.69,38.7,38.64,38.65,510743.0,33.4695,33.4781,33.4262,33.4349,510743.0
2019-08-06 10:20:00,38.66,38.7,38.63,38.7,203583.0,33.4435,33.4781,33.4176,33.4781,203583.0
2019-08-06 10:25:00,38.7,38.75,38.69,38.7,186025.0,33.4781,33.5214,33.4695,33.4781,186025.0
2019-08-06 10:30:00,38.7,38.78,38.68,38.76,283235.0,33.4781,33.5474,33.4608,33.5301,283235.0
2019-08-06 10:35:00,38.76,38.78,38.73,38.78,356249.0,33.5301,33.5474,33.5041,33.5474,356249.0
2019-08-06 10:40:00,38.78,38.82,38.76,38.76,339957.0,33.5474,33.582,33.5301,33.5301,339957.0
2019-08-06 10:45:00,38.75,38.76,38.66,38.67,360110.0,33.5214,33.5301,33.4435,33.4522,360110.0
2019-08-06 10:50:00,38.67,38.69,38.65,38.67,230904.0,33.4522,33.4695,33.4349,33.4522,230904.0
2019-08-06 10:55:00,38.66,38.69,38.64,38.67,247209.0,33.4435,33.4695,33.4262,33.4522,247209.0
2019-08-06 11:00:00,38.68,38.68,38.61,38.62,363962.0,33.4608,33.4608,33.4003,33.4089,363962.0
2019-08-06 11:05:00,38.62,38.65,38.59,38.6,362127.0,33.4089,33.4349,33.383,33.3916,362127.0
2019-08-06 11:10:00,38.6,38.61,38.54,38.55,297109.0,33.3916,33.4003,33.3397,33.3484,297109.0
2019-08-06 11:15:00,38.56,38.58,38.53,38.55,171834.0,33.357,33.3743,33.3311,33.3484,171834.0
2019-08-06 11:20:00,38.54,38.62,38.53,38.62,263177.0,33.3397,33.4089,33.3311,33.4089,263177.0
2019-08-06 11:25:00,38.61,38.62,38.57,38.59,285623.0,33.4003,33.4089,33.3657,33.383,285623.0
2019-08-06 11:30:00,38.59,38.61,38.5,38.52,648702.0,33.383,33.4003,33.3051,33.3224,648702.0
2019-08-06 11:35:00,38.53,38.59,38.51,38.57,3339882.0,33.3311,33.383,33.3138,33.3657,3339882.0
2019-08-06 11:40:00,38.57,38.63,38.55,38.59,546942.0,33.3657,33.4176,33.3484,33.383,546942.0
2019-08-06 11:45:00,38.59,38.64,38.58,38.64,245895.0,33.383,33.4262,33.3743,33.4262,245895.0
2019-08-06 11:50:00,38.64,38.66,38.59,38.59,286317.0,33.4262,33.4435,33.383,33.383,286317.0
2019-08-06 11:55:00,38.6,38.65,38.58,38.64,589619.0,33.3916,33.4349,33.3743,33.4262,589619.0
2019-08-06 12:00:00,38.64,38.69,38.59,38.59,433485.0,33.4262,33.4695,33.383,33.383,433485.0
2019-08-06 12:05:00,38.6,38.62,38.56,38.62,238676.0,33.3916,33.4089,33.357,33.4089,238676.0
2019-08-06 12:10:00,38.62,38.64,38.57,38.62,229463.0,33.4089,33.4262,33.3657,33.4089,229463.0
2019-08-06 12:15:00,38.62,38.63,38.56,38.57,329046.0,33.4089,33.4176,33.357,33.3657,329046.0
2019-08-06 12:20:00,38.58,38.58,38.54,38.55,175621.0,33.3743,33.3743,33.3397,33.3484,175621.0
2019-08-06 12:25:00,38.55,38.56,38.52,38.54,257557.0,33.3484,33.357,33.3224,33.3397,257557.0
2019-08-06 12:30:00,38.54,38.55,38.49,38.54,197341.0,33.3397,33.3484,33.2965,33.3397,197341.0
2019-08-06 12:35:00,38.54,38.55,38.5,38.52,471974.0,33.3397,33.3484,33.3051,33.3224,471974.0
2019-08-06 12:40:00,38.52,38.52,38.49,38.51,666885.0,33.3224,33.3224,33.2965,33.3138,666885.0
2019-08-06 12:45:00,38.51,38.52,38.45,38.47,193678.0,33.3138,33.3224,33.2619,33.2792,193678.0
2019-08-06 12:50:00,38.47,38.49,38.46,38.48,127950.0,33.2792,33.2965,33.2705,33.2878,127950.0
2019-08-06 12:55:00,38.48,38.53,38.47,38.51,266192.0,33.2878,33.3311,33.2792,33.3138,266192.0
2019-08-06 13:00:00,38.51,38.57,38.51,38.57,128909.0,33.3138,33.3657,33.3138,33.3657,128909.0
2019-08-06 13:05:00,38.56,38.6,38.55,38.59,235317.0,33.357,33.3916,33.3484,33.383,235317.0
2019-08-06 13:10:00,38.59,38.59,38.57,38.59,209482.0,33.383,33.383,33.3657,33.383,209482.0
2019-08-06 13:15:00,38.59,38.6,38.57,38.58,141564.0,33.383,33.3916,33.3657,33.3743,141564.0
2019-08-06 13:20:00,38.58,38.62,38.57,38.61,331772.0,33.3743,33.4089,33.3657,33.4003,331772.0
2019-08-06 13:25:00,38.62,38.64,38.6,38.61,398025.0,33.4089,33.4262,33.3916,33.4003,398025.0
2019-08-06 13:30:00,38.61,38.62,38.58,38.62,182263.0,33.4003,33.4089,33.3743,33.4089,182263.0
2019-08-06 13:35:00,38.61,38.63,38.59,38.63,134577.0,33.4003,33.4176,33.383,33.4176,134577.0
2019-08-06 13:40:00,38.62,38.64,38.6,38.62,382101.0,33.4089,33.4262,33.3916,33.4089,382101.0
2019-08-06 13:45:00,38.62,38.64,38.6,38.63,407696.0,33.4089,33.4262,33.3916,33.4176,407696.0
2019-08-06 13:50:00,38.63,38.64,38.6,38.63,430567.0,33.4176,33.4262,33.3916,33.4176,430567.0
2019-08-06 13:55:00,38.63,38.63,38.6,38.63,124385.0,33.4176,33.4176,33.3916,33.4176,124385.0
2019-08-06 14:00:00,38.62,38.62,38.57,38.58,192419.0,33.4089,33.4089,33.3657,33.3743,192419.0
2019-08-06 14:05:00,38.58,38.6,38.56,38.59,551792.0,33.3743,33.3916,33.357,33.383,551792.0
2019-08-06 14:10:00,38.59,38.63,38.58,38.62,208652.0,33.383,33.4176,33.3743,33.4089,208652.0
2019-08-06 14:15:00,38.62,38.68,38.61,38.67,402539.0,33.4089,33.4608,33.4003,33.4522,402539.0
2019-08-06 14:20:00,38.68,38.69,38.65,38.68,262107.0,33.4608,33.4695,33.4349,33.4608,262107.0
2019-08-06 14:25:00,38.69,38.71,38.68,38.7,203479.0,33.4695,33.4868,33.4608,33.4781,203479.0
2019-08-06 14:30:00,38.7,38.73,38.68,38.73,195568.0,33.4781,33.5041,33.4608,33.5041,195568.0
2019-08-06 14:35:00,38.72,38.73,38.68,38.69,459335.0,33.4955,33.5041,33.4608,33.4695,459335.0
2019-08-06 14:40:00,38.68,38.71,38.66,38.69,343662.0,33.4608,33.4868,33.4435,33.4695,343662.0
2019-08-06 14:45:00,38.68,38.69,38.66,38.68,187056.0,33.4608,33.4695,33.4435,33.4608,187056.0
2019-08-06 14:50:00,38.68,38.68,38.63,38.64,96223.0,33.4608,33.4608,33.4176,33.4262,96223.0
2019-08-06 14:55:00,38.64,38.69,38.64,38.68,315562.0,33.4262,33.4695,33.4262,33.4608,315562.0
2019-08-06 15:00:00,38.69,38.71,38.67,38.7,269683.0,33.4695,33.4868,33.4522,33.4781,269683.0
2019-08-06 15:05:00,38.7,38.72,38.69,38.69,325708.0,33.4781,33.4955,33.4695,33.4695,325708.0
2019-08-06 15:10:00,38.7,38.71,38.68,38.7,259613.0,33.4781,33.4868,33.4608,33.4781,259613.0
2019-08-06 15:15:00,38.71,38.72,38.69,38.71,265031.0,33.4868,33.4955,33.4695,33.4868,265031.0
2019-08-06 15:20:00,38.71,38.72,38.69,38.7,213759.0,33.4868,33.4955,33.4695,33.4781,213759.0
2019-08-06 15:25:00,38.69,38.7,38.65,38.67,167588.0,33.4695,33.4781,33.4349,33.4522,167588.0
2019-08-06 15:30:00,38.66,38.68,38.63,38.64,278097.0,33.4435,33.4608,33.4176,33.4262,278097.0
2019-08-06 15:35:00,38.64,38.67,38.63,38.66,271702.0,33.4262,33.4522,33.4176,33.4435,271702.0
2019-08-06 15:40:00,38.66,38.68,38.65,38.67,195610.0,33.4435,33.4608,33.4349,33.4522,195610.0
2019-08-06 15:45:00,38.67,38.69,38.64,38.66,297700.0,33.4522,33.4695,33.4262,33.4435,297700.0
2019-08-06 15:50:00,38.66,38.69,38.65,38.65,499761.0,33.4435,33.4695,33.4349,33.4349,499761.0
2019-08-06 15:55:00,38.66,38.71,38.64,38.68,1772596.0,33.4435,33.4868,33.4262,33.4608,1772596.0
2019-08-07 09:30:00,38.34,38.37,38.26,38.27,598334.0,33.1667,33.1927,33.0975,33.1062,598334.0
2019-08-07 09:35:00,38.27,38.41,38.26,38.39,523064.0,33.1062,33.2273,33.0975,33.21,523064.0
2019-08-07 09:40:00,38.39,38.39,38.24,38.26,423467.0,33.21,33.21,33.0802,33.0975,423467.0
2019-08-07 09:45:00,38.25,38.27,38.16,38.2,614437.0,33.0889,33.1062,33.011,33.0456,614437.0
2019-08-07 09:50:00,38.2,38.24,38.19,38.2,633157.0,33.0456,33.0802,33.037,33.0456,633157.0
2019-08-07 09:55:00,38.2,38.27,38.19,38.25,387025.0,33.0456,33.1062,33.037,33.0889,387025.0
2019-08-07 10:00:00,38.25,38.29,38.21,38.28,563611.0,33.0889,33.1235,33.0543,33.1148,563611.0
2019-08-07 10:05:00,38.28,38.37,38.27,38.36,237976.0,33.1148,33.1927,33.1062,33.184,237976.0
2019-08-07 10:10:00,38.37,38.44,38.37,38.38,405021.0,33.1927,33.2532,33.1927,33.2013,405021.0
2019-08-07 10:15:00,38.38,38.5,38.38,38.47,573400.0,33.2013,33.3051,33.2013,33.2792,573400.0
2019-08-07 10:20:00,38.47,38.48,38.38,38.38,1179504.0,33.2792,33.2878,33.2013,33.2013,1179504.0
2019-08-07 10:25:00,38.37,38.43,38.34,38.39,378748.0,33.1927,33.2446,33.1667,33.21,378748.0
2019-08-07 10:30:00,38.38,38.5,38.37,38.48,736397.0,33.2013,33.3051,33.1927,33.2878,736397.0
2019-08-07 10:35:00,38.48,38.55,38.47,38.54,381010.0,33.2878,33.3484,33.2792,33.3397,381010.0
2019-08-07 10:40:00,38.54,38.54,38.5,38.52,369862.0,33.3397,33.3397,33.3051,33.3224,369862.0
2019-08-07 10:45:00,38.52,38.54,38.45,38.54,476733.0,33.3224,33.3397,33.2619,33.3397,476733.0
2019-08-07 10:50:00,38.54,38.63,38.53,38.61,971130.0,33.3397,33.4176,33.3311,33.4003,971130.0
2019-08-07 10:55:00,38.61,38.62,38.54,38.56,313632.0,33.4003,33.4089,33.3397,33.357,313632.0
2019-08-07 11:00:00,38.54,38.55,38.46,38.48,901437.0,33.3397,33.3484,33.2705,33.2878,901437.0
2019-08-07 11:05:00,38.48,38.5,38.43,38.49,213312.0,33.2878,33.3051,33.2446,33.2965,213312.0
2019-08-07 11:10:00,38.49,38.54,38.47,38.51,265312.0,33.2965,33.3397,33.2792,33.3138,265312.0
2019-08-07 11:15:00,38.51,38.52,38.45,38.5,235403.0,33.3138,33.3224,33.2619,33.3051,235403.0
2019-08-07 11:20:00,38.49,38.52,38.42,38.42,163734.0,33.2965,33.3224,33.2359,33.2359,163734.0
2019-08-07 11:25:00,38.41,38.46,38.41,38.43,113894.0,33.2273,33.2705,33.2273,33.2446,113894.0
2019-08-07 11:30:00,38.43,38.47,38.4,38.46,156186.0,33.2446,33.2792,33.2186,33.2705,156186.0
2019-08-07 11:35:00,38.46,38.48,38.42,38.44,85782.0,33.2705,33.2878,33.2359,33.2532,85782.0
2019-08-07 11:40:00,38.45,38.45,38.38,38.41,113587.0,33.2619,33.2619,33.2013,33.2273,113587.0
2019-08-07 11:45:00,38.41,38.44,38.38,38.42,226669.0,33.2273,33.2532,33.2013,33.2359,226669.0
2019-08-07 11:50:00,38.42,38.43,38.38,38.4,190888.0,33.2359,33.2446,33.2013,33.2186,190888.0
2019-08-07 11:55:00,38.4,38.47,38.39,38.41,247721.0,33.2186,33.2792,33.21,33.2273,247721.0
2019-08-07 12:00:00,38.42,38.45,38.41,38.42,155184.0,33.2359,33.2619,33.2273,33.2359,155184.0
2019-08-07 12:05:00,38.42,38.43,38.4,38.42,142657.0,33.2359,33.2446,33.2186,33.2359,142657.0
2019-08-07 12:10:00,38.42,38.45,38.39,38.44,146780.0,33.2359,33.2619,33.21,33.2532,146780.0
2019-08-07 12:15:00,38.45,38.47,38.43,38.44,63270.0,33.2619,33.2792,33.2446,33.2532,63270.0
2019-08-07 12:20:00,38.43,38.43,38.38,38.4,202862.0,33.2446,33.2446,33.2013,33.2186,202862.0
2019-08-07 12:25:00,38.4,38.46,38.38,38.45,236387.0,33.2186,33.2705,33.2013,33.2619,236387.0
2019-08-07 12:30:00,38.44,38.52,38.42,38.47,408143.0,33.2532,33.3224,33.2359,33.2792,408143.0
2019-08-07 12:35:00,38.48,38.5,38.46,38.48,161308.0,33.2878,33.3051,33.2705,33.2878,161308.0
2019-08-07 12:40:00,38.48,38.54,38.47,38.52,170466.0,33.2878,33.3397,33.2792,33.3224,170466.0
2019-08-07 12:45:00,38.53,38.54,38.49,38.52,194584.0,33.3311,33.3397,33.2965,33.3224,194584.0
2019-08-07 12:50:00,38.51,38.55,38.5,38.52,95615.0,33.3138,33.3484,33.3051,33.3224,95615.0
2019-08-07 12:55:00,38.52,38.55,38.51,38.54,74093.0,33.3224,33.3484,33.3138,33.3397,74093.0
2019-08-07 13:00:00,38.54,38.56,38.51,38.53,131515.0,33.3397,33.357,33.3138,33.3311,131515.0
2019-08-07 13:05:00,38.53,38.59,38.52,38.59,563991.0,33.3311,33.383,33.3224,33.383,563991.0
2019-08-07 13:10:00,38.59,38.59,38.52,38.53,146699.0,33.383,33.383,33.3224,33.3311,146699.0
2019-08-07 13:15:00,38.54,38.56,38.53,38.55,28856.0,33.3397,33.357,33.3311,33.3484,28856.0
2019-08-07 13:20:00,38.55,38.56,38.53,38.54,62901.0,33.3484,33.357,33.3311,33.3397,62901.0
2019-08-07 13:25:00,38.53,38.61,38.53,38.6,158017.0,33.3311,33.4003,33.3311,33.3916,158017.0
2019-08-07 13:30:00,38.61,38.69,38.6,38.64,265603.0,33.4003,33.4695,33.3916,33.4262,265603.0
2019-08-07 13:35:00,38.64,38.68,38.64,38.68,234643.0,33.4262,33.4608,33.4262,33.4608,234643.0
2019-08-07 13:40:00,38.68,38.7,38.67,38.68,96892.0,33.4608,33.4781,33.4522,33.4608,96892.0
2019-08-07 13:45:00,38.68,38.7,38.66,38.69,156708.0,33.4608,33.4781,33.4435,33.4695,156708.0
2019-08-07 13:50:00,38.69,38.71,38.65,38.67,288606.0,33.4695,33.4868,33.4349,33.4522,288606.0
2019-08-07 13:55:00,38.67,38.67,38.6,38.61,247131.0,33.4522,33.4522,33.3916,33.4003,247131.0
2019-08-07 14:00:00,38.61,38.66,38.61,38.64,366365.0,33.4003,33.4435,33.4003,33.4262,366365.0
2019-08-07 14:05:00,38.64,38.71,38.63,38.69,318835.0,33.4262,33.4868,33.4176,33.4695,318835.0
2019-08-07 14:10:00,38.69,38.7,38.64,38.66,1013076.0,33.4695,33.4781,33.4262,33.4435,1013076.0
2019-08-07 14:15:00,38.65,38.65,38.58,38.59,541543.0,33.4349,33.4349,33.3743,33.383,541543.0
2019-08-07 14:20:00,38.6,38.63,38.59,38.61,197359.0,33.3916,33.4176,33.383,33.4003,197359.0
2019-08-07 14:25:00,38.61,38.69,38.6,38.68,373415.0,33.4003,33.4695,33.3916,33.4608,373415.0
2019-08-07 14:30:00,38.68,38.69,38.66,38.67,116772.0,33.4608,33.4695,33.4435,33.4522,116772.0
2019-08-07 14:35:00,38.67,38.69,38.64,38.66,111648.0,33.4522,33.4695,33.4262,33.4435,111648.0
2019-08-07 14:40:00,38.66,38.74,38.65,38.73,108337.0,33.4435,33.5128,33.4349,33.5041,108337.0
2019-08-07 14:45:00,38.73,38.75,38.7,38.71,164617.0,33.5041,33.5214,33.4781,33.4868,164617.0
2019-08-07 14:50:00,38.71,38.74,38.69,38.72,109995.0,33.4868,33.5128,33.4695,33.4955,109995.0
2019-08-07 14:55:00,38.72,38.76,38.71,38.76,348840.0,33.4955,33.5301,33.4868,33.5301,348840.0
2019-08-07 15:00:00,38.75,38.76,38.68,38.7,413039.0,33.5214,33.5301,33.4608,33.4781,413039.0
2019-08-07 15:05:00,38.71,38.72,38.68,38.69,214994.0,33.4868,33.4955,33.4608,33.4695,214994.0
2019-08-07 15:10:00,38.69,38.7,38.67,38.68,230585.0,33.4695,33.4781,33.4522,33.4608,230585.0
2019-08-07 15:15:00,38.68,38.72,38.65,38.72,225589.0,33.4608,33.4955,33.4349,33.4955,225589.0
2019-08-07 15:20:00,38.72,38.74,38.7,38.71,213040.0,33.4955,33.5128,33.4781,33.4868,213040.0
2019-08-07 15:25:00,38.71,38.74,38.69,38.73,319896.0,33.4868,33.5128,33.4695,33.5041,319896.0
2019-08-07 15:30:00,38.73,38.76,38.72,38.76,420311.0,33.5041,33.5301,33.4955,33.5301,420311.0
2019-08-07 15:35:00,38.75,38.79,38.73,38.78,135985.0,33.5214,33.556,33.5041,33.5474,135985.0
2019-08-07 15:40:00,38.78,38.79,38.77,38.79,212136.0,33.5474,33.556,33.5387,33.556,212136.0
2019-08-07 15:45:00,38.78,38.82,38.77,38.8,666074.0,33.5474,33.582,33.5387,33.5647,666074.0
2019-08-07 15:50:00,38.8,38.81,38.77,38.78,941943.0,33.5647,33.5733,33.5387,33.5474,941943.0
2019-08-07 15:55:00,38.78,38.85,38.77,38.84,1407959.0,33.5474,33.6079,33.5387,33.5993,1407959.0
2019-08-08 09:30:00,38.94,39.01,38.91,38.91,601999.0,33.6858,33.7463,33.6598,33.6598,601999.0
2019-08-08 09:35:00,38.91,38.96,38.91,38.96,348843.0,33.6598,33.7031,33.6598,33.7031,348843.0
2019-08-08 09:40:00,38.95,38.98,38.93,38.94,352218.0,33.6944,33.7204,33.6771,33.6858,352218.0
2019-08-08 09:45:00,38.95,38.96,38.9,38.91,368741.0,33.6944,33.7031,33.6512,33.6598,368741.0
2019-08-08 09:50:00,38.9,38.93,38.84,38.92,284739.0,33.6512,33.6771,33.5993,33.6685,284739.0
2019-08-08 09:55:00,38.92,38.98,38.91,38.96,245245.0,33.6685,33.7204,33.6598,33.7031,245245.0
2019-08-08 10:00:00,38.96,38.98,38.94,38.96,171786.0,33.7031,33.7204,33.6858,33.7031,171786.0
2019-08-08 10:05:00,38.96,38.98,38.94,38.97,180618.0,33.7031,33.7204,33.6858,33.7117,180618.0
2019-08-08 10:10:00,38.96,38.97,38.92,38.96,188718.0,33.7031,33.7117,33.6685,33.7031,188718.0
2019-08-08 10:15:00,38.97,38.98,38.95,38.97,129559.0,33.7117,33.7204,33.6944,33.7117,129559.0
2019-08-08 10:20:00,38.97,38.97,38.93,38.95,192278.0,33.7117,33.7117,33.6771,33.6944,192278.0
2019-08-08 10:25:00,38.95,38.96,38.94,38.95,190498.0,33.6944,33.7031,33.6858,33.6944,190498.0
2019-08-08 10:30:00,38.95,39.02,38.95,39.0,190688.0,33.6944,33.755,33.6944,33.7377,190688.0
2019-08-08 10:35:00,39.0,39.06,38.99,39.02,472164.0,33.7377,33.7896,33.729,33.755,472164.0
2019-08-08 10:40:00,39.02,39.02,38.99,39.02,281975.0,33.755,33.755,33.729,33.755,281975.0
2019-08-08 10:45:00,39.02,39.02,38.97,38.98,270697.0,33.755,33.755,33.7117,33.7204,270697.0
2019-08-08 10:50:00,38.98,39.0,38.97,38.98,241691.0,33.7204,33.7377,33.7117,33.7204,241691.0
2019-08-08 10:55:00,38.98,39.02,38.96,38.99,476647.0,33.7204,33.755,33.7031,33.729,476647.0
2019-08-08 11:00:00,38.99,39.0,38.97,39.0,295901.0,33.729,33.7377,33.7117,33.7377,295901.0
2019-08-08 11:05:00,38.99,39.0,38.98,38.98,291146.0,33.729,33.7377,33.7204,33.7204,291146.0
2019-08-08 11:10:00,38.98,39.0,38.97,39.0,217992.0,33.7204,33.7377,33.7117,33.7377,217992.0
2019-08-08 11:15:00,39.0,39.03,38.99,39.02,205988.0,33.7377,33.7636,33.729,33.755,205988.0
2019-08-08 11:20:00,39.02,39.03,39.0,39.02,370666.0,33.755,33.7636,33.7377,33.755,370666.0
2019-08-08 11:25:00,39.02,39.03,38.98,38.98,133719.0,33.755,33.7636,33.7204,33.7204,133719.0
2019-08-08 11:30:00,38.98,39.04,38.97,39.04,311558.0,33.7204,33.7723,33.7117,33.7723,311558.0
2019-08-08 11:35:00,39.04,39.07,39.02,39.06,274229.0,33.7723,33.7982,33.755,33.7896,274229.0
2019-08-08 11:40:00,39.06,39.08,39.06,39.06,251506.0,33.7896,33.8069,33.7896,33.7896,251506.0
2019-08-08 11:45:00,39.06,39.07,39.03,39.04,223046.0,33.7896,33.7982,33.7636,33.7723,223046.0
2019-08-08 11:50:00,39.04,39.06,39.03,39.05,161050.0,33.7723,33.7896,33.7636,33.7809,161050.0
2019-08-08 11:55:00,39.05,39.06,39.04,39.05,207102.0,33.7809,33.7896,33.7723,33.7809,207102.0
2019-08-08 12:00:00,39.05,39.06,39.03,39.05,307061.0,33.7809,33.7896,33.7636,33.7809,307061.0
2019-08-08 12:05:00,39.05,39.08,39.04,39.07,214369.0,33.7809,33.8069,33.7723,33.7982,214369.0
2019-08-08 12:10:00,39.07,39.08,39.04,39.05,162180.0,33.7982,33.8069,33.7723,33.7809,162180.0
2019-08-08 12:15:00,39.06,39.09,39.05,39.08,209948.0,33.7896,33.8155,33.7809,33.8069,209948.0
2019-08-08 12:20:00,39.09,39.1,39.07,39.08,151700.0,33.8155,33.8242,33.7982,33.8069,151700.0
2019-08-08 12:25:00,39.08,39.09,39.06,39.07,265808.0,33.8069,33.8155,33.7896,33.7982,265808.0
2019-08-08 12:30:00,39.07,39.09,39.07,39.09,227216.0,33.7982,33.8155,33.7982,33.8155,227216.0
2019-08-08 12:35:00,39.09,39.11,39.08,39.09,211931.0,33.8155,33.8328,33.8069,33.8155,211931.0
2019-08-08 12:40:00,39.09,39.12,39.09,39.09,120128.0,33.8155,33.8415,33.8155,33.8155,120128.0
2019-08-08 12:45:00,39.1,39.11,39.08,39.08,169971.0,33.8242,33.8328,33.8069,33.8069,169971.0
2019-08-08 12:50:00,39.09,39.12,39.08,39.12,118530.0,33.8155,33.8415,33.8069,33.8415,118530.0
2019-08-08 12:55:00,39.12,39.13,39.1,39.12,142333.0,33.8415,33.8501,33.8242,33.8415,142333.0
2019-08-08 13:00:00,39.13,39.14,39.12,39.14,286762.0,33.8501,33.8588,33.8415,33.8588,286762.0
2019-08-08 13:05:00,39.13,39.15,39.09,39.09,258710.0,33.8501,33.8674,33.8155,33.8155,258710.0
2019-08-08 13:10:00,39.09,39.11,39.08,39.09,157198.0,33.8155,33.8328,33.8069,33.8155,157198.0
2019-08-08 13:15:00,39.09,39.1,39.07,39.08,212739.0,33.8155,33.8242,33.7982,33.8069,212739.0
2019-08-08 13:20:00,39.08,39.1,39.07,39.08,117900.0,33.8069,33.8242,33.7982,33.8069,117900.0
2019-08-08 13:25:00,39.08,39.08,39.04,39.05,300721.0,33.8069,33.8069,33.7723,33.7809,300721.0
2019-08-08 13:30:00,39.05,39.08,39.05,39.07,158452.0,33.7809,33.8069,33.7809,33.7982,158452.0
2019-08-08 13:35:00,39.07,39.09,39.06,39.08,108021.0,33.7982,33.8155,33.7896,33.8069,108021.0
2019-08-08 13:40:00,39.08,39.11,39.07,39.11,131570.0,33.8069,33.8328,33.7982,33.8328,131570.0
2019-08-08 13:45:00,39.1,39.12,39.09,39.11,60203.0,33.8242,33.8415,33.8155,33.8328,60203.0
2019-08-08 13:50:00,39.1,39.12,39.1,39.12,63927.0,33.8242,33.8415,33.8242,33.8415,63927.0
2019-08-08 13:55:00,39.12,39.12,39.08,39.09,353828.0,33.8415,33.8415,33.8069,33.8155,353828.0
2019-08-08 14:00:00,39.09,39.09,39.02,39.04,255453.0,33.8155,33.8155,33.755,33.7723,255453.0
2019-08-08 14:05:00,39.04,39.09,39.03,39.05,290144.0,33.7723,33.8155,33.7636,33.7809,290144.0
2019-08-08 14:10:00,39.05,39.09,39.05,39.08,72022.0,33.7809,33.8155,33.7809,33.8069,72022.0
2019-08-08 14:15:00,39.09,39.09,39.05,39.05,74199.0,33.8155,33.8155,33.7809,33.7809,74199.0
2019-08-08 14:20:00,39.06,39.07,39.05,39.07,115612.0,33.7896,33.7982,33.7809,33.7982,115612.0
2019-08-08 14:25:00,39.06,39.07,39.05,39.06,93165.0,33.7896,33.7982,33.7809,33.7896,93165.0
2019-08-08 14:30:00,39.07,39.12,39.06,39.09,512418.0,33.7982,33.8415,33.7896,33.8155,512418.0
2019-08-08 14:35:00,39.1,39.1,39.08,39.1,128995.0,33.8242,33.8242,33.8069,33.8242,128995.0
2019-08-08 14:40:00,39.1,39.13,39.09,39.13,116424.0,33.8242,33.8501,33.8155,33.8501,116424.0
2019-08-08 14:45:00,39.13,39.13,39.06,39.08,156041.0,33.8501,33.8501,33.7896,33.8069,156041.0
2019-08-08 14:50:00,39.08,39.11,39.08,39.09,103865.0,33.8069,33.8328,33.8069,33.8155,103865.0
2019-08-08 14:55:00,39.09,39.11,39.08,39.11,173571.0,33.8155,33.8328,33.8069,33.8328,173571.0
2019-08-08 15:00:00,39.11,39.13,39.1,39.13,78195.0,33.8328,33.8501,33.8242,33.8501,78195.0
2019-08-08 15:05:00,39.12,39.14,39.11,39.13,124453.0,33.8415,33.8588,33.8328,33.8501,124453.0
2019-08-08 15:10:00,39.13,39.14,39.1,39.12,57209.0,33.8501,33.8588,33.8242,33.8415,57209.0
2019-08-08 15:15:00,39.11,39.12,39.1,39.11,144872.0,33.8328,33.8415,33.8242,33.8328,144872.0
2019-08-08 15:20:00,39.11,39.13,39.1,39.13,67116.0,33.8328,33.8501,33.8242,33.8501,67116.0
2019-08-08 15:25:00,39.13,39.14,39.12,39.14,102471.0,33.8501,33.8588,33.8415,33.8588,102471.0
2019-08-08 15:30:00,39.13,39.15,39.13,39.15,249345.0,33.8501,33.8674,33.8501,33.8674,249345.0
2019-08-08 15:35:00,39.15,39.16,39.13,39.16,118964.0,33.8674,33.8761,33.8501,33.8761,118964.0
2019-08-08 15:40:00,39.16,39.19,39.15,39.16,219385.0,33.8761,33.902,33.8674,33.8761,219385.0
2019-08-08 15:45:00,39.16,39.17,39.13,39.13,309006.0,33.8761,33.8847,33.8501,33.8501,309006.0
2019-08-08 15:50:00,39.13,39.14,39.11,39.11,703870.0,33.8501,33.8588,33.8328,33.8328,703870.0
2019-08-08 15:55:00,39.11,39.17,39.1,39.17,2268694.0,33.8328,33.8847,33.8242,33.8847,2268694.0
2019-08-09 09:30:00,38.83,38.85,38.79,38.85,279886.0,33.5906,33.6079,33.556,33.6079,279886.0
2019-08-09 09:35:00,38.85,38.91,38.82,38.88,408597.0,33.6079,33.6598,33.582,33.6339,408597.0
2019-08-09 09:40:00,38.88,38.9,38.85,38.87,293639.0,33.6339,33.6512,33.6079,33.6252,293639.0
2019-08-09 09:45:00,38.87,38.88,38.83,38.83,164404.0,33.6252,33.6339,33.5906,33.5906,164404.0
2019-08-09 09:50:00,38.83,38.84,38.77,38.8,344602.0,33.5906,33.5993,33.5387,33.5647,344602.0
2019-08-09 09:55:00,38.8,38.81,38.75,38.76,302197.0,33.5647,33.5733,33.5214,33.5301,302197.0
2019-08-09 10:00:00,38.75,38.82,38.75,38.81,267751.0,33.5214,33.582,33.5214,33.5733,267751.0
2019-08-09 10:05:00,38.82,38.83,38.62,38.66,1172184.0,33.582,33.5906,33.4089,33.4435,1172184.0
2019-08-09 10:10:00,38.66,38.74,38.65,38.73,463279.0,33.4435,33.5128,33.4349,33.5041,463279.0
2019-08-09 10:15:00,38.73,38.74,38.6,38.65,544148.0,33.5041,33.5128,33.3916,33.4349,544148.0
2019-08-09 10:20:00,38.64,38.68,38.58,38.59,1005789.0,33.4262,33.4608,33.3743,33.383,1005789.0
2019-08-09 10:25:00,38.59,38.61,38.57,38.57,478278.0,33.383,33.4003,33.3657,33.3657,478278.0
2019-08-09 10:30:00,38.57,38.59,38.51,38.52,358864.0,33.3657,33.383,33.3138,33.3224,358864.0
2019-08-09 10:35:00,38.52,38.59,38.52,38.57,221324.0,33.3224,33.383,33.3224,33.3657,221324.0
2019-08-09 10:40:00,38.57,38.59,38.54,38.59,111451.0,33.3657,33.383,33.3397,33.383,111451.0
2019-08-09 10:45:00,38.58,38.63,38.58,38.62,289724.0,33.3743,33.4176,33.3743,33.4089,289724.0
2019-08-09 10:50:00,38.62,38.66,38.62,38.63,289480.0,33.4089,33.4435,33.4089,33.4176,289480.0
2019-08-09 10:55:00,38.63,38.66,38.61,38.63,146984.0,33.4176,33.4435,33.4003,33.4176,146984.0
2019-08-09 11:00:00,38.62,38.64,38.58,38.59,438463.0,33.4089,33.4262,33.3743,33.383,438463.0
2019-08-09 11:05:00,38.58,38.6,38.56,38.58,88515.0,33.3743,33.3916,33.357,33.3743,88515.0
2019-08-09 11:10:00,38.59,38.62,38.57,38.62,73959.0,33.383,33.4089,33.3657,33.4089,73959.0
2019-08-09 11:15:00,38.61,38.65,38.6,38.61,215969.0,33.4003,33.4349,33.3916,33.4003,215969.0
2019-08-09 11:20:00,38.61,38.61,38.56,38.57,129680.0,33.4003,33.4003,33.357,33.3657,129680.0
2019-08-09 11:25:00,38.56,38.57,38.49,38.5,266934.0,33.357,33.3657,33.2965,33.3051,266934.0
2019-08-09 11:30:00,38.5,38.56,38.49,38.56,215794.0,33.3051,33.357,33.2965,33.357,215794.0
2019-08-09 11:35:00,38.55,38.58,38.53,38.54,195670.0,33.3484,33.3743,33.3311,33.3397,195670.0
2019-08-09 11:40:00,38.54,38.59,38.53,38.57,203848.0,33.3397,33.383,33.3311,33.3657,203848.0
2019-08-09 11:45:00,38.57,38.62,38.56,38.62,362738.0,33.3657,33.4089,33.357,33.4089,362738.0
2019-08-09 11:50:00,38.62,38.62,38.57,38.58,176588.0,33.4089,33.4089,33.3657,33.3743,176588.0
2019-08-09 11:55:00,38.58,38.6,38.54,38.57,145978.0,33.3743,33.3916,33.3397,33.3657,145978.0
2019-08-09 12:00:00,38.56,38.61,38.55,38.59,119853.0,33.357,33.4003,33.3484,33.383,119853.0
2019-08-09 12:05:00,38.59,38.6,38.56,38.59,150709.0,33.383,33.3916,33.357,33.383,150709.0
2019-08-09 12:10:00,38.59,38.6,38.57,38.58,369110.0,33.383,33.3916,33.3657,33.3743,369110.0
2019-08-09 12:15:00,38.58,38.58,38.54,38.55,198641.0,33.3743,33.3743,33.3397,33.3484,198641.0
2019-08-09 12:20:00,38.55,38.58,38.53,38.58,204481.0,33.3484,33.3743,33.3311,33.3743,204481.0
2019-08-09 12:25:00,38.58,38.6,38.55,38.57,107252.0,33.3743,33.3916,33.3484,33.3657,107252.0
2019-08-09 12:30:00,38.58,38.6,38.57,38.6,134968.0,33.3743,33.3916,33.3657,33.3916,134968.0
2019-08-09 12:35:00,38.6,38.62,38.58,38.62,434340.0,33.3916,33.4089,33.3743,33.4089,434340.0
2019-08-09 12:40:00,38.61,38.62,38.59,38.61,148007.0,33.4003,33.4089,33.383,33.4003,148007.0
2019-08-09 12:45:00,38.61,38.63,38.61,38.62,116395.0,33.4003,33.4176,33.4003,33.4089,116395.0
2019-08-09 12:50:00,38.63,38.77,38.61,38.77,462943.0,33.4176,33.5387,33.4003,33.5387,462943.0
2019-08-09 12:55:00,38.77,38.84,38.67,38.69,2330476.0,33.5387,33.5993,33.4522,33.4695,2330476.0
2019-08-09 13:00:00,38.69,38.74,38.68,38.72,517161.0,33.4695,33.5128,33.4608,33.4955,517161.0
2019-08-09 13:05:00,38.73,38.74,38.7,38.73,248344.0,33.5041,33.5128,33.4781,33.5041,248344.0
2019-08-09 13:10:00,38.73,38.76,38.71,38.73,683668.0,33.5041,33.5301,33.4868,33.5041,683668.0
2019-08-09 13:15:00,38.73,38.78,38.71,38.77,134062.0,33.5041,33.5474,33.4868,33.5387,134062.0
2019-08-09 13:20:00,38.77,38.81,38.75,38.8,475864.0,33.5387,33.5733,33.5214,33.5647,475864.0
2019-08-09 13:25:00,38.79,38.85,38.78,38.82,127124.0,33.556,33.6079,33.5474,33.582,127124.0
2019-08-09 13:30:00,38.83,38.9,38.82,38.85,651349.0,33.5906,33.6512,33.582,33.6079,651349.0
2019-08-09 13:35:00,38.86,38.87,38.82,38.84,375617.0,33.6166,33.6252,33.582,33.5993,375617.0
2019-08-09 13:40:00,38.83,38.84,38.8,38.82,239674.0,33.5906,33.5993,33.5647,33.582,239674.0
2019-08-09 13:45:00,38.83,38.84,38.79,38.84,145788.0,33.5906,33.5993,33.556,33.5993,145788.0
2019-08-09 13:50:00,38.84,38.84,38.79,38.8,101211.0,33.5993,33.5993,33.556,33.5647,101211.0
2019-08-09 13:55:00,38.8,38.81,38.78,38.79,79450.0,33.5647,33.5733,33.5474,33.556,79450.0
2019-08-09 14:00:00,38.79,38.8,38.76,38.79,104695.0,33.556,33.5647,33.5301,33.556,104695.0
2019-08-09 14:05:00,38.79,38.81,38.78,38.79,110477.0,33.556,33.5733,33.5474,33.556,110477.0
2019-08-09 14:10:00,38.8,38.8,38.78,38.79,107834.0,33.5647,33.5647,33.5474,33.556,107834.0
2019-08-09 14:15:00,38.78,38.8,38.77,38.79,175997.0,33.5474,33.5647,33.5387,33.556,175997.0
2019-08-09 14:20:00,38.79,38.8,38.76,38.8,69689.0,33.556,33.5647,33.5301,33.5647,69689.0
2019-08-09 14:25:00,38.8,38.84,38.8,38.82,280438.0,33.5647,33.5993,33.5647,33.582,280438.0
2019-08-09 14:30:00,38.82,38.85,38.81,38.83,163423.0,33.582,33.6079,33.5733,33.5906,163423.0
2019-08-09 14:35:00,38.84,38.84,38.77,38.79,277515.0,33.5993,33.5993,33.5387,33.556,277515.0
2019-08-09 14:40:00,38.79,38.81,38.78,38.81,278649.0,33.556,33.5733,33.5474,33.5733,278649.0
2019-08-09 14:45:00,38.81,38.82,38.8,38.81,237035.0,33.5733,33.582,33.5647,33.5733,237035.0
2019-08-09 14:50:00,38.81,38.82,38.79,38.8,184346.0,33.5733,33.582,33.556,33.5647,184346.0
2019-08-09 14:55:00,38.8,38.83,38.8,38.82,141707.0,33.5647,33.5906,33.5647,33.582,141707.0
2019-08-09 15:00:00,38.82,38.85,38.81,38.85,172620.0,33.582,33.6079,33.5733,33.6079,172620.0
2019-08-09 15:05:00,38.84,38.86,38.83,38.84,150279.0,33.5993,33.6166,33.5906,33.5993,150279.0
2019-08-09 15:10:00,38.84,38.86,38.84,38.84,64096.0,33.5993,33.6166,33.5993,33.5993,64096.0
2019-08-09 15:15:00,38.84,38.85,38.82,38.84,145437.0,33.5993,33.6079,33.582,33.5993,145437.0
2019-08-09 15:20:00,38.84,38.85,38.83,38.84,135711.0,33.5993,33.6079,33.5906,33.5993,135711.0
2019-08-09 15:25:00,38.84,38.86,38.84,38.84,114962.0,33.5993,33.6166,33.5993,33.5993,114962.0
2019-08-09 15:30:00,38.84,38.88,38.84,38.85,556934.0,33.5993,33.6339,33.5993,33.6079,556934.0
2019-08-09 15:35:00,38.86,38.88,38.85,38.87,202570.0,33.6166,33.6339,33.6079,33.6252,202570.0
2019-08-09 15:40:00,38.87,38.87,38.85,38.85,158485.0,33.6252,33.6252,33.6079,33.6079,158485.0
2019-08-09 15:45:00,38.86,38.86,38.82,38.83,434894.0,33.6166,33.6166,33.582,33.5906,434894.0
2019-08-09 15:50:00,38.83,38.83,38.78,38.8,434117.0,33.5906,33.5906,33.5474,33.5647,434117.0
2019-08-09 15:55:00,38.79,38.79,38.74,38.74,1624153.0,33.556,33.556,33.5128,33.5128,1624153.0
2019-08-12 09:30:00,38.18,38.25,38.15,38.15,636085.0,33.0283,33.0889,33.0024,33.0024,636085.0
2019-08-12 09:35:00,38.15,38.19,38.12,38.16,473768.0,33.0024,33.037,32.9764,33.011,473768.0
2019-08-12 09:40:00,38.16,38.18,38.14,38.16,366468.0,33.011,33.0283,32.9937,33.011,366468.0
2019-08-12 09:45:00,38.16,38.24,38.16,38.23,626106.0,33.011,33.0802,33.011,33.0716,626106.0
2019-08-12 09:50:00,38.23,38.27,38.22,38.25,379188.0,33.0716,33.1062,33.0629,33.0889,379188.0
2019-08-12 09:55:00,38.25,38.27,38.24,38.26,263620.0,33.0889,33.1062,33.0802,33.0975,263620.0
2019-08-12 10:00:00,38.26,38.29,38.25,38.25,194423.0,33.0975,33.1235,33.0889,33.0889,194423.0
2019-08-12 10:05:00,38.25,38.25,38.19,38.2,263628.0,33.0889,33.0889,33.037,33.0456,263628.0
2019-08-12 10:10:00,38.2,38.23,38.17,38.22,267966.0,33.0456,33.0716,33.0197,33.0629,267966.0
2019-08-12 10:15:00,38.22,38.29,38.2,38.28,339717.0,33.0629,33.1235,33.0456,33.1148,339717.0
2019-08-12 10:20:00,38.28,38.32,38.26,38.32,358766.0,33.1148,33.1494,33.0975,33.1494,358766.0
2019-08-12 10:25:00,38.33,38.35,38.31,38.31,286789.0,33.1581,33.1754,33.1408,33.1408,286789.0
2019-08-12 10:30:00,38.31,38.34,38.31,38.32,145020.0,33.1408,33.1667,33.1408,33.1494,145020.0
2019-08-12 10:35:00,38.32,38.33,38.3,38.33,148540.0,33.1494,33.1581,33.1321,33.1581,148540.0
2019-08-12 10:40:00,38.33,38.36,38.29,38.3,190530.0,33.1581,33.184,33.1235,33.1321,190530.0
2019-08-12 10:45:00,38.3,38.3,38.26,38.28,144595.0,33.1321,33.1321,33.0975,33.1148,144595.0
2019-08-12 10:50:00,38.27,38.36,38.27,38.36,251115.0,33.1062,33.184,33.1062,33.184,251115.0
2019-08-12 10:55:00,38.36,38.38,38.34,38.36,120210.0,33.184,33.2013,33.1667,33.184,120210.0
2019-08-12 11:00:00,38.35,38.36,38.29,38.3,214236.0,33.1754,33.184,33.1235,33.1321,214236.0
2019-08-12 11:05:00,38.3,38.31,38.26,38.27,149536.0,33.1321,33.1408,33.0975,33.1062,149536.0
2019-08-12 11:10:00,38.26,38.27,38.19,38.19,282627.0,33.0975,33.1062,33.037,33.037,282627.0
2019-08-12 11:15:00,38.19,38.27,38.19,38.25,487988.0,33.037,33.1062,33.037,33.0889,487988.0
2019-08-12 11:20:00,38.25,38.3,38.24,38.29,162016.0,33.0889,33.1321,33.0802,33.1235,162016.0
2019-08-12 11:25:00,38.29,38.31,38.28,38.28,479424.0,33.1235,33.1408,33.1148,33.1148,479424.0
2019-08-12 11:30:00,38.29,38.31,38.26,38.28,309035.0,33.1235,33.1408,33.0975,33.1148,309035.0
2019-08-12 11:35:00,38.27,38.29,38.25,38.27,286878.0,33.1062,33.1235,33.0889,33.1062,286878.0
2019-08-12 11:40:00,38.27,38.32,38.26,38.32,365216.0,33.1062,33.1494,33.0975,33.1494,365216.0
2019-08-12 11:45:00,38.32,38.36,38.31,38.35,119402.0,33.1494,33.184,33.1408,33.1754,119402.0
2019-08-12 11:50:00,38.35,38.35,38.33,38.34,114445.0,33.1754,33.1754,33.1581,33.1667,114445.0
2019-08-12 11:55:00,38.35,38.36,38.32,38.33,78509.0,33.1754,33.184,33.1494,33.1581,78509.0
2019-08-12 12:00:00,38.32,38.32,38.3,38.31,168745.0,33.1494,33.1494,33.1321,33.1408,168745.0
2019-08-12 12:05:00,38.3,38.35,38.29,38.34,125982.0,33.1321,33.1754,33.1235,33.1667,125982.0
2019-08-12 12:10:00,38.34,38.36,38.33,38.34,53519.0,33.1667,33.184,33.1581,33.1667,53519.0
2019-08-12 12:15:00,38.34,38.35,38.31,38.34,151094.0,33.1667,33.1754,33.1408,33.1667,151094.0
2019-08-12 12:20:00,38.34,38.37,38.34,38.34,201974.0,33.1667,33.1927,33.1667,33.1667,201974.0
2019-08-12 12:25:00,38.34,38.37,38.33,38.35,65530.0,33.1667,33.1927,33.1581,33.1754,65530.0
2019-08-12 12:30:00,38.36,38.38,38.33,38.34,125835.0,33.184,33.2013,33.1581,33.1667,125835.0
2019-08-12 12:35:00,38.34,38.36,38.33,38.36,99210.0,33.1667,33.184,33.1581,33.184,99210.0
2019-08-12 12:40:00,38.36,38.36,38.27,38.3,261192.0,33.184,33.184,33.1062,33.1321,261192.0
2019-08-12 12:45:00,38.3,38.33,38.29,38.33,87958.0,33.1321,33.1581,33.1235,33.1581,87958.0
2019-08-12 12:50:00,38.32,38.34,38.28,38.3,85253.0,33.1494,33.1667,33.1148,33.1321,85253.0
2019-08-12 12:55:00,38.29,38.34,38.28,38.3,167198.0,33.1235,33.1667,33.1148,33.1321,167198.0
2019-08-12 13:00:00,38.29,38.3,38.27,38.28,101311.0,33.1235,33.1321,33.1062,33.1148,101311.0
2019-08-12 13:05:00,38.29,38.32,38.28,38.29,97085.0,33.1235,33.1494,33.1148,33.1235,97085.0
2019-08-12 13:10:00,38.29,38.32,38.29,38.32,95632.0,33.1235,33.1494,33.1235,33.1494,95632.0
2019-08-12 13:15:00,38.32,38.33,38.26,38.29,132690.0,33.1494,33.1581,33.0975,33.1235,132690.0
2019-08-12 13:20:00,38.29,38.32,38.28,38.3,69856.0,33.1235,33.1494,33.1148,33.1321,69856.0
2019-08-12 13:25:00,38.3,38.31,38.29,38.3,54508.0,33.1321,33.1408,33.1235,33.1321,54508.0
2019-08-12 13:30:00,38.3,38.31,38.28,38.3,87858.0,33.1321,33.1408,33.1148,33.1321,87858.0
2019-08-12 13:35:00,38.3,38.31,38.25,38.26,247329.0,33.1321,33.1408,33.0889,33.0975,247329.0
2019-08-12 13:40:00,38.26,38.26,38.2,38.21,561866.0,33.0975,33.0975,33.0456,33.0543,561866.0
2019-08-12 13:45:00,38.21,38.22,38.19,38.22,183025.0,33.0543,33.0629,33.037,33.0629,183025.0
2019-08-12 13:50:00,38.22,38.24,38.21,38.24,62772.0,33.0629,33.0802,33.0543,33.0802,62772.0
2019-08-12 13:55:00,38.23,38.25,38.22,38.25,135737.0,33.0716,33.0889,33.0629,33.0889,135737.0
2019-08-12 14:00:00,38.24,38.28,38.23,38.26,153331.0,33.0802,33.1148,33.0716,33.0975,153331.0
2019-08-12 14:05:00,38.26,38.26,38.23,38.25,186445.0,33.0975,33.0975,33.0716,33.0889,186445.0
2019-08-12 14:10:00,38.25,38.27,38.23,38.25,66858.0,33.0889,33.1062,33.0716,33.0889,66858.0
2019-08-12 14:15:00,38.25,38.26,38.22,38.22,213590.0,33.0889,33.0975,33.0629,33.0629,213590.0
2019-08-12 14:20:00,38.22,38.24,38.22,38.23,198350.0,33.0629,33.0802,33.0629,33.0716,198350.0
2019-08-12 14:25:00,38.23,38.24,38.2,38.2,73193.0,33.0716,33.0802,33.0456,33.0456,73193.0
2019-08-12 14:30:00,38.2,38.24,38.2,38.22,177106.0,33.0456,33.0802,33.0456,33.0629,177106.0
2019-08-12 14:35:00,38.22,38.23,38.2,38.2,182609.0,33.0629,33.0716,33.0456,33.0456,182609.0
2019-08-12 14:40:00,38.2,38.2,38.14,38.16,455207.0,33.0456,33.0456,32.9937,33.011,455207.0
2019-08-12 14:45:00,38.16,38.18,38.15,38.16,319700.0,33.011,33.0283,33.0024,33.011,319700.0
2019-08-12 14:50:00,38.16,38.22,38.15,38.2,280543.0,33.011,33.0629,33.0024,33.0456,280543.0
2019-08-12 14:55:00,38.2,38.21,38.17,38.19,380376.0,33.0456,33.0543,33.0197,33.037,380376.0
2019-08-12 15:00:00,38.19,38.24,38.17,38.24,563485.0,33.037,33.0802,33.0197,33.0802,563485.0
2019-08-12 15:05:00,38.24,38.27,38.23,38.25,245561.0,33.0802,33.1062,33.0716,33.0889,245561.0
2019-08-12 15:10:00,38.24,38.27,38.24,38.25,120809.0,33.0802,33.1062,33.0802,33.0889,120809.0
2019-08-12 15:15:00,38.26,38.26,38.23,38.26,157900.0,33.0975,33.0975,33.0716,33.0975,157900.0
2019-08-12 15:20:00,38.25,38.3,38.25,38.3,180400.0,33.0889,33.1321,33.0889,33.1321,180400.0
2019-08-12 15:25:00,38.3,38.31,38.28,38.3,191931.0,33.1321,33.1408,33.1148,33.1321,191931.0
2019-08-12 15:30:00,38.3,38.3,38.26,38.27,80346.0,33.1321,33.1321,33.0975,33.1062,80346.0
2019-08-12 15:35:00,38.27,38.31,38.26,38.31,105340.0,33.1062,33.1408,33.0975,33.1408,105340.0
2019-08-12 15:40:00,38.3,38.31,38.29,38.3,49715.0,33.1321,33.1408,33.1235,33.1321,49715.0
2019-08-12 15:45:00,38.3,38.3,38.25,38.25,227709.0,33.1321,33.1321,33.0889,33.0889,227709.0
2019-08-12 15:50:00,38.25,38.28,38.25,38.27,434053.0,33.0889,33.1148,33.0889,33.1062,434053.0
2019-08-12 15:55:00,38.27,38.3,38.26,38.27,1325990.0,33.1062,33.1321,33.0975,33.1062,1325990.0
2019-08-13 09:30:00,38.09,38.11,38.01,38.04,723002.0,32.9505,32.9678,32.8813,32.9072,723002.0
2019-08-13 09:35:00,38.05,38.41,38.04,38.41,2290705.0,32.9159,33.2273,32.9072,33.2273,2290705.0
2019-08-13 09:40:00,38.4,38.44,38.29,38.38,1035651.0,33.2186,33.2532,33.1235,33.2013,1035651.0
2019-08-13 09:45:00,38.37,38.99,38.35,38.9,3604208.0,33.1927,33.729,33.1754,33.6512,3604208.0
2019-08-13 09:50:00,38.91,38.95,38.82,38.9,1385100.0,33.6598,33.6944,33.582,33.6512,1385100.0
2019-08-13 09:55:00,38.9,39.02,38.85,38.93,1270857.0,33.6512,33.755,33.6079,33.6771,1270857.0
2019-08-13 10:00:00,38.93,38.95,38.77,38.82,892192.0,33.6771,33.6944,33.5387,33.582,892192.0
2019-08-13 10:05:00,38.82,38.9,38.81,38.87,550269.0,33.582,33.6512,33.5733,33.6252,550269.0
2019-08-13 10:10:00,38.88,38.89,38.77,38.81,755817.0,33.6339,33.6425,33.5387,33.5733,755817.0
2019-08-13 10:15:00,38.82,38.98,38.82,38.98,776991.0,33.582,33.7204,33.582,33.7204,776991.0
2019-08-13 10:20:00,38.98,39.02,38.91,39.01,784958.0,33.7204,33.755,33.6598,33.7463,784958.0
2019-08-13 10:25:00,39.01,39.18,39.0,39.14,1622909.0,33.7463,33.8934,33.7377,33.8588,1622909.0
2019-08-13 10:30:00,39.15,39.19,39.08,39.13,1432119.0,33.8674,33.902,33.8069,33.8501,1432119.0
2019-08-13 10:35:00,39.13,39.14,39.05,39.07,659952.0,33.8501,33.8588,33.7809,33.7982,659952.0
2019-08-13 10:40:00,39.06,39.08,38.99,39.0,788842.0,33.7896,33.8069,33.729,33.7377,788842.0
2019-08-13 10:45:00,39.0,39.02,38.94,38.95,646383.0,33.7377,33.755,33.6858,33.6944,646383.0
2019-08-13 10:50:00,38.95,38.96,38.91,38.94,418167.0,33.6944,33.7031,33.6598,33.6858,418167.0
2019-08-13 10:55:00,38.93,38.94,38.85,38.86,473392.0,33.6771,33.6858,33.6079,33.6166,473392.0
2019-08-13 11:00:00,38.85,38.89,38.83,38.84,573593.0,33.6079,33.6425,33.5906,33.5993,573593.0
2019-08-13 11:05:00,38.85,38.9,38.82,38.9,331348.0,33.6079,33.6512,33.582,33.6512,331348.0
2019-08-13 11:10:00,38.9,38.94,38.88,38.91,530441.0,33.6512,33.6858,33.6339,33.6598,530441.0
2019-08-13 11:15:00,38.92,38.93,38.68,38.74,1318721.0,33.6685,33.6771,33.4608,33.5128,1318721.0
2019-08-13 11:20:00,38.75,38.81,38.72,38.77,1922285.0,33.5214,33.5733,33.4955,33.5387,1922285.0
2019-08-13 11:25:00,38.77,38.85,38.75,38.82,669770.0,33.5387,33.6079,33.5214,33.582,669770.0
2019-08-13 11:30:00,38.82,38.82,38.75,38.82,731520.0,33.582,33.582,33.5214,33.582,731520.0
2019-08-13 11:35:00,38.82,38.92,38.79,38.92,375958.0,33.582,33.6685,33.556,33.6685,375958.0
2019-08-13 11:40:00,38.92,38.95,38.9,38.92,314881.0,33.6685,33.6944,33.6512,33.6685,314881.0
2019-08-13 11:45:00,38.92,38.93,38.87,38.89,322649.0,33.6685,33.6771,33.6252,33.6425,322649.0
2019-08-13 11:50:00,38.89,38.91,38.84,38.89,418655.0,33.6425,33.6598,33.5993,33.6425,418655.0
2019-08-13 11:55:00,38.89,38.96,38.88,38.96,872632.0,33.6425,33.7031,33.6339,33.7031,872632.0
2019-08-13 12:00:00,38.97,38.97,38.91,38.91,211401.0,33.7117,33.7117,33.6598,33.6598,211401.0
2019-08-13 12:05:00,38.92,38.96,38.89,38.94,297429.0,33.6685,33.7031,33.6425,33.6858,297429.0
2019-08-13 12:10:00,38.94,38.95,38.91,38.94,161097.0,33.6858,33.6944,33.6598,33.6858,161097.0
2019-08-13 12:15:00,38.94,38.97,38.94,38.94,162260.0,33.6858,33.7117,33.6858,33.6858,162260.0
2019-08-13 12:20:00,38.94,38.99,38.94,38.96,380944.0,33.6858,33.729,33.6858,33.7031,380944.0
2019-08-13 12:25:00,38.95,38.96,38.91,38.91,209278.0,33.6944,33.7031,33.6598,33.6598,209278.0
2019-08-13 12:30:00,38.91,38.92,38.85,38.88,332661.0,33.6598,33.6685,33.6079,33.6339,332661.0
2019-08-13 12:35:00,38.87,38.9,38.87,38.88,63434.0,33.6252,33.6512,33.6252,33.6339,63434.0
2019-08-13 12:40:00,38.89,38.9,38.87,38.9,156363.0,33.6425,33.6512,33.6252,33.6512,156363.0
2019-08-13 12:45:00,38.9,38.92,38.88,38.91,145330.0,33.6512,33.6685,33.6339,33.6598,145330.0
2019-08-13 12:50:00,38.91,38.93,38.88,38.89,99080.0,33.6598,33.6771,33.6339,33.6425,99080.0
2019-08-13 12:55:00,38.89,38.89,38.82,38.85,168628.0,33.6425,33.6425,33.582,33.6079,168628.0
2019-08-13 13:00:00,38.85,38.88,38.83,38.87,152649.0,33.6079,33.6339,33.5906,33.6252,152649.0
2019-08-13 13:05:00,38.87,38.9,38.85,38.89,70919.0,33.6252,33.6512,33.6079,33.6425,70919.0
2019-08-13 13:10:00,38.89,38.91,38.88,38.88,70940.0,33.6425,33.6598,33.6339,33.6339,70940.0
2019-08-13 13:15:00,38.89,38.89,38.69,38.72,1354546.0,33.6425,33.6425,33.4695,33.4955,1354546.0
2019-08-13 13:20:00,38.72,38.78,38.65,38.73,708969.0,33.4955,33.5474,33.4349,33.5041,708969.0
2019-08-13 13:25:00,38.74,38.81,38.74,38.8,727818.0,33.5128,33.5733,33.5128,33.5647,727818.0
2019-08-13 13:30:00,38.8,38.89,38.78,38.87,367571.0,33.5647,33.6425,33.5474,33.6252,367571.0
2019-08-13 13:35:00,38.88,38.89,38.84,38.85,422462.0,33.6339,33.6425,33.5993,33.6079,422462.0
2019-08-13 13:40:00,38.85,38.86,38.83,38.84,338514.0,33.6079,33.6166,33.5906,33.5993,338514.0
2019-08-13 13:45:00,38.83,38.86,38.81,38.82,267752.0,33.5906,33.6166,33.5733,33.582,267752.0
2019-08-13 13:50:00,38.82,38.83,38.81,38.82,135728.0,33.582,33.5906,33.5733,33.582,135728.0
2019-08-13 13:55:00,38.81,38.84,38.8,38.83,272475.0,33.5733,33.5993,33.5647,33.5906,272475.0
2019-08-13 14:00:00,38.83,38.84,38.82,38.83,32609.0,33.5906,33.5993,33.582,33.5906,32609.0
2019-08-13 14:05:00,38.83,38.84,38.81,38.83,155123.0,33.5906,33.5993,33.5733,33.5906,155123.0
2019-08-13 14:10:00,38.83,38.84,38.82,38.83,301562.0,33.5906,33.5993,33.582,33.5906,301562.0
2019-08-13 14:15:00,38.83,38.87,38.83,38.86,91301.0,33.5906,33.6252,33.5906,33.6166,91301.0
2019-08-13 14:20:00,38.87,38.88,38.85,38.87,138159.0,33.6252,33.6339,33.6079,33.6252,138159.0
2019-08-13 14:25:00,38.87,38.92,38.86,38.92,270209.0,33.6252,33.6685,33.6166,33.6685,270209.0
2019-08-13 14:30:00,38.92,38.98,38.91,38.97,339791.0,33.6685,33.7204,33.6598,33.7117,339791.0
2019-08-13 14:35:00,38.97,38.97,38.93,38.95,156610.0,33.7117,33.7117,33.6771,33.6944,156610.0
2019-08-13 14:40:00,38.95,38.95,38.92,38.92,288153.0,33.6944,33.6944,33.6685,33.6685,288153.0
2019-08-13 14:45:00,38.92,38.94,38.91,38.93,126950.0,33.6685,33.6858,33.6598,33.6771,126950.0
2019-08-13 14:50:00,38.93,38.95,38.93,38.95,143891.0,33.6771,33.6944,33.6771,33.6944,143891.0
2019-08-13 14:55:00,38.94,38.95,38.92,38.93,223764.0,33.6858,33.6944,33.6685,33.6771,223764.0
2019-08-13 15:00:00,38.92,38.94,38.89,38.91,124327.0,33.6685,33.6858,33.6425,33.6598,124327.0
2019-08-13 15:05:00,38.91,38.92,38.9,38.92,173836.0,33.6598,33.6685,33.6512,33.6685,173836.0
2019-08-13 15:10:00,38.91,38.92,38.91,38.92,75710.0,33.6598,33.6685,33.6598,33.6685,75710.0
2019-08-13 15:15:00,38.92,38.93,38.91,38.91,85921.0,33.6685,33.6771,33.6598,33.6598,85921.0
2019-08-13 15:20:00,38.91,38.92,38.9,38.91,201810.0,33.6598,33.6685,33.6512,33.6598,201810.0
2019-08-13 15:25:00,38.91,38.92,38.9,38.91,212670.0,33.6598,33.6685,33.6512,33.6598,212670.0
2019-08-13 15:30:00,38.91,38.92,38.88,38.89,156279.0,33.6598,33.6685,33.6339,33.6425,156279.0
2019-08-13 15:35:00,38.89,38.9,38.88,38.89,85522.0,33.6425,33.6512,33.6339,33.6425,85522.0
2019-08-13 15:40:00,38.89,38.9,38.84,38.84,801151.0,33.6425,33.6512,33.5993,33.5993,801151.0
2019-08-13 15:45:00,38.84,38.85,38.81,38.83,542348.0,33.5993,33.6079,33.5733,33.5906,542348.0
2019-08-13 15:50:00,38.82,38.87,38.82,38.87,603722.0,33.582,33.6252,33.582,33.6252,603722.0
2019-08-13 15:55:00,38.87,38.87,38.79,38.85,2851128.0,33.6252,33.6252,33.556,33.6079,2851128.0
2019-08-14 09:30:00,37.86,37.95,37.81,37.91,1746140.0,32.7515,32.8293,32.7082,32.7947,1746140.0
2019-08-14 09:35:00,37.91,37.97,37.88,37.97,1132524.0,32.7947,32.8466,32.7688,32.8466,1132524.0
2019-08-14 09:40:00,37.97,37.97,37.89,37.93,602671.0,32.8466,32.8466,32.7774,32.812,602671.0
2019-08-14 09:45:00,37.92,37.92,37.86,37.9,997940.0,32.8034,32.8034,32.7515,32.7861,997940.0
2019-08-14 09:50:00,37.89,38.02,37.87,37.96,787822.0,32.7774,32.8899,32.7601,32.838,787822.0
2019-08-14 09:55:00,37.96,38.0,37.92,37.98,562491.0,32.838,32.8726,32.8034,32.8553,562491.0
2019-08-14 10:00:00,37.98,37.99,37.87,37.89,776817.0,32.8553,32.864,32.7601,32.7774,776817.0
2019-08-14 10:05:00,37.89,37.95,37.87,37.9,738090.0,32.7774,32.8293,32.7601,32.7861,738090.0
2019-08-14 10:10:00,37.89,37.9,37.82,37.84,884686.0,32.7774,32.7861,32.7169,32.7342,884686.0
2019-08-14 10:15:00,37.85,37.89,37.85,37.87,537567.0,32.7428,32.7774,32.7428,32.7601,537567.0
2019-08-14 10:20:00,37.88,37.92,37.86,37.9,1475715.0,32.7688,32.8034,32.7515,32.7861,1475715.0
2019-08-14 10:25:00,37.9,37.95,37.89,37.93,349169.0,32.7861,32.8293,32.7774,32.812,349169.0
2019-08-14 10:30:00,37.93,37.94,37.89,37.92,571387.0,32.812,32.8207,32.7774,32.8034,571387.0
2019-08-14 10:35:00,37.93,37.93,37.87,37.88,302319.0,32.812,32.812,32.7601,32.7688,302319.0
2019-08-14 10:40:00,37.88,37.95,37.85,37.94,376775.0,32.7688,32.8293,32.7428,32.8207,376775.0
2019-08-14 10:45:00,37.94,37.94,37.87,37.89,722573.0,32.8207,32.8207,32.7601,32.7774,722573.0
2019-08-14 10:50:00,37.88,37.9,37.85,37.87,204023.0,32.7688,32.7861,32.7428,32.7601,204023.0
2019-08-14 10:55:00,37.87,37.89,37.83,37.85,433184.0,32.7601,32.7774,32.7255,32.7428,433184.0
2019-08-14 11:00:00,37.86,37.87,37.8,37.81,674220.0,32.7515,32.7601,32.6996,32.7082,674220.0
2019-08-14 11:05:00,37.81,37.86,37.79,37.83,373860.0,32.7082,32.7515,32.6909,32.7255,373860.0
2019-08-14 11:10:00,37.84,37.84,37.79,37.8,257531.0,32.7342,32.7342,32.6909,32.6996,257531.0
2019-08-14 11:15:00,37.8,37.84,37.77,37.82,435555.0,32.6996,32.7342,32.6736,32.7169,435555.0
2019-08-14 11:20:00,37.82,37.89,37.81,37.88,276311.0,32.7169,32.7774,32.7082,32.7688,276311.0
2019-08-14 11:25:00,37.88,37.92,37.86,37.88,312723.0,32.7688,32.8034,32.7515,32.7688,312723.0
2019-08-14 11:30:00,37.88,37.94,37.87,37.93,551278.0,32.7688,32.8207,32.7601,32.812,551278.0
2019-08-14 11:35:00,37.93,37.94,37.88,37.91,371073.0,32.812,32.8207,32.7688,32.7947,371073.0
2019-08-14 11:40:00,37.91,37.92,37.84,37.85,382853.0,32.7947,32.8034,32.7342,32.7428,382853.0
2019-08-14 11:45:00,37.85,37.85,37.77,37.8,593891.0,32.7428,32.7428,32.6736,32.6996,593891.0
2019-08-14 11:50:00,37.8,37.86,37.78,37.82,456114.0,32.6996,32.7515,32.6823,32.7169,456114.0
2019-08-14 11:55:00,37.82,37.83,37.76,37.81,241726.0,32.7169,32.7255,32.665,32.7082,241726.0
2019-08-14 12:00:00,37.81,37.82,37.75,37.76,435495.0,32.7082,32.7169,32.6563,32.665,435495.0
2019-08-14 12:05:00,37.75,37.79,37.75,37.76,207420.0,32.6563,32.6909,32.6563,32.665,207420.0
2019-08-14 12:10:00,37.76,37.81,37.73,37.8,365000.0,32.665,32.7082,32.639,32.6996,365000.0
2019-08-14 12:15:00,37.79,37.81,37.75,37.8,363984.0,32.6909,32.7082,32.6563,32.6996,363984.0
2019-08-14 12:20:00,37.8,37.83,37.78,37.83,464110.0,32.6996,32.7255,32.6823,32.7255,464110.0
2019-08-14 12:25:00,37.83,37.85,37.8,37.84,383294.0,32.7255,32.7428,32.6996,32.7342,383294.0
2019-08-14 12:30:00,37.84,37.89,37.84,37.88,794749.0,32.7342,32.7774,32.7342,32.7688,794749.0
2019-08-14 12:35:00,37.88,37.89,37.85,37.86,266641.0,32.7688,32.7774,32.7428,32.7515,266641.0
2019-08-14 12:40:00,37.86,37.87,37.8,37.83,224095.0,32.7515,32.7601,32.6996,32.7255,224095.0
2019-08-14 12:45:00,37.83,37.85,37.8,37.8,304508.0,32.7255,32.7428,32.6996,32.6996,304508.0
2019-08-14 12:50:00,37.8,37.83,37.78,37.8,276034.0,32.6996,32.7255,32.6823,32.6996,276034.0
2019-08-14 12:55:00,37.8,37.82,37.77,37.79,319224.0,32.6996,32.7169,32.6736,32.6909,319224.0
2019-08-14 13:00:00,37.78,37.8,37.75,37.77,259814.0,32.6823,32.6996,32.6563,32.6736,259814.0
2019-08-14 13:05:00,37.77,37.79,37.75,37.78,735586.0,32.6736,32.6909,32.6563,32.6823,735586.0
2019-08-14 13:10:00,37.78,37.82,37.77,37.82,332702.0,32.6823,32.7169,32.6736,32.7169,332702.0
2019-08-14 13:15:00,37.82,37.83,37.77,37.78,216814.0,32.7169,32.7255,32.6736,32.6823,216814.0
2019-08-14 13:20:00,37.78,37.88,37.78,37.88,529483.0,32.6823,32.7688,32.6823,32.7688,529483.0
2019-08-14 13:25:00,37.88,37.96,37.86,37.88,389471.0,32.7688,32.838,32.7515,32.7688,389471.0
2019-08-14 13:30:00,37.87,37.92,37.87,37.92,338800.0,32.7601,32.8034,32.7601,32.8034,338800.0
2019-08-14 13:35:00,37.92,37.96,37.9,37.94,187463.0,32.8034,32.838,32.7861,32.8207,187463.0
2019-08-14 13:40:00,37.94,37.97,37.93,37.94,120417.0,32.8207,32.8466,32.812,32.8207,120417.0
2019-08-14 13:45:00,37.94,37.94,37.89,37.9,238813.0,32.8207,32.8207,32.7774,32.7861,238813.0
2019-08-14 13:50:00,37.9,37.91,37.86,37.88,173721.0,32.7861,32.7947,32.7515,32.7688,173721.0
2019-08-14 13:55:00,37.88,37.89,37.85,37.87,320377.0,32.7688,32.7774,32.7428,32.7601,320377.0
2019-08-14 14:00:00,37.87,37.88,37.82,37.82,261050.0,32.7601,32.7688,32.7169,32.7169,261050.0
2019-08-14 14:05:00,37.82,37.84,37.79,37.8,923971.0,32.7169,32.7342,32.6909,32.6996,923971.0
2019-08-14 14:10:00,37.8,37.84,37.79,37.81,200562.0,32.6996,32.7342,32.6909,32.7082,200562.0
2019-08-14 14:15:00,37.81,37.86,37.81,37.83,164342.0,32.7082,32.7515,32.7082,32.7255,164342.0
2019-08-14 14:20:00,37.82,37.83,37.78,37.78,238333.0,32.7169,32.7255,32.6823,32.6823,238333.0
2019-08-14 14:25:00,37.78,37.8,37.76,37.77,145639.0,32.6823,32.6996,32.665,32.6736,145639.0
2019-08-14 14:30:00,37.77,37.79,37.74,37.75,181287.0,32.6736,32.6909,32.6477,32.6563,181287.0
2019-08-14 14:35:00,37.75,37.76,37.72,37.73,138229.0,32.6563,32.665,32.6304,32.639,138229.0
2019-08-14 14:40:00,37.73,37.75,37.71,37.74,395852.0,32.639,32.6563,32.6217,32.6477,395852.0
2019-08-14 14:45:00,37.74,37.78,37.71,37.73,232229.0,32.6477,32.6823,32.6217,32.639,232229.0
2019-08-14 14:50:00,37.73,37.78,37.72,37.77,134962.0,32.639,32.6823,32.6304,32.6736,134962.0
2019-08-14 14:55:00,37.77,37.79,37.76,37.77,394131.0,32.6736,32.6909,32.665,32.6736,394131.0
2019-08-14 15:00:00,37.77,37.87,37.75,37.87,850649.0,32.6736,32.7601,32.6563,32.7601,850649.0
2019-08-14 15:05:00,37.87,37.87,37.81,37.82,402293.0,32.7601,32.7601,32.7082,32.7169,402293.0
2019-08-14 15:10:00,37.82,37.84,37.78,37.79,373592.0,32.7169,32.7342,32.6823,32.6909,373592.0
2019-08-14 15:15:00,37.79,37.79,37.76,37.76,114517.0,32.6909,32.6909,32.665,32.665,114517.0
2019-08-14 15:20:00,37.76,37.77,37.74,37.75,133597.0,32.665,32.6736,32.6477,32.6563,133597.0
2019-08-14 15:25:00,37.74,37.85,37.74,37.8,478450.0,32.6477,32.7428,32.6477,32.6996,478450.0
2019-08-14 15:30:00,37.8,37.81,37.74,37.78,700566.0,32.6996,32.7082,32.6477,32.6823,700566.0
2019-08-14 15:35:00,37.78,37.8,37.75,37.79,345287.0,32.6823,32.6996,32.6563,32.6909,345287.0
2019-08-14 15:40:00,37.79,37.82,37.75,37.77,727690.0,32.6909,32.7169,32.6563,32.6736,727690.0
2019-08-14 15:45:00,37.77,37.78,37.72,37.73,1074669.0,32.6736,32.6823,32.6304,32.639,1074669.0
2019-08-14 15:50:00,37.73,37.76,37.7,37.73,1680110.0,32.639,32.665,32.6131,32.639,1680110.0
2019-08-14 15:55:00,37.74,37.75,37.66,37.67,3465039.0,32.6477,32.6563,32.5785,32.5871,3465039.0
2019-08-15 09:30:00,38.21,38.33,38.16,38.24,872974.0,33.0543,33.1581,33.011,33.0802,872974.0
2019-08-15 09:35:00,38.24,38.26,38.1,38.12,903981.0,33.0802,33.0975,32.9591,32.9764,903981.0
2019-08-15 09:40:00,38.12,38.15,38.06,38.14,885013.0,32.9764,33.0024,32.9245,32.9937,885013.0
2019-08-15 09:45:00,38.14,38.23,38.12,38.19,694747.0,32.9937,33.0716,32.9764,33.037,694747.0
2019-08-15 09:50:00,38.18,38.24,38.15,38.23,834341.0,33.0283,33.0802,33.0024,33.0716,834341.0
2019-08-15 09:55:00,38.23,38.24,38.16,38.2,306486.0,33.0716,33.0802,33.011,33.0456,306486.0
2019-08-15 10:00:00,38.2,38.23,38.13,38.17,680021.0,33.0456,33.0716,32.9851,33.0197,680021.0
2019-08-15 10:05:00,38.16,38.17,38.09,38.16,334845.0,33.011,33.0197,32.9505,33.011,334845.0
2019-08-15 10:10:00,38.16,38.22,38.15,38.17,324251.0,33.011,33.0629,33.0024,33.0197,324251.0
2019-08-15 10:15:00,38.17,38.19,38.12,38.15,599532.0,33.0197,33.037,32.9764,33.0024,599532.0
2019-08-15 10:20:00,38.15,38.17,38.11,38.15,295886.0,33.0024,33.0197,32.9678,33.0024,295886.0
2019-08-15 10:25:00,38.16,38.19,38.09,38.09,203639.0,33.011,33.037,32.9505,32.9505,203639.0
2019-08-15 10:30:00,38.09,38.12,38.04,38.1,691233.0,32.9505,32.9764,32.9072,32.9591,691233.0
2019-08-15 10:35:00,38.1,38.13,38.07,38.07,296655.0,32.9591,32.9851,32.9332,32.9332,296655.0
2019-08-15 10:40:00,38.06,38.1,38.04,38.1,326181.0,32.9245,32.9591,32.9072,32.9591,326181.0
2019-08-15 10:45:00,38.1,38.15,38.05,38.09,285163.0,32.9591,33.0024,32.9159,32.9505,285163.0
2019-08-15 10:50:00,38.09,38.14,38.08,38.12,202165.0,32.9505,32.9937,32.9418,32.9764,202165.0
2019-08-15 10:55:00,38.12,38.12,38.04,38.06,340778.0,32.9764,32.9764,32.9072,32.9245,340778.0
2019-08-15 11:00:00,38.06,38.07,38.03,38.04,238302.0,32.9245,32.9332,32.8986,32.9072,238302.0
2019-08-15 11:05:00,38.04,38.07,38.01,38.05,357711.0,32.9072,32.9332,32.8813,32.9159,357711.0
2019-08-15 11:10:00,38.05,38.05,37.96,38.03,763987.0,32.9159,32.9159,32.838,32.8986,763987.0
2019-08-15 11:15:00,38.03,38.06,38.01,38.02,231430.0,32.8986,32.9245,32.8813,32.8899,231430.0
2019-08-15 11:20:00,38.01,38.09,37.98,38.08,245019.0,32.8813,32.9505,32.8553,32.9418,245019.0
2019-08-15 11:25:00,38.08,38.11,38.06,38.09,259066.0,32.9418,32.9678,32.9245,32.9505,259066.0
2019-08-15 11:30:00,38.09,38.13,38.08,38.12,276164.0,32.9505,32.9851,32.9418,32.9764,276164.0
2019-08-15 11:35:00,38.12,38.13,38.08,38.13,320717.0,32.9764,32.9851,32.9418,32.9851,320717.0
2019-08-15 11:40:00,38.13,38.14,38.09,38.1,356908.0,32.9851,32.9937,32.9505,32.9591,356908.0
2019-08-15 11:45:00,38.11,38.13,38.08,38.09,264446.0,32.9678,32.9851,32.9418,32.9505,264446.0
2019-08-15 11:50:00,38.1,38.11,38.07,38.09,326464.0,32.9591,32.9678,32.9332,32.9505,326464.0
2019-08-15 11:55:00,38.08,38.17,38.07,38.17,303440.0,32.9418,33.0197,32.9332,33.0197,303440.0
2019-08-15 12:00:00,38.17,38.24,38.14,38.23,395820.0,33.0197,33.0802,32.9937,33.0716,395820.0
2019-08-15 12:05:00,38.23,38.29,38.23,38.25,530605.0,33.0716,33.1235,33.0716,33.0889,530605.0
2019-08-15 12:10:00,38.25,38.26,38.23,38.24,345235.0,33.0889,33.0975,33.0716,33.0802,345235.0
2019-08-15 12:15:00,38.23,38.27,38.23,38.23,311518.0,33.0716,33.1062,33.0716,33.0716,311518.0
2019-08-15 12:20:00,38.24,38.25,38.19,38.2,364334.0,33.0802,33.0889,33.037,33.0456,364334.0
2019-08-15 12:25:00,38.21,38.21,38.17,38.19,228102.0,33.0543,33.0543,33.0197,33.037,228102.0
2019-08-15 12:30:00,38.19,38.23,38.18,38.22,216576.0,33.037,33.0716,33.0283,33.0629,216576.0
2019-08-15 12:35:00,38.22,38.25,38.2,38.22,341095.0,33.0629,33.0889,33.0456,33.0629,341095.0
2019-08-15 12:40:00,38.22,38.23,38.2,38.22,226007.0,33.0629,33.0716,33.0456,33.0629,226007.0
2019-08-15 12:45:00,38.22,38.23,38.2,38.21,274276.0,33.0629,33.0716,33.0456,33.0543,274276.0
2019-08-15 12:50:00,38.21,38.22,38.17,38.2,194576.0,33.0543,33.0629,33.0197,33.0456,194576.0
2019-08-15 12:55:00,38.19,38.23,38.18,38.2,310957.0,33.037,33.0716,33.0283,33.0456,310957.0
2019-08-15 13:00:00,38.2,38.24,38.19,38.21,232634.0,33.0456,33.0802,33.037,33.0543,232634.0
2019-08-15 13:05:00,38.2,38.21,38.19,38.2,238309.0,33.0456,33.0543,33.037,33.0456,238309.0
2019-08-15 13:10:00,38.2,38.21,38.17,38.18,202759.0,33.0456,33.0543,33.0197,33.0283,202759.0
2019-08-15 13:15:00,38.18,38.23,38.17,38.22,264876.0,33.0283,33.0716,33.0197,33.0629,264876.0
2019-08-15 13:20:00,38.22,38.24,38.19,38.2,337697.0,33.0629,33.0802,33.037,33.0456,337697.0
2019-08-15 13:25:00,38.2,38.21,38.17,38.2,250044.0,33.0456,33.0543,33.0197,33.0456,250044.0
2019-08-15 13:30:00,38.2,38.23,38.2,38.23,281329.0,33.0456,33.0716,33.0456,33.0716,281329.0
2019-08-15 13:35:00,38.22,38.23,38.17,38.19,186069.0,33.0629,33.0716,33.0197,33.037,186069.0
2019-08-15 13:40:00,38.19,38.2,38.15,38.16,205223.0,33.037,33.0456,33.0024,33.011,205223.0
2019-08-15 13:45:00,38.16,38.16,38.09,38.12,382020.0,33.011,33.011,32.9505,32.9764,382020.0
2019-08-15 13:50:00,38.12,38.14,38.05,38.1,341890.0,32.9764,32.9937,32.9159,32.9591,341890.0
2019-08-15 13:55:00,38.1,38.11,38.06,38.08,623135.0,32.9591,32.9678,32.9245,32.9418,623135.0
2019-08-15 14:00:00,38.08,38.13,38.05,38.08,351562.0,32.9418,32.9851,32.9159,32.9418,351562.0
2019-08-15 14:05:00,38.08,38.13,38.06,38.11,214662.0,32.9418,32.9851,32.9245,32.9678,214662.0
2019-08-15 14:10:00,38.12,38.19,38.12,38.16,185837.0,32.9764,33.037,32.9764,33.011,185837.0
2019-08-15 14:15:00,38.15,38.17,38.13,38.15,295998.0,33.0024,33.0197,32.9851,33.0024,295998.0
2019-08-15 14:20:00,38.14,38.22,38.14,38.19,456116.0,32.9937,33.0629,32.9937,33.037,456116.0
2019-08-15 14:25:00,38.19,38.22,38.18,38.2,151712.0,33.037,33.0629,33.0283,33.0456,151712.0
2019-08-15 14:30:00,38.2,38.22,38.15,38.2,289656.0,33.0456,33.0629,33.0024,33.0456,289656.0
2019-08-15 14:35:00,38.2,38.21,38.15,38.18,339953.0,33.0456,33.0543,33.0024,33.0283,339953.0
2019-08-15 14:40:00,38.18,38.2,38.16,38.2,477143.0,33.0283,33.0456,33.011,33.0456,477143.0
2019-08-15 14:45:00,38.2,38.22,38.18,38.2,376183.0,33.0456,33.0629,33.0283,33.0456,376183.0
2019-08-15 14:50:00,38.2,38.21,38.15,38.2,447870.0,33.0456,33.0543,33.0024,33.0456,447870.0
2019-08-15 14:55:00,38.2,38.21,38.16,38.2,146917.0,33.0456,33.0543,33.011,33.0456,146917.0
2019-08-15 15:00:00,38.2,38.25,38.19,38.25,470410.0,33.0456,33.0889,33.037,33.0889,470410.0
2019-08-15 15:05:00,38.25,38.26,38.22,38.25,226298.0,33.0889,33.0975,33.0629,33.0889,226298.0
2019-08-15 15:10:00,38.25,38.25,38.21,38.23,345411.0,33.0889,33.0889,33.0543,33.0716,345411.0
2019-08-15 15:15:00,38.23,38.24,38.22,38.23,226164.0,33.0716,33.0802,33.0629,33.0716,226164.0
2019-08-15 15:20:00,38.23,38.25,38.21,38.22,128963.0,33.0716,33.0889,33.0543,33.0629,128963.0
2019-08-15 15:25:00,38.22,38.22,38.2,38.2,127671.0,33.0629,33.0629,33.0456,33.0456,127671.0
2019-08-15 15:30:00,38.2,38.23,38.19,38.22,294877.0,33.0456,33.0716,33.037,33.0629,294877.0
2019-08-15 15:35:00,38.22,38.23,38.2,38.22,193119.0,33.0629,33.0716,33.0456,33.0629,193119.0
2019-08-15 15:40:00,38.22,38.26,38.2,38.23,297353.0,33.0629,33.0975,33.0456,33.0716,297353.0
2019-08-15 15:45:00,38.23,38.27,38.22,38.26,385137.0,33.0716,33.1062,33.0629,33.0975,385137.0
2019-08-15 15:50:00,38.26,38.27,38.23,38.23,479777.0,33.0975,33.1062,33.0716,33.0716,479777.0
2019-08-15 15:55:00,38.23,38.24,38.18,38.19,1335626.0,33.0716,33.0802,33.0283,33.037,1335626.0
2019-08-16 09:30:00,38.47,38.54,38.47,38.52,409704.0,33.2792,33.3397,33.2792,33.3224,409704.0
2019-08-16 09:35:00,38.52,38.54,38.51,38.52,356955.0,33.3224,33.3397,33.3138,33.3224,356955.0
2019-08-16 09:40:00,38.52,38.54,38.48,38.48,234810.0,33.3224,33.3397,33.2878,33.2878,234810.0
2019-08-16 09:45:00,38.48,38.53,38.48,38.51,228315.0,33.2878,33.3311,33.2878,33.3138,228315.0
2019-08-16 09:50:00,38.51,38.55,38.5,38.54,395618.0,33.3138,33.3484,33.3051,33.3397,395618.0
2019-08-16 09:55:00,38.55,38.55,38.5,38.52,242976.0,33.3484,33.3484,33.3051,33.3224,242976.0
2019-08-16 10:00:00,38.52,38.55,38.51,38.55,413022.0,33.3224,33.3484,33.3138,33.3484,413022.0
2019-08-16 10:05:00,38.55,38.55,38.5,38.51,281847.0,33.3484,33.3484,33.3051,33.3138,281847.0
2019-08-16 10:10:00,38.51,38.54,38.5,38.54,176149.0,33.3138,33.3397,33.3051,33.3397,176149.0
2019-08-16 10:15:00,38.53,38.54,38.5,38.5,214304.0,33.3311,33.3397,33.3051,33.3051,214304.0
2019-08-16 10:20:00,38.5,38.63,38.49,38.58,1513667.0,33.3051,33.4176,33.2965,33.3743,1513667.0
2019-08-16 10:25:00,38.58,38.6,38.53,38.53,266651.0,33.3743,33.3916,33.3311,33.3311,266651.0
2019-08-16 10:30:00,38.53,38.56,38.51,38.51,218338.0,33.3311,33.357,33.3138,33.3138,218338.0
2019-08-16 10:35:00,38.52,38.55,38.51,38.51,257290.0,33.3224,33.3484,33.3138,33.3138,257290.0
2019-08-16 10:40:00,38.52,38.55,38.5,38.55,112017.0,33.3224,33.3484,33.3051,33.3484,112017.0
2019-08-16 10:45:00,38.55,38.61,38.54,38.59,266596.0,33.3484,33.4003,33.3397,33.383,266596.0
2019-08-16 10:50:00,38.6,38.63,38.59,38.61,233107.0,33.3916,33.4176,33.383,33.4003,233107.0
2019-08-16 10:55:00,38.62,38.66,38.61,38.65,459893.0,33.4089,33.4435,33.4003,33.4349,459893.0
2019-08-16 11:00:00,38.65,38.68,38.64,38.65,188958.0,33.4349,33.4608,33.4262,33.4349,188958.0
2019-08-16 11:05:00,38.65,38.65,38.62,38.64,155200.0,33.4349,33.4349,33.4089,33.4262,155200.0
2019-08-16 11:10:00,38.64,38.65,38.6,38.61,166932.0,33.4262,33.4349,33.3916,33.4003,166932.0
2019-08-16 11:15:00,38.62,38.62,38.57,38.61,256710.0,33.4089,33.4089,33.3657,33.4003,256710.0
2019-08-16 11:20:00,38.61,38.63,38.6,38.62,176777.0,33.4003,33.4176,33.3916,33.4089,176777.0
2019-08-16 11:25:00,38.62,38.63,38.6,38.6,193037.0,33.4089,33.4176,33.3916,33.3916,193037.0
2019-08-16 11:30:00,38.6,38.61,38.57,38.6,575753.0,33.3916,33.4003,33.3657,33.3916,575753.0
2019-08-16 11:35:00,38.59,38.61,38.58,38.59,230169.0,33.383,33.4003,33.3743,33.383,230169.0
2019-08-16 11:40:00,38.59,38.6,38.58,38.59,175100.0,33.383,33.3916,33.3743,33.383,175100.0
2019-08-16 11:45:00,38.59,38.62,38.58,38.62,205164.0,33.383,33.4089,33.3743,33.4089,205164.0
2019-08-16 11:50:00,38.62,38.64,38.61,38.61,244694.0,33.4089,33.4262,33.4003,33.4003,244694.0
2019-08-16 11:55:00,38.62,38.62,38.59,38.6,251004.0,33.4089,33.4089,33.383,33.3916,251004.0
2019-08-16 12:00:00,38.6,38.61,38.58,38.59,185748.0,33.3916,33.4003,33.3743,33.383,185748.0
2019-08-16 12:05:00,38.59,38.62,38.59,38.61,501782.0,33.383,33.4089,33.383,33.4003,501782.0
2019-08-16 12:10:00,38.62,38.62,38.6,38.61,94055.0,33.4089,33.4089,33.3916,33.4003,94055.0
2019-08-16 12:15:00,38.61,38.62,38.57,38.59,164995.0,33.4003,33.4089,33.3657,33.383,164995.0
2019-08-16 12:20:00,38.59,38.62,38.59,38.62,189349.0,33.383,33.4089,33.383,33.4089,189349.0
2019-08-16 12:25:00,38.61,38.63,38.61,38.62,142250.0,33.4003,33.4176,33.4003,33.4089,142250.0
2019-08-16 12:30:00,38.62,38.64,38.61,38.64,85610.0,33.4089,33.4262,33.4003,33.4262,85610.0
2019-08-16 12:35:00,38.64,38.67,38.63,38.66,309482.0,33.4262,33.4522,33.4176,33.4435,309482.0
2019-08-16 12:40:00,38.67,38.67,38.65,38.67,91538.0,33.4522,33.4522,33.4349,33.4522,91538.0
2019-08-16 12:45:00,38.67,38.68,38.66,38.66,139685.0,33.4522,33.4608,33.4435,33.4435,139685.0
2019-08-16 12:50:00,38.66,38.67,38.63,38.64,250231.0,33.4435,33.4522,33.4176,33.4262,250231.0
2019-08-16 12:55:00,38.64,38.65,38.63,38.65,76834.0,33.4262,33.4349,33.4176,33.4349,76834.0
2019-08-16 13:00:00,38.65,38.65,38.64,38.65,37671.0,33.4349,33.4349,33.4262,33.4349,37671.0
2019-08-16 13:05:00,38.65,38.66,38.63,38.66,161463.0,33.4349,33.4435,33.4176,33.4435,161463.0
2019-08-16 13:10:00,38.66,38.67,38.64,38.66,100440.0,33.4435,33.4522,33.4262,33.4435,100440.0
2019-08-16 13:15:00,38.66,38.67,38.65,38.66,98519.0,33.4435,33.4522,33.4349,33.4435,98519.0
2019-08-16 13:20:00,38.66,38.67,38.65,38.66,89758.0,33.4435,33.4522,33.4349,33.4435,89758.0
2019-08-16 13:25:00,38.66,38.67,38.65,38.66,55948.0,33.4435,33.4522,33.4349,33.4435,55948.0
2019-08-16 13:30:00,38.66,38.66,38.65,38.65,202650.0,33.4435,33.4435,33.4349,33.4349,202650.0
2019-08-16 13:35:00,38.65,38.66,38.63,38.64,121325.0,33.4349,33.4435,33.4176,33.4262,121325.0
2019-08-16 13:40:00,38.64,38.64,38.63,38.63,74948.0,33.4262,33.4262,33.4176,33.4176,74948.0
2019-08-16 13:45:00,38.63,38.64,38.62,38.64,126972.0,33.4176,33.4262,33.4089,33.4262,126972.0
2019-08-16 13:50:00,38.64,38.64,38.63,38.64,67893.0,33.4262,33.4262,33.4176,33.4262,67893.0
2019-08-16 13:55:00,38.64,38.64,38.63,38.64,70719.0,33.4262,33.4262,33.4176,33.4262,70719.0
2019-08-16 14:00:00,38.64,38.65,38.62,38.64,151777.0,33.4262,33.4349,33.4089,33.4262,151777.0
2019-08-16 14:05:00,38.64,38.64,38.63,38.64,88066.0,33.4262,33.4262,33.4176,33.4262,88066.0
2019-08-16 14:10:00,38.64,38.66,38.63,38.66,107972.0,33.4262,33.4435,33.4176,33.4435,107972.0
2019-08-16 14:15:00,38.65,38.67,38.65,38.67,60153.0,33.4349,33.4522,33.4349,33.4522,60153.0
2019-08-16 14:20:00,38.66,38.67,38.66,38.66,129234.0,33.4435,33.4522,33.4435,33.4435,129234.0
2019-08-16 14:25:00,38.66,38.67,38.65,38.66,204788.0,33.4435,33.4522,33.4349,33.4435,204788.0
2019-08-16 14:30:00,38.66,38.67,38.66,38.67,79948.0,33.4435,33.4522,33.4435,33.4522,79948.0
2019-08-16 14:35:00,38.67,38.67,38.64,38.65,148109.0,33.4522,33.4522,33.4262,33.4349,148109.0
2019-08-16 14:40:00,38.65,38.67,38.64,38.66,182799.0,33.4349,33.4522,33.4262,33.4435,182799.0
2019-08-16 14:45:00,38.66,38.68,38.66,38.67,91388.0,33.4435,33.4608,33.4435,33.4522,91388.0
2019-08-16 14:50:00,38.68,38.69,38.67,38.68,191732.0,33.4608,33.4695,33.4522,33.4608,191732.0
2019-08-16 14:55:00,38.68,38.69,38.67,38.68,287633.0,33.4608,33.4695,33.4522,33.4608,287633.0
2019-08-16 15:00:00,38.68,38.68,38.66,38.68,164096.0,33.4608,33.4608,33.4435,33.4608,164096.0
2019-08-16 15:05:00,38.68,38.69,38.68,38.69,252350.0,33.4608,33.4695,33.4608,33.4695,252350.0
2019-08-16 15:10:00,38.69,38.7,38.67,38.69,135989.0,33.4695,33.4781,33.4522,33.4695,135989.0
2019-08-16 15:15:00,38.69,38.7,38.68,38.69,114958.0,33.4695,33.4781,33.4608,33.4695,114958.0
2019-08-16 15:20:00,38.69,38.7,38.67,38.68,170296.0,33.4695,33.4781,33.4522,33.4608,170296.0
2019-08-16 15:25:00,38.68,38.69,38.67,38.68,146931.0,33.4608,33.4695,33.4522,33.4608,146931.0
2019-08-16 15:30:00,38.68,38.68,38.65,38.65,228600.0,33.4608,33.4608,33.4349,33.4349,228600.0
2019-08-16 15:35:00,38.65,38.66,38.64,38.65,246191.0,33.4349,33.4435,33.4262,33.4349,246191.0
2019-08-16 15:40:00,38.65,38.67,38.63,38.66,619396.0,33.4349,33.4522,33.4176,33.4435,619396.0
2019-08-16 15:45:00,38.66,38.67,38.65,38.66,754187.0,33.4435,33.4522,33.4349,33.4435,754187.0
2019-08-16 15:50:00,38.67,38.69,38.66,38.68,865798.0,33.4522,33.4695,33.4435,33.4608,865798.0
2019-08-16 15:55:00,38.68,38.69,38.6,38.61,3659060.0,33.4608,33.4695,33.3916,33.4003,3659060.0
2019-08-19 09:30:00,39.43,39.47,39.4,39.41,550957.0,34.1096,34.1443,34.0837,34.0923,550957.0
2019-08-19 09:35:00,39.41,39.44,39.36,39.36,941582.0,34.0923,34.1183,34.0491,34.0491,941582.0
2019-08-19 09:40:00,39.37,39.41,39.33,39.36,636862.0,34.0577,34.0923,34.0231,34.0491,636862.0
2019-08-19 09:45:00,39.36,39.37,39.3,39.3,518537.0,34.0491,34.0577,33.9972,33.9972,518537.0
2019-08-19 09:50:00,39.3,39.31,39.25,39.27,334294.0,33.9972,34.0058,33.9539,33.9712,334294.0
2019-08-19 09:55:00,39.27,39.28,39.24,39.26,153019.0,33.9712,33.9799,33.9453,33.9626,153019.0
2019-08-19 10:00:00,39.26,39.27,39.21,39.24,242349.0,33.9626,33.9712,33.9193,33.9453,242349.0
2019-08-19 10:05:00,39.24,39.26,39.21,39.21,327631.0,33.9453,33.9626,33.9193,33.9193,327631.0
2019-08-19 10:10:00,39.21,39.22,39.19,39.21,152974.0,33.9193,33.928,33.902,33.9193,152974.0
2019-08-19 10:15:00,39.21,39.23,39.19,39.2,251549.0,33.9193,33.9366,33.902,33.9107,251549.0
2019-08-19 10:20:00,39.2,39.21,39.17,39.18,626224.0,33.9107,33.9193,33.8847,33.8934,626224.0
2019-08-19 10:25:00,39.19,39.22,39.18,39.2,158547.0,33.902,33.928,33.8934,33.9107,158547.0
2019-08-19 10:30:00,39.19,39.2,39.19,39.19,224856.0,33.902,33.9107,33.902,33.902,224856.0
2019-08-19 10:35:00,39.19,39.21,39.17,39.21,136626.0,33.902,33.9193,33.8847,33.9193,136626.0
2019-08-19 10:40:00,39.21,39.21,39.16,39.16,147847.0,33.9193,33.9193,33.8761,33.8761,147847.0
2019-08-19 10:45:00,39.16,39.17,39.13,39.17,297776.0,33.8761,33.8847,33.8501,33.8847,297776.0
2019-08-19 10:50:00,39.17,39.18,39.15,39.17,104687.0,33.8847,33.8934,33.8674,33.8847,104687.0
2019-08-19 10:55:00,39.17,39.18,39.13,39.13,113676.0,33.8847,33.8934,33.8501,33.8501,113676.0
2019-08-19 11:00:00,39.14,39.17,39.13,39.16,150743.0,33.8588,33.8847,33.8501,33.8761,150743.0
2019-08-19 11:05:00,39.16,39.19,39.15,39.16,196010.0,33.8761,33.902,33.8674,33.8761,196010.0
2019-08-19 11:10:00,39.16,39.19,39.16,39.18,219479.0,33.8761,33.902,33.8761,33.8934,219479.0
2019-08-19 11:15:00,39.18,39.2,39.17,39.18,362474.0,33.8934,33.9107,33.8847,33.8934,362474.0
2019-08-19 11:20:00,39.18,39.19,39.16,39.16,49382.0,33.8934,33.902,33.8761,33.8761,49382.0
2019-08-19 11:25:00,39.16,39.18,39.15,39.17,82100.0,33.8761,33.8934,33.8674,33.8847,82100.0
2019-08-19 11:30:00,39.16,39.16,39.13,39.15,299292.0,33.8761,33.8761,33.8501,33.8674,299292.0
2019-08-19 11:35:00,39.15,39.17,39.14,39.15,137204.0,33.8674,33.8847,33.8588,33.8674,137204.0
2019-08-19 11:40:00,39.15,39.16,39.13,39.14,336896.0,33.8674,33.8761,33.8501,33.8588,336896.0
2019-08-19 11:45:00,39.13,39.14,39.08,39.09,227656.0,33.8501,33.8588,33.8069,33.8155,227656.0
2019-08-19 11:50:00,39.1,39.1,39.07,39.09,438085.0,33.8242,33.8242,33.7982,33.8155,438085.0
2019-08-19 11:55:00,39.09,39.1,39.08,39.09,175941.0,33.8155,33.8242,33.8069,33.8155,175941.0
2019-08-19 12:00:00,39.09,39.09,39.05,39.08,159365.0,33.8155,33.8155,33.7809,33.8069,159365.0
2019-08-19 12:05:00,39.07,39.09,39.06,39.08,102262.0,33.7982,33.8155,33.7896,33.8069,102262.0
2019-08-19 12:10:00,39.07,39.08,39.07,39.08,41610.0,33.7982,33.8069,33.7982,33.8069,41610.0
2019-08-19 12:15:00,39.08,39.08,39.07,39.08,83848.0,33.8069,33.8069,33.7982,33.8069,83848.0
2019-08-19 12:20:00,39.08,39.09,39.07,39.07,138550.0,33.8069,33.8155,33.7982,33.7982,138550.0
2019-08-19 12:25:00,39.07,39.07,39.05,39.07,127258.0,33.7982,33.7982,33.7809,33.7982,127258.0
2019-08-19 12:30:00,39.07,39.07,39.04,39.05,73313.0,33.7982,33.7982,33.7723,33.7809,73313.0
2019-08-19 12:35:00,39.05,39.08,39.04,39.08,114500.0,33.7809,33.8069,33.7723,33.8069,114500.0
2019-08-19 12:40:00,39.08,39.11,39.07,39.11,206849.0,33.8069,33.8328,33.7982,33.8328,206849.0
2019-08-19 12:45:00,39.11,39.12,39.09,39.11,177469.0,33.8328,33.8415,33.8155,33.8328,177469.0
2019-08-19 12:50:00,39.11,39.11,39.08,39.09,58369.0,33.8328,33.8328,33.8069,33.8155,58369.0
2019-08-19 12:55:00,39.09,39.09,39.07,39.08,61542.0,33.8155,33.8155,33.7982,33.8069,61542.0
2019-08-19 13:00:00,39.08,39.12,39.08,39.11,118036.0,33.8069,33.8415,33.8069,33.8328,118036.0
2019-08-19 13:05:00,39.11,39.11,39.09,39.11,73591.0,33.8328,33.8328,33.8155,33.8328,73591.0
2019-08-19 13:10:00,39.11,39.11,39.1,39.11,19090.0,33.8328,33.8328,33.8242,33.8328,19090.0
2019-08-19 13:15:00,39.1,39.11,39.09,39.11,90492.0,33.8242,33.8328,33.8155,33.8328,90492.0
2019-08-19 13:20:00,39.11,39.13,39.11,39.13,100995.0,33.8328,33.8501,33.8328,33.8501,100995.0
2019-08-19 13:25:00,39.12,39.13,39.11,39.12,68942.0,33.8415,33.8501,33.8328,33.8415,68942.0
2019-08-19 13:30:00,39.12,39.13,39.1,39.1,406841.0,33.8415,33.8501,33.8242,33.8242,406841.0
2019-08-19 13:35:00,39.1,39.12,39.1,39.11,130998.0,33.8242,33.8415,33.8242,33.8328,130998.0
2019-08-19 13:40:00,39.1,39.11,39.07,39.08,426886.0,33.8242,33.8328,33.7982,33.8069,426886.0
2019-08-19 13:45:00,39.07,39.09,39.06,39.07,586868.0,33.7982,33.8155,33.7896,33.7982,586868.0
2019-08-19 13:50:00,39.08,39.09,39.07,39.09,92054.0,33.8069,33.8155,33.7982,33.8155,92054.0
2019-08-19 13:55:00,39.09,39.09,39.08,39.08,27382.0,33.8155,33.8155,33.8069,33.8069,27382.0
2019-08-19 14:00:00,39.08,39.09,39.06,39.07,154392.0,33.8069,33.8155,33.7896,33.7982,154392.0
2019-08-19 14:05:00,39.07,39.07,39.06,39.07,168865.0,33.7982,33.7982,33.7896,33.7982,168865.0
2019-08-19 14:10:00,39.07,39.07,39.05,39.06,91953.0,33.7982,33.7982,33.7809,33.7896,91953.0
2019-08-19 14:15:00,39.05,39.07,39.05,39.06,125360.0,33.7809,33.7982,33.7809,33.7896,125360.0
2019-08-19 14:20:00,39.06,39.08,39.05,39.07,343294.0,33.7896,33.8069,33.7809,33.7982,343294.0
2019-08-19 14:25:00,39.07,39.1,39.06,39.09,257340.0,33.7982,33.8242,33.7896,33.8155,257340.0
2019-08-19 14:30:00,39.09,39.13,39.09,39.12,621513.0,33.8155,33.8501,33.8155,33.8415,621513.0
2019-08-19 14:35:00,39.13,39.13,39.1,39.11,408410.0,33.8501,33.8501,33.8242,33.8328,408410.0
2019-08-19 14:40:00,39.11,39.12,39.1,39.11,195847.0,33.8328,33.8415,33.8242,33.8328,195847.0
2019-08-19 14:45:00,39.1,39.11,39.1,39.11,43797.0,33.8242,33.8328,33.8242,33.8328,43797.0
2019-08-19 14:50:00,39.1,39.13,39.1,39.11,230451.0,33.8242,33.8501,33.8242,33.8328,230451.0
2019-08-19 14:55:00,39.12,39.12,39.09,39.09,167377.0,33.8415,33.8415,33.8155,33.8155,167377.0
2019-08-19 15:00:00,39.09,39.12,39.08,39.1,396462.0,33.8155,33.8415,33.8069,33.8242,396462.0
2019-08-19 15:05:00,39.11,39.12,39.09,39.11,125598.0,33.8328,33.8415,33.8155,33.8328,125598.0
2019-08-19 15:10:00,39.11,39.13,39.09,39.12,370549.0,33.8328,33.8501,33.8155,33.8415,370549.0
2019-08-19 15:15:00,39.13,39.13,39.11,39.13,121915.0,33.8501,33.8501,33.8328,33.8501,121915.0
2019-08-19 15:20:00,39.13,39.13,39.11,39.12,241484.0,33.8501,33.8501,33.8328,33.8415,241484.0
2019-08-19 15:25:00,39.13,39.13,39.11,39.13,100510.0,33.8501,33.8501,33.8328,33.8501,100510.0
2019-08-19 15:30:00,39.13,39.14,39.12,39.13,169276.0,33.8501,33.8588,33.8415,33.8501,169276.0
2019-08-19 15:35:00,39.13,39.14,39.12,39.14,199689.0,33.8501,33.8588,33.8415,33.8588,199689.0
2019-08-19 15:40:00,39.13,39.14,39.12,39.13,130709.0,33.8501,33.8588,33.8415,33.8501,130709.0
2019-08-19 15:45:00,39.13,39.13,39.1,39.11,179550.0,33.8501,33.8501,33.8242,33.8328,179550.0
2019-08-19 15:50:00,39.11,39.14,39.1,39.14,1100256.0,33.8328,33.8588,33.8242,33.8588,1100256.0
2019-08-19 15:55:00,39.14,39.17,39.13,39.14,1701130.0,33.8588,33.8847,33.8501,33.8588,1701130.0
2019-08-20 09:30:00,39.2,39.21,39.12,39.16,296822.0,33.9107,33.9193,33.8415,33.8761,296822.0
2019-08-20 09:35:00,39.16,39.17,39.12,39.16,331864.0,33.8761,33.8847,33.8415,33.8761,331864.0
2019-08-20 09:40:00,39.16,39.16,39.08,39.11,259836.0,33.8761,33.8761,33.8069,33.8328,259836.0
2019-08-20 09:45:00,39.11,39.11,39.04,39.06,171266.0,33.8328,33.8328,33.7723,33.7896,171266.0
2019-08-20 09:50:00,39.05,39.08,39.02,39.08,297957.0,33.7809,33.8069,33.755,33.8069,297957.0
2019-08-20 09:55:00,39.08,39.15,39.08,39.11,456544.0,33.8069,33.8674,33.8069,33.8328,456544.0
2019-08-20 10:00:00,39.11,39.13,39.09,39.12,259287.0,33.8328,33.8501,33.8155,33.8415,259287.0
2019-08-20 10:05:00,39.12,39.17,39.11,39.13,509369.0,33.8415,33.8847,33.8328,33.8501,509369.0
2019-08-20 10:10:00,39.14,39.18,39.13,39.16,248898.0,33.8588,33.8934,33.8501,33.8761,248898.0
2019-08-20 10:15:00,39.16,39.18,39.14,39.16,156134.0,33.8761,33.8934,33.8588,33.8761,156134.0
2019-08-20 10:20:00,39.16,39.17,39.11,39.14,149715.0,33.8761,33.8847,33.8328,33.8588,149715.0
2019-08-20 10:25:00,39.13,39.18,39.12,39.17,307476.0,33.8501,33.8934,33.8415,33.8847,307476.0
2019-08-20 10:30:00,39.17,39.18,39.1,39.11,244133.0,33.8847,33.8934,33.8242,33.8328,244133.0
2019-08-20 10:35:00,39.1,39.15,39.1,39.12,196723.0,33.8242,33.8674,33.8242,33.8415,196723.0
2019-08-20 10:40:00,39.12,39.17,39.11,39.16,140741.0,33.8415,33.8847,33.8328,33.8761,140741.0
2019-08-20 10:45:00,39.16,39.16,39.12,39.12,75683.0,33.8761,33.8761,33.8415,33.8415,75683.0
2019-08-20 10:50:00,39.12,39.16,39.11,39.14,142307.0,33.8415,33.8761,33.8328,33.8588,142307.0
2019-08-20 10:55:00,39.14,39.18,39.13,39.17,60423.0,33.8588,33.8934,33.8501,33.8847,60423.0
2019-08-20 11:00:00,39.18,39.2,39.16,39.19,54506.0,33.8934,33.9107,33.8761,33.902,54506.0
2019-08-20 11:05:00,39.18,39.2,39.15,39.16,111807.0,33.8934,33.9107,33.8674,33.8761,111807.0
2019-08-20 11:10:00,39.16,39.2,39.16,39.18,152345.0,33.8761,33.9107,33.8761,33.8934,152345.0
2019-08-20 11:15:00,39.17,39.18,39.16,39.16,104757.0,33.8847,33.8934,33.8761,33.8761,104757.0
2019-08-20 11:20:00,39.16,39.17,39.11,39.12,162022.0,33.8761,33.8847,33.8328,33.8415,162022.0
2019-08-20 11:25:00,39.11,39.13,39.1,39.11,129693.0,33.8328,33.8501,33.8242,33.8328,129693.0
2019-08-20 11:30:00,39.11,39.11,39.08,39.09,105727.0,33.8328,33.8328,33.8069,33.8155,105727.0
2019-08-20 11:35:00,39.09,39.11,39.08,39.09,123481.0,33.8155,33.8328,33.8069,33.8155,123481.0
2019-08-20 11:40:00,39.08,39.09,39.06,39.08,107392.0,33.8069,33.8155,33.7896,33.8069,107392.0
2019-08-20 11:45:00,39.08,39.11,39.07,39.11,77631.0,33.8069,33.8328,33.7982,33.8328,77631.0
2019-08-20 11:50:00,39.11,39.11,39.08,39.11,312015.0,33.8328,33.8328,33.8069,33.8328,312015.0
2019-08-20 11:55:00,39.1,39.11,39.09,39.1,139741.0,33.8242,33.8328,33.8155,33.8242,139741.0
2019-08-20 12:00:00,39.09,39.13,39.09,39.12,143853.0,33.8155,33.8501,33.8155,33.8415,143853.0
2019-08-20 12:05:00,39.12,39.13,39.11,39.12,50027.0,33.8415,33.8501,33.8328,33.8415,50027.0
2019-08-20 12:10:00,39.12,39.12,39.11,39.12,48325.0,33.8415,33.8415,33.8328,33.8415,48325.0
2019-08-20 12:15:00,39.12,39.12,39.1,39.12,103607.0,33.8415,33.8415,33.8242,33.8415,103607.0
2019-08-20 12:20:00,39.12,39.13,39.07,39.08,381430.0,33.8415,33.8501,33.7982,33.8069,381430.0
2019-08-20 12:25:00,39.08,39.09,39.06,39.08,132703.0,33.8069,33.8155,33.7896,33.8069,132703.0
2019-08-20 12:30:00,39.08,39.1,39.06,39.07,152242.0,33.8069,33.8242,33.7896,33.7982,152242.0
2019-08-20 12:35:00,39.07,39.07,39.05,39.06,103631.0,33.7982,33.7982,33.7809,33.7896,103631.0
2019-08-20 12:40:00,39.06,39.07,39.04,39.05,146042.0,33.7896,33.7982,33.7723,33.7809,146042.0
2019-08-20 12:45:00,39.06,39.06,39.05,39.05,46752.0,33.7896,33.7896,33.7809,33.7809,46752.0
2019-08-20 12:50:00,39.05,39.08,39.05,39.05,49798.0,33.7809,33.8069,33.7809,33.7809,49798.0
2019-08-20 12:55:00,39.06,39.07,39.05,39.07,146729.0,33.7896,33.7982,33.7809,33.7982,146729.0
2019-08-20 13:00:00,39.07,39.07,39.06,39.07,20402.0,33.7982,33.7982,33.7896,33.7982,20402.0
2019-08-20 13:05:00,39.07,39.07,39.06,39.07,52628.0,33.7982,33.7982,33.7896,33.7982,52628.0
2019-08-20 13:10:00,39.07,39.08,39.06,39.06,97676.0,33.7982,33.8069,33.7896,33.7896,97676.0
2019-08-20 13:15:00,39.07,39.07,39.03,39.05,106692.0,33.7982,33.7982,33.7636,33.7809,106692.0
2019-08-20 13:20:00,39.05,39.06,39.03,39.04,86013.0,33.7809,33.7896,33.7636,33.7723,86013.0
2019-08-20 13:25:00,39.04,39.04,39.02,39.03,275068.0,33.7723,33.7723,33.755,33.7636,275068.0
2019-08-20 13:30:00,39.03,39.04,39.0,39.01,181736.0,33.7636,33.7723,33.7377,33.7463,181736.0
2019-08-20 13:35:00,39.01,39.02,38.99,39.02,148271.0,33.7463,33.755,33.729,33.755,148271.0
2019-08-20 13:40:00,39.02,39.05,39.01,39.05,53116.0,33.755,33.7809,33.7463,33.7809,53116.0
2019-08-20 13:45:00,39.05,39.05,39.03,39.04,45629.0,33.7809,33.7809,33.7636,33.7723,45629.0
2019-08-20 13:50:00,39.03,39.1,39.02,39.09,273795.0,33.7636,33.8242,33.755,33.8155,273795.0
2019-08-20 13:55:00,39.09,39.09,39.05,39.07,324223.0,33.8155,33.8155,33.7809,33.7982,324223.0
2019-08-20 14:00:00,39.06,39.07,39.02,39.03,144426.0,33.7896,33.7982,33.755,33.7636,144426.0
2019-08-20 14:05:00,39.03,39.04,39.01,39.02,195639.0,33.7636,33.7723,33.7463,33.755,195639.0
2019-08-20 14:10:00,39.02,39.04,39.01,39.02,158364.0,33.755,33.7723,33.7463,33.755,158364.0
2019-08-20 14:15:00,39.02,39.03,39.0,39.02,126644.0,33.755,33.7636,33.7377,33.755,126644.0
2019-08-20 14:20:00,39.02,39.03,38.99,39.02,234166.0,33.755,33.7636,33.729,33.755,234166.0
2019-08-20 14:25:00,39.02,39.03,39.01,39.02,104746.0,33.755,33.7636,33.7463,33.755,104746.0
2019-08-20 14:30:00,39.02,39.04,39.01,39.03,100547.0,33.755,33.7723,33.7463,33.7636,100547.0
2019-08-20 14:35:00,39.04,39.04,39.02,39.03,105066.0,33.7723,33.7723,33.755,33.7636,105066.0
2019-08-20 14:40:00,39.03,39.04,39.01,39.03,330480.0,33.7636,33.7723,33.7463,33.7636,330480.0
2019-08-20 14:45:00,39.03,39.06,39.02,39.05,142024.0,33.7636,33.7896,33.755,33.7809,142024.0
2019-08-20 14:50:00,39.05,39.06,39.03,39.06,79209.0,33.7809,33.7896,33.7636,33.7896,79209.0
2019-08-20 14:55:00,39.06,39.07,39.05,39.07,78646.0,33.7896,33.7982,33.7809,33.7982,78646.0
2019-08-20 15:00:00,39.06,39.06,39.04,39.05,150464.0,33.7896,33.7896,33.7723,33.7809,150464.0
2019-08-20 15:05:00,39.05,39.06,39.04,39.05,54471.0,33.7809,33.7896,33.7723,33.7809,54471.0
2019-08-20 15:10:00,39.05,39.07,39.05,39.06,65376.0,33.7809,33.7982,33.7809,33.7896,65376.0
2019-08-20 15:15:00,39.07,39.07,39.04,39.06,107608.0,33.7982,33.7982,33.7723,33.7896,107608.0
2019-08-20 15:20:00,39.06,39.07,39.05,39.06,66803.0,33.7896,33.7982,33.7809,33.7896,66803.0
2019-08-20 15:25:00,39.07,39.08,39.06,39.08,138695.0,33.7982,33.8069,33.7896,33.8069,138695.0
2019-08-20 15:30:00,39.08,39.09,39.07,39.09,153591.0,33.8069,33.8155,33.7982,33.8155,153591.0
2019-08-20 15:35:00,39.08,39.08,39.07,39.08,138462.0,33.8069,33.8069,33.7982,33.8069,138462.0
2019-08-20 15:40:00,39.08,39.08,39.05,39.05,168711.0,33.8069,33.8069,33.7809,33.7809,168711.0
2019-08-20 15:45:00,39.06,39.07,39.05,39.06,197167.0,33.7896,33.7982,33.7809,33.7896,197167.0
2019-08-20 15:50:00,39.05,39.07,39.03,39.04,220890.0,33.7809,33.7982,33.7636,33.7723,220890.0
2019-08-20 15:55:00,39.03,39.04,38.97,39.01,1635177.0,33.7636,33.7723,33.7117,33.7463,1635177.0
2019-08-21 09:30:00,39.48,39.48,39.39,39.41,472062.0,34.1529,34.1529,34.075,34.0923,472062.0
2019-08-21 09:35:00,39.41,39.44,39.39,39.43,282877.0,34.0923,34.1183,34.075,34.1096,282877.0
2019-08-21 09:40:00,39.42,39.46,39.41,39.45,207590.0,34.101,34.1356,34.0923,34.127,207590.0
2019-08-21 09:45:00,39.45,39.47,39.43,39.44,252684.0,34.127,34.1443,34.1096,34.1183,252684.0
2019-08-21 09:50:00,39.44,39.45,39.41,39.43,353567.0,34.1183,34.127,34.0923,34.1096,353567.0
2019-08-21 09:55:00,39.43,39.45,39.42,39.44,183865.0,34.1096,34.127,34.101,34.1183,183865.0
2019-08-21 10:00:00,39.44,39.46,39.43,39.45,266801.0,34.1183,34.1356,34.1096,34.127,266801.0
2019-08-21 10:05:00,39.44,39.45,39.4,39.4,121676.0,34.1183,34.127,34.0837,34.0837,121676.0
2019-08-21 10:10:00,39.4,39.4,39.35,39.35,242318.0,34.0837,34.0837,34.0404,34.0404,242318.0
2019-08-21 10:15:00,39.35,39.37,39.34,39.36,158075.0,34.0404,34.0577,34.0318,34.0491,158075.0
2019-08-21 10:20:00,39.37,39.38,39.36,39.38,150695.0,34.0577,34.0664,34.0491,34.0664,150695.0
2019-08-21 10:25:00,39.37,39.38,39.35,39.35,131146.0,34.0577,34.0664,34.0404,34.0404,131146.0
2019-08-21 10:30:00,39.35,39.36,39.33,39.34,187083.0,34.0404,34.0491,34.0231,34.0318,187083.0
2019-08-21 10:35:00,39.34,39.34,39.3,39.3,177553.0,34.0318,34.0318,33.9972,33.9972,177553.0
2019-08-21 10:40:00,39.3,39.32,39.29,39.29,250250.0,33.9972,34.0145,33.9885,33.9885,250250.0
2019-08-21 10:45:00,39.29,39.3,39.28,39.3,277755.0,33.9885,33.9972,33.9799,33.9972,277755.0
2019-08-21 10:50:00,39.3,39.32,39.29,39.3,556347.0,33.9972,34.0145,33.9885,33.9972,556347.0
2019-08-21 10:55:00,39.3,39.31,39.29,39.31,441712.0,33.9972,34.0058,33.9885,34.0058,441712.0
2019-08-21 11:00:00,39.3,39.31,39.27,39.3,267294.0,33.9972,34.0058,33.9712,33.9972,267294.0
2019-08-21 11:05:00,39.3,39.32,39.3,39.32,100736.0,33.9972,34.0145,33.9972,34.0145,100736.0
2019-08-21 11:10:00,39.32,39.33,39.31,39.33,86111.0,34.0145,34.0231,34.0058,34.0231,86111.0
2019-08-21 11:15:00,39.33,39.33,39.29,39.29,176474.0,34.0231,34.0231,33.9885,33.9885,176474.0
2019-08-21 11:20:00,39.29,39.31,39.29,39.3,64741.0,33.9885,34.0058,33.9885,33.9972,64741.0
2019-08-21 11:25:00,39.3,39.3,39.29,39.29,93903.0,33.9972,33.9972,33.9885,33.9885,93903.0
2019-08-21 11:30:00,39.29,39.31,39.28,39.31,157689.0,33.9885,34.0058,33.9799,34.0058,157689.0
2019-08-21 11:35:00,39.31,39.34,39.31,39.32,238934.0,34.0058,34.0318,34.0058,34.0145,238934.0
2019-08-21 11:40:00,39.33,39.35,39.33,39.34,140093.0,34.0231,34.0404,34.0231,34.0318,140093.0
2019-08-21 11:45:00,39.34,39.34,39.31,39.32,112303.0,34.0318,34.0318,34.0058,34.0145,112303.0
2019-08-21 11:50:00,39.32,39.32,39.3,39.31,101243.0,34.0145,34.0145,33.9972,34.0058,101243.0
2019-08-21 11:55:00,39.31,39.4,39.31,39.37,497146.0,34.0058,34.0837,34.0058,34.0577,497146.0
2019-08-21 12:00:00,39.37,39.39,39.34,39.35,156314.0,34.0577,34.075,34.0318,34.0404,156314.0
2019-08-21 12:05:00,39.35,39.38,39.33,39.34,74214.0,34.0404,34.0664,34.0231,34.0318,74214.0
2019-08-21 12:10:00,39.34,39.35,39.34,39.34,51172.0,34.0318,34.0404,34.0318,34.0318,51172.0
2019-08-21 12:15:00,39.34,39.35,39.32,39.34,240478.0,34.0318,34.0404,34.0145,34.0318,240478.0
2019-08-21 12:20:00,39.34,39.35,39.32,39.34,244605.0,34.0318,34.0404,34.0145,34.0318,244605.0
2019-08-21 12:25:00,39.34,39.35,39.32,39.34,79268.0,34.0318,34.0404,34.0145,34.0318,79268.0
2019-08-21 12:30:00,39.33,39.35,39.32,39.34,141724.0,34.0231,34.0404,34.0145,34.0318,141724.0
2019-08-21 12:35:00,39.34,39.35,39.33,39.34,51316.0,34.0318,34.0404,34.0231,34.0318,51316.0
2019-08-21 12:40:00,39.34,39.35,39.32,39.34,91635.0,34.0318,34.0404,34.0145,34.0318,91635.0
2019-08-21 12:45:00,39.34,39.35,39.33,39.34,44910.0,34.0318,34.0404,34.0231,34.0318,44910.0
2019-08-21 12:50:00,39.34,39.36,39.33,39.36,141067.0,34.0318,34.0491,34.0231,34.0491,141067.0
2019-08-21 12:55:00,39.36,39.36,39.33,39.34,112126.0,34.0491,34.0491,34.0231,34.0318,112126.0
2019-08-21 13:00:00,39.33,39.34,39.32,39.33,127904.0,34.0231,34.0318,34.0145,34.0231,127904.0
2019-08-21 13:05:00,39.33,39.33,39.3,39.3,271349.0,34.0231,34.0231,33.9972,33.9972,271349.0
2019-08-21 13:10:00,39.3,39.31,39.29,39.3,220341.0,33.9972,34.0058,33.9885,33.9972,220341.0
2019-08-21 13:15:00,39.3,39.31,39.29,39.3,204303.0,33.9972,34.0058,33.9885,33.9972,204303.0
2019-08-21 13:20:00,39.3,39.31,39.3,39.3,96020.0,33.9972,34.0058,33.9972,33.9972,96020.0
2019-08-21 13:25:00,39.3,39.31,39.3,39.3,146885.0,33.9972,34.0058,33.9972,33.9972,146885.0
2019-08-21 13:30:00,39.3,39.31,39.29,39.29,157212.0,33.9972,34.0058,33.9885,33.9885,157212.0
2019-08-21 13:35:00,39.3,39.3,39.28,39.29,194511.0,33.9972,33.9972,33.9799,33.9885,194511.0
2019-08-21 13:40:00,39.29,39.29,39.27,39.28,261788.0,33.9885,33.9885,33.9712,33.9799,261788.0
2019-08-21 13:45:00,39.28,39.28,39.26,39.27,142089.0,33.9799,33.9799,33.9626,33.9712,142089.0
2019-08-21 13:50:00,39.27,39.28,39.26,39.27,161380.0,33.9712,33.9799,33.9626,33.9712,161380.0
2019-08-21 13:55:00,39.26,39.28,39.25,39.26,162602.0,33.9626,33.9799,33.9539,33.9626,162602.0
2019-08-21 14:00:00,39.25,39.26,39.17,39.25,813673.0,33.9539,33.9626,33.8847,33.9539,813673.0
2019-08-21 14:05:00,39.25,39.29,39.24,39.25,113015.0,33.9539,33.9885,33.9453,33.9539,113015.0
2019-08-21 14:10:00,39.26,39.29,39.24,39.29,184086.0,33.9626,33.9885,33.9453,33.9885,184086.0
2019-08-21 14:15:00,39.29,39.33,39.28,39.33,417809.0,33.9885,34.0231,33.9799,34.0231,417809.0
2019-08-21 14:20:00,39.32,39.33,39.29,39.3,186154.0,34.0145,34.0231,33.9885,33.9972,186154.0
2019-08-21 14:25:00,39.3,39.32,39.29,39.3,165362.0,33.9972,34.0145,33.9885,33.9972,165362.0
2019-08-21 14:30:00,39.31,39.32,39.28,39.29,179421.0,34.0058,34.0145,33.9799,33.9885,179421.0
2019-08-21 14:35:00,39.3,39.3,39.25,39.25,148322.0,33.9972,33.9972,33.9539,33.9539,148322.0
2019-08-21 14:40:00,39.26,39.28,39.25,39.27,85919.0,33.9626,33.9799,33.9539,33.9712,85919.0
2019-08-21 14:45:00,39.27,39.28,39.25,39.26,116111.0,33.9712,33.9799,33.9539,33.9626,116111.0
2019-08-21 14:50:00,39.26,39.26,39.23,39.24,165546.0,33.9626,33.9626,33.9366,33.9453,165546.0
2019-08-21 14:55:00,39.24,39.26,39.24,39.26,204944.0,33.9453,33.9626,33.9453,33.9626,204944.0
2019-08-21 15:00:00,39.26,39.28,39.25,39.27,133706.0,33.9626,33.9799,33.9539,33.9712,133706.0
2019-08-21 15:05:00,39.27,39.28,39.25,39.28,78681.0,33.9712,33.9799,33.9539,33.9799,78681.0
2019-08-21 15:10:00,39.28,39.3,39.27,39.29,96133.0,33.9799,33.9972,33.9712,33.9885,96133.0
2019-08-21 15:15:00,39.29,39.3,39.27,39.29,175680.0,33.9885,33.9972,33.9712,33.9885,175680.0
2019-08-21 15:20:00,39.29,39.3,39.28,39.3,54185.0,33.9885,33.9972,33.9799,33.9972,54185.0
2019-08-21 15:25:00,39.29,39.3,39.28,39.29,110423.0,33.9885,33.9972,33.9799,33.9885,110423.0
2019-08-21 15:30:00,39.28,39.33,39.28,39.33,194409.0,33.9799,34.0231,33.9799,34.0231,194409.0
2019-08-21 15:35:00,39.33,39.34,39.31,39.34,291443.0,34.0231,34.0318,34.0058,34.0318,291443.0
2019-08-21 15:40:00,39.34,39.34,39.32,39.33,290518.0,34.0318,34.0318,34.0145,34.0231,290518.0
2019-08-21 15:45:00,39.33,39.33,39.32,39.32,416606.0,34.0231,34.0231,34.0145,34.0145,416606.0
2019-08-21 15:50:00,39.32,39.34,39.3,39.33,1028404.0,34.0145,34.0318,33.9972,34.0231,1028404.0
2019-08-21 15:55:00,39.33,39.37,39.31,39.36,2494310.0,34.0231,34.0577,34.0058,34.0491,2494310.0
2019-08-22 09:30:00,39.12,39.18,39.1,39.16,533416.0,33.8415,33.8934,33.8242,33.8761,533416.0
2019-08-22 09:35:00,39.17,39.19,39.15,39.17,204997.0,33.8847,33.902,33.8674,33.8847,204997.0
2019-08-22 09:40:00,39.18,39.2,39.16,39.17,130531.0,33.8934,33.9107,33.8761,33.8847,130531.0
2019-08-22 09:45:00,39.17,39.18,39.12,39.14,209071.0,33.8847,33.8934,33.8415,33.8588,209071.0
2019-08-22 09:50:00,39.14,39.19,39.14,39.18,140049.0,33.8588,33.902,33.8588,33.8934,140049.0
2019-08-22 09:55:00,39.18,39.2,39.17,39.2,635875.0,33.8934,33.9107,33.8847,33.9107,635875.0
2019-08-22 10:00:00,39.2,39.2,39.17,39.18,233704.0,33.9107,33.9107,33.8847,33.8934,233704.0
2019-08-22 10:05:00,39.18,39.18,39.12,39.12,261506.0,33.8934,33.8934,33.8415,33.8415,261506.0
2019-08-22 10:10:00,39.12,39.12,39.09,39.1,230173.0,33.8415,33.8415,33.8155,33.8242,230173.0
2019-08-22 10:15:00,39.1,39.12,39.06,39.07,328183.0,33.8242,33.8415,33.7896,33.7982,328183.0
2019-08-22 10:20:00,39.07,39.07,39.02,39.04,276891.0,33.7982,33.7982,33.755,33.7723,276891.0
2019-08-22 10:25:00,39.04,39.04,38.97,39.0,717796.0,33.7723,33.7723,33.7117,33.7377,717796.0
2019-08-22 10:30:00,39.0,39.01,38.93,38.96,719576.0,33.7377,33.7463,33.6771,33.7031,719576.0
2019-08-22 10:35:00,38.95,38.97,38.9,38.96,669979.0,33.6944,33.7117,33.6512,33.7031,669979.0
2019-08-22 10:40:00,38.96,38.98,38.93,38.95,260037.0,33.7031,33.7204,33.6771,33.6944,260037.0
2019-08-22 10:45:00,38.95,38.98,38.92,38.97,774841.0,33.6944,33.7204,33.6685,33.7117,774841.0
2019-08-22 10:50:00,38.97,38.99,38.93,38.95,145448.0,33.7117,33.729,33.6771,33.6944,145448.0
2019-08-22 10:55:00,38.94,38.99,38.93,38.94,244002.0,33.6858,33.729,33.6771,33.6858,244002.0
2019-08-22 11:00:00,38.95,39.03,38.95,38.98,279984.0,33.6944,33.7636,33.6944,33.7204,279984.0
2019-08-22 11:05:00,38.98,39.04,38.97,39.02,225531.0,33.7204,33.7723,33.7117,33.755,225531.0
2019-08-22 11:10:00,39.03,39.04,39.01,39.02,196420.0,33.7636,33.7723,33.7463,33.755,196420.0
2019-08-22 11:15:00,39.02,39.04,39.0,39.01,73462.0,33.755,33.7723,33.7377,33.7463,73462.0
2019-08-22 11:20:00,39.01,39.01,38.99,39.01,182038.0,33.7463,33.7463,33.729,33.7463,182038.0
2019-08-22 11:25:00,39.0,39.02,38.97,38.98,262971.0,33.7377,33.755,33.7117,33.7204,262971.0
2019-08-22 11:30:00,38.98,39.04,38.98,39.02,138717.0,33.7204,33.7723,33.7204,33.755,138717.0
2019-08-22 11:35:00,39.02,39.05,39.02,39.02,100169.0,33.755,33.7809,33.755,33.755,100169.0
2019-08-22 11:40:00,39.03,39.04,39.02,39.03,63568.0,33.7636,33.7723,33.755,33.7636,63568.0
2019-08-22 11:45:00,39.03,39.04,38.99,39.01,126965.0,33.7636,33.7723,33.729,33.7463,126965.0
2019-08-22 11:50:00,39.01,39.02,38.99,39.01,54795.0,33.7463,33.755,33.729,33.7463,54795.0
2019-08-22 11:55:00,39.01,39.02,38.99,39.0,35037.0,33.7463,33.755,33.729,33.7377,35037.0
2019-08-22 12:00:00,39.01,39.06,39.0,39.05,77047.0,33.7463,33.7896,33.7377,33.7809,77047.0
2019-08-22 12:05:00,39.05,39.08,39.05,39.07,84917.0,33.7809,33.8069,33.7809,33.7982,84917.0
2019-08-22 12:10:00,39.06,39.06,39.04,39.05,100559.0,33.7896,33.7896,33.7723,33.7809,100559.0
2019-08-22 12:15:00,39.05,39.06,39.03,39.05,81489.0,33.7809,33.7896,33.7636,33.7809,81489.0
2019-08-22 12:20:00,39.05,39.05,39.03,39.03,46451.0,33.7809,33.7809,33.7636,33.7636,46451.0
2019-08-22 12:25:00,39.03,39.04,39.01,39.02,68412.0,33.7636,33.7723,33.7463,33.755,68412.0
2019-08-22 12:30:00,39.02,39.05,39.01,39.02,181046.0,33.755,33.7809,33.7463,33.755,181046.0
2019-08-22 12:35:00,39.02,39.03,39.0,39.02,56657.0,33.755,33.7636,33.7377,33.755,56657.0
2019-08-22 12:40:00,39.02,39.06,39.01,39.06,145039.0,33.755,33.7896,33.7463,33.7896,145039.0
2019-08-22 12:45:00,39.05,39.06,39.04,39.05,23619.0,33.7809,33.7896,33.7723,33.7809,23619.0
2019-08-22 12:50:00,39.06,39.07,39.05,39.07,173913.0,33.7896,33.7982,33.7809,33.7982,173913.0
2019-08-22 12:55:00,39.07,39.07,39.04,39.04,34756.0,33.7982,33.7982,33.7723,33.7723,34756.0
2019-08-22 13:00:00,39.04,39.05,39.03,39.05,22542.0,33.7723,33.7809,33.7636,33.7809,22542.0
2019-08-22 13:05:00,39.05,39.07,39.04,39.05,101221.0,33.7809,33.7982,33.7723,33.7809,101221.0
2019-08-22 13:10:00,39.05,39.07,39.05,39.07,17322.0,33.7809,33.7982,33.7809,33.7982,17322.0
2019-08-22 13:15:00,39.06,39.07,39.05,39.06,65170.0,33.7896,33.7982,33.7809,33.7896,65170.0
2019-08-22 13:20:00,39.06,39.09,39.06,39.09,89723.0,33.7896,33.8155,33.7896,33.8155,89723.0
2019-08-22 13:25:00,39.08,39.09,39.07,39.08,79424.0,33.8069,33.8155,33.7982,33.8069,79424.0
2019-08-22 13:30:00,39.07,39.08,39.06,39.08,33155.0,33.7982,33.8069,33.7896,33.8069,33155.0
2019-08-22 13:35:00,39.08,39.09,39.07,39.09,43827.0,33.8069,33.8155,33.7982,33.8155,43827.0
2019-08-22 13:40:00,39.09,39.1,39.08,39.08,54026.0,33.8155,33.8242,33.8069,33.8069,54026.0
2019-08-22 13:45:00,39.09,39.09,39.07,39.08,53209.0,33.8155,33.8155,33.7982,33.8069,53209.0
2019-08-22 13:50:00,39.08,39.08,39.06,39.08,176547.0,33.8069,33.8069,33.7896,33.8069,176547.0
2019-08-22 13:55:00,39.08,39.08,39.07,39.08,163347.0,33.8069,33.8069,33.7982,33.8069,163347.0
2019-08-22 14:00:00,39.08,39.09,39.07,39.07,77557.0,33.8069,33.8155,33.7982,33.7982,77557.0
2019-08-22 14:05:00,39.08,39.08,39.06,39.07,95918.0,33.8069,33.8069,33.7896,33.7982,95918.0
2019-08-22 14:10:00,39.06,39.07,39.05,39.06,66633.0,33.7896,33.7982,33.7809,33.7896,66633.0
2019-08-22 14:15:00,39.06,39.07,39.06,39.07,27210.0,33.7896,33.7982,33.7896,33.7982,27210.0
2019-08-22 14:20:00,39.07,39.07,39.05,39.07,44549.0,33.7982,33.7982,33.7809,33.7982,44549.0
2019-08-22 14:25:00,39.07,39.07,39.03,39.04,440171.0,33.7982,33.7982,33.7636,33.7723,440171.0
2019-08-22 14:30:00,39.04,39.05,39.03,39.04,54536.0,33.7723,33.7809,33.7636,33.7723,54536.0
2019-08-22 14:35:00,39.05,39.07,39.04,39.07,78783.0,33.7809,33.7982,33.7723,33.7982,78783.0
2019-08-22 14:40:00,39.07,39.09,39.05,39.08,91158.0,33.7982,33.8155,33.7809,33.8069,91158.0
2019-08-22 14:45:00,39.08,39.1,39.08,39.09,62630.0,33.8069,33.8242,33.8069,33.8155,62630.0
2019-08-22 14:50:00,39.09,39.1,39.08,39.09,88313.0,33.8155,33.8242,33.8069,33.8155,88313.0
2019-08-22 14:55:00,39.09,39.11,39.08,39.09,296780.0,33.8155,33.8328,33.8069,33.8155,296780.0
2019-08-22 15:00:00,39.1,39.11,39.08,39.08,75789.0,33.8242,33.8328,33.8069,33.8069,75789.0
2019-08-22 15:05:00,39.08,39.09,39.08,39.09,18422.0,33.8069,33.8155,33.8069,33.8155,18422.0
2019-08-22 15:10:00,39.08,39.09,39.06,39.07,84688.0,33.8069,33.8155,33.7896,33.7982,84688.0
2019-08-22 15:15:00,39.07,39.07,39.04,39.05,412527.0,33.7982,33.7982,33.7723,33.7809,412527.0
2019-08-22 15:20:00,39.05,39.06,39.05,39.05,33440.0,33.7809,33.7896,33.7809,33.7809,33440.0
2019-08-22 15:25:00,39.05,39.06,39.05,39.06,81081.0,33.7809,33.7896,33.7809,33.7896,81081.0
2019-08-22 15:30:00,39.06,39.07,39.05,39.05,110794.0,33.7896,33.7982,33.7809,33.7809,110794.0
2019-08-22 15:35:00,39.06,39.08,39.05,39.08,107388.0,33.7896,33.8069,33.7809,33.8069,107388.0
2019-08-22 15:40:00,39.08,39.08,39.07,39.08,154940.0,33.8069,33.8069,33.7982,33.8069,154940.0
2019-08-22 15:45:00,39.07,39.08,39.07,39.08,110343.0,33.7982,33.8069,33.7982,33.8069,110343.0
2019-08-22 15:50:00,39.08,39.1,39.07,39.09,288430.0,33.8069,33.8242,33.7982,33.8155,288430.0
2019-08-22 15:55:00,39.09,39.1,39.05,39.06,1391822.0,33.8155,33.8242,33.7809,33.7896,1391822.0
2019-08-23 09:30:00,38.88,39.01,38.84,39.0,1501749.0,33.6339,33.7463,33.5993,33.7377,1501749.0
2019-08-23 09:35:00,38.99,39.01,38.95,38.98,439839.0,33.729,33.7463,33.6944,33.7204,439839.0
2019-08-23 09:40:00,38.99,39.05,38.99,39.04,597916.0,33.729,33.7809,33.729,33.7723,597916.0
2019-08-23 09:45:00,39.04,39.05,38.97,38.97,979425.0,33.7723,33.7809,33.7117,33.7117,979425.0
2019-08-23 09:50:00,38.97,39.04,38.96,39.03,331499.0,33.7117,33.7723,33.7031,33.7636,331499.0
2019-08-23 09:55:00,39.03,39.05,39.02,39.04,211534.0,33.7636,33.7809,33.755,33.7723,211534.0
2019-08-23 10:00:00,39.04,39.17,38.99,39.08,715422.0,33.7723,33.8847,33.729,33.8069,715422.0
2019-08-23 10:05:00,39.09,39.15,39.06,39.06,582374.0,33.8155,33.8674,33.7896,33.7896,582374.0
2019-08-23 10:10:00,39.06,39.11,38.99,39.11,362634.0,33.7896,33.8328,33.729,33.8328,362634.0
2019-08-23 10:15:00,39.12,39.17,39.1,39.16,405940.0,33.8415,33.8847,33.8242,33.8761,405940.0
2019-08-23 10:20:00,39.15,39.17,39.13,39.14,229073.0,33.8674,33.8847,33.8501,33.8588,229073.0
2019-08-23 10:25:00,39.14,39.15,39.09,39.12,261926.0,33.8588,33.8674,33.8155,33.8415,261926.0
2019-08-23 10:30:00,39.12,39.19,39.1,39.17,214329.0,33.8415,33.902,33.8242,33.8847,214329.0
2019-08-23 10:35:00,39.16,39.22,39.15,39.2,205378.0,33.8761,33.928,33.8674,33.9107,205378.0
2019-08-23 10:40:00,39.21,39.22,39.11,39.13,434319.0,33.9193,33.928,33.8328,33.8501,434319.0
2019-08-23 10:45:00,39.13,39.15,39.1,39.11,416904.0,33.8501,33.8674,33.8242,33.8328,416904.0
2019-08-23 10:50:00,39.11,39.19,39.11,39.17,197444.0,33.8328,33.902,33.8328,33.8847,197444.0
2019-08-23 10:55:00,39.17,39.2,39.0,39.05,869651.0,33.8847,33.9107,33.7377,33.7809,869651.0
2019-08-23 11:00:00,39.06,39.09,38.68,38.7,3580035.0,33.7896,33.8155,33.4608,33.4781,3580035.0
2019-08-23 11:05:00,38.71,38.76,38.49,38.5,1597137.0,33.4868,33.5301,33.2965,33.3051,1597137.0
2019-08-23 11:10:00,38.5,38.6,38.47,38.57,1266592.0,33.3051,33.3916,33.2792,33.3657,1266592.0
2019-08-23 11:15:00,38.57,38.66,38.54,38.64,520974.0,33.3657,33.4435,33.3397,33.4262,520974.0
2019-08-23 11:20:00,38.64,38.65,38.58,38.59,628157.0,33.4262,33.4349,33.3743,33.383,628157.0
2019-08-23 11:25:00,38.59,38.61,38.53,38.55,1141706.0,33.383,33.4003,33.3311,33.3484,1141706.0
2019-08-23 11:30:00,38.56,38.6,38.53,38.55,710916.0,33.357,33.3916,33.3311,33.3484,710916.0
2019-08-23 11:35:00,38.55,38.59,38.49,38.52,1054496.0,33.3484,33.383,33.2965,33.3224,1054496.0
2019-08-23 11:40:00,38.52,38.53,38.47,38.52,935618.0,33.3224,33.3311,33.2792,33.3224,935618.0
2019-08-23 11:45:00,38.52,38.53,38.47,38.47,648700.0,33.3224,33.3311,33.2792,33.2792,648700.0
2019-08-23 11:50:00,38.47,38.5,38.45,38.46,638934.0,33.2792,33.3051,33.2619,33.2705,638934.0
2019-08-23 11:55:00,38.46,38.49,38.38,38.38,750647.0,33.2705,33.2965,33.2013,33.2013,750647.0
2019-08-23 12:00:00,38.38,38.41,38.34,38.4,1319811.0,33.2013,33.2273,33.1667,33.2186,1319811.0
2019-08-23 12:05:00,38.4,38.41,38.35,38.4,443718.0,33.2186,33.2273,33.1754,33.2186,443718.0
2019-08-23 12:10:00,38.4,38.46,38.39,38.45,512959.0,33.2186,33.2705,33.21,33.2619,512959.0
2019-08-23 12:15:00,38.45,38.5,38.44,38.46,683333.0,33.2619,33.3051,33.2532,33.2705,683333.0
2019-08-23 12:20:00,38.45,38.46,38.39,38.4,313383.0,33.2619,33.2705,33.21,33.2186,313383.0
2019-08-23 12:25:00,38.41,38.41,38.33,38.35,207913.0,33.2273,33.2273,33.1581,33.1754,207913.0
2019-08-23 12:30:00,38.35,38.43,38.35,38.43,321105.0,33.1754,33.2446,33.1754,33.2446,321105.0
2019-08-23 12:35:00,38.42,38.44,38.38,38.39,152450.0,33.2359,33.2532,33.2013,33.21,152450.0
2019-08-23 12:40:00,38.38,38.42,38.38,38.4,236758.0,33.2013,33.2359,33.2013,33.2186,236758.0
2019-08-23 12:45:00,38.39,38.39,38.35,38.36,101139.0,33.21,33.21,33.1754,33.184,101139.0
2019-08-23 12:50:00,38.36,38.38,38.33,38.34,257222.0,33.184,33.2013,33.1581,33.1667,257222.0
2019-08-23 12:55:00,38.34,38.39,38.33,38.38,236251.0,33.1667,33.21,33.1581,33.2013,236251.0
2019-08-23 13:00:00,38.37,38.38,38.32,38.35,166825.0,33.1927,33.2013,33.1494,33.1754,166825.0
2019-08-23 13:05:00,38.35,38.37,38.32,38.33,198082.0,33.1754,33.1927,33.1494,33.1581,198082.0
2019-08-23 13:10:00,38.33,38.39,38.32,38.38,198381.0,33.1581,33.21,33.1494,33.2013,198381.0
2019-08-23 13:15:00,38.38,38.38,38.33,38.33,173127.0,33.2013,33.2013,33.1581,33.1581,173127.0
2019-08-23 13:20:00,38.34,38.34,38.3,38.3,150286.0,33.1667,33.1667,33.1321,33.1321,150286.0
2019-08-23 13:25:00,38.3,38.33,38.28,38.31,686740.0,33.1321,33.1581,33.1148,33.1408,686740.0
2019-08-23 13:30:00,38.3,38.35,38.3,38.34,145262.0,33.1321,33.1754,33.1321,33.1667,145262.0
2019-08-23 13:35:00,38.34,38.4,38.33,38.39,314042.0,33.1667,33.2186,33.1581,33.21,314042.0
2019-08-23 13:40:00,38.39,38.39,38.34,38.37,111626.0,33.21,33.21,33.1667,33.1927,111626.0
2019-08-23 13:45:00,38.38,38.42,38.36,38.39,286039.0,33.2013,33.2359,33.184,33.21,286039.0
2019-08-23 13:50:00,38.39,38.44,38.38,38.43,117632.0,33.21,33.2532,33.2013,33.2446,117632.0
2019-08-23 13:55:00,38.43,38.43,38.39,38.41,339365.0,33.2446,33.2446,33.21,33.2273,339365.0
2019-08-23 14:00:00,38.4,38.41,38.37,38.41,341236.0,33.2186,33.2273,33.1927,33.2273,341236.0
2019-08-23 14:05:00,38.41,38.43,38.39,38.4,217638.0,33.2273,33.2446,33.21,33.2186,217638.0
2019-08-23 14:10:00,38.4,38.42,38.39,38.4,127975.0,33.2186,33.2359,33.21,33.2186,127975.0
2019-08-23 14:15:00,38.4,38.44,38.39,38.42,245941.0,33.2186,33.2532,33.21,33.2359,245941.0
2019-08-23 14:20:00,38.43,38.44,38.41,38.42,49468.0,33.2446,33.2532,33.2273,33.2359,49468.0
2019-08-23 14:25:00,38.42,38.43,38.4,38.41,168399.0,33.2359,33.2446,33.2186,33.2273,168399.0
2019-08-23 14:30:00,38.42,38.46,38.41,38.45,146331.0,33.2359,33.2705,33.2273,33.2619,146331.0
2019-08-23 14:35:00,38.45,38.45,38.42,38.43,243759.0,33.2619,33.2619,33.2359,33.2446,243759.0
2019-08-23 14:40:00,38.43,38.44,38.41,38.41,101892.0,33.2446,33.2532,33.2273,33.2273,101892.0
2019-08-23 14:45:00,38.41,38.42,38.38,38.39,443792.0,33.2273,33.2359,33.2013,33.21,443792.0
2019-08-23 14:50:00,38.38,38.4,38.37,38.37,220048.0,33.2013,33.2186,33.1927,33.1927,220048.0
2019-08-23 14:55:00,38.37,38.41,38.36,38.36,910398.0,33.1927,33.2273,33.184,33.184,910398.0
2019-08-23 15:00:00,38.37,38.39,38.35,38.39,188821.0,33.1927,33.21,33.1754,33.21,188821.0
2019-08-23 15:05:00,38.38,38.43,38.38,38.39,228642.0,33.2013,33.2446,33.2013,33.21,228642.0
2019-08-23 15:10:00,38.39,38.4,38.35,38.38,252199.0,33.21,33.2186,33.1754,33.2013,252199.0
2019-08-23 15:15:00,38.38,38.42,38.37,38.38,287696.0,33.2013,33.2359,33.1927,33.2013,287696.0
2019-08-23 15:20:00,38.39,38.39,38.36,38.38,134070.0,33.21,33.21,33.184,33.2013,134070.0
2019-08-23 15:25:00,38.38,38.39,38.35,38.38,170733.0,33.2013,33.21,33.1754,33.2013,170733.0
2019-08-23 15:30:00,38.37,38.39,38.37,38.38,279041.0,33.1927,33.21,33.1927,33.2013,279041.0
2019-08-23 15:35:00,38.38,38.38,38.36,38.37,262876.0,33.2013,33.2013,33.184,33.1927,262876.0
2019-08-23 15:40:00,38.37,38.38,38.35,38.36,492417.0,33.1927,33.2013,33.1754,33.184,492417.0
2019-08-23 15:45:00,38.36,38.38,38.33,38.34,1074916.0,33.184,33.2013,33.1581,33.1667,1074916.0
2019-08-23 15:50:00,38.33,38.34,38.31,38.32,877377.0,33.1581,33.1667,33.1408,33.1494,877377.0
2019-08-23 15:55:00,38.32,38.37,38.3,38.34,2134490.0,33.1494,33.1927,33.1321,33.1667,2134490.0
2019-08-26 09:30:00,38.92,38.96,38.87,38.91,750472.0,33.6685,33.7031,33.6252,33.6598,750472.0
2019-08-26 09:35:00,38.91,38.93,38.86,38.88,583691.0,33.6598,33.6771,33.6166,33.6339,583691.0
2019-08-26 09:40:00,38.88,38.9,38.86,38.86,219224.0,33.6339,33.6512,33.6166,33.6166,219224.0
2019-08-26 09:45:00,38.86,38.87,38.82,38.84,232553.0,33.6166,33.6252,33.582,33.5993,232553.0
2019-08-26 09:50:00,38.84,38.85,38.82,38.83,393514.0,33.5993,33.6079,33.582,33.5906,393514.0
2019-08-26 09:55:00,38.83,38.86,38.82,38.83,376100.0,33.5906,33.6166,33.582,33.5906,376100.0
2019-08-26 10:00:00,38.83,38.85,38.8,38.81,403474.0,33.5906,33.6079,33.5647,33.5733,403474.0
2019-08-26 10:05:00,38.8,38.81,38.75,38.76,204523.0,33.5647,33.5733,33.5214,33.5301,204523.0
2019-08-26 10:10:00,38.76,38.79,38.74,38.79,148326.0,33.5301,33.556,33.5128,33.556,148326.0
2019-08-26 10:15:00,38.78,38.8,38.74,38.76,178746.0,33.5474,33.5647,33.5128,33.5301,178746.0
2019-08-26 10:20:00,38.76,38.77,38.72,38.76,327540.0,33.5301,33.5387,33.4955,33.5301,327540.0
2019-08-26 10:25:00,38.75,38.79,38.75,38.75,426840.0,33.5214,33.556,33.5214,33.5214,426840.0
2019-08-26 10:30:00,38.75,38.79,38.73,38.78,225149.0,33.5214,33.556,33.5041,33.5474,225149.0
2019-08-26 10:35:00,38.78,38.8,38.77,38.79,608715.0,33.5474,33.5647,33.5387,33.556,608715.0
2019-08-26 10:40:00,38.79,38.79,38.73,38.78,468034.0,33.556,33.556,33.5041,33.5474,468034.0
2019-08-26 10:45:00,38.78,38.82,38.75,38.81,460036.0,33.5474,33.582,33.5214,33.5733,460036.0
2019-08-26 10:50:00,38.82,38.84,38.8,38.83,298825.0,33.582,33.5993,33.5647,33.5906,298825.0
2019-08-26 10:55:00,38.82,38.83,38.79,38.82,131513.0,33.582,33.5906,33.556,33.582,131513.0
2019-08-26 11:00:00,38.82,38.85,38.8,38.84,93781.0,33.582,33.6079,33.5647,33.5993,93781.0
2019-08-26 11:05:00,38.84,38.85,38.82,38.84,146270.0,33.5993,33.6079,33.582,33.5993,146270.0
2019-08-26 11:10:00,38.84,38.91,38.81,38.88,403249.0,33.5993,33.6598,33.5733,33.6339,403249.0
2019-08-26 11:15:00,38.89,38.89,38.83,38.84,293909.0,33.6425,33.6425,33.5906,33.5993,293909.0
2019-08-26 11:20:00,38.84,38.88,38.84,38.88,93536.0,33.5993,33.6339,33.5993,33.6339,93536.0
2019-08-26 11:25:00,38.88,38.89,38.86,38.87,87308.0,33.6339,33.6425,33.6166,33.6252,87308.0
2019-08-26 11:30:00,38.88,38.9,38.87,38.88,221397.0,33.6339,33.6512,33.6252,33.6339,221397.0
2019-08-26 11:35:00,38.88,38.91,38.88,38.89,117552.0,33.6339,33.6598,33.6339,33.6425,117552.0
2019-08-26 11:40:00,38.89,38.89,38.84,38.87,381777.0,33.6425,33.6425,33.5993,33.6252,381777.0
2019-08-26 11:45:00,38.86,38.87,38.83,38.87,107064.0,33.6166,33.6252,33.5906,33.6252,107064.0
2019-08-26 11:50:00,38.87,38.88,38.84,38.86,112202.0,33.6252,33.6339,33.5993,33.6166,112202.0
2019-08-26 11:55:00,38.86,38.88,38.86,38.86,116645.0,33.6166,33.6339,33.6166,33.6166,116645.0
2019-08-26 12:00:00,38.87,38.87,38.83,38.84,124051.0,33.6252,33.6252,33.5906,33.5993,124051.0
2019-08-26 12:05:00,38.84,38.87,38.84,38.86,51162.0,33.5993,33.6252,33.5993,33.6166,51162.0
2019-08-26 12:10:00,38.85,38.86,38.84,38.84,133931.0,33.6079,33.6166,33.5993,33.5993,133931.0
2019-08-26 12:15:00,38.84,38.85,38.82,38.83,185386.0,33.5993,33.6079,33.582,33.5906,185386.0
2019-08-26 12:20:00,38.83,38.93,38.82,38.91,267248.0,33.5906,33.6771,33.582,33.6598,267248.0
2019-08-26 12:25:00,38.92,38.92,38.89,38.91,203710.0,33.6685,33.6685,33.6425,33.6598,203710.0
2019-08-26 12:30:00,38.92,38.92,38.88,38.89,114971.0,33.6685,33.6685,33.6339,33.6425,114971.0
2019-08-26 12:35:00,38.89,38.9,38.88,38.9,37373.0,33.6425,33.6512,33.6339,33.6512,37373.0
2019-08-26 12:40:00,38.9,38.91,38.88,38.9,82186.0,33.6512,33.6598,33.6339,33.6512,82186.0
2019-08-26 12:45:00,38.9,38.91,38.89,38.9,40187.0,33.6512,33.6598,33.6425,33.6512,40187.0
2019-08-26 12:50:00,38.89,38.9,38.88,38.9,34450.0,33.6425,33.6512,33.6339,33.6512,34450.0
2019-08-26 12:55:00,38.9,38.91,38.89,38.9,71746.0,33.6512,33.6598,33.6425,33.6512,71746.0
2019-08-26 13:00:00,38.91,38.93,38.9,38.93,138970.0,33.6598,33.6771,33.6512,33.6771,138970.0
2019-08-26 13:05:00,38.93,38.93,38.9,38.92,96456.0,33.6771,33.6771,33.6512,33.6685,96456.0
2019-08-26 13:10:00,38.92,38.92,38.88,38.89,287464.0,33.6685,33.6685,33.6339,33.6425,287464.0
2019-08-26 13:15:00,38.89,38.9,38.87,38.88,62594.0,33.6425,33.6512,33.6252,33.6339,62594.0
2019-08-26 13:20:00,38.88,38.89,38.87,38.89,130134.0,33.6339,33.6425,33.6252,33.6425,130134.0
2019-08-26 13:25:00,38.89,38.9,38.88,38.88,89158.0,33.6425,33.6512,33.6339,33.6339,89158.0
2019-08-26 13:30:00,38.88,38.89,38.85,38.87,169405.0,33.6339,33.6425,33.6079,33.6252,169405.0
2019-08-26 13:35:00,38.86,38.9,38.85,38.89,264114.0,33.6166,33.6512,33.6079,33.6425,264114.0
2019-08-26 13:40:00,38.88,38.89,38.87,38.88,39811.0,33.6339,33.6425,33.6252,33.6339,39811.0
2019-08-26 13:45:00,38.87,38.89,38.87,38.88,40121.0,33.6252,33.6425,33.6252,33.6339,40121.0
2019-08-26 13:50:00,38.88,38.89,38.87,38.87,55297.0,33.6339,33.6425,33.6252,33.6252,55297.0
2019-08-26 13:55:00,38.87,38.87,38.85,38.87,61826.0,33.6252,33.6252,33.6079,33.6252,61826.0
2019-08-26 14:00:00,38.87,38.87,38.82,38.83,81850.0,33.6252,33.6252,33.582,33.5906,81850.0
2019-08-26 14:05:00,38.82,38.84,38.81,38.82,101217.0,33.582,33.5993,33.5733,33.582,101217.0
2019-08-26 14:10:00,38.81,38.83,38.8,38.81,113998.0,33.5733,33.5906,33.5647,33.5733,113998.0
2019-08-26 14:15:00,38.81,38.83,38.81,38.81,178378.0,33.5733,33.5906,33.5733,33.5733,178378.0
2019-08-26 14:20:00,38.82,38.83,38.8,38.81,117557.0,33.582,33.5906,33.5647,33.5733,117557.0
2019-08-26 14:25:00,38.81,38.81,38.8,38.8,56252.0,33.5733,33.5733,33.5647,33.5647,56252.0
2019-08-26 14:30:00,38.8,38.84,38.8,38.83,193892.0,33.5647,33.5993,33.5647,33.5906,193892.0
2019-08-26 14:35:00,38.82,38.84,38.81,38.83,125260.0,33.582,33.5993,33.5733,33.5906,125260.0
2019-08-26 14:40:00,38.83,38.83,38.81,38.83,77014.0,33.5906,33.5906,33.5733,33.5906,77014.0
2019-08-26 14:45:00,38.83,38.85,38.82,38.83,172194.0,33.5906,33.6079,33.582,33.5906,172194.0
2019-08-26 14:50:00,38.83,38.85,38.83,38.84,110586.0,33.5906,33.6079,33.5906,33.5993,110586.0
2019-08-26 14:55:00,38.85,38.87,38.83,38.86,175991.0,33.6079,33.6252,33.5906,33.6166,175991.0
2019-08-26 15:00:00,38.86,38.9,38.85,38.88,236442.0,33.6166,33.6512,33.6079,33.6339,236442.0
2019-08-26 15:05:00,38.88,38.89,38.85,38.87,102824.0,33.6339,33.6425,33.6079,33.6252,102824.0
2019-08-26 15:10:00,38.87,38.88,38.85,38.86,360106.0,33.6252,33.6339,33.6079,33.6166,360106.0
2019-08-26 15:15:00,38.86,38.88,38.85,38.87,106053.0,33.6166,33.6339,33.6079,33.6252,106053.0
2019-08-26 15:20:00,38.86,38.87,38.83,38.85,77221.0,33.6166,33.6252,33.5906,33.6079,77221.0
2019-08-26 15:25:00,38.84,38.86,38.84,38.85,72493.0,33.5993,33.6166,33.5993,33.6079,72493.0
2019-08-26 15:30:00,38.85,38.86,38.84,38.85,181340.0,33.6079,33.6166,33.5993,33.6079,181340.0
2019-08-26 15:35:00,38.85,38.86,38.83,38.84,244774.0,33.6079,33.6166,33.5906,33.5993,244774.0
2019-08-26 15:40:00,38.84,38.84,38.83,38.84,95097.0,33.5993,33.5993,33.5906,33.5993,95097.0
2019-08-26 15:45:00,38.84,38.84,38.82,38.82,144526.0,33.5993,33.5993,33.582,33.582,144526.0
2019-08-26 15:50:00,38.82,38.87,38.82,38.85,1014447.0,33.582,33.6252,33.582,33.6079,1014447.0
2019-08-26 15:55:00,38.86,38.88,38.84,38.87,1794033.0,33.6166,33.6339,33.5993,33.6252,1794033.0
2019-08-27 09:30:00,39.04,39.11,39.04,39.11,348128.0,33.7723,33.8328,33.7723,33.8328,348128.0
2019-08-27 09:35:00,39.1,39.15,39.08,39.09,401360.0,33.8242,33.8674,33.8069,33.8155,401360.0
2019-08-27 09:40:00,39.09,39.11,39.06,39.08,332220.0,33.8155,33.8328,33.7896,33.8069,332220.0
2019-08-27 09:45:00,39.08,39.16,39.06,39.12,261168.0,33.8069,33.8761,33.7896,33.8415,261168.0
2019-08-27 09:50:00,39.13,39.13,39.05,39.06,197007.0,33.8501,33.8501,33.7809,33.7896,197007.0
2019-08-27 09:55:00,39.06,39.09,39.05,39.07,141232.0,33.7896,33.8155,33.7809,33.7982,141232.0
2019-08-27 10:00:00,39.07,39.1,39.05,39.05,140591.0,33.7982,33.8242,33.7809,33.7809,140591.0
2019-08-27 10:05:00,39.06,39.09,39.05,39.07,73623.0,33.7896,33.8155,33.7809,33.7982,73623.0
2019-08-27 10:10:00,39.07,39.07,39.04,39.06,93147.0,33.7982,33.7982,33.7723,33.7896,93147.0
2019-08-27 10:15:00,39.05,39.07,39.03,39.04,144877.0,33.7809,33.7982,33.7636,33.7723,144877.0
2019-08-27 10:20:00,39.04,39.06,38.98,39.0,395773.0,33.7723,33.7896,33.7204,33.7377,395773.0
2019-08-27 10:25:00,39.0,39.01,38.98,38.98,476925.0,33.7377,33.7463,33.7204,33.7204,476925.0
2019-08-27 10:30:00,38.98,39.01,38.98,38.99,186669.0,33.7204,33.7463,33.7204,33.729,186669.0
2019-08-27 10:35:00,38.99,39.03,38.99,39.0,204863.0,33.729,33.7636,33.729,33.7377,204863.0
2019-08-27 10:40:00,39.01,39.06,39.0,39.05,299176.0,33.7463,33.7896,33.7377,33.7809,299176.0
2019-08-27 10:45:00,39.05,39.06,39.0,39.01,178342.0,33.7809,33.7896,33.7377,33.7463,178342.0
2019-08-27 10:50:00,39.01,39.04,39.0,39.02,69926.0,33.7463,33.7723,33.7377,33.755,69926.0
2019-08-27 10:55:00,39.02,39.04,38.96,38.97,242698.0,33.755,33.7723,33.7031,33.7117,242698.0
2019-08-27 11:00:00,38.97,38.99,38.96,38.98,102769.0,33.7117,33.729,33.7031,33.7204,102769.0
2019-08-27 11:05:00,38.98,38.98,38.95,38.97,69195.0,33.7204,33.7204,33.6944,33.7117,69195.0
2019-08-27 11:10:00,38.97,38.97,38.93,38.96,297182.0,33.7117,33.7117,33.6771,33.7031,297182.0
2019-08-27 11:15:00,38.96,38.96,38.91,38.92,288527.0,33.7031,33.7031,33.6598,33.6685,288527.0
2019-08-27 11:20:00,38.91,38.94,38.9,38.92,188383.0,33.6598,33.6858,33.6512,33.6685,188383.0
2019-08-27 11:25:00,38.92,38.94,38.91,38.91,184780.0,33.6685,33.6858,33.6598,33.6598,184780.0
2019-08-27 11:30:00,38.91,38.99,38.91,38.98,256293.0,33.6598,33.729,33.6598,33.7204,256293.0
2019-08-27 11:35:00,38.98,39.01,38.97,39.0,110121.0,33.7204,33.7463,33.7117,33.7377,110121.0
2019-08-27 11:40:00,39.0,39.0,38.97,38.99,114493.0,33.7377,33.7377,33.7117,33.729,114493.0
2019-08-27 11:45:00,38.98,39.02,38.98,39.0,118196.0,33.7204,33.755,33.7204,33.7377,118196.0
2019-08-27 11:50:00,39.01,39.01,38.99,38.99,102688.0,33.7463,33.7463,33.729,33.729,102688.0
2019-08-27 11:55:00,39.0,39.0,38.95,38.96,191362.0,33.7377,33.7377,33.6944,33.7031,191362.0
2019-08-27 12:00:00,38.96,38.97,38.92,38.93,185024.0,33.7031,33.7117,33.6685,33.6771,185024.0
2019-08-27 12:05:00,38.93,38.95,38.91,38.93,79502.0,33.6771,33.6944,33.6598,33.6771,79502.0
2019-08-27 12:10:00,38.93,38.94,38.91,38.94,59469.0,33.6771,33.6858,33.6598,33.6858,59469.0
2019-08-27 12:15:00,38.94,38.95,38.91,38.93,65813.0,33.6858,33.6944,33.6598,33.6771,65813.0
2019-08-27 12:20:00,38.94,38.96,38.92,38.94,147898.0,33.6858,33.7031,33.6685,33.6858,147898.0
2019-08-27 12:25:00,38.95,38.98,38.95,38.97,86196.0,33.6944,33.7204,33.6944,33.7117,86196.0
2019-08-27 12:30:00,38.96,38.98,38.89,38.91,230940.0,33.7031,33.7204,33.6425,33.6598,230940.0
2019-08-27 12:35:00,38.91,38.92,38.89,38.9,82936.0,33.6598,33.6685,33.6425,33.6512,82936.0
2019-08-27 12:40:00,38.91,38.92,38.89,38.92,208401.0,33.6598,33.6685,33.6425,33.6685,208401.0
2019-08-27 12:45:00,38.91,38.93,38.91,38.93,148401.0,33.6598,33.6771,33.6598,33.6771,148401.0
2019-08-27 12:50:00,38.93,38.93,38.88,38.91,161933.0,33.6771,33.6771,33.6339,33.6598,161933.0
2019-08-27 12:55:00,38.91,38.92,38.88,38.89,94980.0,33.6598,33.6685,33.6339,33.6425,94980.0
2019-08-27 13:00:00,38.88,38.92,38.87,38.91,113214.0,33.6339,33.6685,33.6252,33.6598,113214.0
2019-08-27 13:05:00,38.91,38.94,38.89,38.92,143407.0,33.6598,33.6858,33.6425,33.6685,143407.0
2019-08-27 13:10:00,38.92,38.92,38.89,38.9,118659.0,33.6685,33.6685,33.6425,33.6512,118659.0
2019-08-27 13:15:00,38.89,38.91,38.88,38.91,48616.0,33.6425,33.6598,33.6339,33.6598,48616.0
2019-08-27 13:20:00,38.9,38.93,38.89,38.92,70185.0,33.6512,33.6771,33.6425,33.6685,70185.0
2019-08-27 13:25:00,38.93,38.94,38.92,38.94,47126.0,33.6771,33.6858,33.6685,33.6858,47126.0
2019-08-27 13:30:00,38.93,38.95,38.92,38.94,70190.0,33.6771,33.6944,33.6685,33.6858,70190.0
2019-08-27 13:35:00,38.95,39.01,38.94,38.95,490732.0,33.6944,33.7463,33.6858,33.6944,490732.0
2019-08-27 13:40:00,38.95,38.98,38.94,38.96,109018.0,33.6944,33.7204,33.6858,33.7031,109018.0
2019-08-27 13:45:00,38.95,38.97,38.94,38.96,50918.0,33.6944,33.7117,33.6858,33.7031,50918.0
2019-08-27 13:50:00,38.96,38.97,38.94,38.95,58119.0,33.7031,33.7117,33.6858,33.6944,58119.0
2019-08-27 13:55:00,38.95,38.96,38.94,38.96,44823.0,33.6944,33.7031,33.6858,33.7031,44823.0
2019-08-27 14:00:00,38.95,38.98,38.94,38.95,78547.0,33.6944,33.7204,33.6858,33.6944,78547.0
2019-08-27 14:05:00,38.95,38.96,38.93,38.94,54824.0,33.6944,33.7031,33.6771,33.6858,54824.0
2019-08-27 14:10:00,38.95,38.96,38.93,38.94,154561.0,33.6944,33.7031,33.6771,33.6858,154561.0
2019-08-27 14:15:00,38.94,38.96,38.94,38.96,53627.0,33.6858,33.7031,33.6858,33.7031,53627.0
2019-08-27 14:20:00,38.96,38.98,38.95,38.96,161051.0,33.7031,33.7204,33.6944,33.7031,161051.0
2019-08-27 14:25:00,38.96,38.97,38.95,38.95,248809.0,33.7031,33.7117,33.6944,33.6944,248809.0
2019-08-27 14:30:00,38.95,38.96,38.93,38.96,139192.0,33.6944,33.7031,33.6771,33.7031,139192.0
2019-08-27 14:35:00,38.96,38.97,38.95,38.97,25909.0,33.7031,33.7117,33.6944,33.7117,25909.0
2019-08-27 14:40:00,38.97,38.97,38.94,38.96,417098.0,33.7117,33.7117,33.6858,33.7031,417098.0
2019-08-27 14:45:00,38.96,38.98,38.94,38.97,112238.0,33.7031,33.7204,33.6858,33.7117,112238.0
2019-08-27 14:50:00,38.96,39.01,38.96,39.0,78890.0,33.7031,33.7463,33.7031,33.7377,78890.0
2019-08-27 14:55:00,39.0,39.01,38.99,39.0,209457.0,33.7377,33.7463,33.729,33.7377,209457.0
2019-08-27 15:00:00,39.0,39.02,38.98,39.02,269398.0,33.7377,33.755,33.7204,33.755,269398.0
2019-08-27 15:05:00,39.02,39.03,38.99,38.99,128771.0,33.755,33.7636,33.729,33.729,128771.0
2019-08-27 15:10:00,38.99,39.0,38.97,38.98,255007.0,33.729,33.7377,33.7117,33.7204,255007.0
2019-08-27 15:15:00,38.98,39.0,38.98,38.98,303227.0,33.7204,33.7377,33.7204,33.7204,303227.0
2019-08-27 15:20:00,38.98,38.99,38.96,38.97,115273.0,33.7204,33.729,33.7031,33.7117,115273.0
2019-08-27 15:25:00,38.97,38.97,38.93,38.94,244792.0,33.7117,33.7117,33.6771,33.6858,244792.0
2019-08-27 15:30:00,38.94,38.95,38.93,38.94,173095.0,33.6858,33.6944,33.6771,33.6858,173095.0
2019-08-27 15:35:00,38.94,38.95,38.93,38.95,69304.0,33.6858,33.6944,33.6771,33.6944,69304.0
2019-08-27 15:40:00,38.95,38.97,38.94,38.95,99758.0,33.6944,33.7117,33.6858,33.6944,99758.0
2019-08-27 15:45:00,38.95,38.97,38.93,38.95,408075.0,33.6944,33.7117,33.6771,33.6944,408075.0
2019-08-27 15:50:00,38.95,38.95,38.9,38.91,350889.0,33.6944,33.6944,33.6512,33.6598,350889.0
2019-08-27 15:55:00,38.91,38.91,38.85,38.87,1606372.0,33.6598,33.6598,33.6079,33.6252,1606372.0
2019-08-28 09:30:00,38.69,38.75,38.64,38.65,327510.0,33.4695,33.5214,33.4262,33.4349,327510.0
2019-08-28 09:35:00,38.65,38.7,38.6,38.66,481087.0,33.4349,33.4781,33.3916,33.4435,481087.0
2019-08-28 09:40:00,38.66,38.69,38.62,38.68,191522.0,33.4435,33.4695,33.4089,33.4608,191522.0
2019-08-28 09:45:00,38.67,38.71,38.65,38.71,116672.0,33.4522,33.4868,33.4349,33.4868,116672.0
2019-08-28 09:50:00,38.71,38.75,38.69,38.75,222140.0,33.4868,33.5214,33.4695,33.5214,222140.0
2019-08-28 09:55:00,38.74,38.77,38.74,38.76,467371.0,33.5128,33.5387,33.5128,33.5301,467371.0
2019-08-28 10:00:00,38.76,38.79,38.74,38.74,121273.0,33.5301,33.556,33.5128,33.5128,121273.0
2019-08-28 10:05:00,38.75,38.78,38.74,38.77,105769.0,33.5214,33.5474,33.5128,33.5387,105769.0
2019-08-28 10:10:00,38.77,38.79,38.74,38.75,237748.0,33.5387,33.556,33.5128,33.5214,237748.0
2019-08-28 10:15:00,38.74,38.76,38.7,38.7,145326.0,33.5128,33.5301,33.4781,33.4781,145326.0
2019-08-28 10:20:00,38.7,38.71,38.69,38.7,272865.0,33.4781,33.4868,33.4695,33.4781,272865.0
2019-08-28 10:25:00,38.7,38.72,38.69,38.7,186185.0,33.4781,33.4955,33.4695,33.4781,186185.0
2019-08-28 10:30:00,38.71,38.74,38.7,38.71,185967.0,33.4868,33.5128,33.4781,33.4868,185967.0
2019-08-28 10:35:00,38.71,38.76,38.71,38.75,64060.0,33.4868,33.5301,33.4868,33.5214,64060.0
2019-08-28 10:40:00,38.74,38.79,38.73,38.78,254615.0,33.5128,33.556,33.5041,33.5474,254615.0
2019-08-28 10:45:00,38.78,38.79,38.76,38.77,269298.0,33.5474,33.556,33.5301,33.5387,269298.0
2019-08-28 10:50:00,38.77,38.8,38.76,38.79,200249.0,33.5387,33.5647,33.5301,33.556,200249.0
2019-08-28 10:55:00,38.79,38.8,38.76,38.77,94758.0,33.556,33.5647,33.5301,33.5387,94758.0
2019-08-28 11:00:00,38.77,38.78,38.74,38.75,116429.0,33.5387,33.5474,33.5128,33.5214,116429.0
2019-08-28 11:05:00,38.75,38.77,38.74,38.75,83892.0,33.5214,33.5387,33.5128,33.5214,83892.0
2019-08-28 11:10:00,38.76,38.77,38.74,38.75,96290.0,33.5301,33.5387,33.5128,33.5214,96290.0
2019-08-28 11:15:00,38.75,38.79,38.74,38.77,146668.0,33.5214,33.556,33.5128,33.5387,146668.0
2019-08-28 11:20:00,38.78,38.83,38.77,38.8,391506.0,33.5474,33.5906,33.5387,33.5647,391506.0
2019-08-28 11:25:00,38.8,38.85,38.8,38.83,519973.0,33.5647,33.6079,33.5647,33.5906,519973.0
2019-08-28 11:30:00,38.84,38.86,38.82,38.84,137316.0,33.5993,33.6166,33.582,33.5993,137316.0
2019-08-28 11:35:00,38.84,38.87,38.84,38.85,109279.0,33.5993,33.6252,33.5993,33.6079,109279.0
2019-08-28 11:40:00,38.85,38.87,38.85,38.87,238747.0,33.6079,33.6252,33.6079,33.6252,238747.0
2019-08-28 11:45:00,38.86,38.87,38.84,38.84,75978.0,33.6166,33.6252,33.5993,33.5993,75978.0
2019-08-28 11:50:00,38.85,38.87,38.84,38.87,40778.0,33.6079,33.6252,33.5993,33.6252,40778.0
2019-08-28 11:55:00,38.86,38.87,38.84,38.86,140831.0,33.6166,33.6252,33.5993,33.6166,140831.0
2019-08-28 12:00:00,38.86,38.87,38.85,38.85,99235.0,33.6166,33.6252,33.6079,33.6079,99235.0
2019-08-28 12:05:00,38.86,38.86,38.85,38.86,20281.0,33.6166,33.6166,33.6079,33.6166,20281.0
2019-08-28 12:10:00,38.85,38.86,38.84,38.84,43017.0,33.6079,33.6166,33.5993,33.5993,43017.0
2019-08-28 12:15:00,38.84,38.87,38.84,38.87,93684.0,33.5993,33.6252,33.5993,33.6252,93684.0
2019-08-28 12:20:00,38.86,38.87,38.85,38.86,81472.0,33.6166,33.6252,33.6079,33.6166,81472.0
2019-08-28 12:25:00,38.86,38.86,38.83,38.84,66581.0,33.6166,33.6166,33.5906,33.5993,66581.0
2019-08-28 12:30:00,38.84,38.86,38.83,38.84,65885.0,33.5993,33.6166,33.5906,33.5993,65885.0
2019-08-28 12:35:00,38.84,38.85,38.81,38.83,157948.0,33.5993,33.6079,33.5733,33.5906,157948.0
2019-08-28 12:40:00,38.83,38.84,38.82,38.83,13406.0,33.5906,33.5993,33.582,33.5906,13406.0
2019-08-28 12:45:00,38.83,38.83,38.81,38.82,46861.0,33.5906,33.5906,33.5733,33.582,46861.0
2019-08-28 12:50:00,38.82,38.85,38.81,38.84,70172.0,33.582,33.6079,33.5733,33.5993,70172.0
2019-08-28 12:55:00,38.84,38.88,38.84,38.88,59564.0,33.5993,33.6339,33.5993,33.6339,59564.0
2019-08-28 13:00:00,38.87,38.88,38.84,38.86,72629.0,33.6252,33.6339,33.5993,33.6166,72629.0
2019-08-28 13:05:00,38.85,38.86,38.83,38.84,72408.0,33.6079,33.6166,33.5906,33.5993,72408.0
2019-08-28 13:10:00,38.84,38.85,38.81,38.84,169372.0,33.5993,33.6079,33.5733,33.5993,169372.0
2019-08-28 13:15:00,38.83,38.85,38.82,38.84,183042.0,33.5906,33.6079,33.582,33.5993,183042.0
2019-08-28 13:20:00,38.84,38.87,38.83,38.85,47423.0,33.5993,33.6252,33.5906,33.6079,47423.0
2019-08-28 13:25:00,38.86,38.88,38.85,38.88,95777.0,33.6166,33.6339,33.6079,33.6339,95777.0
2019-08-28 13:30:00,38.88,38.89,38.85,38.89,108613.0,33.6339,33.6425,33.6079,33.6425,108613.0
2019-08-28 13:35:00,38.89,38.91,38.88,38.91,48701.0,33.6425,33.6598,33.6339,33.6598,48701.0
2019-08-28 13:40:00,38.91,38.91,38.89,38.9,86331.0,33.6598,33.6598,33.6425,33.6512,86331.0
2019-08-28 13:45:00,38.9,38.92,38.89,38.91,108982.0,33.6512,33.6685,33.6425,33.6598,108982.0
2019-08-28 13:50:00,38.92,38.92,38.9,38.91,151342.0,33.6685,33.6685,33.6512,33.6598,151342.0
2019-08-28 13:55:00,38.91,38.91,38.89,38.9,56993.0,33.6598,33.6598,33.6425,33.6512,56993.0
2019-08-28 14:00:00,38.89,38.91,38.88,38.89,54317.0,33.6425,33.6598,33.6339,33.6425,54317.0
2019-08-28 14:05:00,38.89,38.89,38.88,38.89,27341.0,33.6425,33.6425,33.6339,33.6425,27341.0
2019-08-28 14:10:00,38.89,38.9,38.88,38.88,37318.0,33.6425,33.6512,33.6339,33.6339,37318.0
2019-08-28 14:15:00,38.89,38.91,38.88,38.9,36904.0,33.6425,33.6598,33.6339,33.6512,36904.0
2019-08-28 14:20:00,38.9,38.9,38.88,38.89,70198.0,33.6512,33.6512,33.6339,33.6425,70198.0
2019-08-28 14:25:00,38.89,38.9,38.88,38.89,31548.0,33.6425,33.6512,33.6339,33.6425,31548.0
2019-08-28 14:30:00,38.89,38.91,38.88,38.91,62728.0,33.6425,33.6598,33.6339,33.6598,62728.0
2019-08-28 14:35:00,38.9,38.91,38.89,38.9,41049.0,33.6512,33.6598,33.6425,33.6512,41049.0
2019-08-28 14:40:00,38.9,38.9,38.87,38.88,125045.0,33.6512,33.6512,33.6252,33.6339,125045.0
2019-08-28 14:45:00,38.88,38.91,38.87,38.89,156953.0,33.6339,33.6598,33.6252,33.6425,156953.0
2019-08-28 14:50:00,38.9,38.91,38.89,38.91,81310.0,33.6512,33.6598,33.6425,33.6598,81310.0
2019-08-28 14:55:00,38.9,38.91,38.89,38.89,73326.0,33.6512,33.6598,33.6425,33.6425,73326.0
2019-08-28 15:00:00,38.89,38.9,38.88,38.89,24471.0,33.6425,33.6512,33.6339,33.6425,24471.0
2019-08-28 15:05:00,38.88,38.9,38.88,38.88,55721.0,33.6339,33.6512,33.6339,33.6339,55721.0
2019-08-28 15:10:00,38.88,38.89,38.87,38.89,99670.0,33.6339,33.6425,33.6252,33.6425,99670.0
2019-08-28 15:15:00,38.88,38.92,38.88,38.92,91224.0,33.6339,33.6685,33.6339,33.6685,91224.0
2019-08-28 15:20:00,38.91,38.92,38.88,38.89,145591.0,33.6598,33.6685,33.6339,33.6425,145591.0
2019-08-28 15:25:00,38.89,38.89,38.87,38.87,61028.0,33.6425,33.6425,33.6252,33.6252,61028.0
2019-08-28 15:30:00,38.87,38.87,38.85,38.87,105274.0,33.6252,33.6252,33.6079,33.6252,105274.0
2019-08-28 15:35:00,38.87,38.89,38.85,38.87,97543.0,33.6252,33.6425,33.6079,33.6252,97543.0
2019-08-28 15:40:00,38.87,38.88,38.85,38.85,59587.0,33.6252,33.6339,33.6079,33.6079,59587.0
2019-08-28 15:45:00,38.85,38.88,38.85,38.87,80647.0,33.6079,33.6339,33.6079,33.6252,80647.0
2019-08-28 15:50:00,38.87,38.88,38.85,38.88,325215.0,33.6252,33.6339,33.6079,33.6339,325215.0
2019-08-28 15:55:00,38.87,38.88,38.84,38.85,681570.0,33.6252,33.6339,33.5993,33.6079,681570.0
2019-08-29 09:30:00,39.06,39.13,39.06,39.1,608131.0,33.7896,33.8501,33.7896,33.8242,608131.0
2019-08-29 09:35:00,39.11,39.11,39.07,39.08,285573.0,33.8328,33.8328,33.7982,33.8069,285573.0
2019-08-29 09:40:00,39.08,39.1,39.06,39.07,338628.0,33.8069,33.8242,33.7896,33.7982,338628.0
2019-08-29 09:45:00,39.07,39.1,39.07,39.09,180029.0,33.7982,33.8242,33.7982,33.8155,180029.0
2019-08-29 09:50:00,39.09,39.1,39.07,39.09,152994.0,33.8155,33.8242,33.7982,33.8155,152994.0
2019-08-29 09:55:00,39.09,39.1,39.07,39.08,89559.0,33.8155,33.8242,33.7982,33.8069,89559.0
2019-08-29 10:00:00,39.08,39.08,39.01,39.02,238797.0,33.8069,33.8069,33.7463,33.755,238797.0
2019-08-29 10:05:00,39.02,39.06,39.02,39.05,108505.0,33.755,33.7896,33.755,33.7809,108505.0
2019-08-29 10:10:00,39.05,39.06,39.0,39.03,285744.0,33.7809,33.7896,33.7377,33.7636,285744.0
2019-08-29 10:15:00,39.03,39.05,39.01,39.04,590976.0,33.7636,33.7809,33.7463,33.7723,590976.0
2019-08-29 10:20:00,39.03,39.04,39.01,39.04,498299.0,33.7636,33.7723,33.7463,33.7723,498299.0
2019-08-29 10:25:00,39.03,39.05,39.02,39.05,736819.0,33.7636,33.7809,33.755,33.7809,736819.0
2019-08-29 10:30:00,39.05,39.08,39.03,39.07,847447.0,33.7809,33.8069,33.7636,33.7982,847447.0
2019-08-29 10:35:00,39.07,39.07,38.91,38.97,1448068.0,33.7982,33.7982,33.6598,33.7117,1448068.0
2019-08-29 10:40:00,38.97,39.02,38.97,38.98,695514.0,33.7117,33.755,33.7117,33.7204,695514.0
2019-08-29 10:45:00,38.98,38.99,38.94,38.98,168682.0,33.7204,33.729,33.6858,33.7204,168682.0
2019-08-29 10:50:00,38.98,39.0,38.97,38.99,121480.0,33.7204,33.7377,33.7117,33.729,121480.0
2019-08-29 10:55:00,38.98,39.02,38.97,39.02,132977.0,33.7204,33.755,33.7117,33.755,132977.0
2019-08-29 11:00:00,39.02,39.02,38.98,39.0,79800.0,33.755,33.755,33.7204,33.7377,79800.0
2019-08-29 11:05:00,39.0,39.06,39.0,39.05,818202.0,33.7377,33.7896,33.7377,33.7809,818202.0
2019-08-29 11:10:00,39.05,39.08,39.03,39.08,279923.0,33.7809,33.8069,33.7636,33.8069,279923.0
2019-08-29 11:15:00,39.08,39.09,39.06,39.08,237199.0,33.8069,33.8155,33.7896,33.8069,237199.0
2019-08-29 11:20:00,39.08,39.13,39.08,39.12,151870.0,33.8069,33.8501,33.8069,33.8415,151870.0
2019-08-29 11:25:00,39.13,39.13,39.1,39.12,208379.0,33.8501,33.8501,33.8242,33.8415,208379.0
2019-08-29 11:30:00,39.11,39.15,39.1,39.15,153680.0,33.8328,33.8674,33.8242,33.8674,153680.0
2019-08-29 11:35:00,39.15,39.15,39.13,39.14,158807.0,33.8674,33.8674,33.8501,33.8588,158807.0
2019-08-29 11:40:00,39.13,39.15,39.13,39.14,221397.0,33.8501,33.8674,33.8501,33.8588,221397.0
2019-08-29 11:45:00,39.14,39.16,39.14,39.16,91107.0,33.8588,33.8761,33.8588,33.8761,91107.0
2019-08-29 11:50:00,39.16,39.16,39.13,39.14,74602.0,33.8761,33.8761,33.8501,33.8588,74602.0
2019-08-29 11:55:00,39.14,39.15,39.11,39.14,181401.0,33.8588,33.8674,33.8328,33.8588,181401.0
2019-08-29 12:00:00,39.14,39.15,39.12,39.14,69049.0,33.8588,33.8674,33.8415,33.8588,69049.0
2019-08-29 12:05:00,39.14,39.15,39.13,39.14,118471.0,33.8588,33.8674,33.8501,33.8588,118471.0
2019-08-29 12:10:00,39.14,39.15,39.13,39.14,65192.0,33.8588,33.8674,33.8501,33.8588,65192.0
2019-08-29 12:15:00,39.14,39.14,39.12,39.14,90347.0,33.8588,33.8588,33.8415,33.8588,90347.0
2019-08-29 12:20:00,39.14,39.15,39.13,39.14,47083.0,33.8588,33.8674,33.8501,33.8588,47083.0
2019-08-29 12:25:00,39.14,39.14,39.12,39.12,107246.0,33.8588,33.8588,33.8415,33.8415,107246.0
2019-08-29 12:30:00,39.12,39.14,39.11,39.14,122022.0,33.8415,33.8588,33.8328,33.8588,122022.0
2019-08-29 12:35:00,39.13,39.15,39.12,39.15,42766.0,33.8501,33.8674,33.8415,33.8674,42766.0
2019-08-29 12:40:00,39.15,39.15,39.14,39.15,32055.0,33.8674,33.8674,33.8588,33.8674,32055.0
2019-08-29 12:45:00,39.15,39.15,39.14,39.15,96737.0,33.8674,33.8674,33.8588,33.8674,96737.0
2019-08-29 12:50:00,39.14,39.17,39.13,39.16,131363.0,33.8588,33.8847,33.8501,33.8761,131363.0
2019-08-29 12:55:00,39.16,39.2,39.16,39.17,166149.0,33.8761,33.9107,33.8761,33.8847,166149.0
2019-08-29 13:00:00,39.18,39.19,39.17,39.18,250179.0,33.8934,33.902,33.8847,33.8934,250179.0
2019-08-29 13:05:00,39.18,39.18,39.16,39.16,64271.0,33.8934,33.8934,33.8761,33.8761,64271.0
2019-08-29 13:10:00,39.17,39.17,39.15,39.16,43358.0,33.8847,33.8847,33.8674,33.8761,43358.0
2019-08-29 13:15:00,39.16,39.18,39.15,39.18,90140.0,33.8761,33.8934,33.8674,33.8934,90140.0
2019-08-29 13:20:00,39.18,39.18,39.16,39.18,69299.0,33.8934,33.8934,33.8761,33.8934,69299.0
2019-08-29 13:25:00,39.18,39.18,39.16,39.17,73355.0,33.8934,33.8934,33.8761,33.8847,73355.0
2019-08-29 13:30:00,39.17,39.18,39.15,39.16,53342.0,33.8847,33.8934,33.8674,33.8761,53342.0
2019-08-29 13:35:00,39.16,39.19,39.16,39.19,77633.0,33.8761,33.902,33.8761,33.902,77633.0
2019-08-29 13:40:00,39.18,39.19,39.17,39.18,60537.0,33.8934,33.902,33.8847,33.8934,60537.0
2019-08-29 13:45:00,39.18,39.18,39.17,39.18,24797.0,33.8934,33.8934,33.8847,33.8934,24797.0
2019-08-29 13:50:00,39.18,39.19,39.17,39.19,73817.0,33.8934,33.902,33.8847,33.902,73817.0
2019-08-29 13:55:00,39.19,39.19,39.17,39.17,55588.0,33.902,33.902,33.8847,33.8847,55588.0
2019-08-29 14:00:00,39.18,39.2,39.17,39.19,80468.0,33.8934,33.9107,33.8847,33.902,80468.0
2019-08-29 14:05:00,39.19,39.19,39.18,39.19,26892.0,33.902,33.902,33.8934,33.902,26892.0
2019-08-29 14:10:00,39.18,39.19,39.18,39.19,19111.0,33.8934,33.902,33.8934,33.902,19111.0
2019-08-29 14:15:00,39.19,39.19,39.12,39.12,510733.0,33.902,33.902,33.8415,33.8415,510733.0
2019-08-29 14:20:00,39.13,39.13,39.1,39.12,433803.0,33.8501,33.8501,33.8242,33.8415,433803.0
2019-08-29 14:25:00,39.13,39.14,39.12,39.14,221802.0,33.8501,33.8588,33.8415,33.8588,221802.0
2019-08-29 14:30:00,39.14,39.15,39.12,39.14,45744.0,33.8588,33.8674,33.8415,33.8588,45744.0
2019-08-29 14:35:00,39.14,39.15,39.13,39.14,46704.0,33.8588,33.8674,33.8501,33.8588,46704.0
2019-08-29 14:40:00,39.14,39.14,39.12,39.13,64550.0,33.8588,33.8588,33.8415,33.8501,64550.0
2019-08-29 14:45:00,39.13,39.14,39.12,39.13,239811.0,33.8501,33.8588,33.8415,33.8501,239811.0
2019-08-29 14:50:00,39.13,39.13,39.11,39.12,98951.0,33.8501,33.8501,33.8328,33.8415,98951.0
2019-08-29 14:55:00,39.12,39.13,39.12,39.13,79608.0,33.8415,33.8501,33.8415,33.8501,79608.0
2019-08-29 15:00:00,39.13,39.13,39.1,39.11,68231.0,33.8501,33.8501,33.8242,33.8328,68231.0
2019-08-29 15:05:00,39.11,39.13,39.09,39.1,74508.0,33.8328,33.8501,33.8155,33.8242,74508.0
2019-08-29 15:10:00,39.1,39.11,39.1,39.11,28644.0,33.8242,33.8328,33.8242,33.8328,28644.0
2019-08-29 15:15:00,39.1,39.12,39.09,39.12,58605.0,33.8242,33.8415,33.8155,33.8415,58605.0
2019-08-29 15:20:00,39.12,39.12,39.06,39.07,904291.0,33.8415,33.8415,33.7896,33.7982,904291.0
2019-08-29 15:25:00,39.06,39.09,39.06,39.09,310597.0,33.7896,33.8155,33.7896,33.8155,310597.0
2019-08-29 15:30:00,39.09,39.12,39.09,39.11,339018.0,33.8155,33.8415,33.8155,33.8328,339018.0
2019-08-29 15:35:00,39.11,39.13,39.11,39.13,256377.0,33.8328,33.8501,33.8328,33.8501,256377.0
2019-08-29 15:40:00,39.12,39.13,39.11,39.11,298443.0,33.8415,33.8501,33.8328,33.8328,298443.0
2019-08-29 15:45:00,39.11,39.12,39.1,39.11,223369.0,33.8328,33.8415,33.8242,33.8328,223369.0
2019-08-29 15:50:00,39.11,39.13,39.1,39.12,990054.0,33.8328,33.8501,33.8242,33.8415,990054.0
2019-08-29 15:55:00,39.12,39.14,39.08,39.14,1232395.0,33.8415,33.8588,33.8069,33.8588,1232395.0
2019-08-30 09:30:00,39.23,39.23,39.14,39.19,382558.0,33.9366,33.9366,33.8588,33.902,382558.0
2019-08-30 09:35:00,39.18,39.18,39.15,39.18,131334.0,33.8934,33.8934,33.8674,33.8934,131334.0
2019-08-30 09:40:00,39.18,39.19,39.14,39.15,104349.0,33.8934,33.902,33.8588,33.8674,104349.0
2019-08-30 09:45:00,39.14,39.16,39.11,39.16,165435.0,33.8588,33.8761,33.8328,33.8761,165435.0
2019-08-30 09:50:00,39.15,39.2,39.14,39.2,199656.0,33.8674,33.9107,33.8588,33.9107,199656.0
2019-08-30 09:55:00,39.2,39.2,39.15,39.16,163241.0,33.9107,33.9107,33.8674,33.8761,163241.0
2019-08-30 10:00:00,39.17,39.2,39.16,39.19,123032.0,33.8847,33.9107,33.8761,33.902,123032.0
2019-08-30 10:05:00,39.18,39.21,39.17,39.2,234199.0,33.8934,33.9193,33.8847,33.9107,234199.0
2019-08-30 10:10:00,39.21,39.21,39.15,39.16,78614.0,33.9193,33.9193,33.8674,33.8761,78614.0
2019-08-30 10:15:00,39.15,39.17,39.13,39.14,157896.0,33.8674,33.8847,33.8501,33.8588,157896.0
2019-08-30 10:20:00,39.13,39.13,39.09,39.12,93394.0,33.8501,33.8501,33.8155,33.8415,93394.0
2019-08-30 10:25:00,39.11,39.13,39.09,39.11,124520.0,33.8328,33.8501,33.8155,33.8328,124520.0
2019-08-30 10:30:00,39.11,39.14,39.1,39.13,118575.0,33.8328,33.8588,33.8242,33.8501,118575.0
2019-08-30 10:35:00,39.12,39.14,39.1,39.13,100628.0,33.8415,33.8588,33.8242,33.8501,100628.0
2019-08-30 10:40:00,39.13,39.14,39.11,39.11,130528.0,33.8501,33.8588,33.8328,33.8328,130528.0
2019-08-30 10:45:00,39.12,39.13,39.09,39.13,167652.0,33.8415,33.8501,33.8155,33.8501,167652.0
2019-08-30 10:50:00,39.13,39.13,39.09,39.09,194603.0,33.8501,33.8501,33.8155,33.8155,194603.0
2019-08-30 10:55:00,39.09,39.12,39.08,39.09,128319.0,33.8155,33.8415,33.8069,33.8155,128319.0
2019-08-30 11:00:00,39.09,39.1,39.01,39.02,229618.0,33.8155,33.8242,33.7463,33.755,229618.0
2019-08-30 11:05:00,39.02,39.08,39.02,39.08,353247.0,33.755,33.8069,33.755,33.8069,353247.0
2019-08-30 11:10:00,39.07,39.09,39.02,39.03,197756.0,33.7982,33.8155,33.755,33.7636,197756.0
2019-08-30 11:15:00,39.04,39.05,39.0,39.02,139921.0,33.7723,33.7809,33.7377,33.755,139921.0
2019-08-30 11:20:00,39.02,39.04,39.0,39.01,74392.0,33.755,33.7723,33.7377,33.7463,74392.0
2019-08-30 11:25:00,39.01,39.05,39.0,39.04,193918.0,33.7463,33.7809,33.7377,33.7723,193918.0
2019-08-30 11:30:00,39.04,39.08,39.03,39.07,190891.0,33.7723,33.8069,33.7636,33.7982,190891.0
2019-08-30 11:35:00,39.07,39.08,39.04,39.04,205516.0,33.7982,33.8069,33.7723,33.7723,205516.0
2019-08-30 11:40:00,39.05,39.07,39.04,39.07,216276.0,33.7809,33.7982,33.7723,33.7982,216276.0
2019-08-30 11:45:00,39.07,39.08,39.05,39.07,484063.0,33.7982,33.8069,33.7809,33.7982,484063.0
2019-08-30 11:50:00,39.08,39.08,39.06,39.07,234066.0,33.8069,33.8069,33.7896,33.7982,234066.0
2019-08-30 11:55:00,39.07,39.07,39.04,39.05,227140.0,33.7982,33.7982,33.7723,33.7809,227140.0
2019-08-30 12:00:00,39.05,39.07,39.04,39.04,211416.0,33.7809,33.7982,33.7723,33.7723,211416.0
2019-08-30 12:05:00,39.04,39.05,39.02,39.03,72098.0,33.7723,33.7809,33.755,33.7636,72098.0
2019-08-30 12:10:00,39.02,39.06,39.02,39.05,118608.0,33.755,33.7896,33.755,33.7809,118608.0
2019-08-30 12:15:00,39.05,39.07,39.04,39.07,55853.0,33.7809,33.7982,33.7723,33.7982,55853.0
2019-08-30 12:20:00,39.06,39.07,39.05,39.06,52458.0,33.7896,33.7982,33.7809,33.7896,52458.0
2019-08-30 12:25:00,39.06,39.09,39.06,39.08,227103.0,33.7896,33.8155,33.7896,33.8069,227103.0
2019-08-30 12:30:00,39.08,39.09,39.06,39.09,101103.0,33.8069,33.8155,33.7896,33.8155,101103.0
2019-08-30 12:35:00,39.09,39.09,39.08,39.09,30658.0,33.8155,33.8155,33.8069,33.8155,30658.0
2019-08-30 12:40:00,39.09,39.09,39.07,39.08,133206.0,33.8155,33.8155,33.7982,33.8069,133206.0
2019-08-30 12:45:00,39.08,39.08,39.06,39.07,238531.0,33.8069,33.8069,33.7896,33.7982,238531.0
2019-08-30 12:50:00,39.07,39.08,39.05,39.06,74687.0,33.7982,33.8069,33.7809,33.7896,74687.0
2019-08-30 12:55:00,39.05,39.09,39.05,39.08,69120.0,33.7809,33.8155,33.7809,33.8069,69120.0
2019-08-30 13:00:00,39.08,39.08,39.07,39.07,61461.0,33.8069,33.8069,33.7982,33.7982,61461.0
2019-08-30 13:05:00,39.07,39.07,39.03,39.04,164650.0,33.7982,33.7982,33.7636,33.7723,164650.0
2019-08-30 13:10:00,39.05,39.05,39.03,39.04,20381.0,33.7809,33.7809,33.7636,33.7723,20381.0
2019-08-30 13:15:00,39.03,39.04,39.02,39.03,70106.0,33.7636,33.7723,33.755,33.7636,70106.0
2019-08-30 13:20:00,39.02,39.05,39.02,39.03,69066.0,33.755,33.7809,33.755,33.7636,69066.0
2019-08-30 13:25:00,39.03,39.04,39.02,39.02,60220.0,33.7636,33.7723,33.755,33.755,60220.0
2019-08-30 13:30:00,39.02,39.03,39.01,39.02,74075.0,33.755,33.7636,33.7463,33.755,74075.0
2019-08-30 13:35:00,39.01,39.02,39.0,39.01,28379.0,33.7463,33.755,33.7377,33.7463,28379.0
2019-08-30 13:40:00,39.0,39.01,38.99,38.99,70373.0,33.7377,33.7463,33.729,33.729,70373.0
2019-08-30 13:45:00,39.0,39.0,38.99,39.0,76252.0,33.7377,33.7377,33.729,33.7377,76252.0
2019-08-30 13:50:00,39.0,39.0,38.99,38.99,83027.0,33.7377,33.7377,33.729,33.729,83027.0
2019-08-30 13:55:00,38.99,39.01,38.99,39.0,79727.0,33.729,33.7463,33.729,33.7377,79727.0
2019-08-30 14:00:00,39.0,39.04,38.99,39.04,1035335.0,33.7377,33.7723,33.729,33.7723,1035335.0
2019-08-30 14:05:00,39.03,39.06,39.02,39.05,73121.0,33.7636,33.7896,33.755,33.7809,73121.0
2019-08-30 14:10:00,39.06,39.07,39.05,39.05,56963.0,33.7896,33.7982,33.7809,33.7809,56963.0
2019-08-30 14:15:00,39.06,39.08,39.05,39.08,39038.0,33.7896,33.8069,33.7809,33.8069,39038.0
2019-08-30 14:20:00,39.08,39.09,39.06,39.08,96130.0,33.8069,33.8155,33.7896,33.8069,96130.0
2019-08-30 14:25:00,39.08,39.1,39.08,39.09,104317.0,33.8069,33.8242,33.8069,33.8155,104317.0
2019-08-30 14:30:00,39.1,39.1,39.08,39.09,147246.0,33.8242,33.8242,33.8069,33.8155,147246.0
2019-08-30 14:35:00,39.09,39.11,39.09,39.11,86650.0,33.8155,33.8328,33.8155,33.8328,86650.0
2019-08-30 14:40:00,39.11,39.11,39.07,39.09,197094.0,33.8328,33.8328,33.7982,33.8155,197094.0
2019-08-30 14:45:00,39.09,39.1,39.07,39.09,95143.0,33.8155,33.8242,33.7982,33.8155,95143.0
2019-08-30 14:50:00,39.09,39.09,39.07,39.08,55116.0,33.8155,33.8155,33.7982,33.8069,55116.0
2019-08-30 14:55:00,39.08,39.09,39.07,39.09,95047.0,33.8069,33.8155,33.7982,33.8155,95047.0
2019-08-30 15:00:00,39.09,39.1,39.07,39.09,115186.0,33.8155,33.8242,33.7982,33.8155,115186.0
2019-08-30 15:05:00,39.09,39.1,39.08,39.09,46728.0,33.8155,33.8242,33.8069,33.8155,46728.0
2019-08-30 15:10:00,39.09,39.11,39.07,39.1,147684.0,33.8155,33.8328,33.7982,33.8242,147684.0
2019-08-30 15:15:00,39.11,39.11,39.08,39.1,97503.0,33.8328,33.8328,33.8069,33.8242,97503.0
2019-08-30 15:20:00,39.1,39.12,39.09,39.12,154194.0,33.8242,33.8415,33.8155,33.8415,154194.0
2019-08-30 15:25:00,39.12,39.16,39.11,39.15,94822.0,33.8415,33.8761,33.8328,33.8674,94822.0
2019-08-30 15:30:00,39.15,39.17,39.14,39.16,154830.0,33.8674,33.8847,33.8588,33.8761,154830.0
2019-08-30 15:35:00,39.17,39.17,39.14,39.14,207963.0,33.8847,33.8847,33.8588,33.8588,207963.0
2019-08-30 15:40:00,39.14,39.15,39.12,39.14,189505.0,33.8588,33.8674,33.8415,33.8588,189505.0
2019-08-30 15:45:00,39.14,39.14,39.12,39.13,236766.0,33.8588,33.8588,33.8415,33.8501,236766.0
2019-08-30 15:50:00,39.13,39.14,39.1,39.11,306856.0,33.8501,33.8588,33.8242,33.8328,306856.0
2019-08-30 15:55:00,39.11,39.18,39.11,39.14,1217815.0,33.8328,33.8934,33.8328,33.8588,1217815.0
2019-09-03 09:30:00,39.0,39.02,38.95,39.01,602836.0,33.7377,33.755,33.6944,33.7463,602836.0
2019-09-03 09:35:00,39.02,39.06,39.01,39.04,542408.0,33.755,33.7896,33.7463,33.7723,542408.0
2019-09-03 09:40:00,39.04,39.06,39.01,39.05,341210.0,33.7723,33.7896,33.7463,33.7809,341210.0
2019-09-03 09:45:00,39.05,39.08,39.01,39.03,310712.0,33.7809,33.8069,33.7463,33.7636,310712.0
2019-09-03 09:50:00,39.04,39.08,39.02,39.04,1139160.0,33.7723,33.8069,33.755,33.7723,1139160.0
2019-09-03 09:55:00,39.04,39.05,39.01,39.02,166141.0,33.7723,33.7809,33.7463,33.755,166141.0
2019-09-03 10:00:00,39.01,39.02,38.92,38.95,858742.0,33.7463,33.755,33.6685,33.6944,858742.0
2019-09-03 10:05:00,38.94,38.97,38.92,38.95,212508.0,33.6858,33.7117,33.6685,33.6944,212508.0
2019-09-03 10:10:00,38.96,38.98,38.93,38.94,281992.0,33.7031,33.7204,33.6771,33.6858,281992.0
2019-09-03 10:15:00,38.93,38.97,38.92,38.96,319782.0,33.6771,33.7117,33.6685,33.7031,319782.0
2019-09-03 10:20:00,38.95,38.97,38.94,38.94,318039.0,33.6944,33.7117,33.6858,33.6858,318039.0
2019-09-03 10:25:00,38.95,38.99,38.91,38.98,187195.0,33.6944,33.729,33.6598,33.7204,187195.0
2019-09-03 10:30:00,38.97,38.98,38.94,38.95,113803.0,33.7117,33.7204,33.6858,33.6944,113803.0
2019-09-03 10:35:00,38.96,38.98,38.95,38.97,167109.0,33.7031,33.7204,33.6944,33.7117,167109.0
2019-09-03 10:40:00,38.97,39.06,38.96,39.01,210186.0,33.7117,33.7896,33.7031,33.7463,210186.0
2019-09-03 10:45:00,39.01,39.05,38.99,39.02,131260.0,33.7463,33.7809,33.729,33.755,131260.0
2019-09-03 10:50:00,39.03,39.08,39.02,39.08,141633.0,33.7636,33.8069,33.755,33.8069,141633.0
2019-09-03 10:55:00,39.08,39.1,39.07,39.09,293099.0,33.8069,33.8242,33.7982,33.8155,293099.0
2019-09-03 11:00:00,39.09,39.1,39.06,39.07,161083.0,33.8155,33.8242,33.7896,33.7982,161083.0
2019-09-03 11:05:00,39.06,39.08,39.05,39.06,165805.0,33.7896,33.8069,33.7809,33.7896,165805.0
2019-09-03 11:10:00,39.07,39.07,39.0,39.01,181906.0,33.7982,33.7982,33.7377,33.7463,181906.0
2019-09-03 11:15:00,39.01,39.05,39.0,39.04,162233.0,33.7463,33.7809,33.7377,33.7723,162233.0
2019-09-03 11:20:00,39.03,39.06,39.03,39.05,128624.0,33.7636,33.7896,33.7636,33.7809,128624.0
2019-09-03 11:25:00,39.05,39.07,39.02,39.05,160456.0,33.7809,33.7982,33.755,33.7809,160456.0
2019-09-03 11:30:00,39.05,39.1,39.03,39.07,156827.0,33.7809,33.8242,33.7636,33.7982,156827.0
2019-09-03 11:35:00,39.08,39.1,39.07,39.09,141381.0,33.8069,33.8242,33.7982,33.8155,141381.0
2019-09-03 11:40:00,39.09,39.1,39.08,39.09,117841.0,33.8155,33.8242,33.8069,33.8155,117841.0
2019-09-03 11:45:00,39.09,39.13,39.07,39.11,125421.0,33.8155,33.8501,33.7982,33.8328,125421.0
2019-09-03 11:50:00,39.11,39.12,39.09,39.09,94827.0,33.8328,33.8415,33.8155,33.8155,94827.0
2019-09-03 11:55:00,39.09,39.1,39.06,39.06,183390.0,33.8155,33.8242,33.7896,33.7896,183390.0
2019-09-03 12:00:00,39.06,39.07,39.03,39.06,141051.0,33.7896,33.7982,33.7636,33.7896,141051.0
2019-09-03 12:05:00,39.05,39.06,39.02,39.03,86488.0,33.7809,33.7896,33.755,33.7636,86488.0
2019-09-03 12:10:00,39.03,39.05,39.02,39.04,136866.0,33.7636,33.7809,33.755,33.7723,136866.0
2019-09-03 12:15:00,39.04,39.06,39.03,39.05,114926.0,33.7723,33.7896,33.7636,33.7809,114926.0
2019-09-03 12:20:00,39.05,39.06,39.04,39.05,63737.0,33.7809,33.7896,33.7723,33.7809,63737.0
2019-09-03 12:25:00,39.05,39.06,39.04,39.05,127046.0,33.7809,33.7896,33.7723,33.7809,127046.0
2019-09-03 12:30:00,39.05,39.05,39.03,39.04,112836.0,33.7809,33.7809,33.7636,33.7723,112836.0
2019-09-03 12:35:00,39.04,39.06,39.03,39.06,119097.0,33.7723,33.7896,33.7636,33.7896,119097.0
2019-09-03 12:40:00,39.05,39.06,39.05,39.05,28395.0,33.7809,33.7896,33.7809,33.7809,28395.0
2019-09-03 12:45:00,39.05,39.08,39.04,39.08,77351.0,33.7809,33.8069,33.7723,33.8069,77351.0
2019-09-03 12:50:00,39.07,39.08,39.03,39.04,66591.0,33.7982,33.8069,33.7636,33.7723,66591.0
2019-09-03 12:55:00,39.04,39.05,39.04,39.05,10982.0,33.7723,33.7809,33.7723,33.7809,10982.0
2019-09-03 13:00:00,39.05,39.06,39.04,39.05,89486.0,33.7809,33.7896,33.7723,33.7809,89486.0
2019-09-03 13:05:00,39.05,39.06,39.04,39.05,67425.0,33.7809,33.7896,33.7723,33.7809,67425.0
2019-09-03 13:10:00,39.05,39.06,39.04,39.06,79327.0,33.7809,33.7896,33.7723,33.7896,79327.0
2019-09-03 13:15:00,39.05,39.07,39.05,39.06,190164.0,33.7809,33.7982,33.7809,33.7896,190164.0
2019-09-03 13:20:00,39.06,39.06,39.05,39.05,10400.0,33.7896,33.7896,33.7809,33.7809,10400.0
2019-09-03 13:25:00,39.06,39.07,39.05,39.07,20241.0,33.7896,33.7982,33.7809,33.7982,20241.0
2019-09-03 13:30:00,39.07,39.07,39.03,39.03,47265.0,33.7982,33.7982,33.7636,33.7636,47265.0
2019-09-03 13:35:00,39.03,39.04,39.0,39.03,369653.0,33.7636,33.7723,33.7377,33.7636,369653.0
2019-09-03 13:40:00,39.02,39.03,39.0,39.01,19435.0,33.755,33.7636,33.7377,33.7463,19435.0
2019-09-03 13:45:00,39.01,39.01,38.99,39.0,279889.0,33.7463,33.7463,33.729,33.7377,279889.0
2019-09-03 13:50:00,39.0,39.01,38.98,38.98,39974.0,33.7377,33.7463,33.7204,33.7204,39974.0
2019-09-03 13:55:00,38.98,38.99,38.98,38.98,71185.0,33.7204,33.729,33.7204,33.7204,71185.0
2019-09-03 14:00:00,38.98,39.01,38.98,39.01,172119.0,33.7204,33.7463,33.7204,33.7463,172119.0
2019-09-03 14:05:00,39.0,39.01,38.99,39.01,36960.0,33.7377,33.7463,33.729,33.7463,36960.0
2019-09-03 14:10:00,39.01,39.02,38.99,39.01,216212.0,33.7463,33.755,33.729,33.7463,216212.0
2019-09-03 14:15:00,39.01,39.01,38.99,38.99,67159.0,33.7463,33.7463,33.729,33.729,67159.0
2019-09-03 14:20:00,39.0,39.01,38.98,38.98,136352.0,33.7377,33.7463,33.7204,33.7204,136352.0
2019-09-03 14:25:00,38.98,39.01,38.98,39.0,107207.0,33.7204,33.7463,33.7204,33.7377,107207.0
2019-09-03 14:30:00,39.0,39.01,38.99,39.0,52823.0,33.7377,33.7463,33.729,33.7377,52823.0
2019-09-03 14:35:00,39.0,39.01,38.99,39.01,98669.0,33.7377,33.7463,33.729,33.7463,98669.0
2019-09-03 14:40:00,39.01,39.01,39.0,39.01,27918.0,33.7463,33.7463,33.7377,33.7463,27918.0
2019-09-03 14:45:00,39.0,39.01,38.99,39.01,123059.0,33.7377,33.7463,33.729,33.7463,123059.0
2019-09-03 14:50:00,39.01,39.02,39.0,39.01,83586.0,33.7463,33.755,33.7377,33.7463,83586.0
2019-09-03 14:55:00,39.0,39.01,38.98,39.0,371007.0,33.7377,33.7463,33.7204,33.7377,371007.0
2019-09-03 15:00:00,39.0,39.0,38.97,38.98,89074.0,33.7377,33.7377,33.7117,33.7204,89074.0
2019-09-03 15:05:00,38.98,38.99,38.98,38.98,18892.0,33.7204,33.729,33.7204,33.7204,18892.0
2019-09-03 15:10:00,38.99,39.0,38.99,39.0,64626.0,33.729,33.7377,33.729,33.7377,64626.0
2019-09-03 15:15:00,39.0,39.02,38.99,39.02,127502.0,33.7377,33.755,33.729,33.755,127502.0
2019-09-03 15:20:00,39.02,39.04,39.02,39.03,87584.0,33.755,33.7723,33.755,33.7636,87584.0
2019-09-03 15:25:00,39.03,39.04,39.02,39.02,62786.0,33.7636,33.7723,33.755,33.755,62786.0
2019-09-03 15:30:00,39.03,39.05,39.02,39.04,244106.0,33.7636,33.7809,33.755,33.7723,244106.0
2019-09-03 15:35:00,39.04,39.06,39.04,39.05,298316.0,33.7723,33.7896,33.7723,33.7809,298316.0
2019-09-03 15:40:00,39.05,39.05,39.04,39.05,48116.0,33.7809,33.7809,33.7723,33.7809,48116.0
2019-09-03 15:45:00,39.04,39.07,39.04,39.07,364936.0,33.7723,33.7982,33.7723,33.7982,364936.0
2019-09-03 15:50:00,39.07,39.11,39.06,39.09,663788.0,33.7982,33.8328,33.7896,33.8155,663788.0
2019-09-03 15:55:00,39.09,39.13,39.07,39.12,997997.0,33.8155,33.8501,33.7982,33.8415,997997.0
2019-09-04 09:30:00,39.94,39.98,39.83,39.91,2310243.0,34.5508,34.5854,34.4557,34.5249,2310243.0
2019-09-04 09:35:00,39.91,39.94,39.9,39.92,855055.0,34.5249,34.5508,34.5162,34.5335,855055.0
2019-09-04 09:40:00,39.92,39.97,39.89,39.92,765843.0,34.5335,34.5768,34.5076,34.5335,765843.0
2019-09-04 09:45:00,39.92,40.0,39.91,39.96,492332.0,34.5335,34.6027,34.5249,34.5681,492332.0
2019-09-04 09:50:00,39.96,39.97,39.9,39.91,391676.0,34.5681,34.5768,34.5162,34.5249,391676.0
2019-09-04 09:55:00,39.91,39.94,39.89,39.94,277956.0,34.5249,34.5508,34.5076,34.5508,277956.0
2019-09-04 10:00:00,39.94,39.96,39.93,39.94,275267.0,34.5508,34.5681,34.5422,34.5508,275267.0
2019-09-04 10:05:00,39.94,39.96,39.91,39.95,319752.0,34.5508,34.5681,34.5249,34.5595,319752.0
2019-09-04 10:10:00,39.95,39.96,39.85,39.87,159157.0,34.5595,34.5681,34.473,34.4903,159157.0
2019-09-04 10:15:00,39.87,39.91,39.86,39.91,272016.0,34.4903,34.5249,34.4816,34.5249,272016.0
2019-09-04 10:20:00,39.92,39.95,39.91,39.94,574212.0,34.5335,34.5595,34.5249,34.5508,574212.0
2019-09-04 10:25:00,39.93,39.99,39.92,39.98,213730.0,34.5422,34.5941,34.5335,34.5854,213730.0
2019-09-04 10:30:00,39.98,39.99,39.96,39.97,134800.0,34.5854,34.5941,34.5681,34.5768,134800.0
2019-09-04 10:35:00,39.98,39.98,39.93,39.94,91006.0,34.5854,34.5854,34.5422,34.5508,91006.0
2019-09-04 10:40:00,39.94,39.96,39.93,39.95,117111.0,34.5508,34.5681,34.5422,34.5595,117111.0
2019-09-04 10:45:00,39.95,39.96,39.91,39.96,139410.0,34.5595,34.5681,34.5249,34.5681,139410.0
2019-09-04 10:50:00,39.96,39.99,39.95,39.96,357480.0,34.5681,34.5941,34.5595,34.5681,357480.0
2019-09-04 10:55:00,39.96,39.98,39.94,39.98,238159.0,34.5681,34.5854,34.5508,34.5854,238159.0
2019-09-04 11:00:00,39.97,39.98,39.94,39.94,402707.0,34.5768,34.5854,34.5508,34.5508,402707.0
2019-09-04 11:05:00,39.95,39.95,39.93,39.95,138611.0,34.5595,34.5595,34.5422,34.5595,138611.0
2019-09-04 11:10:00,39.95,39.96,39.92,39.93,131394.0,34.5595,34.5681,34.5335,34.5422,131394.0
2019-09-04 11:15:00,39.93,39.98,39.92,39.98,138854.0,34.5422,34.5854,34.5335,34.5854,138854.0
2019-09-04 11:20:00,39.98,40.0,39.96,40.0,187921.0,34.5854,34.6027,34.5681,34.6027,187921.0
2019-09-04 11:25:00,40.0,40.01,39.98,40.01,178021.0,34.6027,34.6114,34.5854,34.6114,178021.0
2019-09-04 11:30:00,40.0,40.03,39.99,40.02,238406.0,34.6027,34.6287,34.5941,34.62,238406.0
2019-09-04 11:35:00,40.02,40.04,39.99,40.01,759641.0,34.62,34.6373,34.5941,34.6114,759641.0
2019-09-04 11:40:00,40.01,40.02,40.0,40.01,145786.0,34.6114,34.62,34.6027,34.6114,145786.0
2019-09-04 11:45:00,40.02,40.03,40.01,40.02,202606.0,34.62,34.6287,34.6114,34.62,202606.0
2019-09-04 11:50:00,40.02,40.03,40.0,40.01,198086.0,34.62,34.6287,34.6027,34.6114,198086.0
2019-09-04 11:55:00,40.01,40.01,39.98,40.0,154735.0,34.6114,34.6114,34.5854,34.6027,154735.0
2019-09-04 12:00:00,40.0,40.01,39.99,40.0,86925.0,34.6027,34.6114,34.5941,34.6027,86925.0
2019-09-04 12:05:00,40.0,40.0,39.98,39.98,73865.0,34.6027,34.6027,34.5854,34.5854,73865.0
2019-09-04 12:10:00,39.98,40.0,39.97,40.0,202471.0,34.5854,34.6027,34.5768,34.6027,202471.0
2019-09-04 12:15:00,40.0,40.0,39.95,39.96,166293.0,34.6027,34.6027,34.5595,34.5681,166293.0
2019-09-04 12:20:00,39.96,39.99,39.95,39.98,395417.0,34.5681,34.5941,34.5595,34.5854,395417.0
2019-09-04 12:25:00,39.99,40.0,39.98,40.0,32831.0,34.5941,34.6027,34.5854,34.6027,32831.0
2019-09-04 12:30:00,40.0,40.03,39.99,40.02,187454.0,34.6027,34.6287,34.5941,34.62,187454.0
2019-09-04 12:35:00,40.02,40.04,40.01,40.02,311133.0,34.62,34.6373,34.6114,34.62,311133.0
2019-09-04 12:40:00,40.02,40.04,40.02,40.03,141413.0,34.62,34.6373,34.62,34.6287,141413.0
2019-09-04 12:45:00,40.03,40.06,40.02,40.05,122538.0,34.6287,34.6546,34.62,34.646,122538.0
2019-09-04 12:50:00,40.05,40.06,40.02,40.05,330267.0,34.646,34.6546,34.62,34.646,330267.0
2019-09-04 12:55:00,40.05,40.05,40.03,40.04,42775.0,34.646,34.646,34.6287,34.6373,42775.0
2019-09-04 13:00:00,40.03,40.05,40.02,40.03,222187.0,34.6287,34.646,34.62,34.6287,222187.0
2019-09-04 13:05:00,40.04,40.04,40.02,40.02,91384.0,34.6373,34.6373,34.62,34.62,91384.0
2019-09-04 13:10:00,40.02,40.03,40.01,40.01,145804.0,34.62,34.6287,34.6114,34.6114,145804.0
2019-09-04 13:15:00,40.01,40.02,40.01,40.02,93601.0,34.6114,34.62,34.6114,34.62,93601.0
2019-09-04 13:20:00,40.01,40.02,40.0,40.01,237214.0,34.6114,34.62,34.6027,34.6114,237214.0
2019-09-04 13:25:00,40.01,40.03,40.01,40.02,188121.0,34.6114,34.6287,34.6114,34.62,188121.0
2019-09-04 13:30:00,40.02,40.03,40.01,40.02,47585.0,34.62,34.6287,34.6114,34.62,47585.0
2019-09-04 13:35:00,40.02,40.02,40.0,40.0,133106.0,34.62,34.62,34.6027,34.6027,133106.0
2019-09-04 13:40:00,40.0,40.01,39.98,39.98,135112.0,34.6027,34.6114,34.5854,34.5854,135112.0
2019-09-04 13:45:00,39.98,39.99,39.96,39.98,226761.0,34.5854,34.5941,34.5681,34.5854,226761.0
2019-09-04 13:50:00,39.97,39.98,39.97,39.97,69231.0,34.5768,34.5854,34.5768,34.5768,69231.0
2019-09-04 13:55:00,39.97,39.98,39.97,39.98,44878.0,34.5768,34.5854,34.5768,34.5854,44878.0
2019-09-04 14:00:00,39.98,40.0,39.97,40.0,105582.0,34.5854,34.6027,34.5768,34.6027,105582.0
2019-09-04 14:05:00,40.0,40.0,39.98,39.98,96369.0,34.6027,34.6027,34.5854,34.5854,96369.0
2019-09-04 14:10:00,39.98,39.98,39.95,39.98,130614.0,34.5854,34.5854,34.5595,34.5854,130614.0
2019-09-04 14:15:00,39.97,39.98,39.96,39.97,106124.0,34.5768,34.5854,34.5681,34.5768,106124.0
2019-09-04 14:20:00,39.97,39.99,39.96,39.98,126884.0,34.5768,34.5941,34.5681,34.5854,126884.0
2019-09-04 14:25:00,39.98,39.99,39.97,39.98,241360.0,34.5854,34.5941,34.5768,34.5854,241360.0
2019-09-04 14:30:00,39.98,40.0,39.97,40.0,164085.0,34.5854,34.6027,34.5768,34.6027,164085.0
2019-09-04 14:35:00,39.99,40.0,39.96,39.97,128375.0,34.5941,34.6027,34.5681,34.5768,128375.0
2019-09-04 14:40:00,39.97,39.99,39.97,39.98,129305.0,34.5768,34.5941,34.5768,34.5854,129305.0
2019-09-04 14:45:00,39.99,40.02,39.98,40.01,246278.0,34.5941,34.62,34.5854,34.6114,246278.0
2019-09-04 14:50:00,40.0,40.01,39.99,40.01,103634.0,34.6027,34.6114,34.5941,34.6114,103634.0
2019-09-04 14:55:00,40.01,40.04,40.0,40.01,325164.0,34.6114,34.6373,34.6027,34.6114,325164.0
2019-09-04 15:00:00,40.02,40.03,40.01,40.02,59326.0,34.62,34.6287,34.6114,34.62,59326.0
2019-09-04 15:05:00,40.02,40.03,40.01,40.03,129766.0,34.62,34.6287,34.6114,34.6287,129766.0
2019-09-04 15:10:00,40.02,40.05,40.02,40.04,93187.0,34.62,34.646,34.62,34.6373,93187.0
2019-09-04 15:15:00,40.05,40.05,40.02,40.02,129686.0,34.646,34.646,34.62,34.62,129686.0
2019-09-04 15:20:00,40.02,40.03,40.01,40.02,78897.0,34.62,34.6287,34.6114,34.62,78897.0
2019-09-04 15:25:00,40.03,40.03,40.02,40.02,60977.0,34.6287,34.6287,34.62,34.62,60977.0
2019-09-04 15:30:00,40.03,40.03,40.02,40.02,120991.0,34.6287,34.6287,34.62,34.62,120991.0
2019-09-04 15:35:00,40.02,40.03,40.02,40.02,156147.0,34.62,34.6287,34.62,34.62,156147.0
2019-09-04 15:40:00,40.02,40.03,40.0,40.01,451381.0,34.62,34.6287,34.6027,34.6114,451381.0
2019-09-04 15:45:00,40.0,40.01,39.98,40.01,1439399.0,34.6027,34.6114,34.5854,34.6114,1439399.0
2019-09-04 15:50:00,40.01,40.01,39.98,39.98,619367.0,34.6114,34.6114,34.5854,34.5854,619367.0
2019-09-04 15:55:00,39.98,40.05,39.97,40.04,2947976.0,34.5854,34.646,34.5768,34.6373,2947976.0
2019-09-05 09:30:00,40.52,40.61,40.5,40.55,494733.0,35.0526,35.1304,35.0353,35.0785,494733.0
2019-09-05 09:35:00,40.55,40.61,40.55,40.59,1105278.0,35.0785,35.1304,35.0785,35.1131,1105278.0
2019-09-05 09:40:00,40.59,40.6,40.54,40.59,576724.0,35.1131,35.1218,35.0699,35.1131,576724.0
2019-09-05 09:45:00,40.59,40.65,40.55,40.59,787837.0,35.1131,35.165,35.0785,35.1131,787837.0
2019-09-05 09:50:00,40.6,40.65,40.59,40.64,549369.0,35.1218,35.165,35.1131,35.1564,549369.0
2019-09-05 09:55:00,40.65,40.67,40.61,40.63,330230.0,35.165,35.1823,35.1304,35.1477,330230.0
2019-09-05 10:00:00,40.64,40.68,40.59,40.61,1022967.0,35.1564,35.191,35.1131,35.1304,1022967.0
2019-09-05 10:05:00,40.61,40.62,40.58,40.62,222328.0,35.1304,35.1391,35.1045,35.1391,222328.0
2019-09-05 10:10:00,40.62,40.65,40.59,40.59,200825.0,35.1391,35.165,35.1131,35.1131,200825.0
2019-09-05 10:15:00,40.6,40.67,40.59,40.66,388836.0,35.1218,35.1823,35.1131,35.1737,388836.0
2019-09-05 10:20:00,40.65,40.66,40.58,40.59,138605.0,35.165,35.1737,35.1045,35.1131,138605.0
2019-09-05 10:25:00,40.59,40.59,40.53,40.58,585418.0,35.1131,35.1131,35.0612,35.1045,585418.0
2019-09-05 10:30:00,40.58,40.59,40.55,40.57,328940.0,35.1045,35.1131,35.0785,35.0958,328940.0
2019-09-05 10:35:00,40.58,40.59,40.55,40.58,130139.0,35.1045,35.1131,35.0785,35.1045,130139.0
2019-09-05 10:40:00,40.58,40.61,40.57,40.6,99993.0,35.1045,35.1304,35.0958,35.1218,99993.0
2019-09-05 10:45:00,40.61,40.61,40.54,40.55,283429.0,35.1304,35.1304,35.0699,35.0785,283429.0
2019-09-05 10:50:00,40.56,40.58,40.55,40.55,128814.0,35.0872,35.1045,35.0785,35.0785,128814.0
2019-09-05 10:55:00,40.56,40.56,40.5,40.51,270379.0,35.0872,35.0872,35.0353,35.0439,270379.0
2019-09-05 11:00:00,40.51,40.54,40.5,40.54,400208.0,35.0439,35.0699,35.0353,35.0699,400208.0
2019-09-05 11:05:00,40.54,40.57,40.53,40.56,199477.0,35.0699,35.0958,35.0612,35.0872,199477.0
2019-09-05 11:10:00,40.56,40.57,40.51,40.54,420625.0,35.0872,35.0958,35.0439,35.0699,420625.0
2019-09-05 11:15:00,40.53,40.54,40.49,40.51,293305.0,35.0612,35.0699,35.0266,35.0439,293305.0
2019-09-05 11:20:00,40.5,40.51,40.48,40.5,241733.0,35.0353,35.0439,35.018,35.0353,241733.0
2019-09-05 11:25:00,40.5,40.55,40.49,40.54,468068.0,35.0353,35.0785,35.0266,35.0699,468068.0
2019-09-05 11:30:00,40.53,40.56,40.51,40.55,844068.0,35.0612,35.0872,35.0439,35.0785,844068.0
2019-09-05 11:35:00,40.55,40.57,40.53,40.55,628121.0,35.0785,35.0958,35.0612,35.0785,628121.0
2019-09-05 11:40:00,40.55,40.57,40.54,40.57,309824.0,35.0785,35.0958,35.0699,35.0958,309824.0
2019-09-05 11:45:00,40.57,40.58,40.54,40.58,215381.0,35.0958,35.1045,35.0699,35.1045,215381.0
2019-09-05 11:50:00,40.58,40.59,40.57,40.59,203050.0,35.1045,35.1131,35.0958,35.1131,203050.0
2019-09-05 11:55:00,40.58,40.59,40.56,40.58,138404.0,35.1045,35.1131,35.0872,35.1045,138404.0
2019-09-05 12:00:00,40.59,40.6,40.58,40.59,118661.0,35.1131,35.1218,35.1045,35.1131,118661.0
2019-09-05 12:05:00,40.6,40.6,40.54,40.55,415143.0,35.1218,35.1218,35.0699,35.0785,415143.0
2019-09-05 12:10:00,40.55,40.56,40.53,40.54,93612.0,35.0785,35.0872,35.0612,35.0699,93612.0
2019-09-05 12:15:00,40.54,40.55,40.53,40.55,139680.0,35.0699,35.0785,35.0612,35.0785,139680.0
2019-09-05 12:20:00,40.55,40.55,40.52,40.53,122401.0,35.0785,35.0785,35.0526,35.0612,122401.0
2019-09-05 12:25:00,40.54,40.54,40.52,40.52,31220.0,35.0699,35.0699,35.0526,35.0526,31220.0
2019-09-05 12:30:00,40.52,40.53,40.52,40.52,92908.0,35.0526,35.0612,35.0526,35.0526,92908.0
2019-09-05 12:35:00,40.52,40.54,40.52,40.54,94946.0,35.0526,35.0699,35.0526,35.0699,94946.0
2019-09-05 12:40:00,40.54,40.54,40.53,40.54,96099.0,35.0699,35.0699,35.0612,35.0699,96099.0
2019-09-05 12:45:00,40.54,40.56,40.53,40.55,139769.0,35.0699,35.0872,35.0612,35.0785,139769.0
2019-09-05 12:50:00,40.55,40.57,40.55,40.55,91503.0,35.0785,35.0958,35.0785,35.0785,91503.0
2019-09-05 12:55:00,40.55,40.58,40.55,40.58,90502.0,35.0785,35.1045,35.0785,35.1045,90502.0
2019-09-05 13:00:00,40.57,40.6,40.55,40.55,528333.0,35.0958,35.1218,35.0785,35.0785,528333.0
2019-09-05 13:05:00,40.56,40.56,40.51,40.52,260296.0,35.0872,35.0872,35.0439,35.0526,260296.0
2019-09-05 13:10:00,40.52,40.53,40.51,40.53,80660.0,35.0526,35.0612,35.0439,35.0612,80660.0
2019-09-05 13:15:00,40.53,40.53,40.51,40.52,43023.0,35.0612,35.0612,35.0439,35.0526,43023.0
2019-09-05 13:20:00,40.52,40.54,40.51,40.52,46812.0,35.0526,35.0699,35.0439,35.0526,46812.0
2019-09-05 13:25:00,40.51,40.53,40.51,40.53,62994.0,35.0439,35.0612,35.0439,35.0612,62994.0
2019-09-05 13:30:00,40.52,40.53,40.49,40.5,178883.0,35.0526,35.0612,35.0266,35.0353,178883.0
2019-09-05 13:35:00,40.5,40.51,40.49,40.51,221658.0,35.0353,35.0439,35.0266,35.0439,221658.0
2019-09-05 13:40:00,40.51,40.51,40.49,40.51,94205.0,35.0439,35.0439,35.0266,35.0439,94205.0
2019-09-05 13:45:00,40.51,40.51,40.5,40.5,37457.0,35.0439,35.0439,35.0353,35.0353,37457.0
2019-09-05 13:50:00,40.51,40.53,40.5,40.53,133959.0,35.0439,35.0612,35.0353,35.0612,133959.0
2019-09-05 13:55:00,40.53,40.53,40.52,40.53,18400.0,35.0612,35.0612,35.0526,35.0612,18400.0
2019-09-05 14:00:00,40.52,40.53,40.5,40.51,212450.0,35.0526,35.0612,35.0353,35.0439,212450.0
2019-09-05 14:05:00,40.51,40.52,40.5,40.51,163972.0,35.0439,35.0526,35.0353,35.0439,163972.0
2019-09-05 14:10:00,40.51,40.52,40.5,40.51,98096.0,35.0439,35.0526,35.0353,35.0439,98096.0
2019-09-05 14:15:00,40.51,40.52,40.5,40.51,231769.0,35.0439,35.0526,35.0353,35.0439,231769.0
2019-09-05 14:20:00,40.51,40.51,40.48,40.49,133888.0,35.0439,35.0439,35.018,35.0266,133888.0
2019-09-05 14:25:00,40.48,40.51,40.48,40.5,46106.0,35.018,35.0439,35.018,35.0353,46106.0
2019-09-05 14:30:00,40.5,40.5,40.48,40.49,52076.0,35.0353,35.0353,35.018,35.0266,52076.0
2019-09-05 14:35:00,40.49,40.5,40.48,40.5,113419.0,35.0266,35.0353,35.018,35.0353,113419.0
2019-09-05 14:40:00,40.5,40.51,40.49,40.5,72960.0,35.0353,35.0439,35.0266,35.0353,72960.0
2019-09-05 14:45:00,40.5,40.52,40.5,40.52,77109.0,35.0353,35.0526,35.0353,35.0526,77109.0
2019-09-05 14:50:00,40.52,40.52,40.49,40.51,122506.0,35.0526,35.0526,35.0266,35.0439,122506.0
2019-09-05 14:55:00,40.51,40.52,40.5,40.51,36947.0,35.0439,35.0526,35.0353,35.0439,36947.0
2019-09-05 15:00:00,40.52,40.56,40.51,40.52,320565.0,35.0526,35.0872,35.0439,35.0526,320565.0
2019-09-05 15:05:00,40.53,40.53,40.51,40.52,188286.0,35.0612,35.0612,35.0439,35.0526,188286.0
2019-09-05 15:10:00,40.53,40.56,40.52,40.56,78124.0,35.0612,35.0872,35.0526,35.0872,78124.0
2019-09-05 15:15:00,40.56,40.56,40.55,40.56,28488.0,35.0872,35.0872,35.0785,35.0872,28488.0
2019-09-05 15:20:00,40.56,40.57,40.55,40.57,66328.0,35.0872,35.0958,35.0785,35.0958,66328.0
2019-09-05 15:25:00,40.56,40.58,40.56,40.56,67126.0,35.0872,35.1045,35.0872,35.0872,67126.0
2019-09-05 15:30:00,40.57,40.57,40.56,40.56,69699.0,35.0958,35.0958,35.0872,35.0872,69699.0
2019-09-05 15:35:00,40.56,40.57,40.54,40.55,125890.0,35.0872,35.0958,35.0699,35.0785,125890.0
2019-09-05 15:40:00,40.55,40.56,40.54,40.55,118528.0,35.0785,35.0872,35.0699,35.0785,118528.0
2019-09-05 15:45:00,40.54,40.55,40.51,40.51,455939.0,35.0699,35.0785,35.0439,35.0439,455939.0
2019-09-05 15:50:00,40.51,40.55,40.49,40.52,997990.0,35.0439,35.0785,35.0266,35.0526,997990.0
2019-09-05 15:55:00,40.53,40.54,40.5,40.53,1636430.0,35.0612,35.0699,35.0353,35.0612,1636430.0
2019-09-06 09:30:00,40.68,40.69,40.62,40.62,360231.0,35.191,35.1996,35.1391,35.1391,360231.0
2019-09-06 09:35:00,40.62,40.63,40.59,40.62,293682.0,35.1391,35.1477,35.1131,35.1391,293682.0
2019-09-06 09:40:00,40.62,40.64,40.61,40.63,250870.0,35.1391,35.1564,35.1304,35.1477,250870.0
2019-09-06 09:45:00,40.62,40.7,40.6,40.69,598811.0,35.1391,35.2083,35.1218,35.1996,598811.0
2019-09-06 09:50:00,40.69,40.71,40.67,40.68,441018.0,35.1996,35.2169,35.1823,35.191,441018.0
2019-09-06 09:55:00,40.68,40.68,40.64,40.66,311716.0,35.191,35.191,35.1564,35.1737,311716.0
2019-09-06 10:00:00,40.66,40.69,40.66,40.68,249545.0,35.1737,35.1996,35.1737,35.191,249545.0
2019-09-06 10:05:00,40.68,40.71,40.65,40.67,379618.0,35.191,35.2169,35.165,35.1823,379618.0
2019-09-06 10:10:00,40.66,40.7,40.66,40.69,182793.0,35.1737,35.2083,35.1737,35.1996,182793.0
2019-09-06 10:15:00,40.69,40.71,40.65,40.66,283191.0,35.1996,35.2169,35.165,35.1737,283191.0
2019-09-06 10:20:00,40.66,40.7,40.66,40.68,246225.0,35.1737,35.2083,35.1737,35.191,246225.0
2019-09-06 10:25:00,40.68,40.68,40.64,40.67,170977.0,35.191,35.191,35.1564,35.1823,170977.0
2019-09-06 10:30:00,40.66,40.67,40.64,40.64,157947.0,35.1737,35.1823,35.1564,35.1564,157947.0
2019-09-06 10:35:00,40.65,40.66,40.64,40.65,111884.0,35.165,35.1737,35.1564,35.165,111884.0
2019-09-06 10:40:00,40.64,40.67,40.64,40.66,208475.0,35.1564,35.1823,35.1564,35.1737,208475.0
2019-09-06 10:45:00,40.66,40.67,40.66,40.66,87547.0,35.1737,35.1823,35.1737,35.1737,87547.0
2019-09-06 10:50:00,40.66,40.67,40.64,40.66,77266.0,35.1737,35.1823,35.1564,35.1737,77266.0
2019-09-06 10:55:00,40.65,40.67,40.63,40.66,235353.0,35.165,35.1823,35.1477,35.1737,235353.0
2019-09-06 11:00:00,40.66,40.67,40.65,40.66,237360.0,35.1737,35.1823,35.165,35.1737,237360.0
2019-09-06 11:05:00,40.66,40.67,40.65,40.66,96634.0,35.1737,35.1823,35.165,35.1737,96634.0
2019-09-06 11:10:00,40.66,40.69,40.63,40.69,189918.0,35.1737,35.1996,35.1477,35.1996,189918.0
2019-09-06 11:15:00,40.69,40.69,40.66,40.68,142063.0,35.1996,35.1996,35.1737,35.191,142063.0
2019-09-06 11:20:00,40.67,40.71,40.66,40.71,282069.0,35.1823,35.2169,35.1737,35.2169,282069.0
2019-09-06 11:25:00,40.7,40.71,40.69,40.7,91889.0,35.2083,35.2169,35.1996,35.2083,91889.0
2019-09-06 11:30:00,40.69,40.7,40.66,40.69,289140.0,35.1996,35.2083,35.1737,35.1996,289140.0
2019-09-06 11:35:00,40.69,40.7,40.68,40.69,203791.0,35.1996,35.2083,35.191,35.1996,203791.0
2019-09-06 11:40:00,40.68,40.69,40.67,40.68,107723.0,35.191,35.1996,35.1823,35.191,107723.0
2019-09-06 11:45:00,40.68,40.69,40.67,40.68,117293.0,35.191,35.1996,35.1823,35.191,117293.0
2019-09-06 11:50:00,40.68,40.69,40.67,40.67,107279.0,35.191,35.1996,35.1823,35.1823,107279.0
2019-09-06 11:55:00,40.67,40.69,40.66,40.68,221193.0,35.1823,35.1996,35.1737,35.191,221193.0
2019-09-06 12:00:00,40.68,40.68,40.66,40.68,155739.0,35.191,35.191,35.1737,35.191,155739.0
2019-09-06 12:05:00,40.68,40.68,40.66,40.66,76598.0,35.191,35.191,35.1737,35.1737,76598.0
2019-09-06 12:10:00,40.66,40.67,40.66,40.66,238281.0,35.1737,35.1823,35.1737,35.1737,238281.0
2019-09-06 12:15:00,40.66,40.68,40.66,40.67,38261.0,35.1737,35.191,35.1737,35.1823,38261.0
2019-09-06 12:20:00,40.68,40.68,40.66,40.66,42971.0,35.191,35.191,35.1737,35.1737,42971.0
2019-09-06 12:25:00,40.66,40.68,40.66,40.68,128179.0,35.1737,35.191,35.1737,35.191,128179.0
2019-09-06 12:30:00,40.68,40.68,40.64,40.64,69699.0,35.191,35.191,35.1564,35.1564,69699.0
2019-09-06 12:35:00,40.64,40.65,40.62,40.64,184901.0,35.1564,35.165,35.1391,35.1564,184901.0
2019-09-06 12:40:00,40.64,40.65,40.6,40.62,86236.0,35.1564,35.165,35.1218,35.1391,86236.0
2019-09-06 12:45:00,40.61,40.62,40.59,40.61,130919.0,35.1304,35.1391,35.1131,35.1304,130919.0
2019-09-06 12:50:00,40.61,40.64,40.58,40.63,87293.0,35.1304,35.1564,35.1045,35.1477,87293.0
2019-09-06 12:55:00,40.64,40.67,40.63,40.65,151242.0,35.1564,35.1823,35.1477,35.165,151242.0
2019-09-06 13:00:00,40.65,40.68,40.63,40.67,96228.0,35.165,35.191,35.1477,35.1823,96228.0
2019-09-06 13:05:00,40.67,40.68,40.62,40.63,262101.0,35.1823,35.191,35.1391,35.1477,262101.0
2019-09-06 13:10:00,40.63,40.64,40.61,40.62,260890.0,35.1477,35.1564,35.1304,35.1391,260890.0
2019-09-06 13:15:00,40.62,40.63,40.6,40.61,104119.0,35.1391,35.1477,35.1218,35.1304,104119.0
2019-09-06 13:20:00,40.6,40.63,40.6,40.62,47974.0,35.1218,35.1477,35.1218,35.1391,47974.0
2019-09-06 13:25:00,40.62,40.63,40.6,40.61,177273.0,35.1391,35.1477,35.1218,35.1304,177273.0
2019-09-06 13:30:00,40.61,40.63,40.6,40.62,200296.0,35.1304,35.1477,35.1218,35.1391,200296.0
2019-09-06 13:35:00,40.62,40.63,40.6,40.62,170000.0,35.1391,35.1477,35.1218,35.1391,170000.0
2019-09-06 13:40:00,40.62,40.64,40.61,40.62,98287.0,35.1391,35.1564,35.1304,35.1391,98287.0
2019-09-06 13:45:00,40.62,40.64,40.61,40.64,97863.0,35.1391,35.1564,35.1304,35.1564,97863.0
2019-09-06 13:50:00,40.64,40.65,40.63,40.64,96788.0,35.1564,35.165,35.1477,35.1564,96788.0
2019-09-06 13:55:00,40.64,40.66,40.63,40.65,80883.0,35.1564,35.1737,35.1477,35.165,80883.0
2019-09-06 14:00:00,40.65,40.65,40.62,40.63,61123.0,35.165,35.165,35.1391,35.1477,61123.0
2019-09-06 14:05:00,40.63,40.63,40.62,40.62,113336.0,35.1477,35.1477,35.1391,35.1391,113336.0
2019-09-06 14:10:00,40.63,40.63,40.62,40.62,60631.0,35.1477,35.1477,35.1391,35.1391,60631.0
2019-09-06 14:15:00,40.63,40.63,40.61,40.62,71926.0,35.1477,35.1477,35.1304,35.1391,71926.0
2019-09-06 14:20:00,40.62,40.63,40.61,40.62,149402.0,35.1391,35.1477,35.1304,35.1391,149402.0
2019-09-06 14:25:00,40.63,40.63,40.61,40.61,44675.0,35.1477,35.1477,35.1304,35.1304,44675.0
2019-09-06 14:30:00,40.62,40.64,40.61,40.63,234858.0,35.1391,35.1564,35.1304,35.1477,234858.0
2019-09-06 14:35:00,40.62,40.63,40.62,40.63,51248.0,35.1391,35.1477,35.1391,35.1477,51248.0
2019-09-06 14:40:00,40.62,40.63,40.61,40.62,228894.0,35.1391,35.1477,35.1304,35.1391,228894.0
2019-09-06 14:45:00,40.61,40.62,40.61,40.62,43712.0,35.1304,35.1391,35.1304,35.1391,43712.0
2019-09-06 14:50:00,40.62,40.63,40.61,40.62,128340.0,35.1391,35.1477,35.1304,35.1391,128340.0
2019-09-06 14:55:00,40.62,40.64,40.61,40.63,78959.0,35.1391,35.1564,35.1304,35.1477,78959.0
2019-09-06 15:00:00,40.63,40.64,40.61,40.63,72291.0,35.1477,35.1564,35.1304,35.1477,72291.0
2019-09-06 15:05:00,40.63,40.63,40.61,40.63,21691.0,35.1477,35.1477,35.1304,35.1477,21691.0
2019-09-06 15:10:00,40.62,40.63,40.62,40.63,26846.0,35.1391,35.1477,35.1391,35.1477,26846.0
2019-09-06 15:15:00,40.63,40.63,40.62,40.63,25475.0,35.1477,35.1477,35.1391,35.1477,25475.0
2019-09-06 15:20:00,40.63,40.63,40.61,40.62,63106.0,35.1477,35.1477,35.1304,35.1391,63106.0
2019-09-06 15:25:00,40.62,40.62,40.61,40.62,68090.0,35.1391,35.1391,35.1304,35.1391,68090.0
2019-09-06 15:30:00,40.62,40.64,40.61,40.62,308003.0,35.1391,35.1564,35.1304,35.1391,308003.0
2019-09-06 15:35:00,40.62,40.63,40.6,40.6,106745.0,35.1391,35.1477,35.1218,35.1218,106745.0
2019-09-06 15:40:00,40.61,40.61,40.59,40.59,89547.0,35.1304,35.1304,35.1131,35.1131,89547.0
2019-09-06 15:45:00,40.59,40.61,40.59,40.61,193929.0,35.1131,35.1304,35.1131,35.1304,193929.0
2019-09-06 15:50:00,40.61,40.62,40.6,40.6,604802.0,35.1304,35.1391,35.1218,35.1218,604802.0
2019-09-06 15:55:00,40.6,40.63,40.59,40.61,1178190.0,35.1218,35.1477,35.1131,35.1304,1178190.0
2019-09-09 09:30:00,40.67,40.68,40.59,40.59,338203.0,35.1823,35.191,35.1131,35.1131,338203.0
2019-09-09 09:35:00,40.59,40.63,40.58,40.59,246787.0,35.1131,35.1477,35.1045,35.1131,246787.0
2019-09-09 09:40:00,40.6,40.64,40.6,40.63,145318.0,35.1218,35.1564,35.1218,35.1477,145318.0
2019-09-09 09:45:00,40.63,40.66,40.62,40.65,297817.0,35.1477,35.1737,35.1391,35.165,297817.0
2019-09-09 09:50:00,40.65,40.66,40.62,40.63,301232.0,35.165,35.1737,35.1391,35.1477,301232.0
2019-09-09 09:55:00,40.63,40.64,40.6,40.61,266123.0,35.1477,35.1564,35.1218,35.1304,266123.0
2019-09-09 10:00:00,40.61,40.65,40.6,40.64,124300.0,35.1304,35.165,35.1218,35.1564,124300.0
2019-09-09 10:05:00,40.64,40.68,40.63,40.68,115462.0,35.1564,35.191,35.1477,35.191,115462.0
2019-09-09 10:10:00,40.67,40.7,40.67,40.69,133030.0,35.1823,35.2083,35.1823,35.1996,133030.0
2019-09-09 10:15:00,40.69,40.7,40.68,40.7,282472.0,35.1996,35.2083,35.191,35.2083,282472.0
2019-09-09 10:20:00,40.7,40.7,40.65,40.69,250912.0,35.2083,35.2083,35.165,35.1996,250912.0
2019-09-09 10:25:00,40.68,40.69,40.67,40.68,56074.0,35.191,35.1996,35.1823,35.191,56074.0
2019-09-09 10:30:00,40.68,40.7,40.67,40.69,105807.0,35.191,35.2083,35.1823,35.1996,105807.0
2019-09-09 10:35:00,40.69,40.69,40.66,40.67,91412.0,35.1996,35.1996,35.1737,35.1823,91412.0
2019-09-09 10:40:00,40.66,40.69,40.66,40.69,138947.0,35.1737,35.1996,35.1737,35.1996,138947.0
2019-09-09 10:45:00,40.68,40.69,40.67,40.68,227300.0,35.191,35.1996,35.1823,35.191,227300.0
2019-09-09 10:50:00,40.68,40.71,40.67,40.69,187385.0,35.191,35.2169,35.1823,35.1996,187385.0
2019-09-09 10:55:00,40.7,40.72,40.69,40.7,232050.0,35.2083,35.2256,35.1996,35.2083,232050.0
2019-09-09 11:00:00,40.71,40.72,40.69,40.7,153191.0,35.2169,35.2256,35.1996,35.2083,153191.0
2019-09-09 11:05:00,40.71,40.71,40.69,40.7,175382.0,35.2169,35.2169,35.1996,35.2083,175382.0
2019-09-09 11:10:00,40.7,40.73,40.69,40.73,118593.0,35.2083,35.2342,35.1996,35.2342,118593.0
2019-09-09 11:15:00,40.73,40.73,40.71,40.73,59604.0,35.2342,35.2342,35.2169,35.2342,59604.0
2019-09-09 11:20:00,40.72,40.75,40.72,40.74,164823.0,35.2256,35.2515,35.2256,35.2429,164823.0
2019-09-09 11:25:00,40.75,40.77,40.74,40.77,70839.0,35.2515,35.2688,35.2429,35.2688,70839.0
2019-09-09 11:30:00,40.77,40.78,40.75,40.76,232960.0,35.2688,35.2775,35.2515,35.2602,232960.0
2019-09-09 11:35:00,40.76,40.77,40.76,40.77,77862.0,35.2602,35.2688,35.2602,35.2688,77862.0
2019-09-09 11:40:00,40.76,40.77,40.73,40.73,115568.0,35.2602,35.2688,35.2342,35.2342,115568.0
2019-09-09 11:45:00,40.73,40.76,40.73,40.76,83646.0,35.2342,35.2602,35.2342,35.2602,83646.0
2019-09-09 11:50:00,40.76,40.76,40.74,40.75,126673.0,35.2602,35.2602,35.2429,35.2515,126673.0
2019-09-09 11:55:00,40.75,40.76,40.74,40.76,95607.0,35.2515,35.2602,35.2429,35.2602,95607.0
2019-09-09 12:00:00,40.76,40.77,40.74,40.74,47835.0,35.2602,35.2688,35.2429,35.2429,47835.0
2019-09-09 12:05:00,40.75,40.75,40.72,40.73,77395.0,35.2515,35.2515,35.2256,35.2342,77395.0
2019-09-09 12:10:00,40.73,40.73,40.7,40.71,59730.0,35.2342,35.2342,35.2083,35.2169,59730.0
2019-09-09 12:15:00,40.71,40.71,40.68,40.69,108249.0,35.2169,35.2169,35.191,35.1996,108249.0
2019-09-09 12:20:00,40.69,40.7,40.67,40.68,99739.0,35.1996,35.2083,35.1823,35.191,99739.0
2019-09-09 12:25:00,40.68,40.68,40.63,40.64,135689.0,35.191,35.191,35.1477,35.1564,135689.0
2019-09-09 12:30:00,40.64,40.65,40.62,40.63,87221.0,35.1564,35.165,35.1391,35.1477,87221.0
2019-09-09 12:35:00,40.63,40.63,40.58,40.59,389306.0,35.1477,35.1477,35.1045,35.1131,389306.0
2019-09-09 12:40:00,40.6,40.62,40.59,40.62,92626.0,35.1218,35.1391,35.1131,35.1391,92626.0
2019-09-09 12:45:00,40.62,40.63,40.61,40.62,83699.0,35.1391,35.1477,35.1304,35.1391,83699.0
2019-09-09 12:50:00,40.62,40.64,40.61,40.64,51757.0,35.1391,35.1564,35.1304,35.1564,51757.0
2019-09-09 12:55:00,40.64,40.65,40.63,40.64,49443.0,35.1564,35.165,35.1477,35.1564,49443.0
2019-09-09 13:00:00,40.64,40.66,40.63,40.65,75664.0,35.1564,35.1737,35.1477,35.165,75664.0
2019-09-09 13:05:00,40.65,40.68,40.64,40.67,40974.0,35.165,35.191,35.1564,35.1823,40974.0
2019-09-09 13:10:00,40.68,40.68,40.66,40.66,81183.0,35.191,35.191,35.1737,35.1737,81183.0
2019-09-09 13:15:00,40.66,40.67,40.66,40.66,36456.0,35.1737,35.1823,35.1737,35.1737,36456.0
2019-09-09 13:20:00,40.66,40.67,40.64,40.65,108344.0,35.1737,35.1823,35.1564,35.165,108344.0
2019-09-09 13:25:00,40.65,40.66,40.64,40.65,50192.0,35.165,35.1737,35.1564,35.165,50192.0
2019-09-09 13:30:00,40.66,40.67,40.63,40.65,122639.0,35.1737,35.1823,35.1477,35.165,122639.0
2019-09-09 13:35:00,40.64,40.65,40.62,40.65,78714.0,35.1564,35.165,35.1391,35.165,78714.0
2019-09-09 13:40:00,40.65,40.66,40.64,40.65,47855.0,35.165,35.1737,35.1564,35.165,47855.0
2019-09-09 13:45:00,40.65,40.68,40.65,40.68,98018.0,35.165,35.191,35.165,35.191,98018.0
2019-09-09 13:50:00,40.67,40.7,40.67,40.69,48632.0,35.1823,35.2083,35.1823,35.1996,48632.0
2019-09-09 13:55:00,40.7,40.7,40.68,40.69,49039.0,35.2083,35.2083,35.191,35.1996,49039.0
2019-09-09 14:00:00,40.69,40.7,40.68,40.7,52524.0,35.1996,35.2083,35.191,35.2083,52524.0
2019-09-09 14:05:00,40.69,40.7,40.68,40.68,40575.0,35.1996,35.2083,35.191,35.191,40575.0
2019-09-09 14:10:00,40.68,40.69,40.67,40.69,145312.0,35.191,35.1996,35.1823,35.1996,145312.0
2019-09-09 14:15:00,40.68,40.7,40.68,40.68,108843.0,35.191,35.2083,35.191,35.191,108843.0
2019-09-09 14:20:00,40.67,40.68,40.66,40.68,70733.0,35.1823,35.191,35.1737,35.191,70733.0
2019-09-09 14:25:00,40.68,40.69,40.67,40.68,106560.0,35.191,35.1996,35.1823,35.191,106560.0
2019-09-09 14:30:00,40.67,40.71,40.67,40.71,57170.0,35.1823,35.2169,35.1823,35.2169,57170.0
2019-09-09 14:35:00,40.71,40.71,40.68,40.7,138916.0,35.2169,35.2169,35.191,35.2083,138916.0
2019-09-09 14:40:00,40.7,40.71,40.69,40.71,63326.0,35.2083,35.2169,35.1996,35.2169,63326.0
2019-09-09 14:45:00,40.71,40.72,40.7,40.71,188151.0,35.2169,35.2256,35.2083,35.2169,188151.0
2019-09-09 14:50:00,40.71,40.71,40.69,40.7,210294.0,35.2169,35.2169,35.1996,35.2083,210294.0
2019-09-09 14:55:00,40.69,40.71,40.69,40.7,100783.0,35.1996,35.2169,35.1996,35.2083,100783.0
2019-09-09 15:00:00,40.7,40.71,40.68,40.7,93846.0,35.2083,35.2169,35.191,35.2083,93846.0
2019-09-09 15:05:00,40.7,40.7,40.68,40.69,16549.0,35.2083,35.2083,35.191,35.1996,16549.0
2019-09-09 15:10:00,40.68,40.71,40.68,40.71,25801.0,35.191,35.2169,35.191,35.2169,25801.0
2019-09-09 15:15:00,40.7,40.71,40.68,40.7,191637.0,35.2083,35.2169,35.191,35.2083,191637.0
2019-09-09 15:20:00,40.7,40.71,40.69,40.7,42408.0,35.2083,35.2169,35.1996,35.2083,42408.0
2019-09-09 15:25:00,40.7,40.7,40.68,40.7,31562.0,35.2083,35.2083,35.191,35.2083,31562.0
2019-09-09 15:30:00,40.7,40.7,40.66,40.68,97337.0,35.2083,35.2083,35.1737,35.191,97337.0
2019-09-09 15:35:00,40.67,40.69,40.66,40.69,80927.0,35.1823,35.1996,35.1737,35.1996,80927.0
2019-09-09 15:40:00,40.69,40.69,40.68,40.68,62980.0,35.1996,35.1996,35.191,35.191,62980.0
2019-09-09 15:45:00,40.68,40.7,40.67,40.68,241942.0,35.191,35.2083,35.1823,35.191,241942.0
2019-09-09 15:50:00,40.68,40.72,40.67,40.71,342686.0,35.191,35.2256,35.1823,35.2169,342686.0
2019-09-09 15:55:00,40.71,40.72,40.7,40.71,547954.0,35.2169,35.2256,35.2083,35.2169,547954.0
2019-09-10 09:30:00,40.73,40.74,40.67,40.69,332844.0,35.2342,35.2429,35.1823,35.1996,332844.0
2019-09-10 09:35:00,40.69,40.71,40.67,40.67,234728.0,35.1996,35.2169,35.1823,35.1823,234728.0
2019-09-10 09:40:00,40.67,40.69,40.64,40.68,464311.0,35.1823,35.1996,35.1564,35.191,464311.0
2019-09-10 09:45:00,40.67,40.71,40.66,40.7,221374.0,35.1823,35.2169,35.1737,35.2083,221374.0
2019-09-10 09:50:00,40.7,40.7,40.65,40.66,246041.0,35.2083,35.2083,35.165,35.1737,246041.0
2019-09-10 09:55:00,40.66,40.69,40.65,40.69,96087.0,35.1737,35.1996,35.165,35.1996,96087.0
2019-09-10 10:00:00,40.68,40.69,40.67,40.69,153384.0,35.191,35.1996,35.1823,35.1996,153384.0
2019-09-10 10:05:00,40.68,40.7,40.66,40.68,194401.0,35.191,35.2083,35.1737,35.191,194401.0
2019-09-10 10:10:00,40.68,40.69,40.66,40.68,123957.0,35.191,35.1996,35.1737,35.191,123957.0
2019-09-10 10:15:00,40.68,40.7,40.67,40.69,388651.0,35.191,35.2083,35.1823,35.1996,388651.0
2019-09-10 10:20:00,40.68,40.71,40.68,40.7,82660.0,35.191,35.2169,35.191,35.2083,82660.0
2019-09-10 10:25:00,40.7,40.71,40.69,40.71,107029.0,35.2083,35.2169,35.1996,35.2169,107029.0
2019-09-10 10:30:00,40.71,40.72,40.69,40.7,169390.0,35.2169,35.2256,35.1996,35.2083,169390.0
2019-09-10 10:35:00,40.71,40.72,40.68,40.69,390939.0,35.2169,35.2256,35.191,35.1996,390939.0
2019-09-10 10:40:00,40.69,40.71,40.68,40.7,140521.0,35.1996,35.2169,35.191,35.2083,140521.0
2019-09-10 10:45:00,40.7,40.71,40.69,40.71,48743.0,35.2083,35.2169,35.1996,35.2169,48743.0
2019-09-10 10:50:00,40.71,40.72,40.67,40.68,162390.0,35.2169,35.2256,35.1823,35.191,162390.0
2019-09-10 10:55:00,40.68,40.69,40.67,40.69,152268.0,35.191,35.1996,35.1823,35.1996,152268.0
2019-09-10 11:00:00,40.69,40.71,40.68,40.7,208028.0,35.1996,35.2169,35.191,35.2083,208028.0
2019-09-10 11:05:00,40.7,40.71,40.69,40.71,257058.0,35.2083,35.2169,35.1996,35.2169,257058.0
2019-09-10 11:10:00,40.71,40.72,40.69,40.72,169275.0,35.2169,35.2256,35.1996,35.2256,169275.0
2019-09-10 11:15:00,40.72,40.73,40.71,40.72,97198.0,35.2256,35.2342,35.2169,35.2256,97198.0
2019-09-10 11:20:00,40.72,40.72,40.7,40.71,75146.0,35.2256,35.2256,35.2083,35.2169,75146.0
2019-09-10 11:25:00,40.71,40.71,40.68,40.69,82237.0,35.2169,35.2169,35.191,35.1996,82237.0
2019-09-10 11:30:00,40.69,40.7,40.66,40.68,221652.0,35.1996,35.2083,35.1737,35.191,221652.0
2019-09-10 11:35:00,40.68,40.69,40.66,40.68,129492.0,35.191,35.1996,35.1737,35.191,129492.0
2019-09-10 11:40:00,40.68,40.68,40.66,40.67,129770.0,35.191,35.191,35.1737,35.1823,129770.0
2019-09-10 11:45:00,40.66,40.8,40.66,40.77,771259.0,35.1737,35.2948,35.1737,35.2688,771259.0
2019-09-10 11:50:00,40.78,40.84,40.77,40.84,580379.0,35.2775,35.3294,35.2688,35.3294,580379.0
2019-09-10 11:55:00,40.84,40.84,40.78,40.8,182665.0,35.3294,35.3294,35.2775,35.2948,182665.0
2019-09-10 12:00:00,40.8,40.82,40.74,40.75,316640.0,35.2948,35.3121,35.2429,35.2515,316640.0
2019-09-10 12:05:00,40.75,40.78,40.74,40.77,163211.0,35.2515,35.2775,35.2429,35.2688,163211.0
2019-09-10 12:10:00,40.77,40.81,40.76,40.79,29660.0,35.2688,35.3034,35.2602,35.2861,29660.0
2019-09-10 12:15:00,40.8,40.81,40.78,40.8,87773.0,35.2948,35.3034,35.2775,35.2948,87773.0
2019-09-10 12:20:00,40.8,40.86,40.8,40.85,159613.0,35.2948,35.3467,35.2948,35.338,159613.0
2019-09-10 12:25:00,40.84,40.85,40.83,40.84,61295.0,35.3294,35.338,35.3207,35.3294,61295.0
2019-09-10 12:30:00,40.85,40.85,40.81,40.82,91366.0,35.338,35.338,35.3034,35.3121,91366.0
2019-09-10 12:35:00,40.82,40.83,40.8,40.8,78184.0,35.3121,35.3207,35.2948,35.2948,78184.0
2019-09-10 12:40:00,40.81,40.81,40.79,40.8,167883.0,35.3034,35.3034,35.2861,35.2948,167883.0
2019-09-10 12:45:00,40.8,40.82,40.8,40.82,86713.0,35.2948,35.3121,35.2948,35.3121,86713.0
2019-09-10 12:50:00,40.82,40.82,40.8,40.82,76977.0,35.3121,35.3121,35.2948,35.3121,76977.0
2019-09-10 12:55:00,40.82,40.82,40.78,40.8,177974.0,35.3121,35.3121,35.2775,35.2948,177974.0
2019-09-10 13:00:00,40.8,40.8,40.76,40.77,62872.0,35.2948,35.2948,35.2602,35.2688,62872.0
2019-09-10 13:05:00,40.77,40.77,40.73,40.75,72445.0,35.2688,35.2688,35.2342,35.2515,72445.0
2019-09-10 13:10:00,40.75,40.76,40.74,40.76,34544.0,35.2515,35.2602,35.2429,35.2602,34544.0
2019-09-10 13:15:00,40.76,40.76,40.7,40.73,181219.0,35.2602,35.2602,35.2083,35.2342,181219.0
2019-09-10 13:20:00,40.73,40.76,40.72,40.76,46608.0,35.2342,35.2602,35.2256,35.2602,46608.0
2019-09-10 13:25:00,40.75,40.75,40.73,40.73,129645.0,35.2515,35.2515,35.2342,35.2342,129645.0
2019-09-10 13:30:00,40.74,40.76,40.73,40.74,47550.0,35.2429,35.2602,35.2342,35.2429,47550.0
2019-09-10 13:35:00,40.75,40.75,40.74,40.74,22405.0,35.2515,35.2515,35.2429,35.2429,22405.0
2019-09-10 13:40:00,40.75,40.75,40.73,40.73,33126.0,35.2515,35.2515,35.2342,35.2342,33126.0
2019-09-10 13:45:00,40.73,40.75,40.73,40.75,57198.0,35.2342,35.2515,35.2342,35.2515,57198.0
2019-09-10 13:50:00,40.75,40.77,40.74,40.75,80924.0,35.2515,35.2688,35.2429,35.2515,80924.0
2019-09-10 13:55:00,40.75,40.76,40.7,40.71,204749.0,35.2515,35.2602,35.2083,35.2169,204749.0
2019-09-10 14:00:00,40.71,40.71,40.68,40.7,55892.0,35.2169,35.2169,35.191,35.2083,55892.0
2019-09-10 14:05:00,40.7,40.71,40.68,40.7,71036.0,35.2083,35.2169,35.191,35.2083,71036.0
2019-09-10 14:10:00,40.69,40.7,40.68,40.68,50177.0,35.1996,35.2083,35.191,35.191,50177.0
2019-09-10 14:15:00,40.68,40.7,40.67,40.68,89370.0,35.191,35.2083,35.1823,35.191,89370.0
2019-09-10 14:20:00,40.68,40.69,40.66,40.67,48633.0,35.191,35.1996,35.1737,35.1823,48633.0
2019-09-10 14:25:00,40.68,40.68,40.65,40.67,42405.0,35.191,35.191,35.165,35.1823,42405.0
2019-09-10 14:30:00,40.66,40.69,40.66,40.69,47977.0,35.1737,35.1996,35.1737,35.1996,47977.0
2019-09-10 14:35:00,40.69,40.69,40.66,40.67,89876.0,35.1996,35.1996,35.1737,35.1823,89876.0
2019-09-10 14:40:00,40.67,40.67,40.66,40.66,32538.0,35.1823,35.1823,35.1737,35.1737,32538.0
2019-09-10 14:45:00,40.66,40.67,40.65,40.66,48034.0,35.1737,35.1823,35.165,35.1737,48034.0
2019-09-10 14:50:00,40.65,40.67,40.64,40.66,191143.0,35.165,35.1823,35.1564,35.1737,191143.0
2019-09-10 14:55:00,40.66,40.68,40.66,40.67,58822.0,35.1737,35.191,35.1737,35.1823,58822.0
2019-09-10 15:00:00,40.68,40.7,40.66,40.68,208008.0,35.191,35.2083,35.1737,35.191,208008.0
2019-09-10 15:05:00,40.68,40.68,40.66,40.66,120316.0,35.191,35.191,35.1737,35.1737,120316.0
2019-09-10 15:10:00,40.67,40.67,40.66,40.66,18527.0,35.1823,35.1823,35.1737,35.1737,18527.0
2019-09-10 15:15:00,40.66,40.67,40.64,40.65,153384.0,35.1737,35.1823,35.1564,35.165,153384.0
2019-09-10 15:20:00,40.65,40.66,40.63,40.64,206845.0,35.165,35.1737,35.1477,35.1564,206845.0
2019-09-10 15:25:00,40.64,40.65,40.63,40.64,68551.0,35.1564,35.165,35.1477,35.1564,68551.0
2019-09-10 15:30:00,40.64,40.65,40.63,40.65,72682.0,35.1564,35.165,35.1477,35.165,72682.0
2019-09-10 15:35:00,40.64,40.65,40.64,40.65,139665.0,35.1564,35.165,35.1564,35.165,139665.0
2019-09-10 15:40:00,40.64,40.65,40.64,40.65,61819.0,35.1564,35.165,35.1564,35.165,61819.0
2019-09-10 15:45:00,40.65,40.67,40.64,40.65,356498.0,35.165,35.1823,35.1564,35.165,356498.0
2019-09-10 15:50:00,40.65,40.67,40.65,40.66,210294.0,35.165,35.1823,35.165,35.1737,210294.0
2019-09-10 15:55:00,40.67,40.72,40.66,40.72,1532792.0,35.1823,35.2256,35.1737,35.2256,1532792.0
2019-09-11 09:30:00,41.2,41.22,41.15,41.18,785041.0,35.6408,35.6581,35.5976,35.6235,785041.0
2019-09-11 09:35:00,41.17,41.18,41.12,41.17,550017.0,35.6149,35.6235,35.5716,35.6149,550017.0
2019-09-11 09:40:00,41.17,41.18,41.13,41.15,284800.0,35.6149,35.6235,35.5803,35.5976,284800.0
2019-09-11 09:45:00,41.15,41.23,41.15,41.22,225703.0,35.5976,35.6668,35.5976,35.6581,225703.0
2019-09-11 09:50:00,41.22,41.23,41.19,41.21,240415.0,35.6581,35.6668,35.6322,35.6495,240415.0
2019-09-11 09:55:00,41.21,41.23,41.19,41.22,436573.0,35.6495,35.6668,35.6322,35.6581,436573.0
2019-09-11 10:00:00,41.22,41.25,41.21,41.23,229292.0,35.6581,35.6841,35.6495,35.6668,229292.0
2019-09-11 10:05:00,41.23,41.25,41.22,41.24,361304.0,35.6668,35.6841,35.6581,35.6754,361304.0
2019-09-11 10:10:00,41.24,41.3,41.23,41.29,532289.0,35.6754,35.7273,35.6668,35.7187,532289.0
2019-09-11 10:15:00,41.29,41.3,41.27,41.29,462343.0,35.7187,35.7273,35.7014,35.7187,462343.0
2019-09-11 10:20:00,41.29,41.32,41.29,41.3,328507.0,35.7187,35.7446,35.7187,35.7273,328507.0
2019-09-11 10:25:00,41.3,41.3,41.27,41.28,275070.0,35.7273,35.7273,35.7014,35.71,275070.0
2019-09-11 10:30:00,41.28,41.3,41.26,41.27,217557.0,35.71,35.7273,35.6927,35.7014,217557.0
2019-09-11 10:35:00,41.27,41.29,41.26,41.29,348751.0,35.7014,35.7187,35.6927,35.7187,348751.0
2019-09-11 10:40:00,41.29,41.32,41.28,41.31,1977040.0,35.7187,35.7446,35.71,35.736,1977040.0
2019-09-11 10:45:00,41.31,41.32,41.29,41.31,286058.0,35.736,35.7446,35.7187,35.736,286058.0
2019-09-11 10:50:00,41.31,41.33,41.29,41.32,464128.0,35.736,35.7533,35.7187,35.7446,464128.0
2019-09-11 10:55:00,41.33,41.37,41.31,41.37,449073.0,35.7533,35.7879,35.736,35.7879,449073.0
2019-09-11 11:00:00,41.37,41.38,41.35,41.36,489546.0,35.7879,35.7965,35.7706,35.7792,489546.0
2019-09-11 11:05:00,41.36,41.36,41.32,41.34,204703.0,35.7792,35.7792,35.7446,35.7619,204703.0
2019-09-11 11:10:00,41.34,41.35,41.32,41.34,288873.0,35.7619,35.7706,35.7446,35.7619,288873.0
2019-09-11 11:15:00,41.34,41.34,41.33,41.33,100584.0,35.7619,35.7619,35.7533,35.7533,100584.0
2019-09-11 11:20:00,41.34,41.35,41.33,41.33,226277.0,35.7619,35.7706,35.7533,35.7533,226277.0
2019-09-11 11:25:00,41.33,41.34,41.3,41.3,259948.0,35.7533,35.7619,35.7273,35.7273,259948.0
2019-09-11 11:30:00,41.31,41.35,41.3,41.34,191012.0,35.736,35.7706,35.7273,35.7619,191012.0
2019-09-11 11:35:00,41.34,41.36,41.33,41.34,174445.0,35.7619,35.7792,35.7533,35.7619,174445.0
2019-09-11 11:40:00,41.34,41.34,41.31,41.32,243180.0,35.7619,35.7619,35.736,35.7446,243180.0
2019-09-11 11:45:00,41.32,41.32,41.3,41.32,241586.0,35.7446,35.7446,35.7273,35.7446,241586.0
2019-09-11 11:50:00,41.32,41.33,41.31,41.33,153188.0,35.7446,35.7533,35.736,35.7533,153188.0
2019-09-11 11:55:00,41.33,41.34,41.31,41.34,202851.0,35.7533,35.7619,35.736,35.7619,202851.0
2019-09-11 12:00:00,41.34,41.36,41.33,41.36,116596.0,35.7619,35.7792,35.7533,35.7792,116596.0
2019-09-11 12:05:00,41.36,41.37,41.34,41.34,157319.0,35.7792,35.7879,35.7619,35.7619,157319.0
2019-09-11 12:10:00,41.34,41.36,41.33,41.35,104635.0,35.7619,35.7792,35.7533,35.7706,104635.0
2019-09-11 12:15:00,41.34,41.35,41.32,41.33,57080.0,35.7619,35.7706,35.7446,35.7533,57080.0
2019-09-11 12:20:00,41.33,41.33,41.31,41.32,178586.0,35.7533,35.7533,35.736,35.7446,178586.0
2019-09-11 12:25:00,41.32,41.32,41.3,41.3,127604.0,35.7446,35.7446,35.7273,35.7273,127604.0
2019-09-11 12:30:00,41.3,41.34,41.3,41.34,402246.0,35.7273,35.7619,35.7273,35.7619,402246.0
2019-09-11 12:35:00,41.34,41.34,41.32,41.33,93876.0,35.7619,35.7619,35.7446,35.7533,93876.0
2019-09-11 12:40:00,41.33,41.34,41.32,41.34,108374.0,35.7533,35.7619,35.7446,35.7619,108374.0
2019-09-11 12:45:00,41.34,41.35,41.32,41.32,160423.0,35.7619,35.7706,35.7446,35.7446,160423.0
2019-09-11 12:50:00,41.32,41.33,41.31,41.32,34550.0,35.7446,35.7533,35.736,35.7446,34550.0
2019-09-11 12:55:00,41.32,41.35,41.31,41.34,380965.0,35.7446,35.7706,35.736,35.7619,380965.0
2019-09-11 13:00:00,41.34,41.35,41.33,41.34,66578.0,35.7619,35.7706,35.7533,35.7619,66578.0
2019-09-11 13:05:00,41.34,41.35,41.32,41.33,156775.0,35.7619,35.7706,35.7446,35.7533,156775.0
2019-09-11 13:10:00,41.33,41.34,41.32,41.33,84281.0,35.7533,35.7619,35.7446,35.7533,84281.0
2019-09-11 13:15:00,41.33,41.33,41.32,41.33,103585.0,35.7533,35.7533,35.7446,35.7533,103585.0
2019-09-11 13:20:00,41.33,41.34,41.32,41.33,86877.0,35.7533,35.7619,35.7446,35.7533,86877.0
2019-09-11 13:25:00,41.34,41.34,41.31,41.32,121570.0,35.7619,35.7619,35.736,35.7446,121570.0
2019-09-11 13:30:00,41.32,41.33,41.31,41.33,121918.0,35.7446,35.7533,35.736,35.7533,121918.0
2019-09-11 13:35:00,41.32,41.34,41.32,41.33,96440.0,35.7446,35.7619,35.7446,35.7533,96440.0
2019-09-11 13:40:00,41.34,41.34,41.31,41.32,202105.0,35.7619,35.7619,35.736,35.7446,202105.0
2019-09-11 13:45:00,41.32,41.33,41.3,41.3,281520.0,35.7446,35.7533,35.7273,35.7273,281520.0
2019-09-11 13:50:00,41.3,41.31,41.29,41.29,254437.0,35.7273,35.736,35.7187,35.7187,254437.0
2019-09-11 13:55:00,41.29,41.3,41.29,41.3,62674.0,35.7187,35.7273,35.7187,35.7273,62674.0
2019-09-11 14:00:00,41.3,41.3,41.29,41.3,50636.0,35.7273,35.7273,35.7187,35.7273,50636.0
2019-09-11 14:05:00,41.3,41.31,41.29,41.31,151127.0,35.7273,35.736,35.7187,35.736,151127.0
2019-09-11 14:10:00,41.31,41.32,41.3,41.3,102637.0,35.736,35.7446,35.7273,35.7273,102637.0
2019-09-11 14:15:00,41.31,41.32,41.3,41.31,64971.0,35.736,35.7446,35.7273,35.736,64971.0
2019-09-11 14:20:00,41.32,41.33,41.3,41.32,52783.0,35.7446,35.7533,35.7273,35.7446,52783.0
2019-09-11 14:25:00,41.32,41.32,41.29,41.3,223089.0,35.7446,35.7446,35.7187,35.7273,223089.0
2019-09-11 14:30:00,41.3,41.3,41.29,41.3,46519.0,35.7273,35.7273,35.7187,35.7273,46519.0
2019-09-11 14:35:00,41.3,41.31,41.29,41.29,111728.0,35.7273,35.736,35.7187,35.7187,111728.0
2019-09-11 14:40:00,41.29,41.3,41.29,41.29,49816.0,35.7187,35.7273,35.7187,35.7187,49816.0
2019-09-11 14:45:00,41.29,41.3,41.26,41.26,109043.0,35.7187,35.7273,35.6927,35.6927,109043.0
2019-09-11 14:50:00,41.26,41.27,41.23,41.25,118467.0,35.6927,35.7014,35.6668,35.6841,118467.0
2019-09-11 14:55:00,41.25,41.25,41.23,41.24,206630.0,35.6841,35.6841,35.6668,35.6754,206630.0
2019-09-11 15:00:00,41.25,41.27,41.24,41.26,95702.0,35.6841,35.7014,35.6754,35.6927,95702.0
2019-09-11 15:05:00,41.27,41.27,41.25,41.27,561838.0,35.7014,35.7014,35.6841,35.7014,561838.0
2019-09-11 15:10:00,41.26,41.27,41.26,41.27,198273.0,35.6927,35.7014,35.6927,35.7014,198273.0
2019-09-11 15:15:00,41.27,41.28,41.25,41.26,100675.0,35.7014,35.71,35.6841,35.6927,100675.0
2019-09-11 15:20:00,41.27,41.28,41.26,41.27,110610.0,35.7014,35.71,35.6927,35.7014,110610.0
2019-09-11 15:25:00,41.27,41.29,41.27,41.27,157564.0,35.7014,35.7187,35.7014,35.7014,157564.0
2019-09-11 15:30:00,41.27,41.28,41.26,41.26,75198.0,35.7014,35.71,35.6927,35.6927,75198.0
2019-09-11 15:35:00,41.27,41.28,41.25,41.28,159139.0,35.7014,35.71,35.6841,35.71,159139.0
2019-09-11 15:40:00,41.28,41.29,41.25,41.26,183777.0,35.71,35.7187,35.6841,35.6927,183777.0
2019-09-11 15:45:00,41.26,41.26,41.23,41.24,368820.0,35.6927,35.6927,35.6668,35.6754,368820.0
2019-09-11 15:50:00,41.25,41.29,41.24,41.27,738993.0,35.6841,35.7187,35.6754,35.7014,738993.0
2019-09-11 15:55:00,41.27,41.33,41.25,41.32,2110429.0,35.7014,35.7533,35.6841,35.7446,2110429.0
2019-09-12 09:30:00,41.45,41.49,41.41,41.48,441715.0,35.8571,35.8917,35.8225,35.883,441715.0
2019-09-12 09:35:00,41.48,41.49,41.42,41.44,355690.0,35.883,35.8917,35.8311,35.8484,355690.0
2019-09-12 09:40:00,41.44,41.46,41.35,41.36,295271.0,35.8484,35.8657,35.7706,35.7792,295271.0
2019-09-12 09:45:00,41.35,41.36,41.32,41.33,297561.0,35.7706,35.7792,35.7446,35.7533,297561.0
2019-09-12 09:50:00,41.33,41.37,41.31,41.37,226086.0,35.7533,35.7879,35.736,35.7879,226086.0
2019-09-12 09:55:00,41.37,41.4,41.35,41.39,198530.0,35.7879,35.8138,35.7706,35.8052,198530.0
2019-09-12 10:00:00,41.39,41.46,41.36,41.45,559003.0,35.8052,35.8657,35.7792,35.8571,559003.0
2019-09-12 10:05:00,41.45,41.46,41.4,41.4,122178.0,35.8571,35.8657,35.8138,35.8138,122178.0
2019-09-12 10:10:00,41.4,41.79,41.38,41.58,3718218.0,35.8138,36.1512,35.7965,35.9695,3718218.0
2019-09-12 10:15:00,41.58,41.69,41.57,41.61,1067983.0,35.9695,36.0647,35.9609,35.9955,1067983.0
2019-09-12 10:20:00,41.61,41.68,41.61,41.65,424030.0,35.9955,36.0561,35.9955,36.0301,424030.0
2019-09-12 10:25:00,41.65,41.72,41.64,41.72,609643.0,36.0301,36.0907,36.0215,36.0907,609643.0
2019-09-12 10:30:00,41.72,41.74,41.64,41.69,663828.0,36.0907,36.108,36.0215,36.0647,663828.0
2019-09-12 10:35:00,41.68,41.72,41.64,41.71,401456.0,36.0561,36.0907,36.0215,36.082,401456.0
2019-09-12 10:40:00,41.71,41.73,41.64,41.67,230869.0,36.082,36.0993,36.0215,36.0474,230869.0
2019-09-12 10:45:00,41.67,41.72,41.66,41.71,128999.0,36.0474,36.0907,36.0388,36.082,128999.0
2019-09-12 10:50:00,41.72,41.72,41.38,41.48,2296621.0,36.0907,36.0907,35.7965,35.883,2296621.0
2019-09-12 10:55:00,41.48,41.51,41.45,41.48,224262.0,35.883,35.909,35.8571,35.883,224262.0
2019-09-12 11:00:00,41.47,41.49,41.4,41.45,190379.0,35.8744,35.8917,35.8138,35.8571,190379.0
2019-09-12 11:05:00,41.45,41.5,41.41,41.49,194564.0,35.8571,35.9003,35.8225,35.8917,194564.0
2019-09-12 11:10:00,41.48,41.5,41.46,41.5,108931.0,35.883,35.9003,35.8657,35.9003,108931.0
2019-09-12 11:15:00,41.5,41.53,41.48,41.52,196395.0,35.9003,35.9263,35.883,35.9176,196395.0
2019-09-12 11:20:00,41.52,41.54,41.5,41.51,170555.0,35.9176,35.9349,35.9003,35.909,170555.0
2019-09-12 11:25:00,41.5,41.52,41.48,41.5,239267.0,35.9003,35.9176,35.883,35.9003,239267.0
2019-09-12 11:30:00,41.5,41.51,41.46,41.47,205622.0,35.9003,35.909,35.8657,35.8744,205622.0
2019-09-12 11:35:00,41.47,41.48,41.46,41.47,416457.0,35.8744,35.883,35.8657,35.8744,416457.0
2019-09-12 11:40:00,41.48,41.52,41.46,41.52,260212.0,35.883,35.9176,35.8657,35.9176,260212.0
2019-09-12 11:45:00,41.52,41.53,41.49,41.5,257984.0,35.9176,35.9263,35.8917,35.9003,257984.0
2019-09-12 11:50:00,41.5,41.53,41.48,41.52,294656.0,35.9003,35.9263,35.883,35.9176,294656.0
2019-09-12 11:55:00,41.51,41.54,41.48,41.52,304659.0,35.909,35.9349,35.883,35.9176,304659.0
2019-09-12 12:00:00,41.52,41.54,41.49,41.5,86764.0,35.9176,35.9349,35.8917,35.9003,86764.0
2019-09-12 12:05:00,41.51,41.51,41.48,41.5,127744.0,35.909,35.909,35.883,35.9003,127744.0
2019-09-12 12:10:00,41.5,41.52,41.5,41.51,73059.0,35.9003,35.9176,35.9003,35.909,73059.0
2019-09-12 12:15:00,41.5,41.5,41.48,41.49,65662.0,35.9003,35.9003,35.883,35.8917,65662.0
2019-09-12 12:20:00,41.5,41.53,41.5,41.52,82680.0,35.9003,35.9263,35.9003,35.9176,82680.0
2019-09-12 12:25:00,41.51,41.53,41.5,41.5,211820.0,35.909,35.9263,35.9003,35.9003,211820.0
2019-09-12 12:30:00,41.51,41.53,41.49,41.5,147940.0,35.909,35.9263,35.8917,35.9003,147940.0
2019-09-12 12:35:00,41.5,41.53,41.49,41.52,170395.0,35.9003,35.9263,35.8917,35.9176,170395.0
2019-09-12 12:40:00,41.51,41.54,41.5,41.54,39506.0,35.909,35.9349,35.9003,35.9349,39506.0
2019-09-12 12:45:00,41.54,41.56,41.53,41.54,94639.0,35.9349,35.9522,35.9263,35.9349,94639.0
2019-09-12 12:50:00,41.54,41.55,41.52,41.55,56351.0,35.9349,35.9436,35.9176,35.9436,56351.0
2019-09-12 12:55:00,41.54,41.56,41.54,41.55,86938.0,35.9349,35.9522,35.9349,35.9436,86938.0
2019-09-12 13:00:00,41.55,41.61,41.54,41.57,175844.0,35.9436,35.9955,35.9349,35.9609,175844.0
2019-09-12 13:05:00,41.57,41.58,41.54,41.55,78424.0,35.9609,35.9695,35.9349,35.9436,78424.0
2019-09-12 13:10:00,41.55,41.56,41.53,41.54,51929.0,35.9436,35.9522,35.9263,35.9349,51929.0
2019-09-12 13:15:00,41.54,41.54,41.49,41.51,104941.0,35.9349,35.9349,35.8917,35.909,104941.0
2019-09-12 13:20:00,41.51,41.53,41.5,41.51,43003.0,35.909,35.9263,35.9003,35.909,43003.0
2019-09-12 13:25:00,41.52,41.52,41.5,41.52,26667.0,35.9176,35.9176,35.9003,35.9176,26667.0
2019-09-12 13:30:00,41.52,41.54,41.51,41.53,90096.0,35.9176,35.9349,35.909,35.9263,90096.0
2019-09-12 13:35:00,41.53,41.55,41.51,41.51,58192.0,35.9263,35.9436,35.909,35.909,58192.0
2019-09-12 13:40:00,41.52,41.56,41.51,41.55,59674.0,35.9176,35.9522,35.909,35.9436,59674.0
2019-09-12 13:45:00,41.55,41.57,41.55,41.57,47724.0,35.9436,35.9609,35.9436,35.9609,47724.0
2019-09-12 13:50:00,41.57,41.57,41.54,41.55,34570.0,35.9609,35.9609,35.9349,35.9436,34570.0
2019-09-12 13:55:00,41.55,41.55,41.53,41.54,41359.0,35.9436,35.9436,35.9263,35.9349,41359.0
2019-09-12 14:00:00,41.54,41.55,41.52,41.54,69051.0,35.9349,35.9436,35.9176,35.9349,69051.0
2019-09-12 14:05:00,41.53,41.54,41.51,41.54,53334.0,35.9263,35.9349,35.909,35.9349,53334.0
2019-09-12 14:10:00,41.53,41.55,41.53,41.54,74683.0,35.9263,35.9436,35.9263,35.9349,74683.0
2019-09-12 14:15:00,41.54,41.55,41.52,41.54,48264.0,35.9349,35.9436,35.9176,35.9349,48264.0
2019-09-12 14:20:00,41.54,41.54,41.52,41.54,26132.0,35.9349,35.9349,35.9176,35.9349,26132.0
2019-09-12 14:25:00,41.53,41.55,41.53,41.55,47129.0,35.9263,35.9436,35.9263,35.9436,47129.0
2019-09-12 14:30:00,41.55,41.58,41.54,41.56,77434.0,35.9436,35.9695,35.9349,35.9522,77434.0
2019-09-12 14:35:00,41.56,41.57,41.55,41.55,65384.0,35.9522,35.9609,35.9436,35.9436,65384.0
2019-09-12 14:40:00,41.55,41.58,41.55,41.55,228351.0,35.9436,35.9695,35.9436,35.9436,228351.0
2019-09-12 14:45:00,41.55,41.56,41.53,41.55,73019.0,35.9436,35.9522,35.9263,35.9436,73019.0
2019-09-12 14:50:00,41.55,41.56,41.55,41.55,45310.0,35.9436,35.9522,35.9436,35.9436,45310.0
2019-09-12 14:55:00,41.56,41.58,41.55,41.56,267740.0,35.9522,35.9695,35.9436,35.9522,267740.0
2019-09-12 15:00:00,41.55,41.56,41.52,41.55,104573.0,35.9436,35.9522,35.9176,35.9436,104573.0
2019-09-12 15:05:00,41.55,41.57,41.54,41.55,219754.0,35.9436,35.9609,35.9349,35.9436,219754.0
2019-09-12 15:10:00,41.56,41.56,41.53,41.55,166761.0,35.9522,35.9522,35.9263,35.9436,166761.0
2019-09-12 15:15:00,41.56,41.57,41.53,41.54,74651.0,35.9522,35.9609,35.9263,35.9349,74651.0
2019-09-12 15:20:00,41.55,41.56,41.54,41.56,83021.0,35.9436,35.9522,35.9349,35.9522,83021.0
2019-09-12 15:25:00,41.56,41.57,41.55,41.55,75069.0,35.9522,35.9609,35.9436,35.9436,75069.0
2019-09-12 15:30:00,41.55,41.57,41.54,41.56,69606.0,35.9436,35.9609,35.9349,35.9522,69606.0
2019-09-12 15:35:00,41.56,41.57,41.54,41.55,81746.0,35.9522,35.9609,35.9349,35.9436,81746.0
2019-09-12 15:40:00,41.54,41.55,41.53,41.55,197077.0,35.9349,35.9436,35.9263,35.9436,197077.0
2019-09-12 15:45:00,41.55,41.55,41.52,41.52,458681.0,35.9436,35.9436,35.9176,35.9176,458681.0
2019-09-12 15:50:00,41.52,41.53,41.51,41.52,678985.0,35.9176,35.9263,35.909,35.9176,678985.0
2019-09-12 15:55:00,41.52,41.52,41.47,41.49,1683904.0,35.9176,35.9176,35.8744,35.8917,1683904.0
2019-09-13 09:30:00,41.85,41.87,41.83,41.84,422231.0,36.2031,36.2204,36.1858,36.1945,422231.0
2019-09-13 09:35:00,41.85,41.88,41.84,41.86,540646.0,36.2031,36.2291,36.1945,36.2118,540646.0
2019-09-13 09:40:00,41.86,41.88,41.84,41.86,356784.0,36.2118,36.2291,36.1945,36.2118,356784.0
2019-09-13 09:45:00,41.86,41.86,41.83,41.86,167170.0,36.2118,36.2118,36.1858,36.2118,167170.0
2019-09-13 09:50:00,41.86,41.88,41.85,41.88,80379.0,36.2118,36.2291,36.2031,36.2291,80379.0
2019-09-13 09:55:00,41.88,41.89,41.83,41.85,257876.0,36.2291,36.2377,36.1858,36.2031,257876.0
2019-09-13 10:00:00,41.85,41.87,41.83,41.83,187621.0,36.2031,36.2204,36.1858,36.1858,187621.0
2019-09-13 10:05:00,41.83,41.85,41.81,41.81,167214.0,36.1858,36.2031,36.1685,36.1685,167214.0
2019-09-13 10:10:00,41.81,41.84,41.79,41.81,171921.0,36.1685,36.1945,36.1512,36.1685,171921.0
2019-09-13 10:15:00,41.81,41.85,41.8,41.85,120956.0,36.1685,36.2031,36.1599,36.2031,120956.0
2019-09-13 10:20:00,41.85,41.88,41.84,41.87,158722.0,36.2031,36.2291,36.1945,36.2204,158722.0
2019-09-13 10:25:00,41.87,41.91,41.86,41.89,361995.0,36.2204,36.255,36.2118,36.2377,361995.0
2019-09-13 10:30:00,41.89,41.9,41.87,41.88,243891.0,36.2377,36.2464,36.2204,36.2291,243891.0
2019-09-13 10:35:00,41.87,41.89,41.85,41.88,118858.0,36.2204,36.2377,36.2031,36.2291,118858.0
2019-09-13 10:40:00,41.89,41.9,41.87,41.9,154813.0,36.2377,36.2464,36.2204,36.2464,154813.0
2019-09-13 10:45:00,41.89,41.93,41.89,41.92,321252.0,36.2377,36.2723,36.2377,36.2637,321252.0
2019-09-13 10:50:00,41.93,41.94,41.92,41.93,200498.0,36.2723,36.281,36.2637,36.2723,200498.0
2019-09-13 10:55:00,41.94,41.95,41.92,41.94,70329.0,36.281,36.2896,36.2637,36.281,70329.0
2019-09-13 11:00:00,41.94,41.96,41.93,41.95,133219.0,36.281,36.2983,36.2723,36.2896,133219.0
2019-09-13 11:05:00,41.95,41.97,41.93,41.95,142224.0,36.2896,36.3069,36.2723,36.2896,142224.0
2019-09-13 11:10:00,41.96,41.96,41.93,41.94,98801.0,36.2983,36.2983,36.2723,36.281,98801.0
2019-09-13 11:15:00,41.94,41.94,41.92,41.93,105087.0,36.281,36.281,36.2637,36.2723,105087.0
2019-09-13 11:20:00,41.93,41.93,41.9,41.91,86683.0,36.2723,36.2723,36.2464,36.255,86683.0
2019-09-13 11:25:00,41.91,41.92,41.85,41.86,366088.0,36.255,36.2637,36.2031,36.2118,366088.0
2019-09-13 11:30:00,41.86,41.89,41.86,41.86,215721.0,36.2118,36.2377,36.2118,36.2118,215721.0
2019-09-13 11:35:00,41.87,41.87,41.84,41.86,110439.0,36.2204,36.2204,36.1945,36.2118,110439.0
2019-09-13 11:40:00,41.86,41.88,41.85,41.88,143729.0,36.2118,36.2291,36.2031,36.2291,143729.0
2019-09-13 11:45:00,41.88,41.89,41.87,41.89,132227.0,36.2291,36.2377,36.2204,36.2377,132227.0
2019-09-13 11:50:00,41.89,41.9,41.87,41.88,76754.0,36.2377,36.2464,36.2204,36.2291,76754.0
2019-09-13 11:55:00,41.88,41.89,41.85,41.85,254004.0,36.2291,36.2377,36.2031,36.2031,254004.0
2019-09-13 12:00:00,41.85,41.87,41.84,41.87,155606.0,36.2031,36.2204,36.1945,36.2204,155606.0
2019-09-13 12:05:00,41.87,41.88,41.86,41.87,32291.0,36.2204,36.2291,36.2118,36.2204,32291.0
2019-09-13 12:10:00,41.87,41.88,41.86,41.87,49216.0,36.2204,36.2291,36.2118,36.2204,49216.0
2019-09-13 12:15:00,41.87,41.89,41.87,41.87,65628.0,36.2204,36.2377,36.2204,36.2204,65628.0
2019-09-13 12:20:00,41.87,41.88,41.83,41.83,137017.0,36.2204,36.2291,36.1858,36.1858,137017.0
2019-09-13 12:25:00,41.83,41.84,41.82,41.83,286091.0,36.1858,36.1945,36.1772,36.1858,286091.0
2019-09-13 12:30:00,41.83,41.86,41.82,41.86,92531.0,36.1858,36.2118,36.1772,36.2118,92531.0
2019-09-13 12:35:00,41.86,41.88,41.85,41.86,152674.0,36.2118,36.2291,36.2031,36.2118,152674.0
2019-09-13 12:40:00,41.87,41.87,41.84,41.85,95380.0,36.2204,36.2204,36.1945,36.2031,95380.0
2019-09-13 12:45:00,41.85,41.85,41.84,41.85,135011.0,36.2031,36.2031,36.1945,36.2031,135011.0
2019-09-13 12:50:00,41.84,41.87,41.83,41.84,127223.0,36.1945,36.2204,36.1858,36.1945,127223.0
2019-09-13 12:55:00,41.85,41.85,41.83,41.84,149555.0,36.2031,36.2031,36.1858,36.1945,149555.0
2019-09-13 13:00:00,41.84,41.85,41.83,41.84,102781.0,36.1945,36.2031,36.1858,36.1945,102781.0
2019-09-13 13:05:00,41.84,41.86,41.84,41.85,240140.0,36.1945,36.2118,36.1945,36.2031,240140.0
2019-09-13 13:10:00,41.84,41.87,41.84,41.87,122960.0,36.1945,36.2204,36.1945,36.2204,122960.0
2019-09-13 13:15:00,41.87,41.88,41.86,41.87,95370.0,36.2204,36.2291,36.2118,36.2204,95370.0
2019-09-13 13:20:00,41.87,41.89,41.87,41.88,61093.0,36.2204,36.2377,36.2204,36.2291,61093.0
2019-09-13 13:25:00,41.88,41.88,41.85,41.87,511708.0,36.2291,36.2291,36.2031,36.2204,511708.0
2019-09-13 13:30:00,41.87,41.87,41.86,41.87,24885.0,36.2204,36.2204,36.2118,36.2204,24885.0
2019-09-13 13:35:00,41.87,41.87,41.84,41.84,74388.0,36.2204,36.2204,36.1945,36.1945,74388.0
2019-09-13 13:40:00,41.84,41.85,41.82,41.83,109065.0,36.1945,36.2031,36.1772,36.1858,109065.0
2019-09-13 13:45:00,41.84,41.86,41.82,41.86,176048.0,36.1945,36.2118,36.1772,36.2118,176048.0
2019-09-13 13:50:00,41.86,41.86,41.85,41.86,46600.0,36.2118,36.2118,36.2031,36.2118,46600.0
2019-09-13 13:55:00,41.87,41.87,41.84,41.84,117409.0,36.2204,36.2204,36.1945,36.1945,117409.0
2019-09-13 14:00:00,41.85,41.87,41.85,41.87,50248.0,36.2031,36.2204,36.2031,36.2204,50248.0
2019-09-13 14:05:00,41.87,41.89,41.86,41.88,74726.0,36.2204,36.2377,36.2118,36.2291,74726.0
2019-09-13 14:10:00,41.88,41.88,41.85,41.87,150635.0,36.2291,36.2291,36.2031,36.2204,150635.0
2019-09-13 14:15:00,41.87,41.87,41.85,41.87,113966.0,36.2204,36.2204,36.2031,36.2204,113966.0
2019-09-13 14:20:00,41.87,41.88,41.86,41.88,40270.0,36.2204,36.2291,36.2118,36.2291,40270.0
2019-09-13 14:25:00,41.88,41.88,41.86,41.88,94078.0,36.2291,36.2291,36.2118,36.2291,94078.0
2019-09-13 14:30:00,41.88,41.89,41.87,41.89,67423.0,36.2291,36.2377,36.2204,36.2377,67423.0
2019-09-13 14:35:00,41.89,41.9,41.88,41.9,220460.0,36.2377,36.2464,36.2291,36.2464,220460.0
2019-09-13 14:40:00,41.9,41.91,41.89,41.91,52365.0,36.2464,36.255,36.2377,36.255,52365.0
2019-09-13 14:45:00,41.91,41.91,41.87,41.88,149724.0,36.255,36.255,36.2204,36.2291,149724.0
2019-09-13 14:50:00,41.88,41.91,41.87,41.89,370902.0,36.2291,36.255,36.2204,36.2377,370902.0
2019-09-13 14:55:00,41.89,41.9,41.88,41.88,175249.0,36.2377,36.2464,36.2291,36.2291,175249.0
2019-09-13 15:00:00,41.89,41.93,41.88,41.93,985281.0,36.2377,36.2723,36.2291,36.2723,985281.0
2019-09-13 15:05:00,41.93,41.94,41.91,41.91,75118.0,36.2723,36.281,36.255,36.255,75118.0
2019-09-13 15:10:00,41.91,41.93,41.91,41.93,103541.0,36.255,36.2723,36.255,36.2723,103541.0
2019-09-13 15:15:00,41.92,41.93,41.87,41.89,628479.0,36.2637,36.2723,36.2204,36.2377,628479.0
2019-09-13 15:20:00,41.89,41.91,41.88,41.91,67794.0,36.2377,36.255,36.2291,36.255,67794.0
2019-09-13 15:25:00,41.91,41.92,41.9,41.91,45384.0,36.255,36.2637,36.2464,36.255,45384.0
2019-09-13 15:30:00,41.91,41.92,41.9,41.91,160228.0,36.255,36.2637,36.2464,36.255,160228.0
2019-09-13 15:35:00,41.92,41.93,41.91,41.93,57975.0,36.2637,36.2723,36.255,36.2723,57975.0
2019-09-13 15:40:00,41.92,41.93,41.91,41.92,107277.0,36.2637,36.2723,36.255,36.2637,107277.0
2019-09-13 15:45:00,41.91,41.93,41.9,41.91,205398.0,36.255,36.2723,36.2464,36.255,205398.0
2019-09-13 15:50:00,41.91,41.93,41.89,41.91,851711.0,36.255,36.2723,36.2377,36.255,851711.0
2019-09-13 15:55:00,41.91,41.94,41.89,41.91,1833703.0,36.255,36.281,36.2377,36.255,1833703.0
2019-09-16 09:30:00,41.52,41.55,41.5,41.52,349210.0,35.9176,35.9436,35.9003,35.9176,349210.0
2019-09-16 09:35:00,41.52,41.54,41.47,41.48,385418.0,35.9176,35.9349,35.8744,35.883,385418.0
2019-09-16 09:40:00,41.48,41.52,41.47,41.51,234670.0,35.883,35.9176,35.8744,35.909,234670.0
2019-09-16 09:45:00,41.51,41.51,41.48,41.49,442394.0,35.909,35.909,35.883,35.8917,442394.0
2019-09-16 09:50:00,41.5,41.54,41.49,41.52,506139.0,35.9003,35.9349,35.8917,35.9176,506139.0
2019-09-16 09:55:00,41.53,41.53,41.5,41.52,267138.0,35.9263,35.9263,35.9003,35.9176,267138.0
2019-09-16 10:00:00,41.52,41.53,41.49,41.52,367334.0,35.9176,35.9263,35.8917,35.9176,367334.0
2019-09-16 10:05:00,41.52,41.56,41.52,41.54,252094.0,35.9176,35.9522,35.9176,35.9349,252094.0
2019-09-16 10:10:00,41.55,41.56,41.54,41.55,500312.0,35.9436,35.9522,35.9349,35.9436,500312.0
2019-09-16 10:15:00,41.55,41.57,41.53,41.54,275106.0,35.9436,35.9609,35.9263,35.9349,275106.0
2019-09-16 10:20:00,41.53,41.57,41.53,41.56,208427.0,35.9263,35.9609,35.9263,35.9522,208427.0
2019-09-16 10:25:00,41.56,41.57,41.52,41.53,208278.0,35.9522,35.9609,35.9176,35.9263,208278.0
2019-09-16 10:30:00,41.52,41.55,41.52,41.53,283073.0,35.9176,35.9436,35.9176,35.9263,283073.0
2019-09-16 10:35:00,41.54,41.54,41.52,41.52,96040.0,35.9349,35.9349,35.9176,35.9176,96040.0
2019-09-16 10:40:00,41.52,41.55,41.51,41.54,237600.0,35.9176,35.9436,35.909,35.9349,237600.0
2019-09-16 10:45:00,41.54,41.55,41.53,41.53,99018.0,35.9349,35.9436,35.9263,35.9263,99018.0
2019-09-16 10:50:00,41.54,41.56,41.52,41.52,153388.0,35.9349,35.9522,35.9176,35.9176,153388.0
2019-09-16 10:55:00,41.52,41.58,41.52,41.58,201359.0,35.9176,35.9695,35.9176,35.9695,201359.0
2019-09-16 11:00:00,41.58,41.6,41.57,41.57,237893.0,35.9695,35.9868,35.9609,35.9609,237893.0
2019-09-16 11:05:00,41.58,41.6,41.57,41.59,292366.0,35.9695,35.9868,35.9609,35.9782,292366.0
2019-09-16 11:10:00,41.6,41.6,41.56,41.57,244306.0,35.9868,35.9868,35.9522,35.9609,244306.0
2019-09-16 11:15:00,41.57,41.6,41.57,41.58,98272.0,35.9609,35.9868,35.9609,35.9695,98272.0
2019-09-16 11:20:00,41.58,41.6,41.57,41.58,44214.0,35.9695,35.9868,35.9609,35.9695,44214.0
2019-09-16 11:25:00,41.58,41.61,41.57,41.61,151373.0,35.9695,35.9955,35.9609,35.9955,151373.0
2019-09-16 11:30:00,41.61,41.62,41.57,41.57,361946.0,35.9955,36.0041,35.9609,35.9609,361946.0
2019-09-16 11:35:00,41.57,41.6,41.57,41.58,44973.0,35.9609,35.9868,35.9609,35.9695,44973.0
2019-09-16 11:40:00,41.58,41.59,41.55,41.55,146238.0,35.9695,35.9782,35.9436,35.9436,146238.0
2019-09-16 11:45:00,41.55,41.56,41.54,41.55,46571.0,35.9436,35.9522,35.9349,35.9436,46571.0
2019-09-16 11:50:00,41.55,41.55,41.52,41.52,314190.0,35.9436,35.9436,35.9176,35.9176,314190.0
2019-09-16 11:55:00,41.52,41.53,41.45,41.47,230101.0,35.9176,35.9263,35.8571,35.8744,230101.0
2019-09-16 12:00:00,41.47,41.51,41.46,41.5,81299.0,35.8744,35.909,35.8657,35.9003,81299.0
2019-09-16 12:05:00,41.5,41.5,41.47,41.48,110878.0,35.9003,35.9003,35.8744,35.883,110878.0
2019-09-16 12:10:00,41.49,41.5,41.48,41.48,38271.0,35.8917,35.9003,35.883,35.883,38271.0
2019-09-16 12:15:00,41.48,41.5,41.47,41.48,28836.0,35.883,35.9003,35.8744,35.883,28836.0
2019-09-16 12:20:00,41.48,41.49,41.44,41.44,227513.0,35.883,35.8917,35.8484,35.8484,227513.0
2019-09-16 12:25:00,41.44,41.45,41.41,41.44,844991.0,35.8484,35.8571,35.8225,35.8484,844991.0
2019-09-16 12:30:00,41.44,41.44,41.42,41.43,371531.0,35.8484,35.8484,35.8311,35.8398,371531.0
2019-09-16 12:35:00,41.43,41.43,41.4,41.41,261498.0,35.8398,35.8398,35.8138,35.8225,261498.0
2019-09-16 12:40:00,41.41,41.42,41.38,41.39,462484.0,35.8225,35.8311,35.7965,35.8052,462484.0
2019-09-16 12:45:00,41.39,41.43,41.38,41.42,438095.0,35.8052,35.8398,35.7965,35.8311,438095.0
2019-09-16 12:50:00,41.43,41.46,41.41,41.41,209642.0,35.8398,35.8657,35.8225,35.8225,209642.0
2019-09-16 12:55:00,41.41,41.42,41.4,41.42,105590.0,35.8225,35.8311,35.8138,35.8311,105590.0
2019-09-16 13:00:00,41.41,41.43,41.4,41.43,96473.0,35.8225,35.8398,35.8138,35.8398,96473.0
2019-09-16 13:05:00,41.43,41.43,41.41,41.42,325069.0,35.8398,35.8398,35.8225,35.8311,325069.0
2019-09-16 13:10:00,41.42,41.43,41.41,41.41,30395.0,35.8311,35.8398,35.8225,35.8225,30395.0
2019-09-16 13:15:00,41.41,41.42,41.39,41.4,109670.0,35.8225,35.8311,35.8052,35.8138,109670.0
2019-09-16 13:20:00,41.39,41.4,41.37,41.38,368656.0,35.8052,35.8138,35.7879,35.7965,368656.0
2019-09-16 13:25:00,41.38,41.41,41.37,41.39,276597.0,35.7965,35.8225,35.7879,35.8052,276597.0
2019-09-16 13:30:00,41.39,41.41,41.39,41.39,61027.0,35.8052,35.8225,35.8052,35.8052,61027.0
2019-09-16 13:35:00,41.4,41.4,41.37,41.39,61287.0,35.8138,35.8138,35.7879,35.8052,61287.0
2019-09-16 13:40:00,41.39,41.4,41.38,41.39,95620.0,35.8052,35.8138,35.7965,35.8052,95620.0
2019-09-16 13:45:00,41.39,41.4,41.38,41.4,53083.0,35.8052,35.8138,35.7965,35.8138,53083.0
2019-09-16 13:50:00,41.4,41.41,41.37,41.4,109576.0,35.8138,35.8225,35.7879,35.8138,109576.0
2019-09-16 13:55:00,41.4,41.4,41.38,41.38,150071.0,35.8138,35.8138,35.7965,35.7965,150071.0
2019-09-16 14:00:00,41.39,41.41,41.38,41.4,63423.0,35.8052,35.8225,35.7965,35.8138,63423.0
2019-09-16 14:05:00,41.4,41.4,41.38,41.4,96755.0,35.8138,35.8138,35.7965,35.8138,96755.0
2019-09-16 14:10:00,41.4,41.41,41.39,41.41,54398.0,35.8138,35.8225,35.8052,35.8225,54398.0
2019-09-16 14:15:00,41.41,41.42,41.4,41.41,52185.0,35.8225,35.8311,35.8138,35.8225,52185.0
2019-09-16 14:20:00,41.42,41.42,41.41,41.41,96592.0,35.8311,35.8311,35.8225,35.8225,96592.0
2019-09-16 14:25:00,41.41,41.43,41.41,41.43,103498.0,35.8225,35.8398,35.8225,35.8398,103498.0
2019-09-16 14:30:00,41.42,41.43,41.4,41.41,274739.0,35.8311,35.8398,35.8138,35.8225,274739.0
2019-09-16 14:35:00,41.41,41.41,41.39,41.4,70720.0,35.8225,35.8225,35.8052,35.8138,70720.0
2019-09-16 14:40:00,41.39,41.41,41.39,41.4,157032.0,35.8052,35.8225,35.8052,35.8138,157032.0
2019-09-16 14:45:00,41.4,41.42,41.39,41.42,84277.0,35.8138,35.8311,35.8052,35.8311,84277.0
2019-09-16 14:50:00,41.41,41.42,41.4,41.41,92565.0,35.8225,35.8311,35.8138,35.8225,92565.0
2019-09-16 14:55:00,41.41,41.41,41.4,41.41,25815.0,35.8225,35.8225,35.8138,35.8225,25815.0
2019-09-16 15:00:00,41.41,41.43,41.4,41.41,128832.0,35.8225,35.8398,35.8138,35.8225,128832.0
2019-09-16 15:05:00,41.41,41.42,41.39,41.39,53796.0,35.8225,35.8311,35.8052,35.8052,53796.0
2019-09-16 15:10:00,41.4,41.41,41.39,41.4,132169.0,35.8138,35.8225,35.8052,35.8138,132169.0
2019-09-16 15:15:00,41.4,41.41,41.39,41.4,42441.0,35.8138,35.8225,35.8052,35.8138,42441.0
2019-09-16 15:20:00,41.39,41.4,41.38,41.39,86074.0,35.8052,35.8138,35.7965,35.8052,86074.0
2019-09-16 15:25:00,41.39,41.4,41.38,41.39,110298.0,35.8052,35.8138,35.7965,35.8052,110298.0
2019-09-16 15:30:00,41.38,41.39,41.37,41.38,111262.0,35.7965,35.8052,35.7879,35.7965,111262.0
2019-09-16 15:35:00,41.37,41.39,41.37,41.39,147899.0,35.7879,35.8052,35.7879,35.8052,147899.0
2019-09-16 15:40:00,41.39,41.39,41.37,41.39,177936.0,35.8052,35.8052,35.7879,35.8052,177936.0
2019-09-16 15:45:00,41.39,41.41,41.38,41.39,786595.0,35.8052,35.8225,35.7965,35.8052,786595.0
2019-09-16 15:50:00,41.39,41.42,41.38,41.42,1173454.0,35.8052,35.8311,35.7965,35.8311,1173454.0
2019-09-16 15:55:00,41.41,41.47,41.41,41.47,2233585.0,35.8225,35.8744,35.8225,35.8744,2233585.0
2019-09-17 09:30:00,40.97,41.0,40.91,40.96,405444.0,35.4419,35.4678,35.39,35.4332,405444.0
2019-09-17 09:35:00,40.96,41.0,40.93,41.0,215366.0,35.4332,35.4678,35.4073,35.4678,215366.0
2019-09-17 09:40:00,40.99,41.02,40.97,40.98,493731.0,35.4592,35.4851,35.4419,35.4505,493731.0
2019-09-17 09:45:00,40.98,41.04,40.98,41.04,159285.0,35.4505,35.5024,35.4505,35.5024,159285.0
2019-09-17 09:50:00,41.04,41.05,40.99,41.01,263778.0,35.5024,35.5111,35.4592,35.4765,263778.0
2019-09-17 09:55:00,41.02,41.05,41.0,41.01,210462.0,35.4851,35.5111,35.4678,35.4765,210462.0
2019-09-17 10:00:00,41.02,41.04,41.0,41.03,218207.0,35.4851,35.5024,35.4678,35.4938,218207.0
2019-09-17 10:05:00,41.02,41.03,41.0,41.02,111285.0,35.4851,35.4938,35.4678,35.4851,111285.0
2019-09-17 10:10:00,41.01,41.07,41.0,41.06,111456.0,35.4765,35.5284,35.4678,35.5197,111456.0
2019-09-17 10:15:00,41.07,41.09,41.06,41.07,585927.0,35.5284,35.5457,35.5197,35.5284,585927.0
2019-09-17 10:20:00,41.07,41.07,41.05,41.05,106989.0,35.5284,35.5284,35.5111,35.5111,106989.0
2019-09-17 10:25:00,41.05,41.07,41.05,41.06,291085.0,35.5111,35.5284,35.5111,35.5197,291085.0
2019-09-17 10:30:00,41.06,41.08,41.06,41.08,104461.0,35.5197,35.537,35.5197,35.537,104461.0
2019-09-17 10:35:00,41.08,41.09,41.06,41.06,132444.0,35.537,35.5457,35.5197,35.5197,132444.0
2019-09-17 10:40:00,41.06,41.07,41.05,41.06,44699.0,35.5197,35.5284,35.5111,35.5197,44699.0
2019-09-17 10:45:00,41.06,41.08,41.04,41.07,112362.0,35.5197,35.537,35.5024,35.5284,112362.0
2019-09-17 10:50:00,41.07,41.07,41.04,41.05,106578.0,35.5284,35.5284,35.5024,35.5111,106578.0
2019-09-17 10:55:00,41.05,41.09,41.05,41.06,88522.0,35.5111,35.5457,35.5111,35.5197,88522.0
2019-09-17 11:00:00,41.07,41.11,41.06,41.1,57042.0,35.5284,35.563,35.5197,35.5543,57042.0
2019-09-17 11:05:00,41.11,41.11,41.08,41.09,194120.0,35.563,35.563,35.537,35.5457,194120.0
2019-09-17 11:10:00,41.1,41.13,41.09,41.12,139750.0,35.5543,35.5803,35.5457,35.5716,139750.0
2019-09-17 11:15:00,41.12,41.14,41.1,41.12,57071.0,35.5716,35.5889,35.5543,35.5716,57071.0
2019-09-17 11:20:00,41.11,41.16,41.11,41.15,96856.0,35.563,35.6062,35.563,35.5976,96856.0
2019-09-17 11:25:00,41.15,41.18,41.14,41.17,173262.0,35.5976,35.6235,35.5889,35.6149,173262.0
2019-09-17 11:30:00,41.17,41.18,41.14,41.15,93887.0,35.6149,35.6235,35.5889,35.5976,93887.0
2019-09-17 11:35:00,41.15,41.18,41.14,41.18,59525.0,35.5976,35.6235,35.5889,35.6235,59525.0
2019-09-17 11:40:00,41.18,41.18,41.16,41.16,99598.0,35.6235,35.6235,35.6062,35.6062,99598.0
2019-09-17 11:45:00,41.17,41.2,41.16,41.18,85332.0,35.6149,35.6408,35.6062,35.6235,85332.0
2019-09-17 11:50:00,41.18,41.18,41.16,41.17,62176.0,35.6235,35.6235,35.6062,35.6149,62176.0
2019-09-17 11:55:00,41.17,41.18,41.16,41.17,66227.0,35.6149,35.6235,35.6062,35.6149,66227.0
2019-09-17 12:00:00,41.18,41.2,41.17,41.19,56302.0,35.6235,35.6408,35.6149,35.6322,56302.0
2019-09-17 12:05:00,41.19,41.21,41.16,41.16,206149.0,35.6322,35.6495,35.6062,35.6062,206149.0
2019-09-17 12:10:00,41.17,41.18,41.15,41.16,146930.0,35.6149,35.6235,35.5976,35.6062,146930.0
2019-09-17 12:15:00,41.15,41.16,41.13,41.15,79277.0,35.5976,35.6062,35.5803,35.5976,79277.0
2019-09-17 12:20:00,41.14,41.15,41.11,41.13,31014.0,35.5889,35.5976,35.563,35.5803,31014.0
2019-09-17 12:25:00,41.13,41.14,41.12,41.14,16540.0,35.5803,35.5889,35.5716,35.5889,16540.0
2019-09-17 12:30:00,41.14,41.14,41.11,41.13,74154.0,35.5889,35.5889,35.563,35.5803,74154.0
2019-09-17 12:35:00,41.13,41.14,41.1,41.12,268516.0,35.5803,35.5889,35.5543,35.5716,268516.0
2019-09-17 12:40:00,41.12,41.13,41.11,41.12,141213.0,35.5716,35.5803,35.563,35.5716,141213.0
2019-09-17 12:45:00,41.11,41.11,41.1,41.11,50139.0,35.563,35.563,35.5543,35.563,50139.0
2019-09-17 12:50:00,41.1,41.11,41.1,41.11,44010.0,35.5543,35.563,35.5543,35.563,44010.0
2019-09-17 12:55:00,41.11,41.12,41.1,41.12,36445.0,35.563,35.5716,35.5543,35.5716,36445.0
2019-09-17 13:00:00,41.12,41.13,41.11,41.12,26111.0,35.5716,35.5803,35.563,35.5716,26111.0
2019-09-17 13:05:00,41.12,41.15,41.11,41.14,82294.0,35.5716,35.5976,35.563,35.5889,82294.0
2019-09-17 13:10:00,41.14,41.16,41.13,41.15,67455.0,35.5889,35.6062,35.5803,35.5976,67455.0
2019-09-17 13:15:00,41.15,41.16,41.14,41.15,87681.0,35.5976,35.6062,35.5889,35.5976,87681.0
2019-09-17 13:20:00,41.15,41.16,41.15,41.15,14520.0,35.5976,35.6062,35.5976,35.5976,14520.0
2019-09-17 13:25:00,41.15,41.16,41.13,41.13,147925.0,35.5976,35.6062,35.5803,35.5803,147925.0
2019-09-17 13:30:00,41.14,41.15,41.13,41.15,49560.0,35.5889,35.5976,35.5803,35.5976,49560.0
2019-09-17 13:35:00,41.15,41.16,41.14,41.14,63517.0,35.5976,35.6062,35.5889,35.5889,63517.0
2019-09-17 13:40:00,41.14,41.16,41.13,41.15,42440.0,35.5889,35.6062,35.5803,35.5976,42440.0
2019-09-17 13:45:00,41.16,41.16,41.14,41.15,113441.0,35.6062,35.6062,35.5889,35.5976,113441.0
2019-09-17 13:50:00,41.15,41.16,41.13,41.14,70385.0,35.5976,35.6062,35.5803,35.5889,70385.0
2019-09-17 13:55:00,41.14,41.19,41.13,41.17,149651.0,35.5889,35.6322,35.5803,35.6149,149651.0
2019-09-17 14:00:00,41.17,41.19,41.17,41.19,188352.0,35.6149,35.6322,35.6149,35.6322,188352.0
2019-09-17 14:05:00,41.19,41.19,41.15,41.16,138767.0,35.6322,35.6322,35.5976,35.6062,138767.0
2019-09-17 14:10:00,41.16,41.17,41.15,41.16,16633.0,35.6062,35.6149,35.5976,35.6062,16633.0
2019-09-17 14:15:00,41.16,41.17,41.15,41.16,18412.0,35.6062,35.6149,35.5976,35.6062,18412.0
2019-09-17 14:20:00,41.16,41.17,41.14,41.15,31491.0,35.6062,35.6149,35.5889,35.5976,31491.0
2019-09-17 14:25:00,41.14,41.16,41.14,41.16,15992.0,35.5889,35.6062,35.5889,35.6062,15992.0
2019-09-17 14:30:00,41.16,41.16,41.14,41.15,27116.0,35.6062,35.6062,35.5889,35.5976,27116.0
2019-09-17 14:35:00,41.15,41.15,41.13,41.14,97302.0,35.5976,35.5976,35.5803,35.5889,97302.0
2019-09-17 14:40:00,41.14,41.17,41.13,41.16,77631.0,35.5889,35.6149,35.5803,35.6062,77631.0
2019-09-17 14:45:00,41.16,41.17,41.15,41.16,78745.0,35.6062,35.6149,35.5976,35.6062,78745.0
2019-09-17 14:50:00,41.16,41.17,41.16,41.16,160218.0,35.6062,35.6149,35.6062,35.6062,160218.0
2019-09-17 14:55:00,41.16,41.17,41.15,41.17,65767.0,35.6062,35.6149,35.5976,35.6149,65767.0
2019-09-17 15:00:00,41.16,41.18,41.15,41.17,134060.0,35.6062,35.6235,35.5976,35.6149,134060.0
2019-09-17 15:05:00,41.17,41.18,41.16,41.17,57129.0,35.6149,35.6235,35.6062,35.6149,57129.0
2019-09-17 15:10:00,41.16,41.17,41.16,41.17,28143.0,35.6062,35.6149,35.6062,35.6149,28143.0
2019-09-17 15:15:00,41.16,41.17,41.16,41.16,26415.0,35.6062,35.6149,35.6062,35.6062,26415.0
2019-09-17 15:20:00,41.16,41.17,41.16,41.16,20226.0,35.6062,35.6149,35.6062,35.6062,20226.0
2019-09-17 15:25:00,41.16,41.18,41.16,41.18,61568.0,35.6062,35.6235,35.6062,35.6235,61568.0
2019-09-17 15:30:00,41.18,41.2,41.17,41.2,102147.0,35.6235,35.6408,35.6149,35.6408,102147.0
2019-09-17 15:35:00,41.2,41.22,41.19,41.22,124436.0,35.6408,35.6581,35.6322,35.6581,124436.0
2019-09-17 15:40:00,41.22,41.24,41.21,41.23,615575.0,35.6581,35.6754,35.6495,35.6668,615575.0
2019-09-17 15:45:00,41.23,41.25,41.21,41.25,655293.0,35.6668,35.6841,35.6495,35.6841,655293.0
2019-09-17 15:50:00,41.24,41.27,41.24,41.26,1625566.0,35.6754,35.7014,35.6754,35.6927,1625566.0
2019-09-17 15:55:00,41.26,41.29,41.22,41.24,1600239.0,35.6927,35.7187,35.6581,35.6754,1600239.0
2019-09-18 09:30:00,41.09,41.09,41.05,41.06,282697.0,35.5457,35.5457,35.5111,35.5197,282697.0
2019-09-18 09:35:00,41.06,41.08,41.05,41.08,242001.0,35.5197,35.537,35.5111,35.537,242001.0
2019-09-18 09:40:00,41.07,41.09,41.06,41.08,90789.0,35.5284,35.5457,35.5197,35.537,90789.0
2019-09-18 09:45:00,41.09,41.09,41.07,41.08,37356.0,35.5457,35.5457,35.5284,35.537,37356.0
2019-09-18 09:50:00,41.08,41.09,41.06,41.09,149302.0,35.537,35.5457,35.5197,35.5457,149302.0
2019-09-18 09:55:00,41.08,41.09,41.06,41.07,92768.0,35.537,35.5457,35.5197,35.5284,92768.0
2019-09-18 10:00:00,41.07,41.08,41.06,41.07,53994.0,35.5284,35.537,35.5197,35.5284,53994.0
2019-09-18 10:05:00,41.07,41.07,41.05,41.07,107506.0,35.5284,35.5284,35.5111,35.5284,107506.0
2019-09-18 10:10:00,41.07,41.08,41.06,41.06,65818.0,35.5284,35.537,35.5197,35.5197,65818.0
2019-09-18 10:15:00,41.06,41.1,41.06,41.08,184974.0,35.5197,35.5543,35.5197,35.537,184974.0
2019-09-18 10:20:00,41.08,41.1,41.07,41.09,98334.0,35.537,35.5543,35.5284,35.5457,98334.0
2019-09-18 10:25:00,41.09,41.12,41.09,41.11,221235.0,35.5457,35.5716,35.5457,35.563,221235.0
2019-09-18 10:30:00,41.11,41.12,41.09,41.11,221951.0,35.563,35.5716,35.5457,35.563,221951.0
2019-09-18 10:35:00,41.12,41.12,41.09,41.1,227268.0,35.5716,35.5716,35.5457,35.5543,227268.0
2019-09-18 10:40:00,41.1,41.1,41.09,41.09,42059.0,35.5543,35.5543,35.5457,35.5457,42059.0
2019-09-18 10:45:00,41.09,41.11,41.08,41.08,108327.0,35.5457,35.563,35.537,35.537,108327.0
2019-09-18 10:50:00,41.08,41.09,41.07,41.09,63023.0,35.537,35.5457,35.5284,35.5457,63023.0
2019-09-18 10:55:00,41.09,41.1,41.08,41.1,73423.0,35.5457,35.5543,35.537,35.5543,73423.0
2019-09-18 11:00:00,41.1,41.1,41.07,41.07,101003.0,35.5543,35.5543,35.5284,35.5284,101003.0
2019-09-18 11:05:00,41.08,41.08,41.05,41.05,91861.0,35.537,35.537,35.5111,35.5111,91861.0
2019-09-18 11:10:00,41.05,41.06,41.04,41.04,79963.0,35.5111,35.5197,35.5024,35.5024,79963.0
2019-09-18 11:15:00,41.05,41.05,41.03,41.04,101147.0,35.5111,35.5111,35.4938,35.5024,101147.0
2019-09-18 11:20:00,41.04,41.05,41.03,41.04,123725.0,35.5024,35.5111,35.4938,35.5024,123725.0
2019-09-18 11:25:00,41.04,41.04,41.01,41.02,109601.0,35.5024,35.5024,35.4765,35.4851,109601.0
2019-09-18 11:30:00,41.02,41.02,41.0,41.02,58081.0,35.4851,35.4851,35.4678,35.4851,58081.0
2019-09-18 11:35:00,41.02,41.02,40.99,41.0,156795.0,35.4851,35.4851,35.4592,35.4678,156795.0
2019-09-18 11:40:00,41.0,41.0,40.98,41.0,90657.0,35.4678,35.4678,35.4505,35.4678,90657.0
2019-09-18 11:45:00,41.0,41.01,40.99,41.0,204154.0,35.4678,35.4765,35.4592,35.4678,204154.0
2019-09-18 11:50:00,41.0,41.03,40.99,41.02,85486.0,35.4678,35.4938,35.4592,35.4851,85486.0
2019-09-18 11:55:00,41.02,41.04,41.02,41.04,133742.0,35.4851,35.5024,35.4851,35.5024,133742.0
2019-09-18 12:00:00,41.04,41.07,41.03,41.05,124342.0,35.5024,35.5284,35.4938,35.5111,124342.0
2019-09-18 12:05:00,41.05,41.08,41.05,41.08,181545.0,35.5111,35.537,35.5111,35.537,181545.0
2019-09-18 12:10:00,41.08,41.08,41.05,41.05,128654.0,35.537,35.537,35.5111,35.5111,128654.0
2019-09-18 12:15:00,41.06,41.06,41.04,41.04,105428.0,35.5197,35.5197,35.5024,35.5024,105428.0
2019-09-18 12:20:00,41.04,41.05,41.03,41.05,70200.0,35.5024,35.5111,35.4938,35.5111,70200.0
2019-09-18 12:25:00,41.05,41.05,41.04,41.05,37195.0,35.5111,35.5111,35.5024,35.5111,37195.0
2019-09-18 12:30:00,41.05,41.06,41.04,41.06,39778.0,35.5111,35.5197,35.5024,35.5197,39778.0
2019-09-18 12:35:00,41.06,41.06,41.04,41.05,68839.0,35.5197,35.5197,35.5024,35.5111,68839.0
2019-09-18 12:40:00,41.05,41.05,41.02,41.03,71508.0,35.5111,35.5111,35.4851,35.4938,71508.0
2019-09-18 12:45:00,41.03,41.04,41.02,41.04,71006.0,35.4938,35.5024,35.4851,35.5024,71006.0
2019-09-18 12:50:00,41.04,41.04,41.02,41.02,22635.0,35.5024,35.5024,35.4851,35.4851,22635.0
2019-09-18 12:55:00,41.02,41.03,41.01,41.03,77512.0,35.4851,35.4938,35.4765,35.4938,77512.0
2019-09-18 13:00:00,41.03,41.06,41.03,41.05,82364.0,35.4938,35.5197,35.4938,35.5111,82364.0
2019-09-18 13:05:00,41.05,41.06,41.03,41.05,80038.0,35.5111,35.5197,35.4938,35.5111,80038.0
2019-09-18 13:10:00,41.05,41.07,41.05,41.07,97141.0,35.5111,35.5284,35.5111,35.5284,97141.0
2019-09-18 13:15:00,41.07,41.07,41.05,41.05,85470.0,35.5284,35.5284,35.5111,35.5111,85470.0
2019-09-18 13:20:00,41.05,41.07,41.05,41.06,103332.0,35.5111,35.5284,35.5111,35.5197,103332.0
2019-09-18 13:25:00,41.06,41.06,41.03,41.03,75513.0,35.5197,35.5197,35.4938,35.4938,75513.0
2019-09-18 13:30:00,41.03,41.04,41.03,41.04,27512.0,35.4938,35.5024,35.4938,35.5024,27512.0
2019-09-18 13:35:00,41.04,41.07,41.03,41.07,143472.0,35.5024,35.5284,35.4938,35.5284,143472.0
2019-09-18 13:40:00,41.06,41.08,41.05,41.07,102601.0,35.5197,35.537,35.5111,35.5284,102601.0
2019-09-18 13:45:00,41.07,41.08,41.06,41.07,86465.0,35.5284,35.537,35.5197,35.5284,86465.0
2019-09-18 13:50:00,41.07,41.09,41.06,41.09,34080.0,35.5284,35.5457,35.5197,35.5457,34080.0
2019-09-18 13:55:00,41.09,41.09,41.06,41.08,123784.0,35.5457,35.5457,35.5197,35.537,123784.0
2019-09-18 14:00:00,41.07,41.14,40.93,41.02,620702.0,35.5284,35.5889,35.4073,35.4851,620702.0
2019-09-18 14:05:00,41.02,41.1,40.99,40.99,212071.0,35.4851,35.5543,35.4592,35.4592,212071.0
2019-09-18 14:10:00,40.99,41.0,40.87,40.88,340376.0,35.4592,35.4678,35.3553,35.364,340376.0
2019-09-18 14:15:00,40.88,40.94,40.85,40.88,290629.0,35.364,35.4159,35.338,35.364,290629.0
2019-09-18 14:20:00,40.88,40.9,40.84,40.89,339044.0,35.364,35.3813,35.3294,35.3726,339044.0
2019-09-18 14:25:00,40.9,40.9,40.82,40.85,385780.0,35.3813,35.3813,35.3121,35.338,385780.0
2019-09-18 14:30:00,40.85,40.92,40.81,40.92,263912.0,35.338,35.3986,35.3034,35.3986,263912.0
2019-09-18 14:35:00,40.91,40.91,40.77,40.79,1148075.0,35.39,35.39,35.2688,35.2861,1148075.0
2019-09-18 14:40:00,40.79,40.84,40.78,40.8,545009.0,35.2861,35.3294,35.2775,35.2948,545009.0
2019-09-18 14:45:00,40.8,40.81,40.7,40.76,1143933.0,35.2948,35.3034,35.2083,35.2602,1143933.0
2019-09-18 14:50:00,40.76,40.87,40.74,40.83,1080885.0,35.2602,35.3553,35.2429,35.3207,1080885.0
2019-09-18 14:55:00,40.84,40.85,40.78,40.84,841531.0,35.3294,35.338,35.2775,35.3294,841531.0
2019-09-18 15:00:00,40.84,40.87,40.79,40.83,315365.0,35.3294,35.3553,35.2861,35.3207,315365.0
2019-09-18 15:05:00,40.82,40.88,40.82,40.87,118519.0,35.3121,35.364,35.3121,35.3553,118519.0
2019-09-18 15:10:00,40.88,40.89,40.85,40.86,113522.0,35.364,35.3726,35.338,35.3467,113522.0
2019-09-18 15:15:00,40.86,40.88,40.84,40.88,223927.0,35.3467,35.364,35.3294,35.364,223927.0
2019-09-18 15:20:00,40.88,40.92,40.83,40.85,655926.0,35.364,35.3986,35.3207,35.338,655926.0
2019-09-18 15:25:00,40.86,40.87,40.84,40.85,143295.0,35.3467,35.3553,35.3294,35.338,143295.0
2019-09-18 15:30:00,40.84,40.91,40.84,40.91,322657.0,35.3294,35.39,35.3294,35.39,322657.0
2019-09-18 15:35:00,40.91,40.96,40.9,40.95,184081.0,35.39,35.4332,35.3813,35.4246,184081.0
2019-09-18 15:40:00,40.94,40.99,40.94,40.98,180201.0,35.4159,35.4592,35.4159,35.4505,180201.0
2019-09-18 15:45:00,40.99,41.0,40.96,40.99,430939.0,35.4592,35.4678,35.4332,35.4592,430939.0
2019-09-18 15:50:00,40.99,41.0,40.97,40.98,438609.0,35.4592,35.4678,35.4419,35.4505,438609.0
2019-09-18 15:55:00,40.99,41.02,40.96,40.99,1694876.0,35.4592,35.4851,35.4332,35.4592,1694876.0
2019-09-19 09:30:00,40.84,40.86,40.79,40.84,312856.0,35.3294,35.3467,35.2861,35.3294,312856.0
2019-09-19 09:35:00,40.84,40.87,40.83,40.86,603680.0,35.3294,35.3553,35.3207,35.3467,603680.0
2019-09-19 09:40:00,40.86,40.87,40.81,40.83,796787.0,35.3467,35.3553,35.3034,35.3207,796787.0
2019-09-19 09:45:00,40.84,40.85,40.82,40.84,491847.0,35.3294,35.338,35.3121,35.3294,491847.0
2019-09-19 09:50:00,40.85,40.85,40.82,40.83,376929.0,35.338,35.338,35.3121,35.3207,376929.0
2019-09-19 09:55:00,40.83,40.84,40.81,40.82,179303.0,35.3207,35.3294,35.3034,35.3121,179303.0
2019-09-19 10:00:00,40.81,40.84,40.8,40.83,165587.0,35.3034,35.3294,35.2948,35.3207,165587.0
2019-09-19 10:05:00,40.83,40.85,40.82,40.83,125661.0,35.3207,35.338,35.3121,35.3207,125661.0
2019-09-19 10:10:00,40.83,40.85,40.82,40.85,134330.0,35.3207,35.338,35.3121,35.338,134330.0
2019-09-19 10:15:00,40.86,40.87,40.85,40.87,190390.0,35.3467,35.3553,35.338,35.3553,190390.0
2019-09-19 10:20:00,40.87,40.88,40.86,40.88,154693.0,35.3553,35.364,35.3467,35.364,154693.0
2019-09-19 10:25:00,40.88,40.88,40.85,40.86,124028.0,35.364,35.364,35.338,35.3467,124028.0
2019-09-19 10:30:00,40.85,40.89,40.85,40.88,165616.0,35.338,35.3726,35.338,35.364,165616.0
2019-09-19 10:35:00,40.88,40.89,40.86,40.89,228385.0,35.364,35.3726,35.3467,35.3726,228385.0
2019-09-19 10:40:00,40.89,40.9,40.88,40.9,144311.0,35.3726,35.3813,35.364,35.3813,144311.0
2019-09-19 10:45:00,40.89,40.92,40.89,40.91,117061.0,35.3726,35.3986,35.3726,35.39,117061.0
2019-09-19 10:50:00,40.91,40.93,40.91,40.93,56719.0,35.39,35.4073,35.39,35.4073,56719.0
2019-09-19 10:55:00,40.93,40.93,40.89,40.91,100315.0,35.4073,35.4073,35.3726,35.39,100315.0
2019-09-19 11:00:00,40.9,40.91,40.85,40.87,958497.0,35.3813,35.39,35.338,35.3553,958497.0
2019-09-19 11:05:00,40.88,40.9,40.87,40.89,333321.0,35.364,35.3813,35.3553,35.3726,333321.0
2019-09-19 11:10:00,40.89,40.91,40.88,40.89,70263.0,35.3726,35.39,35.364,35.3726,70263.0
2019-09-19 11:15:00,40.89,40.91,40.88,40.91,143479.0,35.3726,35.39,35.364,35.39,143479.0
2019-09-19 11:20:00,40.91,40.91,40.87,40.88,69582.0,35.39,35.39,35.3553,35.364,69582.0
2019-09-19 11:25:00,40.88,40.88,40.85,40.87,166676.0,35.364,35.364,35.338,35.3553,166676.0
2019-09-19 11:30:00,40.87,40.88,40.86,40.88,107868.0,35.3553,35.364,35.3467,35.364,107868.0
2019-09-19 11:35:00,40.88,40.91,40.87,40.91,71263.0,35.364,35.39,35.3553,35.39,71263.0
2019-09-19 11:40:00,40.91,40.91,40.87,40.87,153388.0,35.39,35.39,35.3553,35.3553,153388.0
2019-09-19 11:45:00,40.87,40.88,40.87,40.88,63508.0,35.3553,35.364,35.3553,35.364,63508.0
2019-09-19 11:50:00,40.87,40.87,40.85,40.86,273618.0,35.3553,35.3553,35.338,35.3467,273618.0
2019-09-19 11:55:00,40.87,40.87,40.84,40.87,141230.0,35.3553,35.3553,35.3294,35.3553,141230.0
2019-09-19 12:00:00,40.87,40.88,40.86,40.87,62290.0,35.3553,35.364,35.3467,35.3553,62290.0
2019-09-19 12:05:00,40.87,40.88,40.86,40.88,89406.0,35.3553,35.364,35.3467,35.364,89406.0
2019-09-19 12:10:00,40.87,40.88,40.85,40.86,136514.0,35.3553,35.364,35.338,35.3467,136514.0
2019-09-19 12:15:00,40.86,40.87,40.85,40.86,121527.0,35.3467,35.3553,35.338,35.3467,121527.0
2019-09-19 12:20:00,40.86,40.86,40.84,40.84,90565.0,35.3467,35.3467,35.3294,35.3294,90565.0
2019-09-19 12:25:00,40.84,40.86,40.79,40.81,152744.0,35.3294,35.3467,35.2861,35.3034,152744.0
2019-09-19 12:30:00,40.8,40.83,40.8,40.83,64920.0,35.2948,35.3207,35.2948,35.3207,64920.0
2019-09-19 12:35:00,40.83,40.86,40.82,40.86,60741.0,35.3207,35.3467,35.3121,35.3467,60741.0
2019-09-19 12:40:00,40.86,40.87,40.85,40.87,77681.0,35.3467,35.3553,35.338,35.3553,77681.0
2019-09-19 12:45:00,40.87,40.88,40.86,40.88,133533.0,35.3553,35.364,35.3467,35.364,133533.0
2019-09-19 12:50:00,40.88,40.88,40.85,40.87,140995.0,35.364,35.364,35.338,35.3553,140995.0
2019-09-19 12:55:00,40.87,40.89,40.86,40.88,67479.0,35.3553,35.3726,35.3467,35.364,67479.0
2019-09-19 13:00:00,40.88,40.9,40.87,40.9,90857.0,35.364,35.3813,35.3553,35.3813,90857.0
2019-09-19 13:05:00,40.9,40.91,40.87,40.88,67884.0,35.3813,35.39,35.3553,35.364,67884.0
2019-09-19 13:10:00,40.88,40.88,40.87,40.88,29566.0,35.364,35.364,35.3553,35.364,29566.0
2019-09-19 13:15:00,40.88,40.9,40.87,40.9,66731.0,35.364,35.3813,35.3553,35.3813,66731.0
2019-09-19 13:20:00,40.9,40.9,40.88,40.89,77261.0,35.3813,35.3813,35.364,35.3726,77261.0
2019-09-19 13:25:00,40.9,40.9,40.87,40.89,38582.0,35.3813,35.3813,35.3553,35.3726,38582.0
2019-09-19 13:30:00,40.89,40.9,40.8,40.84,626079.0,35.3726,35.3813,35.2948,35.3294,626079.0
2019-09-19 13:35:00,40.84,40.86,40.82,40.83,139853.0,35.3294,35.3467,35.3121,35.3207,139853.0
2019-09-19 13:40:00,40.83,40.83,40.8,40.82,58451.0,35.3207,35.3207,35.2948,35.3121,58451.0
2019-09-19 13:45:00,40.83,40.85,40.81,40.84,75078.0,35.3207,35.338,35.3034,35.3294,75078.0
2019-09-19 13:50:00,40.84,40.88,40.83,40.87,169963.0,35.3294,35.364,35.3207,35.3553,169963.0
2019-09-19 13:55:00,40.87,40.88,40.86,40.88,78924.0,35.3553,35.364,35.3467,35.364,78924.0
2019-09-19 14:00:00,40.88,40.89,40.86,40.86,97602.0,35.364,35.3726,35.3467,35.3467,97602.0
2019-09-19 14:05:00,40.87,40.88,40.86,40.87,37850.0,35.3553,35.364,35.3467,35.3553,37850.0
2019-09-19 14:10:00,40.87,40.88,40.86,40.88,49704.0,35.3553,35.364,35.3467,35.364,49704.0
2019-09-19 14:15:00,40.88,40.9,40.87,40.9,43902.0,35.364,35.3813,35.3553,35.3813,43902.0
2019-09-19 14:20:00,40.9,40.91,40.87,40.89,62716.0,35.3813,35.39,35.3553,35.3726,62716.0
2019-09-19 14:25:00,40.88,40.89,40.86,40.88,40570.0,35.364,35.3726,35.3467,35.364,40570.0
2019-09-19 14:30:00,40.88,40.88,40.84,40.85,64062.0,35.364,35.364,35.3294,35.338,64062.0
2019-09-19 14:35:00,40.86,40.86,40.83,40.83,41485.0,35.3467,35.3467,35.3207,35.3207,41485.0
2019-09-19 14:40:00,40.83,40.84,40.83,40.84,48968.0,35.3207,35.3294,35.3207,35.3294,48968.0
2019-09-19 14:45:00,40.83,40.83,40.8,40.82,62152.0,35.3207,35.3207,35.2948,35.3121,62152.0
2019-09-19 14:50:00,40.82,40.83,40.8,40.8,184876.0,35.3121,35.3207,35.2948,35.2948,184876.0
2019-09-19 14:55:00,40.81,40.81,40.78,40.79,57748.0,35.3034,35.3034,35.2775,35.2861,57748.0
2019-09-19 15:00:00,40.8,40.81,40.77,40.78,126718.0,35.2948,35.3034,35.2688,35.2775,126718.0
2019-09-19 15:05:00,40.78,40.78,40.76,40.77,69010.0,35.2775,35.2775,35.2602,35.2688,69010.0
2019-09-19 15:10:00,40.77,40.78,40.76,40.77,63481.0,35.2688,35.2775,35.2602,35.2688,63481.0
2019-09-19 15:15:00,40.77,40.78,40.75,40.77,161689.0,35.2688,35.2775,35.2515,35.2688,161689.0
2019-09-19 15:20:00,40.77,40.79,40.76,40.79,163261.0,35.2688,35.2861,35.2602,35.2861,163261.0
2019-09-19 15:25:00,40.79,40.79,40.76,40.77,99545.0,35.2861,35.2861,35.2602,35.2688,99545.0
2019-09-19 15:30:00,40.77,40.77,40.7,40.7,180724.0,35.2688,35.2688,35.2083,35.2083,180724.0
2019-09-19 15:35:00,40.71,40.74,40.69,40.74,175528.0,35.2169,35.2429,35.1996,35.2429,175528.0
2019-09-19 15:40:00,40.73,40.74,40.71,40.72,195129.0,35.2342,35.2429,35.2169,35.2256,195129.0
2019-09-19 15:45:00,40.71,40.72,40.71,40.72,291554.0,35.2169,35.2256,35.2169,35.2256,291554.0
2019-09-19 15:50:00,40.72,40.72,40.66,40.69,722697.0,35.2256,35.2256,35.1737,35.1996,722697.0
2019-09-19 15:55:00,40.69,40.73,40.69,40.69,1391411.0,35.1996,35.2342,35.1996,35.1996,1391411.0
2019-09-20 09:30:00,40.73,40.75,40.7,40.73,392830.0,35.2342,35.2515,35.2083,35.2342,392830.0
2019-09-20 09:35:00,40.73,40.78,40.71,40.77,391860.0,35.2342,35.2775,35.2169,35.2688,391860.0
2019-09-20 09:40:00,40.78,40.8,40.77,40.79,297176.0,35.2775,35.2948,35.2688,35.2861,297176.0
2019-09-20 09:45:00,40.79,40.8,40.75,40.75,306112.0,35.2861,35.2948,35.2515,35.2515,306112.0
2019-09-20 09:50:00,40.75,40.77,40.74,40.75,287534.0,35.2515,35.2688,35.2429,35.2515,287534.0
2019-09-20 09:55:00,40.75,40.76,40.73,40.75,196584.0,35.2515,35.2602,35.2342,35.2515,196584.0
2019-09-20 10:00:00,40.76,40.78,40.74,40.75,174175.0,35.2602,35.2775,35.2429,35.2515,174175.0
2019-09-20 10:05:00,40.74,40.77,40.72,40.76,275383.0,35.2429,35.2688,35.2256,35.2602,275383.0
2019-09-20 10:10:00,40.76,40.78,40.74,40.74,152047.0,35.2602,35.2775,35.2429,35.2429,152047.0
2019-09-20 10:15:00,40.74,40.77,40.73,40.77,149116.0,35.2429,35.2688,35.2342,35.2688,149116.0
2019-09-20 10:20:00,40.77,40.78,40.75,40.78,141507.0,35.2688,35.2775,35.2515,35.2775,141507.0
2019-09-20 10:25:00,40.78,40.78,40.74,40.75,377079.0,35.2775,35.2775,35.2429,35.2515,377079.0
2019-09-20 10:30:00,40.75,40.78,40.75,40.76,262259.0,35.2515,35.2775,35.2515,35.2602,262259.0
2019-09-20 10:35:00,40.75,40.77,40.74,40.75,106270.0,35.2515,35.2688,35.2429,35.2515,106270.0
2019-09-20 10:40:00,40.75,40.76,40.73,40.75,110127.0,35.2515,35.2602,35.2342,35.2515,110127.0
2019-09-20 10:45:00,40.75,40.76,40.73,40.73,155132.0,35.2515,35.2602,35.2342,35.2342,155132.0
2019-09-20 10:50:00,40.74,40.74,40.73,40.73,65065.0,35.2429,35.2429,35.2342,35.2342,65065.0
2019-09-20 10:55:00,40.73,40.75,40.72,40.73,300198.0,35.2342,35.2515,35.2256,35.2342,300198.0
2019-09-20 11:00:00,40.72,40.74,40.72,40.73,102713.0,35.2256,35.2429,35.2256,35.2342,102713.0
2019-09-20 11:05:00,40.72,40.76,40.71,40.76,126805.0,35.2256,35.2602,35.2169,35.2602,126805.0
2019-09-20 11:10:00,40.76,40.78,40.75,40.75,254264.0,35.2602,35.2775,35.2515,35.2515,254264.0
2019-09-20 11:15:00,40.76,40.77,40.71,40.73,319578.0,35.2602,35.2688,35.2169,35.2342,319578.0
2019-09-20 11:20:00,40.74,40.76,40.74,40.75,77649.0,35.2429,35.2602,35.2429,35.2515,77649.0
2019-09-20 11:25:00,40.75,40.75,40.72,40.74,116679.0,35.2515,35.2515,35.2256,35.2429,116679.0
2019-09-20 11:30:00,40.73,40.74,40.71,40.73,230353.0,35.2342,35.2429,35.2169,35.2342,230353.0
2019-09-20 11:35:00,40.74,40.74,40.7,40.71,230261.0,35.2429,35.2429,35.2083,35.2169,230261.0
2019-09-20 11:40:00,40.71,40.72,40.68,40.7,289847.0,35.2169,35.2256,35.191,35.2083,289847.0
2019-09-20 11:45:00,40.7,40.71,40.68,40.71,427502.0,35.2083,35.2169,35.191,35.2169,427502.0
2019-09-20 11:50:00,40.7,40.72,40.7,40.71,268578.0,35.2083,35.2256,35.2083,35.2169,268578.0
2019-09-20 11:55:00,40.7,40.74,40.7,40.74,136249.0,35.2083,35.2429,35.2083,35.2429,136249.0
2019-09-20 12:00:00,40.74,40.76,40.73,40.73,111890.0,35.2429,35.2602,35.2342,35.2342,111890.0
2019-09-20 12:05:00,40.73,40.74,40.72,40.74,112308.0,35.2342,35.2429,35.2256,35.2429,112308.0
2019-09-20 12:10:00,40.73,40.75,40.73,40.75,59569.0,35.2342,35.2515,35.2342,35.2515,59569.0
2019-09-20 12:15:00,40.75,40.75,40.73,40.73,78871.0,35.2515,35.2515,35.2342,35.2342,78871.0
2019-09-20 12:20:00,40.73,40.74,40.73,40.73,64234.0,35.2342,35.2429,35.2342,35.2342,64234.0
2019-09-20 12:25:00,40.73,40.74,40.71,40.72,101548.0,35.2342,35.2429,35.2169,35.2256,101548.0
2019-09-20 12:30:00,40.72,40.72,40.69,40.7,119036.0,35.2256,35.2256,35.1996,35.2083,119036.0
2019-09-20 12:35:00,40.7,40.72,40.68,40.71,120691.0,35.2083,35.2256,35.191,35.2169,120691.0
2019-09-20 12:40:00,40.71,40.71,40.69,40.71,88627.0,35.2169,35.2169,35.1996,35.2169,88627.0
2019-09-20 12:45:00,40.71,40.71,40.7,40.71,110843.0,35.2169,35.2169,35.2083,35.2169,110843.0
2019-09-20 12:50:00,40.71,40.72,40.7,40.72,46279.0,35.2169,35.2256,35.2083,35.2256,46279.0
2019-09-20 12:55:00,40.71,40.73,40.71,40.72,115084.0,35.2169,35.2342,35.2169,35.2256,115084.0
2019-09-20 13:00:00,40.72,40.73,40.71,40.73,55068.0,35.2256,35.2342,35.2169,35.2342,55068.0
2019-09-20 13:05:00,40.73,40.74,40.72,40.73,41074.0,35.2342,35.2429,35.2256,35.2342,41074.0
2019-09-20 13:10:00,40.73,40.74,40.46,40.48,3286150.0,35.2342,35.2429,35.0007,35.018,3286150.0
2019-09-20 13:15:00,40.48,40.54,40.39,40.47,1824915.0,35.018,35.0699,34.9401,35.0093,1824915.0
2019-09-20 13:20:00,40.47,40.5,40.4,40.49,886800.0,35.0093,35.0353,34.9488,35.0266,886800.0
2019-09-20 13:25:00,40.49,40.55,40.49,40.54,523448.0,35.0266,35.0785,35.0266,35.0699,523448.0
2019-09-20 13:30:00,40.54,40.55,40.47,40.49,551734.0,35.0699,35.0785,35.0093,35.0266,551734.0
2019-09-20 13:35:00,40.5,40.51,40.45,40.46,460681.0,35.0353,35.0439,34.992,35.0007,460681.0
2019-09-20 13:40:00,40.47,40.48,40.43,40.45,222053.0,35.0093,35.018,34.9747,34.992,222053.0
2019-09-20 13:45:00,40.46,40.47,40.41,40.42,111863.0,35.0007,35.0093,34.9574,34.9661,111863.0
2019-09-20 13:50:00,40.41,40.45,40.41,40.41,221811.0,34.9574,34.992,34.9574,34.9574,221811.0
2019-09-20 13:55:00,40.41,40.5,40.41,40.47,454434.0,34.9574,35.0353,34.9574,35.0093,454434.0
2019-09-20 14:00:00,40.48,40.55,40.48,40.51,474965.0,35.018,35.0785,35.018,35.0439,474965.0
2019-09-20 14:05:00,40.5,40.52,40.47,40.5,246905.0,35.0353,35.0526,35.0093,35.0353,246905.0
2019-09-20 14:10:00,40.5,40.51,40.48,40.48,171582.0,35.0353,35.0439,35.018,35.018,171582.0
2019-09-20 14:15:00,40.49,40.52,40.48,40.5,140349.0,35.0266,35.0526,35.018,35.0353,140349.0
2019-09-20 14:20:00,40.51,40.54,40.49,40.53,158616.0,35.0439,35.0699,35.0266,35.0612,158616.0
2019-09-20 14:25:00,40.53,40.55,40.52,40.54,92786.0,35.0612,35.0785,35.0526,35.0699,92786.0
2019-09-20 14:30:00,40.54,40.55,40.51,40.54,798830.0,35.0699,35.0785,35.0439,35.0699,798830.0
2019-09-20 14:35:00,40.54,40.57,40.53,40.57,86812.0,35.0699,35.0958,35.0612,35.0958,86812.0
2019-09-20 14:40:00,40.56,40.56,40.53,40.55,184432.0,35.0872,35.0872,35.0612,35.0785,184432.0
2019-09-20 14:45:00,40.55,40.56,40.54,40.56,85697.0,35.0785,35.0872,35.0699,35.0872,85697.0
2019-09-20 14:50:00,40.56,40.56,40.54,40.55,76223.0,35.0872,35.0872,35.0699,35.0785,76223.0
2019-09-20 14:55:00,40.55,40.56,40.54,40.55,155726.0,35.0785,35.0872,35.0699,35.0785,155726.0
2019-09-20 15:00:00,40.55,40.57,40.53,40.54,401915.0,35.0785,35.0958,35.0612,35.0699,401915.0
2019-09-20 15:05:00,40.55,40.56,40.52,40.52,118789.0,35.0785,35.0872,35.0526,35.0526,118789.0
2019-09-20 15:10:00,40.52,40.55,40.51,40.54,193490.0,35.0526,35.0785,35.0439,35.0699,193490.0
2019-09-20 15:15:00,40.55,40.56,40.53,40.54,282239.0,35.0785,35.0872,35.0612,35.0699,282239.0
2019-09-20 15:20:00,40.54,40.55,40.51,40.53,226018.0,35.0699,35.0785,35.0439,35.0612,226018.0
2019-09-20 15:25:00,40.53,40.54,40.52,40.53,126322.0,35.0612,35.0699,35.0526,35.0612,126322.0
2019-09-20 15:30:00,40.53,40.54,40.5,40.52,279441.0,35.0612,35.0699,35.0353,35.0526,279441.0
2019-09-20 15:35:00,40.52,40.54,40.51,40.54,388144.0,35.0526,35.0699,35.0439,35.0699,388144.0
2019-09-20 15:40:00,40.54,40.55,40.53,40.55,284138.0,35.0699,35.0785,35.0612,35.0785,284138.0
2019-09-20 15:45:00,40.55,40.55,40.52,40.52,635425.0,35.0785,35.0785,35.0526,35.0526,635425.0
2019-09-20 15:50:00,40.53,40.58,40.52,40.58,541724.0,35.0612,35.1045,35.0526,35.1045,541724.0
2019-09-20 15:55:00,40.58,40.61,40.52,40.53,3974828.0,35.1045,35.1304,35.0526,35.0612,3974828.0
2019-09-23 09:30:00,40.28,40.32,40.27,40.32,371652.0,34.845,34.8796,34.8363,34.8796,371652.0
2019-09-23 09:35:00,40.31,40.37,40.3,40.36,389471.0,34.8709,34.9228,34.8623,34.9142,389471.0
2019-09-23 09:40:00,40.36,40.4,40.34,40.4,213776.0,34.9142,34.9488,34.8969,34.9488,213776.0
2019-09-23 09:45:00,40.4,40.42,40.37,40.41,126922.0,34.9488,34.9661,34.9228,34.9574,126922.0
2019-09-23 09:50:00,40.41,40.45,40.4,40.45,270602.0,34.9574,34.992,34.9488,34.992,270602.0
2019-09-23 09:55:00,40.45,40.45,40.38,40.39,133416.0,34.992,34.992,34.9315,34.9401,133416.0
2019-09-23 10:00:00,40.39,40.4,40.37,40.37,91298.0,34.9401,34.9488,34.9228,34.9228,91298.0
2019-09-23 10:05:00,40.37,40.38,40.33,40.34,123119.0,34.9228,34.9315,34.8882,34.8969,123119.0
2019-09-23 10:10:00,40.34,40.35,40.32,40.33,90260.0,34.8969,34.9055,34.8796,34.8882,90260.0
2019-09-23 10:15:00,40.33,40.37,40.32,40.36,124696.0,34.8882,34.9228,34.8796,34.9142,124696.0
2019-09-23 10:20:00,40.36,40.4,40.36,40.39,115901.0,34.9142,34.9488,34.9142,34.9401,115901.0
2019-09-23 10:25:00,40.39,40.42,40.39,40.41,214531.0,34.9401,34.9661,34.9401,34.9574,214531.0
2019-09-23 10:30:00,40.42,40.44,40.41,40.41,72700.0,34.9661,34.9834,34.9574,34.9574,72700.0
2019-09-23 10:35:00,40.42,40.44,40.41,40.43,94599.0,34.9661,34.9834,34.9574,34.9747,94599.0
2019-09-23 10:40:00,40.43,40.43,40.41,40.42,79936.0,34.9747,34.9747,34.9574,34.9661,79936.0
2019-09-23 10:45:00,40.42,40.42,40.39,40.41,164444.0,34.9661,34.9661,34.9401,34.9574,164444.0
2019-09-23 10:50:00,40.41,40.43,40.38,40.39,98950.0,34.9574,34.9747,34.9315,34.9401,98950.0
2019-09-23 10:55:00,40.39,40.41,40.39,40.41,141891.0,34.9401,34.9574,34.9401,34.9574,141891.0
2019-09-23 11:00:00,40.41,40.46,40.4,40.46,119862.0,34.9574,35.0007,34.9488,35.0007,119862.0
2019-09-23 11:05:00,40.45,40.46,40.44,40.46,164624.0,34.992,35.0007,34.9834,35.0007,164624.0
2019-09-23 11:10:00,40.46,40.46,40.44,40.45,158172.0,35.0007,35.0007,34.9834,34.992,158172.0
2019-09-23 11:15:00,40.45,40.48,40.44,40.47,96821.0,34.992,35.018,34.9834,35.0093,96821.0
2019-09-23 11:20:00,40.47,40.49,40.46,40.48,83963.0,35.0093,35.0266,35.0007,35.018,83963.0
2019-09-23 11:25:00,40.48,40.48,40.45,40.46,121316.0,35.018,35.018,34.992,35.0007,121316.0
2019-09-23 11:30:00,40.46,40.48,40.44,40.45,178577.0,35.0007,35.018,34.9834,34.992,178577.0
2019-09-23 11:35:00,40.44,40.45,40.43,40.44,103706.0,34.9834,34.992,34.9747,34.9834,103706.0
2019-09-23 11:40:00,40.44,40.45,40.42,40.43,123529.0,34.9834,34.992,34.9661,34.9747,123529.0
2019-09-23 11:45:00,40.42,40.43,40.42,40.43,18990.0,34.9661,34.9747,34.9661,34.9747,18990.0
2019-09-23 11:50:00,40.42,40.43,40.4,40.41,276334.0,34.9661,34.9747,34.9488,34.9574,276334.0
2019-09-23 11:55:00,40.42,40.43,40.41,40.43,204042.0,34.9661,34.9747,34.9574,34.9747,204042.0
2019-09-23 12:00:00,40.42,40.43,40.41,40.42,82060.0,34.9661,34.9747,34.9574,34.9661,82060.0
2019-09-23 12:05:00,40.42,40.47,40.41,40.46,134476.0,34.9661,35.0093,34.9574,35.0007,134476.0
2019-09-23 12:10:00,40.47,40.47,40.45,40.46,70584.0,35.0093,35.0093,34.992,35.0007,70584.0
2019-09-23 12:15:00,40.46,40.47,40.46,40.47,23392.0,35.0007,35.0093,35.0007,35.0093,23392.0
2019-09-23 12:20:00,40.47,40.48,40.46,40.48,64587.0,35.0093,35.018,35.0007,35.018,64587.0
2019-09-23 12:25:00,40.48,40.5,40.47,40.48,96751.0,35.018,35.0353,35.0093,35.018,96751.0
2019-09-23 12:30:00,40.48,40.49,40.47,40.48,41438.0,35.018,35.0266,35.0093,35.018,41438.0
2019-09-23 12:35:00,40.48,40.48,40.47,40.47,49048.0,35.018,35.018,35.0093,35.0093,49048.0
2019-09-23 12:40:00,40.47,40.49,40.47,40.49,55775.0,35.0093,35.0266,35.0093,35.0266,55775.0
2019-09-23 12:45:00,40.49,40.49,40.46,40.46,83943.0,35.0266,35.0266,35.0007,35.0007,83943.0
2019-09-23 12:50:00,40.47,40.47,40.45,40.45,66730.0,35.0093,35.0093,34.992,34.992,66730.0
2019-09-23 12:55:00,40.45,40.46,40.42,40.44,175846.0,34.992,35.0007,34.9661,34.9834,175846.0
2019-09-23 13:00:00,40.45,40.47,40.44,40.45,80459.0,34.992,35.0093,34.9834,34.992,80459.0
2019-09-23 13:05:00,40.45,40.46,40.44,40.46,48437.0,34.992,35.0007,34.9834,35.0007,48437.0
2019-09-23 13:10:00,40.46,40.46,40.44,40.44,50522.0,35.0007,35.0007,34.9834,34.9834,50522.0
2019-09-23 13:15:00,40.45,40.47,40.44,40.47,128561.0,34.992,35.0093,34.9834,35.0093,128561.0
2019-09-23 13:20:00,40.47,40.48,40.46,40.48,39545.0,35.0093,35.018,35.0007,35.018,39545.0
2019-09-23 13:25:00,40.48,40.49,40.47,40.48,73285.0,35.018,35.0266,35.0093,35.018,73285.0
2019-09-23 13:30:00,40.48,40.49,40.47,40.47,111073.0,35.018,35.0266,35.0093,35.0093,111073.0
2019-09-23 13:35:00,40.47,40.48,40.47,40.48,29323.0,35.0093,35.018,35.0093,35.018,29323.0
2019-09-23 13:40:00,40.48,40.5,40.47,40.5,88236.0,35.018,35.0353,35.0093,35.0353,88236.0
2019-09-23 13:45:00,40.5,40.51,40.49,40.5,72997.0,35.0353,35.0439,35.0266,35.0353,72997.0
2019-09-23 13:50:00,40.5,40.51,40.49,40.49,194947.0,35.0353,35.0439,35.0266,35.0266,194947.0
2019-09-23 13:55:00,40.5,40.51,40.49,40.49,71553.0,35.0353,35.0439,35.0266,35.0266,71553.0
2019-09-23 14:00:00,40.5,40.5,40.47,40.48,145032.0,35.0353,35.0353,35.0093,35.018,145032.0
2019-09-23 14:05:00,40.48,40.48,40.47,40.47,31583.0,35.018,35.018,35.0093,35.0093,31583.0
2019-09-23 14:10:00,40.47,40.48,40.46,40.47,56838.0,35.0093,35.018,35.0007,35.0093,56838.0
2019-09-23 14:15:00,40.48,40.48,40.46,40.48,73790.0,35.018,35.018,35.0007,35.018,73790.0
2019-09-23 14:20:00,40.48,40.48,40.46,40.47,67032.0,35.018,35.018,35.0007,35.0093,67032.0
2019-09-23 14:25:00,40.47,40.48,40.46,40.48,60085.0,35.0093,35.018,35.0007,35.018,60085.0
2019-09-23 14:30:00,40.48,40.49,40.47,40.49,35651.0,35.018,35.0266,35.0093,35.0266,35651.0
2019-09-23 14:35:00,40.49,40.49,40.47,40.48,129978.0,35.0266,35.0266,35.0093,35.018,129978.0
2019-09-23 14:40:00,40.48,40.49,40.46,40.48,89952.0,35.018,35.0266,35.0007,35.018,89952.0
2019-09-23 14:45:00,40.48,40.49,40.48,40.48,18131.0,35.018,35.0266,35.018,35.018,18131.0
2019-09-23 14:50:00,40.48,40.49,40.47,40.48,155629.0,35.018,35.0266,35.0093,35.018,155629.0
2019-09-23 14:55:00,40.48,40.49,40.47,40.48,55514.0,35.018,35.0266,35.0093,35.018,55514.0
2019-09-23 15:00:00,40.49,40.5,40.48,40.5,48589.0,35.0266,35.0353,35.018,35.0353,48589.0
2019-09-23 15:05:00,40.5,40.51,40.49,40.51,179494.0,35.0353,35.0439,35.0266,35.0439,179494.0
2019-09-23 15:10:00,40.51,40.52,40.5,40.52,44490.0,35.0439,35.0526,35.0353,35.0526,44490.0
2019-09-23 15:15:00,40.52,40.53,40.51,40.53,52226.0,35.0526,35.0612,35.0439,35.0612,52226.0
2019-09-23 15:20:00,40.53,40.53,40.51,40.52,152000.0,35.0612,35.0612,35.0439,35.0526,152000.0
2019-09-23 15:25:00,40.53,40.53,40.5,40.51,208427.0,35.0612,35.0612,35.0353,35.0439,208427.0
2019-09-23 15:30:00,40.51,40.51,40.5,40.5,201672.0,35.0439,35.0439,35.0353,35.0353,201672.0
2019-09-23 15:35:00,40.51,40.51,40.48,40.49,237375.0,35.0439,35.0439,35.018,35.0266,237375.0
2019-09-23 15:40:00,40.48,40.5,40.48,40.5,128124.0,35.018,35.0353,35.018,35.0353,128124.0
2019-09-23 15:45:00,40.5,40.53,40.49,40.53,354493.0,35.0353,35.0612,35.0266,35.0612,354493.0
2019-09-23 15:50:00,40.53,40.54,40.51,40.52,657795.0,35.0612,35.0699,35.0439,35.0526,657795.0
2019-09-23 15:55:00,40.51,40.52,40.48,40.52,1668085.0,35.0439,35.0526,35.018,35.0526,1668085.0
2019-09-24 09:30:00,40.33,40.34,40.23,40.26,414221.0,34.8882,34.8969,34.8017,34.8277,414221.0
2019-09-24 09:35:00,40.27,40.3,40.26,40.28,429405.0,34.8363,34.8623,34.8277,34.845,429405.0
2019-09-24 09:40:00,40.28,40.3,40.26,40.27,154459.0,34.845,34.8623,34.8277,34.8363,154459.0
2019-09-24 09:45:00,40.27,40.28,40.24,40.27,283142.0,34.8363,34.845,34.8104,34.8363,283142.0
2019-09-24 09:50:00,40.27,40.28,40.26,40.28,211532.0,34.8363,34.845,34.8277,34.845,211532.0
2019-09-24 09:55:00,40.28,40.31,40.26,40.27,369201.0,34.845,34.8709,34.8277,34.8363,369201.0
2019-09-24 10:00:00,40.28,40.29,40.24,40.29,324360.0,34.845,34.8536,34.8104,34.8536,324360.0
2019-09-24 10:05:00,40.28,40.29,40.23,40.27,351801.0,34.845,34.8536,34.8017,34.8363,351801.0
2019-09-24 10:10:00,40.26,40.29,40.26,40.26,284946.0,34.8277,34.8536,34.8277,34.8277,284946.0
2019-09-24 10:15:00,40.27,40.27,40.23,40.27,215383.0,34.8363,34.8363,34.8017,34.8363,215383.0
2019-09-24 10:20:00,40.27,40.29,40.15,40.17,456288.0,34.8363,34.8536,34.7325,34.7498,456288.0
2019-09-24 10:25:00,40.18,40.22,40.17,40.2,207550.0,34.7585,34.7931,34.7498,34.7758,207550.0
2019-09-24 10:30:00,40.2,40.22,40.19,40.21,228407.0,34.7758,34.7931,34.7671,34.7844,228407.0
2019-09-24 10:35:00,40.22,40.24,40.2,40.22,109253.0,34.7931,34.8104,34.7758,34.7931,109253.0
2019-09-24 10:40:00,40.21,40.21,40.19,40.19,46897.0,34.7844,34.7844,34.7671,34.7671,46897.0
2019-09-24 10:45:00,40.19,40.2,40.15,40.16,947881.0,34.7671,34.7758,34.7325,34.7411,947881.0
2019-09-24 10:50:00,40.17,40.18,40.15,40.16,73622.0,34.7498,34.7585,34.7325,34.7411,73622.0
2019-09-24 10:55:00,40.16,40.17,40.14,40.14,88879.0,34.7411,34.7498,34.7238,34.7238,88879.0
2019-09-24 11:00:00,40.14,40.15,40.09,40.09,157172.0,34.7238,34.7325,34.6806,34.6806,157172.0
2019-09-24 11:05:00,40.09,40.11,40.07,40.11,290607.0,34.6806,34.6979,34.6633,34.6979,290607.0
2019-09-24 11:10:00,40.11,40.12,40.1,40.12,151966.0,34.6979,34.7065,34.6892,34.7065,151966.0
2019-09-24 11:15:00,40.12,40.13,40.1,40.1,62904.0,34.7065,34.7152,34.6892,34.6892,62904.0
2019-09-24 11:20:00,40.11,40.12,40.1,40.11,205647.0,34.6979,34.7065,34.6892,34.6979,205647.0
2019-09-24 11:25:00,40.1,40.12,40.08,40.08,184365.0,34.6892,34.7065,34.6719,34.6719,184365.0
2019-09-24 11:30:00,40.09,40.1,40.07,40.08,149094.0,34.6806,34.6892,34.6633,34.6719,149094.0
2019-09-24 11:35:00,40.08,40.09,40.04,40.05,217566.0,34.6719,34.6806,34.6373,34.646,217566.0
2019-09-24 11:40:00,40.05,40.08,40.05,40.05,199707.0,34.646,34.6719,34.646,34.646,199707.0
2019-09-24 11:45:00,40.06,40.11,40.06,40.11,431404.0,34.6546,34.6979,34.6546,34.6979,431404.0
2019-09-24 11:50:00,40.11,40.11,40.08,40.09,143346.0,34.6979,34.6979,34.6719,34.6806,143346.0
2019-09-24 11:55:00,40.1,40.12,40.09,40.11,264308.0,34.6892,34.7065,34.6806,34.6979,264308.0
2019-09-24 12:00:00,40.11,40.12,40.09,40.11,49471.0,34.6979,34.7065,34.6806,34.6979,49471.0
2019-09-24 12:05:00,40.12,40.14,40.12,40.14,112715.0,34.7065,34.7238,34.7065,34.7238,112715.0
2019-09-24 12:10:00,40.14,40.15,40.12,40.13,189955.0,34.7238,34.7325,34.7065,34.7152,189955.0
2019-09-24 12:15:00,40.12,40.13,40.07,40.08,49880.0,34.7065,34.7152,34.6633,34.6719,49880.0
2019-09-24 12:20:00,40.07,40.09,39.98,40.04,436383.0,34.6633,34.6806,34.5854,34.6373,436383.0
2019-09-24 12:25:00,40.04,40.06,40.01,40.05,91047.0,34.6373,34.6546,34.6114,34.646,91047.0
2019-09-24 12:30:00,40.05,40.07,40.02,40.07,255417.0,34.646,34.6633,34.62,34.6633,255417.0
2019-09-24 12:35:00,40.07,40.07,40.01,40.04,141849.0,34.6633,34.6633,34.6114,34.6373,141849.0
2019-09-24 12:40:00,40.04,40.06,40.01,40.04,188026.0,34.6373,34.6546,34.6114,34.6373,188026.0
2019-09-24 12:45:00,40.05,40.09,40.03,40.09,333173.0,34.646,34.6806,34.6287,34.6806,333173.0
2019-09-24 12:50:00,40.08,40.09,40.03,40.03,246743.0,34.6719,34.6806,34.6287,34.6287,246743.0
2019-09-24 12:55:00,40.03,40.06,40.02,40.04,359091.0,34.6287,34.6546,34.62,34.6373,359091.0
2019-09-24 13:00:00,40.04,40.11,40.03,40.11,267379.0,34.6373,34.6979,34.6287,34.6979,267379.0
2019-09-24 13:05:00,40.1,40.13,40.09,40.11,383288.0,34.6892,34.7152,34.6806,34.6979,383288.0
2019-09-24 13:10:00,40.11,40.11,40.06,40.1,149949.0,34.6979,34.6979,34.6546,34.6892,149949.0
2019-09-24 13:15:00,40.11,40.13,40.09,40.11,112319.0,34.6979,34.7152,34.6806,34.6979,112319.0
2019-09-24 13:20:00,40.11,40.11,40.06,40.07,63164.0,34.6979,34.6979,34.6546,34.6633,63164.0
2019-09-24 13:25:00,40.07,40.09,40.04,40.05,244881.0,34.6633,34.6806,34.6373,34.646,244881.0
2019-09-24 13:30:00,40.05,40.09,40.04,40.08,121979.0,34.646,34.6806,34.6373,34.6719,121979.0
2019-09-24 13:35:00,40.07,40.09,40.06,40.09,102543.0,34.6633,34.6806,34.6546,34.6806,102543.0
2019-09-24 13:40:00,40.09,40.1,40.07,40.1,110705.0,34.6806,34.6892,34.6633,34.6892,110705.0
2019-09-24 13:45:00,40.09,40.1,40.08,40.09,28044.0,34.6806,34.6892,34.6719,34.6806,28044.0
2019-09-24 13:50:00,40.09,40.1,40.06,40.06,65700.0,34.6806,34.6892,34.6546,34.6546,65700.0
2019-09-24 13:55:00,40.07,40.09,40.06,40.08,114435.0,34.6633,34.6806,34.6546,34.6719,114435.0
2019-09-24 14:00:00,40.08,40.08,40.06,40.06,63698.0,34.6719,34.6719,34.6546,34.6546,63698.0
2019-09-24 14:05:00,40.06,40.07,40.03,40.04,129146.0,34.6546,34.6633,34.6287,34.6373,129146.0
2019-09-24 14:10:00,40.03,40.2,40.03,40.13,981686.0,34.6287,34.7758,34.6287,34.7152,981686.0
2019-09-24 14:15:00,40.14,40.18,40.12,40.15,678476.0,34.7238,34.7585,34.7065,34.7325,678476.0
2019-09-24 14:20:00,40.16,40.17,40.13,40.15,231386.0,34.7411,34.7498,34.7152,34.7325,231386.0
2019-09-24 14:25:00,40.15,40.17,40.14,40.16,85184.0,34.7325,34.7498,34.7238,34.7411,85184.0
2019-09-24 14:30:00,40.17,40.18,40.16,40.17,174689.0,34.7498,34.7585,34.7411,34.7498,174689.0
2019-09-24 14:35:00,40.16,40.2,40.06,40.11,1065914.0,34.7411,34.7758,34.6546,34.6979,1065914.0
2019-09-24 14:40:00,40.11,40.13,40.08,40.12,196898.0,34.6979,34.7152,34.6719,34.7065,196898.0
2019-09-24 14:45:00,40.12,40.16,40.11,40.15,62524.0,34.7065,34.7411,34.6979,34.7325,62524.0
2019-09-24 14:50:00,40.14,40.17,40.12,40.15,548945.0,34.7238,34.7498,34.7065,34.7325,548945.0
2019-09-24 14:55:00,40.16,40.17,40.14,40.15,203360.0,34.7411,34.7498,34.7238,34.7325,203360.0
2019-09-24 15:00:00,40.14,40.17,40.12,40.16,204084.0,34.7238,34.7498,34.7065,34.7411,204084.0
2019-09-24 15:05:00,40.16,40.17,40.15,40.15,162052.0,34.7411,34.7498,34.7325,34.7325,162052.0
2019-09-24 15:10:00,40.15,40.19,40.15,40.19,140847.0,34.7325,34.7671,34.7325,34.7671,140847.0
2019-09-24 15:15:00,40.19,40.19,40.16,40.17,62789.0,34.7671,34.7671,34.7411,34.7498,62789.0
2019-09-24 15:20:00,40.16,40.17,40.12,40.13,183001.0,34.7411,34.7498,34.7065,34.7152,183001.0
2019-09-24 15:25:00,40.13,40.15,40.12,40.12,233803.0,34.7152,34.7325,34.7065,34.7065,233803.0
2019-09-24 15:30:00,40.13,40.13,40.09,40.1,153773.0,34.7152,34.7152,34.6806,34.6892,153773.0
2019-09-24 15:35:00,40.09,40.11,40.08,40.1,196808.0,34.6806,34.6979,34.6719,34.6892,196808.0
2019-09-24 15:40:00,40.1,40.12,40.09,40.11,114174.0,34.6892,34.7065,34.6806,34.6979,114174.0
2019-09-24 15:45:00,40.11,40.16,40.1,40.15,320551.0,34.6979,34.7411,34.6892,34.7325,320551.0
2019-09-24 15:50:00,40.15,40.15,40.09,40.11,1356075.0,34.7325,34.7325,34.6806,34.6979,1356075.0
2019-09-24 15:55:00,40.11,40.12,40.04,40.05,1596896.0,34.6979,34.7065,34.6373,34.646,1596896.0
2019-09-25 09:30:00,40.06,40.07,39.99,40.06,718105.0,34.6546,34.6633,34.5941,34.6546,718105.0
2019-09-25 09:35:00,40.06,40.07,40.03,40.05,480717.0,34.6546,34.6633,34.6287,34.646,480717.0
2019-09-25 09:40:00,40.04,40.05,39.99,40.0,151270.0,34.6373,34.646,34.5941,34.6027,151270.0
2019-09-25 09:45:00,40.0,40.01,39.97,39.98,449804.0,34.6027,34.6114,34.5768,34.5854,449804.0
2019-09-25 09:50:00,39.98,39.99,39.95,39.98,117332.0,34.5854,34.5941,34.5595,34.5854,117332.0
2019-09-25 09:55:00,39.97,39.98,39.92,39.94,183302.0,34.5768,34.5854,34.5335,34.5508,183302.0
2019-09-25 10:00:00,39.94,39.95,39.87,39.92,747874.0,34.5508,34.5595,34.4903,34.5335,747874.0
2019-09-25 10:05:00,39.92,39.97,39.89,39.93,301315.0,34.5335,34.5768,34.5076,34.5422,301315.0
2019-09-25 10:10:00,39.93,39.96,39.89,39.89,168812.0,34.5422,34.5681,34.5076,34.5076,168812.0
2019-09-25 10:15:00,39.89,39.91,39.87,39.88,303812.0,34.5076,34.5249,34.4903,34.4989,303812.0
2019-09-25 10:20:00,39.87,39.89,39.84,39.85,413563.0,34.4903,34.5076,34.4643,34.473,413563.0
2019-09-25 10:25:00,39.86,39.9,39.86,39.9,261732.0,34.4816,34.5162,34.4816,34.5162,261732.0
2019-09-25 10:30:00,39.9,39.95,39.9,39.95,182625.0,34.5162,34.5595,34.5162,34.5595,182625.0
2019-09-25 10:35:00,39.95,39.97,39.94,39.96,115236.0,34.5595,34.5768,34.5508,34.5681,115236.0
2019-09-25 10:40:00,39.97,39.97,39.93,39.95,65685.0,34.5768,34.5768,34.5422,34.5595,65685.0
2019-09-25 10:45:00,39.95,39.98,39.94,39.97,73055.0,34.5595,34.5854,34.5508,34.5768,73055.0
2019-09-25 10:50:00,39.96,40.07,39.93,40.05,677319.0,34.5681,34.6633,34.5422,34.646,677319.0
2019-09-25 10:55:00,40.05,40.11,40.04,40.07,292705.0,34.646,34.6979,34.6373,34.6633,292705.0
2019-09-25 11:00:00,40.08,40.11,40.07,40.1,164232.0,34.6719,34.6979,34.6633,34.6892,164232.0
2019-09-25 11:05:00,40.11,40.12,40.07,40.08,133271.0,34.6979,34.7065,34.6633,34.6719,133271.0
2019-09-25 11:10:00,40.08,40.09,40.05,40.08,204257.0,34.6719,34.6806,34.646,34.6719,204257.0
2019-09-25 11:15:00,40.08,40.1,40.05,40.05,171915.0,34.6719,34.6892,34.646,34.646,171915.0
2019-09-25 11:20:00,40.05,40.1,40.05,40.08,132123.0,34.646,34.6892,34.646,34.6719,132123.0
2019-09-25 11:25:00,40.08,40.09,40.05,40.08,212035.0,34.6719,34.6806,34.646,34.6719,212035.0
2019-09-25 11:30:00,40.07,40.09,40.06,40.09,164634.0,34.6633,34.6806,34.6546,34.6806,164634.0
2019-09-25 11:35:00,40.09,40.1,40.06,40.1,147004.0,34.6806,34.6892,34.6546,34.6892,147004.0
2019-09-25 11:40:00,40.1,40.12,40.08,40.09,190497.0,34.6892,34.7065,34.6719,34.6806,190497.0
2019-09-25 11:45:00,40.1,40.11,40.08,40.09,265388.0,34.6892,34.6979,34.6719,34.6806,265388.0
2019-09-25 11:50:00,40.08,40.09,40.04,40.05,652534.0,34.6719,34.6806,34.6373,34.646,652534.0
2019-09-25 11:55:00,40.05,40.07,40.05,40.07,372576.0,34.646,34.6633,34.646,34.6633,372576.0
2019-09-25 12:00:00,40.07,40.09,40.06,40.09,241697.0,34.6633,34.6806,34.6546,34.6806,241697.0
2019-09-25 12:05:00,40.08,40.1,40.07,40.1,74636.0,34.6719,34.6892,34.6633,34.6892,74636.0
2019-09-25 12:10:00,40.09,40.1,40.08,40.09,107552.0,34.6806,34.6892,34.6719,34.6806,107552.0
2019-09-25 12:15:00,40.09,40.1,40.06,40.08,75715.0,34.6806,34.6892,34.6546,34.6719,75715.0
2019-09-25 12:20:00,40.09,40.09,40.07,40.09,20302.0,34.6806,34.6806,34.6633,34.6806,20302.0
2019-09-25 12:25:00,40.09,40.1,40.08,40.09,23939.0,34.6806,34.6892,34.6719,34.6806,23939.0
2019-09-25 12:30:00,40.09,40.11,40.09,40.09,94706.0,34.6806,34.6979,34.6806,34.6806,94706.0
2019-09-25 12:35:00,40.09,40.1,40.09,40.09,52700.0,34.6806,34.6892,34.6806,34.6806,52700.0
2019-09-25 12:40:00,40.09,40.1,40.07,40.09,113594.0,34.6806,34.6892,34.6633,34.6806,113594.0
2019-09-25 12:45:00,40.09,40.09,40.07,40.08,30489.0,34.6806,34.6806,34.6633,34.6719,30489.0
2019-09-25 12:50:00,40.08,40.08,40.05,40.07,222220.0,34.6719,34.6719,34.646,34.6633,222220.0
2019-09-25 12:55:00,40.07,40.11,40.05,40.06,267446.0,34.6633,34.6979,34.646,34.6546,267446.0
2019-09-25 13:00:00,40.07,40.08,40.05,40.07,45549.0,34.6633,34.6719,34.646,34.6633,45549.0
2019-09-25 13:05:00,40.07,40.1,40.06,40.1,64930.0,34.6633,34.6892,34.6546,34.6892,64930.0
2019-09-25 13:10:00,40.09,40.1,40.08,40.1,53955.0,34.6806,34.6892,34.6719,34.6892,53955.0
2019-09-25 13:15:00,40.1,40.1,40.08,40.08,59279.0,34.6892,34.6892,34.6719,34.6719,59279.0
2019-09-25 13:20:00,40.08,40.1,40.07,40.09,483017.0,34.6719,34.6892,34.6633,34.6806,483017.0
2019-09-25 13:25:00,40.09,40.09,40.08,40.08,8687.0,34.6806,34.6806,34.6719,34.6719,8687.0
2019-09-25 13:30:00,40.08,40.1,40.08,40.09,33683.0,34.6719,34.6892,34.6719,34.6806,33683.0
2019-09-25 13:35:00,40.09,40.1,40.09,40.09,12358.0,34.6806,34.6892,34.6806,34.6806,12358.0
2019-09-25 13:40:00,40.1,40.12,40.09,40.11,66965.0,34.6892,34.7065,34.6806,34.6979,66965.0
2019-09-25 13:45:00,40.12,40.13,40.11,40.12,100997.0,34.7065,34.7152,34.6979,34.7065,100997.0
2019-09-25 13:50:00,40.12,40.14,40.11,40.14,97211.0,34.7065,34.7238,34.6979,34.7238,97211.0
2019-09-25 13:55:00,40.14,40.15,40.13,40.14,177051.0,34.7238,34.7325,34.7152,34.7238,177051.0
2019-09-25 14:00:00,40.14,40.17,40.13,40.14,189210.0,34.7238,34.7498,34.7152,34.7238,189210.0
2019-09-25 14:05:00,40.15,40.17,40.14,40.15,172362.0,34.7325,34.7498,34.7238,34.7325,172362.0
2019-09-25 14:10:00,40.15,40.17,40.15,40.16,32810.0,34.7325,34.7498,34.7325,34.7411,32810.0
2019-09-25 14:15:00,40.16,40.17,40.15,40.17,46653.0,34.7411,34.7498,34.7325,34.7498,46653.0
2019-09-25 14:20:00,40.17,40.17,40.15,40.16,103484.0,34.7498,34.7498,34.7325,34.7411,103484.0
2019-09-25 14:25:00,40.16,40.17,40.15,40.16,162772.0,34.7411,34.7498,34.7325,34.7411,162772.0
2019-09-25 14:30:00,40.16,40.16,40.14,40.16,109466.0,34.7411,34.7411,34.7238,34.7411,109466.0
2019-09-25 14:35:00,40.16,40.17,40.15,40.16,163912.0,34.7411,34.7498,34.7325,34.7411,163912.0
2019-09-25 14:40:00,40.16,40.18,40.16,40.18,185798.0,34.7411,34.7585,34.7411,34.7585,185798.0
2019-09-25 14:45:00,40.18,40.19,40.17,40.18,474563.0,34.7585,34.7671,34.7498,34.7585,474563.0
2019-09-25 14:50:00,40.18,40.18,40.17,40.18,101554.0,34.7585,34.7585,34.7498,34.7585,101554.0
2019-09-25 14:55:00,40.18,40.19,40.17,40.18,138461.0,34.7585,34.7671,34.7498,34.7585,138461.0
2019-09-25 15:00:00,40.18,40.2,40.18,40.19,158629.0,34.7585,34.7758,34.7585,34.7671,158629.0
2019-09-25 15:05:00,40.19,40.2,40.18,40.18,112697.0,34.7671,34.7758,34.7585,34.7585,112697.0
2019-09-25 15:10:00,40.19,40.2,40.18,40.2,202965.0,34.7671,34.7758,34.7585,34.7758,202965.0
2019-09-25 15:15:00,40.2,40.21,40.19,40.21,97130.0,34.7758,34.7844,34.7671,34.7844,97130.0
2019-09-25 15:20:00,40.21,40.21,40.2,40.21,23835.0,34.7844,34.7844,34.7758,34.7844,23835.0
2019-09-25 15:25:00,40.2,40.21,40.19,40.2,107651.0,34.7758,34.7844,34.7671,34.7758,107651.0
2019-09-25 15:30:00,40.2,40.2,40.18,40.2,144028.0,34.7758,34.7758,34.7585,34.7758,144028.0
2019-09-25 15:35:00,40.2,40.2,40.19,40.2,120551.0,34.7758,34.7758,34.7671,34.7758,120551.0
2019-09-25 15:40:00,40.2,40.22,40.19,40.22,179611.0,34.7758,34.7931,34.7671,34.7931,179611.0
2019-09-25 15:45:00,40.21,40.22,40.21,40.22,282783.0,34.7844,34.7931,34.7844,34.7931,282783.0
2019-09-25 15:50:00,40.21,40.23,40.2,40.21,781237.0,34.7844,34.8017,34.7758,34.7844,781237.0
2019-09-25 15:55:00,40.2,40.22,40.16,40.17,1838165.0,34.7758,34.7931,34.7411,34.7498,1838165.0
2019-09-26 09:30:00,40.02,40.07,40.0,40.01,1427474.0,34.62,34.6633,34.6027,34.6114,1427474.0
2019-09-26 09:35:00,40.01,40.02,39.95,39.98,1757728.0,34.6114,34.62,34.5595,34.5854,1757728.0
2019-09-26 09:40:00,39.98,40.0,39.91,39.98,1320182.0,34.5854,34.6027,34.5249,34.5854,1320182.0
2019-09-26 09:45:00,39.98,40.04,39.96,40.03,1018823.0,34.5854,34.6373,34.5681,34.6287,1018823.0
2019-09-26 09:50:00,40.03,40.03,39.98,39.99,220172.0,34.6287,34.6287,34.5854,34.5941,220172.0
2019-09-26 09:55:00,39.98,40.0,39.95,39.97,288904.0,34.5854,34.6027,34.5595,34.5768,288904.0
2019-09-26 10:00:00,39.97,40.01,39.95,39.98,740170.0,34.5768,34.6114,34.5595,34.5854,740170.0
2019-09-26 10:05:00,39.98,39.99,39.89,39.9,2130613.0,34.5854,34.5941,34.5076,34.5162,2130613.0
2019-09-26 10:10:00,39.9,39.92,39.88,39.91,212771.0,34.5162,34.5335,34.4989,34.5249,212771.0
2019-09-26 10:15:00,39.91,39.91,39.87,39.87,225333.0,34.5249,34.5249,34.4903,34.4903,225333.0
2019-09-26 10:20:00,39.88,39.88,39.85,39.86,282683.0,34.4989,34.4989,34.473,34.4816,282683.0
2019-09-26 10:25:00,39.85,39.9,39.85,39.88,800534.0,34.473,34.5162,34.473,34.4989,800534.0
2019-09-26 10:30:00,39.88,39.9,39.86,39.88,273037.0,34.4989,34.5162,34.4816,34.4989,273037.0
2019-09-26 10:35:00,39.88,39.9,39.87,39.9,155938.0,34.4989,34.5162,34.4903,34.5162,155938.0
2019-09-26 10:40:00,39.9,39.92,39.89,39.91,264855.0,34.5162,34.5335,34.5076,34.5249,264855.0
2019-09-26 10:45:00,39.91,39.96,39.89,39.95,231509.0,34.5249,34.5681,34.5076,34.5595,231509.0
2019-09-26 10:50:00,39.95,39.96,39.93,39.94,252576.0,34.5595,34.5681,34.5422,34.5508,252576.0
2019-09-26 10:55:00,39.94,39.94,39.84,39.85,1397810.0,34.5508,34.5508,34.4643,34.473,1397810.0
2019-09-26 11:00:00,39.85,39.85,39.8,39.83,330176.0,34.473,34.473,34.4297,34.4557,330176.0
2019-09-26 11:05:00,39.83,39.85,39.83,39.85,118110.0,34.4557,34.473,34.4557,34.473,118110.0
2019-09-26 11:10:00,39.85,39.87,39.85,39.86,138432.0,34.473,34.4903,34.473,34.4816,138432.0
2019-09-26 11:15:00,39.87,39.87,39.82,39.84,127535.0,34.4903,34.4903,34.447,34.4643,127535.0
2019-09-26 11:20:00,39.83,39.84,39.82,39.83,60995.0,34.4557,34.4643,34.447,34.4557,60995.0
2019-09-26 11:25:00,39.83,39.85,39.82,39.84,370796.0,34.4557,34.473,34.447,34.4643,370796.0
2019-09-26 11:30:00,39.85,39.86,39.82,39.86,153146.0,34.473,34.4816,34.447,34.4816,153146.0
2019-09-26 11:35:00,39.86,39.92,39.86,39.9,250114.0,34.4816,34.5335,34.4816,34.5162,250114.0
2019-09-26 11:40:00,39.9,39.9,39.86,39.88,92284.0,34.5162,34.5162,34.4816,34.4989,92284.0
2019-09-26 11:45:00,39.87,39.88,39.86,39.88,113748.0,34.4903,34.4989,34.4816,34.4989,113748.0
2019-09-26 11:50:00,39.87,39.88,39.86,39.87,47392.0,34.4903,34.4989,34.4816,34.4903,47392.0
2019-09-26 11:55:00,39.87,39.88,39.86,39.87,83106.0,34.4903,34.4989,34.4816,34.4903,83106.0
2019-09-26 12:00:00,39.87,39.9,39.85,39.88,99952.0,34.4903,34.5162,34.473,34.4989,99952.0
2019-09-26 12:05:00,39.88,39.9,39.88,39.89,52043.0,34.4989,34.5162,34.4989,34.5076,52043.0
2019-09-26 12:10:00,39.89,39.9,39.87,39.89,105216.0,34.5076,34.5162,34.4903,34.5076,105216.0
2019-09-26 12:15:00,39.9,39.91,39.88,39.9,157439.0,34.5162,34.5249,34.4989,34.5162,157439.0
2019-09-26 12:20:00,39.9,39.9,39.87,39.89,117290.0,34.5162,34.5162,34.4903,34.5076,117290.0
2019-09-26 12:25:00,39.89,39.92,39.87,39.91,309133.0,34.5076,34.5335,34.4903,34.5249,309133.0
2019-09-26 12:30:00,39.9,39.9,39.88,39.88,61116.0,34.5162,34.5162,34.4989,34.4989,61116.0
2019-09-26 12:35:00,39.88,39.9,39.87,39.9,69937.0,34.4989,34.5162,34.4903,34.5162,69937.0
2019-09-26 12:40:00,39.9,39.9,39.87,39.88,51567.0,34.5162,34.5162,34.4903,34.4989,51567.0
2019-09-26 12:45:00,39.87,39.89,39.86,39.87,77559.0,34.4903,34.5076,34.4816,34.4903,77559.0
2019-09-26 12:50:00,39.87,39.87,39.84,39.86,79387.0,34.4903,34.4903,34.4643,34.4816,79387.0
2019-09-26 12:55:00,39.86,39.86,39.84,39.86,34510.0,34.4816,34.4816,34.4643,34.4816,34510.0
2019-09-26 13:00:00,39.86,39.88,39.85,39.87,74605.0,34.4816,34.4989,34.473,34.4903,74605.0
2019-09-26 13:05:00,39.88,39.9,39.87,39.89,23673.0,34.4989,34.5162,34.4903,34.5076,23673.0
2019-09-26 13:10:00,39.89,39.89,39.87,39.88,26317.0,34.5076,34.5076,34.4903,34.4989,26317.0
2019-09-26 13:15:00,39.87,39.88,39.86,39.87,22494.0,34.4903,34.4989,34.4816,34.4903,22494.0
2019-09-26 13:20:00,39.87,39.87,39.86,39.87,45613.0,34.4903,34.4903,34.4816,34.4903,45613.0
2019-09-26 13:25:00,39.86,39.87,39.85,39.87,46854.0,34.4816,34.4903,34.473,34.4903,46854.0
2019-09-26 13:30:00,39.87,39.89,39.86,39.87,30202.0,34.4903,34.5076,34.4816,34.4903,30202.0
2019-09-26 13:35:00,39.87,39.9,39.86,39.9,34563.0,34.4903,34.5162,34.4816,34.5162,34563.0
2019-09-26 13:40:00,39.9,39.9,39.87,39.89,49735.0,34.5162,34.5162,34.4903,34.5076,49735.0
2019-09-26 13:45:00,39.89,39.89,39.88,39.89,23255.0,34.5076,34.5076,34.4989,34.5076,23255.0
2019-09-26 13:50:00,39.89,39.9,39.87,39.9,195574.0,34.5076,34.5162,34.4903,34.5162,195574.0
2019-09-26 13:55:00,39.9,39.9,39.89,39.9,58636.0,34.5162,34.5162,34.5076,34.5162,58636.0
2019-09-26 14:00:00,39.9,39.95,39.89,39.92,227882.0,34.5162,34.5595,34.5076,34.5335,227882.0
2019-09-26 14:05:00,39.92,39.96,39.91,39.95,96702.0,34.5335,34.5681,34.5249,34.5595,96702.0
2019-09-26 14:10:00,39.95,39.95,39.92,39.92,53522.0,34.5595,34.5595,34.5335,34.5335,53522.0
2019-09-26 14:15:00,39.92,39.94,39.92,39.93,51466.0,34.5335,34.5508,34.5335,34.5422,51466.0
2019-09-26 14:20:00,39.92,39.94,39.92,39.93,55338.0,34.5335,34.5508,34.5335,34.5422,55338.0
2019-09-26 14:25:00,39.92,39.93,39.9,39.91,85953.0,34.5335,34.5422,34.5162,34.5249,85953.0
2019-09-26 14:30:00,39.92,39.92,39.9,39.9,39478.0,34.5335,34.5335,34.5162,34.5162,39478.0
2019-09-26 14:35:00,39.9,39.91,39.89,39.9,38756.0,34.5162,34.5249,34.5076,34.5162,38756.0
2019-09-26 14:40:00,39.9,39.92,39.9,39.91,102068.0,34.5162,34.5335,34.5162,34.5249,102068.0
2019-09-26 14:45:00,39.92,39.94,39.91,39.94,124377.0,34.5335,34.5508,34.5249,34.5508,124377.0
2019-09-26 14:50:00,39.93,39.93,39.89,39.9,97447.0,34.5422,34.5422,34.5076,34.5162,97447.0
2019-09-26 14:55:00,39.9,39.92,39.89,39.9,152835.0,34.5162,34.5335,34.5076,34.5162,152835.0
2019-09-26 15:00:00,39.9,39.93,39.89,39.92,94974.0,34.5162,34.5422,34.5076,34.5335,94974.0
2019-09-26 15:05:00,39.92,39.93,39.9,39.93,41414.0,34.5335,34.5422,34.5162,34.5422,41414.0
2019-09-26 15:10:00,39.93,39.93,39.9,39.91,129798.0,34.5422,34.5422,34.5162,34.5249,129798.0
2019-09-26 15:15:00,39.91,39.91,39.89,39.9,209318.0,34.5249,34.5249,34.5076,34.5162,209318.0
2019-09-26 15:20:00,39.9,39.9,39.89,39.9,30343.0,34.5162,34.5162,34.5076,34.5162,30343.0
2019-09-26 15:25:00,39.9,39.98,39.9,39.96,1352422.0,34.5162,34.5854,34.5162,34.5681,1352422.0
2019-09-26 15:30:00,39.95,39.98,39.94,39.98,215124.0,34.5595,34.5854,34.5508,34.5854,215124.0
2019-09-26 15:35:00,39.98,39.98,39.93,39.93,209907.0,34.5854,34.5854,34.5422,34.5422,209907.0
2019-09-26 15:40:00,39.93,39.94,39.91,39.92,242704.0,34.5422,34.5508,34.5249,34.5335,242704.0
2019-09-26 15:45:00,39.91,39.93,39.9,39.93,229086.0,34.5249,34.5422,34.5162,34.5422,229086.0
2019-09-26 15:50:00,39.93,39.95,39.91,39.93,832270.0,34.5422,34.5595,34.5249,34.5422,832270.0
2019-09-26 15:55:00,39.92,39.97,39.89,39.91,1653738.0,34.5335,34.5768,34.5076,34.5249,1653738.0
2019-09-27 09:30:00,39.9,39.92,39.87,39.92,470931.0,34.5162,34.5335,34.4903,34.5335,470931.0
2019-09-27 09:35:00,39.93,39.93,39.89,39.9,198815.0,34.5422,34.5422,34.5076,34.5162,198815.0
2019-09-27 09:40:00,39.9,39.97,39.89,39.96,465740.0,34.5162,34.5768,34.5076,34.5681,465740.0
2019-09-27 09:45:00,39.96,39.97,39.91,39.91,209187.0,34.5681,34.5768,34.5249,34.5249,209187.0
2019-09-27 09:50:00,39.91,39.91,39.88,39.89,135837.0,34.5249,34.5249,34.4989,34.5076,135837.0
2019-09-27 09:55:00,39.9,39.9,39.85,39.87,237490.0,34.5162,34.5162,34.473,34.4903,237490.0
2019-09-27 10:00:00,39.87,39.87,39.84,39.84,124438.0,34.4903,34.4903,34.4643,34.4643,124438.0
2019-09-27 10:05:00,39.84,39.87,39.83,39.87,295431.0,34.4643,34.4903,34.4557,34.4903,295431.0
2019-09-27 10:10:00,39.86,39.89,39.85,39.87,57607.0,34.4816,34.5076,34.473,34.4903,57607.0
2019-09-27 10:15:00,39.87,39.88,39.85,39.87,102412.0,34.4903,34.4989,34.473,34.4903,102412.0
2019-09-27 10:20:00,39.87,39.9,39.87,39.89,80794.0,34.4903,34.5162,34.4903,34.5076,80794.0
2019-09-27 10:25:00,39.88,39.92,39.88,39.9,34277.0,34.4989,34.5335,34.4989,34.5162,34277.0
2019-09-27 10:30:00,39.91,39.92,39.9,39.91,62728.0,34.5249,34.5335,34.5162,34.5249,62728.0
2019-09-27 10:35:00,39.91,39.94,39.91,39.93,25323.0,34.5249,34.5508,34.5249,34.5422,25323.0
2019-09-27 10:40:00,39.93,39.95,39.93,39.94,66940.0,34.5422,34.5595,34.5422,34.5508,66940.0
2019-09-27 10:45:00,39.94,39.96,39.93,39.94,119042.0,34.5508,34.5681,34.5422,34.5508,119042.0
2019-09-27 10:50:00,39.94,39.95,39.93,39.93,82231.0,34.5508,34.5595,34.5422,34.5422,82231.0
2019-09-27 10:55:00,39.93,39.98,39.93,39.98,109798.0,34.5422,34.5854,34.5422,34.5854,109798.0
2019-09-27 11:00:00,39.98,39.99,39.96,39.98,131871.0,34.5854,34.5941,34.5681,34.5854,131871.0
2019-09-27 11:05:00,39.98,39.99,39.96,39.98,255713.0,34.5854,34.5941,34.5681,34.5854,255713.0
2019-09-27 11:10:00,39.97,40.0,39.96,40.0,300160.0,34.5768,34.6027,34.5681,34.6027,300160.0
2019-09-27 11:15:00,40.0,40.0,39.98,39.99,370614.0,34.6027,34.6027,34.5854,34.5941,370614.0
2019-09-27 11:20:00,39.99,40.02,39.98,40.02,247216.0,34.5941,34.62,34.5854,34.62,247216.0
2019-09-27 11:25:00,40.02,40.04,40.01,40.02,253948.0,34.62,34.6373,34.6114,34.62,253948.0
2019-09-27 11:30:00,40.02,40.04,40.01,40.03,136253.0,34.62,34.6373,34.6114,34.6287,136253.0
2019-09-27 11:35:00,40.03,40.04,39.45,39.61,7683042.0,34.6287,34.6373,34.127,34.2654,7683042.0
2019-09-27 11:40:00,39.61,39.73,39.39,39.45,5631755.0,34.2654,34.3692,34.075,34.127,5631755.0
2019-09-27 11:45:00,39.44,39.54,39.35,39.51,2945868.0,34.1183,34.2048,34.0404,34.1789,2945868.0
2019-09-27 11:50:00,39.5,39.52,39.44,39.46,1404064.0,34.1702,34.1875,34.1183,34.1356,1404064.0
2019-09-27 11:55:00,39.46,39.66,39.46,39.55,2596358.0,34.1356,34.3086,34.1356,34.2135,2596358.0
2019-09-27 12:00:00,39.55,39.58,39.49,39.53,945565.0,34.2135,34.2394,34.1616,34.1962,945565.0
2019-09-27 12:05:00,39.53,39.6,39.53,39.59,758646.0,34.1962,34.2567,34.1962,34.2481,758646.0
2019-09-27 12:10:00,39.59,39.66,39.57,39.66,1269837.0,34.2481,34.3086,34.2308,34.3086,1269837.0
2019-09-27 12:15:00,39.66,39.67,39.47,39.5,1334546.0,34.3086,34.3173,34.1443,34.1702,1334546.0
2019-09-27 12:20:00,39.5,39.59,39.49,39.54,434749.0,34.1702,34.2481,34.1616,34.2048,434749.0
2019-09-27 12:25:00,39.54,39.56,39.51,39.52,504201.0,34.2048,34.2221,34.1789,34.1875,504201.0
2019-09-27 12:30:00,39.52,39.52,39.45,39.48,651003.0,34.1875,34.1875,34.127,34.1529,651003.0
2019-09-27 12:35:00,39.48,39.51,39.47,39.5,374236.0,34.1529,34.1789,34.1443,34.1702,374236.0
2019-09-27 12:40:00,39.5,39.54,39.46,39.47,254479.0,34.1702,34.2048,34.1356,34.1443,254479.0
2019-09-27 12:45:00,39.47,39.48,39.4,39.4,332761.0,34.1443,34.1529,34.0837,34.0837,332761.0
2019-09-27 12:50:00,39.4,39.45,39.38,39.41,217918.0,34.0837,34.127,34.0664,34.0923,217918.0
2019-09-27 12:55:00,39.41,39.44,39.37,39.39,169173.0,34.0923,34.1183,34.0577,34.075,169173.0
2019-09-27 13:00:00,39.38,39.43,39.36,39.38,482464.0,34.0664,34.1096,34.0491,34.0664,482464.0
2019-09-27 13:05:00,39.38,39.47,39.37,39.46,431781.0,34.0664,34.1443,34.0577,34.1356,431781.0
2019-09-27 13:10:00,39.46,39.47,39.44,39.46,430085.0,34.1356,34.1443,34.1183,34.1356,430085.0
2019-09-27 13:15:00,39.46,39.46,39.41,39.44,289349.0,34.1356,34.1356,34.0923,34.1183,289349.0
2019-09-27 13:20:00,39.43,39.46,39.4,39.41,382586.0,34.1096,34.1356,34.0837,34.0923,382586.0
2019-09-27 13:25:00,39.4,39.42,39.39,39.41,242468.0,34.0837,34.101,34.075,34.0923,242468.0
2019-09-27 13:30:00,39.41,39.42,39.36,39.41,426844.0,34.0923,34.101,34.0491,34.0923,426844.0
2019-09-27 13:35:00,39.41,39.41,39.36,39.39,303434.0,34.0923,34.0923,34.0491,34.075,303434.0
2019-09-27 13:40:00,39.39,39.45,39.38,39.45,489520.0,34.075,34.127,34.0664,34.127,489520.0
2019-09-27 13:45:00,39.45,39.45,39.38,39.4,143827.0,34.127,34.127,34.0664,34.0837,143827.0
2019-09-27 13:50:00,39.39,39.4,39.35,39.39,281234.0,34.075,34.0837,34.0404,34.075,281234.0
2019-09-27 13:55:00,39.39,39.42,39.38,39.4,156782.0,34.075,34.101,34.0664,34.0837,156782.0
2019-09-27 14:00:00,39.39,39.4,39.33,39.37,539076.0,34.075,34.0837,34.0231,34.0577,539076.0
2019-09-27 14:05:00,39.37,39.38,39.34,39.34,186967.0,34.0577,34.0664,34.0318,34.0318,186967.0
2019-09-27 14:10:00,39.34,39.36,39.32,39.36,277472.0,34.0318,34.0491,34.0145,34.0491,277472.0
2019-09-27 14:15:00,39.36,39.36,39.27,39.3,2134065.0,34.0491,34.0491,33.9712,33.9972,2134065.0
2019-09-27 14:20:00,39.3,39.32,39.29,39.29,443100.0,33.9972,34.0145,33.9885,33.9885,443100.0
2019-09-27 14:25:00,39.3,39.32,39.28,39.3,169581.0,33.9972,34.0145,33.9799,33.9972,169581.0
2019-09-27 14:30:00,39.3,39.32,39.29,39.29,312761.0,33.9972,34.0145,33.9885,33.9885,312761.0
2019-09-27 14:35:00,39.29,39.34,39.28,39.31,531685.0,33.9885,34.0318,33.9799,34.0058,531685.0
2019-09-27 14:40:00,39.3,39.33,39.3,39.32,126088.0,33.9972,34.0231,33.9972,34.0145,126088.0
2019-09-27 14:45:00,39.32,39.33,39.27,39.27,333135.0,34.0145,34.0231,33.9712,33.9712,333135.0
2019-09-27 14:50:00,39.27,39.28,39.25,39.27,409396.0,33.9712,33.9799,33.9539,33.9712,409396.0
2019-09-27 14:55:00,39.27,39.29,39.26,39.29,370071.0,33.9712,33.9885,33.9626,33.9885,370071.0
2019-09-27 15:00:00,39.29,39.37,39.28,39.33,1344149.0,33.9885,34.0577,33.9799,34.0231,1344149.0
2019-09-27 15:05:00,39.33,39.35,39.3,39.31,202203.0,34.0231,34.0404,33.9972,34.0058,202203.0
2019-09-27 15:10:00,39.3,39.35,39.3,39.35,454115.0,33.9972,34.0404,33.9972,34.0404,454115.0
2019-09-27 15:15:00,39.35,39.38,39.34,39.37,682624.0,34.0404,34.0664,34.0318,34.0577,682624.0
2019-09-27 15:20:00,39.37,39.39,39.35,39.36,278404.0,34.0577,34.075,34.0404,34.0491,278404.0
2019-09-27 15:25:00,39.36,39.36,39.31,39.33,145020.0,34.0491,34.0491,34.0058,34.0231,145020.0
2019-09-27 15:30:00,39.33,39.37,39.32,39.37,348537.0,34.0231,34.0577,34.0145,34.0577,348537.0
2019-09-27 15:35:00,39.37,39.41,39.36,39.4,495811.0,34.0577,34.0923,34.0491,34.0837,495811.0
2019-09-27 15:40:00,39.4,39.44,39.39,39.44,380035.0,34.0837,34.1183,34.075,34.1183,380035.0
2019-09-27 15:45:00,39.44,39.45,39.43,39.45,483654.0,34.1183,34.127,34.1096,34.127,483654.0
2019-09-27 15:50:00,39.45,39.5,39.44,39.48,1058943.0,34.127,34.1702,34.1183,34.1529,1058943.0
2019-09-27 15:55:00,39.48,39.48,39.42,39.46,2989318.0,34.1529,34.1529,34.101,34.1356,2989318.0
2019-09-30 09:30:00,39.89,39.91,39.85,39.88,783447.0,34.5076,34.5249,34.473,34.4989,783447.0
2019-09-30 09:35:00,39.88,39.89,39.83,39.86,384961.0,34.4989,34.5076,34.4557,34.4816,384961.0
2019-09-30 09:40:00,39.86,39.88,39.85,39.87,505643.0,34.4816,34.4989,34.473,34.4903,505643.0
2019-09-30 09:45:00,39.87,39.9,39.85,39.89,633334.0,34.4903,34.5162,34.473,34.5076,633334.0
2019-09-30 09:50:00,39.9,39.93,39.89,39.91,204189.0,34.5162,34.5422,34.5076,34.5249,204189.0
2019-09-30 09:55:00,39.91,39.94,39.89,39.93,244084.0,34.5249,34.5508,34.5076,34.5422,244084.0
2019-09-30 10:00:00,39.92,39.95,39.92,39.95,145179.0,34.5335,34.5595,34.5335,34.5595,145179.0
2019-09-30 10:05:00,39.95,39.97,39.93,39.97,165194.0,34.5595,34.5768,34.5422,34.5768,165194.0
2019-09-30 10:10:00,39.97,40.01,39.97,40.01,311445.0,34.5768,34.6114,34.5768,34.6114,311445.0
2019-09-30 10:15:00,40.01,40.02,39.98,39.99,226108.0,34.6114,34.62,34.5854,34.5941,226108.0
2019-09-30 10:20:00,39.99,40.0,39.97,39.98,316607.0,34.5941,34.6027,34.5768,34.5854,316607.0
2019-09-30 10:25:00,39.98,39.99,39.96,39.97,163972.0,34.5854,34.5941,34.5681,34.5768,163972.0
2019-09-30 10:30:00,39.98,40.0,39.97,39.98,130359.0,34.5854,34.6027,34.5768,34.5854,130359.0
2019-09-30 10:35:00,39.98,40.01,39.98,40.01,140763.0,34.5854,34.6114,34.5854,34.6114,140763.0
2019-09-30 10:40:00,40.0,40.01,39.97,39.98,126485.0,34.6027,34.6114,34.5768,34.5854,126485.0
2019-09-30 10:45:00,39.97,39.99,39.97,39.99,95886.0,34.5768,34.5941,34.5768,34.5941,95886.0
2019-09-30 10:50:00,39.98,40.0,39.97,39.99,334490.0,34.5854,34.6027,34.5768,34.5941,334490.0
2019-09-30 10:55:00,39.99,40.0,39.96,39.98,190840.0,34.5941,34.6027,34.5681,34.5854,190840.0
2019-09-30 11:00:00,39.98,39.99,39.95,39.96,218098.0,34.5854,34.5941,34.5595,34.5681,218098.0
2019-09-30 11:05:00,39.95,39.96,39.93,39.96,224362.0,34.5595,34.5681,34.5422,34.5681,224362.0
2019-09-30 11:10:00,39.96,39.96,39.91,39.92,103458.0,34.5681,34.5681,34.5249,34.5335,103458.0
2019-09-30 11:15:00,39.93,39.94,39.91,39.91,137857.0,34.5422,34.5508,34.5249,34.5249,137857.0
2019-09-30 11:20:00,39.91,39.94,39.91,39.93,104513.0,34.5249,34.5508,34.5249,34.5422,104513.0
2019-09-30 11:25:00,39.93,39.97,39.92,39.96,93090.0,34.5422,34.5768,34.5335,34.5681,93090.0
2019-09-30 11:30:00,39.97,39.97,39.94,39.97,384240.0,34.5768,34.5768,34.5508,34.5768,384240.0
2019-09-30 11:35:00,39.96,39.97,39.93,39.94,371459.0,34.5681,34.5768,34.5422,34.5508,371459.0
2019-09-30 11:40:00,39.94,39.98,39.93,39.97,142605.0,34.5508,34.5854,34.5422,34.5768,142605.0
2019-09-30 11:45:00,39.96,39.97,39.95,39.96,86279.0,34.5681,34.5768,34.5595,34.5681,86279.0
2019-09-30 11:50:00,39.95,39.97,39.95,39.97,48507.0,34.5595,34.5768,34.5595,34.5768,48507.0
2019-09-30 11:55:00,39.96,40.0,39.96,40.0,353466.0,34.5681,34.6027,34.5681,34.6027,353466.0
2019-09-30 12:00:00,40.0,40.02,40.0,40.01,188039.0,34.6027,34.62,34.6027,34.6114,188039.0
2019-09-30 12:05:00,40.01,40.01,39.99,40.0,130415.0,34.6114,34.6114,34.5941,34.6027,130415.0
2019-09-30 12:10:00,39.99,40.02,39.99,40.01,115599.0,34.5941,34.62,34.5941,34.6114,115599.0
2019-09-30 12:15:00,40.0,40.01,40.0,40.01,46774.0,34.6027,34.6114,34.6027,34.6114,46774.0
2019-09-30 12:20:00,40.01,40.01,39.99,40.01,55800.0,34.6114,34.6114,34.5941,34.6114,55800.0
2019-09-30 12:25:00,40.01,40.02,40.0,40.02,75486.0,34.6114,34.62,34.6027,34.62,75486.0
2019-09-30 12:30:00,40.02,40.02,40.0,40.01,154348.0,34.62,34.62,34.6027,34.6114,154348.0
2019-09-30 12:35:00,40.01,40.02,40.0,40.02,177372.0,34.6114,34.62,34.6027,34.62,177372.0
2019-09-30 12:40:00,40.02,40.02,40.01,40.02,36279.0,34.62,34.62,34.6114,34.62,36279.0
2019-09-30 12:45:00,40.02,40.02,40.01,40.02,75290.0,34.62,34.62,34.6114,34.62,75290.0
2019-09-30 12:50:00,40.02,40.02,40.01,40.02,149723.0,34.62,34.62,34.6114,34.62,149723.0
2019-09-30 12:55:00,40.02,40.03,40.01,40.02,87212.0,34.62,34.6287,34.6114,34.62,87212.0
2019-09-30 13:00:00,40.03,40.03,40.02,40.02,31500.0,34.6287,34.6287,34.62,34.62,31500.0
2019-09-30 13:05:00,40.02,40.03,40.01,40.02,199174.0,34.62,34.6287,34.6114,34.62,199174.0
2019-09-30 13:10:00,40.02,40.02,40.01,40.02,23768.0,34.62,34.62,34.6114,34.62,23768.0
2019-09-30 13:15:00,40.02,40.02,40.01,40.02,33260.0,34.62,34.62,34.6114,34.62,33260.0
2019-09-30 13:20:00,40.02,40.02,40.01,40.02,276828.0,34.62,34.62,34.6114,34.62,276828.0
2019-09-30 13:25:00,40.02,40.02,40.0,40.01,529354.0,34.62,34.62,34.6027,34.6114,529354.0
2019-09-30 13:30:00,40.01,40.01,40.0,40.0,54305.0,34.6114,34.6114,34.6027,34.6027,54305.0
2019-09-30 13:35:00,40.01,40.01,39.99,40.0,90615.0,34.6114,34.6114,34.5941,34.6027,90615.0
2019-09-30 13:40:00,40.0,40.0,39.99,40.0,37281.0,34.6027,34.6027,34.5941,34.6027,37281.0
2019-09-30 13:45:00,40.0,40.02,39.99,40.01,310982.0,34.6027,34.62,34.5941,34.6114,310982.0
2019-09-30 13:50:00,40.0,40.01,39.99,40.0,62300.0,34.6027,34.6114,34.5941,34.6027,62300.0
2019-09-30 13:55:00,40.0,40.0,39.99,39.99,78302.0,34.6027,34.6027,34.5941,34.5941,78302.0
2019-09-30 14:00:00,39.99,40.0,39.97,39.98,162020.0,34.5941,34.6027,34.5768,34.5854,162020.0
2019-09-30 14:05:00,39.98,39.99,39.98,39.99,97411.0,34.5854,34.5941,34.5854,34.5941,97411.0
2019-09-30 14:10:00,39.99,40.0,39.97,39.98,191581.0,34.5941,34.6027,34.5768,34.5854,191581.0
2019-09-30 14:15:00,39.99,39.99,39.97,39.98,162723.0,34.5941,34.5941,34.5768,34.5854,162723.0
2019-09-30 14:20:00,39.98,39.99,39.97,39.99,341051.0,34.5854,34.5941,34.5768,34.5941,341051.0
2019-09-30 14:25:00,39.98,39.99,39.97,39.98,50394.0,34.5854,34.5941,34.5768,34.5854,50394.0
2019-09-30 14:30:00,39.98,39.98,39.96,39.97,89719.0,34.5854,34.5854,34.5681,34.5768,89719.0
2019-09-30 14:35:00,39.96,39.97,39.93,39.94,276362.0,34.5681,34.5768,34.5422,34.5508,276362.0
2019-09-30 14:40:00,39.94,39.98,39.93,39.97,356123.0,34.5508,34.5854,34.5422,34.5768,356123.0
2019-09-30 14:45:00,39.97,39.97,39.94,39.95,77914.0,34.5768,34.5768,34.5508,34.5595,77914.0
2019-09-30 14:50:00,39.95,39.95,39.94,39.95,106873.0,34.5595,34.5595,34.5508,34.5595,106873.0
2019-09-30 14:55:00,39.94,39.95,39.92,39.93,178248.0,34.5508,34.5595,34.5335,34.5422,178248.0
2019-09-30 15:00:00,39.93,39.93,39.89,39.89,127985.0,34.5422,34.5422,34.5076,34.5076,127985.0
2019-09-30 15:05:00,39.9,39.91,39.89,39.9,139344.0,34.5162,34.5249,34.5076,34.5162,139344.0
2019-09-30 15:10:00,39.91,39.91,39.89,39.91,110666.0,34.5249,34.5249,34.5076,34.5249,110666.0
2019-09-30 15:15:00,39.9,39.91,39.9,39.91,84441.0,34.5162,34.5249,34.5162,34.5249,84441.0
2019-09-30 15:20:00,39.91,39.91,39.89,39.9,82336.0,34.5249,34.5249,34.5076,34.5162,82336.0
2019-09-30 15:25:00,39.89,39.9,39.87,39.87,166540.0,34.5076,34.5162,34.4903,34.4903,166540.0
2019-09-30 15:30:00,39.88,39.88,39.83,39.83,419619.0,34.4989,34.4989,34.4557,34.4557,419619.0
2019-09-30 15:35:00,39.83,39.84,39.82,39.84,188667.0,34.4557,34.4643,34.447,34.4643,188667.0
2019-09-30 15:40:00,39.84,39.86,39.83,39.86,207599.0,34.4643,34.4816,34.4557,34.4816,207599.0
2019-09-30 15:45:00,39.86,39.86,39.79,39.8,712793.0,34.4816,34.4816,34.4211,34.4297,712793.0
2019-09-30 15:50:00,39.8,39.85,39.8,39.83,670164.0,34.4297,34.473,34.4297,34.4557,670164.0
2019-09-30 15:55:00,39.84,39.85,39.78,39.81,2627697.0,34.4643,34.473,34.4124,34.4384,2627697.0
2019-10-01 09:30:00,39.9,39.93,39.81,39.84,626662.0,34.5162,34.5422,34.4384,34.4643,626662.0
2019-10-01 09:35:00,39.84,39.84,39.81,39.82,302273.0,34.4643,34.4643,34.4384,34.447,302273.0
2019-10-01 09:40:00,39.82,39.83,39.74,39.74,409871.0,34.447,34.4557,34.3778,34.3778,409871.0
2019-10-01 09:45:00,39.75,39.77,39.72,39.77,492503.0,34.3865,34.4038,34.3605,34.4038,492503.0
2019-10-01 09:50:00,39.77,39.77,39.72,39.75,352353.0,34.4038,34.4038,34.3605,34.3865,352353.0
2019-10-01 09:55:00,39.75,39.81,39.75,39.8,113309.0,34.3865,34.4384,34.3865,34.4297,113309.0
2019-10-01 10:00:00,39.79,39.84,39.72,39.77,978357.0,34.4211,34.4643,34.3605,34.4038,978357.0
2019-10-01 10:05:00,39.77,39.78,39.71,39.73,548206.0,34.4038,34.4124,34.3519,34.3692,548206.0
2019-10-01 10:10:00,39.73,39.75,39.64,39.71,808926.0,34.3692,34.3865,34.2913,34.3519,808926.0
2019-10-01 10:15:00,39.71,39.74,39.67,39.68,489972.0,34.3519,34.3778,34.3173,34.3259,489972.0
2019-10-01 10:20:00,39.68,39.7,39.63,39.69,403071.0,34.3259,34.3432,34.2827,34.3346,403071.0
2019-10-01 10:25:00,39.69,39.72,39.65,39.71,414405.0,34.3346,34.3605,34.3,34.3519,414405.0
2019-10-01 10:30:00,39.71,39.72,39.69,39.71,275864.0,34.3519,34.3605,34.3346,34.3519,275864.0
2019-10-01 10:35:00,39.7,39.71,39.66,39.69,228801.0,34.3432,34.3519,34.3086,34.3346,228801.0
2019-10-01 10:40:00,39.69,39.7,39.59,39.62,381508.0,34.3346,34.3432,34.2481,34.274,381508.0
2019-10-01 10:45:00,39.62,39.64,39.58,39.59,172607.0,34.274,34.2913,34.2394,34.2481,172607.0
2019-10-01 10:50:00,39.58,39.59,39.57,39.58,234034.0,34.2394,34.2481,34.2308,34.2394,234034.0
2019-10-01 10:55:00,39.58,39.6,39.53,39.54,639783.0,34.2394,34.2567,34.1962,34.2048,639783.0
2019-10-01 11:00:00,39.54,39.57,39.5,39.51,990757.0,34.2048,34.2308,34.1702,34.1789,990757.0
2019-10-01 11:05:00,39.51,39.54,39.5,39.52,154106.0,34.1789,34.2048,34.1702,34.1875,154106.0
2019-10-01 11:10:00,39.52,39.56,39.52,39.56,608998.0,34.1875,34.2221,34.1875,34.2221,608998.0
2019-10-01 11:15:00,39.56,39.62,39.54,39.62,347415.0,34.2221,34.274,34.2048,34.274,347415.0
2019-10-01 11:20:00,39.62,39.71,39.6,39.7,668456.0,34.274,34.3519,34.2567,34.3432,668456.0
2019-10-01 11:25:00,39.7,39.74,39.68,39.73,420322.0,34.3432,34.3778,34.3259,34.3692,420322.0
2019-10-01 11:30:00,39.74,39.75,39.69,39.72,636023.0,34.3778,34.3865,34.3346,34.3605,636023.0
2019-10-01 11:35:00,39.72,39.73,39.67,39.68,433480.0,34.3605,34.3692,34.3173,34.3259,433480.0
2019-10-01 11:40:00,39.69,39.69,39.64,39.68,224453.0,34.3346,34.3346,34.2913,34.3259,224453.0
2019-10-01 11:45:00,39.68,39.7,39.65,39.65,108644.0,34.3259,34.3432,34.3,34.3,108644.0
2019-10-01 11:50:00,39.65,39.68,39.64,39.66,167429.0,34.3,34.3259,34.2913,34.3086,167429.0
2019-10-01 11:55:00,39.66,39.7,39.65,39.7,240672.0,34.3086,34.3432,34.3,34.3432,240672.0
2019-10-01 12:00:00,39.69,39.7,39.65,39.66,166410.0,34.3346,34.3432,34.3,34.3086,166410.0
2019-10-01 12:05:00,39.65,39.66,39.62,39.64,284077.0,34.3,34.3086,34.274,34.2913,284077.0
2019-10-01 12:10:00,39.64,39.66,39.63,39.65,164159.0,34.2913,34.3086,34.2827,34.3,164159.0
2019-10-01 12:15:00,39.65,39.71,39.64,39.7,375454.0,34.3,34.3519,34.2913,34.3432,375454.0
2019-10-01 12:20:00,39.7,39.72,39.67,39.68,152160.0,34.3432,34.3605,34.3173,34.3259,152160.0
2019-10-01 12:25:00,39.69,39.71,39.68,39.69,89558.0,34.3346,34.3519,34.3259,34.3346,89558.0
2019-10-01 12:30:00,39.69,39.7,39.68,39.68,50779.0,34.3346,34.3432,34.3259,34.3259,50779.0
2019-10-01 12:35:00,39.69,39.7,39.67,39.67,87353.0,34.3346,34.3432,34.3173,34.3173,87353.0
2019-10-01 12:40:00,39.67,39.71,39.66,39.71,112938.0,34.3173,34.3519,34.3086,34.3519,112938.0
2019-10-01 12:45:00,39.71,39.73,39.7,39.72,161562.0,34.3519,34.3692,34.3432,34.3605,161562.0
2019-10-01 12:50:00,39.72,39.74,39.71,39.72,263205.0,34.3605,34.3778,34.3519,34.3605,263205.0
2019-10-01 12:55:00,39.72,39.74,39.71,39.72,184550.0,34.3605,34.3778,34.3519,34.3605,184550.0
2019-10-01 13:00:00,39.72,39.72,39.69,39.71,217900.0,34.3605,34.3605,34.3346,34.3519,217900.0
2019-10-01 13:05:00,39.71,39.71,39.68,39.7,174559.0,34.3519,34.3519,34.3259,34.3432,174559.0
2019-10-01 13:10:00,39.7,39.7,39.68,39.69,95205.0,34.3432,34.3432,34.3259,34.3346,95205.0
2019-10-01 13:15:00,39.69,39.69,39.66,39.66,54325.0,34.3346,34.3346,34.3086,34.3086,54325.0
2019-10-01 13:20:00,39.67,39.68,39.65,39.66,72393.0,34.3173,34.3259,34.3,34.3086,72393.0
2019-10-01 13:25:00,39.66,39.69,39.66,39.68,96412.0,34.3086,34.3346,34.3086,34.3259,96412.0
2019-10-01 13:30:00,39.68,39.69,39.67,39.68,145662.0,34.3259,34.3346,34.3173,34.3259,145662.0
2019-10-01 13:35:00,39.68,39.69,39.66,39.68,88104.0,34.3259,34.3346,34.3086,34.3259,88104.0
2019-10-01 13:40:00,39.68,39.69,39.67,39.69,56700.0,34.3259,34.3346,34.3173,34.3346,56700.0
2019-10-01 13:45:00,39.69,39.69,39.66,39.68,164964.0,34.3346,34.3346,34.3086,34.3259,164964.0
2019-10-01 13:50:00,39.69,39.69,39.66,39.67,28692.0,34.3346,34.3346,34.3086,34.3173,28692.0
2019-10-01 13:55:00,39.66,39.67,39.66,39.67,34174.0,34.3086,34.3173,34.3086,34.3173,34174.0
2019-10-01 14:00:00,39.67,39.69,39.65,39.67,149862.0,34.3173,34.3346,34.3,34.3173,149862.0
2019-10-01 14:05:00,39.68,39.68,39.61,39.62,113841.0,34.3259,34.3259,34.2654,34.274,113841.0
2019-10-01 14:10:00,39.63,39.66,39.62,39.64,219406.0,34.2827,34.3086,34.274,34.2913,219406.0
2019-10-01 14:15:00,39.64,39.65,39.62,39.64,75842.0,34.2913,34.3,34.274,34.2913,75842.0
2019-10-01 14:20:00,39.64,39.66,39.64,39.66,176535.0,34.2913,34.3086,34.2913,34.3086,176535.0
2019-10-01 14:25:00,39.65,39.66,39.63,39.65,129517.0,34.3,34.3086,34.2827,34.3,129517.0
2019-10-01 14:30:00,39.65,39.68,39.64,39.68,83770.0,34.3,34.3259,34.2913,34.3259,83770.0
2019-10-01 14:35:00,39.68,39.69,39.65,39.65,41957.0,34.3259,34.3346,34.3,34.3,41957.0
2019-10-01 14:40:00,39.66,39.67,39.65,39.66,40089.0,34.3086,34.3173,34.3,34.3086,40089.0
2019-10-01 14:45:00,39.66,39.69,39.66,39.68,57842.0,34.3086,34.3346,34.3086,34.3259,57842.0
2019-10-01 14:50:00,39.68,39.69,39.67,39.68,74663.0,34.3259,34.3346,34.3173,34.3259,74663.0
2019-10-01 14:55:00,39.68,39.69,39.67,39.68,85221.0,34.3259,34.3346,34.3173,34.3259,85221.0
2019-10-01 15:00:00,39.68,39.68,39.65,39.66,234276.0,34.3259,34.3259,34.3,34.3086,234276.0
2019-10-01 15:05:00,39.66,39.68,39.64,39.67,195366.0,34.3086,34.3259,34.2913,34.3173,195366.0
2019-10-01 15:10:00,39.67,39.68,39.62,39.63,127323.0,34.3173,34.3259,34.274,34.2827,127323.0
2019-10-01 15:15:00,39.63,39.65,39.61,39.63,110019.0,34.2827,34.3,34.2654,34.2827,110019.0
2019-10-01 15:20:00,39.63,39.64,39.62,39.64,165840.0,34.2827,34.2913,34.274,34.2913,165840.0
2019-10-01 15:25:00,39.64,39.66,39.64,39.66,166047.0,34.2913,34.3086,34.2913,34.3086,166047.0
2019-10-01 15:30:00,39.66,39.66,39.62,39.63,349222.0,34.3086,34.3086,34.274,34.2827,349222.0
2019-10-01 15:35:00,39.63,39.64,39.61,39.62,86855.0,34.2827,34.2913,34.2654,34.274,86855.0
2019-10-01 15:40:00,39.62,39.62,39.59,39.62,168841.0,34.274,34.274,34.2481,34.274,168841.0
2019-10-01 15:45:00,39.62,39.62,39.58,39.6,382020.0,34.274,34.274,34.2394,34.2567,382020.0
2019-10-01 15:50:00,39.59,39.63,39.58,39.6,774061.0,34.2481,34.2827,34.2394,34.2567,774061.0
2019-10-01 15:55:00,39.6,39.65,39.58,39.64,1379063.0,34.2567,34.3,34.2394,34.2913,1379063.0
2019-10-02 09:30:00,39.69,39.71,39.64,39.65,421557.0,34.3346,34.3519,34.2913,34.3,421557.0
2019-10-02 09:35:00,39.65,39.68,39.62,39.64,568638.0,34.3,34.3259,34.274,34.2913,568638.0
2019-10-02 09:40:00,39.64,39.68,39.63,39.68,240954.0,34.2913,34.3259,34.2827,34.3259,240954.0
2019-10-02 09:45:00,39.67,39.72,39.66,39.69,492210.0,34.3173,34.3605,34.3086,34.3346,492210.0
2019-10-02 09:50:00,39.69,39.69,39.65,39.68,182128.0,34.3346,34.3346,34.3,34.3259,182128.0
2019-10-02 09:55:00,39.68,39.7,39.66,39.69,480134.0,34.3259,34.3432,34.3086,34.3346,480134.0
2019-10-02 10:00:00,39.68,39.69,39.64,39.69,298217.0,34.3259,34.3346,34.2913,34.3346,298217.0
2019-10-02 10:05:00,39.68,39.75,39.68,39.73,368336.0,34.3259,34.3865,34.3259,34.3692,368336.0
2019-10-02 10:10:00,39.73,39.73,39.71,39.72,848023.0,34.3692,34.3692,34.3519,34.3605,848023.0
2019-10-02 10:15:00,39.72,39.73,39.69,39.7,1439588.0,34.3605,34.3692,34.3346,34.3432,1439588.0
2019-10-02 10:20:00,39.69,39.71,39.63,39.64,836302.0,34.3346,34.3519,34.2827,34.2913,836302.0
2019-10-02 10:25:00,39.64,39.64,39.6,39.61,334984.0,34.2913,34.2913,34.2567,34.2654,334984.0
2019-10-02 10:30:00,39.61,39.61,39.53,39.54,687089.0,34.2654,34.2654,34.1962,34.2048,687089.0
2019-10-02 10:35:00,39.54,39.56,39.53,39.53,375659.0,34.2048,34.2221,34.1962,34.1962,375659.0
2019-10-02 10:40:00,39.53,39.55,39.51,39.54,382176.0,34.1962,34.2135,34.1789,34.2048,382176.0
2019-10-02 10:45:00,39.54,39.55,39.51,39.53,166622.0,34.2048,34.2135,34.1789,34.1962,166622.0
2019-10-02 10:50:00,39.52,39.58,39.52,39.58,113258.0,34.1875,34.2394,34.1875,34.2394,113258.0
2019-10-02 10:55:00,39.57,39.62,39.57,39.59,308777.0,34.2308,34.274,34.2308,34.2481,308777.0
2019-10-02 11:00:00,39.59,39.66,39.58,39.66,254265.0,34.2481,34.3086,34.2394,34.3086,254265.0
2019-10-02 11:05:00,39.65,39.67,39.63,39.65,241572.0,34.3,34.3173,34.2827,34.3,241572.0
2019-10-02 11:10:00,39.64,39.65,39.6,39.61,214265.0,34.2913,34.3,34.2567,34.2654,214265.0
2019-10-02 11:15:00,39.61,39.64,39.59,39.63,234150.0,34.2654,34.2913,34.2481,34.2827,234150.0
2019-10-02 11:20:00,39.64,39.68,39.6,39.68,271747.0,34.2913,34.3259,34.2567,34.3259,271747.0
2019-10-02 11:25:00,39.67,39.68,39.62,39.64,206044.0,34.3173,34.3259,34.274,34.2913,206044.0
2019-10-02 11:30:00,39.64,39.65,39.58,39.58,357453.0,34.2913,34.3,34.2394,34.2394,357453.0
2019-10-02 11:35:00,39.59,39.65,39.56,39.65,342481.0,34.2481,34.3,34.2221,34.3,342481.0
2019-10-02 11:40:00,39.64,39.66,39.63,39.65,330964.0,34.2913,34.3086,34.2827,34.3,330964.0
2019-10-02 11:45:00,39.65,39.66,39.61,39.62,98202.0,34.3,34.3086,34.2654,34.274,98202.0
2019-10-02 11:50:00,39.63,39.67,39.61,39.66,121227.0,34.2827,34.3173,34.2654,34.3086,121227.0
2019-10-02 11:55:00,39.66,39.67,39.62,39.63,147515.0,34.3086,34.3173,34.274,34.2827,147515.0
2019-10-02 12:00:00,39.63,39.63,39.6,39.62,177030.0,34.2827,34.2827,34.2567,34.274,177030.0
2019-10-02 12:05:00,39.62,39.63,39.61,39.62,154309.0,34.274,34.2827,34.2654,34.274,154309.0
2019-10-02 12:10:00,39.61,39.62,39.57,39.59,107241.0,34.2654,34.274,34.2308,34.2481,107241.0
2019-10-02 12:15:00,39.59,39.59,39.56,39.58,226610.0,34.2481,34.2481,34.2221,34.2394,226610.0
2019-10-02 12:20:00,39.58,39.58,39.55,39.56,105369.0,34.2394,34.2394,34.2135,34.2221,105369.0
2019-10-02 12:25:00,39.56,39.58,39.56,39.56,272462.0,34.2221,34.2394,34.2221,34.2221,272462.0
2019-10-02 12:30:00,39.57,39.58,39.55,39.57,93423.0,34.2308,34.2394,34.2135,34.2308,93423.0
2019-10-02 12:35:00,39.56,39.56,39.51,39.52,226664.0,34.2221,34.2221,34.1789,34.1875,226664.0
2019-10-02 12:40:00,39.53,39.54,39.51,39.52,93870.0,34.1962,34.2048,34.1789,34.1875,93870.0
2019-10-02 12:45:00,39.52,39.53,39.5,39.51,126432.0,34.1875,34.1962,34.1702,34.1789,126432.0
2019-10-02 12:50:00,39.51,39.52,39.5,39.51,256767.0,34.1789,34.1875,34.1702,34.1789,256767.0
2019-10-02 12:55:00,39.5,39.54,39.5,39.53,109347.0,34.1702,34.2048,34.1702,34.1962,109347.0
2019-10-02 13:00:00,39.53,39.56,39.51,39.55,96990.0,34.1962,34.2221,34.1789,34.2135,96990.0
2019-10-02 13:05:00,39.55,39.58,39.54,39.57,198229.0,34.2135,34.2394,34.2048,34.2308,198229.0
2019-10-02 13:10:00,39.57,39.62,39.57,39.61,500649.0,34.2308,34.274,34.2308,34.2654,500649.0
2019-10-02 13:15:00,39.62,39.62,39.59,39.59,91673.0,34.274,34.274,34.2481,34.2481,91673.0
2019-10-02 13:20:00,39.6,39.6,39.57,39.59,156682.0,34.2567,34.2567,34.2308,34.2481,156682.0
2019-10-02 13:25:00,39.59,39.63,39.59,39.61,55669.0,34.2481,34.2827,34.2481,34.2654,55669.0
2019-10-02 13:30:00,39.62,39.62,39.57,39.57,57141.0,34.274,34.274,34.2308,34.2308,57141.0
2019-10-02 13:35:00,39.58,39.59,39.56,39.58,64442.0,34.2394,34.2481,34.2221,34.2394,64442.0
2019-10-02 13:40:00,39.58,39.59,39.56,39.59,53072.0,34.2394,34.2481,34.2221,34.2481,53072.0
2019-10-02 13:45:00,39.59,39.6,39.55,39.57,82575.0,34.2481,34.2567,34.2135,34.2308,82575.0
2019-10-02 13:50:00,39.57,39.58,39.55,39.58,69787.0,34.2308,34.2394,34.2135,34.2394,69787.0
2019-10-02 13:55:00,39.58,39.6,39.57,39.58,263203.0,34.2394,34.2567,34.2308,34.2394,263203.0
2019-10-02 14:00:00,39.58,39.62,39.55,39.61,215303.0,34.2394,34.274,34.2135,34.2654,215303.0
2019-10-02 14:05:00,39.61,39.62,39.58,39.61,129352.0,34.2654,34.274,34.2394,34.2654,129352.0
2019-10-02 14:10:00,39.62,39.63,39.61,39.61,67814.0,34.274,34.2827,34.2654,34.2654,67814.0
2019-10-02 14:15:00,39.61,39.65,39.61,39.64,79648.0,34.2654,34.3,34.2654,34.2913,79648.0
2019-10-02 14:20:00,39.64,39.66,39.63,39.66,41613.0,34.2913,34.3086,34.2827,34.3086,41613.0
2019-10-02 14:25:00,39.66,39.67,39.64,39.66,75002.0,34.3086,34.3173,34.2913,34.3086,75002.0
2019-10-02 14:30:00,39.67,39.67,39.63,39.65,199210.0,34.3173,34.3173,34.2827,34.3,199210.0
2019-10-02 14:35:00,39.65,39.66,39.63,39.66,385508.0,34.3,34.3086,34.2827,34.3086,385508.0
2019-10-02 14:40:00,39.67,39.68,39.66,39.67,190238.0,34.3173,34.3259,34.3086,34.3173,190238.0
2019-10-02 14:45:00,39.68,39.71,39.67,39.7,293395.0,34.3259,34.3519,34.3173,34.3432,293395.0
2019-10-02 14:50:00,39.69,39.71,39.68,39.68,255654.0,34.3346,34.3519,34.3259,34.3259,255654.0
2019-10-02 14:55:00,39.68,39.69,39.65,39.66,370789.0,34.3259,34.3346,34.3,34.3086,370789.0
2019-10-02 15:00:00,39.66,39.67,39.64,39.65,197867.0,34.3086,34.3173,34.2913,34.3,197867.0
2019-10-02 15:05:00,39.64,39.66,39.64,39.65,162286.0,34.2913,34.3086,34.2913,34.3,162286.0
2019-10-02 15:10:00,39.65,39.69,39.64,39.67,237200.0,34.3,34.3346,34.2913,34.3173,237200.0
2019-10-02 15:15:00,39.67,39.69,39.66,39.68,72284.0,34.3173,34.3346,34.3086,34.3259,72284.0
2019-10-02 15:20:00,39.67,39.71,39.66,39.69,253246.0,34.3173,34.3519,34.3086,34.3346,253246.0
2019-10-02 15:25:00,39.69,39.7,39.67,39.68,124343.0,34.3346,34.3432,34.3173,34.3259,124343.0
2019-10-02 15:30:00,39.68,39.71,39.66,39.71,229659.0,34.3259,34.3519,34.3086,34.3519,229659.0
2019-10-02 15:35:00,39.71,39.73,39.7,39.7,123584.0,34.3519,34.3692,34.3432,34.3432,123584.0
2019-10-02 15:40:00,39.71,39.72,39.69,39.71,88268.0,34.3519,34.3605,34.3346,34.3519,88268.0
2019-10-02 15:45:00,39.71,39.71,39.67,39.67,325876.0,34.3519,34.3519,34.3173,34.3173,325876.0
2019-10-02 15:50:00,39.67,39.7,39.64,39.69,567896.0,34.3173,34.3432,34.2913,34.3346,567896.0
2019-10-02 15:55:00,39.69,39.69,39.67,39.68,860449.0,34.3346,34.3346,34.3173,34.3259,860449.0
2019-10-03 09:30:00,40.12,40.18,40.04,40.13,911401.0,34.7065,34.7585,34.6373,34.7152,911401.0
2019-10-03 09:35:00,40.13,40.14,40.07,40.1,316738.0,34.7152,34.7238,34.6633,34.6892,316738.0
2019-10-03 09:40:00,40.09,40.12,40.07,40.12,175425.0,34.6806,34.7065,34.6633,34.7065,175425.0
2019-10-03 09:45:00,40.12,40.16,40.1,40.15,443103.0,34.7065,34.7411,34.6892,34.7325,443103.0
2019-10-03 09:50:00,40.15,40.17,40.14,40.15,300349.0,34.7325,34.7498,34.7238,34.7325,300349.0
2019-10-03 09:55:00,40.15,40.16,40.12,40.13,678116.0,34.7325,34.7411,34.7065,34.7152,678116.0
2019-10-03 10:00:00,40.12,40.14,39.96,40.02,2547735.0,34.7065,34.7238,34.5681,34.62,2547735.0
2019-10-03 10:05:00,40.02,40.04,39.94,40.01,519474.0,34.62,34.6373,34.5508,34.6114,519474.0
2019-10-03 10:10:00,40.0,40.03,39.97,40.01,208578.0,34.6027,34.6287,34.5768,34.6114,208578.0
2019-10-03 10:15:00,40.01,40.09,39.98,40.05,652905.0,34.6114,34.6806,34.5854,34.646,652905.0
2019-10-03 10:20:00,40.05,40.09,40.03,40.06,487117.0,34.646,34.6806,34.6287,34.6546,487117.0
2019-10-03 10:25:00,40.07,40.17,40.05,40.11,668507.0,34.6633,34.7498,34.646,34.6979,668507.0
2019-10-03 10:30:00,40.12,40.13,40.07,40.11,249418.0,34.7065,34.7152,34.6633,34.6979,249418.0
2019-10-03 10:35:00,40.11,40.17,40.09,40.11,213048.0,34.6979,34.7498,34.6806,34.6979,213048.0
2019-10-03 10:40:00,40.11,40.11,40.06,40.07,327061.0,34.6979,34.6979,34.6546,34.6633,327061.0
2019-10-03 10:45:00,40.07,40.11,40.03,40.05,254178.0,34.6633,34.6979,34.6287,34.646,254178.0
2019-10-03 10:50:00,40.05,40.06,40.01,40.02,145032.0,34.646,34.6546,34.6114,34.62,145032.0
2019-10-03 10:55:00,40.02,40.11,40.01,40.11,206102.0,34.62,34.6979,34.6114,34.6979,206102.0
2019-10-03 11:00:00,40.1,40.19,40.07,40.16,560979.0,34.6892,34.7671,34.6633,34.7411,560979.0
2019-10-03 11:05:00,40.16,40.22,40.15,40.21,447556.0,34.7411,34.7931,34.7325,34.7844,447556.0
2019-10-03 11:10:00,40.21,40.24,40.18,40.2,309461.0,34.7844,34.8104,34.7585,34.7758,309461.0
2019-10-03 11:15:00,40.21,40.25,40.18,40.23,185833.0,34.7844,34.819,34.7585,34.8017,185833.0
2019-10-03 11:20:00,40.23,40.24,40.18,40.18,268499.0,34.8017,34.8104,34.7585,34.7585,268499.0
2019-10-03 11:25:00,40.19,40.2,40.17,40.18,115324.0,34.7671,34.7758,34.7498,34.7585,115324.0
2019-10-03 11:30:00,40.17,40.18,40.16,40.16,153929.0,34.7498,34.7585,34.7411,34.7411,153929.0
2019-10-03 11:35:00,40.16,40.19,40.14,40.16,191145.0,34.7411,34.7671,34.7238,34.7411,191145.0
2019-10-03 11:40:00,40.15,40.19,40.14,40.18,359103.0,34.7325,34.7671,34.7238,34.7585,359103.0
2019-10-03 11:45:00,40.18,40.18,40.13,40.14,279824.0,34.7585,34.7585,34.7152,34.7238,279824.0
2019-10-03 11:50:00,40.14,40.15,40.12,40.15,146940.0,34.7238,34.7325,34.7065,34.7325,146940.0
2019-10-03 11:55:00,40.15,40.17,40.13,40.14,144309.0,34.7325,34.7498,34.7152,34.7238,144309.0
2019-10-03 12:00:00,40.14,40.17,40.14,40.15,95464.0,34.7238,34.7498,34.7238,34.7325,95464.0
2019-10-03 12:05:00,40.16,40.18,40.15,40.16,55971.0,34.7411,34.7585,34.7325,34.7411,55971.0
2019-10-03 12:10:00,40.17,40.19,40.16,40.19,89703.0,34.7498,34.7671,34.7411,34.7671,89703.0
2019-10-03 12:15:00,40.19,40.19,40.14,40.15,96170.0,34.7671,34.7671,34.7238,34.7325,96170.0
2019-10-03 12:20:00,40.15,40.18,40.15,40.18,243848.0,34.7325,34.7585,34.7325,34.7585,243848.0
2019-10-03 12:25:00,40.18,40.22,40.17,40.2,92314.0,34.7585,34.7931,34.7498,34.7758,92314.0
2019-10-03 12:30:00,40.2,40.23,40.19,40.2,72716.0,34.7758,34.8017,34.7671,34.7758,72716.0
2019-10-03 12:35:00,40.2,40.23,40.2,40.23,62455.0,34.7758,34.8017,34.7758,34.8017,62455.0
2019-10-03 12:40:00,40.22,40.23,40.2,40.21,49704.0,34.7931,34.8017,34.7758,34.7844,49704.0
2019-10-03 12:45:00,40.21,40.23,40.19,40.22,134797.0,34.7844,34.8017,34.7671,34.7931,134797.0
2019-10-03 12:50:00,40.22,40.24,40.2,40.21,55512.0,34.7931,34.8104,34.7758,34.7844,55512.0
2019-10-03 12:55:00,40.22,40.24,40.21,40.23,146212.0,34.7931,34.8104,34.7844,34.8017,146212.0
2019-10-03 13:00:00,40.24,40.26,40.21,40.23,305314.0,34.8104,34.8277,34.7844,34.8017,305314.0
2019-10-03 13:05:00,40.23,40.23,40.21,40.21,61849.0,34.8017,34.8017,34.7844,34.7844,61849.0
2019-10-03 13:10:00,40.22,40.24,40.21,40.22,106487.0,34.7931,34.8104,34.7844,34.7931,106487.0
2019-10-03 13:15:00,40.22,40.23,40.21,40.22,63515.0,34.7931,34.8017,34.7844,34.7931,63515.0
2019-10-03 13:20:00,40.21,40.23,40.2,40.23,58316.0,34.7844,34.8017,34.7758,34.8017,58316.0
2019-10-03 13:25:00,40.23,40.23,40.22,40.23,33795.0,34.8017,34.8017,34.7931,34.8017,33795.0
2019-10-03 13:30:00,40.23,40.24,40.22,40.23,49916.0,34.8017,34.8104,34.7931,34.8017,49916.0
2019-10-03 13:35:00,40.23,40.24,40.21,40.22,99800.0,34.8017,34.8104,34.7844,34.7931,99800.0
2019-10-03 13:40:00,40.22,40.26,40.22,40.24,128698.0,34.7931,34.8277,34.7931,34.8104,128698.0
2019-10-03 13:45:00,40.24,40.25,40.24,40.24,69893.0,34.8104,34.819,34.8104,34.8104,69893.0
2019-10-03 13:50:00,40.25,40.25,40.23,40.23,38109.0,34.819,34.819,34.8017,34.8017,38109.0
2019-10-03 13:55:00,40.23,40.25,40.22,40.23,64569.0,34.8017,34.819,34.7931,34.8017,64569.0
2019-10-03 14:00:00,40.23,40.25,40.22,40.25,554275.0,34.8017,34.819,34.7931,34.819,554275.0
2019-10-03 14:05:00,40.25,40.25,40.24,40.25,272767.0,34.819,34.819,34.8104,34.819,272767.0
2019-10-03 14:10:00,40.25,40.25,40.23,40.23,95989.0,34.819,34.819,34.8017,34.8017,95989.0
2019-10-03 14:15:00,40.24,40.27,40.23,40.26,122948.0,34.8104,34.8363,34.8017,34.8277,122948.0
2019-10-03 14:20:00,40.26,40.28,40.25,40.27,40725.0,34.8277,34.845,34.819,34.8363,40725.0
2019-10-03 14:25:00,40.27,40.28,40.26,40.27,41671.0,34.8363,34.845,34.8277,34.8363,41671.0
2019-10-03 14:30:00,40.27,40.28,40.25,40.26,89043.0,34.8363,34.845,34.819,34.8277,89043.0
2019-10-03 14:35:00,40.26,40.26,40.23,40.24,163091.0,34.8277,34.8277,34.8017,34.8104,163091.0
2019-10-03 14:40:00,40.24,40.27,40.23,40.27,113574.0,34.8104,34.8363,34.8017,34.8363,113574.0
2019-10-03 14:45:00,40.27,40.28,40.26,40.28,68887.0,34.8363,34.845,34.8277,34.845,68887.0
2019-10-03 14:50:00,40.27,40.29,40.26,40.27,176507.0,34.8363,34.8536,34.8277,34.8363,176507.0
2019-10-03 14:55:00,40.27,40.28,40.25,40.26,147055.0,34.8363,34.845,34.819,34.8277,147055.0
2019-10-03 15:00:00,40.26,40.27,40.23,40.23,91360.0,34.8277,34.8363,34.8017,34.8017,91360.0
2019-10-03 15:05:00,40.23,40.24,40.22,40.22,115070.0,34.8017,34.8104,34.7931,34.7931,115070.0
2019-10-03 15:10:00,40.23,40.24,40.22,40.22,100083.0,34.8017,34.8104,34.7931,34.7931,100083.0
2019-10-03 15:15:00,40.23,40.24,40.2,40.23,169194.0,34.8017,34.8104,34.7758,34.8017,169194.0
2019-10-03 15:20:00,40.23,40.24,40.23,40.23,106858.0,34.8017,34.8104,34.8017,34.8017,106858.0
2019-10-03 15:25:00,40.23,40.25,40.23,40.25,23623.0,34.8017,34.819,34.8017,34.819,23623.0
2019-10-03 15:30:00,40.25,40.25,40.22,40.23,268806.0,34.819,34.819,34.7931,34.8017,268806.0
2019-10-03 15:35:00,40.23,40.23,40.22,40.23,135040.0,34.8017,34.8017,34.7931,34.8017,135040.0
2019-10-03 15:40:00,40.23,40.25,40.22,40.25,392816.0,34.8017,34.819,34.7931,34.819,392816.0
2019-10-03 15:45:00,40.24,40.25,40.22,40.22,274008.0,34.8104,34.819,34.7931,34.7931,274008.0
2019-10-03 15:50:00,40.22,40.23,40.2,40.21,628661.0,34.7931,34.8017,34.7758,34.7844,628661.0
2019-10-03 15:55:00,40.22,40.33,40.21,40.33,1550714.0,34.7931,34.8882,34.7844,34.8882,1550714.0
2019-10-04 09:30:00,40.01,40.09,39.99,40.02,1330925.0,34.6114,34.6806,34.5941,34.62,1330925.0
2019-10-04 09:35:00,40.02,40.05,39.98,40.0,560945.0,34.62,34.646,34.5854,34.6027,560945.0
2019-10-04 09:40:00,40.0,40.03,39.97,39.98,658934.0,34.6027,34.6287,34.5768,34.5854,658934.0
2019-10-04 09:45:00,39.98,40.03,39.96,39.98,259785.0,34.5854,34.6287,34.5681,34.5854,259785.0
2019-10-04 09:50:00,39.98,40.04,39.96,40.03,368970.0,34.5854,34.6373,34.5681,34.6287,368970.0
2019-10-04 09:55:00,40.04,40.06,40.02,40.05,219577.0,34.6373,34.6546,34.62,34.646,219577.0
2019-10-04 10:00:00,40.05,40.08,40.04,40.05,317479.0,34.646,34.6719,34.6373,34.646,317479.0
2019-10-04 10:05:00,40.06,40.06,40.0,40.01,142156.0,34.6546,34.6546,34.6027,34.6114,142156.0
2019-10-04 10:10:00,40.01,40.01,39.97,40.0,185103.0,34.6114,34.6114,34.5768,34.6027,185103.0
2019-10-04 10:15:00,40.0,40.04,39.99,40.02,475785.0,34.6027,34.6373,34.5941,34.62,475785.0
2019-10-04 10:20:00,40.02,40.05,40.01,40.04,153048.0,34.62,34.646,34.6114,34.6373,153048.0
2019-10-04 10:25:00,40.04,40.06,40.0,40.0,482766.0,34.6373,34.6546,34.6027,34.6027,482766.0
2019-10-04 10:30:00,40.0,40.01,39.97,39.97,186751.0,34.6027,34.6114,34.5768,34.5768,186751.0
2019-10-04 10:35:00,39.98,40.0,39.95,39.96,107208.0,34.5854,34.6027,34.5595,34.5681,107208.0
2019-10-04 10:40:00,39.96,39.97,39.92,39.93,310950.0,34.5681,34.5768,34.5335,34.5422,310950.0
2019-10-04 10:45:00,39.93,39.94,39.88,39.89,480895.0,34.5422,34.5508,34.4989,34.5076,480895.0
2019-10-04 10:50:00,39.89,39.97,39.88,39.97,300230.0,34.5076,34.5768,34.4989,34.5768,300230.0
2019-10-04 10:55:00,39.97,39.97,39.93,39.93,117372.0,34.5768,34.5768,34.5422,34.5422,117372.0
2019-10-04 11:00:00,39.93,40.02,39.91,40.01,756598.0,34.5422,34.62,34.5249,34.6114,756598.0
2019-10-04 11:05:00,40.01,40.04,40.0,40.03,408954.0,34.6114,34.6373,34.6027,34.6287,408954.0
2019-10-04 11:10:00,40.04,40.05,40.02,40.04,176742.0,34.6373,34.646,34.62,34.6373,176742.0
2019-10-04 11:15:00,40.04,40.05,40.02,40.02,204191.0,34.6373,34.646,34.62,34.62,204191.0
2019-10-04 11:20:00,40.03,40.03,39.97,39.98,102006.0,34.6287,34.6287,34.5768,34.5854,102006.0
2019-10-04 11:25:00,39.98,40.01,39.97,40.01,71402.0,34.5854,34.6114,34.5768,34.6114,71402.0
2019-10-04 11:30:00,40.01,40.03,40.0,40.01,314851.0,34.6114,34.6287,34.6027,34.6114,314851.0
2019-10-04 11:35:00,40.02,40.04,40.01,40.04,160612.0,34.62,34.6373,34.6114,34.6373,160612.0
2019-10-04 11:40:00,40.04,40.05,40.02,40.03,118618.0,34.6373,34.646,34.62,34.6287,118618.0
2019-10-04 11:45:00,40.03,40.03,40.01,40.02,100056.0,34.6287,34.6287,34.6114,34.62,100056.0
2019-10-04 11:50:00,40.03,40.05,40.02,40.02,75252.0,34.6287,34.646,34.62,34.62,75252.0
2019-10-04 11:55:00,40.02,40.04,40.0,40.02,390695.0,34.62,34.6373,34.6027,34.62,390695.0
2019-10-04 12:00:00,40.02,40.02,40.01,40.02,225489.0,34.62,34.62,34.6114,34.62,225489.0
2019-10-04 12:05:00,40.02,40.02,40.01,40.02,35897.0,34.62,34.62,34.6114,34.62,35897.0
2019-10-04 12:10:00,40.01,40.02,40.0,40.01,168102.0,34.6114,34.62,34.6027,34.6114,168102.0
2019-10-04 12:15:00,40.01,40.02,39.99,40.02,42258.0,34.6114,34.62,34.5941,34.62,42258.0
2019-10-04 12:20:00,40.02,40.04,40.01,40.04,116807.0,34.62,34.6373,34.6114,34.6373,116807.0
2019-10-04 12:25:00,40.04,40.05,40.04,40.04,92506.0,34.6373,34.646,34.6373,34.6373,92506.0
2019-10-04 12:30:00,40.04,40.06,40.04,40.05,176543.0,34.6373,34.6546,34.6373,34.646,176543.0
2019-10-04 12:35:00,40.05,40.07,40.04,40.05,181775.0,34.646,34.6633,34.6373,34.646,181775.0
2019-10-04 12:40:00,40.05,40.06,40.03,40.03,86569.0,34.646,34.6546,34.6287,34.6287,86569.0
2019-10-04 12:45:00,40.03,40.04,40.03,40.04,28872.0,34.6287,34.6373,34.6287,34.6373,28872.0
2019-10-04 12:50:00,40.04,40.05,40.01,40.02,111727.0,34.6373,34.646,34.6114,34.62,111727.0
2019-10-04 12:55:00,40.02,40.05,40.01,40.04,506640.0,34.62,34.646,34.6114,34.6373,506640.0
2019-10-04 13:00:00,40.04,40.04,40.02,40.04,129414.0,34.6373,34.6373,34.62,34.6373,129414.0
2019-10-04 13:05:00,40.04,40.05,40.03,40.03,70104.0,34.6373,34.646,34.6287,34.6287,70104.0
2019-10-04 13:10:00,40.03,40.05,40.03,40.05,82866.0,34.6287,34.646,34.6287,34.646,82866.0
2019-10-04 13:15:00,40.05,40.1,40.04,40.09,245708.0,34.646,34.6892,34.6373,34.6806,245708.0
2019-10-04 13:20:00,40.09,40.09,40.07,40.07,61762.0,34.6806,34.6806,34.6633,34.6633,61762.0
2019-10-04 13:25:00,40.07,40.1,40.07,40.09,60683.0,34.6633,34.6892,34.6633,34.6806,60683.0
2019-10-04 13:30:00,40.09,40.1,40.08,40.1,203659.0,34.6806,34.6892,34.6719,34.6892,203659.0
2019-10-04 13:35:00,40.09,40.11,40.09,40.11,54193.0,34.6806,34.6979,34.6806,34.6979,54193.0
2019-10-04 13:40:00,40.11,40.16,40.1,40.14,460338.0,34.6979,34.7411,34.6892,34.7238,460338.0
2019-10-04 13:45:00,40.14,40.15,40.12,40.13,124129.0,34.7238,34.7325,34.7065,34.7152,124129.0
2019-10-04 13:50:00,40.14,40.14,40.12,40.14,105715.0,34.7238,34.7238,34.7065,34.7238,105715.0
2019-10-04 13:55:00,40.14,40.16,40.13,40.14,121163.0,34.7238,34.7411,34.7152,34.7238,121163.0
2019-10-04 14:00:00,40.14,40.15,40.12,40.14,261253.0,34.7238,34.7325,34.7065,34.7238,261253.0
2019-10-04 14:05:00,40.14,40.18,40.12,40.17,350253.0,34.7238,34.7585,34.7065,34.7498,350253.0
2019-10-04 14:10:00,40.17,40.17,40.15,40.16,127971.0,34.7498,34.7498,34.7325,34.7411,127971.0
2019-10-04 14:15:00,40.17,40.21,40.16,40.2,516210.0,34.7498,34.7844,34.7411,34.7758,516210.0
2019-10-04 14:20:00,40.19,40.2,40.18,40.2,77436.0,34.7671,34.7758,34.7585,34.7758,77436.0
2019-10-04 14:25:00,40.2,40.2,40.18,40.18,166234.0,34.7758,34.7758,34.7585,34.7585,166234.0
2019-10-04 14:30:00,40.18,40.22,40.18,40.22,221975.0,34.7585,34.7931,34.7585,34.7931,221975.0
2019-10-04 14:35:00,40.22,40.22,40.2,40.22,83884.0,34.7931,34.7931,34.7758,34.7931,83884.0
2019-10-04 14:40:00,40.22,40.22,40.21,40.21,54314.0,34.7931,34.7931,34.7844,34.7844,54314.0
2019-10-04 14:45:00,40.21,40.23,40.21,40.21,167131.0,34.7844,34.8017,34.7844,34.7844,167131.0
2019-10-04 14:50:00,40.21,40.22,40.21,40.22,55106.0,34.7844,34.7931,34.7844,34.7931,55106.0
2019-10-04 14:55:00,40.22,40.23,40.21,40.23,82379.0,34.7931,34.8017,34.7844,34.8017,82379.0
2019-10-04 15:00:00,40.23,40.24,40.21,40.24,96939.0,34.8017,34.8104,34.7844,34.8104,96939.0
2019-10-04 15:05:00,40.24,40.25,40.23,40.25,175800.0,34.8104,34.819,34.8017,34.819,175800.0
2019-10-04 15:10:00,40.25,40.25,40.22,40.22,73097.0,34.819,34.819,34.7931,34.7931,73097.0
2019-10-04 15:15:00,40.23,40.23,40.22,40.23,126095.0,34.8017,34.8017,34.7931,34.8017,126095.0
2019-10-04 15:20:00,40.23,40.24,40.22,40.23,165908.0,34.8017,34.8104,34.7931,34.8017,165908.0
2019-10-04 15:25:00,40.23,40.23,40.22,40.23,92295.0,34.8017,34.8017,34.7931,34.8017,92295.0
2019-10-04 15:30:00,40.23,40.27,40.22,40.26,233265.0,34.8017,34.8363,34.7931,34.8277,233265.0
2019-10-04 15:35:00,40.25,40.26,40.24,40.25,112728.0,34.819,34.8277,34.8104,34.819,112728.0
2019-10-04 15:40:00,40.25,40.25,40.24,40.25,99510.0,34.819,34.819,34.8104,34.819,99510.0
2019-10-04 15:45:00,40.25,40.26,40.24,40.25,335091.0,34.819,34.8277,34.8104,34.819,335091.0
2019-10-04 15:50:00,40.26,40.27,40.24,40.25,784684.0,34.8277,34.8363,34.8104,34.819,784684.0
2019-10-04 15:55:00,40.25,40.26,40.22,40.24,1410465.0,34.819,34.8277,34.7931,34.8104,1410465.0
2019-10-07 09:30:00,39.99,40.03,39.97,40.0,289768.0,34.5941,34.6287,34.5768,34.6027,289768.0
2019-10-07 09:35:00,40.0,40.02,39.98,40.0,235089.0,34.6027,34.62,34.5854,34.6027,235089.0
2019-10-07 09:40:00,40.0,40.03,39.99,40.02,334202.0,34.6027,34.6287,34.5941,34.62,334202.0
2019-10-07 09:45:00,40.02,40.05,40.01,40.04,135811.0,34.62,34.646,34.6114,34.6373,135811.0
2019-10-07 09:50:00,40.05,40.12,40.04,40.1,340040.0,34.646,34.7065,34.6373,34.6892,340040.0
2019-10-07 09:55:00,40.1,40.14,40.02,40.03,639181.0,34.6892,34.7238,34.62,34.6287,639181.0
2019-10-07 10:00:00,40.04,40.05,40.01,40.05,207412.0,34.6373,34.646,34.6114,34.646,207412.0
2019-10-07 10:05:00,40.05,40.09,40.05,40.07,76327.0,34.646,34.6806,34.646,34.6633,76327.0
2019-10-07 10:10:00,40.07,40.08,40.02,40.03,220349.0,34.6633,34.6719,34.62,34.6287,220349.0
2019-10-07 10:15:00,40.03,40.06,39.99,40.0,529058.0,34.6287,34.6546,34.5941,34.6027,529058.0
2019-10-07 10:20:00,39.99,40.02,39.98,39.99,277617.0,34.5941,34.62,34.5854,34.5941,277617.0
2019-10-07 10:25:00,39.98,40.04,39.97,40.02,206156.0,34.5854,34.6373,34.5768,34.62,206156.0
2019-10-07 10:30:00,40.02,40.02,39.99,40.0,564509.0,34.62,34.62,34.5941,34.6027,564509.0
2019-10-07 10:35:00,40.0,40.02,39.99,40.02,246647.0,34.6027,34.62,34.5941,34.62,246647.0
2019-10-07 10:40:00,40.02,40.03,40.0,40.02,423823.0,34.62,34.6287,34.6027,34.62,423823.0
2019-10-07 10:45:00,40.02,40.05,40.01,40.04,312586.0,34.62,34.646,34.6114,34.6373,312586.0
2019-10-07 10:50:00,40.04,40.07,40.04,40.07,161521.0,34.6373,34.6633,34.6373,34.6633,161521.0
2019-10-07 10:55:00,40.07,40.17,40.06,40.15,1048191.0,34.6633,34.7498,34.6546,34.7325,1048191.0
2019-10-07 11:00:00,40.16,40.18,40.14,40.14,276233.0,34.7411,34.7585,34.7238,34.7238,276233.0
2019-10-07 11:05:00,40.14,40.17,40.12,40.16,205444.0,34.7238,34.7498,34.7065,34.7411,205444.0
2019-10-07 11:10:00,40.15,40.15,40.09,40.1,182451.0,34.7325,34.7325,34.6806,34.6892,182451.0
2019-10-07 11:15:00,40.1,40.12,40.08,40.09,141899.0,34.6892,34.7065,34.6719,34.6806,141899.0
2019-10-07 11:20:00,40.09,40.1,40.03,40.04,302690.0,34.6806,34.6892,34.6287,34.6373,302690.0
2019-10-07 11:25:00,40.04,40.06,39.97,39.98,563486.0,34.6373,34.6546,34.5768,34.5854,563486.0
2019-10-07 11:30:00,39.98,40.03,39.98,40.02,216671.0,34.5854,34.6287,34.5854,34.62,216671.0
2019-10-07 11:35:00,40.02,40.04,40.01,40.02,213240.0,34.62,34.6373,34.6114,34.62,213240.0
2019-10-07 11:40:00,40.02,40.03,39.99,40.01,109367.0,34.62,34.6287,34.5941,34.6114,109367.0
2019-10-07 11:45:00,40.02,40.02,39.96,39.97,161394.0,34.62,34.62,34.5681,34.5768,161394.0
2019-10-07 11:50:00,39.97,40.0,39.95,39.99,160482.0,34.5768,34.6027,34.5595,34.5941,160482.0
2019-10-07 11:55:00,39.99,40.03,39.99,40.03,181476.0,34.5941,34.6287,34.5941,34.6287,181476.0
2019-10-07 12:00:00,40.03,40.07,40.01,40.06,451329.0,34.6287,34.6633,34.6114,34.6546,451329.0
2019-10-07 12:05:00,40.06,40.07,40.03,40.03,139687.0,34.6546,34.6633,34.6287,34.6287,139687.0
2019-10-07 12:10:00,40.04,40.05,40.02,40.05,90659.0,34.6373,34.646,34.62,34.646,90659.0
2019-10-07 12:15:00,40.05,40.07,40.04,40.05,158021.0,34.646,34.6633,34.6373,34.646,158021.0
2019-10-07 12:20:00,40.05,40.06,40.04,40.05,89216.0,34.646,34.6546,34.6373,34.646,89216.0
2019-10-07 12:25:00,40.06,40.06,40.04,40.05,122148.0,34.6546,34.6546,34.6373,34.646,122148.0
2019-10-07 12:30:00,40.05,40.05,40.03,40.04,92634.0,34.646,34.646,34.6287,34.6373,92634.0
2019-10-07 12:35:00,40.04,40.05,40.03,40.04,97312.0,34.6373,34.646,34.6287,34.6373,97312.0
2019-10-07 12:40:00,40.05,40.05,40.04,40.05,50000.0,34.646,34.646,34.6373,34.646,50000.0
2019-10-07 12:45:00,40.04,40.05,40.02,40.03,36769.0,34.6373,34.646,34.62,34.6287,36769.0
2019-10-07 12:50:00,40.03,40.04,40.01,40.01,47442.0,34.6287,34.6373,34.6114,34.6114,47442.0
2019-10-07 12:55:00,40.01,40.02,40.0,40.02,76964.0,34.6114,34.62,34.6027,34.62,76964.0
2019-10-07 13:00:00,40.01,40.04,40.01,40.03,63327.0,34.6114,34.6373,34.6114,34.6287,63327.0
2019-10-07 13:05:00,40.03,40.03,39.98,39.98,82688.0,34.6287,34.6287,34.5854,34.5854,82688.0
2019-10-07 13:10:00,39.99,40.01,39.98,40.0,55922.0,34.5941,34.6114,34.5854,34.6027,55922.0
2019-10-07 13:15:00,40.0,40.0,39.98,39.98,54737.0,34.6027,34.6027,34.5854,34.5854,54737.0
2019-10-07 13:20:00,39.99,40.01,39.99,40.01,25683.0,34.5941,34.6114,34.5941,34.6114,25683.0
2019-10-07 13:25:00,40.0,40.0,39.99,40.0,3203.0,34.6027,34.6027,34.5941,34.6027,3203.0
2019-10-07 13:30:00,40.0,40.24,39.99,40.11,2021498.0,34.6027,34.8104,34.5941,34.6979,2021498.0
2019-10-07 13:35:00,40.11,40.2,40.07,40.16,703823.0,34.6979,34.7758,34.6633,34.7411,703823.0
2019-10-07 13:40:00,40.16,40.18,40.13,40.14,499615.0,34.7411,34.7585,34.7152,34.7238,499615.0
2019-10-07 13:45:00,40.14,40.17,40.12,40.15,125823.0,34.7238,34.7498,34.7065,34.7325,125823.0
2019-10-07 13:50:00,40.15,40.19,40.12,40.17,114721.0,34.7325,34.7671,34.7065,34.7498,114721.0
2019-10-07 13:55:00,40.16,40.19,40.15,40.19,197954.0,34.7411,34.7671,34.7325,34.7671,197954.0
2019-10-07 14:00:00,40.19,40.2,40.13,40.14,162545.0,34.7671,34.7758,34.7152,34.7238,162545.0
2019-10-07 14:05:00,40.14,40.14,40.05,40.09,661757.0,34.7238,34.7238,34.646,34.6806,661757.0
2019-10-07 14:10:00,40.09,40.1,40.04,40.05,535435.0,34.6806,34.6892,34.6373,34.646,535435.0
2019-10-07 14:15:00,40.05,40.06,40.01,40.02,139649.0,34.646,34.6546,34.6114,34.62,139649.0
2019-10-07 14:20:00,40.02,40.03,39.99,40.01,169964.0,34.62,34.6287,34.5941,34.6114,169964.0
2019-10-07 14:25:00,40.01,40.02,39.99,40.02,97122.0,34.6114,34.62,34.5941,34.62,97122.0
2019-10-07 14:30:00,40.02,40.02,39.95,39.97,154975.0,34.62,34.62,34.5595,34.5768,154975.0
2019-10-07 14:35:00,39.97,39.98,39.95,39.97,95246.0,34.5768,34.5854,34.5595,34.5768,95246.0
2019-10-07 14:40:00,39.97,39.99,39.95,39.98,186998.0,34.5768,34.5941,34.5595,34.5854,186998.0
2019-10-07 14:45:00,39.98,39.99,39.95,39.96,68496.0,34.5854,34.5941,34.5595,34.5681,68496.0
2019-10-07 14:50:00,39.96,39.98,39.92,39.98,263148.0,34.5681,34.5854,34.5335,34.5854,263148.0
2019-10-07 14:55:00,39.97,40.03,39.97,40.02,153141.0,34.5768,34.6287,34.5768,34.62,153141.0
2019-10-07 15:00:00,40.03,40.04,40.02,40.02,154132.0,34.6287,34.6373,34.62,34.62,154132.0
2019-10-07 15:05:00,40.03,40.04,40.0,40.02,327967.0,34.6287,34.6373,34.6027,34.62,327967.0
2019-10-07 15:10:00,40.02,40.03,39.97,40.02,118243.0,34.62,34.6287,34.5768,34.62,118243.0
2019-10-07 15:15:00,40.01,40.03,40.0,40.01,143087.0,34.6114,34.6287,34.6027,34.6114,143087.0
2019-10-07 15:20:00,40.01,40.01,39.98,40.01,97215.0,34.6114,34.6114,34.5854,34.6114,97215.0
2019-10-07 15:25:00,40.01,40.05,40.0,40.03,96697.0,34.6114,34.646,34.6027,34.6287,96697.0
2019-10-07 15:30:00,40.03,40.03,39.99,39.99,72403.0,34.6287,34.6287,34.5941,34.5941,72403.0
2019-10-07 15:35:00,39.99,40.02,39.99,40.02,117786.0,34.5941,34.62,34.5941,34.62,117786.0
2019-10-07 15:40:00,40.02,40.02,39.99,40.0,169106.0,34.62,34.62,34.5941,34.6027,169106.0
2019-10-07 15:45:00,40.0,40.0,39.97,39.98,265395.0,34.6027,34.6027,34.5768,34.5854,265395.0
2019-10-07 15:50:00,39.98,40.0,39.96,40.0,728567.0,34.5854,34.6027,34.5681,34.6027,728567.0
2019-10-07 15:55:00,40.0,40.01,39.95,39.96,945967.0,34.6027,34.6114,34.5595,34.5681,945967.0
2019-10-08 09:30:00,39.94,39.95,39.87,39.94,581534.0,34.5508,34.5595,34.4903,34.5508,581534.0
2019-10-08 09:35:00,39.94,39.94,39.9,39.92,822224.0,34.5508,34.5508,34.5162,34.5335,822224.0
2019-10-08 09:40:00,39.91,39.93,39.89,39.93,757547.0,34.5249,34.5422,34.5076,34.5422,757547.0
2019-10-08 09:45:00,39.92,39.94,39.9,39.91,338768.0,34.5335,34.5508,34.5162,34.5249,338768.0
2019-10-08 09:50:00,39.9,39.91,39.87,39.89,324290.0,34.5162,34.5249,34.4903,34.5076,324290.0
2019-10-08 09:55:00,39.89,39.91,39.86,39.87,400343.0,34.5076,34.5249,34.4816,34.4903,400343.0
2019-10-08 10:00:00,39.87,39.9,39.84,39.86,224045.0,34.4903,34.5162,34.4643,34.4816,224045.0
2019-10-08 10:05:00,39.86,39.87,39.82,39.84,373669.0,34.4816,34.4903,34.447,34.4643,373669.0
2019-10-08 10:10:00,39.84,39.86,39.83,39.86,465115.0,34.4643,34.4816,34.4557,34.4816,465115.0
2019-10-08 10:15:00,39.86,39.88,39.84,39.87,277806.0,34.4816,34.4989,34.4643,34.4903,277806.0
2019-10-08 10:20:00,39.87,39.88,39.85,39.88,592809.0,34.4903,34.4989,34.473,34.4989,592809.0
2019-10-08 10:25:00,39.88,39.88,39.85,39.86,454239.0,34.4989,34.4989,34.473,34.4816,454239.0
2019-10-08 10:30:00,39.86,39.88,39.82,39.82,387062.0,34.4816,34.4989,34.447,34.447,387062.0
2019-10-08 10:35:00,39.82,39.86,39.8,39.86,578706.0,34.447,34.4816,34.4297,34.4816,578706.0
2019-10-08 10:40:00,39.86,39.88,39.85,39.87,462117.0,34.4816,34.4989,34.473,34.4903,462117.0
2019-10-08 10:45:00,39.87,39.88,39.84,39.85,189306.0,34.4903,34.4989,34.4643,34.473,189306.0
2019-10-08 10:50:00,39.85,39.88,39.84,39.87,213082.0,34.473,34.4989,34.4643,34.4903,213082.0
2019-10-08 10:55:00,39.87,39.95,39.87,39.93,425296.0,34.4903,34.5595,34.4903,34.5422,425296.0
2019-10-08 11:00:00,39.94,39.95,39.91,39.95,380430.0,34.5508,34.5595,34.5249,34.5595,380430.0
2019-10-08 11:05:00,39.95,39.96,39.9,39.9,176206.0,34.5595,34.5681,34.5162,34.5162,176206.0
2019-10-08 11:10:00,39.9,39.92,39.88,39.89,50818.0,34.5162,34.5335,34.4989,34.5076,50818.0
2019-10-08 11:15:00,39.9,39.93,39.87,39.9,128338.0,34.5162,34.5422,34.4903,34.5162,128338.0
2019-10-08 11:20:00,39.9,39.91,39.85,39.85,680780.0,34.5162,34.5249,34.473,34.473,680780.0
2019-10-08 11:25:00,39.85,39.87,39.83,39.84,250410.0,34.473,34.4903,34.4557,34.4643,250410.0
2019-10-08 11:30:00,39.83,39.84,39.77,39.79,411973.0,34.4557,34.4643,34.4038,34.4211,411973.0
2019-10-08 11:35:00,39.78,39.85,39.77,39.83,528052.0,34.4124,34.473,34.4038,34.4557,528052.0
2019-10-08 11:40:00,39.84,39.85,39.81,39.83,321315.0,34.4643,34.473,34.4384,34.4557,321315.0
2019-10-08 11:45:00,39.83,39.85,39.82,39.83,187490.0,34.4557,34.473,34.447,34.4557,187490.0
2019-10-08 11:50:00,39.83,39.86,39.82,39.85,131033.0,34.4557,34.4816,34.447,34.473,131033.0
2019-10-08 11:55:00,39.85,39.86,39.82,39.84,113128.0,34.473,34.4816,34.447,34.4643,113128.0
2019-10-08 12:00:00,39.84,39.87,39.83,39.86,123585.0,34.4643,34.4903,34.4557,34.4816,123585.0
2019-10-08 12:05:00,39.86,39.86,39.83,39.84,89568.0,34.4816,34.4816,34.4557,34.4643,89568.0
2019-10-08 12:10:00,39.84,39.87,39.84,39.87,102631.0,34.4643,34.4903,34.4643,34.4903,102631.0
2019-10-08 12:15:00,39.87,39.88,39.84,39.85,110647.0,34.4903,34.4989,34.4643,34.473,110647.0
2019-10-08 12:20:00,39.85,39.89,39.85,39.87,155527.0,34.473,34.5076,34.473,34.4903,155527.0
2019-10-08 12:25:00,39.87,39.89,39.86,39.88,92235.0,34.4903,34.5076,34.4816,34.4989,92235.0
2019-10-08 12:30:00,39.88,39.88,39.86,39.87,23014.0,34.4989,34.4989,34.4816,34.4903,23014.0
2019-10-08 12:35:00,39.87,39.88,39.86,39.87,64610.0,34.4903,34.4989,34.4816,34.4903,64610.0
2019-10-08 12:40:00,39.86,39.92,39.86,39.91,140216.0,34.4816,34.5335,34.4816,34.5249,140216.0
2019-10-08 12:45:00,39.91,39.99,39.91,39.93,223529.0,34.5249,34.5941,34.5249,34.5422,223529.0
2019-10-08 12:50:00,39.94,39.95,39.91,39.92,143187.0,34.5508,34.5595,34.5249,34.5335,143187.0
2019-10-08 12:55:00,39.92,39.93,39.88,39.89,72212.0,34.5335,34.5422,34.4989,34.5076,72212.0
2019-10-08 13:00:00,39.9,39.92,39.88,39.9,75531.0,34.5162,34.5335,34.4989,34.5162,75531.0
2019-10-08 13:05:00,39.9,39.92,39.89,39.9,43154.0,34.5162,34.5335,34.5076,34.5162,43154.0
2019-10-08 13:10:00,39.91,39.91,39.89,39.91,33835.0,34.5249,34.5249,34.5076,34.5249,33835.0
2019-10-08 13:15:00,39.91,39.91,39.89,39.91,32752.0,34.5249,34.5249,34.5076,34.5249,32752.0
2019-10-08 13:20:00,39.91,39.93,39.9,39.93,169060.0,34.5249,34.5422,34.5162,34.5422,169060.0
2019-10-08 13:25:00,39.93,39.95,39.92,39.95,177209.0,34.5422,34.5595,34.5335,34.5595,177209.0
2019-10-08 13:30:00,39.95,39.96,39.94,39.95,142932.0,34.5595,34.5681,34.5508,34.5595,142932.0
2019-10-08 13:35:00,39.95,39.96,39.93,39.96,547157.0,34.5595,34.5681,34.5422,34.5681,547157.0
2019-10-08 13:40:00,39.96,39.97,39.95,39.96,313880.0,34.5681,34.5768,34.5595,34.5681,313880.0
2019-10-08 13:45:00,39.96,39.98,39.93,39.94,105587.0,34.5681,34.5854,34.5422,34.5508,105587.0
2019-10-08 13:50:00,39.95,39.95,39.92,39.93,160398.0,34.5595,34.5595,34.5335,34.5422,160398.0
2019-10-08 13:55:00,39.93,39.94,39.91,39.92,119209.0,34.5422,34.5508,34.5249,34.5335,119209.0
2019-10-08 14:00:00,39.92,39.93,39.9,39.91,133327.0,34.5335,34.5422,34.5162,34.5249,133327.0
2019-10-08 14:05:00,39.91,39.94,39.91,39.93,103487.0,34.5249,34.5508,34.5249,34.5422,103487.0
2019-10-08 14:10:00,39.93,39.93,39.91,39.91,121216.0,34.5422,34.5422,34.5249,34.5249,121216.0
2019-10-08 14:15:00,39.92,39.93,39.9,39.92,147650.0,34.5335,34.5422,34.5162,34.5335,147650.0
2019-10-08 14:20:00,39.91,39.93,39.9,39.92,66349.0,34.5249,34.5422,34.5162,34.5335,66349.0
2019-10-08 14:25:00,39.91,39.92,39.9,39.9,61052.0,34.5249,34.5335,34.5162,34.5162,61052.0
2019-10-08 14:30:00,39.91,40.02,39.91,39.95,791277.0,34.5249,34.62,34.5249,34.5595,791277.0
2019-10-08 14:35:00,39.95,39.99,39.95,39.97,303283.0,34.5595,34.5941,34.5595,34.5768,303283.0
2019-10-08 14:40:00,39.97,39.98,39.95,39.96,92820.0,34.5768,34.5854,34.5595,34.5681,92820.0
2019-10-08 14:45:00,39.97,40.03,39.96,40.02,412678.0,34.5768,34.6287,34.5681,34.62,412678.0
2019-10-08 14:50:00,40.02,40.03,39.98,39.99,151747.0,34.62,34.6287,34.5854,34.5941,151747.0
2019-10-08 14:55:00,39.99,40.01,39.75,39.89,1832041.0,34.5941,34.6114,34.3865,34.5076,1832041.0
2019-10-08 15:00:00,39.89,39.99,39.82,39.83,1386605.0,34.5076,34.5941,34.447,34.4557,1386605.0
2019-10-08 15:05:00,39.83,39.89,39.82,39.83,594019.0,34.4557,34.5076,34.447,34.4557,594019.0
2019-10-08 15:10:00,39.83,39.84,39.8,39.8,333214.0,34.4557,34.4643,34.4297,34.4297,333214.0
2019-10-08 15:15:00,39.8,39.84,39.77,39.82,172492.0,34.4297,34.4643,34.4038,34.447,172492.0
2019-10-08 15:20:00,39.82,39.83,39.79,39.8,160922.0,34.447,34.4557,34.4211,34.4297,160922.0
2019-10-08 15:25:00,39.8,39.84,39.79,39.82,130045.0,34.4297,34.4643,34.4211,34.447,130045.0
2019-10-08 15:30:00,39.82,39.85,39.81,39.82,215851.0,34.447,34.473,34.4384,34.447,215851.0
2019-10-08 15:35:00,39.82,39.83,39.76,39.77,236931.0,34.447,34.4557,34.3951,34.4038,236931.0
2019-10-08 15:40:00,39.77,39.79,39.74,39.77,336446.0,34.4038,34.4211,34.3778,34.4038,336446.0
2019-10-08 15:45:00,39.77,39.78,39.74,39.77,392386.0,34.4038,34.4124,34.3778,34.4038,392386.0
2019-10-08 15:50:00,39.77,39.79,39.74,39.75,561901.0,34.4038,34.4211,34.3778,34.3865,561901.0
2019-10-08 15:55:00,39.74,39.77,39.68,39.68,2463238.0,34.3778,34.4038,34.3259,34.3259,2463238.0
2019-10-09 09:30:00,40.3,40.3,40.21,40.22,436132.0,34.8623,34.8623,34.7844,34.7931,436132.0
2019-10-09 09:35:00,40.22,40.25,40.2,40.24,328960.0,34.7931,34.819,34.7758,34.8104,328960.0
2019-10-09 09:40:00,40.23,40.26,40.21,40.22,270866.0,34.8017,34.8277,34.7844,34.7931,270866.0
2019-10-09 09:45:00,40.23,40.27,40.22,40.24,191429.0,34.8017,34.8363,34.7931,34.8104,191429.0
2019-10-09 09:50:00,40.25,40.25,40.19,40.21,399464.0,34.819,34.819,34.7671,34.7844,399464.0
2019-10-09 09:55:00,40.22,40.24,40.21,40.24,301735.0,34.7931,34.8104,34.7844,34.8104,301735.0
2019-10-09 10:00:00,40.23,40.27,40.22,40.26,309096.0,34.8017,34.8363,34.7931,34.8277,309096.0
2019-10-09 10:05:00,40.26,40.3,40.25,40.28,1608553.0,34.8277,34.8623,34.819,34.845,1608553.0
2019-10-09 10:10:00,40.29,40.3,40.26,40.27,510160.0,34.8536,34.8623,34.8277,34.8363,510160.0
2019-10-09 10:15:00,40.27,40.32,40.26,40.32,713195.0,34.8363,34.8796,34.8277,34.8796,713195.0
2019-10-09 10:20:00,40.32,40.32,40.28,40.3,135765.0,34.8796,34.8796,34.845,34.8623,135765.0
2019-10-09 10:25:00,40.3,40.31,40.28,40.3,508677.0,34.8623,34.8709,34.845,34.8623,508677.0
2019-10-09 10:30:00,40.3,40.31,40.27,40.3,387903.0,34.8623,34.8709,34.8363,34.8623,387903.0
2019-10-09 10:35:00,40.29,40.3,40.27,40.27,111100.0,34.8536,34.8623,34.8363,34.8363,111100.0
2019-10-09 10:40:00,40.28,40.28,40.27,40.28,169709.0,34.845,34.845,34.8363,34.845,169709.0
2019-10-09 10:45:00,40.28,40.31,40.27,40.3,205699.0,34.845,34.8709,34.8363,34.8623,205699.0
2019-10-09 10:50:00,40.3,40.3,40.26,40.29,619400.0,34.8623,34.8623,34.8277,34.8536,619400.0
2019-10-09 10:55:00,40.29,40.3,40.28,40.3,94809.0,34.8536,34.8623,34.845,34.8623,94809.0
2019-10-09 11:00:00,40.3,40.32,40.26,40.28,407961.0,34.8623,34.8796,34.8277,34.845,407961.0
2019-10-09 11:05:00,40.27,40.3,40.27,40.29,158081.0,34.8363,34.8623,34.8363,34.8536,158081.0
2019-10-09 11:10:00,40.3,40.3,40.27,40.28,126114.0,34.8623,34.8623,34.8363,34.845,126114.0
2019-10-09 11:15:00,40.29,40.31,40.28,40.3,197578.0,34.8536,34.8709,34.845,34.8623,197578.0
2019-10-09 11:20:00,40.29,40.31,40.29,40.29,149878.0,34.8536,34.8709,34.8536,34.8536,149878.0
2019-10-09 11:25:00,40.29,40.3,40.26,40.27,76639.0,34.8536,34.8623,34.8277,34.8363,76639.0
2019-10-09 11:30:00,40.28,40.31,40.27,40.31,93441.0,34.845,34.8709,34.8363,34.8709,93441.0
2019-10-09 11:35:00,40.3,40.33,40.3,40.31,92227.0,34.8623,34.8882,34.8623,34.8709,92227.0
2019-10-09 11:40:00,40.3,40.33,40.3,40.31,246560.0,34.8623,34.8882,34.8623,34.8709,246560.0
2019-10-09 11:45:00,40.31,40.35,40.31,40.34,116057.0,34.8709,34.9055,34.8709,34.8969,116057.0
2019-10-09 11:50:00,40.34,40.34,40.32,40.33,65852.0,34.8969,34.8969,34.8796,34.8882,65852.0
2019-10-09 11:55:00,40.33,40.34,40.32,40.34,168287.0,34.8882,34.8969,34.8796,34.8969,168287.0
2019-10-09 12:00:00,40.34,40.35,40.33,40.35,87841.0,34.8969,34.9055,34.8882,34.9055,87841.0
2019-10-09 12:05:00,40.34,40.36,40.33,40.34,189827.0,34.8969,34.9142,34.8882,34.8969,189827.0
2019-10-09 12:10:00,40.34,40.35,40.33,40.34,60975.0,34.8969,34.9055,34.8882,34.8969,60975.0
2019-10-09 12:15:00,40.34,40.37,40.33,40.34,523830.0,34.8969,34.9228,34.8882,34.8969,523830.0
2019-10-09 12:20:00,40.34,40.35,40.33,40.35,127134.0,34.8969,34.9055,34.8882,34.9055,127134.0
2019-10-09 12:25:00,40.34,40.35,40.33,40.33,101230.0,34.8969,34.9055,34.8882,34.8882,101230.0
2019-10-09 12:30:00,40.34,40.36,40.33,40.36,51603.0,34.8969,34.9142,34.8882,34.9142,51603.0
2019-10-09 12:35:00,40.36,40.36,40.34,40.34,61839.0,34.9142,34.9142,34.8969,34.8969,61839.0
2019-10-09 12:40:00,40.34,40.35,40.34,40.34,30912.0,34.8969,34.9055,34.8969,34.8969,30912.0
2019-10-09 12:45:00,40.34,40.35,40.32,40.34,160892.0,34.8969,34.9055,34.8796,34.8969,160892.0
2019-10-09 12:50:00,40.34,40.35,40.32,40.34,105886.0,34.8969,34.9055,34.8796,34.8969,105886.0
2019-10-09 12:55:00,40.34,40.37,40.34,40.37,290167.0,34.8969,34.9228,34.8969,34.9228,290167.0
2019-10-09 13:00:00,40.37,40.42,40.34,40.35,566787.0,34.9228,34.9661,34.8969,34.9055,566787.0
2019-10-09 13:05:00,40.35,40.36,40.33,40.36,129525.0,34.9055,34.9142,34.8882,34.9142,129525.0
2019-10-09 13:10:00,40.35,40.36,40.32,40.34,48988.0,34.9055,34.9142,34.8796,34.8969,48988.0
2019-10-09 13:15:00,40.34,40.35,40.33,40.34,50448.0,34.8969,34.9055,34.8882,34.8969,50448.0
2019-10-09 13:20:00,40.34,40.34,40.32,40.33,82283.0,34.8969,34.8969,34.8796,34.8882,82283.0
2019-10-09 13:25:00,40.33,40.35,40.32,40.34,63244.0,34.8882,34.9055,34.8796,34.8969,63244.0
2019-10-09 13:30:00,40.34,40.35,40.33,40.34,67020.0,34.8969,34.9055,34.8882,34.8969,67020.0
2019-10-09 13:35:00,40.35,40.36,40.33,40.34,62321.0,34.9055,34.9142,34.8882,34.8969,62321.0
2019-10-09 13:40:00,40.33,40.35,40.33,40.34,49358.0,34.8882,34.9055,34.8882,34.8969,49358.0
2019-10-09 13:45:00,40.35,40.36,40.33,40.35,102139.0,34.9055,34.9142,34.8882,34.9055,102139.0
2019-10-09 13:50:00,40.35,40.37,40.34,40.36,49432.0,34.9055,34.9228,34.8969,34.9142,49432.0
2019-10-09 13:55:00,40.36,40.37,40.35,40.36,69282.0,34.9142,34.9228,34.9055,34.9142,69282.0
2019-10-09 14:00:00,40.37,40.38,40.33,40.33,120419.0,34.9228,34.9315,34.8882,34.8882,120419.0
2019-10-09 14:05:00,40.34,40.36,40.33,40.35,86277.0,34.8969,34.9142,34.8882,34.9055,86277.0
2019-10-09 14:10:00,40.34,40.36,40.33,40.34,79893.0,34.8969,34.9142,34.8882,34.8969,79893.0
2019-10-09 14:15:00,40.35,40.38,40.34,40.37,158730.0,34.9055,34.9315,34.8969,34.9228,158730.0
2019-10-09 14:20:00,40.37,40.38,40.36,40.37,165896.0,34.9228,34.9315,34.9142,34.9228,165896.0
2019-10-09 14:25:00,40.37,40.38,40.36,40.37,161625.0,34.9228,34.9315,34.9142,34.9228,161625.0
2019-10-09 14:30:00,40.36,40.38,40.36,40.36,96551.0,34.9142,34.9315,34.9142,34.9142,96551.0
2019-10-09 14:35:00,40.36,40.38,40.35,40.36,103268.0,34.9142,34.9315,34.9055,34.9142,103268.0
2019-10-09 14:40:00,40.36,40.37,40.35,40.37,102096.0,34.9142,34.9228,34.9055,34.9228,102096.0
2019-10-09 14:45:00,40.37,40.38,40.36,40.37,109674.0,34.9228,34.9315,34.9142,34.9228,109674.0
2019-10-09 14:50:00,40.37,40.41,40.36,40.4,195874.0,34.9228,34.9574,34.9142,34.9488,195874.0
2019-10-09 14:55:00,40.39,40.4,40.38,40.39,85329.0,34.9401,34.9488,34.9315,34.9401,85329.0
2019-10-09 15:00:00,40.39,40.39,40.36,40.38,251319.0,34.9401,34.9401,34.9142,34.9315,251319.0
2019-10-09 15:05:00,40.38,40.38,40.36,40.37,79054.0,34.9315,34.9315,34.9142,34.9228,79054.0
2019-10-09 15:10:00,40.36,40.37,40.36,40.37,56415.0,34.9142,34.9228,34.9142,34.9228,56415.0
2019-10-09 15:15:00,40.37,40.37,40.36,40.37,99568.0,34.9228,34.9228,34.9142,34.9228,99568.0
2019-10-09 15:20:00,40.36,40.37,40.35,40.36,114541.0,34.9142,34.9228,34.9055,34.9142,114541.0
2019-10-09 15:25:00,40.35,40.4,40.35,40.39,784751.0,34.9055,34.9488,34.9055,34.9401,784751.0
2019-10-09 15:30:00,40.39,40.4,40.38,40.4,79656.0,34.9401,34.9488,34.9315,34.9488,79656.0
2019-10-09 15:35:00,40.4,40.4,40.39,40.4,71424.0,34.9488,34.9488,34.9401,34.9488,71424.0
2019-10-09 15:40:00,40.39,40.4,40.23,40.26,2103053.0,34.9401,34.9488,34.8017,34.8277,2103053.0
2019-10-09 15:45:00,40.26,40.31,40.23,40.25,1606317.0,34.8277,34.8709,34.8017,34.819,1606317.0
2019-10-09 15:50:00,40.26,40.3,40.26,40.28,622278.0,34.8277,34.8623,34.8277,34.845,622278.0
2019-10-09 15:55:00,40.29,40.29,40.2,40.24,2465795.0,34.8536,34.8536,34.7758,34.8104,2465795.0
2019-10-10 09:30:00,40.44,40.49,40.42,40.48,306481.0,34.9834,35.0266,34.9661,35.018,306481.0
2019-10-10 09:35:00,40.48,40.49,40.45,40.48,474283.0,35.018,35.0266,34.992,35.018,474283.0
2019-10-10 09:40:00,40.48,40.5,40.46,40.47,210714.0,35.018,35.0353,35.0007,35.0093,210714.0
2019-10-10 09:45:00,40.48,40.56,40.48,40.55,463551.0,35.018,35.0872,35.018,35.0785,463551.0
2019-10-10 09:50:00,40.55,40.72,40.54,40.7,2403872.0,35.0785,35.2256,35.0699,35.2083,2403872.0
2019-10-10 09:55:00,40.7,40.77,40.69,40.76,729099.0,35.2083,35.2688,35.1996,35.2602,729099.0
2019-10-10 10:00:00,40.76,40.77,40.72,40.73,584558.0,35.2602,35.2688,35.2256,35.2342,584558.0
2019-10-10 10:05:00,40.72,40.74,40.69,40.7,521433.0,35.2256,35.2429,35.1996,35.2083,521433.0
2019-10-10 10:10:00,40.7,40.72,40.69,40.69,408782.0,35.2083,35.2256,35.1996,35.1996,408782.0
2019-10-10 10:15:00,40.69,40.78,40.69,40.75,340012.0,35.1996,35.2775,35.1996,35.2515,340012.0
2019-10-10 10:20:00,40.75,40.76,40.72,40.73,374837.0,35.2515,35.2602,35.2256,35.2342,374837.0
2019-10-10 10:25:00,40.73,40.77,40.72,40.74,289847.0,35.2342,35.2688,35.2256,35.2429,289847.0
2019-10-10 10:30:00,40.74,40.75,40.71,40.73,315553.0,35.2429,35.2515,35.2169,35.2342,315553.0
2019-10-10 10:35:00,40.73,40.76,40.71,40.75,407646.0,35.2342,35.2602,35.2169,35.2515,407646.0
2019-10-10 10:40:00,40.75,40.78,40.74,40.76,179402.0,35.2515,35.2775,35.2429,35.2602,179402.0
2019-10-10 10:45:00,40.76,40.77,40.7,40.71,484214.0,35.2602,35.2688,35.2083,35.2169,484214.0
2019-10-10 10:50:00,40.71,40.8,40.7,40.79,376364.0,35.2169,35.2948,35.2083,35.2861,376364.0
2019-10-10 10:55:00,40.79,40.81,40.77,40.8,258923.0,35.2861,35.3034,35.2688,35.2948,258923.0
2019-10-10 11:00:00,40.8,40.8,40.76,40.77,684352.0,35.2948,35.2948,35.2602,35.2688,684352.0
2019-10-10 11:05:00,40.77,40.82,40.77,40.82,937060.0,35.2688,35.3121,35.2688,35.3121,937060.0
2019-10-10 11:10:00,40.82,40.84,40.81,40.82,367664.0,35.3121,35.3294,35.3034,35.3121,367664.0
2019-10-10 11:15:00,40.83,40.85,40.81,40.83,684654.0,35.3207,35.338,35.3034,35.3207,684654.0
2019-10-10 11:20:00,40.84,40.84,40.81,40.82,216974.0,35.3294,35.3294,35.3034,35.3121,216974.0
2019-10-10 11:25:00,40.82,40.83,40.79,40.8,825609.0,35.3121,35.3207,35.2861,35.2948,825609.0
2019-10-10 11:30:00,40.8,40.82,40.78,40.79,397225.0,35.2948,35.3121,35.2775,35.2861,397225.0
2019-10-10 11:35:00,40.78,40.8,40.77,40.79,358190.0,35.2775,35.2948,35.2688,35.2861,358190.0
2019-10-10 11:40:00,40.79,40.8,40.77,40.79,338462.0,35.2861,35.2948,35.2688,35.2861,338462.0
2019-10-10 11:45:00,40.79,40.83,40.78,40.82,184926.0,35.2861,35.3207,35.2775,35.3121,184926.0
2019-10-10 11:50:00,40.82,40.84,40.79,40.8,130335.0,35.3121,35.3294,35.2861,35.2948,130335.0
2019-10-10 11:55:00,40.8,40.82,40.79,40.82,223812.0,35.2948,35.3121,35.2861,35.3121,223812.0
2019-10-10 12:00:00,40.81,40.83,40.8,40.82,86250.0,35.3034,35.3207,35.2948,35.3121,86250.0
2019-10-10 12:05:00,40.82,40.82,40.75,40.75,192211.0,35.3121,35.3121,35.2515,35.2515,192211.0
2019-10-10 12:10:00,40.74,40.77,40.73,40.73,245848.0,35.2429,35.2688,35.2342,35.2342,245848.0
2019-10-10 12:15:00,40.74,40.75,40.73,40.73,143623.0,35.2429,35.2515,35.2342,35.2342,143623.0
2019-10-10 12:20:00,40.73,40.75,40.72,40.73,115902.0,35.2342,35.2515,35.2256,35.2342,115902.0
2019-10-10 12:25:00,40.73,40.74,40.71,40.72,92208.0,35.2342,35.2429,35.2169,35.2256,92208.0
2019-10-10 12:30:00,40.72,40.72,40.66,40.68,365541.0,35.2256,35.2256,35.1737,35.191,365541.0
2019-10-10 12:35:00,40.67,40.72,40.66,40.7,196931.0,35.1823,35.2256,35.1737,35.2083,196931.0
2019-10-10 12:40:00,40.7,40.7,40.68,40.69,81043.0,35.2083,35.2083,35.191,35.1996,81043.0
2019-10-10 12:45:00,40.7,40.7,40.67,40.7,140702.0,35.2083,35.2083,35.1823,35.2083,140702.0
2019-10-10 12:50:00,40.7,40.71,40.68,40.7,260156.0,35.2083,35.2169,35.191,35.2083,260156.0
2019-10-10 12:55:00,40.7,40.72,40.69,40.72,190109.0,35.2083,35.2256,35.1996,35.2256,190109.0
2019-10-10 13:00:00,40.72,40.72,40.7,40.71,261048.0,35.2256,35.2256,35.2083,35.2169,261048.0
2019-10-10 13:05:00,40.71,40.75,40.7,40.75,333059.0,35.2169,35.2515,35.2083,35.2515,333059.0
2019-10-10 13:10:00,40.75,40.76,40.73,40.73,128327.0,35.2515,35.2602,35.2342,35.2342,128327.0
2019-10-10 13:15:00,40.73,40.74,40.72,40.73,121131.0,35.2342,35.2429,35.2256,35.2342,121131.0
2019-10-10 13:20:00,40.73,40.75,40.73,40.74,92456.0,35.2342,35.2515,35.2342,35.2429,92456.0
2019-10-10 13:25:00,40.74,40.76,40.73,40.75,95108.0,35.2429,35.2602,35.2342,35.2515,95108.0
2019-10-10 13:30:00,40.75,40.75,40.7,40.71,229476.0,35.2515,35.2515,35.2083,35.2169,229476.0
2019-10-10 13:35:00,40.72,40.73,40.71,40.73,67488.0,35.2256,35.2342,35.2169,35.2342,67488.0
2019-10-10 13:40:00,40.73,40.75,40.72,40.73,94628.0,35.2342,35.2515,35.2256,35.2342,94628.0
2019-10-10 13:45:00,40.74,40.76,40.73,40.76,62913.0,35.2429,35.2602,35.2342,35.2602,62913.0
2019-10-10 13:50:00,40.76,40.78,40.75,40.77,146310.0,35.2602,35.2775,35.2515,35.2688,146310.0
2019-10-10 13:55:00,40.77,40.82,40.77,40.8,377597.0,35.2688,35.3121,35.2688,35.2948,377597.0
2019-10-10 14:00:00,40.8,40.8,40.77,40.77,144337.0,35.2948,35.2948,35.2688,35.2688,144337.0
2019-10-10 14:05:00,40.78,40.79,40.51,40.61,2679784.0,35.2775,35.2861,35.0439,35.1304,2679784.0
2019-10-10 14:10:00,40.61,40.69,40.57,40.69,1342329.0,35.1304,35.1996,35.0958,35.1996,1342329.0
2019-10-10 14:15:00,40.69,40.72,40.68,40.7,228909.0,35.1996,35.2256,35.191,35.2083,228909.0
2019-10-10 14:20:00,40.71,40.72,40.69,40.7,94969.0,35.2169,35.2256,35.1996,35.2083,94969.0
2019-10-10 14:25:00,40.7,40.7,40.65,40.7,193353.0,35.2083,35.2083,35.165,35.2083,193353.0
2019-10-10 14:30:00,40.69,40.73,40.69,40.71,116749.0,35.1996,35.2342,35.1996,35.2169,116749.0
2019-10-10 14:35:00,40.71,40.72,40.69,40.71,117644.0,35.2169,35.2256,35.1996,35.2169,117644.0
2019-10-10 14:40:00,40.71,40.71,40.67,40.69,111396.0,35.2169,35.2169,35.1823,35.1996,111396.0
2019-10-10 14:45:00,40.69,40.72,40.66,40.72,146498.0,35.1996,35.2256,35.1737,35.2256,146498.0
2019-10-10 14:50:00,40.72,40.73,40.68,40.7,318186.0,35.2256,35.2342,35.191,35.2083,318186.0
2019-10-10 14:55:00,40.7,40.73,40.69,40.73,274793.0,35.2083,35.2342,35.1996,35.2342,274793.0
2019-10-10 15:00:00,40.73,40.75,40.72,40.73,183484.0,35.2342,35.2515,35.2256,35.2342,183484.0
2019-10-10 15:05:00,40.73,40.74,40.72,40.74,160363.0,35.2342,35.2429,35.2256,35.2429,160363.0
2019-10-10 15:10:00,40.73,40.77,40.73,40.77,152688.0,35.2342,35.2688,35.2342,35.2688,152688.0
2019-10-10 15:15:00,40.76,40.78,40.75,40.77,174369.0,35.2602,35.2775,35.2515,35.2688,174369.0
2019-10-10 15:20:00,40.77,40.79,40.76,40.79,378686.0,35.2688,35.2861,35.2602,35.2861,378686.0
2019-10-10 15:25:00,40.79,40.79,40.77,40.79,249700.0,35.2861,35.2861,35.2688,35.2861,249700.0
2019-10-10 15:30:00,40.79,40.8,40.78,40.79,191280.0,35.2861,35.2948,35.2775,35.2861,191280.0
2019-10-10 15:35:00,40.79,40.79,40.74,40.75,183531.0,35.2861,35.2861,35.2429,35.2515,183531.0
2019-10-10 15:40:00,40.75,40.78,40.73,40.77,181155.0,35.2515,35.2775,35.2342,35.2688,181155.0
2019-10-10 15:45:00,40.77,40.81,40.77,40.8,414166.0,35.2688,35.3034,35.2688,35.2948,414166.0
2019-10-10 15:50:00,40.81,40.82,40.78,40.8,662636.0,35.3034,35.3121,35.2775,35.2948,662636.0
2019-10-10 15:55:00,40.8,40.8,40.71,40.74,1299614.0,35.2948,35.2948,35.2169,35.2429,1299614.0
2019-10-11 09:30:00,41.5,41.54,41.48,41.51,896008.0,35.9003,35.9349,35.883,35.909,896008.0
2019-10-11 09:35:00,41.51,41.52,41.47,41.48,407858.0,35.909,35.9176,35.8744,35.883,407858.0
2019-10-11 09:40:00,41.48,41.51,41.46,41.49,970133.0,35.883,35.909,35.8657,35.8917,970133.0
2019-10-11 09:45:00,41.49,41.59,41.48,41.57,2231590.0,35.8917,35.9782,35.883,35.9609,2231590.0
2019-10-11 09:50:00,41.57,41.6,41.54,41.55,1153986.0,35.9609,35.9868,35.9349,35.9436,1153986.0
2019-10-11 09:55:00,41.56,41.56,41.53,41.54,379757.0,35.9522,35.9522,35.9263,35.9349,379757.0
2019-10-11 10:00:00,41.54,41.58,41.53,41.55,488819.0,35.9349,35.9695,35.9263,35.9436,488819.0
2019-10-11 10:05:00,41.55,41.57,41.52,41.56,219900.0,35.9436,35.9609,35.9176,35.9522,219900.0
2019-10-11 10:10:00,41.56,41.59,41.54,41.57,262624.0,35.9522,35.9782,35.9349,35.9609,262624.0
2019-10-11 10:15:00,41.57,41.58,41.53,41.58,682819.0,35.9609,35.9695,35.9263,35.9695,682819.0
2019-10-11 10:20:00,41.58,41.59,41.55,41.57,298750.0,35.9695,35.9782,35.9436,35.9609,298750.0
2019-10-11 10:25:00,41.57,41.58,41.56,41.58,502303.0,35.9609,35.9695,35.9522,35.9695,502303.0
2019-10-11 10:30:00,41.58,41.59,41.55,41.56,530627.0,35.9695,35.9782,35.9436,35.9522,530627.0
2019-10-11 10:35:00,41.57,41.58,41.52,41.52,450074.0,35.9609,35.9695,35.9176,35.9176,450074.0
2019-10-11 10:40:00,41.52,41.53,41.5,41.5,576824.0,35.9176,35.9263,35.9003,35.9003,576824.0
2019-10-11 10:45:00,41.51,41.52,41.49,41.51,341031.0,35.909,35.9176,35.8917,35.909,341031.0
2019-10-11 10:50:00,41.51,41.51,41.48,41.48,235817.0,35.909,35.909,35.883,35.883,235817.0
2019-10-11 10:55:00,41.48,41.5,41.48,41.5,515296.0,35.883,35.9003,35.883,35.9003,515296.0
2019-10-11 11:00:00,41.5,41.56,41.49,41.53,626843.0,35.9003,35.9522,35.8917,35.9263,626843.0
2019-10-11 11:05:00,41.54,41.57,41.52,41.55,386832.0,35.9349,35.9609,35.9176,35.9436,386832.0
2019-10-11 11:10:00,41.56,41.57,41.54,41.57,647994.0,35.9522,35.9609,35.9349,35.9609,647994.0
2019-10-11 11:15:00,41.57,41.63,41.56,41.62,570845.0,35.9609,36.0128,35.9522,36.0041,570845.0
2019-10-11 11:20:00,41.62,41.65,41.61,41.63,561010.0,36.0041,36.0301,35.9955,36.0128,561010.0
2019-10-11 11:25:00,41.63,41.66,41.62,41.65,254275.0,36.0128,36.0388,36.0041,36.0301,254275.0
2019-10-11 11:30:00,41.66,41.69,41.64,41.67,688321.0,36.0388,36.0647,36.0215,36.0474,688321.0
2019-10-11 11:35:00,41.68,41.68,41.63,41.64,311325.0,36.0561,36.0561,36.0128,36.0215,311325.0
2019-10-11 11:40:00,41.63,41.64,41.58,41.58,310688.0,36.0128,36.0215,35.9695,35.9695,310688.0
2019-10-11 11:45:00,41.59,41.65,41.52,41.52,1184615.0,35.9782,36.0301,35.9176,35.9176,1184615.0
2019-10-11 11:50:00,41.52,41.54,41.48,41.49,307751.0,35.9176,35.9349,35.883,35.8917,307751.0
2019-10-11 11:55:00,41.48,41.5,41.43,41.44,170606.0,35.883,35.9003,35.8398,35.8484,170606.0
2019-10-11 12:00:00,41.44,41.45,41.4,41.41,300350.0,35.8484,35.8571,35.8138,35.8225,300350.0
2019-10-11 12:05:00,41.41,41.46,41.39,41.45,612842.0,35.8225,35.8657,35.8052,35.8571,612842.0
2019-10-11 12:10:00,41.44,41.49,41.43,41.47,223513.0,35.8484,35.8917,35.8398,35.8744,223513.0
2019-10-11 12:15:00,41.46,41.47,41.42,41.46,287507.0,35.8657,35.8744,35.8311,35.8657,287507.0
2019-10-11 12:20:00,41.46,41.48,41.45,41.46,244567.0,35.8657,35.883,35.8571,35.8657,244567.0
2019-10-11 12:25:00,41.47,41.48,41.45,41.46,364825.0,35.8744,35.883,35.8571,35.8657,364825.0
2019-10-11 12:30:00,41.46,41.47,41.22,41.41,1640857.0,35.8657,35.8744,35.6581,35.8225,1640857.0
2019-10-11 12:35:00,41.42,41.42,41.38,41.4,297902.0,35.8311,35.8311,35.7965,35.8138,297902.0
2019-10-11 12:40:00,41.4,41.41,41.37,41.4,141665.0,35.8138,35.8225,35.7879,35.8138,141665.0
2019-10-11 12:45:00,41.4,41.44,41.39,41.41,122264.0,35.8138,35.8484,35.8052,35.8225,122264.0
2019-10-11 12:50:00,41.42,41.49,41.41,41.46,529920.0,35.8311,35.8917,35.8225,35.8657,529920.0
2019-10-11 12:55:00,41.47,41.49,41.45,41.49,220275.0,35.8744,35.8917,35.8571,35.8917,220275.0
2019-10-11 13:00:00,41.49,41.5,41.46,41.47,131031.0,35.8917,35.9003,35.8657,35.8744,131031.0
2019-10-11 13:05:00,41.48,41.5,41.47,41.48,121553.0,35.883,35.9003,35.8744,35.883,121553.0
2019-10-11 13:10:00,41.49,41.51,41.45,41.45,233616.0,35.8917,35.909,35.8571,35.8571,233616.0
2019-10-11 13:15:00,41.46,41.5,41.45,41.49,136387.0,35.8657,35.9003,35.8571,35.8917,136387.0
2019-10-11 13:20:00,41.5,41.51,41.47,41.48,164843.0,35.9003,35.909,35.8744,35.883,164843.0
2019-10-11 13:25:00,41.48,41.64,41.47,41.5,2455804.0,35.883,36.0215,35.8744,35.9003,2455804.0
2019-10-11 13:30:00,41.5,41.54,41.48,41.52,389733.0,35.9003,35.9349,35.883,35.9176,389733.0
2019-10-11 13:35:00,41.52,41.54,41.5,41.52,362241.0,35.9176,35.9349,35.9003,35.9176,362241.0
2019-10-11 13:40:00,41.52,41.56,41.51,41.55,233308.0,35.9176,35.9522,35.909,35.9436,233308.0
2019-10-11 13:45:00,41.55,41.56,41.47,41.48,1130774.0,35.9436,35.9522,35.8744,35.883,1130774.0
2019-10-11 13:50:00,41.49,41.5,41.46,41.5,282112.0,35.8917,35.9003,35.8657,35.9003,282112.0
2019-10-11 13:55:00,41.5,41.53,41.49,41.52,526819.0,35.9003,35.9263,35.8917,35.9176,526819.0
2019-10-11 14:00:00,41.52,41.53,41.49,41.51,227830.0,35.9176,35.9263,35.8917,35.909,227830.0
2019-10-11 14:05:00,41.51,41.51,41.48,41.48,210766.0,35.909,35.909,35.883,35.883,210766.0
2019-10-11 14:10:00,41.48,41.49,41.42,41.46,479217.0,35.883,35.8917,35.8311,35.8657,479217.0
2019-10-11 14:15:00,41.46,41.47,41.44,41.46,398478.0,35.8657,35.8744,35.8484,35.8657,398478.0
2019-10-11 14:20:00,41.46,41.48,41.44,41.45,199865.0,35.8657,35.883,35.8484,35.8571,199865.0
2019-10-11 14:25:00,41.46,41.5,41.45,41.48,131284.0,35.8657,35.9003,35.8571,35.883,131284.0
2019-10-11 14:30:00,41.48,41.5,41.47,41.49,298815.0,35.883,35.9003,35.8744,35.8917,298815.0
2019-10-11 14:35:00,41.49,41.5,41.47,41.5,280451.0,35.8917,35.9003,35.8744,35.9003,280451.0
2019-10-11 14:40:00,41.5,41.53,41.5,41.53,300296.0,35.9003,35.9263,35.9003,35.9263,300296.0
2019-10-11 14:45:00,41.53,41.55,41.53,41.54,378292.0,35.9263,35.9436,35.9263,35.9349,378292.0
2019-10-11 14:50:00,41.54,41.57,41.53,41.56,176950.0,35.9349,35.9609,35.9263,35.9522,176950.0
2019-10-11 14:55:00,41.56,41.59,41.55,41.59,284642.0,35.9522,35.9782,35.9436,35.9782,284642.0
2019-10-11 15:00:00,41.59,41.6,41.57,41.59,299469.0,35.9782,35.9868,35.9609,35.9782,299469.0
2019-10-11 15:05:00,41.59,41.62,41.58,41.61,340486.0,35.9782,36.0041,35.9695,35.9955,340486.0
2019-10-11 15:10:00,41.6,41.61,41.57,41.58,196387.0,35.9868,35.9955,35.9609,35.9695,196387.0
2019-10-11 15:15:00,41.58,41.59,41.57,41.58,98282.0,35.9695,35.9782,35.9609,35.9695,98282.0
2019-10-11 15:20:00,41.58,41.61,41.57,41.61,204331.0,35.9695,35.9955,35.9609,35.9955,204331.0
2019-10-11 15:25:00,41.61,41.61,41.58,41.59,333112.0,35.9955,35.9955,35.9695,35.9782,333112.0
2019-10-11 15:30:00,41.59,41.6,41.54,41.59,274831.0,35.9782,35.9868,35.9349,35.9782,274831.0
2019-10-11 15:35:00,41.59,41.68,41.58,41.65,1971745.0,35.9782,36.0561,35.9695,36.0301,1971745.0
2019-10-11 15:40:00,41.66,41.67,41.54,41.54,1508788.0,36.0388,36.0474,35.9349,35.9349,1508788.0
2019-10-11 15:45:00,41.54,41.55,41.42,41.49,1387134.0,35.9349,35.9436,35.8311,35.8917,1387134.0
2019-10-11 15:50:00,41.49,41.52,41.42,41.43,1490344.0,35.8917,35.9176,35.8311,35.8398,1490344.0
2019-10-11 15:55:00,41.43,41.46,41.34,41.34,3478852.0,35.8398,35.8657,35.7619,35.7619,3478852.0
2019-10-14 09:30:00,41.34,41.37,41.32,41.33,311324.0,35.7619,35.7879,35.7446,35.7533,311324.0
2019-10-14 09:35:00,41.33,41.34,41.28,41.29,322727.0,35.7533,35.7619,35.71,35.7187,322727.0
2019-10-14 09:40:00,41.28,41.33,41.28,41.29,380440.0,35.71,35.7533,35.71,35.7187,380440.0
2019-10-14 09:45:00,41.3,41.34,41.28,41.34,267039.0,35.7273,35.7619,35.71,35.7619,267039.0
2019-10-14 09:50:00,41.34,41.35,41.3,41.32,217686.0,35.7619,35.7706,35.7273,35.7446,217686.0
2019-10-14 09:55:00,41.32,41.36,41.31,41.36,119965.0,35.7446,35.7792,35.736,35.7792,119965.0
2019-10-14 10:00:00,41.36,41.37,41.35,41.36,93743.0,35.7792,35.7879,35.7706,35.7792,93743.0
2019-10-14 10:05:00,41.36,41.38,41.34,41.38,198888.0,35.7792,35.7965,35.7619,35.7965,198888.0
2019-10-14 10:10:00,41.38,41.38,41.33,41.34,85752.0,35.7965,35.7965,35.7533,35.7619,85752.0
2019-10-14 10:15:00,41.33,41.35,41.32,41.33,294375.0,35.7533,35.7706,35.7446,35.7533,294375.0
2019-10-14 10:20:00,41.33,41.34,41.31,41.31,401161.0,35.7533,35.7619,35.736,35.736,401161.0
2019-10-14 10:25:00,41.31,41.32,41.29,41.31,392632.0,35.736,35.7446,35.7187,35.736,392632.0
2019-10-14 10:30:00,41.32,41.34,41.31,41.33,103955.0,35.7446,35.7619,35.736,35.7533,103955.0
2019-10-14 10:35:00,41.34,41.35,41.33,41.35,164784.0,35.7619,35.7706,35.7533,35.7706,164784.0
2019-10-14 10:40:00,41.35,41.36,41.34,41.35,159747.0,35.7706,35.7792,35.7619,35.7706,159747.0
2019-10-14 10:45:00,41.34,41.35,41.31,41.32,137364.0,35.7619,35.7706,35.736,35.7446,137364.0
2019-10-14 10:50:00,41.33,41.33,41.32,41.32,64866.0,35.7533,35.7533,35.7446,35.7446,64866.0
2019-10-14 10:55:00,41.32,41.34,41.31,41.34,138803.0,35.7446,35.7619,35.736,35.7619,138803.0
2019-10-14 11:00:00,41.34,41.35,41.31,41.32,113736.0,35.7619,35.7706,35.736,35.7446,113736.0
2019-10-14 11:05:00,41.32,41.34,41.31,41.33,91934.0,35.7446,35.7619,35.736,35.7533,91934.0
2019-10-14 11:10:00,41.33,41.34,41.31,41.34,120167.0,35.7533,35.7619,35.736,35.7619,120167.0
2019-10-14 11:15:00,41.33,41.34,41.32,41.33,73834.0,35.7533,35.7619,35.7446,35.7533,73834.0
2019-10-14 11:20:00,41.33,41.34,41.32,41.32,37715.0,35.7533,35.7619,35.7446,35.7446,37715.0
2019-10-14 11:25:00,41.33,41.33,41.27,41.28,93862.0,35.7533,35.7533,35.7014,35.71,93862.0
2019-10-14 11:30:00,41.28,41.3,41.27,41.29,134092.0,35.71,35.7273,35.7014,35.7187,134092.0
2019-10-14 11:35:00,41.29,41.31,41.28,41.3,97554.0,35.7187,35.736,35.71,35.7273,97554.0
2019-10-14 11:40:00,41.3,41.31,41.29,41.29,54352.0,35.7273,35.736,35.7187,35.7187,54352.0
2019-10-14 11:45:00,41.29,41.3,41.28,41.3,45926.0,35.7187,35.7273,35.71,35.7273,45926.0
2019-10-14 11:50:00,41.3,41.3,41.29,41.29,12022.0,35.7273,35.7273,35.7187,35.7187,12022.0
2019-10-14 11:55:00,41.3,41.3,41.27,41.28,63852.0,35.7273,35.7273,35.7014,35.71,63852.0
2019-10-14 12:00:00,41.27,41.28,41.23,41.24,137326.0,35.7014,35.71,35.6668,35.6754,137326.0
2019-10-14 12:05:00,41.24,41.26,41.23,41.26,154194.0,35.6754,35.6927,35.6668,35.6927,154194.0
2019-10-14 12:10:00,41.25,41.27,41.25,41.26,12715.0,35.6841,35.7014,35.6841,35.6927,12715.0
2019-10-14 12:15:00,41.27,41.27,41.26,41.27,27313.0,35.7014,35.7014,35.6927,35.7014,27313.0
2019-10-14 12:20:00,41.27,41.27,41.23,41.25,105276.0,35.7014,35.7014,35.6668,35.6841,105276.0
2019-10-14 12:25:00,41.25,41.26,41.24,41.25,116120.0,35.6841,35.6927,35.6754,35.6841,116120.0
2019-10-14 12:30:00,41.26,41.26,41.23,41.25,241388.0,35.6927,35.6927,35.6668,35.6841,241388.0
2019-10-14 12:35:00,41.24,41.26,41.24,41.26,85148.0,35.6754,35.6927,35.6754,35.6927,85148.0
2019-10-14 12:40:00,41.25,41.26,41.25,41.26,6369.0,35.6841,35.6927,35.6841,35.6927,6369.0
2019-10-14 12:45:00,41.26,41.26,41.25,41.25,96769.0,35.6927,35.6927,35.6841,35.6841,96769.0
2019-10-14 12:50:00,41.26,41.26,41.24,41.25,60523.0,35.6927,35.6927,35.6754,35.6841,60523.0
2019-10-14 12:55:00,41.25,41.26,41.24,41.25,57288.0,35.6841,35.6927,35.6754,35.6841,57288.0
2019-10-14 13:00:00,41.25,41.25,41.24,41.25,32796.0,35.6841,35.6841,35.6754,35.6841,32796.0
2019-10-14 13:05:00,41.25,41.27,41.25,41.27,48731.0,35.6841,35.7014,35.6841,35.7014,48731.0
2019-10-14 13:10:00,41.26,41.27,41.25,41.26,17925.0,35.6927,35.7014,35.6841,35.6927,17925.0
2019-10-14 13:15:00,41.26,41.27,41.25,41.25,57607.0,35.6927,35.7014,35.6841,35.6841,57607.0
2019-10-14 13:20:00,41.25,41.26,41.24,41.25,24371.0,35.6841,35.6927,35.6754,35.6841,24371.0
2019-10-14 13:25:00,41.25,41.27,41.24,41.26,73149.0,35.6841,35.7014,35.6754,35.6927,73149.0
2019-10-14 13:30:00,41.26,41.26,41.25,41.26,24792.0,35.6927,35.6927,35.6841,35.6927,24792.0
2019-10-14 13:35:00,41.26,41.26,41.24,41.26,269743.0,35.6927,35.6927,35.6754,35.6927,269743.0
2019-10-14 13:40:00,41.26,41.29,41.25,41.27,61410.0,35.6927,35.7187,35.6841,35.7014,61410.0
2019-10-14 13:45:00,41.28,41.28,41.27,41.28,32855.0,35.71,35.71,35.7014,35.71,32855.0
2019-10-14 13:50:00,41.28,41.28,41.26,41.27,62636.0,35.71,35.71,35.6927,35.7014,62636.0
2019-10-14 13:55:00,41.27,41.28,41.26,41.27,93436.0,35.7014,35.71,35.6927,35.7014,93436.0
2019-10-14 14:00:00,41.27,41.28,41.25,41.26,32732.0,35.7014,35.71,35.6841,35.6927,32732.0
2019-10-14 14:05:00,41.25,41.27,41.25,41.26,40364.0,35.6841,35.7014,35.6841,35.6927,40364.0
2019-10-14 14:10:00,41.26,41.27,41.25,41.27,48186.0,35.6927,35.7014,35.6841,35.7014,48186.0
2019-10-14 14:15:00,41.27,41.27,41.25,41.26,42013.0,35.7014,35.7014,35.6841,35.6927,42013.0
2019-10-14 14:20:00,41.27,41.27,41.26,41.26,19636.0,35.7014,35.7014,35.6927,35.6927,19636.0
2019-10-14 14:25:00,41.26,41.27,41.25,41.25,19355.0,35.6927,35.7014,35.6841,35.6841,19355.0
2019-10-14 14:30:00,41.25,41.26,41.24,41.25,72654.0,35.6841,35.6927,35.6754,35.6841,72654.0
2019-10-14 14:35:00,41.25,41.25,41.24,41.24,50398.0,35.6841,35.6841,35.6754,35.6754,50398.0
2019-10-14 14:40:00,41.24,41.25,41.23,41.24,196599.0,35.6754,35.6841,35.6668,35.6754,196599.0
2019-10-14 14:45:00,41.25,41.25,41.23,41.24,90856.0,35.6841,35.6841,35.6668,35.6754,90856.0
2019-10-14 14:50:00,41.24,41.25,41.22,41.23,142682.0,35.6754,35.6841,35.6581,35.6668,142682.0
2019-10-14 14:55:00,41.23,41.23,41.21,41.22,51903.0,35.6668,35.6668,35.6495,35.6581,51903.0
2019-10-14 15:00:00,41.22,41.22,41.21,41.22,59306.0,35.6581,35.6581,35.6495,35.6581,59306.0
2019-10-14 15:05:00,41.21,41.22,41.21,41.22,49394.0,35.6495,35.6581,35.6495,35.6581,49394.0
2019-10-14 15:10:00,41.22,41.22,41.21,41.21,34424.0,35.6581,35.6581,35.6495,35.6495,34424.0
2019-10-14 15:15:00,41.21,41.22,41.21,41.21,20648.0,35.6495,35.6581,35.6495,35.6495,20648.0
2019-10-14 15:20:00,41.21,41.22,41.2,41.21,154070.0,35.6495,35.6581,35.6408,35.6495,154070.0
2019-10-14 15:25:00,41.21,41.21,41.2,41.2,58957.0,35.6495,35.6495,35.6408,35.6408,58957.0
2019-10-14 15:30:00,41.21,41.21,41.17,41.17,180873.0,35.6495,35.6495,35.6149,35.6149,180873.0
2019-10-14 15:35:00,41.17,41.2,41.17,41.19,269252.0,35.6149,35.6408,35.6149,35.6322,269252.0
2019-10-14 15:40:00,41.19,41.2,41.18,41.19,182667.0,35.6322,35.6408,35.6235,35.6322,182667.0
2019-10-14 15:45:00,41.19,41.19,41.18,41.19,328403.0,35.6322,35.6322,35.6235,35.6322,328403.0
2019-10-14 15:50:00,41.19,41.21,41.18,41.19,963504.0,35.6322,35.6495,35.6235,35.6322,963504.0
2019-10-14 15:55:00,41.19,41.19,41.15,41.15,1119142.0,35.6322,35.6322,35.5976,35.5976,1119142.0
2019-10-15 09:30:00,41.35,41.38,41.34,41.36,299564.0,35.7706,35.7965,35.7619,35.7792,299564.0
2019-10-15 09:35:00,41.36,41.36,41.33,41.36,293317.0,35.7792,35.7792,35.7533,35.7792,293317.0
2019-10-15 09:40:00,41.35,41.38,41.34,41.38,683477.0,35.7706,35.7965,35.7619,35.7965,683477.0
2019-10-15 09:45:00,41.38,41.39,41.36,41.38,476039.0,35.7965,35.8052,35.7792,35.7965,476039.0
2019-10-15 09:50:00,41.38,41.39,41.36,41.37,168985.0,35.7965,35.8052,35.7792,35.7879,168985.0
2019-10-15 09:55:00,41.37,41.37,41.34,41.36,155664.0,35.7879,35.7879,35.7619,35.7792,155664.0
2019-10-15 10:00:00,41.37,41.41,41.36,41.41,219263.0,35.7879,35.8225,35.7792,35.8225,219263.0
2019-10-15 10:05:00,41.41,41.41,41.39,41.4,72716.0,35.8225,35.8225,35.8052,35.8138,72716.0
2019-10-15 10:10:00,41.4,41.44,41.38,41.44,334161.0,35.8138,35.8484,35.7965,35.8484,334161.0
2019-10-15 10:15:00,41.44,41.44,41.43,41.44,90435.0,35.8484,35.8484,35.8398,35.8484,90435.0
2019-10-15 10:20:00,41.44,41.45,41.43,41.44,246082.0,35.8484,35.8571,35.8398,35.8484,246082.0
2019-10-15 10:25:00,41.43,41.5,41.43,41.48,369202.0,35.8398,35.9003,35.8398,35.883,369202.0
2019-10-15 10:30:00,41.48,41.51,41.48,41.5,368094.0,35.883,35.909,35.883,35.9003,368094.0
2019-10-15 10:35:00,41.5,41.53,41.49,41.52,321647.0,35.9003,35.9263,35.8917,35.9176,321647.0
2019-10-15 10:40:00,41.53,41.54,41.51,41.53,444764.0,35.9263,35.9349,35.909,35.9263,444764.0
2019-10-15 10:45:00,41.53,41.53,41.52,41.52,67204.0,35.9263,35.9263,35.9176,35.9176,67204.0
2019-10-15 10:50:00,41.52,41.59,41.52,41.58,401750.0,35.9176,35.9782,35.9176,35.9695,401750.0
2019-10-15 10:55:00,41.59,41.68,41.57,41.65,737288.0,35.9782,36.0561,35.9609,36.0301,737288.0
2019-10-15 11:00:00,41.65,41.7,41.63,41.64,837268.0,36.0301,36.0734,36.0128,36.0215,837268.0
2019-10-15 11:05:00,41.64,41.64,41.6,41.61,710242.0,36.0215,36.0215,35.9868,35.9955,710242.0
2019-10-15 11:10:00,41.6,41.6,41.57,41.58,172478.0,35.9868,35.9868,35.9609,35.9695,172478.0
2019-10-15 11:15:00,41.58,41.59,41.57,41.58,203351.0,35.9695,35.9782,35.9609,35.9695,203351.0
2019-10-15 11:20:00,41.59,41.6,41.55,41.57,237624.0,35.9782,35.9868,35.9436,35.9609,237624.0
2019-10-15 11:25:00,41.57,41.59,41.56,41.58,263771.0,35.9609,35.9782,35.9522,35.9695,263771.0
2019-10-15 11:30:00,41.58,41.61,41.58,41.58,215908.0,35.9695,35.9955,35.9695,35.9695,215908.0
2019-10-15 11:35:00,41.58,41.59,41.53,41.53,274588.0,35.9695,35.9782,35.9263,35.9263,274588.0
2019-10-15 11:40:00,41.53,41.56,41.53,41.54,273809.0,35.9263,35.9522,35.9263,35.9349,273809.0
2019-10-15 11:45:00,41.55,41.56,41.52,41.55,247736.0,35.9436,35.9522,35.9176,35.9436,247736.0
2019-10-15 11:50:00,41.55,41.57,41.55,41.55,157445.0,35.9436,35.9609,35.9436,35.9436,157445.0
2019-10-15 11:55:00,41.55,41.57,41.54,41.56,239872.0,35.9436,35.9609,35.9349,35.9522,239872.0
2019-10-15 12:00:00,41.57,41.58,41.56,41.57,169002.0,35.9609,35.9695,35.9522,35.9609,169002.0
2019-10-15 12:05:00,41.56,41.58,41.56,41.56,185382.0,35.9522,35.9695,35.9522,35.9522,185382.0
2019-10-15 12:10:00,41.56,41.57,41.55,41.57,71132.0,35.9522,35.9609,35.9436,35.9609,71132.0
2019-10-15 12:15:00,41.57,41.57,41.55,41.55,79860.0,35.9609,35.9609,35.9436,35.9436,79860.0
2019-10-15 12:20:00,41.56,41.56,41.52,41.52,118500.0,35.9522,35.9522,35.9176,35.9176,118500.0
2019-10-15 12:25:00,41.52,41.53,41.51,41.52,146585.0,35.9176,35.9263,35.909,35.9176,146585.0
2019-10-15 12:30:00,41.52,41.53,41.51,41.52,177285.0,35.9176,35.9263,35.909,35.9176,177285.0
2019-10-15 12:35:00,41.52,41.53,41.51,41.52,166948.0,35.9176,35.9263,35.909,35.9176,166948.0
2019-10-15 12:40:00,41.52,41.53,41.51,41.51,113869.0,35.9176,35.9263,35.909,35.909,113869.0
2019-10-15 12:45:00,41.51,41.52,41.51,41.51,32648.0,35.909,35.9176,35.909,35.909,32648.0
2019-10-15 12:50:00,41.52,41.53,41.51,41.53,88922.0,35.9176,35.9263,35.909,35.9263,88922.0
2019-10-15 12:55:00,41.53,41.56,41.53,41.55,238603.0,35.9263,35.9522,35.9263,35.9436,238603.0
2019-10-15 13:00:00,41.55,41.56,41.55,41.55,38478.0,35.9436,35.9522,35.9436,35.9436,38478.0
2019-10-15 13:05:00,41.55,41.56,41.54,41.54,39396.0,35.9436,35.9522,35.9349,35.9349,39396.0
2019-10-15 13:10:00,41.54,41.55,41.54,41.54,20747.0,35.9349,35.9436,35.9349,35.9349,20747.0
2019-10-15 13:15:00,41.54,41.55,41.54,41.54,15701.0,35.9349,35.9436,35.9349,35.9349,15701.0
2019-10-15 13:20:00,41.54,41.55,41.52,41.52,116126.0,35.9349,35.9436,35.9176,35.9176,116126.0
2019-10-15 13:25:00,41.52,41.54,41.52,41.53,106413.0,35.9176,35.9349,35.9176,35.9263,106413.0
2019-10-15 13:30:00,41.53,41.54,41.52,41.54,46956.0,35.9263,35.9349,35.9176,35.9349,46956.0
2019-10-15 13:35:00,41.54,41.55,41.53,41.55,29449.0,35.9349,35.9436,35.9263,35.9436,29449.0
2019-10-15 13:40:00,41.54,41.55,41.53,41.53,45250.0,35.9349,35.9436,35.9263,35.9263,45250.0
2019-10-15 13:45:00,41.54,41.56,41.53,41.54,90322.0,35.9349,35.9522,35.9263,35.9349,90322.0
2019-10-15 13:50:00,41.54,41.55,41.53,41.54,110290.0,35.9349,35.9436,35.9263,35.9349,110290.0
2019-10-15 13:55:00,41.54,41.55,41.53,41.54,155988.0,35.9349,35.9436,35.9263,35.9349,155988.0
2019-10-15 14:00:00,41.54,41.55,41.53,41.55,22900.0,35.9349,35.9436,35.9263,35.9436,22900.0
2019-10-15 14:05:00,41.54,41.55,41.53,41.54,29789.0,35.9349,35.9436,35.9263,35.9349,29789.0
2019-10-15 14:10:00,41.54,41.55,41.53,41.54,35511.0,35.9349,35.9436,35.9263,35.9349,35511.0
2019-10-15 14:15:00,41.55,41.56,41.54,41.55,91714.0,35.9436,35.9522,35.9349,35.9436,91714.0
2019-10-15 14:20:00,41.55,41.57,41.55,41.57,95239.0,35.9436,35.9609,35.9436,35.9609,95239.0
2019-10-15 14:25:00,41.56,41.57,41.55,41.56,116924.0,35.9522,35.9609,35.9436,35.9522,116924.0
2019-10-15 14:30:00,41.55,41.56,41.55,41.55,61000.0,35.9436,35.9522,35.9436,35.9436,61000.0
2019-10-15 14:35:00,41.56,41.57,41.55,41.55,89236.0,35.9522,35.9609,35.9436,35.9436,89236.0
2019-10-15 14:40:00,41.55,41.57,41.54,41.55,263905.0,35.9436,35.9609,35.9349,35.9436,263905.0
2019-10-15 14:45:00,41.56,41.56,41.54,41.55,148555.0,35.9522,35.9522,35.9349,35.9436,148555.0
2019-10-15 14:50:00,41.55,41.56,41.54,41.55,135085.0,35.9436,35.9522,35.9349,35.9436,135085.0
2019-10-15 14:55:00,41.55,41.57,41.55,41.57,179733.0,35.9436,35.9609,35.9436,35.9609,179733.0
2019-10-15 15:00:00,41.56,41.57,41.54,41.55,360357.0,35.9522,35.9609,35.9349,35.9436,360357.0
2019-10-15 15:05:00,41.56,41.57,41.55,41.55,98223.0,35.9522,35.9609,35.9436,35.9436,98223.0
2019-10-15 15:10:00,41.55,41.56,41.53,41.55,135249.0,35.9436,35.9522,35.9263,35.9436,135249.0
2019-10-15 15:15:00,41.55,41.56,41.54,41.56,183883.0,35.9436,35.9522,35.9349,35.9522,183883.0
2019-10-15 15:20:00,41.55,41.57,41.55,41.56,240266.0,35.9436,35.9609,35.9436,35.9522,240266.0
2019-10-15 15:25:00,41.56,41.57,41.55,41.57,206610.0,35.9522,35.9609,35.9436,35.9609,206610.0
2019-10-15 15:30:00,41.57,41.57,41.53,41.55,846806.0,35.9609,35.9609,35.9263,35.9436,846806.0
2019-10-15 15:35:00,41.55,41.56,41.53,41.55,284578.0,35.9436,35.9522,35.9263,35.9436,284578.0
2019-10-15 15:40:00,41.54,41.56,41.54,41.55,327897.0,35.9349,35.9522,35.9349,35.9436,327897.0
2019-10-15 15:45:00,41.54,41.55,41.53,41.54,268004.0,35.9349,35.9436,35.9263,35.9349,268004.0
2019-10-15 15:50:00,41.54,41.55,41.51,41.51,810500.0,35.9349,35.9436,35.909,35.909,810500.0
2019-10-15 15:55:00,41.52,41.55,41.5,41.53,2051499.0,35.9176,35.9436,35.9003,35.9263,2051499.0
2019-10-16 09:30:00,41.46,41.48,41.44,41.48,425862.0,35.8657,35.883,35.8484,35.883,425862.0
2019-10-16 09:35:00,41.48,41.51,41.46,41.51,163964.0,35.883,35.909,35.8657,35.909,163964.0
2019-10-16 09:40:00,41.5,41.52,41.47,41.48,109131.0,35.9003,35.9176,35.8744,35.883,109131.0
2019-10-16 09:45:00,41.47,41.48,41.46,41.48,28281.0,35.8744,35.883,35.8657,35.883,28281.0
2019-10-16 09:50:00,41.47,41.49,41.47,41.47,173715.0,35.8744,35.8917,35.8744,35.8744,173715.0
2019-10-16 09:55:00,41.48,41.48,41.45,41.46,172523.0,35.883,35.883,35.8571,35.8657,172523.0
2019-10-16 10:00:00,41.46,41.46,41.4,41.41,106506.0,35.8657,35.8657,35.8138,35.8225,106506.0
2019-10-16 10:05:00,41.41,41.43,41.39,41.43,195083.0,35.8225,35.8398,35.8052,35.8398,195083.0
2019-10-16 10:10:00,41.43,41.45,41.42,41.44,50270.0,35.8398,35.8571,35.8311,35.8484,50270.0
2019-10-16 10:15:00,41.44,41.48,41.43,41.48,122460.0,35.8484,35.883,35.8398,35.883,122460.0
2019-10-16 10:20:00,41.48,41.49,41.47,41.49,177133.0,35.883,35.8917,35.8744,35.8917,177133.0
2019-10-16 10:25:00,41.49,41.52,41.48,41.52,243106.0,35.8917,35.9176,35.883,35.9176,243106.0
2019-10-16 10:30:00,41.52,41.53,41.5,41.52,279560.0,35.9176,35.9263,35.9003,35.9176,279560.0
2019-10-16 10:35:00,41.53,41.54,41.52,41.53,76815.0,35.9263,35.9349,35.9176,35.9263,76815.0
2019-10-16 10:40:00,41.52,41.53,41.51,41.52,161969.0,35.9176,35.9263,35.909,35.9176,161969.0
2019-10-16 10:45:00,41.52,41.54,41.5,41.52,218299.0,35.9176,35.9349,35.9003,35.9176,218299.0
2019-10-16 10:50:00,41.53,41.57,41.52,41.55,153238.0,35.9263,35.9609,35.9176,35.9436,153238.0
2019-10-16 10:55:00,41.56,41.59,41.55,41.59,100420.0,35.9522,35.9782,35.9436,35.9782,100420.0
2019-10-16 11:00:00,41.59,41.61,41.57,41.58,86044.0,35.9782,35.9955,35.9609,35.9695,86044.0
2019-10-16 11:05:00,41.57,41.59,41.55,41.56,91148.0,35.9609,35.9782,35.9436,35.9522,91148.0
2019-10-16 11:10:00,41.56,41.57,41.55,41.57,152548.0,35.9522,35.9609,35.9436,35.9609,152548.0
2019-10-16 11:15:00,41.56,41.58,41.55,41.57,73761.0,35.9522,35.9695,35.9436,35.9609,73761.0
2019-10-16 11:20:00,41.57,41.57,41.54,41.55,82287.0,35.9609,35.9609,35.9349,35.9436,82287.0
2019-10-16 11:25:00,41.55,41.57,41.54,41.57,84275.0,35.9436,35.9609,35.9349,35.9609,84275.0
2019-10-16 11:30:00,41.57,41.58,41.54,41.55,139917.0,35.9609,35.9695,35.9349,35.9436,139917.0
2019-10-16 11:35:00,41.55,41.58,41.55,41.57,106054.0,35.9436,35.9695,35.9436,35.9609,106054.0
2019-10-16 11:40:00,41.57,41.58,41.56,41.58,51606.0,35.9609,35.9695,35.9522,35.9695,51606.0
2019-10-16 11:45:00,41.58,41.6,41.57,41.59,70871.0,35.9695,35.9868,35.9609,35.9782,70871.0
2019-10-16 11:50:00,41.6,41.6,41.57,41.57,81673.0,35.9868,35.9868,35.9609,35.9609,81673.0
2019-10-16 11:55:00,41.57,41.58,41.56,41.57,54464.0,35.9609,35.9695,35.9522,35.9609,54464.0
2019-10-16 12:00:00,41.58,41.6,41.57,41.59,123613.0,35.9695,35.9868,35.9609,35.9782,123613.0
2019-10-16 12:05:00,41.59,41.6,41.59,41.59,46678.0,35.9782,35.9868,35.9782,35.9782,46678.0
2019-10-16 12:10:00,41.59,41.6,41.58,41.59,51457.0,35.9782,35.9868,35.9695,35.9782,51457.0
2019-10-16 12:15:00,41.59,41.6,41.57,41.59,108355.0,35.9782,35.9868,35.9609,35.9782,108355.0
2019-10-16 12:20:00,41.59,41.6,41.58,41.58,38469.0,35.9782,35.9868,35.9695,35.9695,38469.0
2019-10-16 12:25:00,41.59,41.59,41.57,41.59,69387.0,35.9782,35.9782,35.9609,35.9782,69387.0
2019-10-16 12:30:00,41.59,41.59,41.57,41.58,257855.0,35.9782,35.9782,35.9609,35.9695,257855.0
2019-10-16 12:35:00,41.57,41.58,41.57,41.57,73366.0,35.9609,35.9695,35.9609,35.9609,73366.0
2019-10-16 12:40:00,41.57,41.58,41.56,41.57,83463.0,35.9609,35.9695,35.9522,35.9609,83463.0
2019-10-16 12:45:00,41.57,41.58,41.56,41.58,339707.0,35.9609,35.9695,35.9522,35.9695,339707.0
2019-10-16 12:50:00,41.58,41.58,41.55,41.55,124774.0,35.9695,35.9695,35.9436,35.9436,124774.0
2019-10-16 12:55:00,41.56,41.56,41.55,41.56,49829.0,35.9522,35.9522,35.9436,35.9522,49829.0
2019-10-16 13:00:00,41.55,41.57,41.55,41.55,45155.0,35.9436,35.9609,35.9436,35.9436,45155.0
2019-10-16 13:05:00,41.55,41.56,41.51,41.52,280307.0,35.9436,35.9522,35.909,35.9176,280307.0
2019-10-16 13:10:00,41.52,41.53,41.51,41.52,144449.0,35.9176,35.9263,35.909,35.9176,144449.0
2019-10-16 13:15:00,41.52,41.53,41.5,41.5,206501.0,35.9176,35.9263,35.9003,35.9003,206501.0
2019-10-16 13:20:00,41.5,41.51,41.48,41.5,384006.0,35.9003,35.909,35.883,35.9003,384006.0
2019-10-16 13:25:00,41.5,41.5,41.48,41.48,127840.0,35.9003,35.9003,35.883,35.883,127840.0
2019-10-16 13:30:00,41.49,41.5,41.47,41.5,130983.0,35.8917,35.9003,35.8744,35.9003,130983.0
2019-10-16 13:35:00,41.5,41.52,41.49,41.52,55695.0,35.9003,35.9176,35.8917,35.9176,55695.0
2019-10-16 13:40:00,41.52,41.53,41.46,41.53,501078.0,35.9176,35.9263,35.8657,35.9263,501078.0
2019-10-16 13:45:00,41.53,41.53,41.5,41.52,91399.0,35.9263,35.9263,35.9003,35.9176,91399.0
2019-10-16 13:50:00,41.52,41.52,41.5,41.5,47518.0,35.9176,35.9176,35.9003,35.9003,47518.0
2019-10-16 13:55:00,41.5,41.51,41.49,41.5,55581.0,35.9003,35.909,35.8917,35.9003,55581.0
2019-10-16 14:00:00,41.5,41.51,41.49,41.5,82381.0,35.9003,35.909,35.8917,35.9003,82381.0
2019-10-16 14:05:00,41.5,41.52,41.49,41.52,28356.0,35.9003,35.9176,35.8917,35.9176,28356.0
2019-10-16 14:10:00,41.52,41.53,41.51,41.53,67155.0,35.9176,35.9263,35.909,35.9263,67155.0
2019-10-16 14:15:00,41.53,41.53,41.51,41.51,36995.0,35.9263,35.9263,35.909,35.909,36995.0
2019-10-16 14:20:00,41.51,41.52,41.51,41.52,2946.0,35.909,35.9176,35.909,35.9176,2946.0
2019-10-16 14:25:00,41.52,41.53,41.51,41.51,80948.0,35.9176,35.9263,35.909,35.909,80948.0
2019-10-16 14:30:00,41.52,41.54,41.51,41.53,51221.0,35.9176,35.9349,35.909,35.9263,51221.0
2019-10-16 14:35:00,41.53,41.55,41.53,41.55,37385.0,35.9263,35.9436,35.9263,35.9436,37385.0
2019-10-16 14:40:00,41.54,41.55,41.53,41.54,28671.0,35.9349,35.9436,35.9263,35.9349,28671.0
2019-10-16 14:45:00,41.54,41.55,41.52,41.54,112149.0,35.9349,35.9436,35.9176,35.9349,112149.0
2019-10-16 14:50:00,41.54,41.54,41.51,41.53,801702.0,35.9349,35.9349,35.909,35.9263,801702.0
2019-10-16 14:55:00,41.53,41.54,41.51,41.53,473783.0,35.9263,35.9349,35.909,35.9263,473783.0
2019-10-16 15:00:00,41.54,41.55,41.52,41.55,287056.0,35.9349,35.9436,35.9176,35.9436,287056.0
2019-10-16 15:05:00,41.55,41.55,41.53,41.54,52779.0,35.9436,35.9436,35.9263,35.9349,52779.0
2019-10-16 15:10:00,41.54,41.54,41.52,41.52,50362.0,35.9349,35.9349,35.9176,35.9176,50362.0
2019-10-16 15:15:00,41.52,41.54,41.51,41.53,120618.0,35.9176,35.9349,35.909,35.9263,120618.0
2019-10-16 15:20:00,41.53,41.55,41.53,41.55,200387.0,35.9263,35.9436,35.9263,35.9436,200387.0
2019-10-16 15:25:00,41.54,41.55,41.54,41.55,46560.0,35.9349,35.9436,35.9349,35.9436,46560.0
2019-10-16 15:30:00,41.54,41.55,41.54,41.55,105372.0,35.9349,35.9436,35.9349,35.9436,105372.0
2019-10-16 15:35:00,41.54,41.57,41.54,41.55,524268.0,35.9349,35.9609,35.9349,35.9436,524268.0
2019-10-16 15:40:00,41.56,41.56,41.53,41.54,125129.0,35.9522,35.9522,35.9263,35.9349,125129.0
2019-10-16 15:45:00,41.54,41.55,41.52,41.54,470802.0,35.9349,35.9436,35.9176,35.9349,470802.0
2019-10-16 15:50:00,41.54,41.57,41.54,41.55,401102.0,35.9349,35.9609,35.9349,35.9436,401102.0
2019-10-16 15:55:00,41.55,41.56,41.51,41.52,1023457.0,35.9436,35.9522,35.909,35.9176,1023457.0
2019-10-17 09:30:00,41.77,41.8,41.7,41.72,676408.0,36.1339,36.1599,36.0734,36.0907,676408.0
2019-10-17 09:35:00,41.72,41.73,41.69,41.69,482477.0,36.0907,36.0993,36.0647,36.0647,482477.0
2019-10-17 09:40:00,41.69,41.73,41.69,41.72,286194.0,36.0647,36.0993,36.0647,36.0907,286194.0
2019-10-17 09:45:00,41.73,41.75,41.72,41.74,313106.0,36.0993,36.1166,36.0907,36.108,313106.0
2019-10-17 09:50:00,41.75,41.77,41.74,41.76,118896.0,36.1166,36.1339,36.108,36.1253,118896.0
2019-10-17 09:55:00,41.76,41.77,41.72,41.75,299441.0,36.1253,36.1339,36.0907,36.1166,299441.0
2019-10-17 10:00:00,41.75,41.75,41.71,41.71,490154.0,36.1166,36.1166,36.082,36.082,490154.0
2019-10-17 10:05:00,41.71,41.73,41.69,41.71,311609.0,36.082,36.0993,36.0647,36.082,311609.0
2019-10-17 10:10:00,41.72,41.73,41.71,41.73,243421.0,36.0907,36.0993,36.082,36.0993,243421.0
2019-10-17 10:15:00,41.73,41.75,41.73,41.74,170322.0,36.0993,36.1166,36.0993,36.108,170322.0
2019-10-17 10:20:00,41.74,41.77,41.73,41.76,183332.0,36.108,36.1339,36.0993,36.1253,183332.0
2019-10-17 10:25:00,41.76,41.77,41.72,41.73,367179.0,36.1253,36.1339,36.0907,36.0993,367179.0
2019-10-17 10:30:00,41.73,41.74,41.71,41.71,194223.0,36.0993,36.108,36.082,36.082,194223.0
2019-10-17 10:35:00,41.71,41.72,41.69,41.71,333094.0,36.082,36.0907,36.0647,36.082,333094.0
2019-10-17 10:40:00,41.7,41.71,41.69,41.7,75702.0,36.0734,36.082,36.0647,36.0734,75702.0
2019-10-17 10:45:00,41.7,41.71,41.65,41.66,211809.0,36.0734,36.082,36.0301,36.0388,211809.0
2019-10-17 10:50:00,41.66,41.68,41.65,41.68,193316.0,36.0388,36.0561,36.0301,36.0561,193316.0
2019-10-17 10:55:00,41.67,41.71,41.66,41.7,135874.0,36.0474,36.082,36.0388,36.0734,135874.0
2019-10-17 11:00:00,41.7,41.7,41.63,41.68,703995.0,36.0734,36.0734,36.0128,36.0561,703995.0
2019-10-17 11:05:00,41.68,41.71,41.67,41.7,153007.0,36.0561,36.082,36.0474,36.0734,153007.0
2019-10-17 11:10:00,41.7,41.73,41.69,41.72,125275.0,36.0734,36.0993,36.0647,36.0907,125275.0
2019-10-17 11:15:00,41.73,41.74,41.72,41.73,153452.0,36.0993,36.108,36.0907,36.0993,153452.0
2019-10-17 11:20:00,41.73,41.73,41.7,41.71,102135.0,36.0993,36.0993,36.0734,36.082,102135.0
2019-10-17 11:25:00,41.71,41.73,41.7,41.72,139945.0,36.082,36.0993,36.0734,36.0907,139945.0
2019-10-17 11:30:00,41.72,41.72,41.67,41.68,128159.0,36.0907,36.0907,36.0474,36.0561,128159.0
2019-10-17 11:35:00,41.68,41.69,41.66,41.69,228487.0,36.0561,36.0647,36.0388,36.0647,228487.0
2019-10-17 11:40:00,41.69,41.7,41.66,41.68,164213.0,36.0647,36.0734,36.0388,36.0561,164213.0
2019-10-17 11:45:00,41.68,41.71,41.66,41.69,331588.0,36.0561,36.082,36.0388,36.0647,331588.0
2019-10-17 11:50:00,41.69,41.69,41.65,41.67,148796.0,36.0647,36.0647,36.0301,36.0474,148796.0
2019-10-17 11:55:00,41.67,41.68,41.66,41.68,50272.0,36.0474,36.0561,36.0388,36.0561,50272.0
2019-10-17 12:00:00,41.68,41.68,41.64,41.65,97843.0,36.0561,36.0561,36.0215,36.0301,97843.0
2019-10-17 12:05:00,41.65,41.67,41.65,41.67,78602.0,36.0301,36.0474,36.0301,36.0474,78602.0
2019-10-17 12:10:00,41.66,41.68,41.65,41.66,48355.0,36.0388,36.0561,36.0301,36.0388,48355.0
2019-10-17 12:15:00,41.67,41.67,41.65,41.66,33617.0,36.0474,36.0474,36.0301,36.0388,33617.0
2019-10-17 12:20:00,41.66,41.67,41.65,41.67,42465.0,36.0388,36.0474,36.0301,36.0474,42465.0
2019-10-17 12:25:00,41.67,41.68,41.66,41.67,90322.0,36.0474,36.0561,36.0388,36.0474,90322.0
2019-10-17 12:30:00,41.67,41.71,41.66,41.71,107570.0,36.0474,36.082,36.0388,36.082,107570.0
2019-10-17 12:35:00,41.71,41.71,41.69,41.69,47410.0,36.082,36.082,36.0647,36.0647,47410.0
2019-10-17 12:40:00,41.69,41.7,41.68,41.68,50260.0,36.0647,36.0734,36.0561,36.0561,50260.0
2019-10-17 12:45:00,41.68,41.7,41.68,41.7,25916.0,36.0561,36.0734,36.0561,36.0734,25916.0
2019-10-17 12:50:00,41.7,41.72,41.69,41.7,60943.0,36.0734,36.0907,36.0647,36.0734,60943.0
2019-10-17 12:55:00,41.71,41.72,41.7,41.72,35467.0,36.082,36.0907,36.0734,36.0907,35467.0
2019-10-17 13:00:00,41.72,41.72,41.71,41.72,27045.0,36.0907,36.0907,36.082,36.0907,27045.0
2019-10-17 13:05:00,41.72,41.72,41.69,41.7,38426.0,36.0907,36.0907,36.0647,36.0734,38426.0
2019-10-17 13:10:00,41.7,41.7,41.69,41.69,18384.0,36.0734,36.0734,36.0647,36.0647,18384.0
2019-10-17 13:15:00,41.7,41.72,41.68,41.72,130547.0,36.0734,36.0907,36.0561,36.0907,130547.0
2019-10-17 13:20:00,41.72,41.72,41.7,41.7,65252.0,36.0907,36.0907,36.0734,36.0734,65252.0
2019-10-17 13:25:00,41.7,41.71,41.69,41.7,67822.0,36.0734,36.082,36.0647,36.0734,67822.0
2019-10-17 13:30:00,41.7,41.73,41.7,41.72,57852.0,36.0734,36.0993,36.0734,36.0907,57852.0
2019-10-17 13:35:00,41.73,41.73,41.72,41.73,73098.0,36.0993,36.0993,36.0907,36.0993,73098.0
2019-10-17 13:40:00,41.72,41.74,41.71,41.73,66348.0,36.0907,36.108,36.082,36.0993,66348.0
2019-10-17 13:45:00,41.73,41.75,41.72,41.74,98405.0,36.0993,36.1166,36.0907,36.108,98405.0
2019-10-17 13:50:00,41.75,41.75,41.71,41.73,209377.0,36.1166,36.1166,36.082,36.0993,209377.0
2019-10-17 13:55:00,41.73,41.73,41.7,41.71,37688.0,36.0993,36.0993,36.0734,36.082,37688.0
2019-10-17 14:00:00,41.71,41.71,41.67,41.68,58043.0,36.082,36.082,36.0474,36.0561,58043.0
2019-10-17 14:05:00,41.68,41.7,41.68,41.69,24798.0,36.0561,36.0734,36.0561,36.0647,24798.0
2019-10-17 14:10:00,41.69,41.7,41.67,41.69,69888.0,36.0647,36.0734,36.0474,36.0647,69888.0
2019-10-17 14:15:00,41.69,41.69,41.67,41.69,40788.0,36.0647,36.0647,36.0474,36.0647,40788.0
2019-10-17 14:20:00,41.69,41.7,41.68,41.69,30597.0,36.0647,36.0734,36.0561,36.0647,30597.0
2019-10-17 14:25:00,41.7,41.71,41.69,41.7,41520.0,36.0734,36.082,36.0647,36.0734,41520.0
2019-10-17 14:30:00,41.7,41.7,41.68,41.69,97535.0,36.0734,36.0734,36.0561,36.0647,97535.0
2019-10-17 14:35:00,41.7,41.71,41.69,41.71,44581.0,36.0734,36.082,36.0647,36.082,44581.0
2019-10-17 14:40:00,41.71,41.71,41.69,41.7,75559.0,36.082,36.082,36.0647,36.0734,75559.0
2019-10-17 14:45:00,41.7,41.71,41.69,41.71,78727.0,36.0734,36.082,36.0647,36.082,78727.0
2019-10-17 14:50:00,41.71,41.72,41.69,41.71,110802.0,36.082,36.0907,36.0647,36.082,110802.0
2019-10-17 14:55:00,41.71,41.71,41.7,41.71,98962.0,36.082,36.082,36.0734,36.082,98962.0
2019-10-17 15:00:00,41.71,41.71,41.69,41.7,55020.0,36.082,36.082,36.0647,36.0734,55020.0
2019-10-17 15:05:00,41.71,41.73,41.7,41.7,134525.0,36.082,36.0993,36.0734,36.0734,134525.0
2019-10-17 15:10:00,41.7,41.72,41.7,41.72,25832.0,36.0734,36.0907,36.0734,36.0907,25832.0
2019-10-17 15:15:00,41.72,41.72,41.7,41.7,113450.0,36.0907,36.0907,36.0734,36.0734,113450.0
2019-10-17 15:20:00,41.71,41.72,41.69,41.7,144298.0,36.082,36.0907,36.0647,36.0734,144298.0
2019-10-17 15:25:00,41.7,41.71,41.69,41.7,98370.0,36.0734,36.082,36.0647,36.0734,98370.0
2019-10-17 15:30:00,41.71,41.72,41.69,41.7,140637.0,36.082,36.0907,36.0647,36.0734,140637.0
2019-10-17 15:35:00,41.7,41.7,41.68,41.69,248880.0,36.0734,36.0734,36.0561,36.0647,248880.0
2019-10-17 15:40:00,41.69,41.69,41.67,41.69,79944.0,36.0647,36.0647,36.0474,36.0647,79944.0
2019-10-17 15:45:00,41.69,41.7,41.67,41.67,196143.0,36.0647,36.0734,36.0474,36.0474,196143.0
2019-10-17 15:50:00,41.68,41.69,41.67,41.67,455792.0,36.0561,36.0647,36.0474,36.0474,455792.0
2019-10-17 15:55:00,41.67,41.69,41.63,41.69,1250136.0,36.0474,36.0647,36.0128,36.0647,1250136.0
2019-10-18 09:30:00,41.46,41.57,41.46,41.55,365531.0,35.8657,35.9609,35.8657,35.9436,365531.0
2019-10-18 09:35:00,41.55,41.58,41.54,41.57,236438.0,35.9436,35.9695,35.9349,35.9609,236438.0
2019-10-18 09:40:00,41.57,41.58,41.55,41.57,130806.0,35.9609,35.9695,35.9436,35.9609,130806.0
2019-10-18 09:45:00,41.57,41.59,41.53,41.58,84724.0,35.9609,35.9782,35.9263,35.9695,84724.0
2019-10-18 09:50:00,41.57,41.58,41.54,41.55,234734.0,35.9609,35.9695,35.9349,35.9436,234734.0
2019-10-18 09:55:00,41.55,41.56,41.53,41.55,153229.0,35.9436,35.9522,35.9263,35.9436,153229.0
2019-10-18 10:00:00,41.55,41.55,41.5,41.51,241352.0,35.9436,35.9436,35.9003,35.909,241352.0
2019-10-18 10:05:00,41.51,41.51,41.48,41.51,133171.0,35.909,35.909,35.883,35.909,133171.0
2019-10-18 10:10:00,41.51,41.51,41.48,41.48,100848.0,35.909,35.909,35.883,35.883,100848.0
2019-10-18 10:15:00,41.48,41.49,41.46,41.48,148947.0,35.883,35.8917,35.8657,35.883,148947.0
2019-10-18 10:20:00,41.49,41.52,41.48,41.51,250496.0,35.8917,35.9176,35.883,35.909,250496.0
2019-10-18 10:25:00,41.51,41.53,41.5,41.52,415189.0,35.909,35.9263,35.9003,35.9176,415189.0
2019-10-18 10:30:00,41.52,41.53,41.47,41.47,234004.0,35.9176,35.9263,35.8744,35.8744,234004.0
2019-10-18 10:35:00,41.47,41.51,41.46,41.5,117783.0,35.8744,35.909,35.8657,35.9003,117783.0
2019-10-18 10:40:00,41.5,41.5,41.45,41.46,262109.0,35.9003,35.9003,35.8571,35.8657,262109.0
2019-10-18 10:45:00,41.46,41.5,41.45,41.5,145910.0,35.8657,35.9003,35.8571,35.9003,145910.0
2019-10-18 10:50:00,41.49,41.52,41.49,41.51,94378.0,35.8917,35.9176,35.8917,35.909,94378.0
2019-10-18 10:55:00,41.51,41.52,41.5,41.51,102227.0,35.909,35.9176,35.9003,35.909,102227.0
2019-10-18 11:00:00,41.51,41.53,41.5,41.52,510272.0,35.909,35.9263,35.9003,35.9176,510272.0
2019-10-18 11:05:00,41.51,41.52,41.48,41.48,131678.0,35.909,35.9176,35.883,35.883,131678.0
2019-10-18 11:10:00,41.48,41.53,41.47,41.52,136296.0,35.883,35.9263,35.8744,35.9176,136296.0
2019-10-18 11:15:00,41.52,41.53,41.5,41.51,74247.0,35.9176,35.9263,35.9003,35.909,74247.0
2019-10-18 11:20:00,41.51,41.52,41.5,41.52,199768.0,35.909,35.9176,35.9003,35.9176,199768.0
2019-10-18 11:25:00,41.52,41.52,41.5,41.52,144049.0,35.9176,35.9176,35.9003,35.9176,144049.0
2019-10-18 11:30:00,41.52,41.53,41.49,41.5,170060.0,35.9176,35.9263,35.8917,35.9003,170060.0
2019-10-18 11:35:00,41.5,41.52,41.49,41.52,105032.0,35.9003,35.9176,35.8917,35.9176,105032.0
2019-10-18 11:40:00,41.52,41.52,41.47,41.49,70982.0,35.9176,35.9176,35.8744,35.8917,70982.0
2019-10-18 11:45:00,41.48,41.49,41.46,41.47,165085.0,35.883,35.8917,35.8657,35.8744,165085.0
2019-10-18 11:50:00,41.46,41.47,41.43,41.44,385122.0,35.8657,35.8744,35.8398,35.8484,385122.0
2019-10-18 11:55:00,41.43,41.44,41.4,41.41,549174.0,35.8398,35.8484,35.8138,35.8225,549174.0
2019-10-18 12:00:00,41.41,41.44,41.4,41.42,362362.0,35.8225,35.8484,35.8138,35.8311,362362.0
2019-10-18 12:05:00,41.43,41.44,41.41,41.42,123209.0,35.8398,35.8484,35.8225,35.8311,123209.0
2019-10-18 12:10:00,41.41,41.43,41.41,41.41,141472.0,35.8225,35.8398,35.8225,35.8225,141472.0
2019-10-18 12:15:00,41.41,41.41,41.36,41.37,69566.0,35.8225,35.8225,35.7792,35.7879,69566.0
2019-10-18 12:20:00,41.37,41.37,41.27,41.29,1250569.0,35.7879,35.7879,35.7014,35.7187,1250569.0
2019-10-18 12:25:00,41.28,41.31,41.26,41.27,1757339.0,35.71,35.736,35.6927,35.7014,1757339.0
2019-10-18 12:30:00,41.27,41.31,41.25,41.31,660558.0,35.7014,35.736,35.6841,35.736,660558.0
2019-10-18 12:35:00,41.3,41.32,41.29,41.29,265259.0,35.7273,35.7446,35.7187,35.7187,265259.0
2019-10-18 12:40:00,41.29,41.42,41.28,41.4,1079814.0,35.7187,35.8311,35.71,35.8138,1079814.0
2019-10-18 12:45:00,41.39,41.4,41.34,41.37,699224.0,35.8052,35.8138,35.7619,35.7879,699224.0
2019-10-18 12:50:00,41.37,41.39,41.36,41.38,145299.0,35.7879,35.8052,35.7792,35.7965,145299.0
2019-10-18 12:55:00,41.38,41.39,41.36,41.38,112987.0,35.7965,35.8052,35.7792,35.7965,112987.0
2019-10-18 13:00:00,41.38,41.4,41.37,41.4,55188.0,35.7965,35.8138,35.7879,35.8138,55188.0
2019-10-18 13:05:00,41.4,41.42,41.39,41.41,126047.0,35.8138,35.8311,35.8052,35.8225,126047.0
2019-10-18 13:10:00,41.41,41.41,41.39,41.4,35980.0,35.8225,35.8225,35.8052,35.8138,35980.0
2019-10-18 13:15:00,41.4,41.42,41.39,41.41,75406.0,35.8138,35.8311,35.8052,35.8225,75406.0
2019-10-18 13:20:00,41.41,41.42,41.39,41.41,68392.0,35.8225,35.8311,35.8052,35.8225,68392.0
2019-10-18 13:25:00,41.41,41.41,41.38,41.4,48671.0,35.8225,35.8225,35.7965,35.8138,48671.0
2019-10-18 13:30:00,41.39,41.4,41.38,41.39,99089.0,35.8052,35.8138,35.7965,35.8052,99089.0
2019-10-18 13:35:00,41.39,41.4,41.38,41.39,22054.0,35.8052,35.8138,35.7965,35.8052,22054.0
2019-10-18 13:40:00,41.39,41.42,41.38,41.4,49619.0,35.8052,35.8311,35.7965,35.8138,49619.0
2019-10-18 13:45:00,41.4,41.43,41.4,41.42,117786.0,35.8138,35.8398,35.8138,35.8311,117786.0
2019-10-18 13:50:00,41.42,41.43,41.41,41.41,63841.0,35.8311,35.8398,35.8225,35.8225,63841.0
2019-10-18 13:55:00,41.41,41.43,41.4,41.43,134471.0,35.8225,35.8398,35.8138,35.8398,134471.0
2019-10-18 14:00:00,41.43,41.43,41.39,41.39,53104.0,35.8398,35.8398,35.8052,35.8052,53104.0
2019-10-18 14:05:00,41.39,41.41,41.39,41.4,113580.0,35.8052,35.8225,35.8052,35.8138,113580.0
2019-10-18 14:10:00,41.4,41.41,41.39,41.41,63944.0,35.8138,35.8225,35.8052,35.8225,63944.0
2019-10-18 14:15:00,41.4,41.41,41.39,41.4,162382.0,35.8138,35.8225,35.8052,35.8138,162382.0
2019-10-18 14:20:00,41.4,41.42,41.39,41.39,97533.0,35.8138,35.8311,35.8052,35.8052,97533.0
2019-10-18 14:25:00,41.39,41.4,41.38,41.4,134625.0,35.8052,35.8138,35.7965,35.8138,134625.0
2019-10-18 14:30:00,41.39,41.4,41.38,41.4,50270.0,35.8052,35.8138,35.7965,35.8138,50270.0
2019-10-18 14:35:00,41.39,41.4,41.37,41.38,66853.0,35.8052,35.8138,35.7879,35.7965,66853.0
2019-10-18 14:40:00,41.38,41.38,41.37,41.38,21914.0,35.7965,35.7965,35.7879,35.7965,21914.0
2019-10-18 14:45:00,41.38,41.38,41.34,41.34,697195.0,35.7965,35.7965,35.7619,35.7619,697195.0
2019-10-18 14:50:00,41.35,41.37,41.34,41.34,196852.0,35.7706,35.7879,35.7619,35.7619,196852.0
2019-10-18 14:55:00,41.35,41.36,41.34,41.34,240438.0,35.7706,35.7792,35.7619,35.7619,240438.0
2019-10-18 15:00:00,41.35,41.36,41.33,41.34,219048.0,35.7706,35.7792,35.7533,35.7619,219048.0
2019-10-18 15:05:00,41.34,41.36,41.33,41.34,147154.0,35.7619,35.7792,35.7533,35.7619,147154.0
2019-10-18 15:10:00,41.33,41.35,41.32,41.34,241580.0,35.7533,35.7706,35.7446,35.7619,241580.0
2019-10-18 15:15:00,41.34,41.35,41.33,41.34,216194.0,35.7619,35.7706,35.7533,35.7619,216194.0
2019-10-18 15:20:00,41.34,41.35,41.33,41.34,239600.0,35.7619,35.7706,35.7533,35.7619,239600.0
2019-10-18 15:25:00,41.34,41.34,41.32,41.33,282136.0,35.7619,35.7619,35.7446,35.7533,282136.0
2019-10-18 15:30:00,41.33,41.34,41.31,41.32,290603.0,35.7533,35.7619,35.736,35.7446,290603.0
2019-10-18 15:35:00,41.32,41.33,41.31,41.32,111308.0,35.7446,35.7533,35.736,35.7446,111308.0
2019-10-18 15:40:00,41.32,41.33,41.3,41.33,415737.0,35.7446,35.7533,35.7273,35.7533,415737.0
2019-10-18 15:45:00,41.33,41.33,41.3,41.3,310976.0,35.7533,35.7533,35.7273,35.7273,310976.0
2019-10-18 15:50:00,41.31,41.33,41.28,41.29,1138536.0,35.736,35.7533,35.71,35.7187,1138536.0
2019-10-18 15:55:00,41.29,41.29,41.25,41.25,2227594.0,35.7187,35.7187,35.6841,35.6841,2227594.0
2019-10-21 09:30:00,41.65,41.7,41.59,41.61,372436.0,36.0301,36.0734,35.9782,35.9955,372436.0
2019-10-21 09:35:00,41.61,41.65,41.6,41.62,311847.0,35.9955,36.0301,35.9868,36.0041,311847.0
2019-10-21 09:40:00,41.62,41.65,41.62,41.65,239920.0,36.0041,36.0301,36.0041,36.0301,239920.0
2019-10-21 09:45:00,41.65,41.69,41.63,41.65,811708.0,36.0301,36.0647,36.0128,36.0301,811708.0
2019-10-21 09:50:00,41.65,41.71,41.65,41.69,192594.0,36.0301,36.082,36.0301,36.0647,192594.0
2019-10-21 09:55:00,41.69,41.71,41.67,41.68,200281.0,36.0647,36.082,36.0474,36.0561,200281.0
2019-10-21 10:00:00,41.69,41.7,41.63,41.64,281092.0,36.0647,36.0734,36.0128,36.0215,281092.0
2019-10-21 10:05:00,41.64,41.64,41.61,41.63,220127.0,36.0215,36.0215,35.9955,36.0128,220127.0
2019-10-21 10:10:00,41.63,41.65,41.62,41.64,275577.0,36.0128,36.0301,36.0041,36.0215,275577.0
2019-10-21 10:15:00,41.64,41.64,41.61,41.63,252882.0,36.0215,36.0215,35.9955,36.0128,252882.0
2019-10-21 10:20:00,41.63,41.64,41.61,41.61,153971.0,36.0128,36.0215,35.9955,35.9955,153971.0
2019-10-21 10:25:00,41.61,41.63,41.6,41.63,153327.0,35.9955,36.0128,35.9868,36.0128,153327.0
2019-10-21 10:30:00,41.63,41.64,41.62,41.63,63314.0,36.0128,36.0215,36.0041,36.0128,63314.0
2019-10-21 10:35:00,41.62,41.63,41.6,41.62,150937.0,36.0041,36.0128,35.9868,36.0041,150937.0
2019-10-21 10:40:00,41.62,41.63,41.61,41.62,71438.0,36.0041,36.0128,35.9955,36.0041,71438.0
2019-10-21 10:45:00,41.61,41.62,41.58,41.59,153287.0,35.9955,36.0041,35.9695,35.9782,153287.0
2019-10-21 10:50:00,41.59,41.6,41.59,41.59,72772.0,35.9782,35.9868,35.9782,35.9782,72772.0
2019-10-21 10:55:00,41.6,41.61,41.59,41.6,109737.0,35.9868,35.9955,35.9782,35.9868,109737.0
2019-10-21 11:00:00,41.61,41.63,41.59,41.63,122769.0,35.9955,36.0128,35.9782,36.0128,122769.0
2019-10-21 11:05:00,41.63,41.63,41.61,41.62,79436.0,36.0128,36.0128,35.9955,36.0041,79436.0
2019-10-21 11:10:00,41.62,41.63,41.61,41.62,132245.0,36.0041,36.0128,35.9955,36.0041,132245.0
2019-10-21 11:15:00,41.61,41.62,41.58,41.59,135339.0,35.9955,36.0041,35.9695,35.9782,135339.0
2019-10-21 11:20:00,41.59,41.59,41.55,41.56,124940.0,35.9782,35.9782,35.9436,35.9522,124940.0
2019-10-21 11:25:00,41.55,41.57,41.54,41.55,260914.0,35.9436,35.9609,35.9349,35.9436,260914.0
2019-10-21 11:30:00,41.55,41.55,41.53,41.55,186517.0,35.9436,35.9436,35.9263,35.9436,186517.0
2019-10-21 11:35:00,41.55,41.55,41.52,41.53,175950.0,35.9436,35.9436,35.9176,35.9263,175950.0
2019-10-21 11:40:00,41.54,41.55,41.53,41.54,181269.0,35.9349,35.9436,35.9263,35.9349,181269.0
2019-10-21 11:45:00,41.54,41.56,41.52,41.55,274925.0,35.9349,35.9522,35.9176,35.9436,274925.0
2019-10-21 11:50:00,41.55,41.57,41.55,41.57,136951.0,35.9436,35.9609,35.9436,35.9609,136951.0
2019-10-21 11:55:00,41.57,41.58,41.55,41.58,210752.0,35.9609,35.9695,35.9436,35.9695,210752.0
2019-10-21 12:00:00,41.58,41.58,41.56,41.56,63550.0,35.9695,35.9695,35.9522,35.9522,63550.0
2019-10-21 12:05:00,41.57,41.59,41.56,41.59,183798.0,35.9609,35.9782,35.9522,35.9782,183798.0
2019-10-21 12:10:00,41.59,41.61,41.58,41.61,384571.0,35.9782,35.9955,35.9695,35.9955,384571.0
2019-10-21 12:15:00,41.61,41.62,41.59,41.6,287675.0,35.9955,36.0041,35.9782,35.9868,287675.0
2019-10-21 12:20:00,41.59,41.62,41.59,41.62,141325.0,35.9782,36.0041,35.9782,36.0041,141325.0
2019-10-21 12:25:00,41.62,41.62,41.61,41.62,27477.0,36.0041,36.0041,35.9955,36.0041,27477.0
2019-10-21 12:30:00,41.62,41.63,41.61,41.62,71677.0,36.0041,36.0128,35.9955,36.0041,71677.0
2019-10-21 12:35:00,41.61,41.62,41.6,41.62,82946.0,35.9955,36.0041,35.9868,36.0041,82946.0
2019-10-21 12:40:00,41.62,41.62,41.6,41.62,33892.0,36.0041,36.0041,35.9868,36.0041,33892.0
2019-10-21 12:45:00,41.62,41.63,41.61,41.62,253176.0,36.0041,36.0128,35.9955,36.0041,253176.0
2019-10-21 12:50:00,41.62,41.65,41.61,41.63,590959.0,36.0041,36.0301,35.9955,36.0128,590959.0
2019-10-21 12:55:00,41.62,41.63,41.61,41.62,58799.0,36.0041,36.0128,35.9955,36.0041,58799.0
2019-10-21 13:00:00,41.62,41.62,41.61,41.62,38370.0,36.0041,36.0041,35.9955,36.0041,38370.0
2019-10-21 13:05:00,41.62,41.62,41.6,41.61,58698.0,36.0041,36.0041,35.9868,35.9955,58698.0
2019-10-21 13:10:00,41.6,41.61,41.59,41.61,133539.0,35.9868,35.9955,35.9782,35.9955,133539.0
2019-10-21 13:15:00,41.61,41.61,41.6,41.61,32545.0,35.9955,35.9955,35.9868,35.9955,32545.0
2019-10-21 13:20:00,41.6,41.61,41.59,41.59,81329.0,35.9868,35.9955,35.9782,35.9782,81329.0
2019-10-21 13:25:00,41.59,41.6,41.59,41.6,49462.0,35.9782,35.9868,35.9782,35.9868,49462.0
2019-10-21 13:30:00,41.6,41.61,41.59,41.6,29390.0,35.9868,35.9955,35.9782,35.9868,29390.0
2019-10-21 13:35:00,41.6,41.61,41.59,41.6,47414.0,35.9868,35.9955,35.9782,35.9868,47414.0
2019-10-21 13:40:00,41.6,41.61,41.59,41.6,180155.0,35.9868,35.9955,35.9782,35.9868,180155.0
2019-10-21 13:45:00,41.61,41.62,41.6,41.61,55014.0,35.9955,36.0041,35.9868,35.9955,55014.0
2019-10-21 13:50:00,41.61,41.62,41.6,41.61,58130.0,35.9955,36.0041,35.9868,35.9955,58130.0
2019-10-21 13:55:00,41.61,41.62,41.61,41.62,25530.0,35.9955,36.0041,35.9955,36.0041,25530.0
2019-10-21 14:00:00,41.62,41.64,41.61,41.63,115745.0,36.0041,36.0215,35.9955,36.0128,115745.0
2019-10-21 14:05:00,41.64,41.66,41.63,41.65,174503.0,36.0215,36.0388,36.0128,36.0301,174503.0
2019-10-21 14:10:00,41.65,41.65,41.62,41.63,67742.0,36.0301,36.0301,36.0041,36.0128,67742.0
2019-10-21 14:15:00,41.63,41.64,41.62,41.63,72792.0,36.0128,36.0215,36.0041,36.0128,72792.0
2019-10-21 14:20:00,41.63,41.64,41.62,41.64,87040.0,36.0128,36.0215,36.0041,36.0215,87040.0
2019-10-21 14:25:00,41.64,41.64,41.62,41.63,65640.0,36.0215,36.0215,36.0041,36.0128,65640.0
2019-10-21 14:30:00,41.63,41.64,41.61,41.62,112116.0,36.0128,36.0215,35.9955,36.0041,112116.0
2019-10-21 14:35:00,41.62,41.63,41.61,41.63,47678.0,36.0041,36.0128,35.9955,36.0128,47678.0
2019-10-21 14:40:00,41.63,41.63,41.61,41.61,120953.0,36.0128,36.0128,35.9955,35.9955,120953.0
2019-10-21 14:45:00,41.62,41.63,41.61,41.63,55308.0,36.0041,36.0128,35.9955,36.0128,55308.0
2019-10-21 14:50:00,41.62,41.64,41.61,41.63,87824.0,36.0041,36.0215,35.9955,36.0128,87824.0
2019-10-21 14:55:00,41.63,41.63,41.61,41.61,155678.0,36.0128,36.0128,35.9955,35.9955,155678.0
2019-10-21 15:00:00,41.62,41.63,41.61,41.63,232833.0,36.0041,36.0128,35.9955,36.0128,232833.0
2019-10-21 15:05:00,41.62,41.63,41.61,41.62,39865.0,36.0041,36.0128,35.9955,36.0041,39865.0
2019-10-21 15:10:00,41.62,41.63,41.61,41.63,33475.0,36.0041,36.0128,35.9955,36.0128,33475.0
2019-10-21 15:15:00,41.63,41.63,41.62,41.63,20271.0,36.0128,36.0128,36.0041,36.0128,20271.0
2019-10-21 15:20:00,41.63,41.63,41.62,41.63,25582.0,36.0128,36.0128,36.0041,36.0128,25582.0
2019-10-21 15:25:00,41.63,41.64,41.62,41.64,60068.0,36.0128,36.0215,36.0041,36.0215,60068.0
2019-10-21 15:30:00,41.64,41.65,41.63,41.65,167044.0,36.0215,36.0301,36.0128,36.0301,167044.0
2019-10-21 15:35:00,41.65,41.65,41.64,41.65,260641.0,36.0301,36.0301,36.0215,36.0301,260641.0
2019-10-21 15:40:00,41.65,41.68,41.64,41.67,482060.0,36.0301,36.0561,36.0215,36.0474,482060.0
2019-10-21 15:45:00,41.68,41.7,41.66,41.68,1259769.0,36.0561,36.0734,36.0388,36.0561,1259769.0
2019-10-21 15:50:00,41.69,41.71,41.67,41.69,1068774.0,36.0647,36.082,36.0474,36.0647,1068774.0
2019-10-21 15:55:00,41.69,41.72,41.67,41.72,1732555.0,36.0647,36.0907,36.0474,36.0907,1732555.0
2019-10-22 09:30:00,41.42,41.48,41.41,41.46,592167.0,35.8311,35.883,35.8225,35.8657,592167.0
2019-10-22 09:35:00,41.46,41.46,41.43,41.44,265495.0,35.8657,35.8657,35.8398,35.8484,265495.0
2019-10-22 09:40:00,41.45,41.46,41.43,41.46,163616.0,35.8571,35.8657,35.8398,35.8657,163616.0
2019-10-22 09:45:00,41.46,41.48,41.42,41.43,271339.0,35.8657,35.883,35.8311,35.8398,271339.0
2019-10-22 09:50:00,41.43,41.44,41.41,41.43,212353.0,35.8398,35.8484,35.8225,35.8398,212353.0
2019-10-22 09:55:00,41.43,41.44,41.41,41.42,91895.0,35.8398,35.8484,35.8225,35.8311,91895.0
2019-10-22 10:00:00,41.43,41.45,41.41,41.43,263046.0,35.8398,35.8571,35.8225,35.8398,263046.0
2019-10-22 10:05:00,41.43,41.44,41.41,41.43,327220.0,35.8398,35.8484,35.8225,35.8398,327220.0
2019-10-22 10:10:00,41.43,41.44,41.4,41.4,140728.0,35.8398,35.8484,35.8138,35.8138,140728.0
2019-10-22 10:15:00,41.41,41.41,41.39,41.4,111773.0,35.8225,35.8225,35.8052,35.8138,111773.0
2019-10-22 10:20:00,41.4,41.42,41.39,41.41,123799.0,35.8138,35.8311,35.8052,35.8225,123799.0
2019-10-22 10:25:00,41.42,41.42,41.4,41.41,148734.0,35.8311,35.8311,35.8138,35.8225,148734.0
2019-10-22 10:30:00,41.41,41.43,41.41,41.41,107368.0,35.8225,35.8398,35.8225,35.8225,107368.0
2019-10-22 10:35:00,41.41,41.43,41.41,41.43,97821.0,35.8225,35.8398,35.8225,35.8398,97821.0
2019-10-22 10:40:00,41.43,41.44,41.42,41.43,233365.0,35.8398,35.8484,35.8311,35.8398,233365.0
2019-10-22 10:45:00,41.42,41.43,41.42,41.43,66458.0,35.8311,35.8398,35.8311,35.8398,66458.0
2019-10-22 10:50:00,41.43,41.44,41.42,41.43,108599.0,35.8398,35.8484,35.8311,35.8398,108599.0
2019-10-22 10:55:00,41.44,41.45,41.42,41.44,165130.0,35.8484,35.8571,35.8311,35.8484,165130.0
2019-10-22 11:00:00,41.43,41.46,41.43,41.44,391052.0,35.8398,35.8657,35.8398,35.8484,391052.0
2019-10-22 11:05:00,41.45,41.46,41.43,41.44,202037.0,35.8571,35.8657,35.8398,35.8484,202037.0
2019-10-22 11:10:00,41.44,41.44,41.42,41.43,91384.0,35.8484,35.8484,35.8311,35.8398,91384.0
2019-10-22 11:15:00,41.43,41.45,41.42,41.44,85406.0,35.8398,35.8571,35.8311,35.8484,85406.0
2019-10-22 11:20:00,41.44,41.46,41.43,41.45,239408.0,35.8484,35.8657,35.8398,35.8571,239408.0
2019-10-22 11:25:00,41.45,41.45,41.42,41.43,166238.0,35.8571,35.8571,35.8311,35.8398,166238.0
2019-10-22 11:30:00,41.43,41.45,41.41,41.44,189489.0,35.8398,35.8571,35.8225,35.8484,189489.0
2019-10-22 11:35:00,41.45,41.47,41.44,41.46,122481.0,35.8571,35.8744,35.8484,35.8657,122481.0
2019-10-22 11:40:00,41.46,41.46,41.44,41.46,116123.0,35.8657,35.8657,35.8484,35.8657,116123.0
2019-10-22 11:45:00,41.46,41.46,41.43,41.45,126064.0,35.8657,35.8657,35.8398,35.8571,126064.0
2019-10-22 11:50:00,41.45,41.46,41.44,41.44,562423.0,35.8571,35.8657,35.8484,35.8484,562423.0
2019-10-22 11:55:00,41.44,41.44,41.42,41.43,68251.0,35.8484,35.8484,35.8311,35.8398,68251.0
2019-10-22 12:00:00,41.43,41.43,41.42,41.43,26956.0,35.8398,35.8398,35.8311,35.8398,26956.0
2019-10-22 12:05:00,41.43,41.45,41.43,41.45,82057.0,35.8398,35.8571,35.8398,35.8571,82057.0
2019-10-22 12:10:00,41.45,41.46,41.45,41.46,38034.0,35.8571,35.8657,35.8571,35.8657,38034.0
2019-10-22 12:15:00,41.46,41.46,41.45,41.46,232435.0,35.8657,35.8657,35.8571,35.8657,232435.0
2019-10-22 12:20:00,41.45,41.46,41.44,41.46,59290.0,35.8571,35.8657,35.8484,35.8657,59290.0
2019-10-22 12:25:00,41.45,41.46,41.44,41.46,85325.0,35.8571,35.8657,35.8484,35.8657,85325.0
2019-10-22 12:30:00,41.46,41.47,41.45,41.46,37809.0,35.8657,35.8744,35.8571,35.8657,37809.0
2019-10-22 12:35:00,41.45,41.46,41.45,41.46,19520.0,35.8571,35.8657,35.8571,35.8657,19520.0
2019-10-22 12:40:00,41.46,41.48,41.45,41.47,181923.0,35.8657,35.883,35.8571,35.8744,181923.0
2019-10-22 12:45:00,41.48,41.48,41.46,41.47,98937.0,35.883,35.883,35.8657,35.8744,98937.0
2019-10-22 12:50:00,41.46,41.47,41.45,41.46,255000.0,35.8657,35.8744,35.8571,35.8657,255000.0
2019-10-22 12:55:00,41.46,41.47,41.45,41.47,81160.0,35.8657,35.8744,35.8571,35.8744,81160.0
2019-10-22 13:00:00,41.47,41.48,41.45,41.46,198947.0,35.8744,35.883,35.8571,35.8657,198947.0
2019-10-22 13:05:00,41.46,41.46,41.45,41.46,14094.0,35.8657,35.8657,35.8571,35.8657,14094.0
2019-10-22 13:10:00,41.46,41.47,41.44,41.46,113425.0,35.8657,35.8744,35.8484,35.8657,113425.0
2019-10-22 13:15:00,41.46,41.47,41.45,41.46,114027.0,35.8657,35.8744,35.8571,35.8657,114027.0
2019-10-22 13:20:00,41.46,41.47,41.46,41.46,110859.0,35.8657,35.8744,35.8657,35.8657,110859.0
2019-10-22 13:25:00,41.47,41.47,41.46,41.47,15650.0,35.8744,35.8744,35.8657,35.8744,15650.0
2019-10-22 13:30:00,41.47,41.48,41.45,41.46,312071.0,35.8744,35.883,35.8571,35.8657,312071.0
2019-10-22 13:35:00,41.47,41.48,41.46,41.48,53509.0,35.8744,35.883,35.8657,35.883,53509.0
2019-10-22 13:40:00,41.48,41.49,41.47,41.47,94662.0,35.883,35.8917,35.8744,35.8744,94662.0
2019-10-22 13:45:00,41.47,41.47,41.45,41.46,133184.0,35.8744,35.8744,35.8571,35.8657,133184.0
2019-10-22 13:50:00,41.46,41.46,41.45,41.46,56248.0,35.8657,35.8657,35.8571,35.8657,56248.0
2019-10-22 13:55:00,41.46,41.46,41.44,41.46,75817.0,35.8657,35.8657,35.8484,35.8657,75817.0
2019-10-22 14:00:00,41.45,41.47,41.44,41.46,173885.0,35.8571,35.8744,35.8484,35.8657,173885.0
2019-10-22 14:05:00,41.46,41.5,41.45,41.47,1167018.0,35.8657,35.9003,35.8571,35.8744,1167018.0
2019-10-22 14:10:00,41.47,41.48,41.45,41.47,53302.0,35.8744,35.883,35.8571,35.8744,53302.0
2019-10-22 14:15:00,41.47,41.47,41.46,41.47,56978.0,35.8744,35.8744,35.8657,35.8744,56978.0
2019-10-22 14:20:00,41.47,41.47,41.44,41.45,80755.0,35.8744,35.8744,35.8484,35.8571,80755.0
2019-10-22 14:25:00,41.45,41.47,41.42,41.46,222072.0,35.8571,35.8744,35.8311,35.8657,222072.0
2019-10-22 14:30:00,41.46,41.47,41.4,41.41,302278.0,35.8657,35.8744,35.8138,35.8225,302278.0
2019-10-22 14:35:00,41.41,41.44,41.41,41.44,89948.0,35.8225,35.8484,35.8225,35.8484,89948.0
2019-10-22 14:40:00,41.44,41.44,41.4,41.41,126797.0,35.8484,35.8484,35.8138,35.8225,126797.0
2019-10-22 14:45:00,41.41,41.42,41.38,41.4,89696.0,35.8225,35.8311,35.7965,35.8138,89696.0
2019-10-22 14:50:00,41.4,41.4,41.36,41.38,254639.0,35.8138,35.8138,35.7792,35.7965,254639.0
2019-10-22 14:55:00,41.39,41.4,41.37,41.39,192832.0,35.8052,35.8138,35.7879,35.8052,192832.0
2019-10-22 15:00:00,41.39,41.4,41.37,41.38,170671.0,35.8052,35.8138,35.7879,35.7965,170671.0
2019-10-22 15:05:00,41.38,41.4,41.37,41.4,170709.0,35.7965,35.8138,35.7879,35.8138,170709.0
2019-10-22 15:10:00,41.4,41.41,41.39,41.4,98422.0,35.8138,35.8225,35.8052,35.8138,98422.0
2019-10-22 15:15:00,41.4,41.41,41.37,41.38,330296.0,35.8138,35.8225,35.7879,35.7965,330296.0
2019-10-22 15:20:00,41.38,41.41,41.38,41.41,102877.0,35.7965,35.8225,35.7965,35.8225,102877.0
2019-10-22 15:25:00,41.41,41.42,41.4,41.41,129978.0,35.8225,35.8311,35.8138,35.8225,129978.0
2019-10-22 15:30:00,41.41,41.42,41.4,41.41,113088.0,35.8225,35.8311,35.8138,35.8225,113088.0
2019-10-22 15:35:00,41.41,41.42,41.4,41.41,84982.0,35.8225,35.8311,35.8138,35.8225,84982.0
2019-10-22 15:40:00,41.4,41.41,41.39,41.4,195261.0,35.8138,35.8225,35.8052,35.8138,195261.0
2019-10-22 15:45:00,41.39,41.4,41.36,41.38,256211.0,35.8052,35.8138,35.7792,35.7965,256211.0
2019-10-22 15:50:00,41.39,41.41,41.38,41.41,446081.0,35.8052,35.8225,35.7965,35.8225,446081.0
2019-10-22 15:55:00,41.41,41.43,41.38,41.39,1345401.0,35.8225,35.8398,35.7965,35.8052,1345401.0
2019-10-23 09:30:00,41.13,41.13,41.07,41.11,235777.0,35.5803,35.5803,35.5284,35.563,235777.0
2019-10-23 09:35:00,41.11,41.15,41.08,41.14,408198.0,35.563,35.5976,35.537,35.5889,408198.0
2019-10-23 09:40:00,41.13,41.17,41.13,41.16,169162.0,35.5803,35.6149,35.5803,35.6062,169162.0
2019-10-23 09:45:00,41.16,41.18,41.15,41.18,54380.0,35.6062,35.6235,35.5976,35.6235,54380.0
2019-10-23 09:50:00,41.17,41.19,41.16,41.16,183433.0,35.6149,35.6322,35.6062,35.6062,183433.0
2019-10-23 09:55:00,41.16,41.18,41.16,41.18,82703.0,35.6062,35.6235,35.6062,35.6235,82703.0
2019-10-23 10:00:00,41.18,41.19,41.17,41.18,95312.0,35.6235,35.6322,35.6149,35.6235,95312.0
2019-10-23 10:05:00,41.18,41.19,41.15,41.16,123601.0,35.6235,35.6322,35.5976,35.6062,123601.0
2019-10-23 10:10:00,41.16,41.17,41.15,41.15,176509.0,35.6062,35.6149,35.5976,35.5976,176509.0
2019-10-23 10:15:00,41.15,41.16,41.13,41.14,84094.0,35.5976,35.6062,35.5803,35.5889,84094.0
2019-10-23 10:20:00,41.14,41.14,41.11,41.12,163909.0,35.5889,35.5889,35.563,35.5716,163909.0
2019-10-23 10:25:00,41.11,41.12,41.1,41.1,196951.0,35.563,35.5716,35.5543,35.5543,196951.0
2019-10-23 10:30:00,41.11,41.13,41.07,41.08,250979.0,35.563,35.5803,35.5284,35.537,250979.0
2019-10-23 10:35:00,41.08,41.09,41.06,41.07,162872.0,35.537,35.5457,35.5197,35.5284,162872.0
2019-10-23 10:40:00,41.07,41.09,41.06,41.08,76597.0,35.5284,35.5457,35.5197,35.537,76597.0
2019-10-23 10:45:00,41.08,41.12,41.08,41.12,119846.0,35.537,35.5716,35.537,35.5716,119846.0
2019-10-23 10:50:00,41.12,41.15,41.1,41.15,183635.0,35.5716,35.5976,35.5543,35.5976,183635.0
2019-10-23 10:55:00,41.15,41.16,41.13,41.14,102234.0,35.5976,35.6062,35.5803,35.5889,102234.0
2019-10-23 11:00:00,41.14,41.18,41.13,41.17,1048929.0,35.5889,35.6235,35.5803,35.6149,1048929.0
2019-10-23 11:05:00,41.17,41.18,41.16,41.16,218223.0,35.6149,35.6235,35.6062,35.6062,218223.0
2019-10-23 11:10:00,41.16,41.18,41.16,41.18,602941.0,35.6062,35.6235,35.6062,35.6235,602941.0
2019-10-23 11:15:00,41.17,41.21,41.17,41.19,184097.0,35.6149,35.6495,35.6149,35.6322,184097.0
2019-10-23 11:20:00,41.19,41.2,41.18,41.19,85260.0,35.6322,35.6408,35.6235,35.6322,85260.0
2019-10-23 11:25:00,41.19,41.23,41.18,41.21,835358.0,35.6322,35.6668,35.6235,35.6495,835358.0
2019-10-23 11:30:00,41.21,41.21,41.18,41.19,197669.0,35.6495,35.6495,35.6235,35.6322,197669.0
2019-10-23 11:35:00,41.19,41.2,41.18,41.2,89755.0,35.6322,35.6408,35.6235,35.6408,89755.0
2019-10-23 11:40:00,41.19,41.2,41.18,41.2,87701.0,35.6322,35.6408,35.6235,35.6408,87701.0
2019-10-23 11:45:00,41.2,41.21,41.19,41.2,171991.0,35.6408,35.6495,35.6322,35.6408,171991.0
2019-10-23 11:50:00,41.2,41.2,41.18,41.18,227412.0,35.6408,35.6408,35.6235,35.6235,227412.0
2019-10-23 11:55:00,41.18,41.19,41.16,41.17,178125.0,35.6235,35.6322,35.6062,35.6149,178125.0
2019-10-23 12:00:00,41.17,41.18,41.16,41.17,36650.0,35.6149,35.6235,35.6062,35.6149,36650.0
2019-10-23 12:05:00,41.17,41.18,41.15,41.16,68476.0,35.6149,35.6235,35.5976,35.6062,68476.0
2019-10-23 12:10:00,41.15,41.17,41.15,41.17,42424.0,35.5976,35.6149,35.5976,35.6149,42424.0
2019-10-23 12:15:00,41.17,41.17,41.16,41.16,35700.0,35.6149,35.6149,35.6062,35.6062,35700.0
2019-10-23 12:20:00,41.16,41.17,41.16,41.16,6947.0,35.6062,35.6149,35.6062,35.6062,6947.0
2019-10-23 12:25:00,41.16,41.17,41.16,41.16,14237.0,35.6062,35.6149,35.6062,35.6062,14237.0
2019-10-23 12:30:00,41.16,41.17,41.16,41.17,12337.0,35.6062,35.6149,35.6062,35.6149,12337.0
2019-10-23 12:35:00,41.16,41.19,41.16,41.19,39768.0,35.6062,35.6322,35.6062,35.6322,39768.0
2019-10-23 12:40:00,41.19,41.2,41.18,41.19,25971.0,35.6322,35.6408,35.6235,35.6322,25971.0
2019-10-23 12:45:00,41.18,41.19,41.18,41.19,31079.0,35.6235,35.6322,35.6235,35.6322,31079.0
2019-10-23 12:50:00,41.19,41.19,41.17,41.18,60090.0,35.6322,35.6322,35.6149,35.6235,60090.0
2019-10-23 12:55:00,41.18,41.2,41.18,41.19,57820.0,35.6235,35.6408,35.6235,35.6322,57820.0
2019-10-23 13:00:00,41.19,41.2,41.18,41.18,31694.0,35.6322,35.6408,35.6235,35.6235,31694.0
2019-10-23 13:05:00,41.18,41.2,41.18,41.18,42006.0,35.6235,35.6408,35.6235,35.6235,42006.0
2019-10-23 13:10:00,41.18,41.18,41.16,41.16,80125.0,35.6235,35.6235,35.6062,35.6062,80125.0
2019-10-23 13:15:00,41.16,41.17,41.16,41.16,22334.0,35.6062,35.6149,35.6062,35.6062,22334.0
2019-10-23 13:20:00,41.16,41.19,41.16,41.18,35811.0,35.6062,35.6322,35.6062,35.6235,35811.0
2019-10-23 13:25:00,41.18,41.19,41.17,41.18,32849.0,35.6235,35.6322,35.6149,35.6235,32849.0
2019-10-23 13:30:00,41.19,41.19,41.17,41.19,164348.0,35.6322,35.6322,35.6149,35.6322,164348.0
2019-10-23 13:35:00,41.19,41.19,41.18,41.18,35804.0,35.6322,35.6322,35.6235,35.6235,35804.0
2019-10-23 13:40:00,41.19,41.22,41.18,41.22,206769.0,35.6322,35.6581,35.6235,35.6581,206769.0
2019-10-23 13:45:00,41.22,41.24,41.21,41.23,323238.0,35.6581,35.6754,35.6495,35.6668,323238.0
2019-10-23 13:50:00,41.23,41.24,41.21,41.22,149616.0,35.6668,35.6754,35.6495,35.6581,149616.0
2019-10-23 13:55:00,41.22,41.23,41.21,41.22,39161.0,35.6581,35.6668,35.6495,35.6581,39161.0
2019-10-23 14:00:00,41.21,41.21,41.2,41.21,69591.0,35.6495,35.6495,35.6408,35.6495,69591.0
2019-10-23 14:05:00,41.2,41.21,41.18,41.2,163233.0,35.6408,35.6495,35.6235,35.6408,163233.0
2019-10-23 14:10:00,41.2,41.21,41.19,41.19,22690.0,35.6408,35.6495,35.6322,35.6322,22690.0
2019-10-23 14:15:00,41.19,41.19,41.17,41.18,34648.0,35.6322,35.6322,35.6149,35.6235,34648.0
2019-10-23 14:20:00,41.18,41.19,41.17,41.19,15829.0,35.6235,35.6322,35.6149,35.6322,15829.0
2019-10-23 14:25:00,41.19,41.19,41.17,41.18,35501.0,35.6322,35.6322,35.6149,35.6235,35501.0
2019-10-23 14:30:00,41.17,41.19,41.17,41.19,134422.0,35.6149,35.6322,35.6149,35.6322,134422.0
2019-10-23 14:35:00,41.19,41.2,41.17,41.18,148474.0,35.6322,35.6408,35.6149,35.6235,148474.0
2019-10-23 14:40:00,41.18,41.19,41.17,41.19,32685.0,35.6235,35.6322,35.6149,35.6322,32685.0
2019-10-23 14:45:00,41.19,41.2,41.18,41.2,28956.0,35.6322,35.6408,35.6235,35.6408,28956.0
2019-10-23 14:50:00,41.19,41.21,41.18,41.2,88905.0,35.6322,35.6495,35.6235,35.6408,88905.0
2019-10-23 14:55:00,41.21,41.22,41.2,41.22,44059.0,35.6495,35.6581,35.6408,35.6581,44059.0
2019-10-23 15:00:00,41.22,41.23,41.21,41.23,91978.0,35.6581,35.6668,35.6495,35.6668,91978.0
2019-10-23 15:05:00,41.23,41.23,41.22,41.22,26535.0,35.6668,35.6668,35.6581,35.6581,26535.0
2019-10-23 15:10:00,41.22,41.27,41.22,41.24,585114.0,35.6581,35.7014,35.6581,35.6754,585114.0
2019-10-23 15:15:00,41.24,41.26,41.24,41.26,83714.0,35.6754,35.6927,35.6754,35.6927,83714.0
2019-10-23 15:20:00,41.26,41.27,41.25,41.27,52007.0,35.6927,35.7014,35.6841,35.7014,52007.0
2019-10-23 15:25:00,41.26,41.28,41.26,41.27,185119.0,35.6927,35.71,35.6927,35.7014,185119.0
2019-10-23 15:30:00,41.27,41.29,41.27,41.29,66895.0,35.7014,35.7187,35.7014,35.7187,66895.0
2019-10-23 15:35:00,41.29,41.3,41.28,41.29,194099.0,35.7187,35.7273,35.71,35.7187,194099.0
2019-10-23 15:40:00,41.29,41.29,41.26,41.28,181061.0,35.7187,35.7187,35.6927,35.71,181061.0
2019-10-23 15:45:00,41.27,41.29,41.26,41.29,266041.0,35.7014,35.7187,35.6927,35.7187,266041.0
2019-10-23 15:50:00,41.29,41.3,41.26,41.26,675943.0,35.7187,35.7273,35.6927,35.6927,675943.0
2019-10-23 15:55:00,41.27,41.27,41.25,41.27,965577.0,35.7014,35.7014,35.6841,35.7014,965577.0
2019-10-24 09:30:00,41.36,41.37,41.33,41.34,95623.0,35.7792,35.7879,35.7533,35.7619,95623.0
2019-10-24 09:35:00,41.34,41.35,41.32,41.33,154074.0,35.7619,35.7706,35.7446,35.7533,154074.0
2019-10-24 09:40:00,41.34,41.35,41.33,41.35,70156.0,35.7619,35.7706,35.7533,35.7706,70156.0
2019-10-24 09:45:00,41.35,41.36,41.3,41.3,77028.0,35.7706,35.7792,35.7273,35.7273,77028.0
2019-10-24 09:50:00,41.3,41.31,41.28,41.29,195352.0,35.7273,35.736,35.71,35.7187,195352.0
2019-10-24 09:55:00,41.29,41.29,41.26,41.28,224299.0,35.7187,35.7187,35.6927,35.71,224299.0
2019-10-24 10:00:00,41.29,41.31,41.28,41.29,213267.0,35.7187,35.736,35.71,35.7187,213267.0
2019-10-24 10:05:00,41.28,41.3,41.27,41.29,163264.0,35.71,35.7273,35.7014,35.7187,163264.0
2019-10-24 10:10:00,41.29,41.29,41.24,41.26,244109.0,35.7187,35.7187,35.6754,35.6927,244109.0
2019-10-24 10:15:00,41.26,41.28,41.25,41.27,215792.0,35.6927,35.71,35.6841,35.7014,215792.0
2019-10-24 10:20:00,41.27,41.31,41.26,41.3,125762.0,35.7014,35.736,35.6927,35.7273,125762.0
2019-10-24 10:25:00,41.3,41.32,41.29,41.31,62900.0,35.7273,35.7446,35.7187,35.736,62900.0
2019-10-24 10:30:00,41.31,41.31,41.28,41.3,100478.0,35.736,35.736,35.71,35.7273,100478.0
2019-10-24 10:35:00,41.31,41.34,41.3,41.33,92222.0,35.736,35.7619,35.7273,35.7533,92222.0
2019-10-24 10:40:00,41.33,41.34,41.32,41.33,43302.0,35.7533,35.7619,35.7446,35.7533,43302.0
2019-10-24 10:45:00,41.33,41.33,41.32,41.33,6696.0,35.7533,35.7533,35.7446,35.7533,6696.0
2019-10-24 10:50:00,41.33,41.33,41.31,41.33,27700.0,35.7533,35.7533,35.736,35.7533,27700.0
2019-10-24 10:55:00,41.32,41.33,41.3,41.32,84739.0,35.7446,35.7533,35.7273,35.7446,84739.0
2019-10-24 11:00:00,41.32,41.34,41.3,41.31,107930.0,35.7446,35.7619,35.7273,35.736,107930.0
2019-10-24 11:05:00,41.31,41.35,41.3,41.34,93498.0,35.736,35.7706,35.7273,35.7619,93498.0
2019-10-24 11:10:00,41.34,41.36,41.33,41.34,176797.0,35.7619,35.7792,35.7533,35.7619,176797.0
2019-10-24 11:15:00,41.34,41.35,41.34,41.34,62331.0,35.7619,35.7706,35.7619,35.7619,62331.0
2019-10-24 11:20:00,41.34,41.35,41.33,41.34,162273.0,35.7619,35.7706,35.7533,35.7619,162273.0
2019-10-24 11:25:00,41.34,41.36,41.34,41.36,485775.0,35.7619,35.7792,35.7619,35.7792,485775.0
2019-10-24 11:30:00,41.36,41.37,41.35,41.36,141445.0,35.7792,35.7879,35.7706,35.7792,141445.0
2019-10-24 11:35:00,41.36,41.36,41.3,41.31,191444.0,35.7792,35.7792,35.7273,35.736,191444.0
2019-10-24 11:40:00,41.31,41.32,41.29,41.29,159589.0,35.736,35.7446,35.7187,35.7187,159589.0
2019-10-24 11:45:00,41.29,41.29,41.27,41.28,112645.0,35.7187,35.7187,35.7014,35.71,112645.0
2019-10-24 11:50:00,41.29,41.32,41.25,41.3,1382256.0,35.7187,35.7446,35.6841,35.7273,1382256.0
2019-10-24 11:55:00,41.31,41.32,41.29,41.32,631663.0,35.736,35.7446,35.7187,35.7446,631663.0
2019-10-24 12:00:00,41.32,41.33,41.3,41.31,105119.0,35.7446,35.7533,35.7273,35.736,105119.0
2019-10-24 12:05:00,41.3,41.32,41.23,41.23,350595.0,35.7273,35.7446,35.6668,35.6668,350595.0
2019-10-24 12:10:00,41.23,41.24,41.2,41.22,289542.0,35.6668,35.6754,35.6408,35.6581,289542.0
2019-10-24 12:15:00,41.22,41.22,41.18,41.2,359779.0,35.6581,35.6581,35.6235,35.6408,359779.0
2019-10-24 12:20:00,41.2,41.21,41.19,41.2,165575.0,35.6408,35.6495,35.6322,35.6408,165575.0
2019-10-24 12:25:00,41.21,41.25,41.2,41.25,392433.0,35.6495,35.6841,35.6408,35.6841,392433.0
2019-10-24 12:30:00,41.25,41.29,41.24,41.29,350360.0,35.6841,35.7187,35.6754,35.7187,350360.0
2019-10-24 12:35:00,41.29,41.3,41.27,41.29,183452.0,35.7187,35.7273,35.7014,35.7187,183452.0
2019-10-24 12:40:00,41.28,41.29,41.25,41.26,130513.0,35.71,35.7187,35.6841,35.6927,130513.0
2019-10-24 12:45:00,41.26,41.29,41.25,41.28,59643.0,35.6927,35.7187,35.6841,35.71,59643.0
2019-10-24 12:50:00,41.28,41.29,41.27,41.29,37105.0,35.71,35.7187,35.7014,35.7187,37105.0
2019-10-24 12:55:00,41.29,41.3,41.28,41.29,48190.0,35.7187,35.7273,35.71,35.7187,48190.0
2019-10-24 13:00:00,41.28,41.3,41.27,41.28,89727.0,35.71,35.7273,35.7014,35.71,89727.0
2019-10-24 13:05:00,41.28,41.29,41.26,41.27,44158.0,35.71,35.7187,35.6927,35.7014,44158.0
2019-10-24 13:10:00,41.27,41.29,41.26,41.28,34396.0,35.7014,35.7187,35.6927,35.71,34396.0
2019-10-24 13:15:00,41.28,41.28,41.27,41.28,47118.0,35.71,35.71,35.7014,35.71,47118.0
2019-10-24 13:20:00,41.27,41.28,41.26,41.28,39608.0,35.7014,35.71,35.6927,35.71,39608.0
2019-10-24 13:25:00,41.27,41.29,41.27,41.28,82193.0,35.7014,35.7187,35.7014,35.71,82193.0
2019-10-24 13:30:00,41.29,41.29,41.26,41.27,60024.0,35.7187,35.7187,35.6927,35.7014,60024.0
2019-10-24 13:35:00,41.27,41.29,41.26,41.28,69502.0,35.7014,35.7187,35.6927,35.71,69502.0
2019-10-24 13:40:00,41.28,41.29,41.27,41.28,38956.0,35.71,35.7187,35.7014,35.71,38956.0
2019-10-24 13:45:00,41.29,41.29,41.27,41.28,36120.0,35.7187,35.7187,35.7014,35.71,36120.0
2019-10-24 13:50:00,41.29,41.29,41.26,41.27,82480.0,35.7187,35.7187,35.6927,35.7014,82480.0
2019-10-24 13:55:00,41.27,41.28,41.26,41.27,23865.0,35.7014,35.71,35.6927,35.7014,23865.0
2019-10-24 14:00:00,41.27,41.29,41.26,41.26,166962.0,35.7014,35.7187,35.6927,35.6927,166962.0
2019-10-24 14:05:00,41.26,41.27,41.25,41.27,90305.0,35.6927,35.7014,35.6841,35.7014,90305.0
2019-10-24 14:10:00,41.27,41.29,41.26,41.27,71234.0,35.7014,35.7187,35.6927,35.7014,71234.0
2019-10-24 14:15:00,41.28,41.29,41.27,41.29,40332.0,35.71,35.7187,35.7014,35.7187,40332.0
2019-10-24 14:20:00,41.29,41.29,41.26,41.27,39157.0,35.7187,35.7187,35.6927,35.7014,39157.0
2019-10-24 14:25:00,41.26,41.27,41.25,41.26,68285.0,35.6927,35.7014,35.6841,35.6927,68285.0
2019-10-24 14:30:00,41.27,41.29,41.26,41.29,109786.0,35.7014,35.7187,35.6927,35.7187,109786.0
2019-10-24 14:35:00,41.28,41.29,41.26,41.26,100322.0,35.71,35.7187,35.6927,35.6927,100322.0
2019-10-24 14:40:00,41.27,41.27,41.25,41.27,121639.0,35.7014,35.7014,35.6841,35.7014,121639.0
2019-10-24 14:45:00,41.26,41.27,41.24,41.26,117927.0,35.6927,35.7014,35.6754,35.6927,117927.0
2019-10-24 14:50:00,41.25,41.26,41.25,41.25,15914.0,35.6841,35.6927,35.6841,35.6841,15914.0
2019-10-24 14:55:00,41.26,41.26,41.24,41.25,176088.0,35.6927,35.6927,35.6754,35.6841,176088.0
2019-10-24 15:00:00,41.25,41.27,41.24,41.26,116991.0,35.6841,35.7014,35.6754,35.6927,116991.0
2019-10-24 15:05:00,41.25,41.26,41.24,41.26,73145.0,35.6841,35.6927,35.6754,35.6927,73145.0
2019-10-24 15:10:00,41.25,41.26,41.25,41.26,50526.0,35.6841,35.6927,35.6841,35.6927,50526.0
2019-10-24 15:15:00,41.26,41.27,41.25,41.27,58643.0,35.6927,35.7014,35.6841,35.7014,58643.0
2019-10-24 15:20:00,41.27,41.28,41.26,41.27,38486.0,35.7014,35.71,35.6927,35.7014,38486.0
2019-10-24 15:25:00,41.28,41.3,41.27,41.28,126696.0,35.71,35.7273,35.7014,35.71,126696.0
2019-10-24 15:30:00,41.28,41.28,41.27,41.28,12430.0,35.71,35.71,35.7014,35.71,12430.0
2019-10-24 15:35:00,41.28,41.28,41.27,41.28,31517.0,35.71,35.71,35.7014,35.71,31517.0
2019-10-24 15:40:00,41.28,41.29,41.27,41.29,50405.0,35.71,35.7187,35.7014,35.7187,50405.0
2019-10-24 15:45:00,41.29,41.3,41.28,41.3,329229.0,35.7187,35.7273,35.71,35.7273,329229.0
2019-10-24 15:50:00,41.3,41.3,41.28,41.29,501372.0,35.7273,35.7273,35.71,35.7187,501372.0
2019-10-24 15:55:00,41.29,41.3,41.22,41.22,775396.0,35.7187,35.7273,35.6581,35.6581,775396.0
2019-10-25 09:30:00,41.2,41.27,41.18,41.26,296222.0,35.6408,35.7014,35.6235,35.6927,296222.0
2019-10-25 09:35:00,41.26,41.27,41.25,41.26,101223.0,35.6927,35.7014,35.6841,35.6927,101223.0
2019-10-25 09:40:00,41.26,41.27,41.25,41.26,103779.0,35.6927,35.7014,35.6841,35.6927,103779.0
2019-10-25 09:45:00,41.26,41.26,41.23,41.25,62091.0,35.6927,35.6927,35.6668,35.6841,62091.0
2019-10-25 09:50:00,41.25,41.27,41.25,41.26,117333.0,35.6841,35.7014,35.6841,35.6927,117333.0
2019-10-25 09:55:00,41.26,41.27,41.25,41.26,23713.0,35.6927,35.7014,35.6841,35.6927,23713.0
2019-10-25 10:00:00,41.26,41.27,41.24,41.26,218139.0,35.6927,35.7014,35.6754,35.6927,218139.0
2019-10-25 10:05:00,41.26,41.27,41.25,41.26,131017.0,35.6927,35.7014,35.6841,35.6927,131017.0
2019-10-25 10:10:00,41.26,41.28,41.25,41.27,125617.0,35.6927,35.71,35.6841,35.7014,125617.0
2019-10-25 10:15:00,41.27,41.28,41.26,41.27,75895.0,35.7014,35.71,35.6927,35.7014,75895.0
2019-10-25 10:20:00,41.27,41.29,41.26,41.29,31910.0,35.7014,35.7187,35.6927,35.7187,31910.0
2019-10-25 10:25:00,41.29,41.3,41.27,41.27,199361.0,35.7187,35.7273,35.7014,35.7014,199361.0
2019-10-25 10:30:00,41.27,41.27,41.25,41.25,86697.0,35.7014,35.7014,35.6841,35.6841,86697.0
2019-10-25 10:35:00,41.25,41.28,41.25,41.27,49752.0,35.6841,35.71,35.6841,35.7014,49752.0
2019-10-25 10:40:00,41.27,41.28,41.25,41.26,40035.0,35.7014,35.71,35.6841,35.6927,40035.0
2019-10-25 10:45:00,41.25,41.29,41.25,41.29,50170.0,35.6841,35.7187,35.6841,35.7187,50170.0
2019-10-25 10:50:00,41.29,41.32,41.28,41.32,325554.0,35.7187,35.7446,35.71,35.7446,325554.0
2019-10-25 10:55:00,41.32,41.34,41.3,41.34,356974.0,35.7446,35.7619,35.7273,35.7619,356974.0
2019-10-25 11:00:00,41.34,41.36,41.28,41.3,694806.0,35.7619,35.7792,35.71,35.7273,694806.0
2019-10-25 11:05:00,41.3,41.34,41.29,41.32,495831.0,35.7273,35.7619,35.7187,35.7446,495831.0
2019-10-25 11:10:00,41.32,41.36,41.32,41.34,293286.0,35.7446,35.7792,35.7446,35.7619,293286.0
2019-10-25 11:15:00,41.34,41.36,41.33,41.36,99615.0,35.7619,35.7792,35.7533,35.7792,99615.0
2019-10-25 11:20:00,41.36,41.39,41.35,41.38,316590.0,35.7792,35.8052,35.7706,35.7965,316590.0
2019-10-25 11:25:00,41.39,41.41,41.37,41.4,705837.0,35.8052,35.8225,35.7879,35.8138,705837.0
2019-10-25 11:30:00,41.4,41.4,41.38,41.39,191276.0,35.8138,35.8138,35.7965,35.8052,191276.0
2019-10-25 11:35:00,41.39,41.42,41.38,41.41,169180.0,35.8052,35.8311,35.7965,35.8225,169180.0
2019-10-25 11:40:00,41.42,41.45,41.41,41.44,102427.0,35.8311,35.8571,35.8225,35.8484,102427.0
2019-10-25 11:45:00,41.44,41.45,41.42,41.42,125041.0,35.8484,35.8571,35.8311,35.8311,125041.0
2019-10-25 11:50:00,41.42,41.44,41.41,41.43,178821.0,35.8311,35.8484,35.8225,35.8398,178821.0
2019-10-25 11:55:00,41.42,41.43,41.41,41.41,47968.0,35.8311,35.8398,35.8225,35.8225,47968.0
2019-10-25 12:00:00,41.42,41.42,41.39,41.4,107355.0,35.8311,35.8311,35.8052,35.8138,107355.0
2019-10-25 12:05:00,41.4,41.41,41.38,41.4,147934.0,35.8138,35.8225,35.7965,35.8138,147934.0
2019-10-25 12:10:00,41.4,41.41,41.4,41.4,46039.0,35.8138,35.8225,35.8138,35.8138,46039.0
2019-10-25 12:15:00,41.41,41.42,41.39,41.42,64643.0,35.8225,35.8311,35.8052,35.8311,64643.0
2019-10-25 12:20:00,41.42,41.43,41.41,41.42,34506.0,35.8311,35.8398,35.8225,35.8311,34506.0
2019-10-25 12:25:00,41.41,41.43,41.41,41.43,64357.0,35.8225,35.8398,35.8225,35.8398,64357.0
2019-10-25 12:30:00,41.43,41.44,41.41,41.42,51573.0,35.8398,35.8484,35.8225,35.8311,51573.0
2019-10-25 12:35:00,41.41,41.42,41.4,41.4,38215.0,35.8225,35.8311,35.8138,35.8138,38215.0
2019-10-25 12:40:00,41.41,41.41,41.39,41.4,142725.0,35.8225,35.8225,35.8052,35.8138,142725.0
2019-10-25 12:45:00,41.4,41.41,41.39,41.41,94270.0,35.8138,35.8225,35.8052,35.8225,94270.0
2019-10-25 12:50:00,41.4,41.41,41.4,41.41,58178.0,35.8138,35.8225,35.8138,35.8225,58178.0
2019-10-25 12:55:00,41.4,41.4,41.39,41.39,26706.0,35.8138,35.8138,35.8052,35.8052,26706.0
2019-10-25 13:00:00,41.4,41.41,41.39,41.41,37489.0,35.8138,35.8225,35.8052,35.8225,37489.0
2019-10-25 13:05:00,41.41,41.42,41.4,41.41,53411.0,35.8225,35.8311,35.8138,35.8225,53411.0
2019-10-25 13:10:00,41.41,41.43,41.41,41.41,65606.0,35.8225,35.8398,35.8225,35.8225,65606.0
2019-10-25 13:15:00,41.41,41.43,41.41,41.43,232974.0,35.8225,35.8398,35.8225,35.8398,232974.0
2019-10-25 13:20:00,41.43,41.46,41.43,41.45,608619.0,35.8398,35.8657,35.8398,35.8571,608619.0
2019-10-25 13:25:00,41.45,41.48,41.45,41.47,69721.0,35.8571,35.883,35.8571,35.8744,69721.0
2019-10-25 13:30:00,41.47,41.48,41.46,41.48,191841.0,35.8744,35.883,35.8657,35.883,191841.0
2019-10-25 13:35:00,41.48,41.49,41.47,41.48,55104.0,35.883,35.8917,35.8744,35.883,55104.0
2019-10-25 13:40:00,41.48,41.49,41.47,41.49,102112.0,35.883,35.8917,35.8744,35.8917,102112.0
2019-10-25 13:45:00,41.48,41.49,41.47,41.49,115264.0,35.883,35.8917,35.8744,35.8917,115264.0
2019-10-25 13:50:00,41.48,41.5,41.48,41.49,109943.0,35.883,35.9003,35.883,35.8917,109943.0
2019-10-25 13:55:00,41.5,41.5,41.48,41.48,122107.0,35.9003,35.9003,35.883,35.883,122107.0
2019-10-25 14:00:00,41.49,41.49,41.39,41.41,1116941.0,35.8917,35.8917,35.8052,35.8225,1116941.0
2019-10-25 14:05:00,41.41,41.43,41.4,41.43,333193.0,35.8225,35.8398,35.8138,35.8398,333193.0
2019-10-25 14:10:00,41.42,41.45,41.41,41.45,131813.0,35.8311,35.8571,35.8225,35.8571,131813.0
2019-10-25 14:15:00,41.45,41.45,41.43,41.44,34343.0,35.8571,35.8571,35.8398,35.8484,34343.0
2019-10-25 14:20:00,41.44,41.45,41.43,41.45,32071.0,35.8484,35.8571,35.8398,35.8571,32071.0
2019-10-25 14:25:00,41.45,41.45,41.44,41.45,28731.0,35.8571,35.8571,35.8484,35.8571,28731.0
2019-10-25 14:30:00,41.45,41.45,41.43,41.43,91567.0,35.8571,35.8571,35.8398,35.8398,91567.0
2019-10-25 14:35:00,41.43,41.43,41.41,41.42,57124.0,35.8398,35.8398,35.8225,35.8311,57124.0
2019-10-25 14:40:00,41.43,41.44,41.42,41.44,185111.0,35.8398,35.8484,35.8311,35.8484,185111.0
2019-10-25 14:45:00,41.43,41.44,41.43,41.43,119468.0,35.8398,35.8484,35.8398,35.8398,119468.0
2019-10-25 14:50:00,41.43,41.44,41.42,41.44,60761.0,35.8398,35.8484,35.8311,35.8484,60761.0
2019-10-25 14:55:00,41.43,41.44,41.43,41.44,50848.0,35.8398,35.8484,35.8398,35.8484,50848.0
2019-10-25 15:00:00,41.44,41.44,41.43,41.44,12155.0,35.8484,35.8484,35.8398,35.8484,12155.0
2019-10-25 15:05:00,41.44,41.45,41.43,41.44,68463.0,35.8484,35.8571,35.8398,35.8484,68463.0
2019-10-25 15:10:00,41.44,41.46,41.44,41.46,78146.0,35.8484,35.8657,35.8484,35.8657,78146.0
2019-10-25 15:15:00,41.46,41.5,41.45,41.5,552412.0,35.8657,35.9003,35.8571,35.9003,552412.0
2019-10-25 15:20:00,41.49,41.5,41.48,41.48,311426.0,35.8917,35.9003,35.883,35.883,311426.0
2019-10-25 15:25:00,41.49,41.49,41.48,41.49,17543.0,35.8917,35.8917,35.883,35.8917,17543.0
2019-10-25 15:30:00,41.49,41.55,41.48,41.52,807837.0,35.8917,35.9436,35.883,35.9176,807837.0
2019-10-25 15:35:00,41.52,41.53,41.51,41.52,266593.0,35.9176,35.9263,35.909,35.9176,266593.0
2019-10-25 15:40:00,41.52,41.54,41.52,41.53,255926.0,35.9176,35.9349,35.9176,35.9263,255926.0
2019-10-25 15:45:00,41.53,41.54,41.5,41.5,393047.0,35.9263,35.9349,35.9003,35.9003,393047.0
2019-10-25 15:50:00,41.5,41.51,41.47,41.48,455598.0,35.9003,35.909,35.8744,35.883,455598.0
2019-10-25 15:55:00,41.48,41.5,41.47,41.5,1009470.0,35.883,35.9003,35.8744,35.9003,1009470.0
2019-10-28 09:30:00,41.87,41.93,41.87,41.93,912509.0,36.2204,36.2723,36.2204,36.2723,912509.0
2019-10-28 09:35:00,41.93,41.94,41.92,41.93,401320.0,36.2723,36.281,36.2637,36.2723,401320.0
2019-10-28 09:40:00,41.93,41.93,41.9,41.91,259311.0,36.2723,36.2723,36.2464,36.255,259311.0
2019-10-28 09:45:00,41.92,41.93,41.91,41.93,346131.0,36.2637,36.2723,36.255,36.2723,346131.0
2019-10-28 09:50:00,41.93,41.93,41.9,41.92,263166.0,36.2723,36.2723,36.2464,36.2637,263166.0
2019-10-28 09:55:00,41.91,41.92,41.89,41.91,1107449.0,36.255,36.2637,36.2377,36.255,1107449.0
2019-10-28 10:00:00,41.91,41.92,41.89,41.91,412899.0,36.255,36.2637,36.2377,36.255,412899.0
2019-10-28 10:05:00,41.92,41.93,41.9,41.93,386056.0,36.2637,36.2723,36.2464,36.2723,386056.0
2019-10-28 10:10:00,41.93,41.93,41.92,41.92,143879.0,36.2723,36.2723,36.2637,36.2637,143879.0
2019-10-28 10:15:00,41.92,41.94,41.91,41.93,469435.0,36.2637,36.281,36.255,36.2723,469435.0
2019-10-28 10:20:00,41.93,41.94,41.92,41.94,72454.0,36.2723,36.281,36.2637,36.281,72454.0
2019-10-28 10:25:00,41.94,41.94,41.91,41.92,283829.0,36.281,36.281,36.255,36.2637,283829.0
2019-10-28 10:30:00,41.92,41.95,41.91,41.95,672601.0,36.2637,36.2896,36.255,36.2896,672601.0
2019-10-28 10:35:00,41.95,41.96,41.92,41.92,635549.0,36.2896,36.2983,36.2637,36.2637,635549.0
2019-10-28 10:40:00,41.93,41.93,41.91,41.93,484670.0,36.2723,36.2723,36.255,36.2723,484670.0
2019-10-28 10:45:00,41.93,41.93,41.92,41.93,164738.0,36.2723,36.2723,36.2637,36.2723,164738.0
2019-10-28 10:50:00,41.93,41.93,41.89,41.89,335294.0,36.2723,36.2723,36.2377,36.2377,335294.0
2019-10-28 10:55:00,41.9,41.9,41.87,41.87,553197.0,36.2464,36.2464,36.2204,36.2204,553197.0
2019-10-28 11:00:00,41.87,41.89,41.86,41.88,272066.0,36.2204,36.2377,36.2118,36.2291,272066.0
2019-10-28 11:05:00,41.88,41.89,41.86,41.87,456275.0,36.2291,36.2377,36.2118,36.2204,456275.0
2019-10-28 11:10:00,41.88,41.88,41.86,41.87,128395.0,36.2291,36.2291,36.2118,36.2204,128395.0
2019-10-28 11:15:00,41.87,41.88,41.86,41.88,182644.0,36.2204,36.2291,36.2118,36.2291,182644.0
2019-10-28 11:20:00,41.87,41.88,41.87,41.88,30415.0,36.2204,36.2291,36.2204,36.2291,30415.0
2019-10-28 11:25:00,41.88,41.88,41.87,41.88,79466.0,36.2291,36.2291,36.2204,36.2291,79466.0
2019-10-28 11:30:00,41.88,41.9,41.87,41.9,208168.0,36.2291,36.2464,36.2204,36.2464,208168.0
2019-10-28 11:35:00,41.89,41.91,41.87,41.89,202108.0,36.2377,36.255,36.2204,36.2377,202108.0
2019-10-28 11:40:00,41.88,41.89,41.87,41.89,50821.0,36.2291,36.2377,36.2204,36.2377,50821.0
2019-10-28 11:45:00,41.89,41.9,41.88,41.89,89504.0,36.2377,36.2464,36.2291,36.2377,89504.0
2019-10-28 11:50:00,41.89,41.89,41.87,41.89,92863.0,36.2377,36.2377,36.2204,36.2377,92863.0
2019-10-28 11:55:00,41.88,41.91,41.88,41.91,222370.0,36.2291,36.255,36.2291,36.255,222370.0
2019-10-28 12:00:00,41.91,41.91,41.88,41.9,129444.0,36.255,36.255,36.2291,36.2464,129444.0
2019-10-28 12:05:00,41.9,41.91,41.89,41.91,137574.0,36.2464,36.255,36.2377,36.255,137574.0
2019-10-28 12:10:00,41.91,41.91,41.9,41.91,102636.0,36.255,36.255,36.2464,36.255,102636.0
2019-10-28 12:15:00,41.91,41.91,41.9,41.91,65006.0,36.255,36.255,36.2464,36.255,65006.0
2019-10-28 12:20:00,41.91,41.92,41.9,41.91,146269.0,36.255,36.2637,36.2464,36.255,146269.0
2019-10-28 12:25:00,41.92,41.92,41.9,41.91,317065.0,36.2637,36.2637,36.2464,36.255,317065.0
2019-10-28 12:30:00,41.91,41.92,41.9,41.91,176255.0,36.255,36.2637,36.2464,36.255,176255.0
2019-10-28 12:35:00,41.91,41.92,41.9,41.91,268930.0,36.255,36.2637,36.2464,36.255,268930.0
2019-10-28 12:40:00,41.91,41.92,41.91,41.91,54516.0,36.255,36.2637,36.255,36.255,54516.0
2019-10-28 12:45:00,41.92,41.93,41.91,41.93,169388.0,36.2637,36.2723,36.255,36.2723,169388.0
2019-10-28 12:50:00,41.92,41.93,41.92,41.93,50420.0,36.2637,36.2723,36.2637,36.2723,50420.0
2019-10-28 12:55:00,41.93,41.93,41.9,41.91,160361.0,36.2723,36.2723,36.2464,36.255,160361.0
2019-10-28 13:00:00,41.91,41.93,41.9,41.93,77702.0,36.255,36.2723,36.2464,36.2723,77702.0
2019-10-28 13:05:00,41.93,41.94,41.92,41.94,97506.0,36.2723,36.281,36.2637,36.281,97506.0
2019-10-28 13:10:00,41.93,41.95,41.93,41.95,71783.0,36.2723,36.2896,36.2723,36.2896,71783.0
2019-10-28 13:15:00,41.95,41.95,41.94,41.95,64312.0,36.2896,36.2896,36.281,36.2896,64312.0
2019-10-28 13:20:00,41.95,41.96,41.94,41.96,81180.0,36.2896,36.2983,36.281,36.2983,81180.0
2019-10-28 13:25:00,41.95,41.97,41.95,41.97,87545.0,36.2896,36.3069,36.2896,36.3069,87545.0
2019-10-28 13:30:00,41.97,41.97,41.95,41.96,352320.0,36.3069,36.3069,36.2896,36.2983,352320.0
2019-10-28 13:35:00,41.96,41.97,41.95,41.97,83858.0,36.2983,36.3069,36.2896,36.3069,83858.0
2019-10-28 13:40:00,41.97,41.97,41.95,41.96,142969.0,36.3069,36.3069,36.2896,36.2983,142969.0
2019-10-28 13:45:00,41.96,41.97,41.95,41.97,73908.0,36.2983,36.3069,36.2896,36.3069,73908.0
2019-10-28 13:50:00,41.97,41.97,41.96,41.97,39031.0,36.3069,36.3069,36.2983,36.3069,39031.0
2019-10-28 13:55:00,41.97,41.97,41.92,41.95,389031.0,36.3069,36.3069,36.2637,36.2896,389031.0
2019-10-28 14:00:00,41.94,41.95,41.92,41.93,37069.0,36.281,36.2896,36.2637,36.2723,37069.0
2019-10-28 14:05:00,41.93,41.94,41.92,41.93,173704.0,36.2723,36.281,36.2637,36.2723,173704.0
2019-10-28 14:10:00,41.93,41.94,41.92,41.94,66371.0,36.2723,36.281,36.2637,36.281,66371.0
2019-10-28 14:15:00,41.94,41.95,41.93,41.93,91231.0,36.281,36.2896,36.2723,36.2723,91231.0
2019-10-28 14:20:00,41.94,41.95,41.93,41.95,32251.0,36.281,36.2896,36.2723,36.2896,32251.0
2019-10-28 14:25:00,41.95,41.95,41.94,41.95,71598.0,36.2896,36.2896,36.281,36.2896,71598.0
2019-10-28 14:30:00,41.95,41.95,41.94,41.95,76720.0,36.2896,36.2896,36.281,36.2896,76720.0
2019-10-28 14:35:00,41.95,41.95,41.94,41.95,186975.0,36.2896,36.2896,36.281,36.2896,186975.0
2019-10-28 14:40:00,41.95,41.95,41.94,41.95,21553.0,36.2896,36.2896,36.281,36.2896,21553.0
2019-10-28 14:45:00,41.95,41.95,41.94,41.94,33844.0,36.2896,36.2896,36.281,36.281,33844.0
2019-10-28 14:50:00,41.95,41.97,41.94,41.96,226308.0,36.2896,36.3069,36.281,36.2983,226308.0
2019-10-28 14:55:00,41.97,41.98,41.96,41.96,274307.0,36.3069,36.3156,36.2983,36.2983,274307.0
2019-10-28 15:00:00,41.97,41.97,41.94,41.95,168033.0,36.3069,36.3069,36.281,36.2896,168033.0
2019-10-28 15:05:00,41.95,41.95,41.94,41.95,82911.0,36.2896,36.2896,36.281,36.2896,82911.0
2019-10-28 15:10:00,41.95,41.96,41.94,41.96,239794.0,36.2896,36.2983,36.281,36.2983,239794.0
2019-10-28 15:15:00,41.96,41.97,41.95,41.96,155444.0,36.2983,36.3069,36.2896,36.2983,155444.0
2019-10-28 15:20:00,41.96,41.97,41.94,41.95,317538.0,36.2983,36.3069,36.281,36.2896,317538.0
2019-10-28 15:25:00,41.95,41.95,41.94,41.95,79645.0,36.2896,36.2896,36.281,36.2896,79645.0
2019-10-28 15:30:00,41.95,41.95,41.93,41.94,97858.0,36.2896,36.2896,36.2723,36.281,97858.0
2019-10-28 15:35:00,41.93,41.94,41.9,41.9,455084.0,36.2723,36.281,36.2464,36.2464,455084.0
2019-10-28 15:40:00,41.9,41.91,41.89,41.9,430870.0,36.2464,36.255,36.2377,36.2464,430870.0
2019-10-28 15:45:00,41.89,41.91,41.89,41.89,461573.0,36.2377,36.255,36.2377,36.2377,461573.0
2019-10-28 15:50:00,41.89,41.91,41.89,41.89,923020.0,36.2377,36.255,36.2377,36.2377,923020.0
2019-10-28 15:55:00,41.9,41.9,41.88,41.9,1278466.0,36.2464,36.2464,36.2291,36.2464,1278466.0
2019-10-29 09:30:00,41.38,41.47,41.37,41.44,1177817.0,35.7965,35.8744,35.7879,35.8484,1177817.0
2019-10-29 09:35:00,41.44,41.46,41.43,41.44,473347.0,35.8484,35.8657,35.8398,35.8484,473347.0
2019-10-29 09:40:00,41.43,41.45,41.4,41.41,299831.0,35.8398,35.8571,35.8138,35.8225,299831.0
2019-10-29 09:45:00,41.41,41.45,41.41,41.44,589190.0,35.8225,35.8571,35.8225,35.8484,589190.0
2019-10-29 09:50:00,41.44,41.47,41.43,41.46,384471.0,35.8484,35.8744,35.8398,35.8657,384471.0
2019-10-29 09:55:00,41.46,41.47,41.45,41.47,229986.0,35.8657,35.8744,35.8571,35.8744,229986.0
2019-10-29 10:00:00,41.47,41.48,41.45,41.45,244693.0,35.8744,35.883,35.8571,35.8571,244693.0
2019-10-29 10:05:00,41.45,41.45,41.43,41.44,43324.0,35.8571,35.8571,35.8398,35.8484,43324.0
2019-10-29 10:10:00,41.45,41.48,41.44,41.48,294758.0,35.8571,35.883,35.8484,35.883,294758.0
2019-10-29 10:15:00,41.47,41.49,41.46,41.47,182231.0,35.8744,35.8917,35.8657,35.8744,182231.0
2019-10-29 10:20:00,41.48,41.5,41.47,41.49,71688.0,35.883,35.9003,35.8744,35.8917,71688.0
2019-10-29 10:25:00,41.49,41.5,41.47,41.48,73723.0,35.8917,35.9003,35.8744,35.883,73723.0
2019-10-29 10:30:00,41.49,41.51,41.47,41.51,108162.0,35.8917,35.909,35.8744,35.909,108162.0
2019-10-29 10:35:00,41.51,41.53,41.49,41.52,240268.0,35.909,35.9263,35.8917,35.9176,240268.0
2019-10-29 10:40:00,41.52,41.53,41.5,41.52,145364.0,35.9176,35.9263,35.9003,35.9176,145364.0
2019-10-29 10:45:00,41.52,41.56,41.51,41.52,353118.0,35.9176,35.9522,35.909,35.9176,353118.0
2019-10-29 10:50:00,41.52,41.53,41.49,41.5,60446.0,35.9176,35.9263,35.8917,35.9003,60446.0
2019-10-29 10:55:00,41.5,41.53,41.49,41.52,115446.0,35.9003,35.9263,35.8917,35.9176,115446.0
2019-10-29 11:00:00,41.52,41.54,41.51,41.54,368630.0,35.9176,35.9349,35.909,35.9349,368630.0
2019-10-29 11:05:00,41.54,41.54,41.52,41.53,47481.0,35.9349,35.9349,35.9176,35.9263,47481.0
2019-10-29 11:10:00,41.54,41.54,41.5,41.51,272402.0,35.9349,35.9349,35.9003,35.909,272402.0
2019-10-29 11:15:00,41.51,41.53,41.51,41.51,84917.0,35.909,35.9263,35.909,35.909,84917.0
2019-10-29 11:20:00,41.52,41.52,41.49,41.5,59630.0,35.9176,35.9176,35.8917,35.9003,59630.0
2019-10-29 11:25:00,41.5,41.52,41.49,41.52,37976.0,35.9003,35.9176,35.8917,35.9176,37976.0
2019-10-29 11:30:00,41.52,41.53,41.51,41.52,40708.0,35.9176,35.9263,35.909,35.9176,40708.0
2019-10-29 11:35:00,41.52,41.52,41.49,41.5,23681.0,35.9176,35.9176,35.8917,35.9003,23681.0
2019-10-29 11:40:00,41.5,41.52,41.5,41.52,60156.0,35.9003,35.9176,35.9003,35.9176,60156.0
2019-10-29 11:45:00,41.51,41.54,41.51,41.53,70836.0,35.909,35.9349,35.909,35.9263,70836.0
2019-10-29 11:50:00,41.53,41.56,41.52,41.55,71667.0,35.9263,35.9522,35.9176,35.9436,71667.0
2019-10-29 11:55:00,41.55,41.56,41.45,41.48,651312.0,35.9436,35.9522,35.8571,35.883,651312.0
2019-10-29 12:00:00,41.48,41.51,41.43,41.48,814325.0,35.883,35.909,35.8398,35.883,814325.0
2019-10-29 12:05:00,41.47,41.5,41.46,41.5,101080.0,35.8744,35.9003,35.8657,35.9003,101080.0
2019-10-29 12:10:00,41.5,41.5,41.48,41.48,157208.0,35.9003,35.9003,35.883,35.883,157208.0
2019-10-29 12:15:00,41.48,41.53,41.48,41.52,229969.0,35.883,35.9263,35.883,35.9176,229969.0
2019-10-29 12:20:00,41.52,41.54,41.51,41.53,45428.0,35.9176,35.9349,35.909,35.9263,45428.0
2019-10-29 12:25:00,41.54,41.55,41.52,41.53,82146.0,35.9349,35.9436,35.9176,35.9263,82146.0
2019-10-29 12:30:00,41.54,41.56,41.53,41.55,102862.0,35.9349,35.9522,35.9263,35.9436,102862.0
2019-10-29 12:35:00,41.55,41.56,41.54,41.55,78518.0,35.9436,35.9522,35.9349,35.9436,78518.0
2019-10-29 12:40:00,41.55,41.55,41.52,41.55,228562.0,35.9436,35.9436,35.9176,35.9436,228562.0
2019-10-29 12:45:00,41.54,41.55,41.51,41.52,232719.0,35.9349,35.9436,35.909,35.9176,232719.0
2019-10-29 12:50:00,41.52,41.53,41.5,41.52,161161.0,35.9176,35.9263,35.9003,35.9176,161161.0
2019-10-29 12:55:00,41.52,41.53,41.51,41.51,110019.0,35.9176,35.9263,35.909,35.909,110019.0
2019-10-29 13:00:00,41.51,41.53,41.51,41.52,85359.0,35.909,35.9263,35.909,35.9176,85359.0
2019-10-29 13:05:00,41.52,41.53,41.51,41.52,38103.0,35.9176,35.9263,35.909,35.9176,38103.0
2019-10-29 13:10:00,41.52,41.53,41.51,41.52,26527.0,35.9176,35.9263,35.909,35.9176,26527.0
2019-10-29 13:15:00,41.52,41.52,41.5,41.51,8460.0,35.9176,35.9176,35.9003,35.909,8460.0
2019-10-29 13:20:00,41.51,41.51,41.5,41.51,5954.0,35.909,35.909,35.9003,35.909,5954.0
2019-10-29 13:25:00,41.51,41.51,41.49,41.5,35677.0,35.909,35.909,35.8917,35.9003,35677.0
2019-10-29 13:30:00,41.5,41.51,41.49,41.51,32073.0,35.9003,35.909,35.8917,35.909,32073.0
2019-10-29 13:35:00,41.51,41.51,41.5,41.51,9424.0,35.909,35.909,35.9003,35.909,9424.0
2019-10-29 13:40:00,41.5,41.51,41.49,41.5,38968.0,35.9003,35.909,35.8917,35.9003,38968.0
2019-10-29 13:45:00,41.5,41.5,41.49,41.5,21565.0,35.9003,35.9003,35.8917,35.9003,21565.0
2019-10-29 13:50:00,41.5,41.51,41.49,41.5,41282.0,35.9003,35.909,35.8917,35.9003,41282.0
2019-10-29 13:55:00,41.51,41.51,41.5,41.51,25834.0,35.909,35.909,35.9003,35.909,25834.0
2019-10-29 14:00:00,41.5,41.5,41.49,41.5,125563.0,35.9003,35.9003,35.8917,35.9003,125563.0
2019-10-29 14:05:00,41.5,41.5,41.49,41.5,51578.0,35.9003,35.9003,35.8917,35.9003,51578.0
2019-10-29 14:10:00,41.5,41.5,41.49,41.49,19595.0,35.9003,35.9003,35.8917,35.8917,19595.0
2019-10-29 14:15:00,41.5,41.53,41.49,41.5,573462.0,35.9003,35.9263,35.8917,35.9003,573462.0
2019-10-29 14:20:00,41.5,41.51,41.49,41.49,121214.0,35.9003,35.909,35.8917,35.8917,121214.0
2019-10-29 14:25:00,41.5,41.5,41.48,41.48,241619.0,35.9003,35.9003,35.883,35.883,241619.0
2019-10-29 14:30:00,41.48,41.49,41.48,41.48,31706.0,35.883,35.8917,35.883,35.883,31706.0
2019-10-29 14:35:00,41.48,41.5,41.47,41.49,226982.0,35.883,35.9003,35.8744,35.8917,226982.0
2019-10-29 14:40:00,41.5,41.5,41.46,41.47,221801.0,35.9003,35.9003,35.8657,35.8744,221801.0
2019-10-29 14:45:00,41.47,41.48,41.47,41.48,43286.0,35.8744,35.883,35.8744,35.883,43286.0
2019-10-29 14:50:00,41.48,41.49,41.47,41.48,90067.0,35.883,35.8917,35.8744,35.883,90067.0
2019-10-29 14:55:00,41.49,41.49,41.46,41.46,35040.0,35.8917,35.8917,35.8657,35.8657,35040.0
2019-10-29 15:00:00,41.46,41.49,41.46,41.49,227079.0,35.8657,35.8917,35.8657,35.8917,227079.0
2019-10-29 15:05:00,41.49,41.5,41.48,41.49,87605.0,35.8917,35.9003,35.883,35.8917,87605.0
2019-10-29 15:10:00,41.48,41.49,41.48,41.48,23297.0,35.883,35.8917,35.883,35.883,23297.0
2019-10-29 15:15:00,41.48,41.49,41.48,41.49,32108.0,35.883,35.8917,35.883,35.8917,32108.0
2019-10-29 15:20:00,41.49,41.52,41.48,41.51,379296.0,35.8917,35.9176,35.883,35.909,379296.0
2019-10-29 15:25:00,41.5,41.51,41.48,41.48,196720.0,35.9003,35.909,35.883,35.883,196720.0
2019-10-29 15:30:00,41.49,41.5,41.48,41.48,172599.0,35.8917,35.9003,35.883,35.883,172599.0
2019-10-29 15:35:00,41.48,41.49,41.48,41.48,44221.0,35.883,35.8917,35.883,35.883,44221.0
2019-10-29 15:40:00,41.48,41.49,41.48,41.49,93995.0,35.883,35.8917,35.883,35.8917,93995.0
2019-10-29 15:45:00,41.49,41.5,41.48,41.5,364742.0,35.8917,35.9003,35.883,35.9003,364742.0
2019-10-29 15:50:00,41.5,41.52,41.49,41.51,554048.0,35.9003,35.9176,35.8917,35.909,554048.0
2019-10-29 15:55:00,41.5,41.52,41.47,41.48,1245776.0,35.9003,35.9176,35.8744,35.883,1245776.0
2019-10-30 09:30:00,41.18,41.18,41.07,41.09,618891.0,35.6235,35.6235,35.5284,35.5457,618891.0
2019-10-30 09:35:00,41.09,41.1,41.07,41.1,361064.0,35.5457,35.5543,35.5284,35.5543,361064.0
2019-10-30 09:40:00,41.09,41.1,41.08,41.08,283286.0,35.5457,35.5543,35.537,35.537,283286.0
2019-10-30 09:45:00,41.08,41.11,41.07,41.1,158175.0,35.537,35.563,35.5284,35.5543,158175.0
2019-10-30 09:50:00,41.11,41.15,41.1,41.15,371618.0,35.563,35.5976,35.5543,35.5976,371618.0
2019-10-30 09:55:00,41.14,41.16,41.14,41.15,128934.0,35.5889,35.6062,35.5889,35.5976,128934.0
2019-10-30 10:00:00,41.16,41.16,41.05,41.12,1149020.0,35.6062,35.6062,35.5111,35.5716,1149020.0
2019-10-30 10:05:00,41.11,41.16,41.1,41.15,473098.0,35.563,35.6062,35.5543,35.5976,473098.0
2019-10-30 10:10:00,41.14,41.18,41.13,41.17,443168.0,35.5889,35.6235,35.5803,35.6149,443168.0
2019-10-30 10:15:00,41.17,41.17,41.14,41.16,187558.0,35.6149,35.6149,35.5889,35.6062,187558.0
2019-10-30 10:20:00,41.16,41.17,41.15,41.15,95928.0,35.6062,35.6149,35.5976,35.5976,95928.0
2019-10-30 10:25:00,41.15,41.17,41.14,41.15,138209.0,35.5976,35.6149,35.5889,35.5976,138209.0
2019-10-30 10:30:00,41.14,41.15,41.12,41.12,128871.0,35.5889,35.5976,35.5716,35.5716,128871.0
2019-10-30 10:35:00,41.13,41.15,41.13,41.15,156935.0,35.5803,35.5976,35.5803,35.5976,156935.0
2019-10-30 10:40:00,41.15,41.15,41.14,41.14,66871.0,35.5976,35.5976,35.5889,35.5889,66871.0
2019-10-30 10:45:00,41.14,41.16,41.14,41.16,92928.0,35.5889,35.6062,35.5889,35.6062,92928.0
2019-10-30 10:50:00,41.15,41.16,41.15,41.16,17105.0,35.5976,35.6062,35.5976,35.6062,17105.0
2019-10-30 10:55:00,41.16,41.17,41.15,41.17,120289.0,35.6062,35.6149,35.5976,35.6149,120289.0
2019-10-30 11:00:00,41.16,41.16,41.14,41.16,123789.0,35.6062,35.6062,35.5889,35.6062,123789.0
2019-10-30 11:05:00,41.16,41.16,41.14,41.16,51290.0,35.6062,35.6062,35.5889,35.6062,51290.0
2019-10-30 11:10:00,41.15,41.17,41.14,41.15,60761.0,35.5976,35.6149,35.5889,35.5976,60761.0
2019-10-30 11:15:00,41.15,41.15,41.13,41.14,126385.0,35.5976,35.5976,35.5803,35.5889,126385.0
2019-10-30 11:20:00,41.13,41.14,41.12,41.12,160341.0,35.5803,35.5889,35.5716,35.5716,160341.0
2019-10-30 11:25:00,41.12,41.15,41.11,41.14,91613.0,35.5716,35.5976,35.563,35.5889,91613.0
2019-10-30 11:30:00,41.14,41.16,41.14,41.15,81275.0,35.5889,35.6062,35.5889,35.5976,81275.0
2019-10-30 11:35:00,41.14,41.15,41.14,41.15,36594.0,35.5889,35.5976,35.5889,35.5976,36594.0
2019-10-30 11:40:00,41.15,41.15,41.13,41.13,96095.0,35.5976,35.5976,35.5803,35.5803,96095.0
2019-10-30 11:45:00,41.13,41.15,41.12,41.14,60209.0,35.5803,35.5976,35.5716,35.5889,60209.0
2019-10-30 11:50:00,41.15,41.16,41.14,41.15,57865.0,35.5976,35.6062,35.5889,35.5976,57865.0
2019-10-30 11:55:00,41.15,41.17,41.15,41.16,17096.0,35.5976,35.6149,35.5976,35.6062,17096.0
2019-10-30 12:00:00,41.16,41.18,41.16,41.17,65490.0,35.6062,35.6235,35.6062,35.6149,65490.0
2019-10-30 12:05:00,41.18,41.18,41.17,41.18,35102.0,35.6235,35.6235,35.6149,35.6235,35102.0
2019-10-30 12:10:00,41.18,41.19,41.17,41.17,95405.0,35.6235,35.6322,35.6149,35.6149,95405.0
2019-10-30 12:15:00,41.18,41.2,41.17,41.2,44757.0,35.6235,35.6408,35.6149,35.6408,44757.0
2019-10-30 12:20:00,41.2,41.22,41.19,41.21,60615.0,35.6408,35.6581,35.6322,35.6495,60615.0
2019-10-30 12:25:00,41.21,41.23,41.2,41.22,169782.0,35.6495,35.6668,35.6408,35.6581,169782.0
2019-10-30 12:30:00,41.22,41.24,41.22,41.23,139519.0,35.6581,35.6754,35.6581,35.6668,139519.0
2019-10-30 12:35:00,41.23,41.23,41.21,41.22,60966.0,35.6668,35.6668,35.6495,35.6581,60966.0
2019-10-30 12:40:00,41.21,41.23,41.21,41.22,46602.0,35.6495,35.6668,35.6495,35.6581,46602.0
2019-10-30 12:45:00,41.23,41.23,41.19,41.2,67989.0,35.6668,35.6668,35.6322,35.6408,67989.0
2019-10-30 12:50:00,41.2,41.21,41.19,41.21,157632.0,35.6408,35.6495,35.6322,35.6495,157632.0
2019-10-30 12:55:00,41.2,41.21,41.2,41.2,44258.0,35.6408,35.6495,35.6408,35.6408,44258.0
2019-10-30 13:00:00,41.2,41.21,41.19,41.19,55061.0,35.6408,35.6495,35.6322,35.6322,55061.0
2019-10-30 13:05:00,41.19,41.2,41.18,41.18,41179.0,35.6322,35.6408,35.6235,35.6235,41179.0
2019-10-30 13:10:00,41.18,41.19,41.17,41.18,28541.0,35.6235,35.6322,35.6149,35.6235,28541.0
2019-10-30 13:15:00,41.18,41.19,41.15,41.15,231705.0,35.6235,35.6322,35.5976,35.5976,231705.0
2019-10-30 13:20:00,41.15,41.17,41.14,41.16,177345.0,35.5976,35.6149,35.5889,35.6062,177345.0
2019-10-30 13:25:00,41.15,41.16,41.14,41.15,37993.0,35.5976,35.6062,35.5889,35.5976,37993.0
2019-10-30 13:30:00,41.14,41.15,41.13,41.14,61665.0,35.5889,35.5976,35.5803,35.5889,61665.0
2019-10-30 13:35:00,41.14,41.14,41.11,41.12,39983.0,35.5889,35.5889,35.563,35.5716,39983.0
2019-10-30 13:40:00,41.12,41.12,41.11,41.12,13898.0,35.5716,35.5716,35.563,35.5716,13898.0
2019-10-30 13:45:00,41.12,41.16,41.11,41.12,480424.0,35.5716,35.6062,35.563,35.5716,480424.0
2019-10-30 13:50:00,41.11,41.12,41.11,41.12,35435.0,35.563,35.5716,35.563,35.5716,35435.0
2019-10-30 13:55:00,41.12,41.14,41.1,41.12,216037.0,35.5716,35.5889,35.5543,35.5716,216037.0
2019-10-30 14:00:00,41.11,41.13,41.02,41.11,979709.0,35.563,35.5803,35.4851,35.563,979709.0
2019-10-30 14:05:00,41.1,41.13,41.06,41.13,272186.0,35.5543,35.5803,35.5197,35.5803,272186.0
2019-10-30 14:10:00,41.13,41.16,41.12,41.16,333855.0,35.5803,35.6062,35.5716,35.6062,333855.0
2019-10-30 14:15:00,41.16,41.17,41.15,41.16,379547.0,35.6062,35.6149,35.5976,35.6062,379547.0
2019-10-30 14:20:00,41.16,41.17,41.13,41.14,228220.0,35.6062,35.6149,35.5803,35.5889,228220.0
2019-10-30 14:25:00,41.14,41.16,41.14,41.15,114078.0,35.5889,35.6062,35.5889,35.5976,114078.0
2019-10-30 14:30:00,41.16,41.16,41.07,41.07,603131.0,35.6062,35.6062,35.5284,35.5284,603131.0
2019-10-30 14:35:00,41.07,41.1,41.03,41.04,404731.0,35.5284,35.5543,35.4938,35.5024,404731.0
2019-10-30 14:40:00,41.04,41.06,41.0,41.05,664585.0,35.5024,35.5197,35.4678,35.5111,664585.0
2019-10-30 14:45:00,41.05,41.1,41.04,41.1,515775.0,35.5111,35.5543,35.5024,35.5543,515775.0
2019-10-30 14:50:00,41.11,41.17,41.11,41.16,387580.0,35.563,35.6149,35.563,35.6062,387580.0
2019-10-30 14:55:00,41.16,41.23,41.16,41.22,383377.0,35.6062,35.6668,35.6062,35.6581,383377.0
2019-10-30 15:00:00,41.23,41.31,41.22,41.28,1319219.0,35.6668,35.736,35.6581,35.71,1319219.0
2019-10-30 15:05:00,41.28,41.29,41.27,41.28,244008.0,35.71,35.7187,35.7014,35.71,244008.0
2019-10-30 15:10:00,41.29,41.32,41.28,41.28,458085.0,35.7187,35.7446,35.71,35.71,458085.0
2019-10-30 15:15:00,41.28,41.3,41.28,41.3,47570.0,35.71,35.7273,35.71,35.7273,47570.0
2019-10-30 15:20:00,41.3,41.35,41.29,41.34,253438.0,35.7273,35.7706,35.7187,35.7619,253438.0
2019-10-30 15:25:00,41.34,41.34,41.31,41.32,92882.0,35.7619,35.7619,35.736,35.7446,92882.0
2019-10-30 15:30:00,41.32,41.35,41.31,41.34,441338.0,35.7446,35.7706,35.736,35.7619,441338.0
2019-10-30 15:35:00,41.34,41.34,41.32,41.32,199979.0,35.7619,35.7619,35.7446,35.7446,199979.0
2019-10-30 15:40:00,41.32,41.34,41.32,41.33,78350.0,35.7446,35.7619,35.7446,35.7533,78350.0
2019-10-30 15:45:00,41.33,41.38,41.32,41.36,1345001.0,35.7533,35.7965,35.7446,35.7792,1345001.0
2019-10-30 15:50:00,41.36,41.4,41.35,41.38,772053.0,35.7792,35.8138,35.7706,35.7965,772053.0
2019-10-30 15:55:00,41.37,41.38,41.33,41.34,704698.0,35.7879,35.7965,35.7533,35.7619,704698.0
2019-10-31 09:30:00,41.3,41.31,41.22,41.28,333820.0,35.7273,35.736,35.6581,35.71,333820.0
2019-10-31 09:35:00,41.28,41.29,41.24,41.25,355531.0,35.71,35.7187,35.6754,35.6841,355531.0
2019-10-31 09:40:00,41.25,41.26,41.22,41.23,206743.0,35.6841,35.6927,35.6581,35.6668,206743.0
2019-10-31 09:45:00,41.22,41.23,41.18,41.19,526853.0,35.6581,35.6668,35.6235,35.6322,526853.0
2019-10-31 09:50:00,41.19,41.21,41.17,41.2,411445.0,35.6322,35.6495,35.6149,35.6408,411445.0
2019-10-31 09:55:00,41.21,41.21,41.18,41.19,510168.0,35.6495,35.6495,35.6235,35.6322,510168.0
2019-10-31 10:00:00,41.18,41.19,41.15,41.17,192906.0,35.6235,35.6322,35.5976,35.6149,192906.0
2019-10-31 10:05:00,41.17,41.19,41.16,41.18,160094.0,35.6149,35.6322,35.6062,35.6235,160094.0
2019-10-31 10:10:00,41.18,41.18,41.13,41.14,149546.0,35.6235,35.6235,35.5803,35.5889,149546.0
2019-10-31 10:15:00,41.14,41.16,41.13,41.14,352581.0,35.5889,35.6062,35.5803,35.5889,352581.0
2019-10-31 10:20:00,41.15,41.15,41.09,41.1,627329.0,35.5976,35.5976,35.5457,35.5543,627329.0
2019-10-31 10:25:00,41.1,41.12,41.1,41.11,338920.0,35.5543,35.5716,35.5543,35.563,338920.0
2019-10-31 10:30:00,41.11,41.11,41.06,41.08,374468.0,35.563,35.563,35.5197,35.537,374468.0
2019-10-31 10:35:00,41.08,41.12,41.07,41.08,783057.0,35.537,35.5716,35.5284,35.537,783057.0
2019-10-31 10:40:00,41.08,41.11,41.07,41.11,215379.0,35.537,35.563,35.5284,35.563,215379.0
2019-10-31 10:45:00,41.11,41.14,41.1,41.14,189500.0,35.563,35.5889,35.5543,35.5889,189500.0
2019-10-31 10:50:00,41.14,41.17,41.13,41.16,200420.0,35.5889,35.6149,35.5803,35.6062,200420.0
2019-10-31 10:55:00,41.16,41.17,41.14,41.16,124748.0,35.6062,35.6149,35.5889,35.6062,124748.0
2019-10-31 11:00:00,41.16,41.16,41.15,41.15,27900.0,35.6062,35.6062,35.5976,35.5976,27900.0
2019-10-31 11:05:00,41.16,41.19,41.15,41.19,122795.0,35.6062,35.6322,35.5976,35.6322,122795.0
2019-10-31 11:10:00,41.19,41.19,41.17,41.18,129428.0,35.6322,35.6322,35.6149,35.6235,129428.0
2019-10-31 11:15:00,41.18,41.19,41.14,41.14,203899.0,35.6235,35.6322,35.5889,35.5889,203899.0
2019-10-31 11:20:00,41.14,41.16,41.12,41.14,99885.0,35.5889,35.6062,35.5716,35.5889,99885.0
2019-10-31 11:25:00,41.14,41.15,41.11,41.14,280205.0,35.5889,35.5976,35.563,35.5889,280205.0
2019-10-31 11:30:00,41.14,41.16,41.13,41.13,120133.0,35.5889,35.6062,35.5803,35.5803,120133.0
2019-10-31 11:35:00,41.13,41.15,41.11,41.15,111363.0,35.5803,35.5976,35.563,35.5976,111363.0
2019-10-31 11:40:00,41.15,41.16,41.14,41.15,136089.0,35.5976,35.6062,35.5889,35.5976,136089.0
2019-10-31 11:45:00,41.15,41.15,41.11,41.13,66616.0,35.5976,35.5976,35.563,35.5803,66616.0
2019-10-31 11:50:00,41.13,41.15,41.09,41.11,237446.0,35.5803,35.5976,35.5457,35.563,237446.0
2019-10-31 11:55:00,41.12,41.12,41.06,41.08,191334.0,35.5716,35.5716,35.5197,35.537,191334.0
2019-10-31 12:00:00,41.08,41.09,41.05,41.05,227328.0,35.537,35.5457,35.5111,35.5111,227328.0
2019-10-31 12:05:00,41.05,41.07,41.05,41.06,120955.0,35.5111,35.5284,35.5111,35.5197,120955.0
2019-10-31 12:10:00,41.06,41.07,41.04,41.07,512496.0,35.5197,35.5284,35.5024,35.5284,512496.0
2019-10-31 12:15:00,41.06,41.06,41.04,41.04,134694.0,35.5197,35.5197,35.5024,35.5024,134694.0
2019-10-31 12:20:00,41.04,41.06,41.03,41.04,73184.0,35.5024,35.5197,35.4938,35.5024,73184.0
2019-10-31 12:25:00,41.05,41.08,41.04,41.07,81287.0,35.5111,35.537,35.5024,35.5284,81287.0
2019-10-31 12:30:00,41.06,41.07,41.03,41.03,107903.0,35.5197,35.5284,35.4938,35.4938,107903.0
2019-10-31 12:35:00,41.03,41.05,41.02,41.04,118740.0,35.4938,35.5111,35.4851,35.5024,118740.0
2019-10-31 12:40:00,41.04,41.05,41.02,41.04,88703.0,35.5024,35.5111,35.4851,35.5024,88703.0
2019-10-31 12:45:00,41.04,41.04,41.02,41.02,121523.0,35.5024,35.5024,35.4851,35.4851,121523.0
2019-10-31 12:50:00,41.02,41.04,41.02,41.03,97807.0,35.4851,35.5024,35.4851,35.4938,97807.0
2019-10-31 12:55:00,41.03,41.04,41.03,41.04,69923.0,35.4938,35.5024,35.4938,35.5024,69923.0
2019-10-31 13:00:00,41.04,41.06,41.03,41.05,138298.0,35.5024,35.5197,35.4938,35.5111,138298.0
2019-10-31 13:05:00,41.05,41.07,41.04,41.07,430031.0,35.5111,35.5284,35.5024,35.5284,430031.0
2019-10-31 13:10:00,41.07,41.07,41.04,41.05,98655.0,35.5284,35.5284,35.5024,35.5111,98655.0
2019-10-31 13:15:00,41.05,41.05,41.03,41.05,37531.0,35.5111,35.5111,35.4938,35.5111,37531.0
2019-10-31 13:20:00,41.05,41.05,41.04,41.05,4471.0,35.5111,35.5111,35.5024,35.5111,4471.0
2019-10-31 13:25:00,41.05,41.05,41.04,41.05,7311.0,35.5111,35.5111,35.5024,35.5111,7311.0
2019-10-31 13:30:00,41.05,41.06,41.04,41.05,40961.0,35.5111,35.5197,35.5024,35.5111,40961.0
2019-10-31 13:35:00,41.05,41.06,41.05,41.05,26100.0,35.5111,35.5197,35.5111,35.5111,26100.0
2019-10-31 13:40:00,41.06,41.06,41.04,41.04,37376.0,35.5197,35.5197,35.5024,35.5024,37376.0
2019-10-31 13:45:00,41.05,41.06,41.03,41.04,84659.0,35.5111,35.5197,35.4938,35.5024,84659.0
2019-10-31 13:50:00,41.04,41.04,41.02,41.02,17365.0,35.5024,35.5024,35.4851,35.4851,17365.0
2019-10-31 13:55:00,41.02,41.04,41.02,41.03,41757.0,35.4851,35.5024,35.4851,35.4938,41757.0
2019-10-31 14:00:00,41.02,41.03,41.01,41.02,127875.0,35.4851,35.4938,35.4765,35.4851,127875.0
2019-10-31 14:05:00,41.02,41.04,41.01,41.04,92460.0,35.4851,35.5024,35.4765,35.5024,92460.0
2019-10-31 14:10:00,41.04,41.05,41.03,41.04,53083.0,35.5024,35.5111,35.4938,35.5024,53083.0
2019-10-31 14:15:00,41.04,41.04,41.02,41.02,34351.0,35.5024,35.5024,35.4851,35.4851,34351.0
2019-10-31 14:20:00,41.02,41.02,41.01,41.01,121509.0,35.4851,35.4851,35.4765,35.4765,121509.0
2019-10-31 14:25:00,41.01,41.04,41.01,41.03,196911.0,35.4765,35.5024,35.4765,35.4938,196911.0
2019-10-31 14:30:00,41.03,41.03,41.0,41.01,70026.0,35.4938,35.4938,35.4678,35.4765,70026.0
2019-10-31 14:35:00,41.01,41.01,41.0,41.0,27287.0,35.4765,35.4765,35.4678,35.4678,27287.0
2019-10-31 14:40:00,41.01,41.01,40.98,40.98,41133.0,35.4765,35.4765,35.4505,35.4505,41133.0
2019-10-31 14:45:00,40.98,40.99,40.96,40.98,542470.0,35.4505,35.4592,35.4332,35.4505,542470.0
2019-10-31 14:50:00,40.98,40.98,40.96,40.97,109656.0,35.4505,35.4505,35.4332,35.4419,109656.0
2019-10-31 14:55:00,40.97,40.99,40.96,40.98,324483.0,35.4419,35.4592,35.4332,35.4505,324483.0
2019-10-31 15:00:00,40.98,40.99,40.96,40.98,151845.0,35.4505,35.4592,35.4332,35.4505,151845.0
2019-10-31 15:05:00,40.98,40.99,40.97,40.97,160076.0,35.4505,35.4592,35.4419,35.4419,160076.0
2019-10-31 15:10:00,40.98,41.0,40.97,40.99,178130.0,35.4505,35.4678,35.4419,35.4592,178130.0
2019-10-31 15:15:00,40.99,41.01,40.98,41.0,107927.0,35.4592,35.4765,35.4505,35.4678,107927.0
2019-10-31 15:20:00,40.99,41.0,40.96,40.97,122012.0,35.4592,35.4678,35.4332,35.4419,122012.0
2019-10-31 15:25:00,40.96,40.99,40.96,40.98,274936.0,35.4332,35.4592,35.4332,35.4505,274936.0
2019-10-31 15:30:00,40.98,41.01,40.97,41.0,518517.0,35.4505,35.4765,35.4419,35.4678,518517.0
2019-10-31 15:35:00,41.0,41.01,40.98,41.0,653785.0,35.4678,35.4765,35.4505,35.4678,653785.0
2019-10-31 15:40:00,41.0,41.01,40.99,41.01,553267.0,35.4678,35.4765,35.4592,35.4765,553267.0
2019-10-31 15:45:00,41.01,41.02,40.99,41.02,1292808.0,35.4765,35.4851,35.4592,35.4851,1292808.0
2019-10-31 15:50:00,41.02,41.11,41.01,41.09,1792440.0,35.4851,35.563,35.4765,35.5457,1792440.0
2019-10-31 15:55:00,41.08,41.18,41.07,41.15,2510081.0,35.537,35.6235,35.5284,35.5976,2510081.0
2019-11-01 09:30:00,41.83,41.88,41.82,41.83,1426972.0,36.1858,36.2291,36.1772,36.1858,1426972.0
2019-11-01 09:35:00,41.83,41.84,41.8,41.82,495665.0,36.1858,36.1945,36.1599,36.1772,495665.0
2019-11-01 09:40:00,41.82,41.83,41.8,41.83,327535.0,36.1772,36.1858,36.1599,36.1858,327535.0
2019-11-01 09:45:00,41.83,41.87,41.82,41.85,558222.0,36.1858,36.2204,36.1772,36.2031,558222.0
2019-11-01 09:50:00,41.86,41.89,41.85,41.87,340368.0,36.2118,36.2377,36.2031,36.2204,340368.0
2019-11-01 09:55:00,41.87,41.88,41.82,41.83,465477.0,36.2204,36.2291,36.1772,36.1858,465477.0
2019-11-01 10:00:00,41.83,41.94,41.8,41.94,674520.0,36.1858,36.281,36.1599,36.281,674520.0
2019-11-01 10:05:00,41.94,41.95,41.92,41.94,1013698.0,36.281,36.2896,36.2637,36.281,1013698.0
2019-11-01 10:10:00,41.94,41.97,41.93,41.96,265706.0,36.281,36.3069,36.2723,36.2983,265706.0
2019-11-01 10:15:00,41.97,41.98,41.94,41.95,335316.0,36.3069,36.3156,36.281,36.2896,335316.0
2019-11-01 10:20:00,41.95,41.97,41.93,41.96,430474.0,36.2896,36.3069,36.2723,36.2983,430474.0
2019-11-01 10:25:00,41.97,41.97,41.93,41.94,547091.0,36.3069,36.3069,36.2723,36.281,547091.0
2019-11-01 10:30:00,41.94,41.95,41.93,41.95,388681.0,36.281,36.2896,36.2723,36.2896,388681.0
2019-11-01 10:35:00,41.95,41.95,41.89,41.91,729464.0,36.2896,36.2896,36.2377,36.255,729464.0
2019-11-01 10:40:00,41.91,41.91,41.88,41.9,473262.0,36.255,36.255,36.2291,36.2464,473262.0
2019-11-01 10:45:00,41.9,41.91,41.88,41.9,175222.0,36.2464,36.255,36.2291,36.2464,175222.0
2019-11-01 10:50:00,41.9,41.93,41.89,41.91,224393.0,36.2464,36.2723,36.2377,36.255,224393.0
2019-11-01 10:55:00,41.91,41.92,41.9,41.91,214720.0,36.255,36.2637,36.2464,36.255,214720.0
2019-11-01 11:00:00,41.91,41.94,41.9,41.91,930680.0,36.255,36.281,36.2464,36.255,930680.0
2019-11-01 11:05:00,41.91,41.95,41.91,41.95,181222.0,36.255,36.2896,36.255,36.2896,181222.0
2019-11-01 11:10:00,41.95,41.95,41.93,41.93,225293.0,36.2896,36.2896,36.2723,36.2723,225293.0
2019-11-01 11:15:00,41.94,41.94,41.91,41.93,222415.0,36.281,36.281,36.255,36.2723,222415.0
2019-11-01 11:20:00,41.92,41.93,41.89,41.9,113752.0,36.2637,36.2723,36.2377,36.2464,113752.0
2019-11-01 11:25:00,41.9,41.9,41.86,41.88,109224.0,36.2464,36.2464,36.2118,36.2291,109224.0
2019-11-01 11:30:00,41.88,41.88,41.86,41.88,50665.0,36.2291,36.2291,36.2118,36.2291,50665.0
2019-11-01 11:35:00,41.88,41.9,41.87,41.9,170965.0,36.2291,36.2464,36.2204,36.2464,170965.0
2019-11-01 11:40:00,41.9,41.92,41.89,41.91,144948.0,36.2464,36.2637,36.2377,36.255,144948.0
2019-11-01 11:45:00,41.92,41.95,41.91,41.93,171543.0,36.2637,36.2896,36.255,36.2723,171543.0
2019-11-01 11:50:00,41.94,41.94,41.89,41.91,95459.0,36.281,36.281,36.2377,36.255,95459.0
2019-11-01 11:55:00,41.91,41.91,41.9,41.9,60759.0,36.255,36.255,36.2464,36.2464,60759.0
2019-11-01 12:00:00,41.9,41.9,41.85,41.86,219542.0,36.2464,36.2464,36.2031,36.2118,219542.0
2019-11-01 12:05:00,41.86,41.87,41.83,41.84,363396.0,36.2118,36.2204,36.1858,36.1945,363396.0
2019-11-01 12:10:00,41.84,41.84,41.82,41.83,332103.0,36.1945,36.1945,36.1772,36.1858,332103.0
2019-11-01 12:15:00,41.83,41.84,41.81,41.84,246753.0,36.1858,36.1945,36.1685,36.1945,246753.0
2019-11-01 12:20:00,41.84,41.88,41.84,41.87,133011.0,36.1945,36.2291,36.1945,36.2204,133011.0
2019-11-01 12:25:00,41.87,41.89,41.86,41.89,59560.0,36.2204,36.2377,36.2118,36.2377,59560.0
2019-11-01 12:30:00,41.88,41.91,41.88,41.91,333698.0,36.2291,36.255,36.2291,36.255,333698.0
2019-11-01 12:35:00,41.91,41.92,41.9,41.91,249988.0,36.255,36.2637,36.2464,36.255,249988.0
2019-11-01 12:40:00,41.91,41.93,41.9,41.91,75305.0,36.255,36.2723,36.2464,36.255,75305.0
2019-11-01 12:45:00,41.91,41.92,41.9,41.9,149394.0,36.255,36.2637,36.2464,36.2464,149394.0
2019-11-01 12:50:00,41.91,41.92,41.89,41.9,294370.0,36.255,36.2637,36.2377,36.2464,294370.0
2019-11-01 12:55:00,41.9,41.91,41.89,41.91,116729.0,36.2464,36.255,36.2377,36.255,116729.0
2019-11-01 13:00:00,41.9,41.91,41.89,41.91,46506.0,36.2464,36.255,36.2377,36.255,46506.0
2019-11-01 13:05:00,41.91,41.92,41.9,41.91,107725.0,36.255,36.2637,36.2464,36.255,107725.0
2019-11-01 13:10:00,41.91,41.95,41.91,41.95,394479.0,36.255,36.2896,36.255,36.2896,394479.0
2019-11-01 13:15:00,41.95,42.0,41.94,41.98,446999.0,36.2896,36.3329,36.281,36.3156,446999.0
2019-11-01 13:20:00,41.97,41.99,41.97,41.98,203173.0,36.3069,36.3242,36.3069,36.3156,203173.0
2019-11-01 13:25:00,41.99,41.99,41.96,41.97,184740.0,36.3242,36.3242,36.2983,36.3069,184740.0
2019-11-01 13:30:00,41.97,41.99,41.96,41.97,114005.0,36.3069,36.3242,36.2983,36.3069,114005.0
2019-11-01 13:35:00,41.97,41.99,41.96,41.99,86128.0,36.3069,36.3242,36.2983,36.3242,86128.0
2019-11-01 13:40:00,41.99,41.99,41.98,41.98,30957.0,36.3242,36.3242,36.3156,36.3156,30957.0
2019-11-01 13:45:00,41.99,42.01,41.97,42.01,336346.0,36.3242,36.3415,36.3069,36.3415,336346.0
2019-11-01 13:50:00,42.01,42.04,42.0,42.01,256209.0,36.3415,36.3675,36.3329,36.3415,256209.0
2019-11-01 13:55:00,42.01,42.01,41.99,42.0,172350.0,36.3415,36.3415,36.3242,36.3329,172350.0
2019-11-01 14:00:00,42.0,42.02,41.99,42.02,673474.0,36.3329,36.3502,36.3242,36.3502,673474.0
2019-11-01 14:05:00,42.02,42.02,42.0,42.02,254500.0,36.3502,36.3502,36.3329,36.3502,254500.0
2019-11-01 14:10:00,42.02,42.03,42.0,42.02,139541.0,36.3502,36.3588,36.3329,36.3502,139541.0
2019-11-01 14:15:00,42.03,42.04,42.02,42.02,67841.0,36.3588,36.3675,36.3502,36.3502,67841.0
2019-11-01 14:20:00,42.02,42.05,42.0,42.01,151538.0,36.3502,36.3761,36.3329,36.3415,151538.0
2019-11-01 14:25:00,42.01,42.04,42.0,42.04,397022.0,36.3415,36.3675,36.3329,36.3675,397022.0
2019-11-01 14:30:00,42.04,42.04,42.0,42.02,268954.0,36.3675,36.3675,36.3329,36.3502,268954.0
2019-11-01 14:35:00,42.02,42.02,42.0,42.02,84151.0,36.3502,36.3502,36.3329,36.3502,84151.0
2019-11-01 14:40:00,42.02,42.03,42.0,42.0,127703.0,36.3502,36.3588,36.3329,36.3329,127703.0
2019-11-01 14:45:00,42.0,42.01,41.95,41.96,317433.0,36.3329,36.3415,36.2896,36.2983,317433.0
2019-11-01 14:50:00,41.96,41.98,41.94,41.95,370938.0,36.2983,36.3156,36.281,36.2896,370938.0
2019-11-01 14:55:00,41.95,41.98,41.94,41.97,1169374.0,36.2896,36.3156,36.281,36.3069,1169374.0
2019-11-01 15:00:00,41.97,41.97,41.95,41.97,64695.0,36.3069,36.3069,36.2896,36.3069,64695.0
2019-11-01 15:05:00,41.97,41.98,41.96,41.96,136384.0,36.3069,36.3156,36.2983,36.2983,136384.0
2019-11-01 15:10:00,41.97,41.98,41.95,41.96,135834.0,36.3069,36.3156,36.2896,36.2983,135834.0
2019-11-01 15:15:00,41.97,41.98,41.96,41.98,133321.0,36.3069,36.3156,36.2983,36.3156,133321.0
2019-11-01 15:20:00,41.98,41.98,41.95,41.96,394574.0,36.3156,36.3156,36.2896,36.2983,394574.0
2019-11-01 15:25:00,41.96,41.99,41.95,41.98,268656.0,36.2983,36.3242,36.2896,36.3156,268656.0
2019-11-01 15:30:00,41.99,42.0,41.98,42.0,139776.0,36.3242,36.3329,36.3156,36.3329,139776.0
2019-11-01 15:35:00,42.0,42.0,41.98,41.98,143711.0,36.3329,36.3329,36.3156,36.3156,143711.0
2019-11-01 15:40:00,41.98,42.0,41.98,42.0,336731.0,36.3156,36.3329,36.3156,36.3329,336731.0
2019-11-01 15:45:00,42.0,42.0,41.98,42.0,423184.0,36.3329,36.3329,36.3156,36.3329,423184.0
2019-11-01 15:50:00,42.0,42.0,41.98,41.99,647763.0,36.3329,36.3329,36.3156,36.3242,647763.0
2019-11-01 15:55:00,41.99,42.01,41.94,42.01,2437900.0,36.3242,36.3415,36.281,36.3415,2437900.0
2019-11-04 09:30:00,42.65,42.71,42.65,42.67,831879.0,36.8952,36.9471,36.8952,36.9125,831879.0
2019-11-04 09:35:00,42.68,42.68,42.65,42.65,1021370.0,36.9211,36.9211,36.8952,36.8952,1021370.0
2019-11-04 09:40:00,42.66,42.71,42.65,42.68,1220268.0,36.9038,36.9471,36.8952,36.9211,1220268.0
2019-11-04 09:45:00,42.69,42.69,42.65,42.67,939867.0,36.9298,36.9298,36.8952,36.9125,939867.0
2019-11-04 09:50:00,42.66,42.67,42.63,42.63,639016.0,36.9038,36.9125,36.8779,36.8779,639016.0
2019-11-04 09:55:00,42.63,42.64,42.62,42.63,202394.0,36.8779,36.8865,36.8692,36.8779,202394.0
2019-11-04 10:00:00,42.63,42.64,42.6,42.61,627746.0,36.8779,36.8865,36.8519,36.8606,627746.0
2019-11-04 10:05:00,42.61,42.63,42.59,42.62,344487.0,36.8606,36.8779,36.8433,36.8692,344487.0
2019-11-04 10:10:00,42.61,42.64,42.6,42.6,597085.0,36.8606,36.8865,36.8519,36.8519,597085.0
2019-11-04 10:15:00,42.6,42.6,42.55,42.58,836628.0,36.8519,36.8519,36.8087,36.8346,836628.0
2019-11-04 10:20:00,42.58,42.59,42.57,42.58,287136.0,36.8346,36.8433,36.826,36.8346,287136.0
2019-11-04 10:25:00,42.58,42.62,42.57,42.62,282278.0,36.8346,36.8692,36.826,36.8692,282278.0
2019-11-04 10:30:00,42.62,42.65,42.6,42.64,257423.0,36.8692,36.8952,36.8519,36.8865,257423.0
2019-11-04 10:35:00,42.63,42.64,42.6,42.62,307031.0,36.8779,36.8865,36.8519,36.8692,307031.0
2019-11-04 10:40:00,42.62,42.64,42.62,42.63,217221.0,36.8692,36.8865,36.8692,36.8779,217221.0
2019-11-04 10:45:00,42.63,42.63,42.61,42.62,137569.0,36.8779,36.8779,36.8606,36.8692,137569.0
2019-11-04 10:50:00,42.62,42.62,42.6,42.61,255441.0,36.8692,36.8692,36.8519,36.8606,255441.0
2019-11-04 10:55:00,42.61,42.61,42.59,42.61,647485.0,36.8606,36.8606,36.8433,36.8606,647485.0
2019-11-04 11:00:00,42.61,42.64,42.6,42.64,301811.0,36.8606,36.8865,36.8519,36.8865,301811.0
2019-11-04 11:05:00,42.64,42.64,42.63,42.64,68405.0,36.8865,36.8865,36.8779,36.8865,68405.0
2019-11-04 11:10:00,42.64,42.65,42.61,42.62,379940.0,36.8865,36.8952,36.8606,36.8692,379940.0
2019-11-04 11:15:00,42.61,42.62,42.6,42.61,177761.0,36.8606,36.8692,36.8519,36.8606,177761.0
2019-11-04 11:20:00,42.61,42.62,42.59,42.6,286670.0,36.8606,36.8692,36.8433,36.8519,286670.0
2019-11-04 11:25:00,42.6,42.62,42.55,42.55,540406.0,36.8519,36.8692,36.8087,36.8087,540406.0
2019-11-04 11:30:00,42.55,42.57,42.52,42.55,1091447.0,36.8087,36.826,36.7827,36.8087,1091447.0
2019-11-04 11:35:00,42.54,42.55,42.53,42.54,691555.0,36.8,36.8087,36.7914,36.8,691555.0
2019-11-04 11:40:00,42.54,42.54,42.51,42.52,541697.0,36.8,36.8,36.7741,36.7827,541697.0
2019-11-04 11:45:00,42.52,42.54,42.51,42.54,428196.0,36.7827,36.8,36.7741,36.8,428196.0
2019-11-04 11:50:00,42.54,42.54,42.52,42.52,269309.0,36.8,36.8,36.7827,36.7827,269309.0
2019-11-04 11:55:00,42.52,42.53,42.47,42.47,562013.0,36.7827,36.7914,36.7395,36.7395,562013.0
2019-11-04 12:00:00,42.48,42.49,42.44,42.46,788363.0,36.7481,36.7568,36.7135,36.7308,788363.0
2019-11-04 12:05:00,42.46,42.49,42.45,42.48,459339.0,36.7308,36.7568,36.7222,36.7481,459339.0
2019-11-04 12:10:00,42.48,42.51,42.47,42.51,73221.0,36.7481,36.7741,36.7395,36.7741,73221.0
2019-11-04 12:15:00,42.51,42.52,42.5,42.51,176604.0,36.7741,36.7827,36.7654,36.7741,176604.0
2019-11-04 12:20:00,42.51,42.51,42.49,42.5,122090.0,36.7741,36.7741,36.7568,36.7654,122090.0
2019-11-04 12:25:00,42.49,42.53,42.49,42.52,312283.0,36.7568,36.7914,36.7568,36.7827,312283.0
2019-11-04 12:30:00,42.52,42.54,42.51,42.53,129697.0,36.7827,36.8,36.7741,36.7914,129697.0
2019-11-04 12:35:00,42.54,42.54,42.52,42.52,95639.0,36.8,36.8,36.7827,36.7827,95639.0
2019-11-04 12:40:00,42.53,42.54,42.52,42.54,46675.0,36.7914,36.8,36.7827,36.8,46675.0
2019-11-04 12:45:00,42.54,42.54,42.52,42.54,120607.0,36.8,36.8,36.7827,36.8,120607.0
2019-11-04 12:50:00,42.53,42.54,42.53,42.54,116929.0,36.7914,36.8,36.7914,36.8,116929.0
2019-11-04 12:55:00,42.54,42.55,42.53,42.54,132917.0,36.8,36.8087,36.7914,36.8,132917.0
2019-11-04 13:00:00,42.54,42.55,42.53,42.55,124068.0,36.8,36.8087,36.7914,36.8087,124068.0
2019-11-04 13:05:00,42.55,42.56,42.53,42.54,82802.0,36.8087,36.8173,36.7914,36.8,82802.0
2019-11-04 13:10:00,42.54,42.55,42.52,42.52,103313.0,36.8,36.8087,36.7827,36.7827,103313.0
2019-11-04 13:15:00,42.52,42.54,42.52,42.54,44345.0,36.7827,36.8,36.7827,36.8,44345.0
2019-11-04 13:20:00,42.54,42.55,42.53,42.55,47210.0,36.8,36.8087,36.7914,36.8087,47210.0
2019-11-04 13:25:00,42.55,42.55,42.54,42.54,162037.0,36.8087,36.8087,36.8,36.8,162037.0
2019-11-04 13:30:00,42.54,42.54,42.52,42.52,138556.0,36.8,36.8,36.7827,36.7827,138556.0
2019-11-04 13:35:00,42.52,42.53,42.51,42.52,54005.0,36.7827,36.7914,36.7741,36.7827,54005.0
2019-11-04 13:40:00,42.52,42.52,42.51,42.52,109380.0,36.7827,36.7827,36.7741,36.7827,109380.0
2019-11-04 13:45:00,42.52,42.52,42.49,42.5,132521.0,36.7827,36.7827,36.7568,36.7654,132521.0
2019-11-04 13:50:00,42.49,42.5,42.48,42.48,262186.0,36.7568,36.7654,36.7481,36.7481,262186.0
2019-11-04 13:55:00,42.48,42.49,42.47,42.48,112789.0,36.7481,36.7568,36.7395,36.7481,112789.0
2019-11-04 14:00:00,42.49,42.49,42.48,42.48,77486.0,36.7568,36.7568,36.7481,36.7481,77486.0
2019-11-04 14:05:00,42.49,42.49,42.45,42.47,179167.0,36.7568,36.7568,36.7222,36.7395,179167.0
2019-11-04 14:10:00,42.47,42.49,42.45,42.48,236981.0,36.7395,36.7568,36.7222,36.7481,236981.0
2019-11-04 14:15:00,42.48,42.48,42.47,42.47,37516.0,36.7481,36.7481,36.7395,36.7395,37516.0
2019-11-04 14:20:00,42.47,42.49,42.47,42.48,192743.0,36.7395,36.7568,36.7395,36.7481,192743.0
2019-11-04 14:25:00,42.49,42.49,42.47,42.48,87964.0,36.7568,36.7568,36.7395,36.7481,87964.0
2019-11-04 14:30:00,42.48,42.49,42.47,42.48,204017.0,36.7481,36.7568,36.7395,36.7481,204017.0
2019-11-04 14:35:00,42.48,42.5,42.48,42.5,377855.0,36.7481,36.7654,36.7481,36.7654,377855.0
2019-11-04 14:40:00,42.5,42.5,42.48,42.48,135225.0,36.7654,36.7654,36.7481,36.7481,135225.0
2019-11-04 14:45:00,42.48,42.49,42.48,42.49,59042.0,36.7481,36.7568,36.7481,36.7568,59042.0
2019-11-04 14:50:00,42.49,42.5,42.48,42.49,117398.0,36.7568,36.7654,36.7481,36.7568,117398.0
2019-11-04 14:55:00,42.49,42.5,42.49,42.5,156835.0,36.7568,36.7654,36.7568,36.7654,156835.0
2019-11-04 15:00:00,42.5,42.5,42.48,42.49,105168.0,36.7654,36.7654,36.7481,36.7568,105168.0
2019-11-04 15:05:00,42.49,42.49,42.48,42.49,55506.0,36.7568,36.7568,36.7481,36.7568,55506.0
2019-11-04 15:10:00,42.48,42.49,42.48,42.49,182821.0,36.7481,36.7568,36.7481,36.7568,182821.0
2019-11-04 15:15:00,42.49,42.49,42.48,42.48,134665.0,36.7568,36.7568,36.7481,36.7481,134665.0
2019-11-04 15:20:00,42.49,42.49,42.48,42.49,217977.0,36.7568,36.7568,36.7481,36.7568,217977.0
2019-11-04 15:25:00,42.49,42.5,42.47,42.47,287827.0,36.7568,36.7654,36.7395,36.7395,287827.0
2019-11-04 15:30:00,42.48,42.49,42.47,42.48,236237.0,36.7481,36.7568,36.7395,36.7481,236237.0
2019-11-04 15:35:00,42.48,42.5,42.48,42.5,311561.0,36.7481,36.7654,36.7481,36.7654,311561.0
2019-11-04 15:40:00,42.49,42.5,42.48,42.49,281525.0,36.7568,36.7654,36.7481,36.7568,281525.0
2019-11-04 15:45:00,42.48,42.52,42.48,42.51,582525.0,36.7481,36.7827,36.7481,36.7741,582525.0
2019-11-04 15:50:00,42.51,42.53,42.5,42.52,654365.0,36.7741,36.7914,36.7654,36.7827,654365.0
2019-11-04 15:55:00,42.52,42.54,42.5,42.52,1278867.0,36.7827,36.8,36.7654,36.7827,1278867.0
2019-11-05 09:30:00,42.77,42.78,42.72,42.73,558195.0,36.999,37.0076,36.9557,36.9644,558195.0
2019-11-05 09:35:00,42.73,42.75,42.73,42.75,187593.0,36.9644,36.9817,36.9644,36.9817,187593.0
2019-11-05 09:40:00,42.74,42.75,42.71,42.73,327630.0,36.973,36.9817,36.9471,36.9644,327630.0
2019-11-05 09:45:00,42.74,42.75,42.72,42.75,215521.0,36.973,36.9817,36.9557,36.9817,215521.0
2019-11-05 09:50:00,42.75,42.76,42.73,42.74,426193.0,36.9817,36.9903,36.9644,36.973,426193.0
2019-11-05 09:55:00,42.73,42.77,42.73,42.77,151028.0,36.9644,36.999,36.9644,36.999,151028.0
2019-11-05 10:00:00,42.77,42.79,42.71,42.72,648976.0,36.999,37.0163,36.9471,36.9557,648976.0
2019-11-05 10:05:00,42.72,42.72,42.64,42.66,186576.0,36.9557,36.9557,36.8865,36.9038,186576.0
2019-11-05 10:10:00,42.66,42.69,42.65,42.69,281894.0,36.9038,36.9298,36.8952,36.9298,281894.0
2019-11-05 10:15:00,42.69,42.71,42.66,42.69,391492.0,36.9298,36.9471,36.9038,36.9298,391492.0
2019-11-05 10:20:00,42.69,42.72,42.68,42.7,198110.0,36.9298,36.9557,36.9211,36.9384,198110.0
2019-11-05 10:25:00,42.7,42.7,42.64,42.66,120089.0,36.9384,36.9384,36.8865,36.9038,120089.0
2019-11-05 10:30:00,42.66,42.7,42.66,42.7,176133.0,36.9038,36.9384,36.9038,36.9384,176133.0
2019-11-05 10:35:00,42.7,42.72,42.67,42.67,269489.0,36.9384,36.9557,36.9125,36.9125,269489.0
2019-11-05 10:40:00,42.67,42.7,42.66,42.66,150398.0,36.9125,36.9384,36.9038,36.9038,150398.0
2019-11-05 10:45:00,42.66,42.69,42.64,42.69,201633.0,36.9038,36.9298,36.8865,36.9298,201633.0
2019-11-05 10:50:00,42.69,42.7,42.66,42.69,360147.0,36.9298,36.9384,36.9038,36.9298,360147.0
2019-11-05 10:55:00,42.69,42.75,42.69,42.74,149370.0,36.9298,36.9817,36.9298,36.973,149370.0
2019-11-05 11:00:00,42.74,42.78,42.73,42.73,485229.0,36.973,37.0076,36.9644,36.9644,485229.0
2019-11-05 11:05:00,42.73,42.75,42.72,42.73,305691.0,36.9644,36.9817,36.9557,36.9644,305691.0
2019-11-05 11:10:00,42.74,42.76,42.73,42.76,68591.0,36.973,36.9903,36.9644,36.9903,68591.0
2019-11-05 11:15:00,42.76,42.78,42.75,42.77,221056.0,36.9903,37.0076,36.9817,36.999,221056.0
2019-11-05 11:20:00,42.77,42.78,42.74,42.74,112491.0,36.999,37.0076,36.973,36.973,112491.0
2019-11-05 11:25:00,42.75,42.79,42.75,42.78,91252.0,36.9817,37.0163,36.9817,37.0076,91252.0
2019-11-05 11:30:00,42.78,42.79,42.76,42.77,220784.0,37.0076,37.0163,36.9903,36.999,220784.0
2019-11-05 11:35:00,42.77,42.79,42.76,42.77,178933.0,36.999,37.0163,36.9903,36.999,178933.0
2019-11-05 11:40:00,42.76,42.76,42.73,42.75,146279.0,36.9903,36.9903,36.9644,36.9817,146279.0
2019-11-05 11:45:00,42.75,42.76,42.73,42.75,100892.0,36.9817,36.9903,36.9644,36.9817,100892.0
2019-11-05 11:50:00,42.75,42.78,42.74,42.76,123653.0,36.9817,37.0076,36.973,36.9903,123653.0
2019-11-05 11:55:00,42.76,42.8,42.76,42.79,126291.0,36.9903,37.0249,36.9903,37.0163,126291.0
2019-11-05 12:00:00,42.79,42.8,42.78,42.79,72440.0,37.0163,37.0249,37.0076,37.0163,72440.0
2019-11-05 12:05:00,42.8,42.8,42.78,42.79,69976.0,37.0249,37.0249,37.0076,37.0163,69976.0
2019-11-05 12:10:00,42.79,42.79,42.77,42.77,50758.0,37.0163,37.0163,36.999,36.999,50758.0
2019-11-05 12:15:00,42.77,42.82,42.77,42.82,1122882.0,36.999,37.0422,36.999,37.0422,1122882.0
2019-11-05 12:20:00,42.82,42.83,42.79,42.8,225414.0,37.0422,37.0509,37.0163,37.0249,225414.0
2019-11-05 12:25:00,42.79,42.8,42.78,42.8,319475.0,37.0163,37.0249,37.0076,37.0249,319475.0
2019-11-05 12:30:00,42.8,42.81,42.78,42.78,414884.0,37.0249,37.0336,37.0076,37.0076,414884.0
2019-11-05 12:35:00,42.78,42.8,42.78,42.8,499533.0,37.0076,37.0249,37.0076,37.0249,499533.0
2019-11-05 12:40:00,42.79,42.81,42.78,42.79,245516.0,37.0163,37.0336,37.0076,37.0163,245516.0
2019-11-05 12:45:00,42.8,42.8,42.78,42.79,207868.0,37.0249,37.0249,37.0076,37.0163,207868.0
2019-11-05 12:50:00,42.79,42.8,42.78,42.8,143571.0,37.0163,37.0249,37.0076,37.0249,143571.0
2019-11-05 12:55:00,42.8,42.8,42.78,42.79,50402.0,37.0249,37.0249,37.0076,37.0163,50402.0
2019-11-05 13:00:00,42.8,42.8,42.79,42.8,23814.0,37.0249,37.0249,37.0163,37.0249,23814.0
2019-11-05 13:05:00,42.8,42.8,42.79,42.8,26286.0,37.0249,37.0249,37.0163,37.0249,26286.0
2019-11-05 13:10:00,42.8,42.82,42.79,42.81,158512.0,37.0249,37.0422,37.0163,37.0336,158512.0
2019-11-05 13:15:00,42.8,42.81,42.79,42.8,16969.0,37.0249,37.0336,37.0163,37.0249,16969.0
2019-11-05 13:20:00,42.8,42.81,42.79,42.8,85134.0,37.0249,37.0336,37.0163,37.0249,85134.0
2019-11-05 13:25:00,42.8,42.81,42.8,42.8,13799.0,37.0249,37.0336,37.0249,37.0249,13799.0
2019-11-05 13:30:00,42.8,42.81,42.78,42.79,394621.0,37.0249,37.0336,37.0076,37.0163,394621.0
2019-11-05 13:35:00,42.79,42.8,42.78,42.8,134969.0,37.0163,37.0249,37.0076,37.0249,134969.0
2019-11-05 13:40:00,42.8,42.8,42.79,42.8,69329.0,37.0249,37.0249,37.0163,37.0249,69329.0
2019-11-05 13:45:00,42.8,42.8,42.77,42.78,130508.0,37.0249,37.0249,36.999,37.0076,130508.0
2019-11-05 13:50:00,42.77,42.8,42.77,42.78,257432.0,36.999,37.0249,36.999,37.0076,257432.0
2019-11-05 13:55:00,42.79,42.81,42.78,42.8,184377.0,37.0163,37.0336,37.0076,37.0249,184377.0
2019-11-05 14:00:00,42.8,42.81,42.79,42.8,206128.0,37.0249,37.0336,37.0163,37.0249,206128.0
2019-11-05 14:05:00,42.8,42.81,42.79,42.81,43449.0,37.0249,37.0336,37.0163,37.0336,43449.0
2019-11-05 14:10:00,42.81,42.81,42.8,42.81,63883.0,37.0336,37.0336,37.0249,37.0336,63883.0
2019-11-05 14:15:00,42.81,42.81,42.8,42.81,30176.0,37.0336,37.0336,37.0249,37.0336,30176.0
2019-11-05 14:20:00,42.8,42.81,42.8,42.8,52846.0,37.0249,37.0336,37.0249,37.0249,52846.0
2019-11-05 14:25:00,42.8,42.81,42.79,42.8,68528.0,37.0249,37.0336,37.0163,37.0249,68528.0
2019-11-05 14:30:00,42.8,42.81,42.8,42.81,21937.0,37.0249,37.0336,37.0249,37.0336,21937.0
2019-11-05 14:35:00,42.81,42.81,42.8,42.8,77955.0,37.0336,37.0336,37.0249,37.0249,77955.0
2019-11-05 14:40:00,42.8,42.81,42.79,42.8,51660.0,37.0249,37.0336,37.0163,37.0249,51660.0
2019-11-05 14:45:00,42.8,42.81,42.8,42.8,49278.0,37.0249,37.0336,37.0249,37.0249,49278.0
2019-11-05 14:50:00,42.8,42.81,42.79,42.81,67298.0,37.0249,37.0336,37.0163,37.0336,67298.0
2019-11-05 14:55:00,42.8,42.81,42.79,42.8,78456.0,37.0249,37.0336,37.0163,37.0249,78456.0
2019-11-05 15:00:00,42.8,42.8,42.78,42.8,141041.0,37.0249,37.0249,37.0076,37.0249,141041.0
2019-11-05 15:05:00,42.8,42.8,42.77,42.78,220967.0,37.0249,37.0249,36.999,37.0076,220967.0
2019-11-05 15:10:00,42.78,42.78,42.77,42.77,102553.0,37.0076,37.0076,36.999,36.999,102553.0
2019-11-05 15:15:00,42.77,42.78,42.76,42.77,104177.0,36.999,37.0076,36.9903,36.999,104177.0
2019-11-05 15:20:00,42.77,42.78,42.76,42.77,70712.0,36.999,37.0076,36.9903,36.999,70712.0
2019-11-05 15:25:00,42.77,42.78,42.77,42.78,29497.0,36.999,37.0076,36.999,37.0076,29497.0
2019-11-05 15:30:00,42.78,42.78,42.76,42.77,138535.0,37.0076,37.0076,36.9903,36.999,138535.0
2019-11-05 15:35:00,42.77,42.77,42.76,42.77,36410.0,36.999,36.999,36.9903,36.999,36410.0
2019-11-05 15:40:00,42.77,42.78,42.76,42.77,241926.0,36.999,37.0076,36.9903,36.999,241926.0
2019-11-05 15:45:00,42.77,42.78,42.76,42.77,269102.0,36.999,37.0076,36.9903,36.999,269102.0
2019-11-05 15:50:00,42.76,42.77,42.74,42.75,884776.0,36.9903,36.999,36.973,36.9817,884776.0
2019-11-05 15:55:00,42.75,42.81,42.74,42.78,1756232.0,36.9817,37.0336,36.973,37.0076,1756232.0
2019-11-06 09:30:00,42.9,42.9,42.81,42.82,281117.0,37.1114,37.1114,37.0336,37.0422,281117.0
2019-11-06 09:35:00,42.82,42.82,42.8,42.81,140685.0,37.0422,37.0422,37.0249,37.0336,140685.0
2019-11-06 09:40:00,42.82,42.86,42.81,42.85,331339.0,37.0422,37.0768,37.0336,37.0682,331339.0
2019-11-06 09:45:00,42.85,42.85,42.8,42.81,155087.0,37.0682,37.0682,37.0249,37.0336,155087.0
2019-11-06 09:50:00,42.81,42.86,42.81,42.84,339643.0,37.0336,37.0768,37.0336,37.0595,339643.0
2019-11-06 09:55:00,42.85,42.87,42.85,42.86,81684.0,37.0682,37.0855,37.0682,37.0768,81684.0
2019-11-06 10:00:00,42.86,42.89,42.85,42.87,179058.0,37.0768,37.1028,37.0682,37.0855,179058.0
2019-11-06 10:05:00,42.87,42.9,42.86,42.89,80316.0,37.0855,37.1114,37.0768,37.1028,80316.0
2019-11-06 10:10:00,42.89,42.91,42.88,42.91,241660.0,37.1028,37.1201,37.0941,37.1201,241660.0
2019-11-06 10:15:00,42.91,42.91,42.88,42.88,177319.0,37.1201,37.1201,37.0941,37.0941,177319.0
2019-11-06 10:20:00,42.88,42.9,42.87,42.9,143179.0,37.0941,37.1114,37.0855,37.1114,143179.0
2019-11-06 10:25:00,42.89,42.9,42.88,42.89,93817.0,37.1028,37.1114,37.0941,37.1028,93817.0
2019-11-06 10:30:00,42.88,42.89,42.87,42.87,143458.0,37.0941,37.1028,37.0855,37.0855,143458.0
2019-11-06 10:35:00,42.87,42.89,42.86,42.89,332992.0,37.0855,37.1028,37.0768,37.1028,332992.0
2019-11-06 10:40:00,42.89,42.91,42.87,42.9,196064.0,37.1028,37.1201,37.0855,37.1114,196064.0
2019-11-06 10:45:00,42.9,42.91,42.88,42.88,88072.0,37.1114,37.1201,37.0941,37.0941,88072.0
2019-11-06 10:50:00,42.89,42.89,42.87,42.89,82726.0,37.1028,37.1028,37.0855,37.1028,82726.0
2019-11-06 10:55:00,42.89,42.9,42.88,42.9,63970.0,37.1028,37.1114,37.0941,37.1114,63970.0
2019-11-06 11:00:00,42.9,42.92,42.89,42.91,211904.0,37.1114,37.1287,37.1028,37.1201,211904.0
2019-11-06 11:05:00,42.91,42.92,42.91,42.92,71673.0,37.1201,37.1287,37.1201,37.1287,71673.0
2019-11-06 11:10:00,42.92,42.92,42.91,42.91,63782.0,37.1287,37.1287,37.1201,37.1201,63782.0
2019-11-06 11:15:00,42.91,42.93,42.91,42.92,111523.0,37.1201,37.1374,37.1201,37.1287,111523.0
2019-11-06 11:20:00,42.91,42.92,42.89,42.89,75558.0,37.1201,37.1287,37.1028,37.1028,75558.0
2019-11-06 11:25:00,42.9,42.9,42.88,42.9,111714.0,37.1114,37.1114,37.0941,37.1114,111714.0
2019-11-06 11:30:00,42.9,42.95,42.89,42.95,134541.0,37.1114,37.1547,37.1028,37.1547,134541.0
2019-11-06 11:35:00,42.95,42.95,42.94,42.95,39421.0,37.1547,37.1547,37.146,37.1547,39421.0
2019-11-06 11:40:00,42.95,42.95,42.79,42.8,1228491.0,37.1547,37.1547,37.0163,37.0249,1228491.0
2019-11-06 11:45:00,42.81,42.91,42.75,42.82,2180242.0,37.0336,37.1201,36.9817,37.0422,2180242.0
2019-11-06 11:50:00,42.82,42.82,42.69,42.7,594194.0,37.0422,37.0422,36.9298,36.9384,594194.0
2019-11-06 11:55:00,42.7,42.8,42.69,42.78,439991.0,36.9384,37.0249,36.9298,37.0076,439991.0
2019-11-06 12:00:00,42.78,42.8,42.76,42.8,275578.0,37.0076,37.0249,36.9903,37.0249,275578.0
2019-11-06 12:05:00,42.8,42.81,42.79,42.8,121060.0,37.0249,37.0336,37.0163,37.0249,121060.0
2019-11-06 12:10:00,42.81,42.81,42.78,42.79,84562.0,37.0336,37.0336,37.0076,37.0163,84562.0
2019-11-06 12:15:00,42.79,42.79,42.77,42.77,412471.0,37.0163,37.0163,36.999,36.999,412471.0
2019-11-06 12:20:00,42.77,42.78,42.76,42.77,113104.0,36.999,37.0076,36.9903,36.999,113104.0
2019-11-06 12:25:00,42.76,42.77,42.73,42.74,139319.0,36.9903,36.999,36.9644,36.973,139319.0
2019-11-06 12:30:00,42.73,42.75,42.73,42.75,88356.0,36.9644,36.9817,36.9644,36.9817,88356.0
2019-11-06 12:35:00,42.75,42.77,42.74,42.76,76361.0,36.9817,36.999,36.973,36.9903,76361.0
2019-11-06 12:40:00,42.77,42.77,42.74,42.75,72379.0,36.999,36.999,36.973,36.9817,72379.0
2019-11-06 12:45:00,42.75,42.75,42.72,42.73,142778.0,36.9817,36.9817,36.9557,36.9644,142778.0
2019-11-06 12:50:00,42.73,42.74,42.72,42.73,327169.0,36.9644,36.973,36.9557,36.9644,327169.0
2019-11-06 12:55:00,42.73,42.76,42.73,42.75,300854.0,36.9644,36.9903,36.9644,36.9817,300854.0
2019-11-06 13:00:00,42.76,42.77,42.7,42.71,332953.0,36.9903,36.999,36.9384,36.9471,332953.0
2019-11-06 13:05:00,42.71,42.71,42.65,42.69,235465.0,36.9471,36.9471,36.8952,36.9298,235465.0
2019-11-06 13:10:00,42.69,42.71,42.68,42.7,242508.0,36.9298,36.9471,36.9211,36.9384,242508.0
2019-11-06 13:15:00,42.7,42.73,42.69,42.73,302362.0,36.9384,36.9644,36.9298,36.9644,302362.0
2019-11-06 13:20:00,42.73,42.73,42.71,42.72,157293.0,36.9644,36.9644,36.9471,36.9557,157293.0
2019-11-06 13:25:00,42.72,42.72,42.7,42.7,145727.0,36.9557,36.9557,36.9384,36.9384,145727.0
2019-11-06 13:30:00,42.71,42.71,42.69,42.71,140062.0,36.9471,36.9471,36.9298,36.9471,140062.0
2019-11-06 13:35:00,42.71,42.72,42.69,42.72,268509.0,36.9471,36.9557,36.9298,36.9557,268509.0
2019-11-06 13:40:00,42.71,42.73,42.71,42.73,76406.0,36.9471,36.9644,36.9471,36.9644,76406.0
2019-11-06 13:45:00,42.73,42.74,42.72,42.73,81252.0,36.9644,36.973,36.9557,36.9644,81252.0
2019-11-06 13:50:00,42.73,42.74,42.72,42.74,28527.0,36.9644,36.973,36.9557,36.973,28527.0
2019-11-06 13:55:00,42.74,42.75,42.73,42.73,112494.0,36.973,36.9817,36.9644,36.9644,112494.0
2019-11-06 14:00:00,42.73,42.75,42.72,42.73,94285.0,36.9644,36.9817,36.9557,36.9644,94285.0
2019-11-06 14:05:00,42.73,42.73,42.72,42.73,6771.0,36.9644,36.9644,36.9557,36.9644,6771.0
2019-11-06 14:10:00,42.73,42.73,42.72,42.73,62917.0,36.9644,36.9644,36.9557,36.9644,62917.0
2019-11-06 14:15:00,42.73,42.73,42.71,42.72,53671.0,36.9644,36.9644,36.9471,36.9557,53671.0
2019-11-06 14:20:00,42.73,42.73,42.69,42.71,245066.0,36.9644,36.9644,36.9298,36.9471,245066.0
2019-11-06 14:25:00,42.71,42.71,42.69,42.7,16267.0,36.9471,36.9471,36.9298,36.9384,16267.0
2019-11-06 14:30:00,42.7,42.71,42.69,42.69,48500.0,36.9384,36.9471,36.9298,36.9298,48500.0
2019-11-06 14:35:00,42.7,42.7,42.69,42.7,43583.0,36.9384,36.9384,36.9298,36.9384,43583.0
2019-11-06 14:40:00,42.7,42.71,42.69,42.7,56724.0,36.9384,36.9471,36.9298,36.9384,56724.0
2019-11-06 14:45:00,42.7,42.71,42.7,42.71,17201.0,36.9384,36.9471,36.9384,36.9471,17201.0
2019-11-06 14:50:00,42.7,42.71,42.69,42.69,79138.0,36.9384,36.9471,36.9298,36.9298,79138.0
2019-11-06 14:55:00,42.7,42.71,42.69,42.71,40495.0,36.9384,36.9471,36.9298,36.9471,40495.0
2019-11-06 15:00:00,42.7,42.71,42.69,42.7,114028.0,36.9384,36.9471,36.9298,36.9384,114028.0
2019-11-06 15:05:00,42.7,42.7,42.68,42.7,229769.0,36.9384,36.9384,36.9211,36.9384,229769.0
2019-11-06 15:10:00,42.7,42.71,42.69,42.7,100858.0,36.9384,36.9471,36.9298,36.9384,100858.0
2019-11-06 15:15:00,42.7,42.7,42.68,42.7,196001.0,36.9384,36.9384,36.9211,36.9384,196001.0
2019-11-06 15:20:00,42.7,42.71,42.69,42.7,92474.0,36.9384,36.9471,36.9298,36.9384,92474.0
2019-11-06 15:25:00,42.7,42.7,42.69,42.7,8237.0,36.9384,36.9384,36.9298,36.9384,8237.0
2019-11-06 15:30:00,42.7,42.7,42.69,42.69,35065.0,36.9384,36.9384,36.9298,36.9298,35065.0
2019-11-06 15:35:00,42.7,42.71,42.69,42.71,219988.0,36.9384,36.9471,36.9298,36.9471,219988.0
2019-11-06 15:40:00,42.71,42.71,42.7,42.7,47091.0,36.9471,36.9471,36.9384,36.9384,47091.0
2019-11-06 15:45:00,42.7,42.71,42.7,42.7,152331.0,36.9384,36.9471,36.9384,36.9384,152331.0
2019-11-06 15:50:00,42.71,42.72,42.68,42.69,377501.0,36.9471,36.9557,36.9211,36.9298,377501.0
2019-11-06 15:55:00,42.69,42.72,42.68,42.7,1419410.0,36.9298,36.9557,36.9211,36.9384,1419410.0
2019-11-07 09:30:00,43.07,43.11,43.06,43.08,273446.0,37.2585,37.2931,37.2498,37.2671,273446.0
2019-11-07 09:35:00,43.08,43.11,43.07,43.1,327142.0,37.2671,37.2931,37.2585,37.2845,327142.0
2019-11-07 09:40:00,43.1,43.2,43.09,43.18,2009964.0,37.2845,37.371,37.2758,37.3537,2009964.0
2019-11-07 09:45:00,43.18,43.18,43.12,43.13,1043654.0,37.3537,37.3537,37.3018,37.3104,1043654.0
2019-11-07 09:50:00,43.12,43.15,43.12,43.15,147165.0,37.3018,37.3277,37.3018,37.3277,147165.0
2019-11-07 09:55:00,43.15,43.15,43.12,43.15,191871.0,37.3277,37.3277,37.3018,37.3277,191871.0
2019-11-07 10:00:00,43.15,43.15,43.1,43.11,227076.0,37.3277,37.3277,37.2845,37.2931,227076.0
2019-11-07 10:05:00,43.11,43.13,43.1,43.12,62147.0,37.2931,37.3104,37.2845,37.3018,62147.0
2019-11-07 10:10:00,43.12,43.16,43.12,43.15,163532.0,37.3018,37.3364,37.3018,37.3277,163532.0
2019-11-07 10:15:00,43.15,43.18,43.14,43.18,214646.0,37.3277,37.3537,37.3191,37.3537,214646.0
2019-11-07 10:20:00,43.18,43.19,43.16,43.18,96009.0,37.3537,37.3623,37.3364,37.3537,96009.0
2019-11-07 10:25:00,43.18,43.19,43.17,43.17,72179.0,37.3537,37.3623,37.345,37.345,72179.0
2019-11-07 10:30:00,43.16,43.19,43.15,43.15,213389.0,37.3364,37.3623,37.3277,37.3277,213389.0
2019-11-07 10:35:00,43.15,43.17,43.14,43.17,148707.0,37.3277,37.345,37.3191,37.345,148707.0
2019-11-07 10:40:00,43.17,43.17,43.14,43.16,148279.0,37.345,37.345,37.3191,37.3364,148279.0
2019-11-07 10:45:00,43.16,43.18,43.14,43.15,174025.0,37.3364,37.3537,37.3191,37.3277,174025.0
2019-11-07 10:50:00,43.15,43.17,43.13,43.15,327248.0,37.3277,37.345,37.3104,37.3277,327248.0
2019-11-07 10:55:00,43.16,43.18,43.14,43.16,302652.0,37.3364,37.3537,37.3191,37.3364,302652.0
2019-11-07 11:00:00,43.16,43.17,43.14,43.14,262093.0,37.3364,37.345,37.3191,37.3191,262093.0
2019-11-07 11:05:00,43.14,43.15,43.13,43.14,205286.0,37.3191,37.3277,37.3104,37.3191,205286.0
2019-11-07 11:10:00,43.14,43.16,43.13,43.15,127251.0,37.3191,37.3364,37.3104,37.3277,127251.0
2019-11-07 11:15:00,43.14,43.15,43.13,43.14,148413.0,37.3191,37.3277,37.3104,37.3191,148413.0
2019-11-07 11:20:00,43.14,43.15,43.12,43.13,239926.0,37.3191,37.3277,37.3018,37.3104,239926.0
2019-11-07 11:25:00,43.13,43.13,43.12,43.12,80404.0,37.3104,37.3104,37.3018,37.3018,80404.0
2019-11-07 11:30:00,43.12,43.13,43.1,43.1,204447.0,37.3018,37.3104,37.2845,37.2845,204447.0
2019-11-07 11:35:00,43.1,43.12,43.08,43.09,274134.0,37.2845,37.3018,37.2671,37.2758,274134.0
2019-11-07 11:40:00,43.09,43.11,43.08,43.1,209343.0,37.2758,37.2931,37.2671,37.2845,209343.0
2019-11-07 11:45:00,43.1,43.1,43.08,43.09,112549.0,37.2845,37.2845,37.2671,37.2758,112549.0
2019-11-07 11:50:00,43.08,43.09,43.04,43.05,154501.0,37.2671,37.2758,37.2325,37.2412,154501.0
2019-11-07 11:55:00,43.05,43.19,43.04,43.16,1438274.0,37.2412,37.3623,37.2325,37.3364,1438274.0
2019-11-07 12:00:00,43.17,43.2,43.12,43.12,917650.0,37.345,37.371,37.3018,37.3018,917650.0
2019-11-07 12:05:00,43.12,43.17,43.11,43.14,763542.0,37.3018,37.345,37.2931,37.3191,763542.0
2019-11-07 12:10:00,43.14,43.16,43.13,43.14,144723.0,37.3191,37.3364,37.3104,37.3191,144723.0
2019-11-07 12:15:00,43.14,43.14,43.11,43.14,142869.0,37.3191,37.3191,37.2931,37.3191,142869.0
2019-11-07 12:20:00,43.15,43.18,43.15,43.17,52535.0,37.3277,37.3537,37.3277,37.345,52535.0
2019-11-07 12:25:00,43.18,43.2,43.16,43.2,106132.0,37.3537,37.371,37.3364,37.371,106132.0
2019-11-07 12:30:00,43.2,43.2,43.18,43.19,200714.0,37.371,37.371,37.3537,37.3623,200714.0
2019-11-07 12:35:00,43.19,43.21,43.18,43.2,173704.0,37.3623,37.3796,37.3537,37.371,173704.0
2019-11-07 12:40:00,43.2,43.21,43.18,43.19,181058.0,37.371,37.3796,37.3537,37.3623,181058.0
2019-11-07 12:45:00,43.19,43.22,43.17,43.22,479683.0,37.3623,37.3883,37.345,37.3883,479683.0
2019-11-07 12:50:00,43.22,43.22,43.19,43.22,533928.0,37.3883,37.3883,37.3623,37.3883,533928.0
2019-11-07 12:55:00,43.21,43.24,43.21,43.23,187753.0,37.3796,37.4056,37.3796,37.3969,187753.0
2019-11-07 13:00:00,43.23,43.23,43.22,43.22,47460.0,37.3969,37.3969,37.3883,37.3883,47460.0
2019-11-07 13:05:00,43.22,43.24,43.21,43.23,173989.0,37.3883,37.4056,37.3796,37.3969,173989.0
2019-11-07 13:10:00,43.23,43.25,43.23,43.25,269420.0,37.3969,37.4142,37.3969,37.4142,269420.0
2019-11-07 13:15:00,43.25,43.25,43.23,43.23,176386.0,37.4142,37.4142,37.3969,37.3969,176386.0
2019-11-07 13:20:00,43.23,43.24,43.22,43.23,141360.0,37.3969,37.4056,37.3883,37.3969,141360.0
2019-11-07 13:25:00,43.23,43.24,43.23,43.24,117141.0,37.3969,37.4056,37.3969,37.4056,117141.0
2019-11-07 13:30:00,43.24,43.24,43.22,43.23,82840.0,37.4056,37.4056,37.3883,37.3969,82840.0
2019-11-07 13:35:00,43.23,43.24,43.21,43.24,138011.0,37.3969,37.4056,37.3796,37.4056,138011.0
2019-11-07 13:40:00,43.23,43.25,43.22,43.25,152008.0,37.3969,37.4142,37.3883,37.4142,152008.0
2019-11-07 13:45:00,43.25,43.25,43.23,43.24,150306.0,37.4142,37.4142,37.3969,37.4056,150306.0
2019-11-07 13:50:00,43.24,43.26,43.23,43.25,459144.0,37.4056,37.4229,37.3969,37.4142,459144.0
2019-11-07 13:55:00,43.25,43.26,43.23,43.23,207587.0,37.4142,37.4229,37.3969,37.3969,207587.0
2019-11-07 14:00:00,43.24,43.25,43.23,43.25,91142.0,37.4056,37.4142,37.3969,37.4142,91142.0
2019-11-07 14:05:00,43.24,43.26,43.24,43.25,451463.0,37.4056,37.4229,37.4056,37.4142,451463.0
2019-11-07 14:10:00,43.25,43.26,43.24,43.26,85133.0,37.4142,37.4229,37.4056,37.4229,85133.0
2019-11-07 14:15:00,43.26,43.26,43.24,43.25,215026.0,37.4229,37.4229,37.4056,37.4142,215026.0
2019-11-07 14:20:00,43.25,43.25,43.24,43.24,24969.0,37.4142,37.4142,37.4056,37.4056,24969.0
2019-11-07 14:25:00,43.24,43.25,43.23,43.24,116476.0,37.4056,37.4142,37.3969,37.4056,116476.0
2019-11-07 14:30:00,43.24,43.26,43.23,43.26,324913.0,37.4056,37.4229,37.3969,37.4229,324913.0
2019-11-07 14:35:00,43.26,43.26,43.25,43.26,93511.0,37.4229,37.4229,37.4142,37.4229,93511.0
2019-11-07 14:40:00,43.26,43.27,43.06,43.16,2334197.0,37.4229,37.4315,37.2498,37.3364,2334197.0
2019-11-07 14:45:00,43.16,43.17,43.1,43.1,655831.0,37.3364,37.345,37.2845,37.2845,655831.0
2019-11-07 14:50:00,43.11,43.13,43.07,43.13,571273.0,37.2931,37.3104,37.2585,37.3104,571273.0
2019-11-07 14:55:00,43.13,43.13,43.09,43.11,742831.0,37.3104,37.3104,37.2758,37.2931,742831.0
2019-11-07 15:00:00,43.11,43.14,43.1,43.12,669444.0,37.2931,37.3191,37.2845,37.3018,669444.0
2019-11-07 15:05:00,43.12,43.13,43.09,43.1,549247.0,37.3018,37.3104,37.2758,37.2845,549247.0
2019-11-07 15:10:00,43.11,43.11,43.05,43.05,475564.0,37.2931,37.2931,37.2412,37.2412,475564.0
2019-11-07 15:15:00,43.05,43.06,42.97,42.98,749409.0,37.2412,37.2498,37.172,37.1806,749409.0
2019-11-07 15:20:00,42.98,43.0,42.96,43.0,604383.0,37.1806,37.1979,37.1633,37.1979,604383.0
2019-11-07 15:25:00,42.99,43.01,42.97,42.98,530217.0,37.1893,37.2066,37.172,37.1806,530217.0
2019-11-07 15:30:00,42.98,43.05,42.97,43.05,342594.0,37.1806,37.2412,37.172,37.2412,342594.0
2019-11-07 15:35:00,43.05,43.07,43.03,43.06,220113.0,37.2412,37.2585,37.2239,37.2498,220113.0
2019-11-07 15:40:00,43.05,43.06,43.02,43.03,471709.0,37.2412,37.2498,37.2152,37.2239,471709.0
2019-11-07 15:45:00,43.03,43.06,43.02,43.05,409543.0,37.2239,37.2498,37.2152,37.2412,409543.0
2019-11-07 15:50:00,43.04,43.05,43.03,43.03,499564.0,37.2325,37.2412,37.2239,37.2239,499564.0
2019-11-07 15:55:00,43.03,43.06,43.01,43.06,1208346.0,37.2239,37.2498,37.2066,37.2498,1208346.0
2019-11-08 09:30:00,42.77,42.8,42.77,42.8,293655.0,36.999,37.0249,36.999,37.0249,293655.0
2019-11-08 09:35:00,42.8,42.87,42.79,42.86,446464.0,37.0249,37.0855,37.0163,37.0768,446464.0
2019-11-08 09:40:00,42.85,42.87,42.85,42.86,163804.0,37.0682,37.0855,37.0682,37.0768,163804.0
2019-11-08 09:45:00,42.86,42.87,42.85,42.87,237959.0,37.0768,37.0855,37.0682,37.0855,237959.0
2019-11-08 09:50:00,42.87,42.88,42.85,42.86,181999.0,37.0855,37.0941,37.0682,37.0768,181999.0
2019-11-08 09:55:00,42.86,42.87,42.72,42.73,1018055.0,37.0768,37.0855,36.9557,36.9644,1018055.0
2019-11-08 10:00:00,42.73,42.76,42.65,42.76,1370851.0,36.9644,36.9903,36.8952,36.9903,1370851.0
2019-11-08 10:05:00,42.75,42.77,42.69,42.71,390803.0,36.9817,36.999,36.9298,36.9471,390803.0
2019-11-08 10:10:00,42.72,42.74,42.68,42.73,752149.0,36.9557,36.973,36.9211,36.9644,752149.0
2019-11-08 10:15:00,42.74,42.75,42.73,42.75,315343.0,36.973,36.9817,36.9644,36.9817,315343.0
2019-11-08 10:20:00,42.75,42.76,42.72,42.74,427539.0,36.9817,36.9903,36.9557,36.973,427539.0
2019-11-08 10:25:00,42.74,42.76,42.73,42.76,229282.0,36.973,36.9903,36.9644,36.9903,229282.0
2019-11-08 10:30:00,42.76,42.77,42.74,42.75,478540.0,36.9903,36.999,36.973,36.9817,478540.0
2019-11-08 10:35:00,42.75,42.77,42.74,42.75,305629.0,36.9817,36.999,36.973,36.9817,305629.0
2019-11-08 10:40:00,42.76,42.8,42.75,42.79,538006.0,36.9903,37.0249,36.9817,37.0163,538006.0
2019-11-08 10:45:00,42.8,42.8,42.77,42.77,140408.0,37.0249,37.0249,36.999,36.999,140408.0
2019-11-08 10:50:00,42.77,42.78,42.77,42.78,68363.0,36.999,37.0076,36.999,37.0076,68363.0
2019-11-08 10:55:00,42.77,42.78,42.75,42.77,240751.0,36.999,37.0076,36.9817,36.999,240751.0
2019-11-08 11:00:00,42.78,42.8,42.77,42.79,236386.0,37.0076,37.0249,36.999,37.0163,236386.0
2019-11-08 11:05:00,42.78,42.79,42.76,42.77,312982.0,37.0076,37.0163,36.9903,36.999,312982.0
2019-11-08 11:10:00,42.78,42.8,42.77,42.77,199004.0,37.0076,37.0249,36.999,36.999,199004.0
2019-11-08 11:15:00,42.77,42.78,42.75,42.75,156200.0,36.999,37.0076,36.9817,36.9817,156200.0
2019-11-08 11:20:00,42.76,42.76,42.73,42.73,164007.0,36.9903,36.9903,36.9644,36.9644,164007.0
2019-11-08 11:25:00,42.73,42.74,42.71,42.73,251955.0,36.9644,36.973,36.9471,36.9644,251955.0
2019-11-08 11:30:00,42.73,42.77,42.73,42.77,508830.0,36.9644,36.999,36.9644,36.999,508830.0
2019-11-08 11:35:00,42.77,42.77,42.76,42.77,96222.0,36.999,36.999,36.9903,36.999,96222.0
2019-11-08 11:40:00,42.77,42.77,42.75,42.77,172203.0,36.999,36.999,36.9817,36.999,172203.0
2019-11-08 11:45:00,42.77,42.79,42.76,42.77,150549.0,36.999,37.0163,36.9903,36.999,150549.0
2019-11-08 11:50:00,42.77,42.78,42.76,42.77,73726.0,36.999,37.0076,36.9903,36.999,73726.0
2019-11-08 11:55:00,42.77,42.77,42.75,42.76,90581.0,36.999,36.999,36.9817,36.9903,90581.0
2019-11-08 12:00:00,42.76,42.76,42.75,42.76,91942.0,36.9903,36.9903,36.9817,36.9903,91942.0
2019-11-08 12:05:00,42.76,42.78,42.75,42.77,271937.0,36.9903,37.0076,36.9817,36.999,271937.0
2019-11-08 12:10:00,42.77,42.78,42.76,42.77,302833.0,36.999,37.0076,36.9903,36.999,302833.0
2019-11-08 12:15:00,42.77,42.77,42.75,42.77,216820.0,36.999,36.999,36.9817,36.999,216820.0
2019-11-08 12:20:00,42.76,42.77,42.75,42.76,59562.0,36.9903,36.999,36.9817,36.9903,59562.0
2019-11-08 12:25:00,42.76,42.77,42.75,42.77,157591.0,36.9903,36.999,36.9817,36.999,157591.0
2019-11-08 12:30:00,42.77,42.77,42.76,42.76,310351.0,36.999,36.999,36.9903,36.9903,310351.0
2019-11-08 12:35:00,42.77,42.77,42.75,42.76,91009.0,36.999,36.999,36.9817,36.9903,91009.0
2019-11-08 12:40:00,42.76,42.76,42.74,42.75,110999.0,36.9903,36.9903,36.973,36.9817,110999.0
2019-11-08 12:45:00,42.74,42.75,42.74,42.75,77735.0,36.973,36.9817,36.973,36.9817,77735.0
2019-11-08 12:50:00,42.74,42.75,42.74,42.75,156304.0,36.973,36.9817,36.973,36.9817,156304.0
2019-11-08 12:55:00,42.75,42.76,42.74,42.76,149389.0,36.9817,36.9903,36.973,36.9903,149389.0
2019-11-08 13:00:00,42.76,42.76,42.74,42.75,111657.0,36.9903,36.9903,36.973,36.9817,111657.0
2019-11-08 13:05:00,42.74,42.75,42.73,42.73,136034.0,36.973,36.9817,36.9644,36.9644,136034.0
2019-11-08 13:10:00,42.73,42.74,42.73,42.73,136638.0,36.9644,36.973,36.9644,36.9644,136638.0
2019-11-08 13:15:00,42.73,42.74,42.72,42.72,132257.0,36.9644,36.973,36.9557,36.9557,132257.0
2019-11-08 13:20:00,42.72,42.73,42.7,42.7,229261.0,36.9557,36.9644,36.9384,36.9384,229261.0
2019-11-08 13:25:00,42.7,42.71,42.69,42.7,94691.0,36.9384,36.9471,36.9298,36.9384,94691.0
2019-11-08 13:30:00,42.7,42.7,42.68,42.69,132100.0,36.9384,36.9384,36.9211,36.9298,132100.0
2019-11-08 13:35:00,42.69,42.7,42.67,42.67,348049.0,36.9298,36.9384,36.9125,36.9125,348049.0
2019-11-08 13:40:00,42.67,42.68,42.66,42.68,345223.0,36.9125,36.9211,36.9038,36.9211,345223.0
2019-11-08 13:45:00,42.67,42.68,42.66,42.66,50586.0,36.9125,36.9211,36.9038,36.9038,50586.0
2019-11-08 13:50:00,42.66,42.67,42.64,42.65,208173.0,36.9038,36.9125,36.8865,36.8952,208173.0
2019-11-08 13:55:00,42.65,42.65,42.62,42.63,362115.0,36.8952,36.8952,36.8692,36.8779,362115.0
2019-11-08 14:00:00,42.63,42.65,42.62,42.64,346663.0,36.8779,36.8952,36.8692,36.8865,346663.0
2019-11-08 14:05:00,42.64,42.65,42.64,42.65,147238.0,36.8865,36.8952,36.8865,36.8952,147238.0
2019-11-08 14:10:00,42.65,42.65,42.63,42.65,317645.0,36.8952,36.8952,36.8779,36.8952,317645.0
2019-11-08 14:15:00,42.65,42.65,42.63,42.64,146554.0,36.8952,36.8952,36.8779,36.8865,146554.0
2019-11-08 14:20:00,42.64,42.64,42.63,42.63,92485.0,36.8865,36.8865,36.8779,36.8779,92485.0
2019-11-08 14:25:00,42.63,42.64,42.61,42.62,147846.0,36.8779,36.8865,36.8606,36.8692,147846.0
2019-11-08 14:30:00,42.62,42.62,42.61,42.62,171969.0,36.8692,36.8692,36.8606,36.8692,171969.0
2019-11-08 14:35:00,42.61,42.62,42.61,42.62,134097.0,36.8606,36.8692,36.8606,36.8692,134097.0
2019-11-08 14:40:00,42.61,42.62,42.61,42.61,143228.0,36.8606,36.8692,36.8606,36.8606,143228.0
2019-11-08 14:45:00,42.62,42.62,42.6,42.61,124638.0,36.8692,36.8692,36.8519,36.8606,124638.0
2019-11-08 14:50:00,42.61,42.61,42.6,42.61,78642.0,36.8606,36.8606,36.8519,36.8606,78642.0
2019-11-08 14:55:00,42.6,42.61,42.59,42.59,129547.0,36.8519,36.8606,36.8433,36.8433,129547.0
2019-11-08 15:00:00,42.59,42.6,42.59,42.59,227463.0,36.8433,36.8519,36.8433,36.8433,227463.0
2019-11-08 15:05:00,42.59,42.62,42.59,42.62,494910.0,36.8433,36.8692,36.8433,36.8692,494910.0
2019-11-08 15:10:00,42.61,42.66,42.61,42.65,622723.0,36.8606,36.9038,36.8606,36.8952,622723.0
2019-11-08 15:15:00,42.65,42.66,42.64,42.65,236005.0,36.8952,36.9038,36.8865,36.8952,236005.0
2019-11-08 15:20:00,42.65,42.66,42.64,42.66,201980.0,36.8952,36.9038,36.8865,36.9038,201980.0
2019-11-08 15:25:00,42.66,42.66,42.63,42.65,277744.0,36.9038,36.9038,36.8779,36.8952,277744.0
2019-11-08 15:30:00,42.64,42.67,42.63,42.65,527678.0,36.8865,36.9125,36.8779,36.8952,527678.0
2019-11-08 15:35:00,42.66,42.68,42.65,42.68,520447.0,36.9038,36.9211,36.8952,36.9211,520447.0
2019-11-08 15:40:00,42.67,42.68,42.66,42.67,261178.0,36.9125,36.9211,36.9038,36.9125,261178.0
2019-11-08 15:45:00,42.67,42.67,42.65,42.67,506616.0,36.9125,36.9125,36.8952,36.9125,506616.0
2019-11-08 15:50:00,42.67,42.71,42.66,42.71,804620.0,36.9125,36.9471,36.9038,36.9471,804620.0
2019-11-08 15:55:00,42.71,42.77,42.7,42.75,1840053.0,36.9471,36.999,36.9384,36.9817,1840053.0
2019-11-11 09:30:00,41.78,41.92,41.77,41.9,2479677.0,36.1426,36.2637,36.1339,36.2464,2479677.0
2019-11-11 09:35:00,41.9,41.93,41.87,41.92,862784.0,36.2464,36.2723,36.2204,36.2637,862784.0
2019-11-11 09:40:00,41.92,41.92,41.89,41.91,284119.0,36.2637,36.2637,36.2377,36.255,284119.0
2019-11-11 09:45:00,41.91,42.0,41.9,41.98,658765.0,36.255,36.3329,36.2464,36.3156,658765.0
2019-11-11 09:50:00,41.98,42.0,41.95,41.96,869654.0,36.3156,36.3329,36.2896,36.2983,869654.0
2019-11-11 09:55:00,41.96,41.99,41.95,41.99,223738.0,36.2983,36.3242,36.2896,36.3242,223738.0
2019-11-11 10:00:00,42.0,42.01,41.99,42.0,257349.0,36.3329,36.3415,36.3242,36.3329,257349.0
2019-11-11 10:05:00,42.0,42.0,41.97,41.99,227211.0,36.3329,36.3329,36.3069,36.3242,227211.0
2019-11-11 10:10:00,41.98,42.0,41.97,41.99,127131.0,36.3156,36.3329,36.3069,36.3242,127131.0
2019-11-11 10:15:00,42.0,42.01,41.99,42.01,166802.0,36.3329,36.3415,36.3242,36.3415,166802.0
2019-11-11 10:20:00,42.01,42.02,41.99,42.01,119688.0,36.3415,36.3502,36.3242,36.3415,119688.0
2019-11-11 10:25:00,42.02,42.03,42.0,42.0,248866.0,36.3502,36.3588,36.3329,36.3329,248866.0
2019-11-11 10:30:00,42.01,42.01,42.0,42.01,45902.0,36.3415,36.3415,36.3329,36.3415,45902.0
2019-11-11 10:35:00,42.01,42.02,42.0,42.02,122437.0,36.3415,36.3502,36.3329,36.3502,122437.0
2019-11-11 10:40:00,42.02,42.03,42.01,42.02,168754.0,36.3502,36.3588,36.3415,36.3502,168754.0
2019-11-11 10:45:00,42.01,42.03,42.01,42.02,136957.0,36.3415,36.3588,36.3415,36.3502,136957.0
2019-11-11 10:50:00,42.02,42.02,42.01,42.02,84302.0,36.3502,36.3502,36.3415,36.3502,84302.0
2019-11-11 10:55:00,42.02,42.02,42.01,42.02,120216.0,36.3502,36.3502,36.3415,36.3502,120216.0
2019-11-11 11:00:00,42.02,42.06,42.01,42.05,316239.0,36.3502,36.3848,36.3415,36.3761,316239.0
2019-11-11 11:05:00,42.05,42.06,42.04,42.05,146031.0,36.3761,36.3848,36.3675,36.3761,146031.0
2019-11-11 11:10:00,42.05,42.06,42.04,42.05,157765.0,36.3761,36.3848,36.3675,36.3761,157765.0
2019-11-11 11:15:00,42.05,42.06,42.02,42.04,338531.0,36.3761,36.3848,36.3502,36.3675,338531.0
2019-11-11 11:20:00,42.04,42.04,42.0,42.01,130327.0,36.3675,36.3675,36.3329,36.3415,130327.0
2019-11-11 11:25:00,42.0,42.02,41.99,42.0,367741.0,36.3329,36.3502,36.3242,36.3329,367741.0
2019-11-11 11:30:00,42.0,42.03,42.0,42.01,82670.0,36.3329,36.3588,36.3329,36.3415,82670.0
2019-11-11 11:35:00,42.02,42.04,42.01,42.03,177517.0,36.3502,36.3675,36.3415,36.3588,177517.0
2019-11-11 11:40:00,42.02,42.05,42.02,42.04,77376.0,36.3502,36.3761,36.3502,36.3675,77376.0
2019-11-11 11:45:00,42.04,42.05,42.03,42.03,70801.0,36.3675,36.3761,36.3588,36.3588,70801.0
2019-11-11 11:50:00,42.03,42.04,42.01,42.02,175405.0,36.3588,36.3675,36.3415,36.3502,175405.0
2019-11-11 11:55:00,42.02,42.04,42.01,42.04,119476.0,36.3502,36.3675,36.3415,36.3675,119476.0
2019-11-11 12:00:00,42.04,42.05,42.02,42.02,209690.0,36.3675,36.3761,36.3502,36.3502,209690.0
2019-11-11 12:05:00,42.02,42.03,42.01,42.02,91038.0,36.3502,36.3588,36.3415,36.3502,91038.0
2019-11-11 12:10:00,42.01,42.03,42.01,42.02,57748.0,36.3415,36.3588,36.3415,36.3502,57748.0
2019-11-11 12:15:00,42.02,42.04,42.02,42.03,115987.0,36.3502,36.3675,36.3502,36.3588,115987.0
2019-11-11 12:20:00,42.04,42.04,42.02,42.02,98707.0,36.3675,36.3675,36.3502,36.3502,98707.0
2019-11-11 12:25:00,42.02,42.04,42.02,42.04,86410.0,36.3502,36.3675,36.3502,36.3675,86410.0
2019-11-11 12:30:00,42.03,42.04,42.02,42.02,82868.0,36.3588,36.3675,36.3502,36.3502,82868.0
2019-11-11 12:35:00,42.02,42.05,42.02,42.04,217525.0,36.3502,36.3761,36.3502,36.3675,217525.0
2019-11-11 12:40:00,42.04,42.05,42.04,42.05,37040.0,36.3675,36.3761,36.3675,36.3761,37040.0
2019-11-11 12:45:00,42.04,42.05,42.03,42.04,368153.0,36.3675,36.3761,36.3588,36.3675,368153.0
2019-11-11 12:50:00,42.04,42.05,42.03,42.04,62282.0,36.3675,36.3761,36.3588,36.3675,62282.0
2019-11-11 12:55:00,42.04,42.05,42.03,42.05,125776.0,36.3675,36.3761,36.3588,36.3761,125776.0
2019-11-11 13:00:00,42.05,42.05,42.04,42.05,30646.0,36.3761,36.3761,36.3675,36.3761,30646.0
2019-11-11 13:05:00,42.04,42.05,42.04,42.04,29613.0,36.3675,36.3761,36.3675,36.3675,29613.0
2019-11-11 13:10:00,42.05,42.05,42.03,42.03,59720.0,36.3761,36.3761,36.3588,36.3588,59720.0
2019-11-11 13:15:00,42.03,42.04,42.03,42.03,31748.0,36.3588,36.3675,36.3588,36.3588,31748.0
2019-11-11 13:20:00,42.04,42.05,42.03,42.05,51984.0,36.3675,36.3761,36.3588,36.3761,51984.0
2019-11-11 13:25:00,42.05,42.05,42.04,42.05,25523.0,36.3761,36.3761,36.3675,36.3761,25523.0
2019-11-11 13:30:00,42.05,42.06,42.04,42.05,46327.0,36.3761,36.3848,36.3675,36.3761,46327.0
2019-11-11 13:35:00,42.05,42.06,42.05,42.05,45512.0,36.3761,36.3848,36.3761,36.3761,45512.0
2019-11-11 13:40:00,42.05,42.08,42.05,42.08,120365.0,36.3761,36.4021,36.3761,36.4021,120365.0
2019-11-11 13:45:00,42.07,42.07,42.05,42.05,122311.0,36.3934,36.3934,36.3761,36.3761,122311.0
2019-11-11 13:50:00,42.05,42.07,42.05,42.07,219284.0,36.3761,36.3934,36.3761,36.3934,219284.0
2019-11-11 13:55:00,42.07,42.09,42.06,42.07,410208.0,36.3934,36.4107,36.3848,36.3934,410208.0
2019-11-11 14:00:00,42.07,42.07,42.06,42.07,61681.0,36.3934,36.3934,36.3848,36.3934,61681.0
2019-11-11 14:05:00,42.07,42.08,42.06,42.07,107906.0,36.3934,36.4021,36.3848,36.3934,107906.0
2019-11-11 14:10:00,42.07,42.08,42.07,42.07,32092.0,36.3934,36.4021,36.3934,36.3934,32092.0
2019-11-11 14:15:00,42.08,42.08,42.07,42.08,39893.0,36.4021,36.4021,36.3934,36.4021,39893.0
2019-11-11 14:20:00,42.08,42.08,42.06,42.06,123820.0,36.4021,36.4021,36.3848,36.3848,123820.0
2019-11-11 14:25:00,42.06,42.07,42.06,42.06,107579.0,36.3848,36.3934,36.3848,36.3848,107579.0
2019-11-11 14:30:00,42.06,42.07,42.06,42.07,45651.0,36.3848,36.3934,36.3848,36.3934,45651.0
2019-11-11 14:35:00,42.07,42.07,42.06,42.06,43485.0,36.3934,36.3934,36.3848,36.3848,43485.0
2019-11-11 14:40:00,42.07,42.07,42.06,42.06,44565.0,36.3934,36.3934,36.3848,36.3848,44565.0
2019-11-11 14:45:00,42.06,42.07,42.06,42.06,19511.0,36.3848,36.3934,36.3848,36.3848,19511.0
2019-11-11 14:50:00,42.06,42.08,42.06,42.07,158062.0,36.3848,36.4021,36.3848,36.3934,158062.0
2019-11-11 14:55:00,42.07,42.07,42.06,42.07,35377.0,36.3934,36.3934,36.3848,36.3934,35377.0
2019-11-11 15:00:00,42.07,42.07,42.06,42.07,124754.0,36.3934,36.3934,36.3848,36.3934,124754.0
2019-11-11 15:05:00,42.07,42.07,42.06,42.07,37234.0,36.3934,36.3934,36.3848,36.3934,37234.0
2019-11-11 15:10:00,42.06,42.07,42.05,42.05,54500.0,36.3848,36.3934,36.3761,36.3761,54500.0
2019-11-11 15:15:00,42.05,42.06,42.05,42.05,127145.0,36.3761,36.3848,36.3761,36.3761,127145.0
2019-11-11 15:20:00,42.05,42.06,42.04,42.05,59538.0,36.3761,36.3848,36.3675,36.3761,59538.0
2019-11-11 15:25:00,42.04,42.05,42.03,42.05,160118.0,36.3675,36.3761,36.3588,36.3761,160118.0
2019-11-11 15:30:00,42.05,42.06,42.04,42.04,93136.0,36.3761,36.3848,36.3675,36.3675,93136.0
2019-11-11 15:35:00,42.04,42.05,42.04,42.04,190796.0,36.3675,36.3761,36.3675,36.3675,190796.0
2019-11-11 15:40:00,42.04,42.05,42.03,42.04,245268.0,36.3675,36.3761,36.3588,36.3675,245268.0
2019-11-11 15:45:00,42.04,42.04,42.03,42.04,268585.0,36.3675,36.3675,36.3588,36.3675,268585.0
2019-11-11 15:50:00,42.04,42.06,42.02,42.05,877905.0,36.3675,36.3848,36.3502,36.3761,877905.0
2019-11-11 15:55:00,42.05,42.07,41.98,42.04,3301851.0,36.3761,36.3934,36.3156,36.3675,3301851.0
2019-11-12 09:30:00,41.89,41.92,41.85,41.87,282977.0,36.2377,36.2637,36.2031,36.2204,282977.0
2019-11-12 09:35:00,41.87,41.89,41.86,41.87,158452.0,36.2204,36.2377,36.2118,36.2204,158452.0
2019-11-12 09:40:00,41.86,41.87,41.8,41.82,2002358.0,36.2118,36.2204,36.1599,36.1772,2002358.0
2019-11-12 09:45:00,41.82,41.87,41.81,41.87,976332.0,36.1772,36.2204,36.1685,36.2204,976332.0
2019-11-12 09:50:00,41.86,41.87,41.83,41.84,440029.0,36.2118,36.2204,36.1858,36.1945,440029.0
2019-11-12 09:55:00,41.84,41.84,41.81,41.82,524707.0,36.1945,36.1945,36.1685,36.1772,524707.0
2019-11-12 10:00:00,41.83,41.85,41.8,41.8,353534.0,36.1858,36.2031,36.1599,36.1599,353534.0
2019-11-12 10:05:00,41.8,41.86,41.8,41.85,439658.0,36.1599,36.2118,36.1599,36.2031,439658.0
2019-11-12 10:10:00,41.86,41.87,41.84,41.85,66249.0,36.2118,36.2204,36.1945,36.2031,66249.0
2019-11-12 10:15:00,41.85,41.86,41.84,41.85,74662.0,36.2031,36.2118,36.1945,36.2031,74662.0
2019-11-12 10:20:00,41.85,41.87,41.84,41.86,126361.0,36.2031,36.2204,36.1945,36.2118,126361.0
2019-11-12 10:25:00,41.87,41.91,41.86,41.9,411647.0,36.2204,36.255,36.2118,36.2464,411647.0
2019-11-12 10:30:00,41.89,41.9,41.88,41.88,334262.0,36.2377,36.2464,36.2291,36.2291,334262.0
2019-11-12 10:35:00,41.89,41.89,41.88,41.89,33976.0,36.2377,36.2377,36.2291,36.2377,33976.0
2019-11-12 10:40:00,41.89,41.9,41.87,41.89,147489.0,36.2377,36.2464,36.2204,36.2377,147489.0
2019-11-12 10:45:00,41.89,41.91,41.88,41.91,139264.0,36.2377,36.255,36.2291,36.255,139264.0
2019-11-12 10:50:00,41.91,41.92,41.89,41.91,26820.0,36.255,36.2637,36.2377,36.255,26820.0
2019-11-12 10:55:00,41.91,41.92,41.91,41.91,73695.0,36.255,36.2637,36.255,36.255,73695.0
2019-11-12 11:00:00,41.91,41.92,41.91,41.91,71307.0,36.255,36.2637,36.255,36.255,71307.0
2019-11-12 11:05:00,41.91,41.93,41.91,41.93,161702.0,36.255,36.2723,36.255,36.2723,161702.0
2019-11-12 11:10:00,41.93,41.95,41.92,41.94,366283.0,36.2723,36.2896,36.2637,36.281,366283.0
2019-11-12 11:15:00,41.94,41.95,41.93,41.94,105827.0,36.281,36.2896,36.2723,36.281,105827.0
2019-11-12 11:20:00,41.95,41.95,41.93,41.93,54206.0,36.2896,36.2896,36.2723,36.2723,54206.0
2019-11-12 11:25:00,41.93,41.94,41.89,41.89,187495.0,36.2723,36.281,36.2377,36.2377,187495.0
2019-11-12 11:30:00,41.9,41.9,41.87,41.9,240826.0,36.2464,36.2464,36.2204,36.2464,240826.0
2019-11-12 11:35:00,41.9,41.91,41.87,41.87,109713.0,36.2464,36.255,36.2204,36.2204,109713.0
2019-11-12 11:40:00,41.87,41.89,41.87,41.88,76949.0,36.2204,36.2377,36.2204,36.2291,76949.0
2019-11-12 11:45:00,41.88,41.89,41.84,41.85,300680.0,36.2291,36.2377,36.1945,36.2031,300680.0
2019-11-12 11:50:00,41.86,41.87,41.83,41.85,301394.0,36.2118,36.2204,36.1858,36.2031,301394.0
2019-11-12 11:55:00,41.86,41.87,41.83,41.84,372953.0,36.2118,36.2204,36.1858,36.1945,372953.0
2019-11-12 12:00:00,41.84,41.86,41.82,41.83,161470.0,36.1945,36.2118,36.1772,36.1858,161470.0
2019-11-12 12:05:00,41.83,41.85,41.82,41.84,141577.0,36.1858,36.2031,36.1772,36.1945,141577.0
2019-11-12 12:10:00,41.84,41.87,41.83,41.85,169401.0,36.1945,36.2204,36.1858,36.2031,169401.0
2019-11-12 12:15:00,41.85,41.85,41.82,41.82,61577.0,36.2031,36.2031,36.1772,36.1772,61577.0
2019-11-12 12:20:00,41.82,41.85,41.82,41.83,51858.0,36.1772,36.2031,36.1772,36.1858,51858.0
2019-11-12 12:25:00,41.83,41.86,41.82,41.84,140158.0,36.1858,36.2118,36.1772,36.1945,140158.0
2019-11-12 12:30:00,41.84,41.87,41.83,41.85,155302.0,36.1945,36.2204,36.1858,36.2031,155302.0
2019-11-12 12:35:00,41.84,41.85,41.83,41.84,187443.0,36.1945,36.2031,36.1858,36.1945,187443.0
2019-11-12 12:40:00,41.85,41.85,41.83,41.83,88418.0,36.2031,36.2031,36.1858,36.1858,88418.0
2019-11-12 12:45:00,41.83,41.83,41.8,41.81,128533.0,36.1858,36.1858,36.1599,36.1685,128533.0
2019-11-12 12:50:00,41.8,41.82,41.78,41.82,134120.0,36.1599,36.1772,36.1426,36.1772,134120.0
2019-11-12 12:55:00,41.82,41.85,41.81,41.84,245459.0,36.1772,36.2031,36.1685,36.1945,245459.0
2019-11-12 13:00:00,41.84,41.86,41.83,41.85,24593.0,36.1945,36.2118,36.1858,36.2031,24593.0
2019-11-12 13:05:00,41.86,41.86,41.85,41.85,16650.0,36.2118,36.2118,36.2031,36.2031,16650.0
2019-11-12 13:10:00,41.86,41.86,41.84,41.84,161199.0,36.2118,36.2118,36.1945,36.1945,161199.0
2019-11-12 13:15:00,41.84,41.84,41.82,41.83,58486.0,36.1945,36.1945,36.1772,36.1858,58486.0
2019-11-12 13:20:00,41.83,41.83,41.77,41.79,614074.0,36.1858,36.1858,36.1339,36.1512,614074.0
2019-11-12 13:25:00,41.79,41.8,41.76,41.77,333198.0,36.1512,36.1599,36.1253,36.1339,333198.0
2019-11-12 13:30:00,41.77,41.79,41.76,41.78,127072.0,36.1339,36.1512,36.1253,36.1426,127072.0
2019-11-12 13:35:00,41.78,41.79,41.77,41.79,201230.0,36.1426,36.1512,36.1339,36.1512,201230.0
2019-11-12 13:40:00,41.79,41.8,41.76,41.77,842762.0,36.1512,36.1599,36.1253,36.1339,842762.0
2019-11-12 13:45:00,41.77,41.79,41.76,41.78,270711.0,36.1339,36.1512,36.1253,36.1426,270711.0
2019-11-12 13:50:00,41.78,41.79,41.76,41.77,354899.0,36.1426,36.1512,36.1253,36.1339,354899.0
2019-11-12 13:55:00,41.77,41.78,41.76,41.77,179836.0,36.1339,36.1426,36.1253,36.1339,179836.0
2019-11-12 14:00:00,41.76,41.76,41.72,41.72,269439.0,36.1253,36.1253,36.0907,36.0907,269439.0
2019-11-12 14:05:00,41.72,41.73,41.7,41.71,310334.0,36.0907,36.0993,36.0734,36.082,310334.0
2019-11-12 14:10:00,41.7,41.71,41.67,41.68,231060.0,36.0734,36.082,36.0474,36.0561,231060.0
2019-11-12 14:15:00,41.67,41.71,41.66,41.71,448943.0,36.0474,36.082,36.0388,36.082,448943.0
2019-11-12 14:20:00,41.71,41.71,41.7,41.7,66378.0,36.082,36.082,36.0734,36.0734,66378.0
2019-11-12 14:25:00,41.7,41.71,41.69,41.71,169574.0,36.0734,36.082,36.0647,36.082,169574.0
2019-11-12 14:30:00,41.7,41.73,41.7,41.72,189312.0,36.0734,36.0993,36.0734,36.0907,189312.0
2019-11-12 14:35:00,41.72,41.72,41.68,41.69,215796.0,36.0907,36.0907,36.0561,36.0647,215796.0
2019-11-12 14:40:00,41.69,41.7,41.68,41.68,161184.0,36.0647,36.0734,36.0561,36.0561,161184.0
2019-11-12 14:45:00,41.69,41.7,41.66,41.66,204687.0,36.0647,36.0734,36.0388,36.0388,204687.0
2019-11-12 14:50:00,41.66,41.68,41.63,41.63,593813.0,36.0388,36.0561,36.0128,36.0128,593813.0
2019-11-12 14:55:00,41.63,41.65,41.62,41.65,173915.0,36.0128,36.0301,36.0041,36.0301,173915.0
2019-11-12 15:00:00,41.65,41.67,41.65,41.66,437697.0,36.0301,36.0474,36.0301,36.0388,437697.0
2019-11-12 15:05:00,41.66,41.68,41.65,41.68,379216.0,36.0388,36.0561,36.0301,36.0561,379216.0
2019-11-12 15:10:00,41.67,41.68,41.66,41.68,241615.0,36.0474,36.0561,36.0388,36.0561,241615.0
2019-11-12 15:15:00,41.68,41.69,41.66,41.68,142141.0,36.0561,36.0647,36.0388,36.0561,142141.0
2019-11-12 15:20:00,41.68,41.7,41.67,41.7,163380.0,36.0561,36.0734,36.0474,36.0734,163380.0
2019-11-12 15:25:00,41.7,41.7,41.68,41.68,129356.0,36.0734,36.0734,36.0561,36.0561,129356.0
2019-11-12 15:30:00,41.68,41.69,41.67,41.68,225263.0,36.0561,36.0647,36.0474,36.0561,225263.0
2019-11-12 15:35:00,41.68,41.68,41.66,41.67,224679.0,36.0561,36.0561,36.0388,36.0474,224679.0
2019-11-12 15:40:00,41.67,41.7,41.66,41.7,577794.0,36.0474,36.0734,36.0388,36.0734,577794.0
2019-11-12 15:45:00,41.7,41.72,41.69,41.72,495783.0,36.0734,36.0907,36.0647,36.0907,495783.0
2019-11-12 15:50:00,41.72,41.75,41.71,41.73,809201.0,36.0907,36.1166,36.082,36.0993,809201.0
2019-11-12 15:55:00,41.73,41.76,41.7,41.71,1879260.0,36.0993,36.1253,36.0734,36.082,1879260.0
2019-11-13 09:30:00,41.05,41.16,41.02,41.16,843532.0,35.5111,35.6062,35.4851,35.6062,843532.0
2019-11-13 09:35:00,41.16,41.19,41.15,41.17,1770669.0,35.6062,35.6322,35.5976,35.6149,1770669.0
2019-11-13 09:40:00,41.17,41.18,41.14,41.14,504095.0,35.6149,35.6235,35.5889,35.5889,504095.0
2019-11-13 09:45:00,41.14,41.15,41.1,41.11,191503.0,35.5889,35.5976,35.5543,35.563,191503.0
2019-11-13 09:50:00,41.11,41.13,41.1,41.13,427775.0,35.563,35.5803,35.5543,35.5803,427775.0
2019-11-13 09:55:00,41.13,41.15,41.11,41.15,208162.0,35.5803,35.5976,35.563,35.5976,208162.0
2019-11-13 10:00:00,41.15,41.18,41.13,41.18,347128.0,35.5976,35.6235,35.5803,35.6235,347128.0
2019-11-13 10:05:00,41.18,41.19,41.17,41.19,360637.0,35.6235,35.6322,35.6149,35.6322,360637.0
2019-11-13 10:10:00,41.19,41.2,41.17,41.19,262466.0,35.6322,35.6408,35.6149,35.6322,262466.0
2019-11-13 10:15:00,41.19,41.19,41.17,41.19,119117.0,35.6322,35.6322,35.6149,35.6322,119117.0
2019-11-13 10:20:00,41.19,41.2,41.17,41.2,207150.0,35.6322,35.6408,35.6149,35.6408,207150.0
2019-11-13 10:25:00,41.19,41.2,41.17,41.2,178136.0,35.6322,35.6408,35.6149,35.6408,178136.0
2019-11-13 10:30:00,41.2,41.21,41.15,41.16,444156.0,35.6408,35.6495,35.5976,35.6062,444156.0
2019-11-13 10:35:00,41.16,41.23,41.15,41.22,219335.0,35.6062,35.6668,35.5976,35.6581,219335.0
2019-11-13 10:40:00,41.23,41.23,41.2,41.22,148295.0,35.6668,35.6668,35.6408,35.6581,148295.0
2019-11-13 10:45:00,41.21,41.24,41.21,41.22,146946.0,35.6495,35.6754,35.6495,35.6581,146946.0
2019-11-13 10:50:00,41.22,41.23,41.21,41.22,82893.0,35.6581,35.6668,35.6495,35.6581,82893.0
2019-11-13 10:55:00,41.22,41.23,41.21,41.22,220586.0,35.6581,35.6668,35.6495,35.6581,220586.0
2019-11-13 11:00:00,41.22,41.23,41.2,41.22,422963.0,35.6581,35.6668,35.6408,35.6581,422963.0
2019-11-13 11:05:00,41.22,41.23,41.2,41.22,444613.0,35.6581,35.6668,35.6408,35.6581,444613.0
2019-11-13 11:10:00,41.22,41.23,41.19,41.21,596611.0,35.6581,35.6668,35.6322,35.6495,596611.0
2019-11-13 11:15:00,41.21,41.24,41.2,41.23,253341.0,35.6495,35.6754,35.6408,35.6668,253341.0
2019-11-13 11:20:00,41.23,41.24,41.22,41.23,89567.0,35.6668,35.6754,35.6581,35.6668,89567.0
2019-11-13 11:25:00,41.22,41.23,41.21,41.22,266024.0,35.6581,35.6668,35.6495,35.6581,266024.0
2019-11-13 11:30:00,41.22,41.24,41.21,41.23,110225.0,35.6581,35.6754,35.6495,35.6668,110225.0
2019-11-13 11:35:00,41.24,41.25,41.22,41.24,218369.0,35.6754,35.6841,35.6581,35.6754,218369.0
2019-11-13 11:40:00,41.25,41.27,41.23,41.26,121239.0,35.6841,35.7014,35.6668,35.6927,121239.0
2019-11-13 11:45:00,41.26,41.26,41.24,41.26,121845.0,35.6927,35.6927,35.6754,35.6927,121845.0
2019-11-13 11:50:00,41.26,41.26,41.23,41.25,246981.0,35.6927,35.6927,35.6668,35.6841,246981.0
2019-11-13 11:55:00,41.25,41.26,41.23,41.24,123417.0,35.6841,35.6927,35.6668,35.6754,123417.0
2019-11-13 12:00:00,41.24,41.25,41.21,41.21,750855.0,35.6754,35.6841,35.6495,35.6495,750855.0
2019-11-13 12:05:00,41.21,41.22,41.19,41.19,595715.0,35.6495,35.6581,35.6322,35.6322,595715.0
2019-11-13 12:10:00,41.2,41.22,41.17,41.22,608018.0,35.6408,35.6581,35.6149,35.6581,608018.0
2019-11-13 12:15:00,41.22,41.22,41.21,41.22,119683.0,35.6581,35.6581,35.6495,35.6581,119683.0
2019-11-13 12:20:00,41.22,41.24,41.22,41.24,49787.0,35.6581,35.6754,35.6581,35.6754,49787.0
2019-11-13 12:25:00,41.23,41.24,41.23,41.23,31617.0,35.6668,35.6754,35.6668,35.6668,31617.0
2019-11-13 12:30:00,41.23,41.24,41.22,41.23,300360.0,35.6668,35.6754,35.6581,35.6668,300360.0
2019-11-13 12:35:00,41.23,41.24,41.23,41.24,59017.0,35.6668,35.6754,35.6668,35.6754,59017.0
2019-11-13 12:40:00,41.23,41.28,41.23,41.25,394476.0,35.6668,35.71,35.6668,35.6841,394476.0
2019-11-13 12:45:00,41.25,41.26,41.22,41.25,490940.0,35.6841,35.6927,35.6581,35.6841,490940.0
2019-11-13 12:50:00,41.25,41.26,41.23,41.24,61215.0,35.6841,35.6927,35.6668,35.6754,61215.0
2019-11-13 12:55:00,41.24,41.25,41.23,41.24,62856.0,35.6754,35.6841,35.6668,35.6754,62856.0
2019-11-13 13:00:00,41.24,41.26,41.23,41.25,106797.0,35.6754,35.6927,35.6668,35.6841,106797.0
2019-11-13 13:05:00,41.25,41.26,41.24,41.25,38579.0,35.6841,35.6927,35.6754,35.6841,38579.0
2019-11-13 13:10:00,41.25,41.25,41.23,41.23,56831.0,35.6841,35.6841,35.6668,35.6668,56831.0
2019-11-13 13:15:00,41.24,41.24,41.22,41.23,90578.0,35.6754,35.6754,35.6581,35.6668,90578.0
2019-11-13 13:20:00,41.23,41.24,41.22,41.22,19637.0,35.6668,35.6754,35.6581,35.6581,19637.0
2019-11-13 13:25:00,41.22,41.23,41.22,41.23,15952.0,35.6581,35.6668,35.6581,35.6668,15952.0
2019-11-13 13:30:00,41.23,41.24,41.22,41.24,52981.0,35.6668,35.6754,35.6581,35.6754,52981.0
2019-11-13 13:35:00,41.23,41.24,41.22,41.23,32224.0,35.6668,35.6754,35.6581,35.6668,32224.0
2019-11-13 13:40:00,41.23,41.23,41.22,41.22,11086.0,35.6668,35.6668,35.6581,35.6581,11086.0
2019-11-13 13:45:00,41.23,41.23,41.22,41.22,17705.0,35.6668,35.6668,35.6581,35.6581,17705.0
2019-11-13 13:50:00,41.23,41.25,41.22,41.24,154059.0,35.6668,35.6841,35.6581,35.6754,154059.0
2019-11-13 13:55:00,41.24,41.24,41.05,41.11,2527258.0,35.6754,35.6754,35.5111,35.563,2527258.0
2019-11-13 14:00:00,41.11,41.14,41.08,41.14,792699.0,35.563,35.5889,35.537,35.5889,792699.0
2019-11-13 14:05:00,41.14,41.14,41.1,41.13,145078.0,35.5889,35.5889,35.5543,35.5803,145078.0
2019-11-13 14:10:00,41.12,41.14,41.08,41.1,619222.0,35.5716,35.5889,35.537,35.5543,619222.0
2019-11-13 14:15:00,41.1,41.1,41.05,41.08,477725.0,35.5543,35.5543,35.5111,35.537,477725.0
2019-11-13 14:20:00,41.09,41.1,41.08,41.09,94745.0,35.5457,35.5543,35.537,35.5457,94745.0
2019-11-13 14:25:00,41.08,41.09,41.05,41.07,301638.0,35.537,35.5457,35.5111,35.5284,301638.0
2019-11-13 14:30:00,41.07,41.11,41.07,41.09,455824.0,35.5284,35.563,35.5284,35.5457,455824.0
2019-11-13 14:35:00,41.09,41.1,41.08,41.09,114674.0,35.5457,35.5543,35.537,35.5457,114674.0
2019-11-13 14:40:00,41.09,41.13,41.09,41.13,169455.0,35.5457,35.5803,35.5457,35.5803,169455.0
2019-11-13 14:45:00,41.13,41.13,41.09,41.11,75546.0,35.5803,35.5803,35.5457,35.563,75546.0
2019-11-13 14:50:00,41.11,41.12,41.1,41.11,96448.0,35.563,35.5716,35.5543,35.563,96448.0
2019-11-13 14:55:00,41.11,41.13,41.11,41.13,64984.0,35.563,35.5803,35.563,35.5803,64984.0
2019-11-13 15:00:00,41.13,41.16,41.12,41.13,362834.0,35.5803,35.6062,35.5716,35.5803,362834.0
2019-11-13 15:05:00,41.14,41.16,41.13,41.15,49270.0,35.5889,35.6062,35.5803,35.5976,49270.0
2019-11-13 15:10:00,41.14,41.15,41.13,41.14,20128.0,35.5889,35.5976,35.5803,35.5889,20128.0
2019-11-13 15:15:00,41.14,41.14,41.11,41.14,266621.0,35.5889,35.5889,35.563,35.5889,266621.0
2019-11-13 15:20:00,41.14,41.15,41.13,41.13,371005.0,35.5889,35.5976,35.5803,35.5803,371005.0
2019-11-13 15:25:00,41.14,41.14,41.13,41.13,19033.0,35.5889,35.5889,35.5803,35.5803,19033.0
2019-11-13 15:30:00,41.13,41.14,41.12,41.14,149897.0,35.5803,35.5889,35.5716,35.5889,149897.0
2019-11-13 15:35:00,41.14,41.15,41.12,41.12,229746.0,35.5889,35.5976,35.5716,35.5716,229746.0
2019-11-13 15:40:00,41.13,41.16,41.12,41.15,215466.0,35.5803,35.6062,35.5716,35.5976,215466.0
2019-11-13 15:45:00,41.16,41.16,41.13,41.13,425052.0,35.6062,35.6062,35.5803,35.5803,425052.0
2019-11-13 15:50:00,41.13,41.16,41.12,41.15,792773.0,35.5803,35.6062,35.5716,35.5976,792773.0
2019-11-13 15:55:00,41.16,41.18,41.14,41.14,1810794.0,35.6062,35.6235,35.5889,35.5889,1810794.0
2019-11-14 09:30:00,40.98,41.02,40.96,41.01,268765.0,35.4505,35.4851,35.4332,35.4765,268765.0
2019-11-14 09:35:00,41.01,41.05,41.01,41.04,634461.0,35.4765,35.5111,35.4765,35.5024,634461.0
2019-11-14 09:40:00,41.04,41.04,41.0,41.01,233295.0,35.5024,35.5024,35.4678,35.4765,233295.0
2019-11-14 09:45:00,41.01,41.03,41.0,41.02,212437.0,35.4765,35.4938,35.4678,35.4851,212437.0
2019-11-14 09:50:00,41.02,41.04,41.01,41.04,135317.0,35.4851,35.5024,35.4765,35.5024,135317.0
2019-11-14 09:55:00,41.04,41.04,41.02,41.03,130967.0,35.5024,35.5024,35.4851,35.4938,130967.0
2019-11-14 10:00:00,41.02,41.05,41.02,41.05,88156.0,35.4851,35.5111,35.4851,35.5111,88156.0
2019-11-14 10:05:00,41.05,41.06,41.03,41.05,245435.0,35.5111,35.5197,35.4938,35.5111,245435.0
2019-11-14 10:10:00,41.05,41.06,41.04,41.04,133266.0,35.5111,35.5197,35.5024,35.5024,133266.0
2019-11-14 10:15:00,41.05,41.07,41.04,41.07,374537.0,35.5111,35.5284,35.5024,35.5284,374537.0
2019-11-14 10:20:00,41.07,41.08,41.04,41.04,194267.0,35.5284,35.537,35.5024,35.5024,194267.0
2019-11-14 10:25:00,41.05,41.05,41.03,41.04,88183.0,35.5111,35.5111,35.4938,35.5024,88183.0
2019-11-14 10:30:00,41.03,41.04,41.01,41.03,162791.0,35.4938,35.5024,35.4765,35.4938,162791.0
2019-11-14 10:35:00,41.03,41.04,41.01,41.02,67892.0,35.4938,35.5024,35.4765,35.4851,67892.0
2019-11-14 10:40:00,41.02,41.03,41.0,41.01,67146.0,35.4851,35.4938,35.4678,35.4765,67146.0
2019-11-14 10:45:00,41.01,41.01,40.98,40.99,133972.0,35.4765,35.4765,35.4505,35.4592,133972.0
2019-11-14 10:50:00,40.98,41.01,40.97,40.98,417056.0,35.4505,35.4765,35.4419,35.4505,417056.0
2019-11-14 10:55:00,40.98,40.99,40.95,40.95,161423.0,35.4505,35.4592,35.4246,35.4246,161423.0
2019-11-14 11:00:00,40.95,40.98,40.94,40.98,742976.0,35.4246,35.4505,35.4159,35.4505,742976.0
2019-11-14 11:05:00,40.98,41.0,40.97,40.99,147569.0,35.4505,35.4678,35.4419,35.4592,147569.0
2019-11-14 11:10:00,41.0,41.0,40.98,40.99,66028.0,35.4678,35.4678,35.4505,35.4592,66028.0
2019-11-14 11:15:00,40.99,41.01,40.98,41.0,154504.0,35.4592,35.4765,35.4505,35.4678,154504.0
2019-11-14 11:20:00,41.0,41.01,40.98,40.99,79738.0,35.4678,35.4765,35.4505,35.4592,79738.0
2019-11-14 11:25:00,40.99,41.0,40.96,40.97,68801.0,35.4592,35.4678,35.4332,35.4419,68801.0
2019-11-14 11:30:00,40.97,40.98,40.94,40.95,425414.0,35.4419,35.4505,35.4159,35.4246,425414.0
2019-11-14 11:35:00,40.94,40.96,40.92,40.94,395090.0,35.4159,35.4332,35.3986,35.4159,395090.0
2019-11-14 11:40:00,40.94,40.94,40.9,40.91,230503.0,35.4159,35.4159,35.3813,35.39,230503.0
2019-11-14 11:45:00,40.91,40.94,40.87,40.89,759585.0,35.39,35.4159,35.3553,35.3726,759585.0
2019-11-14 11:50:00,40.88,40.89,40.86,40.89,584190.0,35.364,35.3726,35.3467,35.3726,584190.0
2019-11-14 11:55:00,40.89,40.9,40.88,40.89,281196.0,35.3726,35.3813,35.364,35.3726,281196.0
2019-11-14 12:00:00,40.88,40.91,40.87,40.9,163106.0,35.364,35.39,35.3553,35.3813,163106.0
2019-11-14 12:05:00,40.9,40.92,40.89,40.91,47274.0,35.3813,35.3986,35.3726,35.39,47274.0
2019-11-14 12:10:00,40.91,40.92,40.9,40.91,99466.0,35.39,35.3986,35.3813,35.39,99466.0
2019-11-14 12:15:00,40.91,40.92,40.9,40.91,139242.0,35.39,35.3986,35.3813,35.39,139242.0
2019-11-14 12:20:00,40.91,40.92,40.9,40.91,71993.0,35.39,35.3986,35.3813,35.39,71993.0
2019-11-14 12:25:00,40.91,40.93,40.9,40.93,294688.0,35.39,35.4073,35.3813,35.4073,294688.0
2019-11-14 12:30:00,40.93,40.94,40.92,40.94,41979.0,35.4073,35.4159,35.3986,35.4159,41979.0
2019-11-14 12:35:00,40.94,40.95,40.93,40.95,16681.0,35.4159,35.4246,35.4073,35.4246,16681.0
2019-11-14 12:40:00,40.95,40.96,40.94,40.95,28551.0,35.4246,35.4332,35.4159,35.4246,28551.0
2019-11-14 12:45:00,40.96,40.96,40.94,40.95,106787.0,35.4332,35.4332,35.4159,35.4246,106787.0
2019-11-14 12:50:00,40.95,40.96,40.94,40.94,21654.0,35.4246,35.4332,35.4159,35.4159,21654.0
2019-11-14 12:55:00,40.95,40.96,40.93,40.96,69817.0,35.4246,35.4332,35.4073,35.4332,69817.0
2019-11-14 13:00:00,40.96,40.97,40.95,40.96,63287.0,35.4332,35.4419,35.4246,35.4332,63287.0
2019-11-14 13:05:00,40.96,40.96,40.95,40.95,48881.0,35.4332,35.4332,35.4246,35.4246,48881.0
2019-11-14 13:10:00,40.95,40.95,40.93,40.94,92163.0,35.4246,35.4246,35.4073,35.4159,92163.0
2019-11-14 13:15:00,40.94,40.94,40.93,40.94,71807.0,35.4159,35.4159,35.4073,35.4159,71807.0
2019-11-14 13:20:00,40.93,40.94,40.92,40.93,34222.0,35.4073,35.4159,35.3986,35.4073,34222.0
2019-11-14 13:25:00,40.93,40.93,40.9,40.92,330941.0,35.4073,35.4073,35.3813,35.3986,330941.0
2019-11-14 13:30:00,40.91,40.94,40.91,40.93,411493.0,35.39,35.4159,35.39,35.4073,411493.0
2019-11-14 13:35:00,40.93,40.93,40.92,40.93,151025.0,35.4073,35.4073,35.3986,35.4073,151025.0
2019-11-14 13:40:00,40.93,40.93,40.91,40.91,130670.0,35.4073,35.4073,35.39,35.39,130670.0
2019-11-14 13:45:00,40.91,40.93,40.91,40.93,40356.0,35.39,35.4073,35.39,35.4073,40356.0
2019-11-14 13:50:00,40.93,40.93,40.91,40.91,352169.0,35.4073,35.4073,35.39,35.39,352169.0
2019-11-14 13:55:00,40.91,40.92,40.81,40.9,1272577.0,35.39,35.3986,35.3034,35.3813,1272577.0
2019-11-14 14:00:00,40.9,40.95,40.89,40.93,341657.0,35.3813,35.4246,35.3726,35.4073,341657.0
2019-11-14 14:05:00,40.93,40.95,40.92,40.94,133073.0,35.4073,35.4246,35.3986,35.4159,133073.0
2019-11-14 14:10:00,40.95,40.95,40.94,40.95,137058.0,35.4246,35.4246,35.4159,35.4246,137058.0
2019-11-14 14:15:00,40.95,40.96,40.94,40.96,157256.0,35.4246,35.4332,35.4159,35.4332,157256.0
2019-11-14 14:20:00,40.95,40.96,40.93,40.94,289025.0,35.4246,35.4332,35.4073,35.4159,289025.0
2019-11-14 14:25:00,40.94,40.94,40.93,40.94,14244.0,35.4159,35.4159,35.4073,35.4159,14244.0
2019-11-14 14:30:00,40.93,40.95,40.93,40.94,125332.0,35.4073,35.4246,35.4073,35.4159,125332.0
2019-11-14 14:35:00,40.94,40.95,40.93,40.94,164317.0,35.4159,35.4246,35.4073,35.4159,164317.0
2019-11-14 14:40:00,40.94,40.94,40.93,40.94,3739636.0,35.4159,35.4159,35.4073,35.4159,3739636.0
2019-11-14 14:45:00,40.94,40.94,40.9,40.93,739791.0,35.4159,35.4159,35.3813,35.4073,739791.0
2019-11-14 14:50:00,40.92,40.93,40.92,40.93,28996.0,35.3986,35.4073,35.3986,35.4073,28996.0
2019-11-14 14:55:00,40.92,40.93,40.91,40.92,134296.0,35.3986,35.4073,35.39,35.3986,134296.0
2019-11-14 15:00:00,40.93,40.93,40.92,40.92,8000.0,35.4073,35.4073,35.3986,35.3986,8000.0
2019-11-14 15:05:00,40.93,40.93,40.92,40.93,21594.0,35.4073,35.4073,35.3986,35.4073,21594.0
2019-11-14 15:10:00,40.92,40.93,40.91,40.91,59984.0,35.3986,35.4073,35.39,35.39,59984.0
2019-11-14 15:15:00,40.91,40.92,40.91,40.91,57138.0,35.39,35.3986,35.39,35.39,57138.0
2019-11-14 15:20:00,40.91,40.93,40.91,40.93,67460.0,35.39,35.4073,35.39,35.4073,67460.0
2019-11-14 15:25:00,40.93,40.95,40.92,40.93,183421.0,35.4073,35.4246,35.3986,35.4073,183421.0
2019-11-14 15:30:00,40.94,40.98,40.93,40.97,715030.0,35.4159,35.4505,35.4073,35.4419,715030.0
2019-11-14 15:35:00,40.98,41.0,40.96,40.99,433649.0,35.4505,35.4678,35.4332,35.4592,433649.0
2019-11-14 15:40:00,40.99,41.01,40.99,41.0,657422.0,35.4592,35.4765,35.4592,35.4678,657422.0
2019-11-14 15:45:00,41.0,41.01,40.99,41.01,557165.0,35.4678,35.4765,35.4592,35.4765,557165.0
2019-11-14 15:50:00,41.01,41.03,41.0,41.03,611800.0,35.4765,35.4938,35.4678,35.4938,611800.0
2019-11-14 15:55:00,41.02,41.04,41.0,41.03,1190072.0,35.4851,35.5024,35.4678,35.4938,1190072.0
2019-11-15 09:30:00,41.06,41.07,41.01,41.01,266531.0,35.5197,35.5284,35.4765,35.4765,266531.0
2019-11-15 09:35:00,41.01,41.06,41.0,41.06,758561.0,35.4765,35.5197,35.4678,35.5197,758561.0
2019-11-15 09:40:00,41.07,41.07,41.05,41.07,176938.0,35.5284,35.5284,35.5111,35.5284,176938.0
2019-11-15 09:45:00,41.07,41.08,41.04,41.05,164396.0,35.5284,35.537,35.5024,35.5111,164396.0
2019-11-15 09:50:00,41.05,41.06,41.04,41.05,128580.0,35.5111,35.5197,35.5024,35.5111,128580.0
2019-11-15 09:55:00,41.04,41.05,41.01,41.02,588947.0,35.5024,35.5111,35.4765,35.4851,588947.0
2019-11-15 10:00:00,41.02,41.05,41.01,41.05,158752.0,35.4851,35.5111,35.4765,35.5111,158752.0
2019-11-15 10:05:00,41.05,41.06,41.03,41.04,390810.0,35.5111,35.5197,35.4938,35.5024,390810.0
2019-11-15 10:10:00,41.04,41.05,41.02,41.05,73221.0,35.5024,35.5111,35.4851,35.5111,73221.0
2019-11-15 10:15:00,41.05,41.07,41.04,41.07,234518.0,35.5111,35.5284,35.5024,35.5284,234518.0
2019-11-15 10:20:00,41.07,41.1,41.06,41.09,238004.0,35.5284,35.5543,35.5197,35.5457,238004.0
2019-11-15 10:25:00,41.09,41.09,41.06,41.07,218366.0,35.5457,35.5457,35.5197,35.5284,218366.0
2019-11-15 10:30:00,41.07,41.09,41.07,41.09,111999.0,35.5284,35.5457,35.5284,35.5457,111999.0
2019-11-15 10:35:00,41.09,41.1,41.08,41.09,132278.0,35.5457,35.5543,35.537,35.5457,132278.0
2019-11-15 10:40:00,41.09,41.11,41.08,41.1,200835.0,35.5457,35.563,35.537,35.5543,200835.0
2019-11-15 10:45:00,41.09,41.11,41.08,41.11,148103.0,35.5457,35.563,35.537,35.563,148103.0
2019-11-15 10:50:00,41.11,41.11,41.08,41.09,160381.0,35.563,35.563,35.537,35.5457,160381.0
2019-11-15 10:55:00,41.09,41.1,41.07,41.09,95858.0,35.5457,35.5543,35.5284,35.5457,95858.0
2019-11-15 11:00:00,41.09,41.11,41.09,41.11,196746.0,35.5457,35.563,35.5457,35.563,196746.0
2019-11-15 11:05:00,41.11,41.12,41.1,41.12,82803.0,35.563,35.5716,35.5543,35.5716,82803.0
2019-11-15 11:10:00,41.12,41.13,41.11,41.12,188441.0,35.5716,35.5803,35.563,35.5716,188441.0
2019-11-15 11:15:00,41.13,41.13,41.11,41.12,81476.0,35.5803,35.5803,35.563,35.5716,81476.0
2019-11-15 11:20:00,41.12,41.12,41.1,41.11,78900.0,35.5716,35.5716,35.5543,35.563,78900.0
2019-11-15 11:25:00,41.11,41.14,41.1,41.14,266149.0,35.563,35.5889,35.5543,35.5889,266149.0
2019-11-15 11:30:00,41.14,41.18,41.13,41.16,1439861.0,35.5889,35.6235,35.5803,35.6062,1439861.0
2019-11-15 11:35:00,41.16,41.16,41.14,41.15,500064.0,35.6062,35.6062,35.5889,35.5976,500064.0
2019-11-15 11:40:00,41.15,41.16,41.14,41.14,300370.0,35.5976,35.6062,35.5889,35.5889,300370.0
2019-11-15 11:45:00,41.14,41.15,41.12,41.13,189872.0,35.5889,35.5976,35.5716,35.5803,189872.0
2019-11-15 11:50:00,41.13,41.13,41.12,41.12,79431.0,35.5803,35.5803,35.5716,35.5716,79431.0
2019-11-15 11:55:00,41.13,41.13,41.12,41.13,73959.0,35.5803,35.5803,35.5716,35.5803,73959.0
2019-11-15 12:00:00,41.13,41.14,41.12,41.14,94636.0,35.5803,35.5889,35.5716,35.5889,94636.0
2019-11-15 12:05:00,41.14,41.14,41.13,41.14,7567.0,35.5889,35.5889,35.5803,35.5889,7567.0
2019-11-15 12:10:00,41.14,41.14,41.13,41.13,27609.0,35.5889,35.5889,35.5803,35.5803,27609.0
2019-11-15 12:15:00,41.13,41.15,41.13,41.15,37611.0,35.5803,35.5976,35.5803,35.5976,37611.0
2019-11-15 12:20:00,41.14,41.15,41.13,41.14,403798.0,35.5889,35.5976,35.5803,35.5889,403798.0
2019-11-15 12:25:00,41.14,41.14,41.13,41.13,14482.0,35.5889,35.5889,35.5803,35.5803,14482.0
2019-11-15 12:30:00,41.13,41.15,41.12,41.14,155060.0,35.5803,35.5976,35.5716,35.5889,155060.0
2019-11-15 12:35:00,41.14,41.15,41.14,41.15,6702.0,35.5889,35.5976,35.5889,35.5976,6702.0
2019-11-15 12:40:00,41.15,41.15,41.14,41.15,16649.0,35.5976,35.5976,35.5889,35.5976,16649.0
2019-11-15 12:45:00,41.15,41.17,41.14,41.16,86873.0,35.5976,35.6149,35.5889,35.6062,86873.0
2019-11-15 12:50:00,41.16,41.17,41.13,41.14,147112.0,35.6062,35.6149,35.5803,35.5889,147112.0
2019-11-15 12:55:00,41.14,41.14,41.13,41.14,12005.0,35.5889,35.5889,35.5803,35.5889,12005.0
2019-11-15 13:00:00,41.13,41.14,41.13,41.14,30133.0,35.5803,35.5889,35.5803,35.5889,30133.0
2019-11-15 13:05:00,41.13,41.13,41.12,41.13,21805.0,35.5803,35.5803,35.5716,35.5803,21805.0
2019-11-15 13:10:00,41.13,41.14,41.12,41.14,13338.0,35.5803,35.5889,35.5716,35.5889,13338.0
2019-11-15 13:15:00,41.14,41.14,41.13,41.13,14739.0,35.5889,35.5889,35.5803,35.5803,14739.0
2019-11-15 13:20:00,41.13,41.16,41.12,41.15,1434200.0,35.5803,35.6062,35.5716,35.5976,1434200.0
2019-11-15 13:25:00,41.15,41.15,41.14,41.15,61230.0,35.5976,35.5976,35.5889,35.5976,61230.0
2019-11-15 13:30:00,41.14,41.14,41.13,41.14,170435.0,35.5889,35.5889,35.5803,35.5889,170435.0
2019-11-15 13:35:00,41.14,41.14,41.13,41.14,67200.0,35.5889,35.5889,35.5803,35.5889,67200.0
2019-11-15 13:40:00,41.14,41.15,41.13,41.14,282580.0,35.5889,35.5976,35.5803,35.5889,282580.0
2019-11-15 13:45:00,41.14,41.15,41.13,41.15,128021.0,35.5889,35.5976,35.5803,35.5976,128021.0
2019-11-15 13:50:00,41.15,41.15,41.14,41.15,113602.0,35.5976,35.5976,35.5889,35.5976,113602.0
2019-11-15 13:55:00,41.15,41.15,41.14,41.15,42413.0,35.5976,35.5976,35.5889,35.5976,42413.0
2019-11-15 14:00:00,41.15,41.15,41.14,41.15,19025.0,35.5976,35.5976,35.5889,35.5976,19025.0
2019-11-15 14:05:00,41.14,41.15,41.14,41.15,11235.0,35.5889,35.5976,35.5889,35.5976,11235.0
2019-11-15 14:10:00,41.15,41.15,41.14,41.15,37558.0,35.5976,35.5976,35.5889,35.5976,37558.0
2019-11-15 14:15:00,41.15,41.15,41.13,41.14,79915.0,35.5976,35.5976,35.5803,35.5889,79915.0
2019-11-15 14:20:00,41.14,41.14,41.13,41.13,26082.0,35.5889,35.5889,35.5803,35.5803,26082.0
2019-11-15 14:25:00,41.13,41.14,41.12,41.12,38807.0,35.5803,35.5889,35.5716,35.5716,38807.0
2019-11-15 14:30:00,41.12,41.13,41.11,41.12,42789.0,35.5716,35.5803,35.563,35.5716,42789.0
2019-11-15 14:35:00,41.12,41.12,41.11,41.12,61036.0,35.5716,35.5716,35.563,35.5716,61036.0
2019-11-15 14:40:00,41.12,41.12,41.11,41.12,38025.0,35.5716,35.5716,35.563,35.5716,38025.0
2019-11-15 14:45:00,41.12,41.12,41.11,41.12,24860.0,35.5716,35.5716,35.563,35.5716,24860.0
2019-11-15 14:50:00,41.12,41.12,41.11,41.12,40865.0,35.5716,35.5716,35.563,35.5716,40865.0
2019-11-15 14:55:00,41.12,41.12,41.11,41.12,274367.0,35.5716,35.5716,35.563,35.5716,274367.0
2019-11-15 15:00:00,41.11,41.12,41.1,41.12,58346.0,35.563,35.5716,35.5543,35.5716,58346.0
2019-11-15 15:05:00,41.12,41.12,41.1,41.11,58298.0,35.5716,35.5716,35.5543,35.563,58298.0
2019-11-15 15:10:00,41.11,41.11,41.1,41.11,19319.0,35.563,35.563,35.5543,35.563,19319.0
2019-11-15 15:15:00,41.11,41.12,41.1,41.11,303238.0,35.563,35.5716,35.5543,35.563,303238.0
2019-11-15 15:20:00,41.11,41.11,41.1,41.11,138598.0,35.563,35.563,35.5543,35.563,138598.0
2019-11-15 15:25:00,41.11,41.11,41.1,41.1,93796.0,35.563,35.563,35.5543,35.5543,93796.0
2019-11-15 15:30:00,41.1,41.11,41.09,41.09,203993.0,35.5543,35.563,35.5457,35.5457,203993.0
2019-11-15 15:35:00,41.09,41.1,41.08,41.08,188513.0,35.5457,35.5543,35.537,35.537,188513.0
2019-11-15 15:40:00,41.08,41.09,41.07,41.08,399661.0,35.537,35.5457,35.5284,35.537,399661.0
2019-11-15 15:45:00,41.08,41.09,41.07,41.09,848350.0,35.537,35.5457,35.5284,35.5457,848350.0
2019-11-15 15:50:00,41.08,41.09,41.06,41.07,777605.0,35.537,35.5457,35.5197,35.5284,777605.0
2019-11-15 15:55:00,41.07,41.15,41.05,41.11,2540017.0,35.5284,35.5976,35.5111,35.563,2540017.0
2019-11-18 09:30:00,41.35,41.38,41.31,41.33,273233.0,35.7706,35.7965,35.736,35.7533,273233.0
2019-11-18 09:35:00,41.34,41.34,41.3,41.31,233990.0,35.7619,35.7619,35.7273,35.736,233990.0
2019-11-18 09:40:00,41.31,41.31,41.25,41.25,421346.0,35.736,35.736,35.6841,35.6841,421346.0
2019-11-18 09:45:00,41.25,41.27,41.25,41.27,202195.0,35.6841,35.7014,35.6841,35.7014,202195.0
2019-11-18 09:50:00,41.28,41.28,41.25,41.26,84329.0,35.71,35.71,35.6841,35.6927,84329.0
2019-11-18 09:55:00,41.26,41.3,41.25,41.29,233719.0,35.6927,35.7273,35.6841,35.7187,233719.0
2019-11-18 10:00:00,41.3,41.32,41.29,41.31,319593.0,35.7273,35.7446,35.7187,35.736,319593.0
2019-11-18 10:05:00,41.32,41.33,41.31,41.32,43597.0,35.7446,35.7533,35.736,35.7446,43597.0
2019-11-18 10:10:00,41.32,41.34,41.32,41.34,52455.0,35.7446,35.7619,35.7446,35.7619,52455.0
2019-11-18 10:15:00,41.33,41.34,41.28,41.29,224501.0,35.7533,35.7619,35.71,35.7187,224501.0
2019-11-18 10:20:00,41.29,41.32,41.28,41.29,71887.0,35.7187,35.7446,35.71,35.7187,71887.0
2019-11-18 10:25:00,41.28,41.29,41.25,41.27,102770.0,35.71,35.7187,35.6841,35.7014,102770.0
2019-11-18 10:30:00,41.27,41.27,41.25,41.26,37430.0,35.7014,35.7014,35.6841,35.6927,37430.0
2019-11-18 10:35:00,41.26,41.28,41.26,41.28,189022.0,35.6927,35.71,35.6927,35.71,189022.0
2019-11-18 10:40:00,41.28,41.29,41.27,41.28,26638.0,35.71,35.7187,35.7014,35.71,26638.0
2019-11-18 10:45:00,41.29,41.3,41.28,41.3,41743.0,35.7187,35.7273,35.71,35.7273,41743.0
2019-11-18 10:50:00,41.3,41.31,41.29,41.3,50543.0,35.7273,35.736,35.7187,35.7273,50543.0
2019-11-18 10:55:00,41.3,41.31,41.3,41.31,19598.0,35.7273,35.736,35.7273,35.736,19598.0
2019-11-18 11:00:00,41.31,41.33,41.31,41.32,108868.0,35.736,35.7533,35.736,35.7446,108868.0
2019-11-18 11:05:00,41.32,41.33,41.31,41.32,72429.0,35.7446,35.7533,35.736,35.7446,72429.0
2019-11-18 11:10:00,41.32,41.37,41.32,41.33,299835.0,35.7446,35.7879,35.7446,35.7533,299835.0
2019-11-18 11:15:00,41.34,41.35,41.32,41.34,147202.0,35.7619,35.7706,35.7446,35.7619,147202.0
2019-11-18 11:20:00,41.34,41.39,41.34,41.38,318472.0,35.7619,35.8052,35.7619,35.7965,318472.0
2019-11-18 11:25:00,41.38,41.4,41.37,41.38,82208.0,35.7965,35.8138,35.7879,35.7965,82208.0
2019-11-18 11:30:00,41.38,41.41,41.37,41.41,137872.0,35.7965,35.8225,35.7879,35.8225,137872.0
2019-11-18 11:35:00,41.41,41.41,41.38,41.4,110825.0,35.8225,35.8225,35.7965,35.8138,110825.0
2019-11-18 11:40:00,41.4,41.4,41.38,41.38,34157.0,35.8138,35.8138,35.7965,35.7965,34157.0
2019-11-18 11:45:00,41.39,41.41,41.36,41.39,100516.0,35.8052,35.8225,35.7792,35.8052,100516.0
2019-11-18 11:50:00,41.39,41.41,41.39,41.39,132917.0,35.8052,35.8225,35.8052,35.8052,132917.0
2019-11-18 11:55:00,41.39,41.39,41.38,41.39,101103.0,35.8052,35.8052,35.7965,35.8052,101103.0
2019-11-18 12:00:00,41.39,41.39,41.38,41.39,62741.0,35.8052,35.8052,35.7965,35.8052,62741.0
2019-11-18 12:05:00,41.39,41.39,41.37,41.39,102648.0,35.8052,35.8052,35.7879,35.8052,102648.0
2019-11-18 12:10:00,41.39,41.39,41.37,41.38,88930.0,35.8052,35.8052,35.7879,35.7965,88930.0
2019-11-18 12:15:00,41.39,41.39,41.38,41.38,33975.0,35.8052,35.8052,35.7965,35.7965,33975.0
2019-11-18 12:20:00,41.39,41.39,41.38,41.38,34405.0,35.8052,35.8052,35.7965,35.7965,34405.0
2019-11-18 12:25:00,41.38,41.38,41.35,41.36,163258.0,35.7965,35.7965,35.7706,35.7792,163258.0
2019-11-18 12:30:00,41.35,41.37,41.35,41.37,62492.0,35.7706,35.7879,35.7706,35.7879,62492.0
2019-11-18 12:35:00,41.37,41.38,41.36,41.37,53508.0,35.7879,35.7965,35.7792,35.7879,53508.0
2019-11-18 12:40:00,41.38,41.38,41.36,41.36,26704.0,35.7965,35.7965,35.7792,35.7792,26704.0
2019-11-18 12:45:00,41.36,41.36,41.35,41.36,25054.0,35.7792,35.7792,35.7706,35.7792,25054.0
2019-11-18 12:50:00,41.36,41.36,41.35,41.35,9938.0,35.7792,35.7792,35.7706,35.7706,9938.0
2019-11-18 12:55:00,41.36,41.37,41.35,41.37,54191.0,35.7792,35.7879,35.7706,35.7879,54191.0
2019-11-18 13:00:00,41.36,41.37,41.35,41.36,50210.0,35.7792,35.7879,35.7706,35.7792,50210.0
2019-11-18 13:05:00,41.36,41.37,41.35,41.35,40667.0,35.7792,35.7879,35.7706,35.7706,40667.0
2019-11-18 13:10:00,41.36,41.37,41.35,41.35,20732.0,35.7792,35.7879,35.7706,35.7706,20732.0
2019-11-18 13:15:00,41.35,41.36,41.35,41.36,12090.0,35.7706,35.7792,35.7706,35.7792,12090.0
2019-11-18 13:20:00,41.36,41.36,41.35,41.35,31284.0,35.7792,35.7792,35.7706,35.7706,31284.0
2019-11-18 13:25:00,41.35,41.35,41.34,41.34,49612.0,35.7706,35.7706,35.7619,35.7619,49612.0
2019-11-18 13:30:00,41.34,41.35,41.29,41.3,741274.0,35.7619,35.7706,35.7187,35.7273,741274.0
2019-11-18 13:35:00,41.3,41.3,41.28,41.3,411473.0,35.7273,35.7273,35.71,35.7273,411473.0
2019-11-18 13:40:00,41.3,41.33,41.29,41.32,865015.0,35.7273,35.7533,35.7187,35.7446,865015.0
2019-11-18 13:45:00,41.31,41.31,41.3,41.3,115801.0,35.736,35.736,35.7273,35.7273,115801.0
2019-11-18 13:50:00,41.3,41.31,41.3,41.3,66838.0,35.7273,35.736,35.7273,35.7273,66838.0
2019-11-18 13:55:00,41.31,41.32,41.3,41.3,154417.0,35.736,35.7446,35.7273,35.7273,154417.0
2019-11-18 14:00:00,41.31,41.31,41.28,41.29,82399.0,35.736,35.736,35.71,35.7187,82399.0
2019-11-18 14:05:00,41.29,41.31,41.29,41.31,80851.0,35.7187,35.736,35.7187,35.736,80851.0
2019-11-18 14:10:00,41.3,41.32,41.3,41.32,63571.0,35.7273,35.7446,35.7273,35.7446,63571.0
2019-11-18 14:15:00,41.31,41.32,41.31,41.31,43398.0,35.736,35.7446,35.736,35.736,43398.0
2019-11-18 14:20:00,41.31,41.32,41.31,41.32,27933.0,35.736,35.7446,35.736,35.7446,27933.0
2019-11-18 14:25:00,41.32,41.32,41.31,41.32,22473.0,35.7446,35.7446,35.736,35.7446,22473.0
2019-11-18 14:30:00,41.31,41.32,41.31,41.32,13398.0,35.736,35.7446,35.736,35.7446,13398.0
2019-11-18 14:35:00,41.32,41.32,41.31,41.32,18333.0,35.7446,35.7446,35.736,35.7446,18333.0
2019-11-18 14:40:00,41.32,41.33,41.31,41.33,327638.0,35.7446,35.7533,35.736,35.7533,327638.0
2019-11-18 14:45:00,41.33,41.33,41.32,41.33,26553.0,35.7533,35.7533,35.7446,35.7533,26553.0
2019-11-18 14:50:00,41.33,41.33,41.3,41.3,554598.0,35.7533,35.7533,35.7273,35.7273,554598.0
2019-11-18 14:55:00,41.31,41.31,41.3,41.31,20454.0,35.736,35.736,35.7273,35.736,20454.0
2019-11-18 15:00:00,41.31,41.31,41.3,41.31,55836.0,35.736,35.736,35.7273,35.736,55836.0
2019-11-18 15:05:00,41.3,41.31,41.3,41.31,33841.0,35.7273,35.736,35.7273,35.736,33841.0
2019-11-18 15:10:00,41.31,41.31,41.29,41.3,71395.0,35.736,35.736,35.7187,35.7273,71395.0
2019-11-18 15:15:00,41.3,41.3,41.28,41.29,42170.0,35.7273,35.7273,35.71,35.7187,42170.0
2019-11-18 15:20:00,41.29,41.29,41.28,41.29,27774.0,35.7187,35.7187,35.71,35.7187,27774.0
2019-11-18 15:25:00,41.29,41.29,41.28,41.29,40101.0,35.7187,35.7187,35.71,35.7187,40101.0
2019-11-18 15:30:00,41.29,41.29,41.27,41.28,127773.0,35.7187,35.7187,35.7014,35.71,127773.0
2019-11-18 15:35:00,41.28,41.28,41.26,41.27,201572.0,35.71,35.71,35.6927,35.7014,201572.0
2019-11-18 15:40:00,41.27,41.28,41.26,41.28,281209.0,35.7014,35.71,35.6927,35.71,281209.0
2019-11-18 15:45:00,41.28,41.28,41.26,41.26,303519.0,35.71,35.71,35.6927,35.6927,303519.0
2019-11-18 15:50:00,41.26,41.27,41.25,41.27,770208.0,35.6927,35.7014,35.6841,35.7014,770208.0
2019-11-18 15:55:00,41.26,41.28,41.25,41.27,1368251.0,35.6927,35.71,35.6841,35.7014,1368251.0
2019-11-19 09:30:00,41.83,41.86,41.76,41.77,686703.0,36.1858,36.2118,36.1253,36.1339,686703.0
2019-11-19 09:35:00,41.76,41.77,41.72,41.74,552730.0,36.1253,36.1339,36.0907,36.108,552730.0
2019-11-19 09:40:00,41.74,41.75,41.71,41.72,298550.0,36.108,36.1166,36.082,36.0907,298550.0
2019-11-19 09:45:00,41.72,41.76,41.72,41.76,561369.0,36.0907,36.1253,36.0907,36.1253,561369.0
2019-11-19 09:50:00,41.76,41.76,41.72,41.73,265948.0,36.1253,36.1253,36.0907,36.0993,265948.0
2019-11-19 09:55:00,41.74,41.76,41.74,41.75,144507.0,36.108,36.1253,36.108,36.1166,144507.0
2019-11-19 10:00:00,41.75,41.76,41.7,41.72,311534.0,36.1166,36.1253,36.0734,36.0907,311534.0
2019-11-19 10:05:00,41.71,41.72,41.66,41.66,1677416.0,36.082,36.0907,36.0388,36.0388,1677416.0
2019-11-19 10:10:00,41.66,41.68,41.65,41.66,1259292.0,36.0388,36.0561,36.0301,36.0388,1259292.0
2019-11-19 10:15:00,41.66,41.69,41.65,41.68,195054.0,36.0388,36.0647,36.0301,36.0561,195054.0
2019-11-19 10:20:00,41.69,41.69,41.64,41.64,1603067.0,36.0647,36.0647,36.0215,36.0215,1603067.0
2019-11-19 10:25:00,41.65,41.67,41.61,41.67,1303575.0,36.0301,36.0474,35.9955,36.0474,1303575.0
2019-11-19 10:30:00,41.68,41.68,41.64,41.67,446638.0,36.0561,36.0561,36.0215,36.0474,446638.0
2019-11-19 10:35:00,41.68,41.68,41.65,41.67,155868.0,36.0561,36.0561,36.0301,36.0474,155868.0
2019-11-19 10:40:00,41.68,41.68,41.66,41.66,159246.0,36.0561,36.0561,36.0388,36.0388,159246.0
2019-11-19 10:45:00,41.66,41.67,41.62,41.62,374263.0,36.0388,36.0474,36.0041,36.0041,374263.0
2019-11-19 10:50:00,41.62,41.63,41.59,41.59,1152462.0,36.0041,36.0128,35.9782,35.9782,1152462.0
2019-11-19 10:55:00,41.59,41.6,41.58,41.59,249650.0,35.9782,35.9868,35.9695,35.9782,249650.0
2019-11-19 11:00:00,41.59,41.62,41.58,41.61,153104.0,35.9782,36.0041,35.9695,35.9955,153104.0
2019-11-19 11:05:00,41.61,41.62,41.6,41.62,73737.0,35.9955,36.0041,35.9868,36.0041,73737.0
2019-11-19 11:10:00,41.61,41.64,41.61,41.63,174371.0,35.9955,36.0215,35.9955,36.0128,174371.0
2019-11-19 11:15:00,41.63,41.64,41.62,41.62,58009.0,36.0128,36.0215,36.0041,36.0041,58009.0
2019-11-19 11:20:00,41.63,41.63,41.61,41.63,147614.0,36.0128,36.0128,35.9955,36.0128,147614.0
2019-11-19 11:25:00,41.62,41.66,41.61,41.66,561692.0,36.0041,36.0388,35.9955,36.0388,561692.0
2019-11-19 11:30:00,41.65,41.68,41.64,41.68,854288.0,36.0301,36.0561,36.0215,36.0561,854288.0
2019-11-19 11:35:00,41.68,41.76,41.65,41.71,860420.0,36.0561,36.1253,36.0301,36.082,860420.0
2019-11-19 11:40:00,41.71,41.72,41.66,41.67,509180.0,36.082,36.0907,36.0388,36.0474,509180.0
2019-11-19 11:45:00,41.67,41.67,41.64,41.65,75074.0,36.0474,36.0474,36.0215,36.0301,75074.0
2019-11-19 11:50:00,41.65,41.67,41.64,41.66,175280.0,36.0301,36.0474,36.0215,36.0388,175280.0
2019-11-19 11:55:00,41.66,41.71,41.66,41.7,130310.0,36.0388,36.082,36.0388,36.0734,130310.0
2019-11-19 12:00:00,41.7,41.71,41.69,41.7,99952.0,36.0734,36.082,36.0647,36.0734,99952.0
2019-11-19 12:05:00,41.7,41.7,41.65,41.68,402511.0,36.0734,36.0734,36.0301,36.0561,402511.0
2019-11-19 12:10:00,41.68,41.69,41.67,41.68,87023.0,36.0561,36.0647,36.0474,36.0561,87023.0
2019-11-19 12:15:00,41.69,41.7,41.68,41.69,95225.0,36.0647,36.0734,36.0561,36.0647,95225.0
2019-11-19 12:20:00,41.69,41.71,41.69,41.7,134185.0,36.0647,36.082,36.0647,36.0734,134185.0
2019-11-19 12:25:00,41.7,41.71,41.68,41.7,66190.0,36.0734,36.082,36.0561,36.0734,66190.0
2019-11-19 12:30:00,41.7,41.7,41.67,41.69,83903.0,36.0734,36.0734,36.0474,36.0647,83903.0
2019-11-19 12:35:00,41.69,41.69,41.67,41.68,64028.0,36.0647,36.0647,36.0474,36.0561,64028.0
2019-11-19 12:40:00,41.68,41.69,41.66,41.66,98285.0,36.0561,36.0647,36.0388,36.0388,98285.0
2019-11-19 12:45:00,41.66,41.69,41.66,41.68,213933.0,36.0388,36.0647,36.0388,36.0561,213933.0
2019-11-19 12:50:00,41.68,41.69,41.67,41.68,196679.0,36.0561,36.0647,36.0474,36.0561,196679.0
2019-11-19 12:55:00,41.68,41.69,41.67,41.68,183099.0,36.0561,36.0647,36.0474,36.0561,183099.0
2019-11-19 13:00:00,41.67,41.68,41.65,41.67,129914.0,36.0474,36.0561,36.0301,36.0474,129914.0
2019-11-19 13:05:00,41.67,41.67,41.65,41.67,46515.0,36.0474,36.0474,36.0301,36.0474,46515.0
2019-11-19 13:10:00,41.67,41.68,41.66,41.68,66752.0,36.0474,36.0561,36.0388,36.0561,66752.0
2019-11-19 13:15:00,41.68,41.68,41.67,41.68,65080.0,36.0561,36.0561,36.0474,36.0561,65080.0
2019-11-19 13:20:00,41.68,41.68,41.66,41.67,79122.0,36.0561,36.0561,36.0388,36.0474,79122.0
2019-11-19 13:25:00,41.66,41.69,41.66,41.68,142726.0,36.0388,36.0647,36.0388,36.0561,142726.0
2019-11-19 13:30:00,41.68,41.69,41.68,41.69,100026.0,36.0561,36.0647,36.0561,36.0647,100026.0
2019-11-19 13:35:00,41.69,41.69,41.66,41.68,204798.0,36.0647,36.0647,36.0388,36.0561,204798.0
2019-11-19 13:40:00,41.68,41.69,41.68,41.69,111753.0,36.0561,36.0647,36.0561,36.0647,111753.0
2019-11-19 13:45:00,41.69,41.69,41.67,41.68,135169.0,36.0647,36.0647,36.0474,36.0561,135169.0
2019-11-19 13:50:00,41.68,41.68,41.67,41.67,248401.0,36.0561,36.0561,36.0474,36.0474,248401.0
2019-11-19 13:55:00,41.67,41.68,41.67,41.68,83642.0,36.0474,36.0561,36.0474,36.0561,83642.0
2019-11-19 14:00:00,41.68,41.7,41.67,41.7,198200.0,36.0561,36.0734,36.0474,36.0734,198200.0
2019-11-19 14:05:00,41.7,41.71,41.69,41.71,103989.0,36.0734,36.082,36.0647,36.082,103989.0
2019-11-19 14:10:00,41.71,41.71,41.7,41.71,64113.0,36.082,36.082,36.0734,36.082,64113.0
2019-11-19 14:15:00,41.71,41.71,41.7,41.71,17011.0,36.082,36.082,36.0734,36.082,17011.0
2019-11-19 14:20:00,41.71,41.72,41.7,41.72,42561.0,36.082,36.0907,36.0734,36.0907,42561.0
2019-11-19 14:25:00,41.72,41.72,41.71,41.72,20921.0,36.0907,36.0907,36.082,36.0907,20921.0
2019-11-19 14:30:00,41.72,41.72,41.69,41.7,138877.0,36.0907,36.0907,36.0647,36.0734,138877.0
2019-11-19 14:35:00,41.7,41.7,41.69,41.7,85644.0,36.0734,36.0734,36.0647,36.0734,85644.0
2019-11-19 14:40:00,41.7,41.7,41.68,41.69,70006.0,36.0734,36.0734,36.0561,36.0647,70006.0
2019-11-19 14:45:00,41.69,41.69,41.68,41.69,68070.0,36.0647,36.0647,36.0561,36.0647,68070.0
2019-11-19 14:50:00,41.69,41.69,41.67,41.68,86529.0,36.0647,36.0647,36.0474,36.0561,86529.0
2019-11-19 14:55:00,41.68,41.69,41.67,41.69,173381.0,36.0561,36.0647,36.0474,36.0647,173381.0
2019-11-19 15:00:00,41.69,41.69,41.68,41.69,59019.0,36.0647,36.0647,36.0561,36.0647,59019.0
2019-11-19 15:05:00,41.69,41.69,41.68,41.69,67266.0,36.0647,36.0647,36.0561,36.0647,67266.0
2019-11-19 15:10:00,41.68,41.69,41.68,41.69,107538.0,36.0561,36.0647,36.0561,36.0647,107538.0
2019-11-19 15:15:00,41.69,41.69,41.66,41.68,440404.0,36.0647,36.0647,36.0388,36.0561,440404.0
2019-11-19 15:20:00,41.68,41.68,41.66,41.67,105198.0,36.0561,36.0561,36.0388,36.0474,105198.0
2019-11-19 15:25:00,41.67,41.67,41.66,41.67,90984.0,36.0474,36.0474,36.0388,36.0474,90984.0
2019-11-19 15:30:00,41.67,41.67,41.66,41.66,113995.0,36.0474,36.0474,36.0388,36.0388,113995.0
2019-11-19 15:35:00,41.67,41.67,41.66,41.66,173073.0,36.0474,36.0474,36.0388,36.0388,173073.0
2019-11-19 15:40:00,41.66,41.67,41.66,41.66,183737.0,36.0388,36.0474,36.0388,36.0388,183737.0
2019-11-19 15:45:00,41.66,41.67,41.64,41.65,633218.0,36.0388,36.0474,36.0215,36.0301,633218.0
2019-11-19 15:50:00,41.65,41.65,41.63,41.63,993478.0,36.0301,36.0301,36.0128,36.0128,993478.0
2019-11-19 15:55:00,41.63,41.68,41.62,41.66,1248825.0,36.0128,36.0561,36.0041,36.0388,1248825.0
2019-11-20 09:30:00,41.57,41.65,41.56,41.65,1413825.0,35.9609,36.0301,35.9522,36.0301,1413825.0
2019-11-20 09:35:00,41.65,41.66,41.63,41.64,1287301.0,36.0301,36.0388,36.0128,36.0215,1287301.0
2019-11-20 09:40:00,41.64,41.66,41.63,41.63,208232.0,36.0215,36.0388,36.0128,36.0128,208232.0
2019-11-20 09:45:00,41.63,41.67,41.63,41.66,96403.0,36.0128,36.0474,36.0128,36.0388,96403.0
2019-11-20 09:50:00,41.66,41.67,41.64,41.65,62534.0,36.0388,36.0474,36.0215,36.0301,62534.0
2019-11-20 09:55:00,41.65,41.67,41.64,41.66,218677.0,36.0301,36.0474,36.0215,36.0388,218677.0
2019-11-20 10:00:00,41.67,41.68,41.66,41.66,283181.0,36.0474,36.0561,36.0388,36.0388,283181.0
2019-11-20 10:05:00,41.66,41.67,41.65,41.65,126112.0,36.0388,36.0474,36.0301,36.0301,126112.0
2019-11-20 10:10:00,41.65,41.66,41.64,41.65,87494.0,36.0301,36.0388,36.0215,36.0301,87494.0
2019-11-20 10:15:00,41.64,41.66,41.64,41.65,92150.0,36.0215,36.0388,36.0215,36.0301,92150.0
2019-11-20 10:20:00,41.65,41.65,41.62,41.62,134793.0,36.0301,36.0301,36.0041,36.0041,134793.0
2019-11-20 10:25:00,41.63,41.64,41.62,41.62,230615.0,36.0128,36.0215,36.0041,36.0041,230615.0
2019-11-20 10:30:00,41.63,41.66,41.63,41.66,156841.0,36.0128,36.0388,36.0128,36.0388,156841.0
2019-11-20 10:35:00,41.66,41.68,41.65,41.66,97192.0,36.0388,36.0561,36.0301,36.0388,97192.0
2019-11-20 10:40:00,41.66,41.66,41.63,41.64,157765.0,36.0388,36.0388,36.0128,36.0215,157765.0
2019-11-20 10:45:00,41.63,41.67,41.63,41.66,894357.0,36.0128,36.0474,36.0128,36.0388,894357.0
2019-11-20 10:50:00,41.66,41.68,41.66,41.68,107511.0,36.0388,36.0561,36.0388,36.0561,107511.0
2019-11-20 10:55:00,41.67,41.68,41.64,41.64,118321.0,36.0474,36.0561,36.0215,36.0215,118321.0
2019-11-20 11:00:00,41.65,41.67,41.64,41.66,94799.0,36.0301,36.0474,36.0215,36.0388,94799.0
2019-11-20 11:05:00,41.66,41.67,41.65,41.66,116860.0,36.0388,36.0474,36.0301,36.0388,116860.0
2019-11-20 11:10:00,41.66,41.67,41.63,41.65,69512.0,36.0388,36.0474,36.0128,36.0301,69512.0
2019-11-20 11:15:00,41.65,41.67,41.65,41.65,58591.0,36.0301,36.0474,36.0301,36.0301,58591.0
2019-11-20 11:20:00,41.66,41.68,41.65,41.66,111594.0,36.0388,36.0561,36.0301,36.0388,111594.0
2019-11-20 11:25:00,41.66,41.68,41.65,41.66,122219.0,36.0388,36.0561,36.0301,36.0388,122219.0
2019-11-20 11:30:00,41.66,41.66,41.63,41.65,113735.0,36.0388,36.0388,36.0128,36.0301,113735.0
2019-11-20 11:35:00,41.65,41.65,41.64,41.65,39535.0,36.0301,36.0301,36.0215,36.0301,39535.0
2019-11-20 11:40:00,41.65,41.65,41.63,41.64,67263.0,36.0301,36.0301,36.0128,36.0215,67263.0
2019-11-20 11:45:00,41.64,41.64,41.62,41.63,37722.0,36.0215,36.0215,36.0041,36.0128,37722.0
2019-11-20 11:50:00,41.63,41.64,41.61,41.62,85306.0,36.0128,36.0215,35.9955,36.0041,85306.0
2019-11-20 11:55:00,41.61,41.63,41.6,41.6,110837.0,35.9955,36.0128,35.9868,35.9868,110837.0
2019-11-20 12:00:00,41.61,41.62,41.6,41.6,116031.0,35.9955,36.0041,35.9868,35.9868,116031.0
2019-11-20 12:05:00,41.61,41.62,41.6,41.62,87309.0,35.9955,36.0041,35.9868,36.0041,87309.0
2019-11-20 12:10:00,41.62,41.63,41.6,41.6,72670.0,36.0041,36.0128,35.9868,35.9868,72670.0
2019-11-20 12:15:00,41.6,41.62,41.6,41.62,65564.0,35.9868,36.0041,35.9868,36.0041,65564.0
2019-11-20 12:20:00,41.62,41.62,41.6,41.6,41400.0,36.0041,36.0041,35.9868,35.9868,41400.0
2019-11-20 12:25:00,41.6,41.61,41.6,41.61,29079.0,35.9868,35.9955,35.9868,35.9955,29079.0
2019-11-20 12:30:00,41.61,41.61,41.59,41.59,55525.0,35.9955,35.9955,35.9782,35.9782,55525.0
2019-11-20 12:35:00,41.59,41.6,41.59,41.6,14695.0,35.9782,35.9868,35.9782,35.9868,14695.0
2019-11-20 12:40:00,41.6,41.6,41.59,41.59,10550.0,35.9868,35.9868,35.9782,35.9782,10550.0
2019-11-20 12:45:00,41.59,41.6,41.58,41.58,48577.0,35.9782,35.9868,35.9695,35.9695,48577.0
2019-11-20 12:50:00,41.59,41.59,41.53,41.55,864573.0,35.9782,35.9782,35.9263,35.9436,864573.0
2019-11-20 12:55:00,41.55,41.55,41.36,41.43,1538376.0,35.9436,35.9436,35.7792,35.8398,1538376.0
2019-11-20 13:00:00,41.43,41.47,41.41,41.45,521207.0,35.8398,35.8744,35.8225,35.8571,521207.0
2019-11-20 13:05:00,41.44,41.44,41.37,41.38,270692.0,35.8484,35.8484,35.7879,35.7965,270692.0
2019-11-20 13:10:00,41.37,41.38,41.33,41.34,307481.0,35.7879,35.7965,35.7533,35.7619,307481.0
2019-11-20 13:15:00,41.33,41.34,41.29,41.3,427727.0,35.7533,35.7619,35.7187,35.7273,427727.0
2019-11-20 13:20:00,41.31,41.36,41.31,41.34,83292.0,35.736,35.7792,35.736,35.7619,83292.0
2019-11-20 13:25:00,41.34,41.37,41.34,41.34,202956.0,35.7619,35.7879,35.7619,35.7619,202956.0
2019-11-20 13:30:00,41.34,41.35,41.3,41.33,202051.0,35.7619,35.7706,35.7273,35.7533,202051.0
2019-11-20 13:35:00,41.33,41.34,41.31,41.31,215851.0,35.7533,35.7619,35.736,35.736,215851.0
2019-11-20 13:40:00,41.32,41.34,41.31,41.32,139495.0,35.7446,35.7619,35.736,35.7446,139495.0
2019-11-20 13:45:00,41.33,41.34,41.3,41.32,154150.0,35.7533,35.7619,35.7273,35.7446,154150.0
2019-11-20 13:50:00,41.32,41.41,41.31,41.37,1541824.0,35.7446,35.8225,35.736,35.7879,1541824.0
2019-11-20 13:55:00,41.38,41.39,41.36,41.39,224263.0,35.7965,35.8052,35.7792,35.8052,224263.0
2019-11-20 14:00:00,41.39,41.42,41.38,41.4,241693.0,35.8052,35.8311,35.7965,35.8138,241693.0
2019-11-20 14:05:00,41.4,41.4,41.37,41.39,85477.0,35.8138,35.8138,35.7879,35.8052,85477.0
2019-11-20 14:10:00,41.39,41.41,41.39,41.39,59676.0,35.8052,35.8225,35.8052,35.8052,59676.0
2019-11-20 14:15:00,41.4,41.42,41.39,41.41,83202.0,35.8138,35.8311,35.8052,35.8225,83202.0
2019-11-20 14:20:00,41.41,41.42,41.39,41.4,78245.0,35.8225,35.8311,35.8052,35.8138,78245.0
2019-11-20 14:25:00,41.4,41.43,41.4,41.42,83364.0,35.8138,35.8398,35.8138,35.8311,83364.0
2019-11-20 14:30:00,41.41,41.44,41.41,41.43,115702.0,35.8225,35.8484,35.8225,35.8398,115702.0
2019-11-20 14:35:00,41.42,41.43,41.42,41.43,51971.0,35.8311,35.8398,35.8311,35.8398,51971.0
2019-11-20 14:40:00,41.43,41.43,41.42,41.43,37508.0,35.8398,35.8398,35.8311,35.8398,37508.0
2019-11-20 14:45:00,41.43,41.44,41.41,41.43,137335.0,35.8398,35.8484,35.8225,35.8398,137335.0
2019-11-20 14:50:00,41.43,41.43,41.41,41.41,20685.0,35.8398,35.8398,35.8225,35.8225,20685.0
2019-11-20 14:55:00,41.41,41.44,41.41,41.43,493633.0,35.8225,35.8484,35.8225,35.8398,493633.0
2019-11-20 15:00:00,41.43,41.44,41.41,41.43,116296.0,35.8398,35.8484,35.8225,35.8398,116296.0
2019-11-20 15:05:00,41.42,41.44,41.42,41.43,27837.0,35.8311,35.8484,35.8311,35.8398,27837.0
2019-11-20 15:10:00,41.43,41.44,41.43,41.44,45043.0,35.8398,35.8484,35.8398,35.8484,45043.0
2019-11-20 15:15:00,41.44,41.44,41.42,41.42,51803.0,35.8484,35.8484,35.8311,35.8311,51803.0
2019-11-20 15:20:00,41.42,41.44,41.41,41.44,69381.0,35.8311,35.8484,35.8225,35.8484,69381.0
2019-11-20 15:25:00,41.43,41.44,41.42,41.42,100343.0,35.8398,35.8484,35.8311,35.8311,100343.0
2019-11-20 15:30:00,41.42,41.43,41.41,41.41,321847.0,35.8311,35.8398,35.8225,35.8225,321847.0
2019-11-20 15:35:00,41.41,41.42,41.4,41.41,84645.0,35.8225,35.8311,35.8138,35.8225,84645.0
2019-11-20 15:40:00,41.41,41.43,41.4,41.43,321468.0,35.8225,35.8398,35.8138,35.8398,321468.0
2019-11-20 15:45:00,41.43,41.45,41.42,41.45,705144.0,35.8398,35.8571,35.8311,35.8571,705144.0
2019-11-20 15:50:00,41.45,41.46,41.43,41.46,658089.0,35.8571,35.8657,35.8398,35.8657,658089.0
2019-11-20 15:55:00,41.46,41.49,41.44,41.46,1673406.0,35.8657,35.8917,35.8484,35.8657,1673406.0
2019-11-21 09:30:00,41.22,41.26,41.18,41.19,913919.0,35.6581,35.6927,35.6235,35.6322,913919.0
2019-11-21 09:35:00,41.19,41.21,41.18,41.21,551246.0,35.6322,35.6495,35.6235,35.6495,551246.0
2019-11-21 09:40:00,41.21,41.21,41.17,41.18,350899.0,35.6495,35.6495,35.6149,35.6235,350899.0
2019-11-21 09:45:00,41.18,41.22,41.18,41.22,534404.0,35.6235,35.6581,35.6235,35.6581,534404.0
2019-11-21 09:50:00,41.21,41.23,41.21,41.22,107892.0,35.6495,35.6668,35.6495,35.6581,107892.0
2019-11-21 09:55:00,41.22,41.24,41.22,41.23,129981.0,35.6581,35.6754,35.6581,35.6668,129981.0
2019-11-21 10:00:00,41.22,41.25,41.21,41.24,345781.0,35.6581,35.6841,35.6495,35.6754,345781.0
2019-11-21 10:05:00,41.24,41.26,41.22,41.26,283774.0,35.6754,35.6927,35.6581,35.6927,283774.0
2019-11-21 10:10:00,41.26,41.26,41.23,41.26,227710.0,35.6927,35.6927,35.6668,35.6927,227710.0
2019-11-21 10:15:00,41.25,41.26,41.17,41.17,426198.0,35.6841,35.6927,35.6149,35.6149,426198.0
2019-11-21 10:20:00,41.17,41.18,41.13,41.13,232457.0,35.6149,35.6235,35.5803,35.5803,232457.0
2019-11-21 10:25:00,41.13,41.15,41.12,41.13,214532.0,35.5803,35.5976,35.5716,35.5803,214532.0
2019-11-21 10:30:00,41.13,41.15,41.11,41.12,244060.0,35.5803,35.5976,35.563,35.5716,244060.0
2019-11-21 10:35:00,41.12,41.15,41.11,41.15,128393.0,35.5716,35.5976,35.563,35.5976,128393.0
2019-11-21 10:40:00,41.15,41.18,41.14,41.17,209351.0,35.5976,35.6235,35.5889,35.6149,209351.0
2019-11-21 10:45:00,41.18,41.2,41.17,41.2,68518.0,35.6235,35.6408,35.6149,35.6408,68518.0
2019-11-21 10:50:00,41.2,41.21,41.17,41.18,163058.0,35.6408,35.6495,35.6149,35.6235,163058.0
2019-11-21 10:55:00,41.18,41.2,41.17,41.2,80105.0,35.6235,35.6408,35.6149,35.6408,80105.0
2019-11-21 11:00:00,41.19,41.27,41.18,41.22,343310.0,35.6322,35.7014,35.6235,35.6581,343310.0
2019-11-21 11:05:00,41.22,41.24,41.21,41.24,107842.0,35.6581,35.6754,35.6495,35.6754,107842.0
2019-11-21 11:10:00,41.24,41.24,41.21,41.22,65514.0,35.6754,35.6754,35.6495,35.6581,65514.0
2019-11-21 11:15:00,41.22,41.24,41.21,41.22,176435.0,35.6581,35.6754,35.6495,35.6581,176435.0
2019-11-21 11:20:00,41.21,41.23,41.21,41.23,83691.0,35.6495,35.6668,35.6495,35.6668,83691.0
2019-11-21 11:25:00,41.23,41.24,41.21,41.22,235753.0,35.6668,35.6754,35.6495,35.6581,235753.0
2019-11-21 11:30:00,41.22,41.22,41.17,41.17,240586.0,35.6581,35.6581,35.6149,35.6149,240586.0
2019-11-21 11:35:00,41.18,41.19,41.17,41.19,150182.0,35.6235,35.6322,35.6149,35.6322,150182.0
2019-11-21 11:40:00,41.2,41.21,41.19,41.21,158984.0,35.6408,35.6495,35.6322,35.6495,158984.0
2019-11-21 11:45:00,41.21,41.22,41.2,41.21,145925.0,35.6495,35.6581,35.6408,35.6495,145925.0
2019-11-21 11:50:00,41.21,41.21,41.18,41.19,69540.0,35.6495,35.6495,35.6235,35.6322,69540.0
2019-11-21 11:55:00,41.2,41.2,41.17,41.17,93367.0,35.6408,35.6408,35.6149,35.6149,93367.0
2019-11-21 12:00:00,41.17,41.19,41.16,41.19,190211.0,35.6149,35.6322,35.6062,35.6322,190211.0
2019-11-21 12:05:00,41.19,41.2,41.18,41.2,58178.0,35.6322,35.6408,35.6235,35.6408,58178.0
2019-11-21 12:10:00,41.2,41.21,41.19,41.21,110939.0,35.6408,35.6495,35.6322,35.6495,110939.0
2019-11-21 12:15:00,41.21,41.21,41.2,41.21,25661.0,35.6495,35.6495,35.6408,35.6495,25661.0
2019-11-21 12:20:00,41.2,41.21,41.2,41.21,47451.0,35.6408,35.6495,35.6408,35.6495,47451.0
2019-11-21 12:25:00,41.21,41.22,41.2,41.22,91684.0,35.6495,35.6581,35.6408,35.6581,91684.0
2019-11-21 12:30:00,41.22,41.23,41.21,41.23,42862.0,35.6581,35.6668,35.6495,35.6668,42862.0
2019-11-21 12:35:00,41.23,41.24,41.22,41.24,26150.0,35.6668,35.6754,35.6581,35.6754,26150.0
2019-11-21 12:40:00,41.24,41.24,41.23,41.24,40733.0,35.6754,35.6754,35.6668,35.6754,40733.0
2019-11-21 12:45:00,41.23,41.24,41.21,41.22,54414.0,35.6668,35.6754,35.6495,35.6581,54414.0
2019-11-21 12:50:00,41.22,41.22,41.21,41.22,13171.0,35.6581,35.6581,35.6495,35.6581,13171.0
2019-11-21 12:55:00,41.22,41.24,41.21,41.23,281687.0,35.6581,35.6754,35.6495,35.6668,281687.0
2019-11-21 13:00:00,41.23,41.24,41.22,41.24,90494.0,35.6668,35.6754,35.6581,35.6754,90494.0
2019-11-21 13:05:00,41.23,41.24,41.23,41.23,12663.0,35.6668,35.6754,35.6668,35.6668,12663.0
2019-11-21 13:10:00,41.24,41.24,41.22,41.22,83816.0,35.6754,35.6754,35.6581,35.6581,83816.0
2019-11-21 13:15:00,41.23,41.23,41.22,41.23,13527.0,35.6668,35.6668,35.6581,35.6668,13527.0
2019-11-21 13:20:00,41.23,41.23,41.22,41.22,24049.0,35.6668,35.6668,35.6581,35.6581,24049.0
2019-11-21 13:25:00,41.23,41.23,41.22,41.22,28301.0,35.6668,35.6668,35.6581,35.6581,28301.0
2019-11-21 13:30:00,41.23,41.23,41.21,41.22,74781.0,35.6668,35.6668,35.6495,35.6581,74781.0
2019-11-21 13:35:00,41.22,41.22,41.21,41.22,42361.0,35.6581,35.6581,35.6495,35.6581,42361.0
2019-11-21 13:40:00,41.21,41.22,41.2,41.2,91633.0,35.6495,35.6581,35.6408,35.6408,91633.0
2019-11-21 13:45:00,41.2,41.22,41.2,41.22,107033.0,35.6408,35.6581,35.6408,35.6581,107033.0
2019-11-21 13:50:00,41.22,41.22,41.21,41.22,22561.0,35.6581,35.6581,35.6495,35.6581,22561.0
2019-11-21 13:55:00,41.22,41.22,41.21,41.22,72741.0,35.6581,35.6581,35.6495,35.6581,72741.0
2019-11-21 14:00:00,41.22,41.22,41.18,41.19,65062.0,35.6581,35.6581,35.6235,35.6322,65062.0
2019-11-21 14:05:00,41.2,41.24,41.19,41.21,226118.0,35.6408,35.6754,35.6322,35.6495,226118.0
2019-11-21 14:10:00,41.21,41.21,41.2,41.21,34578.0,35.6495,35.6495,35.6408,35.6495,34578.0
2019-11-21 14:15:00,41.21,41.22,41.2,41.22,163224.0,35.6495,35.6581,35.6408,35.6581,163224.0
2019-11-21 14:20:00,41.22,41.3,41.21,41.29,1184969.0,35.6581,35.7273,35.6495,35.7187,1184969.0
2019-11-21 14:25:00,41.29,41.31,41.28,41.3,2177064.0,35.7187,35.736,35.71,35.7273,2177064.0
2019-11-21 14:30:00,41.31,41.32,41.3,41.32,264311.0,35.736,35.7446,35.7273,35.7446,264311.0
2019-11-21 14:35:00,41.31,41.32,41.3,41.32,89049.0,35.736,35.7446,35.7273,35.7446,89049.0
2019-11-21 14:40:00,41.32,41.32,41.31,41.32,28373.0,35.7446,35.7446,35.736,35.7446,28373.0
2019-11-21 14:45:00,41.32,41.33,41.31,41.33,25142.0,35.7446,35.7533,35.736,35.7533,25142.0
2019-11-21 14:50:00,41.32,41.33,41.31,41.32,37539.0,35.7446,35.7533,35.736,35.7446,37539.0
2019-11-21 14:55:00,41.33,41.33,41.32,41.33,39130.0,35.7533,35.7533,35.7446,35.7533,39130.0
2019-11-21 15:00:00,41.33,41.34,41.32,41.33,204759.0,35.7533,35.7619,35.7446,35.7533,204759.0
2019-11-21 15:05:00,41.33,41.33,41.31,41.32,50769.0,35.7533,35.7533,35.736,35.7446,50769.0
2019-11-21 15:10:00,41.32,41.32,41.31,41.31,19392.0,35.7446,35.7446,35.736,35.736,19392.0
2019-11-21 15:15:00,41.31,41.32,41.31,41.31,70355.0,35.736,35.7446,35.736,35.736,70355.0
2019-11-21 15:20:00,41.31,41.32,41.3,41.3,76583.0,35.736,35.7446,35.7273,35.7273,76583.0
2019-11-21 15:25:00,41.3,41.33,41.3,41.32,248101.0,35.7273,35.7533,35.7273,35.7446,248101.0
2019-11-21 15:30:00,41.33,41.34,41.32,41.34,174127.0,35.7533,35.7619,35.7446,35.7619,174127.0
2019-11-21 15:35:00,41.34,41.35,41.32,41.34,292525.0,35.7619,35.7706,35.7446,35.7619,292525.0
2019-11-21 15:40:00,41.34,41.34,41.32,41.33,478187.0,35.7619,35.7619,35.7446,35.7533,478187.0
2019-11-21 15:45:00,41.33,41.34,41.32,41.33,345222.0,35.7533,35.7619,35.7446,35.7533,345222.0
2019-11-21 15:50:00,41.33,41.33,41.31,41.31,1003762.0,35.7533,35.7533,35.736,35.736,1003762.0
2019-11-21 15:55:00,41.32,41.38,41.31,41.37,2272210.0,35.7446,35.7965,35.736,35.7879,2272210.0
2019-11-22 09:30:00,41.43,41.44,41.37,41.4,346551.0,35.8398,35.8484,35.7879,35.8138,346551.0
2019-11-22 09:35:00,41.41,41.44,41.4,41.41,174550.0,35.8225,35.8484,35.8138,35.8225,174550.0
2019-11-22 09:40:00,41.4,41.41,41.38,41.39,153010.0,35.8138,35.8225,35.7965,35.8052,153010.0
2019-11-22 09:45:00,41.4,41.42,41.38,41.41,128837.0,35.8138,35.8311,35.7965,35.8225,128837.0
2019-11-22 09:50:00,41.41,41.42,41.41,41.41,112142.0,35.8225,35.8311,35.8225,35.8225,112142.0
2019-11-22 09:55:00,41.41,41.41,41.39,41.4,82640.0,35.8225,35.8225,35.8052,35.8138,82640.0
2019-11-22 10:00:00,41.39,41.41,41.38,41.4,150598.0,35.8052,35.8225,35.7965,35.8138,150598.0
2019-11-22 10:05:00,41.39,41.39,41.35,41.36,87033.0,35.8052,35.8052,35.7706,35.7792,87033.0
2019-11-22 10:10:00,41.36,41.36,41.34,41.34,201661.0,35.7792,35.7792,35.7619,35.7619,201661.0
2019-11-22 10:15:00,41.34,41.36,41.34,41.34,282133.0,35.7619,35.7792,35.7619,35.7619,282133.0
2019-11-22 10:20:00,41.35,41.36,41.34,41.36,31503.0,35.7706,35.7792,35.7619,35.7792,31503.0
2019-11-22 10:25:00,41.36,41.37,41.32,41.32,92943.0,35.7792,35.7879,35.7446,35.7446,92943.0
2019-11-22 10:30:00,41.32,41.33,41.26,41.27,1364049.0,35.7446,35.7533,35.6927,35.7014,1364049.0
2019-11-22 10:35:00,41.27,41.28,41.26,41.28,237905.0,35.7014,35.71,35.6927,35.71,237905.0
2019-11-22 10:40:00,41.27,41.28,41.24,41.26,927517.0,35.7014,35.71,35.6754,35.6927,927517.0
2019-11-22 10:45:00,41.26,41.27,41.25,41.26,75748.0,35.6927,35.7014,35.6841,35.6927,75748.0
2019-11-22 10:50:00,41.26,41.26,41.2,41.22,703365.0,35.6927,35.6927,35.6408,35.6581,703365.0
2019-11-22 10:55:00,41.22,41.25,41.21,41.23,99517.0,35.6581,35.6841,35.6495,35.6668,99517.0
2019-11-22 11:00:00,41.23,41.25,41.2,41.22,226008.0,35.6668,35.6841,35.6408,35.6581,226008.0
2019-11-22 11:05:00,41.22,41.25,41.2,41.25,509450.0,35.6581,35.6841,35.6408,35.6841,509450.0
2019-11-22 11:10:00,41.25,41.25,41.23,41.25,191081.0,35.6841,35.6841,35.6668,35.6841,191081.0
2019-11-22 11:15:00,41.25,41.25,41.23,41.23,46852.0,35.6841,35.6841,35.6668,35.6668,46852.0
2019-11-22 11:20:00,41.23,41.26,41.23,41.26,90087.0,35.6668,35.6927,35.6668,35.6927,90087.0
2019-11-22 11:25:00,41.26,41.27,41.25,41.25,105368.0,35.6927,35.7014,35.6841,35.6841,105368.0
2019-11-22 11:30:00,41.25,41.26,41.25,41.25,72919.0,35.6841,35.6927,35.6841,35.6841,72919.0
2019-11-22 11:35:00,41.25,41.28,41.25,41.27,39161.0,35.6841,35.71,35.6841,35.7014,39161.0
2019-11-22 11:40:00,41.27,41.28,41.26,41.27,52744.0,35.7014,35.71,35.6927,35.7014,52744.0
2019-11-22 11:45:00,41.27,41.28,41.27,41.27,35265.0,35.7014,35.71,35.7014,35.7014,35265.0
2019-11-22 11:50:00,41.28,41.28,41.27,41.27,33374.0,35.71,35.71,35.7014,35.7014,33374.0
2019-11-22 11:55:00,41.27,41.28,41.25,41.25,176163.0,35.7014,35.71,35.6841,35.6841,176163.0
2019-11-22 12:00:00,41.25,41.27,41.24,41.27,39230.0,35.6841,35.7014,35.6754,35.7014,39230.0
2019-11-22 12:05:00,41.27,41.28,41.26,41.27,54445.0,35.7014,35.71,35.6927,35.7014,54445.0
2019-11-22 12:10:00,41.27,41.28,41.26,41.26,55131.0,35.7014,35.71,35.6927,35.6927,55131.0
2019-11-22 12:15:00,41.26,41.26,41.25,41.25,33654.0,35.6927,35.6927,35.6841,35.6841,33654.0
2019-11-22 12:20:00,41.26,41.27,41.25,41.27,31016.0,35.6927,35.7014,35.6841,35.7014,31016.0
2019-11-22 12:25:00,41.27,41.28,41.26,41.27,26640.0,35.7014,35.71,35.6927,35.7014,26640.0
2019-11-22 12:30:00,41.27,41.28,41.25,41.26,46580.0,35.7014,35.71,35.6841,35.6927,46580.0
2019-11-22 12:35:00,41.25,41.27,41.25,41.25,63743.0,35.6841,35.7014,35.6841,35.6841,63743.0
2019-11-22 12:40:00,41.26,41.26,41.25,41.26,31922.0,35.6927,35.6927,35.6841,35.6927,31922.0
2019-11-22 12:45:00,41.26,41.26,41.25,41.25,27637.0,35.6927,35.6927,35.6841,35.6841,27637.0
2019-11-22 12:50:00,41.26,41.26,41.25,41.25,34253.0,35.6927,35.6927,35.6841,35.6841,34253.0
2019-11-22 12:55:00,41.25,41.26,41.24,41.24,54454.0,35.6841,35.6927,35.6754,35.6754,54454.0
2019-11-22 13:00:00,41.24,41.26,41.24,41.25,73019.0,35.6754,35.6927,35.6754,35.6841,73019.0
2019-11-22 13:05:00,41.25,41.26,41.25,41.26,46545.0,35.6841,35.6927,35.6841,35.6927,46545.0
2019-11-22 13:10:00,41.25,41.26,41.25,41.25,37417.0,35.6841,35.6927,35.6841,35.6841,37417.0
2019-11-22 13:15:00,41.25,41.27,41.25,41.26,118990.0,35.6841,35.7014,35.6841,35.6927,118990.0
2019-11-22 13:20:00,41.26,41.27,41.26,41.27,23176.0,35.6927,35.7014,35.6927,35.7014,23176.0
2019-11-22 13:25:00,41.27,41.27,41.25,41.25,49324.0,35.7014,35.7014,35.6841,35.6841,49324.0
2019-11-22 13:30:00,41.25,41.26,41.25,41.25,38987.0,35.6841,35.6927,35.6841,35.6841,38987.0
2019-11-22 13:35:00,41.25,41.26,41.24,41.24,39282.0,35.6841,35.6927,35.6754,35.6754,39282.0
2019-11-22 13:40:00,41.24,41.25,41.24,41.24,18522.0,35.6754,35.6841,35.6754,35.6754,18522.0
2019-11-22 13:45:00,41.24,41.25,41.23,41.23,33266.0,35.6754,35.6841,35.6668,35.6668,33266.0
2019-11-22 13:50:00,41.23,41.23,41.21,41.22,86686.0,35.6668,35.6668,35.6495,35.6581,86686.0
2019-11-22 13:55:00,41.22,41.24,41.21,41.23,142645.0,35.6581,35.6754,35.6495,35.6668,142645.0
2019-11-22 14:00:00,41.23,41.24,41.22,41.22,79165.0,35.6668,35.6754,35.6581,35.6581,79165.0
2019-11-22 14:05:00,41.22,41.24,41.22,41.23,38293.0,35.6581,35.6754,35.6581,35.6668,38293.0
2019-11-22 14:10:00,41.23,41.24,41.23,41.23,19441.0,35.6668,35.6754,35.6668,35.6668,19441.0
2019-11-22 14:15:00,41.23,41.24,41.23,41.23,102739.0,35.6668,35.6754,35.6668,35.6668,102739.0
2019-11-22 14:20:00,41.23,41.24,41.23,41.23,30683.0,35.6668,35.6754,35.6668,35.6668,30683.0
2019-11-22 14:25:00,41.24,41.24,41.23,41.23,17924.0,35.6754,35.6754,35.6668,35.6668,17924.0
2019-11-22 14:30:00,41.24,41.24,41.23,41.23,23687.0,35.6754,35.6754,35.6668,35.6668,23687.0
2019-11-22 14:35:00,41.23,41.24,41.23,41.24,39205.0,35.6668,35.6754,35.6668,35.6754,39205.0
2019-11-22 14:40:00,41.23,41.25,41.23,41.25,55755.0,35.6668,35.6841,35.6668,35.6841,55755.0
2019-11-22 14:45:00,41.25,41.25,41.24,41.24,28358.0,35.6841,35.6841,35.6754,35.6754,28358.0
2019-11-22 14:50:00,41.25,41.26,41.24,41.26,82559.0,35.6841,35.6927,35.6754,35.6927,82559.0
2019-11-22 14:55:00,41.26,41.27,41.25,41.27,81708.0,35.6927,35.7014,35.6841,35.7014,81708.0
2019-11-22 15:00:00,41.27,41.28,41.26,41.27,126871.0,35.7014,35.71,35.6927,35.7014,126871.0
2019-11-22 15:05:00,41.28,41.28,41.26,41.27,291717.0,35.71,35.71,35.6927,35.7014,291717.0
2019-11-22 15:10:00,41.27,41.27,41.26,41.27,13597.0,35.7014,35.7014,35.6927,35.7014,13597.0
2019-11-22 15:15:00,41.27,41.28,41.26,41.28,106221.0,35.7014,35.71,35.6927,35.71,106221.0
2019-11-22 15:20:00,41.28,41.29,41.27,41.29,118212.0,35.71,35.7187,35.7014,35.7187,118212.0
2019-11-22 15:25:00,41.28,41.3,41.28,41.29,40101.0,35.71,35.7273,35.71,35.7187,40101.0
2019-11-22 15:30:00,41.3,41.3,41.28,41.29,116025.0,35.7273,35.7273,35.71,35.7187,116025.0
2019-11-22 15:35:00,41.29,41.29,41.28,41.28,79170.0,35.7187,35.7187,35.71,35.71,79170.0
2019-11-22 15:40:00,41.29,41.29,41.26,41.28,655233.0,35.7187,35.7187,35.6927,35.71,655233.0
2019-11-22 15:45:00,41.28,41.29,41.27,41.29,139640.0,35.71,35.7187,35.7014,35.7187,139640.0
2019-11-22 15:50:00,41.29,41.29,41.28,41.29,403362.0,35.7187,35.7187,35.71,35.7187,403362.0
2019-11-22 15:55:00,41.29,41.33,41.28,41.31,945922.0,35.7187,35.7533,35.71,35.736,945922.0
2019-11-25 09:30:00,41.8,41.82,41.72,41.8,454398.0,36.1599,36.1772,36.0907,36.1599,454398.0
2019-11-25 09:35:00,41.8,41.83,41.79,41.83,410678.0,36.1599,36.1858,36.1512,36.1858,410678.0
2019-11-25 09:40:00,41.83,41.87,41.82,41.87,456552.0,36.1858,36.2204,36.1772,36.2204,456552.0
2019-11-25 09:45:00,41.87,41.9,41.87,41.9,187942.0,36.2204,36.2464,36.2204,36.2464,187942.0
2019-11-25 09:50:00,41.89,41.92,41.89,41.9,753846.0,36.2377,36.2637,36.2377,36.2464,753846.0
2019-11-25 09:55:00,41.9,41.9,41.88,41.9,134523.0,36.2464,36.2464,36.2291,36.2464,134523.0
2019-11-25 10:00:00,41.9,41.96,41.89,41.95,1117171.0,36.2464,36.2983,36.2377,36.2896,1117171.0
2019-11-25 10:05:00,41.95,41.99,41.95,41.98,1081722.0,36.2896,36.3242,36.2896,36.3156,1081722.0
2019-11-25 10:10:00,41.99,42.0,41.98,41.99,784813.0,36.3242,36.3329,36.3156,36.3242,784813.0
2019-11-25 10:15:00,41.98,42.02,41.98,42.02,1345818.0,36.3156,36.3502,36.3156,36.3502,1345818.0
2019-11-25 10:20:00,42.02,42.03,41.96,41.99,1142164.0,36.3502,36.3588,36.2983,36.3242,1142164.0
2019-11-25 10:25:00,41.98,41.99,41.98,41.98,201177.0,36.3156,36.3242,36.3156,36.3156,201177.0
2019-11-25 10:30:00,41.99,42.03,41.98,42.01,293626.0,36.3242,36.3588,36.3156,36.3415,293626.0
2019-11-25 10:35:00,42.01,42.02,41.99,42.01,161076.0,36.3415,36.3502,36.3242,36.3415,161076.0
2019-11-25 10:40:00,42.01,42.02,41.99,42.02,264942.0,36.3415,36.3502,36.3242,36.3502,264942.0
2019-11-25 10:45:00,42.02,42.02,41.97,41.97,613782.0,36.3502,36.3502,36.3069,36.3069,613782.0
2019-11-25 10:50:00,41.98,41.98,41.96,41.97,249045.0,36.3156,36.3156,36.2983,36.3069,249045.0
2019-11-25 10:55:00,41.96,41.98,41.96,41.97,237296.0,36.2983,36.3156,36.2983,36.3069,237296.0
2019-11-25 11:00:00,41.98,41.99,41.97,41.98,183728.0,36.3156,36.3242,36.3069,36.3156,183728.0
2019-11-25 11:05:00,41.98,41.98,41.96,41.96,171280.0,36.3156,36.3156,36.2983,36.2983,171280.0
2019-11-25 11:10:00,41.97,41.99,41.96,41.98,95989.0,36.3069,36.3242,36.2983,36.3156,95989.0
2019-11-25 11:15:00,41.98,41.99,41.96,41.98,199357.0,36.3156,36.3242,36.2983,36.3156,199357.0
2019-11-25 11:20:00,41.97,41.98,41.96,41.98,44356.0,36.3069,36.3156,36.2983,36.3156,44356.0
2019-11-25 11:25:00,41.98,41.98,41.97,41.98,79875.0,36.3156,36.3156,36.3069,36.3156,79875.0
2019-11-25 11:30:00,41.98,41.98,41.93,41.94,394060.0,36.3156,36.3156,36.2723,36.281,394060.0
2019-11-25 11:35:00,41.95,41.95,41.93,41.94,274534.0,36.2896,36.2896,36.2723,36.281,274534.0
2019-11-25 11:40:00,41.94,41.96,41.93,41.94,315881.0,36.281,36.2983,36.2723,36.281,315881.0
2019-11-25 11:45:00,41.94,41.95,41.93,41.94,134154.0,36.281,36.2896,36.2723,36.281,134154.0
2019-11-25 11:50:00,41.94,41.94,41.93,41.94,55481.0,36.281,36.281,36.2723,36.281,55481.0
2019-11-25 11:55:00,41.94,41.95,41.93,41.95,65858.0,36.281,36.2896,36.2723,36.2896,65858.0
2019-11-25 12:00:00,41.95,41.95,41.94,41.95,30545.0,36.2896,36.2896,36.281,36.2896,30545.0
2019-11-25 12:05:00,41.95,41.96,41.94,41.96,199078.0,36.2896,36.2983,36.281,36.2983,199078.0
2019-11-25 12:10:00,41.96,41.97,41.95,41.96,415224.0,36.2983,36.3069,36.2896,36.2983,415224.0
2019-11-25 12:15:00,41.95,41.96,41.95,41.96,80473.0,36.2896,36.2983,36.2896,36.2983,80473.0
2019-11-25 12:20:00,41.96,41.96,41.95,41.96,42037.0,36.2983,36.2983,36.2896,36.2983,42037.0
2019-11-25 12:25:00,41.96,41.96,41.95,41.96,19262.0,36.2983,36.2983,36.2896,36.2983,19262.0
2019-11-25 12:30:00,41.96,41.98,41.95,41.98,127486.0,36.2983,36.3156,36.2896,36.3156,127486.0
2019-11-25 12:35:00,41.98,41.98,41.97,41.98,16439.0,36.3156,36.3156,36.3069,36.3156,16439.0
2019-11-25 12:40:00,41.98,41.98,41.97,41.98,27455.0,36.3156,36.3156,36.3069,36.3156,27455.0
2019-11-25 12:45:00,41.98,41.98,41.97,41.98,90901.0,36.3156,36.3156,36.3069,36.3156,90901.0
2019-11-25 12:50:00,41.98,42.0,41.97,41.98,518362.0,36.3156,36.3329,36.3069,36.3156,518362.0
2019-11-25 12:55:00,41.98,41.99,41.98,41.99,21574.0,36.3156,36.3242,36.3156,36.3242,21574.0
2019-11-25 13:00:00,41.99,42.01,41.99,42.01,86304.0,36.3242,36.3415,36.3242,36.3415,86304.0
2019-11-25 13:05:00,42.01,42.01,42.0,42.01,91968.0,36.3415,36.3415,36.3329,36.3415,91968.0
2019-11-25 13:10:00,42.01,42.01,42.0,42.0,89375.0,36.3415,36.3415,36.3329,36.3329,89375.0
2019-11-25 13:15:00,42.0,42.01,42.0,42.01,70981.0,36.3329,36.3415,36.3329,36.3415,70981.0
2019-11-25 13:20:00,42.01,42.01,42.0,42.01,22918.0,36.3415,36.3415,36.3329,36.3415,22918.0
2019-11-25 13:25:00,42.01,42.01,42.0,42.01,77659.0,36.3415,36.3415,36.3329,36.3415,77659.0
2019-11-25 13:30:00,42.01,42.01,42.0,42.01,70213.0,36.3415,36.3415,36.3329,36.3415,70213.0
2019-11-25 13:35:00,42.01,42.01,42.0,42.01,78926.0,36.3415,36.3415,36.3329,36.3415,78926.0
2019-11-25 13:40:00,42.01,42.01,42.0,42.01,61715.0,36.3415,36.3415,36.3329,36.3415,61715.0
2019-11-25 13:45:00,42.01,42.01,42.0,42.01,449823.0,36.3415,36.3415,36.3329,36.3415,449823.0
2019-11-25 13:50:00,42.01,42.01,42.0,42.0,122717.0,36.3415,36.3415,36.3329,36.3329,122717.0
2019-11-25 13:55:00,42.0,42.01,41.99,42.01,136955.0,36.3329,36.3415,36.3242,36.3415,136955.0
2019-11-25 14:00:00,42.01,42.01,42.0,42.01,63837.0,36.3415,36.3415,36.3329,36.3415,63837.0
2019-11-25 14:05:00,42.01,42.01,41.99,42.0,455504.0,36.3415,36.3415,36.3242,36.3329,455504.0
2019-11-25 14:10:00,42.0,42.0,41.98,41.98,109651.0,36.3329,36.3329,36.3156,36.3156,109651.0
2019-11-25 14:15:00,41.99,42.0,41.98,42.0,117056.0,36.3242,36.3329,36.3156,36.3329,117056.0
2019-11-25 14:20:00,42.0,42.0,41.99,42.0,84558.0,36.3329,36.3329,36.3242,36.3329,84558.0
2019-11-25 14:25:00,42.0,42.0,41.99,42.0,110482.0,36.3329,36.3329,36.3242,36.3329,110482.0
2019-11-25 14:30:00,42.0,42.0,41.99,41.99,183765.0,36.3329,36.3329,36.3242,36.3242,183765.0
2019-11-25 14:35:00,42.0,42.01,41.99,42.0,352433.0,36.3329,36.3415,36.3242,36.3329,352433.0
2019-11-25 14:40:00,42.01,42.01,42.0,42.01,87685.0,36.3415,36.3415,36.3329,36.3415,87685.0
2019-11-25 14:45:00,42.01,42.01,42.0,42.01,124181.0,36.3415,36.3415,36.3329,36.3415,124181.0
2019-11-25 14:50:00,42.01,42.01,42.0,42.01,102693.0,36.3415,36.3415,36.3329,36.3415,102693.0
2019-11-25 14:55:00,42.01,42.01,42.0,42.01,151818.0,36.3415,36.3415,36.3329,36.3415,151818.0
2019-11-25 15:00:00,42.01,42.02,42.0,42.02,122455.0,36.3415,36.3502,36.3329,36.3502,122455.0
2019-11-25 15:05:00,42.02,42.03,42.01,42.03,122156.0,36.3502,36.3588,36.3415,36.3588,122156.0
2019-11-25 15:10:00,42.03,42.04,42.02,42.04,141687.0,36.3588,36.3675,36.3502,36.3675,141687.0
2019-11-25 15:15:00,42.04,42.04,42.01,42.04,765337.0,36.3675,36.3675,36.3415,36.3675,765337.0
2019-11-25 15:20:00,42.04,42.06,42.03,42.06,151505.0,36.3675,36.3848,36.3588,36.3848,151505.0
2019-11-25 15:25:00,42.06,42.06,42.04,42.05,611990.0,36.3848,36.3848,36.3675,36.3761,611990.0
2019-11-25 15:30:00,42.05,42.05,42.03,42.03,427693.0,36.3761,36.3761,36.3588,36.3588,427693.0
2019-11-25 15:35:00,42.03,42.04,42.01,42.02,603302.0,36.3588,36.3675,36.3415,36.3502,603302.0
2019-11-25 15:40:00,42.02,42.02,42.0,42.0,445782.0,36.3502,36.3502,36.3329,36.3329,445782.0
2019-11-25 15:45:00,42.0,42.01,41.99,41.99,709577.0,36.3329,36.3415,36.3242,36.3242,709577.0
2019-11-25 15:50:00,41.99,41.99,41.97,41.98,1102459.0,36.3242,36.3242,36.3069,36.3156,1102459.0
2019-11-25 15:55:00,41.98,42.04,41.97,42.04,2015830.0,36.3156,36.3675,36.3069,36.3675,2015830.0
2019-11-26 09:30:00,41.96,41.99,41.91,41.92,303569.0,36.2983,36.3242,36.255,36.2637,303569.0
2019-11-26 09:35:00,41.93,41.93,41.9,41.9,339187.0,36.2723,36.2723,36.2464,36.2464,339187.0
2019-11-26 09:40:00,41.91,41.91,41.86,41.86,456651.0,36.255,36.255,36.2118,36.2118,456651.0
2019-11-26 09:45:00,41.86,41.9,41.85,41.89,238506.0,36.2118,36.2464,36.2031,36.2377,238506.0
2019-11-26 09:50:00,41.89,41.92,41.87,41.91,559964.0,36.2377,36.2637,36.2204,36.255,559964.0
2019-11-26 09:55:00,41.91,41.93,41.91,41.92,287403.0,36.255,36.2723,36.255,36.2637,287403.0
2019-11-26 10:00:00,41.92,41.93,41.89,41.9,128248.0,36.2637,36.2723,36.2377,36.2464,128248.0
2019-11-26 10:05:00,41.9,41.91,41.88,41.89,107609.0,36.2464,36.255,36.2291,36.2377,107609.0
2019-11-26 10:10:00,41.9,41.91,41.89,41.9,87653.0,36.2464,36.255,36.2377,36.2464,87653.0
2019-11-26 10:15:00,41.89,41.9,41.88,41.9,225433.0,36.2377,36.2464,36.2291,36.2464,225433.0
2019-11-26 10:20:00,41.89,41.92,41.88,41.91,335106.0,36.2377,36.2637,36.2291,36.255,335106.0
2019-11-26 10:25:00,41.9,41.91,41.87,41.88,154849.0,36.2464,36.255,36.2204,36.2291,154849.0
2019-11-26 10:30:00,41.89,41.89,41.85,41.86,110971.0,36.2377,36.2377,36.2031,36.2118,110971.0
2019-11-26 10:35:00,41.86,41.86,41.83,41.84,198119.0,36.2118,36.2118,36.1858,36.1945,198119.0
2019-11-26 10:40:00,41.84,41.88,41.84,41.87,99953.0,36.1945,36.2291,36.1945,36.2204,99953.0
2019-11-26 10:45:00,41.87,41.88,41.86,41.86,81540.0,36.2204,36.2291,36.2118,36.2118,81540.0
2019-11-26 10:50:00,41.86,41.87,41.85,41.86,55521.0,36.2118,36.2204,36.2031,36.2118,55521.0
2019-11-26 10:55:00,41.85,41.86,41.83,41.85,142733.0,36.2031,36.2118,36.1858,36.2031,142733.0
2019-11-26 11:00:00,41.84,41.86,41.84,41.86,130826.0,36.1945,36.2118,36.1945,36.2118,130826.0
2019-11-26 11:05:00,41.86,41.87,41.85,41.87,66997.0,36.2118,36.2204,36.2031,36.2204,66997.0
2019-11-26 11:10:00,41.86,41.88,41.86,41.88,46459.0,36.2118,36.2291,36.2118,36.2291,46459.0
2019-11-26 11:15:00,41.88,41.9,41.87,41.89,96422.0,36.2291,36.2464,36.2204,36.2377,96422.0
2019-11-26 11:20:00,41.88,41.91,41.88,41.89,86354.0,36.2291,36.255,36.2291,36.2377,86354.0
2019-11-26 11:25:00,41.9,41.9,41.86,41.87,188201.0,36.2464,36.2464,36.2118,36.2204,188201.0
2019-11-26 11:30:00,41.87,41.88,41.85,41.86,179466.0,36.2204,36.2291,36.2031,36.2118,179466.0
2019-11-26 11:35:00,41.86,41.9,41.83,41.9,754310.0,36.2118,36.2464,36.1858,36.2464,754310.0
2019-11-26 11:40:00,41.89,41.92,41.88,41.9,825467.0,36.2377,36.2637,36.2291,36.2464,825467.0
2019-11-26 11:45:00,41.9,41.91,41.88,41.91,175158.0,36.2464,36.255,36.2291,36.255,175158.0
2019-11-26 11:50:00,41.91,41.92,41.89,41.91,147804.0,36.255,36.2637,36.2377,36.255,147804.0
2019-11-26 11:55:00,41.91,41.92,41.9,41.91,128552.0,36.255,36.2637,36.2464,36.255,128552.0
2019-11-26 12:00:00,41.92,41.93,41.89,41.9,112358.0,36.2637,36.2723,36.2377,36.2464,112358.0
2019-11-26 12:05:00,41.9,41.9,41.89,41.9,55368.0,36.2464,36.2464,36.2377,36.2464,55368.0
2019-11-26 12:10:00,41.9,41.91,41.9,41.91,75529.0,36.2464,36.255,36.2464,36.255,75529.0
2019-11-26 12:15:00,41.91,41.91,41.89,41.89,32849.0,36.255,36.255,36.2377,36.2377,32849.0
2019-11-26 12:20:00,41.9,41.9,41.89,41.9,48862.0,36.2464,36.2464,36.2377,36.2464,48862.0
2019-11-26 12:25:00,41.9,41.9,41.88,41.89,143492.0,36.2464,36.2464,36.2291,36.2377,143492.0
2019-11-26 12:30:00,41.9,41.9,41.88,41.89,127030.0,36.2464,36.2464,36.2291,36.2377,127030.0
2019-11-26 12:35:00,41.88,41.9,41.88,41.89,70562.0,36.2291,36.2464,36.2291,36.2377,70562.0
2019-11-26 12:40:00,41.89,41.89,41.88,41.89,41293.0,36.2377,36.2377,36.2291,36.2377,41293.0
2019-11-26 12:45:00,41.89,41.89,41.88,41.89,37531.0,36.2377,36.2377,36.2291,36.2377,37531.0
2019-11-26 12:50:00,41.89,41.89,41.88,41.88,30511.0,36.2377,36.2377,36.2291,36.2291,30511.0
2019-11-26 12:55:00,41.89,41.89,41.87,41.88,180620.0,36.2377,36.2377,36.2204,36.2291,180620.0
2019-11-26 13:00:00,41.88,41.88,41.87,41.88,24753.0,36.2291,36.2291,36.2204,36.2291,24753.0
2019-11-26 13:05:00,41.87,41.88,41.87,41.87,30973.0,36.2204,36.2291,36.2204,36.2204,30973.0
2019-11-26 13:10:00,41.87,41.87,41.85,41.86,57894.0,36.2204,36.2204,36.2031,36.2118,57894.0
2019-11-26 13:15:00,41.86,41.86,41.84,41.84,88518.0,36.2118,36.2118,36.1945,36.1945,88518.0
2019-11-26 13:20:00,41.85,41.86,41.84,41.84,134049.0,36.2031,36.2118,36.1945,36.1945,134049.0
2019-11-26 13:25:00,41.84,41.85,41.83,41.84,181102.0,36.1945,36.2031,36.1858,36.1945,181102.0
2019-11-26 13:30:00,41.84,41.84,41.82,41.83,128891.0,36.1945,36.1945,36.1772,36.1858,128891.0
2019-11-26 13:35:00,41.82,41.85,41.82,41.84,310029.0,36.1772,36.2031,36.1772,36.1945,310029.0
2019-11-26 13:40:00,41.84,41.85,41.82,41.83,258568.0,36.1945,36.2031,36.1772,36.1858,258568.0
2019-11-26 13:45:00,41.82,41.83,41.81,41.82,145105.0,36.1772,36.1858,36.1685,36.1772,145105.0
2019-11-26 13:50:00,41.82,41.83,41.82,41.83,103973.0,36.1772,36.1858,36.1772,36.1858,103973.0
2019-11-26 13:55:00,41.83,41.83,41.81,41.82,203232.0,36.1858,36.1858,36.1685,36.1772,203232.0
2019-11-26 14:00:00,41.82,41.83,41.81,41.83,171369.0,36.1772,36.1858,36.1685,36.1858,171369.0
2019-11-26 14:05:00,41.83,41.86,41.83,41.86,120295.0,36.1858,36.2118,36.1858,36.2118,120295.0
2019-11-26 14:10:00,41.86,41.87,41.85,41.87,283865.0,36.2118,36.2204,36.2031,36.2204,283865.0
2019-11-26 14:15:00,41.87,41.88,41.86,41.88,130372.0,36.2204,36.2291,36.2118,36.2291,130372.0
2019-11-26 14:20:00,41.88,41.88,41.87,41.88,83257.0,36.2291,36.2291,36.2204,36.2291,83257.0
2019-11-26 14:25:00,41.88,41.88,41.87,41.88,102619.0,36.2291,36.2291,36.2204,36.2291,102619.0
2019-11-26 14:30:00,41.88,41.88,41.86,41.87,131984.0,36.2291,36.2291,36.2118,36.2204,131984.0
2019-11-26 14:35:00,41.87,41.88,41.86,41.88,113145.0,36.2204,36.2291,36.2118,36.2291,113145.0
2019-11-26 14:40:00,41.88,41.9,41.87,41.89,257065.0,36.2291,36.2464,36.2204,36.2377,257065.0
2019-11-26 14:45:00,41.9,41.91,41.89,41.91,220927.0,36.2464,36.255,36.2377,36.255,220927.0
2019-11-26 14:50:00,41.91,41.93,41.9,41.93,255807.0,36.255,36.2723,36.2464,36.2723,255807.0
2019-11-26 14:55:00,41.93,41.93,41.92,41.93,192757.0,36.2723,36.2723,36.2637,36.2723,192757.0
2019-11-26 15:00:00,41.93,41.93,41.92,41.93,89244.0,36.2723,36.2723,36.2637,36.2723,89244.0
2019-11-26 15:05:00,41.93,41.93,41.9,41.91,228624.0,36.2723,36.2723,36.2464,36.255,228624.0
2019-11-26 15:10:00,41.9,41.92,41.9,41.92,173302.0,36.2464,36.2637,36.2464,36.2637,173302.0
2019-11-26 15:15:00,41.92,41.93,41.91,41.93,266881.0,36.2637,36.2723,36.255,36.2723,266881.0
2019-11-26 15:20:00,41.93,41.93,41.92,41.93,112585.0,36.2723,36.2723,36.2637,36.2723,112585.0
2019-11-26 15:25:00,41.93,41.93,41.92,41.93,163068.0,36.2723,36.2723,36.2637,36.2723,163068.0
2019-11-26 15:30:00,41.92,41.94,41.92,41.94,155938.0,36.2637,36.281,36.2637,36.281,155938.0
2019-11-26 15:35:00,41.94,41.96,41.93,41.96,251075.0,36.281,36.2983,36.2723,36.2983,251075.0
2019-11-26 15:40:00,41.96,41.98,41.95,41.98,215624.0,36.2983,36.3156,36.2896,36.3156,215624.0
2019-11-26 15:45:00,41.98,42.02,41.97,42.02,514140.0,36.3156,36.3502,36.3069,36.3502,514140.0
2019-11-26 15:50:00,42.02,42.06,42.01,42.06,959715.0,36.3502,36.3848,36.3415,36.3848,959715.0
2019-11-26 15:55:00,42.06,42.16,42.05,42.09,5581816.0,36.3848,36.4713,36.3761,36.4107,5581816.0
2019-11-27 09:30:00,41.99,42.02,41.97,41.98,586492.0,36.3242,36.3502,36.3069,36.3156,586492.0
2019-11-27 09:35:00,41.98,42.0,41.95,41.96,153321.0,36.3156,36.3329,36.2896,36.2983,153321.0
2019-11-27 09:40:00,41.96,41.97,41.94,41.94,91186.0,36.2983,36.3069,36.281,36.281,91186.0
2019-11-27 09:45:00,41.94,41.96,41.94,41.96,180902.0,36.281,36.2983,36.281,36.2983,180902.0
2019-11-27 09:50:00,41.96,41.98,41.95,41.98,276635.0,36.2983,36.3156,36.2896,36.3156,276635.0
2019-11-27 09:55:00,41.98,41.99,41.97,41.98,117439.0,36.3156,36.3242,36.3069,36.3156,117439.0
2019-11-27 10:00:00,41.98,41.99,41.96,41.98,143164.0,36.3156,36.3242,36.2983,36.3156,143164.0
2019-11-27 10:05:00,41.99,41.99,41.95,41.96,286985.0,36.3242,36.3242,36.2896,36.2983,286985.0
2019-11-27 10:10:00,41.96,41.98,41.95,41.98,177983.0,36.2983,36.3156,36.2896,36.3156,177983.0
2019-11-27 10:15:00,41.98,41.98,41.97,41.98,46354.0,36.3156,36.3156,36.3069,36.3156,46354.0
2019-11-27 10:20:00,41.98,41.99,41.97,41.98,158389.0,36.3156,36.3242,36.3069,36.3156,158389.0
2019-11-27 10:25:00,41.98,42.0,41.98,41.99,54427.0,36.3156,36.3329,36.3156,36.3242,54427.0
2019-11-27 10:30:00,42.0,42.01,41.99,42.0,108393.0,36.3329,36.3415,36.3242,36.3329,108393.0
2019-11-27 10:35:00,42.0,42.01,41.98,42.0,130115.0,36.3329,36.3415,36.3156,36.3329,130115.0
2019-11-27 10:40:00,42.0,42.01,41.99,42.0,117713.0,36.3329,36.3415,36.3242,36.3329,117713.0
2019-11-27 10:45:00,42.0,42.01,41.98,42.01,202567.0,36.3329,36.3415,36.3156,36.3415,202567.0
2019-11-27 10:50:00,42.01,42.01,41.98,41.99,32297.0,36.3415,36.3415,36.3156,36.3242,32297.0
2019-11-27 10:55:00,41.99,41.99,41.96,41.97,210664.0,36.3242,36.3242,36.2983,36.3069,210664.0
2019-11-27 11:00:00,41.97,41.99,41.96,41.98,90462.0,36.3069,36.3242,36.2983,36.3156,90462.0
2019-11-27 11:05:00,41.98,41.99,41.97,41.98,54940.0,36.3156,36.3242,36.3069,36.3156,54940.0
2019-11-27 11:10:00,41.98,41.99,41.98,41.98,20824.0,36.3156,36.3242,36.3156,36.3156,20824.0
2019-11-27 11:15:00,41.98,41.99,41.96,41.97,96096.0,36.3156,36.3242,36.2983,36.3069,96096.0
2019-11-27 11:20:00,41.96,41.97,41.96,41.97,23273.0,36.2983,36.3069,36.2983,36.3069,23273.0
2019-11-27 11:25:00,41.97,41.99,41.96,41.99,89330.0,36.3069,36.3242,36.2983,36.3242,89330.0
2019-11-27 11:30:00,41.99,42.01,41.98,42.0,142193.0,36.3242,36.3415,36.3156,36.3329,142193.0
2019-11-27 11:35:00,42.0,42.02,41.99,42.02,70366.0,36.3329,36.3502,36.3242,36.3502,70366.0
2019-11-27 11:40:00,42.02,42.03,42.01,42.03,65613.0,36.3502,36.3588,36.3415,36.3588,65613.0
2019-11-27 11:45:00,42.03,42.05,42.02,42.04,312679.0,36.3588,36.3761,36.3502,36.3675,312679.0
2019-11-27 11:50:00,42.04,42.05,42.03,42.03,34345.0,36.3675,36.3761,36.3588,36.3588,34345.0
2019-11-27 11:55:00,42.04,42.06,42.03,42.06,36345.0,36.3675,36.3848,36.3588,36.3848,36345.0
2019-11-27 12:00:00,42.06,42.06,42.05,42.05,18504.0,36.3848,36.3848,36.3761,36.3761,18504.0
2019-11-27 12:05:00,42.05,42.06,42.04,42.05,133130.0,36.3761,36.3848,36.3675,36.3761,133130.0
2019-11-27 12:10:00,42.05,42.05,42.04,42.05,12029.0,36.3761,36.3761,36.3675,36.3761,12029.0
2019-11-27 12:15:00,42.05,42.05,42.04,42.04,15045.0,36.3761,36.3761,36.3675,36.3675,15045.0
2019-11-27 12:20:00,42.04,42.05,42.03,42.04,28248.0,36.3675,36.3761,36.3588,36.3675,28248.0
2019-11-27 12:25:00,42.04,42.04,42.02,42.03,60045.0,36.3675,36.3675,36.3502,36.3588,60045.0
2019-11-27 12:30:00,42.03,42.04,42.03,42.04,64766.0,36.3588,36.3675,36.3588,36.3675,64766.0
2019-11-27 12:35:00,42.04,42.05,42.03,42.05,57816.0,36.3675,36.3761,36.3588,36.3761,57816.0
2019-11-27 12:40:00,42.05,42.05,42.03,42.04,149715.0,36.3761,36.3761,36.3588,36.3675,149715.0
2019-11-27 12:45:00,42.04,42.04,42.03,42.04,42253.0,36.3675,36.3675,36.3588,36.3675,42253.0
2019-11-27 12:50:00,42.04,42.04,42.02,42.04,124020.0,36.3675,36.3675,36.3502,36.3675,124020.0
2019-11-27 12:55:00,42.03,42.04,42.03,42.04,8865.0,36.3588,36.3675,36.3588,36.3675,8865.0
2019-11-27 13:00:00,42.04,42.05,42.03,42.05,65563.0,36.3675,36.3761,36.3588,36.3761,65563.0
2019-11-27 13:05:00,42.05,42.06,42.05,42.05,56572.0,36.3761,36.3848,36.3761,36.3761,56572.0
2019-11-27 13:10:00,42.05,42.06,42.04,42.05,80809.0,36.3761,36.3848,36.3675,36.3761,80809.0
2019-11-27 13:15:00,42.05,42.06,42.04,42.05,27100.0,36.3761,36.3848,36.3675,36.3761,27100.0
2019-11-27 13:20:00,42.05,42.06,42.04,42.05,49942.0,36.3761,36.3848,36.3675,36.3761,49942.0
2019-11-27 13:25:00,42.06,42.07,42.05,42.07,49504.0,36.3848,36.3934,36.3761,36.3934,49504.0
2019-11-27 13:30:00,42.06,42.07,42.06,42.07,68425.0,36.3848,36.3934,36.3848,36.3934,68425.0
2019-11-27 13:35:00,42.07,42.08,42.06,42.07,182175.0,36.3934,36.4021,36.3848,36.3934,182175.0
2019-11-27 13:40:00,42.07,42.08,42.06,42.08,56212.0,36.3934,36.4021,36.3848,36.4021,56212.0
2019-11-27 13:45:00,42.08,42.09,42.07,42.08,143411.0,36.4021,36.4107,36.3934,36.4021,143411.0
2019-11-27 13:50:00,42.09,42.1,42.08,42.09,60137.0,36.4107,36.4194,36.4021,36.4107,60137.0
2019-11-27 13:55:00,42.08,42.08,42.06,42.07,55703.0,36.4021,36.4021,36.3848,36.3934,55703.0
2019-11-27 14:00:00,42.07,42.09,42.06,42.09,73624.0,36.3934,36.4107,36.3848,36.4107,73624.0
2019-11-27 14:05:00,42.09,42.1,42.08,42.09,57331.0,36.4107,36.4194,36.4021,36.4107,57331.0
2019-11-27 14:10:00,42.09,42.11,42.08,42.1,47988.0,36.4107,36.428,36.4021,36.4194,47988.0
2019-11-27 14:15:00,42.1,42.11,42.1,42.11,53283.0,36.4194,36.428,36.4194,36.428,53283.0
2019-11-27 14:20:00,42.11,42.11,42.09,42.11,176031.0,36.428,36.428,36.4107,36.428,176031.0
2019-11-27 14:25:00,42.11,42.12,42.11,42.12,127012.0,36.428,36.4367,36.428,36.4367,127012.0
2019-11-27 14:30:00,42.12,42.12,42.08,42.09,302845.0,36.4367,36.4367,36.4021,36.4107,302845.0
2019-11-27 14:35:00,42.09,42.09,42.08,42.09,32126.0,36.4107,36.4107,36.4021,36.4107,32126.0
2019-11-27 14:40:00,42.09,42.09,42.08,42.09,16414.0,36.4107,36.4107,36.4021,36.4107,16414.0
2019-11-27 14:45:00,42.08,42.09,42.08,42.09,36583.0,36.4021,36.4107,36.4021,36.4107,36583.0
2019-11-27 14:50:00,42.09,42.1,42.08,42.09,67117.0,36.4107,36.4194,36.4021,36.4107,67117.0
2019-11-27 14:55:00,42.1,42.1,42.09,42.09,86094.0,36.4194,36.4194,36.4107,36.4107,86094.0
2019-11-27 15:00:00,42.09,42.09,42.07,42.09,329219.0,36.4107,36.4107,36.3934,36.4107,329219.0
2019-11-27 15:05:00,42.09,42.1,42.08,42.09,60379.0,36.4107,36.4194,36.4021,36.4107,60379.0
2019-11-27 15:10:00,42.09,42.1,42.09,42.09,71850.0,36.4107,36.4194,36.4107,36.4107,71850.0
2019-11-27 15:15:00,42.09,42.1,42.09,42.09,106414.0,36.4107,36.4194,36.4107,36.4107,106414.0
2019-11-27 15:20:00,42.09,42.1,42.09,42.09,70883.0,36.4107,36.4194,36.4107,36.4107,70883.0
2019-11-27 15:25:00,42.1,42.1,42.09,42.09,146715.0,36.4194,36.4194,36.4107,36.4107,146715.0
2019-11-27 15:30:00,42.09,42.1,42.09,42.09,37966.0,36.4107,36.4194,36.4107,36.4107,37966.0
2019-11-27 15:35:00,42.09,42.1,42.06,42.07,219683.0,36.4107,36.4194,36.3848,36.3934,219683.0
2019-11-27 15:40:00,42.06,42.07,42.06,42.06,110899.0,36.3848,36.3934,36.3848,36.3848,110899.0
2019-11-27 15:45:00,42.06,42.06,42.05,42.05,239662.0,36.3848,36.3848,36.3761,36.3761,239662.0
2019-11-27 15:50:00,42.05,42.07,42.05,42.06,592206.0,36.3761,36.3934,36.3761,36.3848,592206.0
2019-11-27 15:55:00,42.06,42.07,42.04,42.07,1071374.0,36.3848,36.3934,36.3675,36.3934,1071374.0
2019-11-29 09:30:00,40.96,40.97,40.85,40.91,2426231.0,35.4332,35.4419,35.338,35.39,2426231.0
2019-11-29 09:35:00,40.91,40.96,40.89,40.95,1224443.0,35.39,35.4332,35.3726,35.4246,1224443.0
2019-11-29 09:40:00,40.95,40.95,40.91,40.95,1148605.0,35.4246,35.4246,35.39,35.4246,1148605.0
2019-11-29 09:45:00,40.95,40.96,40.93,40.96,694124.0,35.4246,35.4332,35.4073,35.4332,694124.0
2019-11-29 09:50:00,40.96,41.02,40.95,41.02,675149.0,35.4332,35.4851,35.4246,35.4851,675149.0
2019-11-29 09:55:00,41.02,41.03,41.01,41.02,574382.0,35.4851,35.4938,35.4765,35.4851,574382.0
2019-11-29 10:00:00,41.02,41.03,41.0,41.02,591625.0,35.4851,35.4938,35.4678,35.4851,591625.0
2019-11-29 10:05:00,41.02,41.03,41.01,41.02,448019.0,35.4851,35.4938,35.4765,35.4851,448019.0
2019-11-29 10:10:00,41.02,41.03,41.01,41.02,290365.0,35.4851,35.4938,35.4765,35.4851,290365.0
2019-11-29 10:15:00,41.02,41.03,41.01,41.02,170748.0,35.4851,35.4938,35.4765,35.4851,170748.0
2019-11-29 10:20:00,41.02,41.02,40.98,40.99,405783.0,35.4851,35.4851,35.4505,35.4592,405783.0
2019-11-29 10:25:00,40.99,41.0,40.96,40.97,396510.0,35.4592,35.4678,35.4332,35.4419,396510.0
2019-11-29 10:30:00,40.98,40.98,40.95,40.95,130838.0,35.4505,35.4505,35.4246,35.4246,130838.0
2019-11-29 10:35:00,40.95,40.98,40.95,40.98,135761.0,35.4246,35.4505,35.4246,35.4505,135761.0
2019-11-29 10:40:00,40.98,40.98,40.96,40.97,160837.0,35.4505,35.4505,35.4332,35.4419,160837.0
2019-11-29 10:45:00,40.97,40.98,40.95,40.97,375061.0,35.4419,35.4505,35.4246,35.4419,375061.0
2019-11-29 10:50:00,40.97,40.97,40.95,40.97,145397.0,35.4419,35.4419,35.4246,35.4419,145397.0
2019-11-29 10:55:00,40.97,40.97,40.96,40.97,116622.0,35.4419,35.4419,35.4332,35.4419,116622.0
2019-11-29 11:00:00,40.96,40.97,40.92,40.93,202404.0,35.4332,35.4419,35.3986,35.4073,202404.0
2019-11-29 11:05:00,40.93,40.96,40.92,40.96,215089.0,35.4073,35.4332,35.3986,35.4332,215089.0
2019-11-29 11:10:00,40.96,40.97,40.94,40.97,282162.0,35.4332,35.4419,35.4159,35.4419,282162.0
2019-11-29 11:15:00,40.97,41.0,40.96,41.0,258828.0,35.4419,35.4678,35.4332,35.4678,258828.0
2019-11-29 11:20:00,40.99,41.0,40.98,41.0,240457.0,35.4592,35.4678,35.4505,35.4678,240457.0
2019-11-29 11:25:00,41.0,41.0,40.98,40.98,152840.0,35.4678,35.4678,35.4505,35.4505,152840.0
2019-11-29 11:30:00,40.98,40.98,40.95,40.96,169707.0,35.4505,35.4505,35.4246,35.4332,169707.0
2019-11-29 11:35:00,40.96,40.97,40.95,40.97,186942.0,35.4332,35.4419,35.4246,35.4419,186942.0
2019-11-29 11:40:00,40.97,40.97,40.95,40.96,313715.0,35.4419,35.4419,35.4246,35.4332,313715.0
2019-11-29 11:45:00,40.95,40.96,40.94,40.95,182808.0,35.4246,35.4332,35.4159,35.4246,182808.0
2019-11-29 11:50:00,40.95,40.96,40.93,40.96,282465.0,35.4246,35.4332,35.4073,35.4332,282465.0
2019-11-29 11:55:00,40.96,40.97,40.95,40.97,314182.0,35.4332,35.4419,35.4246,35.4419,314182.0
2019-11-29 12:00:00,40.97,40.98,40.95,40.95,199737.0,35.4419,35.4505,35.4246,35.4246,199737.0
2019-11-29 12:05:00,40.96,40.96,40.93,40.93,134872.0,35.4332,35.4332,35.4073,35.4073,134872.0
2019-11-29 12:10:00,40.94,40.95,40.93,40.93,223671.0,35.4159,35.4246,35.4073,35.4073,223671.0
2019-11-29 12:15:00,40.93,40.94,40.92,40.92,396644.0,35.4073,35.4159,35.3986,35.3986,396644.0
2019-11-29 12:20:00,40.93,40.94,40.92,40.93,378866.0,35.4073,35.4159,35.3986,35.4073,378866.0
2019-11-29 12:25:00,40.93,40.93,40.9,40.91,240374.0,35.4073,35.4073,35.3813,35.39,240374.0
2019-11-29 12:30:00,40.91,40.93,40.9,40.93,363082.0,35.39,35.4073,35.3813,35.4073,363082.0
2019-11-29 12:35:00,40.93,40.93,40.92,40.93,262554.0,35.4073,35.4073,35.3986,35.4073,262554.0
2019-11-29 12:40:00,40.93,40.93,40.91,40.92,385950.0,35.4073,35.4073,35.39,35.3986,385950.0
2019-11-29 12:45:00,40.92,40.92,40.89,40.9,1076764.0,35.3986,35.3986,35.3726,35.3813,1076764.0
2019-11-29 12:50:00,40.9,40.92,40.89,40.92,1281258.0,35.3813,35.3986,35.3726,35.3986,1281258.0
2019-11-29 12:55:00,40.92,40.97,40.89,40.94,3055615.0,35.3986,35.4419,35.3726,35.4159,3055615.0
2019-12-02 09:30:00,41.11,41.13,41.01,41.04,596274.0,35.563,35.5803,35.4765,35.5024,596274.0
2019-12-02 09:35:00,41.04,41.06,40.99,41.0,386125.0,35.5024,35.5197,35.4592,35.4678,386125.0
2019-12-02 09:40:00,40.99,41.02,40.97,41.02,591247.0,35.4592,35.4851,35.4419,35.4851,591247.0
2019-12-02 09:45:00,41.02,41.03,41.0,41.01,230164.0,35.4851,35.4938,35.4678,35.4765,230164.0
2019-12-02 09:50:00,41.01,41.06,41.0,41.05,395476.0,35.4765,35.5197,35.4678,35.5111,395476.0
2019-12-02 09:55:00,41.06,41.07,41.01,41.01,255529.0,35.5197,35.5284,35.4765,35.4765,255529.0
2019-12-02 10:00:00,41.01,41.04,40.98,40.98,826795.0,35.4765,35.5024,35.4505,35.4505,826795.0
2019-12-02 10:05:00,40.98,41.01,40.96,41.0,303828.0,35.4505,35.4765,35.4332,35.4678,303828.0
2019-12-02 10:10:00,40.99,41.04,40.99,41.03,141693.0,35.4592,35.5024,35.4592,35.4938,141693.0
2019-12-02 10:15:00,41.03,41.04,41.0,41.02,158207.0,35.4938,35.5024,35.4678,35.4851,158207.0
2019-12-02 10:20:00,41.01,41.03,40.99,41.0,279771.0,35.4765,35.4938,35.4592,35.4678,279771.0
2019-12-02 10:25:00,41.0,41.03,40.99,41.03,273313.0,35.4678,35.4938,35.4592,35.4938,273313.0
2019-12-02 10:30:00,41.03,41.03,40.99,41.03,323511.0,35.4938,35.4938,35.4592,35.4938,323511.0
2019-12-02 10:35:00,41.02,41.03,40.94,40.98,1859154.0,35.4851,35.4938,35.4159,35.4505,1859154.0
2019-12-02 10:40:00,40.98,41.04,40.97,41.04,307843.0,35.4505,35.5024,35.4419,35.5024,307843.0
2019-12-02 10:45:00,41.04,41.04,41.01,41.03,111787.0,35.5024,35.5024,35.4765,35.4938,111787.0
2019-12-02 10:50:00,41.02,41.03,41.0,41.02,329659.0,35.4851,35.4938,35.4678,35.4851,329659.0
2019-12-02 10:55:00,41.01,41.02,40.98,41.01,542505.0,35.4765,35.4851,35.4505,35.4765,542505.0
2019-12-02 11:00:00,41.01,41.03,40.96,40.97,172840.0,35.4765,35.4938,35.4332,35.4419,172840.0
2019-12-02 11:05:00,40.97,41.0,40.96,40.98,81672.0,35.4419,35.4678,35.4332,35.4505,81672.0
2019-12-02 11:10:00,40.98,40.99,40.97,40.99,184664.0,35.4505,35.4592,35.4419,35.4592,184664.0
2019-12-02 11:15:00,40.98,41.01,40.98,41.01,262495.0,35.4505,35.4765,35.4505,35.4765,262495.0
2019-12-02 11:20:00,41.01,41.04,41.01,41.03,370265.0,35.4765,35.5024,35.4765,35.4938,370265.0
2019-12-02 11:25:00,41.03,41.06,41.03,41.06,148985.0,35.4938,35.5197,35.4938,35.5197,148985.0
2019-12-02 11:30:00,41.05,41.06,40.99,41.01,258702.0,35.5111,35.5197,35.4592,35.4765,258702.0
2019-12-02 11:35:00,41.01,41.02,40.97,41.01,220373.0,35.4765,35.4851,35.4419,35.4765,220373.0
2019-12-02 11:40:00,41.02,41.03,41.0,41.01,179489.0,35.4851,35.4938,35.4678,35.4765,179489.0
2019-12-02 11:45:00,41.01,41.03,41.0,41.02,73033.0,35.4765,35.4938,35.4678,35.4851,73033.0
2019-12-02 11:50:00,41.02,41.03,41.01,41.02,217000.0,35.4851,35.4938,35.4765,35.4851,217000.0
2019-12-02 11:55:00,41.03,41.03,41.01,41.03,130750.0,35.4938,35.4938,35.4765,35.4938,130750.0
2019-12-02 12:00:00,41.02,41.04,41.02,41.02,331936.0,35.4851,35.5024,35.4851,35.4851,331936.0
2019-12-02 12:05:00,41.02,41.03,41.01,41.03,245379.0,35.4851,35.4938,35.4765,35.4938,245379.0
2019-12-02 12:10:00,41.03,41.05,41.03,41.04,140073.0,35.4938,35.5111,35.4938,35.5024,140073.0
2019-12-02 12:15:00,41.04,41.05,41.02,41.04,149861.0,35.5024,35.5111,35.4851,35.5024,149861.0
2019-12-02 12:20:00,41.04,41.04,41.03,41.04,134050.0,35.5024,35.5024,35.4938,35.5024,134050.0
2019-12-02 12:25:00,41.04,41.07,40.87,41.01,1949283.0,35.5024,35.5284,35.3553,35.4765,1949283.0
2019-12-02 12:30:00,41.01,41.02,40.98,40.98,307682.0,35.4765,35.4851,35.4505,35.4505,307682.0
2019-12-02 12:35:00,40.98,41.0,40.97,40.99,83678.0,35.4505,35.4678,35.4419,35.4592,83678.0
2019-12-02 12:40:00,40.99,41.02,40.98,41.02,66587.0,35.4592,35.4851,35.4505,35.4851,66587.0
2019-12-02 12:45:00,41.02,41.02,40.97,40.97,139657.0,35.4851,35.4851,35.4419,35.4419,139657.0
2019-12-02 12:50:00,40.98,41.0,40.96,41.0,105776.0,35.4505,35.4678,35.4332,35.4678,105776.0
2019-12-02 12:55:00,40.99,41.01,40.98,40.98,82857.0,35.4592,35.4765,35.4505,35.4505,82857.0
2019-12-02 13:00:00,40.98,41.01,40.97,41.0,107187.0,35.4505,35.4765,35.4419,35.4678,107187.0
2019-12-02 13:05:00,41.0,41.01,40.99,41.01,30588.0,35.4678,35.4765,35.4592,35.4765,30588.0
2019-12-02 13:10:00,41.01,41.01,40.99,41.0,35530.0,35.4765,35.4765,35.4592,35.4678,35530.0
2019-12-02 13:15:00,41.0,41.02,40.99,41.0,185739.0,35.4678,35.4851,35.4592,35.4678,185739.0
2019-12-02 13:20:00,41.0,41.01,40.99,41.0,85755.0,35.4678,35.4765,35.4592,35.4678,85755.0
2019-12-02 13:25:00,41.0,41.03,40.99,41.02,164031.0,35.4678,35.4938,35.4592,35.4851,164031.0
2019-12-02 13:30:00,41.02,41.02,40.99,41.0,51379.0,35.4851,35.4851,35.4592,35.4678,51379.0
2019-12-02 13:35:00,41.0,41.01,40.99,41.0,54329.0,35.4678,35.4765,35.4592,35.4678,54329.0
2019-12-02 13:40:00,40.99,41.0,40.99,40.99,40615.0,35.4592,35.4678,35.4592,35.4592,40615.0
2019-12-02 13:45:00,40.99,41.01,40.98,41.01,125736.0,35.4592,35.4765,35.4505,35.4765,125736.0
2019-12-02 13:50:00,41.01,41.01,41.0,41.01,55979.0,35.4765,35.4765,35.4678,35.4765,55979.0
2019-12-02 13:55:00,41.01,41.01,41.0,41.0,77878.0,35.4765,35.4765,35.4678,35.4678,77878.0
2019-12-02 14:00:00,41.0,41.01,40.99,41.0,104366.0,35.4678,35.4765,35.4592,35.4678,104366.0
2019-12-02 14:05:00,41.01,41.01,41.0,41.01,26915.0,35.4765,35.4765,35.4678,35.4765,26915.0
2019-12-02 14:10:00,41.01,41.01,41.0,41.01,65996.0,35.4765,35.4765,35.4678,35.4765,65996.0
2019-12-02 14:15:00,41.01,41.02,40.99,41.0,177402.0,35.4765,35.4851,35.4592,35.4678,177402.0
2019-12-02 14:20:00,41.0,41.01,40.99,41.01,16438.0,35.4678,35.4765,35.4592,35.4765,16438.0
2019-12-02 14:25:00,41.01,41.01,41.0,41.01,40100.0,35.4765,35.4765,35.4678,35.4765,40100.0
2019-12-02 14:30:00,41.01,41.02,41.0,41.02,180102.0,35.4765,35.4851,35.4678,35.4851,180102.0
2019-12-02 14:35:00,41.01,41.02,41.0,41.01,81683.0,35.4765,35.4851,35.4678,35.4765,81683.0
2019-12-02 14:40:00,41.01,41.02,41.0,41.02,17334.0,35.4765,35.4851,35.4678,35.4851,17334.0
2019-12-02 14:45:00,41.01,41.02,41.01,41.02,21779.0,35.4765,35.4851,35.4765,35.4851,21779.0
2019-12-02 14:50:00,41.01,41.02,40.98,40.98,321635.0,35.4765,35.4851,35.4505,35.4505,321635.0
2019-12-02 14:55:00,40.99,41.0,40.97,40.98,383554.0,35.4592,35.4678,35.4419,35.4505,383554.0
2019-12-02 15:00:00,40.99,41.0,40.97,40.98,275466.0,35.4592,35.4678,35.4419,35.4505,275466.0
2019-12-02 15:05:00,40.97,40.98,40.95,40.96,194134.0,35.4419,35.4505,35.4246,35.4332,194134.0
2019-12-02 15:10:00,40.96,40.96,40.95,40.96,227578.0,35.4332,35.4332,35.4246,35.4332,227578.0
2019-12-02 15:15:00,40.96,40.97,40.95,40.96,415427.0,35.4332,35.4419,35.4246,35.4332,415427.0
2019-12-02 15:20:00,40.96,40.96,40.94,40.94,396767.0,35.4332,35.4332,35.4159,35.4159,396767.0
2019-12-02 15:25:00,40.94,40.95,40.92,40.94,264229.0,35.4159,35.4246,35.3986,35.4159,264229.0
2019-12-02 15:30:00,40.94,40.95,40.92,40.95,178446.0,35.4159,35.4246,35.3986,35.4246,178446.0
2019-12-02 15:35:00,40.95,40.95,40.92,40.94,852635.0,35.4246,35.4246,35.3986,35.4159,852635.0
2019-12-02 15:40:00,40.94,40.94,40.92,40.92,480601.0,35.4159,35.4159,35.3986,35.3986,480601.0
2019-12-02 15:45:00,40.92,40.93,40.91,40.93,469338.0,35.3986,35.4073,35.39,35.4073,469338.0
2019-12-02 15:50:00,40.92,40.93,40.9,40.91,615940.0,35.3986,35.4073,35.3813,35.39,615940.0
2019-12-02 15:55:00,40.91,40.97,40.91,40.96,1961206.0,35.39,35.4419,35.39,35.4332,1961206.0
2019-12-03 09:30:00,40.58,40.62,40.42,40.61,1091075.0,35.1045,35.1391,34.9661,35.1304,1091075.0
2019-12-03 09:35:00,40.61,40.61,40.47,40.48,1874883.0,35.1304,35.1304,35.0093,35.018,1874883.0
2019-12-03 09:40:00,40.47,40.53,40.45,40.51,1857753.0,35.0093,35.0612,34.992,35.0439,1857753.0
2019-12-03 09:45:00,40.5,40.5,40.38,40.39,1552831.0,35.0353,35.0353,34.9315,34.9401,1552831.0
2019-12-03 09:50:00,40.38,40.45,40.36,40.44,860343.0,34.9315,34.992,34.9142,34.9834,860343.0
2019-12-03 09:55:00,40.44,40.51,40.41,40.48,714983.0,34.9834,35.0439,34.9574,35.018,714983.0
2019-12-03 10:00:00,40.47,40.49,40.45,40.46,1480571.0,35.0093,35.0266,34.992,35.0007,1480571.0
2019-12-03 10:05:00,40.47,40.51,40.46,40.46,287123.0,35.0093,35.0439,35.0007,35.0007,287123.0
2019-12-03 10:10:00,40.46,40.51,40.44,40.5,349696.0,35.0007,35.0439,34.9834,35.0353,349696.0
2019-12-03 10:15:00,40.5,40.6,40.48,40.59,689195.0,35.0353,35.1218,35.018,35.1131,689195.0
2019-12-03 10:20:00,40.58,40.59,40.55,40.56,289851.0,35.1045,35.1131,35.0785,35.0872,289851.0
2019-12-03 10:25:00,40.55,40.56,40.53,40.54,155150.0,35.0785,35.0872,35.0612,35.0699,155150.0
2019-12-03 10:30:00,40.54,40.59,40.53,40.59,377540.0,35.0699,35.1131,35.0612,35.1131,377540.0
2019-12-03 10:35:00,40.59,40.59,40.54,40.58,288374.0,35.1131,35.1131,35.0699,35.1045,288374.0
2019-12-03 10:40:00,40.58,40.6,40.55,40.58,1188824.0,35.1045,35.1218,35.0785,35.1045,1188824.0
2019-12-03 10:45:00,40.58,40.59,40.49,40.49,321737.0,35.1045,35.1131,35.0266,35.0266,321737.0
2019-12-03 10:50:00,40.49,40.52,40.47,40.51,222065.0,35.0266,35.0526,35.0093,35.0439,222065.0
2019-12-03 10:55:00,40.5,40.52,40.48,40.49,349878.0,35.0353,35.0526,35.018,35.0266,349878.0
2019-12-03 11:00:00,40.5,40.5,40.47,40.49,236791.0,35.0353,35.0353,35.0093,35.0266,236791.0
2019-12-03 11:05:00,40.49,40.52,40.46,40.51,216663.0,35.0266,35.0526,35.0007,35.0439,216663.0
2019-12-03 11:10:00,40.52,40.57,40.49,40.56,724468.0,35.0526,35.0958,35.0266,35.0872,724468.0
2019-12-03 11:15:00,40.56,40.57,40.55,40.57,161150.0,35.0872,35.0958,35.0785,35.0958,161150.0
2019-12-03 11:20:00,40.57,40.57,40.55,40.55,297711.0,35.0958,35.0958,35.0785,35.0785,297711.0
2019-12-03 11:25:00,40.55,40.56,40.53,40.55,184825.0,35.0785,35.0872,35.0612,35.0785,184825.0
2019-12-03 11:30:00,40.55,40.55,40.51,40.52,105948.0,35.0785,35.0785,35.0439,35.0526,105948.0
2019-12-03 11:35:00,40.52,40.55,40.5,40.55,209975.0,35.0526,35.0785,35.0353,35.0785,209975.0
2019-12-03 11:40:00,40.55,40.56,40.51,40.52,179266.0,35.0785,35.0872,35.0439,35.0526,179266.0
2019-12-03 11:45:00,40.52,40.53,40.49,40.5,77654.0,35.0526,35.0612,35.0266,35.0353,77654.0
2019-12-03 11:50:00,40.5,40.51,40.47,40.48,219886.0,35.0353,35.0439,35.0093,35.018,219886.0
2019-12-03 11:55:00,40.48,40.51,40.48,40.51,61229.0,35.018,35.0439,35.018,35.0439,61229.0
2019-12-03 12:00:00,40.51,40.51,40.49,40.51,345934.0,35.0439,35.0439,35.0266,35.0439,345934.0
2019-12-03 12:05:00,40.5,40.53,40.5,40.52,59875.0,35.0353,35.0612,35.0353,35.0526,59875.0
2019-12-03 12:10:00,40.52,40.53,40.51,40.52,49789.0,35.0526,35.0612,35.0439,35.0526,49789.0
2019-12-03 12:15:00,40.52,40.55,40.51,40.54,145686.0,35.0526,35.0785,35.0439,35.0699,145686.0
2019-12-03 12:20:00,40.54,40.56,40.54,40.55,102667.0,35.0699,35.0872,35.0699,35.0785,102667.0
2019-12-03 12:25:00,40.55,40.56,40.54,40.55,133463.0,35.0785,35.0872,35.0699,35.0785,133463.0
2019-12-03 12:30:00,40.55,40.57,40.55,40.57,66687.0,35.0785,35.0958,35.0785,35.0958,66687.0
2019-12-03 12:35:00,40.57,40.58,40.56,40.58,173714.0,35.0958,35.1045,35.0872,35.1045,173714.0
2019-12-03 12:40:00,40.58,40.58,40.56,40.57,67642.0,35.1045,35.1045,35.0872,35.0958,67642.0
2019-12-03 12:45:00,40.56,40.58,40.55,40.58,83764.0,35.0872,35.1045,35.0785,35.1045,83764.0
2019-12-03 12:50:00,40.58,40.58,40.57,40.58,34287.0,35.1045,35.1045,35.0958,35.1045,34287.0
2019-12-03 12:55:00,40.58,40.59,40.57,40.59,151713.0,35.1045,35.1131,35.0958,35.1131,151713.0
2019-12-03 13:00:00,40.59,40.61,40.57,40.58,275141.0,35.1131,35.1304,35.0958,35.1045,275141.0
2019-12-03 13:05:00,40.58,40.58,40.57,40.58,59120.0,35.1045,35.1045,35.0958,35.1045,59120.0
2019-12-03 13:10:00,40.57,40.58,40.56,40.58,79509.0,35.0958,35.1045,35.0872,35.1045,79509.0
2019-12-03 13:15:00,40.58,40.58,40.56,40.57,81857.0,35.1045,35.1045,35.0872,35.0958,81857.0
2019-12-03 13:20:00,40.57,40.57,40.55,40.55,65877.0,35.0958,35.0958,35.0785,35.0785,65877.0
2019-12-03 13:25:00,40.55,40.58,40.55,40.58,237733.0,35.0785,35.1045,35.0785,35.1045,237733.0
2019-12-03 13:30:00,40.58,40.59,40.56,40.58,344007.0,35.1045,35.1131,35.0872,35.1045,344007.0
2019-12-03 13:35:00,40.58,40.6,40.57,40.59,182434.0,35.1045,35.1218,35.0958,35.1131,182434.0
2019-12-03 13:40:00,40.59,40.6,40.57,40.58,199783.0,35.1131,35.1218,35.0958,35.1045,199783.0
2019-12-03 13:45:00,40.58,40.59,40.56,40.57,247561.0,35.1045,35.1131,35.0872,35.0958,247561.0
2019-12-03 13:50:00,40.57,40.58,40.55,40.58,211183.0,35.0958,35.1045,35.0785,35.1045,211183.0
2019-12-03 13:55:00,40.57,40.58,40.56,40.57,126766.0,35.0958,35.1045,35.0872,35.0958,126766.0
2019-12-03 14:00:00,40.57,40.58,40.56,40.58,83358.0,35.0958,35.1045,35.0872,35.1045,83358.0
2019-12-03 14:05:00,40.58,40.59,40.56,40.57,159672.0,35.1045,35.1131,35.0872,35.0958,159672.0
2019-12-03 14:10:00,40.57,40.59,40.56,40.59,173848.0,35.0958,35.1131,35.0872,35.1131,173848.0
2019-12-03 14:15:00,40.59,40.59,40.57,40.59,156478.0,35.1131,35.1131,35.0958,35.1131,156478.0
2019-12-03 14:20:00,40.58,40.59,40.56,40.57,140554.0,35.1045,35.1131,35.0872,35.0958,140554.0
2019-12-03 14:25:00,40.57,40.59,40.56,40.59,61685.0,35.0958,35.1131,35.0872,35.1131,61685.0
2019-12-03 14:30:00,40.58,40.6,40.57,40.59,215772.0,35.1045,35.1218,35.0958,35.1131,215772.0
2019-12-03 14:35:00,40.59,40.6,40.58,40.59,131545.0,35.1131,35.1218,35.1045,35.1131,131545.0
2019-12-03 14:40:00,40.59,40.59,40.58,40.59,269758.0,35.1131,35.1131,35.1045,35.1131,269758.0
2019-12-03 14:45:00,40.59,40.59,40.58,40.58,12887.0,35.1131,35.1131,35.1045,35.1045,12887.0
2019-12-03 14:50:00,40.59,40.59,40.57,40.57,43893.0,35.1131,35.1131,35.0958,35.0958,43893.0
2019-12-03 14:55:00,40.57,40.59,40.57,40.58,35381.0,35.0958,35.1131,35.0958,35.1045,35381.0
2019-12-03 15:00:00,40.59,40.59,40.55,40.56,274968.0,35.1131,35.1131,35.0785,35.0872,274968.0
2019-12-03 15:05:00,40.56,40.57,40.55,40.57,77152.0,35.0872,35.0958,35.0785,35.0958,77152.0
2019-12-03 15:10:00,40.56,40.6,40.56,40.59,129517.0,35.0872,35.1218,35.0872,35.1131,129517.0
2019-12-03 15:15:00,40.59,40.61,40.59,40.59,61425.0,35.1131,35.1304,35.1131,35.1131,61425.0
2019-12-03 15:20:00,40.6,40.65,40.59,40.64,406027.0,35.1218,35.165,35.1131,35.1564,406027.0
2019-12-03 15:25:00,40.64,40.66,40.64,40.64,84139.0,35.1564,35.1737,35.1564,35.1564,84139.0
2019-12-03 15:30:00,40.65,40.66,40.63,40.66,383355.0,35.165,35.1737,35.1477,35.1737,383355.0
2019-12-03 15:35:00,40.66,40.66,40.64,40.65,111771.0,35.1737,35.1737,35.1564,35.165,111771.0
2019-12-03 15:40:00,40.65,40.65,40.63,40.63,81554.0,35.165,35.165,35.1477,35.1477,81554.0
2019-12-03 15:45:00,40.63,40.65,40.63,40.65,233906.0,35.1477,35.165,35.1477,35.165,233906.0
2019-12-03 15:50:00,40.65,40.67,40.63,40.66,354611.0,35.165,35.1823,35.1477,35.1737,354611.0
2019-12-03 15:55:00,40.66,40.71,40.64,40.71,1166442.0,35.1737,35.2169,35.1564,35.2169,1166442.0
2019-12-04 09:30:00,40.91,40.92,40.85,40.91,413935.0,35.39,35.3986,35.338,35.39,413935.0
2019-12-04 09:35:00,40.91,40.97,40.9,40.95,689909.0,35.39,35.4419,35.3813,35.4246,689909.0
2019-12-04 09:40:00,40.95,40.96,40.91,40.91,294496.0,35.4246,35.4332,35.39,35.39,294496.0
2019-12-04 09:45:00,40.91,40.93,40.88,40.93,461983.0,35.39,35.4073,35.364,35.4073,461983.0
2019-12-04 09:50:00,40.93,40.93,40.91,40.92,370105.0,35.4073,35.4073,35.39,35.3986,370105.0
2019-12-04 09:55:00,40.93,40.93,40.9,40.9,311367.0,35.4073,35.4073,35.3813,35.3813,311367.0
2019-12-04 10:00:00,40.9,40.94,40.89,40.91,452560.0,35.3813,35.4159,35.3726,35.39,452560.0
2019-12-04 10:05:00,40.91,40.91,40.88,40.88,133940.0,35.39,35.39,35.364,35.364,133940.0
2019-12-04 10:10:00,40.88,40.9,40.87,40.88,185483.0,35.364,35.3813,35.3553,35.364,185483.0
2019-12-04 10:15:00,40.88,40.9,40.86,40.9,234240.0,35.364,35.3813,35.3467,35.3813,234240.0
2019-12-04 10:20:00,40.9,40.92,40.88,40.91,125279.0,35.3813,35.3986,35.364,35.39,125279.0
2019-12-04 10:25:00,40.91,40.92,40.87,40.88,131508.0,35.39,35.3986,35.3553,35.364,131508.0
2019-12-04 10:30:00,40.88,40.89,40.87,40.88,50718.0,35.364,35.3726,35.3553,35.364,50718.0
2019-12-04 10:35:00,40.88,40.91,40.87,40.88,156297.0,35.364,35.39,35.3553,35.364,156297.0
2019-12-04 10:40:00,40.88,40.89,40.86,40.87,170912.0,35.364,35.3726,35.3467,35.3553,170912.0
2019-12-04 10:45:00,40.88,40.9,40.87,40.89,56906.0,35.364,35.3813,35.3553,35.3726,56906.0
2019-12-04 10:50:00,40.89,40.92,40.89,40.91,89860.0,35.3726,35.3986,35.3726,35.39,89860.0
2019-12-04 10:55:00,40.91,40.93,40.91,40.93,130729.0,35.39,35.4073,35.39,35.4073,130729.0
2019-12-04 11:00:00,40.93,40.94,40.91,40.92,55586.0,35.4073,35.4159,35.39,35.3986,55586.0
2019-12-04 11:05:00,40.91,40.92,40.9,40.9,93824.0,35.39,35.3986,35.3813,35.3813,93824.0
2019-12-04 11:10:00,40.9,40.94,40.89,40.93,90601.0,35.3813,35.4159,35.3726,35.4073,90601.0
2019-12-04 11:15:00,40.93,40.94,40.9,40.9,100118.0,35.4073,35.4159,35.3813,35.3813,100118.0
2019-12-04 11:20:00,40.9,40.92,40.9,40.91,45202.0,35.3813,35.3986,35.3813,35.39,45202.0
2019-12-04 11:25:00,40.9,40.9,40.88,40.88,88658.0,35.3813,35.3813,35.364,35.364,88658.0
2019-12-04 11:30:00,40.88,40.89,40.87,40.89,114245.0,35.364,35.3726,35.3553,35.3726,114245.0
2019-12-04 11:35:00,40.88,40.92,40.88,40.9,101312.0,35.364,35.3986,35.364,35.3813,101312.0
2019-12-04 11:40:00,40.9,40.9,40.88,40.9,110483.0,35.3813,35.3813,35.364,35.3813,110483.0
2019-12-04 11:45:00,40.9,40.9,40.89,40.89,33347.0,35.3813,35.3813,35.3726,35.3726,33347.0
2019-12-04 11:50:00,40.89,40.9,40.87,40.88,52291.0,35.3726,35.3813,35.3553,35.364,52291.0
2019-12-04 11:55:00,40.88,40.89,40.88,40.88,7000.0,35.364,35.3726,35.364,35.364,7000.0
2019-12-04 12:00:00,40.88,40.89,40.88,40.89,24585.0,35.364,35.3726,35.364,35.3726,24585.0
2019-12-04 12:05:00,40.89,40.89,40.88,40.88,39967.0,35.3726,35.3726,35.364,35.364,39967.0
2019-12-04 12:10:00,40.88,40.89,40.88,40.89,76399.0,35.364,35.3726,35.364,35.3726,76399.0
2019-12-04 12:15:00,40.89,40.9,40.87,40.9,84598.0,35.3726,35.3813,35.3553,35.3813,84598.0
2019-12-04 12:20:00,40.89,40.9,40.87,40.87,81183.0,35.3726,35.3813,35.3553,35.3553,81183.0
2019-12-04 12:25:00,40.87,40.88,40.87,40.88,22032.0,35.3553,35.364,35.3553,35.364,22032.0
2019-12-04 12:30:00,40.88,40.89,40.87,40.88,43414.0,35.364,35.3726,35.3553,35.364,43414.0
2019-12-04 12:35:00,40.89,40.89,40.87,40.88,38005.0,35.3726,35.3726,35.3553,35.364,38005.0
2019-12-04 12:40:00,40.88,40.88,40.87,40.87,2956.0,35.364,35.364,35.3553,35.3553,2956.0
2019-12-04 12:45:00,40.88,40.91,40.87,40.91,87722.0,35.364,35.39,35.3553,35.39,87722.0
2019-12-04 12:50:00,40.91,40.92,40.9,40.91,48224.0,35.39,35.3986,35.3813,35.39,48224.0
2019-12-04 12:55:00,40.9,40.93,40.9,40.91,144233.0,35.3813,35.4073,35.3813,35.39,144233.0
2019-12-04 13:00:00,40.91,40.94,40.9,40.91,287961.0,35.39,35.4159,35.3813,35.39,287961.0
2019-12-04 13:05:00,40.91,40.92,40.91,40.91,71099.0,35.39,35.3986,35.39,35.39,71099.0
2019-12-04 13:10:00,40.9,40.91,40.89,40.89,23351.0,35.3813,35.39,35.3726,35.3726,23351.0
2019-12-04 13:15:00,40.89,40.9,40.88,40.9,62198.0,35.3726,35.3813,35.364,35.3813,62198.0
2019-12-04 13:20:00,40.9,40.9,40.89,40.9,6993.0,35.3813,35.3813,35.3726,35.3813,6993.0
2019-12-04 13:25:00,40.9,40.91,40.89,40.9,110105.0,35.3813,35.39,35.3726,35.3813,110105.0
2019-12-04 13:30:00,40.9,40.91,40.9,40.9,26576.0,35.3813,35.39,35.3813,35.3813,26576.0
2019-12-04 13:35:00,40.9,40.91,40.89,40.9,49567.0,35.3813,35.39,35.3726,35.3813,49567.0
2019-12-04 13:40:00,40.89,40.9,40.89,40.89,14882.0,35.3726,35.3813,35.3726,35.3726,14882.0
2019-12-04 13:45:00,40.89,40.9,40.89,40.89,12148.0,35.3726,35.3813,35.3726,35.3726,12148.0
2019-12-04 13:50:00,40.89,40.9,40.88,40.88,77882.0,35.3726,35.3813,35.364,35.364,77882.0
2019-12-04 13:55:00,40.88,40.93,40.88,40.93,855524.0,35.364,35.4073,35.364,35.4073,855524.0
2019-12-04 14:00:00,40.93,40.93,40.91,40.91,76578.0,35.4073,35.4073,35.39,35.39,76578.0
2019-12-04 14:05:00,40.92,40.93,40.91,40.91,64141.0,35.3986,35.4073,35.39,35.39,64141.0
2019-12-04 14:10:00,40.91,40.93,40.91,40.93,42937.0,35.39,35.4073,35.39,35.4073,42937.0
2019-12-04 14:15:00,40.93,40.93,40.91,40.92,42813.0,35.4073,35.4073,35.39,35.3986,42813.0
2019-12-04 14:20:00,40.92,40.93,40.91,40.91,258694.0,35.3986,35.4073,35.39,35.39,258694.0
2019-12-04 14:25:00,40.93,40.93,40.91,40.91,109869.0,35.4073,35.4073,35.39,35.39,109869.0
2019-12-04 14:30:00,40.91,40.94,40.91,40.93,103941.0,35.39,35.4159,35.39,35.4073,103941.0
2019-12-04 14:35:00,40.93,40.93,40.92,40.93,5800.0,35.4073,35.4073,35.3986,35.4073,5800.0
2019-12-04 14:40:00,40.93,40.93,40.92,40.93,14452.0,35.4073,35.4073,35.3986,35.4073,14452.0
2019-12-04 14:45:00,40.93,40.94,40.92,40.93,95956.0,35.4073,35.4159,35.3986,35.4073,95956.0
2019-12-04 14:50:00,40.93,40.94,40.93,40.94,10226.0,35.4073,35.4159,35.4073,35.4159,10226.0
2019-12-04 14:55:00,40.94,40.94,40.93,40.94,6900.0,35.4159,35.4159,35.4073,35.4159,6900.0
2019-12-04 15:00:00,40.94,40.94,40.92,40.92,113337.0,35.4159,35.4159,35.3986,35.3986,113337.0
2019-12-04 15:05:00,40.92,40.94,40.89,40.9,378546.0,35.3986,35.4159,35.3726,35.3813,378546.0
2019-12-04 15:10:00,40.9,40.91,40.89,40.9,97589.0,35.3813,35.39,35.3726,35.3813,97589.0
2019-12-04 15:15:00,40.9,40.9,40.89,40.89,26183.0,35.3813,35.3813,35.3726,35.3726,26183.0
2019-12-04 15:20:00,40.89,40.91,40.89,40.91,46443.0,35.3726,35.39,35.3726,35.39,46443.0
2019-12-04 15:25:00,40.91,40.91,40.89,40.9,76559.0,35.39,35.39,35.3726,35.3813,76559.0
2019-12-04 15:30:00,40.9,40.91,40.88,40.88,170016.0,35.3813,35.39,35.364,35.364,170016.0
2019-12-04 15:35:00,40.88,40.89,40.88,40.89,55537.0,35.364,35.3726,35.364,35.3726,55537.0
2019-12-04 15:40:00,40.89,40.89,40.88,40.89,21653.0,35.3726,35.3726,35.364,35.3726,21653.0
2019-12-04 15:45:00,40.89,40.9,40.88,40.9,159521.0,35.3726,35.3813,35.364,35.3813,159521.0
2019-12-04 15:50:00,40.9,40.91,40.87,40.87,491524.0,35.3813,35.39,35.3553,35.3553,491524.0
2019-12-04 15:55:00,40.87,40.92,40.86,40.88,1919107.0,35.3553,35.3986,35.3467,35.364,1919107.0
2019-12-05 09:30:00,40.93,40.93,40.87,40.91,176662.0,35.4073,35.4073,35.3553,35.39,176662.0
2019-12-05 09:35:00,40.91,40.93,40.9,40.92,171794.0,35.39,35.4073,35.3813,35.3986,171794.0
2019-12-05 09:40:00,40.92,40.95,40.92,40.94,157826.0,35.3986,35.4246,35.3986,35.4159,157826.0
2019-12-05 09:45:00,40.94,40.95,40.93,40.93,112689.0,35.4159,35.4246,35.4073,35.4073,112689.0
2019-12-05 09:50:00,40.93,40.94,40.91,40.94,111192.0,35.4073,35.4159,35.39,35.4159,111192.0
2019-12-05 09:55:00,40.94,40.94,40.88,40.9,131517.0,35.4159,35.4159,35.364,35.3813,131517.0
2019-12-05 10:00:00,40.89,40.91,40.87,40.9,149970.0,35.3726,35.39,35.3553,35.3813,149970.0
2019-12-05 10:05:00,40.9,40.9,40.84,40.86,183420.0,35.3813,35.3813,35.3294,35.3467,183420.0
2019-12-05 10:10:00,40.85,40.87,40.83,40.84,209876.0,35.338,35.3553,35.3207,35.3294,209876.0
2019-12-05 10:15:00,40.84,40.88,40.83,40.87,156397.0,35.3294,35.364,35.3207,35.3553,156397.0
2019-12-05 10:20:00,40.86,40.88,40.85,40.88,165095.0,35.3467,35.364,35.338,35.364,165095.0
2019-12-05 10:25:00,40.87,40.88,40.85,40.88,363947.0,35.3553,35.364,35.338,35.364,363947.0
2019-12-05 10:30:00,40.88,40.9,40.87,40.89,249577.0,35.364,35.3813,35.3553,35.3726,249577.0
2019-12-05 10:35:00,40.9,40.9,40.87,40.87,145658.0,35.3813,35.3813,35.3553,35.3553,145658.0
2019-12-05 10:40:00,40.87,40.9,40.87,40.89,150890.0,35.3553,35.3813,35.3553,35.3726,150890.0
2019-12-05 10:45:00,40.89,40.89,40.88,40.89,67145.0,35.3726,35.3726,35.364,35.3726,67145.0
2019-12-05 10:50:00,40.89,40.91,40.88,40.9,104790.0,35.3726,35.39,35.364,35.3813,104790.0
2019-12-05 10:55:00,40.9,40.91,40.88,40.91,115789.0,35.3813,35.39,35.364,35.39,115789.0
2019-12-05 11:00:00,40.91,40.92,40.89,40.91,176236.0,35.39,35.3986,35.3726,35.39,176236.0
2019-12-05 11:05:00,40.91,40.95,40.9,40.95,576767.0,35.39,35.4246,35.3813,35.4246,576767.0
2019-12-05 11:10:00,40.95,40.95,40.93,40.95,43214.0,35.4246,35.4246,35.4073,35.4246,43214.0
2019-12-05 11:15:00,40.94,40.97,40.94,40.97,303008.0,35.4159,35.4419,35.4159,35.4419,303008.0
2019-12-05 11:20:00,40.97,40.97,40.94,40.94,254831.0,35.4419,35.4419,35.4159,35.4159,254831.0
2019-12-05 11:25:00,40.94,40.96,40.93,40.96,124111.0,35.4159,35.4332,35.4073,35.4332,124111.0
2019-12-05 11:30:00,40.96,40.96,40.92,40.93,186976.0,35.4332,35.4332,35.3986,35.4073,186976.0
2019-12-05 11:35:00,40.92,40.93,40.91,40.93,118405.0,35.3986,35.4073,35.39,35.4073,118405.0
2019-12-05 11:40:00,40.93,40.96,40.93,40.96,391335.0,35.4073,35.4332,35.4073,35.4332,391335.0
2019-12-05 11:45:00,40.96,40.98,40.94,40.98,272329.0,35.4332,35.4505,35.4159,35.4505,272329.0
2019-12-05 11:50:00,40.98,40.98,40.94,40.95,79096.0,35.4505,35.4505,35.4159,35.4246,79096.0
2019-12-05 11:55:00,40.94,40.95,40.92,40.93,395381.0,35.4159,35.4246,35.3986,35.4073,395381.0
2019-12-05 12:00:00,40.94,40.96,40.93,40.95,67708.0,35.4159,35.4332,35.4073,35.4246,67708.0
2019-12-05 12:05:00,40.96,40.96,40.93,40.95,134723.0,35.4332,35.4332,35.4073,35.4246,134723.0
2019-12-05 12:10:00,40.95,40.95,40.94,40.95,29536.0,35.4246,35.4246,35.4159,35.4246,29536.0
2019-12-05 12:15:00,40.95,40.96,40.94,40.95,57857.0,35.4246,35.4332,35.4159,35.4246,57857.0
2019-12-05 12:20:00,40.95,40.95,40.94,40.94,6600.0,35.4246,35.4246,35.4159,35.4159,6600.0
2019-12-05 12:25:00,40.94,40.96,40.93,40.95,197899.0,35.4159,35.4332,35.4073,35.4246,197899.0
2019-12-05 12:30:00,40.94,40.94,40.92,40.93,77995.0,35.4159,35.4159,35.3986,35.4073,77995.0
2019-12-05 12:35:00,40.92,40.94,40.92,40.94,26983.0,35.3986,35.4159,35.3986,35.4159,26983.0
2019-12-05 12:40:00,40.94,40.94,40.93,40.94,86202.0,35.4159,35.4159,35.4073,35.4159,86202.0
2019-12-05 12:45:00,40.93,40.94,40.91,40.92,52115.0,35.4073,35.4159,35.39,35.3986,52115.0
2019-12-05 12:50:00,40.92,40.93,40.91,40.93,38588.0,35.3986,35.4073,35.39,35.4073,38588.0
2019-12-05 12:55:00,40.93,40.93,40.92,40.93,10547.0,35.4073,35.4073,35.3986,35.4073,10547.0
2019-12-05 13:00:00,40.93,40.93,40.92,40.93,42218.0,35.4073,35.4073,35.3986,35.4073,42218.0
2019-12-05 13:05:00,40.92,40.94,40.91,40.94,149288.0,35.3986,35.4159,35.39,35.4159,149288.0
2019-12-05 13:10:00,40.94,40.94,40.93,40.94,40976.0,35.4159,35.4159,35.4073,35.4159,40976.0
2019-12-05 13:15:00,40.94,40.94,40.92,40.93,38056.0,35.4159,35.4159,35.3986,35.4073,38056.0
2019-12-05 13:20:00,40.93,40.94,40.92,40.93,57604.0,35.4073,35.4159,35.3986,35.4073,57604.0
2019-12-05 13:25:00,40.93,40.94,40.92,40.94,67026.0,35.4073,35.4159,35.3986,35.4159,67026.0
2019-12-05 13:30:00,40.94,40.95,40.93,40.94,90653.0,35.4159,35.4246,35.4073,35.4159,90653.0
2019-12-05 13:35:00,40.94,40.96,40.93,40.95,63632.0,35.4159,35.4332,35.4073,35.4246,63632.0
2019-12-05 13:40:00,40.94,40.97,40.94,40.96,144039.0,35.4159,35.4419,35.4159,35.4332,144039.0
2019-12-05 13:45:00,40.96,40.96,40.94,40.96,107148.0,35.4332,35.4332,35.4159,35.4332,107148.0
2019-12-05 13:50:00,40.95,40.97,40.94,40.97,140613.0,35.4246,35.4419,35.4159,35.4419,140613.0
2019-12-05 13:55:00,40.96,40.97,40.95,40.96,70125.0,35.4332,35.4419,35.4246,35.4332,70125.0
2019-12-05 14:00:00,40.95,40.96,40.94,40.95,70470.0,35.4246,35.4332,35.4159,35.4246,70470.0
2019-12-05 14:05:00,40.95,40.96,40.94,40.96,104609.0,35.4246,35.4332,35.4159,35.4332,104609.0
2019-12-05 14:10:00,40.96,40.98,40.95,40.97,54081.0,35.4332,35.4505,35.4246,35.4419,54081.0
2019-12-05 14:15:00,40.97,40.98,40.97,40.97,32394.0,35.4419,35.4505,35.4419,35.4419,32394.0
2019-12-05 14:20:00,40.98,40.98,40.97,40.98,134773.0,35.4505,35.4505,35.4419,35.4505,134773.0
2019-12-05 14:25:00,40.98,40.99,40.97,40.99,72827.0,35.4505,35.4592,35.4419,35.4592,72827.0
2019-12-05 14:30:00,40.99,40.99,40.97,40.98,98788.0,35.4592,35.4592,35.4419,35.4505,98788.0
2019-12-05 14:35:00,40.98,41.01,40.98,41.01,239974.0,35.4505,35.4765,35.4505,35.4765,239974.0
2019-12-05 14:40:00,41.01,41.01,40.98,40.99,216543.0,35.4765,35.4765,35.4505,35.4592,216543.0
2019-12-05 14:45:00,40.99,41.0,40.98,40.99,35794.0,35.4592,35.4678,35.4505,35.4592,35794.0
2019-12-05 14:50:00,40.98,41.0,40.98,41.0,94197.0,35.4505,35.4678,35.4505,35.4678,94197.0
2019-12-05 14:55:00,41.0,41.0,40.88,40.94,1522155.0,35.4678,35.4678,35.364,35.4159,1522155.0
2019-12-05 15:00:00,40.94,40.96,40.93,40.96,153977.0,35.4159,35.4332,35.4073,35.4332,153977.0
2019-12-05 15:05:00,40.96,40.98,40.95,40.96,225017.0,35.4332,35.4505,35.4246,35.4332,225017.0
2019-12-05 15:10:00,40.96,40.97,40.95,40.96,168276.0,35.4332,35.4419,35.4246,35.4332,168276.0
2019-12-05 15:15:00,40.95,40.96,40.94,40.95,136739.0,35.4246,35.4332,35.4159,35.4246,136739.0
2019-12-05 15:20:00,40.96,40.96,40.94,40.95,65457.0,35.4332,35.4332,35.4159,35.4246,65457.0
2019-12-05 15:25:00,40.94,40.95,40.94,40.94,62140.0,35.4159,35.4246,35.4159,35.4159,62140.0
2019-12-05 15:30:00,40.94,40.97,40.94,40.96,270032.0,35.4159,35.4419,35.4159,35.4332,270032.0
2019-12-05 15:35:00,40.97,40.99,40.96,40.99,218576.0,35.4419,35.4592,35.4332,35.4592,218576.0
2019-12-05 15:40:00,40.99,41.0,40.98,41.0,196768.0,35.4592,35.4678,35.4505,35.4678,196768.0
2019-12-05 15:45:00,40.99,41.0,40.95,40.95,388144.0,35.4592,35.4678,35.4246,35.4246,388144.0
2019-12-05 15:50:00,40.95,40.96,40.93,40.93,946527.0,35.4246,35.4332,35.4073,35.4073,946527.0
2019-12-05 15:55:00,40.93,40.96,40.91,40.91,1485136.0,35.4073,35.4332,35.39,35.39,1485136.0
2019-12-06 09:30:00,41.35,41.39,41.31,41.31,709854.0,35.7706,35.8052,35.736,35.736,709854.0
2019-12-06 09:35:00,41.31,41.33,41.27,41.28,960416.0,35.736,35.7533,35.7014,35.71,960416.0
2019-12-06 09:40:00,41.29,41.31,41.28,41.31,390337.0,35.7187,35.736,35.71,35.736,390337.0
2019-12-06 09:45:00,41.31,41.33,41.29,41.32,780714.0,35.736,35.7533,35.7187,35.7446,780714.0
2019-12-06 09:50:00,41.32,41.34,41.31,41.33,579597.0,35.7446,35.7619,35.736,35.7533,579597.0
2019-12-06 09:55:00,41.33,41.34,41.32,41.33,235143.0,35.7533,35.7619,35.7446,35.7533,235143.0
2019-12-06 10:00:00,41.33,41.35,41.32,41.33,157437.0,35.7533,35.7706,35.7446,35.7533,157437.0
2019-12-06 10:05:00,41.32,41.33,41.31,41.33,338827.0,35.7446,35.7533,35.736,35.7533,338827.0
2019-12-06 10:10:00,41.33,41.35,41.32,41.34,156844.0,35.7533,35.7706,35.7446,35.7619,156844.0
2019-12-06 10:15:00,41.34,41.36,41.27,41.35,1327626.0,35.7619,35.7792,35.7014,35.7706,1327626.0
2019-12-06 10:20:00,41.35,41.38,41.34,41.36,209569.0,35.7706,35.7965,35.7619,35.7792,209569.0
2019-12-06 10:25:00,41.35,41.37,41.34,41.35,137542.0,35.7706,35.7879,35.7619,35.7706,137542.0
2019-12-06 10:30:00,41.35,41.37,41.34,41.36,160648.0,35.7706,35.7879,35.7619,35.7792,160648.0
2019-12-06 10:35:00,41.36,41.36,41.33,41.36,123571.0,35.7792,35.7792,35.7533,35.7792,123571.0
2019-12-06 10:40:00,41.36,41.36,41.34,41.35,83338.0,35.7792,35.7792,35.7619,35.7706,83338.0
2019-12-06 10:45:00,41.34,41.35,41.32,41.34,120118.0,35.7619,35.7706,35.7446,35.7619,120118.0
2019-12-06 10:50:00,41.34,41.34,41.32,41.33,68919.0,35.7619,35.7619,35.7446,35.7533,68919.0
2019-12-06 10:55:00,41.33,41.34,41.31,41.31,152035.0,35.7533,35.7619,35.736,35.736,152035.0
2019-12-06 11:00:00,41.32,41.33,41.31,41.32,78461.0,35.7446,35.7533,35.736,35.7446,78461.0
2019-12-06 11:05:00,41.32,41.33,41.28,41.29,236869.0,35.7446,35.7533,35.71,35.7187,236869.0
2019-12-06 11:10:00,41.29,41.3,41.28,41.3,118347.0,35.7187,35.7273,35.71,35.7273,118347.0
2019-12-06 11:15:00,41.29,41.3,41.29,41.29,35944.0,35.7187,35.7273,35.7187,35.7187,35944.0
2019-12-06 11:20:00,41.29,41.29,41.27,41.27,98677.0,35.7187,35.7187,35.7014,35.7014,98677.0
2019-12-06 11:25:00,41.28,41.29,41.27,41.28,159309.0,35.71,35.7187,35.7014,35.71,159309.0
2019-12-06 11:30:00,41.27,41.28,41.26,41.27,68779.0,35.7014,35.71,35.6927,35.7014,68779.0
2019-12-06 11:35:00,41.27,41.27,41.26,41.27,79128.0,35.7014,35.7014,35.6927,35.7014,79128.0
2019-12-06 11:40:00,41.26,41.27,41.26,41.26,116487.0,35.6927,35.7014,35.6927,35.6927,116487.0
2019-12-06 11:45:00,41.27,41.27,41.25,41.26,90372.0,35.7014,35.7014,35.6841,35.6927,90372.0
2019-12-06 11:50:00,41.26,41.26,41.25,41.25,39364.0,35.6927,35.6927,35.6841,35.6841,39364.0
2019-12-06 11:55:00,41.25,41.26,41.25,41.26,61676.0,35.6841,35.6927,35.6841,35.6927,61676.0
2019-12-06 12:00:00,41.26,41.26,41.25,41.25,81345.0,35.6927,35.6927,35.6841,35.6841,81345.0
2019-12-06 12:05:00,41.26,41.26,41.25,41.26,47431.0,35.6927,35.6927,35.6841,35.6927,47431.0
2019-12-06 12:10:00,41.26,41.27,41.25,41.27,110892.0,35.6927,35.7014,35.6841,35.7014,110892.0
2019-12-06 12:15:00,41.27,41.27,41.26,41.27,57920.0,35.7014,35.7014,35.6927,35.7014,57920.0
2019-12-06 12:20:00,41.27,41.28,41.26,41.28,317447.0,35.7014,35.71,35.6927,35.71,317447.0
2019-12-06 12:25:00,41.28,41.29,41.27,41.29,67489.0,35.71,35.7187,35.7014,35.7187,67489.0
2019-12-06 12:30:00,41.28,41.29,41.27,41.27,85408.0,35.71,35.7187,35.7014,35.7014,85408.0
2019-12-06 12:35:00,41.27,41.28,41.27,41.27,73725.0,35.7014,35.71,35.7014,35.7014,73725.0
2019-12-06 12:40:00,41.28,41.28,41.27,41.27,60505.0,35.71,35.71,35.7014,35.7014,60505.0
2019-12-06 12:45:00,41.27,41.29,41.27,41.28,156891.0,35.7014,35.7187,35.7014,35.71,156891.0
2019-12-06 12:50:00,41.28,41.29,41.28,41.28,122523.0,35.71,35.7187,35.71,35.71,122523.0
2019-12-06 12:55:00,41.28,41.29,41.27,41.28,342469.0,35.71,35.7187,35.7014,35.71,342469.0
2019-12-06 13:00:00,41.29,41.3,41.28,41.29,70715.0,35.7187,35.7273,35.71,35.7187,70715.0
2019-12-06 13:05:00,41.3,41.3,41.28,41.29,32615.0,35.7273,35.7273,35.71,35.7187,32615.0
2019-12-06 13:10:00,41.29,41.3,41.28,41.29,57293.0,35.7187,35.7273,35.71,35.7187,57293.0
2019-12-06 13:15:00,41.29,41.3,41.29,41.3,45816.0,35.7187,35.7273,35.7187,35.7273,45816.0
2019-12-06 13:20:00,41.3,41.31,41.29,41.3,55089.0,35.7273,35.736,35.7187,35.7273,55089.0
2019-12-06 13:25:00,41.3,41.31,41.3,41.3,85215.0,35.7273,35.736,35.7273,35.7273,85215.0
2019-12-06 13:30:00,41.3,41.31,41.3,41.3,33905.0,35.7273,35.736,35.7273,35.7273,33905.0
2019-12-06 13:35:00,41.3,41.3,41.29,41.3,63488.0,35.7273,35.7273,35.7187,35.7273,63488.0
2019-12-06 13:40:00,41.29,41.3,41.29,41.3,17769.0,35.7187,35.7273,35.7187,35.7273,17769.0
2019-12-06 13:45:00,41.3,41.3,41.29,41.29,38617.0,35.7273,35.7273,35.7187,35.7187,38617.0
2019-12-06 13:50:00,41.29,41.3,41.29,41.3,28798.0,35.7187,35.7273,35.7187,35.7273,28798.0
2019-12-06 13:55:00,41.3,41.3,41.29,41.29,85312.0,35.7273,35.7273,35.7187,35.7187,85312.0
2019-12-06 14:00:00,41.3,41.3,41.29,41.3,27308.0,35.7273,35.7273,35.7187,35.7273,27308.0
2019-12-06 14:05:00,41.3,41.3,41.28,41.29,49705.0,35.7273,35.7273,35.71,35.7187,49705.0
2019-12-06 14:10:00,41.28,41.29,41.27,41.27,112756.0,35.71,35.7187,35.7014,35.7014,112756.0
2019-12-06 14:15:00,41.27,41.28,41.26,41.27,62652.0,35.7014,35.71,35.6927,35.7014,62652.0
2019-12-06 14:20:00,41.26,41.28,41.26,41.27,114603.0,35.6927,35.71,35.6927,35.7014,114603.0
2019-12-06 14:25:00,41.27,41.28,41.27,41.27,35420.0,35.7014,35.71,35.7014,35.7014,35420.0
2019-12-06 14:30:00,41.27,41.28,41.26,41.27,66367.0,35.7014,35.71,35.6927,35.7014,66367.0
2019-12-06 14:35:00,41.27,41.27,41.25,41.26,69770.0,35.7014,35.7014,35.6841,35.6927,69770.0
2019-12-06 14:40:00,41.26,41.26,41.25,41.26,99491.0,35.6927,35.6927,35.6841,35.6927,99491.0
2019-12-06 14:45:00,41.26,41.27,41.25,41.26,186695.0,35.6927,35.7014,35.6841,35.6927,186695.0
2019-12-06 14:50:00,41.26,41.26,41.25,41.26,120816.0,35.6927,35.6927,35.6841,35.6927,120816.0
2019-12-06 14:55:00,41.26,41.26,41.24,41.25,61017.0,35.6927,35.6927,35.6754,35.6841,61017.0
2019-12-06 15:00:00,41.25,41.25,41.22,41.23,144545.0,35.6841,35.6841,35.6581,35.6668,144545.0
2019-12-06 15:05:00,41.23,41.24,41.22,41.23,231723.0,35.6668,35.6754,35.6581,35.6668,231723.0
2019-12-06 15:10:00,41.23,41.24,41.23,41.23,42157.0,35.6668,35.6754,35.6668,35.6668,42157.0
2019-12-06 15:15:00,41.23,41.25,41.23,41.25,91040.0,35.6668,35.6841,35.6668,35.6841,91040.0
2019-12-06 15:20:00,41.25,41.26,41.24,41.26,115511.0,35.6841,35.6927,35.6754,35.6927,115511.0
2019-12-06 15:25:00,41.26,41.27,41.25,41.27,49190.0,35.6927,35.7014,35.6841,35.7014,49190.0
2019-12-06 15:30:00,41.26,41.28,41.26,41.27,96683.0,35.6927,35.71,35.6927,35.7014,96683.0
2019-12-06 15:35:00,41.27,41.28,41.27,41.27,56799.0,35.7014,35.71,35.7014,35.7014,56799.0
2019-12-06 15:40:00,41.27,41.28,41.25,41.25,224435.0,35.7014,35.71,35.6841,35.6841,224435.0
2019-12-06 15:45:00,41.25,41.26,41.24,41.24,591411.0,35.6841,35.6927,35.6754,35.6754,591411.0
2019-12-06 15:50:00,41.24,41.27,41.23,41.26,864986.0,35.6754,35.7014,35.6668,35.6927,864986.0
2019-12-06 15:55:00,41.26,41.27,41.22,41.23,1904478.0,35.6927,35.7014,35.6581,35.6668,1904478.0
2019-12-09 09:30:00,41.27,41.32,41.26,41.3,174018.0,35.7014,35.7446,35.6927,35.7273,174018.0
2019-12-09 09:35:00,41.31,41.33,41.3,41.32,160858.0,35.736,35.7533,35.7273,35.7446,160858.0
2019-12-09 09:40:00,41.32,41.34,41.31,41.32,135746.0,35.7446,35.7619,35.736,35.7446,135746.0
2019-12-09 09:45:00,41.32,41.34,41.31,41.33,94163.0,35.7446,35.7619,35.736,35.7533,94163.0
2019-12-09 09:50:00,41.32,41.34,41.32,41.33,63071.0,35.7446,35.7619,35.7446,35.7533,63071.0
2019-12-09 09:55:00,41.33,41.33,41.32,41.32,76526.0,35.7533,35.7533,35.7446,35.7446,76526.0
2019-12-09 10:00:00,41.33,41.34,41.32,41.33,181499.0,35.7533,35.7619,35.7446,35.7533,181499.0
2019-12-09 10:05:00,41.33,41.34,41.31,41.31,63472.0,35.7533,35.7619,35.736,35.736,63472.0
2019-12-09 10:10:00,41.32,41.33,41.31,41.33,74557.0,35.7446,35.7533,35.736,35.7533,74557.0
2019-12-09 10:15:00,41.33,41.33,41.31,41.32,93422.0,35.7533,35.7533,35.736,35.7446,93422.0
2019-12-09 10:20:00,41.31,41.32,41.3,41.31,33791.0,35.736,35.7446,35.7273,35.736,33791.0
2019-12-09 10:25:00,41.31,41.32,41.3,41.3,124829.0,35.736,35.7446,35.7273,35.7273,124829.0
2019-12-09 10:30:00,41.3,41.32,41.29,41.3,42295.0,35.7273,35.7446,35.7187,35.7273,42295.0
2019-12-09 10:35:00,41.3,41.31,41.29,41.29,13459.0,35.7273,35.736,35.7187,35.7187,13459.0
2019-12-09 10:40:00,41.29,41.3,41.27,41.27,138489.0,35.7187,35.7273,35.7014,35.7014,138489.0
2019-12-09 10:45:00,41.27,41.28,41.26,41.27,294926.0,35.7014,35.71,35.6927,35.7014,294926.0
2019-12-09 10:50:00,41.27,41.28,41.26,41.27,38189.0,35.7014,35.71,35.6927,35.7014,38189.0
2019-12-09 10:55:00,41.27,41.27,41.26,41.27,25962.0,35.7014,35.7014,35.6927,35.7014,25962.0
2019-12-09 11:00:00,41.27,41.27,41.25,41.25,54382.0,35.7014,35.7014,35.6841,35.6841,54382.0
2019-12-09 11:05:00,41.25,41.25,41.24,41.25,14426.0,35.6841,35.6841,35.6754,35.6841,14426.0
2019-12-09 11:10:00,41.25,41.26,41.24,41.26,20258.0,35.6841,35.6927,35.6754,35.6927,20258.0
2019-12-09 11:15:00,41.26,41.26,41.24,41.26,142906.0,35.6927,35.6927,35.6754,35.6927,142906.0
2019-12-09 11:20:00,41.26,41.26,41.24,41.25,350730.0,35.6927,35.6927,35.6754,35.6841,350730.0
2019-12-09 11:25:00,41.25,41.26,41.23,41.25,95464.0,35.6841,35.6927,35.6668,35.6841,95464.0
2019-12-09 11:30:00,41.24,41.25,41.23,41.23,61184.0,35.6754,35.6841,35.6668,35.6668,61184.0
2019-12-09 11:35:00,41.23,41.24,41.22,41.23,98849.0,35.6668,35.6754,35.6581,35.6668,98849.0
2019-12-09 11:40:00,41.23,41.24,41.22,41.23,50899.0,35.6668,35.6754,35.6581,35.6668,50899.0
2019-12-09 11:45:00,41.23,41.24,41.22,41.23,96212.0,35.6668,35.6754,35.6581,35.6668,96212.0
2019-12-09 11:50:00,41.24,41.24,41.22,41.22,70696.0,35.6754,35.6754,35.6581,35.6581,70696.0
2019-12-09 11:55:00,41.22,41.23,41.22,41.22,9145.0,35.6581,35.6668,35.6581,35.6581,9145.0
2019-12-09 12:00:00,41.22,41.23,41.22,41.23,13330.0,35.6581,35.6668,35.6581,35.6668,13330.0
2019-12-09 12:05:00,41.22,41.24,41.22,41.23,30266.0,35.6581,35.6754,35.6581,35.6668,30266.0
2019-12-09 12:10:00,41.23,41.25,41.23,41.24,34854.0,35.6668,35.6841,35.6668,35.6754,34854.0
2019-12-09 12:15:00,41.25,41.26,41.24,41.26,91687.0,35.6841,35.6927,35.6754,35.6927,91687.0
2019-12-09 12:20:00,41.25,41.26,41.23,41.23,129007.0,35.6841,35.6927,35.6668,35.6668,129007.0
2019-12-09 12:25:00,41.24,41.24,41.23,41.24,24418.0,35.6754,35.6754,35.6668,35.6754,24418.0
2019-12-09 12:30:00,41.23,41.24,41.22,41.23,26179.0,35.6668,35.6754,35.6581,35.6668,26179.0
2019-12-09 12:35:00,41.23,41.24,41.22,41.23,35371.0,35.6668,35.6754,35.6581,35.6668,35371.0
2019-12-09 12:40:00,41.23,41.24,41.22,41.23,67826.0,35.6668,35.6754,35.6581,35.6668,67826.0
2019-12-09 12:45:00,41.22,41.23,41.21,41.22,28646.0,35.6581,35.6668,35.6495,35.6581,28646.0
2019-12-09 12:50:00,41.22,41.22,41.19,41.2,166688.0,35.6581,35.6581,35.6322,35.6408,166688.0
2019-12-09 12:55:00,41.2,41.21,41.19,41.2,155925.0,35.6408,35.6495,35.6322,35.6408,155925.0
2019-12-09 13:00:00,41.21,41.21,41.19,41.21,40057.0,35.6495,35.6495,35.6322,35.6495,40057.0
2019-12-09 13:05:00,41.21,41.21,41.2,41.2,11409.0,35.6495,35.6495,35.6408,35.6408,11409.0
2019-12-09 13:10:00,41.2,41.21,41.19,41.19,27625.0,35.6408,35.6495,35.6322,35.6322,27625.0
2019-12-09 13:15:00,41.19,41.2,41.19,41.19,6069.0,35.6322,35.6408,35.6322,35.6322,6069.0
2019-12-09 13:20:00,41.19,41.2,41.18,41.19,156510.0,35.6322,35.6408,35.6235,35.6322,156510.0
2019-12-09 13:25:00,41.19,41.19,41.18,41.19,34414.0,35.6322,35.6322,35.6235,35.6322,34414.0
2019-12-09 13:30:00,41.19,41.19,41.17,41.18,231498.0,35.6322,35.6322,35.6149,35.6235,231498.0
2019-12-09 13:35:00,41.18,41.2,41.17,41.2,150305.0,35.6235,35.6408,35.6149,35.6408,150305.0
2019-12-09 13:40:00,41.2,41.2,41.19,41.2,6939.0,35.6408,35.6408,35.6322,35.6408,6939.0
2019-12-09 13:45:00,41.2,41.2,41.18,41.19,54877.0,35.6408,35.6408,35.6235,35.6322,54877.0
2019-12-09 13:50:00,41.19,41.19,41.18,41.19,64301.0,35.6322,35.6322,35.6235,35.6322,64301.0
2019-12-09 13:55:00,41.19,41.21,41.18,41.21,393053.0,35.6322,35.6495,35.6235,35.6495,393053.0
2019-12-09 14:00:00,41.2,41.21,41.17,41.18,177177.0,35.6408,35.6495,35.6149,35.6235,177177.0
2019-12-09 14:05:00,41.19,41.19,41.16,41.16,111138.0,35.6322,35.6322,35.6062,35.6062,111138.0
2019-12-09 14:10:00,41.16,41.17,41.16,41.17,19842.0,35.6062,35.6149,35.6062,35.6149,19842.0
2019-12-09 14:15:00,41.16,41.18,41.16,41.17,63294.0,35.6062,35.6235,35.6062,35.6149,63294.0
2019-12-09 14:20:00,41.17,41.18,41.15,41.16,270372.0,35.6149,35.6235,35.5976,35.6062,270372.0
2019-12-09 14:25:00,41.16,41.16,41.13,41.14,341984.0,35.6062,35.6062,35.5803,35.5889,341984.0
2019-12-09 14:30:00,41.13,41.15,41.13,41.15,360416.0,35.5803,35.5976,35.5803,35.5976,360416.0
2019-12-09 14:35:00,41.15,41.16,41.13,41.14,240068.0,35.5976,35.6062,35.5803,35.5889,240068.0
2019-12-09 14:40:00,41.14,41.14,41.13,41.14,18666.0,35.5889,35.5889,35.5803,35.5889,18666.0
2019-12-09 14:45:00,41.14,41.15,41.13,41.15,120090.0,35.5889,35.5976,35.5803,35.5976,120090.0
2019-12-09 14:50:00,41.15,41.16,41.14,41.15,229421.0,35.5976,35.6062,35.5889,35.5976,229421.0
2019-12-09 14:55:00,41.15,41.15,41.14,41.15,67251.0,35.5976,35.5976,35.5889,35.5976,67251.0
2019-12-09 15:00:00,41.15,41.15,41.14,41.14,49459.0,35.5976,35.5976,35.5889,35.5889,49459.0
2019-12-09 15:05:00,41.15,41.15,41.13,41.14,91721.0,35.5976,35.5976,35.5803,35.5889,91721.0
2019-12-09 15:10:00,41.14,41.14,41.13,41.14,65318.0,35.5889,35.5889,35.5803,35.5889,65318.0
2019-12-09 15:15:00,41.14,41.15,41.13,41.15,120750.0,35.5889,35.5976,35.5803,35.5976,120750.0
2019-12-09 15:20:00,41.15,41.15,41.12,41.13,181836.0,35.5976,35.5976,35.5716,35.5803,181836.0
2019-12-09 15:25:00,41.13,41.14,41.12,41.13,211135.0,35.5803,35.5889,35.5716,35.5803,211135.0
2019-12-09 15:30:00,41.13,41.13,41.09,41.09,297574.0,35.5803,35.5803,35.5457,35.5457,297574.0
2019-12-09 15:35:00,41.09,41.1,41.06,41.06,494704.0,35.5457,35.5543,35.5197,35.5197,494704.0
2019-12-09 15:40:00,41.06,41.08,41.06,41.08,173376.0,35.5197,35.537,35.5197,35.537,173376.0
2019-12-09 15:45:00,41.08,41.09,41.06,41.08,397830.0,35.537,35.5457,35.5197,35.537,397830.0
2019-12-09 15:50:00,41.08,41.09,41.07,41.08,198721.0,35.537,35.5457,35.5284,35.537,198721.0
2019-12-09 15:55:00,41.08,41.09,41.05,41.05,676656.0,35.537,35.5457,35.5111,35.5111,676656.0
2019-12-10 09:30:00,41.21,41.24,41.21,41.23,434056.0,35.6495,35.6754,35.6495,35.6668,434056.0
2019-12-10 09:35:00,41.23,41.23,41.14,41.15,358324.0,35.6668,35.6668,35.5889,35.5976,358324.0
2019-12-10 09:40:00,41.14,41.19,41.13,41.18,153897.0,35.5889,35.6322,35.5803,35.6235,153897.0
2019-12-10 09:45:00,41.18,41.2,41.17,41.18,125301.0,35.6235,35.6408,35.6149,35.6235,125301.0
2019-12-10 09:50:00,41.19,41.2,41.18,41.2,73258.0,35.6322,35.6408,35.6235,35.6408,73258.0
2019-12-10 09:55:00,41.21,41.21,41.18,41.19,132981.0,35.6495,35.6495,35.6235,35.6322,132981.0
2019-12-10 10:00:00,41.19,41.22,41.18,41.22,175299.0,35.6322,35.6581,35.6235,35.6581,175299.0
2019-12-10 10:05:00,41.23,41.23,41.21,41.23,81532.0,35.6668,35.6668,35.6495,35.6668,81532.0
2019-12-10 10:10:00,41.23,41.24,41.22,41.23,243039.0,35.6668,35.6754,35.6581,35.6668,243039.0
2019-12-10 10:15:00,41.24,41.24,41.22,41.23,315137.0,35.6754,35.6754,35.6581,35.6668,315137.0
2019-12-10 10:20:00,41.24,41.24,41.23,41.24,93392.0,35.6754,35.6754,35.6668,35.6754,93392.0
2019-12-10 10:25:00,41.23,41.26,41.23,41.25,227411.0,35.6668,35.6927,35.6668,35.6841,227411.0
2019-12-10 10:30:00,41.25,41.26,41.24,41.24,241375.0,35.6841,35.6927,35.6754,35.6754,241375.0
2019-12-10 10:35:00,41.25,41.25,41.22,41.23,170190.0,35.6841,35.6841,35.6581,35.6668,170190.0
2019-12-10 10:40:00,41.23,41.24,41.22,41.22,30509.0,35.6668,35.6754,35.6581,35.6581,30509.0
2019-12-10 10:45:00,41.22,41.23,41.21,41.23,85701.0,35.6581,35.6668,35.6495,35.6668,85701.0
2019-12-10 10:50:00,41.23,41.24,41.22,41.23,33307.0,35.6668,35.6754,35.6581,35.6668,33307.0
2019-12-10 10:55:00,41.22,41.24,41.21,41.24,39307.0,35.6581,35.6754,35.6495,35.6754,39307.0
2019-12-10 11:00:00,41.24,41.26,41.14,41.18,569139.0,35.6754,35.6927,35.5889,35.6235,569139.0
2019-12-10 11:05:00,41.18,41.24,41.18,41.22,78695.0,35.6235,35.6754,35.6235,35.6581,78695.0
2019-12-10 11:10:00,41.22,41.23,41.19,41.21,115426.0,35.6581,35.6668,35.6322,35.6495,115426.0
2019-12-10 11:15:00,41.21,41.22,41.19,41.2,111988.0,35.6495,35.6581,35.6322,35.6408,111988.0
2019-12-10 11:20:00,41.2,41.22,41.2,41.2,120356.0,35.6408,35.6581,35.6408,35.6408,120356.0
2019-12-10 11:25:00,41.21,41.23,41.2,41.22,51235.0,35.6495,35.6668,35.6408,35.6581,51235.0
2019-12-10 11:30:00,41.22,41.25,41.22,41.23,86451.0,35.6581,35.6841,35.6581,35.6668,86451.0
2019-12-10 11:35:00,41.23,41.24,41.22,41.23,74080.0,35.6668,35.6754,35.6581,35.6668,74080.0
2019-12-10 11:40:00,41.23,41.25,41.22,41.23,52476.0,35.6668,35.6841,35.6581,35.6668,52476.0
2019-12-10 11:45:00,41.23,41.25,41.23,41.23,84554.0,35.6668,35.6841,35.6668,35.6668,84554.0
2019-12-10 11:50:00,41.24,41.24,41.22,41.23,370038.0,35.6754,35.6754,35.6581,35.6668,370038.0
2019-12-10 11:55:00,41.23,41.23,41.21,41.22,48934.0,35.6668,35.6668,35.6495,35.6581,48934.0
2019-12-10 12:00:00,41.23,41.24,41.21,41.23,44388.0,35.6668,35.6754,35.6495,35.6668,44388.0
2019-12-10 12:05:00,41.23,41.24,41.22,41.23,37982.0,35.6668,35.6754,35.6581,35.6668,37982.0
2019-12-10 12:10:00,41.23,41.24,41.22,41.23,74307.0,35.6668,35.6754,35.6581,35.6668,74307.0
2019-12-10 12:15:00,41.22,41.24,41.22,41.23,28238.0,35.6581,35.6754,35.6581,35.6668,28238.0
2019-12-10 12:20:00,41.23,41.25,41.22,41.23,107835.0,35.6668,35.6841,35.6581,35.6668,107835.0
2019-12-10 12:25:00,41.23,41.23,41.21,41.22,246663.0,35.6668,35.6668,35.6495,35.6581,246663.0
2019-12-10 12:30:00,41.22,41.23,41.21,41.23,36421.0,35.6581,35.6668,35.6495,35.6668,36421.0
2019-12-10 12:35:00,41.22,41.23,41.21,41.22,42205.0,35.6581,35.6668,35.6495,35.6581,42205.0
2019-12-10 12:40:00,41.22,41.22,41.21,41.22,23223.0,35.6581,35.6581,35.6495,35.6581,23223.0
2019-12-10 12:45:00,41.22,41.22,41.21,41.21,20952.0,35.6581,35.6581,35.6495,35.6495,20952.0
2019-12-10 12:50:00,41.22,41.22,41.21,41.22,198130.0,35.6581,35.6581,35.6495,35.6581,198130.0
2019-12-10 12:55:00,41.21,41.23,41.21,41.23,130512.0,35.6495,35.6668,35.6495,35.6668,130512.0
2019-12-10 13:00:00,41.23,41.24,41.23,41.24,6258.0,35.6668,35.6754,35.6668,35.6754,6258.0
2019-12-10 13:05:00,41.24,41.24,41.23,41.24,27581.0,35.6754,35.6754,35.6668,35.6754,27581.0
2019-12-10 13:10:00,41.24,41.25,41.23,41.24,152047.0,35.6754,35.6841,35.6668,35.6754,152047.0
2019-12-10 13:15:00,41.24,41.25,41.23,41.25,67571.0,35.6754,35.6841,35.6668,35.6841,67571.0
2019-12-10 13:20:00,41.25,41.25,41.24,41.25,15895.0,35.6841,35.6841,35.6754,35.6841,15895.0
2019-12-10 13:25:00,41.25,41.25,41.24,41.25,28061.0,35.6841,35.6841,35.6754,35.6841,28061.0
2019-12-10 13:30:00,41.25,41.25,41.24,41.25,45737.0,35.6841,35.6841,35.6754,35.6841,45737.0
2019-12-10 13:35:00,41.25,41.25,41.24,41.24,159059.0,35.6841,35.6841,35.6754,35.6754,159059.0
2019-12-10 13:40:00,41.25,41.25,41.24,41.25,5071.0,35.6841,35.6841,35.6754,35.6841,5071.0
2019-12-10 13:45:00,41.25,41.25,41.24,41.25,9251.0,35.6841,35.6841,35.6754,35.6841,9251.0
2019-12-10 13:50:00,41.25,41.26,41.24,41.25,165110.0,35.6841,35.6927,35.6754,35.6841,165110.0
2019-12-10 13:55:00,41.25,41.25,41.24,41.25,30186.0,35.6841,35.6841,35.6754,35.6841,30186.0
2019-12-10 14:00:00,41.25,41.26,41.24,41.26,186408.0,35.6841,35.6927,35.6754,35.6927,186408.0
2019-12-10 14:05:00,41.26,41.28,41.26,41.27,37316.0,35.6927,35.71,35.6927,35.7014,37316.0
2019-12-10 14:10:00,41.27,41.28,41.27,41.28,14818.0,35.7014,35.71,35.7014,35.71,14818.0
2019-12-10 14:15:00,41.28,41.28,41.27,41.27,34174.0,35.71,35.71,35.7014,35.7014,34174.0
2019-12-10 14:20:00,41.27,41.28,41.27,41.27,33315.0,35.7014,35.71,35.7014,35.7014,33315.0
2019-12-10 14:25:00,41.27,41.28,41.27,41.27,14477.0,35.7014,35.71,35.7014,35.7014,14477.0
2019-12-10 14:30:00,41.27,41.28,41.27,41.27,5985.0,35.7014,35.71,35.7014,35.7014,5985.0
2019-12-10 14:35:00,41.27,41.28,41.25,41.27,378431.0,35.7014,35.71,35.6841,35.7014,378431.0
2019-12-10 14:40:00,41.27,41.28,41.26,41.28,46082.0,35.7014,35.71,35.6927,35.71,46082.0
2019-12-10 14:45:00,41.27,41.28,41.27,41.27,19289.0,35.7014,35.71,35.7014,35.7014,19289.0
2019-12-10 14:50:00,41.28,41.29,41.27,41.28,64636.0,35.71,35.7187,35.7014,35.71,64636.0
2019-12-10 14:55:00,41.28,41.29,41.28,41.29,30189.0,35.71,35.7187,35.71,35.7187,30189.0
2019-12-10 15:00:00,41.28,41.29,41.27,41.27,135597.0,35.71,35.7187,35.7014,35.7014,135597.0
2019-12-10 15:05:00,41.27,41.28,41.26,41.27,58755.0,35.7014,35.71,35.6927,35.7014,58755.0
2019-12-10 15:10:00,41.27,41.27,41.26,41.26,20479.0,35.7014,35.7014,35.6927,35.6927,20479.0
2019-12-10 15:15:00,41.26,41.27,41.23,41.25,431830.0,35.6927,35.7014,35.6668,35.6841,431830.0
2019-12-10 15:20:00,41.25,41.25,41.23,41.23,104491.0,35.6841,35.6841,35.6668,35.6668,104491.0
2019-12-10 15:25:00,41.23,41.24,41.22,41.22,89230.0,35.6668,35.6754,35.6581,35.6581,89230.0
2019-12-10 15:30:00,41.22,41.23,41.2,41.21,180436.0,35.6581,35.6668,35.6408,35.6495,180436.0
2019-12-10 15:35:00,41.21,41.23,41.2,41.22,358265.0,35.6495,35.6668,35.6408,35.6581,358265.0
2019-12-10 15:40:00,41.22,41.24,41.22,41.23,85917.0,35.6581,35.6754,35.6581,35.6668,85917.0
2019-12-10 15:45:00,41.23,41.24,41.21,41.21,156737.0,35.6668,35.6754,35.6495,35.6495,156737.0
2019-12-10 15:50:00,41.21,41.22,41.19,41.2,594556.0,35.6495,35.6581,35.6322,35.6408,594556.0
2019-12-10 15:55:00,41.2,41.22,41.18,41.2,1158990.0,35.6408,35.6581,35.6235,35.6408,1158990.0
2019-12-11 09:30:00,41.71,41.71,41.67,41.69,1069939.0,36.082,36.082,36.0474,36.0647,1069939.0
2019-12-11 09:35:00,41.69,41.71,41.68,41.7,262037.0,36.0647,36.082,36.0561,36.0734,262037.0
2019-12-11 09:40:00,41.7,41.74,41.69,41.74,186610.0,36.0734,36.108,36.0647,36.108,186610.0
2019-12-11 09:45:00,41.74,41.77,41.74,41.77,452276.0,36.108,36.1339,36.108,36.1339,452276.0
2019-12-11 09:50:00,41.77,41.77,41.75,41.75,190863.0,36.1339,36.1339,36.1166,36.1166,190863.0
2019-12-11 09:55:00,41.76,41.77,41.73,41.75,334524.0,36.1253,36.1339,36.0993,36.1166,334524.0
2019-12-11 10:00:00,41.75,41.76,41.73,41.74,109908.0,36.1166,36.1253,36.0993,36.108,109908.0
2019-12-11 10:05:00,41.74,41.75,41.73,41.73,279374.0,36.108,36.1166,36.0993,36.0993,279374.0
2019-12-11 10:10:00,41.74,41.75,41.73,41.73,158404.0,36.108,36.1166,36.0993,36.0993,158404.0
2019-12-11 10:15:00,41.74,41.74,41.72,41.73,72795.0,36.108,36.108,36.0907,36.0993,72795.0
2019-12-11 10:20:00,41.73,41.73,41.71,41.72,472419.0,36.0993,36.0993,36.082,36.0907,472419.0
2019-12-11 10:25:00,41.72,41.73,41.69,41.71,577141.0,36.0907,36.0993,36.0647,36.082,577141.0
2019-12-11 10:30:00,41.71,41.73,41.7,41.72,104746.0,36.082,36.0993,36.0734,36.0907,104746.0
2019-12-11 10:35:00,41.72,41.73,41.71,41.73,72294.0,36.0907,36.0993,36.082,36.0993,72294.0
2019-12-11 10:40:00,41.73,41.77,41.72,41.75,387536.0,36.0993,36.1339,36.0907,36.1166,387536.0
2019-12-11 10:45:00,41.75,41.76,41.73,41.75,224347.0,36.1166,36.1253,36.0993,36.1166,224347.0
2019-12-11 10:50:00,41.75,41.77,41.75,41.77,310832.0,36.1166,36.1339,36.1166,36.1339,310832.0
2019-12-11 10:55:00,41.77,41.77,41.76,41.77,139821.0,36.1339,36.1339,36.1253,36.1339,139821.0
2019-12-11 11:00:00,41.77,41.77,41.74,41.77,327799.0,36.1339,36.1339,36.108,36.1339,327799.0
2019-12-11 11:05:00,41.77,41.78,41.74,41.76,548035.0,36.1339,36.1426,36.108,36.1253,548035.0
2019-12-11 11:10:00,41.76,41.76,41.73,41.74,659385.0,36.1253,36.1253,36.0993,36.108,659385.0
2019-12-11 11:15:00,41.74,41.75,41.73,41.75,109969.0,36.108,36.1166,36.0993,36.1166,109969.0
2019-12-11 11:20:00,41.75,41.76,41.74,41.76,170125.0,36.1166,36.1253,36.108,36.1253,170125.0
2019-12-11 11:25:00,41.76,41.78,41.75,41.77,263807.0,36.1253,36.1426,36.1166,36.1339,263807.0
2019-12-11 11:30:00,41.77,41.77,41.76,41.77,90716.0,36.1339,36.1339,36.1253,36.1339,90716.0
2019-12-11 11:35:00,41.77,41.78,41.76,41.78,181834.0,36.1339,36.1426,36.1253,36.1426,181834.0
2019-12-11 11:40:00,41.78,41.79,41.77,41.79,197367.0,36.1426,36.1512,36.1339,36.1512,197367.0
2019-12-11 11:45:00,41.78,41.79,41.76,41.77,356096.0,36.1426,36.1512,36.1253,36.1339,356096.0
2019-12-11 11:50:00,41.77,41.77,41.74,41.74,115253.0,36.1339,36.1339,36.108,36.108,115253.0
2019-12-11 11:55:00,41.74,41.75,41.71,41.71,537959.0,36.108,36.1166,36.082,36.082,537959.0
2019-12-11 12:00:00,41.71,41.73,41.71,41.73,117391.0,36.082,36.0993,36.082,36.0993,117391.0
2019-12-11 12:05:00,41.73,41.73,41.71,41.73,141535.0,36.0993,36.0993,36.082,36.0993,141535.0
2019-12-11 12:10:00,41.73,41.74,41.71,41.71,284880.0,36.0993,36.108,36.082,36.082,284880.0
2019-12-11 12:15:00,41.71,41.74,41.71,41.73,135050.0,36.082,36.108,36.082,36.0993,135050.0
2019-12-11 12:20:00,41.73,41.74,41.72,41.73,123552.0,36.0993,36.108,36.0907,36.0993,123552.0
2019-12-11 12:25:00,41.73,41.75,41.73,41.75,68959.0,36.0993,36.1166,36.0993,36.1166,68959.0
2019-12-11 12:30:00,41.75,41.75,41.74,41.75,105749.0,36.1166,36.1166,36.108,36.1166,105749.0
2019-12-11 12:35:00,41.75,41.76,41.74,41.76,132688.0,36.1166,36.1253,36.108,36.1253,132688.0
2019-12-11 12:40:00,41.76,41.77,41.75,41.77,117981.0,36.1253,36.1339,36.1166,36.1339,117981.0
2019-12-11 12:45:00,41.77,41.78,41.76,41.77,125256.0,36.1339,36.1426,36.1253,36.1339,125256.0
2019-12-11 12:50:00,41.77,41.78,41.77,41.77,81512.0,36.1339,36.1426,36.1339,36.1339,81512.0
2019-12-11 12:55:00,41.77,41.78,41.76,41.77,184800.0,36.1339,36.1426,36.1253,36.1339,184800.0
2019-12-11 13:00:00,41.77,41.77,41.75,41.77,124608.0,36.1339,36.1339,36.1166,36.1339,124608.0
2019-12-11 13:05:00,41.77,41.77,41.76,41.77,60702.0,36.1339,36.1339,36.1253,36.1339,60702.0
2019-12-11 13:10:00,41.77,41.79,41.76,41.78,169205.0,36.1339,36.1512,36.1253,36.1426,169205.0
2019-12-11 13:15:00,41.78,41.8,41.78,41.8,96243.0,36.1426,36.1599,36.1426,36.1599,96243.0
2019-12-11 13:20:00,41.8,41.8,41.78,41.79,234376.0,36.1599,36.1599,36.1426,36.1512,234376.0
2019-12-11 13:25:00,41.79,41.81,41.79,41.8,129597.0,36.1512,36.1685,36.1512,36.1599,129597.0
2019-12-11 13:30:00,41.81,41.81,41.8,41.81,62020.0,36.1685,36.1685,36.1599,36.1685,62020.0
2019-12-11 13:35:00,41.81,41.82,41.79,41.8,285388.0,36.1685,36.1772,36.1512,36.1599,285388.0
2019-12-11 13:40:00,41.8,41.81,41.79,41.8,82372.0,36.1599,36.1685,36.1512,36.1599,82372.0
2019-12-11 13:45:00,41.81,41.81,41.8,41.81,83838.0,36.1685,36.1685,36.1599,36.1685,83838.0
2019-12-11 13:50:00,41.81,41.82,41.8,41.82,166305.0,36.1685,36.1772,36.1599,36.1772,166305.0
2019-12-11 13:55:00,41.82,41.83,41.8,41.83,473758.0,36.1772,36.1858,36.1599,36.1858,473758.0
2019-12-11 14:00:00,41.83,41.86,41.79,41.86,551140.0,36.1858,36.2118,36.1512,36.2118,551140.0
2019-12-11 14:05:00,41.86,41.89,41.86,41.89,315538.0,36.2118,36.2377,36.2118,36.2377,315538.0
2019-12-11 14:10:00,41.89,41.95,41.88,41.94,394846.0,36.2377,36.2896,36.2291,36.281,394846.0
2019-12-11 14:15:00,41.94,41.94,41.91,41.91,674996.0,36.281,36.281,36.255,36.255,674996.0
2019-12-11 14:20:00,41.91,41.93,41.91,41.93,1730407.0,36.255,36.2723,36.255,36.2723,1730407.0
2019-12-11 14:25:00,41.93,41.94,41.91,41.94,172231.0,36.2723,36.281,36.255,36.281,172231.0
2019-12-11 14:30:00,41.94,41.94,41.92,41.93,210335.0,36.281,36.281,36.2637,36.2723,210335.0
2019-12-11 14:35:00,41.93,41.94,41.92,41.93,220744.0,36.2723,36.281,36.2637,36.2723,220744.0
2019-12-11 14:40:00,41.92,41.96,41.9,41.95,399222.0,36.2637,36.2983,36.2464,36.2896,399222.0
2019-12-11 14:45:00,41.94,41.98,41.93,41.97,312198.0,36.281,36.3156,36.2723,36.3069,312198.0
2019-12-11 14:50:00,41.97,42.01,41.95,42.01,227712.0,36.3069,36.3415,36.2896,36.3415,227712.0
2019-12-11 14:55:00,42.01,42.05,42.0,42.05,235352.0,36.3415,36.3761,36.3329,36.3761,235352.0
2019-12-11 15:00:00,42.05,42.07,42.0,42.03,575135.0,36.3761,36.3934,36.3329,36.3588,575135.0
2019-12-11 15:05:00,42.03,42.04,42.02,42.04,85188.0,36.3588,36.3675,36.3502,36.3675,85188.0
2019-12-11 15:10:00,42.04,42.05,42.01,42.03,172217.0,36.3675,36.3761,36.3415,36.3588,172217.0
2019-12-11 15:15:00,42.03,42.04,42.02,42.04,169140.0,36.3588,36.3675,36.3502,36.3675,169140.0
2019-12-11 15:20:00,42.04,42.05,42.03,42.05,145503.0,36.3675,36.3761,36.3588,36.3761,145503.0
2019-12-11 15:25:00,42.05,42.06,42.04,42.05,1747163.0,36.3761,36.3848,36.3675,36.3761,1747163.0
2019-12-11 15:30:00,42.05,42.06,42.04,42.05,234707.0,36.3761,36.3848,36.3675,36.3761,234707.0
2019-12-11 15:35:00,42.05,42.06,42.02,42.02,742393.0,36.3761,36.3848,36.3502,36.3502,742393.0
2019-12-11 15:40:00,42.02,42.03,42.0,42.01,530984.0,36.3502,36.3588,36.3329,36.3415,530984.0
2019-12-11 15:45:00,42.01,42.01,41.95,41.95,853371.0,36.3415,36.3415,36.2896,36.2896,853371.0
2019-12-11 15:50:00,41.96,42.0,41.94,41.99,1475491.0,36.2983,36.3329,36.281,36.3242,1475491.0
2019-12-11 15:55:00,41.99,41.99,41.96,41.97,2011458.0,36.3242,36.3242,36.2983,36.3069,2011458.0
2019-12-12 09:30:00,41.98,42.02,41.97,41.99,426491.0,36.3156,36.3502,36.3069,36.3242,426491.0
2019-12-12 09:35:00,41.99,42.23,41.96,42.22,2137499.0,36.3242,36.5318,36.2983,36.5232,2137499.0
2019-12-12 09:40:00,42.22,42.28,42.22,42.26,1126662.0,36.5232,36.5751,36.5232,36.5578,1126662.0
2019-12-12 09:45:00,42.27,42.3,42.26,42.29,458738.0,36.5664,36.5924,36.5578,36.5837,458738.0
2019-12-12 09:50:00,42.28,42.35,42.28,42.34,480088.0,36.5751,36.6356,36.5751,36.627,480088.0
2019-12-12 09:55:00,42.34,42.38,42.33,42.38,891334.0,36.627,36.6616,36.6183,36.6616,891334.0
2019-12-12 10:00:00,42.39,42.8,42.38,42.59,4432712.0,36.6703,37.0249,36.6616,36.8433,4432712.0
2019-12-12 10:05:00,42.59,42.66,42.56,42.63,1785616.0,36.8433,36.9038,36.8173,36.8779,1785616.0
2019-12-12 10:10:00,42.64,42.72,42.61,42.68,1034309.0,36.8865,36.9557,36.8606,36.9211,1034309.0
2019-12-12 10:15:00,42.68,42.68,42.6,42.63,976349.0,36.9211,36.9211,36.8519,36.8779,976349.0
2019-12-12 10:20:00,42.63,42.69,42.59,42.63,2052005.0,36.8779,36.9298,36.8433,36.8779,2052005.0
2019-12-12 10:25:00,42.63,42.67,42.62,42.67,1089516.0,36.8779,36.9125,36.8692,36.9125,1089516.0
2019-12-12 10:30:00,42.66,42.67,42.62,42.63,545515.0,36.9038,36.9125,36.8692,36.8779,545515.0
2019-12-12 10:35:00,42.63,42.65,42.59,42.59,668480.0,36.8779,36.8952,36.8433,36.8433,668480.0
2019-12-12 10:40:00,42.59,42.6,42.49,42.51,1138652.0,36.8433,36.8519,36.7568,36.7741,1138652.0
2019-12-12 10:45:00,42.5,42.52,42.49,42.52,701100.0,36.7654,36.7827,36.7568,36.7827,701100.0
2019-12-12 10:50:00,42.51,42.6,42.51,42.59,656291.0,36.7741,36.8519,36.7741,36.8433,656291.0
2019-12-12 10:55:00,42.59,42.63,42.58,42.61,539401.0,36.8433,36.8779,36.8346,36.8606,539401.0
2019-12-12 11:00:00,42.61,42.62,42.58,42.59,1322700.0,36.8606,36.8692,36.8346,36.8433,1322700.0
2019-12-12 11:05:00,42.59,42.6,42.56,42.56,691211.0,36.8433,36.8519,36.8173,36.8173,691211.0
2019-12-12 11:10:00,42.56,42.57,42.53,42.54,541689.0,36.8173,36.826,36.7914,36.8,541689.0
2019-12-12 11:15:00,42.54,42.55,42.5,42.51,749206.0,36.8,36.8087,36.7654,36.7741,749206.0
2019-12-12 11:20:00,42.51,42.51,42.44,42.44,860248.0,36.7741,36.7741,36.7135,36.7135,860248.0
2019-12-12 11:25:00,42.45,42.45,42.42,42.44,281627.0,36.7222,36.7222,36.6962,36.7135,281627.0
2019-12-12 11:30:00,42.44,42.5,42.43,42.45,776305.0,36.7135,36.7654,36.7049,36.7222,776305.0
2019-12-12 11:35:00,42.44,42.48,42.42,42.45,431881.0,36.7135,36.7481,36.6962,36.7222,431881.0
2019-12-12 11:40:00,42.45,42.45,42.4,42.41,214156.0,36.7222,36.7222,36.6789,36.6876,214156.0
2019-12-12 11:45:00,42.41,42.46,42.4,42.44,324685.0,36.6876,36.7308,36.6789,36.7135,324685.0
2019-12-12 11:50:00,42.43,42.46,42.38,42.39,315857.0,36.7049,36.7308,36.6616,36.6703,315857.0
2019-12-12 11:55:00,42.38,42.39,42.29,42.35,1352327.0,36.6616,36.6703,36.5837,36.6356,1352327.0
2019-12-12 12:00:00,42.35,42.35,42.29,42.3,494695.0,36.6356,36.6356,36.5837,36.5924,494695.0
2019-12-12 12:05:00,42.3,42.36,42.29,42.36,128770.0,36.5924,36.6443,36.5837,36.6443,128770.0
2019-12-12 12:10:00,42.36,42.37,42.32,42.33,71943.0,36.6443,36.653,36.6097,36.6183,71943.0
2019-12-12 12:15:00,42.33,42.37,42.28,42.3,399794.0,36.6183,36.653,36.5751,36.5924,399794.0
2019-12-12 12:20:00,42.3,42.32,42.27,42.28,175306.0,36.5924,36.6097,36.5664,36.5751,175306.0
2019-12-12 12:25:00,42.28,42.31,42.27,42.3,176220.0,36.5751,36.601,36.5664,36.5924,176220.0
2019-12-12 12:30:00,42.3,42.38,42.29,42.36,327210.0,36.5924,36.6616,36.5837,36.6443,327210.0
2019-12-12 12:35:00,42.36,42.4,42.36,42.4,198683.0,36.6443,36.6789,36.6443,36.6789,198683.0
2019-12-12 12:40:00,42.4,42.44,42.39,42.43,119473.0,36.6789,36.7135,36.6703,36.7049,119473.0
2019-12-12 12:45:00,42.43,42.46,42.42,42.45,97427.0,36.7049,36.7308,36.6962,36.7222,97427.0
2019-12-12 12:50:00,42.45,42.46,42.41,42.42,289574.0,36.7222,36.7308,36.6876,36.6962,289574.0
2019-12-12 12:55:00,42.42,42.43,42.38,42.38,204614.0,36.6962,36.7049,36.6616,36.6616,204614.0
2019-12-12 13:00:00,42.38,42.43,42.38,42.43,253430.0,36.6616,36.7049,36.6616,36.7049,253430.0
2019-12-12 13:05:00,42.43,42.46,42.42,42.43,382349.0,36.7049,36.7308,36.6962,36.7049,382349.0
2019-12-12 13:10:00,42.44,42.45,42.42,42.43,190173.0,36.7135,36.7222,36.6962,36.7049,190173.0
2019-12-12 13:15:00,42.44,42.46,42.43,42.45,141896.0,36.7135,36.7308,36.7049,36.7222,141896.0
2019-12-12 13:20:00,42.45,42.46,42.44,42.46,338593.0,36.7222,36.7308,36.7135,36.7308,338593.0
2019-12-12 13:25:00,42.46,42.46,42.43,42.43,214783.0,36.7308,36.7308,36.7049,36.7049,214783.0
2019-12-12 13:30:00,42.43,42.46,42.43,42.44,145590.0,36.7049,36.7308,36.7049,36.7135,145590.0
2019-12-12 13:35:00,42.44,42.44,42.42,42.43,28789.0,36.7135,36.7135,36.6962,36.7049,28789.0
2019-12-12 13:40:00,42.43,42.45,42.42,42.44,86792.0,36.7049,36.7222,36.6962,36.7135,86792.0
2019-12-12 13:45:00,42.43,42.43,42.4,42.41,88718.0,36.7049,36.7049,36.6789,36.6876,88718.0
2019-12-12 13:50:00,42.4,42.43,42.4,42.43,142824.0,36.6789,36.7049,36.6789,36.7049,142824.0
2019-12-12 13:55:00,42.43,42.45,42.42,42.45,127061.0,36.7049,36.7222,36.6962,36.7222,127061.0
2019-12-12 14:00:00,42.45,42.46,42.44,42.44,127090.0,36.7222,36.7308,36.7135,36.7135,127090.0
2019-12-12 14:05:00,42.44,42.47,42.44,42.46,253224.0,36.7135,36.7395,36.7135,36.7308,253224.0
2019-12-12 14:10:00,42.46,42.47,42.41,42.44,229394.0,36.7308,36.7395,36.6876,36.7135,229394.0
2019-12-12 14:15:00,42.44,42.48,42.44,42.45,356966.0,36.7135,36.7481,36.7135,36.7222,356966.0
2019-12-12 14:20:00,42.45,42.46,42.44,42.45,125740.0,36.7222,36.7308,36.7135,36.7222,125740.0
2019-12-12 14:25:00,42.45,42.51,42.44,42.51,609716.0,36.7222,36.7741,36.7135,36.7741,609716.0
2019-12-12 14:30:00,42.5,42.73,42.49,42.67,2303939.0,36.7654,36.9644,36.7568,36.9125,2303939.0
2019-12-12 14:35:00,42.67,42.67,42.6,42.61,317739.0,36.9125,36.9125,36.8519,36.8606,317739.0
2019-12-12 14:40:00,42.61,42.62,42.58,42.59,336460.0,36.8606,36.8692,36.8346,36.8433,336460.0
2019-12-12 14:45:00,42.59,42.61,42.54,42.55,440848.0,36.8433,36.8606,36.8,36.8087,440848.0
2019-12-12 14:50:00,42.56,42.61,42.55,42.6,271305.0,36.8173,36.8606,36.8087,36.8519,271305.0
2019-12-12 14:55:00,42.6,42.63,42.57,42.6,175262.0,36.8519,36.8779,36.826,36.8519,175262.0
2019-12-12 15:00:00,42.59,42.64,42.57,42.63,175554.0,36.8433,36.8865,36.826,36.8779,175554.0
2019-12-12 15:05:00,42.63,42.71,42.62,42.68,669789.0,36.8779,36.9471,36.8692,36.9211,669789.0
2019-12-12 15:10:00,42.68,42.69,42.67,42.68,534039.0,36.9211,36.9298,36.9125,36.9211,534039.0
2019-12-12 15:15:00,42.68,42.76,42.67,42.75,636746.0,36.9211,36.9903,36.9125,36.9817,636746.0
2019-12-12 15:20:00,42.74,42.76,42.74,42.75,628097.0,36.973,36.9903,36.973,36.9817,628097.0
2019-12-12 15:25:00,42.75,42.77,42.74,42.76,308630.0,36.9817,36.999,36.973,36.9903,308630.0
2019-12-12 15:30:00,42.76,42.78,42.75,42.78,362079.0,36.9903,37.0076,36.9817,37.0076,362079.0
2019-12-12 15:35:00,42.78,42.78,42.75,42.77,867388.0,37.0076,37.0076,36.9817,36.999,867388.0
2019-12-12 15:40:00,42.77,42.78,42.75,42.78,608945.0,36.999,37.0076,36.9817,37.0076,608945.0
2019-12-12 15:45:00,42.77,42.79,42.76,42.79,806911.0,36.999,37.0163,36.9903,37.0163,806911.0
2019-12-12 15:50:00,42.79,42.83,42.77,42.8,1492090.0,37.0163,37.0509,36.999,37.0249,1492090.0
2019-12-12 15:55:00,42.8,42.81,42.74,42.78,3703863.0,37.0249,37.0336,36.973,37.0076,3703863.0
2019-12-13 09:30:00,42.94,42.98,42.79,42.8,1040034.0,37.146,37.1806,37.0163,37.0249,1040034.0
2019-12-13 09:35:00,42.8,42.89,42.79,42.89,2117245.0,37.0249,37.1028,37.0163,37.1028,2117245.0
2019-12-13 09:40:00,42.88,42.94,42.84,42.93,1663890.0,37.0941,37.146,37.0595,37.1374,1663890.0
2019-12-13 09:45:00,42.94,42.98,42.92,42.95,579904.0,37.146,37.1806,37.1287,37.1547,579904.0
2019-12-13 09:50:00,42.95,43.04,42.94,43.02,740391.0,37.1547,37.2325,37.146,37.2152,740391.0
2019-12-13 09:55:00,43.02,43.03,43.0,43.02,175084.0,37.2152,37.2239,37.1979,37.2152,175084.0
2019-12-13 10:00:00,43.02,43.35,42.98,43.34,2667648.0,37.2152,37.5007,37.1806,37.4921,2667648.0
2019-12-13 10:05:00,43.34,43.39,43.2,43.24,2429848.0,37.4921,37.5353,37.371,37.4056,2429848.0
2019-12-13 10:10:00,43.24,43.29,43.1,43.11,1785682.0,37.4056,37.4488,37.2845,37.2931,1785682.0
2019-12-13 10:15:00,43.11,43.21,43.06,43.18,1412773.0,37.2931,37.3796,37.2498,37.3537,1412773.0
2019-12-13 10:20:00,43.18,43.19,43.09,43.13,578219.0,37.3537,37.3623,37.2758,37.3104,578219.0
2019-12-13 10:25:00,43.13,43.21,43.03,43.07,1571256.0,37.3104,37.3796,37.2239,37.2585,1571256.0
2019-12-13 10:30:00,43.06,43.06,42.93,43.0,1373431.0,37.2498,37.2498,37.1374,37.1979,1373431.0
2019-12-13 10:35:00,43.0,43.01,42.83,42.88,1963669.0,37.1979,37.2066,37.0509,37.0941,1963669.0
2019-12-13 10:40:00,42.87,42.94,42.87,42.9,1021369.0,37.0855,37.146,37.0855,37.1114,1021369.0
2019-12-13 10:45:00,42.9,42.97,42.82,42.85,932745.0,37.1114,37.172,37.0422,37.0682,932745.0
2019-12-13 10:50:00,42.86,42.88,42.76,42.78,921312.0,37.0768,37.0941,36.9903,37.0076,921312.0
2019-12-13 10:55:00,42.77,42.81,42.76,42.77,624993.0,36.999,37.0336,36.9903,36.999,624993.0
2019-12-13 11:00:00,42.77,42.83,42.76,42.8,833108.0,36.999,37.0509,36.9903,37.0249,833108.0
2019-12-13 11:05:00,42.81,42.83,42.78,42.83,1576576.0,37.0336,37.0509,37.0076,37.0509,1576576.0
2019-12-13 11:10:00,42.83,42.85,42.78,42.79,245358.0,37.0509,37.0682,37.0076,37.0163,245358.0
2019-12-13 11:15:00,42.78,42.78,42.72,42.73,735329.0,37.0076,37.0076,36.9557,36.9644,735329.0
2019-12-13 11:20:00,42.73,42.74,42.69,42.7,944822.0,36.9644,36.973,36.9298,36.9384,944822.0
2019-12-13 11:25:00,42.7,42.7,42.64,42.66,333218.0,36.9384,36.9384,36.8865,36.9038,333218.0
2019-12-13 11:30:00,42.65,42.68,42.62,42.63,779813.0,36.8952,36.9211,36.8692,36.8779,779813.0
2019-12-13 11:35:00,42.63,42.7,42.62,42.7,1470893.0,36.8779,36.9384,36.8692,36.9384,1470893.0
2019-12-13 11:40:00,42.7,42.71,42.66,42.67,264574.0,36.9384,36.9471,36.9038,36.9125,264574.0
2019-12-13 11:45:00,42.68,42.73,42.67,42.71,559951.0,36.9211,36.9644,36.9125,36.9471,559951.0
2019-12-13 11:50:00,42.72,42.75,42.72,42.73,88472.0,36.9557,36.9817,36.9557,36.9644,88472.0
2019-12-13 11:55:00,42.74,42.8,42.74,42.79,383902.0,36.973,37.0249,36.973,37.0163,383902.0
2019-12-13 12:00:00,42.79,42.82,42.78,42.82,176962.0,37.0163,37.0422,37.0076,37.0422,176962.0
2019-12-13 12:05:00,42.82,42.84,42.81,42.83,168564.0,37.0422,37.0595,37.0336,37.0509,168564.0
2019-12-13 12:10:00,42.83,42.85,42.8,42.82,258446.0,37.0509,37.0682,37.0249,37.0422,258446.0
2019-12-13 12:15:00,42.81,42.82,42.79,42.8,315874.0,37.0336,37.0422,37.0163,37.0249,315874.0
2019-12-13 12:20:00,42.8,42.8,42.78,42.8,384649.0,37.0249,37.0249,37.0076,37.0249,384649.0
2019-12-13 12:25:00,42.8,42.81,42.78,42.78,550948.0,37.0249,37.0336,37.0076,37.0076,550948.0
2019-12-13 12:30:00,42.78,42.79,42.76,42.77,150328.0,37.0076,37.0163,36.9903,36.999,150328.0
2019-12-13 12:35:00,42.77,42.79,42.77,42.78,293588.0,36.999,37.0163,36.999,37.0076,293588.0
2019-12-13 12:40:00,42.79,42.8,42.76,42.77,271117.0,37.0163,37.0249,36.9903,36.999,271117.0
2019-12-13 12:45:00,42.77,42.77,42.75,42.75,66143.0,36.999,36.999,36.9817,36.9817,66143.0
2019-12-13 12:50:00,42.75,42.77,42.75,42.76,109038.0,36.9817,36.999,36.9817,36.9903,109038.0
2019-12-13 12:55:00,42.76,42.81,42.75,42.8,732390.0,36.9903,37.0336,36.9817,37.0249,732390.0
2019-12-13 13:00:00,42.8,42.84,42.8,42.83,634483.0,37.0249,37.0595,37.0249,37.0509,634483.0
2019-12-13 13:05:00,42.83,42.83,42.82,42.83,54853.0,37.0509,37.0509,37.0422,37.0509,54853.0
2019-12-13 13:10:00,42.83,42.83,42.8,42.82,95669.0,37.0509,37.0509,37.0249,37.0422,95669.0
2019-12-13 13:15:00,42.81,42.82,42.79,42.8,147746.0,37.0336,37.0422,37.0163,37.0249,147746.0
2019-12-13 13:20:00,42.8,42.81,42.79,42.8,83785.0,37.0249,37.0336,37.0163,37.0249,83785.0
2019-12-13 13:25:00,42.8,42.81,42.78,42.78,50169.0,37.0249,37.0336,37.0076,37.0076,50169.0
2019-12-13 13:30:00,42.78,42.79,42.75,42.76,442255.0,37.0076,37.0163,36.9817,36.9903,442255.0
2019-12-13 13:35:00,42.76,42.79,42.76,42.77,110782.0,36.9903,37.0163,36.9903,36.999,110782.0
2019-12-13 13:40:00,42.78,42.78,42.75,42.75,72958.0,37.0076,37.0076,36.9817,36.9817,72958.0
2019-12-13 13:45:00,42.76,42.76,42.73,42.75,239070.0,36.9903,36.9903,36.9644,36.9817,239070.0
2019-12-13 13:50:00,42.75,42.77,42.74,42.76,152229.0,36.9817,36.999,36.973,36.9903,152229.0
2019-12-13 13:55:00,42.76,42.77,42.75,42.76,368572.0,36.9903,36.999,36.9817,36.9903,368572.0
2019-12-13 14:00:00,42.77,42.77,42.74,42.75,276170.0,36.999,36.999,36.973,36.9817,276170.0
2019-12-13 14:05:00,42.74,42.75,42.73,42.75,306619.0,36.973,36.9817,36.9644,36.9817,306619.0
2019-12-13 14:10:00,42.74,42.76,42.74,42.74,190227.0,36.973,36.9903,36.973,36.973,190227.0
2019-12-13 14:15:00,42.74,42.75,42.74,42.75,176721.0,36.973,36.9817,36.973,36.9817,176721.0
2019-12-13 14:20:00,42.75,42.76,42.73,42.76,424848.0,36.9817,36.9903,36.9644,36.9903,424848.0
2019-12-13 14:25:00,42.76,42.77,42.75,42.76,65859.0,36.9903,36.999,36.9817,36.9903,65859.0
2019-12-13 14:30:00,42.76,42.77,42.74,42.74,263684.0,36.9903,36.999,36.973,36.973,263684.0
2019-12-13 14:35:00,42.74,42.74,42.68,42.69,224484.0,36.973,36.973,36.9211,36.9298,224484.0
2019-12-13 14:40:00,42.69,42.69,42.66,42.68,128047.0,36.9298,36.9298,36.9038,36.9211,128047.0
2019-12-13 14:45:00,42.67,42.69,42.66,42.67,405691.0,36.9125,36.9298,36.9038,36.9125,405691.0
2019-12-13 14:50:00,42.67,42.7,42.67,42.69,127638.0,36.9125,36.9384,36.9125,36.9298,127638.0
2019-12-13 14:55:00,42.69,42.7,42.67,42.69,630040.0,36.9298,36.9384,36.9125,36.9298,630040.0
2019-12-13 15:00:00,42.69,42.7,42.68,42.7,84384.0,36.9298,36.9384,36.9211,36.9384,84384.0
2019-12-13 15:05:00,42.7,42.71,42.68,42.69,324457.0,36.9384,36.9471,36.9211,36.9298,324457.0
2019-12-13 15:10:00,42.69,42.69,42.66,42.68,235601.0,36.9298,36.9298,36.9038,36.9211,235601.0
2019-12-13 15:15:00,42.68,42.68,42.66,42.67,64447.0,36.9211,36.9211,36.9038,36.9125,64447.0
2019-12-13 15:20:00,42.66,42.67,42.65,42.65,336488.0,36.9038,36.9125,36.8952,36.8952,336488.0
2019-12-13 15:25:00,42.66,42.66,42.61,42.62,799588.0,36.9038,36.9038,36.8606,36.8692,799588.0
2019-12-13 15:30:00,42.62,42.64,42.61,42.61,874440.0,36.8692,36.8865,36.8606,36.8606,874440.0
2019-12-13 15:35:00,42.62,42.64,42.61,42.64,509813.0,36.8692,36.8865,36.8606,36.8865,509813.0
2019-12-13 15:40:00,42.64,42.64,42.62,42.63,265522.0,36.8865,36.8865,36.8692,36.8779,265522.0
2019-12-13 15:45:00,42.63,42.65,42.62,42.65,688177.0,36.8779,36.8952,36.8692,36.8952,688177.0
2019-12-13 15:50:00,42.65,42.67,42.64,42.65,650889.0,36.8952,36.9125,36.8865,36.8952,650889.0
2019-12-13 15:55:00,42.65,42.66,42.59,42.6,1854408.0,36.8952,36.9038,36.8433,36.8519,1854408.0
2019-12-16 09:30:00,42.35,42.37,42.29,42.32,452435.0,37.3178,37.3354,37.2649,37.2913,452435.0
2019-12-16 09:35:00,42.33,42.33,42.26,42.26,703678.0,37.3001,37.3001,37.2384,37.2384,703678.0
2019-12-16 09:40:00,42.27,42.31,42.26,42.29,329674.0,37.2473,37.2825,37.2384,37.2649,329674.0
2019-12-16 09:45:00,42.3,42.34,42.27,42.32,815407.0,37.2737,37.3089,37.2473,37.2913,815407.0
2019-12-16 09:50:00,42.32,42.36,42.31,42.33,324503.0,37.2913,37.3266,37.2825,37.3001,324503.0
2019-12-16 09:55:00,42.33,42.33,42.3,42.31,710201.0,37.3001,37.3001,37.2737,37.2825,710201.0
2019-12-16 10:00:00,42.31,42.36,42.31,42.35,478576.0,37.2825,37.3266,37.2825,37.3178,478576.0
2019-12-16 10:05:00,42.35,42.36,42.34,42.35,424353.0,37.3178,37.3266,37.3089,37.3178,424353.0
2019-12-16 10:10:00,42.35,42.37,42.34,42.35,362002.0,37.3178,37.3354,37.3089,37.3178,362002.0
2019-12-16 10:15:00,42.35,42.38,42.33,42.37,536271.0,37.3178,37.3442,37.3001,37.3354,536271.0
2019-12-16 10:20:00,42.37,42.39,42.35,42.39,120905.0,37.3354,37.353,37.3178,37.353,120905.0
2019-12-16 10:25:00,42.39,42.39,42.36,42.37,138043.0,37.353,37.353,37.3266,37.3354,138043.0
2019-12-16 10:30:00,42.37,42.37,42.36,42.36,32705.0,37.3354,37.3354,37.3266,37.3266,32705.0
2019-12-16 10:35:00,42.36,42.37,42.35,42.37,182972.0,37.3266,37.3354,37.3178,37.3354,182972.0
2019-12-16 10:40:00,42.37,42.38,42.36,42.37,359513.0,37.3354,37.3442,37.3266,37.3354,359513.0
2019-12-16 10:45:00,42.37,42.38,42.35,42.35,663629.0,37.3354,37.3442,37.3178,37.3178,663629.0
2019-12-16 10:50:00,42.35,42.36,42.35,42.36,134652.0,37.3178,37.3266,37.3178,37.3266,134652.0
2019-12-16 10:55:00,42.36,42.36,42.34,42.34,213496.0,37.3266,37.3266,37.3089,37.3089,213496.0
2019-12-16 11:00:00,42.34,42.35,42.34,42.34,165556.0,37.3089,37.3178,37.3089,37.3089,165556.0
2019-12-16 11:05:00,42.34,42.37,42.33,42.37,227041.0,37.3089,37.3354,37.3001,37.3354,227041.0
2019-12-16 11:10:00,42.37,42.39,42.35,42.38,269087.0,37.3354,37.353,37.3178,37.3442,269087.0
2019-12-16 11:15:00,42.37,42.38,42.36,42.37,158574.0,37.3354,37.3442,37.3266,37.3354,158574.0
2019-12-16 11:20:00,42.37,42.38,42.36,42.37,208448.0,37.3354,37.3442,37.3266,37.3354,208448.0
2019-12-16 11:25:00,42.37,42.38,42.35,42.37,449161.0,37.3354,37.3442,37.3178,37.3354,449161.0
2019-12-16 11:30:00,42.37,42.38,42.36,42.36,204511.0,37.3354,37.3442,37.3266,37.3266,204511.0
2019-12-16 11:35:00,42.37,42.37,42.36,42.37,153426.0,37.3354,37.3354,37.3266,37.3354,153426.0
2019-12-16 11:40:00,42.37,42.37,42.36,42.36,145994.0,37.3354,37.3354,37.3266,37.3266,145994.0
2019-12-16 11:45:00,42.37,42.37,42.35,42.35,233149.0,37.3354,37.3354,37.3178,37.3178,233149.0
2019-12-16 11:50:00,42.36,42.37,42.35,42.36,299180.0,37.3266,37.3354,37.3178,37.3266,299180.0
2019-12-16 11:55:00,42.36,42.37,42.35,42.36,168432.0,37.3266,37.3354,37.3178,37.3266,168432.0
2019-12-16 12:00:00,42.36,42.37,42.35,42.37,112143.0,37.3266,37.3354,37.3178,37.3354,112143.0
2019-12-16 12:05:00,42.37,42.37,42.36,42.37,29877.0,37.3354,37.3354,37.3266,37.3354,29877.0
2019-12-16 12:10:00,42.37,42.38,42.36,42.38,85111.0,37.3354,37.3442,37.3266,37.3442,85111.0
2019-12-16 12:15:00,42.38,42.39,42.37,42.39,106340.0,37.3442,37.353,37.3354,37.353,106340.0
2019-12-16 12:20:00,42.38,42.39,42.38,42.39,90903.0,37.3442,37.353,37.3442,37.353,90903.0
2019-12-16 12:25:00,42.39,42.39,42.38,42.39,101538.0,37.353,37.353,37.3442,37.353,101538.0
2019-12-16 12:30:00,42.39,42.4,42.38,42.4,163655.0,37.353,37.3618,37.3442,37.3618,163655.0
2019-12-16 12:35:00,42.39,42.42,42.39,42.41,126122.0,37.353,37.3794,37.353,37.3706,126122.0
2019-12-16 12:40:00,42.41,42.42,42.39,42.4,258645.0,37.3706,37.3794,37.353,37.3618,258645.0
2019-12-16 12:45:00,42.4,42.4,42.38,42.39,142410.0,37.3618,37.3618,37.3442,37.353,142410.0
2019-12-16 12:50:00,42.39,42.39,42.38,42.39,98434.0,37.353,37.353,37.3442,37.353,98434.0
2019-12-16 12:55:00,42.39,42.39,42.37,42.38,246298.0,37.353,37.353,37.3354,37.3442,246298.0
2019-12-16 13:00:00,42.38,42.39,42.37,42.39,181537.0,37.3442,37.353,37.3354,37.353,181537.0
2019-12-16 13:05:00,42.39,42.39,42.38,42.39,61675.0,37.353,37.353,37.3442,37.353,61675.0
2019-12-16 13:10:00,42.39,42.39,42.38,42.39,84866.0,37.353,37.353,37.3442,37.353,84866.0
2019-12-16 13:15:00,42.38,42.39,42.38,42.39,73850.0,37.3442,37.353,37.3442,37.353,73850.0
2019-12-16 13:20:00,42.39,42.4,42.38,42.4,112535.0,37.353,37.3618,37.3442,37.3618,112535.0
2019-12-16 13:25:00,42.39,42.4,42.38,42.39,226818.0,37.353,37.3618,37.3442,37.353,226818.0
2019-12-16 13:30:00,42.39,42.39,42.37,42.38,186895.0,37.353,37.353,37.3354,37.3442,186895.0
2019-12-16 13:35:00,42.38,42.38,42.35,42.35,338995.0,37.3442,37.3442,37.3178,37.3178,338995.0
2019-12-16 13:40:00,42.36,42.39,42.35,42.39,199657.0,37.3266,37.353,37.3178,37.353,199657.0
2019-12-16 13:45:00,42.39,42.39,42.38,42.39,100972.0,37.353,37.353,37.3442,37.353,100972.0
2019-12-16 13:50:00,42.39,42.4,42.38,42.4,117753.0,37.353,37.3618,37.3442,37.3618,117753.0
2019-12-16 13:55:00,42.4,42.4,42.39,42.4,75316.0,37.3618,37.3618,37.353,37.3618,75316.0
2019-12-16 14:00:00,42.4,42.4,42.38,42.38,237322.0,37.3618,37.3618,37.3442,37.3442,237322.0
2019-12-16 14:05:00,42.38,42.39,42.35,42.36,383717.0,37.3442,37.353,37.3178,37.3266,383717.0
2019-12-16 14:10:00,42.36,42.37,42.35,42.36,349020.0,37.3266,37.3354,37.3178,37.3266,349020.0
2019-12-16 14:15:00,42.36,42.37,42.35,42.37,103095.0,37.3266,37.3354,37.3178,37.3354,103095.0
2019-12-16 14:20:00,42.37,42.37,42.35,42.36,47416.0,37.3354,37.3354,37.3178,37.3266,47416.0
2019-12-16 14:25:00,42.36,42.36,42.35,42.35,39788.0,37.3266,37.3266,37.3178,37.3178,39788.0
2019-12-16 14:30:00,42.35,42.36,42.35,42.36,65036.0,37.3178,37.3266,37.3178,37.3266,65036.0
2019-12-16 14:35:00,42.36,42.36,42.35,42.36,66335.0,37.3266,37.3266,37.3178,37.3266,66335.0
2019-12-16 14:40:00,42.36,42.36,42.35,42.36,30495.0,37.3266,37.3266,37.3178,37.3266,30495.0
2019-12-16 14:45:00,42.36,42.36,42.35,42.36,30577.0,37.3266,37.3266,37.3178,37.3266,30577.0
2019-12-16 14:50:00,42.36,42.37,42.35,42.36,266678.0,37.3266,37.3354,37.3178,37.3266,266678.0
2019-12-16 14:55:00,42.36,42.36,42.35,42.36,50683.0,37.3266,37.3266,37.3178,37.3266,50683.0
2019-12-16 15:00:00,42.36,42.36,42.35,42.36,54635.0,37.3266,37.3266,37.3178,37.3266,54635.0
2019-12-16 15:05:00,42.36,42.36,42.35,42.36,40970.0,37.3266,37.3266,37.3178,37.3266,40970.0
2019-12-16 15:10:00,42.36,42.37,42.35,42.37,92665.0,37.3266,37.3354,37.3178,37.3354,92665.0
2019-12-16 15:15:00,42.37,42.37,42.36,42.37,107346.0,37.3354,37.3354,37.3266,37.3354,107346.0
2019-12-16 15:20:00,42.37,42.37,42.35,42.36,117541.0,37.3354,37.3354,37.3178,37.3266,117541.0
2019-12-16 15:25:00,42.36,42.36,42.33,42.33,224479.0,37.3266,37.3266,37.3001,37.3001,224479.0
2019-12-16 15:30:00,42.33,42.34,42.32,42.34,196799.0,37.3001,37.3089,37.2913,37.3089,196799.0
2019-12-16 15:35:00,42.34,42.34,42.33,42.34,27816.0,37.3089,37.3089,37.3001,37.3089,27816.0
2019-12-16 15:40:00,42.34,42.34,42.32,42.33,184559.0,37.3089,37.3089,37.2913,37.3001,184559.0
2019-12-16 15:45:00,42.33,42.33,42.29,42.3,575546.0,37.3001,37.3001,37.2649,37.2737,575546.0
2019-12-16 15:50:00,42.3,42.31,42.29,42.29,887516.0,37.2737,37.2825,37.2649,37.2649,887516.0
2019-12-16 15:55:00,42.3,42.31,42.27,42.3,1247737.0,37.2737,37.2825,37.2473,37.2737,1247737.0
2019-12-17 09:30:00,42.78,42.8,42.74,42.76,762053.0,37.6967,37.7143,37.6614,37.679,762053.0
2019-12-17 09:35:00,42.77,42.83,42.76,42.82,403075.0,37.6878,37.7407,37.679,37.7319,403075.0
2019-12-17 09:40:00,42.82,42.82,42.75,42.76,348534.0,37.7319,37.7319,37.6702,37.679,348534.0
2019-12-17 09:45:00,42.76,42.77,42.73,42.74,471545.0,37.679,37.6878,37.6526,37.6614,471545.0
2019-12-17 09:50:00,42.74,42.76,42.74,42.76,193870.0,37.6614,37.679,37.6614,37.679,193870.0
2019-12-17 09:55:00,42.76,42.77,42.75,42.76,305733.0,37.679,37.6878,37.6702,37.679,305733.0
2019-12-17 10:00:00,42.76,42.79,42.75,42.77,288556.0,37.679,37.7055,37.6702,37.6878,288556.0
2019-12-17 10:05:00,42.77,42.79,42.76,42.79,377061.0,37.6878,37.7055,37.679,37.7055,377061.0
2019-12-17 10:10:00,42.79,42.81,42.78,42.8,164356.0,37.7055,37.7231,37.6967,37.7143,164356.0
2019-12-17 10:15:00,42.8,42.83,42.78,42.82,242572.0,37.7143,37.7407,37.6967,37.7319,242572.0
2019-12-17 10:20:00,42.81,42.83,42.79,42.82,190808.0,37.7231,37.7407,37.7055,37.7319,190808.0
2019-12-17 10:25:00,42.82,42.84,42.82,42.84,143858.0,37.7319,37.7495,37.7319,37.7495,143858.0
2019-12-17 10:30:00,42.83,42.85,42.82,42.84,404684.0,37.7407,37.7583,37.7319,37.7495,404684.0
2019-12-17 10:35:00,42.84,42.86,42.83,42.86,291215.0,37.7495,37.7671,37.7407,37.7671,291215.0
2019-12-17 10:40:00,42.86,42.86,42.84,42.84,50431.0,37.7671,37.7671,37.7495,37.7495,50431.0
2019-12-17 10:45:00,42.84,42.89,42.84,42.88,234229.0,37.7495,37.7936,37.7495,37.7848,234229.0
2019-12-17 10:50:00,42.88,42.88,42.86,42.87,160907.0,37.7848,37.7848,37.7671,37.776,160907.0
2019-12-17 10:55:00,42.86,42.89,42.85,42.87,199011.0,37.7671,37.7936,37.7583,37.776,199011.0
2019-12-17 11:00:00,42.88,42.9,42.87,42.88,154789.0,37.7848,37.8024,37.776,37.7848,154789.0
2019-12-17 11:05:00,42.88,42.88,42.86,42.87,126780.0,37.7848,37.7848,37.7671,37.776,126780.0
2019-12-17 11:10:00,42.87,42.87,42.85,42.86,176128.0,37.776,37.776,37.7583,37.7671,176128.0
2019-12-17 11:15:00,42.86,42.88,42.85,42.87,344255.0,37.7671,37.7848,37.7583,37.776,344255.0
2019-12-17 11:20:00,42.87,42.87,42.84,42.85,645372.0,37.776,37.776,37.7495,37.7583,645372.0
2019-12-17 11:25:00,42.85,42.85,42.83,42.84,178671.0,37.7583,37.7583,37.7407,37.7495,178671.0
2019-12-17 11:30:00,42.84,42.84,42.82,42.84,163177.0,37.7495,37.7495,37.7319,37.7495,163177.0
2019-12-17 11:35:00,42.84,42.86,42.84,42.86,206739.0,37.7495,37.7671,37.7495,37.7671,206739.0
2019-12-17 11:40:00,42.86,42.86,42.84,42.85,82884.0,37.7671,37.7671,37.7495,37.7583,82884.0
2019-12-17 11:45:00,42.86,42.87,42.83,42.84,224223.0,37.7671,37.776,37.7407,37.7495,224223.0
2019-12-17 11:50:00,42.84,42.86,42.84,42.86,174288.0,37.7495,37.7671,37.7495,37.7671,174288.0
2019-12-17 11:55:00,42.86,42.86,42.83,42.84,546386.0,37.7671,37.7671,37.7407,37.7495,546386.0
2019-12-17 12:00:00,42.84,42.85,42.83,42.84,101891.0,37.7495,37.7583,37.7407,37.7495,101891.0
2019-12-17 12:05:00,42.84,42.85,42.82,42.83,145286.0,37.7495,37.7583,37.7319,37.7407,145286.0
2019-12-17 12:10:00,42.83,42.84,42.82,42.83,41816.0,37.7407,37.7495,37.7319,37.7407,41816.0
2019-12-17 12:15:00,42.84,42.84,42.82,42.84,72466.0,37.7495,37.7495,37.7319,37.7495,72466.0
2019-12-17 12:20:00,42.84,42.84,42.82,42.82,337645.0,37.7495,37.7495,37.7319,37.7319,337645.0
2019-12-17 12:25:00,42.82,42.84,42.82,42.83,216656.0,37.7319,37.7495,37.7319,37.7407,216656.0
2019-12-17 12:30:00,42.83,42.84,42.82,42.84,115940.0,37.7407,37.7495,37.7319,37.7495,115940.0
2019-12-17 12:35:00,42.84,42.84,42.83,42.84,124527.0,37.7495,37.7495,37.7407,37.7495,124527.0
2019-12-17 12:40:00,42.83,42.84,42.83,42.84,101046.0,37.7407,37.7495,37.7407,37.7495,101046.0
2019-12-17 12:45:00,42.84,42.85,42.83,42.84,193446.0,37.7495,37.7583,37.7407,37.7495,193446.0
2019-12-17 12:50:00,42.84,42.85,42.82,42.84,142392.0,37.7495,37.7583,37.7319,37.7495,142392.0
2019-12-17 12:55:00,42.84,42.85,42.83,42.84,106881.0,37.7495,37.7583,37.7407,37.7495,106881.0
2019-12-17 13:00:00,42.84,42.85,42.83,42.84,87197.0,37.7495,37.7583,37.7407,37.7495,87197.0
2019-12-17 13:05:00,42.84,42.84,42.83,42.84,26448.0,37.7495,37.7495,37.7407,37.7495,26448.0
2019-12-17 13:10:00,42.84,42.84,42.83,42.84,206308.0,37.7495,37.7495,37.7407,37.7495,206308.0
2019-12-17 13:15:00,42.84,42.85,42.83,42.85,287070.0,37.7495,37.7583,37.7407,37.7583,287070.0
2019-12-17 13:20:00,42.84,42.86,42.84,42.84,203345.0,37.7495,37.7671,37.7495,37.7495,203345.0
2019-12-17 13:25:00,42.84,42.85,42.84,42.85,84968.0,37.7495,37.7583,37.7495,37.7583,84968.0
2019-12-17 13:30:00,42.84,42.85,42.84,42.85,21949.0,37.7495,37.7583,37.7495,37.7583,21949.0
2019-12-17 13:35:00,42.85,42.85,42.84,42.84,284018.0,37.7583,37.7583,37.7495,37.7495,284018.0
2019-12-17 13:40:00,42.84,42.86,42.84,42.86,253579.0,37.7495,37.7671,37.7495,37.7671,253579.0
2019-12-17 13:45:00,42.86,42.86,42.81,42.83,904535.0,37.7671,37.7671,37.7231,37.7407,904535.0
2019-12-17 13:50:00,42.83,42.86,42.82,42.86,291962.0,37.7407,37.7671,37.7319,37.7671,291962.0
2019-12-17 13:55:00,42.86,42.86,42.84,42.86,150377.0,37.7671,37.7671,37.7495,37.7671,150377.0
2019-12-17 14:00:00,42.86,42.86,42.82,42.84,179741.0,37.7671,37.7671,37.7319,37.7495,179741.0
2019-12-17 14:05:00,42.84,42.85,42.84,42.85,44452.0,37.7495,37.7583,37.7495,37.7583,44452.0
2019-12-17 14:10:00,42.85,42.85,42.82,42.84,655985.0,37.7583,37.7583,37.7319,37.7495,655985.0
2019-12-17 14:15:00,42.84,42.85,42.84,42.84,133495.0,37.7495,37.7583,37.7495,37.7495,133495.0
2019-12-17 14:20:00,42.85,42.86,42.84,42.86,144814.0,37.7583,37.7671,37.7495,37.7671,144814.0
2019-12-17 14:25:00,42.86,42.9,42.85,42.9,1175779.0,37.7671,37.8024,37.7583,37.8024,1175779.0
2019-12-17 14:30:00,42.89,42.91,42.89,42.91,425083.0,37.7936,37.8112,37.7936,37.8112,425083.0
2019-12-17 14:35:00,42.91,42.92,42.9,42.91,135945.0,37.8112,37.82,37.8024,37.8112,135945.0
2019-12-17 14:40:00,42.91,42.93,42.91,42.92,48075.0,37.8112,37.8288,37.8112,37.82,48075.0
2019-12-17 14:45:00,42.92,42.93,42.91,42.91,163808.0,37.82,37.8288,37.8112,37.8112,163808.0
2019-12-17 14:50:00,42.91,42.92,42.9,42.92,144438.0,37.8112,37.82,37.8024,37.82,144438.0
2019-12-17 14:55:00,42.92,42.93,42.91,42.93,160110.0,37.82,37.8288,37.8112,37.8288,160110.0
2019-12-17 15:00:00,42.92,42.93,42.89,42.9,272295.0,37.82,37.8288,37.7936,37.8024,272295.0
2019-12-17 15:05:00,42.9,42.91,42.88,42.88,259400.0,37.8024,37.8112,37.7848,37.7848,259400.0
2019-12-17 15:10:00,42.89,42.9,42.89,42.9,84686.0,37.7936,37.8024,37.7936,37.8024,84686.0
2019-12-17 15:15:00,42.9,42.92,42.89,42.91,152404.0,37.8024,37.82,37.7936,37.8112,152404.0
2019-12-17 15:20:00,42.91,42.93,42.91,42.93,64018.0,37.8112,37.8288,37.8112,37.8288,64018.0
2019-12-17 15:25:00,42.93,42.94,42.92,42.94,150050.0,37.8288,37.8376,37.82,37.8376,150050.0
2019-12-17 15:30:00,42.94,42.94,42.93,42.94,171844.0,37.8376,37.8376,37.8288,37.8376,171844.0
2019-12-17 15:35:00,42.94,42.96,42.93,42.96,405682.0,37.8376,37.8553,37.8288,37.8553,405682.0
2019-12-17 15:40:00,42.96,42.97,42.95,42.97,205836.0,37.8553,37.8641,37.8465,37.8641,205836.0
2019-12-17 15:45:00,42.97,42.98,42.93,42.94,1044747.0,37.8641,37.8729,37.8288,37.8376,1044747.0
2019-12-17 15:50:00,42.93,42.96,42.93,42.93,738643.0,37.8288,37.8553,37.8288,37.8288,738643.0
2019-12-17 15:55:00,42.94,42.96,42.87,42.87,1785872.0,37.8376,37.8553,37.776,37.776,1785872.0
2019-12-18 09:30:00,43.03,43.05,43.0,43.01,256361.0,37.9169,37.9346,37.8905,37.8993,256361.0
2019-12-18 09:35:00,43.01,43.05,43.01,43.04,158345.0,37.8993,37.9346,37.8993,37.9258,158345.0
2019-12-18 09:40:00,43.04,43.05,43.02,43.04,152365.0,37.9258,37.9346,37.9081,37.9258,152365.0
2019-12-18 09:45:00,43.04,43.04,42.98,42.99,164981.0,37.9258,37.9258,37.8729,37.8817,164981.0
2019-12-18 09:50:00,42.99,43.0,42.98,43.0,170191.0,37.8817,37.8905,37.8729,37.8905,170191.0
2019-12-18 09:55:00,42.99,43.01,42.98,42.98,170741.0,37.8817,37.8993,37.8729,37.8729,170741.0
2019-12-18 10:00:00,42.99,43.0,42.97,42.98,149480.0,37.8817,37.8905,37.8641,37.8729,149480.0
2019-12-18 10:05:00,42.98,42.99,42.97,42.98,167711.0,37.8729,37.8817,37.8641,37.8729,167711.0
2019-12-18 10:10:00,42.98,42.98,42.95,42.98,588944.0,37.8729,37.8729,37.8465,37.8729,588944.0
2019-12-18 10:15:00,42.98,43.0,42.98,42.98,115706.0,37.8729,37.8905,37.8729,37.8729,115706.0
2019-12-18 10:20:00,42.98,42.99,42.96,42.98,221176.0,37.8729,37.8817,37.8553,37.8729,221176.0
2019-12-18 10:25:00,42.98,42.98,42.95,42.96,205956.0,37.8729,37.8729,37.8465,37.8553,205956.0
2019-12-18 10:30:00,42.96,42.99,42.95,42.98,165895.0,37.8553,37.8817,37.8465,37.8729,165895.0
2019-12-18 10:35:00,42.98,43.01,42.98,43.0,72532.0,37.8729,37.8993,37.8729,37.8905,72532.0
2019-12-18 10:40:00,43.01,43.01,42.98,42.99,168547.0,37.8993,37.8993,37.8729,37.8817,168547.0
2019-12-18 10:45:00,42.99,43.02,42.98,43.01,86051.0,37.8817,37.9081,37.8729,37.8993,86051.0
2019-12-18 10:50:00,43.02,43.03,43.0,43.02,99720.0,37.9081,37.9169,37.8905,37.9081,99720.0
2019-12-18 10:55:00,43.02,43.03,43.0,43.01,207944.0,37.9081,37.9169,37.8905,37.8993,207944.0
2019-12-18 11:00:00,43.01,43.01,42.99,43.01,130879.0,37.8993,37.8993,37.8817,37.8993,130879.0
2019-12-18 11:05:00,43.01,43.01,42.96,42.97,187569.0,37.8993,37.8993,37.8553,37.8641,187569.0
2019-12-18 11:10:00,42.97,42.98,42.96,42.98,351065.0,37.8641,37.8729,37.8553,37.8729,351065.0
2019-12-18 11:15:00,42.98,43.0,42.97,42.98,161052.0,37.8729,37.8905,37.8641,37.8729,161052.0
2019-12-18 11:20:00,42.98,42.99,42.98,42.98,59360.0,37.8729,37.8817,37.8729,37.8729,59360.0
2019-12-18 11:25:00,42.98,43.0,42.96,42.97,237571.0,37.8729,37.8905,37.8553,37.8641,237571.0
2019-12-18 11:30:00,42.97,42.99,42.96,42.97,187366.0,37.8641,37.8817,37.8553,37.8641,187366.0
2019-12-18 11:35:00,42.97,42.98,42.96,42.97,134143.0,37.8641,37.8729,37.8553,37.8641,134143.0
2019-12-18 11:40:00,42.97,42.98,42.95,42.95,93845.0,37.8641,37.8729,37.8465,37.8465,93845.0
2019-12-18 11:45:00,42.95,42.96,42.95,42.96,14890.0,37.8465,37.8553,37.8465,37.8553,14890.0
2019-12-18 11:50:00,42.96,42.96,42.95,42.96,64049.0,37.8553,37.8553,37.8465,37.8553,64049.0
2019-12-18 11:55:00,42.96,42.96,42.95,42.96,17568.0,37.8553,37.8553,37.8465,37.8553,17568.0
2019-12-18 12:00:00,42.96,42.97,42.95,42.97,116445.0,37.8553,37.8641,37.8465,37.8641,116445.0
2019-12-18 12:05:00,42.97,42.98,42.96,42.97,30699.0,37.8641,37.8729,37.8553,37.8641,30699.0
2019-12-18 12:10:00,42.97,42.98,42.96,42.97,53307.0,37.8641,37.8729,37.8553,37.8641,53307.0
2019-12-18 12:15:00,42.97,42.98,42.97,42.97,11230.0,37.8641,37.8729,37.8641,37.8641,11230.0
2019-12-18 12:20:00,42.98,42.98,42.96,42.98,51433.0,37.8729,37.8729,37.8553,37.8729,51433.0
2019-12-18 12:25:00,42.98,42.99,42.97,42.98,74511.0,37.8729,37.8817,37.8641,37.8729,74511.0
2019-12-18 12:30:00,42.98,43.0,42.98,42.99,64931.0,37.8729,37.8905,37.8729,37.8817,64931.0
2019-12-18 12:35:00,43.0,43.0,42.99,43.0,29352.0,37.8905,37.8905,37.8817,37.8905,29352.0
2019-12-18 12:40:00,42.99,43.0,42.99,42.99,76844.0,37.8817,37.8905,37.8817,37.8817,76844.0
2019-12-18 12:45:00,42.99,43.0,42.97,42.98,110914.0,37.8817,37.8905,37.8641,37.8729,110914.0
2019-12-18 12:50:00,42.98,42.99,42.98,42.98,16248.0,37.8729,37.8817,37.8729,37.8729,16248.0
2019-12-18 12:55:00,42.98,43.02,42.98,43.01,135792.0,37.8729,37.9081,37.8729,37.8993,135792.0
2019-12-18 13:00:00,43.01,43.04,43.01,43.03,180284.0,37.8993,37.9258,37.8993,37.9169,180284.0
2019-12-18 13:05:00,43.03,43.04,43.02,43.03,169408.0,37.9169,37.9258,37.9081,37.9169,169408.0
2019-12-18 13:10:00,43.02,43.04,43.02,43.04,62942.0,37.9081,37.9258,37.9081,37.9258,62942.0
2019-12-18 13:15:00,43.04,43.04,43.03,43.04,13883.0,37.9258,37.9258,37.9169,37.9258,13883.0
2019-12-18 13:20:00,43.04,43.04,43.02,43.04,73340.0,37.9258,37.9258,37.9081,37.9258,73340.0
2019-12-18 13:25:00,43.04,43.05,43.02,43.02,197083.0,37.9258,37.9346,37.9081,37.9081,197083.0
2019-12-18 13:30:00,43.02,43.03,43.02,43.02,7300.0,37.9081,37.9169,37.9081,37.9081,7300.0
2019-12-18 13:35:00,43.02,43.03,43.02,43.02,27238.0,37.9081,37.9169,37.9081,37.9081,27238.0
2019-12-18 13:40:00,43.02,43.04,43.02,43.04,45415.0,37.9081,37.9258,37.9081,37.9258,45415.0
2019-12-18 13:45:00,43.04,43.04,43.03,43.04,19324.0,37.9258,37.9258,37.9169,37.9258,19324.0
2019-12-18 13:50:00,43.04,43.05,43.03,43.05,97702.0,37.9258,37.9346,37.9169,37.9346,97702.0
2019-12-18 13:55:00,43.05,43.05,43.04,43.05,124900.0,37.9346,37.9346,37.9258,37.9346,124900.0
2019-12-18 14:00:00,43.05,43.06,43.04,43.05,50680.0,37.9346,37.9434,37.9258,37.9346,50680.0
2019-12-18 14:05:00,43.05,43.06,43.05,43.05,46188.0,37.9346,37.9434,37.9346,37.9346,46188.0
2019-12-18 14:10:00,43.05,43.06,43.05,43.05,29835.0,37.9346,37.9434,37.9346,37.9346,29835.0
2019-12-18 14:15:00,43.05,43.06,43.03,43.04,35392.0,37.9346,37.9434,37.9169,37.9258,35392.0
2019-12-18 14:20:00,43.04,43.04,43.03,43.04,6885.0,37.9258,37.9258,37.9169,37.9258,6885.0
2019-12-18 14:25:00,43.04,43.05,43.03,43.05,61344.0,37.9258,37.9346,37.9169,37.9346,61344.0
2019-12-18 14:30:00,43.05,43.06,43.03,43.06,157301.0,37.9346,37.9434,37.9169,37.9434,157301.0
2019-12-18 14:35:00,43.05,43.06,43.05,43.06,28007.0,37.9346,37.9434,37.9346,37.9434,28007.0
2019-12-18 14:40:00,43.06,43.06,43.05,43.05,9122.0,37.9434,37.9434,37.9346,37.9346,9122.0
2019-12-18 14:45:00,43.05,43.06,43.05,43.05,23703.0,37.9346,37.9434,37.9346,37.9346,23703.0
2019-12-18 14:50:00,43.06,43.06,43.05,43.05,17300.0,37.9434,37.9434,37.9346,37.9346,17300.0
2019-12-18 14:55:00,43.05,43.06,43.03,43.04,70317.0,37.9346,37.9434,37.9169,37.9258,70317.0
2019-12-18 15:00:00,43.04,43.04,43.03,43.03,14009.0,37.9258,37.9258,37.9169,37.9169,14009.0
2019-12-18 15:05:00,43.04,43.06,43.03,43.05,89208.0,37.9258,37.9434,37.9169,37.9346,89208.0
2019-12-18 15:10:00,43.05,43.05,43.03,43.04,36351.0,37.9346,37.9346,37.9169,37.9258,36351.0
2019-12-18 15:15:00,43.04,43.04,43.02,43.02,80701.0,37.9258,37.9258,37.9081,37.9081,80701.0
2019-12-18 15:20:00,43.02,43.03,43.02,43.03,43275.0,37.9081,37.9169,37.9081,37.9169,43275.0
2019-12-18 15:25:00,43.03,43.04,43.02,43.02,41646.0,37.9169,37.9258,37.9081,37.9081,41646.0
2019-12-18 15:30:00,43.02,43.03,43.01,43.02,106270.0,37.9081,37.9169,37.8993,37.9081,106270.0
2019-12-18 15:35:00,43.02,43.04,43.01,43.04,78434.0,37.9081,37.9258,37.8993,37.9258,78434.0
2019-12-18 15:40:00,43.04,43.05,43.03,43.04,64068.0,37.9258,37.9346,37.9169,37.9258,64068.0
2019-12-18 15:45:00,43.04,43.04,43.03,43.04,77004.0,37.9258,37.9258,37.9169,37.9258,77004.0
2019-12-18 15:50:00,43.03,43.05,43.03,43.03,389939.0,37.9169,37.9346,37.9169,37.9169,389939.0
2019-12-18 15:55:00,43.03,43.06,43.01,43.01,865444.0,37.9169,37.9434,37.8993,37.8993,865444.0
2019-12-19 09:30:00,42.77,42.83,42.76,42.79,345722.0,37.6878,37.7407,37.679,37.7055,345722.0
2019-12-19 09:35:00,42.79,42.8,42.77,42.79,108211.0,37.7055,37.7143,37.6878,37.7055,108211.0
2019-12-19 09:40:00,42.79,42.8,42.77,42.8,111249.0,37.7055,37.7143,37.6878,37.7143,111249.0
2019-12-19 09:45:00,42.8,42.81,42.79,42.8,90493.0,37.7143,37.7231,37.7055,37.7143,90493.0
2019-12-19 09:50:00,42.8,42.81,42.79,42.8,142683.0,37.7143,37.7231,37.7055,37.7143,142683.0
2019-12-19 09:55:00,42.8,42.81,42.79,42.79,145016.0,37.7143,37.7231,37.7055,37.7055,145016.0
2019-12-19 10:00:00,42.8,42.81,42.79,42.79,55051.0,37.7143,37.7231,37.7055,37.7055,55051.0
2019-12-19 10:05:00,42.79,42.8,42.77,42.79,124261.0,37.7055,37.7143,37.6878,37.7055,124261.0
2019-12-19 10:10:00,42.79,42.79,42.78,42.78,106774.0,37.7055,37.7055,37.6967,37.6967,106774.0
2019-12-19 10:15:00,42.78,42.8,42.77,42.77,277243.0,37.6967,37.7143,37.6878,37.6878,277243.0
2019-12-19 10:20:00,42.78,42.79,42.77,42.78,199744.0,37.6967,37.7055,37.6878,37.6967,199744.0
2019-12-19 10:25:00,42.78,42.82,42.78,42.82,102032.0,37.6967,37.7319,37.6967,37.7319,102032.0
2019-12-19 10:30:00,42.82,42.83,42.81,42.82,64929.0,37.7319,37.7407,37.7231,37.7319,64929.0
2019-12-19 10:35:00,42.82,42.83,42.81,42.83,51401.0,37.7319,37.7407,37.7231,37.7407,51401.0
2019-12-19 10:40:00,42.83,42.84,42.81,42.84,147600.0,37.7407,37.7495,37.7231,37.7495,147600.0
2019-12-19 10:45:00,42.85,42.86,42.84,42.85,100591.0,37.7583,37.7671,37.7495,37.7583,100591.0
2019-12-19 10:50:00,42.85,42.86,42.84,42.85,56556.0,37.7583,37.7671,37.7495,37.7583,56556.0
2019-12-19 10:55:00,42.86,42.86,42.84,42.84,35824.0,37.7671,37.7671,37.7495,37.7495,35824.0
2019-12-19 11:00:00,42.85,42.87,42.84,42.86,303027.0,37.7583,37.776,37.7495,37.7671,303027.0
2019-12-19 11:05:00,42.86,42.87,42.85,42.85,68796.0,37.7671,37.776,37.7583,37.7583,68796.0
2019-12-19 11:10:00,42.86,42.86,42.84,42.84,62886.0,37.7671,37.7671,37.7495,37.7495,62886.0
2019-12-19 11:15:00,42.84,42.86,42.84,42.86,46121.0,37.7495,37.7671,37.7495,37.7671,46121.0
2019-12-19 11:20:00,42.86,42.89,42.86,42.89,229950.0,37.7671,37.7936,37.7671,37.7936,229950.0
2019-12-19 11:25:00,42.89,42.9,42.88,42.89,59099.0,37.7936,37.8024,37.7848,37.7936,59099.0
2019-12-19 11:30:00,42.89,42.91,42.88,42.91,388439.0,37.7936,37.8112,37.7848,37.8112,388439.0
2019-12-19 11:35:00,42.91,42.93,42.9,42.9,252372.0,37.8112,37.8288,37.8024,37.8024,252372.0
2019-12-19 11:40:00,42.9,42.9,42.88,42.9,83880.0,37.8024,37.8024,37.7848,37.8024,83880.0
2019-12-19 11:45:00,42.9,42.91,42.89,42.9,92507.0,37.8024,37.8112,37.7936,37.8024,92507.0
2019-12-19 11:50:00,42.91,42.91,42.89,42.9,103844.0,37.8112,37.8112,37.7936,37.8024,103844.0
2019-12-19 11:55:00,42.9,42.9,42.88,42.89,78411.0,37.8024,37.8024,37.7848,37.7936,78411.0
2019-12-19 12:00:00,42.88,42.89,42.87,42.89,300032.0,37.7848,37.7936,37.776,37.7936,300032.0
2019-12-19 12:05:00,42.89,42.89,42.87,42.89,164422.0,37.7936,37.7936,37.776,37.7936,164422.0
2019-12-19 12:10:00,42.89,42.89,42.87,42.89,44687.0,37.7936,37.7936,37.776,37.7936,44687.0
2019-12-19 12:15:00,42.89,42.89,42.88,42.89,54397.0,37.7936,37.7936,37.7848,37.7936,54397.0
2019-12-19 12:20:00,42.89,42.89,42.88,42.89,11466.0,37.7936,37.7936,37.7848,37.7936,11466.0
2019-12-19 12:25:00,42.89,42.89,42.88,42.89,11748.0,37.7936,37.7936,37.7848,37.7936,11748.0
2019-12-19 12:30:00,42.89,42.89,42.87,42.88,56208.0,37.7936,37.7936,37.776,37.7848,56208.0
2019-12-19 12:35:00,42.88,42.89,42.88,42.89,43340.0,37.7848,37.7936,37.7848,37.7936,43340.0
2019-12-19 12:40:00,42.89,42.89,42.87,42.88,115211.0,37.7936,37.7936,37.776,37.7848,115211.0
2019-12-19 12:45:00,42.87,42.88,42.86,42.87,8362.0,37.776,37.7848,37.7671,37.776,8362.0
2019-12-19 12:50:00,42.87,42.88,42.86,42.87,50424.0,37.776,37.7848,37.7671,37.776,50424.0
2019-12-19 12:55:00,42.87,42.87,42.86,42.87,28072.0,37.776,37.776,37.7671,37.776,28072.0
2019-12-19 13:00:00,42.87,42.87,42.86,42.87,32661.0,37.776,37.776,37.7671,37.776,32661.0
2019-12-19 13:05:00,42.87,42.87,42.86,42.87,17292.0,37.776,37.776,37.7671,37.776,17292.0
2019-12-19 13:10:00,42.87,42.89,42.86,42.89,38744.0,37.776,37.7936,37.7671,37.7936,38744.0
2019-12-19 13:15:00,42.88,42.9,42.88,42.89,54768.0,37.7848,37.8024,37.7848,37.7936,54768.0
2019-12-19 13:20:00,42.89,42.9,42.88,42.9,84132.0,37.7936,37.8024,37.7848,37.8024,84132.0
2019-12-19 13:25:00,42.9,42.91,42.89,42.91,10008.0,37.8024,37.8112,37.7936,37.8112,10008.0
2019-12-19 13:30:00,42.91,42.91,42.9,42.91,25639.0,37.8112,37.8112,37.8024,37.8112,25639.0
2019-12-19 13:35:00,42.91,42.91,42.9,42.91,14450.0,37.8112,37.8112,37.8024,37.8112,14450.0
2019-12-19 13:40:00,42.91,42.92,42.91,42.91,84949.0,37.8112,37.82,37.8112,37.8112,84949.0
2019-12-19 13:45:00,42.91,42.92,42.91,42.91,7351.0,37.8112,37.82,37.8112,37.8112,7351.0
2019-12-19 13:50:00,42.92,42.92,42.9,42.9,32883.0,37.82,37.82,37.8024,37.8024,32883.0
2019-12-19 13:55:00,42.91,42.92,42.9,42.91,115398.0,37.8112,37.82,37.8024,37.8112,115398.0
2019-12-19 14:00:00,42.91,42.92,42.9,42.91,77602.0,37.8112,37.82,37.8024,37.8112,77602.0
2019-12-19 14:05:00,42.91,42.92,42.91,42.91,174922.0,37.8112,37.82,37.8112,37.8112,174922.0
2019-12-19 14:10:00,42.91,42.92,42.91,42.92,30182.0,37.8112,37.82,37.8112,37.82,30182.0
2019-12-19 14:15:00,42.92,42.92,42.91,42.92,142735.0,37.82,37.82,37.8112,37.82,142735.0
2019-12-19 14:20:00,42.92,42.92,42.91,42.92,12008.0,37.82,37.82,37.8112,37.82,12008.0
2019-12-19 14:25:00,42.92,42.92,42.91,42.92,24684.0,37.82,37.82,37.8112,37.82,24684.0
2019-12-19 14:30:00,42.92,42.92,42.91,42.91,90799.0,37.82,37.82,37.8112,37.8112,90799.0
2019-12-19 14:35:00,42.91,42.92,42.91,42.91,33535.0,37.8112,37.82,37.8112,37.8112,33535.0
2019-12-19 14:40:00,42.91,42.92,42.91,42.91,23352.0,37.8112,37.82,37.8112,37.8112,23352.0
2019-12-19 14:45:00,42.91,42.92,42.91,42.91,30119.0,37.8112,37.82,37.8112,37.8112,30119.0
2019-12-19 14:50:00,42.91,42.92,42.9,42.91,27480.0,37.8112,37.82,37.8024,37.8112,27480.0
2019-12-19 14:55:00,42.91,42.91,42.9,42.91,5604.0,37.8112,37.8112,37.8024,37.8112,5604.0
2019-12-19 15:00:00,42.91,42.92,42.9,42.91,51087.0,37.8112,37.82,37.8024,37.8112,51087.0
2019-12-19 15:05:00,42.91,42.92,42.9,42.91,48093.0,37.8112,37.82,37.8024,37.8112,48093.0
2019-12-19 15:10:00,42.9,42.91,42.9,42.9,27224.0,37.8024,37.8112,37.8024,37.8024,27224.0
2019-12-19 15:15:00,42.91,42.91,42.88,42.89,111668.0,37.8112,37.8112,37.7848,37.7936,111668.0
2019-12-19 15:20:00,42.89,42.89,42.88,42.89,10862.0,37.7936,37.7936,37.7848,37.7936,10862.0
2019-12-19 15:25:00,42.89,42.89,42.87,42.88,94796.0,37.7936,37.7936,37.776,37.7848,94796.0
2019-12-19 15:30:00,42.88,42.88,42.87,42.88,129107.0,37.7848,37.7848,37.776,37.7848,129107.0
2019-12-19 15:35:00,42.87,42.88,42.86,42.88,552795.0,37.776,37.7848,37.7671,37.7848,552795.0
2019-12-19 15:40:00,42.88,42.9,42.87,42.9,157230.0,37.7848,37.8024,37.776,37.8024,157230.0
2019-12-19 15:45:00,42.9,42.91,42.88,42.89,321727.0,37.8024,37.8112,37.7848,37.7936,321727.0
2019-12-19 15:50:00,42.88,42.92,42.87,42.91,327135.0,37.7848,37.82,37.776,37.8112,327135.0
2019-12-19 15:55:00,42.91,42.93,42.89,42.92,691354.0,37.8112,37.8288,37.7936,37.82,691354.0
2019-12-20 09:30:00,43.06,43.12,43.06,43.09,294351.0,37.9434,37.9963,37.9434,37.9698,294351.0
2019-12-20 09:35:00,43.1,43.11,43.08,43.09,156573.0,37.9786,37.9874,37.961,37.9698,156573.0
2019-12-20 09:40:00,43.09,43.1,43.07,43.08,117073.0,37.9698,37.9786,37.9522,37.961,117073.0
2019-12-20 09:45:00,43.08,43.11,43.07,43.11,232497.0,37.961,37.9874,37.9522,37.9874,232497.0
2019-12-20 09:50:00,43.11,43.11,43.09,43.1,169134.0,37.9874,37.9874,37.9698,37.9786,169134.0
2019-12-20 09:55:00,43.1,43.11,43.08,43.09,541877.0,37.9786,37.9874,37.961,37.9698,541877.0
2019-12-20 10:00:00,43.09,43.1,43.07,43.09,128941.0,37.9698,37.9786,37.9522,37.9698,128941.0
2019-12-20 10:05:00,43.08,43.09,43.06,43.07,95847.0,37.961,37.9698,37.9434,37.9522,95847.0
2019-12-20 10:10:00,43.07,43.07,43.04,43.05,72528.0,37.9522,37.9522,37.9258,37.9346,72528.0
2019-12-20 10:15:00,43.05,43.06,43.04,43.05,189903.0,37.9346,37.9434,37.9258,37.9346,189903.0
2019-12-20 10:20:00,43.05,43.06,43.03,43.05,413644.0,37.9346,37.9434,37.9169,37.9346,413644.0
2019-12-20 10:25:00,43.05,43.08,43.05,43.08,176187.0,37.9346,37.961,37.9346,37.961,176187.0
2019-12-20 10:30:00,43.07,43.11,43.07,43.1,312170.0,37.9522,37.9874,37.9522,37.9786,312170.0
2019-12-20 10:35:00,43.1,43.1,43.07,43.08,290882.0,37.9786,37.9786,37.9522,37.961,290882.0
2019-12-20 10:40:00,43.08,43.1,43.08,43.09,370883.0,37.961,37.9786,37.961,37.9698,370883.0
2019-12-20 10:45:00,43.09,43.11,43.08,43.11,225773.0,37.9698,37.9874,37.961,37.9874,225773.0
2019-12-20 10:50:00,43.11,43.11,43.09,43.11,174554.0,37.9874,37.9874,37.9698,37.9874,174554.0
2019-12-20 10:55:00,43.11,43.12,43.09,43.12,239043.0,37.9874,37.9963,37.9698,37.9963,239043.0
2019-12-20 11:00:00,43.12,43.13,43.11,43.12,244962.0,37.9963,38.0051,37.9874,37.9963,244962.0
2019-12-20 11:05:00,43.12,43.12,43.09,43.11,244999.0,37.9963,37.9963,37.9698,37.9874,244999.0
2019-12-20 11:10:00,43.1,43.12,43.09,43.12,164956.0,37.9786,37.9963,37.9698,37.9963,164956.0
2019-12-20 11:15:00,43.11,43.12,43.11,43.12,173821.0,37.9874,37.9963,37.9874,37.9963,173821.0
2019-12-20 11:20:00,43.12,43.12,43.08,43.09,178350.0,37.9963,37.9963,37.961,37.9698,178350.0
2019-12-20 11:25:00,43.09,43.1,43.08,43.08,218783.0,37.9698,37.9786,37.961,37.961,218783.0
2019-12-20 11:30:00,43.09,43.12,43.08,43.09,472264.0,37.9698,37.9963,37.961,37.9698,472264.0
2019-12-20 11:35:00,43.09,43.1,43.07,43.09,248537.0,37.9698,37.9786,37.9522,37.9698,248537.0
2019-12-20 11:40:00,43.09,43.09,43.05,43.08,501950.0,37.9698,37.9698,37.9346,37.961,501950.0
2019-12-20 11:45:00,43.08,43.08,43.06,43.07,191264.0,37.961,37.961,37.9434,37.9522,191264.0
2019-12-20 11:50:00,43.07,43.08,43.06,43.06,212426.0,37.9522,37.961,37.9434,37.9434,212426.0
2019-12-20 11:55:00,43.06,43.07,43.06,43.06,163220.0,37.9434,37.9522,37.9434,37.9434,163220.0
2019-12-20 12:00:00,43.07,43.08,43.05,43.07,197382.0,37.9522,37.961,37.9346,37.9522,197382.0
2019-12-20 12:05:00,43.07,43.08,43.06,43.07,251061.0,37.9522,37.961,37.9434,37.9522,251061.0
2019-12-20 12:10:00,43.07,43.08,43.06,43.08,115641.0,37.9522,37.961,37.9434,37.961,115641.0
2019-12-20 12:15:00,43.08,43.08,43.07,43.08,107588.0,37.961,37.961,37.9522,37.961,107588.0
2019-12-20 12:20:00,43.08,43.08,43.06,43.06,157184.0,37.961,37.961,37.9434,37.9434,157184.0
2019-12-20 12:25:00,43.07,43.09,43.06,43.09,212826.0,37.9522,37.9698,37.9434,37.9698,212826.0
2019-12-20 12:30:00,43.09,43.1,43.08,43.1,116386.0,37.9698,37.9786,37.961,37.9786,116386.0
2019-12-20 12:35:00,43.1,43.1,43.09,43.1,145688.0,37.9786,37.9786,37.9698,37.9786,145688.0
2019-12-20 12:40:00,43.09,43.11,43.08,43.09,269313.0,37.9698,37.9874,37.961,37.9698,269313.0
2019-12-20 12:45:00,43.09,43.09,43.06,43.08,201438.0,37.9698,37.9698,37.9434,37.961,201438.0
2019-12-20 12:50:00,43.08,43.09,43.07,43.09,118131.0,37.961,37.9698,37.9522,37.9698,118131.0
2019-12-20 12:55:00,43.09,43.09,43.06,43.08,206467.0,37.9698,37.9698,37.9434,37.961,206467.0
2019-12-20 13:00:00,43.07,43.08,43.05,43.06,150186.0,37.9522,37.961,37.9346,37.9434,150186.0
2019-12-20 13:05:00,43.06,43.07,43.05,43.07,98480.0,37.9434,37.9522,37.9346,37.9522,98480.0
2019-12-20 13:10:00,43.07,43.07,43.06,43.07,45187.0,37.9522,37.9522,37.9434,37.9522,45187.0
2019-12-20 13:15:00,43.07,43.07,43.05,43.07,54520.0,37.9522,37.9522,37.9346,37.9522,54520.0
2019-12-20 13:20:00,43.06,43.07,43.06,43.07,55081.0,37.9434,37.9522,37.9434,37.9522,55081.0
2019-12-20 13:25:00,43.06,43.07,43.04,43.05,145573.0,37.9434,37.9522,37.9258,37.9346,145573.0
2019-12-20 13:30:00,43.05,43.07,43.04,43.06,112237.0,37.9346,37.9522,37.9258,37.9434,112237.0
2019-12-20 13:35:00,43.05,43.07,43.05,43.07,65786.0,37.9346,37.9522,37.9346,37.9522,65786.0
2019-12-20 13:40:00,43.07,43.07,43.05,43.05,120426.0,37.9522,37.9522,37.9346,37.9346,120426.0
2019-12-20 13:45:00,43.05,43.06,43.04,43.05,151117.0,37.9346,37.9434,37.9258,37.9346,151117.0
2019-12-20 13:50:00,43.06,43.06,43.04,43.05,85168.0,37.9434,37.9434,37.9258,37.9346,85168.0
2019-12-20 13:55:00,43.05,43.07,43.04,43.06,115224.0,37.9346,37.9522,37.9258,37.9434,115224.0
2019-12-20 14:00:00,43.06,43.07,43.04,43.05,109758.0,37.9434,37.9522,37.9258,37.9346,109758.0
2019-12-20 14:05:00,43.05,43.05,43.04,43.05,35071.0,37.9346,37.9346,37.9258,37.9346,35071.0
2019-12-20 14:10:00,43.05,43.09,43.04,43.09,441642.0,37.9346,37.9698,37.9258,37.9698,441642.0
2019-12-20 14:15:00,43.09,43.09,43.08,43.09,133585.0,37.9698,37.9698,37.961,37.9698,133585.0
2019-12-20 14:20:00,43.09,43.09,43.08,43.09,51457.0,37.9698,37.9698,37.961,37.9698,51457.0
2019-12-20 14:25:00,43.09,43.09,43.08,43.09,44824.0,37.9698,37.9698,37.961,37.9698,44824.0
2019-12-20 14:30:00,43.09,43.09,43.08,43.09,46554.0,37.9698,37.9698,37.961,37.9698,46554.0
2019-12-20 14:35:00,43.09,43.09,43.08,43.09,25978.0,37.9698,37.9698,37.961,37.9698,25978.0
2019-12-20 14:40:00,43.09,43.11,43.08,43.11,246793.0,37.9698,37.9874,37.961,37.9874,246793.0
2019-12-20 14:45:00,43.11,43.12,43.1,43.12,387079.0,37.9874,37.9963,37.9786,37.9963,387079.0
2019-12-20 14:50:00,43.12,43.14,43.11,43.14,391399.0,37.9963,38.0139,37.9874,38.0139,391399.0
2019-12-20 14:55:00,43.14,43.15,43.13,43.15,203154.0,38.0139,38.0227,38.0051,38.0227,203154.0
2019-12-20 15:00:00,43.15,43.15,43.13,43.14,163464.0,38.0227,38.0227,38.0051,38.0139,163464.0
2019-12-20 15:05:00,43.14,43.14,43.13,43.14,79497.0,38.0139,38.0139,38.0051,38.0139,79497.0
2019-12-20 15:10:00,43.14,43.14,43.13,43.14,66825.0,38.0139,38.0139,38.0051,38.0139,66825.0
2019-12-20 15:15:00,43.14,43.15,43.13,43.15,434183.0,38.0139,38.0227,38.0051,38.0227,434183.0
2019-12-20 15:20:00,43.15,43.17,43.14,43.16,602739.0,38.0227,38.0403,38.0139,38.0315,602739.0
2019-12-20 15:25:00,43.16,43.17,43.15,43.17,162461.0,38.0315,38.0403,38.0227,38.0403,162461.0
2019-12-20 15:30:00,43.17,43.21,43.16,43.2,642129.0,38.0403,38.0756,38.0315,38.0667,642129.0
2019-12-20 15:35:00,43.2,43.21,43.16,43.16,513533.0,38.0667,38.0756,38.0315,38.0315,513533.0
2019-12-20 15:40:00,43.16,43.18,43.15,43.16,791862.0,38.0315,38.0491,38.0227,38.0315,791862.0
2019-12-20 15:45:00,43.16,43.16,43.09,43.09,1087117.0,38.0315,38.0315,37.9698,37.9698,1087117.0
2019-12-20 15:50:00,43.1,43.12,43.09,43.09,1830360.0,37.9786,37.9963,37.9698,37.9698,1830360.0
2019-12-20 15:55:00,43.09,43.14,43.09,43.12,3081850.0,37.9698,38.0139,37.9698,37.9963,3081850.0
2019-12-23 09:30:00,43.0,43.05,43.0,43.03,223174.0,37.8905,37.9346,37.8905,37.9169,223174.0
2019-12-23 09:35:00,43.03,43.03,43.01,43.01,108310.0,37.9169,37.9169,37.8993,37.8993,108310.0
2019-12-23 09:40:00,43.01,43.02,43.0,43.02,137070.0,37.8993,37.9081,37.8905,37.9081,137070.0
2019-12-23 09:45:00,43.02,43.02,43.0,43.01,107731.0,37.9081,37.9081,37.8905,37.8993,107731.0
2019-12-23 09:50:00,43.01,43.02,42.99,43.0,100503.0,37.8993,37.9081,37.8817,37.8905,100503.0
2019-12-23 09:55:00,43.0,43.0,42.99,43.0,28327.0,37.8905,37.8905,37.8817,37.8905,28327.0
2019-12-23 10:00:00,43.0,43.01,42.99,43.0,62358.0,37.8905,37.8993,37.8817,37.8905,62358.0
2019-12-23 10:05:00,42.99,43.0,42.98,42.98,31346.0,37.8817,37.8905,37.8729,37.8729,31346.0
2019-12-23 10:10:00,42.98,43.01,42.98,43.0,61342.0,37.8729,37.8993,37.8729,37.8905,61342.0
2019-12-23 10:15:00,43.0,43.02,42.99,43.01,95884.0,37.8905,37.9081,37.8817,37.8993,95884.0
2019-12-23 10:20:00,43.01,43.02,43.0,43.0,45829.0,37.8993,37.9081,37.8905,37.8905,45829.0
2019-12-23 10:25:00,43.01,43.01,42.99,43.0,45897.0,37.8993,37.8993,37.8817,37.8905,45897.0
2019-12-23 10:30:00,42.99,43.0,42.99,42.99,47020.0,37.8817,37.8905,37.8817,37.8817,47020.0
2019-12-23 10:35:00,43.0,43.01,42.99,43.01,77526.0,37.8905,37.8993,37.8817,37.8993,77526.0
2019-12-23 10:40:00,43.0,43.01,43.0,43.0,14818.0,37.8905,37.8993,37.8905,37.8905,14818.0
2019-12-23 10:45:00,43.0,43.0,42.98,42.99,101627.0,37.8905,37.8905,37.8729,37.8817,101627.0
2019-12-23 10:50:00,42.99,43.0,42.98,42.99,33756.0,37.8817,37.8905,37.8729,37.8817,33756.0
2019-12-23 10:55:00,42.99,43.0,42.98,43.0,37529.0,37.8817,37.8905,37.8729,37.8905,37529.0
2019-12-23 11:00:00,43.0,43.0,42.98,42.98,102052.0,37.8905,37.8905,37.8729,37.8729,102052.0
2019-12-23 11:05:00,42.98,42.99,42.97,42.98,41916.0,37.8729,37.8817,37.8641,37.8729,41916.0
2019-12-23 11:10:00,42.98,42.98,42.94,42.95,101089.0,37.8729,37.8729,37.8376,37.8465,101089.0
2019-12-23 11:15:00,42.95,42.96,42.94,42.96,65103.0,37.8465,37.8553,37.8376,37.8553,65103.0
2019-12-23 11:20:00,42.96,42.96,42.95,42.96,85783.0,37.8553,37.8553,37.8465,37.8553,85783.0
2019-12-23 11:25:00,42.96,42.98,42.95,42.97,55613.0,37.8553,37.8729,37.8465,37.8641,55613.0
2019-12-23 11:30:00,42.97,42.99,42.97,42.98,98945.0,37.8641,37.8817,37.8641,37.8729,98945.0
2019-12-23 11:35:00,42.98,42.99,42.97,42.97,81809.0,37.8729,37.8817,37.8641,37.8641,81809.0
2019-12-23 11:40:00,42.98,42.98,42.97,42.98,68503.0,37.8729,37.8729,37.8641,37.8729,68503.0
2019-12-23 11:45:00,42.98,42.98,42.97,42.98,46104.0,37.8729,37.8729,37.8641,37.8729,46104.0
2019-12-23 11:50:00,42.98,42.98,42.97,42.98,106607.0,37.8729,37.8729,37.8641,37.8729,106607.0
2019-12-23 11:55:00,42.98,42.98,42.96,42.98,164543.0,37.8729,37.8729,37.8553,37.8729,164543.0
2019-12-23 12:00:00,42.98,42.98,42.97,42.98,38866.0,37.8729,37.8729,37.8641,37.8729,38866.0
2019-12-23 12:05:00,42.98,42.98,42.97,42.98,28352.0,37.8729,37.8729,37.8641,37.8729,28352.0
2019-12-23 12:10:00,42.98,42.99,42.97,42.97,173145.0,37.8729,37.8817,37.8641,37.8641,173145.0
2019-12-23 12:15:00,42.97,42.98,42.96,42.98,51845.0,37.8641,37.8729,37.8553,37.8729,51845.0
2019-12-23 12:20:00,42.98,42.98,42.96,42.98,58599.0,37.8729,37.8729,37.8553,37.8729,58599.0
2019-12-23 12:25:00,42.98,42.98,42.97,42.98,123596.0,37.8729,37.8729,37.8641,37.8729,123596.0
2019-12-23 12:30:00,42.98,42.98,42.97,42.98,44688.0,37.8729,37.8729,37.8641,37.8729,44688.0
2019-12-23 12:35:00,42.98,42.98,42.97,42.98,41500.0,37.8729,37.8729,37.8641,37.8729,41500.0
2019-12-23 12:40:00,42.98,42.99,42.97,42.98,91282.0,37.8729,37.8817,37.8641,37.8729,91282.0
2019-12-23 12:45:00,42.98,42.99,42.97,42.98,238725.0,37.8729,37.8817,37.8641,37.8729,238725.0
2019-12-23 12:50:00,42.99,42.99,42.98,42.98,136389.0,37.8817,37.8817,37.8729,37.8729,136389.0
2019-12-23 12:55:00,42.98,42.99,42.98,42.99,43805.0,37.8729,37.8817,37.8729,37.8817,43805.0
2019-12-23 13:00:00,42.98,43.0,42.98,43.0,45052.0,37.8729,37.8905,37.8729,37.8905,45052.0
2019-12-23 13:05:00,43.0,43.0,42.98,42.99,100369.0,37.8905,37.8905,37.8729,37.8817,100369.0
2019-12-23 13:10:00,42.99,43.0,42.98,43.0,97657.0,37.8817,37.8905,37.8729,37.8905,97657.0
2019-12-23 13:15:00,43.0,43.0,42.99,43.0,34627.0,37.8905,37.8905,37.8817,37.8905,34627.0
2019-12-23 13:20:00,43.0,43.0,42.99,43.0,4067.0,37.8905,37.8905,37.8817,37.8905,4067.0
2019-12-23 13:25:00,42.99,43.0,42.99,42.99,158480.0,37.8817,37.8905,37.8817,37.8817,158480.0
2019-12-23 13:30:00,43.0,43.0,42.99,43.0,33631.0,37.8905,37.8905,37.8817,37.8905,33631.0
2019-12-23 13:35:00,43.0,43.0,42.99,43.0,37273.0,37.8905,37.8905,37.8817,37.8905,37273.0
2019-12-23 13:40:00,43.0,43.0,42.98,42.99,66647.0,37.8905,37.8905,37.8729,37.8817,66647.0
2019-12-23 13:45:00,42.98,42.99,42.98,42.99,29080.0,37.8729,37.8817,37.8729,37.8817,29080.0
2019-12-23 13:50:00,42.99,43.01,42.99,43.01,106560.0,37.8817,37.8993,37.8817,37.8993,106560.0
2019-12-23 13:55:00,43.01,43.02,43.01,43.02,49359.0,37.8993,37.9081,37.8993,37.9081,49359.0
2019-12-23 14:00:00,43.02,43.03,43.01,43.02,68188.0,37.9081,37.9169,37.8993,37.9081,68188.0
2019-12-23 14:05:00,43.02,43.03,43.02,43.02,32290.0,37.9081,37.9169,37.9081,37.9081,32290.0
2019-12-23 14:10:00,43.02,43.03,43.02,43.02,22696.0,37.9081,37.9169,37.9081,37.9081,22696.0
2019-12-23 14:15:00,43.02,43.03,43.01,43.02,69024.0,37.9081,37.9169,37.8993,37.9081,69024.0
2019-12-23 14:20:00,43.03,43.03,43.02,43.03,2417.0,37.9169,37.9169,37.9081,37.9169,2417.0
2019-12-23 14:25:00,43.03,43.03,43.02,43.02,36484.0,37.9169,37.9169,37.9081,37.9081,36484.0
2019-12-23 14:30:00,43.03,43.04,43.02,43.04,22537.0,37.9169,37.9258,37.9081,37.9258,22537.0
2019-12-23 14:35:00,43.04,43.05,43.03,43.05,34946.0,37.9258,37.9346,37.9169,37.9346,34946.0
2019-12-23 14:40:00,43.04,43.05,43.04,43.05,28977.0,37.9258,37.9346,37.9258,37.9346,28977.0
2019-12-23 14:45:00,43.05,43.05,43.04,43.04,74643.0,37.9346,37.9346,37.9258,37.9258,74643.0
2019-12-23 14:50:00,43.04,43.05,43.04,43.05,9767.0,37.9258,37.9346,37.9258,37.9346,9767.0
2019-12-23 14:55:00,43.04,43.04,43.04,43.04,21280.0,37.9258,37.9258,37.9258,37.9258,21280.0
2019-12-23 15:00:00,43.05,43.05,43.04,43.05,12697.0,37.9346,37.9346,37.9258,37.9346,12697.0
2019-12-23 15:05:00,43.05,43.05,43.04,43.05,22096.0,37.9346,37.9346,37.9258,37.9346,22096.0
2019-12-23 15:10:00,43.04,43.05,43.04,43.05,39634.0,37.9258,37.9346,37.9258,37.9346,39634.0
2019-12-23 15:15:00,43.05,43.05,43.04,43.04,4833.0,37.9346,37.9346,37.9258,37.9258,4833.0
2019-12-23 15:20:00,43.04,43.05,43.04,43.05,39474.0,37.9258,37.9346,37.9258,37.9346,39474.0
2019-12-23 15:25:00,43.04,43.06,43.04,43.05,121097.0,37.9258,37.9434,37.9258,37.9346,121097.0
2019-12-23 15:30:00,43.05,43.06,43.05,43.06,40741.0,37.9346,37.9434,37.9346,37.9434,40741.0
2019-12-23 15:35:00,43.06,43.06,43.05,43.05,102849.0,37.9434,37.9434,37.9346,37.9346,102849.0
2019-12-23 15:40:00,43.05,43.06,43.04,43.05,428844.0,37.9346,37.9434,37.9258,37.9346,428844.0
2019-12-23 15:45:00,43.05,43.06,43.05,43.05,117359.0,37.9346,37.9434,37.9346,37.9346,117359.0
2019-12-23 15:50:00,43.05,43.07,43.05,43.07,273388.0,37.9346,37.9522,37.9346,37.9522,273388.0
2019-12-23 15:55:00,43.07,43.08,43.05,43.05,575826.0,37.9522,37.961,37.9346,37.9346,575826.0
2019-12-24 09:30:00,43.1,43.17,43.08,43.11,202507.0,37.9786,38.0403,37.961,37.9874,202507.0
2019-12-24 09:35:00,43.12,43.12,43.1,43.11,225580.0,37.9963,37.9963,37.9786,37.9874,225580.0
2019-12-24 09:40:00,43.11,43.13,43.08,43.09,128264.0,37.9874,38.0051,37.961,37.9698,128264.0
2019-12-24 09:45:00,43.09,43.1,43.09,43.1,17341.0,37.9698,37.9786,37.9698,37.9786,17341.0
2019-12-24 09:50:00,43.09,43.1,43.09,43.09,26697.0,37.9698,37.9786,37.9698,37.9698,26697.0
2019-12-24 09:55:00,43.09,43.1,43.09,43.1,29596.0,37.9698,37.9786,37.9698,37.9786,29596.0
2019-12-24 10:00:00,43.1,43.14,43.09,43.14,210708.0,37.9786,38.0139,37.9698,38.0139,210708.0
2019-12-24 10:05:00,43.14,43.14,43.11,43.11,32109.0,38.0139,38.0139,37.9874,37.9874,32109.0
2019-12-24 10:10:00,43.11,43.12,43.1,43.11,23976.0,37.9874,37.9963,37.9786,37.9874,23976.0
2019-12-24 10:15:00,43.12,43.12,43.09,43.09,148916.0,37.9963,37.9963,37.9698,37.9698,148916.0
2019-12-24 10:20:00,43.09,43.11,43.09,43.1,133748.0,37.9698,37.9874,37.9698,37.9786,133748.0
2019-12-24 10:25:00,43.1,43.11,43.09,43.11,142822.0,37.9786,37.9874,37.9698,37.9874,142822.0
2019-12-24 10:30:00,43.11,43.12,43.1,43.1,62893.0,37.9874,37.9963,37.9786,37.9786,62893.0
2019-12-24 10:35:00,43.1,43.11,43.09,43.09,166401.0,37.9786,37.9874,37.9698,37.9698,166401.0
2019-12-24 10:40:00,43.09,43.12,43.09,43.12,46297.0,37.9698,37.9963,37.9698,37.9963,46297.0
2019-12-24 10:45:00,43.12,43.13,43.11,43.13,73434.0,37.9963,38.0051,37.9874,38.0051,73434.0
2019-12-24 10:50:00,43.13,43.13,43.12,43.13,36458.0,38.0051,38.0051,37.9963,38.0051,36458.0
2019-12-24 10:55:00,43.13,43.13,43.1,43.11,63101.0,38.0051,38.0051,37.9786,37.9874,63101.0
2019-12-24 11:00:00,43.12,43.12,43.11,43.11,9113.0,37.9963,37.9963,37.9874,37.9874,9113.0
2019-12-24 11:05:00,43.12,43.12,43.1,43.11,44293.0,37.9963,37.9963,37.9786,37.9874,44293.0
2019-12-24 11:10:00,43.11,43.11,43.1,43.11,18516.0,37.9874,37.9874,37.9786,37.9874,18516.0
2019-12-24 11:15:00,43.11,43.11,43.09,43.1,52303.0,37.9874,37.9874,37.9698,37.9786,52303.0
2019-12-24 11:20:00,43.09,43.1,43.09,43.09,48531.0,37.9698,37.9786,37.9698,37.9698,48531.0
2019-12-24 11:25:00,43.09,43.1,43.09,43.09,56526.0,37.9698,37.9786,37.9698,37.9698,56526.0
2019-12-24 11:30:00,43.09,43.1,43.08,43.09,53621.0,37.9698,37.9786,37.961,37.9698,53621.0
2019-12-24 11:35:00,43.09,43.09,43.08,43.09,9660.0,37.9698,37.9698,37.961,37.9698,9660.0
2019-12-24 11:40:00,43.09,43.09,43.08,43.09,7186.0,37.9698,37.9698,37.961,37.9698,7186.0
2019-12-24 11:45:00,43.08,43.09,43.08,43.09,17043.0,37.961,37.9698,37.961,37.9698,17043.0
2019-12-24 11:50:00,43.08,43.09,43.07,43.08,79436.0,37.961,37.9698,37.9522,37.961,79436.0
2019-12-24 11:55:00,43.08,43.08,43.07,43.08,51400.0,37.961,37.961,37.9522,37.961,51400.0
2019-12-24 12:00:00,43.08,43.09,43.07,43.09,53623.0,37.961,37.9698,37.9522,37.9698,53623.0
2019-12-24 12:05:00,43.08,43.09,43.08,43.08,10573.0,37.961,37.9698,37.961,37.961,10573.0
2019-12-24 12:10:00,43.09,43.09,43.07,43.08,32018.0,37.9698,37.9698,37.9522,37.961,32018.0
2019-12-24 12:15:00,43.08,43.08,43.05,43.06,198899.0,37.961,37.961,37.9346,37.9434,198899.0
2019-12-24 12:20:00,43.07,43.07,43.06,43.07,16319.0,37.9522,37.9522,37.9434,37.9522,16319.0
2019-12-24 12:25:00,43.06,43.07,43.05,43.06,33663.0,37.9434,37.9522,37.9346,37.9434,33663.0
2019-12-24 12:30:00,43.05,43.06,43.04,43.06,132414.0,37.9346,37.9434,37.9258,37.9434,132414.0
2019-12-24 12:35:00,43.06,43.06,43.05,43.05,25582.0,37.9434,37.9434,37.9346,37.9346,25582.0
2019-12-24 12:40:00,43.05,43.06,43.03,43.04,52988.0,37.9346,37.9434,37.9169,37.9258,52988.0
2019-12-24 12:45:00,43.04,43.05,43.03,43.04,63366.0,37.9258,37.9346,37.9169,37.9258,63366.0
2019-12-24 12:50:00,43.04,43.07,43.03,43.07,192637.0,37.9258,37.9522,37.9169,37.9522,192637.0
2019-12-24 12:55:00,43.07,43.13,43.04,43.13,588401.0,37.9522,38.0051,37.9258,38.0051,588401.0
2019-12-26 09:30:00,43.3,43.33,43.26,43.33,66402.0,38.1549,38.1813,38.1196,38.1813,66402.0
2019-12-26 09:35:00,43.33,43.35,43.32,43.34,94237.0,38.1813,38.1989,38.1725,38.1901,94237.0
2019-12-26 09:40:00,43.34,43.36,43.33,43.33,93734.0,38.1901,38.2077,38.1813,38.1813,93734.0
2019-12-26 09:45:00,43.34,43.37,43.33,43.37,42410.0,38.1901,38.2165,38.1813,38.2165,42410.0
2019-12-26 09:50:00,43.37,43.39,43.36,43.39,131013.0,38.2165,38.2342,38.2077,38.2342,131013.0
2019-12-26 09:55:00,43.39,43.39,43.37,43.39,121063.0,38.2342,38.2342,38.2165,38.2342,121063.0
2019-12-26 10:00:00,43.39,43.39,43.37,43.39,315556.0,38.2342,38.2342,38.2165,38.2342,315556.0
2019-12-26 10:05:00,43.39,43.41,43.38,43.41,137541.0,38.2342,38.2518,38.2254,38.2518,137541.0
2019-12-26 10:10:00,43.41,43.44,43.4,43.44,252900.0,38.2518,38.2782,38.243,38.2782,252900.0
2019-12-26 10:15:00,43.44,43.45,43.43,43.44,110278.0,38.2782,38.287,38.2694,38.2782,110278.0
2019-12-26 10:20:00,43.45,43.46,43.44,43.46,89338.0,38.287,38.2959,38.2782,38.2959,89338.0
2019-12-26 10:25:00,43.46,43.48,43.45,43.48,114815.0,38.2959,38.3135,38.287,38.3135,114815.0
2019-12-26 10:30:00,43.48,43.51,43.47,43.51,166650.0,38.3135,38.3399,38.3047,38.3399,166650.0
2019-12-26 10:35:00,43.51,43.55,43.5,43.52,974453.0,38.3399,38.3752,38.3311,38.3487,974453.0
2019-12-26 10:40:00,43.52,43.52,43.51,43.52,122157.0,38.3487,38.3487,38.3399,38.3487,122157.0
2019-12-26 10:45:00,43.52,43.55,43.51,43.55,119357.0,38.3487,38.3752,38.3399,38.3752,119357.0
2019-12-26 10:50:00,43.55,43.57,43.54,43.56,144909.0,38.3752,38.3928,38.3663,38.384,144909.0
2019-12-26 10:55:00,43.57,43.57,43.53,43.54,436607.0,38.3928,38.3928,38.3575,38.3663,436607.0
2019-12-26 11:00:00,43.54,43.55,43.53,43.55,66520.0,38.3663,38.3752,38.3575,38.3752,66520.0
2019-12-26 11:05:00,43.55,43.55,43.52,43.52,363024.0,38.3752,38.3752,38.3487,38.3487,363024.0
2019-12-26 11:10:00,43.52,43.53,43.49,43.5,70859.0,38.3487,38.3575,38.3223,38.3311,70859.0
2019-12-26 11:15:00,43.5,43.5,43.49,43.5,51809.0,38.3311,38.3311,38.3223,38.3311,51809.0
2019-12-26 11:20:00,43.5,43.52,43.49,43.51,152507.0,38.3311,38.3487,38.3223,38.3399,152507.0
2019-12-26 11:25:00,43.51,43.54,43.5,43.54,69150.0,38.3399,38.3663,38.3311,38.3663,69150.0
2019-12-26 11:30:00,43.54,43.55,43.53,43.53,90335.0,38.3663,38.3752,38.3575,38.3575,90335.0
2019-12-26 11:35:00,43.53,43.54,43.52,43.52,81260.0,38.3575,38.3663,38.3487,38.3487,81260.0
2019-12-26 11:40:00,43.52,43.54,43.52,43.54,66978.0,38.3487,38.3663,38.3487,38.3663,66978.0
2019-12-26 11:45:00,43.54,43.54,43.51,43.52,64064.0,38.3663,38.3663,38.3399,38.3487,64064.0
2019-12-26 11:50:00,43.52,43.52,43.5,43.5,29737.0,38.3487,38.3487,38.3311,38.3311,29737.0
2019-12-26 11:55:00,43.51,43.51,43.5,43.51,7700.0,38.3399,38.3399,38.3311,38.3399,7700.0
2019-12-26 12:00:00,43.51,43.52,43.5,43.52,38889.0,38.3399,38.3487,38.3311,38.3487,38889.0
2019-12-26 12:05:00,43.51,43.52,43.51,43.51,26381.0,38.3399,38.3487,38.3399,38.3399,26381.0
2019-12-26 12:10:00,43.52,43.52,43.48,43.48,245212.0,38.3487,38.3487,38.3135,38.3135,245212.0
2019-12-26 12:15:00,43.49,43.49,43.45,43.45,249054.0,38.3223,38.3223,38.287,38.287,249054.0
2019-12-26 12:20:00,43.45,43.45,43.43,43.43,169663.0,38.287,38.287,38.2694,38.2694,169663.0
2019-12-26 12:25:00,43.44,43.44,43.43,43.44,10853.0,38.2782,38.2782,38.2694,38.2782,10853.0
2019-12-26 12:30:00,43.43,43.46,43.43,43.46,139449.0,38.2694,38.2959,38.2694,38.2959,139449.0
2019-12-26 12:35:00,43.46,43.46,43.45,43.46,12755.0,38.2959,38.2959,38.287,38.2959,12755.0
2019-12-26 12:40:00,43.46,43.46,43.45,43.46,14053.0,38.2959,38.2959,38.287,38.2959,14053.0
2019-12-26 12:45:00,43.46,43.47,43.45,43.47,29855.0,38.2959,38.3047,38.287,38.3047,29855.0
2019-12-26 12:50:00,43.47,43.47,43.46,43.47,4000.0,38.3047,38.3047,38.2959,38.3047,4000.0
2019-12-26 12:55:00,43.47,43.47,43.46,43.47,48355.0,38.3047,38.3047,38.2959,38.3047,48355.0
2019-12-26 13:00:00,43.47,43.48,43.46,43.48,40716.0,38.3047,38.3135,38.2959,38.3135,40716.0
2019-12-26 13:05:00,43.47,43.48,43.47,43.48,12757.0,38.3047,38.3135,38.3047,38.3135,12757.0
2019-12-26 13:10:00,43.48,43.48,43.47,43.48,9450.0,38.3135,38.3135,38.3047,38.3135,9450.0
2019-12-26 13:15:00,43.48,43.49,43.47,43.49,36363.0,38.3135,38.3223,38.3047,38.3223,36363.0
2019-12-26 13:20:00,43.49,43.49,43.48,43.49,4700.0,38.3223,38.3223,38.3135,38.3223,4700.0
2019-12-26 13:25:00,43.48,43.5,43.48,43.5,31218.0,38.3135,38.3311,38.3135,38.3311,31218.0
2019-12-26 13:30:00,43.5,43.5,43.49,43.5,26867.0,38.3311,38.3311,38.3223,38.3311,26867.0
2019-12-26 13:35:00,43.5,43.5,43.49,43.5,16913.0,38.3311,38.3311,38.3223,38.3311,16913.0
2019-12-26 13:40:00,43.5,43.5,43.49,43.5,10480.0,38.3311,38.3311,38.3223,38.3311,10480.0
2019-12-26 13:45:00,43.5,43.5,43.49,43.49,12268.0,38.3311,38.3311,38.3223,38.3223,12268.0
2019-12-26 13:50:00,43.5,43.5,43.49,43.5,16741.0,38.3311,38.3311,38.3223,38.3311,16741.0
2019-12-26 13:55:00,43.5,43.5,43.49,43.5,18990.0,38.3311,38.3311,38.3223,38.3311,18990.0
2019-12-26 14:00:00,43.5,43.5,43.49,43.5,18956.0,38.3311,38.3311,38.3223,38.3311,18956.0
2019-12-26 14:05:00,43.5,43.5,43.49,43.5,12320.0,38.3311,38.3311,38.3223,38.3311,12320.0
2019-12-26 14:10:00,43.5,43.51,43.49,43.5,47538.0,38.3311,38.3399,38.3223,38.3311,47538.0
2019-12-26 14:15:00,43.5,43.51,43.5,43.51,19671.0,38.3311,38.3399,38.3311,38.3399,19671.0
2019-12-26 14:20:00,43.51,43.51,43.5,43.51,13670.0,38.3399,38.3399,38.3311,38.3399,13670.0
2019-12-26 14:25:00,43.5,43.51,43.5,43.51,14418.0,38.3311,38.3399,38.3311,38.3399,14418.0
2019-12-26 14:30:00,43.51,43.51,43.5,43.51,16204.0,38.3399,38.3399,38.3311,38.3399,16204.0
2019-12-26 14:35:00,43.51,43.51,43.5,43.5,24198.0,38.3399,38.3399,38.3311,38.3311,24198.0
2019-12-26 14:40:00,43.51,43.51,43.49,43.5,36647.0,38.3399,38.3399,38.3223,38.3311,36647.0
2019-12-26 14:45:00,43.49,43.5,43.48,43.48,47696.0,38.3223,38.3311,38.3135,38.3135,47696.0
2019-12-26 14:50:00,43.48,43.5,43.48,43.5,16953.0,38.3135,38.3311,38.3135,38.3311,16953.0
2019-12-26 14:55:00,43.5,43.5,43.49,43.5,20600.0,38.3311,38.3311,38.3223,38.3311,20600.0
2019-12-26 15:00:00,43.49,43.5,43.48,43.48,112653.0,38.3223,38.3311,38.3135,38.3135,112653.0
2019-12-26 15:05:00,43.48,43.49,43.48,43.48,41212.0,38.3135,38.3223,38.3135,38.3135,41212.0
2019-12-26 15:10:00,43.48,43.49,43.48,43.48,10954.0,38.3135,38.3223,38.3135,38.3135,10954.0
2019-12-26 15:15:00,43.48,43.49,43.48,43.48,11100.0,38.3135,38.3223,38.3135,38.3135,11100.0
2019-12-26 15:20:00,43.48,43.49,43.48,43.48,17204.0,38.3135,38.3223,38.3135,38.3135,17204.0
2019-12-26 15:25:00,43.48,43.49,43.48,43.49,14300.0,38.3135,38.3223,38.3135,38.3223,14300.0
2019-12-26 15:30:00,43.49,43.49,43.46,43.48,308474.0,38.3223,38.3223,38.2959,38.3135,308474.0
2019-12-26 15:35:00,43.48,43.5,43.48,43.5,74446.0,38.3135,38.3311,38.3135,38.3311,74446.0
2019-12-26 15:40:00,43.5,43.51,43.49,43.51,164075.0,38.3311,38.3399,38.3223,38.3399,164075.0
2019-12-26 15:45:00,43.51,43.53,43.5,43.51,196335.0,38.3399,38.3575,38.3311,38.3399,196335.0
2019-12-26 15:50:00,43.51,43.52,43.5,43.52,216831.0,38.3399,38.3487,38.3311,38.3487,216831.0
2019-12-26 15:55:00,43.52,43.55,43.49,43.54,906229.0,38.3487,38.3752,38.3223,38.3663,906229.0
2019-12-27 09:30:00,43.75,43.77,43.71,43.76,878346.0,38.5514,38.569,38.5161,38.5602,878346.0
2019-12-27 09:35:00,43.76,43.77,43.74,43.75,299158.0,38.5602,38.569,38.5426,38.5514,299158.0
2019-12-27 09:40:00,43.75,43.75,43.72,43.73,223063.0,38.5514,38.5514,38.525,38.5338,223063.0
2019-12-27 09:45:00,43.73,43.74,43.72,43.73,133797.0,38.5338,38.5426,38.525,38.5338,133797.0
2019-12-27 09:50:00,43.73,43.73,43.7,43.72,142004.0,38.5338,38.5338,38.5073,38.525,142004.0
2019-12-27 09:55:00,43.72,43.72,43.68,43.7,261710.0,38.525,38.525,38.4897,38.5073,261710.0
2019-12-27 10:00:00,43.7,43.73,43.69,43.71,453876.0,38.5073,38.5338,38.4985,38.5161,453876.0
2019-12-27 10:05:00,43.72,43.73,43.7,43.73,141221.0,38.525,38.5338,38.5073,38.5338,141221.0
2019-12-27 10:10:00,43.73,43.73,43.71,43.73,115278.0,38.5338,38.5338,38.5161,38.5338,115278.0
2019-12-27 10:15:00,43.73,43.75,43.72,43.75,207852.0,38.5338,38.5514,38.525,38.5514,207852.0
2019-12-27 10:20:00,43.73,43.75,43.73,43.73,187381.0,38.5338,38.5514,38.5338,38.5338,187381.0
2019-12-27 10:25:00,43.73,43.74,43.72,43.73,70212.0,38.5338,38.5426,38.525,38.5338,70212.0
2019-12-27 10:30:00,43.73,43.74,43.72,43.73,133345.0,38.5338,38.5426,38.525,38.5338,133345.0
2019-12-27 10:35:00,43.73,43.75,43.72,43.73,202576.0,38.5338,38.5514,38.525,38.5338,202576.0
2019-12-27 10:40:00,43.73,43.78,43.72,43.77,659492.0,38.5338,38.5778,38.525,38.569,659492.0
2019-12-27 10:45:00,43.77,43.78,43.76,43.78,138657.0,38.569,38.5778,38.5602,38.5778,138657.0
2019-12-27 10:50:00,43.77,43.8,43.77,43.8,606052.0,38.569,38.5955,38.569,38.5955,606052.0
2019-12-27 10:55:00,43.8,43.82,43.79,43.82,351389.0,38.5955,38.6131,38.5866,38.6131,351389.0
2019-12-27 11:00:00,43.82,43.84,43.8,43.81,446818.0,38.6131,38.6307,38.5955,38.6043,446818.0
2019-12-27 11:05:00,43.8,43.82,43.8,43.81,136027.0,38.5955,38.6131,38.5955,38.6043,136027.0
2019-12-27 11:10:00,43.8,43.83,43.8,43.82,575746.0,38.5955,38.6219,38.5955,38.6131,575746.0
2019-12-27 11:15:00,43.82,43.82,43.8,43.81,115509.0,38.6131,38.6131,38.5955,38.6043,115509.0
2019-12-27 11:20:00,43.8,43.81,43.8,43.81,157851.0,38.5955,38.6043,38.5955,38.6043,157851.0
2019-12-27 11:25:00,43.81,43.82,43.8,43.82,62465.0,38.6043,38.6131,38.5955,38.6131,62465.0
2019-12-27 11:30:00,43.82,43.83,43.81,43.81,74555.0,38.6131,38.6219,38.6043,38.6043,74555.0
2019-12-27 11:35:00,43.82,43.84,43.81,43.83,894387.0,38.6131,38.6307,38.6043,38.6219,894387.0
2019-12-27 11:40:00,43.82,43.84,43.82,43.84,134989.0,38.6131,38.6307,38.6131,38.6307,134989.0
2019-12-27 11:45:00,43.84,43.86,43.82,43.83,848870.0,38.6307,38.6483,38.6131,38.6219,848870.0
2019-12-27 11:50:00,43.84,43.84,43.81,43.81,104306.0,38.6307,38.6307,38.6043,38.6043,104306.0
2019-12-27 11:55:00,43.82,43.82,43.78,43.79,356743.0,38.6131,38.6131,38.5778,38.5866,356743.0
2019-12-27 12:00:00,43.78,43.8,43.77,43.78,97169.0,38.5778,38.5955,38.569,38.5778,97169.0
2019-12-27 12:05:00,43.77,43.79,43.76,43.78,89809.0,38.569,38.5866,38.5602,38.5778,89809.0
2019-12-27 12:10:00,43.78,43.78,43.77,43.78,36673.0,38.5778,38.5778,38.569,38.5778,36673.0
2019-12-27 12:15:00,43.78,43.78,43.76,43.77,47659.0,38.5778,38.5778,38.5602,38.569,47659.0
2019-12-27 12:20:00,43.77,43.78,43.74,43.75,63172.0,38.569,38.5778,38.5426,38.5514,63172.0
2019-12-27 12:25:00,43.74,43.75,43.72,43.74,445402.0,38.5426,38.5514,38.525,38.5426,445402.0
2019-12-27 12:30:00,43.73,43.74,43.72,43.74,92689.0,38.5338,38.5426,38.525,38.5426,92689.0
2019-12-27 12:35:00,43.73,43.75,43.73,43.74,80524.0,38.5338,38.5514,38.5338,38.5426,80524.0
2019-12-27 12:40:00,43.73,43.74,43.73,43.74,68472.0,38.5338,38.5426,38.5338,38.5426,68472.0
2019-12-27 12:45:00,43.73,43.75,43.73,43.74,85434.0,38.5338,38.5514,38.5338,38.5426,85434.0
2019-12-27 12:50:00,43.73,43.74,43.72,43.73,187570.0,38.5338,38.5426,38.525,38.5338,187570.0
2019-12-27 12:55:00,43.73,43.74,43.72,43.73,83955.0,38.5338,38.5426,38.525,38.5338,83955.0
2019-12-27 13:00:00,43.73,43.75,43.73,43.73,67118.0,38.5338,38.5514,38.5338,38.5338,67118.0
2019-12-27 13:05:00,43.73,43.74,43.73,43.73,10866.0,38.5338,38.5426,38.5338,38.5338,10866.0
2019-12-27 13:10:00,43.73,43.74,43.72,43.72,39356.0,38.5338,38.5426,38.525,38.525,39356.0
2019-12-27 13:15:00,43.72,43.73,43.72,43.72,120482.0,38.525,38.5338,38.525,38.525,120482.0
2019-12-27 13:20:00,43.72,43.74,43.72,43.73,78119.0,38.525,38.5426,38.525,38.5338,78119.0
2019-12-27 13:25:00,43.72,43.73,43.72,43.72,8900.0,38.525,38.5338,38.525,38.525,8900.0
2019-12-27 13:30:00,43.72,43.73,43.71,43.72,56475.0,38.525,38.5338,38.5161,38.525,56475.0
2019-12-27 13:35:00,43.72,43.72,43.71,43.72,6523.0,38.525,38.525,38.5161,38.525,6523.0
2019-12-27 13:40:00,43.72,43.72,43.7,43.71,67254.0,38.525,38.525,38.5073,38.5161,67254.0
2019-12-27 13:45:00,43.7,43.72,43.7,43.71,58457.0,38.5073,38.525,38.5073,38.5161,58457.0
2019-12-27 13:50:00,43.71,43.72,43.7,43.72,63927.0,38.5161,38.525,38.5073,38.525,63927.0
2019-12-27 13:55:00,43.71,43.72,43.7,43.71,71909.0,38.5161,38.525,38.5073,38.5161,71909.0
2019-12-27 14:00:00,43.71,43.71,43.7,43.71,37605.0,38.5161,38.5161,38.5073,38.5161,37605.0
2019-12-27 14:05:00,43.71,43.71,43.7,43.71,81932.0,38.5161,38.5161,38.5073,38.5161,81932.0
2019-12-27 14:10:00,43.7,43.7,43.69,43.7,21204.0,38.5073,38.5073,38.4985,38.5073,21204.0
2019-12-27 14:15:00,43.7,43.7,43.68,43.69,79297.0,38.5073,38.5073,38.4897,38.4985,79297.0
2019-12-27 14:20:00,43.69,43.69,43.67,43.68,27219.0,38.4985,38.4985,38.4809,38.4897,27219.0
2019-12-27 14:25:00,43.68,43.69,43.67,43.68,27875.0,38.4897,38.4985,38.4809,38.4897,27875.0
2019-12-27 14:30:00,43.68,43.68,43.67,43.68,53593.0,38.4897,38.4897,38.4809,38.4897,53593.0
2019-12-27 14:35:00,43.67,43.69,43.67,43.68,335900.0,38.4809,38.4985,38.4809,38.4897,335900.0
2019-12-27 14:40:00,43.68,43.69,43.67,43.69,78580.0,38.4897,38.4985,38.4809,38.4985,78580.0
2019-12-27 14:45:00,43.68,43.69,43.66,43.66,207894.0,38.4897,38.4985,38.4721,38.4721,207894.0
2019-12-27 14:50:00,43.67,43.67,43.66,43.66,80867.0,38.4809,38.4809,38.4721,38.4721,80867.0
2019-12-27 14:55:00,43.66,43.67,43.66,43.66,24027.0,38.4721,38.4809,38.4721,38.4721,24027.0
2019-12-27 15:00:00,43.66,43.67,43.65,43.65,168675.0,38.4721,38.4809,38.4633,38.4633,168675.0
2019-12-27 15:05:00,43.65,43.65,43.61,43.62,170048.0,38.4633,38.4633,38.428,38.4368,170048.0
2019-12-27 15:10:00,43.62,43.63,43.61,43.63,332188.0,38.4368,38.4457,38.428,38.4457,332188.0
2019-12-27 15:15:00,43.62,43.63,43.62,43.63,58751.0,38.4368,38.4457,38.4368,38.4457,58751.0
2019-12-27 15:20:00,43.63,43.64,43.62,43.63,68731.0,38.4457,38.4545,38.4368,38.4457,68731.0
2019-12-27 15:25:00,43.63,43.64,43.63,43.63,18098.0,38.4457,38.4545,38.4457,38.4457,18098.0
2019-12-27 15:30:00,43.63,43.64,43.62,43.64,179178.0,38.4457,38.4545,38.4368,38.4545,179178.0
2019-12-27 15:35:00,43.63,43.65,43.63,43.64,328542.0,38.4457,38.4633,38.4457,38.4545,328542.0
2019-12-27 15:40:00,43.65,43.66,43.64,43.64,296762.0,38.4633,38.4721,38.4545,38.4545,296762.0
2019-12-27 15:45:00,43.64,43.65,43.63,43.64,147010.0,38.4545,38.4633,38.4457,38.4545,147010.0
2019-12-27 15:50:00,43.64,43.69,43.62,43.68,548735.0,38.4545,38.4985,38.4368,38.4897,548735.0
2019-12-27 15:55:00,43.68,43.76,43.67,43.71,1407291.0,38.4897,38.5602,38.4809,38.5161,1407291.0
2019-12-30 09:30:00,43.91,43.92,43.85,43.85,494105.0,38.6924,38.7012,38.6395,38.6395,494105.0
2019-12-30 09:35:00,43.86,43.86,43.81,43.82,418959.0,38.6483,38.6483,38.6043,38.6131,418959.0
2019-12-30 09:40:00,43.82,43.87,43.82,43.85,455643.0,38.6131,38.6571,38.6131,38.6395,455643.0
2019-12-30 09:45:00,43.84,43.85,43.82,43.82,60356.0,38.6307,38.6395,38.6131,38.6131,60356.0
2019-12-30 09:50:00,43.82,43.83,43.8,43.83,406495.0,38.6131,38.6219,38.5955,38.6219,406495.0
2019-12-30 09:55:00,43.83,43.84,43.81,43.83,89545.0,38.6219,38.6307,38.6043,38.6219,89545.0
2019-12-30 10:00:00,43.83,43.83,43.81,43.81,100446.0,38.6219,38.6219,38.6043,38.6043,100446.0
2019-12-30 10:05:00,43.82,43.83,43.8,43.81,180561.0,38.6131,38.6219,38.5955,38.6043,180561.0
2019-12-30 10:10:00,43.8,43.81,43.73,43.74,473437.0,38.5955,38.6043,38.5338,38.5426,473437.0
2019-12-30 10:15:00,43.74,43.75,43.72,43.73,154291.0,38.5426,38.5514,38.525,38.5338,154291.0
2019-12-30 10:20:00,43.73,43.76,43.7,43.72,477338.0,38.5338,38.5602,38.5073,38.525,477338.0
2019-12-30 10:25:00,43.71,43.74,43.69,43.74,209533.0,38.5161,38.5426,38.4985,38.5426,209533.0
2019-12-30 10:30:00,43.73,43.74,43.71,43.72,115047.0,38.5338,38.5426,38.5161,38.525,115047.0
2019-12-30 10:35:00,43.72,43.74,43.71,43.73,113589.0,38.525,38.5426,38.5161,38.5338,113589.0
2019-12-30 10:40:00,43.73,43.74,43.71,43.72,94992.0,38.5338,38.5426,38.5161,38.525,94992.0
2019-12-30 10:45:00,43.72,43.73,43.7,43.71,75362.0,38.525,38.5338,38.5073,38.5161,75362.0
2019-12-30 10:50:00,43.71,43.72,43.69,43.71,86457.0,38.5161,38.525,38.4985,38.5161,86457.0
2019-12-30 10:55:00,43.72,43.74,43.7,43.73,110196.0,38.525,38.5426,38.5073,38.5338,110196.0
2019-12-30 11:00:00,43.73,43.74,43.72,43.73,28217.0,38.5338,38.5426,38.525,38.5338,28217.0
2019-12-30 11:05:00,43.73,43.74,43.72,43.72,46283.0,38.5338,38.5426,38.525,38.525,46283.0
2019-12-30 11:10:00,43.73,43.75,43.72,43.75,66361.0,38.5338,38.5514,38.525,38.5514,66361.0
2019-12-30 11:15:00,43.75,43.77,43.74,43.76,77957.0,38.5514,38.569,38.5426,38.5602,77957.0
2019-12-30 11:20:00,43.76,43.78,43.76,43.78,70509.0,38.5602,38.5778,38.5602,38.5778,70509.0
2019-12-30 11:25:00,43.77,43.78,43.76,43.77,74488.0,38.569,38.5778,38.5602,38.569,74488.0
2019-12-30 11:30:00,43.77,43.79,43.74,43.75,164745.0,38.569,38.5866,38.5426,38.5514,164745.0
2019-12-30 11:35:00,43.75,43.77,43.74,43.76,105984.0,38.5514,38.569,38.5426,38.5602,105984.0
2019-12-30 11:40:00,43.76,43.78,43.75,43.78,38816.0,38.5602,38.5778,38.5514,38.5778,38816.0
2019-12-30 11:45:00,43.77,43.79,43.76,43.77,59015.0,38.569,38.5866,38.5602,38.569,59015.0
2019-12-30 11:50:00,43.77,43.78,43.77,43.78,14915.0,38.569,38.5778,38.569,38.5778,14915.0
2019-12-30 11:55:00,43.77,43.78,43.77,43.77,15737.0,38.569,38.5778,38.569,38.569,15737.0
2019-12-30 12:00:00,43.77,43.78,43.77,43.77,18298.0,38.569,38.5778,38.569,38.569,18298.0
2019-12-30 12:05:00,43.77,43.78,43.77,43.77,12660.0,38.569,38.5778,38.569,38.569,12660.0
2019-12-30 12:10:00,43.77,43.78,43.77,43.77,15828.0,38.569,38.5778,38.569,38.569,15828.0
2019-12-30 12:15:00,43.77,43.79,43.77,43.77,69282.0,38.569,38.5866,38.569,38.569,69282.0
2019-12-30 12:20:00,43.77,43.79,43.76,43.77,53003.0,38.569,38.5866,38.5602,38.569,53003.0
2019-12-30 12:25:00,43.76,43.78,43.76,43.77,26088.0,38.5602,38.5778,38.5602,38.569,26088.0
2019-12-30 12:30:00,43.77,43.78,43.75,43.77,162262.0,38.569,38.5778,38.5514,38.569,162262.0
2019-12-30 12:35:00,43.77,43.77,43.76,43.76,23003.0,38.569,38.569,38.5602,38.5602,23003.0
2019-12-30 12:40:00,43.77,43.77,43.74,43.74,96871.0,38.569,38.569,38.5426,38.5426,96871.0
2019-12-30 12:45:00,43.74,43.75,43.74,43.74,11338.0,38.5426,38.5514,38.5426,38.5426,11338.0
2019-12-30 12:50:00,43.74,43.75,43.74,43.74,25137.0,38.5426,38.5514,38.5426,38.5426,25137.0
2019-12-30 12:55:00,43.75,43.75,43.7,43.7,308520.0,38.5514,38.5514,38.5073,38.5073,308520.0
2019-12-30 13:00:00,43.7,43.72,43.69,43.69,81588.0,38.5073,38.525,38.4985,38.4985,81588.0
2019-12-30 13:05:00,43.7,43.7,43.68,43.68,30917.0,38.5073,38.5073,38.4897,38.4897,30917.0
2019-12-30 13:10:00,43.68,43.69,43.67,43.68,255555.0,38.4897,38.4985,38.4809,38.4897,255555.0
2019-12-30 13:15:00,43.67,43.68,43.66,43.66,56824.0,38.4809,38.4897,38.4721,38.4721,56824.0
2019-12-30 13:20:00,43.66,43.67,43.66,43.66,15497.0,38.4721,38.4809,38.4721,38.4721,15497.0
2019-12-30 13:25:00,43.66,43.67,43.64,43.65,65710.0,38.4721,38.4809,38.4545,38.4633,65710.0
2019-12-30 13:30:00,43.65,43.65,43.63,43.63,51157.0,38.4633,38.4633,38.4457,38.4457,51157.0
2019-12-30 13:35:00,43.64,43.64,43.62,43.64,42599.0,38.4545,38.4545,38.4368,38.4545,42599.0
2019-12-30 13:40:00,43.63,43.63,43.61,43.62,64760.0,38.4457,38.4457,38.428,38.4368,64760.0
2019-12-30 13:45:00,43.62,43.62,43.6,43.61,68280.0,38.4368,38.4368,38.4192,38.428,68280.0
2019-12-30 13:50:00,43.61,43.63,43.6,43.62,64394.0,38.428,38.4457,38.4192,38.4368,64394.0
2019-12-30 13:55:00,43.62,43.65,43.61,43.65,117125.0,38.4368,38.4633,38.428,38.4633,117125.0
2019-12-30 14:00:00,43.65,43.65,43.61,43.63,120489.0,38.4633,38.4633,38.428,38.4457,120489.0
2019-12-30 14:05:00,43.63,43.63,43.62,43.63,19900.0,38.4457,38.4457,38.4368,38.4457,19900.0
2019-12-30 14:10:00,43.63,43.64,43.62,43.63,62022.0,38.4457,38.4545,38.4368,38.4457,62022.0
2019-12-30 14:15:00,43.63,43.63,43.62,43.62,19672.0,38.4457,38.4457,38.4368,38.4368,19672.0
2019-12-30 14:20:00,43.62,43.63,43.6,43.61,63552.0,38.4368,38.4457,38.4192,38.428,63552.0
2019-12-30 14:25:00,43.61,43.62,43.59,43.61,103319.0,38.428,38.4368,38.4104,38.428,103319.0
2019-12-30 14:30:00,43.6,43.6,43.58,43.58,299161.0,38.4192,38.4192,38.4016,38.4016,299161.0
2019-12-30 14:35:00,43.59,43.6,43.57,43.58,342476.0,38.4104,38.4192,38.3928,38.4016,342476.0
2019-12-30 14:40:00,43.57,43.6,43.57,43.59,111853.0,38.3928,38.4192,38.3928,38.4104,111853.0
2019-12-30 14:45:00,43.58,43.59,43.56,43.58,184144.0,38.4016,38.4104,38.384,38.4016,184144.0
2019-12-30 14:50:00,43.58,43.59,43.57,43.57,28581.0,38.4016,38.4104,38.3928,38.3928,28581.0
2019-12-30 14:55:00,43.57,43.58,43.56,43.56,74764.0,38.3928,38.4016,38.384,38.384,74764.0
2019-12-30 15:00:00,43.57,43.58,43.56,43.56,77627.0,38.3928,38.4016,38.384,38.384,77627.0
2019-12-30 15:05:00,43.56,43.57,43.54,43.55,92858.0,38.384,38.3928,38.3663,38.3752,92858.0
2019-12-30 15:10:00,43.54,43.57,43.54,43.57,559218.0,38.3663,38.3928,38.3663,38.3928,559218.0
2019-12-30 15:15:00,43.57,43.58,43.55,43.55,214280.0,38.3928,38.4016,38.3752,38.3752,214280.0
2019-12-30 15:20:00,43.56,43.58,43.55,43.55,239646.0,38.384,38.4016,38.3752,38.3752,239646.0
2019-12-30 15:25:00,43.55,43.56,43.53,43.55,341828.0,38.3752,38.384,38.3575,38.3752,341828.0
2019-12-30 15:30:00,43.55,43.56,43.53,43.55,199695.0,38.3752,38.384,38.3575,38.3752,199695.0
2019-12-30 15:35:00,43.55,43.56,43.52,43.54,123803.0,38.3752,38.384,38.3487,38.3663,123803.0
2019-12-30 15:40:00,43.54,43.54,43.5,43.52,184424.0,38.3663,38.3663,38.3311,38.3487,184424.0
2019-12-30 15:45:00,43.52,43.53,43.47,43.51,493380.0,38.3487,38.3575,38.3047,38.3399,493380.0
2019-12-30 15:50:00,43.51,43.51,43.47,43.5,391651.0,38.3399,38.3399,38.3047,38.3311,391651.0
2019-12-30 15:55:00,43.49,43.51,43.46,43.49,679956.0,38.3223,38.3399,38.2959,38.3223,679956.0
2019-12-31 09:30:00,43.57,43.57,43.4,43.53,266420.0,38.3928,38.3928,38.243,38.3575,266420.0
2019-12-31 09:35:00,43.53,43.62,43.53,43.59,167804.0,38.3575,38.4368,38.3575,38.4104,167804.0
2019-12-31 09:40:00,43.59,43.6,43.57,43.57,38834.0,38.4104,38.4192,38.3928,38.3928,38834.0
2019-12-31 09:45:00,43.58,43.64,43.58,43.64,84344.0,38.4016,38.4545,38.4016,38.4545,84344.0
2019-12-31 09:50:00,43.63,43.64,43.62,43.64,99797.0,38.4457,38.4545,38.4368,38.4545,99797.0
2019-12-31 09:55:00,43.63,43.65,43.61,43.62,146743.0,38.4457,38.4633,38.428,38.4368,146743.0
2019-12-31 10:00:00,43.62,43.65,43.59,43.59,102067.0,38.4368,38.4633,38.4104,38.4104,102067.0
2019-12-31 10:05:00,43.6,43.61,43.58,43.59,68474.0,38.4192,38.428,38.4016,38.4104,68474.0
2019-12-31 10:10:00,43.59,43.6,43.56,43.59,81412.0,38.4104,38.4192,38.384,38.4104,81412.0
2019-12-31 10:15:00,43.58,43.59,43.57,43.58,21003.0,38.4016,38.4104,38.3928,38.4016,21003.0
2019-12-31 10:20:00,43.58,43.58,43.56,43.56,70430.0,38.4016,38.4016,38.384,38.384,70430.0
2019-12-31 10:25:00,43.57,43.57,43.52,43.52,48925.0,38.3928,38.3928,38.3487,38.3487,48925.0
2019-12-31 10:30:00,43.52,43.54,43.51,43.52,97704.0,38.3487,38.3663,38.3399,38.3487,97704.0
2019-12-31 10:35:00,43.53,43.55,43.52,43.53,99953.0,38.3575,38.3752,38.3487,38.3575,99953.0
2019-12-31 10:40:00,43.52,43.53,43.51,43.51,50287.0,38.3487,38.3575,38.3399,38.3399,50287.0
2019-12-31 10:45:00,43.51,43.52,43.47,43.47,167727.0,38.3399,38.3487,38.3047,38.3047,167727.0
2019-12-31 10:50:00,43.47,43.48,43.44,43.47,345690.0,38.3047,38.3135,38.2782,38.3047,345690.0
2019-12-31 10:55:00,43.47,43.49,43.46,43.46,107657.0,38.3047,38.3223,38.2959,38.2959,107657.0
2019-12-31 11:00:00,43.46,43.48,43.44,43.46,130325.0,38.2959,38.3135,38.2782,38.2959,130325.0
2019-12-31 11:05:00,43.46,43.47,43.44,43.44,81132.0,38.2959,38.3047,38.2782,38.2782,81132.0
2019-12-31 11:10:00,43.44,43.47,43.44,43.47,355310.0,38.2782,38.3047,38.2782,38.3047,355310.0
2019-12-31 11:15:00,43.47,43.47,43.45,43.46,83404.0,38.3047,38.3047,38.287,38.2959,83404.0
2019-12-31 11:20:00,43.46,43.47,43.44,43.44,53921.0,38.2959,38.3047,38.2782,38.2782,53921.0
2019-12-31 11:25:00,43.44,43.45,43.42,43.43,105516.0,38.2782,38.287,38.2606,38.2694,105516.0
2019-12-31 11:30:00,43.43,43.43,43.41,43.42,67496.0,38.2694,38.2694,38.2518,38.2606,67496.0
2019-12-31 11:35:00,43.43,43.44,43.42,43.43,25471.0,38.2694,38.2782,38.2606,38.2694,25471.0
2019-12-31 11:40:00,43.43,43.44,43.42,43.43,43889.0,38.2694,38.2782,38.2606,38.2694,43889.0
2019-12-31 11:45:00,43.44,43.47,43.43,43.46,290856.0,38.2782,38.3047,38.2694,38.2959,290856.0
2019-12-31 11:50:00,43.46,43.49,43.46,43.48,394219.0,38.2959,38.3223,38.2959,38.3135,394219.0
2019-12-31 11:55:00,43.47,43.49,43.47,43.48,259206.0,38.3047,38.3223,38.3047,38.3135,259206.0
2019-12-31 12:00:00,43.48,43.48,43.43,43.44,319327.0,38.3135,38.3135,38.2694,38.2782,319327.0
2019-12-31 12:05:00,43.45,43.45,43.42,43.45,57830.0,38.287,38.287,38.2606,38.287,57830.0
2019-12-31 12:10:00,43.45,43.45,43.43,43.43,6780.0,38.287,38.287,38.2694,38.2694,6780.0
2019-12-31 12:15:00,43.43,43.46,43.43,43.45,176206.0,38.2694,38.2959,38.2694,38.287,176206.0
2019-12-31 12:20:00,43.45,43.46,43.44,43.45,38610.0,38.287,38.2959,38.2782,38.287,38610.0
2019-12-31 12:25:00,43.46,43.47,43.44,43.47,28679.0,38.2959,38.3047,38.2782,38.3047,28679.0
2019-12-31 12:30:00,43.47,43.51,43.45,43.48,385730.0,38.3047,38.3399,38.287,38.3135,385730.0
2019-12-31 12:35:00,43.49,43.5,43.48,43.48,89721.0,38.3223,38.3311,38.3135,38.3135,89721.0
2019-12-31 12:40:00,43.49,43.52,43.48,43.51,310215.0,38.3223,38.3487,38.3135,38.3399,310215.0
2019-12-31 12:45:00,43.52,43.52,43.51,43.52,31305.0,38.3487,38.3487,38.3399,38.3487,31305.0
2019-12-31 12:50:00,43.52,43.52,43.5,43.51,186177.0,38.3487,38.3487,38.3311,38.3399,186177.0
2019-12-31 12:55:00,43.5,43.51,43.5,43.51,126462.0,38.3311,38.3399,38.3311,38.3399,126462.0
2019-12-31 13:00:00,43.51,43.53,43.5,43.51,128898.0,38.3399,38.3575,38.3311,38.3399,128898.0
2019-12-31 13:05:00,43.52,43.52,43.51,43.51,3898.0,38.3487,38.3487,38.3399,38.3399,3898.0
2019-12-31 13:10:00,43.51,43.52,43.51,43.52,10871.0,38.3399,38.3487,38.3399,38.3487,10871.0
2019-12-31 13:15:00,43.52,43.52,43.49,43.49,26155.0,38.3487,38.3487,38.3223,38.3223,26155.0
2019-12-31 13:20:00,43.5,43.5,43.49,43.49,44550.0,38.3311,38.3311,38.3223,38.3223,44550.0
2019-12-31 13:25:00,43.49,43.5,43.47,43.48,50406.0,38.3223,38.3311,38.3047,38.3135,50406.0
2019-12-31 13:30:00,43.48,43.49,43.48,43.48,14747.0,38.3135,38.3223,38.3135,38.3135,14747.0
2019-12-31 13:35:00,43.48,43.49,43.48,43.49,27058.0,38.3135,38.3223,38.3135,38.3223,27058.0
2019-12-31 13:40:00,43.49,43.5,43.48,43.5,85636.0,38.3223,38.3311,38.3135,38.3311,85636.0
2019-12-31 13:45:00,43.5,43.5,43.49,43.5,13612.0,38.3311,38.3311,38.3223,38.3311,13612.0
2019-12-31 13:50:00,43.5,43.53,43.5,43.53,201951.0,38.3311,38.3575,38.3311,38.3575,201951.0
2019-12-31 13:55:00,43.52,43.55,43.52,43.55,79260.0,38.3487,38.3752,38.3487,38.3752,79260.0
2019-12-31 14:00:00,43.55,43.55,43.54,43.55,27708.0,38.3752,38.3752,38.3663,38.3752,27708.0
2019-12-31 14:05:00,43.55,43.56,43.54,43.55,108841.0,38.3752,38.384,38.3663,38.3752,108841.0
2019-12-31 14:10:00,43.56,43.57,43.56,43.57,36631.0,38.384,38.3928,38.384,38.3928,36631.0
2019-12-31 14:15:00,43.57,43.57,43.55,43.57,154189.0,38.3928,38.3928,38.3752,38.3928,154189.0
2019-12-31 14:20:00,43.57,43.58,43.56,43.58,16634.0,38.3928,38.4016,38.384,38.4016,16634.0
2019-12-31 14:25:00,43.58,43.59,43.57,43.59,21503.0,38.4016,38.4104,38.3928,38.4104,21503.0
2019-12-31 14:30:00,43.59,43.6,43.58,43.58,88882.0,38.4104,38.4192,38.4016,38.4016,88882.0
2019-12-31 14:35:00,43.59,43.6,43.59,43.6,113500.0,38.4104,38.4192,38.4104,38.4192,113500.0
2019-12-31 14:40:00,43.59,43.6,43.59,43.59,18106.0,38.4104,38.4192,38.4104,38.4104,18106.0
2019-12-31 14:45:00,43.59,43.6,43.59,43.6,33809.0,38.4104,38.4192,38.4104,38.4192,33809.0
2019-12-31 14:50:00,43.6,43.6,43.59,43.59,60947.0,38.4192,38.4192,38.4104,38.4104,60947.0
2019-12-31 14:55:00,43.6,43.6,43.59,43.6,10252.0,38.4192,38.4192,38.4104,38.4192,10252.0
2019-12-31 15:00:00,43.59,43.63,43.59,43.63,105718.0,38.4104,38.4457,38.4104,38.4457,105718.0
2019-12-31 15:05:00,43.63,43.64,43.62,43.63,219716.0,38.4457,38.4545,38.4368,38.4457,219716.0
2019-12-31 15:10:00,43.62,43.65,43.62,43.64,71851.0,38.4368,38.4633,38.4368,38.4545,71851.0
2019-12-31 15:15:00,43.63,43.64,43.61,43.63,62418.0,38.4457,38.4545,38.428,38.4457,62418.0
2019-12-31 15:20:00,43.63,43.65,43.62,43.62,66688.0,38.4457,38.4633,38.4368,38.4368,66688.0
2019-12-31 15:25:00,43.62,43.63,43.62,43.62,14058.0,38.4368,38.4457,38.4368,38.4368,14058.0
2019-12-31 15:30:00,43.63,43.64,43.61,43.63,153489.0,38.4457,38.4545,38.428,38.4457,153489.0
2019-12-31 15:35:00,43.63,43.63,43.62,43.62,17878.0,38.4457,38.4457,38.4368,38.4368,17878.0
2019-12-31 15:40:00,43.63,43.65,43.62,43.65,208449.0,38.4457,38.4633,38.4368,38.4633,208449.0
2019-12-31 15:45:00,43.64,43.67,43.64,43.65,411233.0,38.4545,38.4809,38.4545,38.4633,411233.0
2019-12-31 15:50:00,43.65,43.7,43.64,43.7,840752.0,38.4633,38.5073,38.4545,38.5073,840752.0
2019-12-31 15:55:00,43.69,43.7,43.63,43.63,1526383.0,38.4985,38.5073,38.4457,38.4457,1526383.0
2020-01-02 09:30:00,44.38,44.47,44.36,44.46,596955.0,39.1065,39.1858,39.0889,39.177,596955.0
2020-01-02 09:35:00,44.46,44.55,44.45,44.55,1047370.0,39.177,39.2563,39.1682,39.2563,1047370.0
2020-01-02 09:40:00,44.55,44.59,44.54,44.55,567576.0,39.2563,39.2916,39.2475,39.2563,567576.0
2020-01-02 09:45:00,44.56,44.57,44.53,44.55,492743.0,39.2651,39.274,39.2387,39.2563,492743.0
2020-01-02 09:50:00,44.54,44.62,44.54,44.62,256046.0,39.2475,39.318,39.2475,39.318,256046.0
2020-01-02 09:55:00,44.61,44.65,44.61,44.64,1047937.0,39.3092,39.3445,39.3092,39.3356,1047937.0
2020-01-02 10:00:00,44.64,44.65,44.6,44.61,1040016.0,39.3356,39.3445,39.3004,39.3092,1040016.0
2020-01-02 10:05:00,44.6,44.61,44.56,44.59,645092.0,39.3004,39.3092,39.2651,39.2916,645092.0
2020-01-02 10:10:00,44.59,44.61,44.55,44.55,415066.0,39.2916,39.3092,39.2563,39.2563,415066.0
2020-01-02 10:15:00,44.56,44.56,44.53,44.55,427009.0,39.2651,39.2651,39.2387,39.2563,427009.0
2020-01-02 10:20:00,44.55,44.55,44.51,44.53,193576.0,39.2563,39.2563,39.2211,39.2387,193576.0
2020-01-02 10:25:00,44.52,44.53,44.51,44.53,135241.0,39.2299,39.2387,39.2211,39.2387,135241.0
2020-01-02 10:30:00,44.53,44.56,44.51,44.56,175742.0,39.2387,39.2651,39.2211,39.2651,175742.0
2020-01-02 10:35:00,44.55,44.56,44.53,44.55,196035.0,39.2563,39.2651,39.2387,39.2563,196035.0
2020-01-02 10:40:00,44.55,44.58,44.54,44.57,121005.0,39.2563,39.2828,39.2475,39.274,121005.0
2020-01-02 10:45:00,44.58,44.6,44.57,44.6,117117.0,39.2828,39.3004,39.274,39.3004,117117.0
2020-01-02 10:50:00,44.6,44.61,44.58,44.59,98038.0,39.3004,39.3092,39.2828,39.2916,98038.0
2020-01-02 10:55:00,44.59,44.63,44.58,44.62,74287.0,39.2916,39.3268,39.2828,39.318,74287.0
2020-01-02 11:00:00,44.62,44.63,44.6,44.61,168457.0,39.318,39.3268,39.3004,39.3092,168457.0
2020-01-02 11:05:00,44.61,44.61,44.58,44.59,99532.0,39.3092,39.3092,39.2828,39.2916,99532.0
2020-01-02 11:10:00,44.59,44.6,44.55,44.59,174609.0,39.2916,39.3004,39.2563,39.2916,174609.0
2020-01-02 11:15:00,44.58,44.59,44.55,44.56,196086.0,39.2828,39.2916,39.2563,39.2651,196086.0
2020-01-02 11:20:00,44.55,44.58,44.55,44.58,79968.0,39.2563,39.2828,39.2563,39.2828,79968.0
2020-01-02 11:25:00,44.59,44.59,44.57,44.58,27823.0,39.2916,39.2916,39.274,39.2828,27823.0
2020-01-02 11:30:00,44.57,44.58,44.52,44.53,142699.0,39.274,39.2828,39.2299,39.2387,142699.0
2020-01-02 11:35:00,44.53,44.56,44.51,44.56,135040.0,39.2387,39.2651,39.2211,39.2651,135040.0
2020-01-02 11:40:00,44.55,44.57,44.55,44.57,61120.0,39.2563,39.274,39.2563,39.274,61120.0
2020-01-02 11:45:00,44.57,44.6,44.56,44.59,83264.0,39.274,39.3004,39.2651,39.2916,83264.0
2020-01-02 11:50:00,44.59,44.61,44.58,44.58,182108.0,39.2916,39.3092,39.2828,39.2828,182108.0
2020-01-02 11:55:00,44.58,44.59,44.57,44.59,71982.0,39.2828,39.2916,39.274,39.2916,71982.0
2020-01-02 12:00:00,44.59,44.6,44.58,44.59,51717.0,39.2916,39.3004,39.2828,39.2916,51717.0
2020-01-02 12:05:00,44.59,44.61,44.58,44.61,70713.0,39.2916,39.3092,39.2828,39.3092,70713.0
2020-01-02 12:10:00,44.61,44.61,44.6,44.6,67894.0,39.3092,39.3092,39.3004,39.3004,67894.0
2020-01-02 12:15:00,44.6,44.62,44.59,44.61,101103.0,39.3004,39.318,39.2916,39.3092,101103.0
2020-01-02 12:20:00,44.62,44.62,44.61,44.62,102112.0,39.318,39.318,39.3092,39.318,102112.0
2020-01-02 12:25:00,44.62,44.63,44.61,44.63,203421.0,39.318,39.3268,39.3092,39.3268,203421.0
2020-01-02 12:30:00,44.62,44.64,44.62,44.63,118497.0,39.318,39.3356,39.318,39.3268,118497.0
2020-01-02 12:35:00,44.64,44.67,44.63,44.66,649624.0,39.3356,39.3621,39.3268,39.3533,649624.0
2020-01-02 12:40:00,44.66,44.68,44.66,44.68,529691.0,39.3533,39.3709,39.3533,39.3709,529691.0
2020-01-02 12:45:00,44.68,44.68,44.66,44.66,382015.0,39.3709,39.3709,39.3533,39.3533,382015.0
2020-01-02 12:50:00,44.66,44.68,44.66,44.68,138348.0,39.3533,39.3709,39.3533,39.3709,138348.0
2020-01-02 12:55:00,44.67,44.69,44.66,44.68,145336.0,39.3621,39.3797,39.3533,39.3709,145336.0
2020-01-02 13:00:00,44.68,44.69,44.66,44.66,147001.0,39.3709,39.3797,39.3533,39.3533,147001.0
2020-01-02 13:05:00,44.66,44.67,44.64,44.65,53263.0,39.3533,39.3621,39.3356,39.3445,53263.0
2020-01-02 13:10:00,44.65,44.65,44.64,44.65,62688.0,39.3445,39.3445,39.3356,39.3445,62688.0
2020-01-02 13:15:00,44.65,44.67,44.64,44.66,202683.0,39.3445,39.3621,39.3356,39.3533,202683.0
2020-01-02 13:20:00,44.66,44.67,44.65,44.66,21890.0,39.3533,39.3621,39.3445,39.3533,21890.0
2020-01-02 13:25:00,44.66,44.68,44.66,44.68,67745.0,39.3533,39.3709,39.3533,39.3709,67745.0
2020-01-02 13:30:00,44.67,44.67,44.66,44.66,84631.0,39.3621,39.3621,39.3533,39.3533,84631.0
2020-01-02 13:35:00,44.66,44.67,44.66,44.66,63487.0,39.3533,39.3621,39.3533,39.3533,63487.0
2020-01-02 13:40:00,44.66,44.68,44.66,44.68,186603.0,39.3533,39.3709,39.3533,39.3709,186603.0
2020-01-02 13:45:00,44.68,44.69,44.67,44.68,187632.0,39.3709,39.3797,39.3621,39.3709,187632.0
2020-01-02 13:50:00,44.68,44.7,44.68,44.69,102727.0,39.3709,39.3885,39.3709,39.3797,102727.0
2020-01-02 13:55:00,44.69,44.71,44.68,44.71,207803.0,39.3797,39.3973,39.3709,39.3973,207803.0
2020-01-02 14:00:00,44.71,44.72,44.7,44.72,95204.0,39.3973,39.4061,39.3885,39.4061,95204.0
2020-01-02 14:05:00,44.72,44.72,44.71,44.72,73592.0,39.4061,39.4061,39.3973,39.4061,73592.0
2020-01-02 14:10:00,44.72,44.74,44.71,44.73,236149.0,39.4061,39.4238,39.3973,39.4149,236149.0
2020-01-02 14:15:00,44.74,44.74,44.71,44.73,345504.0,39.4238,39.4238,39.3973,39.4149,345504.0
2020-01-02 14:20:00,44.73,44.73,44.72,44.73,78785.0,39.4149,39.4149,39.4061,39.4149,78785.0
2020-01-02 14:25:00,44.73,44.75,44.72,44.75,201923.0,39.4149,39.4326,39.4061,39.4326,201923.0
2020-01-02 14:30:00,44.74,44.74,44.72,44.73,211885.0,39.4238,39.4238,39.4061,39.4149,211885.0
2020-01-02 14:35:00,44.72,44.73,44.71,44.72,144073.0,39.4061,39.4149,39.3973,39.4061,144073.0
2020-01-02 14:40:00,44.72,44.73,44.71,44.73,129288.0,39.4061,39.4149,39.3973,39.4149,129288.0
2020-01-02 14:45:00,44.73,44.74,44.72,44.74,94316.0,39.4149,39.4238,39.4061,39.4238,94316.0
2020-01-02 14:50:00,44.73,44.75,44.73,44.75,110329.0,39.4149,39.4326,39.4149,39.4326,110329.0
2020-01-02 14:55:00,44.75,44.75,44.73,44.75,186930.0,39.4326,39.4326,39.4149,39.4326,186930.0
2020-01-02 15:00:00,44.75,44.75,44.73,44.73,317509.0,39.4326,39.4326,39.4149,39.4149,317509.0
2020-01-02 15:05:00,44.73,44.75,44.73,44.75,198797.0,39.4149,39.4326,39.4149,39.4326,198797.0
2020-01-02 15:10:00,44.74,44.75,44.73,44.73,219964.0,39.4238,39.4326,39.4149,39.4149,219964.0
2020-01-02 15:15:00,44.73,44.74,44.72,44.73,388996.0,39.4149,39.4238,39.4061,39.4149,388996.0
2020-01-02 15:20:00,44.72,44.73,44.71,44.73,272192.0,39.4061,39.4149,39.3973,39.4149,272192.0
2020-01-02 15:25:00,44.73,44.74,44.72,44.74,92267.0,39.4149,39.4238,39.4061,39.4238,92267.0
2020-01-02 15:30:00,44.74,44.75,44.73,44.75,213694.0,39.4238,39.4326,39.4149,39.4326,213694.0
2020-01-02 15:35:00,44.75,44.75,44.74,44.74,286746.0,39.4326,39.4326,39.4238,39.4238,286746.0
2020-01-02 15:40:00,44.75,44.77,44.74,44.77,404634.0,39.4326,39.4502,39.4238,39.4502,404634.0
2020-01-02 15:45:00,44.77,44.79,44.76,44.79,496076.0,39.4502,39.4678,39.4414,39.4678,496076.0
2020-01-02 15:50:00,44.79,44.82,44.78,44.82,896374.0,39.4678,39.4943,39.459,39.4943,896374.0
2020-01-02 15:55:00,44.82,44.87,44.81,44.87,2009805.0,39.4943,39.5383,39.4854,39.5383,2009805.0
2020-01-03 09:30:00,43.99,44.19,43.94,44.19,790982.0,38.7629,38.9391,38.7188,38.9391,790982.0
2020-01-03 09:35:00,44.19,44.2,44.15,44.19,639619.0,38.9391,38.9479,38.9039,38.9391,639619.0
2020-01-03 09:40:00,44.18,44.24,44.16,44.23,581647.0,38.9303,38.9832,38.9127,38.9744,581647.0
2020-01-03 09:45:00,44.24,44.25,44.21,44.22,767833.0,38.9832,38.992,38.9567,38.9655,767833.0
2020-01-03 09:50:00,44.22,44.22,44.16,44.17,650567.0,38.9655,38.9655,38.9127,38.9215,650567.0
2020-01-03 09:55:00,44.16,44.2,44.15,44.19,147769.0,38.9127,38.9479,38.9039,38.9391,147769.0
2020-01-03 10:00:00,44.19,44.19,44.12,44.13,572215.0,38.9391,38.9391,38.8774,38.8862,572215.0
2020-01-03 10:05:00,44.13,44.15,44.1,44.13,579434.0,38.8862,38.9039,38.8598,38.8862,579434.0
2020-01-03 10:10:00,44.13,44.16,44.09,44.15,1048580.0,38.8862,38.9127,38.851,38.9039,1048580.0
2020-01-03 10:15:00,44.15,44.16,44.1,44.1,192740.0,38.9039,38.9127,38.8598,38.8598,192740.0
2020-01-03 10:20:00,44.11,44.12,44.05,44.08,228110.0,38.8686,38.8774,38.8157,38.8422,228110.0
2020-01-03 10:25:00,44.08,44.08,44.05,44.07,783614.0,38.8422,38.8422,38.8157,38.8334,783614.0
2020-01-03 10:30:00,44.07,44.09,44.05,44.07,218775.0,38.8334,38.851,38.8157,38.8334,218775.0
2020-01-03 10:35:00,44.07,44.09,44.06,44.09,222144.0,38.8334,38.851,38.8246,38.851,222144.0
2020-01-03 10:40:00,44.09,44.12,44.08,44.11,90426.0,38.851,38.8774,38.8422,38.8686,90426.0
2020-01-03 10:45:00,44.12,44.12,44.09,44.1,56478.0,38.8774,38.8774,38.851,38.8598,56478.0
2020-01-03 10:50:00,44.09,44.1,44.04,44.07,167545.0,38.851,38.8598,38.8069,38.8334,167545.0
2020-01-03 10:55:00,44.06,44.09,44.05,44.09,145309.0,38.8246,38.851,38.8157,38.851,145309.0
2020-01-03 11:00:00,44.09,44.1,44.06,44.07,291741.0,38.851,38.8598,38.8246,38.8334,291741.0
2020-01-03 11:05:00,44.07,44.09,44.06,44.08,207065.0,38.8334,38.851,38.8246,38.8422,207065.0
2020-01-03 11:10:00,44.07,44.14,44.06,44.13,184124.0,38.8334,38.8951,38.8246,38.8862,184124.0
2020-01-03 11:15:00,44.13,44.13,44.08,44.12,172711.0,38.8862,38.8862,38.8422,38.8774,172711.0
2020-01-03 11:20:00,44.12,44.12,44.11,44.11,70135.0,38.8774,38.8774,38.8686,38.8686,70135.0
2020-01-03 11:25:00,44.11,44.12,44.08,44.09,166352.0,38.8686,38.8774,38.8422,38.851,166352.0
2020-01-03 11:30:00,44.1,44.12,44.09,44.12,108754.0,38.8598,38.8774,38.851,38.8774,108754.0
2020-01-03 11:35:00,44.12,44.12,44.11,44.11,33401.0,38.8774,38.8774,38.8686,38.8686,33401.0
2020-01-03 11:40:00,44.12,44.12,44.1,44.11,97448.0,38.8774,38.8774,38.8598,38.8686,97448.0
2020-01-03 11:45:00,44.11,44.11,44.1,44.1,214765.0,38.8686,38.8686,38.8598,38.8598,214765.0
2020-01-03 11:50:00,44.1,44.11,44.09,44.11,71034.0,38.8598,38.8686,38.851,38.8686,71034.0
2020-01-03 11:55:00,44.11,44.11,44.08,44.09,95488.0,38.8686,38.8686,38.8422,38.851,95488.0
2020-01-03 12:00:00,44.09,44.11,44.08,44.11,114841.0,38.851,38.8686,38.8422,38.8686,114841.0
2020-01-03 12:05:00,44.11,44.12,44.1,44.11,84675.0,38.8686,38.8774,38.8598,38.8686,84675.0
2020-01-03 12:10:00,44.11,44.12,44.09,44.11,305269.0,38.8686,38.8774,38.851,38.8686,305269.0
2020-01-03 12:15:00,44.1,44.11,44.1,44.11,26117.0,38.8598,38.8686,38.8598,38.8686,26117.0
2020-01-03 12:20:00,44.11,44.11,44.09,44.09,87262.0,38.8686,38.8686,38.851,38.851,87262.0
2020-01-03 12:25:00,44.09,44.1,44.08,44.09,16825.0,38.851,38.8598,38.8422,38.851,16825.0
2020-01-03 12:30:00,44.09,44.11,44.08,44.1,95153.0,38.851,38.8686,38.8422,38.8598,95153.0
2020-01-03 12:35:00,44.1,44.11,44.09,44.11,163279.0,38.8598,38.8686,38.851,38.8686,163279.0
2020-01-03 12:40:00,44.11,44.12,44.1,44.12,85911.0,38.8686,38.8774,38.8598,38.8774,85911.0
2020-01-03 12:45:00,44.11,44.12,44.11,44.12,52517.0,38.8686,38.8774,38.8686,38.8774,52517.0
2020-01-03 12:50:00,44.12,44.14,44.12,44.14,139074.0,38.8774,38.8951,38.8774,38.8951,139074.0
2020-01-03 12:55:00,44.14,44.14,44.11,44.12,270683.0,38.8951,38.8951,38.8686,38.8774,270683.0
2020-01-03 13:00:00,44.12,44.12,44.09,44.09,28995.0,38.8774,38.8774,38.851,38.851,28995.0
2020-01-03 13:05:00,44.09,44.1,44.07,44.07,37477.0,38.851,38.8598,38.8334,38.8334,37477.0
2020-01-03 13:10:00,44.07,44.08,44.05,44.05,45727.0,38.8334,38.8422,38.8157,38.8157,45727.0
2020-01-03 13:15:00,44.05,44.05,44.01,44.01,82977.0,38.8157,38.8157,38.7805,38.7805,82977.0
2020-01-03 13:20:00,44.01,44.04,44.01,44.02,135889.0,38.7805,38.8069,38.7805,38.7893,135889.0
2020-01-03 13:25:00,44.03,44.04,44.01,44.02,48694.0,38.7981,38.8069,38.7805,38.7893,48694.0
2020-01-03 13:30:00,44.02,44.03,43.98,43.98,140028.0,38.7893,38.7981,38.7541,38.7541,140028.0
2020-01-03 13:35:00,43.98,43.98,43.89,43.95,744494.0,38.7541,38.7541,38.6748,38.7276,744494.0
2020-01-03 13:40:00,43.95,44.01,43.95,44.0,783961.0,38.7276,38.7805,38.7276,38.7717,783961.0
2020-01-03 13:45:00,44.0,44.01,43.97,44.01,103755.0,38.7717,38.7805,38.7453,38.7805,103755.0
2020-01-03 13:50:00,44.0,44.02,43.97,43.98,119239.0,38.7717,38.7893,38.7453,38.7541,119239.0
2020-01-03 13:55:00,43.98,43.99,43.97,43.99,71003.0,38.7541,38.7629,38.7453,38.7629,71003.0
2020-01-03 14:00:00,43.98,44.0,43.94,43.95,103043.0,38.7541,38.7717,38.7188,38.7276,103043.0
2020-01-03 14:05:00,43.96,43.96,43.92,43.93,96466.0,38.7364,38.7364,38.7012,38.71,96466.0
2020-01-03 14:10:00,43.93,43.95,43.93,43.94,94613.0,38.71,38.7276,38.71,38.7188,94613.0
2020-01-03 14:15:00,43.94,43.96,43.93,43.94,77952.0,38.7188,38.7364,38.71,38.7188,77952.0
2020-01-03 14:20:00,43.94,43.95,43.93,43.94,68163.0,38.7188,38.7276,38.71,38.7188,68163.0
2020-01-03 14:25:00,43.94,43.94,43.93,43.94,25922.0,38.7188,38.7188,38.71,38.7188,25922.0
2020-01-03 14:30:00,43.93,43.94,43.93,43.94,108000.0,38.71,38.7188,38.71,38.7188,108000.0
2020-01-03 14:35:00,43.94,43.95,43.93,43.95,108382.0,38.7188,38.7276,38.71,38.7276,108382.0
2020-01-03 14:40:00,43.94,43.95,43.93,43.95,88303.0,38.7188,38.7276,38.71,38.7276,88303.0
2020-01-03 14:45:00,43.95,43.96,43.93,43.94,133810.0,38.7276,38.7364,38.71,38.7188,133810.0
2020-01-03 14:50:00,43.94,43.96,43.94,43.96,67386.0,38.7188,38.7364,38.7188,38.7364,67386.0
2020-01-03 14:55:00,43.95,43.98,43.95,43.98,102963.0,38.7276,38.7541,38.7276,38.7541,102963.0
2020-01-03 15:00:00,43.98,44.03,43.96,44.02,354380.0,38.7541,38.7981,38.7364,38.7893,354380.0
2020-01-03 15:05:00,44.02,44.02,44.0,44.01,122627.0,38.7893,38.7893,38.7717,38.7805,122627.0
2020-01-03 15:10:00,44.0,44.0,43.97,43.98,146282.0,38.7717,38.7717,38.7453,38.7541,146282.0
2020-01-03 15:15:00,43.98,43.98,43.95,43.96,120509.0,38.7541,38.7541,38.7276,38.7364,120509.0
2020-01-03 15:20:00,43.97,43.97,43.93,43.94,114445.0,38.7453,38.7453,38.71,38.7188,114445.0
2020-01-03 15:25:00,43.94,43.94,43.91,43.92,144939.0,38.7188,38.7188,38.6924,38.7012,144939.0
2020-01-03 15:30:00,43.92,43.95,43.9,43.93,339110.0,38.7012,38.7276,38.6836,38.71,339110.0
2020-01-03 15:35:00,43.93,43.94,43.93,43.94,94936.0,38.71,38.7188,38.71,38.7188,94936.0
2020-01-03 15:40:00,43.94,43.95,43.93,43.95,220793.0,38.7188,38.7276,38.71,38.7276,220793.0
2020-01-03 15:45:00,43.95,43.96,43.92,43.93,417521.0,38.7276,38.7364,38.7012,38.71,417521.0
2020-01-03 15:50:00,43.93,43.96,43.92,43.93,687085.0,38.71,38.7364,38.7012,38.71,687085.0
2020-01-03 15:55:00,43.93,43.93,43.9,43.91,1164855.0,38.71,38.71,38.6836,38.6924,1164855.0
2020-01-06 09:30:00,43.92,43.98,43.89,43.96,424857.0,38.7012,38.7541,38.6748,38.7364,424857.0
2020-01-06 09:35:00,43.96,43.96,43.92,43.95,394663.0,38.7364,38.7364,38.7012,38.7276,394663.0
2020-01-06 09:40:00,43.95,43.99,43.94,43.99,149529.0,38.7276,38.7629,38.7188,38.7629,149529.0
2020-01-06 09:45:00,43.98,44.02,43.98,44.0,292461.0,38.7541,38.7893,38.7541,38.7717,292461.0
2020-01-06 09:50:00,44.0,44.02,43.97,43.98,130695.0,38.7717,38.7893,38.7453,38.7541,130695.0
2020-01-06 09:55:00,43.98,44.01,43.96,43.98,114249.0,38.7541,38.7805,38.7364,38.7541,114249.0
2020-01-06 10:00:00,43.99,44.04,43.99,44.03,250520.0,38.7629,38.8069,38.7629,38.7981,250520.0
2020-01-06 10:05:00,44.04,44.04,44.02,44.04,53406.0,38.8069,38.8069,38.7893,38.8069,53406.0
2020-01-06 10:10:00,44.04,44.06,44.02,44.02,87367.0,38.8069,38.8246,38.7893,38.7893,87367.0
2020-01-06 10:15:00,44.03,44.04,43.99,44.01,153310.0,38.7981,38.8069,38.7629,38.7805,153310.0
2020-01-06 10:20:00,44.02,44.04,44.01,44.02,186974.0,38.7893,38.8069,38.7805,38.7893,186974.0
2020-01-06 10:25:00,44.02,44.03,44.01,44.02,96153.0,38.7893,38.7981,38.7805,38.7893,96153.0
2020-01-06 10:30:00,44.03,44.04,43.99,44.0,123934.0,38.7981,38.8069,38.7629,38.7717,123934.0
2020-01-06 10:35:00,44.0,44.01,43.98,44.0,108313.0,38.7717,38.7805,38.7541,38.7717,108313.0
2020-01-06 10:40:00,44.0,44.07,43.99,44.06,513885.0,38.7717,38.8334,38.7629,38.8246,513885.0
2020-01-06 10:45:00,44.07,44.07,44.05,44.07,65029.0,38.8334,38.8334,38.8157,38.8334,65029.0
2020-01-06 10:50:00,44.07,44.08,44.06,44.07,88903.0,38.8334,38.8422,38.8246,38.8334,88903.0
2020-01-06 10:55:00,44.07,44.07,44.03,44.04,208341.0,38.8334,38.8334,38.7981,38.8069,208341.0
2020-01-06 11:00:00,44.05,44.05,44.02,44.04,144767.0,38.8157,38.8157,38.7893,38.8069,144767.0
2020-01-06 11:05:00,44.04,44.05,44.03,44.04,138676.0,38.8069,38.8157,38.7981,38.8069,138676.0
2020-01-06 11:10:00,44.04,44.05,44.03,44.04,175591.0,38.8069,38.8157,38.7981,38.8069,175591.0
2020-01-06 11:15:00,44.04,44.04,44.02,44.03,98734.0,38.8069,38.8069,38.7893,38.7981,98734.0
2020-01-06 11:20:00,44.02,44.05,44.01,44.03,74455.0,38.7893,38.8157,38.7805,38.7981,74455.0
2020-01-06 11:25:00,44.02,44.03,44.01,44.02,62914.0,38.7893,38.7981,38.7805,38.7893,62914.0
2020-01-06 11:30:00,44.03,44.06,44.02,44.03,95306.0,38.7981,38.8246,38.7893,38.7981,95306.0
2020-01-06 11:35:00,44.03,44.04,43.99,44.0,119118.0,38.7981,38.8069,38.7629,38.7717,119118.0
2020-01-06 11:40:00,44.0,44.01,44.0,44.01,68115.0,38.7717,38.7805,38.7717,38.7805,68115.0
2020-01-06 11:45:00,44.01,44.02,43.99,44.0,125588.0,38.7805,38.7893,38.7629,38.7717,125588.0
2020-01-06 11:50:00,44.0,44.0,43.98,43.98,59103.0,38.7717,38.7717,38.7541,38.7541,59103.0
2020-01-06 11:55:00,43.98,44.0,43.98,43.99,51133.0,38.7541,38.7717,38.7541,38.7629,51133.0
2020-01-06 12:00:00,44.0,44.0,43.98,43.99,97795.0,38.7717,38.7717,38.7541,38.7629,97795.0
2020-01-06 12:05:00,43.98,44.0,43.98,43.99,102576.0,38.7541,38.7717,38.7541,38.7629,102576.0
2020-01-06 12:10:00,44.0,44.01,43.98,43.98,55548.0,38.7717,38.7805,38.7541,38.7541,55548.0
2020-01-06 12:15:00,43.98,44.0,43.97,43.98,83495.0,38.7541,38.7717,38.7453,38.7541,83495.0
2020-01-06 12:20:00,43.98,44.01,43.98,44.0,79600.0,38.7541,38.7805,38.7541,38.7717,79600.0
2020-01-06 12:25:00,44.0,44.01,43.99,44.0,15983.0,38.7717,38.7805,38.7629,38.7717,15983.0
2020-01-06 12:30:00,43.99,44.0,43.99,44.0,68943.0,38.7629,38.7717,38.7629,38.7717,68943.0
2020-01-06 12:35:00,44.0,44.01,43.98,44.01,191804.0,38.7717,38.7805,38.7541,38.7805,191804.0
2020-01-06 12:40:00,44.01,44.03,44.0,44.03,130448.0,38.7805,38.7981,38.7717,38.7981,130448.0
2020-01-06 12:45:00,44.03,44.03,44.02,44.03,168759.0,38.7981,38.7981,38.7893,38.7981,168759.0
2020-01-06 12:50:00,44.03,44.04,44.02,44.04,253277.0,38.7981,38.8069,38.7893,38.8069,253277.0
2020-01-06 12:55:00,44.04,44.06,44.03,44.06,55539.0,38.8069,38.8246,38.7981,38.8246,55539.0
2020-01-06 13:00:00,44.05,44.06,44.05,44.06,36713.0,38.8157,38.8246,38.8157,38.8246,36713.0
2020-01-06 13:05:00,44.06,44.1,44.05,44.09,497368.0,38.8246,38.8598,38.8157,38.851,497368.0
2020-01-06 13:10:00,44.08,44.09,44.08,44.09,56660.0,38.8422,38.851,38.8422,38.851,56660.0
2020-01-06 13:15:00,44.09,44.1,44.08,44.09,224743.0,38.851,38.8598,38.8422,38.851,224743.0
2020-01-06 13:20:00,44.09,44.11,44.09,44.11,49364.0,38.851,38.8686,38.851,38.8686,49364.0
2020-01-06 13:25:00,44.11,44.11,44.1,44.11,21965.0,38.8686,38.8686,38.8598,38.8686,21965.0
2020-01-06 13:30:00,44.11,44.12,44.1,44.12,134469.0,38.8686,38.8774,38.8598,38.8774,134469.0
2020-01-06 13:35:00,44.12,44.12,44.11,44.12,29281.0,38.8774,38.8774,38.8686,38.8774,29281.0
2020-01-06 13:40:00,44.12,44.12,44.11,44.12,25270.0,38.8774,38.8774,38.8686,38.8774,25270.0
2020-01-06 13:45:00,44.12,44.13,44.11,44.12,176471.0,38.8774,38.8862,38.8686,38.8774,176471.0
2020-01-06 13:50:00,44.12,44.13,44.11,44.13,40267.0,38.8774,38.8862,38.8686,38.8862,40267.0
2020-01-06 13:55:00,44.13,44.13,44.1,44.12,216519.0,38.8862,38.8862,38.8598,38.8774,216519.0
2020-01-06 14:00:00,44.12,44.12,44.1,44.1,88875.0,38.8774,38.8774,38.8598,38.8598,88875.0
2020-01-06 14:05:00,44.11,44.11,44.08,44.11,559347.0,38.8686,38.8686,38.8422,38.8686,559347.0
2020-01-06 14:10:00,44.11,44.13,44.1,44.13,28231.0,38.8686,38.8862,38.8598,38.8862,28231.0
2020-01-06 14:15:00,44.12,44.13,44.11,44.11,160954.0,38.8774,38.8862,38.8686,38.8686,160954.0
2020-01-06 14:20:00,44.11,44.11,44.1,44.11,68416.0,38.8686,38.8686,38.8598,38.8686,68416.0
2020-01-06 14:25:00,44.11,44.11,44.09,44.1,76247.0,38.8686,38.8686,38.851,38.8598,76247.0
2020-01-06 14:30:00,44.1,44.1,44.08,44.08,80128.0,38.8598,38.8598,38.8422,38.8422,80128.0
2020-01-06 14:35:00,44.08,44.09,44.07,44.09,72644.0,38.8422,38.851,38.8334,38.851,72644.0
2020-01-06 14:40:00,44.09,44.1,44.08,44.1,29035.0,38.851,38.8598,38.8422,38.8598,29035.0
2020-01-06 14:45:00,44.1,44.1,44.08,44.08,134983.0,38.8598,38.8598,38.8422,38.8422,134983.0
2020-01-06 14:50:00,44.08,44.09,44.08,44.08,39798.0,38.8422,38.851,38.8422,38.8422,39798.0
2020-01-06 14:55:00,44.08,44.09,44.07,44.07,17324.0,38.8422,38.851,38.8334,38.8334,17324.0
2020-01-06 15:00:00,44.08,44.09,44.07,44.09,42249.0,38.8422,38.851,38.8334,38.851,42249.0
2020-01-06 15:05:00,44.08,44.09,44.08,44.09,10345.0,38.8422,38.851,38.8422,38.851,10345.0
2020-01-06 15:10:00,44.08,44.1,44.08,44.09,78324.0,38.8422,38.8598,38.8422,38.851,78324.0
2020-01-06 15:15:00,44.09,44.1,44.09,44.09,81862.0,38.851,38.8598,38.851,38.851,81862.0
2020-01-06 15:20:00,44.09,44.12,44.09,44.12,116736.0,38.851,38.8774,38.851,38.8774,116736.0
2020-01-06 15:25:00,44.12,44.12,44.11,44.12,34736.0,38.8774,38.8774,38.8686,38.8774,34736.0
2020-01-06 15:30:00,44.12,44.12,44.05,44.05,419123.0,38.8774,38.8774,38.8157,38.8157,419123.0
2020-01-06 15:35:00,44.05,44.08,44.04,44.07,270232.0,38.8157,38.8422,38.8069,38.8334,270232.0
2020-01-06 15:40:00,44.08,44.08,44.07,44.08,24362.0,38.8422,38.8422,38.8334,38.8422,24362.0
2020-01-06 15:45:00,44.08,44.09,44.07,44.07,103080.0,38.8422,38.851,38.8334,38.8334,103080.0
2020-01-06 15:50:00,44.08,44.1,44.07,44.1,636670.0,38.8422,38.8598,38.8334,38.8598,636670.0
2020-01-06 15:55:00,44.09,44.13,44.09,44.13,854761.0,38.851,38.8862,38.851,38.8862,854761.0
2020-01-07 09:30:00,44.02,44.04,43.96,44.0,327217.0,38.7893,38.8069,38.7364,38.7717,327217.0
2020-01-07 09:35:00,44.0,44.01,43.93,43.94,240146.0,38.7717,38.7805,38.71,38.7188,240146.0
2020-01-07 09:40:00,43.93,43.94,43.91,43.92,144007.0,38.71,38.7188,38.6924,38.7012,144007.0
2020-01-07 09:45:00,43.91,43.95,43.9,43.94,165794.0,38.6924,38.7276,38.6836,38.7188,165794.0
2020-01-07 09:50:00,43.94,43.96,43.92,43.93,193941.0,38.7188,38.7364,38.7012,38.71,193941.0
2020-01-07 09:55:00,43.93,43.97,43.92,43.95,197697.0,38.71,38.7453,38.7012,38.7276,197697.0
2020-01-07 10:00:00,43.96,44.0,43.95,43.98,129867.0,38.7364,38.7717,38.7276,38.7541,129867.0
2020-01-07 10:05:00,43.98,44.0,43.97,43.98,74354.0,38.7541,38.7717,38.7453,38.7541,74354.0
2020-01-07 10:10:00,43.99,44.03,43.98,44.03,438095.0,38.7629,38.7981,38.7541,38.7981,438095.0
2020-01-07 10:15:00,44.02,44.03,44.0,44.0,132731.0,38.7893,38.7981,38.7717,38.7717,132731.0
2020-01-07 10:20:00,44.01,44.03,43.99,44.02,757985.0,38.7805,38.7981,38.7629,38.7893,757985.0
2020-01-07 10:25:00,44.01,44.04,43.98,44.04,118478.0,38.7805,38.8069,38.7541,38.8069,118478.0
2020-01-07 10:30:00,44.04,44.08,43.97,44.0,300185.0,38.8069,38.8422,38.7453,38.7717,300185.0
2020-01-07 10:35:00,44.0,44.03,43.99,44.02,64421.0,38.7717,38.7981,38.7629,38.7893,64421.0
2020-01-07 10:40:00,44.02,44.03,44.0,44.01,91421.0,38.7893,38.7981,38.7717,38.7805,91421.0
2020-01-07 10:45:00,44.01,44.03,44.0,44.02,50651.0,38.7805,38.7981,38.7717,38.7893,50651.0
2020-01-07 10:50:00,44.02,44.04,44.01,44.03,54660.0,38.7893,38.8069,38.7805,38.7981,54660.0
2020-01-07 10:55:00,44.03,44.07,44.02,44.06,97783.0,38.7981,38.8334,38.7893,38.8246,97783.0
2020-01-07 11:00:00,44.05,44.09,44.05,44.09,49758.0,38.8157,38.851,38.8157,38.851,49758.0
2020-01-07 11:05:00,44.09,44.09,44.05,44.06,29976.0,38.851,38.851,38.8157,38.8246,29976.0
2020-01-07 11:10:00,44.05,44.06,44.03,44.05,49730.0,38.8157,38.8246,38.7981,38.8157,49730.0
2020-01-07 11:15:00,44.05,44.05,44.03,44.05,35071.0,38.8157,38.8157,38.7981,38.8157,35071.0
2020-01-07 11:20:00,44.04,44.06,44.02,44.05,95790.0,38.8069,38.8246,38.7893,38.8157,95790.0
2020-01-07 11:25:00,44.05,44.06,44.02,44.03,87799.0,38.8157,38.8246,38.7893,38.7981,87799.0
2020-01-07 11:30:00,44.03,44.04,43.99,44.0,87255.0,38.7981,38.8069,38.7629,38.7717,87255.0
2020-01-07 11:35:00,44.0,44.01,43.98,43.99,66009.0,38.7717,38.7805,38.7541,38.7629,66009.0
2020-01-07 11:40:00,43.99,44.0,43.97,43.98,67380.0,38.7629,38.7717,38.7453,38.7541,67380.0
2020-01-07 11:45:00,43.98,43.99,43.96,43.97,42734.0,38.7541,38.7629,38.7364,38.7453,42734.0
2020-01-07 11:50:00,43.96,43.97,43.94,43.94,72411.0,38.7364,38.7453,38.7188,38.7188,72411.0
2020-01-07 11:55:00,43.95,43.96,43.94,43.96,106199.0,38.7276,38.7364,38.7188,38.7364,106199.0
2020-01-07 12:00:00,43.96,43.98,43.95,43.97,60073.0,38.7364,38.7541,38.7276,38.7453,60073.0
2020-01-07 12:05:00,43.96,43.98,43.95,43.98,55506.0,38.7364,38.7541,38.7276,38.7541,55506.0
2020-01-07 12:10:00,43.97,43.97,43.95,43.96,74575.0,38.7453,38.7453,38.7276,38.7364,74575.0
2020-01-07 12:15:00,43.96,43.97,43.95,43.97,609647.0,38.7364,38.7453,38.7276,38.7453,609647.0
2020-01-07 12:20:00,43.97,43.97,43.95,43.96,117044.0,38.7453,38.7453,38.7276,38.7364,117044.0
2020-01-07 12:25:00,43.96,43.98,43.96,43.97,237610.0,38.7364,38.7541,38.7364,38.7453,237610.0
2020-01-07 12:30:00,43.98,43.98,43.95,43.97,56332.0,38.7541,38.7541,38.7276,38.7453,56332.0
2020-01-07 12:35:00,43.97,43.99,43.96,43.98,315548.0,38.7453,38.7629,38.7364,38.7541,315548.0
2020-01-07 12:40:00,43.97,43.98,43.96,43.97,78099.0,38.7453,38.7541,38.7364,38.7453,78099.0
2020-01-07 12:45:00,43.98,43.98,43.95,43.96,134400.0,38.7541,38.7541,38.7276,38.7364,134400.0
2020-01-07 12:50:00,43.96,43.97,43.94,43.95,278100.0,38.7364,38.7453,38.7188,38.7276,278100.0
2020-01-07 12:55:00,43.95,43.95,43.93,43.95,76042.0,38.7276,38.7276,38.71,38.7276,76042.0
2020-01-07 13:00:00,43.95,43.97,43.94,43.96,49148.0,38.7276,38.7453,38.7188,38.7364,49148.0
2020-01-07 13:05:00,43.96,43.97,43.95,43.96,39149.0,38.7364,38.7453,38.7276,38.7364,39149.0
2020-01-07 13:10:00,43.97,43.98,43.96,43.98,67230.0,38.7453,38.7541,38.7364,38.7541,67230.0
2020-01-07 13:15:00,43.97,43.98,43.97,43.98,13193.0,38.7453,38.7541,38.7453,38.7541,13193.0
2020-01-07 13:20:00,43.97,43.98,43.96,43.97,19716.0,38.7453,38.7541,38.7364,38.7453,19716.0
2020-01-07 13:25:00,43.96,43.98,43.96,43.97,17334.0,38.7364,38.7541,38.7364,38.7453,17334.0
2020-01-07 13:30:00,43.97,43.98,43.96,43.98,36419.0,38.7453,38.7541,38.7364,38.7541,36419.0
2020-01-07 13:35:00,43.98,43.98,43.97,43.97,2718.0,38.7541,38.7541,38.7453,38.7453,2718.0
2020-01-07 13:40:00,43.98,43.98,43.97,43.97,6227.0,38.7541,38.7541,38.7453,38.7453,6227.0
2020-01-07 13:45:00,43.98,43.98,43.97,43.98,9151.0,38.7541,38.7541,38.7453,38.7541,9151.0
2020-01-07 13:50:00,43.97,43.98,43.96,43.98,173677.0,38.7453,38.7541,38.7364,38.7541,173677.0
2020-01-07 13:55:00,43.98,43.99,43.97,43.98,48084.0,38.7541,38.7629,38.7453,38.7541,48084.0
2020-01-07 14:00:00,43.98,43.99,43.97,43.98,38818.0,38.7541,38.7629,38.7453,38.7541,38818.0
2020-01-07 14:05:00,43.98,43.99,43.97,43.98,29345.0,38.7541,38.7629,38.7453,38.7541,29345.0
2020-01-07 14:10:00,43.98,44.0,43.96,43.98,927866.0,38.7541,38.7717,38.7364,38.7541,927866.0
2020-01-07 14:15:00,43.98,43.99,43.97,43.98,94946.0,38.7541,38.7629,38.7453,38.7541,94946.0
2020-01-07 14:20:00,43.98,43.99,43.97,43.98,63459.0,38.7541,38.7629,38.7453,38.7541,63459.0
2020-01-07 14:25:00,43.98,44.0,43.98,43.99,60537.0,38.7541,38.7717,38.7541,38.7629,60537.0
2020-01-07 14:30:00,43.99,43.99,43.97,43.98,132552.0,38.7629,38.7629,38.7453,38.7541,132552.0
2020-01-07 14:35:00,43.98,43.99,43.97,43.98,95987.0,38.7541,38.7629,38.7453,38.7541,95987.0
2020-01-07 14:40:00,43.98,43.98,43.97,43.98,11133.0,38.7541,38.7541,38.7453,38.7541,11133.0
2020-01-07 14:45:00,43.98,44.0,43.97,44.0,141882.0,38.7541,38.7717,38.7453,38.7717,141882.0
2020-01-07 14:50:00,44.0,44.0,43.99,44.0,6226.0,38.7717,38.7717,38.7629,38.7717,6226.0
2020-01-07 14:55:00,44.0,44.0,43.99,44.0,76917.0,38.7717,38.7717,38.7629,38.7717,76917.0
2020-01-07 15:00:00,44.0,44.01,43.99,44.0,107310.0,38.7717,38.7805,38.7629,38.7717,107310.0
2020-01-07 15:05:00,44.0,44.05,44.0,44.05,279966.0,38.7717,38.8157,38.7717,38.8157,279966.0
2020-01-07 15:10:00,44.05,44.07,44.04,44.07,280943.0,38.8157,38.8334,38.8069,38.8334,280943.0
2020-01-07 15:15:00,44.06,44.08,44.04,44.07,747178.0,38.8246,38.8422,38.8069,38.8334,747178.0
2020-01-07 15:20:00,44.06,44.07,44.06,44.07,237828.0,38.8246,38.8334,38.8246,38.8334,237828.0
2020-01-07 15:25:00,44.07,44.1,44.06,44.09,297064.0,38.8334,38.8598,38.8246,38.851,297064.0
2020-01-07 15:30:00,44.09,44.1,44.08,44.08,232001.0,38.851,38.8598,38.8422,38.8422,232001.0
2020-01-07 15:35:00,44.08,44.09,44.06,44.06,281457.0,38.8422,38.851,38.8246,38.8246,281457.0
2020-01-07 15:40:00,44.05,44.06,44.04,44.05,203863.0,38.8157,38.8246,38.8069,38.8157,203863.0
2020-01-07 15:45:00,44.05,44.07,44.05,44.07,172067.0,38.8157,38.8334,38.8157,38.8334,172067.0
2020-01-07 15:50:00,44.06,44.07,44.05,44.06,470215.0,38.8246,38.8334,38.8157,38.8246,470215.0
2020-01-07 15:55:00,44.06,44.07,44.02,44.02,978049.0,38.8246,38.8334,38.7893,38.7893,978049.0
2020-01-08 09:30:00,43.7,43.74,43.64,43.7,1110959.0,38.5073,38.5426,38.4545,38.5073,1110959.0
2020-01-08 09:35:00,43.7,43.71,43.65,43.67,423496.0,38.5073,38.5161,38.4633,38.4809,423496.0
2020-01-08 09:40:00,43.66,43.73,43.66,43.73,938152.0,38.4721,38.5338,38.4721,38.5338,938152.0
2020-01-08 09:45:00,43.73,43.74,43.7,43.73,413915.0,38.5338,38.5426,38.5073,38.5338,413915.0
2020-01-08 09:50:00,43.73,43.77,43.73,43.77,370035.0,38.5338,38.569,38.5338,38.569,370035.0
2020-01-08 09:55:00,43.77,43.81,43.77,43.8,435675.0,38.569,38.6043,38.569,38.5955,435675.0
2020-01-08 10:00:00,43.8,43.82,43.8,43.82,206958.0,38.5955,38.6131,38.5955,38.6131,206958.0
2020-01-08 10:05:00,43.81,43.84,43.8,43.83,362838.0,38.6043,38.6307,38.5955,38.6219,362838.0
2020-01-08 10:10:00,43.83,43.85,43.81,43.83,304040.0,38.6219,38.6395,38.6043,38.6219,304040.0
2020-01-08 10:15:00,43.84,43.84,43.8,43.81,254326.0,38.6307,38.6307,38.5955,38.6043,254326.0
2020-01-08 10:20:00,43.81,43.81,43.78,43.79,259311.0,38.6043,38.6043,38.5778,38.5866,259311.0
2020-01-08 10:25:00,43.78,43.81,43.78,43.79,423157.0,38.5778,38.6043,38.5778,38.5866,423157.0
2020-01-08 10:30:00,43.79,43.8,43.77,43.79,215054.0,38.5866,38.5955,38.569,38.5866,215054.0
2020-01-08 10:35:00,43.79,43.8,43.77,43.79,277738.0,38.5866,38.5955,38.569,38.5866,277738.0
2020-01-08 10:40:00,43.79,43.81,43.77,43.77,123615.0,38.5866,38.6043,38.569,38.569,123615.0
2020-01-08 10:45:00,43.78,43.79,43.76,43.78,310996.0,38.5778,38.5866,38.5602,38.5778,310996.0
2020-01-08 10:50:00,43.78,43.8,43.77,43.79,185309.0,38.5778,38.5955,38.569,38.5866,185309.0
2020-01-08 10:55:00,43.8,43.81,43.78,43.8,754821.0,38.5955,38.6043,38.5778,38.5955,754821.0
2020-01-08 11:00:00,43.79,43.8,43.76,43.79,497970.0,38.5866,38.5955,38.5602,38.5866,497970.0
2020-01-08 11:05:00,43.79,43.82,43.78,43.82,162795.0,38.5866,38.6131,38.5778,38.6131,162795.0
2020-01-08 11:10:00,43.82,43.83,43.8,43.8,168991.0,38.6131,38.6219,38.5955,38.5955,168991.0
2020-01-08 11:15:00,43.8,43.83,43.8,43.81,51757.0,38.5955,38.6219,38.5955,38.6043,51757.0
2020-01-08 11:20:00,43.82,43.82,43.77,43.78,64022.0,38.6131,38.6131,38.569,38.5778,64022.0
2020-01-08 11:25:00,43.77,43.91,43.73,43.87,693787.0,38.569,38.6924,38.5338,38.6571,693787.0
2020-01-08 11:30:00,43.86,43.87,43.75,43.83,663651.0,38.6483,38.6571,38.5514,38.6219,663651.0
2020-01-08 11:35:00,43.84,43.99,43.82,43.95,428343.0,38.6307,38.7629,38.6131,38.7276,428343.0
2020-01-08 11:40:00,43.95,44.1,43.94,44.09,1147673.0,38.7276,38.8598,38.7188,38.851,1147673.0
2020-01-08 11:45:00,44.09,44.11,44.03,44.11,895752.0,38.851,38.8686,38.7981,38.8686,895752.0
2020-01-08 11:50:00,44.11,44.21,44.11,44.21,655458.0,38.8686,38.9567,38.8686,38.9567,655458.0
2020-01-08 11:55:00,44.21,44.21,44.08,44.09,368208.0,38.9567,38.9567,38.8422,38.851,368208.0
2020-01-08 12:00:00,44.09,44.19,44.09,44.18,337429.0,38.851,38.9391,38.851,38.9303,337429.0
2020-01-08 12:05:00,44.18,44.2,44.14,44.18,407145.0,38.9303,38.9479,38.8951,38.9303,407145.0
2020-01-08 12:10:00,44.17,44.21,44.11,44.12,739345.0,38.9215,38.9567,38.8686,38.8774,739345.0
2020-01-08 12:15:00,44.12,44.16,44.12,44.14,387936.0,38.8774,38.9127,38.8774,38.8951,387936.0
2020-01-08 12:20:00,44.14,44.16,44.12,44.15,195403.0,38.8951,38.9127,38.8774,38.9039,195403.0
2020-01-08 12:25:00,44.15,44.17,44.12,44.13,249974.0,38.9039,38.9215,38.8774,38.8862,249974.0
2020-01-08 12:30:00,44.14,44.15,44.12,44.14,122746.0,38.8951,38.9039,38.8774,38.8951,122746.0
2020-01-08 12:35:00,44.14,44.15,44.11,44.12,148574.0,38.8951,38.9039,38.8686,38.8774,148574.0
2020-01-08 12:40:00,44.12,44.14,44.11,44.13,164535.0,38.8774,38.8951,38.8686,38.8862,164535.0
2020-01-08 12:45:00,44.13,44.14,44.12,44.14,95013.0,38.8862,38.8951,38.8774,38.8951,95013.0
2020-01-08 12:50:00,44.14,44.15,44.12,44.13,187943.0,38.8951,38.9039,38.8774,38.8862,187943.0
2020-01-08 12:55:00,44.14,44.17,44.13,44.16,103825.0,38.8951,38.9215,38.8862,38.9127,103825.0
2020-01-08 13:00:00,44.16,44.18,44.15,44.18,98561.0,38.9127,38.9303,38.9039,38.9303,98561.0
2020-01-08 13:05:00,44.18,44.19,44.17,44.17,129966.0,38.9303,38.9391,38.9215,38.9215,129966.0
2020-01-08 13:10:00,44.17,44.18,44.15,44.16,51871.0,38.9215,38.9303,38.9039,38.9127,51871.0
2020-01-08 13:15:00,44.16,44.17,44.15,44.16,105855.0,38.9127,38.9215,38.9039,38.9127,105855.0
2020-01-08 13:20:00,44.16,44.17,44.15,44.16,63061.0,38.9127,38.9215,38.9039,38.9127,63061.0
2020-01-08 13:25:00,44.17,44.19,44.15,44.18,322786.0,38.9215,38.9391,38.9039,38.9303,322786.0
2020-01-08 13:30:00,44.18,44.2,44.17,44.2,160874.0,38.9303,38.9479,38.9215,38.9479,160874.0
2020-01-08 13:35:00,44.2,44.21,44.19,44.21,79193.0,38.9479,38.9567,38.9391,38.9567,79193.0
2020-01-08 13:40:00,44.21,44.21,44.19,44.19,49462.0,38.9567,38.9567,38.9391,38.9391,49462.0
2020-01-08 13:45:00,44.2,44.21,44.18,44.19,94934.0,38.9479,38.9567,38.9303,38.9391,94934.0
2020-01-08 13:50:00,44.19,44.19,44.15,44.15,95089.0,38.9391,38.9391,38.9039,38.9039,95089.0
2020-01-08 13:55:00,44.16,44.16,44.12,44.14,372562.0,38.9127,38.9127,38.8774,38.8951,372562.0
2020-01-08 14:00:00,44.14,44.15,44.14,44.15,77783.0,38.8951,38.9039,38.8951,38.9039,77783.0
2020-01-08 14:05:00,44.15,44.16,44.14,44.16,478686.0,38.9039,38.9127,38.8951,38.9127,478686.0
2020-01-08 14:10:00,44.15,44.16,44.14,44.16,69508.0,38.9039,38.9127,38.8951,38.9127,69508.0
2020-01-08 14:15:00,44.16,44.16,44.14,44.14,105888.0,38.9127,38.9127,38.8951,38.8951,105888.0
2020-01-08 14:20:00,44.14,44.15,44.13,44.15,34875.0,38.8951,38.9039,38.8862,38.9039,34875.0
2020-01-08 14:25:00,44.15,44.15,44.14,44.14,102271.0,38.9039,38.9039,38.8951,38.8951,102271.0
2020-01-08 14:30:00,44.14,44.15,44.13,44.15,40828.0,38.8951,38.9039,38.8862,38.9039,40828.0
2020-01-08 14:35:00,44.15,44.16,44.14,44.15,138561.0,38.9039,38.9127,38.8951,38.9039,138561.0
2020-01-08 14:40:00,44.15,44.16,44.14,44.16,47449.0,38.9039,38.9127,38.8951,38.9127,47449.0
2020-01-08 14:45:00,44.16,44.16,44.15,44.16,31234.0,38.9127,38.9127,38.9039,38.9127,31234.0
2020-01-08 14:50:00,44.16,44.16,44.14,44.16,107160.0,38.9127,38.9127,38.8951,38.9127,107160.0
2020-01-08 14:55:00,44.16,44.16,44.15,44.16,208432.0,38.9127,38.9127,38.9039,38.9127,208432.0
2020-01-08 15:00:00,44.16,44.17,44.14,44.16,196198.0,38.9127,38.9215,38.8951,38.9127,196198.0
2020-01-08 15:05:00,44.16,44.17,44.16,44.16,20576.0,38.9127,38.9215,38.9127,38.9127,20576.0
2020-01-08 15:10:00,44.16,44.17,44.14,44.16,145599.0,38.9127,38.9215,38.8951,38.9127,145599.0
2020-01-08 15:15:00,44.15,44.16,44.13,44.14,62631.0,38.9039,38.9127,38.8862,38.8951,62631.0
2020-01-08 15:20:00,44.13,44.15,44.12,44.14,630147.0,38.8862,38.9039,38.8774,38.8951,630147.0
2020-01-08 15:25:00,44.14,44.15,44.13,44.15,43887.0,38.8951,38.9039,38.8862,38.9039,43887.0
2020-01-08 15:30:00,44.15,44.15,44.11,44.11,313851.0,38.9039,38.9039,38.8686,38.8686,313851.0
2020-01-08 15:35:00,44.11,44.12,44.1,44.12,252941.0,38.8686,38.8774,38.8598,38.8774,252941.0
2020-01-08 15:40:00,44.12,44.15,44.11,44.15,525033.0,38.8774,38.9039,38.8686,38.9039,525033.0
2020-01-08 15:45:00,44.15,44.15,44.07,44.07,630474.0,38.9039,38.9039,38.8334,38.8334,630474.0
2020-01-08 15:50:00,44.08,44.09,44.01,44.02,972933.0,38.8422,38.851,38.7805,38.7893,972933.0
2020-01-08 15:55:00,44.02,44.02,43.96,43.97,1191981.0,38.7893,38.7893,38.7364,38.7453,1191981.0
2020-01-09 09:30:00,44.35,44.37,44.32,44.34,469233.0,39.0801,39.0977,39.0537,39.0713,469233.0
2020-01-09 09:35:00,44.34,44.36,44.27,44.33,1064603.0,39.0713,39.0889,39.0096,39.0625,1064603.0
2020-01-09 09:40:00,44.33,44.34,44.3,44.32,124151.0,39.0625,39.0713,39.036,39.0537,124151.0
2020-01-09 09:45:00,44.31,44.35,44.3,44.34,243854.0,39.0449,39.0801,39.036,39.0713,243854.0
2020-01-09 09:50:00,44.34,44.35,44.28,44.31,909267.0,39.0713,39.0801,39.0184,39.0449,909267.0
2020-01-09 09:55:00,44.3,44.32,44.27,44.29,287888.0,39.036,39.0537,39.0096,39.0272,287888.0
2020-01-09 10:00:00,44.29,44.3,44.24,44.28,803671.0,39.0272,39.036,38.9832,39.0184,803671.0
2020-01-09 10:05:00,44.28,44.28,44.24,44.25,450256.0,39.0184,39.0184,38.9832,38.992,450256.0
2020-01-09 10:10:00,44.25,44.28,44.23,44.24,316529.0,38.992,39.0184,38.9744,38.9832,316529.0
2020-01-09 10:15:00,44.24,44.27,44.23,44.27,172413.0,38.9832,39.0096,38.9744,39.0096,172413.0
2020-01-09 10:20:00,44.26,44.29,44.26,44.28,582930.0,39.0008,39.0272,39.0008,39.0184,582930.0
2020-01-09 10:25:00,44.28,44.31,44.27,44.31,277638.0,39.0184,39.0449,39.0096,39.0449,277638.0
2020-01-09 10:30:00,44.3,44.31,44.28,44.3,192414.0,39.036,39.0449,39.0184,39.036,192414.0
2020-01-09 10:35:00,44.3,44.32,44.28,44.32,240593.0,39.036,39.0537,39.0184,39.0537,240593.0
2020-01-09 10:40:00,44.31,44.32,44.28,44.28,159819.0,39.0449,39.0537,39.0184,39.0184,159819.0
2020-01-09 10:45:00,44.29,44.3,44.28,44.29,85479.0,39.0272,39.036,39.0184,39.0272,85479.0
2020-01-09 10:50:00,44.29,44.31,44.27,44.28,203895.0,39.0272,39.0449,39.0096,39.0184,203895.0
2020-01-09 10:55:00,44.28,44.31,44.27,44.3,125566.0,39.0184,39.0449,39.0096,39.036,125566.0
2020-01-09 11:00:00,44.3,44.3,44.28,44.29,117583.0,39.036,39.036,39.0184,39.0272,117583.0
2020-01-09 11:05:00,44.3,44.3,44.27,44.27,199644.0,39.036,39.036,39.0096,39.0096,199644.0
2020-01-09 11:10:00,44.27,44.29,44.27,44.27,63633.0,39.0096,39.0272,39.0096,39.0096,63633.0
2020-01-09 11:15:00,44.27,44.3,44.27,44.29,58363.0,39.0096,39.036,39.0096,39.0272,58363.0
2020-01-09 11:20:00,44.29,44.3,44.28,44.29,66057.0,39.0272,39.036,39.0184,39.0272,66057.0
2020-01-09 11:25:00,44.29,44.29,44.26,44.28,156312.0,39.0272,39.0272,39.0008,39.0184,156312.0
2020-01-09 11:30:00,44.28,44.31,44.27,44.3,87763.0,39.0184,39.0449,39.0096,39.036,87763.0
2020-01-09 11:35:00,44.3,44.34,44.3,44.34,171450.0,39.036,39.0713,39.036,39.0713,171450.0
2020-01-09 11:40:00,44.34,44.35,44.32,44.33,187762.0,39.0713,39.0801,39.0537,39.0625,187762.0
2020-01-09 11:45:00,44.33,44.37,44.32,44.37,107718.0,39.0625,39.0977,39.0537,39.0977,107718.0
2020-01-09 11:50:00,44.37,44.37,44.33,44.34,124227.0,39.0977,39.0977,39.0625,39.0713,124227.0
2020-01-09 11:55:00,44.33,44.34,44.3,44.33,215527.0,39.0625,39.0713,39.036,39.0625,215527.0
2020-01-09 12:00:00,44.33,44.34,44.32,44.33,65059.0,39.0625,39.0713,39.0537,39.0625,65059.0
2020-01-09 12:05:00,44.33,44.34,44.31,44.32,122501.0,39.0625,39.0713,39.0449,39.0537,122501.0
2020-01-09 12:10:00,44.31,44.33,44.3,44.33,145827.0,39.0449,39.0625,39.036,39.0625,145827.0
2020-01-09 12:15:00,44.32,44.33,44.31,44.32,103574.0,39.0537,39.0625,39.0449,39.0537,103574.0
2020-01-09 12:20:00,44.32,44.32,44.27,44.27,43220.0,39.0537,39.0537,39.0096,39.0096,43220.0
2020-01-09 12:25:00,44.28,44.31,44.28,44.31,98746.0,39.0184,39.0449,39.0184,39.0449,98746.0
2020-01-09 12:30:00,44.3,44.32,44.28,44.28,151540.0,39.036,39.0537,39.0184,39.0184,151540.0
2020-01-09 12:35:00,44.27,44.3,44.27,44.28,86715.0,39.0096,39.036,39.0096,39.0184,86715.0
2020-01-09 12:40:00,44.29,44.29,44.26,44.27,109410.0,39.0272,39.0272,39.0008,39.0096,109410.0
2020-01-09 12:45:00,44.27,44.3,44.26,44.3,90409.0,39.0096,39.036,39.0008,39.036,90409.0
2020-01-09 12:50:00,44.3,44.31,44.29,44.29,159231.0,39.036,39.0449,39.0272,39.0272,159231.0
2020-01-09 12:55:00,44.3,44.31,44.28,44.29,40045.0,39.036,39.0449,39.0184,39.0272,40045.0
2020-01-09 13:00:00,44.3,44.31,44.28,44.31,68117.0,39.036,39.0449,39.0184,39.0449,68117.0
2020-01-09 13:05:00,44.31,44.33,44.31,44.32,106111.0,39.0449,39.0625,39.0449,39.0537,106111.0
2020-01-09 13:10:00,44.32,44.33,44.31,44.32,67292.0,39.0537,39.0625,39.0449,39.0537,67292.0
2020-01-09 13:15:00,44.32,44.32,44.25,44.28,113268.0,39.0537,39.0537,38.992,39.0184,113268.0
2020-01-09 13:20:00,44.28,44.31,44.27,44.29,119363.0,39.0184,39.0449,39.0096,39.0272,119363.0
2020-01-09 13:25:00,44.3,44.33,44.29,44.32,94529.0,39.036,39.0625,39.0272,39.0537,94529.0
2020-01-09 13:30:00,44.32,44.33,44.32,44.32,72287.0,39.0537,39.0625,39.0537,39.0537,72287.0
2020-01-09 13:35:00,44.32,44.32,44.3,44.31,47726.0,39.0537,39.0537,39.036,39.0449,47726.0
2020-01-09 13:40:00,44.31,44.33,44.3,44.33,38155.0,39.0449,39.0625,39.036,39.0625,38155.0
2020-01-09 13:45:00,44.32,44.33,44.32,44.33,9498.0,39.0537,39.0625,39.0537,39.0625,9498.0
2020-01-09 13:50:00,44.33,44.35,44.32,44.33,153947.0,39.0625,39.0801,39.0537,39.0625,153947.0
2020-01-09 13:55:00,44.33,44.34,44.31,44.31,638438.0,39.0625,39.0713,39.0449,39.0449,638438.0
2020-01-09 14:00:00,44.32,44.32,44.27,44.27,964067.0,39.0537,39.0537,39.0096,39.0096,964067.0
2020-01-09 14:05:00,44.27,44.27,44.26,44.27,71400.0,39.0096,39.0096,39.0008,39.0096,71400.0
2020-01-09 14:10:00,44.27,44.3,44.26,44.28,365578.0,39.0096,39.036,39.0008,39.0184,365578.0
2020-01-09 14:15:00,44.28,44.32,44.27,44.31,460709.0,39.0184,39.0537,39.0096,39.0449,460709.0
2020-01-09 14:20:00,44.32,44.32,44.3,44.32,105511.0,39.0537,39.0537,39.036,39.0537,105511.0
2020-01-09 14:25:00,44.32,44.33,44.3,44.31,367393.0,39.0537,39.0625,39.036,39.0449,367393.0
2020-01-09 14:30:00,44.31,44.33,44.3,44.33,92225.0,39.0449,39.0625,39.036,39.0625,92225.0
2020-01-09 14:35:00,44.33,44.41,44.32,44.39,2304899.0,39.0625,39.133,39.0537,39.1153,2304899.0
2020-01-09 14:40:00,44.39,44.41,44.38,44.4,393324.0,39.1153,39.133,39.1065,39.1242,393324.0
2020-01-09 14:45:00,44.4,44.4,44.36,44.38,600973.0,39.1242,39.1242,39.0889,39.1065,600973.0
2020-01-09 14:50:00,44.38,44.38,44.35,44.38,389161.0,39.1065,39.1065,39.0801,39.1065,389161.0
2020-01-09 14:55:00,44.38,44.4,44.36,44.39,118032.0,39.1065,39.1242,39.0889,39.1153,118032.0
2020-01-09 15:00:00,44.39,44.39,44.36,44.37,233216.0,39.1153,39.1153,39.0889,39.0977,233216.0
2020-01-09 15:05:00,44.37,44.38,44.36,44.37,106310.0,39.0977,39.1065,39.0889,39.0977,106310.0
2020-01-09 15:10:00,44.36,44.37,44.35,44.36,95223.0,39.0889,39.0977,39.0801,39.0889,95223.0
2020-01-09 15:15:00,44.36,44.41,44.35,44.4,389539.0,39.0889,39.133,39.0801,39.1242,389539.0
2020-01-09 15:20:00,44.4,44.41,44.36,44.37,346771.0,39.1242,39.133,39.0889,39.0977,346771.0
2020-01-09 15:25:00,44.37,44.38,44.34,44.38,202452.0,39.0977,39.1065,39.0713,39.1065,202452.0
2020-01-09 15:30:00,44.38,44.38,44.37,44.38,67145.0,39.1065,39.1065,39.0977,39.1065,67145.0
2020-01-09 15:35:00,44.37,44.38,44.36,44.37,50866.0,39.0977,39.1065,39.0889,39.0977,50866.0
2020-01-09 15:40:00,44.37,44.38,44.36,44.38,119468.0,39.0977,39.1065,39.0889,39.1065,119468.0
2020-01-09 15:45:00,44.38,44.39,44.36,44.36,433604.0,39.1065,39.1153,39.0889,39.0889,433604.0
2020-01-09 15:50:00,44.36,44.37,44.34,44.35,826458.0,39.0889,39.0977,39.0713,39.0801,826458.0
2020-01-09 15:55:00,44.36,44.38,44.35,44.38,906673.0,39.0889,39.1065,39.0801,39.1065,906673.0
2020-01-10 09:30:00,44.45,44.48,44.36,44.37,510323.0,39.1682,39.1947,39.0889,39.0977,510323.0
2020-01-10 09:35:00,44.37,44.4,44.36,44.38,256747.0,39.0977,39.1242,39.0889,39.1065,256747.0
2020-01-10 09:40:00,44.39,44.44,44.38,44.43,362923.0,39.1153,39.1594,39.1065,39.1506,362923.0
2020-01-10 09:45:00,44.43,44.44,44.38,44.43,272252.0,39.1506,39.1594,39.1065,39.1506,272252.0
2020-01-10 09:50:00,44.43,44.46,44.42,44.45,234155.0,39.1506,39.177,39.1418,39.1682,234155.0
2020-01-10 09:55:00,44.45,44.5,44.44,44.49,1381155.0,39.1682,39.2123,39.1594,39.2035,1381155.0
2020-01-10 10:00:00,44.5,44.52,44.47,44.51,411365.0,39.2123,39.2299,39.1858,39.2211,411365.0
2020-01-10 10:05:00,44.51,44.52,44.5,44.51,121859.0,39.2211,39.2299,39.2123,39.2211,121859.0
2020-01-10 10:10:00,44.51,44.52,44.47,44.5,158727.0,39.2211,39.2299,39.1858,39.2123,158727.0
2020-01-10 10:15:00,44.5,44.53,44.49,44.52,156829.0,39.2123,39.2387,39.2035,39.2299,156829.0
2020-01-10 10:20:00,44.53,44.55,44.52,44.55,176417.0,39.2387,39.2563,39.2299,39.2563,176417.0
2020-01-10 10:25:00,44.54,44.55,44.51,44.54,179602.0,39.2475,39.2563,39.2211,39.2475,179602.0
2020-01-10 10:30:00,44.54,44.55,44.51,44.53,102605.0,39.2475,39.2563,39.2211,39.2387,102605.0
2020-01-10 10:35:00,44.52,44.55,44.52,44.54,95853.0,39.2299,39.2563,39.2299,39.2475,95853.0
2020-01-10 10:40:00,44.54,44.55,44.53,44.54,347237.0,39.2475,39.2563,39.2387,39.2475,347237.0
2020-01-10 10:45:00,44.54,44.56,44.51,44.52,117675.0,39.2475,39.2651,39.2211,39.2299,117675.0
2020-01-10 10:50:00,44.51,44.53,44.5,44.51,177405.0,39.2211,39.2387,39.2123,39.2211,177405.0
2020-01-10 10:55:00,44.51,44.55,44.51,44.55,150016.0,39.2211,39.2563,39.2211,39.2563,150016.0
2020-01-10 11:00:00,44.55,44.56,44.53,44.54,123110.0,39.2563,39.2651,39.2387,39.2475,123110.0
2020-01-10 11:05:00,44.54,44.56,44.51,44.55,352280.0,39.2475,39.2651,39.2211,39.2563,352280.0
2020-01-10 11:10:00,44.55,44.57,44.54,44.57,933807.0,39.2563,39.274,39.2475,39.274,933807.0
2020-01-10 11:15:00,44.57,44.57,44.55,44.55,119074.0,39.274,39.274,39.2563,39.2563,119074.0
2020-01-10 11:20:00,44.55,44.57,44.5,44.51,414756.0,39.2563,39.274,39.2123,39.2211,414756.0
2020-01-10 11:25:00,44.51,44.52,44.45,44.46,223851.0,39.2211,39.2299,39.1682,39.177,223851.0
2020-01-10 11:30:00,44.46,44.47,44.42,44.46,252796.0,39.177,39.1858,39.1418,39.177,252796.0
2020-01-10 11:35:00,44.46,44.49,44.45,44.48,106466.0,39.177,39.2035,39.1682,39.1947,106466.0
2020-01-10 11:40:00,44.48,44.48,44.45,44.47,165002.0,39.1947,39.1947,39.1682,39.1858,165002.0
2020-01-10 11:45:00,44.47,44.47,44.42,44.43,170182.0,39.1858,39.1858,39.1418,39.1506,170182.0
2020-01-10 11:50:00,44.43,44.48,44.42,44.45,253974.0,39.1506,39.1947,39.1418,39.1682,253974.0
2020-01-10 11:55:00,44.45,44.47,44.44,44.46,96679.0,39.1682,39.1858,39.1594,39.177,96679.0
2020-01-10 12:00:00,44.46,44.46,44.42,44.43,255785.0,39.177,39.177,39.1418,39.1506,255785.0
2020-01-10 12:05:00,44.43,44.45,44.39,44.41,203990.0,39.1506,39.1682,39.1153,39.133,203990.0
2020-01-10 12:10:00,44.41,44.43,44.39,44.43,151218.0,39.133,39.1506,39.1153,39.1506,151218.0
2020-01-10 12:15:00,44.43,44.45,44.42,44.45,155347.0,39.1506,39.1682,39.1418,39.1682,155347.0
2020-01-10 12:20:00,44.45,44.46,44.42,44.44,209646.0,39.1682,39.177,39.1418,39.1594,209646.0
2020-01-10 12:25:00,44.44,44.49,44.43,44.48,133308.0,39.1594,39.2035,39.1506,39.1947,133308.0
2020-01-10 12:30:00,44.49,44.49,44.47,44.49,181786.0,39.2035,39.2035,39.1858,39.2035,181786.0
2020-01-10 12:35:00,44.49,44.51,44.49,44.51,90971.0,39.2035,39.2211,39.2035,39.2211,90971.0
2020-01-10 12:40:00,44.5,44.51,44.5,44.51,72313.0,39.2123,39.2211,39.2123,39.2211,72313.0
2020-01-10 12:45:00,44.51,44.53,44.5,44.52,276376.0,39.2211,39.2387,39.2123,39.2299,276376.0
2020-01-10 12:50:00,44.52,44.55,44.51,44.54,684637.0,39.2299,39.2563,39.2211,39.2475,684637.0
2020-01-10 12:55:00,44.54,44.54,44.52,44.53,54160.0,39.2475,39.2475,39.2299,39.2387,54160.0
2020-01-10 13:00:00,44.53,44.56,44.52,44.55,230588.0,39.2387,39.2651,39.2299,39.2563,230588.0
2020-01-10 13:05:00,44.55,44.57,44.54,44.57,206359.0,39.2563,39.274,39.2475,39.274,206359.0
2020-01-10 13:10:00,44.57,44.57,44.55,44.57,155138.0,39.274,39.274,39.2563,39.274,155138.0
2020-01-10 13:15:00,44.57,44.58,44.56,44.58,129244.0,39.274,39.2828,39.2651,39.2828,129244.0
2020-01-10 13:20:00,44.58,44.58,44.57,44.58,91610.0,39.2828,39.2828,39.274,39.2828,91610.0
2020-01-10 13:25:00,44.58,44.59,44.57,44.58,289942.0,39.2828,39.2916,39.274,39.2828,289942.0
2020-01-10 13:30:00,44.59,44.6,44.58,44.59,109044.0,39.2916,39.3004,39.2828,39.2916,109044.0
2020-01-10 13:35:00,44.59,44.59,44.58,44.58,127922.0,39.2916,39.2916,39.2828,39.2828,127922.0
2020-01-10 13:40:00,44.59,44.6,44.58,44.6,139672.0,39.2916,39.3004,39.2828,39.3004,139672.0
2020-01-10 13:45:00,44.59,44.6,44.59,44.6,126125.0,39.2916,39.3004,39.2916,39.3004,126125.0
2020-01-10 13:50:00,44.6,44.62,44.59,44.61,351162.0,39.3004,39.318,39.2916,39.3092,351162.0
2020-01-10 13:55:00,44.6,44.61,44.6,44.6,37402.0,39.3004,39.3092,39.3004,39.3004,37402.0
2020-01-10 14:00:00,44.61,44.61,44.54,44.55,469927.0,39.3092,39.3092,39.2475,39.2563,469927.0
2020-01-10 14:05:00,44.55,44.56,44.54,44.55,142787.0,39.2563,39.2651,39.2475,39.2563,142787.0
2020-01-10 14:10:00,44.55,44.55,44.53,44.54,111119.0,39.2563,39.2563,39.2387,39.2475,111119.0
2020-01-10 14:15:00,44.53,44.56,44.53,44.55,96683.0,39.2387,39.2651,39.2387,39.2563,96683.0
2020-01-10 14:20:00,44.55,44.55,44.54,44.54,6308.0,39.2563,39.2563,39.2475,39.2475,6308.0
2020-01-10 14:25:00,44.54,44.54,44.52,44.54,116808.0,39.2475,39.2475,39.2299,39.2475,116808.0
2020-01-10 14:30:00,44.54,44.54,44.5,44.5,542615.0,39.2475,39.2475,39.2123,39.2123,542615.0
2020-01-10 14:35:00,44.51,44.52,44.5,44.51,130998.0,39.2211,39.2299,39.2123,39.2211,130998.0
2020-01-10 14:40:00,44.51,44.51,44.5,44.5,33346.0,39.2211,39.2211,39.2123,39.2123,33346.0
2020-01-10 14:45:00,44.5,44.52,44.48,44.5,155246.0,39.2123,39.2299,39.1947,39.2123,155246.0
2020-01-10 14:50:00,44.5,44.51,44.49,44.49,46610.0,39.2123,39.2211,39.2035,39.2035,46610.0
2020-01-10 14:55:00,44.5,44.51,44.49,44.5,50070.0,39.2123,39.2211,39.2035,39.2123,50070.0
2020-01-10 15:00:00,44.5,44.51,44.47,44.49,101413.0,39.2123,39.2211,39.1858,39.2035,101413.0
2020-01-10 15:05:00,44.48,44.49,44.47,44.48,23012.0,39.1947,39.2035,39.1858,39.1947,23012.0
2020-01-10 15:10:00,44.48,44.5,44.46,44.47,195539.0,39.1947,39.2123,39.177,39.1858,195539.0
2020-01-10 15:15:00,44.47,44.51,44.47,44.48,177354.0,39.1858,39.2211,39.1858,39.1947,177354.0
2020-01-10 15:20:00,44.48,44.5,44.47,44.49,229752.0,39.1947,39.2123,39.1858,39.2035,229752.0
2020-01-10 15:25:00,44.48,44.5,44.47,44.48,66883.0,39.1947,39.2123,39.1858,39.1947,66883.0
2020-01-10 15:30:00,44.48,44.49,44.46,44.48,344261.0,39.1947,39.2035,39.177,39.1947,344261.0
2020-01-10 15:35:00,44.48,44.5,44.47,44.48,174895.0,39.1947,39.2123,39.1858,39.1947,174895.0
2020-01-10 15:40:00,44.48,44.5,44.46,44.5,291010.0,39.1947,39.2123,39.177,39.2123,291010.0
2020-01-10 15:45:00,44.5,44.51,44.45,44.45,410065.0,39.2123,39.2211,39.1682,39.1682,410065.0
2020-01-10 15:50:00,44.45,44.48,44.45,44.48,253829.0,39.1682,39.1947,39.1682,39.1947,253829.0
2020-01-10 15:55:00,44.48,44.52,44.47,44.51,834581.0,39.1947,39.2299,39.1858,39.2211,834581.0
2020-01-13 09:30:00,44.8,44.83,44.78,44.79,247242.0,39.4766,39.5031,39.459,39.4678,247242.0
2020-01-13 09:35:00,44.78,44.84,44.77,44.8,316475.0,39.459,39.5119,39.4502,39.4766,316475.0
2020-01-13 09:40:00,44.79,44.81,44.75,44.78,943954.0,39.4678,39.4854,39.4326,39.459,943954.0
2020-01-13 09:45:00,44.78,44.81,44.76,44.81,331974.0,39.459,39.4854,39.4414,39.4854,331974.0
2020-01-13 09:50:00,44.8,44.81,44.79,44.8,74414.0,39.4766,39.4854,39.4678,39.4766,74414.0
2020-01-13 09:55:00,44.8,44.85,44.79,44.84,250372.0,39.4766,39.5207,39.4678,39.5119,250372.0
2020-01-13 10:00:00,44.85,44.87,44.84,44.86,144395.0,39.5207,39.5383,39.5119,39.5295,144395.0
2020-01-13 10:05:00,44.86,44.86,44.83,44.86,178552.0,39.5295,39.5295,39.5031,39.5295,178552.0
2020-01-13 10:10:00,44.86,44.86,44.84,44.86,189623.0,39.5295,39.5295,39.5119,39.5295,189623.0
2020-01-13 10:15:00,44.86,44.88,44.85,44.86,230220.0,39.5295,39.5471,39.5207,39.5295,230220.0
2020-01-13 10:20:00,44.85,44.89,44.84,44.89,148949.0,39.5207,39.5559,39.5119,39.5559,148949.0
2020-01-13 10:25:00,44.89,44.91,44.88,44.9,305875.0,39.5559,39.5736,39.5471,39.5647,305875.0
2020-01-13 10:30:00,44.9,44.9,44.86,44.88,197583.0,39.5647,39.5647,39.5295,39.5471,197583.0
2020-01-13 10:35:00,44.87,44.89,44.86,44.89,156340.0,39.5383,39.5559,39.5295,39.5559,156340.0
2020-01-13 10:40:00,44.88,44.92,44.87,44.91,267890.0,39.5471,39.5824,39.5383,39.5736,267890.0
2020-01-13 10:45:00,44.9,44.94,44.9,44.94,89497.0,39.5647,39.6,39.5647,39.6,89497.0
2020-01-13 10:50:00,44.94,44.97,44.93,44.96,638297.0,39.6,39.6264,39.5912,39.6176,638297.0
2020-01-13 10:55:00,44.96,44.99,44.96,44.97,388891.0,39.6176,39.6441,39.6176,39.6264,388891.0
2020-01-13 11:00:00,44.97,44.98,44.94,44.98,207026.0,39.6264,39.6352,39.6,39.6352,207026.0
2020-01-13 11:05:00,44.98,44.98,44.96,44.98,79751.0,39.6352,39.6352,39.6176,39.6352,79751.0
2020-01-13 11:10:00,44.98,44.98,44.96,44.98,417243.0,39.6352,39.6352,39.6176,39.6352,417243.0
2020-01-13 11:15:00,44.97,44.99,44.96,44.98,162464.0,39.6264,39.6441,39.6176,39.6352,162464.0
2020-01-13 11:20:00,44.98,44.99,44.96,44.98,489661.0,39.6352,39.6441,39.6176,39.6352,489661.0
2020-01-13 11:25:00,44.98,45.02,44.95,45.01,1050087.0,39.6352,39.6705,39.6088,39.6617,1050087.0
2020-01-13 11:30:00,45.01,45.07,44.99,45.01,917728.0,39.6617,39.7145,39.6441,39.6617,917728.0
2020-01-13 11:35:00,45.01,45.04,45.0,45.03,440506.0,39.6617,39.6881,39.6529,39.6793,440506.0
2020-01-13 11:40:00,45.04,45.06,45.02,45.05,812864.0,39.6881,39.7057,39.6705,39.6969,812864.0
2020-01-13 11:45:00,45.05,45.07,45.04,45.07,822186.0,39.6969,39.7145,39.6881,39.7145,822186.0
2020-01-13 11:50:00,45.07,45.08,45.04,45.05,376843.0,39.7145,39.7234,39.6881,39.6969,376843.0
2020-01-13 11:55:00,45.05,45.08,45.05,45.08,234722.0,39.6969,39.7234,39.6969,39.7234,234722.0
2020-01-13 12:00:00,45.08,45.09,45.07,45.08,270918.0,39.7234,39.7322,39.7145,39.7234,270918.0
2020-01-13 12:05:00,45.08,45.08,45.06,45.07,190152.0,39.7234,39.7234,39.7057,39.7145,190152.0
2020-01-13 12:10:00,45.07,45.12,45.06,45.11,631463.0,39.7145,39.7586,39.7057,39.7498,631463.0
2020-01-13 12:15:00,45.11,45.12,45.09,45.12,129351.0,39.7498,39.7586,39.7322,39.7586,129351.0
2020-01-13 12:20:00,45.12,45.14,45.11,45.14,96704.0,39.7586,39.7762,39.7498,39.7762,96704.0
2020-01-13 12:25:00,45.14,45.14,45.12,45.14,96558.0,39.7762,39.7762,39.7586,39.7762,96558.0
2020-01-13 12:30:00,45.14,45.16,45.14,45.15,319791.0,39.7762,39.7939,39.7762,39.785,319791.0
2020-01-13 12:35:00,45.15,45.17,45.14,45.16,316378.0,39.785,39.8027,39.7762,39.7939,316378.0
2020-01-13 12:40:00,45.16,45.17,45.15,45.17,75417.0,39.7939,39.8027,39.785,39.8027,75417.0
2020-01-13 12:45:00,45.16,45.17,45.16,45.16,98471.0,39.7939,39.8027,39.7939,39.7939,98471.0
2020-01-13 12:50:00,45.16,45.19,45.16,45.19,111413.0,39.7939,39.8203,39.7939,39.8203,111413.0
2020-01-13 12:55:00,45.19,45.19,45.17,45.19,67142.0,39.8203,39.8203,39.8027,39.8203,67142.0
2020-01-13 13:00:00,45.19,45.19,45.18,45.18,37127.0,39.8203,39.8203,39.8115,39.8115,37127.0
2020-01-13 13:05:00,45.19,45.2,45.18,45.2,67946.0,39.8203,39.8291,39.8115,39.8291,67946.0
2020-01-13 13:10:00,45.19,45.22,45.19,45.22,144045.0,39.8203,39.8467,39.8203,39.8467,144045.0
2020-01-13 13:15:00,45.21,45.22,45.2,45.22,351359.0,39.8379,39.8467,39.8291,39.8467,351359.0
2020-01-13 13:20:00,45.22,45.22,45.2,45.22,284943.0,39.8467,39.8467,39.8291,39.8467,284943.0
2020-01-13 13:25:00,45.21,45.22,45.2,45.21,271508.0,39.8379,39.8467,39.8291,39.8379,271508.0
2020-01-13 13:30:00,45.21,45.21,45.17,45.17,292957.0,39.8379,39.8379,39.8027,39.8027,292957.0
2020-01-13 13:35:00,45.18,45.18,45.14,45.14,402166.0,39.8115,39.8115,39.7762,39.7762,402166.0
2020-01-13 13:40:00,45.15,45.17,45.14,45.15,667286.0,39.785,39.8027,39.7762,39.785,667286.0
2020-01-13 13:45:00,45.15,45.19,45.14,45.18,445837.0,39.785,39.8203,39.7762,39.8115,445837.0
2020-01-13 13:50:00,45.19,45.21,45.18,45.2,306669.0,39.8203,39.8379,39.8115,39.8291,306669.0
2020-01-13 13:55:00,45.2,45.21,45.19,45.2,168927.0,39.8291,39.8379,39.8203,39.8291,168927.0
2020-01-13 14:00:00,45.2,45.2,45.18,45.2,193338.0,39.8291,39.8291,39.8115,39.8291,193338.0
2020-01-13 14:05:00,45.19,45.23,45.19,45.23,162305.0,39.8203,39.8555,39.8203,39.8555,162305.0
2020-01-13 14:10:00,45.22,45.23,45.21,45.22,119752.0,39.8467,39.8555,39.8379,39.8467,119752.0
2020-01-13 14:15:00,45.22,45.22,45.19,45.22,160758.0,39.8467,39.8467,39.8203,39.8467,160758.0
2020-01-13 14:20:00,45.22,45.24,45.21,45.24,148104.0,39.8467,39.8643,39.8379,39.8643,148104.0
2020-01-13 14:25:00,45.24,45.26,45.23,45.23,243173.0,39.8643,39.882,39.8555,39.8555,243173.0
2020-01-13 14:30:00,45.23,45.24,45.21,45.23,116665.0,39.8555,39.8643,39.8379,39.8555,116665.0
2020-01-13 14:35:00,45.23,45.24,45.22,45.24,60276.0,39.8555,39.8643,39.8467,39.8643,60276.0
2020-01-13 14:40:00,45.24,45.25,45.22,45.23,136646.0,39.8643,39.8732,39.8467,39.8555,136646.0
2020-01-13 14:45:00,45.23,45.23,45.19,45.22,175487.0,39.8555,39.8555,39.8203,39.8467,175487.0
2020-01-13 14:50:00,45.22,45.24,45.21,45.24,68770.0,39.8467,39.8643,39.8379,39.8643,68770.0
2020-01-13 14:55:00,45.23,45.25,45.22,45.23,148914.0,39.8555,39.8732,39.8467,39.8555,148914.0
2020-01-13 15:00:00,45.23,45.25,45.21,45.25,142036.0,39.8555,39.8732,39.8379,39.8732,142036.0
2020-01-13 15:05:00,45.25,45.26,45.23,45.26,442586.0,39.8732,39.882,39.8555,39.882,442586.0
2020-01-13 15:10:00,45.25,45.26,45.24,45.25,175954.0,39.8732,39.882,39.8643,39.8732,175954.0
2020-01-13 15:15:00,45.25,45.25,45.23,45.25,267691.0,39.8732,39.8732,39.8555,39.8732,267691.0
2020-01-13 15:20:00,45.25,45.26,45.23,45.25,246280.0,39.8732,39.882,39.8555,39.8732,246280.0
2020-01-13 15:25:00,45.25,45.26,45.23,45.25,189839.0,39.8732,39.882,39.8555,39.8732,189839.0
2020-01-13 15:30:00,45.25,45.26,45.23,45.26,227297.0,39.8732,39.882,39.8555,39.882,227297.0
2020-01-13 15:35:00,45.25,45.26,45.23,45.23,449094.0,39.8732,39.882,39.8555,39.8555,449094.0
2020-01-13 15:40:00,45.23,45.24,45.19,45.21,881567.0,39.8555,39.8643,39.8203,39.8379,881567.0
2020-01-13 15:45:00,45.21,45.24,45.19,45.2,1337255.0,39.8379,39.8643,39.8203,39.8291,1337255.0
2020-01-13 15:50:00,45.21,45.25,45.2,45.24,1063167.0,39.8379,39.8732,39.8291,39.8643,1063167.0
2020-01-13 15:55:00,45.24,45.29,45.23,45.27,1446917.0,39.8643,39.9084,39.8555,39.8908,1446917.0
2020-01-14 09:30:00,44.76,44.82,44.73,44.78,788928.0,39.4414,39.4943,39.4149,39.459,788928.0
2020-01-14 09:35:00,44.77,44.8,44.75,44.79,426364.0,39.4502,39.4766,39.4326,39.4678,426364.0
2020-01-14 09:40:00,44.79,44.79,44.73,44.73,547704.0,39.4678,39.4678,39.4149,39.4149,547704.0
2020-01-14 09:45:00,44.74,44.78,44.74,44.76,910100.0,39.4238,39.459,39.4238,39.4414,910100.0
2020-01-14 09:50:00,44.76,44.77,44.72,44.75,409030.0,39.4414,39.4502,39.4061,39.4326,409030.0
2020-01-14 09:55:00,44.74,44.75,44.7,44.71,384079.0,39.4238,39.4326,39.3885,39.3973,384079.0
2020-01-14 10:00:00,44.71,44.77,44.69,44.76,623169.0,39.3973,39.4502,39.3797,39.4414,623169.0
2020-01-14 10:05:00,44.76,44.76,44.74,44.75,340158.0,39.4414,39.4414,39.4238,39.4326,340158.0
2020-01-14 10:10:00,44.75,44.77,44.74,44.77,556762.0,39.4326,39.4502,39.4238,39.4502,556762.0
2020-01-14 10:15:00,44.77,44.8,44.76,44.79,483027.0,39.4502,39.4766,39.4414,39.4678,483027.0
2020-01-14 10:20:00,44.78,44.79,44.76,44.78,559642.0,39.459,39.4678,39.4414,39.459,559642.0
2020-01-14 10:25:00,44.78,44.81,44.77,44.81,500477.0,39.459,39.4854,39.4502,39.4854,500477.0
2020-01-14 10:30:00,44.81,44.84,44.8,44.81,1054884.0,39.4854,39.5119,39.4766,39.4854,1054884.0
2020-01-14 10:35:00,44.81,44.82,44.8,44.82,181208.0,39.4854,39.4943,39.4766,39.4943,181208.0
2020-01-14 10:40:00,44.82,44.83,44.8,44.82,217890.0,39.4943,39.5031,39.4766,39.4943,217890.0
2020-01-14 10:45:00,44.82,44.82,44.8,44.81,316640.0,39.4943,39.4943,39.4766,39.4854,316640.0
2020-01-14 10:50:00,44.8,44.81,44.79,44.8,127063.0,39.4766,39.4854,39.4678,39.4766,127063.0
2020-01-14 10:55:00,44.8,44.82,44.78,44.82,253918.0,39.4766,39.4943,39.459,39.4943,253918.0
2020-01-14 11:00:00,44.82,44.84,44.81,44.83,256089.0,39.4943,39.5119,39.4854,39.5031,256089.0
2020-01-14 11:05:00,44.83,44.85,44.82,44.84,162009.0,39.5031,39.5207,39.4943,39.5119,162009.0
2020-01-14 11:10:00,44.84,44.85,44.83,44.84,206130.0,39.5119,39.5207,39.5031,39.5119,206130.0
2020-01-14 11:15:00,44.84,44.84,44.83,44.83,151991.0,39.5119,39.5119,39.5031,39.5031,151991.0
2020-01-14 11:20:00,44.84,44.85,44.81,44.83,233159.0,39.5119,39.5207,39.4854,39.5031,233159.0
2020-01-14 11:25:00,44.83,44.84,44.81,44.82,266117.0,39.5031,39.5119,39.4854,39.4943,266117.0
2020-01-14 11:30:00,44.82,44.82,44.81,44.82,116888.0,39.4943,39.4943,39.4854,39.4943,116888.0
2020-01-14 11:35:00,44.82,44.82,44.81,44.82,142057.0,39.4943,39.4943,39.4854,39.4943,142057.0
2020-01-14 11:40:00,44.82,44.82,44.8,44.81,164054.0,39.4943,39.4943,39.4766,39.4854,164054.0
2020-01-14 11:45:00,44.8,44.82,44.8,44.82,152825.0,39.4766,39.4943,39.4766,39.4943,152825.0
2020-01-14 11:50:00,44.82,44.83,44.81,44.83,179147.0,39.4943,39.5031,39.4854,39.5031,179147.0
2020-01-14 11:55:00,44.83,44.84,44.82,44.83,384610.0,39.5031,39.5119,39.4943,39.5031,384610.0
2020-01-14 12:00:00,44.83,44.84,44.82,44.83,489835.0,39.5031,39.5119,39.4943,39.5031,489835.0
2020-01-14 12:05:00,44.83,44.84,44.82,44.84,72723.0,39.5031,39.5119,39.4943,39.5119,72723.0
2020-01-14 12:10:00,44.84,44.84,44.83,44.84,29177.0,39.5119,39.5119,39.5031,39.5119,29177.0
2020-01-14 12:15:00,44.84,44.85,44.83,44.85,196473.0,39.5119,39.5207,39.5031,39.5207,196473.0
2020-01-14 12:20:00,44.84,44.85,44.84,44.85,65784.0,39.5119,39.5207,39.5119,39.5207,65784.0
2020-01-14 12:25:00,44.85,44.85,44.84,44.85,48553.0,39.5207,39.5207,39.5119,39.5207,48553.0
2020-01-14 12:30:00,44.85,44.86,44.84,44.86,271399.0,39.5207,39.5295,39.5119,39.5295,271399.0
2020-01-14 12:35:00,44.86,44.88,44.85,44.88,207256.0,39.5295,39.5471,39.5207,39.5471,207256.0
2020-01-14 12:40:00,44.88,44.88,44.86,44.87,201600.0,39.5471,39.5471,39.5295,39.5383,201600.0
2020-01-14 12:45:00,44.87,44.88,44.85,44.87,175594.0,39.5383,39.5471,39.5207,39.5383,175594.0
2020-01-14 12:50:00,44.87,44.87,44.86,44.87,38869.0,39.5383,39.5383,39.5295,39.5383,38869.0
2020-01-14 12:55:00,44.86,44.86,44.84,44.84,144722.0,39.5295,39.5295,39.5119,39.5119,144722.0
2020-01-14 13:00:00,44.84,44.87,44.84,44.86,138578.0,39.5119,39.5383,39.5119,39.5295,138578.0
2020-01-14 13:05:00,44.86,44.87,44.84,44.84,112421.0,39.5295,39.5383,39.5119,39.5119,112421.0
2020-01-14 13:10:00,44.84,44.85,44.84,44.84,64971.0,39.5119,39.5207,39.5119,39.5119,64971.0
2020-01-14 13:15:00,44.84,44.85,44.84,44.84,81867.0,39.5119,39.5207,39.5119,39.5119,81867.0
2020-01-14 13:20:00,44.84,44.85,44.84,44.85,84966.0,39.5119,39.5207,39.5119,39.5207,84966.0
2020-01-14 13:25:00,44.85,44.86,44.84,44.85,142503.0,39.5207,39.5295,39.5119,39.5207,142503.0
2020-01-14 13:30:00,44.85,44.86,44.85,44.85,37953.0,39.5207,39.5295,39.5207,39.5207,37953.0
2020-01-14 13:35:00,44.85,44.86,44.67,44.81,4768351.0,39.5207,39.5295,39.3621,39.4854,4768351.0
2020-01-14 13:40:00,44.82,44.87,44.67,44.73,2122972.0,39.4943,39.5383,39.3621,39.4149,2122972.0
2020-01-14 13:45:00,44.73,44.78,44.7,44.76,878940.0,39.4149,39.459,39.3885,39.4414,878940.0
2020-01-14 13:50:00,44.76,44.8,44.74,44.78,303375.0,39.4414,39.4766,39.4238,39.459,303375.0
2020-01-14 13:55:00,44.78,44.8,44.74,44.75,358616.0,39.459,39.4766,39.4238,39.4326,358616.0
2020-01-14 14:00:00,44.75,44.77,44.69,44.73,261567.0,39.4326,39.4502,39.3797,39.4149,261567.0
2020-01-14 14:05:00,44.73,44.79,44.72,44.75,514428.0,39.4149,39.4678,39.4061,39.4326,514428.0
2020-01-14 14:10:00,44.75,44.76,44.64,44.67,583796.0,39.4326,39.4414,39.3356,39.3621,583796.0
2020-01-14 14:15:00,44.68,44.73,44.68,44.7,397856.0,39.3709,39.4149,39.3709,39.3885,397856.0
2020-01-14 14:20:00,44.7,44.74,44.69,44.73,302122.0,39.3885,39.4238,39.3797,39.4149,302122.0
2020-01-14 14:25:00,44.74,44.79,44.73,44.78,168631.0,39.4238,39.4678,39.4149,39.459,168631.0
2020-01-14 14:30:00,44.78,44.81,44.77,44.81,253754.0,39.459,39.4854,39.4502,39.4854,253754.0
2020-01-14 14:35:00,44.81,44.83,44.8,44.83,136010.0,39.4854,39.5031,39.4766,39.5031,136010.0
2020-01-14 14:40:00,44.83,44.85,44.81,44.84,202554.0,39.5031,39.5207,39.4854,39.5119,202554.0
2020-01-14 14:45:00,44.84,44.86,44.82,44.83,320174.0,39.5119,39.5295,39.4943,39.5031,320174.0
2020-01-14 14:50:00,44.83,44.86,44.83,44.84,73787.0,39.5031,39.5295,39.5031,39.5119,73787.0
2020-01-14 14:55:00,44.84,44.87,44.83,44.84,246225.0,39.5119,39.5383,39.5031,39.5119,246225.0
2020-01-14 15:00:00,44.84,44.87,44.84,44.85,144968.0,39.5119,39.5383,39.5119,39.5207,144968.0
2020-01-14 15:05:00,44.85,44.87,44.84,44.84,106282.0,39.5207,39.5383,39.5119,39.5119,106282.0
2020-01-14 15:10:00,44.84,44.85,44.82,44.84,197972.0,39.5119,39.5207,39.4943,39.5119,197972.0
2020-01-14 15:15:00,44.83,44.85,44.83,44.85,55841.0,39.5031,39.5207,39.5031,39.5207,55841.0
2020-01-14 15:20:00,44.85,44.86,44.84,44.85,99631.0,39.5207,39.5295,39.5119,39.5207,99631.0
2020-01-14 15:25:00,44.85,44.86,44.81,44.83,310159.0,39.5207,39.5295,39.4854,39.5031,310159.0
2020-01-14 15:30:00,44.82,44.85,44.8,44.85,331795.0,39.4943,39.5207,39.4766,39.5207,331795.0
2020-01-14 15:35:00,44.85,44.86,44.84,44.84,166038.0,39.5207,39.5295,39.5119,39.5119,166038.0
2020-01-14 15:40:00,44.84,44.86,44.84,44.86,145584.0,39.5119,39.5295,39.5119,39.5295,145584.0
2020-01-14 15:45:00,44.86,44.86,44.82,44.83,263903.0,39.5295,39.5295,39.4943,39.5031,263903.0
2020-01-14 15:50:00,44.83,44.83,44.79,44.8,481057.0,39.5031,39.5031,39.4678,39.4766,481057.0
2020-01-14 15:55:00,44.8,44.85,44.79,44.82,1449299.0,39.4766,39.5207,39.4678,39.4943,1449299.0
2020-01-15 09:30:00,44.61,44.7,44.61,44.65,705817.0,39.3092,39.3885,39.3092,39.3445,705817.0
2020-01-15 09:35:00,44.65,44.68,44.64,44.65,459825.0,39.3445,39.3709,39.3356,39.3445,459825.0
2020-01-15 09:40:00,44.65,44.67,44.6,44.61,213314.0,39.3445,39.3621,39.3004,39.3092,213314.0
2020-01-15 09:45:00,44.61,44.62,44.59,44.61,191242.0,39.3092,39.318,39.2916,39.3092,191242.0
2020-01-15 09:50:00,44.62,44.64,44.6,44.64,345382.0,39.318,39.3356,39.3004,39.3356,345382.0
2020-01-15 09:55:00,44.63,44.67,44.63,44.66,912246.0,39.3268,39.3621,39.3268,39.3533,912246.0
2020-01-15 10:00:00,44.66,44.67,44.63,44.65,691726.0,39.3533,39.3621,39.3268,39.3445,691726.0
2020-01-15 10:05:00,44.65,44.66,44.64,44.65,57782.0,39.3445,39.3533,39.3356,39.3445,57782.0
2020-01-15 10:10:00,44.66,44.67,44.64,44.64,442690.0,39.3533,39.3621,39.3356,39.3356,442690.0
2020-01-15 10:15:00,44.65,44.65,44.63,44.64,60386.0,39.3445,39.3445,39.3268,39.3356,60386.0
2020-01-15 10:20:00,44.64,44.64,44.61,44.62,68591.0,39.3356,39.3356,39.3092,39.318,68591.0
2020-01-15 10:25:00,44.62,44.64,44.61,44.63,67500.0,39.318,39.3356,39.3092,39.3268,67500.0
2020-01-15 10:30:00,44.63,44.63,44.6,44.61,115141.0,39.3268,39.3268,39.3004,39.3092,115141.0
2020-01-15 10:35:00,44.61,44.64,44.6,44.64,324018.0,39.3092,39.3356,39.3004,39.3356,324018.0
2020-01-15 10:40:00,44.64,44.68,44.64,44.65,496058.0,39.3356,39.3709,39.3356,39.3445,496058.0
2020-01-15 10:45:00,44.66,44.66,44.64,44.65,64336.0,39.3533,39.3533,39.3356,39.3445,64336.0
2020-01-15 10:50:00,44.64,44.65,44.62,44.64,148798.0,39.3356,39.3445,39.318,39.3356,148798.0
2020-01-15 10:55:00,44.64,44.65,44.63,44.65,85657.0,39.3356,39.3445,39.3268,39.3445,85657.0
2020-01-15 11:00:00,44.65,44.66,44.62,44.66,139401.0,39.3445,39.3533,39.318,39.3533,139401.0
2020-01-15 11:05:00,44.65,44.65,44.63,44.65,85868.0,39.3445,39.3445,39.3268,39.3445,85868.0
2020-01-15 11:10:00,44.64,44.64,44.62,44.63,154774.0,39.3356,39.3356,39.318,39.3268,154774.0
2020-01-15 11:15:00,44.63,44.65,44.62,44.63,201820.0,39.3268,39.3445,39.318,39.3268,201820.0
2020-01-15 11:20:00,44.63,44.65,44.62,44.63,785682.0,39.3268,39.3445,39.318,39.3268,785682.0
2020-01-15 11:25:00,44.64,44.65,44.62,44.63,108266.0,39.3356,39.3445,39.318,39.3268,108266.0
2020-01-15 11:30:00,44.63,44.63,44.61,44.63,86823.0,39.3268,39.3268,39.3092,39.3268,86823.0
2020-01-15 11:35:00,44.63,44.66,44.62,44.66,1238518.0,39.3268,39.3533,39.318,39.3533,1238518.0
2020-01-15 11:40:00,44.65,44.67,44.65,44.65,107067.0,39.3445,39.3621,39.3445,39.3445,107067.0
2020-01-15 11:45:00,44.65,44.66,44.64,44.66,218204.0,39.3445,39.3533,39.3356,39.3533,218204.0
2020-01-15 11:50:00,44.65,44.67,44.64,44.66,277478.0,39.3445,39.3621,39.3356,39.3533,277478.0
2020-01-15 11:55:00,44.66,44.67,44.65,44.66,206313.0,39.3533,39.3621,39.3445,39.3533,206313.0
2020-01-15 12:00:00,44.65,44.67,44.65,44.66,39867.0,39.3445,39.3621,39.3445,39.3533,39867.0
2020-01-15 12:05:00,44.66,44.68,44.65,44.67,116536.0,39.3533,39.3709,39.3445,39.3621,116536.0
2020-01-15 12:10:00,44.67,44.69,44.67,44.68,186084.0,39.3621,39.3797,39.3621,39.3709,186084.0
2020-01-15 12:15:00,44.69,44.69,44.66,44.67,98674.0,39.3797,39.3797,39.3533,39.3621,98674.0
2020-01-15 12:20:00,44.67,44.68,44.66,44.67,120212.0,39.3621,39.3709,39.3533,39.3621,120212.0
2020-01-15 12:25:00,44.68,44.68,44.67,44.67,96426.0,39.3709,39.3709,39.3621,39.3621,96426.0
2020-01-15 12:30:00,44.67,44.67,44.66,44.66,129951.0,39.3621,39.3621,39.3533,39.3533,129951.0
2020-01-15 12:35:00,44.66,44.67,44.65,44.66,204838.0,39.3533,39.3621,39.3445,39.3533,204838.0
2020-01-15 12:40:00,44.66,44.66,44.64,44.65,62822.0,39.3533,39.3533,39.3356,39.3445,62822.0
2020-01-15 12:45:00,44.65,44.66,44.62,44.62,391586.0,39.3445,39.3533,39.318,39.318,391586.0
2020-01-15 12:50:00,44.62,44.62,44.59,44.6,94047.0,39.318,39.318,39.2916,39.3004,94047.0
2020-01-15 12:55:00,44.59,44.59,44.57,44.58,48122.0,39.2916,39.2916,39.274,39.2828,48122.0
2020-01-15 13:00:00,44.58,44.59,44.55,44.58,340062.0,39.2828,39.2916,39.2563,39.2828,340062.0
2020-01-15 13:05:00,44.58,44.6,44.56,44.58,207936.0,39.2828,39.3004,39.2651,39.2828,207936.0
2020-01-15 13:10:00,44.58,44.59,44.56,44.58,53715.0,39.2828,39.2916,39.2651,39.2828,53715.0
2020-01-15 13:15:00,44.58,44.61,44.57,44.59,226047.0,39.2828,39.3092,39.274,39.2916,226047.0
2020-01-15 13:20:00,44.59,44.59,44.56,44.58,79340.0,39.2916,39.2916,39.2651,39.2828,79340.0
2020-01-15 13:25:00,44.57,44.59,44.57,44.58,6497.0,39.274,39.2916,39.274,39.2828,6497.0
2020-01-15 13:30:00,44.59,44.6,44.55,44.59,163972.0,39.2916,39.3004,39.2563,39.2916,163972.0
2020-01-15 13:35:00,44.58,44.6,44.58,44.59,99556.0,39.2828,39.3004,39.2828,39.2916,99556.0
2020-01-15 13:40:00,44.59,44.6,44.58,44.59,319760.0,39.2916,39.3004,39.2828,39.2916,319760.0
2020-01-15 13:45:00,44.59,44.61,44.58,44.6,95526.0,39.2916,39.3092,39.2828,39.3004,95526.0
2020-01-15 13:50:00,44.6,44.62,44.59,44.6,255052.0,39.3004,39.318,39.2916,39.3004,255052.0
2020-01-15 13:55:00,44.6,44.61,44.58,44.61,366493.0,39.3004,39.3092,39.2828,39.3092,366493.0
2020-01-15 14:00:00,44.61,44.61,44.59,44.61,90842.0,39.3092,39.3092,39.2916,39.3092,90842.0
2020-01-15 14:05:00,44.62,44.65,44.6,44.65,287193.0,39.318,39.3445,39.3004,39.3445,287193.0
2020-01-15 14:10:00,44.65,44.65,44.63,44.65,101283.0,39.3445,39.3445,39.3268,39.3445,101283.0
2020-01-15 14:15:00,44.65,44.66,44.64,44.65,61532.0,39.3445,39.3533,39.3356,39.3445,61532.0
2020-01-15 14:20:00,44.65,44.66,44.63,44.64,174903.0,39.3445,39.3533,39.3268,39.3356,174903.0
2020-01-15 14:25:00,44.64,44.64,44.62,44.64,78073.0,39.3356,39.3356,39.318,39.3356,78073.0
2020-01-15 14:30:00,44.64,44.64,44.62,44.63,51648.0,39.3356,39.3356,39.318,39.3268,51648.0
2020-01-15 14:35:00,44.64,44.64,44.62,44.64,25075.0,39.3356,39.3356,39.318,39.3356,25075.0
2020-01-15 14:40:00,44.63,44.64,44.62,44.63,22516.0,39.3268,39.3356,39.318,39.3268,22516.0
2020-01-15 14:45:00,44.62,44.63,44.61,44.62,29417.0,39.318,39.3268,39.3092,39.318,29417.0
2020-01-15 14:50:00,44.62,44.63,44.61,44.62,30673.0,39.318,39.3268,39.3092,39.318,30673.0
2020-01-15 14:55:00,44.63,44.64,44.62,44.63,85231.0,39.3268,39.3356,39.318,39.3268,85231.0
2020-01-15 15:00:00,44.63,44.63,44.61,44.62,26174.0,39.3268,39.3268,39.3092,39.318,26174.0
2020-01-15 15:05:00,44.62,44.63,44.61,44.62,39846.0,39.318,39.3268,39.3092,39.318,39846.0
2020-01-15 15:10:00,44.62,44.63,44.61,44.63,60410.0,39.318,39.3268,39.3092,39.3268,60410.0
2020-01-15 15:15:00,44.63,44.63,44.6,44.61,45179.0,39.3268,39.3268,39.3004,39.3092,45179.0
2020-01-15 15:20:00,44.61,44.62,44.6,44.61,58569.0,39.3092,39.318,39.3004,39.3092,58569.0
2020-01-15 15:25:00,44.6,44.61,44.57,44.58,135412.0,39.3004,39.3092,39.274,39.2828,135412.0
2020-01-15 15:30:00,44.59,44.59,44.55,44.57,314205.0,39.2916,39.2916,39.2563,39.274,314205.0
2020-01-15 15:35:00,44.57,44.59,44.55,44.59,243357.0,39.274,39.2916,39.2563,39.2916,243357.0
2020-01-15 15:40:00,44.59,44.59,44.57,44.59,86741.0,39.2916,39.2916,39.274,39.2916,86741.0
2020-01-15 15:45:00,44.59,44.59,44.57,44.58,61145.0,39.2916,39.2916,39.274,39.2828,61145.0
2020-01-15 15:50:00,44.58,44.61,44.57,44.6,782313.0,39.2828,39.3092,39.274,39.3004,782313.0
2020-01-15 15:55:00,44.61,44.61,44.58,44.59,882406.0,39.3092,39.3092,39.2828,39.2916,882406.0
2020-01-16 09:30:00,44.72,44.72,44.67,44.7,414574.0,39.4061,39.4061,39.3621,39.3885,414574.0
2020-01-16 09:35:00,44.7,44.72,44.68,44.7,421994.0,39.3885,39.4061,39.3709,39.3885,421994.0
2020-01-16 09:40:00,44.71,44.8,44.71,44.78,1207595.0,39.3973,39.4766,39.3973,39.459,1207595.0
2020-01-16 09:45:00,44.78,44.81,44.74,44.75,759403.0,39.459,39.4854,39.4238,39.4326,759403.0
2020-01-16 09:50:00,44.75,44.79,44.75,44.79,482528.0,39.4326,39.4678,39.4326,39.4678,482528.0
2020-01-16 09:55:00,44.79,44.8,44.77,44.78,182139.0,39.4678,39.4766,39.4502,39.459,182139.0
2020-01-16 10:00:00,44.78,44.81,44.78,44.8,226940.0,39.459,39.4854,39.459,39.4766,226940.0
2020-01-16 10:05:00,44.8,44.83,44.8,44.82,382775.0,39.4766,39.5031,39.4766,39.4943,382775.0
2020-01-16 10:10:00,44.82,44.82,44.8,44.82,207900.0,39.4943,39.4943,39.4766,39.4943,207900.0
2020-01-16 10:15:00,44.81,44.83,44.8,44.81,255595.0,39.4854,39.5031,39.4766,39.4854,255595.0
2020-01-16 10:20:00,44.81,44.82,44.78,44.79,568732.0,39.4854,39.4943,39.459,39.4678,568732.0
2020-01-16 10:25:00,44.79,44.83,44.78,44.82,368839.0,39.4678,39.5031,39.459,39.4943,368839.0
2020-01-16 10:30:00,44.82,44.82,44.8,44.81,311581.0,39.4943,39.4943,39.4766,39.4854,311581.0
2020-01-16 10:35:00,44.82,44.83,44.78,44.79,285439.0,39.4943,39.5031,39.459,39.4678,285439.0
2020-01-16 10:40:00,44.79,44.81,44.79,44.79,161120.0,39.4678,39.4854,39.4678,39.4678,161120.0
2020-01-16 10:45:00,44.8,44.8,44.77,44.8,65274.0,39.4766,39.4766,39.4502,39.4766,65274.0
2020-01-16 10:50:00,44.8,44.8,44.77,44.79,127823.0,39.4766,39.4766,39.4502,39.4678,127823.0
2020-01-16 10:55:00,44.79,44.8,44.78,44.79,117764.0,39.4678,39.4766,39.459,39.4678,117764.0
2020-01-16 11:00:00,44.79,44.8,44.77,44.78,46494.0,39.4678,39.4766,39.4502,39.459,46494.0
2020-01-16 11:05:00,44.78,44.8,44.77,44.79,72962.0,39.459,39.4766,39.4502,39.4678,72962.0
2020-01-16 11:10:00,44.79,44.8,44.77,44.77,144736.0,39.4678,39.4766,39.4502,39.4502,144736.0
2020-01-16 11:15:00,44.78,44.78,44.75,44.76,69593.0,39.459,39.459,39.4326,39.4414,69593.0
2020-01-16 11:20:00,44.76,44.77,44.75,44.76,240850.0,39.4414,39.4502,39.4326,39.4414,240850.0
2020-01-16 11:25:00,44.77,44.77,44.75,44.77,88376.0,39.4502,39.4502,39.4326,39.4502,88376.0
2020-01-16 11:30:00,44.76,44.77,44.73,44.76,247255.0,39.4414,39.4502,39.4149,39.4414,247255.0
2020-01-16 11:35:00,44.76,44.77,44.75,44.76,154850.0,39.4414,39.4502,39.4326,39.4414,154850.0
2020-01-16 11:40:00,44.76,44.76,44.74,44.76,80098.0,39.4414,39.4414,39.4238,39.4414,80098.0
2020-01-16 11:45:00,44.76,44.77,44.75,44.76,88185.0,39.4414,39.4502,39.4326,39.4414,88185.0
2020-01-16 11:50:00,44.76,44.78,44.75,44.78,126939.0,39.4414,39.459,39.4326,39.459,126939.0
2020-01-16 11:55:00,44.78,44.78,44.76,44.77,103553.0,39.459,39.459,39.4414,39.4502,103553.0
2020-01-16 12:00:00,44.77,44.79,44.77,44.79,47880.0,39.4502,39.4678,39.4502,39.4678,47880.0
2020-01-16 12:05:00,44.78,44.79,44.77,44.78,75678.0,39.459,39.4678,39.4502,39.459,75678.0
2020-01-16 12:10:00,44.78,44.78,44.75,44.76,256233.0,39.459,39.459,39.4326,39.4414,256233.0
2020-01-16 12:15:00,44.76,44.76,44.75,44.76,40944.0,39.4414,39.4414,39.4326,39.4414,40944.0
2020-01-16 12:20:00,44.76,44.77,44.74,44.77,346642.0,39.4414,39.4502,39.4238,39.4502,346642.0
2020-01-16 12:25:00,44.77,44.77,44.75,44.76,46284.0,39.4502,39.4502,39.4326,39.4414,46284.0
2020-01-16 12:30:00,44.76,44.77,44.75,44.77,26799.0,39.4414,39.4502,39.4326,39.4502,26799.0
2020-01-16 12:35:00,44.77,44.78,44.76,44.78,39663.0,39.4502,39.459,39.4414,39.459,39663.0
2020-01-16 12:40:00,44.78,44.78,44.75,44.76,63254.0,39.459,39.459,39.4326,39.4414,63254.0
2020-01-16 12:45:00,44.76,44.77,44.75,44.77,103089.0,39.4414,39.4502,39.4326,39.4502,103089.0
2020-01-16 12:50:00,44.77,44.77,44.75,44.76,44721.0,39.4502,39.4502,39.4326,39.4414,44721.0
2020-01-16 12:55:00,44.75,44.77,44.75,44.76,49891.0,39.4326,39.4502,39.4326,39.4414,49891.0
2020-01-16 13:00:00,44.76,44.77,44.74,44.76,82411.0,39.4414,39.4502,39.4238,39.4414,82411.0
2020-01-16 13:05:00,44.75,44.77,44.75,44.77,41625.0,39.4326,39.4502,39.4326,39.4502,41625.0
2020-01-16 13:10:00,44.77,44.78,44.76,44.77,100149.0,39.4502,39.459,39.4414,39.4502,100149.0
2020-01-16 13:15:00,44.77,44.77,44.75,44.76,94269.0,39.4502,39.4502,39.4326,39.4414,94269.0
2020-01-16 13:20:00,44.75,44.76,44.75,44.75,29368.0,39.4326,39.4414,39.4326,39.4326,29368.0
2020-01-16 13:25:00,44.75,44.76,44.74,44.76,76052.0,39.4326,39.4414,39.4238,39.4414,76052.0
2020-01-16 13:30:00,44.76,44.76,44.74,44.76,74468.0,39.4414,39.4414,39.4238,39.4414,74468.0
2020-01-16 13:35:00,44.75,44.77,44.75,44.76,42845.0,39.4326,39.4502,39.4326,39.4414,42845.0
2020-01-16 13:40:00,44.76,44.77,44.75,44.77,52594.0,39.4414,39.4502,39.4326,39.4502,52594.0
2020-01-16 13:45:00,44.77,44.78,44.76,44.77,189472.0,39.4502,39.459,39.4414,39.4502,189472.0
2020-01-16 13:50:00,44.77,44.78,44.76,44.78,319361.0,39.4502,39.459,39.4414,39.459,319361.0
2020-01-16 13:55:00,44.78,44.78,44.76,44.77,130567.0,39.459,39.459,39.4414,39.4502,130567.0
2020-01-16 14:00:00,44.77,44.77,44.76,44.77,28427.0,39.4502,39.4502,39.4414,39.4502,28427.0
2020-01-16 14:05:00,44.77,44.79,44.76,44.79,45189.0,39.4502,39.4678,39.4414,39.4678,45189.0
2020-01-16 14:10:00,44.79,44.79,44.78,44.78,62562.0,39.4678,39.4678,39.459,39.459,62562.0
2020-01-16 14:15:00,44.79,44.79,44.77,44.78,43035.0,39.4678,39.4678,39.4502,39.459,43035.0
2020-01-16 14:20:00,44.78,44.79,44.77,44.79,59855.0,39.459,39.4678,39.4502,39.4678,59855.0
2020-01-16 14:25:00,44.79,44.79,44.78,44.79,53037.0,39.4678,39.4678,39.459,39.4678,53037.0
2020-01-16 14:30:00,44.79,44.83,44.77,44.79,517597.0,39.4678,39.5031,39.4502,39.4678,517597.0
2020-01-16 14:35:00,44.79,44.82,44.78,44.79,772094.0,39.4678,39.4943,39.459,39.4678,772094.0
2020-01-16 14:40:00,44.79,44.81,44.79,44.79,99041.0,39.4678,39.4854,39.4678,39.4678,99041.0
2020-01-16 14:45:00,44.79,44.81,44.78,44.8,96835.0,39.4678,39.4854,39.459,39.4766,96835.0
2020-01-16 14:50:00,44.8,44.83,44.79,44.83,156946.0,39.4766,39.5031,39.4678,39.5031,156946.0
2020-01-16 14:55:00,44.83,44.84,44.82,44.84,54507.0,39.5031,39.5119,39.4943,39.5119,54507.0
2020-01-16 15:00:00,44.84,44.84,44.82,44.83,51569.0,39.5119,39.5119,39.4943,39.5031,51569.0
2020-01-16 15:05:00,44.82,44.83,44.82,44.83,32008.0,39.4943,39.5031,39.4943,39.5031,32008.0
2020-01-16 15:10:00,44.83,44.84,44.82,44.84,38610.0,39.5031,39.5119,39.4943,39.5119,38610.0
2020-01-16 15:15:00,44.84,44.84,44.83,44.84,57142.0,39.5119,39.5119,39.5031,39.5119,57142.0
2020-01-16 15:20:00,44.84,44.85,44.83,44.85,69226.0,39.5119,39.5207,39.5031,39.5207,69226.0
2020-01-16 15:25:00,44.85,44.87,44.84,44.87,135989.0,39.5207,39.5383,39.5119,39.5383,135989.0
2020-01-16 15:30:00,44.86,44.88,44.85,44.88,121266.0,39.5295,39.5471,39.5207,39.5471,121266.0
2020-01-16 15:35:00,44.87,44.88,44.86,44.87,135379.0,39.5383,39.5471,39.5295,39.5383,135379.0
2020-01-16 15:40:00,44.87,44.88,44.86,44.87,97169.0,39.5383,39.5471,39.5295,39.5383,97169.0
2020-01-16 15:45:00,44.87,44.88,44.84,44.86,325928.0,39.5383,39.5471,39.5119,39.5295,325928.0
2020-01-16 15:50:00,44.86,44.89,44.85,44.87,697352.0,39.5295,39.5559,39.5207,39.5383,697352.0
2020-01-16 15:55:00,44.87,44.88,44.84,44.87,1124989.0,39.5383,39.5471,39.5119,39.5383,1124989.0
2020-01-17 09:30:00,45.04,45.04,44.97,45.0,260704.0,39.6881,39.6881,39.6264,39.6529,260704.0
2020-01-17 09:35:00,45.0,45.04,44.99,45.0,128246.0,39.6529,39.6881,39.6441,39.6529,128246.0
2020-01-17 09:40:00,44.99,45.02,44.98,45.02,87786.0,39.6441,39.6705,39.6352,39.6705,87786.0
2020-01-17 09:45:00,45.02,45.05,45.01,45.05,120276.0,39.6705,39.6969,39.6617,39.6969,120276.0
2020-01-17 09:50:00,45.05,45.05,45.02,45.03,92248.0,39.6969,39.6969,39.6705,39.6793,92248.0
2020-01-17 09:55:00,45.03,45.05,45.03,45.04,315208.0,39.6793,39.6969,39.6793,39.6881,315208.0
2020-01-17 10:00:00,45.04,45.05,45.04,45.05,60779.0,39.6881,39.6969,39.6881,39.6969,60779.0
2020-01-17 10:05:00,45.04,45.05,45.02,45.04,308903.0,39.6881,39.6969,39.6705,39.6881,308903.0
2020-01-17 10:10:00,45.04,45.04,45.01,45.02,109046.0,39.6881,39.6881,39.6617,39.6705,109046.0
2020-01-17 10:15:00,45.02,45.03,45.0,45.01,128318.0,39.6705,39.6793,39.6529,39.6617,128318.0
2020-01-17 10:20:00,45.01,45.02,45.0,45.01,65757.0,39.6617,39.6705,39.6529,39.6617,65757.0
2020-01-17 10:25:00,45.01,45.03,45.0,45.02,81524.0,39.6617,39.6793,39.6529,39.6705,81524.0
2020-01-17 10:30:00,45.02,45.03,45.0,45.01,74578.0,39.6705,39.6793,39.6529,39.6617,74578.0
2020-01-17 10:35:00,45.01,45.01,44.98,45.0,55940.0,39.6617,39.6617,39.6352,39.6529,55940.0
2020-01-17 10:40:00,44.99,45.0,44.97,44.98,47468.0,39.6441,39.6529,39.6264,39.6352,47468.0
2020-01-17 10:45:00,44.98,44.99,44.96,44.98,54110.0,39.6352,39.6441,39.6176,39.6352,54110.0
2020-01-17 10:50:00,44.98,44.98,44.95,44.96,132367.0,39.6352,39.6352,39.6088,39.6176,132367.0
2020-01-17 10:55:00,44.97,44.99,44.95,44.98,131027.0,39.6264,39.6441,39.6088,39.6352,131027.0
2020-01-17 11:00:00,44.98,45.0,44.98,45.0,28938.0,39.6352,39.6529,39.6352,39.6529,28938.0
2020-01-17 11:05:00,45.0,45.0,44.98,44.98,150745.0,39.6529,39.6529,39.6352,39.6352,150745.0
2020-01-17 11:10:00,44.98,44.98,44.91,44.91,235341.0,39.6352,39.6352,39.5736,39.5736,235341.0
2020-01-17 11:15:00,44.92,44.94,44.91,44.94,265730.0,39.5824,39.6,39.5736,39.6,265730.0
2020-01-17 11:20:00,44.94,44.95,44.93,44.94,144759.0,39.6,39.6088,39.5912,39.6,144759.0
2020-01-17 11:25:00,44.93,44.97,44.92,44.96,148267.0,39.5912,39.6264,39.5824,39.6176,148267.0
2020-01-17 11:30:00,44.96,44.97,44.95,44.97,134203.0,39.6176,39.6264,39.6088,39.6264,134203.0
2020-01-17 11:35:00,44.97,44.97,44.96,44.96,142246.0,39.6264,39.6264,39.6176,39.6176,142246.0
2020-01-17 11:40:00,44.97,44.98,44.96,44.98,59981.0,39.6264,39.6352,39.6176,39.6352,59981.0
2020-01-17 11:45:00,44.98,44.98,44.96,44.98,128067.0,39.6352,39.6352,39.6176,39.6352,128067.0
2020-01-17 11:50:00,44.98,44.99,44.98,44.99,4729.0,39.6352,39.6441,39.6352,39.6441,4729.0
2020-01-17 11:55:00,44.99,45.01,44.98,45.0,102524.0,39.6441,39.6617,39.6352,39.6529,102524.0
2020-01-17 12:00:00,44.99,45.01,44.99,45.0,166068.0,39.6441,39.6617,39.6441,39.6529,166068.0
2020-01-17 12:05:00,45.0,45.01,44.97,44.98,66274.0,39.6529,39.6617,39.6264,39.6352,66274.0
2020-01-17 12:10:00,44.98,45.02,44.97,45.0,130589.0,39.6352,39.6705,39.6264,39.6529,130589.0
2020-01-17 12:15:00,45.0,45.02,44.99,45.02,66366.0,39.6529,39.6705,39.6441,39.6705,66366.0
2020-01-17 12:20:00,45.02,45.02,45.0,45.01,32234.0,39.6705,39.6705,39.6529,39.6617,32234.0
2020-01-17 12:25:00,45.01,45.02,45.0,45.01,23229.0,39.6617,39.6705,39.6529,39.6617,23229.0
2020-01-17 12:30:00,45.01,45.02,44.99,44.99,44574.0,39.6617,39.6705,39.6441,39.6441,44574.0
2020-01-17 12:35:00,45.0,45.01,44.99,45.0,44349.0,39.6529,39.6617,39.6441,39.6529,44349.0
2020-01-17 12:40:00,45.0,45.01,44.99,45.0,63733.0,39.6529,39.6617,39.6441,39.6529,63733.0
2020-01-17 12:45:00,45.0,45.0,44.97,44.98,124595.0,39.6529,39.6529,39.6264,39.6352,124595.0
2020-01-17 12:50:00,44.98,45.0,44.97,44.99,63502.0,39.6352,39.6529,39.6264,39.6441,63502.0
2020-01-17 12:55:00,44.99,45.01,44.98,45.0,123766.0,39.6441,39.6617,39.6352,39.6529,123766.0
2020-01-17 13:00:00,45.0,45.01,44.99,45.01,24524.0,39.6529,39.6617,39.6441,39.6617,24524.0
2020-01-17 13:05:00,45.01,45.02,45.0,45.02,24883.0,39.6617,39.6705,39.6529,39.6705,24883.0
2020-01-17 13:10:00,45.02,45.03,45.01,45.02,19359.0,39.6705,39.6793,39.6617,39.6705,19359.0
2020-01-17 13:15:00,45.03,45.04,45.01,45.03,54612.0,39.6793,39.6881,39.6617,39.6793,54612.0
2020-01-17 13:20:00,45.04,45.04,45.01,45.02,206534.0,39.6881,39.6881,39.6617,39.6705,206534.0
2020-01-17 13:25:00,45.02,45.02,45.01,45.02,70012.0,39.6705,39.6705,39.6617,39.6705,70012.0
2020-01-17 13:30:00,45.02,45.03,45.01,45.02,59691.0,39.6705,39.6793,39.6617,39.6705,59691.0
2020-01-17 13:35:00,45.03,45.03,45.01,45.01,34234.0,39.6793,39.6793,39.6617,39.6617,34234.0
2020-01-17 13:40:00,45.01,45.02,45.01,45.01,26120.0,39.6617,39.6705,39.6617,39.6617,26120.0
2020-01-17 13:45:00,45.02,45.03,45.01,45.02,35454.0,39.6705,39.6793,39.6617,39.6705,35454.0
2020-01-17 13:50:00,45.03,45.04,45.02,45.04,334947.0,39.6793,39.6881,39.6705,39.6881,334947.0
2020-01-17 13:55:00,45.04,45.05,45.02,45.05,179306.0,39.6881,39.6969,39.6705,39.6969,179306.0
2020-01-17 14:00:00,45.04,45.05,45.02,45.03,466914.0,39.6881,39.6969,39.6705,39.6793,466914.0
2020-01-17 14:05:00,45.03,45.04,45.02,45.03,150073.0,39.6793,39.6881,39.6705,39.6793,150073.0
2020-01-17 14:10:00,45.03,45.03,45.02,45.02,129164.0,39.6793,39.6793,39.6705,39.6705,129164.0
2020-01-17 14:15:00,45.02,45.03,45.02,45.02,11173.0,39.6705,39.6793,39.6705,39.6705,11173.0
2020-01-17 14:20:00,45.03,45.03,45.02,45.03,30328.0,39.6793,39.6793,39.6705,39.6793,30328.0
2020-01-17 14:25:00,45.03,45.03,45.02,45.03,65351.0,39.6793,39.6793,39.6705,39.6793,65351.0
2020-01-17 14:30:00,45.03,45.03,45.02,45.03,32033.0,39.6793,39.6793,39.6705,39.6793,32033.0
2020-01-17 14:35:00,45.03,45.03,44.99,45.0,381773.0,39.6793,39.6793,39.6441,39.6529,381773.0
2020-01-17 14:40:00,45.01,45.01,44.99,45.0,113500.0,39.6617,39.6617,39.6441,39.6529,113500.0
2020-01-17 14:45:00,45.0,45.0,44.97,45.0,175194.0,39.6529,39.6529,39.6264,39.6529,175194.0
2020-01-17 14:50:00,44.99,45.01,44.99,45.01,56649.0,39.6441,39.6617,39.6441,39.6617,56649.0
2020-01-17 14:55:00,45.01,45.03,45.0,45.03,133762.0,39.6617,39.6793,39.6529,39.6793,133762.0
2020-01-17 15:00:00,45.02,45.03,45.0,45.01,170166.0,39.6705,39.6793,39.6529,39.6617,170166.0
2020-01-17 15:05:00,45.01,45.01,44.99,45.0,130564.0,39.6617,39.6617,39.6441,39.6529,130564.0
2020-01-17 15:10:00,45.0,45.0,44.98,45.0,69425.0,39.6529,39.6529,39.6352,39.6529,69425.0
2020-01-17 15:15:00,45.0,45.04,45.0,45.04,780021.0,39.6529,39.6881,39.6529,39.6881,780021.0
2020-01-17 15:20:00,45.04,45.04,45.02,45.03,247167.0,39.6881,39.6881,39.6705,39.6793,247167.0
2020-01-17 15:25:00,45.03,45.04,45.02,45.04,141697.0,39.6793,39.6881,39.6705,39.6881,141697.0
2020-01-17 15:30:00,45.04,45.05,45.03,45.03,277786.0,39.6881,39.6969,39.6793,39.6793,277786.0
2020-01-17 15:35:00,45.04,45.04,45.02,45.03,109165.0,39.6881,39.6881,39.6705,39.6793,109165.0
2020-01-17 15:40:00,45.03,45.04,45.02,45.04,125273.0,39.6793,39.6881,39.6705,39.6881,125273.0
2020-01-17 15:45:00,45.04,45.06,45.03,45.05,446516.0,39.6881,39.7057,39.6793,39.6969,446516.0
2020-01-17 15:50:00,45.05,45.08,45.03,45.07,917118.0,39.6969,39.7234,39.6793,39.7145,917118.0
2020-01-17 15:55:00,45.07,45.11,45.05,45.08,2379831.0,39.7145,39.7498,39.6969,39.7234,2379831.0
2020-01-21 09:30:00,43.24,43.35,43.19,43.33,2290673.0,38.102,38.1989,38.0579,38.1813,2290673.0
2020-01-21 09:35:00,43.34,43.34,43.25,43.26,1264949.0,38.1901,38.1901,38.1108,38.1196,1264949.0
2020-01-21 09:40:00,43.25,43.28,43.21,43.22,829032.0,38.1108,38.1372,38.0756,38.0844,829032.0
2020-01-21 09:45:00,43.22,43.27,43.21,43.27,1477513.0,38.0844,38.1284,38.0756,38.1284,1477513.0
2020-01-21 09:50:00,43.26,43.3,43.25,43.29,1235461.0,38.1196,38.1549,38.1108,38.1461,1235461.0
2020-01-21 09:55:00,43.3,43.31,43.28,43.28,907921.0,38.1549,38.1637,38.1372,38.1372,907921.0
2020-01-21 10:00:00,43.29,43.36,43.26,43.35,2638066.0,38.1461,38.2077,38.1196,38.1989,2638066.0
2020-01-21 10:05:00,43.35,43.36,43.3,43.32,710740.0,38.1989,38.2077,38.1549,38.1725,710740.0
2020-01-21 10:10:00,43.32,43.32,43.28,43.29,460589.0,38.1725,38.1725,38.1372,38.1461,460589.0
2020-01-21 10:15:00,43.29,43.3,43.22,43.22,1035070.0,38.1461,38.1549,38.0844,38.0844,1035070.0
2020-01-21 10:20:00,43.22,43.25,43.2,43.23,562405.0,38.0844,38.1108,38.0667,38.0932,562405.0
2020-01-21 10:25:00,43.23,43.29,43.22,43.29,248192.0,38.0932,38.1461,38.0844,38.1461,248192.0
2020-01-21 10:30:00,43.29,43.31,43.26,43.28,497033.0,38.1461,38.1637,38.1196,38.1372,497033.0
2020-01-21 10:35:00,43.28,43.31,43.26,43.27,456331.0,38.1372,38.1637,38.1196,38.1284,456331.0
2020-01-21 10:40:00,43.27,43.28,43.24,43.25,593874.0,38.1284,38.1372,38.102,38.1108,593874.0
2020-01-21 10:45:00,43.25,43.26,43.24,43.26,259121.0,38.1108,38.1196,38.102,38.1196,259121.0
2020-01-21 10:50:00,43.26,43.26,43.22,43.24,256674.0,38.1196,38.1196,38.0844,38.102,256674.0
2020-01-21 10:55:00,43.25,43.27,43.24,43.25,1048501.0,38.1108,38.1284,38.102,38.1108,1048501.0
2020-01-21 11:00:00,43.25,43.27,43.23,43.26,541625.0,38.1108,38.1284,38.0932,38.1196,541625.0
2020-01-21 11:05:00,43.26,43.3,43.25,43.3,928856.0,38.1196,38.1549,38.1108,38.1549,928856.0
2020-01-21 11:10:00,43.3,43.31,43.29,43.31,124757.0,38.1549,38.1637,38.1461,38.1637,124757.0
2020-01-21 11:15:00,43.3,43.33,43.3,43.33,312646.0,38.1549,38.1813,38.1549,38.1813,312646.0
2020-01-21 11:20:00,43.32,43.35,43.31,43.32,663877.0,38.1725,38.1989,38.1637,38.1725,663877.0
2020-01-21 11:25:00,43.33,43.33,43.3,43.32,337047.0,38.1813,38.1813,38.1549,38.1725,337047.0
2020-01-21 11:30:00,43.32,43.33,43.31,43.32,251534.0,38.1725,38.1813,38.1637,38.1725,251534.0
2020-01-21 11:35:00,43.32,43.33,43.31,43.33,1020056.0,38.1725,38.1813,38.1637,38.1813,1020056.0
2020-01-21 11:40:00,43.33,43.35,43.31,43.32,286142.0,38.1813,38.1989,38.1637,38.1725,286142.0
2020-01-21 11:45:00,43.32,43.33,43.3,43.31,169281.0,38.1725,38.1813,38.1549,38.1637,169281.0
2020-01-21 11:50:00,43.31,43.31,43.29,43.3,248366.0,38.1637,38.1637,38.1461,38.1549,248366.0
2020-01-21 11:55:00,43.3,43.32,43.29,43.3,344524.0,38.1549,38.1725,38.1461,38.1549,344524.0
2020-01-21 12:00:00,43.3,43.31,43.28,43.3,136295.0,38.1549,38.1637,38.1372,38.1549,136295.0
2020-01-21 12:05:00,43.3,43.31,43.29,43.31,181900.0,38.1549,38.1637,38.1461,38.1637,181900.0
2020-01-21 12:10:00,43.31,43.31,43.29,43.3,54507.0,38.1637,38.1637,38.1461,38.1549,54507.0
2020-01-21 12:15:00,43.29,43.3,43.28,43.28,77970.0,38.1461,38.1549,38.1372,38.1372,77970.0
2020-01-21 12:20:00,43.28,43.3,43.28,43.29,164730.0,38.1372,38.1549,38.1372,38.1461,164730.0
2020-01-21 12:25:00,43.28,43.3,43.28,43.29,106603.0,38.1372,38.1549,38.1372,38.1461,106603.0
2020-01-21 12:30:00,43.29,43.31,43.29,43.3,309568.0,38.1461,38.1637,38.1461,38.1549,309568.0
2020-01-21 12:35:00,43.31,43.33,43.3,43.33,460057.0,38.1637,38.1813,38.1549,38.1813,460057.0
2020-01-21 12:40:00,43.33,43.33,43.31,43.31,112528.0,38.1813,38.1813,38.1637,38.1637,112528.0
2020-01-21 12:45:00,43.31,43.33,43.3,43.33,1148144.0,38.1637,38.1813,38.1549,38.1813,1148144.0
2020-01-21 12:50:00,43.33,43.33,43.3,43.3,256297.0,38.1813,38.1813,38.1549,38.1549,256297.0
2020-01-21 12:55:00,43.3,43.32,43.3,43.3,335979.0,38.1549,38.1725,38.1549,38.1549,335979.0
2020-01-21 13:00:00,43.3,43.34,43.3,43.33,265204.0,38.1549,38.1901,38.1549,38.1813,265204.0
2020-01-21 13:05:00,43.33,43.33,43.32,43.32,62157.0,38.1813,38.1813,38.1725,38.1725,62157.0
2020-01-21 13:10:00,43.32,43.33,43.3,43.3,266293.0,38.1725,38.1813,38.1549,38.1549,266293.0
2020-01-21 13:15:00,43.3,43.31,43.25,43.26,577406.0,38.1549,38.1637,38.1108,38.1196,577406.0
2020-01-21 13:20:00,43.26,43.26,43.18,43.23,1095650.0,38.1196,38.1196,38.0491,38.0932,1095650.0
2020-01-21 13:25:00,43.23,43.25,43.18,43.19,1023525.0,38.0932,38.1108,38.0491,38.0579,1023525.0
2020-01-21 13:30:00,43.19,43.2,43.15,43.16,1166767.0,38.0579,38.0667,38.0227,38.0315,1166767.0
2020-01-21 13:35:00,43.15,43.16,43.1,43.11,737938.0,38.0227,38.0315,37.9786,37.9874,737938.0
2020-01-21 13:40:00,43.11,43.16,43.08,43.15,1482305.0,37.9874,38.0315,37.961,38.0227,1482305.0
2020-01-21 13:45:00,43.15,43.19,43.15,43.18,416651.0,38.0227,38.0579,38.0227,38.0491,416651.0
2020-01-21 13:50:00,43.19,43.19,43.09,43.11,257824.0,38.0579,38.0579,37.9698,37.9874,257824.0
2020-01-21 13:55:00,43.11,43.11,43.07,43.08,326289.0,37.9874,37.9874,37.9522,37.961,326289.0
2020-01-21 14:00:00,43.07,43.1,43.06,43.09,454490.0,37.9522,37.9786,37.9434,37.9698,454490.0
2020-01-21 14:05:00,43.1,43.11,43.08,43.11,273910.0,37.9786,37.9874,37.961,37.9874,273910.0
2020-01-21 14:10:00,43.11,43.15,43.11,43.14,359776.0,37.9874,38.0227,37.9874,38.0139,359776.0
2020-01-21 14:15:00,43.15,43.15,43.13,43.14,219398.0,38.0227,38.0227,38.0051,38.0139,219398.0
2020-01-21 14:20:00,43.14,43.15,43.11,43.12,117187.0,38.0139,38.0227,37.9874,37.9963,117187.0
2020-01-21 14:25:00,43.12,43.12,43.1,43.1,93730.0,37.9963,37.9963,37.9786,37.9786,93730.0
2020-01-21 14:30:00,43.11,43.11,43.04,43.05,1014311.0,37.9874,37.9874,37.9258,37.9346,1014311.0
2020-01-21 14:35:00,43.05,43.07,43.03,43.07,153343.0,37.9346,37.9522,37.9169,37.9522,153343.0
2020-01-21 14:40:00,43.06,43.08,43.05,43.07,228253.0,37.9434,37.961,37.9346,37.9522,228253.0
2020-01-21 14:45:00,43.06,43.08,43.05,43.06,169831.0,37.9434,37.961,37.9346,37.9434,169831.0
2020-01-21 14:50:00,43.06,43.09,43.05,43.08,131705.0,37.9434,37.9698,37.9346,37.961,131705.0
2020-01-21 14:55:00,43.08,43.15,43.08,43.15,343535.0,37.961,38.0227,37.961,38.0227,343535.0
2020-01-21 15:00:00,43.14,43.17,43.14,43.16,552338.0,38.0139,38.0403,38.0139,38.0315,552338.0
2020-01-21 15:05:00,43.16,43.17,43.14,43.15,120840.0,38.0315,38.0403,38.0139,38.0227,120840.0
2020-01-21 15:10:00,43.14,43.17,43.14,43.15,250624.0,38.0139,38.0403,38.0139,38.0227,250624.0
2020-01-21 15:15:00,43.16,43.16,43.12,43.12,197258.0,38.0315,38.0315,37.9963,37.9963,197258.0
2020-01-21 15:20:00,43.13,43.13,43.11,43.12,98892.0,38.0051,38.0051,37.9874,37.9963,98892.0
2020-01-21 15:25:00,43.11,43.14,43.11,43.14,245892.0,37.9874,38.0139,37.9874,38.0139,245892.0
2020-01-21 15:30:00,43.14,43.15,43.1,43.12,327473.0,38.0139,38.0227,37.9786,37.9963,327473.0
2020-01-21 15:35:00,43.12,43.13,43.09,43.1,430428.0,37.9963,38.0051,37.9698,37.9786,430428.0
2020-01-21 15:40:00,43.09,43.1,43.07,43.07,446482.0,37.9698,37.9786,37.9522,37.9522,446482.0
2020-01-21 15:45:00,43.08,43.1,43.05,43.05,940629.0,37.961,37.9786,37.9346,37.9346,940629.0
2020-01-21 15:50:00,43.05,43.07,43.03,43.04,988324.0,37.9346,37.9522,37.9169,37.9258,988324.0
2020-01-21 15:55:00,43.04,43.05,42.98,43.0,3608440.0,37.9258,37.9346,37.8729,37.8905,3608440.0
2020-01-22 09:30:00,43.74,43.74,43.67,43.72,721559.0,38.5426,38.5426,38.4809,38.525,721559.0
2020-01-22 09:35:00,43.71,43.74,43.71,43.72,310593.0,38.5161,38.5426,38.5161,38.525,310593.0
2020-01-22 09:40:00,43.72,43.73,43.69,43.7,349935.0,38.525,38.5338,38.4985,38.5073,349935.0
2020-01-22 09:45:00,43.69,43.7,43.66,43.67,324334.0,38.4985,38.5073,38.4721,38.4809,324334.0
2020-01-22 09:50:00,43.66,43.67,43.62,43.62,315766.0,38.4721,38.4809,38.4368,38.4368,315766.0
2020-01-22 09:55:00,43.62,43.65,43.61,43.64,762527.0,38.4368,38.4633,38.428,38.4545,762527.0
2020-01-22 10:00:00,43.65,43.65,43.59,43.59,525029.0,38.4633,38.4633,38.4104,38.4104,525029.0
2020-01-22 10:05:00,43.59,43.6,43.55,43.57,527425.0,38.4104,38.4192,38.3752,38.3928,527425.0
2020-01-22 10:10:00,43.56,43.58,43.51,43.51,875534.0,38.384,38.4016,38.3399,38.3399,875534.0
2020-01-22 10:15:00,43.51,43.52,43.46,43.5,894304.0,38.3399,38.3487,38.2959,38.3311,894304.0
2020-01-22 10:20:00,43.5,43.54,43.49,43.52,1030943.0,38.3311,38.3663,38.3223,38.3487,1030943.0
2020-01-22 10:25:00,43.52,43.58,43.51,43.58,1129581.0,38.3487,38.4016,38.3399,38.4016,1129581.0
2020-01-22 10:30:00,43.58,43.61,43.57,43.6,1018058.0,38.4016,38.428,38.3928,38.4192,1018058.0
2020-01-22 10:35:00,43.6,43.63,43.59,43.63,285483.0,38.4192,38.4457,38.4104,38.4457,285483.0
2020-01-22 10:40:00,43.63,43.65,43.62,43.64,291785.0,38.4457,38.4633,38.4368,38.4545,291785.0
2020-01-22 10:45:00,43.64,43.65,43.56,43.57,362140.0,38.4545,38.4633,38.384,38.3928,362140.0
2020-01-22 10:50:00,43.57,43.59,43.56,43.59,178821.0,38.3928,38.4104,38.384,38.4104,178821.0
2020-01-22 10:55:00,43.58,43.59,43.56,43.57,128803.0,38.4016,38.4104,38.384,38.3928,128803.0
2020-01-22 11:00:00,43.57,43.58,43.53,43.54,550057.0,38.3928,38.4016,38.3575,38.3663,550057.0
2020-01-22 11:05:00,43.54,43.56,43.53,43.54,140176.0,38.3663,38.384,38.3575,38.3663,140176.0
2020-01-22 11:10:00,43.54,43.54,43.46,43.46,650030.0,38.3663,38.3663,38.2959,38.2959,650030.0
2020-01-22 11:15:00,43.46,43.47,43.44,43.47,170781.0,38.2959,38.3047,38.2782,38.3047,170781.0
2020-01-22 11:20:00,43.46,43.48,43.45,43.48,298932.0,38.2959,38.3135,38.287,38.3135,298932.0
2020-01-22 11:25:00,43.48,43.51,43.47,43.5,402934.0,38.3135,38.3399,38.3047,38.3311,402934.0
2020-01-22 11:30:00,43.5,43.58,43.49,43.57,702997.0,38.3311,38.4016,38.3223,38.3928,702997.0
2020-01-22 11:35:00,43.57,43.57,43.5,43.51,163728.0,38.3928,38.3928,38.3311,38.3399,163728.0
2020-01-22 11:40:00,43.51,43.52,43.49,43.5,355700.0,38.3399,38.3487,38.3223,38.3311,355700.0
2020-01-22 11:45:00,43.5,43.5,43.44,43.45,739027.0,38.3311,38.3311,38.2782,38.287,739027.0
2020-01-22 11:50:00,43.44,43.5,43.43,43.49,495069.0,38.2782,38.3311,38.2694,38.3223,495069.0
2020-01-22 11:55:00,43.49,43.5,43.47,43.5,60248.0,38.3223,38.3311,38.3047,38.3311,60248.0
2020-01-22 12:00:00,43.5,43.52,43.45,43.46,683528.0,38.3311,38.3487,38.287,38.2959,683528.0
2020-01-22 12:05:00,43.46,43.49,43.45,43.45,604140.0,38.2959,38.3223,38.287,38.287,604140.0
2020-01-22 12:10:00,43.46,43.46,43.4,43.4,892251.0,38.2959,38.2959,38.243,38.243,892251.0
2020-01-22 12:15:00,43.4,43.41,43.39,43.39,375314.0,38.243,38.2518,38.2342,38.2342,375314.0
2020-01-22 12:20:00,43.4,43.41,43.38,43.41,363631.0,38.243,38.2518,38.2254,38.2518,363631.0
2020-01-22 12:25:00,43.41,43.45,43.39,43.45,357120.0,38.2518,38.287,38.2342,38.287,357120.0
2020-01-22 12:30:00,43.45,43.48,43.44,43.48,160211.0,38.287,38.3135,38.2782,38.3135,160211.0
2020-01-22 12:35:00,43.48,43.49,43.47,43.49,627870.0,38.3135,38.3223,38.3047,38.3223,627870.0
2020-01-22 12:40:00,43.48,43.5,43.48,43.5,195522.0,38.3135,38.3311,38.3135,38.3311,195522.0
2020-01-22 12:45:00,43.5,43.52,43.49,43.51,85899.0,38.3311,38.3487,38.3223,38.3399,85899.0
2020-01-22 12:50:00,43.51,43.51,43.49,43.5,135511.0,38.3399,38.3399,38.3223,38.3311,135511.0
2020-01-22 12:55:00,43.5,43.5,43.47,43.48,375753.0,38.3311,38.3311,38.3047,38.3135,375753.0
2020-01-22 13:00:00,43.48,43.51,43.47,43.5,249792.0,38.3135,38.3399,38.3047,38.3311,249792.0
2020-01-22 13:05:00,43.5,43.52,43.49,43.52,193510.0,38.3311,38.3487,38.3223,38.3487,193510.0
2020-01-22 13:10:00,43.52,43.55,43.5,43.55,169533.0,38.3487,38.3752,38.3311,38.3752,169533.0
2020-01-22 13:15:00,43.55,43.55,43.54,43.55,126470.0,38.3752,38.3752,38.3663,38.3752,126470.0
2020-01-22 13:20:00,43.55,43.56,43.54,43.55,104424.0,38.3752,38.384,38.3663,38.3752,104424.0
2020-01-22 13:25:00,43.55,43.56,43.55,43.55,63088.0,38.3752,38.384,38.3752,38.3752,63088.0
2020-01-22 13:30:00,43.55,43.56,43.55,43.55,46544.0,38.3752,38.384,38.3752,38.3752,46544.0
2020-01-22 13:35:00,43.55,43.56,43.55,43.55,15732.0,38.3752,38.384,38.3752,38.3752,15732.0
2020-01-22 13:40:00,43.56,43.57,43.55,43.55,220991.0,38.384,38.3928,38.3752,38.3752,220991.0
2020-01-22 13:45:00,43.55,43.57,43.54,43.56,121289.0,38.3752,38.3928,38.3663,38.384,121289.0
2020-01-22 13:50:00,43.56,43.56,43.51,43.52,376601.0,38.384,38.384,38.3399,38.3487,376601.0
2020-01-22 13:55:00,43.52,43.52,43.46,43.46,501793.0,38.3487,38.3487,38.2959,38.2959,501793.0
2020-01-22 14:00:00,43.47,43.49,43.45,43.47,180248.0,38.3047,38.3223,38.287,38.3047,180248.0
2020-01-22 14:05:00,43.47,43.48,43.46,43.48,115211.0,38.3047,38.3135,38.2959,38.3135,115211.0
2020-01-22 14:10:00,43.48,43.49,43.47,43.48,230055.0,38.3135,38.3223,38.3047,38.3135,230055.0
2020-01-22 14:15:00,43.48,43.48,43.47,43.47,70584.0,38.3135,38.3135,38.3047,38.3047,70584.0
2020-01-22 14:20:00,43.48,43.48,43.46,43.47,191734.0,38.3135,38.3135,38.2959,38.3047,191734.0
2020-01-22 14:25:00,43.47,43.48,43.46,43.47,179266.0,38.3047,38.3135,38.2959,38.3047,179266.0
2020-01-22 14:30:00,43.47,43.48,43.46,43.48,98329.0,38.3047,38.3135,38.2959,38.3135,98329.0
2020-01-22 14:35:00,43.48,43.48,43.46,43.47,101778.0,38.3135,38.3135,38.2959,38.3047,101778.0
2020-01-22 14:40:00,43.47,43.47,43.44,43.45,194907.0,38.3047,38.3047,38.2782,38.287,194907.0
2020-01-22 14:45:00,43.45,43.45,43.4,43.41,1340835.0,38.287,38.287,38.243,38.2518,1340835.0
2020-01-22 14:50:00,43.41,43.44,43.4,43.44,294402.0,38.2518,38.2782,38.243,38.2782,294402.0
2020-01-22 14:55:00,43.44,43.45,43.43,43.43,131586.0,38.2782,38.287,38.2694,38.2694,131586.0
2020-01-22 15:00:00,43.44,43.44,43.4,43.41,321708.0,38.2782,38.2782,38.243,38.2518,321708.0
2020-01-22 15:05:00,43.41,43.42,43.37,43.4,1079985.0,38.2518,38.2606,38.2165,38.243,1079985.0
2020-01-22 15:10:00,43.4,43.41,43.33,43.34,938638.0,38.243,38.2518,38.1813,38.1901,938638.0
2020-01-22 15:15:00,43.34,43.36,43.32,43.36,398714.0,38.1901,38.2077,38.1725,38.2077,398714.0
2020-01-22 15:20:00,43.36,43.36,43.34,43.34,169192.0,38.2077,38.2077,38.1901,38.1901,169192.0
2020-01-22 15:25:00,43.34,43.37,43.31,43.33,801210.0,38.1901,38.2165,38.1637,38.1813,801210.0
2020-01-22 15:30:00,43.33,43.4,43.32,43.37,604533.0,38.1813,38.243,38.1725,38.2165,604533.0
2020-01-22 15:35:00,43.38,43.42,43.37,43.42,423878.0,38.2254,38.2606,38.2165,38.2606,423878.0
2020-01-22 15:40:00,43.42,43.42,43.4,43.4,247162.0,38.2606,38.2606,38.243,38.243,247162.0
2020-01-22 15:45:00,43.4,43.46,43.39,43.46,883576.0,38.243,38.2959,38.2342,38.2959,883576.0
2020-01-22 15:50:00,43.46,43.48,43.44,43.45,426765.0,38.2959,38.3135,38.2782,38.287,426765.0
2020-01-22 15:55:00,43.45,43.5,43.44,43.45,1829102.0,38.287,38.3311,38.2782,38.287,1829102.0
2020-01-23 09:30:00,42.52,42.57,42.39,42.42,1436729.0,37.4676,37.5116,37.353,37.3794,1436729.0
2020-01-23 09:35:00,42.41,42.47,42.36,42.47,1402988.0,37.3706,37.4235,37.3266,37.4235,1402988.0
2020-01-23 09:40:00,42.47,42.49,42.41,42.43,1545281.0,37.4235,37.4411,37.3706,37.3882,1545281.0
2020-01-23 09:45:00,42.42,42.45,42.4,42.4,560793.0,37.3794,37.4059,37.3618,37.3618,560793.0
2020-01-23 09:50:00,42.4,42.43,42.37,42.4,1489017.0,37.3618,37.3882,37.3354,37.3618,1489017.0
2020-01-23 09:55:00,42.4,42.45,42.39,42.43,1025897.0,37.3618,37.4059,37.353,37.3882,1025897.0
2020-01-23 10:00:00,42.43,42.45,42.42,42.44,539225.0,37.3882,37.4059,37.3794,37.3971,539225.0
2020-01-23 10:05:00,42.44,42.5,42.43,42.48,393236.0,37.3971,37.4499,37.3882,37.4323,393236.0
2020-01-23 10:10:00,42.48,42.55,42.48,42.53,789168.0,37.4323,37.494,37.4323,37.4764,789168.0
2020-01-23 10:15:00,42.54,42.55,42.49,42.51,713160.0,37.4852,37.494,37.4411,37.4587,713160.0
2020-01-23 10:20:00,42.51,42.52,42.45,42.47,987120.0,37.4587,37.4676,37.4059,37.4235,987120.0
2020-01-23 10:25:00,42.47,42.5,42.45,42.48,375748.0,37.4235,37.4499,37.4059,37.4323,375748.0
2020-01-23 10:30:00,42.48,42.56,42.47,42.55,1868996.0,37.4323,37.5028,37.4235,37.494,1868996.0
2020-01-23 10:35:00,42.54,42.57,42.53,42.55,427728.0,37.4852,37.5116,37.4764,37.494,427728.0
2020-01-23 10:40:00,42.55,42.62,42.53,42.54,2125078.0,37.494,37.5557,37.4764,37.4852,2125078.0
2020-01-23 10:45:00,42.54,42.55,42.49,42.52,292647.0,37.4852,37.494,37.4411,37.4676,292647.0
2020-01-23 10:50:00,42.52,42.54,42.5,42.51,406272.0,37.4676,37.4852,37.4499,37.4587,406272.0
2020-01-23 10:55:00,42.51,42.52,42.49,42.5,207644.0,37.4587,37.4676,37.4411,37.4499,207644.0
2020-01-23 11:00:00,42.5,42.51,42.45,42.45,463101.0,37.4499,37.4587,37.4059,37.4059,463101.0
2020-01-23 11:05:00,42.45,42.46,42.43,42.44,950071.0,37.4059,37.4147,37.3882,37.3971,950071.0
2020-01-23 11:10:00,42.45,42.45,42.42,42.44,2456890.0,37.4059,37.4059,37.3794,37.3971,2456890.0
2020-01-23 11:15:00,42.44,42.46,42.4,42.41,1164471.0,37.3971,37.4147,37.3618,37.3706,1164471.0
2020-01-23 11:20:00,42.41,42.45,42.39,42.42,775395.0,37.3706,37.4059,37.353,37.3794,775395.0
2020-01-23 11:25:00,42.43,42.43,42.37,42.38,725645.0,37.3882,37.3882,37.3354,37.3442,725645.0
2020-01-23 11:30:00,42.38,42.41,42.35,42.37,1234291.0,37.3442,37.3706,37.3178,37.3354,1234291.0
2020-01-23 11:35:00,42.37,42.41,42.37,42.4,924564.0,37.3354,37.3706,37.3354,37.3618,924564.0
2020-01-23 11:40:00,42.4,42.42,42.38,42.4,674229.0,37.3618,37.3794,37.3442,37.3618,674229.0
2020-01-23 11:45:00,42.4,42.41,42.36,42.36,339138.0,37.3618,37.3706,37.3266,37.3266,339138.0
2020-01-23 11:50:00,42.37,42.42,42.34,42.41,763159.0,37.3354,37.3794,37.3089,37.3706,763159.0
2020-01-23 11:55:00,42.41,42.43,42.38,42.41,543745.0,37.3706,37.3882,37.3442,37.3706,543745.0
2020-01-23 12:00:00,42.41,42.44,42.4,42.42,563482.0,37.3706,37.3971,37.3618,37.3794,563482.0
2020-01-23 12:05:00,42.43,42.49,42.42,42.48,988640.0,37.3882,37.4411,37.3794,37.4323,988640.0
2020-01-23 12:10:00,42.48,42.54,42.47,42.53,1680717.0,37.4323,37.4852,37.4235,37.4764,1680717.0
2020-01-23 12:15:00,42.54,42.54,42.49,42.5,1073181.0,37.4852,37.4852,37.4411,37.4499,1073181.0
2020-01-23 12:20:00,42.5,42.56,42.49,42.55,759157.0,37.4499,37.5028,37.4411,37.494,759157.0
2020-01-23 12:25:00,42.55,42.55,42.52,42.53,272451.0,37.494,37.494,37.4676,37.4764,272451.0
2020-01-23 12:30:00,42.53,42.54,42.49,42.49,263873.0,37.4764,37.4852,37.4411,37.4411,263873.0
2020-01-23 12:35:00,42.5,42.51,42.43,42.45,327304.0,37.4499,37.4587,37.3882,37.4059,327304.0
2020-01-23 12:40:00,42.45,42.48,42.44,42.47,313704.0,37.4059,37.4323,37.3971,37.4235,313704.0
2020-01-23 12:45:00,42.47,42.54,42.47,42.53,589000.0,37.4235,37.4852,37.4235,37.4764,589000.0
2020-01-23 12:50:00,42.53,42.54,42.49,42.51,169726.0,37.4764,37.4852,37.4411,37.4587,169726.0
2020-01-23 12:55:00,42.51,42.51,42.46,42.47,257740.0,37.4587,37.4587,37.4147,37.4235,257740.0
2020-01-23 13:00:00,42.47,42.48,42.46,42.46,194397.0,37.4235,37.4323,37.4147,37.4147,194397.0
2020-01-23 13:05:00,42.47,42.48,42.45,42.46,148390.0,37.4235,37.4323,37.4059,37.4147,148390.0
2020-01-23 13:10:00,42.46,42.47,42.44,42.47,619026.0,37.4147,37.4235,37.3971,37.4235,619026.0
2020-01-23 13:15:00,42.47,42.47,42.44,42.47,296283.0,37.4235,37.4235,37.3971,37.4235,296283.0
2020-01-23 13:20:00,42.46,42.6,42.46,42.59,1624061.0,37.4147,37.538,37.4147,37.5292,1624061.0
2020-01-23 13:25:00,42.59,42.65,42.55,42.55,1716941.0,37.5292,37.5821,37.494,37.494,1716941.0
2020-01-23 13:30:00,42.56,42.6,42.55,42.58,374446.0,37.5028,37.538,37.494,37.5204,374446.0
2020-01-23 13:35:00,42.59,42.61,42.58,42.58,409018.0,37.5292,37.5469,37.5204,37.5204,409018.0
2020-01-23 13:40:00,42.58,42.64,42.58,42.63,294639.0,37.5204,37.5733,37.5204,37.5645,294639.0
2020-01-23 13:45:00,42.62,42.69,42.62,42.66,828597.0,37.5557,37.6173,37.5557,37.5909,828597.0
2020-01-23 13:50:00,42.66,42.69,42.65,42.65,687592.0,37.5909,37.6173,37.5821,37.5821,687592.0
2020-01-23 13:55:00,42.65,42.67,42.64,42.66,485250.0,37.5821,37.5997,37.5733,37.5909,485250.0
2020-01-23 14:00:00,42.66,42.7,42.65,42.7,335753.0,37.5909,37.6262,37.5821,37.6262,335753.0
2020-01-23 14:05:00,42.7,42.76,42.69,42.76,298256.0,37.6262,37.679,37.6173,37.679,298256.0
2020-01-23 14:10:00,42.76,42.8,42.75,42.8,489424.0,37.679,37.7143,37.6702,37.7143,489424.0
2020-01-23 14:15:00,42.8,42.86,42.79,42.86,435817.0,37.7143,37.7671,37.7055,37.7671,435817.0
2020-01-23 14:20:00,42.86,42.91,42.84,42.9,702938.0,37.7671,37.8112,37.7495,37.8024,702938.0
2020-01-23 14:25:00,42.9,42.91,42.79,42.8,749993.0,37.8024,37.8112,37.7055,37.7143,749993.0
2020-01-23 14:30:00,42.8,42.82,42.77,42.8,570081.0,37.7143,37.7319,37.6878,37.7143,570081.0
2020-01-23 14:35:00,42.8,42.84,42.79,42.83,348405.0,37.7143,37.7495,37.7055,37.7407,348405.0
2020-01-23 14:40:00,42.83,42.86,42.81,42.86,291165.0,37.7407,37.7671,37.7231,37.7671,291165.0
2020-01-23 14:45:00,42.85,42.87,42.82,42.83,300051.0,37.7583,37.776,37.7319,37.7407,300051.0
2020-01-23 14:50:00,42.83,42.85,42.82,42.83,184732.0,37.7407,37.7583,37.7319,37.7407,184732.0
2020-01-23 14:55:00,42.83,42.9,42.82,42.9,128329.0,37.7407,37.8024,37.7319,37.8024,128329.0
2020-01-23 15:00:00,42.9,42.9,42.87,42.88,267600.0,37.8024,37.8024,37.776,37.7848,267600.0
2020-01-23 15:05:00,42.88,42.91,42.87,42.87,418423.0,37.7848,37.8112,37.776,37.776,418423.0
2020-01-23 15:10:00,42.87,42.89,42.85,42.88,249195.0,37.776,37.7936,37.7583,37.7848,249195.0
2020-01-23 15:15:00,42.88,42.91,42.88,42.9,214824.0,37.7848,37.8112,37.7848,37.8024,214824.0
2020-01-23 15:20:00,42.9,42.93,42.88,42.91,341329.0,37.8024,37.8288,37.7848,37.8112,341329.0
2020-01-23 15:25:00,42.91,43.0,42.9,42.97,799041.0,37.8112,37.8905,37.8024,37.8641,799041.0
2020-01-23 15:30:00,42.97,43.02,42.97,42.99,469020.0,37.8641,37.9081,37.8641,37.8817,469020.0
2020-01-23 15:35:00,42.98,43.01,42.96,42.97,491176.0,37.8729,37.8993,37.8553,37.8641,491176.0
2020-01-23 15:40:00,42.96,42.98,42.94,42.97,357416.0,37.8553,37.8729,37.8376,37.8641,357416.0
2020-01-23 15:45:00,42.97,42.99,42.92,42.93,569457.0,37.8641,37.8817,37.82,37.8288,569457.0
2020-01-23 15:50:00,42.93,42.93,42.87,42.88,1545518.0,37.8288,37.8288,37.776,37.7848,1545518.0
2020-01-23 15:55:00,42.88,42.97,42.87,42.91,2043418.0,37.7848,37.8641,37.776,37.8112,2043418.0
2020-01-24 09:30:00,42.82,42.85,42.78,42.78,355875.0,37.7319,37.7583,37.6967,37.6967,355875.0
2020-01-24 09:35:00,42.78,42.84,42.76,42.8,294216.0,37.6967,37.7495,37.679,37.7143,294216.0
2020-01-24 09:40:00,42.8,42.81,42.75,42.81,253622.0,37.7143,37.7231,37.6702,37.7231,253622.0
2020-01-24 09:45:00,42.81,42.82,42.74,42.79,356973.0,37.7231,37.7319,37.6614,37.7055,356973.0
2020-01-24 09:50:00,42.79,42.8,42.72,42.73,368918.0,37.7055,37.7143,37.6438,37.6526,368918.0
2020-01-24 09:55:00,42.73,42.81,42.73,42.8,393649.0,37.6526,37.7231,37.6526,37.7143,393649.0
2020-01-24 10:00:00,42.8,42.8,42.7,42.72,400154.0,37.7143,37.7143,37.6262,37.6438,400154.0
2020-01-24 10:05:00,42.71,42.74,42.62,42.64,575414.0,37.635,37.6614,37.5557,37.5733,575414.0
2020-01-24 10:10:00,42.64,42.7,42.59,42.69,726522.0,37.5733,37.6262,37.5292,37.6173,726522.0
2020-01-24 10:15:00,42.69,42.7,42.63,42.64,475248.0,37.6173,37.6262,37.5645,37.5733,475248.0
2020-01-24 10:20:00,42.64,42.64,42.58,42.61,572578.0,37.5733,37.5733,37.5204,37.5469,572578.0
2020-01-24 10:25:00,42.61,42.62,42.47,42.48,1427482.0,37.5469,37.5557,37.4235,37.4323,1427482.0
2020-01-24 10:30:00,42.48,42.54,42.46,42.53,1051928.0,37.4323,37.4852,37.4147,37.4764,1051928.0
2020-01-24 10:35:00,42.54,42.6,42.5,42.58,297493.0,37.4852,37.538,37.4499,37.5204,297493.0
2020-01-24 10:40:00,42.58,42.6,42.53,42.54,769440.0,37.5204,37.538,37.4764,37.4852,769440.0
2020-01-24 10:45:00,42.54,42.55,42.5,42.51,373177.0,37.4852,37.494,37.4499,37.4587,373177.0
2020-01-24 10:50:00,42.51,42.57,42.5,42.57,322589.0,37.4587,37.5116,37.4499,37.5116,322589.0
2020-01-24 10:55:00,42.57,42.67,42.56,42.66,381280.0,37.5116,37.5997,37.5028,37.5909,381280.0
2020-01-24 11:00:00,42.66,42.67,42.62,42.66,377230.0,37.5909,37.5997,37.5557,37.5909,377230.0
2020-01-24 11:05:00,42.66,42.71,42.65,42.7,476060.0,37.5909,37.635,37.5821,37.6262,476060.0
2020-01-24 11:10:00,42.7,42.75,42.7,42.71,328250.0,37.6262,37.6702,37.6262,37.635,328250.0
2020-01-24 11:15:00,42.71,42.74,42.47,42.51,1121820.0,37.635,37.6614,37.4235,37.4587,1121820.0
2020-01-24 11:20:00,42.52,42.59,42.5,42.51,616225.0,37.4676,37.5292,37.4499,37.4587,616225.0
2020-01-24 11:25:00,42.51,42.62,42.51,42.62,217654.0,37.4587,37.5557,37.4587,37.5557,217654.0
2020-01-24 11:30:00,42.61,42.62,42.51,42.57,378781.0,37.5469,37.5557,37.4587,37.5116,378781.0
2020-01-24 11:35:00,42.56,42.6,42.53,42.57,146578.0,37.5028,37.538,37.4764,37.5116,146578.0
2020-01-24 11:40:00,42.57,42.58,42.49,42.53,258028.0,37.5116,37.5204,37.4411,37.4764,258028.0
2020-01-24 11:45:00,42.55,42.58,42.5,42.54,307653.0,37.494,37.5204,37.4499,37.4852,307653.0
2020-01-24 11:50:00,42.54,42.57,42.51,42.56,92793.0,37.4852,37.5116,37.4587,37.5028,92793.0
2020-01-24 11:55:00,42.57,42.57,42.48,42.5,268784.0,37.5116,37.5116,37.4323,37.4499,268784.0
2020-01-24 12:00:00,42.49,42.51,42.45,42.46,292422.0,37.4411,37.4587,37.4059,37.4147,292422.0
2020-01-24 12:05:00,42.46,42.47,42.36,42.37,770046.0,37.4147,37.4235,37.3266,37.3354,770046.0
2020-01-24 12:10:00,42.36,42.43,42.33,42.35,807709.0,37.3266,37.3882,37.3001,37.3178,807709.0
2020-01-24 12:15:00,42.36,42.37,42.26,42.27,510540.0,37.3266,37.3354,37.2384,37.2473,510540.0
2020-01-24 12:20:00,42.27,42.38,42.27,42.36,1304791.0,37.2473,37.3442,37.2473,37.3266,1304791.0
2020-01-24 12:25:00,42.36,42.37,42.26,42.27,864488.0,37.3266,37.3354,37.2384,37.2473,864488.0
2020-01-24 12:30:00,42.27,42.38,42.26,42.34,1088334.0,37.2473,37.3442,37.2384,37.3089,1088334.0
2020-01-24 12:35:00,42.35,42.39,42.32,42.38,769121.0,37.3178,37.353,37.2913,37.3442,769121.0
2020-01-24 12:40:00,42.38,42.38,42.3,42.31,932779.0,37.3442,37.3442,37.2737,37.2825,932779.0
2020-01-24 12:45:00,42.3,42.31,42.24,42.27,794405.0,37.2737,37.2825,37.2208,37.2473,794405.0
2020-01-24 12:50:00,42.26,42.27,42.22,42.25,340475.0,37.2384,37.2473,37.2032,37.2296,340475.0
2020-01-24 12:55:00,42.24,42.28,42.22,42.27,161672.0,37.2208,37.2561,37.2032,37.2473,161672.0
2020-01-24 13:00:00,42.27,42.27,42.22,42.23,224699.0,37.2473,37.2473,37.2032,37.212,224699.0
2020-01-24 13:05:00,42.23,42.27,42.22,42.27,456530.0,37.212,37.2473,37.2032,37.2473,456530.0
2020-01-24 13:10:00,42.27,42.27,42.24,42.27,781097.0,37.2473,37.2473,37.2208,37.2473,781097.0
2020-01-24 13:15:00,42.27,42.3,42.24,42.25,513241.0,37.2473,37.2737,37.2208,37.2296,513241.0
2020-01-24 13:20:00,42.24,42.3,42.23,42.29,324142.0,37.2208,37.2737,37.212,37.2649,324142.0
2020-01-24 13:25:00,42.3,42.3,42.24,42.26,156071.0,37.2737,37.2737,37.2208,37.2384,156071.0
2020-01-24 13:30:00,42.26,42.26,42.21,42.22,170872.0,37.2384,37.2384,37.1944,37.2032,170872.0
2020-01-24 13:35:00,42.22,42.27,42.21,42.25,285366.0,37.2032,37.2473,37.1944,37.2296,285366.0
2020-01-24 13:40:00,42.25,42.25,42.18,42.21,616083.0,37.2296,37.2296,37.168,37.1944,616083.0
2020-01-24 13:45:00,42.21,42.22,42.13,42.15,188439.0,37.1944,37.2032,37.1239,37.1415,188439.0
2020-01-24 13:50:00,42.15,42.2,42.15,42.2,196552.0,37.1415,37.1856,37.1415,37.1856,196552.0
2020-01-24 13:55:00,42.2,42.22,42.17,42.21,377831.0,37.1856,37.2032,37.1591,37.1944,377831.0
2020-01-24 14:00:00,42.2,42.22,42.16,42.19,330225.0,37.1856,37.2032,37.1503,37.1768,330225.0
2020-01-24 14:05:00,42.19,42.24,42.18,42.24,476454.0,37.1768,37.2208,37.168,37.2208,476454.0
2020-01-24 14:10:00,42.24,42.25,42.2,42.21,204572.0,37.2208,37.2296,37.1856,37.1944,204572.0
2020-01-24 14:15:00,42.21,42.23,42.18,42.18,185404.0,37.1944,37.212,37.168,37.168,185404.0
2020-01-24 14:20:00,42.18,42.19,42.1,42.16,529601.0,37.168,37.1768,37.0975,37.1503,529601.0
2020-01-24 14:25:00,42.16,42.2,42.14,42.18,523782.0,37.1503,37.1856,37.1327,37.168,523782.0
2020-01-24 14:30:00,42.18,42.21,42.17,42.18,623036.0,37.168,37.1944,37.1591,37.168,623036.0
2020-01-24 14:35:00,42.18,42.2,42.12,42.16,517957.0,37.168,37.1856,37.1151,37.1503,517957.0
2020-01-24 14:40:00,42.16,42.19,42.12,42.13,195875.0,37.1503,37.1768,37.1151,37.1239,195875.0
2020-01-24 14:45:00,42.13,42.16,42.1,42.15,188403.0,37.1239,37.1503,37.0975,37.1415,188403.0
2020-01-24 14:50:00,42.15,42.19,42.14,42.19,332652.0,37.1415,37.1768,37.1327,37.1768,332652.0
2020-01-24 14:55:00,42.19,42.24,42.18,42.23,203526.0,37.1768,37.2208,37.168,37.212,203526.0
2020-01-24 15:00:00,42.24,42.38,42.23,42.37,843935.0,37.2208,37.3442,37.212,37.3354,843935.0
2020-01-24 15:05:00,42.37,42.4,42.31,42.34,743972.0,37.3354,37.3618,37.2825,37.3089,743972.0
2020-01-24 15:10:00,42.34,42.39,42.33,42.36,463160.0,37.3089,37.353,37.3001,37.3266,463160.0
2020-01-24 15:15:00,42.36,42.4,42.35,42.38,233215.0,37.3266,37.3618,37.3178,37.3442,233215.0
2020-01-24 15:20:00,42.38,42.4,42.35,42.37,313217.0,37.3442,37.3618,37.3178,37.3354,313217.0
2020-01-24 15:25:00,42.37,42.41,42.35,42.4,712421.0,37.3354,37.3706,37.3178,37.3618,712421.0
2020-01-24 15:30:00,42.4,42.4,42.3,42.31,659875.0,37.3618,37.3618,37.2737,37.2825,659875.0
2020-01-24 15:35:00,42.32,42.38,42.29,42.3,437937.0,37.2913,37.3442,37.2649,37.2737,437937.0
2020-01-24 15:40:00,42.3,42.34,42.24,42.31,638720.0,37.2737,37.3089,37.2208,37.2825,638720.0
2020-01-24 15:45:00,42.31,42.34,42.27,42.32,1076133.0,37.2825,37.3089,37.2473,37.2913,1076133.0
2020-01-24 15:50:00,42.32,42.35,42.27,42.34,1239649.0,37.2913,37.3178,37.2473,37.3089,1239649.0
2020-01-24 15:55:00,42.35,42.37,42.31,42.37,1401421.0,37.3178,37.3354,37.2825,37.3354,1401421.0
2020-01-27 09:30:00,40.05,40.4,39.81,40.33,4512000.0,35.291,35.5995,35.0796,35.5378,4512000.0
2020-01-27 09:35:00,40.32,40.46,40.3,40.39,2122167.0,35.529,35.6523,35.5113,35.5906,2122167.0
2020-01-27 09:40:00,40.4,40.6,40.38,40.54,2900534.0,35.5995,35.7757,35.5818,35.7228,2900534.0
2020-01-27 09:45:00,40.54,40.64,40.53,40.61,1426112.0,35.7228,35.8109,35.714,35.7845,1426112.0
2020-01-27 09:50:00,40.61,40.74,40.59,40.73,2021704.0,35.7845,35.8991,35.7669,35.8902,2021704.0
2020-01-27 09:55:00,40.73,40.8,40.69,40.79,1451447.0,35.8902,35.9519,35.855,35.9431,1451447.0
2020-01-27 10:00:00,40.8,40.83,40.65,40.66,1639144.0,35.9519,35.9784,35.8198,35.8286,1639144.0
2020-01-27 10:05:00,40.66,40.67,40.53,40.62,4312021.0,35.8286,35.8374,35.714,35.7933,4312021.0
2020-01-27 10:10:00,40.63,40.64,40.53,40.57,1468364.0,35.8021,35.8109,35.714,35.7493,1468364.0
2020-01-27 10:15:00,40.55,40.58,40.51,40.53,1958629.0,35.7316,35.7581,35.6964,35.714,1958629.0
2020-01-27 10:20:00,40.54,40.55,40.49,40.49,2056590.0,35.7228,35.7316,35.6788,35.6788,2056590.0
2020-01-27 10:25:00,40.5,40.6,40.49,40.57,1264964.0,35.6876,35.7757,35.6788,35.7493,1264964.0
2020-01-27 10:30:00,40.56,40.56,40.44,40.48,1793457.0,35.7404,35.7404,35.6347,35.67,1793457.0
2020-01-27 10:35:00,40.48,40.54,40.42,40.47,1346318.0,35.67,35.7228,35.6171,35.6611,1346318.0
2020-01-27 10:40:00,40.47,40.49,40.4,40.42,970522.0,35.6611,35.6788,35.5995,35.6171,970522.0
2020-01-27 10:45:00,40.41,40.42,40.35,40.36,603484.0,35.6083,35.6171,35.5554,35.5642,603484.0
2020-01-27 10:50:00,40.37,40.37,40.24,40.25,931644.0,35.573,35.573,35.4585,35.4673,931644.0
2020-01-27 10:55:00,40.24,40.36,40.22,40.36,1370628.0,35.4585,35.5642,35.4408,35.5642,1370628.0
2020-01-27 11:00:00,40.36,40.42,40.33,40.41,1204151.0,35.5642,35.6171,35.5378,35.6083,1204151.0
2020-01-27 11:05:00,40.42,40.43,40.34,40.35,557137.0,35.6171,35.6259,35.5466,35.5554,557137.0
2020-01-27 11:10:00,40.35,40.37,40.31,40.32,458940.0,35.5554,35.573,35.5202,35.529,458940.0
2020-01-27 11:15:00,40.32,40.33,40.25,40.25,634894.0,35.529,35.5378,35.4673,35.4673,634894.0
2020-01-27 11:20:00,40.26,40.43,40.25,40.39,1192537.0,35.4761,35.6259,35.4673,35.5906,1192537.0
2020-01-27 11:25:00,40.39,40.42,40.32,40.38,3194526.0,35.5906,35.6171,35.529,35.5818,3194526.0
2020-01-27 11:30:00,40.38,40.49,40.37,40.48,1050817.0,35.5818,35.6788,35.573,35.67,1050817.0
2020-01-27 11:35:00,40.49,40.65,40.48,40.58,2294962.0,35.6788,35.8198,35.67,35.7581,2294962.0
2020-01-27 11:40:00,40.58,40.61,40.56,40.59,865660.0,35.7581,35.7845,35.7404,35.7669,865660.0
2020-01-27 11:45:00,40.59,40.59,40.52,40.52,420043.0,35.7669,35.7669,35.7052,35.7052,420043.0
2020-01-27 11:50:00,40.52,40.59,40.5,40.52,654690.0,35.7052,35.7669,35.6876,35.7052,654690.0
2020-01-27 11:55:00,40.52,40.52,40.49,40.51,405403.0,35.7052,35.7052,35.6788,35.6964,405403.0
2020-01-27 12:00:00,40.51,40.59,40.49,40.56,827227.0,35.6964,35.7669,35.6788,35.7404,827227.0
2020-01-27 12:05:00,40.56,40.63,40.55,40.61,375871.0,35.7404,35.8021,35.7316,35.7845,375871.0
2020-01-27 12:10:00,40.61,40.69,40.61,40.68,662943.0,35.7845,35.855,35.7845,35.8462,662943.0
2020-01-27 12:15:00,40.68,40.7,40.66,40.66,176320.0,35.8462,35.8638,35.8286,35.8286,176320.0
2020-01-27 12:20:00,40.66,40.75,40.66,40.72,573617.0,35.8286,35.9079,35.8286,35.8814,573617.0
2020-01-27 12:25:00,40.72,40.74,40.67,40.7,379217.0,35.8814,35.8991,35.8374,35.8638,379217.0
2020-01-27 12:30:00,40.69,40.73,40.69,40.72,381879.0,35.855,35.8902,35.855,35.8814,381879.0
2020-01-27 12:35:00,40.72,40.73,40.66,40.68,380885.0,35.8814,35.8902,35.8286,35.8462,380885.0
2020-01-27 12:40:00,40.67,40.71,40.65,40.71,607961.0,35.8374,35.8726,35.8198,35.8726,607961.0
2020-01-27 12:45:00,40.71,40.74,40.66,40.72,500278.0,35.8726,35.8991,35.8286,35.8814,500278.0
2020-01-27 12:50:00,40.71,40.72,40.68,40.71,350815.0,35.8726,35.8814,35.8462,35.8726,350815.0
2020-01-27 12:55:00,40.71,40.71,40.62,40.66,540723.0,35.8726,35.8726,35.7933,35.8286,540723.0
2020-01-27 13:00:00,40.66,40.71,40.64,40.71,319654.0,35.8286,35.8726,35.8109,35.8726,319654.0
2020-01-27 13:05:00,40.71,40.74,40.68,40.69,349808.0,35.8726,35.8991,35.8462,35.855,349808.0
2020-01-27 13:10:00,40.69,40.75,40.66,40.75,302783.0,35.855,35.9079,35.8286,35.9079,302783.0
2020-01-27 13:15:00,40.75,40.8,40.73,40.8,509523.0,35.9079,35.9519,35.8902,35.9519,509523.0
2020-01-27 13:20:00,40.8,40.85,40.74,40.76,545781.0,35.9519,35.996,35.8991,35.9167,545781.0
2020-01-27 13:25:00,40.75,40.84,40.75,40.84,266567.0,35.9079,35.9872,35.9079,35.9872,266567.0
2020-01-27 13:30:00,40.84,40.86,40.82,40.83,403524.0,35.9872,36.0048,35.9696,35.9784,403524.0
2020-01-27 13:35:00,40.83,40.87,40.83,40.86,156847.0,35.9784,36.0136,35.9784,36.0048,156847.0
2020-01-27 13:40:00,40.87,40.9,40.86,40.89,301409.0,36.0136,36.04,36.0048,36.0312,301409.0
2020-01-27 13:45:00,40.89,40.89,40.79,40.83,414441.0,36.0312,36.0312,35.9431,35.9784,414441.0
2020-01-27 13:50:00,40.83,40.83,40.74,40.79,400747.0,35.9784,35.9784,35.8991,35.9431,400747.0
2020-01-27 13:55:00,40.79,40.84,40.79,40.83,222455.0,35.9431,35.9872,35.9431,35.9784,222455.0
2020-01-27 14:00:00,40.83,40.84,40.75,40.79,211025.0,35.9784,35.9872,35.9079,35.9431,211025.0
2020-01-27 14:05:00,40.79,40.91,40.78,40.9,678298.0,35.9431,36.0489,35.9343,36.04,678298.0
2020-01-27 14:10:00,40.9,40.94,40.86,40.88,1793661.0,36.04,36.0753,36.0048,36.0224,1793661.0
2020-01-27 14:15:00,40.88,40.92,40.87,40.91,1280994.0,36.0224,36.0577,36.0136,36.0489,1280994.0
2020-01-27 14:20:00,40.91,40.91,40.83,40.87,167317.0,36.0489,36.0489,35.9784,36.0136,167317.0
2020-01-27 14:25:00,40.87,40.95,40.86,40.93,331696.0,36.0136,36.0841,36.0048,36.0665,331696.0
2020-01-27 14:30:00,40.93,40.94,40.85,40.88,216135.0,36.0665,36.0753,35.996,36.0224,216135.0
2020-01-27 14:35:00,40.88,40.91,40.82,40.87,430888.0,36.0224,36.0489,35.9696,36.0136,430888.0
2020-01-27 14:40:00,40.87,40.89,40.77,40.83,762015.0,36.0136,36.0312,35.9255,35.9784,762015.0
2020-01-27 14:45:00,40.83,40.85,40.78,40.79,328763.0,35.9784,35.996,35.9343,35.9431,328763.0
2020-01-27 14:50:00,40.79,40.81,40.73,40.73,392298.0,35.9431,35.9607,35.8902,35.8902,392298.0
2020-01-27 14:55:00,40.73,40.76,40.72,40.74,432767.0,35.8902,35.9167,35.8814,35.8991,432767.0
2020-01-27 15:00:00,40.74,40.78,40.72,40.75,237932.0,35.8991,35.9343,35.8814,35.9079,237932.0
2020-01-27 15:05:00,40.74,40.84,40.73,40.79,955535.0,35.8991,35.9872,35.8902,35.9431,955535.0
2020-01-27 15:10:00,40.78,40.79,40.72,40.75,277874.0,35.9343,35.9431,35.8814,35.9079,277874.0
2020-01-27 15:15:00,40.75,40.82,40.75,40.79,261441.0,35.9079,35.9696,35.9079,35.9431,261441.0
2020-01-27 15:20:00,40.78,40.81,40.74,40.78,295093.0,35.9343,35.9607,35.8991,35.9343,295093.0
2020-01-27 15:25:00,40.78,40.8,40.76,40.76,203675.0,35.9343,35.9519,35.9167,35.9167,203675.0
2020-01-27 15:30:00,40.76,40.77,40.71,40.71,532169.0,35.9167,35.9255,35.8726,35.8726,532169.0
2020-01-27 15:35:00,40.71,40.79,40.69,40.79,1269759.0,35.8726,35.9431,35.855,35.9431,1269759.0
2020-01-27 15:40:00,40.79,40.8,40.75,40.76,592124.0,35.9431,35.9519,35.9079,35.9167,592124.0
2020-01-27 15:45:00,40.76,40.82,40.75,40.77,670091.0,35.9167,35.9696,35.9079,35.9255,670091.0
2020-01-27 15:50:00,40.77,40.78,40.71,40.76,902386.0,35.9255,35.9343,35.8726,35.9167,902386.0
2020-01-27 15:55:00,40.76,40.78,40.6,40.65,3451816.0,35.9167,35.9343,35.7757,35.8198,3451816.0
2020-01-28 09:30:00,40.71,40.81,40.65,40.69,1254400.0,35.8726,35.9607,35.8198,35.855,1254400.0
2020-01-28 09:35:00,40.7,40.7,40.49,40.53,1310113.0,35.8638,35.8638,35.6788,35.714,1310113.0
2020-01-28 09:40:00,40.53,40.62,40.49,40.62,727113.0,35.714,35.7933,35.6788,35.7933,727113.0
2020-01-28 09:45:00,40.61,40.64,40.52,40.63,433783.0,35.7845,35.8109,35.7052,35.8021,433783.0
2020-01-28 09:50:00,40.63,40.74,40.61,40.7,887124.0,35.8021,35.8991,35.7845,35.8638,887124.0
2020-01-28 09:55:00,40.7,40.71,40.61,40.66,576033.0,35.8638,35.8726,35.7845,35.8286,576033.0
2020-01-28 10:00:00,40.66,40.84,40.66,40.72,711879.0,35.8286,35.9872,35.8286,35.8814,711879.0
2020-01-28 10:05:00,40.73,40.91,40.72,40.88,1573243.0,35.8902,36.0489,35.8814,36.0224,1573243.0
2020-01-28 10:10:00,40.88,40.89,40.75,40.83,956715.0,36.0224,36.0312,35.9079,35.9784,956715.0
2020-01-28 10:15:00,40.82,40.94,40.81,40.88,1311494.0,35.9696,36.0753,35.9607,36.0224,1311494.0
2020-01-28 10:20:00,40.87,41.06,40.86,41.05,1123694.0,36.0136,36.181,36.0048,36.1722,1123694.0
2020-01-28 10:25:00,41.05,41.09,40.97,40.98,1086828.0,36.1722,36.2075,36.1017,36.1105,1086828.0
2020-01-28 10:30:00,40.98,41.01,40.91,40.97,785678.0,36.1105,36.137,36.0489,36.1017,785678.0
2020-01-28 10:35:00,40.97,40.97,40.92,40.92,358663.0,36.1017,36.1017,36.0577,36.0577,358663.0
2020-01-28 10:40:00,40.93,40.98,40.93,40.97,404923.0,36.0665,36.1105,36.0665,36.1017,404923.0
2020-01-28 10:45:00,40.97,41.03,40.96,40.97,941409.0,36.1017,36.1546,36.0929,36.1017,941409.0
2020-01-28 10:50:00,40.97,41.01,40.96,41.0,583737.0,36.1017,36.137,36.0929,36.1282,583737.0
2020-01-28 10:55:00,41.0,41.02,40.95,40.96,288107.0,36.1282,36.1458,36.0841,36.0929,288107.0
2020-01-28 11:00:00,40.97,40.97,40.85,40.87,1199773.0,36.1017,36.1017,35.996,36.0136,1199773.0
2020-01-28 11:05:00,40.87,40.9,40.83,40.84,493702.0,36.0136,36.04,35.9784,35.9872,493702.0
2020-01-28 11:10:00,40.84,40.9,40.83,40.86,348141.0,35.9872,36.04,35.9784,36.0048,348141.0
2020-01-28 11:15:00,40.86,40.89,40.82,40.87,317644.0,36.0048,36.0312,35.9696,36.0136,317644.0
2020-01-28 11:20:00,40.86,40.89,40.8,40.84,747986.0,36.0048,36.0312,35.9519,35.9872,747986.0
2020-01-28 11:25:00,40.84,40.89,40.81,40.86,385860.0,35.9872,36.0312,35.9607,36.0048,385860.0
2020-01-28 11:30:00,40.87,40.93,40.85,40.92,283796.0,36.0136,36.0665,35.996,36.0577,283796.0
2020-01-28 11:35:00,40.92,40.93,40.89,40.92,255095.0,36.0577,36.0665,36.0312,36.0577,255095.0
2020-01-28 11:40:00,40.92,40.93,40.89,40.89,432052.0,36.0577,36.0665,36.0312,36.0312,432052.0
2020-01-28 11:45:00,40.89,40.9,40.77,40.81,549825.0,36.0312,36.04,35.9255,35.9607,549825.0
2020-01-28 11:50:00,40.81,40.88,40.81,40.87,183072.0,35.9607,36.0224,35.9607,36.0136,183072.0
2020-01-28 11:55:00,40.87,40.88,40.84,40.87,145530.0,36.0136,36.0224,35.9872,36.0136,145530.0
2020-01-28 12:00:00,40.87,40.87,40.83,40.84,302994.0,36.0136,36.0136,35.9784,35.9872,302994.0
2020-01-28 12:05:00,40.84,40.88,40.83,40.88,352513.0,35.9872,36.0224,35.9784,36.0224,352513.0
2020-01-28 12:10:00,40.89,40.9,40.86,40.89,139251.0,36.0312,36.04,36.0048,36.0312,139251.0
2020-01-28 12:15:00,40.89,40.92,40.87,40.91,875201.0,36.0312,36.0577,36.0136,36.0489,875201.0
2020-01-28 12:20:00,40.92,40.93,40.89,40.92,208722.0,36.0577,36.0665,36.0312,36.0577,208722.0
2020-01-28 12:25:00,40.91,40.95,40.89,40.94,346704.0,36.0489,36.0841,36.0312,36.0753,346704.0
2020-01-28 12:30:00,40.94,40.94,40.89,40.91,121332.0,36.0753,36.0753,36.0312,36.0489,121332.0
2020-01-28 12:35:00,40.91,40.91,40.9,40.91,252085.0,36.0489,36.0489,36.04,36.0489,252085.0
2020-01-28 12:40:00,40.9,40.95,40.9,40.95,391692.0,36.04,36.0841,36.04,36.0841,391692.0
2020-01-28 12:45:00,40.95,40.97,40.92,40.93,241262.0,36.0841,36.1017,36.0577,36.0665,241262.0
2020-01-28 12:50:00,40.93,40.93,40.9,40.91,91706.0,36.0665,36.0665,36.04,36.0489,91706.0
2020-01-28 12:55:00,40.92,40.92,40.9,40.91,57311.0,36.0577,36.0577,36.04,36.0489,57311.0
2020-01-28 13:00:00,40.91,40.92,40.85,40.86,184799.0,36.0489,36.0577,35.996,36.0048,184799.0
2020-01-28 13:05:00,40.86,40.87,40.84,40.84,79346.0,36.0048,36.0136,35.9872,35.9872,79346.0
2020-01-28 13:10:00,40.84,40.86,40.84,40.86,113083.0,35.9872,36.0048,35.9872,36.0048,113083.0
2020-01-28 13:15:00,40.86,40.87,40.83,40.87,416145.0,36.0048,36.0136,35.9784,36.0136,416145.0
2020-01-28 13:20:00,40.86,40.88,40.85,40.88,60472.0,36.0048,36.0224,35.996,36.0224,60472.0
2020-01-28 13:25:00,40.87,40.88,40.85,40.85,58574.0,36.0136,36.0224,35.996,35.996,58574.0
2020-01-28 13:30:00,40.86,40.87,40.84,40.87,103984.0,36.0048,36.0136,35.9872,36.0136,103984.0
2020-01-28 13:35:00,40.87,40.88,40.85,40.87,108991.0,36.0136,36.0224,35.996,36.0136,108991.0
2020-01-28 13:40:00,40.87,40.89,40.86,40.89,91600.0,36.0136,36.0312,36.0048,36.0312,91600.0
2020-01-28 13:45:00,40.89,40.9,40.86,40.88,201064.0,36.0312,36.04,36.0048,36.0224,201064.0
2020-01-28 13:50:00,40.88,40.88,40.87,40.88,71691.0,36.0224,36.0224,36.0136,36.0224,71691.0
2020-01-28 13:55:00,40.88,40.9,40.87,40.89,264621.0,36.0224,36.04,36.0136,36.0312,264621.0
2020-01-28 14:00:00,40.89,40.91,40.88,40.9,273893.0,36.0312,36.0489,36.0224,36.04,273893.0
2020-01-28 14:05:00,40.9,40.91,40.88,40.89,106278.0,36.04,36.0489,36.0224,36.0312,106278.0
2020-01-28 14:10:00,40.9,40.91,40.88,40.91,163066.0,36.04,36.0489,36.0224,36.0489,163066.0
2020-01-28 14:15:00,40.91,40.91,40.88,40.9,120818.0,36.0489,36.0489,36.0224,36.04,120818.0
2020-01-28 14:20:00,40.9,40.92,40.89,40.91,220402.0,36.04,36.0577,36.0312,36.0489,220402.0
2020-01-28 14:25:00,40.91,40.91,40.87,40.88,264107.0,36.0489,36.0489,36.0136,36.0224,264107.0
2020-01-28 14:30:00,40.88,40.89,40.87,40.89,111705.0,36.0224,36.0312,36.0136,36.0312,111705.0
2020-01-28 14:35:00,40.89,40.91,40.88,40.89,323880.0,36.0312,36.0489,36.0224,36.0312,323880.0
2020-01-28 14:40:00,40.89,40.92,40.89,40.92,256691.0,36.0312,36.0577,36.0312,36.0577,256691.0
2020-01-28 14:45:00,40.92,40.94,40.9,40.92,364258.0,36.0577,36.0753,36.04,36.0577,364258.0
2020-01-28 14:50:00,40.91,40.93,40.89,40.93,510377.0,36.0489,36.0665,36.0312,36.0665,510377.0
2020-01-28 14:55:00,40.93,40.94,40.9,40.91,180772.0,36.0665,36.0753,36.04,36.0489,180772.0
2020-01-28 15:00:00,40.91,40.92,40.88,40.88,219830.0,36.0489,36.0577,36.0224,36.0224,219830.0
2020-01-28 15:05:00,40.89,40.89,40.87,40.88,196268.0,36.0312,36.0312,36.0136,36.0224,196268.0
2020-01-28 15:10:00,40.88,40.89,40.86,40.89,337218.0,36.0224,36.0312,36.0048,36.0312,337218.0
2020-01-28 15:15:00,40.89,40.95,40.86,40.95,947076.0,36.0312,36.0841,36.0048,36.0841,947076.0
2020-01-28 15:20:00,40.95,40.96,40.93,40.96,371147.0,36.0841,36.0929,36.0665,36.0929,371147.0
2020-01-28 15:25:00,40.96,41.01,40.95,41.01,1413202.0,36.0929,36.137,36.0841,36.137,1413202.0
2020-01-28 15:30:00,41.01,41.01,40.98,40.98,212459.0,36.137,36.137,36.1105,36.1105,212459.0
2020-01-28 15:35:00,40.98,40.99,40.91,40.91,515891.0,36.1105,36.1194,36.0489,36.0489,515891.0
2020-01-28 15:40:00,40.91,40.95,40.91,40.94,485912.0,36.0489,36.0841,36.0489,36.0753,485912.0
2020-01-28 15:45:00,40.94,40.94,40.91,40.92,556959.0,36.0753,36.0753,36.0489,36.0577,556959.0
2020-01-28 15:50:00,40.92,40.96,40.91,40.96,872756.0,36.0577,36.0929,36.0489,36.0929,872756.0
2020-01-28 15:55:00,40.95,40.97,40.92,40.94,2221804.0,36.0841,36.1017,36.0577,36.0753,2221804.0
2020-01-29 09:30:00,41.44,41.51,41.42,41.45,1910499.0,36.5159,36.5776,36.4983,36.5247,1910499.0
2020-01-29 09:35:00,41.45,41.48,41.4,41.42,1423628.0,36.5247,36.5511,36.4806,36.4983,1423628.0
2020-01-29 09:40:00,41.42,41.45,41.42,41.42,937067.0,36.4983,36.5247,36.4983,36.4983,937067.0
2020-01-29 09:45:00,41.42,41.43,41.34,41.34,1019787.0,36.4983,36.5071,36.4278,36.4278,1019787.0
2020-01-29 09:50:00,41.34,41.36,41.32,41.33,754317.0,36.4278,36.4454,36.4101,36.419,754317.0
2020-01-29 09:55:00,41.32,41.33,41.25,41.27,514706.0,36.4101,36.419,36.3485,36.3661,514706.0
2020-01-29 10:00:00,41.27,41.27,41.18,41.19,915179.0,36.3661,36.3661,36.2868,36.2956,915179.0
2020-01-29 10:05:00,41.19,41.25,41.18,41.25,727730.0,36.2956,36.3485,36.2868,36.3485,727730.0
2020-01-29 10:10:00,41.25,41.26,41.18,41.23,1047226.0,36.3485,36.3573,36.2868,36.3308,1047226.0
2020-01-29 10:15:00,41.23,41.27,41.22,41.24,586295.0,36.3308,36.3661,36.322,36.3396,586295.0
2020-01-29 10:20:00,41.24,41.29,41.24,41.29,419020.0,36.3396,36.3837,36.3396,36.3837,419020.0
2020-01-29 10:25:00,41.29,41.32,41.28,41.31,717870.0,36.3837,36.4101,36.3749,36.4013,717870.0
2020-01-29 10:30:00,41.32,41.33,41.29,41.3,537739.0,36.4101,36.419,36.3837,36.3925,537739.0
2020-01-29 10:35:00,41.3,41.32,41.28,41.31,291471.0,36.3925,36.4101,36.3749,36.4013,291471.0
2020-01-29 10:40:00,41.3,41.32,41.24,41.25,1485552.0,36.3925,36.4101,36.3396,36.3485,1485552.0
2020-01-29 10:45:00,41.25,41.26,41.22,41.23,341135.0,36.3485,36.3573,36.322,36.3308,341135.0
2020-01-29 10:50:00,41.23,41.26,41.22,41.26,405297.0,36.3308,36.3573,36.322,36.3573,405297.0
2020-01-29 10:55:00,41.25,41.28,41.24,41.27,306876.0,36.3485,36.3749,36.3396,36.3661,306876.0
2020-01-29 11:00:00,41.27,41.29,41.26,41.27,333532.0,36.3661,36.3837,36.3573,36.3661,333532.0
2020-01-29 11:05:00,41.27,41.27,41.25,41.27,188852.0,36.3661,36.3661,36.3485,36.3661,188852.0
2020-01-29 11:10:00,41.27,41.28,41.23,41.23,279006.0,36.3661,36.3749,36.3308,36.3308,279006.0
2020-01-29 11:15:00,41.24,41.25,41.23,41.24,219531.0,36.3396,36.3485,36.3308,36.3396,219531.0
2020-01-29 11:20:00,41.25,41.25,41.21,41.25,237847.0,36.3485,36.3485,36.3132,36.3485,237847.0
2020-01-29 11:25:00,41.25,41.25,41.22,41.22,324664.0,36.3485,36.3485,36.322,36.322,324664.0
2020-01-29 11:30:00,41.22,41.22,41.16,41.16,469053.0,36.322,36.322,36.2692,36.2692,469053.0
2020-01-29 11:35:00,41.16,41.19,41.14,41.16,309116.0,36.2692,36.2956,36.2515,36.2692,309116.0
2020-01-29 11:40:00,41.17,41.18,41.14,41.15,403987.0,36.278,36.2868,36.2515,36.2603,403987.0
2020-01-29 11:45:00,41.15,41.18,41.14,41.18,161661.0,36.2603,36.2868,36.2515,36.2868,161661.0
2020-01-29 11:50:00,41.18,41.2,41.17,41.19,115362.0,36.2868,36.3044,36.278,36.2956,115362.0
2020-01-29 11:55:00,41.19,41.2,41.18,41.2,93235.0,36.2956,36.3044,36.2868,36.3044,93235.0
2020-01-29 12:00:00,41.2,41.21,41.19,41.21,80337.0,36.3044,36.3132,36.2956,36.3132,80337.0
2020-01-29 12:05:00,41.21,41.21,41.18,41.19,81249.0,36.3132,36.3132,36.2868,36.2956,81249.0
2020-01-29 12:10:00,41.19,41.21,41.18,41.21,86653.0,36.2956,36.3132,36.2868,36.3132,86653.0
2020-01-29 12:15:00,41.21,41.23,41.2,41.22,242390.0,36.3132,36.3308,36.3044,36.322,242390.0
2020-01-29 12:20:00,41.22,41.22,41.19,41.2,149234.0,36.322,36.322,36.2956,36.3044,149234.0
2020-01-29 12:25:00,41.2,41.22,41.19,41.22,152909.0,36.3044,36.322,36.2956,36.322,152909.0
2020-01-29 12:30:00,41.21,41.22,41.19,41.2,99882.0,36.3132,36.322,36.2956,36.3044,99882.0
2020-01-29 12:35:00,41.2,41.21,41.19,41.21,397760.0,36.3044,36.3132,36.2956,36.3132,397760.0
2020-01-29 12:40:00,41.2,41.21,41.19,41.2,428684.0,36.3044,36.3132,36.2956,36.3044,428684.0
2020-01-29 12:45:00,41.19,41.2,41.18,41.2,68750.0,36.2956,36.3044,36.2868,36.3044,68750.0
2020-01-29 12:50:00,41.2,41.22,41.19,41.21,311858.0,36.3044,36.322,36.2956,36.3132,311858.0
2020-01-29 12:55:00,41.21,41.21,41.18,41.21,113962.0,36.3132,36.3132,36.2868,36.3132,113962.0
2020-01-29 13:00:00,41.21,41.21,41.19,41.21,62091.0,36.3132,36.3132,36.2956,36.3132,62091.0
2020-01-29 13:05:00,41.21,41.21,41.19,41.2,100284.0,36.3132,36.3132,36.2956,36.3044,100284.0
2020-01-29 13:10:00,41.2,41.21,41.19,41.21,40917.0,36.3044,36.3132,36.2956,36.3132,40917.0
2020-01-29 13:15:00,41.21,41.21,41.2,41.21,107753.0,36.3132,36.3132,36.3044,36.3132,107753.0
2020-01-29 13:20:00,41.21,41.22,41.2,41.21,300786.0,36.3132,36.322,36.3044,36.3132,300786.0
2020-01-29 13:25:00,41.21,41.22,41.19,41.22,418561.0,36.3132,36.322,36.2956,36.322,418561.0
2020-01-29 13:30:00,41.22,41.24,41.21,41.23,185114.0,36.322,36.3396,36.3132,36.3308,185114.0
2020-01-29 13:35:00,41.23,41.24,41.21,41.22,209979.0,36.3308,36.3396,36.3132,36.322,209979.0
2020-01-29 13:40:00,41.22,41.23,41.21,41.23,157808.0,36.322,36.3308,36.3132,36.3308,157808.0
2020-01-29 13:45:00,41.23,41.25,41.22,41.24,519982.0,36.3308,36.3485,36.322,36.3396,519982.0
2020-01-29 13:50:00,41.23,41.24,41.22,41.23,169895.0,36.3308,36.3396,36.322,36.3308,169895.0
2020-01-29 13:55:00,41.23,41.23,41.15,41.21,311268.0,36.3308,36.3308,36.2603,36.3132,311268.0
2020-01-29 14:00:00,41.21,41.3,41.18,41.28,225610.0,36.3132,36.3925,36.2868,36.3749,225610.0
2020-01-29 14:05:00,41.28,41.3,41.26,41.28,226846.0,36.3749,36.3925,36.3573,36.3749,226846.0
2020-01-29 14:10:00,41.29,41.29,41.23,41.27,172990.0,36.3837,36.3837,36.3308,36.3661,172990.0
2020-01-29 14:15:00,41.27,41.28,41.24,41.25,83573.0,36.3661,36.3749,36.3396,36.3485,83573.0
2020-01-29 14:20:00,41.26,41.27,41.23,41.24,76762.0,36.3573,36.3661,36.3308,36.3396,76762.0
2020-01-29 14:25:00,41.24,41.27,41.23,41.26,190751.0,36.3396,36.3661,36.3308,36.3573,190751.0
2020-01-29 14:30:00,41.26,41.27,41.23,41.23,69872.0,36.3573,36.3661,36.3308,36.3308,69872.0
2020-01-29 14:35:00,41.23,41.27,41.21,41.23,238010.0,36.3308,36.3661,36.3132,36.3308,238010.0
2020-01-29 14:40:00,41.24,41.26,41.23,41.26,187153.0,36.3396,36.3573,36.3308,36.3573,187153.0
2020-01-29 14:45:00,41.25,41.26,41.24,41.25,106103.0,36.3485,36.3573,36.3396,36.3485,106103.0
2020-01-29 14:50:00,41.25,41.25,41.21,41.23,128422.0,36.3485,36.3485,36.3132,36.3308,128422.0
2020-01-29 14:55:00,41.22,41.26,41.22,41.25,140554.0,36.322,36.3573,36.322,36.3485,140554.0
2020-01-29 15:00:00,41.25,41.26,41.19,41.22,183577.0,36.3485,36.3573,36.2956,36.322,183577.0
2020-01-29 15:05:00,41.22,41.25,41.2,41.22,454959.0,36.322,36.3485,36.3044,36.322,454959.0
2020-01-29 15:10:00,41.22,41.23,41.19,41.2,150547.0,36.322,36.3308,36.2956,36.3044,150547.0
2020-01-29 15:15:00,41.19,41.21,41.16,41.21,300401.0,36.2956,36.3132,36.2692,36.3132,300401.0
2020-01-29 15:20:00,41.2,41.23,41.18,41.22,234403.0,36.3044,36.3308,36.2868,36.322,234403.0
2020-01-29 15:25:00,41.22,41.24,41.21,41.23,177904.0,36.322,36.3396,36.3132,36.3308,177904.0
2020-01-29 15:30:00,41.23,41.24,41.21,41.22,117275.0,36.3308,36.3396,36.3132,36.322,117275.0
2020-01-29 15:35:00,41.22,41.22,41.18,41.21,505477.0,36.322,36.322,36.2868,36.3132,505477.0
2020-01-29 15:40:00,41.2,41.2,41.16,41.19,461600.0,36.3044,36.3044,36.2692,36.2956,461600.0
2020-01-29 15:45:00,41.19,41.23,41.17,41.2,628678.0,36.2956,36.3308,36.278,36.3044,628678.0
2020-01-29 15:50:00,41.2,41.21,41.17,41.17,866280.0,36.3044,36.3132,36.278,36.278,866280.0
2020-01-29 15:55:00,41.17,41.22,41.15,41.2,2050664.0,36.278,36.322,36.2603,36.3044,2050664.0
2020-01-30 09:30:00,40.3,40.37,40.26,40.36,1124455.0,35.5113,35.573,35.4761,35.5642,1124455.0
2020-01-30 09:35:00,40.36,40.41,40.33,40.39,1422281.0,35.5642,35.6083,35.5378,35.5906,1422281.0
2020-01-30 09:40:00,40.4,40.4,40.34,40.38,580773.0,35.5995,35.5995,35.5466,35.5818,580773.0
2020-01-30 09:45:00,40.38,40.45,40.37,40.44,876133.0,35.5818,35.6435,35.573,35.6347,876133.0
2020-01-30 09:50:00,40.44,40.44,40.4,40.42,1342746.0,35.6347,35.6347,35.5995,35.6171,1342746.0
2020-01-30 09:55:00,40.41,40.42,40.36,40.37,343977.0,35.6083,35.6171,35.5642,35.573,343977.0
2020-01-30 10:00:00,40.37,40.4,40.35,40.39,410596.0,35.573,35.5995,35.5554,35.5906,410596.0
2020-01-30 10:05:00,40.4,40.44,40.37,40.43,880875.0,35.5995,35.6347,35.573,35.6259,880875.0
2020-01-30 10:10:00,40.42,40.43,40.39,40.41,814808.0,35.6171,35.6259,35.5906,35.6083,814808.0
2020-01-30 10:15:00,40.4,40.41,40.35,40.37,1103434.0,35.5995,35.6083,35.5554,35.573,1103434.0
2020-01-30 10:20:00,40.36,40.37,40.3,40.31,692547.0,35.5642,35.573,35.5113,35.5202,692547.0
2020-01-30 10:25:00,40.31,40.32,40.27,40.29,290955.0,35.5202,35.529,35.4849,35.5025,290955.0
2020-01-30 10:30:00,40.3,40.3,40.23,40.23,493926.0,35.5113,35.5113,35.4497,35.4497,493926.0
2020-01-30 10:35:00,40.23,40.25,40.18,40.19,381909.0,35.4497,35.4673,35.4056,35.4144,381909.0
2020-01-30 10:40:00,40.19,40.19,40.15,40.15,512767.0,35.4144,35.4144,35.3792,35.3792,512767.0
2020-01-30 10:45:00,40.15,40.16,40.09,40.13,1817605.0,35.3792,35.388,35.3263,35.3615,1817605.0
2020-01-30 10:50:00,40.13,40.13,40.09,40.09,861052.0,35.3615,35.3615,35.3263,35.3263,861052.0
2020-01-30 10:55:00,40.09,40.13,40.06,40.07,581206.0,35.3263,35.3615,35.2999,35.3087,581206.0
2020-01-30 11:00:00,40.07,40.19,40.06,40.18,817593.0,35.3087,35.4144,35.2999,35.4056,817593.0
2020-01-30 11:05:00,40.18,40.21,40.16,40.17,383470.0,35.4056,35.432,35.388,35.3968,383470.0
2020-01-30 11:10:00,40.17,40.25,40.17,40.21,672425.0,35.3968,35.4673,35.3968,35.432,672425.0
2020-01-30 11:15:00,40.21,40.23,40.18,40.23,338439.0,35.432,35.4497,35.4056,35.4497,338439.0
2020-01-30 11:20:00,40.23,40.26,40.21,40.26,458001.0,35.4497,35.4761,35.432,35.4761,458001.0
2020-01-30 11:25:00,40.26,40.27,40.23,40.26,337670.0,35.4761,35.4849,35.4497,35.4761,337670.0
2020-01-30 11:30:00,40.27,40.29,40.24,40.26,348768.0,35.4849,35.5025,35.4585,35.4761,348768.0
2020-01-30 11:35:00,40.26,40.29,40.24,40.27,313364.0,35.4761,35.5025,35.4585,35.4849,313364.0
2020-01-30 11:40:00,40.26,40.3,40.26,40.29,428393.0,35.4761,35.5113,35.4761,35.5025,428393.0
2020-01-30 11:45:00,40.29,40.33,40.27,40.32,622677.0,35.5025,35.5378,35.4849,35.529,622677.0
2020-01-30 11:50:00,40.32,40.35,40.3,40.35,346375.0,35.529,35.5554,35.5113,35.5554,346375.0
2020-01-30 11:55:00,40.35,40.36,40.31,40.32,305407.0,35.5554,35.5642,35.5202,35.529,305407.0
2020-01-30 12:00:00,40.32,40.36,40.31,40.32,485143.0,35.529,35.5642,35.5202,35.529,485143.0
2020-01-30 12:05:00,40.32,40.33,40.25,40.25,131499.0,35.529,35.5378,35.4673,35.4673,131499.0
2020-01-30 12:10:00,40.26,40.28,40.23,40.23,155953.0,35.4761,35.4937,35.4497,35.4497,155953.0
2020-01-30 12:15:00,40.23,40.25,40.2,40.23,633898.0,35.4497,35.4673,35.4232,35.4497,633898.0
2020-01-30 12:20:00,40.23,40.25,40.23,40.24,260885.0,35.4497,35.4673,35.4497,35.4585,260885.0
2020-01-30 12:25:00,40.23,40.25,40.19,40.19,215286.0,35.4497,35.4673,35.4144,35.4144,215286.0
2020-01-30 12:30:00,40.19,40.23,40.19,40.22,244002.0,35.4144,35.4497,35.4144,35.4408,244002.0
2020-01-30 12:35:00,40.21,40.23,40.12,40.14,585320.0,35.432,35.4497,35.3527,35.3704,585320.0
2020-01-30 12:40:00,40.14,40.18,40.13,40.18,346361.0,35.3704,35.4056,35.3615,35.4056,346361.0
2020-01-30 12:45:00,40.17,40.18,40.15,40.16,263627.0,35.3968,35.4056,35.3792,35.388,263627.0
2020-01-30 12:50:00,40.16,40.23,40.16,40.2,340632.0,35.388,35.4497,35.388,35.4232,340632.0
2020-01-30 12:55:00,40.19,40.24,40.19,40.21,124942.0,35.4144,35.4585,35.4144,35.432,124942.0
2020-01-30 13:00:00,40.22,40.24,40.2,40.22,247514.0,35.4408,35.4585,35.4232,35.4408,247514.0
2020-01-30 13:05:00,40.22,40.22,40.18,40.2,337888.0,35.4408,35.4408,35.4056,35.4232,337888.0
2020-01-30 13:10:00,40.2,40.25,40.19,40.22,103183.0,35.4232,35.4673,35.4144,35.4408,103183.0
2020-01-30 13:15:00,40.22,40.25,40.19,40.19,130210.0,35.4408,35.4673,35.4144,35.4144,130210.0
2020-01-30 13:20:00,40.19,40.23,40.18,40.22,107223.0,35.4144,35.4497,35.4056,35.4408,107223.0
2020-01-30 13:25:00,40.22,40.24,40.21,40.23,65251.0,35.4408,35.4585,35.432,35.4497,65251.0
2020-01-30 13:30:00,40.22,40.28,40.21,40.26,176340.0,35.4408,35.4937,35.432,35.4761,176340.0
2020-01-30 13:35:00,40.26,40.26,40.23,40.24,105179.0,35.4761,35.4761,35.4497,35.4585,105179.0
2020-01-30 13:40:00,40.24,40.26,40.23,40.25,90139.0,35.4585,35.4761,35.4497,35.4673,90139.0
2020-01-30 13:45:00,40.25,40.27,40.23,40.23,341259.0,35.4673,35.4849,35.4497,35.4497,341259.0
2020-01-30 13:50:00,40.23,40.26,40.22,40.25,510154.0,35.4497,35.4761,35.4408,35.4673,510154.0
2020-01-30 13:55:00,40.25,40.26,40.23,40.25,145980.0,35.4673,35.4761,35.4497,35.4673,145980.0
2020-01-30 14:00:00,40.26,40.3,40.24,40.29,264246.0,35.4761,35.5113,35.4585,35.5025,264246.0
2020-01-30 14:05:00,40.3,40.33,40.28,40.33,175441.0,35.5113,35.5378,35.4937,35.5378,175441.0
2020-01-30 14:10:00,40.33,40.34,40.32,40.33,487162.0,35.5378,35.5466,35.529,35.5378,487162.0
2020-01-30 14:15:00,40.32,40.36,40.31,40.36,389009.0,35.529,35.5642,35.5202,35.5642,389009.0
2020-01-30 14:20:00,40.35,40.36,40.32,40.32,188755.0,35.5554,35.5642,35.529,35.529,188755.0
2020-01-30 14:25:00,40.33,40.34,40.32,40.32,104401.0,35.5378,35.5466,35.529,35.529,104401.0
2020-01-30 14:30:00,40.32,40.33,40.28,40.29,180825.0,35.529,35.5378,35.4937,35.5025,180825.0
2020-01-30 14:35:00,40.28,40.29,40.26,40.28,160519.0,35.4937,35.5025,35.4761,35.4937,160519.0
2020-01-30 14:40:00,40.28,40.51,40.16,40.31,1941546.0,35.4937,35.6964,35.388,35.5202,1941546.0
2020-01-30 14:45:00,40.31,40.51,40.28,40.43,970827.0,35.5202,35.6964,35.4937,35.6259,970827.0
2020-01-30 14:50:00,40.44,40.44,40.35,40.38,672036.0,35.6347,35.6347,35.5554,35.5818,672036.0
2020-01-30 14:55:00,40.38,40.45,40.35,40.42,875235.0,35.5818,35.6435,35.5554,35.6171,875235.0
2020-01-30 15:00:00,40.43,40.57,40.43,40.56,854369.0,35.6259,35.7493,35.6259,35.7404,854369.0
2020-01-30 15:05:00,40.56,40.57,40.49,40.49,487826.0,35.7404,35.7493,35.6788,35.6788,487826.0
2020-01-30 15:10:00,40.49,40.54,40.48,40.52,541088.0,35.6788,35.7228,35.67,35.7052,541088.0
2020-01-30 15:15:00,40.52,40.61,40.49,40.58,699095.0,35.7052,35.7845,35.6788,35.7581,699095.0
2020-01-30 15:20:00,40.58,40.62,40.56,40.6,268188.0,35.7581,35.7933,35.7404,35.7757,268188.0
2020-01-30 15:25:00,40.6,40.63,40.56,40.57,496171.0,35.7757,35.8021,35.7404,35.7493,496171.0
2020-01-30 15:30:00,40.58,40.62,40.54,40.61,476698.0,35.7581,35.7933,35.7228,35.7845,476698.0
2020-01-30 15:35:00,40.62,40.64,40.58,40.63,327406.0,35.7933,35.8109,35.7581,35.8021,327406.0
2020-01-30 15:40:00,40.63,40.71,40.62,40.7,465614.0,35.8021,35.8726,35.7933,35.8638,465614.0
2020-01-30 15:45:00,40.69,40.75,40.64,40.72,1570952.0,35.855,35.9079,35.8109,35.8814,1570952.0
2020-01-30 15:50:00,40.73,40.79,40.69,40.77,873490.0,35.8902,35.9431,35.855,35.9255,873490.0
2020-01-30 15:55:00,40.77,40.8,40.71,40.72,2549289.0,35.9255,35.9519,35.8726,35.8814,2549289.0
2020-01-31 09:30:00,39.92,39.95,39.82,39.86,1611518.0,35.1765,35.2029,35.0884,35.1236,1611518.0
2020-01-31 09:35:00,39.86,39.95,39.84,39.92,1560603.0,35.1236,35.2029,35.106,35.1765,1560603.0
2020-01-31 09:40:00,39.92,39.92,39.87,39.89,1037251.0,35.1765,35.1765,35.1324,35.1501,1037251.0
2020-01-31 09:45:00,39.89,39.9,39.87,39.88,514403.0,35.1501,35.1589,35.1324,35.1412,514403.0
2020-01-31 09:50:00,39.88,39.9,39.85,39.87,599924.0,35.1412,35.1589,35.1148,35.1324,599924.0
2020-01-31 09:55:00,39.87,39.95,39.87,39.91,580429.0,35.1324,35.2029,35.1324,35.1677,580429.0
2020-01-31 10:00:00,39.91,39.92,39.84,39.84,340394.0,35.1677,35.1765,35.106,35.106,340394.0
2020-01-31 10:05:00,39.85,39.86,39.76,39.78,875967.0,35.1148,35.1236,35.0355,35.0531,875967.0
2020-01-31 10:10:00,39.78,39.82,39.76,39.78,531175.0,35.0531,35.0884,35.0355,35.0531,531175.0
2020-01-31 10:15:00,39.78,39.79,39.75,39.79,1254343.0,35.0531,35.0619,35.0267,35.0619,1254343.0
2020-01-31 10:20:00,39.78,39.82,39.77,39.81,558417.0,35.0531,35.0884,35.0443,35.0796,558417.0
2020-01-31 10:25:00,39.8,39.82,39.75,39.76,267155.0,35.0708,35.0884,35.0267,35.0355,267155.0
2020-01-31 10:30:00,39.75,39.79,39.74,39.77,586875.0,35.0267,35.0619,35.0179,35.0443,586875.0
2020-01-31 10:35:00,39.76,39.79,39.74,39.74,210938.0,35.0355,35.0619,35.0179,35.0179,210938.0
2020-01-31 10:40:00,39.74,39.75,39.7,39.71,470985.0,35.0179,35.0267,34.9826,34.9914,470985.0
2020-01-31 10:45:00,39.72,39.74,39.71,39.73,213408.0,35.0003,35.0179,34.9914,35.0091,213408.0
2020-01-31 10:50:00,39.72,39.73,39.68,39.7,361464.0,35.0003,35.0091,34.965,34.9826,361464.0
2020-01-31 10:55:00,39.7,39.72,39.65,39.68,328310.0,34.9826,35.0003,34.9386,34.965,328310.0
2020-01-31 11:00:00,39.68,39.74,39.66,39.74,377232.0,34.965,35.0179,34.9474,35.0179,377232.0
2020-01-31 11:05:00,39.73,39.74,39.65,39.66,613587.0,35.0091,35.0179,34.9386,34.9474,613587.0
2020-01-31 11:10:00,39.66,39.69,39.61,39.62,556449.0,34.9474,34.9738,34.9033,34.9121,556449.0
2020-01-31 11:15:00,39.61,39.68,39.57,39.67,779507.0,34.9033,34.965,34.8681,34.9562,779507.0
2020-01-31 11:20:00,39.67,39.71,39.64,39.67,405378.0,34.9562,34.9914,34.9298,34.9562,405378.0
2020-01-31 11:25:00,39.67,39.69,39.63,39.64,487599.0,34.9562,34.9738,34.921,34.9298,487599.0
2020-01-31 11:30:00,39.65,39.67,39.62,39.65,429693.0,34.9386,34.9562,34.9121,34.9386,429693.0
2020-01-31 11:35:00,39.65,39.67,39.57,39.59,470275.0,34.9386,34.9562,34.8681,34.8857,470275.0
2020-01-31 11:40:00,39.59,39.65,39.58,39.64,404040.0,34.8857,34.9386,34.8769,34.9298,404040.0
2020-01-31 11:45:00,39.64,39.7,39.62,39.69,597875.0,34.9298,34.9826,34.9121,34.9738,597875.0
2020-01-31 11:50:00,39.69,39.71,39.66,39.7,366300.0,34.9738,34.9914,34.9474,34.9826,366300.0
2020-01-31 11:55:00,39.7,39.74,39.69,39.73,313648.0,34.9826,35.0179,34.9738,35.0091,313648.0
2020-01-31 12:00:00,39.73,39.77,39.71,39.72,413526.0,35.0091,35.0443,34.9914,35.0003,413526.0
2020-01-31 12:05:00,39.72,39.72,39.68,39.71,197073.0,35.0003,35.0003,34.965,34.9914,197073.0
2020-01-31 12:10:00,39.71,39.72,39.67,39.68,178023.0,34.9914,35.0003,34.9562,34.965,178023.0
2020-01-31 12:15:00,39.69,39.7,39.64,39.66,272488.0,34.9738,34.9826,34.9298,34.9474,272488.0
2020-01-31 12:20:00,39.66,39.67,39.64,39.65,94503.0,34.9474,34.9562,34.9298,34.9386,94503.0
2020-01-31 12:25:00,39.65,39.7,39.63,39.69,193591.0,34.9386,34.9826,34.921,34.9738,193591.0
2020-01-31 12:30:00,39.68,39.69,39.62,39.62,163125.0,34.965,34.9738,34.9121,34.9121,163125.0
2020-01-31 12:35:00,39.62,39.62,39.55,39.56,570661.0,34.9121,34.9121,34.8505,34.8593,570661.0
2020-01-31 12:40:00,39.55,39.64,39.54,39.62,399011.0,34.8505,34.9298,34.8416,34.9121,399011.0
2020-01-31 12:45:00,39.62,39.62,39.56,39.57,226141.0,34.9121,34.9121,34.8593,34.8681,226141.0
2020-01-31 12:50:00,39.56,39.62,39.53,39.6,507921.0,34.8593,34.9121,34.8328,34.8945,507921.0
2020-01-31 12:55:00,39.6,39.63,39.59,39.6,149159.0,34.8945,34.921,34.8857,34.8945,149159.0
2020-01-31 13:00:00,39.6,39.65,39.58,39.58,180158.0,34.8945,34.9386,34.8769,34.8769,180158.0
2020-01-31 13:05:00,39.58,39.62,39.57,39.57,184135.0,34.8769,34.9121,34.8681,34.8681,184135.0
2020-01-31 13:10:00,39.58,39.59,39.57,39.57,178864.0,34.8769,34.8857,34.8681,34.8681,178864.0
2020-01-31 13:15:00,39.58,39.61,39.57,39.58,317446.0,34.8769,34.9033,34.8681,34.8769,317446.0
2020-01-31 13:20:00,39.58,39.6,39.56,39.6,213946.0,34.8769,34.8945,34.8593,34.8945,213946.0
2020-01-31 13:25:00,39.6,39.6,39.57,39.59,199062.0,34.8945,34.8945,34.8681,34.8857,199062.0
2020-01-31 13:30:00,39.58,39.59,39.55,39.57,176210.0,34.8769,34.8857,34.8505,34.8681,176210.0
2020-01-31 13:35:00,39.57,39.59,39.54,39.56,305591.0,34.8681,34.8857,34.8416,34.8593,305591.0
2020-01-31 13:40:00,39.55,39.58,39.53,39.54,336263.0,34.8505,34.8769,34.8328,34.8416,336263.0
2020-01-31 13:45:00,39.53,39.56,39.52,39.55,204878.0,34.8328,34.8593,34.824,34.8505,204878.0
2020-01-31 13:50:00,39.55,39.57,39.53,39.55,274008.0,34.8505,34.8681,34.8328,34.8505,274008.0
2020-01-31 13:55:00,39.55,39.57,39.54,39.57,213212.0,34.8505,34.8681,34.8416,34.8681,213212.0
2020-01-31 14:00:00,39.57,39.65,39.56,39.64,603341.0,34.8681,34.9386,34.8593,34.9298,603341.0
2020-01-31 14:05:00,39.64,39.66,39.62,39.65,285884.0,34.9298,34.9474,34.9121,34.9386,285884.0
2020-01-31 14:10:00,39.65,39.67,39.64,39.65,130381.0,34.9386,34.9562,34.9298,34.9386,130381.0
2020-01-31 14:15:00,39.65,39.72,39.65,39.72,433800.0,34.9386,35.0003,34.9386,35.0003,433800.0
2020-01-31 14:20:00,39.71,39.72,39.63,39.63,895840.0,34.9914,35.0003,34.921,34.921,895840.0
2020-01-31 14:25:00,39.63,39.65,39.62,39.63,179095.0,34.921,34.9386,34.9121,34.921,179095.0
2020-01-31 14:30:00,39.62,39.7,39.62,39.68,219749.0,34.9121,34.9826,34.9121,34.965,219749.0
2020-01-31 14:35:00,39.68,39.69,39.65,39.66,118671.0,34.965,34.9738,34.9386,34.9474,118671.0
2020-01-31 14:40:00,39.67,39.68,39.62,39.62,161896.0,34.9562,34.965,34.9121,34.9121,161896.0
2020-01-31 14:45:00,39.62,39.66,39.62,39.63,135806.0,34.9121,34.9474,34.9121,34.921,135806.0
2020-01-31 14:50:00,39.63,39.66,39.62,39.63,204194.0,34.921,34.9474,34.9121,34.921,204194.0
2020-01-31 14:55:00,39.63,39.71,39.62,39.68,470158.0,34.921,34.9914,34.9121,34.965,470158.0
2020-01-31 15:00:00,39.68,39.71,39.66,39.68,255629.0,34.965,34.9914,34.9474,34.965,255629.0
2020-01-31 15:05:00,39.68,39.69,39.64,39.67,379600.0,34.965,34.9738,34.9298,34.9562,379600.0
2020-01-31 15:10:00,39.67,39.68,39.62,39.63,187412.0,34.9562,34.965,34.9121,34.921,187412.0
2020-01-31 15:15:00,39.64,39.67,39.61,39.64,207170.0,34.9298,34.9562,34.9033,34.9298,207170.0
2020-01-31 15:20:00,39.64,39.66,39.62,39.65,122610.0,34.9298,34.9474,34.9121,34.9386,122610.0
2020-01-31 15:25:00,39.66,39.67,39.61,39.62,636675.0,34.9474,34.9562,34.9033,34.9121,636675.0
2020-01-31 15:30:00,39.61,39.65,39.59,39.64,471683.0,34.9033,34.9386,34.8857,34.9298,471683.0
2020-01-31 15:35:00,39.64,39.64,39.6,39.62,579489.0,34.9298,34.9298,34.8945,34.9121,579489.0
2020-01-31 15:40:00,39.62,39.72,39.58,39.68,1736008.0,34.9121,35.0003,34.8769,34.965,1736008.0
2020-01-31 15:45:00,39.68,39.7,39.65,39.66,679956.0,34.965,34.9826,34.9386,34.9474,679956.0
2020-01-31 15:50:00,39.66,39.73,39.66,39.73,1428991.0,34.9474,35.0091,34.9474,35.0091,1428991.0
2020-01-31 15:55:00,39.73,39.81,39.71,39.76,3627199.0,35.0091,35.0796,34.9914,35.0355,3627199.0
2020-02-03 09:30:00,40.01,40.1,40.0,40.09,968426.0,35.2558,35.3351,35.247,35.3263,968426.0
2020-02-03 09:35:00,40.09,40.16,40.09,40.14,635085.0,35.3263,35.388,35.3263,35.3704,635085.0
2020-02-03 09:40:00,40.14,40.14,40.11,40.13,385227.0,35.3704,35.3704,35.3439,35.3615,385227.0
2020-02-03 09:45:00,40.13,40.19,40.12,40.19,562568.0,35.3615,35.4144,35.3527,35.4144,562568.0
2020-02-03 09:50:00,40.19,40.24,40.17,40.23,839125.0,35.4144,35.4585,35.3968,35.4497,839125.0
2020-02-03 09:55:00,40.23,40.28,40.22,40.23,756797.0,35.4497,35.4937,35.4408,35.4497,756797.0
2020-02-03 10:00:00,40.24,40.36,40.23,40.34,1153389.0,35.4585,35.5642,35.4497,35.5466,1153389.0
2020-02-03 10:05:00,40.35,40.35,40.17,40.19,2046567.0,35.5554,35.5554,35.3968,35.4144,2046567.0
2020-02-03 10:10:00,40.19,40.23,40.18,40.22,303135.0,35.4144,35.4497,35.4056,35.4408,303135.0
2020-02-03 10:15:00,40.22,40.28,40.22,40.27,440106.0,35.4408,35.4937,35.4408,35.4849,440106.0
2020-02-03 10:20:00,40.27,40.29,40.23,40.23,329152.0,35.4849,35.5025,35.4497,35.4497,329152.0
2020-02-03 10:25:00,40.24,40.31,40.23,40.3,694443.0,35.4585,35.5202,35.4497,35.5113,694443.0
2020-02-03 10:30:00,40.3,40.3,40.22,40.22,1591403.0,35.5113,35.5113,35.4408,35.4408,1591403.0
2020-02-03 10:35:00,40.23,40.25,40.19,40.2,685316.0,35.4497,35.4673,35.4144,35.4232,685316.0
2020-02-03 10:40:00,40.2,40.21,40.14,40.16,1683452.0,35.4232,35.432,35.3704,35.388,1683452.0
2020-02-03 10:45:00,40.16,40.19,40.11,40.11,248996.0,35.388,35.4144,35.3439,35.3439,248996.0
2020-02-03 10:50:00,40.12,40.13,40.09,40.12,613423.0,35.3527,35.3615,35.3263,35.3527,613423.0
2020-02-03 10:55:00,40.11,40.14,40.11,40.13,339454.0,35.3439,35.3704,35.3439,35.3615,339454.0
2020-02-03 11:00:00,40.13,40.17,40.12,40.16,181142.0,35.3615,35.3968,35.3527,35.388,181142.0
2020-02-03 11:05:00,40.16,40.17,40.14,40.16,125896.0,35.388,35.3968,35.3704,35.388,125896.0
2020-02-03 11:10:00,40.16,40.17,40.11,40.12,156764.0,35.388,35.3968,35.3439,35.3527,156764.0
2020-02-03 11:15:00,40.12,40.13,40.09,40.11,225232.0,35.3527,35.3615,35.3263,35.3439,225232.0
2020-02-03 11:20:00,40.11,40.15,40.1,40.11,222069.0,35.3439,35.3792,35.3351,35.3439,222069.0
2020-02-03 11:25:00,40.12,40.13,40.08,40.09,119369.0,35.3527,35.3615,35.3175,35.3263,119369.0
2020-02-03 11:30:00,40.09,40.1,40.08,40.09,92494.0,35.3263,35.3351,35.3175,35.3263,92494.0
2020-02-03 11:35:00,40.09,40.09,40.05,40.05,148805.0,35.3263,35.3263,35.291,35.291,148805.0
2020-02-03 11:40:00,40.05,40.06,40.0,40.03,267519.0,35.291,35.2999,35.247,35.2734,267519.0
2020-02-03 11:45:00,40.02,40.05,40.01,40.03,206435.0,35.2646,35.291,35.2558,35.2734,206435.0
2020-02-03 11:50:00,40.03,40.04,40.0,40.03,150995.0,35.2734,35.2822,35.247,35.2734,150995.0
2020-02-03 11:55:00,40.03,40.07,40.02,40.05,319591.0,35.2734,35.3087,35.2646,35.291,319591.0
2020-02-03 12:00:00,40.05,40.09,40.04,40.07,114101.0,35.291,35.3263,35.2822,35.3087,114101.0
2020-02-03 12:05:00,40.07,40.08,40.02,40.02,59700.0,35.3087,35.3175,35.2646,35.2646,59700.0
2020-02-03 12:10:00,40.03,40.07,40.01,40.07,105725.0,35.2734,35.3087,35.2558,35.3087,105725.0
2020-02-03 12:15:00,40.07,40.1,40.07,40.1,69246.0,35.3087,35.3351,35.3087,35.3351,69246.0
2020-02-03 12:20:00,40.09,40.13,40.09,40.12,82856.0,35.3263,35.3615,35.3263,35.3527,82856.0
2020-02-03 12:25:00,40.11,40.12,40.08,40.09,224423.0,35.3439,35.3527,35.3175,35.3263,224423.0
2020-02-03 12:30:00,40.09,40.1,40.07,40.08,91654.0,35.3263,35.3351,35.3087,35.3175,91654.0
2020-02-03 12:35:00,40.07,40.09,40.07,40.08,57733.0,35.3087,35.3263,35.3087,35.3175,57733.0
2020-02-03 12:40:00,40.08,40.12,40.07,40.11,128665.0,35.3175,35.3527,35.3087,35.3439,128665.0
2020-02-03 12:45:00,40.11,40.12,40.08,40.12,65821.0,35.3439,35.3527,35.3175,35.3527,65821.0
2020-02-03 12:50:00,40.12,40.12,40.09,40.12,53868.0,35.3527,35.3527,35.3263,35.3527,53868.0
2020-02-03 12:55:00,40.11,40.14,40.11,40.13,71800.0,35.3439,35.3704,35.3439,35.3615,71800.0
2020-02-03 13:00:00,40.14,40.14,40.11,40.11,39863.0,35.3704,35.3704,35.3439,35.3439,39863.0
2020-02-03 13:05:00,40.11,40.13,40.08,40.09,154762.0,35.3439,35.3615,35.3175,35.3263,154762.0
2020-02-03 13:10:00,40.09,40.11,40.05,40.07,141572.0,35.3263,35.3439,35.291,35.3087,141572.0
2020-02-03 13:15:00,40.06,40.08,40.05,40.08,87383.0,35.2999,35.3175,35.291,35.3175,87383.0
2020-02-03 13:20:00,40.07,40.09,40.06,40.07,138673.0,35.3087,35.3263,35.2999,35.3087,138673.0
2020-02-03 13:25:00,40.07,40.08,40.06,40.07,76296.0,35.3087,35.3175,35.2999,35.3087,76296.0
2020-02-03 13:30:00,40.07,40.11,40.06,40.1,87106.0,35.3087,35.3439,35.2999,35.3351,87106.0
2020-02-03 13:35:00,40.1,40.12,40.09,40.12,71434.0,35.3351,35.3527,35.3263,35.3527,71434.0
2020-02-03 13:40:00,40.12,40.12,40.08,40.09,84274.0,35.3527,35.3527,35.3175,35.3263,84274.0
2020-02-03 13:45:00,40.09,40.12,40.08,40.11,88359.0,35.3263,35.3527,35.3175,35.3439,88359.0
2020-02-03 13:50:00,40.12,40.13,40.09,40.13,553286.0,35.3527,35.3615,35.3263,35.3615,553286.0
2020-02-03 13:55:00,40.13,40.18,40.12,40.18,823142.0,35.3615,35.4056,35.3527,35.4056,823142.0
2020-02-03 14:00:00,40.18,40.22,40.17,40.2,971553.0,35.4056,35.4408,35.3968,35.4232,971553.0
2020-02-03 14:05:00,40.19,40.2,40.17,40.18,58640.0,35.4144,35.4232,35.3968,35.4056,58640.0
2020-02-03 14:10:00,40.18,40.19,40.15,40.15,108812.0,35.4056,35.4144,35.3792,35.3792,108812.0
2020-02-03 14:15:00,40.16,40.19,40.15,40.18,139259.0,35.388,35.4144,35.3792,35.4056,139259.0
2020-02-03 14:20:00,40.19,40.21,40.18,40.19,76123.0,35.4144,35.432,35.4056,35.4144,76123.0
2020-02-03 14:25:00,40.18,40.19,40.18,40.19,20079.0,35.4056,35.4144,35.4056,35.4144,20079.0
2020-02-03 14:30:00,40.19,40.2,40.16,40.16,93276.0,35.4144,35.4232,35.388,35.388,93276.0
2020-02-03 14:35:00,40.16,40.17,40.15,40.16,67154.0,35.388,35.3968,35.3792,35.388,67154.0
2020-02-03 14:40:00,40.16,40.19,40.15,40.18,130696.0,35.388,35.4144,35.3792,35.4056,130696.0
2020-02-03 14:45:00,40.18,40.18,40.16,40.16,72415.0,35.4056,35.4056,35.388,35.388,72415.0
2020-02-03 14:50:00,40.16,40.19,40.16,40.17,128630.0,35.388,35.4144,35.388,35.3968,128630.0
2020-02-03 14:55:00,40.18,40.18,40.16,40.16,89539.0,35.4056,35.4056,35.388,35.388,89539.0
2020-02-03 15:00:00,40.16,40.18,40.16,40.17,97373.0,35.388,35.4056,35.388,35.3968,97373.0
2020-02-03 15:05:00,40.17,40.18,40.16,40.16,94517.0,35.3968,35.4056,35.388,35.388,94517.0
2020-02-03 15:10:00,40.16,40.17,40.14,40.14,110125.0,35.388,35.3968,35.3704,35.3704,110125.0
2020-02-03 15:15:00,40.14,40.17,40.12,40.16,143884.0,35.3704,35.3968,35.3527,35.388,143884.0
2020-02-03 15:20:00,40.16,40.19,40.16,40.17,106326.0,35.388,35.4144,35.388,35.3968,106326.0
2020-02-03 15:25:00,40.17,40.18,40.16,40.18,127105.0,35.3968,35.4056,35.388,35.4056,127105.0
2020-02-03 15:30:00,40.18,40.18,40.16,40.17,254272.0,35.4056,35.4056,35.388,35.3968,254272.0
2020-02-03 15:35:00,40.17,40.18,40.13,40.13,242720.0,35.3968,35.4056,35.3615,35.3615,242720.0
2020-02-03 15:40:00,40.14,40.14,40.09,40.1,904586.0,35.3704,35.3704,35.3263,35.3351,904586.0
2020-02-03 15:45:00,40.1,40.1,40.07,40.07,439508.0,35.3351,35.3351,35.3087,35.3087,439508.0
2020-02-03 15:50:00,40.07,40.1,40.05,40.1,1307264.0,35.3087,35.3351,35.291,35.3351,1307264.0
2020-02-03 15:55:00,40.1,40.13,40.07,40.1,1480899.0,35.3351,35.3615,35.3087,35.3351,1480899.0
2020-02-04 09:30:00,41.18,41.24,41.11,41.14,1198631.0,36.2868,36.3396,36.2251,36.2515,1198631.0
2020-02-04 09:35:00,41.14,41.19,41.13,41.14,1407855.0,36.2515,36.2956,36.2427,36.2515,1407855.0
2020-02-04 09:40:00,41.15,41.18,41.14,41.15,489000.0,36.2603,36.2868,36.2515,36.2603,489000.0
2020-02-04 09:45:00,41.16,41.23,41.15,41.23,592233.0,36.2692,36.3308,36.2603,36.3308,592233.0
2020-02-04 09:50:00,41.23,41.25,41.2,41.23,535178.0,36.3308,36.3485,36.3044,36.3308,535178.0
2020-02-04 09:55:00,41.22,41.23,41.18,41.19,611080.0,36.322,36.3308,36.2868,36.2956,611080.0
2020-02-04 10:00:00,41.19,41.21,41.17,41.18,641965.0,36.2956,36.3132,36.278,36.2868,641965.0
2020-02-04 10:05:00,41.18,41.19,41.15,41.16,1068884.0,36.2868,36.2956,36.2603,36.2692,1068884.0
2020-02-04 10:10:00,41.16,41.18,41.13,41.14,578048.0,36.2692,36.2868,36.2427,36.2515,578048.0
2020-02-04 10:15:00,41.14,41.19,41.13,41.19,770207.0,36.2515,36.2956,36.2427,36.2956,770207.0
2020-02-04 10:20:00,41.19,41.22,41.16,41.22,501876.0,36.2956,36.322,36.2692,36.322,501876.0
2020-02-04 10:25:00,41.22,41.26,41.21,41.25,576814.0,36.322,36.3573,36.3132,36.3485,576814.0
2020-02-04 10:30:00,41.26,41.29,41.24,41.27,556809.0,36.3573,36.3837,36.3396,36.3661,556809.0
2020-02-04 10:35:00,41.28,41.33,41.27,41.3,766944.0,36.3749,36.419,36.3661,36.3925,766944.0
2020-02-04 10:40:00,41.3,41.32,41.26,41.27,859911.0,36.3925,36.4101,36.3573,36.3661,859911.0
2020-02-04 10:45:00,41.27,41.28,41.24,41.25,519346.0,36.3661,36.3749,36.3396,36.3485,519346.0
2020-02-04 10:50:00,41.25,41.27,41.23,41.25,421207.0,36.3485,36.3661,36.3308,36.3485,421207.0
2020-02-04 10:55:00,41.25,41.26,41.21,41.23,589867.0,36.3485,36.3573,36.3132,36.3308,589867.0
2020-02-04 11:00:00,41.22,41.26,41.21,41.23,676842.0,36.322,36.3573,36.3132,36.3308,676842.0
2020-02-04 11:05:00,41.23,41.26,41.22,41.24,346933.0,36.3308,36.3573,36.322,36.3396,346933.0
2020-02-04 11:10:00,41.24,41.27,41.23,41.25,456799.0,36.3396,36.3661,36.3308,36.3485,456799.0
2020-02-04 11:15:00,41.26,41.3,41.25,41.3,296182.0,36.3573,36.3925,36.3485,36.3925,296182.0
2020-02-04 11:20:00,41.3,41.31,41.29,41.31,268128.0,36.3925,36.4013,36.3837,36.4013,268128.0
2020-02-04 11:25:00,41.31,41.37,41.3,41.34,438062.0,36.4013,36.4542,36.3925,36.4278,438062.0
2020-02-04 11:30:00,41.34,41.39,41.34,41.37,269861.0,36.4278,36.4718,36.4278,36.4542,269861.0
2020-02-04 11:35:00,41.37,41.39,41.36,41.37,590806.0,36.4542,36.4718,36.4454,36.4542,590806.0
2020-02-04 11:40:00,41.38,41.38,41.36,41.38,392383.0,36.463,36.463,36.4454,36.463,392383.0
2020-02-04 11:45:00,41.38,41.4,41.37,41.38,366457.0,36.463,36.4806,36.4542,36.463,366457.0
2020-02-04 11:50:00,41.38,41.39,41.34,41.34,387862.0,36.463,36.4718,36.4278,36.4278,387862.0
2020-02-04 11:55:00,41.34,41.36,41.32,41.34,498253.0,36.4278,36.4454,36.4101,36.4278,498253.0
2020-02-04 12:00:00,41.34,41.35,41.31,41.32,535758.0,36.4278,36.4366,36.4013,36.4101,535758.0
2020-02-04 12:05:00,41.31,41.33,41.29,41.3,791965.0,36.4013,36.419,36.3837,36.3925,791965.0
2020-02-04 12:10:00,41.3,41.34,41.3,41.33,439345.0,36.3925,36.4278,36.3925,36.419,439345.0
2020-02-04 12:15:00,41.33,41.34,41.29,41.29,498129.0,36.419,36.4278,36.3837,36.3837,498129.0
2020-02-04 12:20:00,41.29,41.32,41.28,41.31,435772.0,36.3837,36.4101,36.3749,36.4013,435772.0
2020-02-04 12:25:00,41.31,41.32,41.29,41.31,213746.0,36.4013,36.4101,36.3837,36.4013,213746.0
2020-02-04 12:30:00,41.32,41.33,41.28,41.28,585518.0,36.4101,36.419,36.3749,36.3749,585518.0
2020-02-04 12:35:00,41.29,41.31,41.28,41.3,301805.0,36.3837,36.4013,36.3749,36.3925,301805.0
2020-02-04 12:40:00,41.3,41.31,41.28,41.3,223390.0,36.3925,36.4013,36.3749,36.3925,223390.0
2020-02-04 12:45:00,41.31,41.33,41.3,41.3,358539.0,36.4013,36.419,36.3925,36.3925,358539.0
2020-02-04 12:50:00,41.31,41.32,41.28,41.32,401712.0,36.4013,36.4101,36.3749,36.4101,401712.0
2020-02-04 12:55:00,41.32,41.33,41.3,41.32,221981.0,36.4101,36.419,36.3925,36.4101,221981.0
2020-02-04 13:00:00,41.32,41.34,41.31,41.34,97543.0,36.4101,36.4278,36.4013,36.4278,97543.0
2020-02-04 13:05:00,41.34,41.35,41.32,41.34,215113.0,36.4278,36.4366,36.4101,36.4278,215113.0
2020-02-04 13:10:00,41.34,41.34,41.3,41.3,283756.0,36.4278,36.4278,36.3925,36.3925,283756.0
2020-02-04 13:15:00,41.31,41.31,41.29,41.3,131332.0,36.4013,36.4013,36.3837,36.3925,131332.0
2020-02-04 13:20:00,41.29,41.3,41.28,41.29,92364.0,36.3837,36.3925,36.3749,36.3837,92364.0
2020-02-04 13:25:00,41.28,41.3,41.27,41.3,249224.0,36.3749,36.3925,36.3661,36.3925,249224.0
2020-02-04 13:30:00,41.29,41.31,41.29,41.31,56172.0,36.3837,36.4013,36.3837,36.4013,56172.0
2020-02-04 13:35:00,41.3,41.32,41.3,41.31,123826.0,36.3925,36.4101,36.3925,36.4013,123826.0
2020-02-04 13:40:00,41.3,41.33,41.3,41.33,147500.0,36.3925,36.419,36.3925,36.419,147500.0
2020-02-04 13:45:00,41.32,41.33,41.32,41.33,148958.0,36.4101,36.419,36.4101,36.419,148958.0
2020-02-04 13:50:00,41.33,41.34,41.3,41.32,736299.0,36.419,36.4278,36.3925,36.4101,736299.0
2020-02-04 13:55:00,41.32,41.34,41.31,41.33,177414.0,36.4101,36.4278,36.4013,36.419,177414.0
2020-02-04 14:00:00,41.33,41.33,41.31,41.32,107891.0,36.419,36.419,36.4013,36.4101,107891.0
2020-02-04 14:05:00,41.32,41.32,41.31,41.32,80233.0,36.4101,36.4101,36.4013,36.4101,80233.0
2020-02-04 14:10:00,41.32,41.32,41.31,41.32,83510.0,36.4101,36.4101,36.4013,36.4101,83510.0
2020-02-04 14:15:00,41.31,41.32,41.29,41.29,116371.0,36.4013,36.4101,36.3837,36.3837,116371.0
2020-02-04 14:20:00,41.29,41.3,41.28,41.28,102069.0,36.3837,36.3925,36.3749,36.3749,102069.0
2020-02-04 14:25:00,41.28,41.29,41.27,41.27,127396.0,36.3749,36.3837,36.3661,36.3661,127396.0
2020-02-04 14:30:00,41.27,41.28,41.26,41.27,155765.0,36.3661,36.3749,36.3573,36.3661,155765.0
2020-02-04 14:35:00,41.27,41.29,41.27,41.29,105008.0,36.3661,36.3837,36.3661,36.3837,105008.0
2020-02-04 14:40:00,41.29,41.3,41.28,41.3,135182.0,36.3837,36.3925,36.3749,36.3925,135182.0
2020-02-04 14:45:00,41.3,41.3,41.29,41.3,74720.0,36.3925,36.3925,36.3837,36.3925,74720.0
2020-02-04 14:50:00,41.3,41.3,41.27,41.28,109540.0,36.3925,36.3925,36.3661,36.3749,109540.0
2020-02-04 14:55:00,41.27,41.29,41.27,41.27,168208.0,36.3661,36.3837,36.3661,36.3661,168208.0
2020-02-04 15:00:00,41.28,41.28,41.25,41.27,253903.0,36.3749,36.3749,36.3485,36.3661,253903.0
2020-02-04 15:05:00,41.27,41.27,41.26,41.27,102658.0,36.3661,36.3661,36.3573,36.3661,102658.0
2020-02-04 15:10:00,41.26,41.27,41.26,41.26,201886.0,36.3573,36.3661,36.3573,36.3573,201886.0
2020-02-04 15:15:00,41.27,41.27,41.25,41.26,120094.0,36.3661,36.3661,36.3485,36.3573,120094.0
2020-02-04 15:20:00,41.26,41.28,41.25,41.26,267589.0,36.3573,36.3749,36.3485,36.3573,267589.0
2020-02-04 15:25:00,41.27,41.27,41.26,41.26,144749.0,36.3661,36.3661,36.3573,36.3573,144749.0
2020-02-04 15:30:00,41.27,41.27,41.24,41.24,173849.0,36.3661,36.3661,36.3396,36.3396,173849.0
2020-02-04 15:35:00,41.24,41.25,41.21,41.23,464904.0,36.3396,36.3485,36.3132,36.3308,464904.0
2020-02-04 15:40:00,41.23,41.23,41.17,41.18,330753.0,36.3308,36.3308,36.278,36.2868,330753.0
2020-02-04 15:45:00,41.18,41.2,41.15,41.18,849889.0,36.2868,36.3044,36.2603,36.2868,849889.0
2020-02-04 15:50:00,41.18,41.2,41.16,41.18,1278985.0,36.2868,36.3044,36.2692,36.2868,1278985.0
2020-02-04 15:55:00,41.18,41.21,41.15,41.21,2413037.0,36.2868,36.3132,36.2603,36.3132,2413037.0
2020-02-05 09:30:00,41.85,41.87,41.75,41.76,926343.0,36.8772,36.8948,36.789,36.7979,926343.0
2020-02-05 09:35:00,41.77,41.77,41.59,41.59,862174.0,36.8067,36.8067,36.6481,36.6481,862174.0
2020-02-05 09:40:00,41.59,41.6,41.49,41.56,624325.0,36.6481,36.6569,36.5599,36.6216,624325.0
2020-02-05 09:45:00,41.55,41.67,41.54,41.64,771794.0,36.6128,36.7186,36.604,36.6921,771794.0
2020-02-05 09:50:00,41.63,41.63,41.53,41.53,618985.0,36.6833,36.6833,36.5952,36.5952,618985.0
2020-02-05 09:55:00,41.53,41.6,41.53,41.57,442481.0,36.5952,36.6569,36.5952,36.6304,442481.0
2020-02-05 10:00:00,41.57,41.61,41.55,41.57,653669.0,36.6304,36.6657,36.6128,36.6304,653669.0
2020-02-05 10:05:00,41.57,41.61,41.49,41.5,402177.0,36.6304,36.6657,36.5599,36.5688,402177.0
2020-02-05 10:10:00,41.5,41.52,41.41,41.43,320153.0,36.5688,36.5864,36.4894,36.5071,320153.0
2020-02-05 10:15:00,41.44,41.45,41.36,41.4,1645703.0,36.5159,36.5247,36.4454,36.4806,1645703.0
2020-02-05 10:20:00,41.4,41.46,41.38,41.46,742729.0,36.4806,36.5335,36.463,36.5335,742729.0
2020-02-05 10:25:00,41.46,41.46,41.3,41.32,454345.0,36.5335,36.5335,36.3925,36.4101,454345.0
2020-02-05 10:30:00,41.32,41.41,41.27,41.37,666838.0,36.4101,36.4894,36.3661,36.4542,666838.0
2020-02-05 10:35:00,41.37,41.39,41.29,41.31,1121762.0,36.4542,36.4718,36.3837,36.4013,1121762.0
2020-02-05 10:40:00,41.31,41.36,41.27,41.36,535759.0,36.4013,36.4454,36.3661,36.4454,535759.0
2020-02-05 10:45:00,41.35,41.36,41.29,41.35,803096.0,36.4366,36.4454,36.3837,36.4366,803096.0
2020-02-05 10:50:00,41.34,41.38,41.34,41.37,203195.0,36.4278,36.463,36.4278,36.4542,203195.0
2020-02-05 10:55:00,41.36,41.43,41.34,41.41,211540.0,36.4454,36.5071,36.4278,36.4894,211540.0
2020-02-05 11:00:00,41.41,41.43,41.33,41.33,216066.0,36.4894,36.5071,36.419,36.419,216066.0
2020-02-05 11:05:00,41.33,41.38,41.33,41.38,302397.0,36.419,36.463,36.419,36.463,302397.0
2020-02-05 11:10:00,41.38,41.42,41.38,41.4,140043.0,36.463,36.4983,36.463,36.4806,140043.0
2020-02-05 11:15:00,41.41,41.41,41.37,41.38,149496.0,36.4894,36.4894,36.4542,36.463,149496.0
2020-02-05 11:20:00,41.37,41.41,41.35,41.41,192090.0,36.4542,36.4894,36.4366,36.4894,192090.0
2020-02-05 11:25:00,41.41,41.43,41.39,41.41,201769.0,36.4894,36.5071,36.4718,36.4894,201769.0
2020-02-05 11:30:00,41.41,41.42,41.39,41.39,210117.0,36.4894,36.4983,36.4718,36.4718,210117.0
2020-02-05 11:35:00,41.39,41.41,41.35,41.35,327119.0,36.4718,36.4894,36.4366,36.4366,327119.0
2020-02-05 11:40:00,41.35,41.36,41.32,41.35,235348.0,36.4366,36.4454,36.4101,36.4366,235348.0
2020-02-05 11:45:00,41.35,41.39,41.35,41.39,188873.0,36.4366,36.4718,36.4366,36.4718,188873.0
2020-02-05 11:50:00,41.39,41.39,41.36,41.38,147511.0,36.4718,36.4718,36.4454,36.463,147511.0
2020-02-05 11:55:00,41.39,41.42,41.37,41.41,398133.0,36.4718,36.4983,36.4542,36.4894,398133.0
2020-02-05 12:00:00,41.41,41.42,41.39,41.41,230884.0,36.4894,36.4983,36.4718,36.4894,230884.0
2020-02-05 12:05:00,41.41,41.44,41.4,41.44,136439.0,36.4894,36.5159,36.4806,36.5159,136439.0
2020-02-05 12:10:00,41.44,41.44,41.42,41.43,190498.0,36.5159,36.5159,36.4983,36.5071,190498.0
2020-02-05 12:15:00,41.43,41.45,41.42,41.42,111424.0,36.5071,36.5247,36.4983,36.4983,111424.0
2020-02-05 12:20:00,41.43,41.43,41.41,41.42,78531.0,36.5071,36.5071,36.4894,36.4983,78531.0
2020-02-05 12:25:00,41.42,41.43,41.41,41.41,90761.0,36.4983,36.5071,36.4894,36.4894,90761.0
2020-02-05 12:30:00,41.41,41.43,41.4,41.41,96882.0,36.4894,36.5071,36.4806,36.4894,96882.0
2020-02-05 12:35:00,41.41,41.42,41.4,41.42,70280.0,36.4894,36.4983,36.4806,36.4983,70280.0
2020-02-05 12:40:00,41.41,41.42,41.37,41.38,163812.0,36.4894,36.4983,36.4542,36.463,163812.0
2020-02-05 12:45:00,41.38,41.38,41.37,41.38,18468.0,36.463,36.463,36.4542,36.463,18468.0
2020-02-05 12:50:00,41.37,41.39,41.36,41.37,190275.0,36.4542,36.4718,36.4454,36.4542,190275.0
2020-02-05 12:55:00,41.36,41.37,41.35,41.36,29603.0,36.4454,36.4542,36.4366,36.4454,29603.0
2020-02-05 13:00:00,41.36,41.36,41.34,41.34,59823.0,36.4454,36.4454,36.4278,36.4278,59823.0
2020-02-05 13:05:00,41.34,41.36,41.34,41.34,72994.0,36.4278,36.4454,36.4278,36.4278,72994.0
2020-02-05 13:10:00,41.34,41.36,41.33,41.35,87880.0,36.4278,36.4454,36.419,36.4366,87880.0
2020-02-05 13:15:00,41.34,41.36,41.33,41.36,105617.0,36.4278,36.4454,36.419,36.4454,105617.0
2020-02-05 13:20:00,41.36,41.39,41.36,41.39,55128.0,36.4454,36.4718,36.4454,36.4718,55128.0
2020-02-05 13:25:00,41.39,41.4,41.36,41.38,229754.0,36.4718,36.4806,36.4454,36.463,229754.0
2020-02-05 13:30:00,41.38,41.39,41.36,41.38,193367.0,36.463,36.4718,36.4454,36.463,193367.0
2020-02-05 13:35:00,41.38,41.39,41.37,41.39,492549.0,36.463,36.4718,36.4542,36.4718,492549.0
2020-02-05 13:40:00,41.39,41.42,41.37,41.42,242487.0,36.4718,36.4983,36.4542,36.4983,242487.0
2020-02-05 13:45:00,41.41,41.42,41.41,41.42,49579.0,36.4894,36.4983,36.4894,36.4983,49579.0
2020-02-05 13:50:00,41.42,41.43,41.41,41.41,234471.0,36.4983,36.5071,36.4894,36.4894,234471.0
2020-02-05 13:55:00,41.41,41.44,41.41,41.43,220964.0,36.4894,36.5159,36.4894,36.5071,220964.0
2020-02-05 14:00:00,41.43,41.43,41.41,41.41,62393.0,36.5071,36.5071,36.4894,36.4894,62393.0
2020-02-05 14:05:00,41.41,41.42,41.38,41.39,97890.0,36.4894,36.4983,36.463,36.4718,97890.0
2020-02-05 14:10:00,41.39,41.39,41.37,41.38,97187.0,36.4718,36.4718,36.4542,36.463,97187.0
2020-02-05 14:15:00,41.38,41.41,41.37,41.41,131666.0,36.463,36.4894,36.4542,36.4894,131666.0
2020-02-05 14:20:00,41.41,41.41,41.4,41.41,38400.0,36.4894,36.4894,36.4806,36.4894,38400.0
2020-02-05 14:25:00,41.41,41.41,41.4,41.41,69468.0,36.4894,36.4894,36.4806,36.4894,69468.0
2020-02-05 14:30:00,41.41,41.41,41.4,41.41,82652.0,36.4894,36.4894,36.4806,36.4894,82652.0
2020-02-05 14:35:00,41.41,41.42,41.4,41.41,117588.0,36.4894,36.4983,36.4806,36.4894,117588.0
2020-02-05 14:40:00,41.41,41.42,41.4,41.41,36497.0,36.4894,36.4983,36.4806,36.4894,36497.0
2020-02-05 14:45:00,41.41,41.43,41.4,41.43,334436.0,36.4894,36.5071,36.4806,36.5071,334436.0
2020-02-05 14:50:00,41.43,41.47,41.42,41.46,219492.0,36.5071,36.5423,36.4983,36.5335,219492.0
2020-02-05 14:55:00,41.46,41.48,41.45,41.48,129984.0,36.5335,36.5511,36.5247,36.5511,129984.0
2020-02-05 15:00:00,41.48,41.48,41.46,41.47,154586.0,36.5511,36.5511,36.5335,36.5423,154586.0
2020-02-05 15:05:00,41.47,41.47,41.45,41.46,85422.0,36.5423,36.5423,36.5247,36.5335,85422.0
2020-02-05 15:10:00,41.46,41.46,41.41,41.41,684224.0,36.5335,36.5335,36.4894,36.4894,684224.0
2020-02-05 15:15:00,41.41,41.43,41.41,41.43,175418.0,36.4894,36.5071,36.4894,36.5071,175418.0
2020-02-05 15:20:00,41.43,41.45,41.43,41.45,522368.0,36.5071,36.5247,36.5071,36.5247,522368.0
2020-02-05 15:25:00,41.45,41.45,41.41,41.44,115700.0,36.5247,36.5247,36.4894,36.5159,115700.0
2020-02-05 15:30:00,41.44,41.44,41.39,41.4,143775.0,36.5159,36.5159,36.4718,36.4806,143775.0
2020-02-05 15:35:00,41.4,41.41,41.38,41.4,293693.0,36.4806,36.4894,36.463,36.4806,293693.0
2020-02-05 15:40:00,41.39,41.41,41.38,41.41,221747.0,36.4718,36.4894,36.463,36.4894,221747.0
2020-02-05 15:45:00,41.41,41.41,41.38,41.4,717288.0,36.4894,36.4894,36.463,36.4806,717288.0
2020-02-05 15:50:00,41.4,41.4,41.36,41.37,878318.0,36.4806,36.4806,36.4454,36.4542,878318.0
2020-02-05 15:55:00,41.37,41.38,41.33,41.36,1603276.0,36.4542,36.463,36.419,36.4454,1603276.0
2020-02-06 09:30:00,41.96,41.96,41.82,41.84,1157252.0,36.9741,36.9741,36.8507,36.8684,1157252.0
2020-02-06 09:35:00,41.84,41.86,41.8,41.81,532440.0,36.8684,36.886,36.8331,36.8419,532440.0
2020-02-06 09:40:00,41.82,41.82,41.73,41.76,831451.0,36.8507,36.8507,36.7714,36.7979,831451.0
2020-02-06 09:45:00,41.77,41.79,41.74,41.77,739468.0,36.8067,36.8243,36.7802,36.8067,739468.0
2020-02-06 09:50:00,41.77,41.83,41.75,41.83,422230.0,36.8067,36.8595,36.789,36.8595,422230.0
2020-02-06 09:55:00,41.82,41.9,41.81,41.89,540838.0,36.8507,36.9212,36.8419,36.9124,540838.0
2020-02-06 10:00:00,41.89,41.89,41.84,41.87,383589.0,36.9124,36.9124,36.8684,36.8948,383589.0
2020-02-06 10:05:00,41.87,41.88,41.84,41.84,350759.0,36.8948,36.9036,36.8684,36.8684,350759.0
2020-02-06 10:10:00,41.84,41.87,41.82,41.83,255359.0,36.8684,36.8948,36.8507,36.8595,255359.0
2020-02-06 10:15:00,41.83,41.83,41.73,41.74,376860.0,36.8595,36.8595,36.7714,36.7802,376860.0
2020-02-06 10:20:00,41.75,41.77,41.67,41.71,1135460.0,36.789,36.8067,36.7186,36.7538,1135460.0
2020-02-06 10:25:00,41.71,41.75,41.69,41.69,544057.0,36.7538,36.789,36.7362,36.7362,544057.0
2020-02-06 10:30:00,41.69,41.71,41.67,41.68,270660.0,36.7362,36.7538,36.7186,36.7274,270660.0
2020-02-06 10:35:00,41.68,41.71,41.68,41.71,265263.0,36.7274,36.7538,36.7274,36.7538,265263.0
2020-02-06 10:40:00,41.71,41.71,41.66,41.67,85122.0,36.7538,36.7538,36.7097,36.7186,85122.0
2020-02-06 10:45:00,41.66,41.72,41.65,41.7,211163.0,36.7097,36.7626,36.7009,36.745,211163.0
2020-02-06 10:50:00,41.7,41.72,41.63,41.65,236563.0,36.745,36.7626,36.6833,36.7009,236563.0
2020-02-06 10:55:00,41.64,41.71,41.63,41.7,451383.0,36.6921,36.7538,36.6833,36.745,451383.0
2020-02-06 11:00:00,41.7,41.71,41.67,41.7,176434.0,36.745,36.7538,36.7186,36.745,176434.0
2020-02-06 11:05:00,41.7,41.72,41.69,41.71,193962.0,36.745,36.7626,36.7362,36.7538,193962.0
2020-02-06 11:10:00,41.71,41.74,41.7,41.73,322948.0,36.7538,36.7802,36.745,36.7714,322948.0
2020-02-06 11:15:00,41.73,41.73,41.7,41.72,112945.0,36.7714,36.7714,36.745,36.7626,112945.0
2020-02-06 11:20:00,41.72,41.73,41.71,41.72,95386.0,36.7626,36.7714,36.7538,36.7626,95386.0
2020-02-06 11:25:00,41.72,41.76,41.72,41.75,169043.0,36.7626,36.7979,36.7626,36.789,169043.0
2020-02-06 11:30:00,41.76,41.79,41.73,41.77,328170.0,36.7979,36.8243,36.7714,36.8067,328170.0
2020-02-06 11:35:00,41.77,41.79,41.76,41.79,273853.0,36.8067,36.8243,36.7979,36.8243,273853.0
2020-02-06 11:40:00,41.79,41.8,41.76,41.77,233427.0,36.8243,36.8331,36.7979,36.8067,233427.0
2020-02-06 11:45:00,41.77,41.77,41.76,41.77,72593.0,36.8067,36.8067,36.7979,36.8067,72593.0
2020-02-06 11:50:00,41.77,41.77,41.74,41.75,56512.0,36.8067,36.8067,36.7802,36.789,56512.0
2020-02-06 11:55:00,41.75,41.79,41.74,41.77,206187.0,36.789,36.8243,36.7802,36.8067,206187.0
2020-02-06 12:00:00,41.77,41.83,41.76,41.82,275849.0,36.8067,36.8595,36.7979,36.8507,275849.0
2020-02-06 12:05:00,41.82,41.83,41.81,41.82,135449.0,36.8507,36.8595,36.8419,36.8507,135449.0
2020-02-06 12:10:00,41.83,41.83,41.79,41.79,87830.0,36.8595,36.8595,36.8243,36.8243,87830.0
2020-02-06 12:15:00,41.79,41.82,41.79,41.81,149045.0,36.8243,36.8507,36.8243,36.8419,149045.0
2020-02-06 12:20:00,41.82,41.86,41.81,41.86,154767.0,36.8507,36.886,36.8419,36.886,154767.0
2020-02-06 12:25:00,41.86,41.87,41.85,41.86,73517.0,36.886,36.8948,36.8772,36.886,73517.0
2020-02-06 12:30:00,41.87,41.87,41.84,41.84,60515.0,36.8948,36.8948,36.8684,36.8684,60515.0
2020-02-06 12:35:00,41.84,41.85,41.81,41.81,138874.0,36.8684,36.8772,36.8419,36.8419,138874.0
2020-02-06 12:40:00,41.82,41.83,41.81,41.83,214031.0,36.8507,36.8595,36.8419,36.8595,214031.0
2020-02-06 12:45:00,41.83,41.83,41.79,41.82,141655.0,36.8595,36.8595,36.8243,36.8507,141655.0
2020-02-06 12:50:00,41.81,41.84,41.81,41.83,238451.0,36.8419,36.8684,36.8419,36.8595,238451.0
2020-02-06 12:55:00,41.83,41.84,41.8,41.83,68635.0,36.8595,36.8684,36.8331,36.8595,68635.0
2020-02-06 13:00:00,41.82,41.83,41.82,41.83,13480.0,36.8507,36.8595,36.8507,36.8595,13480.0
2020-02-06 13:05:00,41.83,41.84,41.81,41.83,144316.0,36.8595,36.8684,36.8419,36.8595,144316.0
2020-02-06 13:10:00,41.82,41.83,41.81,41.82,41720.0,36.8507,36.8595,36.8419,36.8507,41720.0
2020-02-06 13:15:00,41.82,41.83,41.82,41.82,22697.0,36.8507,36.8595,36.8507,36.8507,22697.0
2020-02-06 13:20:00,41.82,41.83,41.8,41.81,118648.0,36.8507,36.8595,36.8331,36.8419,118648.0
2020-02-06 13:25:00,41.8,41.81,41.8,41.8,95538.0,36.8331,36.8419,36.8331,36.8331,95538.0
2020-02-06 13:30:00,41.8,41.81,41.79,41.8,219485.0,36.8331,36.8419,36.8243,36.8331,219485.0
2020-02-06 13:35:00,41.8,41.81,41.78,41.78,75819.0,36.8331,36.8419,36.8155,36.8155,75819.0
2020-02-06 13:40:00,41.78,41.8,41.77,41.79,148402.0,36.8155,36.8331,36.8067,36.8243,148402.0
2020-02-06 13:45:00,41.79,41.8,41.78,41.8,88992.0,36.8243,36.8331,36.8155,36.8331,88992.0
2020-02-06 13:50:00,41.8,41.83,41.8,41.81,102704.0,36.8331,36.8595,36.8331,36.8419,102704.0
2020-02-06 13:55:00,41.81,41.84,41.81,41.84,166904.0,36.8419,36.8684,36.8419,36.8684,166904.0
2020-02-06 14:00:00,41.84,41.84,41.8,41.82,119126.0,36.8684,36.8684,36.8331,36.8507,119126.0
2020-02-06 14:05:00,41.81,41.83,41.81,41.82,85936.0,36.8419,36.8595,36.8419,36.8507,85936.0
2020-02-06 14:10:00,41.82,41.82,41.81,41.82,38810.0,36.8507,36.8507,36.8419,36.8507,38810.0
2020-02-06 14:15:00,41.82,41.83,41.79,41.8,276979.0,36.8507,36.8595,36.8243,36.8331,276979.0
2020-02-06 14:20:00,41.8,41.8,41.78,41.78,198537.0,36.8331,36.8331,36.8155,36.8155,198537.0
2020-02-06 14:25:00,41.79,41.79,41.78,41.79,159786.0,36.8243,36.8243,36.8155,36.8243,159786.0
2020-02-06 14:30:00,41.79,41.8,41.77,41.78,206693.0,36.8243,36.8331,36.8067,36.8155,206693.0
2020-02-06 14:35:00,41.78,41.79,41.73,41.76,596741.0,36.8155,36.8243,36.7714,36.7979,596741.0
2020-02-06 14:40:00,41.76,41.77,41.74,41.74,159669.0,36.7979,36.8067,36.7802,36.7802,159669.0
2020-02-06 14:45:00,41.74,41.75,41.71,41.73,374362.0,36.7802,36.789,36.7538,36.7714,374362.0
2020-02-06 14:50:00,41.73,41.74,41.73,41.73,54728.0,36.7714,36.7802,36.7714,36.7714,54728.0
2020-02-06 14:55:00,41.73,41.73,41.69,41.7,125150.0,36.7714,36.7714,36.7362,36.745,125150.0
2020-02-06 15:00:00,41.7,41.7,41.67,41.69,188078.0,36.745,36.745,36.7186,36.7362,188078.0
2020-02-06 15:05:00,41.69,41.73,41.68,41.73,143792.0,36.7362,36.7714,36.7274,36.7714,143792.0
2020-02-06 15:10:00,41.73,41.73,41.7,41.71,79556.0,36.7714,36.7714,36.745,36.7538,79556.0
2020-02-06 15:15:00,41.71,41.74,41.7,41.71,268226.0,36.7538,36.7802,36.745,36.7538,268226.0
2020-02-06 15:20:00,41.71,41.71,41.66,41.67,563745.0,36.7538,36.7538,36.7097,36.7186,563745.0
2020-02-06 15:25:00,41.68,41.68,41.65,41.66,1875937.0,36.7274,36.7274,36.7009,36.7097,1875937.0
2020-02-06 15:30:00,41.67,41.68,41.6,41.66,814664.0,36.7186,36.7274,36.6569,36.7097,814664.0
2020-02-06 15:35:00,41.66,41.66,41.64,41.65,279224.0,36.7097,36.7097,36.6921,36.7009,279224.0
2020-02-06 15:40:00,41.65,41.65,41.63,41.65,401931.0,36.7009,36.7009,36.6833,36.7009,401931.0
2020-02-06 15:45:00,41.64,41.65,41.55,41.59,1925195.0,36.6921,36.7009,36.6128,36.6481,1925195.0
2020-02-06 15:50:00,41.59,41.62,41.57,41.58,1273320.0,36.6481,36.6745,36.6304,36.6392,1273320.0
2020-02-06 15:55:00,41.58,41.65,41.57,41.62,2028027.0,36.6392,36.7009,36.6304,36.6745,2028027.0
2020-02-07 09:30:00,41.5,41.53,41.36,41.36,1069058.0,36.5688,36.5952,36.4454,36.4454,1069058.0
2020-02-07 09:35:00,41.37,41.47,41.35,41.41,849991.0,36.4542,36.5423,36.4366,36.4894,849991.0
2020-02-07 09:40:00,41.41,41.43,41.37,41.4,682455.0,36.4894,36.5071,36.4542,36.4806,682455.0
2020-02-07 09:45:00,41.4,41.4,41.31,41.36,636604.0,36.4806,36.4806,36.4013,36.4454,636604.0
2020-02-07 09:50:00,41.36,41.41,41.35,41.41,306285.0,36.4454,36.4894,36.4366,36.4894,306285.0
2020-02-07 09:55:00,41.41,41.42,41.36,41.38,136431.0,36.4894,36.4983,36.4454,36.463,136431.0
2020-02-07 10:00:00,41.37,41.38,41.3,41.32,178959.0,36.4542,36.463,36.3925,36.4101,178959.0
2020-02-07 10:05:00,41.32,41.36,41.3,41.32,493912.0,36.4101,36.4454,36.3925,36.4101,493912.0
2020-02-07 10:10:00,41.32,41.37,41.31,41.34,151195.0,36.4101,36.4542,36.4013,36.4278,151195.0
2020-02-07 10:15:00,41.34,41.37,41.32,41.34,82478.0,36.4278,36.4542,36.4101,36.4278,82478.0
2020-02-07 10:20:00,41.34,41.37,41.34,41.37,407500.0,36.4278,36.4542,36.4278,36.4542,407500.0
2020-02-07 10:25:00,41.37,41.38,41.34,41.37,220662.0,36.4542,36.463,36.4278,36.4542,220662.0
2020-02-07 10:30:00,41.37,41.4,41.36,41.37,110829.0,36.4542,36.4806,36.4454,36.4542,110829.0
2020-02-07 10:35:00,41.36,41.4,41.36,41.37,171752.0,36.4454,36.4806,36.4454,36.4542,171752.0
2020-02-07 10:40:00,41.37,41.41,41.36,41.41,208920.0,36.4542,36.4894,36.4454,36.4894,208920.0
2020-02-07 10:45:00,41.41,41.42,41.38,41.41,445484.0,36.4894,36.4983,36.463,36.4894,445484.0
2020-02-07 10:50:00,41.41,41.42,41.39,41.4,204965.0,36.4894,36.4983,36.4718,36.4806,204965.0
2020-02-07 10:55:00,41.4,41.43,41.39,41.4,136161.0,36.4806,36.5071,36.4718,36.4806,136161.0
2020-02-07 11:00:00,41.4,41.4,41.36,41.38,177359.0,36.4806,36.4806,36.4454,36.463,177359.0
2020-02-07 11:05:00,41.38,41.4,41.37,41.37,100075.0,36.463,36.4806,36.4542,36.4542,100075.0
2020-02-07 11:10:00,41.37,41.39,41.35,41.39,95893.0,36.4542,36.4718,36.4366,36.4718,95893.0
2020-02-07 11:15:00,41.39,41.39,41.36,41.37,93046.0,36.4718,36.4718,36.4454,36.4542,93046.0
2020-02-07 11:20:00,41.38,41.42,41.37,41.42,105581.0,36.463,36.4983,36.4542,36.4983,105581.0
2020-02-07 11:25:00,41.42,41.42,41.39,41.4,79227.0,36.4983,36.4983,36.4718,36.4806,79227.0
2020-02-07 11:30:00,41.4,41.45,41.38,41.39,385464.0,36.4806,36.5247,36.463,36.4718,385464.0
2020-02-07 11:35:00,41.39,41.42,41.38,41.39,207941.0,36.4718,36.4983,36.463,36.4718,207941.0
2020-02-07 11:40:00,41.39,41.4,41.36,41.36,170165.0,36.4718,36.4806,36.4454,36.4454,170165.0
2020-02-07 11:45:00,41.37,41.37,41.35,41.35,103450.0,36.4542,36.4542,36.4366,36.4366,103450.0
2020-02-07 11:50:00,41.36,41.37,41.34,41.37,139009.0,36.4454,36.4542,36.4278,36.4542,139009.0
2020-02-07 11:55:00,41.36,41.37,41.35,41.37,58230.0,36.4454,36.4542,36.4366,36.4542,58230.0
2020-02-07 12:00:00,41.36,41.38,41.34,41.35,246186.0,36.4454,36.463,36.4278,36.4366,246186.0
2020-02-07 12:05:00,41.35,41.37,41.34,41.34,103337.0,36.4366,36.4542,36.4278,36.4278,103337.0
2020-02-07 12:10:00,41.34,41.35,41.33,41.35,80835.0,36.4278,36.4366,36.419,36.4366,80835.0
2020-02-07 12:15:00,41.35,41.36,41.34,41.34,135824.0,36.4366,36.4454,36.4278,36.4278,135824.0
2020-02-07 12:20:00,41.34,41.35,41.33,41.35,260187.0,36.4278,36.4366,36.419,36.4366,260187.0
2020-02-07 12:25:00,41.35,41.36,41.34,41.36,62871.0,36.4366,36.4454,36.4278,36.4454,62871.0
2020-02-07 12:30:00,41.35,41.35,41.32,41.34,375361.0,36.4366,36.4366,36.4101,36.4278,375361.0
2020-02-07 12:35:00,41.34,41.37,41.33,41.37,199164.0,36.4278,36.4542,36.419,36.4542,199164.0
2020-02-07 12:40:00,41.37,41.37,41.33,41.34,65710.0,36.4542,36.4542,36.419,36.4278,65710.0
2020-02-07 12:45:00,41.34,41.34,41.33,41.33,46765.0,36.4278,36.4278,36.419,36.419,46765.0
2020-02-07 12:50:00,41.33,41.34,41.32,41.34,109427.0,36.419,36.4278,36.4101,36.4278,109427.0
2020-02-07 12:55:00,41.34,41.35,41.33,41.34,96296.0,36.4278,36.4366,36.419,36.4278,96296.0
2020-02-07 13:00:00,41.34,41.35,41.32,41.33,105569.0,36.4278,36.4366,36.4101,36.419,105569.0
2020-02-07 13:05:00,41.33,41.33,41.3,41.31,166102.0,36.419,36.419,36.3925,36.4013,166102.0
2020-02-07 13:10:00,41.31,41.31,41.3,41.3,83984.0,36.4013,36.4013,36.3925,36.3925,83984.0
2020-02-07 13:15:00,41.3,41.3,41.29,41.3,163234.0,36.3925,36.3925,36.3837,36.3925,163234.0
2020-02-07 13:20:00,41.3,41.31,41.29,41.29,276347.0,36.3925,36.4013,36.3837,36.3837,276347.0
2020-02-07 13:25:00,41.29,41.32,41.29,41.32,71816.0,36.3837,36.4101,36.3837,36.4101,71816.0
2020-02-07 13:30:00,41.32,41.33,41.25,41.26,423176.0,36.4101,36.419,36.3485,36.3573,423176.0
2020-02-07 13:35:00,41.26,41.35,41.26,41.26,705482.0,36.3573,36.4366,36.3573,36.3573,705482.0
2020-02-07 13:40:00,41.26,41.28,41.25,41.27,167753.0,36.3573,36.3749,36.3485,36.3661,167753.0
2020-02-07 13:45:00,41.27,41.27,41.23,41.23,192744.0,36.3661,36.3661,36.3308,36.3308,192744.0
2020-02-07 13:50:00,41.24,41.26,41.21,41.26,554235.0,36.3396,36.3573,36.3132,36.3573,554235.0
2020-02-07 13:55:00,41.26,41.28,41.22,41.22,361749.0,36.3573,36.3749,36.322,36.322,361749.0
2020-02-07 14:00:00,41.22,41.26,41.19,41.21,462753.0,36.322,36.3573,36.2956,36.3132,462753.0
2020-02-07 14:05:00,41.21,41.22,41.19,41.21,67380.0,36.3132,36.322,36.2956,36.3132,67380.0
2020-02-07 14:10:00,41.2,41.21,41.17,41.19,103097.0,36.3044,36.3132,36.278,36.2956,103097.0
2020-02-07 14:15:00,41.19,41.21,41.17,41.18,180202.0,36.2956,36.3132,36.278,36.2868,180202.0
2020-02-07 14:20:00,41.18,41.19,41.15,41.15,250748.0,36.2868,36.2956,36.2603,36.2603,250748.0
2020-02-07 14:25:00,41.16,41.18,41.14,41.17,386005.0,36.2692,36.2868,36.2515,36.278,386005.0
2020-02-07 14:30:00,41.18,41.21,41.17,41.19,239563.0,36.2868,36.3132,36.278,36.2956,239563.0
2020-02-07 14:35:00,41.19,41.21,41.18,41.19,127570.0,36.2956,36.3132,36.2868,36.2956,127570.0
2020-02-07 14:40:00,41.19,41.23,41.17,41.23,130883.0,36.2956,36.3308,36.278,36.3308,130883.0
2020-02-07 14:45:00,41.23,41.23,41.2,41.21,130483.0,36.3308,36.3308,36.3044,36.3132,130483.0
2020-02-07 14:50:00,41.21,41.22,41.17,41.21,113958.0,36.3132,36.322,36.278,36.3132,113958.0
2020-02-07 14:55:00,41.21,41.22,41.19,41.21,105951.0,36.3132,36.322,36.2956,36.3132,105951.0
2020-02-07 15:00:00,41.22,41.25,41.21,41.21,188377.0,36.322,36.3485,36.3132,36.3132,188377.0
2020-02-07 15:05:00,41.21,41.22,41.19,41.19,118348.0,36.3132,36.322,36.2956,36.2956,118348.0
2020-02-07 15:10:00,41.2,41.21,41.17,41.2,154377.0,36.3044,36.3132,36.278,36.3044,154377.0
2020-02-07 15:15:00,41.2,41.21,41.19,41.21,77691.0,36.3044,36.3132,36.2956,36.3132,77691.0
2020-02-07 15:20:00,41.21,41.21,41.18,41.21,122205.0,36.3132,36.3132,36.2868,36.3132,122205.0
2020-02-07 15:25:00,41.21,41.25,41.19,41.25,123696.0,36.3132,36.3485,36.2956,36.3485,123696.0
2020-02-07 15:30:00,41.24,41.28,41.24,41.27,344618.0,36.3396,36.3749,36.3396,36.3661,344618.0
2020-02-07 15:35:00,41.27,41.27,41.25,41.26,170561.0,36.3661,36.3661,36.3485,36.3573,170561.0
2020-02-07 15:40:00,41.26,41.27,41.24,41.26,267380.0,36.3573,36.3661,36.3396,36.3573,267380.0
2020-02-07 15:45:00,41.26,41.28,41.23,41.23,712577.0,36.3573,36.3749,36.3308,36.3308,712577.0
2020-02-07 15:50:00,41.23,41.25,41.18,41.2,1392986.0,36.3308,36.3485,36.2868,36.3044,1392986.0
2020-02-07 15:55:00,41.2,41.26,41.18,41.24,2142965.0,36.3044,36.3573,36.2868,36.3396,2142965.0
2020-02-10 09:30:00,41.29,41.38,41.29,41.38,527371.0,36.3837,36.463,36.3837,36.463,527371.0
2020-02-10 09:35:00,41.38,41.4,41.34,41.36,513392.0,36.463,36.4806,36.4278,36.4454,513392.0
2020-02-10 09:40:00,41.37,41.39,41.36,41.39,322606.0,36.4542,36.4718,36.4454,36.4718,322606.0
2020-02-10 09:45:00,41.39,41.4,41.33,41.34,227083.0,36.4718,36.4806,36.419,36.4278,227083.0
2020-02-10 09:50:00,41.34,41.38,41.31,41.38,397271.0,36.4278,36.463,36.4013,36.463,397271.0
2020-02-10 09:55:00,41.38,41.4,41.35,41.4,364070.0,36.463,36.4806,36.4366,36.4806,364070.0
2020-02-10 10:00:00,41.4,41.41,41.37,41.38,283169.0,36.4806,36.4894,36.4542,36.463,283169.0
2020-02-10 10:05:00,41.38,41.42,41.38,41.41,243890.0,36.463,36.4983,36.463,36.4894,243890.0
2020-02-10 10:10:00,41.41,41.43,41.4,41.41,99718.0,36.4894,36.5071,36.4806,36.4894,99718.0
2020-02-10 10:15:00,41.41,41.46,41.4,41.45,553690.0,36.4894,36.5335,36.4806,36.5247,553690.0
2020-02-10 10:20:00,41.45,41.47,41.43,41.44,238733.0,36.5247,36.5423,36.5071,36.5159,238733.0
2020-02-10 10:25:00,41.45,41.45,41.41,41.43,127001.0,36.5247,36.5247,36.4894,36.5071,127001.0
2020-02-10 10:30:00,41.42,41.44,41.41,41.44,76003.0,36.4983,36.5159,36.4894,36.5159,76003.0
2020-02-10 10:35:00,41.43,41.47,41.42,41.45,135760.0,36.5071,36.5423,36.4983,36.5247,135760.0
2020-02-10 10:40:00,41.45,41.45,41.4,41.41,71680.0,36.5247,36.5247,36.4806,36.4894,71680.0
2020-02-10 10:45:00,41.41,41.43,41.4,41.43,159500.0,36.4894,36.5071,36.4806,36.5071,159500.0
2020-02-10 10:50:00,41.43,41.44,41.4,41.4,63225.0,36.5071,36.5159,36.4806,36.4806,63225.0
2020-02-10 10:55:00,41.4,41.41,41.38,41.41,136429.0,36.4806,36.4894,36.463,36.4894,136429.0
2020-02-10 11:00:00,41.41,41.43,41.4,41.41,127300.0,36.4894,36.5071,36.4806,36.4894,127300.0
2020-02-10 11:05:00,41.41,41.42,41.39,41.4,434422.0,36.4894,36.4983,36.4718,36.4806,434422.0
2020-02-10 11:10:00,41.4,41.41,41.38,41.4,90705.0,36.4806,36.4894,36.463,36.4806,90705.0
2020-02-10 11:15:00,41.4,41.42,41.38,41.39,245738.0,36.4806,36.4983,36.463,36.4718,245738.0
2020-02-10 11:20:00,41.39,41.4,41.38,41.4,76806.0,36.4718,36.4806,36.463,36.4806,76806.0
2020-02-10 11:25:00,41.4,41.41,41.39,41.4,98908.0,36.4806,36.4894,36.4718,36.4806,98908.0
2020-02-10 11:30:00,41.41,41.43,41.4,41.42,78962.0,36.4894,36.5071,36.4806,36.4983,78962.0
2020-02-10 11:35:00,41.41,41.46,41.41,41.46,67390.0,36.4894,36.5335,36.4894,36.5335,67390.0
2020-02-10 11:40:00,41.45,41.46,41.43,41.45,78409.0,36.5247,36.5335,36.5071,36.5247,78409.0
2020-02-10 11:45:00,41.45,41.48,41.45,41.46,142483.0,36.5247,36.5511,36.5247,36.5335,142483.0
2020-02-10 11:50:00,41.46,41.46,41.41,41.42,56134.0,36.5335,36.5335,36.4894,36.4983,56134.0
2020-02-10 11:55:00,41.42,41.43,41.41,41.42,36811.0,36.4983,36.5071,36.4894,36.4983,36811.0
2020-02-10 12:00:00,41.42,41.43,41.4,41.41,51641.0,36.4983,36.5071,36.4806,36.4894,51641.0
2020-02-10 12:05:00,41.41,41.42,41.4,41.41,17876.0,36.4894,36.4983,36.4806,36.4894,17876.0
2020-02-10 12:10:00,41.41,41.43,41.39,41.41,340340.0,36.4894,36.5071,36.4718,36.4894,340340.0
2020-02-10 12:15:00,41.4,41.41,41.39,41.4,24399.0,36.4806,36.4894,36.4718,36.4806,24399.0
2020-02-10 12:20:00,41.4,41.4,41.39,41.4,6864.0,36.4806,36.4806,36.4718,36.4806,6864.0
2020-02-10 12:25:00,41.4,41.41,41.39,41.4,60631.0,36.4806,36.4894,36.4718,36.4806,60631.0
2020-02-10 12:30:00,41.41,41.41,41.38,41.38,38071.0,36.4894,36.4894,36.463,36.463,38071.0
2020-02-10 12:35:00,41.38,41.4,41.37,41.4,422457.0,36.463,36.4806,36.4542,36.4806,422457.0
2020-02-10 12:40:00,41.4,41.41,41.39,41.41,44345.0,36.4806,36.4894,36.4718,36.4894,44345.0
2020-02-10 12:45:00,41.41,41.42,41.39,41.4,51840.0,36.4894,36.4983,36.4718,36.4806,51840.0
2020-02-10 12:50:00,41.4,41.4,41.38,41.39,58848.0,36.4806,36.4806,36.463,36.4718,58848.0
2020-02-10 12:55:00,41.39,41.4,41.38,41.39,35054.0,36.4718,36.4806,36.463,36.4718,35054.0
2020-02-10 13:00:00,41.39,41.4,41.38,41.4,38660.0,36.4718,36.4806,36.463,36.4806,38660.0
2020-02-10 13:05:00,41.4,41.4,41.38,41.39,61724.0,36.4806,36.4806,36.463,36.4718,61724.0
2020-02-10 13:10:00,41.39,41.4,41.39,41.4,22021.0,36.4718,36.4806,36.4718,36.4806,22021.0
2020-02-10 13:15:00,41.4,41.41,41.39,41.4,78656.0,36.4806,36.4894,36.4718,36.4806,78656.0
2020-02-10 13:20:00,41.4,41.41,41.39,41.41,27434.0,36.4806,36.4894,36.4718,36.4894,27434.0
2020-02-10 13:25:00,41.4,41.41,41.39,41.4,93859.0,36.4806,36.4894,36.4718,36.4806,93859.0
2020-02-10 13:30:00,41.4,41.41,41.39,41.41,77417.0,36.4806,36.4894,36.4718,36.4894,77417.0
2020-02-10 13:35:00,41.41,41.41,41.4,41.41,48714.0,36.4894,36.4894,36.4806,36.4894,48714.0
2020-02-10 13:40:00,41.41,41.42,41.4,41.4,138030.0,36.4894,36.4983,36.4806,36.4806,138030.0
2020-02-10 13:45:00,41.41,41.41,41.39,41.41,154488.0,36.4894,36.4894,36.4718,36.4894,154488.0
2020-02-10 13:50:00,41.4,41.41,41.39,41.4,140539.0,36.4806,36.4894,36.4718,36.4806,140539.0
2020-02-10 13:55:00,41.41,41.42,41.4,41.4,190177.0,36.4894,36.4983,36.4806,36.4806,190177.0
2020-02-10 14:00:00,41.4,41.41,41.36,41.38,106383.0,36.4806,36.4894,36.4454,36.463,106383.0
2020-02-10 14:05:00,41.38,41.4,41.37,41.39,41065.0,36.463,36.4806,36.4542,36.4718,41065.0
2020-02-10 14:10:00,41.39,41.41,41.38,41.39,55075.0,36.4718,36.4894,36.463,36.4718,55075.0
2020-02-10 14:15:00,41.4,41.42,41.39,41.4,273041.0,36.4806,36.4983,36.4718,36.4806,273041.0
2020-02-10 14:20:00,41.4,41.41,41.39,41.4,97694.0,36.4806,36.4894,36.4718,36.4806,97694.0
2020-02-10 14:25:00,41.41,41.41,41.4,41.41,11151.0,36.4894,36.4894,36.4806,36.4894,11151.0
2020-02-10 14:30:00,41.41,41.42,41.4,41.41,50615.0,36.4894,36.4983,36.4806,36.4894,50615.0
2020-02-10 14:35:00,41.41,41.42,41.4,41.41,43285.0,36.4894,36.4983,36.4806,36.4894,43285.0
2020-02-10 14:40:00,41.41,41.41,41.4,41.41,17757.0,36.4894,36.4894,36.4806,36.4894,17757.0
2020-02-10 14:45:00,41.41,41.42,41.4,41.41,25271.0,36.4894,36.4983,36.4806,36.4894,25271.0
2020-02-10 14:50:00,41.42,41.43,41.41,41.43,56875.0,36.4983,36.5071,36.4894,36.5071,56875.0
2020-02-10 14:55:00,41.43,41.46,41.42,41.45,203185.0,36.5071,36.5335,36.4983,36.5247,203185.0
2020-02-10 15:00:00,41.45,41.46,41.44,41.45,47268.0,36.5247,36.5335,36.5159,36.5247,47268.0
2020-02-10 15:05:00,41.45,41.49,41.44,41.46,314772.0,36.5247,36.5599,36.5159,36.5335,314772.0
2020-02-10 15:10:00,41.47,41.5,41.46,41.5,378908.0,36.5423,36.5688,36.5335,36.5688,378908.0
2020-02-10 15:15:00,41.5,41.5,41.46,41.47,426044.0,36.5688,36.5688,36.5335,36.5423,426044.0
2020-02-10 15:20:00,41.46,41.49,41.46,41.48,52636.0,36.5335,36.5599,36.5335,36.5511,52636.0
2020-02-10 15:25:00,41.48,41.5,41.47,41.5,128497.0,36.5511,36.5688,36.5423,36.5688,128497.0
2020-02-10 15:30:00,41.5,41.5,41.47,41.5,121793.0,36.5688,36.5688,36.5423,36.5688,121793.0
2020-02-10 15:35:00,41.49,41.5,41.47,41.49,174951.0,36.5599,36.5688,36.5423,36.5599,174951.0
2020-02-10 15:40:00,41.49,41.49,41.47,41.47,189487.0,36.5599,36.5599,36.5423,36.5423,189487.0
2020-02-10 15:45:00,41.47,41.48,41.44,41.46,368831.0,36.5423,36.5511,36.5159,36.5335,368831.0
2020-02-10 15:50:00,41.46,41.47,41.44,41.46,1179325.0,36.5335,36.5423,36.5159,36.5335,1179325.0
2020-02-10 15:55:00,41.46,41.53,41.46,41.53,1220787.0,36.5335,36.5952,36.5335,36.5952,1220787.0
2020-02-11 09:30:00,42.18,42.28,42.17,42.21,1938110.0,37.168,37.2561,37.1591,37.1944,1938110.0
2020-02-11 09:35:00,42.21,42.22,42.16,42.18,781752.0,37.1944,37.2032,37.1503,37.168,781752.0
2020-02-11 09:40:00,42.18,42.24,42.16,42.23,400254.0,37.168,37.2208,37.1503,37.212,400254.0
2020-02-11 09:45:00,42.23,42.25,42.21,42.24,788476.0,37.212,37.2296,37.1944,37.2208,788476.0
2020-02-11 09:50:00,42.24,42.3,42.22,42.3,706325.0,37.2208,37.2737,37.2032,37.2737,706325.0
2020-02-11 09:55:00,42.3,42.35,42.29,42.33,854401.0,37.2737,37.3178,37.2649,37.3001,854401.0
2020-02-11 10:00:00,42.32,42.43,42.32,42.41,946170.0,37.2913,37.3882,37.2913,37.3706,946170.0
2020-02-11 10:05:00,42.42,42.45,42.41,42.45,497456.0,37.3794,37.4059,37.3706,37.4059,497456.0
2020-02-11 10:10:00,42.45,42.46,42.42,42.45,393824.0,37.4059,37.4147,37.3794,37.4059,393824.0
2020-02-11 10:15:00,42.45,42.46,42.4,42.41,442672.0,37.4059,37.4147,37.3618,37.3706,442672.0
2020-02-11 10:20:00,42.41,42.43,42.39,42.4,136624.0,37.3706,37.3882,37.353,37.3618,136624.0
2020-02-11 10:25:00,42.4,42.42,42.39,42.4,256758.0,37.3618,37.3794,37.353,37.3618,256758.0
2020-02-11 10:30:00,42.4,42.43,42.39,42.43,164386.0,37.3618,37.3882,37.353,37.3882,164386.0
2020-02-11 10:35:00,42.43,42.43,42.39,42.4,191055.0,37.3882,37.3882,37.353,37.3618,191055.0
2020-02-11 10:40:00,42.4,42.43,42.4,42.43,195156.0,37.3618,37.3882,37.3618,37.3882,195156.0
2020-02-11 10:45:00,42.43,42.43,42.38,42.4,110297.0,37.3882,37.3882,37.3442,37.3618,110297.0
2020-02-11 10:50:00,42.4,42.41,42.39,42.39,150557.0,37.3618,37.3706,37.353,37.353,150557.0
2020-02-11 10:55:00,42.4,42.4,42.38,42.39,119805.0,37.3618,37.3618,37.3442,37.353,119805.0
2020-02-11 11:00:00,42.38,42.4,42.37,42.37,309782.0,37.3442,37.3618,37.3354,37.3354,309782.0
2020-02-11 11:05:00,42.37,42.38,42.36,42.37,173148.0,37.3354,37.3442,37.3266,37.3354,173148.0
2020-02-11 11:10:00,42.37,42.38,42.34,42.35,195984.0,37.3354,37.3442,37.3089,37.3178,195984.0
2020-02-11 11:15:00,42.35,42.35,42.32,42.34,93829.0,37.3178,37.3178,37.2913,37.3089,93829.0
2020-02-11 11:20:00,42.34,42.35,42.3,42.31,119698.0,37.3089,37.3178,37.2737,37.2825,119698.0
2020-02-11 11:25:00,42.31,42.34,42.3,42.34,93534.0,37.2825,37.3089,37.2737,37.3089,93534.0
2020-02-11 11:30:00,42.33,42.34,42.3,42.3,146446.0,37.3001,37.3089,37.2737,37.2737,146446.0
2020-02-11 11:35:00,42.3,42.32,42.28,42.28,141853.0,37.2737,37.2913,37.2561,37.2561,141853.0
2020-02-11 11:40:00,42.29,42.3,42.27,42.3,208957.0,37.2649,37.2737,37.2473,37.2737,208957.0
2020-02-11 11:45:00,42.3,42.33,42.29,42.33,241846.0,37.2737,37.3001,37.2649,37.3001,241846.0
2020-02-11 11:50:00,42.33,42.33,42.31,42.32,153233.0,37.3001,37.3001,37.2825,37.2913,153233.0
2020-02-11 11:55:00,42.32,42.33,42.3,42.31,128423.0,37.2913,37.3001,37.2737,37.2825,128423.0
2020-02-11 12:00:00,42.31,42.32,42.29,42.32,191651.0,37.2825,37.2913,37.2649,37.2913,191651.0
2020-02-11 12:05:00,42.31,42.34,42.3,42.32,178037.0,37.2825,37.3089,37.2737,37.2913,178037.0
2020-02-11 12:10:00,42.32,42.35,42.31,42.33,446393.0,37.2913,37.3178,37.2825,37.3001,446393.0
2020-02-11 12:15:00,42.33,42.36,42.33,42.36,175414.0,37.3001,37.3266,37.3001,37.3266,175414.0
2020-02-11 12:20:00,42.36,42.36,42.34,42.34,118957.0,37.3266,37.3266,37.3089,37.3089,118957.0
2020-02-11 12:25:00,42.35,42.37,42.35,42.36,53971.0,37.3178,37.3354,37.3178,37.3266,53971.0
2020-02-11 12:30:00,42.37,42.39,42.35,42.39,128483.0,37.3354,37.353,37.3178,37.353,128483.0
2020-02-11 12:35:00,42.39,42.39,42.37,42.39,108636.0,37.353,37.353,37.3354,37.353,108636.0
2020-02-11 12:40:00,42.39,42.39,42.37,42.38,214021.0,37.353,37.353,37.3354,37.3442,214021.0
2020-02-11 12:45:00,42.38,42.38,42.36,42.37,56138.0,37.3442,37.3442,37.3266,37.3354,56138.0
2020-02-11 12:50:00,42.37,42.37,42.35,42.36,171853.0,37.3354,37.3354,37.3178,37.3266,171853.0
2020-02-11 12:55:00,42.37,42.38,42.36,42.37,153546.0,37.3354,37.3442,37.3266,37.3354,153546.0
2020-02-11 13:00:00,42.38,42.38,42.37,42.38,136255.0,37.3442,37.3442,37.3354,37.3442,136255.0
2020-02-11 13:05:00,42.38,42.38,42.37,42.38,77621.0,37.3442,37.3442,37.3354,37.3442,77621.0
2020-02-11 13:10:00,42.38,42.38,42.35,42.37,202691.0,37.3442,37.3442,37.3178,37.3354,202691.0
2020-02-11 13:15:00,42.37,42.37,42.35,42.35,109524.0,37.3354,37.3354,37.3178,37.3178,109524.0
2020-02-11 13:20:00,42.36,42.37,42.34,42.37,203640.0,37.3266,37.3354,37.3089,37.3354,203640.0
2020-02-11 13:25:00,42.37,42.37,42.35,42.35,138686.0,37.3354,37.3354,37.3178,37.3178,138686.0
2020-02-11 13:30:00,42.36,42.37,42.35,42.37,170919.0,37.3266,37.3354,37.3178,37.3354,170919.0
2020-02-11 13:35:00,42.37,42.38,42.36,42.37,177945.0,37.3354,37.3442,37.3266,37.3354,177945.0
2020-02-11 13:40:00,42.37,42.38,42.37,42.38,147937.0,37.3354,37.3442,37.3354,37.3442,147937.0
2020-02-11 13:45:00,42.38,42.4,42.37,42.4,210369.0,37.3442,37.3618,37.3354,37.3618,210369.0
2020-02-11 13:50:00,42.39,42.4,42.35,42.36,301604.0,37.353,37.3618,37.3178,37.3266,301604.0
2020-02-11 13:55:00,42.36,42.39,42.35,42.39,280646.0,37.3266,37.353,37.3178,37.353,280646.0
2020-02-11 14:00:00,42.39,42.39,42.3,42.31,631448.0,37.353,37.353,37.2737,37.2825,631448.0
2020-02-11 14:05:00,42.31,42.31,42.26,42.28,758782.0,37.2825,37.2825,37.2384,37.2561,758782.0
2020-02-11 14:10:00,42.28,42.31,42.27,42.3,503599.0,37.2561,37.2825,37.2473,37.2737,503599.0
2020-02-11 14:15:00,42.3,42.34,42.3,42.3,474700.0,37.2737,37.3089,37.2737,37.2737,474700.0
2020-02-11 14:20:00,42.3,42.31,42.19,42.23,703219.0,37.2737,37.2825,37.1768,37.212,703219.0
2020-02-11 14:25:00,42.23,42.27,42.23,42.27,175635.0,37.212,37.2473,37.212,37.2473,175635.0
2020-02-11 14:30:00,42.27,42.28,42.24,42.27,86082.0,37.2473,37.2561,37.2208,37.2473,86082.0
2020-02-11 14:35:00,42.27,42.3,42.27,42.3,150118.0,37.2473,37.2737,37.2473,37.2737,150118.0
2020-02-11 14:40:00,42.3,42.32,42.28,42.32,121491.0,37.2737,37.2913,37.2561,37.2913,121491.0
2020-02-11 14:45:00,42.32,42.33,42.3,42.33,134246.0,37.2913,37.3001,37.2737,37.3001,134246.0
2020-02-11 14:50:00,42.33,42.33,42.3,42.31,61938.0,37.3001,37.3001,37.2737,37.2825,61938.0
2020-02-11 14:55:00,42.31,42.32,42.27,42.28,177354.0,37.2825,37.2913,37.2473,37.2561,177354.0
2020-02-11 15:00:00,42.29,42.3,42.26,42.27,76474.0,37.2649,37.2737,37.2384,37.2473,76474.0
2020-02-11 15:05:00,42.27,42.29,42.25,42.25,111460.0,37.2473,37.2649,37.2296,37.2296,111460.0
2020-02-11 15:10:00,42.25,42.26,42.24,42.24,477299.0,37.2296,37.2384,37.2208,37.2208,477299.0
2020-02-11 15:15:00,42.24,42.26,42.21,42.23,201080.0,37.2208,37.2384,37.1944,37.212,201080.0
2020-02-11 15:20:00,42.23,42.25,42.2,42.23,278866.0,37.212,37.2296,37.1856,37.212,278866.0
2020-02-11 15:25:00,42.22,42.23,42.2,42.23,268315.0,37.2032,37.212,37.1856,37.212,268315.0
2020-02-11 15:30:00,42.23,42.24,42.22,42.22,259285.0,37.212,37.2208,37.2032,37.2032,259285.0
2020-02-11 15:35:00,42.23,42.23,42.22,42.23,81634.0,37.212,37.212,37.2032,37.212,81634.0
2020-02-11 15:40:00,42.22,42.24,42.22,42.23,189408.0,37.2032,37.2208,37.2032,37.212,189408.0
2020-02-11 15:45:00,42.23,42.24,42.23,42.23,334209.0,37.212,37.2208,37.212,37.212,334209.0
2020-02-11 15:50:00,42.23,42.29,42.22,42.26,1122729.0,37.212,37.2649,37.2032,37.2384,1122729.0
2020-02-11 15:55:00,42.25,42.32,42.22,42.3,2407483.0,37.2296,37.2913,37.2032,37.2737,2407483.0
2020-02-12 09:30:00,42.65,42.7,42.64,42.65,757155.0,37.5821,37.6262,37.5733,37.5821,757155.0
2020-02-12 09:35:00,42.66,42.66,42.6,42.62,445379.0,37.5909,37.5909,37.538,37.5557,445379.0
2020-02-12 09:40:00,42.62,42.63,42.58,42.6,161165.0,37.5557,37.5645,37.5204,37.538,161165.0
2020-02-12 09:45:00,42.59,42.63,42.58,42.58,212145.0,37.5292,37.5645,37.5204,37.5204,212145.0
2020-02-12 09:50:00,42.59,42.59,42.54,42.57,568976.0,37.5292,37.5292,37.4852,37.5116,568976.0
2020-02-12 09:55:00,42.57,42.63,42.57,42.63,155294.0,37.5116,37.5645,37.5116,37.5645,155294.0
2020-02-12 10:00:00,42.63,42.63,42.55,42.55,195061.0,37.5645,37.5645,37.494,37.494,195061.0
2020-02-12 10:05:00,42.56,42.6,42.55,42.59,200647.0,37.5028,37.538,37.494,37.5292,200647.0
2020-02-12 10:10:00,42.58,42.62,42.58,42.62,179473.0,37.5204,37.5557,37.5204,37.5557,179473.0
2020-02-12 10:15:00,42.61,42.63,42.6,42.62,244901.0,37.5469,37.5645,37.538,37.5557,244901.0
2020-02-12 10:20:00,42.62,42.64,42.6,42.63,200788.0,37.5557,37.5733,37.538,37.5645,200788.0
2020-02-12 10:25:00,42.63,42.64,42.61,42.64,153936.0,37.5645,37.5733,37.5469,37.5733,153936.0
2020-02-12 10:30:00,42.63,42.66,42.62,42.63,277438.0,37.5645,37.5909,37.5557,37.5645,277438.0
2020-02-12 10:35:00,42.62,42.66,42.62,42.66,155869.0,37.5557,37.5909,37.5557,37.5909,155869.0
2020-02-12 10:40:00,42.66,42.66,42.62,42.64,177446.0,37.5909,37.5909,37.5557,37.5733,177446.0
2020-02-12 10:45:00,42.64,42.67,42.63,42.66,155903.0,37.5733,37.5997,37.5645,37.5909,155903.0
2020-02-12 10:50:00,42.66,42.68,42.65,42.68,153354.0,37.5909,37.6085,37.5821,37.6085,153354.0
2020-02-12 10:55:00,42.68,42.69,42.65,42.67,219046.0,37.6085,37.6173,37.5821,37.5997,219046.0
2020-02-12 11:00:00,42.67,42.7,42.67,42.7,225867.0,37.5997,37.6262,37.5997,37.6262,225867.0
2020-02-12 11:05:00,42.7,42.73,42.69,42.73,144182.0,37.6262,37.6526,37.6173,37.6526,144182.0
2020-02-12 11:10:00,42.72,42.73,42.7,42.72,199002.0,37.6438,37.6526,37.6262,37.6438,199002.0
2020-02-12 11:15:00,42.72,42.74,42.71,42.74,126485.0,37.6438,37.6614,37.635,37.6614,126485.0
2020-02-12 11:20:00,42.74,42.76,42.73,42.75,94607.0,37.6614,37.679,37.6526,37.6702,94607.0
2020-02-12 11:25:00,42.76,42.76,42.74,42.76,123185.0,37.679,37.679,37.6614,37.679,123185.0
2020-02-12 11:30:00,42.76,42.76,42.72,42.73,429380.0,37.679,37.679,37.6438,37.6526,429380.0
2020-02-12 11:35:00,42.73,42.75,42.72,42.74,93467.0,37.6526,37.6702,37.6438,37.6614,93467.0
2020-02-12 11:40:00,42.74,42.74,42.71,42.72,182719.0,37.6614,37.6614,37.635,37.6438,182719.0
2020-02-12 11:45:00,42.72,42.74,42.7,42.73,250458.0,37.6438,37.6614,37.6262,37.6526,250458.0
2020-02-12 11:50:00,42.73,42.75,42.73,42.74,78297.0,37.6526,37.6702,37.6526,37.6614,78297.0
2020-02-12 11:55:00,42.75,42.76,42.74,42.75,102137.0,37.6702,37.679,37.6614,37.6702,102137.0
2020-02-12 12:00:00,42.76,42.77,42.75,42.75,225892.0,37.679,37.6878,37.6702,37.6702,225892.0
2020-02-12 12:05:00,42.75,42.77,42.75,42.76,112303.0,37.6702,37.6878,37.6702,37.679,112303.0
2020-02-12 12:10:00,42.76,42.76,42.72,42.73,276947.0,37.679,37.679,37.6438,37.6526,276947.0
2020-02-12 12:15:00,42.73,42.76,42.72,42.76,230153.0,37.6526,37.679,37.6438,37.679,230153.0
2020-02-12 12:20:00,42.76,42.77,42.75,42.76,131472.0,37.679,37.6878,37.6702,37.679,131472.0
2020-02-12 12:25:00,42.77,42.78,42.76,42.77,131163.0,37.6878,37.6967,37.679,37.6878,131163.0
2020-02-12 12:30:00,42.78,42.8,42.76,42.78,354458.0,37.6967,37.7143,37.679,37.6967,354458.0
2020-02-12 12:35:00,42.79,42.8,42.77,42.79,210571.0,37.7055,37.7143,37.6878,37.7055,210571.0
2020-02-12 12:40:00,42.78,42.79,42.77,42.78,226155.0,37.6967,37.7055,37.6878,37.6967,226155.0
2020-02-12 12:45:00,42.78,42.79,42.77,42.77,294863.0,37.6967,37.7055,37.6878,37.6878,294863.0
2020-02-12 12:50:00,42.78,42.78,42.76,42.76,166256.0,37.6967,37.6967,37.679,37.679,166256.0
2020-02-12 12:55:00,42.77,42.79,42.76,42.77,158567.0,37.6878,37.7055,37.679,37.6878,158567.0
2020-02-12 13:00:00,42.78,42.78,42.75,42.76,98573.0,37.6967,37.6967,37.6702,37.679,98573.0
2020-02-12 13:05:00,42.76,42.78,42.75,42.77,100666.0,37.679,37.6967,37.6702,37.6878,100666.0
2020-02-12 13:10:00,42.77,42.78,42.75,42.77,109779.0,37.6878,37.6967,37.6702,37.6878,109779.0
2020-02-12 13:15:00,42.77,42.78,42.76,42.77,246907.0,37.6878,37.6967,37.679,37.6878,246907.0
2020-02-12 13:20:00,42.77,42.77,42.76,42.77,108788.0,37.6878,37.6878,37.679,37.6878,108788.0
2020-02-12 13:25:00,42.77,42.77,42.74,42.77,134819.0,37.6878,37.6878,37.6614,37.6878,134819.0
2020-02-12 13:30:00,42.77,42.78,42.76,42.77,118458.0,37.6878,37.6967,37.679,37.6878,118458.0
2020-02-12 13:35:00,42.77,42.79,42.77,42.77,150709.0,37.6878,37.7055,37.6878,37.6878,150709.0
2020-02-12 13:40:00,42.78,42.79,42.77,42.77,164878.0,37.6967,37.7055,37.6878,37.6878,164878.0
2020-02-12 13:45:00,42.77,42.78,42.76,42.77,158569.0,37.6878,37.6967,37.679,37.6878,158569.0
2020-02-12 13:50:00,42.77,42.79,42.77,42.78,154701.0,37.6878,37.7055,37.6878,37.6967,154701.0
2020-02-12 13:55:00,42.78,42.79,42.77,42.77,663287.0,37.6967,37.7055,37.6878,37.6878,663287.0
2020-02-12 14:00:00,42.77,42.79,42.75,42.77,546408.0,37.6878,37.7055,37.6702,37.6878,546408.0
2020-02-12 14:05:00,42.77,42.79,42.76,42.79,78287.0,37.6878,37.7055,37.679,37.7055,78287.0
2020-02-12 14:10:00,42.79,42.79,42.78,42.79,92068.0,37.7055,37.7055,37.6967,37.7055,92068.0
2020-02-12 14:15:00,42.79,42.81,42.78,42.8,381198.0,37.7055,37.7231,37.6967,37.7143,381198.0
2020-02-12 14:20:00,42.8,42.84,42.8,42.84,172677.0,37.7143,37.7495,37.7143,37.7495,172677.0
2020-02-12 14:25:00,42.84,42.85,42.79,42.79,331486.0,37.7495,37.7583,37.7055,37.7055,331486.0
2020-02-12 14:30:00,42.8,42.82,42.79,42.82,191993.0,37.7143,37.7319,37.7055,37.7319,191993.0
2020-02-12 14:35:00,42.81,42.84,42.81,42.84,133428.0,37.7231,37.7495,37.7231,37.7495,133428.0
2020-02-12 14:40:00,42.84,42.85,42.83,42.85,154601.0,37.7495,37.7583,37.7407,37.7583,154601.0
2020-02-12 14:45:00,42.84,42.88,42.84,42.87,223000.0,37.7495,37.7848,37.7495,37.776,223000.0
2020-02-12 14:50:00,42.87,42.87,42.86,42.87,110464.0,37.776,37.776,37.7671,37.776,110464.0
2020-02-12 14:55:00,42.87,42.87,42.83,42.86,197869.0,37.776,37.776,37.7407,37.7671,197869.0
2020-02-12 15:00:00,42.87,42.89,42.86,42.88,201386.0,37.776,37.7936,37.7671,37.7848,201386.0
2020-02-12 15:05:00,42.88,42.89,42.85,42.85,324760.0,37.7848,37.7936,37.7583,37.7583,324760.0
2020-02-12 15:10:00,42.85,42.86,42.8,42.82,296980.0,37.7583,37.7671,37.7143,37.7319,296980.0
2020-02-12 15:15:00,42.82,42.85,42.81,42.84,149764.0,37.7319,37.7583,37.7231,37.7495,149764.0
2020-02-12 15:20:00,42.84,42.87,42.84,42.87,188921.0,37.7495,37.776,37.7495,37.776,188921.0
2020-02-12 15:25:00,42.87,42.87,42.86,42.87,124160.0,37.776,37.776,37.7671,37.776,124160.0
2020-02-12 15:30:00,42.87,42.87,42.85,42.85,297814.0,37.776,37.776,37.7583,37.7583,297814.0
2020-02-12 15:35:00,42.85,42.87,42.85,42.87,163560.0,37.7583,37.776,37.7583,37.776,163560.0
2020-02-12 15:40:00,42.87,42.88,42.86,42.88,354545.0,37.776,37.7848,37.7671,37.7848,354545.0
2020-02-12 15:45:00,42.87,42.88,42.87,42.87,340831.0,37.776,37.7848,37.776,37.776,340831.0
2020-02-12 15:50:00,42.87,42.88,42.85,42.85,763810.0,37.776,37.7848,37.7583,37.7583,763810.0
2020-02-12 15:55:00,42.85,42.95,42.82,42.89,2754905.0,37.7583,37.8465,37.7319,37.7936,2754905.0
2020-02-13 09:30:00,42.33,42.37,42.27,42.37,722076.0,37.3001,37.3354,37.2473,37.3354,722076.0
2020-02-13 09:35:00,42.37,42.41,42.36,42.37,276622.0,37.3354,37.3706,37.3266,37.3354,276622.0
2020-02-13 09:40:00,42.37,42.4,42.35,42.4,242105.0,37.3354,37.3618,37.3178,37.3618,242105.0
2020-02-13 09:45:00,42.39,42.45,42.39,42.42,618813.0,37.353,37.4059,37.353,37.3794,618813.0
2020-02-13 09:50:00,42.41,42.45,42.4,42.44,216467.0,37.3706,37.4059,37.3618,37.3971,216467.0
2020-02-13 09:55:00,42.44,42.45,42.35,42.35,375137.0,37.3971,37.4059,37.3178,37.3178,375137.0
2020-02-13 10:00:00,42.34,42.36,42.24,42.25,1122481.0,37.3089,37.3266,37.2208,37.2296,1122481.0
2020-02-13 10:05:00,42.25,42.31,42.24,42.3,465336.0,37.2296,37.2825,37.2208,37.2737,465336.0
2020-02-13 10:10:00,42.3,42.33,42.29,42.32,270111.0,37.2737,37.3001,37.2649,37.2913,270111.0
2020-02-13 10:15:00,42.32,42.33,42.29,42.31,531876.0,37.2913,37.3001,37.2649,37.2825,531876.0
2020-02-13 10:20:00,42.31,42.31,42.26,42.27,220470.0,37.2825,37.2825,37.2384,37.2473,220470.0
2020-02-13 10:25:00,42.27,42.3,42.26,42.29,119434.0,37.2473,37.2737,37.2384,37.2649,119434.0
2020-02-13 10:30:00,42.29,42.3,42.25,42.28,232952.0,37.2649,37.2737,37.2296,37.2561,232952.0
2020-02-13 10:35:00,42.27,42.29,42.24,42.27,316774.0,37.2473,37.2649,37.2208,37.2473,316774.0
2020-02-13 10:40:00,42.27,42.32,42.26,42.3,431758.0,37.2473,37.2913,37.2384,37.2737,431758.0
2020-02-13 10:45:00,42.3,42.34,42.3,42.33,330750.0,37.2737,37.3089,37.2737,37.3001,330750.0
2020-02-13 10:50:00,42.33,42.34,42.32,42.34,183013.0,37.3001,37.3089,37.2913,37.3089,183013.0
2020-02-13 10:55:00,42.33,42.36,42.32,42.36,244362.0,37.3001,37.3266,37.2913,37.3266,244362.0
2020-02-13 11:00:00,42.36,42.38,42.35,42.37,198727.0,37.3266,37.3442,37.3178,37.3354,198727.0
2020-02-13 11:05:00,42.37,42.37,42.32,42.33,296744.0,37.3354,37.3354,37.2913,37.3001,296744.0
2020-02-13 11:10:00,42.33,42.34,42.31,42.31,168100.0,37.3001,37.3089,37.2825,37.2825,168100.0
2020-02-13 11:15:00,42.3,42.32,42.29,42.32,130324.0,37.2737,37.2913,37.2649,37.2913,130324.0
2020-02-13 11:20:00,42.32,42.36,42.31,42.36,113550.0,37.2913,37.3266,37.2825,37.3266,113550.0
2020-02-13 11:25:00,42.36,42.38,42.34,42.37,393686.0,37.3266,37.3442,37.3089,37.3354,393686.0
2020-02-13 11:30:00,42.37,42.39,42.36,42.39,279643.0,37.3354,37.353,37.3266,37.353,279643.0
2020-02-13 11:35:00,42.39,42.46,42.38,42.45,769274.0,37.353,37.4147,37.3442,37.4059,769274.0
2020-02-13 11:40:00,42.45,42.5,42.43,42.44,1133962.0,37.4059,37.4499,37.3882,37.3971,1133962.0
2020-02-13 11:45:00,42.44,42.45,42.4,42.41,277328.0,37.3971,37.4059,37.3618,37.3706,277328.0
2020-02-13 11:50:00,42.41,42.43,42.39,42.39,136686.0,37.3706,37.3882,37.353,37.353,136686.0
2020-02-13 11:55:00,42.39,42.43,42.38,42.43,130140.0,37.353,37.3882,37.3442,37.3882,130140.0
2020-02-13 12:00:00,42.43,42.46,42.42,42.45,168410.0,37.3882,37.4147,37.3794,37.4059,168410.0
2020-02-13 12:05:00,42.45,42.46,42.44,42.45,53565.0,37.4059,37.4147,37.3971,37.4059,53565.0
2020-02-13 12:10:00,42.45,42.45,42.41,42.41,184390.0,37.4059,37.4059,37.3706,37.3706,184390.0
2020-02-13 12:15:00,42.41,42.44,42.4,42.42,388240.0,37.3706,37.3971,37.3618,37.3794,388240.0
2020-02-13 12:20:00,42.42,42.43,42.39,42.41,183268.0,37.3794,37.3882,37.353,37.3706,183268.0
2020-02-13 12:25:00,42.4,42.42,42.38,42.41,309426.0,37.3618,37.3794,37.3442,37.3706,309426.0
2020-02-13 12:30:00,42.4,42.41,42.38,42.38,292943.0,37.3618,37.3706,37.3442,37.3442,292943.0
2020-02-13 12:35:00,42.38,42.39,42.35,42.36,407029.0,37.3442,37.353,37.3178,37.3266,407029.0
2020-02-13 12:40:00,42.36,42.4,42.35,42.4,676461.0,37.3266,37.3618,37.3178,37.3618,676461.0
2020-02-13 12:45:00,42.4,42.42,42.38,42.41,149208.0,37.3618,37.3794,37.3442,37.3706,149208.0
2020-02-13 12:50:00,42.41,42.44,42.4,42.43,131482.0,37.3706,37.3971,37.3618,37.3882,131482.0
2020-02-13 12:55:00,42.43,42.44,42.38,42.39,819585.0,37.3882,37.3971,37.3442,37.353,819585.0
2020-02-13 13:00:00,42.38,42.4,42.36,42.37,196802.0,37.3442,37.3618,37.3266,37.3354,196802.0
2020-02-13 13:05:00,42.36,42.39,42.35,42.37,293783.0,37.3266,37.353,37.3178,37.3354,293783.0
2020-02-13 13:10:00,42.38,42.38,42.34,42.36,235244.0,37.3442,37.3442,37.3089,37.3266,235244.0
2020-02-13 13:15:00,42.36,42.36,42.33,42.35,336448.0,37.3266,37.3266,37.3001,37.3178,336448.0
2020-02-13 13:20:00,42.34,42.37,42.33,42.33,161076.0,37.3089,37.3354,37.3001,37.3001,161076.0
2020-02-13 13:25:00,42.34,42.37,42.33,42.36,316755.0,37.3089,37.3354,37.3001,37.3266,316755.0
2020-02-13 13:30:00,42.36,42.38,42.34,42.38,266705.0,37.3266,37.3442,37.3089,37.3442,266705.0
2020-02-13 13:35:00,42.38,42.39,42.36,42.39,181316.0,37.3442,37.353,37.3266,37.353,181316.0
2020-02-13 13:40:00,42.39,42.41,42.38,42.4,269424.0,37.353,37.3706,37.3442,37.3618,269424.0
2020-02-13 13:45:00,42.4,42.43,42.4,42.43,318354.0,37.3618,37.3882,37.3618,37.3882,318354.0
2020-02-13 13:50:00,42.43,42.44,42.4,42.42,309044.0,37.3882,37.3971,37.3618,37.3794,309044.0
2020-02-13 13:55:00,42.42,42.43,42.41,42.43,38457.0,37.3794,37.3882,37.3706,37.3882,38457.0
2020-02-13 14:00:00,42.43,42.46,42.42,42.45,59548.0,37.3882,37.4147,37.3794,37.4059,59548.0
2020-02-13 14:05:00,42.44,42.45,42.41,42.41,162835.0,37.3971,37.4059,37.3706,37.3706,162835.0
2020-02-13 14:10:00,42.41,42.41,42.37,42.38,285998.0,37.3706,37.3706,37.3354,37.3442,285998.0
2020-02-13 14:15:00,42.38,42.4,42.38,42.39,143189.0,37.3442,37.3618,37.3442,37.353,143189.0
2020-02-13 14:20:00,42.39,42.42,42.39,42.4,181813.0,37.353,37.3794,37.353,37.3618,181813.0
2020-02-13 14:25:00,42.4,42.4,42.37,42.38,77795.0,37.3618,37.3618,37.3354,37.3442,77795.0
2020-02-13 14:30:00,42.39,42.42,42.38,42.41,60473.0,37.353,37.3794,37.3442,37.3706,60473.0
2020-02-13 14:35:00,42.41,42.42,42.41,42.41,57115.0,37.3706,37.3794,37.3706,37.3706,57115.0
2020-02-13 14:40:00,42.42,42.43,42.41,42.43,59152.0,37.3794,37.3882,37.3706,37.3882,59152.0
2020-02-13 14:45:00,42.43,42.43,42.42,42.43,110088.0,37.3882,37.3882,37.3794,37.3882,110088.0
2020-02-13 14:50:00,42.43,42.45,42.42,42.44,137241.0,37.3882,37.4059,37.3794,37.3971,137241.0
2020-02-13 14:55:00,42.44,42.46,42.43,42.43,34904.0,37.3971,37.4147,37.3882,37.3882,34904.0
2020-02-13 15:00:00,42.43,42.45,42.37,42.39,179389.0,37.3882,37.4059,37.3354,37.353,179389.0
2020-02-13 15:05:00,42.39,42.43,42.39,42.42,132599.0,37.353,37.3882,37.353,37.3794,132599.0
2020-02-13 15:10:00,42.42,42.42,42.4,42.41,105471.0,37.3794,37.3794,37.3618,37.3706,105471.0
2020-02-13 15:15:00,42.41,42.42,42.39,42.4,126244.0,37.3706,37.3794,37.353,37.3618,126244.0
2020-02-13 15:20:00,42.4,42.41,42.39,42.39,50987.0,37.3618,37.3706,37.353,37.353,50987.0
2020-02-13 15:25:00,42.39,42.41,42.37,42.39,237697.0,37.353,37.3706,37.3354,37.353,237697.0
2020-02-13 15:30:00,42.38,42.39,42.35,42.38,247656.0,37.3442,37.353,37.3178,37.3442,247656.0
2020-02-13 15:35:00,42.38,42.4,42.35,42.36,100737.0,37.3442,37.3618,37.3178,37.3266,100737.0
2020-02-13 15:40:00,42.36,42.36,42.32,42.32,394595.0,37.3266,37.3266,37.2913,37.2913,394595.0
2020-02-13 15:45:00,42.33,42.37,42.31,42.36,486704.0,37.3001,37.3354,37.2825,37.3266,486704.0
2020-02-13 15:50:00,42.35,42.36,42.32,42.36,793164.0,37.3178,37.3266,37.2913,37.3266,793164.0
2020-02-13 15:55:00,42.35,42.36,42.28,42.31,2314942.0,37.3178,37.3266,37.2561,37.2825,2314942.0
2020-02-14 09:30:00,42.47,42.5,42.42,42.45,599480.0,37.4235,37.4499,37.3794,37.4059,599480.0
2020-02-14 09:35:00,42.45,42.45,42.38,42.44,659596.0,37.4059,37.4059,37.3442,37.3971,659596.0
2020-02-14 09:40:00,42.45,42.46,42.42,42.43,1025238.0,37.4059,37.4147,37.3794,37.3882,1025238.0
2020-02-14 09:45:00,42.43,42.46,42.41,42.42,341277.0,37.3882,37.4147,37.3706,37.3794,341277.0
2020-02-14 09:50:00,42.42,42.43,42.38,42.41,713589.0,37.3794,37.3882,37.3442,37.3706,713589.0
2020-02-14 09:55:00,42.41,42.41,42.38,42.39,153269.0,37.3706,37.3706,37.3442,37.353,153269.0
2020-02-14 10:00:00,42.4,42.43,42.39,42.4,265092.0,37.3618,37.3882,37.353,37.3618,265092.0
2020-02-14 10:05:00,42.39,42.42,42.38,42.41,50658.0,37.353,37.3794,37.3442,37.3706,50658.0
2020-02-14 10:10:00,42.41,42.42,42.36,42.38,135027.0,37.3706,37.3794,37.3266,37.3442,135027.0
2020-02-14 10:15:00,42.38,42.4,42.37,42.4,147189.0,37.3442,37.3618,37.3354,37.3618,147189.0
2020-02-14 10:20:00,42.4,42.4,42.38,42.39,576095.0,37.3618,37.3618,37.3442,37.353,576095.0
2020-02-14 10:25:00,42.4,42.42,42.39,42.42,103275.0,37.3618,37.3794,37.353,37.3794,103275.0
2020-02-14 10:30:00,42.41,42.41,42.39,42.4,92583.0,37.3706,37.3706,37.353,37.3618,92583.0
2020-02-14 10:35:00,42.4,42.42,42.4,42.41,36674.0,37.3618,37.3794,37.3618,37.3706,36674.0
2020-02-14 10:40:00,42.41,42.42,42.39,42.4,53671.0,37.3706,37.3794,37.353,37.3618,53671.0
2020-02-14 10:45:00,42.41,42.43,42.4,42.42,48844.0,37.3706,37.3882,37.3618,37.3794,48844.0
2020-02-14 10:50:00,42.42,42.43,42.42,42.42,51731.0,37.3794,37.3882,37.3794,37.3794,51731.0
2020-02-14 10:55:00,42.43,42.45,42.43,42.44,37866.0,37.3882,37.4059,37.3882,37.3971,37866.0
2020-02-14 11:00:00,42.44,42.44,42.41,42.41,41917.0,37.3971,37.3971,37.3706,37.3706,41917.0
2020-02-14 11:05:00,42.42,42.42,42.35,42.39,819062.0,37.3794,37.3794,37.3178,37.353,819062.0
2020-02-14 11:10:00,42.39,42.39,42.37,42.38,124021.0,37.353,37.353,37.3354,37.3442,124021.0
2020-02-14 11:15:00,42.39,42.39,42.37,42.37,50038.0,37.353,37.353,37.3354,37.3354,50038.0
2020-02-14 11:20:00,42.38,42.38,42.36,42.38,44934.0,37.3442,37.3442,37.3266,37.3442,44934.0
2020-02-14 11:25:00,42.39,42.39,42.38,42.39,48076.0,37.353,37.353,37.3442,37.353,48076.0
2020-02-14 11:30:00,42.38,42.39,42.36,42.36,90512.0,37.3442,37.353,37.3266,37.3266,90512.0
2020-02-14 11:35:00,42.36,42.38,42.35,42.35,182642.0,37.3266,37.3442,37.3178,37.3178,182642.0
2020-02-14 11:40:00,42.35,42.37,42.34,42.36,84063.0,37.3178,37.3354,37.3089,37.3266,84063.0
2020-02-14 11:45:00,42.35,42.36,42.34,42.35,330727.0,37.3178,37.3266,37.3089,37.3178,330727.0
2020-02-14 11:50:00,42.34,42.35,42.34,42.34,52324.0,37.3089,37.3178,37.3089,37.3089,52324.0
2020-02-14 11:55:00,42.34,42.36,42.34,42.36,41275.0,37.3089,37.3266,37.3089,37.3266,41275.0
2020-02-14 12:00:00,42.36,42.36,42.34,42.34,52553.0,37.3266,37.3266,37.3089,37.3089,52553.0
2020-02-14 12:05:00,42.34,42.35,42.33,42.33,21084.0,37.3089,37.3178,37.3001,37.3001,21084.0
2020-02-14 12:10:00,42.33,42.34,42.32,42.32,39674.0,37.3001,37.3089,37.2913,37.2913,39674.0
2020-02-14 12:15:00,42.32,42.33,42.3,42.3,81493.0,37.2913,37.3001,37.2737,37.2737,81493.0
2020-02-14 12:20:00,42.3,42.31,42.28,42.31,252203.0,37.2737,37.2825,37.2561,37.2825,252203.0
2020-02-14 12:25:00,42.3,42.33,42.3,42.32,120418.0,37.2737,37.3001,37.2737,37.2913,120418.0
2020-02-14 12:30:00,42.32,42.33,42.31,42.33,54393.0,37.2913,37.3001,37.2825,37.3001,54393.0
2020-02-14 12:35:00,42.32,42.33,42.31,42.32,130268.0,37.2913,37.3001,37.2825,37.2913,130268.0
2020-02-14 12:40:00,42.32,42.33,42.3,42.3,145321.0,37.2913,37.3001,37.2737,37.2737,145321.0
2020-02-14 12:45:00,42.3,42.31,42.28,42.3,38663.0,37.2737,37.2825,37.2561,37.2737,38663.0
2020-02-14 12:50:00,42.29,42.3,42.28,42.29,53628.0,37.2649,37.2737,37.2561,37.2649,53628.0
2020-02-14 12:55:00,42.29,42.31,42.28,42.3,77051.0,37.2649,37.2825,37.2561,37.2737,77051.0
2020-02-14 13:00:00,42.3,42.33,42.29,42.32,425104.0,37.2737,37.3001,37.2649,37.2913,425104.0
2020-02-14 13:05:00,42.31,42.32,42.23,42.23,330079.0,37.2825,37.2913,37.212,37.212,330079.0
2020-02-14 13:10:00,42.23,42.27,42.22,42.27,271538.0,37.212,37.2473,37.2032,37.2473,271538.0
2020-02-14 13:15:00,42.27,42.27,42.24,42.24,147657.0,37.2473,37.2473,37.2208,37.2208,147657.0
2020-02-14 13:20:00,42.25,42.25,42.24,42.25,138524.0,37.2296,37.2296,37.2208,37.2296,138524.0
2020-02-14 13:25:00,42.25,42.26,42.22,42.23,364848.0,37.2296,37.2384,37.2032,37.212,364848.0
2020-02-14 13:30:00,42.23,42.25,42.22,42.25,126325.0,37.212,37.2296,37.2032,37.2296,126325.0
2020-02-14 13:35:00,42.25,42.26,42.24,42.25,94524.0,37.2296,37.2384,37.2208,37.2296,94524.0
2020-02-14 13:40:00,42.25,42.27,42.25,42.25,27760.0,37.2296,37.2473,37.2296,37.2296,27760.0
2020-02-14 13:45:00,42.25,42.26,42.23,42.23,128367.0,37.2296,37.2384,37.212,37.212,128367.0
2020-02-14 13:50:00,42.23,42.23,42.2,42.21,145288.0,37.212,37.212,37.1856,37.1944,145288.0
2020-02-14 13:55:00,42.21,42.22,42.2,42.21,160904.0,37.1944,37.2032,37.1856,37.1944,160904.0
2020-02-14 14:00:00,42.21,42.22,42.2,42.21,80524.0,37.1944,37.2032,37.1856,37.1944,80524.0
2020-02-14 14:05:00,42.22,42.23,42.21,42.22,276811.0,37.2032,37.212,37.1944,37.2032,276811.0
2020-02-14 14:10:00,42.22,42.22,42.19,42.19,58808.0,37.2032,37.2032,37.1768,37.1768,58808.0
2020-02-14 14:15:00,42.19,42.2,42.14,42.16,203514.0,37.1768,37.1856,37.1327,37.1503,203514.0
2020-02-14 14:20:00,42.17,42.19,42.16,42.19,53002.0,37.1591,37.1768,37.1503,37.1768,53002.0
2020-02-14 14:25:00,42.19,42.23,42.18,42.22,93964.0,37.1768,37.212,37.168,37.2032,93964.0
2020-02-14 14:30:00,42.22,42.24,42.21,42.24,163445.0,37.2032,37.2208,37.1944,37.2208,163445.0
2020-02-14 14:35:00,42.24,42.26,42.23,42.24,50844.0,37.2208,37.2384,37.212,37.2208,50844.0
2020-02-14 14:40:00,42.23,42.24,42.22,42.23,33259.0,37.212,37.2208,37.2032,37.212,33259.0
2020-02-14 14:45:00,42.23,42.25,42.21,42.22,157465.0,37.212,37.2296,37.1944,37.2032,157465.0
2020-02-14 14:50:00,42.22,42.22,42.2,42.21,55019.0,37.2032,37.2032,37.1856,37.1944,55019.0
2020-02-14 14:55:00,42.2,42.23,42.2,42.22,87780.0,37.1856,37.212,37.1856,37.2032,87780.0
2020-02-14 15:00:00,42.22,42.24,42.22,42.23,44496.0,37.2032,37.2208,37.2032,37.212,44496.0
2020-02-14 15:05:00,42.23,42.25,42.22,42.23,68210.0,37.212,37.2296,37.2032,37.212,68210.0
2020-02-14 15:10:00,42.23,42.25,42.21,42.22,75239.0,37.212,37.2296,37.1944,37.2032,75239.0
2020-02-14 15:15:00,42.22,42.22,42.21,42.22,17915.0,37.2032,37.2032,37.1944,37.2032,17915.0
2020-02-14 15:20:00,42.22,42.25,42.21,42.23,95735.0,37.2032,37.2296,37.1944,37.212,95735.0
2020-02-14 15:25:00,42.23,42.25,42.23,42.24,89198.0,37.212,37.2296,37.212,37.2208,89198.0
2020-02-14 15:30:00,42.25,42.27,42.23,42.27,165255.0,37.2296,37.2473,37.212,37.2473,165255.0
2020-02-14 15:35:00,42.26,42.3,42.26,42.3,336602.0,37.2384,37.2737,37.2384,37.2737,336602.0
2020-02-14 15:40:00,42.3,42.31,42.29,42.3,123873.0,37.2737,37.2825,37.2649,37.2737,123873.0
2020-02-14 15:45:00,42.3,42.32,42.3,42.32,416244.0,37.2737,37.2913,37.2737,37.2913,416244.0
2020-02-14 15:50:00,42.32,42.32,42.28,42.3,617985.0,37.2913,37.2913,37.2561,37.2737,617985.0
2020-02-14 15:55:00,42.3,42.31,42.25,42.26,987891.0,37.2737,37.2825,37.2296,37.2384,987891.0
2020-02-18 09:30:00,42.14,42.23,42.13,42.21,927974.0,37.1327,37.212,37.1239,37.1944,927974.0
2020-02-18 09:35:00,42.22,42.23,42.15,42.22,636536.0,37.2032,37.212,37.1415,37.2032,636536.0
2020-02-18 09:40:00,42.22,42.26,42.22,42.22,329384.0,37.2032,37.2384,37.2032,37.2032,329384.0
2020-02-18 09:45:00,42.23,42.27,42.22,42.26,183445.0,37.212,37.2473,37.2032,37.2384,183445.0
2020-02-18 09:50:00,42.27,42.28,42.21,42.28,469434.0,37.2473,37.2561,37.1944,37.2561,469434.0
2020-02-18 09:55:00,42.28,42.28,42.25,42.28,475941.0,37.2561,37.2561,37.2296,37.2561,475941.0
2020-02-18 10:00:00,42.28,42.3,42.25,42.25,222140.0,37.2561,37.2737,37.2296,37.2296,222140.0
2020-02-18 10:05:00,42.26,42.29,42.24,42.27,174217.0,37.2384,37.2649,37.2208,37.2473,174217.0
2020-02-18 10:10:00,42.27,42.28,42.24,42.27,68087.0,37.2473,37.2561,37.2208,37.2473,68087.0
2020-02-18 10:15:00,42.27,42.28,42.24,42.26,71166.0,37.2473,37.2561,37.2208,37.2384,71166.0
2020-02-18 10:20:00,42.26,42.27,42.24,42.25,122100.0,37.2384,37.2473,37.2208,37.2296,122100.0
2020-02-18 10:25:00,42.25,42.25,42.17,42.19,430148.0,37.2296,37.2296,37.1591,37.1768,430148.0
2020-02-18 10:30:00,42.19,42.23,42.18,42.21,298979.0,37.1768,37.212,37.168,37.1944,298979.0
2020-02-18 10:35:00,42.21,42.22,42.19,42.21,440477.0,37.1944,37.2032,37.1768,37.1944,440477.0
2020-02-18 10:40:00,42.21,42.22,42.19,42.21,343274.0,37.1944,37.2032,37.1768,37.1944,343274.0
2020-02-18 10:45:00,42.21,42.25,42.21,42.23,199812.0,37.1944,37.2296,37.1944,37.212,199812.0
2020-02-18 10:50:00,42.23,42.23,42.21,42.22,148734.0,37.212,37.212,37.1944,37.2032,148734.0
2020-02-18 10:55:00,42.21,42.25,42.21,42.23,264691.0,37.1944,37.2296,37.1944,37.212,264691.0
2020-02-18 11:00:00,42.23,42.25,42.22,42.24,113808.0,37.212,37.2296,37.2032,37.2208,113808.0
2020-02-18 11:05:00,42.24,42.24,42.2,42.22,486655.0,37.2208,37.2208,37.1856,37.2032,486655.0
2020-02-18 11:10:00,42.22,42.23,42.19,42.2,140043.0,37.2032,37.212,37.1768,37.1856,140043.0
2020-02-18 11:15:00,42.2,42.23,42.17,42.18,95638.0,37.1856,37.212,37.1591,37.168,95638.0
2020-02-18 11:20:00,42.18,42.21,42.16,42.16,77630.0,37.168,37.1944,37.1503,37.1503,77630.0
2020-02-18 11:25:00,42.16,42.17,42.14,42.15,105211.0,37.1503,37.1591,37.1327,37.1415,105211.0
2020-02-18 11:30:00,42.15,42.18,42.14,42.17,239227.0,37.1415,37.168,37.1327,37.1591,239227.0
2020-02-18 11:35:00,42.17,42.18,42.15,42.16,109935.0,37.1591,37.168,37.1415,37.1503,109935.0
2020-02-18 11:40:00,42.16,42.16,42.13,42.14,210970.0,37.1503,37.1503,37.1239,37.1327,210970.0
2020-02-18 11:45:00,42.14,42.14,42.12,42.14,66310.0,37.1327,37.1327,37.1151,37.1327,66310.0
2020-02-18 11:50:00,42.14,42.17,42.13,42.15,109028.0,37.1327,37.1591,37.1239,37.1415,109028.0
2020-02-18 11:55:00,42.16,42.16,42.13,42.14,90191.0,37.1503,37.1503,37.1239,37.1327,90191.0
2020-02-18 12:00:00,42.14,42.17,42.12,42.16,162847.0,37.1327,37.1591,37.1151,37.1503,162847.0
2020-02-18 12:05:00,42.16,42.17,42.15,42.17,79596.0,37.1503,37.1591,37.1415,37.1591,79596.0
2020-02-18 12:10:00,42.16,42.2,42.16,42.19,188910.0,37.1503,37.1856,37.1503,37.1768,188910.0
2020-02-18 12:15:00,42.19,42.2,42.18,42.19,67313.0,37.1768,37.1856,37.168,37.1768,67313.0
2020-02-18 12:20:00,42.19,42.2,42.18,42.19,29032.0,37.1768,37.1856,37.168,37.1768,29032.0
2020-02-18 12:25:00,42.19,42.21,42.18,42.21,26237.0,37.1768,37.1944,37.168,37.1944,26237.0
2020-02-18 12:30:00,42.21,42.22,42.2,42.22,71560.0,37.1944,37.2032,37.1856,37.2032,71560.0
2020-02-18 12:35:00,42.22,42.22,42.21,42.21,27479.0,37.2032,37.2032,37.1944,37.1944,27479.0
2020-02-18 12:40:00,42.22,42.22,42.19,42.2,315494.0,37.2032,37.2032,37.1768,37.1856,315494.0
2020-02-18 12:45:00,42.2,42.2,42.19,42.19,15946.0,37.1856,37.1856,37.1768,37.1768,15946.0
2020-02-18 12:50:00,42.19,42.2,42.19,42.2,15880.0,37.1768,37.1856,37.1768,37.1856,15880.0
2020-02-18 12:55:00,42.19,42.2,42.18,42.19,43371.0,37.1768,37.1856,37.168,37.1768,43371.0
2020-02-18 13:00:00,42.19,42.21,42.18,42.2,83362.0,37.1768,37.1944,37.168,37.1856,83362.0
2020-02-18 13:05:00,42.2,42.22,42.2,42.22,53919.0,37.1856,37.2032,37.1856,37.2032,53919.0
2020-02-18 13:10:00,42.22,42.22,42.21,42.21,11797.0,37.2032,37.2032,37.1944,37.1944,11797.0
2020-02-18 13:15:00,42.22,42.22,42.21,42.22,20711.0,37.2032,37.2032,37.1944,37.2032,20711.0
2020-02-18 13:20:00,42.22,42.22,42.2,42.21,125457.0,37.2032,37.2032,37.1856,37.1944,125457.0
2020-02-18 13:25:00,42.21,42.22,42.19,42.2,81790.0,37.1944,37.2032,37.1768,37.1856,81790.0
2020-02-18 13:30:00,42.2,42.2,42.18,42.18,73788.0,37.1856,37.1856,37.168,37.168,73788.0
2020-02-18 13:35:00,42.18,42.19,42.16,42.17,28495.0,37.168,37.1768,37.1503,37.1591,28495.0
2020-02-18 13:40:00,42.16,42.17,42.14,42.15,47488.0,37.1503,37.1591,37.1327,37.1415,47488.0
2020-02-18 13:45:00,42.15,42.17,42.14,42.16,93072.0,37.1415,37.1591,37.1327,37.1503,93072.0
2020-02-18 13:50:00,42.16,42.16,42.11,42.12,76663.0,37.1503,37.1503,37.1063,37.1151,76663.0
2020-02-18 13:55:00,42.12,42.13,42.11,42.13,131876.0,37.1151,37.1239,37.1063,37.1239,131876.0
2020-02-18 14:00:00,42.13,42.14,42.12,42.14,35253.0,37.1239,37.1327,37.1151,37.1327,35253.0
2020-02-18 14:05:00,42.14,42.14,42.13,42.14,33370.0,37.1327,37.1327,37.1239,37.1327,33370.0
2020-02-18 14:10:00,42.14,42.14,42.12,42.13,303545.0,37.1327,37.1327,37.1151,37.1239,303545.0
2020-02-18 14:15:00,42.12,42.16,42.12,42.16,92173.0,37.1151,37.1503,37.1151,37.1503,92173.0
2020-02-18 14:20:00,42.16,42.19,42.15,42.19,198932.0,37.1503,37.1768,37.1415,37.1768,198932.0
2020-02-18 14:25:00,42.19,42.21,42.18,42.2,252541.0,37.1768,37.1944,37.168,37.1856,252541.0
2020-02-18 14:30:00,42.19,42.19,42.17,42.18,73583.0,37.1768,37.1768,37.1591,37.168,73583.0
2020-02-18 14:35:00,42.18,42.19,42.16,42.17,69675.0,37.168,37.1768,37.1503,37.1591,69675.0
2020-02-18 14:40:00,42.17,42.2,42.16,42.18,56003.0,37.1591,37.1856,37.1503,37.168,56003.0
2020-02-18 14:45:00,42.18,42.19,42.18,42.18,12388.0,37.168,37.1768,37.168,37.168,12388.0
2020-02-18 14:50:00,42.18,42.19,42.15,42.16,98344.0,37.168,37.1768,37.1415,37.1503,98344.0
2020-02-18 14:55:00,42.16,42.17,42.15,42.16,58521.0,37.1503,37.1591,37.1415,37.1503,58521.0
2020-02-18 15:00:00,42.16,42.18,42.15,42.17,100004.0,37.1503,37.168,37.1415,37.1591,100004.0
2020-02-18 15:05:00,42.18,42.18,42.16,42.16,70492.0,37.168,37.168,37.1503,37.1503,70492.0
2020-02-18 15:10:00,42.16,42.19,42.16,42.19,125703.0,37.1503,37.1768,37.1503,37.1768,125703.0
2020-02-18 15:15:00,42.19,42.19,42.17,42.18,82223.0,37.1768,37.1768,37.1591,37.168,82223.0
2020-02-18 15:20:00,42.17,42.18,42.16,42.17,155091.0,37.1591,37.168,37.1503,37.1591,155091.0
2020-02-18 15:25:00,42.17,42.18,42.15,42.16,148847.0,37.1591,37.168,37.1415,37.1503,148847.0
2020-02-18 15:30:00,42.16,42.17,42.14,42.16,280332.0,37.1503,37.1591,37.1327,37.1503,280332.0
2020-02-18 15:35:00,42.16,42.17,42.15,42.15,93666.0,37.1503,37.1591,37.1415,37.1415,93666.0
2020-02-18 15:40:00,42.15,42.17,42.13,42.16,556826.0,37.1415,37.1591,37.1239,37.1503,556826.0
2020-02-18 15:45:00,42.16,42.17,42.11,42.12,324829.0,37.1503,37.1591,37.1063,37.1151,324829.0
2020-02-18 15:50:00,42.12,42.15,42.11,42.15,616662.0,37.1151,37.1415,37.1063,37.1415,616662.0
2020-02-18 15:55:00,42.15,42.18,42.13,42.17,1325024.0,37.1415,37.168,37.1239,37.1591,1325024.0
2020-02-19 09:30:00,42.54,42.57,42.5,42.54,617792.0,37.4852,37.5116,37.4499,37.4852,617792.0
2020-02-19 09:35:00,42.55,42.57,42.54,42.57,430073.0,37.494,37.5116,37.4852,37.5116,430073.0
2020-02-19 09:40:00,42.57,42.57,42.52,42.52,561577.0,37.5116,37.5116,37.4676,37.4676,561577.0
2020-02-19 09:45:00,42.52,42.54,42.5,42.53,201967.0,37.4676,37.4852,37.4499,37.4764,201967.0
2020-02-19 09:50:00,42.53,42.55,42.52,42.53,105464.0,37.4764,37.494,37.4676,37.4764,105464.0
2020-02-19 09:55:00,42.52,42.54,42.46,42.48,272686.0,37.4676,37.4852,37.4147,37.4323,272686.0
2020-02-19 10:00:00,42.48,42.49,42.46,42.49,171509.0,37.4323,37.4411,37.4147,37.4411,171509.0
2020-02-19 10:05:00,42.48,42.49,42.47,42.48,102451.0,37.4323,37.4411,37.4235,37.4323,102451.0
2020-02-19 10:10:00,42.48,42.49,42.44,42.46,197652.0,37.4323,37.4411,37.3971,37.4147,197652.0
2020-02-19 10:15:00,42.45,42.48,42.44,42.46,128693.0,37.4059,37.4323,37.3971,37.4147,128693.0
2020-02-19 10:20:00,42.46,42.52,42.45,42.51,444547.0,37.4147,37.4676,37.4059,37.4587,444547.0
2020-02-19 10:25:00,42.5,42.5,42.45,42.47,343032.0,37.4499,37.4499,37.4059,37.4235,343032.0
2020-02-19 10:30:00,42.47,42.5,42.47,42.49,69673.0,37.4235,37.4499,37.4235,37.4411,69673.0
2020-02-19 10:35:00,42.49,42.5,42.47,42.48,146228.0,37.4411,37.4499,37.4235,37.4323,146228.0
2020-02-19 10:40:00,42.49,42.5,42.47,42.48,43952.0,37.4411,37.4499,37.4235,37.4323,43952.0
2020-02-19 10:45:00,42.48,42.49,42.45,42.46,104747.0,37.4323,37.4411,37.4059,37.4147,104747.0
2020-02-19 10:50:00,42.46,42.48,42.45,42.48,54935.0,37.4147,37.4323,37.4059,37.4323,54935.0
2020-02-19 10:55:00,42.47,42.49,42.46,42.48,79952.0,37.4235,37.4411,37.4147,37.4323,79952.0
2020-02-19 11:00:00,42.48,42.49,42.47,42.48,42037.0,37.4323,37.4411,37.4235,37.4323,42037.0
2020-02-19 11:05:00,42.48,42.49,42.47,42.48,17311.0,37.4323,37.4411,37.4235,37.4323,17311.0
2020-02-19 11:10:00,42.48,42.5,42.48,42.5,55219.0,37.4323,37.4499,37.4323,37.4499,55219.0
2020-02-19 11:15:00,42.5,42.52,42.49,42.51,508593.0,37.4499,37.4676,37.4411,37.4587,508593.0
2020-02-19 11:20:00,42.52,42.54,42.51,42.53,191380.0,37.4676,37.4852,37.4587,37.4764,191380.0
2020-02-19 11:25:00,42.53,42.53,42.5,42.52,110285.0,37.4764,37.4764,37.4499,37.4676,110285.0
2020-02-19 11:30:00,42.52,42.52,42.48,42.48,177890.0,37.4676,37.4676,37.4323,37.4323,177890.0
2020-02-19 11:35:00,42.48,42.49,42.47,42.47,75545.0,37.4323,37.4411,37.4235,37.4235,75545.0
2020-02-19 11:40:00,42.47,42.48,42.45,42.46,97466.0,37.4235,37.4323,37.4059,37.4147,97466.0
2020-02-19 11:45:00,42.46,42.47,42.44,42.46,76528.0,37.4147,37.4235,37.3971,37.4147,76528.0
2020-02-19 11:50:00,42.47,42.48,42.45,42.46,34904.0,37.4235,37.4323,37.4059,37.4147,34904.0
2020-02-19 11:55:00,42.46,42.47,42.44,42.45,165777.0,37.4147,37.4235,37.3971,37.4059,165777.0
2020-02-19 12:00:00,42.45,42.46,42.43,42.43,71592.0,37.4059,37.4147,37.3882,37.3882,71592.0
2020-02-19 12:05:00,42.44,42.45,42.43,42.44,73005.0,37.3971,37.4059,37.3882,37.3971,73005.0
2020-02-19 12:10:00,42.44,42.46,42.42,42.46,226847.0,37.3971,37.4147,37.3794,37.4147,226847.0
2020-02-19 12:15:00,42.46,42.47,42.45,42.47,23065.0,37.4147,37.4235,37.4059,37.4235,23065.0
2020-02-19 12:20:00,42.47,42.48,42.46,42.46,52855.0,37.4235,37.4323,37.4147,37.4147,52855.0
2020-02-19 12:25:00,42.47,42.47,42.44,42.45,34246.0,37.4235,37.4235,37.3971,37.4059,34246.0
2020-02-19 12:30:00,42.45,42.47,42.44,42.47,27273.0,37.4059,37.4235,37.3971,37.4235,27273.0
2020-02-19 12:35:00,42.47,42.47,42.46,42.46,7232.0,37.4235,37.4235,37.4147,37.4147,7232.0
2020-02-19 12:40:00,42.46,42.47,42.45,42.46,132413.0,37.4147,37.4235,37.4059,37.4147,132413.0
2020-02-19 12:45:00,42.46,42.48,42.46,42.48,101105.0,37.4147,37.4323,37.4147,37.4323,101105.0
2020-02-19 12:50:00,42.48,42.48,42.45,42.46,45987.0,37.4323,37.4323,37.4059,37.4147,45987.0
2020-02-19 12:55:00,42.46,42.47,42.45,42.47,220980.0,37.4147,37.4235,37.4059,37.4235,220980.0
2020-02-19 13:00:00,42.47,42.47,42.46,42.47,118714.0,37.4235,37.4235,37.4147,37.4235,118714.0
2020-02-19 13:05:00,42.47,42.47,42.46,42.47,18295.0,37.4235,37.4235,37.4147,37.4235,18295.0
2020-02-19 13:10:00,42.47,42.47,42.43,42.43,132395.0,37.4235,37.4235,37.3882,37.3882,132395.0
2020-02-19 13:15:00,42.43,42.44,42.43,42.43,35971.0,37.3882,37.3971,37.3882,37.3882,35971.0
2020-02-19 13:20:00,42.44,42.44,42.43,42.43,92269.0,37.3971,37.3971,37.3882,37.3882,92269.0
2020-02-19 13:25:00,42.43,42.45,42.43,42.45,79931.0,37.3882,37.4059,37.3882,37.4059,79931.0
2020-02-19 13:30:00,42.45,42.46,42.44,42.46,57304.0,37.4059,37.4147,37.3971,37.4147,57304.0
2020-02-19 13:35:00,42.46,42.46,42.44,42.45,142432.0,37.4147,37.4147,37.3971,37.4059,142432.0
2020-02-19 13:40:00,42.45,42.45,42.44,42.45,33739.0,37.4059,37.4059,37.3971,37.4059,33739.0
2020-02-19 13:45:00,42.45,42.46,42.44,42.46,182300.0,37.4059,37.4147,37.3971,37.4147,182300.0
2020-02-19 13:50:00,42.46,42.47,42.45,42.47,391052.0,37.4147,37.4235,37.4059,37.4235,391052.0
2020-02-19 13:55:00,42.46,42.47,42.45,42.45,161589.0,37.4147,37.4235,37.4059,37.4059,161589.0
2020-02-19 14:00:00,42.45,42.45,42.41,42.44,323381.0,37.4059,37.4059,37.3706,37.3971,323381.0
2020-02-19 14:05:00,42.44,42.47,42.42,42.47,101385.0,37.3971,37.4235,37.3794,37.4235,101385.0
2020-02-19 14:10:00,42.47,42.49,42.46,42.49,398046.0,37.4235,37.4411,37.4147,37.4411,398046.0
2020-02-19 14:15:00,42.48,42.49,42.47,42.47,89704.0,37.4323,37.4411,37.4235,37.4235,89704.0
2020-02-19 14:20:00,42.47,42.48,42.45,42.46,49306.0,37.4235,37.4323,37.4059,37.4147,49306.0
2020-02-19 14:25:00,42.46,42.47,42.45,42.47,85398.0,37.4147,37.4235,37.4059,37.4235,85398.0
2020-02-19 14:30:00,42.47,42.47,42.44,42.46,56095.0,37.4235,37.4235,37.3971,37.4147,56095.0
2020-02-19 14:35:00,42.46,42.49,42.45,42.49,175831.0,37.4147,37.4411,37.4059,37.4411,175831.0
2020-02-19 14:40:00,42.49,42.52,42.48,42.52,150814.0,37.4411,37.4676,37.4323,37.4676,150814.0
2020-02-19 14:45:00,42.52,42.52,42.48,42.48,142443.0,37.4676,37.4676,37.4323,37.4323,142443.0
2020-02-19 14:50:00,42.48,42.49,42.47,42.48,86688.0,37.4323,37.4411,37.4235,37.4323,86688.0
2020-02-19 14:55:00,42.47,42.48,42.46,42.46,167064.0,37.4235,37.4323,37.4147,37.4147,167064.0
2020-02-19 15:00:00,42.46,42.48,42.46,42.47,48681.0,37.4147,37.4323,37.4147,37.4235,48681.0
2020-02-19 15:05:00,42.47,42.47,42.46,42.47,63098.0,37.4235,37.4235,37.4147,37.4235,63098.0
2020-02-19 15:10:00,42.47,42.47,42.45,42.46,107890.0,37.4235,37.4235,37.4059,37.4147,107890.0
2020-02-19 15:15:00,42.46,42.49,42.45,42.49,69953.0,37.4147,37.4411,37.4059,37.4411,69953.0
2020-02-19 15:20:00,42.48,42.5,42.48,42.49,43722.0,37.4323,37.4499,37.4323,37.4411,43722.0
2020-02-19 15:25:00,42.5,42.5,42.49,42.49,13320.0,37.4499,37.4499,37.4411,37.4411,13320.0
2020-02-19 15:30:00,42.49,42.5,42.48,42.48,174171.0,37.4411,37.4499,37.4323,37.4323,174171.0
2020-02-19 15:35:00,42.48,42.49,42.46,42.46,162506.0,37.4323,37.4411,37.4147,37.4147,162506.0
2020-02-19 15:40:00,42.46,42.5,42.46,42.47,415647.0,37.4147,37.4499,37.4147,37.4235,415647.0
2020-02-19 15:45:00,42.47,42.49,42.43,42.44,422322.0,37.4235,37.4411,37.3882,37.3971,422322.0
2020-02-19 15:50:00,42.44,42.47,42.42,42.46,752908.0,37.3971,37.4235,37.3794,37.4147,752908.0
2020-02-19 15:55:00,42.46,42.47,42.42,42.46,1107943.0,37.4147,37.4235,37.3794,37.4147,1107943.0
2020-02-20 09:30:00,42.3,42.3,42.24,42.3,571198.0,37.2737,37.2737,37.2208,37.2737,571198.0
2020-02-20 09:35:00,42.29,42.29,42.24,42.27,825258.0,37.2649,37.2649,37.2208,37.2473,825258.0
2020-02-20 09:40:00,42.27,42.28,42.26,42.26,323448.0,37.2473,37.2561,37.2384,37.2384,323448.0
2020-02-20 09:45:00,42.26,42.28,42.24,42.26,1122731.0,37.2384,37.2561,37.2208,37.2384,1122731.0
2020-02-20 09:50:00,42.27,42.33,42.26,42.33,316348.0,37.2473,37.3001,37.2384,37.3001,316348.0
2020-02-20 09:55:00,42.33,42.34,42.3,42.32,571488.0,37.3001,37.3089,37.2737,37.2913,571488.0
2020-02-20 10:00:00,42.33,42.33,42.27,42.31,843127.0,37.3001,37.3001,37.2473,37.2825,843127.0
2020-02-20 10:05:00,42.3,42.35,42.3,42.32,329412.0,37.2737,37.3178,37.2737,37.2913,329412.0
2020-02-20 10:10:00,42.33,42.37,42.32,42.36,65813.0,37.3001,37.3354,37.2913,37.3266,65813.0
2020-02-20 10:15:00,42.37,42.37,42.33,42.34,67461.0,37.3354,37.3354,37.3001,37.3089,67461.0
2020-02-20 10:20:00,42.34,42.35,42.3,42.3,565478.0,37.3089,37.3178,37.2737,37.2737,565478.0
2020-02-20 10:25:00,42.3,42.32,42.3,42.32,89422.0,37.2737,37.2913,37.2737,37.2913,89422.0
2020-02-20 10:30:00,42.32,42.33,42.29,42.3,471537.0,37.2913,37.3001,37.2649,37.2737,471537.0
2020-02-20 10:35:00,42.3,42.32,42.28,42.31,372574.0,37.2737,37.2913,37.2561,37.2825,372574.0
2020-02-20 10:40:00,42.31,42.32,42.28,42.28,233664.0,37.2825,37.2913,37.2561,37.2561,233664.0
2020-02-20 10:45:00,42.29,42.3,42.27,42.27,300898.0,37.2649,37.2737,37.2473,37.2473,300898.0
2020-02-20 10:50:00,42.27,42.3,42.25,42.27,535351.0,37.2473,37.2737,37.2296,37.2473,535351.0
2020-02-20 10:55:00,42.27,42.29,42.25,42.26,100317.0,37.2473,37.2649,37.2296,37.2384,100317.0
2020-02-20 11:00:00,42.26,42.27,42.24,42.25,93207.0,37.2384,37.2473,37.2208,37.2296,93207.0
2020-02-20 11:05:00,42.24,42.25,42.22,42.22,67689.0,37.2208,37.2296,37.2032,37.2032,67689.0
2020-02-20 11:10:00,42.22,42.23,42.18,42.18,320870.0,37.2032,37.212,37.168,37.168,320870.0
2020-02-20 11:15:00,42.18,42.2,42.13,42.17,929348.0,37.168,37.1856,37.1239,37.1591,929348.0
2020-02-20 11:20:00,42.17,42.19,42.15,42.16,301777.0,37.1591,37.1768,37.1415,37.1503,301777.0
2020-02-20 11:25:00,42.16,42.16,42.1,42.11,693491.0,37.1503,37.1503,37.0975,37.1063,693491.0
2020-02-20 11:30:00,42.11,42.12,41.97,42.01,1809450.0,37.1063,37.1151,36.9829,37.0182,1809450.0
2020-02-20 11:35:00,42.01,42.07,41.98,42.07,1148907.0,37.0182,37.071,36.9917,37.071,1148907.0
2020-02-20 11:40:00,42.06,42.09,42.04,42.08,526186.0,37.0622,37.0886,37.0446,37.0798,526186.0
2020-02-20 11:45:00,42.07,42.07,42.03,42.03,428713.0,37.071,37.071,37.0358,37.0358,428713.0
2020-02-20 11:50:00,42.03,42.12,42.02,42.12,796771.0,37.0358,37.1151,37.027,37.1151,796771.0
2020-02-20 11:55:00,42.11,42.14,42.06,42.06,362893.0,37.1063,37.1327,37.0622,37.0622,362893.0
2020-02-20 12:00:00,42.05,42.06,41.99,42.0,295023.0,37.0534,37.0622,37.0005,37.0093,295023.0
2020-02-20 12:05:00,42.01,42.04,41.98,41.98,135914.0,37.0182,37.0446,36.9917,36.9917,135914.0
2020-02-20 12:10:00,41.99,42.04,41.98,42.03,207534.0,37.0005,37.0446,36.9917,37.0358,207534.0
2020-02-20 12:15:00,42.02,42.03,42.0,42.02,175535.0,37.027,37.0358,37.0093,37.027,175535.0
2020-02-20 12:20:00,42.03,42.04,41.99,42.0,645490.0,37.0358,37.0446,37.0005,37.0093,645490.0
2020-02-20 12:25:00,42.0,42.02,42.0,42.01,158469.0,37.0093,37.027,37.0093,37.0182,158469.0
2020-02-20 12:30:00,42.02,42.04,41.99,42.02,150952.0,37.027,37.0446,37.0005,37.027,150952.0
2020-02-20 12:35:00,42.02,42.03,41.99,42.0,114044.0,37.027,37.0358,37.0005,37.0093,114044.0
2020-02-20 12:40:00,42.0,42.02,41.99,41.99,152371.0,37.0093,37.027,37.0005,37.0005,152371.0
2020-02-20 12:45:00,42.0,42.03,41.98,42.0,133569.0,37.0093,37.0358,36.9917,37.0093,133569.0
2020-02-20 12:50:00,42.0,42.01,41.99,42.0,112133.0,37.0093,37.0182,37.0005,37.0093,112133.0
2020-02-20 12:55:00,42.0,42.07,42.0,42.05,152297.0,37.0093,37.071,37.0093,37.0534,152297.0
2020-02-20 13:00:00,42.05,42.06,42.04,42.06,50027.0,37.0534,37.0622,37.0446,37.0622,50027.0
2020-02-20 13:05:00,42.05,42.09,42.05,42.08,216324.0,37.0534,37.0886,37.0534,37.0798,216324.0
2020-02-20 13:10:00,42.09,42.11,42.07,42.1,403468.0,37.0886,37.1063,37.071,37.0975,403468.0
2020-02-20 13:15:00,42.1,42.11,42.06,42.06,83520.0,37.0975,37.1063,37.0622,37.0622,83520.0
2020-02-20 13:20:00,42.07,42.08,42.06,42.08,37661.0,37.071,37.0798,37.0622,37.0798,37661.0
2020-02-20 13:25:00,42.08,42.1,42.06,42.09,91538.0,37.0798,37.0975,37.0622,37.0886,91538.0
2020-02-20 13:30:00,42.09,42.11,42.08,42.11,72447.0,37.0886,37.1063,37.0798,37.1063,72447.0
2020-02-20 13:35:00,42.1,42.11,42.07,42.09,267717.0,37.0975,37.1063,37.071,37.0886,267717.0
2020-02-20 13:40:00,42.09,42.1,42.06,42.09,73046.0,37.0886,37.0975,37.0622,37.0886,73046.0
2020-02-20 13:45:00,42.08,42.12,42.08,42.09,44294.0,37.0798,37.1151,37.0798,37.0886,44294.0
2020-02-20 13:50:00,42.09,42.12,42.08,42.09,87912.0,37.0886,37.1151,37.0798,37.0886,87912.0
2020-02-20 13:55:00,42.09,42.11,42.08,42.09,71277.0,37.0886,37.1063,37.0798,37.0886,71277.0
2020-02-20 14:00:00,42.09,42.14,42.09,42.13,107348.0,37.0886,37.1327,37.0886,37.1239,107348.0
2020-02-20 14:05:00,42.13,42.16,42.11,42.11,128312.0,37.1239,37.1503,37.1063,37.1063,128312.0
2020-02-20 14:10:00,42.12,42.15,42.1,42.12,80340.0,37.1151,37.1415,37.0975,37.1151,80340.0
2020-02-20 14:15:00,42.12,42.13,42.1,42.1,50368.0,37.1151,37.1239,37.0975,37.0975,50368.0
2020-02-20 14:20:00,42.1,42.12,42.09,42.11,374954.0,37.0975,37.1151,37.0886,37.1063,374954.0
2020-02-20 14:25:00,42.11,42.11,42.05,42.07,67677.0,37.1063,37.1063,37.0534,37.071,67677.0
2020-02-20 14:30:00,42.06,42.12,42.06,42.12,115015.0,37.0622,37.1151,37.0622,37.1151,115015.0
2020-02-20 14:35:00,42.11,42.12,42.09,42.11,143530.0,37.1063,37.1151,37.0886,37.1063,143530.0
2020-02-20 14:40:00,42.11,42.12,42.1,42.11,171989.0,37.1063,37.1151,37.0975,37.1063,171989.0
2020-02-20 14:45:00,42.11,42.12,42.08,42.09,291752.0,37.1063,37.1151,37.0798,37.0886,291752.0
2020-02-20 14:50:00,42.09,42.1,42.04,42.05,347685.0,37.0886,37.0975,37.0446,37.0534,347685.0
2020-02-20 14:55:00,42.06,42.08,42.05,42.07,54773.0,37.0622,37.0798,37.0534,37.071,54773.0
2020-02-20 15:00:00,42.07,42.08,42.05,42.05,83468.0,37.071,37.0798,37.0534,37.0534,83468.0
2020-02-20 15:05:00,42.06,42.06,42.04,42.05,80882.0,37.0622,37.0622,37.0446,37.0534,80882.0
2020-02-20 15:10:00,42.05,42.05,42.01,42.04,148679.0,37.0534,37.0534,37.0182,37.0446,148679.0
2020-02-20 15:15:00,42.03,42.07,42.0,42.06,200635.0,37.0358,37.071,37.0093,37.0622,200635.0
2020-02-20 15:20:00,42.06,42.09,42.05,42.07,175514.0,37.0622,37.0886,37.0534,37.071,175514.0
2020-02-20 15:25:00,42.07,42.08,42.06,42.07,137402.0,37.071,37.0798,37.0622,37.071,137402.0
2020-02-20 15:30:00,42.07,42.1,42.06,42.09,236436.0,37.071,37.0975,37.0622,37.0886,236436.0
2020-02-20 15:35:00,42.09,42.11,42.06,42.07,269066.0,37.0886,37.1063,37.0622,37.071,269066.0
2020-02-20 15:40:00,42.08,42.09,42.07,42.09,249530.0,37.0798,37.0886,37.071,37.0886,249530.0
2020-02-20 15:45:00,42.09,42.09,42.05,42.06,525836.0,37.0886,37.0886,37.0534,37.0622,525836.0
2020-02-20 15:50:00,42.06,42.11,42.06,42.11,779243.0,37.0622,37.1063,37.0622,37.1063,779243.0
2020-02-20 15:55:00,42.11,42.14,42.01,42.03,3157399.0,37.1063,37.1327,37.0182,37.0358,3157399.0
2020-02-21 09:30:00,42.16,42.16,42.1,42.1,696832.0,37.1503,37.1503,37.0975,37.0975,696832.0
2020-02-21 09:35:00,42.1,42.11,42.07,42.07,835766.0,37.0975,37.1063,37.071,37.071,835766.0
2020-02-21 09:40:00,42.07,42.07,42.02,42.04,288328.0,37.071,37.071,37.027,37.0446,288328.0
2020-02-21 09:45:00,42.04,42.05,41.98,42.02,658919.0,37.0446,37.0534,36.9917,37.027,658919.0
2020-02-21 09:50:00,42.02,42.07,42.02,42.05,1429847.0,37.027,37.071,37.027,37.0534,1429847.0
2020-02-21 09:55:00,42.05,42.07,42.02,42.05,462220.0,37.0534,37.071,37.027,37.0534,462220.0
2020-02-21 10:00:00,42.05,42.07,42.01,42.05,329615.0,37.0534,37.071,37.0182,37.0534,329615.0
2020-02-21 10:05:00,42.04,42.09,42.03,42.09,585161.0,37.0446,37.0886,37.0358,37.0886,585161.0
2020-02-21 10:10:00,42.09,42.11,42.06,42.07,626853.0,37.0886,37.1063,37.0622,37.071,626853.0
2020-02-21 10:15:00,42.07,42.11,42.06,42.11,2074319.0,37.071,37.1063,37.0622,37.1063,2074319.0
2020-02-21 10:20:00,42.11,42.17,42.1,42.16,530468.0,37.1063,37.1591,37.0975,37.1503,530468.0
2020-02-21 10:25:00,42.16,42.17,42.11,42.12,877111.0,37.1503,37.1591,37.1063,37.1151,877111.0
2020-02-21 10:30:00,42.11,42.12,42.05,42.06,332232.0,37.1063,37.1151,37.0534,37.0622,332232.0
2020-02-21 10:35:00,42.07,42.08,42.04,42.05,235140.0,37.071,37.0798,37.0446,37.0534,235140.0
2020-02-21 10:40:00,42.04,42.05,42.01,42.04,547210.0,37.0446,37.0534,37.0182,37.0446,547210.0
2020-02-21 10:45:00,42.04,42.06,42.01,42.05,370757.0,37.0446,37.0622,37.0182,37.0534,370757.0
2020-02-21 10:50:00,42.06,42.1,42.04,42.09,347336.0,37.0622,37.0975,37.0446,37.0886,347336.0
2020-02-21 10:55:00,42.09,42.11,42.07,42.08,355945.0,37.0886,37.1063,37.071,37.0798,355945.0
2020-02-21 11:00:00,42.08,42.11,42.06,42.1,364401.0,37.0798,37.1063,37.0622,37.0975,364401.0
2020-02-21 11:05:00,42.1,42.1,42.06,42.06,383793.0,37.0975,37.0975,37.0622,37.0622,383793.0
2020-02-21 11:10:00,42.07,42.11,42.05,42.11,270382.0,37.071,37.1063,37.0534,37.1063,270382.0
2020-02-21 11:15:00,42.11,42.13,42.09,42.09,123779.0,37.1063,37.1239,37.0886,37.0886,123779.0
2020-02-21 11:20:00,42.09,42.13,42.09,42.12,301047.0,37.0886,37.1239,37.0886,37.1151,301047.0
2020-02-21 11:25:00,42.12,42.15,42.12,42.14,123207.0,37.1151,37.1415,37.1151,37.1327,123207.0
2020-02-21 11:30:00,42.14,42.19,42.14,42.16,285983.0,37.1327,37.1768,37.1327,37.1503,285983.0
2020-02-21 11:35:00,42.16,42.17,42.15,42.16,293752.0,37.1503,37.1591,37.1415,37.1503,293752.0
2020-02-21 11:40:00,42.16,42.17,42.14,42.16,176448.0,37.1503,37.1591,37.1327,37.1503,176448.0
2020-02-21 11:45:00,42.16,42.16,42.12,42.13,204266.0,37.1503,37.1503,37.1151,37.1239,204266.0
2020-02-21 11:50:00,42.13,42.16,42.12,42.16,131378.0,37.1239,37.1503,37.1151,37.1503,131378.0
2020-02-21 11:55:00,42.16,42.17,42.13,42.14,359566.0,37.1503,37.1591,37.1239,37.1327,359566.0
2020-02-21 12:00:00,42.15,42.16,42.13,42.15,2017293.0,37.1415,37.1503,37.1239,37.1415,2017293.0
2020-02-21 12:05:00,42.15,42.17,42.12,42.13,202162.0,37.1415,37.1591,37.1151,37.1239,202162.0
2020-02-21 12:10:00,42.13,42.15,42.12,42.14,139553.0,37.1239,37.1415,37.1151,37.1327,139553.0
2020-02-21 12:15:00,42.14,42.15,42.13,42.13,86357.0,37.1327,37.1415,37.1239,37.1239,86357.0
2020-02-21 12:20:00,42.14,42.14,42.12,42.13,83250.0,37.1327,37.1327,37.1151,37.1239,83250.0
2020-02-21 12:25:00,42.13,42.14,42.12,42.13,170211.0,37.1239,37.1327,37.1151,37.1239,170211.0
2020-02-21 12:30:00,42.13,42.13,42.1,42.11,99647.0,37.1239,37.1239,37.0975,37.1063,99647.0
2020-02-21 12:35:00,42.11,42.13,42.1,42.13,139026.0,37.1063,37.1239,37.0975,37.1239,139026.0
2020-02-21 12:40:00,42.13,42.14,42.11,42.13,177567.0,37.1239,37.1327,37.1063,37.1239,177567.0
2020-02-21 12:45:00,42.13,42.13,42.09,42.1,145495.0,37.1239,37.1239,37.0886,37.0975,145495.0
2020-02-21 12:50:00,42.1,42.11,42.08,42.08,101202.0,37.0975,37.1063,37.0798,37.0798,101202.0
2020-02-21 12:55:00,42.09,42.12,42.08,42.12,214373.0,37.0886,37.1151,37.0798,37.1151,214373.0
2020-02-21 13:00:00,42.12,42.14,42.1,42.13,264218.0,37.1151,37.1327,37.0975,37.1239,264218.0
2020-02-21 13:05:00,42.13,42.13,42.09,42.09,431872.0,37.1239,37.1239,37.0886,37.0886,431872.0
2020-02-21 13:10:00,42.1,42.11,42.07,42.09,201746.0,37.0975,37.1063,37.071,37.0886,201746.0
2020-02-21 13:15:00,42.08,42.1,42.08,42.09,106838.0,37.0798,37.0975,37.0798,37.0886,106838.0
2020-02-21 13:20:00,42.08,42.1,42.07,42.08,152768.0,37.0798,37.0975,37.071,37.0798,152768.0
2020-02-21 13:25:00,42.08,42.09,42.05,42.07,300862.0,37.0798,37.0886,37.0534,37.071,300862.0
2020-02-21 13:30:00,42.06,42.09,42.06,42.07,225950.0,37.0622,37.0886,37.0622,37.071,225950.0
2020-02-21 13:35:00,42.08,42.08,42.05,42.07,108527.0,37.0798,37.0798,37.0534,37.071,108527.0
2020-02-21 13:40:00,42.07,42.08,42.06,42.06,124301.0,37.071,37.0798,37.0622,37.0622,124301.0
2020-02-21 13:45:00,42.06,42.08,42.05,42.05,106059.0,37.0622,37.0798,37.0534,37.0534,106059.0
2020-02-21 13:50:00,42.06,42.07,42.03,42.03,233481.0,37.0622,37.071,37.0358,37.0358,233481.0
2020-02-21 13:55:00,42.03,42.07,42.02,42.07,414056.0,37.0358,37.071,37.027,37.071,414056.0
2020-02-21 14:00:00,42.07,42.1,42.05,42.08,213767.0,37.071,37.0975,37.0534,37.0798,213767.0
2020-02-21 14:05:00,42.08,42.09,42.05,42.06,129257.0,37.0798,37.0886,37.0534,37.0622,129257.0
2020-02-21 14:10:00,42.05,42.09,42.05,42.07,260618.0,37.0534,37.0886,37.0534,37.071,260618.0
2020-02-21 14:15:00,42.07,42.08,42.03,42.04,676677.0,37.071,37.0798,37.0358,37.0446,676677.0
2020-02-21 14:20:00,42.03,42.06,42.03,42.05,282139.0,37.0358,37.0622,37.0358,37.0534,282139.0
2020-02-21 14:25:00,42.05,42.06,42.03,42.05,474681.0,37.0534,37.0622,37.0358,37.0534,474681.0
2020-02-21 14:30:00,42.05,42.06,42.04,42.04,186497.0,37.0534,37.0622,37.0446,37.0446,186497.0
2020-02-21 14:35:00,42.05,42.05,42.04,42.05,75030.0,37.0534,37.0534,37.0446,37.0534,75030.0
2020-02-21 14:40:00,42.05,42.06,42.03,42.05,217063.0,37.0534,37.0622,37.0358,37.0534,217063.0
2020-02-21 14:45:00,42.05,42.06,42.03,42.03,78487.0,37.0534,37.0622,37.0358,37.0358,78487.0
2020-02-21 14:50:00,42.03,42.04,42.0,42.01,241606.0,37.0358,37.0446,37.0093,37.0182,241606.0
2020-02-21 14:55:00,42.01,42.04,42.0,42.02,213506.0,37.0182,37.0446,37.0093,37.027,213506.0
2020-02-21 15:00:00,42.02,42.03,42.0,42.01,141623.0,37.027,37.0358,37.0093,37.0182,141623.0
2020-02-21 15:05:00,42.01,42.01,41.96,41.97,181913.0,37.0182,37.0182,36.9741,36.9829,181913.0
2020-02-21 15:10:00,41.97,41.98,41.96,41.98,563967.0,36.9829,36.9917,36.9741,36.9917,563967.0
2020-02-21 15:15:00,41.98,41.99,41.95,41.96,457199.0,36.9917,37.0005,36.9653,36.9741,457199.0
2020-02-21 15:20:00,41.96,41.97,41.94,41.96,292672.0,36.9741,36.9829,36.9565,36.9741,292672.0
2020-02-21 15:25:00,41.97,41.97,41.94,41.97,396343.0,36.9829,36.9829,36.9565,36.9829,396343.0
2020-02-21 15:30:00,41.96,41.99,41.94,41.95,334047.0,36.9741,37.0005,36.9565,36.9653,334047.0
2020-02-21 15:35:00,41.95,41.99,41.94,41.98,299549.0,36.9653,37.0005,36.9565,36.9917,299549.0
2020-02-21 15:40:00,41.99,42.0,41.98,41.98,465669.0,37.0005,37.0093,36.9917,36.9917,465669.0
2020-02-21 15:45:00,41.99,42.04,41.98,42.02,1178967.0,37.0005,37.0446,36.9917,37.027,1178967.0
2020-02-21 15:50:00,42.02,42.03,42.01,42.01,535752.0,37.027,37.0358,37.0182,37.0182,535752.0
2020-02-21 15:55:00,42.01,42.02,41.98,42.0,1943398.0,37.0182,37.027,36.9917,37.0093,1943398.0
2020-02-24 09:30:00,40.33,40.5,40.28,40.48,3858223.0,35.5378,35.6876,35.4937,35.67,3858223.0
2020-02-24 09:35:00,40.48,40.55,40.47,40.51,1458481.0,35.67,35.7316,35.6611,35.6964,1458481.0
2020-02-24 09:40:00,40.51,40.52,40.4,40.52,801248.0,35.6964,35.7052,35.5995,35.7052,801248.0
2020-02-24 09:45:00,40.52,40.57,40.48,40.53,892278.0,35.7052,35.7493,35.67,35.714,892278.0
2020-02-24 09:50:00,40.52,40.55,40.49,40.55,1479642.0,35.7052,35.7316,35.6788,35.7316,1479642.0
2020-02-24 09:55:00,40.55,40.58,40.51,40.58,1159785.0,35.7316,35.7581,35.6964,35.7581,1159785.0
2020-02-24 10:00:00,40.58,40.63,40.57,40.58,1337492.0,35.7581,35.8021,35.7493,35.7581,1337492.0
2020-02-24 10:05:00,40.58,40.62,40.56,40.61,690920.0,35.7581,35.7933,35.7404,35.7845,690920.0
2020-02-24 10:10:00,40.6,40.66,40.56,40.66,631767.0,35.7757,35.8286,35.7404,35.8286,631767.0
2020-02-24 10:15:00,40.66,40.68,40.62,40.63,1010128.0,35.8286,35.8462,35.7933,35.8021,1010128.0
2020-02-24 10:20:00,40.63,40.63,40.57,40.59,489663.0,35.8021,35.8021,35.7493,35.7669,489663.0
2020-02-24 10:25:00,40.58,40.6,40.55,40.57,460305.0,35.7581,35.7757,35.7316,35.7493,460305.0
2020-02-24 10:30:00,40.57,40.6,40.55,40.59,718284.0,35.7493,35.7757,35.7316,35.7669,718284.0
2020-02-24 10:35:00,40.59,40.61,40.56,40.58,506195.0,35.7669,35.7845,35.7404,35.7581,506195.0
2020-02-24 10:40:00,40.58,40.62,40.54,40.61,426065.0,35.7581,35.7933,35.7228,35.7845,426065.0
2020-02-24 10:45:00,40.61,40.63,40.58,40.62,276429.0,35.7845,35.8021,35.7581,35.7933,276429.0
2020-02-24 10:50:00,40.63,40.66,40.62,40.64,446163.0,35.8021,35.8286,35.7933,35.8109,446163.0
2020-02-24 10:55:00,40.65,40.67,40.64,40.65,326026.0,35.8198,35.8374,35.8109,35.8198,326026.0
2020-02-24 11:00:00,40.66,40.66,40.58,40.58,379214.0,35.8286,35.8286,35.7581,35.7581,379214.0
2020-02-24 11:05:00,40.59,40.62,40.58,40.6,258847.0,35.7669,35.7933,35.7581,35.7757,258847.0
2020-02-24 11:10:00,40.6,40.62,40.57,40.58,351480.0,35.7757,35.7933,35.7493,35.7581,351480.0
2020-02-24 11:15:00,40.59,40.68,40.58,40.66,546294.0,35.7669,35.8462,35.7581,35.8286,546294.0
2020-02-24 11:20:00,40.67,40.69,40.65,40.66,687951.0,35.8374,35.855,35.8198,35.8286,687951.0
2020-02-24 11:25:00,40.66,40.67,40.63,40.65,278647.0,35.8286,35.8374,35.8021,35.8198,278647.0
2020-02-24 11:30:00,40.65,40.68,40.63,40.66,349988.0,35.8198,35.8462,35.8021,35.8286,349988.0
2020-02-24 11:35:00,40.66,40.71,40.64,40.7,345563.0,35.8286,35.8726,35.8109,35.8638,345563.0
2020-02-24 11:40:00,40.69,40.7,40.62,40.63,707338.0,35.855,35.8638,35.7933,35.8021,707338.0
2020-02-24 11:45:00,40.63,40.64,40.6,40.61,240808.0,35.8021,35.8109,35.7757,35.7845,240808.0
2020-02-24 11:50:00,40.61,40.65,40.59,40.64,726487.0,35.7845,35.8198,35.7669,35.8109,726487.0
2020-02-24 11:55:00,40.64,40.7,40.61,40.65,245378.0,35.8109,35.8638,35.7845,35.8198,245378.0
2020-02-24 12:00:00,40.65,40.65,40.6,40.61,142905.0,35.8198,35.8198,35.7757,35.7845,142905.0
2020-02-24 12:05:00,40.62,40.62,40.58,40.58,223325.0,35.7933,35.7933,35.7581,35.7581,223325.0
2020-02-24 12:10:00,40.58,40.62,40.58,40.59,322873.0,35.7581,35.7933,35.7581,35.7669,322873.0
2020-02-24 12:15:00,40.59,40.62,40.59,40.62,146630.0,35.7669,35.7933,35.7669,35.7933,146630.0
2020-02-24 12:20:00,40.62,40.64,40.58,40.59,139698.0,35.7933,35.8109,35.7581,35.7669,139698.0
2020-02-24 12:25:00,40.59,40.63,40.58,40.6,259561.0,35.7669,35.8021,35.7581,35.7757,259561.0
2020-02-24 12:30:00,40.6,40.62,40.58,40.6,814445.0,35.7757,35.7933,35.7581,35.7757,814445.0
2020-02-24 12:35:00,40.61,40.65,40.6,40.65,377198.0,35.7845,35.8198,35.7757,35.8198,377198.0
2020-02-24 12:40:00,40.65,40.67,40.62,40.65,185669.0,35.8198,35.8374,35.7933,35.8198,185669.0
2020-02-24 12:45:00,40.65,40.66,40.62,40.65,470374.0,35.8198,35.8286,35.7933,35.8198,470374.0
2020-02-24 12:50:00,40.65,40.67,40.63,40.66,221329.0,35.8198,35.8374,35.8021,35.8286,221329.0
2020-02-24 12:55:00,40.67,40.67,40.64,40.65,369558.0,35.8374,35.8374,35.8109,35.8198,369558.0
2020-02-24 13:00:00,40.64,40.65,40.6,40.61,261748.0,35.8109,35.8198,35.7757,35.7845,261748.0
2020-02-24 13:05:00,40.61,40.64,40.6,40.6,374386.0,35.7845,35.8109,35.7757,35.7757,374386.0
2020-02-24 13:10:00,40.61,40.62,40.58,40.59,158980.0,35.7845,35.7933,35.7581,35.7669,158980.0
2020-02-24 13:15:00,40.58,40.59,40.57,40.59,169046.0,35.7581,35.7669,35.7493,35.7669,169046.0
2020-02-24 13:20:00,40.58,40.62,40.58,40.59,204748.0,35.7581,35.7933,35.7581,35.7669,204748.0
2020-02-24 13:25:00,40.58,40.62,40.57,40.62,228455.0,35.7581,35.7933,35.7493,35.7933,228455.0
2020-02-24 13:30:00,40.62,40.63,40.6,40.62,288116.0,35.7933,35.8021,35.7757,35.7933,288116.0
2020-02-24 13:35:00,40.61,40.63,40.6,40.63,192012.0,35.7845,35.8021,35.7757,35.8021,192012.0
2020-02-24 13:40:00,40.62,40.63,40.62,40.63,141500.0,35.7933,35.8021,35.7933,35.8021,141500.0
2020-02-24 13:45:00,40.63,40.65,40.62,40.64,254523.0,35.8021,35.8198,35.7933,35.8109,254523.0
2020-02-24 13:50:00,40.64,40.64,40.61,40.62,187846.0,35.8109,35.8109,35.7845,35.7933,187846.0
2020-02-24 13:55:00,40.62,40.65,40.6,40.64,433497.0,35.7933,35.8198,35.7757,35.8109,433497.0
2020-02-24 14:00:00,40.64,40.66,40.62,40.63,204991.0,35.8109,35.8286,35.7933,35.8021,204991.0
2020-02-24 14:05:00,40.63,40.65,40.59,40.59,315323.0,35.8021,35.8198,35.7669,35.7669,315323.0
2020-02-24 14:10:00,40.59,40.61,40.58,40.59,164913.0,35.7669,35.7845,35.7581,35.7669,164913.0
2020-02-24 14:15:00,40.59,40.61,40.58,40.6,290205.0,35.7669,35.7845,35.7581,35.7757,290205.0
2020-02-24 14:20:00,40.6,40.64,40.6,40.64,155012.0,35.7757,35.8109,35.7757,35.8109,155012.0
2020-02-24 14:25:00,40.64,40.69,40.63,40.69,317748.0,35.8109,35.855,35.8021,35.855,317748.0
2020-02-24 14:30:00,40.69,40.72,40.69,40.71,326232.0,35.855,35.8814,35.855,35.8726,326232.0
2020-02-24 14:35:00,40.7,40.73,40.68,40.73,265044.0,35.8638,35.8902,35.8462,35.8902,265044.0
2020-02-24 14:40:00,40.73,40.74,40.71,40.73,257632.0,35.8902,35.8991,35.8726,35.8902,257632.0
2020-02-24 14:45:00,40.73,40.76,40.73,40.76,299932.0,35.8902,35.9167,35.8902,35.9167,299932.0
2020-02-24 14:50:00,40.76,40.78,40.73,40.77,275776.0,35.9167,35.9343,35.8902,35.9255,275776.0
2020-02-24 14:55:00,40.77,40.82,40.76,40.79,466939.0,35.9255,35.9696,35.9167,35.9431,466939.0
2020-02-24 15:00:00,40.79,40.83,40.76,40.8,410603.0,35.9431,35.9784,35.9167,35.9519,410603.0
2020-02-24 15:05:00,40.8,40.83,40.79,40.79,386409.0,35.9519,35.9784,35.9431,35.9431,386409.0
2020-02-24 15:10:00,40.8,40.8,40.73,40.75,574956.0,35.9519,35.9519,35.8902,35.9079,574956.0
2020-02-24 15:15:00,40.74,40.75,40.7,40.73,495707.0,35.8991,35.9079,35.8638,35.8902,495707.0
2020-02-24 15:20:00,40.74,40.76,40.72,40.73,374630.0,35.8991,35.9167,35.8814,35.8902,374630.0
2020-02-24 15:25:00,40.72,40.72,40.68,40.69,416843.0,35.8814,35.8814,35.8462,35.855,416843.0
2020-02-24 15:30:00,40.69,40.71,40.66,40.67,475259.0,35.855,35.8726,35.8286,35.8374,475259.0
2020-02-24 15:35:00,40.67,40.68,40.66,40.66,370927.0,35.8374,35.8462,35.8286,35.8286,370927.0
2020-02-24 15:40:00,40.67,40.67,40.65,40.66,592611.0,35.8374,35.8374,35.8198,35.8286,592611.0
2020-02-24 15:45:00,40.66,40.72,40.65,40.72,1216064.0,35.8286,35.8814,35.8198,35.8814,1216064.0
2020-02-24 15:50:00,40.72,40.72,40.64,40.65,1718241.0,35.8814,35.8814,35.8109,35.8198,1718241.0
2020-02-24 15:55:00,40.65,40.66,40.53,40.54,3583129.0,35.8198,35.8286,35.714,35.7228,3583129.0
2020-02-25 09:30:00,40.92,40.96,40.84,40.84,813095.0,36.0577,36.0929,35.9872,35.9872,813095.0
2020-02-25 09:35:00,40.84,40.95,40.84,40.91,597541.0,35.9872,36.0841,35.9872,36.0489,597541.0
2020-02-25 09:40:00,40.9,40.91,40.84,40.85,580220.0,36.04,36.0489,35.9872,35.996,580220.0
2020-02-25 09:45:00,40.84,40.85,40.78,40.83,549256.0,35.9872,35.996,35.9343,35.9784,549256.0
2020-02-25 09:50:00,40.82,40.87,40.79,40.86,607843.0,35.9696,36.0136,35.9431,36.0048,607843.0
2020-02-25 09:55:00,40.85,40.88,40.8,40.86,371891.0,35.996,36.0224,35.9519,36.0048,371891.0
2020-02-25 10:00:00,40.86,40.89,40.82,40.83,774966.0,36.0048,36.0312,35.9696,35.9784,774966.0
2020-02-25 10:05:00,40.83,40.87,40.82,40.83,389303.0,35.9784,36.0136,35.9696,35.9784,389303.0
2020-02-25 10:10:00,40.83,40.83,40.77,40.78,384609.0,35.9784,35.9784,35.9255,35.9343,384609.0
2020-02-25 10:15:00,40.78,40.81,40.75,40.77,411600.0,35.9343,35.9607,35.9079,35.9255,411600.0
2020-02-25 10:20:00,40.77,40.79,40.74,40.74,557578.0,35.9255,35.9431,35.8991,35.8991,557578.0
2020-02-25 10:25:00,40.74,40.74,40.66,40.7,1094916.0,35.8991,35.8991,35.8286,35.8638,1094916.0
2020-02-25 10:30:00,40.7,40.73,40.63,40.68,1080508.0,35.8638,35.8902,35.8021,35.8462,1080508.0
2020-02-25 10:35:00,40.68,40.7,40.63,40.68,676841.0,35.8462,35.8638,35.8021,35.8462,676841.0
2020-02-25 10:40:00,40.67,40.74,40.64,40.72,732363.0,35.8374,35.8991,35.8109,35.8814,732363.0
2020-02-25 10:45:00,40.71,40.74,40.64,40.64,527441.0,35.8726,35.8991,35.8109,35.8109,527441.0
2020-02-25 10:50:00,40.64,40.65,40.57,40.61,964325.0,35.8109,35.8198,35.7493,35.7845,964325.0
2020-02-25 10:55:00,40.62,40.66,40.6,40.66,1018281.0,35.7933,35.8286,35.7757,35.8286,1018281.0
2020-02-25 11:00:00,40.66,40.67,40.59,40.6,596285.0,35.8286,35.8374,35.7669,35.7757,596285.0
2020-02-25 11:05:00,40.61,40.65,40.54,40.55,772977.0,35.7845,35.8198,35.7228,35.7316,772977.0
2020-02-25 11:10:00,40.55,40.61,40.54,40.59,403292.0,35.7316,35.7845,35.7228,35.7669,403292.0
2020-02-25 11:15:00,40.59,40.59,40.52,40.55,1865431.0,35.7669,35.7669,35.7052,35.7316,1865431.0
2020-02-25 11:20:00,40.55,40.58,40.53,40.57,345724.0,35.7316,35.7581,35.714,35.7493,345724.0
2020-02-25 11:25:00,40.57,40.61,40.55,40.59,331256.0,35.7493,35.7845,35.7316,35.7669,331256.0
2020-02-25 11:30:00,40.59,40.6,40.55,40.59,485071.0,35.7669,35.7757,35.7316,35.7669,485071.0
2020-02-25 11:35:00,40.59,40.61,40.54,40.57,415077.0,35.7669,35.7845,35.7228,35.7493,415077.0
2020-02-25 11:40:00,40.57,40.58,40.51,40.51,527372.0,35.7493,35.7581,35.6964,35.6964,527372.0
2020-02-25 11:45:00,40.52,40.6,40.51,40.58,232191.0,35.7052,35.7757,35.6964,35.7581,232191.0
2020-02-25 11:50:00,40.59,40.6,40.56,40.59,317698.0,35.7669,35.7757,35.7404,35.7669,317698.0
2020-02-25 11:55:00,40.59,40.6,40.56,40.57,259213.0,35.7669,35.7757,35.7404,35.7493,259213.0
2020-02-25 12:00:00,40.57,40.6,40.57,40.57,157977.0,35.7493,35.7757,35.7493,35.7493,157977.0
2020-02-25 12:05:00,40.57,40.59,40.55,40.57,117780.0,35.7493,35.7669,35.7316,35.7493,117780.0
2020-02-25 12:10:00,40.57,40.6,40.57,40.58,351594.0,35.7493,35.7757,35.7493,35.7581,351594.0
2020-02-25 12:15:00,40.57,40.58,40.52,40.53,198317.0,35.7493,35.7581,35.7052,35.714,198317.0
2020-02-25 12:20:00,40.53,40.54,40.5,40.52,169241.0,35.714,35.7228,35.6876,35.7052,169241.0
2020-02-25 12:25:00,40.53,40.55,40.51,40.54,129829.0,35.714,35.7316,35.6964,35.7228,129829.0
2020-02-25 12:30:00,40.53,40.55,40.51,40.54,311239.0,35.714,35.7316,35.6964,35.7228,311239.0
2020-02-25 12:35:00,40.54,40.56,40.53,40.55,130217.0,35.7228,35.7404,35.714,35.7316,130217.0
2020-02-25 12:40:00,40.55,40.56,40.48,40.51,429972.0,35.7316,35.7404,35.67,35.6964,429972.0
2020-02-25 12:45:00,40.5,40.51,40.48,40.49,269421.0,35.6876,35.6964,35.67,35.6788,269421.0
2020-02-25 12:50:00,40.49,40.52,40.48,40.52,322011.0,35.6788,35.7052,35.67,35.7052,322011.0
2020-02-25 12:55:00,40.52,40.52,40.46,40.47,273309.0,35.7052,35.7052,35.6523,35.6611,273309.0
2020-02-25 13:00:00,40.46,40.5,40.43,40.47,771082.0,35.6523,35.6876,35.6259,35.6611,771082.0
2020-02-25 13:05:00,40.48,40.49,40.45,40.48,262215.0,35.67,35.6788,35.6435,35.67,262215.0
2020-02-25 13:10:00,40.48,40.5,40.47,40.48,240938.0,35.67,35.6876,35.6611,35.67,240938.0
2020-02-25 13:15:00,40.48,40.49,40.43,40.45,334976.0,35.67,35.6788,35.6259,35.6435,334976.0
2020-02-25 13:20:00,40.44,40.47,40.44,40.45,333621.0,35.6347,35.6611,35.6347,35.6435,333621.0
2020-02-25 13:25:00,40.45,40.46,40.43,40.43,278461.0,35.6435,35.6523,35.6259,35.6259,278461.0
2020-02-25 13:30:00,40.43,40.44,40.41,40.43,244688.0,35.6259,35.6347,35.6083,35.6259,244688.0
2020-02-25 13:35:00,40.43,40.44,40.4,40.42,228680.0,35.6259,35.6347,35.5995,35.6171,228680.0
2020-02-25 13:40:00,40.41,40.47,40.4,40.46,319102.0,35.6083,35.6611,35.5995,35.6523,319102.0
2020-02-25 13:45:00,40.46,40.47,40.43,40.43,229132.0,35.6523,35.6611,35.6259,35.6259,229132.0
2020-02-25 13:50:00,40.43,40.47,40.4,40.42,245132.0,35.6259,35.6611,35.5995,35.6171,245132.0
2020-02-25 13:55:00,40.42,40.43,40.38,40.4,328794.0,35.6171,35.6259,35.5818,35.5995,328794.0
2020-02-25 14:00:00,40.4,40.41,40.36,40.4,1009164.0,35.5995,35.6083,35.5642,35.5995,1009164.0
2020-02-25 14:05:00,40.4,40.42,40.31,40.34,1164532.0,35.5995,35.6171,35.5202,35.5466,1164532.0
2020-02-25 14:10:00,40.34,40.41,40.28,40.4,919230.0,35.5466,35.6083,35.4937,35.5995,919230.0
2020-02-25 14:15:00,40.4,40.41,40.32,40.35,345622.0,35.5995,35.6083,35.529,35.5554,345622.0
2020-02-25 14:20:00,40.35,40.39,40.33,40.33,232899.0,35.5554,35.5906,35.5378,35.5378,232899.0
2020-02-25 14:25:00,40.34,40.36,40.27,40.27,578924.0,35.5466,35.5642,35.4849,35.4849,578924.0
2020-02-25 14:30:00,40.28,40.33,40.22,40.27,1408730.0,35.4937,35.5378,35.4408,35.4849,1408730.0
2020-02-25 14:35:00,40.27,40.29,40.23,40.24,494658.0,35.4849,35.5025,35.4497,35.4585,494658.0
2020-02-25 14:40:00,40.24,40.33,40.23,40.32,794175.0,35.4585,35.5378,35.4497,35.529,794175.0
2020-02-25 14:45:00,40.32,40.37,40.27,40.36,632156.0,35.529,35.573,35.4849,35.5642,632156.0
2020-02-25 14:50:00,40.37,40.38,40.32,40.38,340398.0,35.573,35.5818,35.529,35.5818,340398.0
2020-02-25 14:55:00,40.38,40.4,40.29,40.3,707763.0,35.5818,35.5995,35.5025,35.5113,707763.0
2020-02-25 15:00:00,40.31,40.41,40.31,40.37,545774.0,35.5202,35.6083,35.5202,35.573,545774.0
2020-02-25 15:05:00,40.36,40.43,40.36,40.4,535481.0,35.5642,35.6259,35.5642,35.5995,535481.0
2020-02-25 15:10:00,40.39,40.4,40.34,40.37,335636.0,35.5906,35.5995,35.5466,35.573,335636.0
2020-02-25 15:15:00,40.36,40.42,40.34,40.36,363667.0,35.5642,35.6171,35.5466,35.5642,363667.0
2020-02-25 15:20:00,40.37,40.38,40.31,40.34,673426.0,35.573,35.5818,35.5202,35.5466,673426.0
2020-02-25 15:25:00,40.34,40.37,40.31,40.36,307462.0,35.5466,35.573,35.5202,35.5642,307462.0
2020-02-25 15:30:00,40.35,40.35,40.16,40.18,2997260.0,35.5554,35.5554,35.388,35.4056,2997260.0
2020-02-25 15:35:00,40.16,40.2,40.15,40.15,1334419.0,35.388,35.4232,35.3792,35.3792,1334419.0
2020-02-25 15:40:00,40.15,40.24,40.15,40.21,955111.0,35.3792,35.4585,35.3792,35.432,955111.0
2020-02-25 15:45:00,40.21,40.25,40.18,40.18,569603.0,35.432,35.4673,35.4056,35.4056,569603.0
2020-02-25 15:50:00,40.19,40.22,40.15,40.19,1081195.0,35.4144,35.4408,35.3792,35.4144,1081195.0
2020-02-25 15:55:00,40.19,40.25,40.1,40.11,3252254.0,35.4144,35.4673,35.3351,35.3439,3252254.0
2020-02-26 09:30:00,40.88,40.98,40.83,40.95,1255159.0,36.0224,36.1105,35.9784,36.0841,1255159.0
2020-02-26 09:35:00,40.94,41.05,40.93,41.04,739926.0,36.0753,36.1722,36.0665,36.1634,739926.0
2020-02-26 09:40:00,41.04,41.12,41.01,41.06,1091394.0,36.1634,36.2339,36.137,36.181,1091394.0
2020-02-26 09:45:00,41.06,41.07,40.97,40.99,1628358.0,36.181,36.1898,36.1017,36.1194,1628358.0
2020-02-26 09:50:00,41.0,41.0,40.94,40.98,871704.0,36.1282,36.1282,36.0753,36.1105,871704.0
2020-02-26 09:55:00,40.98,40.98,40.91,40.94,872018.0,36.1105,36.1105,36.0489,36.0753,872018.0
2020-02-26 10:00:00,40.93,40.96,40.91,40.91,578872.0,36.0665,36.0929,36.0489,36.0489,578872.0
2020-02-26 10:05:00,40.91,40.93,40.88,40.92,317648.0,36.0489,36.0665,36.0224,36.0577,317648.0
2020-02-26 10:10:00,40.92,40.97,40.89,40.97,687362.0,36.0577,36.1017,36.0312,36.1017,687362.0
2020-02-26 10:15:00,40.97,41.02,40.96,41.0,474879.0,36.1017,36.1458,36.0929,36.1282,474879.0
2020-02-26 10:20:00,41.0,41.02,40.96,41.0,543311.0,36.1282,36.1458,36.0929,36.1282,543311.0
2020-02-26 10:25:00,41.0,41.05,40.97,40.98,752004.0,36.1282,36.1722,36.1017,36.1105,752004.0
2020-02-26 10:30:00,40.98,41.04,40.97,41.04,809238.0,36.1105,36.1634,36.1017,36.1634,809238.0
2020-02-26 10:35:00,41.04,41.06,40.99,41.0,851147.0,36.1634,36.181,36.1194,36.1282,851147.0
2020-02-26 10:40:00,41.0,41.05,40.99,41.0,994234.0,36.1282,36.1722,36.1194,36.1282,994234.0
2020-02-26 10:45:00,41.01,41.02,40.99,41.02,457855.0,36.137,36.1458,36.1194,36.1458,457855.0
2020-02-26 10:50:00,41.02,41.05,40.96,40.96,430199.0,36.1458,36.1722,36.0929,36.0929,430199.0
2020-02-26 10:55:00,40.97,40.98,40.92,40.92,266610.0,36.1017,36.1105,36.0577,36.0577,266610.0
2020-02-26 11:00:00,40.92,40.98,40.91,40.96,471982.0,36.0577,36.1105,36.0489,36.0929,471982.0
2020-02-26 11:05:00,40.97,40.97,40.92,40.93,212198.0,36.1017,36.1017,36.0577,36.0665,212198.0
2020-02-26 11:10:00,40.93,40.94,40.89,40.93,302494.0,36.0665,36.0753,36.0312,36.0665,302494.0
2020-02-26 11:15:00,40.92,41.0,40.92,41.0,334922.0,36.0577,36.1282,36.0577,36.1282,334922.0
2020-02-26 11:20:00,41.0,41.02,40.98,41.0,285771.0,36.1282,36.1458,36.1105,36.1282,285771.0
2020-02-26 11:25:00,41.0,41.03,41.0,41.0,198272.0,36.1282,36.1546,36.1282,36.1282,198272.0
2020-02-26 11:30:00,41.01,41.01,40.96,41.01,256433.0,36.137,36.137,36.0929,36.137,256433.0
2020-02-26 11:35:00,41.0,41.03,40.96,41.02,264550.0,36.1282,36.1546,36.0929,36.1458,264550.0
2020-02-26 11:40:00,41.02,41.03,40.97,40.98,500992.0,36.1458,36.1546,36.1017,36.1105,500992.0
2020-02-26 11:45:00,40.97,40.98,40.95,40.97,393612.0,36.1017,36.1105,36.0841,36.1017,393612.0
2020-02-26 11:50:00,40.97,40.97,40.92,40.92,797555.0,36.1017,36.1017,36.0577,36.0577,797555.0
2020-02-26 11:55:00,40.92,40.94,40.88,40.93,818137.0,36.0577,36.0753,36.0224,36.0665,818137.0
2020-02-26 12:00:00,40.93,40.95,40.88,40.89,930828.0,36.0665,36.0841,36.0224,36.0312,930828.0
2020-02-26 12:05:00,40.89,40.9,40.82,40.86,378052.0,36.0312,36.04,35.9696,36.0048,378052.0
2020-02-26 12:10:00,40.86,40.89,40.84,40.87,456165.0,36.0048,36.0312,35.9872,36.0136,456165.0
2020-02-26 12:15:00,40.87,40.89,40.81,40.89,587239.0,36.0136,36.0312,35.9607,36.0312,587239.0
2020-02-26 12:20:00,40.89,40.91,40.85,40.9,476388.0,36.0312,36.0489,35.996,36.04,476388.0
2020-02-26 12:25:00,40.91,40.91,40.87,40.9,267250.0,36.0489,36.0489,36.0136,36.04,267250.0
2020-02-26 12:30:00,40.9,40.97,40.9,40.96,449595.0,36.04,36.1017,36.04,36.0929,449595.0
2020-02-26 12:35:00,40.96,40.97,40.9,40.93,374709.0,36.0929,36.1017,36.04,36.0665,374709.0
2020-02-26 12:40:00,40.93,40.94,40.88,40.89,302451.0,36.0665,36.0753,36.0224,36.0312,302451.0
2020-02-26 12:45:00,40.89,40.96,40.88,40.92,267541.0,36.0312,36.0929,36.0224,36.0577,267541.0
2020-02-26 12:50:00,40.92,40.96,40.91,40.93,225129.0,36.0577,36.0929,36.0489,36.0665,225129.0
2020-02-26 12:55:00,40.93,40.95,40.89,40.91,370714.0,36.0665,36.0841,36.0312,36.0489,370714.0
2020-02-26 13:00:00,40.91,40.95,40.9,40.91,197904.0,36.0489,36.0841,36.04,36.0489,197904.0
2020-02-26 13:05:00,40.92,40.92,40.87,40.88,260894.0,36.0577,36.0577,36.0136,36.0224,260894.0
2020-02-26 13:10:00,40.88,40.9,40.85,40.87,247210.0,36.0224,36.04,35.996,36.0136,247210.0
2020-02-26 13:15:00,40.87,40.91,40.84,40.87,283057.0,36.0136,36.0489,35.9872,36.0136,283057.0
2020-02-26 13:20:00,40.87,40.89,40.84,40.87,134062.0,36.0136,36.0312,35.9872,36.0136,134062.0
2020-02-26 13:25:00,40.87,40.93,40.85,40.9,231636.0,36.0136,36.0665,35.996,36.04,231636.0
2020-02-26 13:30:00,40.9,40.9,40.79,40.8,217421.0,36.04,36.04,35.9431,35.9519,217421.0
2020-02-26 13:35:00,40.8,40.82,40.72,40.73,767745.0,35.9519,35.9696,35.8814,35.8902,767745.0
2020-02-26 13:40:00,40.72,40.76,40.69,40.72,672628.0,35.8814,35.9167,35.855,35.8814,672628.0
2020-02-26 13:45:00,40.72,40.84,40.71,40.8,855253.0,35.8814,35.9872,35.8726,35.9519,855253.0
2020-02-26 13:50:00,40.8,40.82,40.78,40.8,327223.0,35.9519,35.9696,35.9343,35.9519,327223.0
2020-02-26 13:55:00,40.8,40.81,40.69,40.72,432471.0,35.9519,35.9607,35.855,35.8814,432471.0
2020-02-26 14:00:00,40.72,40.8,40.69,40.75,459746.0,35.8814,35.9519,35.855,35.9079,459746.0
2020-02-26 14:05:00,40.75,40.86,40.74,40.8,600301.0,35.9079,36.0048,35.8991,35.9519,600301.0
2020-02-26 14:10:00,40.8,40.87,40.77,40.86,217083.0,35.9519,36.0136,35.9255,36.0048,217083.0
2020-02-26 14:15:00,40.87,40.87,40.77,40.79,297297.0,36.0136,36.0136,35.9255,35.9431,297297.0
2020-02-26 14:20:00,40.79,40.85,40.77,40.84,215119.0,35.9431,35.996,35.9255,35.9872,215119.0
2020-02-26 14:25:00,40.85,40.89,40.81,40.81,167719.0,35.996,36.0312,35.9607,35.9607,167719.0
2020-02-26 14:30:00,40.81,40.86,40.78,40.8,372603.0,35.9607,36.0048,35.9343,35.9519,372603.0
2020-02-26 14:35:00,40.8,40.87,40.78,40.81,197401.0,35.9519,36.0136,35.9343,35.9607,197401.0
2020-02-26 14:40:00,40.82,40.83,40.76,40.79,252281.0,35.9696,35.9784,35.9167,35.9431,252281.0
2020-02-26 14:45:00,40.79,40.85,40.76,40.79,203809.0,35.9431,35.996,35.9167,35.9431,203809.0
2020-02-26 14:50:00,40.8,40.82,40.75,40.81,372432.0,35.9519,35.9696,35.9079,35.9607,372432.0
2020-02-26 14:55:00,40.81,40.84,40.73,40.74,368586.0,35.9607,35.9872,35.8902,35.8991,368586.0
2020-02-26 15:00:00,40.75,40.81,40.73,40.77,330402.0,35.9079,35.9607,35.8902,35.9255,330402.0
2020-02-26 15:05:00,40.78,40.83,40.76,40.81,465331.0,35.9343,35.9784,35.9167,35.9607,465331.0
2020-02-26 15:10:00,40.82,40.86,40.78,40.79,372549.0,35.9696,36.0048,35.9343,35.9431,372549.0
2020-02-26 15:15:00,40.79,40.88,40.79,40.85,502803.0,35.9431,36.0224,35.9431,35.996,502803.0
2020-02-26 15:20:00,40.86,40.86,40.77,40.78,316981.0,36.0048,36.0048,35.9255,35.9343,316981.0
2020-02-26 15:25:00,40.78,40.8,40.74,40.77,282219.0,35.9343,35.9519,35.8991,35.9255,282219.0
2020-02-26 15:30:00,40.78,40.8,40.71,40.73,588086.0,35.9343,35.9519,35.8726,35.8902,588086.0
2020-02-26 15:35:00,40.73,40.76,40.71,40.76,566280.0,35.8902,35.9167,35.8726,35.9167,566280.0
2020-02-26 15:40:00,40.76,40.76,40.69,40.72,304119.0,35.9167,35.9167,35.855,35.8814,304119.0
2020-02-26 15:45:00,40.72,40.74,40.69,40.71,505713.0,35.8814,35.8991,35.855,35.8726,505713.0
2020-02-26 15:50:00,40.71,40.77,40.68,40.74,930746.0,35.8726,35.9255,35.8462,35.8991,930746.0
2020-02-26 15:55:00,40.74,40.76,40.7,40.72,2606590.0,35.8991,35.9167,35.8638,35.8814,2606590.0
2020-02-27 09:30:00,40.84,40.85,40.73,40.79,1374662.0,35.9872,35.996,35.8902,35.9431,1374662.0
2020-02-27 09:35:00,40.79,40.91,40.76,40.88,626925.0,35.9431,36.0489,35.9167,36.0224,626925.0
2020-02-27 09:40:00,40.88,40.88,40.81,40.81,395391.0,36.0224,36.0224,35.9607,35.9607,395391.0
2020-02-27 09:45:00,40.81,40.81,40.7,40.74,483105.0,35.9607,35.9607,35.8638,35.8991,483105.0
2020-02-27 09:50:00,40.75,40.8,40.7,40.78,573186.0,35.9079,35.9519,35.8638,35.9343,573186.0
2020-02-27 09:55:00,40.78,40.8,40.69,40.71,398311.0,35.9343,35.9519,35.855,35.8726,398311.0
2020-02-27 10:00:00,40.71,40.75,40.66,40.67,320683.0,35.8726,35.9079,35.8286,35.8374,320683.0
2020-02-27 10:05:00,40.68,40.69,40.58,40.59,1231369.0,35.8462,35.855,35.7581,35.7669,1231369.0
2020-02-27 10:10:00,40.59,40.62,40.54,40.56,232910.0,35.7669,35.7933,35.7228,35.7404,232910.0
2020-02-27 10:15:00,40.56,40.56,40.46,40.48,689101.0,35.7404,35.7404,35.6523,35.67,689101.0
2020-02-27 10:20:00,40.48,40.5,40.43,40.45,867434.0,35.67,35.6876,35.6259,35.6435,867434.0
2020-02-27 10:25:00,40.44,40.44,40.33,40.37,1501424.0,35.6347,35.6347,35.5378,35.573,1501424.0
2020-02-27 10:30:00,40.37,40.37,40.25,40.26,369835.0,35.573,35.573,35.4673,35.4761,369835.0
2020-02-27 10:35:00,40.26,40.41,40.21,40.41,604047.0,35.4761,35.6083,35.432,35.6083,604047.0
2020-02-27 10:40:00,40.4,40.45,40.38,40.41,820004.0,35.5995,35.6435,35.5818,35.6083,820004.0
2020-02-27 10:45:00,40.4,40.52,40.4,40.49,626969.0,35.5995,35.7052,35.5995,35.6788,626969.0
2020-02-27 10:50:00,40.49,40.53,40.43,40.46,950547.0,35.6788,35.714,35.6259,35.6523,950547.0
2020-02-27 10:55:00,40.45,40.56,40.41,40.56,582276.0,35.6435,35.7404,35.6083,35.7404,582276.0
2020-02-27 11:00:00,40.56,40.65,40.54,40.61,1471728.0,35.7404,35.8198,35.7228,35.7845,1471728.0
2020-02-27 11:05:00,40.61,40.75,40.59,40.74,1692810.0,35.7845,35.9079,35.7669,35.8991,1692810.0
2020-02-27 11:10:00,40.73,40.74,40.65,40.71,759044.0,35.8902,35.8991,35.8198,35.8726,759044.0
2020-02-27 11:15:00,40.71,40.77,40.67,40.76,638451.0,35.8726,35.9255,35.8374,35.9167,638451.0
2020-02-27 11:20:00,40.76,40.77,40.66,40.66,311337.0,35.9167,35.9255,35.8286,35.8286,311337.0
2020-02-27 11:25:00,40.66,40.67,40.57,40.58,321736.0,35.8286,35.8374,35.7493,35.7581,321736.0
2020-02-27 11:30:00,40.57,40.61,40.53,40.53,715184.0,35.7493,35.7845,35.714,35.714,715184.0
2020-02-27 11:35:00,40.54,40.55,40.49,40.53,761424.0,35.7228,35.7316,35.6788,35.714,761424.0
2020-02-27 11:40:00,40.52,40.56,40.51,40.52,597575.0,35.7052,35.7404,35.6964,35.7052,597575.0
2020-02-27 11:45:00,40.52,40.61,40.48,40.57,561875.0,35.7052,35.7845,35.67,35.7493,561875.0
2020-02-27 11:50:00,40.58,40.66,40.56,40.65,222101.0,35.7581,35.8286,35.7404,35.8198,222101.0
2020-02-27 11:55:00,40.66,40.72,40.6,40.69,266657.0,35.8286,35.8814,35.7757,35.855,266657.0
2020-02-27 12:00:00,40.69,40.75,40.64,40.73,432845.0,35.855,35.9079,35.8109,35.8902,432845.0
2020-02-27 12:05:00,40.73,40.77,40.71,40.75,464836.0,35.8902,35.9255,35.8726,35.9079,464836.0
2020-02-27 12:10:00,40.76,40.85,40.75,40.85,578679.0,35.9167,35.996,35.9079,35.996,578679.0
2020-02-27 12:15:00,40.84,40.87,40.8,40.86,676849.0,35.9872,36.0136,35.9519,36.0048,676849.0
2020-02-27 12:20:00,40.86,40.86,40.75,40.77,536743.0,36.0048,36.0048,35.9079,35.9255,536743.0
2020-02-27 12:25:00,40.78,40.85,40.77,40.84,629023.0,35.9343,35.996,35.9255,35.9872,629023.0
2020-02-27 12:30:00,40.83,40.93,40.83,40.88,650632.0,35.9784,36.0665,35.9784,36.0224,650632.0
2020-02-27 12:35:00,40.88,40.95,40.87,40.94,384733.0,36.0224,36.0841,36.0136,36.0753,384733.0
2020-02-27 12:40:00,40.95,40.97,40.89,40.89,420740.0,36.0841,36.1017,36.0312,36.0312,420740.0
2020-02-27 12:45:00,40.89,40.98,40.89,40.97,410690.0,36.0312,36.1105,36.0312,36.1017,410690.0
2020-02-27 12:50:00,40.98,40.98,40.91,40.91,419262.0,36.1105,36.1105,36.0489,36.0489,419262.0
2020-02-27 12:55:00,40.91,40.95,40.88,40.9,690804.0,36.0489,36.0841,36.0224,36.04,690804.0
2020-02-27 13:00:00,40.89,40.94,40.83,40.92,558513.0,36.0312,36.0753,35.9784,36.0577,558513.0
2020-02-27 13:05:00,40.92,40.94,40.86,40.92,270308.0,36.0577,36.0753,36.0048,36.0577,270308.0
2020-02-27 13:10:00,40.92,40.95,40.91,40.95,270477.0,36.0577,36.0841,36.0489,36.0841,270477.0
2020-02-27 13:15:00,40.94,40.95,40.86,40.89,170079.0,36.0753,36.0841,36.0048,36.0312,170079.0
2020-02-27 13:20:00,40.88,40.91,40.86,40.88,233220.0,36.0224,36.0489,36.0048,36.0224,233220.0
2020-02-27 13:25:00,40.87,40.91,40.83,40.84,353756.0,36.0136,36.0489,35.9784,35.9872,353756.0
2020-02-27 13:30:00,40.83,40.88,40.82,40.84,328833.0,35.9784,36.0224,35.9696,35.9872,328833.0
2020-02-27 13:35:00,40.84,40.85,40.77,40.79,554096.0,35.9872,35.996,35.9255,35.9431,554096.0
2020-02-27 13:40:00,40.8,40.82,40.66,40.71,824328.0,35.9519,35.9696,35.8286,35.8726,824328.0
2020-02-27 13:45:00,40.71,40.75,40.69,40.74,339712.0,35.8726,35.9079,35.855,35.8991,339712.0
2020-02-27 13:50:00,40.73,40.79,40.7,40.78,445502.0,35.8902,35.9431,35.8638,35.9343,445502.0
2020-02-27 13:55:00,40.77,40.81,40.69,40.71,526896.0,35.9255,35.9607,35.855,35.8726,526896.0
2020-02-27 14:00:00,40.71,40.75,40.65,40.71,276595.0,35.8726,35.9079,35.8198,35.8726,276595.0
2020-02-27 14:05:00,40.71,40.74,40.65,40.66,441838.0,35.8726,35.8991,35.8198,35.8286,441838.0
2020-02-27 14:10:00,40.66,40.72,40.6,40.71,926840.0,35.8286,35.8814,35.7757,35.8726,926840.0
2020-02-27 14:15:00,40.7,40.77,40.64,40.65,524658.0,35.8638,35.9255,35.8109,35.8198,524658.0
2020-02-27 14:20:00,40.65,40.75,40.65,40.72,270378.0,35.8198,35.9079,35.8198,35.8814,270378.0
2020-02-27 14:25:00,40.72,40.77,40.7,40.74,366793.0,35.8814,35.9255,35.8638,35.8991,366793.0
2020-02-27 14:30:00,40.74,40.75,40.69,40.73,687418.0,35.8991,35.9079,35.855,35.8902,687418.0
2020-02-27 14:35:00,40.72,40.77,40.71,40.73,215528.0,35.8814,35.9255,35.8726,35.8902,215528.0
2020-02-27 14:40:00,40.73,40.76,40.71,40.76,212192.0,35.8902,35.9167,35.8726,35.9167,212192.0
2020-02-27 14:45:00,40.76,40.76,40.7,40.73,232762.0,35.9167,35.9167,35.8638,35.8902,232762.0
2020-02-27 14:50:00,40.74,40.75,40.71,40.73,163081.0,35.8991,35.9079,35.8726,35.8902,163081.0
2020-02-27 14:55:00,40.73,40.74,40.71,40.73,178760.0,35.8902,35.8991,35.8726,35.8902,178760.0
2020-02-27 15:00:00,40.72,40.73,40.65,40.69,349297.0,35.8814,35.8902,35.8198,35.855,349297.0
2020-02-27 15:05:00,40.69,40.77,40.67,40.77,309624.0,35.855,35.9255,35.8374,35.9255,309624.0
2020-02-27 15:10:00,40.77,40.81,40.76,40.77,361732.0,35.9255,35.9607,35.9167,35.9255,361732.0
2020-02-27 15:15:00,40.77,40.8,40.74,40.76,211179.0,35.9255,35.9519,35.8991,35.9167,211179.0
2020-02-27 15:20:00,40.75,40.76,40.69,40.72,176572.0,35.9079,35.9167,35.855,35.8814,176572.0
2020-02-27 15:25:00,40.72,40.74,40.67,40.67,318857.0,35.8814,35.8991,35.8374,35.8374,318857.0
2020-02-27 15:30:00,40.68,40.68,40.62,40.66,521275.0,35.8462,35.8462,35.7933,35.8286,521275.0
2020-02-27 15:35:00,40.65,40.65,40.55,40.55,519285.0,35.8198,35.8198,35.7316,35.7316,519285.0
2020-02-27 15:40:00,40.56,40.56,40.45,40.5,865146.0,35.7404,35.7404,35.6435,35.6876,865146.0
2020-02-27 15:45:00,40.49,40.56,40.46,40.52,1053581.0,35.6788,35.7404,35.6523,35.7052,1053581.0
2020-02-27 15:50:00,40.52,40.54,40.42,40.46,1409437.0,35.7052,35.7228,35.6171,35.6523,1409437.0
2020-02-27 15:55:00,40.45,40.5,40.4,40.4,2009920.0,35.6435,35.6876,35.5995,35.5995,2009920.0
2020-02-28 09:30:00,39.74,39.8,39.66,39.72,2819077.0,35.0179,35.0708,34.9474,35.0003,2819077.0
2020-02-28 09:35:00,39.73,39.83,39.66,39.67,1527809.0,35.0091,35.0972,34.9474,34.9562,1527809.0
2020-02-28 09:40:00,39.68,39.68,39.57,39.57,1850869.0,34.965,34.965,34.8681,34.8681,1850869.0
2020-02-28 09:45:00,39.57,39.72,39.52,39.64,1634595.0,34.8681,35.0003,34.824,34.9298,1634595.0
2020-02-28 09:50:00,39.64,39.69,39.37,39.41,1225811.0,34.9298,34.9738,34.6918,34.7271,1225811.0
2020-02-28 09:55:00,39.41,39.47,39.36,39.42,1245421.0,34.7271,34.78,34.683,34.7359,1245421.0
2020-02-28 10:00:00,39.42,39.44,39.35,39.39,1504877.0,34.7359,34.7535,34.6742,34.7095,1504877.0
2020-02-28 10:05:00,39.4,39.54,39.39,39.47,882596.0,34.7183,34.8416,34.7095,34.78,882596.0
2020-02-28 10:10:00,39.47,39.49,39.39,39.48,997340.0,34.78,34.7976,34.7095,34.7888,997340.0
2020-02-28 10:15:00,39.48,39.65,39.45,39.63,790983.0,34.7888,34.9386,34.7623,34.921,790983.0
2020-02-28 10:20:00,39.63,39.68,39.59,39.6,908057.0,34.921,34.965,34.8857,34.8945,908057.0
2020-02-28 10:25:00,39.6,39.68,39.48,39.49,748072.0,34.8945,34.965,34.7888,34.7976,748072.0
2020-02-28 10:30:00,39.49,39.67,39.48,39.65,650646.0,34.7976,34.9562,34.7888,34.9386,650646.0
2020-02-28 10:35:00,39.66,39.72,39.62,39.66,600981.0,34.9474,35.0003,34.9121,34.9474,600981.0
2020-02-28 10:40:00,39.67,39.72,39.61,39.66,476742.0,34.9562,35.0003,34.9033,34.9474,476742.0
2020-02-28 10:45:00,39.67,39.74,39.64,39.64,302403.0,34.9562,35.0179,34.9298,34.9298,302403.0
2020-02-28 10:50:00,39.64,39.79,39.62,39.77,359337.0,34.9298,35.0619,34.9121,35.0443,359337.0
2020-02-28 10:55:00,39.78,39.81,39.7,39.79,232665.0,35.0531,35.0796,34.9826,35.0619,232665.0
2020-02-28 11:00:00,39.8,39.84,39.7,39.76,532115.0,35.0708,35.106,34.9826,35.0355,532115.0
2020-02-28 11:05:00,39.76,39.77,39.66,39.7,265250.0,35.0355,35.0443,34.9474,34.9826,265250.0
2020-02-28 11:10:00,39.69,39.84,39.68,39.81,410994.0,34.9738,35.106,34.965,35.0796,410994.0
2020-02-28 11:15:00,39.8,39.87,39.77,39.85,364786.0,35.0708,35.1324,35.0443,35.1148,364786.0
2020-02-28 11:20:00,39.84,39.9,39.82,39.87,246146.0,35.106,35.1589,35.0884,35.1324,246146.0
2020-02-28 11:25:00,39.87,39.96,39.81,39.96,276522.0,35.1324,35.2117,35.0796,35.2117,276522.0
2020-02-28 11:30:00,39.97,40.06,39.94,40.02,587910.0,35.2206,35.2999,35.1941,35.2646,587910.0
2020-02-28 11:35:00,40.02,40.15,39.98,40.14,789401.0,35.2646,35.3792,35.2294,35.3704,789401.0
2020-02-28 11:40:00,40.14,40.32,40.11,40.23,725439.0,35.3704,35.529,35.3439,35.4497,725439.0
2020-02-28 11:45:00,40.22,40.23,40.08,40.12,627479.0,35.4408,35.4497,35.3175,35.3527,627479.0
2020-02-28 11:50:00,40.13,40.16,40.05,40.09,657552.0,35.3615,35.388,35.291,35.3263,657552.0
2020-02-28 11:55:00,40.08,40.16,39.97,40.07,433759.0,35.3175,35.388,35.2206,35.3087,433759.0
2020-02-28 12:00:00,40.07,40.07,39.93,39.99,438723.0,35.3087,35.3087,35.1853,35.2382,438723.0
2020-02-28 12:05:00,39.99,40.06,39.98,39.99,195160.0,35.2382,35.2999,35.2294,35.2382,195160.0
2020-02-28 12:10:00,40.0,40.06,39.99,40.04,233947.0,35.247,35.2999,35.2382,35.2822,233947.0
2020-02-28 12:15:00,40.04,40.08,39.98,40.07,211427.0,35.2822,35.3175,35.2294,35.3087,211427.0
2020-02-28 12:20:00,40.07,40.14,40.06,40.06,494660.0,35.3087,35.3704,35.2999,35.2999,494660.0
2020-02-28 12:25:00,40.06,40.13,40.03,40.12,183683.0,35.2999,35.3615,35.2734,35.3527,183683.0
2020-02-28 12:30:00,40.12,40.16,40.09,40.12,515335.0,35.3527,35.388,35.3263,35.3527,515335.0
2020-02-28 12:35:00,40.11,40.19,40.07,40.14,636521.0,35.3439,35.4144,35.3087,35.3704,636521.0
2020-02-28 12:40:00,40.14,40.19,40.07,40.1,591362.0,35.3704,35.4144,35.3087,35.3351,591362.0
2020-02-28 12:45:00,40.1,40.11,40.0,40.05,471590.0,35.3351,35.3439,35.247,35.291,471590.0
2020-02-28 12:50:00,40.05,40.12,40.03,40.08,405422.0,35.291,35.3527,35.2734,35.3175,405422.0
2020-02-28 12:55:00,40.08,40.14,40.06,40.13,208963.0,35.3175,35.3704,35.2999,35.3615,208963.0
2020-02-28 13:00:00,40.13,40.17,40.08,40.08,176646.0,35.3615,35.3968,35.3175,35.3175,176646.0
2020-02-28 13:05:00,40.09,40.16,40.09,40.13,345737.0,35.3263,35.388,35.3263,35.3615,345737.0
2020-02-28 13:10:00,40.13,40.13,40.0,40.0,497428.0,35.3615,35.3615,35.247,35.247,497428.0
2020-02-28 13:15:00,40.0,40.14,39.94,40.08,1487879.0,35.247,35.3704,35.1941,35.3175,1487879.0
2020-02-28 13:20:00,40.09,40.1,40.0,40.03,1537646.0,35.3263,35.3351,35.247,35.2734,1537646.0
2020-02-28 13:25:00,40.03,40.04,39.94,39.95,724139.0,35.2734,35.2822,35.1941,35.2029,724139.0
2020-02-28 13:30:00,39.95,39.96,39.89,39.9,420742.0,35.2029,35.2117,35.1501,35.1589,420742.0
2020-02-28 13:35:00,39.89,39.93,39.87,39.89,621697.0,35.1501,35.1853,35.1324,35.1501,621697.0
2020-02-28 13:40:00,39.88,39.88,39.76,39.77,370394.0,35.1412,35.1412,35.0355,35.0443,370394.0
2020-02-28 13:45:00,39.77,39.81,39.72,39.8,370905.0,35.0443,35.0796,35.0003,35.0708,370905.0
2020-02-28 13:50:00,39.81,39.81,39.71,39.74,216837.0,35.0796,35.0796,34.9914,35.0179,216837.0
2020-02-28 13:55:00,39.74,39.76,39.7,39.75,398730.0,35.0179,35.0355,34.9826,35.0267,398730.0
2020-02-28 14:00:00,39.75,39.77,39.69,39.7,324386.0,35.0267,35.0443,34.9738,34.9826,324386.0
2020-02-28 14:05:00,39.7,39.73,39.68,39.7,178200.0,34.9826,35.0091,34.965,34.9826,178200.0
2020-02-28 14:10:00,39.7,39.79,39.69,39.75,515941.0,34.9826,35.0619,34.9738,35.0267,515941.0
2020-02-28 14:15:00,39.74,39.84,39.69,39.81,577674.0,35.0179,35.106,34.9738,35.0796,577674.0
2020-02-28 14:20:00,39.81,39.89,39.76,39.87,642365.0,35.0796,35.1501,35.0355,35.1324,642365.0
2020-02-28 14:25:00,39.88,39.96,39.86,39.95,536431.0,35.1412,35.2117,35.1236,35.2029,536431.0
2020-02-28 14:30:00,39.95,40.19,39.91,40.05,1278241.0,35.2029,35.4144,35.1677,35.291,1278241.0
2020-02-28 14:35:00,40.03,40.13,39.95,40.02,414062.0,35.2734,35.3615,35.2029,35.2646,414062.0
2020-02-28 14:40:00,40.02,40.26,40.02,40.25,517405.0,35.2646,35.4761,35.2646,35.4673,517405.0
2020-02-28 14:45:00,40.25,40.29,40.12,40.18,417524.0,35.4673,35.5025,35.3527,35.4056,417524.0
2020-02-28 14:50:00,40.18,40.25,40.13,40.17,342775.0,35.4056,35.4673,35.3615,35.3968,342775.0
2020-02-28 14:55:00,40.18,40.18,40.1,40.15,506816.0,35.4056,35.4056,35.3351,35.3792,506816.0
2020-02-28 15:00:00,40.15,40.22,40.05,40.05,288601.0,35.3792,35.4408,35.291,35.291,288601.0
2020-02-28 15:05:00,40.05,40.18,39.99,40.11,294938.0,35.291,35.4056,35.2382,35.3439,294938.0
2020-02-28 15:10:00,40.1,40.26,40.07,40.2,316764.0,35.3351,35.4761,35.3087,35.4232,316764.0
2020-02-28 15:15:00,40.2,40.39,40.19,40.34,667263.0,35.4232,35.5906,35.4144,35.5466,667263.0
2020-02-28 15:20:00,40.34,40.39,40.26,40.27,511368.0,35.5466,35.5906,35.4761,35.4849,511368.0
2020-02-28 15:25:00,40.27,40.35,40.2,40.21,339525.0,35.4849,35.5554,35.4232,35.432,339525.0
2020-02-28 15:30:00,40.2,40.35,40.19,40.33,639692.0,35.4232,35.5554,35.4144,35.5378,639692.0
2020-02-28 15:35:00,40.32,40.34,40.28,40.32,373445.0,35.529,35.5466,35.4937,35.529,373445.0
2020-02-28 15:40:00,40.32,40.34,40.15,40.15,522899.0,35.529,35.5466,35.3792,35.3792,522899.0
2020-02-28 15:45:00,40.16,40.31,40.15,40.29,1105759.0,35.388,35.5202,35.3792,35.5025,1105759.0
2020-02-28 15:50:00,40.29,40.33,40.21,40.33,1692624.0,35.5025,35.5378,35.432,35.5378,1692624.0
2020-02-28 15:55:00,40.33,40.7,40.32,40.69,3318592.0,35.5378,35.8638,35.529,35.855,3318592.0
2020-03-02 09:30:00,40.65,40.77,40.61,40.61,1435379.0,35.8198,35.9255,35.7845,35.7845,1435379.0
2020-03-02 09:35:00,40.6,40.62,40.55,40.55,1317566.0,35.7757,35.7933,35.7316,35.7316,1317566.0
2020-03-02 09:40:00,40.55,40.65,40.54,40.62,1453738.0,35.7316,35.8198,35.7228,35.7933,1453738.0
2020-03-02 09:45:00,40.62,40.73,40.61,40.65,1014348.0,35.7933,35.8902,35.7845,35.8198,1014348.0
2020-03-02 09:50:00,40.65,40.7,40.59,40.68,798456.0,35.8198,35.8638,35.7669,35.8462,798456.0
2020-03-02 09:55:00,40.67,40.68,40.55,40.57,1336911.0,35.8374,35.8462,35.7316,35.7493,1336911.0
2020-03-02 10:00:00,40.57,40.6,40.49,40.54,579572.0,35.7493,35.7757,35.6788,35.7228,579572.0
2020-03-02 10:05:00,40.53,40.54,40.47,40.51,723624.0,35.714,35.7228,35.6611,35.6964,723624.0
2020-03-02 10:10:00,40.51,40.67,40.5,40.67,819652.0,35.6964,35.8374,35.6876,35.8374,819652.0
2020-03-02 10:15:00,40.66,40.68,40.56,40.59,464420.0,35.8286,35.8462,35.7404,35.7669,464420.0
2020-03-02 10:20:00,40.59,40.59,40.5,40.54,600343.0,35.7669,35.7669,35.6876,35.7228,600343.0
2020-03-02 10:25:00,40.54,40.6,40.52,40.57,914002.0,35.7228,35.7757,35.7052,35.7493,914002.0
2020-03-02 10:30:00,40.57,40.61,40.48,40.52,677422.0,35.7493,35.7845,35.67,35.7052,677422.0
2020-03-02 10:35:00,40.52,40.64,40.51,40.63,637796.0,35.7052,35.8109,35.6964,35.8021,637796.0
2020-03-02 10:40:00,40.63,40.65,40.58,40.62,449652.0,35.8021,35.8198,35.7581,35.7933,449652.0
2020-03-02 10:45:00,40.63,40.67,40.62,40.66,295728.0,35.8021,35.8374,35.7933,35.8286,295728.0
2020-03-02 10:50:00,40.65,40.72,40.65,40.69,678044.0,35.8198,35.8814,35.8198,35.855,678044.0
2020-03-02 10:55:00,40.7,40.72,40.62,40.64,610946.0,35.8638,35.8814,35.7933,35.8109,610946.0
2020-03-02 11:00:00,40.63,40.66,40.59,40.61,600469.0,35.8021,35.8286,35.7669,35.7845,600469.0
2020-03-02 11:05:00,40.61,40.62,40.49,40.52,2189206.0,35.7845,35.7933,35.6788,35.7052,2189206.0
2020-03-02 11:10:00,40.52,40.74,40.51,40.73,1810157.0,35.7052,35.8991,35.6964,35.8902,1810157.0
2020-03-02 11:15:00,40.73,40.77,40.71,40.73,650525.0,35.8902,35.9255,35.8726,35.8902,650525.0
2020-03-02 11:20:00,40.73,40.78,40.72,40.75,394979.0,35.8902,35.9343,35.8814,35.9079,394979.0
2020-03-02 11:25:00,40.75,40.83,40.74,40.79,1199290.0,35.9079,35.9784,35.8991,35.9431,1199290.0
2020-03-02 11:30:00,40.8,40.82,40.73,40.77,705213.0,35.9519,35.9696,35.8902,35.9255,705213.0
2020-03-02 11:35:00,40.76,40.88,40.74,40.87,250735.0,35.9167,36.0224,35.8991,36.0136,250735.0
2020-03-02 11:40:00,40.87,40.87,40.79,40.84,472574.0,36.0136,36.0136,35.9431,35.9872,472574.0
2020-03-02 11:45:00,40.84,40.86,40.8,40.85,340222.0,35.9872,36.0048,35.9519,35.996,340222.0
2020-03-02 11:50:00,40.86,40.94,40.85,40.92,679298.0,36.0048,36.0753,35.996,36.0577,679298.0
2020-03-02 11:55:00,40.92,40.95,40.91,40.94,481877.0,36.0577,36.0841,36.0489,36.0753,481877.0
2020-03-02 12:00:00,40.93,41.0,40.92,40.95,328451.0,36.0665,36.1282,36.0577,36.0841,328451.0
2020-03-02 12:05:00,40.95,40.97,40.88,40.89,453166.0,36.0841,36.1017,36.0224,36.0312,453166.0
2020-03-02 12:10:00,40.89,40.9,40.84,40.89,786429.0,36.0312,36.04,35.9872,36.0312,786429.0
2020-03-02 12:15:00,40.89,40.9,40.83,40.86,228628.0,36.0312,36.04,35.9784,36.0048,228628.0
2020-03-02 12:20:00,40.86,40.88,40.79,40.81,259132.0,36.0048,36.0224,35.9431,35.9607,259132.0
2020-03-02 12:25:00,40.81,40.87,40.8,40.85,244589.0,35.9607,36.0136,35.9519,35.996,244589.0
2020-03-02 12:30:00,40.84,40.86,40.82,40.83,114544.0,35.9872,36.0048,35.9696,35.9784,114544.0
2020-03-02 12:35:00,40.84,40.91,40.84,40.88,220412.0,35.9872,36.0489,35.9872,36.0224,220412.0
2020-03-02 12:40:00,40.89,40.91,40.82,40.85,332385.0,36.0312,36.0489,35.9696,35.996,332385.0
2020-03-02 12:45:00,40.85,40.9,40.85,40.88,198534.0,35.996,36.04,35.996,36.0224,198534.0
2020-03-02 12:50:00,40.88,40.92,40.85,40.91,198448.0,36.0224,36.0577,35.996,36.0489,198448.0
2020-03-02 12:55:00,40.91,40.91,40.87,40.9,148246.0,36.0489,36.0489,36.0136,36.04,148246.0
2020-03-02 13:00:00,40.9,40.92,40.86,40.9,248800.0,36.04,36.0577,36.0048,36.04,248800.0
2020-03-02 13:05:00,40.9,40.9,40.79,40.81,381873.0,36.04,36.04,35.9431,35.9607,381873.0
2020-03-02 13:10:00,40.8,40.84,40.78,40.82,143155.0,35.9519,35.9872,35.9343,35.9696,143155.0
2020-03-02 13:15:00,40.82,40.83,40.78,40.79,95077.0,35.9696,35.9784,35.9343,35.9431,95077.0
2020-03-02 13:20:00,40.79,40.81,40.76,40.8,204793.0,35.9431,35.9607,35.9167,35.9519,204793.0
2020-03-02 13:25:00,40.79,40.81,40.74,40.79,234586.0,35.9431,35.9607,35.8991,35.9431,234586.0
2020-03-02 13:30:00,40.8,40.81,40.75,40.78,419619.0,35.9519,35.9607,35.9079,35.9343,419619.0
2020-03-02 13:35:00,40.78,40.84,40.77,40.84,266026.0,35.9343,35.9872,35.9255,35.9872,266026.0
2020-03-02 13:40:00,40.84,40.86,40.81,40.86,269436.0,35.9872,36.0048,35.9607,36.0048,269436.0
2020-03-02 13:45:00,40.86,40.86,40.79,40.79,223264.0,36.0048,36.0048,35.9431,35.9431,223264.0
2020-03-02 13:50:00,40.78,40.8,40.76,40.77,230106.0,35.9343,35.9519,35.9167,35.9255,230106.0
2020-03-02 13:55:00,40.78,40.89,40.77,40.89,331833.0,35.9343,36.0312,35.9255,36.0312,331833.0
2020-03-02 14:00:00,40.88,40.91,40.86,40.88,114106.0,36.0224,36.0489,36.0048,36.0224,114106.0
2020-03-02 14:05:00,40.89,40.91,40.84,40.91,140794.0,36.0312,36.0489,35.9872,36.0489,140794.0
2020-03-02 14:10:00,40.91,40.91,40.84,40.88,423924.0,36.0489,36.0489,35.9872,36.0224,423924.0
2020-03-02 14:15:00,40.88,40.88,40.81,40.81,151840.0,36.0224,36.0224,35.9607,35.9607,151840.0
2020-03-02 14:20:00,40.82,40.84,40.77,40.77,151216.0,35.9696,35.9872,35.9255,35.9255,151216.0
2020-03-02 14:25:00,40.77,40.83,40.74,40.76,450262.0,35.9255,35.9784,35.8991,35.9167,450262.0
2020-03-02 14:30:00,40.77,40.78,40.72,40.72,504121.0,35.9255,35.9343,35.8814,35.8814,504121.0
2020-03-02 14:35:00,40.72,40.73,40.65,40.66,582613.0,35.8814,35.8902,35.8198,35.8286,582613.0
2020-03-02 14:40:00,40.66,40.7,40.62,40.66,465951.0,35.8286,35.8638,35.7933,35.8286,465951.0
2020-03-02 14:45:00,40.66,40.74,40.64,40.73,404759.0,35.8286,35.8991,35.8109,35.8902,404759.0
2020-03-02 14:50:00,40.73,40.76,40.7,40.74,321165.0,35.8902,35.9167,35.8638,35.8991,321165.0
2020-03-02 14:55:00,40.74,40.76,40.63,40.67,357453.0,35.8991,35.9167,35.8021,35.8374,357453.0
2020-03-02 15:00:00,40.67,40.73,40.65,40.71,380061.0,35.8374,35.8902,35.8198,35.8726,380061.0
2020-03-02 15:05:00,40.7,40.78,40.7,40.74,449037.0,35.8638,35.9343,35.8638,35.8991,449037.0
2020-03-02 15:10:00,40.73,40.76,40.7,40.75,245336.0,35.8902,35.9167,35.8638,35.9079,245336.0
2020-03-02 15:15:00,40.75,40.81,40.72,40.76,387869.0,35.9079,35.9607,35.8814,35.9167,387869.0
2020-03-02 15:20:00,40.76,40.91,40.74,40.91,413385.0,35.9167,36.0489,35.8991,36.0489,413385.0
2020-03-02 15:25:00,40.91,40.94,40.87,40.93,391921.0,36.0489,36.0753,36.0136,36.0665,391921.0
2020-03-02 15:30:00,40.93,40.94,40.86,40.87,596300.0,36.0665,36.0753,36.0048,36.0136,596300.0
2020-03-02 15:35:00,40.87,40.92,40.85,40.91,592583.0,36.0136,36.0577,35.996,36.0489,592583.0
2020-03-02 15:40:00,40.91,40.95,40.86,40.86,600872.0,36.0489,36.0841,36.0048,36.0048,600872.0
2020-03-02 15:45:00,40.86,40.99,40.86,40.96,1201988.0,36.0048,36.1194,36.0048,36.0929,1201988.0
2020-03-02 15:50:00,40.96,41.05,40.91,41.05,1168466.0,36.0929,36.1722,36.0489,36.1722,1168466.0
2020-03-02 15:55:00,41.05,41.08,40.95,41.07,2133491.0,36.1722,36.1987,36.0841,36.1898,2133491.0
2020-03-03 09:30:00,40.98,41.03,40.83,40.84,656293.0,36.1105,36.1546,35.9784,35.9872,656293.0
2020-03-03 09:35:00,40.84,40.85,40.76,40.83,912193.0,35.9872,35.996,35.9167,35.9784,912193.0
2020-03-03 09:40:00,40.83,40.85,40.8,40.8,328282.0,35.9784,35.996,35.9519,35.9519,328282.0
2020-03-03 09:45:00,40.8,40.81,40.77,40.8,331122.0,35.9519,35.9607,35.9255,35.9519,331122.0
2020-03-03 09:50:00,40.8,40.81,40.75,40.81,339892.0,35.9519,35.9607,35.9079,35.9607,339892.0
2020-03-03 09:55:00,40.81,40.9,40.8,40.89,392386.0,35.9607,36.04,35.9519,36.0312,392386.0
2020-03-03 10:00:00,40.88,41.59,40.88,41.5,5227962.0,36.0224,36.6481,36.0224,36.5688,5227962.0
2020-03-03 10:05:00,41.51,41.58,41.3,41.31,1451967.0,36.5776,36.6392,36.3925,36.4013,1451967.0
2020-03-03 10:10:00,41.31,41.39,41.19,41.24,1016929.0,36.4013,36.4718,36.2956,36.3396,1016929.0
2020-03-03 10:15:00,41.23,41.28,41.11,41.22,1648754.0,36.3308,36.3749,36.2251,36.322,1648754.0
2020-03-03 10:20:00,41.23,41.36,41.22,41.35,967488.0,36.3308,36.4454,36.322,36.4366,967488.0
2020-03-03 10:25:00,41.35,41.37,41.26,41.27,851864.0,36.4366,36.4542,36.3573,36.3661,851864.0
2020-03-03 10:30:00,41.27,41.37,41.25,41.28,695708.0,36.3661,36.4542,36.3485,36.3749,695708.0
2020-03-03 10:35:00,41.28,41.38,41.27,41.36,945422.0,36.3749,36.463,36.3661,36.4454,945422.0
2020-03-03 10:40:00,41.35,41.44,41.34,41.41,685672.0,36.4366,36.5159,36.4278,36.4894,685672.0
2020-03-03 10:45:00,41.4,41.44,41.32,41.34,678112.0,36.4806,36.5159,36.4101,36.4278,678112.0
2020-03-03 10:50:00,41.34,41.37,41.31,41.35,471431.0,36.4278,36.4542,36.4013,36.4366,471431.0
2020-03-03 10:55:00,41.34,41.45,41.32,41.43,847216.0,36.4278,36.5247,36.4101,36.5071,847216.0
2020-03-03 11:00:00,41.42,41.46,41.36,41.39,1065663.0,36.4983,36.5335,36.4454,36.4718,1065663.0
2020-03-03 11:05:00,41.39,41.39,41.23,41.25,1603447.0,36.4718,36.4718,36.3308,36.3485,1603447.0
2020-03-03 11:10:00,41.25,41.25,41.07,41.09,1528385.0,36.3485,36.3485,36.1898,36.2075,1528385.0
2020-03-03 11:15:00,41.09,41.19,41.07,41.08,1104243.0,36.2075,36.2956,36.1898,36.1987,1104243.0
2020-03-03 11:20:00,41.08,41.1,40.95,40.96,750216.0,36.1987,36.2163,36.0841,36.0929,750216.0
2020-03-03 11:25:00,40.96,41.02,40.91,40.94,1239163.0,36.0929,36.1458,36.0489,36.0753,1239163.0
2020-03-03 11:30:00,40.94,41.0,40.89,41.0,1009133.0,36.0753,36.1282,36.0312,36.1282,1009133.0
2020-03-03 11:35:00,41.0,41.05,40.95,41.03,856289.0,36.1282,36.1722,36.0841,36.1546,856289.0
2020-03-03 11:40:00,41.03,41.05,40.95,40.99,442615.0,36.1546,36.1722,36.0841,36.1194,442615.0
2020-03-03 11:45:00,41.0,41.02,40.93,40.93,375995.0,36.1282,36.1458,36.0665,36.0665,375995.0
2020-03-03 11:50:00,40.93,41.1,40.92,41.07,574013.0,36.0665,36.2163,36.0577,36.1898,574013.0
2020-03-03 11:55:00,41.07,41.1,41.02,41.08,279125.0,36.1898,36.2163,36.1458,36.1987,279125.0
2020-03-03 12:00:00,41.08,41.08,41.0,41.06,269994.0,36.1987,36.1987,36.1282,36.181,269994.0
2020-03-03 12:05:00,41.06,41.14,41.06,41.11,226779.0,36.181,36.2515,36.181,36.2251,226779.0
2020-03-03 12:10:00,41.11,41.14,41.06,41.07,447028.0,36.2251,36.2515,36.181,36.1898,447028.0
2020-03-03 12:15:00,41.07,41.08,41.03,41.05,284208.0,36.1898,36.1987,36.1546,36.1722,284208.0
2020-03-03 12:20:00,41.05,41.08,41.02,41.07,443776.0,36.1722,36.1987,36.1458,36.1898,443776.0
2020-03-03 12:25:00,41.07,41.09,41.03,41.05,339891.0,36.1898,36.2075,36.1546,36.1722,339891.0
2020-03-03 12:30:00,41.05,41.06,41.0,41.02,352702.0,36.1722,36.181,36.1282,36.1458,352702.0
2020-03-03 12:35:00,41.02,41.06,41.0,41.05,254701.0,36.1458,36.181,36.1282,36.1722,254701.0
2020-03-03 12:40:00,41.05,41.07,41.02,41.04,239827.0,36.1722,36.1898,36.1458,36.1634,239827.0
2020-03-03 12:45:00,41.04,41.1,41.03,41.07,225310.0,36.1634,36.2163,36.1546,36.1898,225310.0
2020-03-03 12:50:00,41.07,41.07,41.0,41.01,145012.0,36.1898,36.1898,36.1282,36.137,145012.0
2020-03-03 12:55:00,41.01,41.03,40.98,41.01,255514.0,36.137,36.1546,36.1105,36.137,255514.0
2020-03-03 13:00:00,41.0,41.0,40.93,40.96,362594.0,36.1282,36.1282,36.0665,36.0929,362594.0
2020-03-03 13:05:00,40.96,40.98,40.93,40.96,336667.0,36.0929,36.1105,36.0665,36.0929,336667.0
2020-03-03 13:10:00,40.96,40.98,40.91,40.92,289370.0,36.0929,36.1105,36.0489,36.0577,289370.0
2020-03-03 13:15:00,40.92,40.94,40.87,40.89,552683.0,36.0577,36.0753,36.0136,36.0312,552683.0
2020-03-03 13:20:00,40.89,40.91,40.83,40.86,414055.0,36.0312,36.0489,35.9784,36.0048,414055.0
2020-03-03 13:25:00,40.85,40.86,40.77,40.85,685276.0,35.996,36.0048,35.9255,35.996,685276.0
2020-03-03 13:30:00,40.84,40.88,40.8,40.87,325683.0,35.9872,36.0224,35.9519,36.0136,325683.0
2020-03-03 13:35:00,40.87,40.89,40.84,40.85,333676.0,36.0136,36.0312,35.9872,35.996,333676.0
2020-03-03 13:40:00,40.84,40.85,40.77,40.77,528396.0,35.9872,35.996,35.9255,35.9255,528396.0
2020-03-03 13:45:00,40.78,40.83,40.73,40.75,1216727.0,35.9343,35.9784,35.8902,35.9079,1216727.0
2020-03-03 13:50:00,40.75,40.79,40.72,40.75,317710.0,35.9079,35.9431,35.8814,35.9079,317710.0
2020-03-03 13:55:00,40.75,40.76,40.71,40.72,301423.0,35.9079,35.9167,35.8726,35.8814,301423.0
2020-03-03 14:00:00,40.72,40.75,40.67,40.68,738258.0,35.8814,35.9079,35.8374,35.8462,738258.0
2020-03-03 14:05:00,40.69,40.71,40.59,40.61,519864.0,35.855,35.8726,35.7669,35.7845,519864.0
2020-03-03 14:10:00,40.6,40.73,40.58,40.72,1459271.0,35.7757,35.8902,35.7581,35.8814,1459271.0
2020-03-03 14:15:00,40.72,40.72,40.61,40.61,789797.0,35.8814,35.8814,35.7845,35.7845,789797.0
2020-03-03 14:20:00,40.61,40.73,40.59,40.69,1037772.0,35.7845,35.8902,35.7669,35.855,1037772.0
2020-03-03 14:25:00,40.69,40.78,40.68,40.76,797694.0,35.855,35.9343,35.8462,35.9167,797694.0
2020-03-03 14:30:00,40.76,40.81,40.73,40.79,450196.0,35.9167,35.9607,35.8902,35.9431,450196.0
2020-03-03 14:35:00,40.78,40.79,40.71,40.72,488820.0,35.9343,35.9431,35.8726,35.8814,488820.0
2020-03-03 14:40:00,40.73,40.76,40.7,40.73,378193.0,35.8902,35.9167,35.8638,35.8902,378193.0
2020-03-03 14:45:00,40.73,40.87,40.73,40.87,325437.0,35.8902,36.0136,35.8902,36.0136,325437.0
2020-03-03 14:50:00,40.87,40.92,40.79,40.91,388891.0,36.0136,36.0577,35.9431,36.0489,388891.0
2020-03-03 14:55:00,40.9,40.91,40.83,40.86,238352.0,36.04,36.0489,35.9784,36.0048,238352.0
2020-03-03 15:00:00,40.86,41.0,40.83,40.99,495441.0,36.0048,36.1282,35.9784,36.1194,495441.0
2020-03-03 15:05:00,40.99,40.99,40.86,40.91,256286.0,36.1194,36.1194,36.0048,36.0489,256286.0
2020-03-03 15:10:00,40.92,41.04,40.91,41.0,355743.0,36.0577,36.1634,36.0489,36.1282,355743.0
2020-03-03 15:15:00,41.01,41.02,40.97,41.0,284484.0,36.137,36.1458,36.1017,36.1282,284484.0
2020-03-03 15:20:00,41.01,41.02,40.86,40.87,380369.0,36.137,36.1458,36.0048,36.0136,380369.0
2020-03-03 15:25:00,40.86,41.02,40.86,41.0,407963.0,36.0048,36.1458,36.0048,36.1282,407963.0
2020-03-03 15:30:00,41.01,41.02,40.86,40.93,632012.0,36.137,36.1458,36.0048,36.0665,632012.0
2020-03-03 15:35:00,40.93,40.94,40.82,40.84,627603.0,36.0665,36.0753,35.9696,35.9872,627603.0
2020-03-03 15:40:00,40.84,40.92,40.81,40.91,735615.0,35.9872,36.0577,35.9607,36.0489,735615.0
2020-03-03 15:45:00,40.91,41.01,40.86,40.89,766613.0,36.0489,36.137,36.0048,36.0312,766613.0
2020-03-03 15:50:00,40.88,40.94,40.83,40.93,1047846.0,36.0224,36.0753,35.9784,36.0665,1047846.0
2020-03-03 15:55:00,40.93,41.0,40.81,40.82,1068730.0,36.0665,36.1282,35.9607,35.9696,1068730.0
2020-03-04 09:30:00,41.16,41.23,41.12,41.14,994875.0,36.2692,36.3308,36.2339,36.2515,994875.0
2020-03-04 09:35:00,41.15,41.16,41.04,41.06,777929.0,36.2603,36.2692,36.1634,36.181,777929.0
2020-03-04 09:40:00,41.06,41.11,41.04,41.08,588826.0,36.181,36.2251,36.1634,36.1987,588826.0
2020-03-04 09:45:00,41.09,41.09,41.03,41.04,623553.0,36.2075,36.2075,36.1546,36.1634,623553.0
2020-03-04 09:50:00,41.04,41.1,41.03,41.05,633796.0,36.1634,36.2163,36.1546,36.1722,633796.0
2020-03-04 09:55:00,41.05,41.1,41.03,41.09,381460.0,36.1722,36.2163,36.1546,36.2075,381460.0
2020-03-04 10:00:00,41.09,41.13,41.06,41.13,865754.0,36.2075,36.2427,36.181,36.2427,865754.0
2020-03-04 10:05:00,41.12,41.21,41.1,41.17,1016730.0,36.2339,36.3132,36.2163,36.278,1016730.0
2020-03-04 10:10:00,41.18,41.21,41.15,41.2,598982.0,36.2868,36.3132,36.2603,36.3044,598982.0
2020-03-04 10:15:00,41.2,41.24,41.16,41.23,350102.0,36.3044,36.3396,36.2692,36.3308,350102.0
2020-03-04 10:20:00,41.22,41.26,41.2,41.23,225928.0,36.322,36.3573,36.3044,36.3308,225928.0
2020-03-04 10:25:00,41.23,41.25,41.19,41.2,325609.0,36.3308,36.3485,36.2956,36.3044,325609.0
2020-03-04 10:30:00,41.2,41.21,41.15,41.16,326431.0,36.3044,36.3132,36.2603,36.2692,326431.0
2020-03-04 10:35:00,41.16,41.19,41.11,41.15,694593.0,36.2692,36.2956,36.2251,36.2603,694593.0
2020-03-04 10:40:00,41.14,41.17,41.1,41.17,386197.0,36.2515,36.278,36.2163,36.278,386197.0
2020-03-04 10:45:00,41.17,41.18,41.12,41.15,179248.0,36.278,36.2868,36.2339,36.2603,179248.0
2020-03-04 10:50:00,41.15,41.16,41.11,41.11,148920.0,36.2603,36.2692,36.2251,36.2251,148920.0
2020-03-04 10:55:00,41.11,41.13,41.09,41.1,354641.0,36.2251,36.2427,36.2075,36.2163,354641.0
2020-03-04 11:00:00,41.11,41.14,41.1,41.1,314546.0,36.2251,36.2515,36.2163,36.2163,314546.0
2020-03-04 11:05:00,41.1,41.13,41.06,41.09,259446.0,36.2163,36.2427,36.181,36.2075,259446.0
2020-03-04 11:10:00,41.09,41.1,41.07,41.09,346053.0,36.2075,36.2163,36.1898,36.2075,346053.0
2020-03-04 11:15:00,41.1,41.1,41.06,41.09,473120.0,36.2163,36.2163,36.181,36.2075,473120.0
2020-03-04 11:20:00,41.09,41.1,41.05,41.09,246796.0,36.2075,36.2163,36.1722,36.2075,246796.0
2020-03-04 11:25:00,41.09,41.11,41.06,41.09,213817.0,36.2075,36.2251,36.181,36.2075,213817.0
2020-03-04 11:30:00,41.09,41.1,41.05,41.08,250347.0,36.2075,36.2163,36.1722,36.1987,250347.0
2020-03-04 11:35:00,41.09,41.09,41.03,41.04,322099.0,36.2075,36.2075,36.1546,36.1634,322099.0
2020-03-04 11:40:00,41.03,41.06,41.0,41.04,197278.0,36.1546,36.181,36.1282,36.1634,197278.0
2020-03-04 11:45:00,41.04,41.06,41.0,41.0,509794.0,36.1634,36.181,36.1282,36.1282,509794.0
2020-03-04 11:50:00,41.01,41.04,41.0,41.02,286070.0,36.137,36.1634,36.1282,36.1458,286070.0
2020-03-04 11:55:00,41.01,41.05,41.0,41.02,320559.0,36.137,36.1722,36.1282,36.1458,320559.0
2020-03-04 12:00:00,41.03,41.06,41.02,41.05,203365.0,36.1546,36.181,36.1458,36.1722,203365.0
2020-03-04 12:05:00,41.05,41.06,41.03,41.05,177026.0,36.1722,36.181,36.1546,36.1722,177026.0
2020-03-04 12:10:00,41.05,41.07,41.03,41.06,184451.0,36.1722,36.1898,36.1546,36.181,184451.0
2020-03-04 12:15:00,41.06,41.1,41.04,41.08,205917.0,36.181,36.2163,36.1634,36.1987,205917.0
2020-03-04 12:20:00,41.08,41.09,41.05,41.07,133415.0,36.1987,36.2075,36.1722,36.1898,133415.0
2020-03-04 12:25:00,41.07,41.12,41.05,41.11,148899.0,36.1898,36.2339,36.1722,36.2251,148899.0
2020-03-04 12:30:00,41.11,41.12,41.08,41.11,203617.0,36.2251,36.2339,36.1987,36.2251,203617.0
2020-03-04 12:35:00,41.11,41.13,41.08,41.09,210567.0,36.2251,36.2427,36.1987,36.2075,210567.0
2020-03-04 12:40:00,41.09,41.1,41.07,41.09,177409.0,36.2075,36.2163,36.1898,36.2075,177409.0
2020-03-04 12:45:00,41.09,41.13,41.08,41.13,150252.0,36.2075,36.2427,36.1987,36.2427,150252.0
2020-03-04 12:50:00,41.12,41.14,41.11,41.14,156527.0,36.2339,36.2515,36.2251,36.2515,156527.0
2020-03-04 12:55:00,41.14,41.15,41.11,41.15,349481.0,36.2515,36.2603,36.2251,36.2603,349481.0
2020-03-04 13:00:00,41.15,41.17,41.14,41.17,219638.0,36.2603,36.278,36.2515,36.278,219638.0
2020-03-04 13:05:00,41.17,41.19,41.15,41.15,262543.0,36.278,36.2956,36.2603,36.2603,262543.0
2020-03-04 13:10:00,41.15,41.15,41.12,41.15,296419.0,36.2603,36.2603,36.2339,36.2603,296419.0
2020-03-04 13:15:00,41.15,41.18,41.15,41.18,134240.0,36.2603,36.2868,36.2603,36.2868,134240.0
2020-03-04 13:20:00,41.18,41.2,41.17,41.2,119462.0,36.2868,36.3044,36.278,36.3044,119462.0
2020-03-04 13:25:00,41.2,41.2,41.16,41.18,187281.0,36.3044,36.3044,36.2692,36.2868,187281.0
2020-03-04 13:30:00,41.19,41.21,41.17,41.2,211429.0,36.2956,36.3132,36.278,36.3044,211429.0
2020-03-04 13:35:00,41.2,41.21,41.16,41.16,267595.0,36.3044,36.3132,36.2692,36.2692,267595.0
2020-03-04 13:40:00,41.16,41.21,41.16,41.2,471414.0,36.2692,36.3132,36.2692,36.3044,471414.0
2020-03-04 13:45:00,41.2,41.21,41.18,41.21,267945.0,36.3044,36.3132,36.2868,36.3132,267945.0
2020-03-04 13:50:00,41.21,41.24,41.2,41.23,122141.0,36.3132,36.3396,36.3044,36.3308,122141.0
2020-03-04 13:55:00,41.22,41.23,41.21,41.23,201527.0,36.322,36.3308,36.3132,36.3308,201527.0
2020-03-04 14:00:00,41.23,41.25,41.18,41.2,420371.0,36.3308,36.3485,36.2868,36.3044,420371.0
2020-03-04 14:05:00,41.2,41.22,41.18,41.21,168736.0,36.3044,36.322,36.2868,36.3132,168736.0
2020-03-04 14:10:00,41.21,41.23,41.2,41.21,74552.0,36.3132,36.3308,36.3044,36.3132,74552.0
2020-03-04 14:15:00,41.21,41.24,41.2,41.23,110565.0,36.3132,36.3396,36.3044,36.3308,110565.0
2020-03-04 14:20:00,41.23,41.24,41.2,41.23,273367.0,36.3308,36.3396,36.3044,36.3308,273367.0
2020-03-04 14:25:00,41.23,41.25,41.22,41.24,161388.0,36.3308,36.3485,36.322,36.3396,161388.0
2020-03-04 14:30:00,41.24,41.26,41.23,41.25,190745.0,36.3396,36.3573,36.3308,36.3485,190745.0
2020-03-04 14:35:00,41.25,41.26,41.22,41.22,43093.0,36.3485,36.3573,36.322,36.322,43093.0
2020-03-04 14:40:00,41.23,41.24,41.2,41.21,150195.0,36.3308,36.3396,36.3044,36.3132,150195.0
2020-03-04 14:45:00,41.22,41.22,41.18,41.2,134833.0,36.322,36.322,36.2868,36.3044,134833.0
2020-03-04 14:50:00,41.21,41.22,41.16,41.18,325076.0,36.3132,36.322,36.2692,36.2868,325076.0
2020-03-04 14:55:00,41.18,41.2,41.17,41.18,62879.0,36.2868,36.3044,36.278,36.2868,62879.0
2020-03-04 15:00:00,41.17,41.2,41.17,41.19,86765.0,36.278,36.3044,36.278,36.2956,86765.0
2020-03-04 15:05:00,41.19,41.22,41.16,41.17,322390.0,36.2956,36.322,36.2692,36.278,322390.0
2020-03-04 15:10:00,41.18,41.22,41.16,41.19,330414.0,36.2868,36.322,36.2692,36.2956,330414.0
2020-03-04 15:15:00,41.18,41.19,41.16,41.18,198483.0,36.2868,36.2956,36.2692,36.2868,198483.0
2020-03-04 15:20:00,41.19,41.23,41.17,41.23,280856.0,36.2956,36.3308,36.278,36.3308,280856.0
2020-03-04 15:25:00,41.23,41.26,41.22,41.25,467656.0,36.3308,36.3573,36.322,36.3485,467656.0
2020-03-04 15:30:00,41.25,41.29,41.21,41.23,449746.0,36.3485,36.3837,36.3132,36.3308,449746.0
2020-03-04 15:35:00,41.24,41.25,41.21,41.25,633361.0,36.3396,36.3485,36.3132,36.3485,633361.0
2020-03-04 15:40:00,41.25,41.26,41.21,41.22,503542.0,36.3485,36.3573,36.3132,36.322,503542.0
2020-03-04 15:45:00,41.22,41.23,41.15,41.15,677593.0,36.322,36.3308,36.2603,36.2603,677593.0
2020-03-04 15:50:00,41.15,41.31,41.15,41.28,1708534.0,36.2603,36.4013,36.2603,36.3749,1708534.0
2020-03-04 15:55:00,41.29,41.29,41.21,41.26,1123727.0,36.3837,36.3837,36.3132,36.3573,1123727.0
2020-03-05 09:30:00,41.39,41.49,41.38,41.49,1394978.0,36.4718,36.5599,36.463,36.5599,1394978.0
2020-03-05 09:35:00,41.48,41.54,41.46,41.52,1246620.0,36.5511,36.604,36.5335,36.5864,1246620.0
2020-03-05 09:40:00,41.53,41.54,41.48,41.52,817531.0,36.5952,36.604,36.5511,36.5864,817531.0
2020-03-05 09:45:00,41.52,41.52,41.44,41.45,512505.0,36.5864,36.5864,36.5159,36.5247,512505.0
2020-03-05 09:50:00,41.45,41.47,41.36,41.4,3237881.0,36.5247,36.5423,36.4454,36.4806,3237881.0
2020-03-05 09:55:00,41.4,41.41,41.35,41.41,555137.0,36.4806,36.4894,36.4366,36.4894,555137.0
2020-03-05 10:00:00,41.4,41.43,41.35,41.36,670059.0,36.4806,36.5071,36.4366,36.4454,670059.0
2020-03-05 10:05:00,41.35,41.39,41.35,41.37,176638.0,36.4366,36.4718,36.4366,36.4542,176638.0
2020-03-05 10:10:00,41.36,41.46,41.36,41.45,356288.0,36.4454,36.5335,36.4454,36.5247,356288.0
2020-03-05 10:15:00,41.44,41.46,41.41,41.46,436661.0,36.5159,36.5335,36.4894,36.5335,436661.0
2020-03-05 10:20:00,41.46,41.5,41.44,41.45,525812.0,36.5335,36.5688,36.5159,36.5247,525812.0
2020-03-05 10:25:00,41.45,41.45,41.41,41.41,267231.0,36.5247,36.5247,36.4894,36.4894,267231.0
2020-03-05 10:30:00,41.41,41.44,41.4,41.42,250130.0,36.4894,36.5159,36.4806,36.4983,250130.0
2020-03-05 10:35:00,41.42,41.42,41.36,41.37,125410.0,36.4983,36.4983,36.4454,36.4542,125410.0
2020-03-05 10:40:00,41.36,41.39,41.34,41.35,339885.0,36.4454,36.4718,36.4278,36.4366,339885.0
2020-03-05 10:45:00,41.35,41.4,41.33,41.38,241449.0,36.4366,36.4806,36.419,36.463,241449.0
2020-03-05 10:50:00,41.38,41.43,41.36,41.42,213305.0,36.463,36.5071,36.4454,36.4983,213305.0
2020-03-05 10:55:00,41.41,41.41,41.37,41.39,230212.0,36.4894,36.4894,36.4542,36.4718,230212.0
2020-03-05 11:00:00,41.39,41.43,41.37,41.41,365425.0,36.4718,36.5071,36.4542,36.4894,365425.0
2020-03-05 11:05:00,41.41,41.46,41.4,41.46,247125.0,36.4894,36.5335,36.4806,36.5335,247125.0
2020-03-05 11:10:00,41.46,41.49,41.44,41.48,146296.0,36.5335,36.5599,36.5159,36.5511,146296.0
2020-03-05 11:15:00,41.48,41.5,41.46,41.48,153669.0,36.5511,36.5688,36.5335,36.5511,153669.0
2020-03-05 11:20:00,41.48,41.49,41.43,41.44,256895.0,36.5511,36.5599,36.5071,36.5159,256895.0
2020-03-05 11:25:00,41.43,41.48,41.42,41.47,486962.0,36.5071,36.5511,36.4983,36.5423,486962.0
2020-03-05 11:30:00,41.46,41.49,41.46,41.47,360754.0,36.5335,36.5599,36.5335,36.5423,360754.0
2020-03-05 11:35:00,41.47,41.47,41.42,41.43,307156.0,36.5423,36.5423,36.4983,36.5071,307156.0
2020-03-05 11:40:00,41.43,41.45,41.41,41.42,334005.0,36.5071,36.5247,36.4894,36.4983,334005.0
2020-03-05 11:45:00,41.42,41.45,41.41,41.44,123890.0,36.4983,36.5247,36.4894,36.5159,123890.0
2020-03-05 11:50:00,41.44,41.46,41.41,41.44,109644.0,36.5159,36.5335,36.4894,36.5159,109644.0
2020-03-05 11:55:00,41.44,41.44,41.39,41.41,176604.0,36.5159,36.5159,36.4718,36.4894,176604.0
2020-03-05 12:00:00,41.41,41.42,41.39,41.4,90581.0,36.4894,36.4983,36.4718,36.4806,90581.0
2020-03-05 12:05:00,41.39,41.39,41.33,41.34,474695.0,36.4718,36.4718,36.419,36.4278,474695.0
2020-03-05 12:10:00,41.34,41.36,41.32,41.34,241639.0,36.4278,36.4454,36.4101,36.4278,241639.0
2020-03-05 12:15:00,41.34,41.37,41.32,41.34,262416.0,36.4278,36.4542,36.4101,36.4278,262416.0
2020-03-05 12:20:00,41.34,41.37,41.33,41.35,228431.0,36.4278,36.4542,36.419,36.4366,228431.0
2020-03-05 12:25:00,41.35,41.39,41.34,41.37,179660.0,36.4366,36.4718,36.4278,36.4542,179660.0
2020-03-05 12:30:00,41.37,41.4,41.36,41.39,116474.0,36.4542,36.4806,36.4454,36.4718,116474.0
2020-03-05 12:35:00,41.39,41.4,41.31,41.32,178819.0,36.4718,36.4806,36.4013,36.4101,178819.0
2020-03-05 12:40:00,41.31,41.32,41.26,41.26,240450.0,36.4013,36.4101,36.3573,36.3573,240450.0
2020-03-05 12:45:00,41.26,41.3,41.23,41.3,1196755.0,36.3573,36.3925,36.3308,36.3925,1196755.0
2020-03-05 12:50:00,41.3,41.31,41.27,41.29,409032.0,36.3925,36.4013,36.3661,36.3837,409032.0
2020-03-05 12:55:00,41.29,41.29,41.25,41.26,352641.0,36.3837,36.3837,36.3485,36.3573,352641.0
2020-03-05 13:00:00,41.26,41.3,41.26,41.26,293356.0,36.3573,36.3925,36.3573,36.3573,293356.0
2020-03-05 13:05:00,41.26,41.28,41.24,41.25,251616.0,36.3573,36.3749,36.3396,36.3485,251616.0
2020-03-05 13:10:00,41.25,41.25,41.22,41.22,222918.0,36.3485,36.3485,36.322,36.322,222918.0
2020-03-05 13:15:00,41.23,41.24,41.2,41.22,199563.0,36.3308,36.3396,36.3044,36.322,199563.0
2020-03-05 13:20:00,41.22,41.26,41.21,41.25,318014.0,36.322,36.3573,36.3132,36.3485,318014.0
2020-03-05 13:25:00,41.25,41.29,41.24,41.29,144824.0,36.3485,36.3837,36.3396,36.3837,144824.0
2020-03-05 13:30:00,41.29,41.31,41.27,41.3,109106.0,36.3837,36.4013,36.3661,36.3925,109106.0
2020-03-05 13:35:00,41.31,41.32,41.26,41.27,244429.0,36.4013,36.4101,36.3573,36.3661,244429.0
2020-03-05 13:40:00,41.26,41.28,41.25,41.26,212534.0,36.3573,36.3749,36.3485,36.3573,212534.0
2020-03-05 13:45:00,41.25,41.33,41.24,41.32,286273.0,36.3485,36.419,36.3396,36.4101,286273.0
2020-03-05 13:50:00,41.32,41.34,41.28,41.28,116375.0,36.4101,36.4278,36.3749,36.3749,116375.0
2020-03-05 13:55:00,41.28,41.34,41.27,41.33,269119.0,36.3749,36.4278,36.3661,36.419,269119.0
2020-03-05 14:00:00,41.33,41.33,41.26,41.28,164698.0,36.419,36.419,36.3573,36.3749,164698.0
2020-03-05 14:05:00,41.28,41.33,41.28,41.31,156142.0,36.3749,36.419,36.3749,36.4013,156142.0
2020-03-05 14:10:00,41.31,41.34,41.29,41.32,153411.0,36.4013,36.4278,36.3837,36.4101,153411.0
2020-03-05 14:15:00,41.32,41.32,41.25,41.27,289435.0,36.4101,36.4101,36.3485,36.3661,289435.0
2020-03-05 14:20:00,41.27,41.28,41.21,41.23,187841.0,36.3661,36.3749,36.3132,36.3308,187841.0
2020-03-05 14:25:00,41.23,41.23,41.19,41.22,369277.0,36.3308,36.3308,36.2956,36.322,369277.0
2020-03-05 14:30:00,41.22,41.24,41.17,41.19,322777.0,36.322,36.3396,36.278,36.2956,322777.0
2020-03-05 14:35:00,41.18,41.23,41.17,41.23,270278.0,36.2868,36.3308,36.278,36.3308,270278.0
2020-03-05 14:40:00,41.23,41.24,41.13,41.14,607574.0,36.3308,36.3396,36.2427,36.2515,607574.0
2020-03-05 14:45:00,41.14,41.14,41.06,41.09,718187.0,36.2515,36.2515,36.181,36.2075,718187.0
2020-03-05 14:50:00,41.09,41.14,41.03,41.04,846297.0,36.2075,36.2515,36.1546,36.1634,846297.0
2020-03-05 14:55:00,41.04,41.11,41.03,41.08,761028.0,36.1634,36.2251,36.1546,36.1987,761028.0
2020-03-05 15:00:00,41.09,41.09,40.98,40.98,489345.0,36.2075,36.2075,36.1105,36.1105,489345.0
2020-03-05 15:05:00,40.98,41.04,40.98,41.02,870872.0,36.1105,36.1634,36.1105,36.1458,870872.0
2020-03-05 15:10:00,41.02,41.03,40.97,41.0,747867.0,36.1458,36.1546,36.1017,36.1282,747867.0
2020-03-05 15:15:00,40.99,41.02,40.97,40.99,527078.0,36.1194,36.1458,36.1017,36.1194,527078.0
2020-03-05 15:20:00,40.99,41.04,40.97,41.0,518366.0,36.1194,36.1634,36.1017,36.1282,518366.0
2020-03-05 15:25:00,41.0,41.06,40.97,41.02,636989.0,36.1282,36.181,36.1017,36.1458,636989.0
2020-03-05 15:30:00,41.02,41.11,40.99,41.1,725394.0,36.1458,36.2251,36.1194,36.2163,725394.0
2020-03-05 15:35:00,41.09,41.11,41.01,41.02,329854.0,36.2075,36.2251,36.137,36.1458,329854.0
2020-03-05 15:40:00,41.03,41.06,40.99,41.05,460369.0,36.1546,36.181,36.1194,36.1722,460369.0
2020-03-05 15:45:00,41.06,41.17,41.04,41.15,1119413.0,36.181,36.278,36.1634,36.2603,1119413.0
2020-03-05 15:50:00,41.15,41.2,41.09,41.11,1850381.0,36.2603,36.3044,36.2075,36.2251,1850381.0
2020-03-05 15:55:00,41.11,41.12,41.0,41.11,2092885.0,36.2251,36.2339,36.1282,36.2251,2092885.0
2020-03-06 09:30:00,40.26,40.37,40.25,40.29,857307.0,35.4761,35.573,35.4673,35.5025,857307.0
2020-03-06 09:35:00,40.29,40.39,40.29,40.38,1407092.0,35.5025,35.5906,35.5025,35.5818,1407092.0
2020-03-06 09:40:00,40.37,40.38,40.29,40.3,567657.0,35.573,35.5818,35.5025,35.5113,567657.0
2020-03-06 09:45:00,40.29,40.31,40.23,40.23,687692.0,35.5025,35.5202,35.4497,35.4497,687692.0
2020-03-06 09:50:00,40.24,40.25,40.1,40.17,714289.0,35.4585,35.4673,35.3351,35.3968,714289.0
2020-03-06 09:55:00,40.17,40.24,40.15,40.18,717295.0,35.3968,35.4585,35.3792,35.4056,717295.0
2020-03-06 10:00:00,40.19,40.26,40.18,40.23,616024.0,35.4144,35.4761,35.4056,35.4497,616024.0
2020-03-06 10:05:00,40.23,40.27,40.17,40.21,1153623.0,35.4497,35.4849,35.3968,35.432,1153623.0
2020-03-06 10:10:00,40.21,40.27,40.19,40.26,502405.0,35.432,35.4849,35.4144,35.4761,502405.0
2020-03-06 10:15:00,40.25,40.34,40.25,40.28,440066.0,35.4673,35.5466,35.4673,35.4937,440066.0
2020-03-06 10:20:00,40.27,40.29,40.22,40.26,911581.0,35.4849,35.5025,35.4408,35.4761,911581.0
2020-03-06 10:25:00,40.25,40.39,40.25,40.38,594194.0,35.4673,35.5906,35.4673,35.5818,594194.0
2020-03-06 10:30:00,40.38,40.42,40.32,40.33,941649.0,35.5818,35.6171,35.529,35.5378,941649.0
2020-03-06 10:35:00,40.32,40.33,40.28,40.3,541714.0,35.529,35.5378,35.4937,35.5113,541714.0
2020-03-06 10:40:00,40.31,40.33,40.27,40.31,748440.0,35.5202,35.5378,35.4849,35.5202,748440.0
2020-03-06 10:45:00,40.31,40.34,40.28,40.34,325560.0,35.5202,35.5466,35.4937,35.5466,325560.0
2020-03-06 10:50:00,40.34,40.38,40.32,40.37,487553.0,35.5466,35.5818,35.529,35.573,487553.0
2020-03-06 10:55:00,40.37,40.38,40.29,40.36,265758.0,35.573,35.5818,35.5025,35.5642,265758.0
2020-03-06 11:00:00,40.36,40.37,40.27,40.29,512642.0,35.5642,35.573,35.4849,35.5025,512642.0
2020-03-06 11:05:00,40.28,40.29,40.18,40.2,299795.0,35.4937,35.5025,35.4056,35.4232,299795.0
2020-03-06 11:10:00,40.2,40.22,40.17,40.2,324102.0,35.4232,35.4408,35.3968,35.4232,324102.0
2020-03-06 11:15:00,40.2,40.24,40.18,40.22,211255.0,35.4232,35.4585,35.4056,35.4408,211255.0
2020-03-06 11:20:00,40.22,40.24,40.19,40.21,153534.0,35.4408,35.4585,35.4144,35.432,153534.0
2020-03-06 11:25:00,40.21,40.23,40.14,40.17,351549.0,35.432,35.4497,35.3704,35.3968,351549.0
2020-03-06 11:30:00,40.17,40.25,40.17,40.22,278468.0,35.3968,35.4673,35.3968,35.4408,278468.0
2020-03-06 11:35:00,40.22,40.23,40.18,40.23,131550.0,35.4408,35.4497,35.4056,35.4497,131550.0
2020-03-06 11:40:00,40.22,40.23,40.15,40.15,207164.0,35.4408,35.4497,35.3792,35.3792,207164.0
2020-03-06 11:45:00,40.16,40.17,40.13,40.14,107817.0,35.388,35.3968,35.3615,35.3704,107817.0
2020-03-06 11:50:00,40.13,40.15,40.11,40.14,501949.0,35.3615,35.3792,35.3439,35.3704,501949.0
2020-03-06 11:55:00,40.14,40.14,40.08,40.13,613969.0,35.3704,35.3704,35.3175,35.3615,613969.0
2020-03-06 12:00:00,40.12,40.13,40.07,40.08,183323.0,35.3527,35.3615,35.3087,35.3175,183323.0
2020-03-06 12:05:00,40.08,40.11,40.07,40.09,256096.0,35.3175,35.3439,35.3087,35.3263,256096.0
2020-03-06 12:10:00,40.09,40.11,40.05,40.08,650043.0,35.3263,35.3439,35.291,35.3175,650043.0
2020-03-06 12:15:00,40.09,40.11,40.07,40.09,340029.0,35.3263,35.3439,35.3087,35.3263,340029.0
2020-03-06 12:20:00,40.09,40.13,40.08,40.09,333759.0,35.3263,35.3615,35.3175,35.3263,333759.0
2020-03-06 12:25:00,40.09,40.1,40.07,40.08,448510.0,35.3263,35.3351,35.3087,35.3175,448510.0
2020-03-06 12:30:00,40.08,40.14,40.08,40.14,706319.0,35.3175,35.3704,35.3175,35.3704,706319.0
2020-03-06 12:35:00,40.14,40.17,40.11,40.14,552054.0,35.3704,35.3968,35.3439,35.3704,552054.0
2020-03-06 12:40:00,40.14,40.17,40.14,40.17,119431.0,35.3704,35.3968,35.3704,35.3968,119431.0
2020-03-06 12:45:00,40.17,40.17,40.12,40.14,703381.0,35.3968,35.3968,35.3527,35.3704,703381.0
2020-03-06 12:50:00,40.14,40.14,40.1,40.11,112097.0,35.3704,35.3704,35.3351,35.3439,112097.0
2020-03-06 12:55:00,40.11,40.11,40.09,40.09,233573.0,35.3439,35.3439,35.3263,35.3263,233573.0
2020-03-06 13:00:00,40.1,40.13,40.09,40.11,389654.0,35.3351,35.3615,35.3263,35.3439,389654.0
2020-03-06 13:05:00,40.11,40.14,40.1,40.11,296935.0,35.3439,35.3704,35.3351,35.3439,296935.0
2020-03-06 13:10:00,40.12,40.13,40.07,40.08,238966.0,35.3527,35.3615,35.3087,35.3175,238966.0
2020-03-06 13:15:00,40.08,40.1,40.06,40.07,334152.0,35.3175,35.3351,35.2999,35.3087,334152.0
2020-03-06 13:20:00,40.07,40.14,40.06,40.14,517019.0,35.3087,35.3704,35.2999,35.3704,517019.0
2020-03-06 13:25:00,40.14,40.14,40.1,40.11,272184.0,35.3704,35.3704,35.3351,35.3439,272184.0
2020-03-06 13:30:00,40.1,40.14,40.08,40.09,405226.0,35.3351,35.3704,35.3175,35.3263,405226.0
2020-03-06 13:35:00,40.08,40.09,40.06,40.08,388533.0,35.3175,35.3263,35.2999,35.3175,388533.0
2020-03-06 13:40:00,40.07,40.09,40.03,40.04,361247.0,35.3087,35.3263,35.2734,35.2822,361247.0
2020-03-06 13:45:00,40.04,40.04,39.99,40.0,208063.0,35.2822,35.2822,35.2382,35.247,208063.0
2020-03-06 13:50:00,40.0,40.02,39.95,39.96,310885.0,35.247,35.2646,35.2029,35.2117,310885.0
2020-03-06 13:55:00,39.96,39.99,39.95,39.98,535463.0,35.2117,35.2382,35.2029,35.2294,535463.0
2020-03-06 14:00:00,39.98,39.99,39.92,39.97,451488.0,35.2294,35.2382,35.1765,35.2206,451488.0
2020-03-06 14:05:00,39.97,40.0,39.96,39.98,238327.0,35.2206,35.247,35.2117,35.2294,238327.0
2020-03-06 14:10:00,39.98,40.0,39.96,39.96,191260.0,35.2294,35.247,35.2117,35.2117,191260.0
2020-03-06 14:15:00,39.96,39.98,39.94,39.98,267084.0,35.2117,35.2294,35.1941,35.2294,267084.0
2020-03-06 14:20:00,39.98,40.01,39.97,40.0,371870.0,35.2294,35.2558,35.2206,35.247,371870.0
2020-03-06 14:25:00,40.01,40.04,40.0,40.0,257187.0,35.2558,35.2822,35.247,35.247,257187.0
2020-03-06 14:30:00,40.0,40.01,39.93,39.94,181660.0,35.247,35.2558,35.1853,35.1941,181660.0
2020-03-06 14:35:00,39.93,39.94,39.89,39.91,217371.0,35.1853,35.1941,35.1501,35.1677,217371.0
2020-03-06 14:40:00,39.91,39.94,39.88,39.93,473947.0,35.1677,35.1941,35.1412,35.1853,473947.0
2020-03-06 14:45:00,39.93,39.97,39.89,39.9,446440.0,35.1853,35.2206,35.1501,35.1589,446440.0
2020-03-06 14:50:00,39.91,39.95,39.89,39.93,356531.0,35.1677,35.2029,35.1501,35.1853,356531.0
2020-03-06 14:55:00,39.94,39.98,39.93,39.95,315073.0,35.1941,35.2294,35.1853,35.2029,315073.0
2020-03-06 15:00:00,39.94,39.96,39.91,39.93,217954.0,35.1941,35.2117,35.1677,35.1853,217954.0
2020-03-06 15:05:00,39.93,39.94,39.88,39.91,443628.0,35.1853,35.1941,35.1412,35.1677,443628.0
2020-03-06 15:10:00,39.91,40.01,39.9,39.98,681126.0,35.1677,35.2558,35.1589,35.2294,681126.0
2020-03-06 15:15:00,39.97,40.05,39.96,40.05,679785.0,35.2206,35.291,35.2117,35.291,679785.0
2020-03-06 15:20:00,40.05,40.07,40.02,40.07,399976.0,35.291,35.3087,35.2646,35.3087,399976.0
2020-03-06 15:25:00,40.07,40.1,40.04,40.05,569441.0,35.3087,35.3351,35.2822,35.291,569441.0
2020-03-06 15:30:00,40.04,40.18,40.03,40.16,1207904.0,35.2822,35.4056,35.2734,35.388,1207904.0
2020-03-06 15:35:00,40.16,40.22,40.07,40.09,695874.0,35.388,35.4408,35.3087,35.3263,695874.0
2020-03-06 15:40:00,40.09,40.19,40.09,40.17,970133.0,35.3263,35.4144,35.3263,35.3968,970133.0
2020-03-06 15:45:00,40.18,40.21,40.14,40.16,1285879.0,35.4056,35.432,35.3704,35.388,1285879.0
2020-03-06 15:50:00,40.16,40.33,40.15,40.3,1871206.0,35.388,35.5378,35.3792,35.5113,1871206.0
2020-03-06 15:55:00,40.3,40.35,40.24,40.25,2531689.0,35.5113,35.5554,35.4585,35.4673,2531689.0
2020-03-09 09:30:00,38.24,38.36,38.16,38.35,799257.0,33.6961,33.8019,33.6256,33.7931,799257.0
2020-03-09 09:35:00,38.35,38.35,38.35,38.35,0.0,33.7931,33.7931,33.7931,33.7931,0.0
2020-03-09 09:40:00,38.35,38.35,38.35,38.35,0.0,33.7931,33.7931,33.7931,33.7931,0.0
2020-03-09 09:45:00,38.24,38.34,38.02,38.02,130271.0,33.6961,33.7842,33.5023,33.5023,130271.0
2020-03-09 09:50:00,38.06,38.41,38.01,38.37,521556.0,33.5375,33.8459,33.4935,33.8107,521556.0
2020-03-09 09:55:00,38.37,38.68,38.36,38.55,821187.0,33.8107,34.0838,33.8019,33.9693,821187.0
2020-03-09 10:00:00,38.55,38.68,38.49,38.57,1462724.0,33.9693,34.0838,33.9164,33.9869,1462724.0
2020-03-09 10:05:00,38.57,38.89,38.54,38.88,649391.0,33.9869,34.2689,33.9605,34.2601,649391.0
2020-03-09 10:10:00,38.88,38.89,38.71,38.73,1294079.0,34.2601,34.2689,34.1103,34.1279,1294079.0
2020-03-09 10:15:00,38.74,38.9,38.73,38.81,788154.0,34.1367,34.2777,34.1279,34.1984,788154.0
2020-03-09 10:20:00,38.81,38.83,38.67,38.69,881059.0,34.1984,34.216,34.075,34.0927,881059.0
2020-03-09 10:25:00,38.69,38.82,38.69,38.79,921658.0,34.0927,34.2072,34.0927,34.1808,921658.0
2020-03-09 10:30:00,38.79,38.82,38.64,38.73,965973.0,34.1808,34.2072,34.0486,34.1279,965973.0
2020-03-09 10:35:00,38.73,38.75,38.65,38.72,553211.0,34.1279,34.1455,34.0574,34.1191,553211.0
2020-03-09 10:40:00,38.72,38.78,38.67,38.68,519647.0,34.1191,34.172,34.075,34.0838,519647.0
2020-03-09 10:45:00,38.68,38.72,38.62,38.62,575085.0,34.0838,34.1191,34.031,34.031,575085.0
2020-03-09 10:50:00,38.63,38.63,38.54,38.57,550041.0,34.0398,34.0398,33.9605,33.9869,550041.0
2020-03-09 10:55:00,38.56,38.58,38.48,38.52,1089617.0,33.9781,33.9957,33.9076,33.9429,1089617.0
2020-03-09 11:00:00,38.52,38.57,38.49,38.52,859610.0,33.9429,33.9869,33.9164,33.9429,859610.0
2020-03-09 11:05:00,38.52,38.56,38.46,38.5,609364.0,33.9429,33.9781,33.89,33.9252,609364.0
2020-03-09 11:10:00,38.5,38.6,38.48,38.55,785460.0,33.9252,34.0133,33.9076,33.9693,785460.0
2020-03-09 11:15:00,38.54,38.63,38.51,38.61,979135.0,33.9605,34.0398,33.934,34.0222,979135.0
2020-03-09 11:20:00,38.61,38.69,38.6,38.66,1082263.0,34.0222,34.0927,34.0133,34.0662,1082263.0
2020-03-09 11:25:00,38.67,38.7,38.6,38.64,767727.0,34.075,34.1015,34.0133,34.0486,767727.0
2020-03-09 11:30:00,38.64,38.68,38.53,38.66,517355.0,34.0486,34.0838,33.9517,34.0662,517355.0
2020-03-09 11:35:00,38.66,38.81,38.66,38.8,639029.0,34.0662,34.1984,34.0662,34.1896,639029.0
2020-03-09 11:40:00,38.8,38.85,38.77,38.84,359821.0,34.1896,34.2336,34.1631,34.2248,359821.0
2020-03-09 11:45:00,38.84,38.89,38.82,38.88,336106.0,34.2248,34.2689,34.2072,34.2601,336106.0
2020-03-09 11:50:00,38.88,38.91,38.84,38.89,345189.0,34.2601,34.2865,34.2248,34.2689,345189.0
2020-03-09 11:55:00,38.89,38.9,38.83,38.84,297005.0,34.2689,34.2777,34.216,34.2248,297005.0
2020-03-09 12:00:00,38.83,38.89,38.8,38.89,424856.0,34.216,34.2689,34.1896,34.2689,424856.0
2020-03-09 12:05:00,38.88,39.08,38.88,39.02,607716.0,34.2601,34.4363,34.2601,34.3834,607716.0
2020-03-09 12:10:00,39.02,39.05,38.94,38.95,526607.0,34.3834,34.4099,34.3129,34.3218,526607.0
2020-03-09 12:15:00,38.96,39.01,38.88,38.91,781598.0,34.3306,34.3746,34.2601,34.2865,781598.0
2020-03-09 12:20:00,38.9,38.94,38.86,38.89,414948.0,34.2777,34.3129,34.2425,34.2689,414948.0
2020-03-09 12:25:00,38.89,38.89,38.79,38.82,349908.0,34.2689,34.2689,34.1808,34.2072,349908.0
2020-03-09 12:30:00,38.82,38.84,38.73,38.75,402529.0,34.2072,34.2248,34.1279,34.1455,402529.0
2020-03-09 12:35:00,38.75,38.82,38.66,38.8,491079.0,34.1455,34.2072,34.0662,34.1896,491079.0
2020-03-09 12:40:00,38.81,38.84,38.72,38.74,476997.0,34.1984,34.2248,34.1191,34.1367,476997.0
2020-03-09 12:45:00,38.74,38.76,38.67,38.7,415914.0,34.1367,34.1543,34.075,34.1015,415914.0
2020-03-09 12:50:00,38.71,38.77,38.7,38.75,244004.0,34.1103,34.1631,34.1015,34.1455,244004.0
2020-03-09 12:55:00,38.74,38.78,38.71,38.77,257353.0,34.1367,34.172,34.1103,34.1631,257353.0
2020-03-09 13:00:00,38.77,38.87,38.75,38.8,346707.0,34.1631,34.2513,34.1455,34.1896,346707.0
2020-03-09 13:05:00,38.8,38.81,38.73,38.75,450002.0,34.1896,34.1984,34.1279,34.1455,450002.0
2020-03-09 13:10:00,38.75,38.81,38.74,38.8,496317.0,34.1455,34.1984,34.1367,34.1896,496317.0
2020-03-09 13:15:00,38.8,38.8,38.71,38.72,182295.0,34.1896,34.1896,34.1103,34.1191,182295.0
2020-03-09 13:20:00,38.72,38.72,38.67,38.71,253368.0,34.1191,34.1191,34.075,34.1103,253368.0
2020-03-09 13:25:00,38.71,38.73,38.67,38.69,232227.0,34.1103,34.1279,34.075,34.0927,232227.0
2020-03-09 13:30:00,38.69,38.7,38.64,38.65,254524.0,34.0927,34.1015,34.0486,34.0574,254524.0
2020-03-09 13:35:00,38.65,38.69,38.65,38.66,279871.0,34.0574,34.0927,34.0574,34.0662,279871.0
2020-03-09 13:40:00,38.65,38.69,38.57,38.59,391032.0,34.0574,34.0927,33.9869,34.0045,391032.0
2020-03-09 13:45:00,38.59,38.62,38.55,38.58,1040959.0,34.0045,34.031,33.9693,33.9957,1040959.0
2020-03-09 13:50:00,38.57,38.57,38.45,38.47,272051.0,33.9869,33.9869,33.8812,33.8988,272051.0
2020-03-09 13:55:00,38.47,38.56,38.45,38.52,565465.0,33.8988,33.9781,33.8812,33.9429,565465.0
2020-03-09 14:00:00,38.52,38.56,38.43,38.45,328959.0,33.9429,33.9781,33.8635,33.8812,328959.0
2020-03-09 14:05:00,38.44,38.49,38.39,38.41,652887.0,33.8724,33.9164,33.8283,33.8459,652887.0
2020-03-09 14:10:00,38.41,38.54,38.41,38.53,503398.0,33.8459,33.9605,33.8459,33.9517,503398.0
2020-03-09 14:15:00,38.54,38.67,38.54,38.64,776402.0,33.9605,34.075,33.9605,34.0486,776402.0
2020-03-09 14:20:00,38.64,38.67,38.58,38.6,277550.0,34.0486,34.075,33.9957,34.0133,277550.0
2020-03-09 14:25:00,38.6,38.61,38.55,38.55,140992.0,34.0133,34.0222,33.9693,33.9693,140992.0
2020-03-09 14:30:00,38.55,38.6,38.5,38.58,370063.0,33.9693,34.0133,33.9252,33.9957,370063.0
2020-03-09 14:35:00,38.57,38.67,38.55,38.64,423290.0,33.9869,34.075,33.9693,34.0486,423290.0
2020-03-09 14:40:00,38.64,38.65,38.52,38.54,193926.0,34.0486,34.0574,33.9429,33.9605,193926.0
2020-03-09 14:45:00,38.54,38.62,38.47,38.47,657257.0,33.9605,34.031,33.8988,33.8988,657257.0
2020-03-09 14:50:00,38.47,38.63,38.47,38.61,680406.0,33.8988,34.0398,33.8988,34.0222,680406.0
2020-03-09 14:55:00,38.61,38.7,38.59,38.65,446791.0,34.0222,34.1015,34.0045,34.0574,446791.0
2020-03-09 15:00:00,38.66,38.76,38.59,38.71,445669.0,34.0662,34.1543,34.0045,34.1103,445669.0
2020-03-09 15:05:00,38.72,38.75,38.63,38.66,636589.0,34.1191,34.1455,34.0398,34.0662,636589.0
2020-03-09 15:10:00,38.66,38.68,38.61,38.62,419334.0,34.0662,34.0838,34.0222,34.031,419334.0
2020-03-09 15:15:00,38.62,38.74,38.61,38.67,376584.0,34.031,34.1367,34.0222,34.075,376584.0
2020-03-09 15:20:00,38.66,38.73,38.61,38.69,670804.0,34.0662,34.1279,34.0222,34.0927,670804.0
2020-03-09 15:25:00,38.69,38.82,38.65,38.77,472696.0,34.0927,34.2072,34.0574,34.1631,472696.0
2020-03-09 15:30:00,38.76,38.77,38.65,38.66,841007.0,34.1543,34.1631,34.0574,34.0662,841007.0
2020-03-09 15:35:00,38.66,38.73,38.63,38.71,796633.0,34.0662,34.1279,34.0398,34.1103,796633.0
2020-03-09 15:40:00,38.72,38.81,38.7,38.76,865465.0,34.1191,34.1984,34.1015,34.1543,865465.0
2020-03-09 15:45:00,38.76,38.81,38.69,38.75,1233555.0,34.1543,34.1984,34.0927,34.1455,1233555.0
2020-03-09 15:50:00,38.74,38.79,38.67,38.78,1699547.0,34.1367,34.1808,34.075,34.172,1699547.0
2020-03-09 15:55:00,38.77,38.78,38.54,38.6,3604121.0,34.1631,34.172,33.9605,34.0133,3604121.0
2020-03-10 09:30:00,39.98,40.05,39.93,39.95,959534.0,35.2294,35.291,35.1853,35.2029,959534.0
2020-03-10 09:35:00,39.95,39.96,39.76,39.8,977687.0,35.2029,35.2117,35.0355,35.0708,977687.0
2020-03-10 09:40:00,39.79,39.8,39.72,39.73,394059.0,35.0619,35.0708,35.0003,35.0091,394059.0
2020-03-10 09:45:00,39.74,39.77,39.67,39.73,534045.0,35.0179,35.0443,34.9562,35.0091,534045.0
2020-03-10 09:50:00,39.73,39.75,39.65,39.71,566498.0,35.0091,35.0267,34.9386,34.9914,566498.0
2020-03-10 09:55:00,39.72,39.79,39.71,39.76,461593.0,35.0003,35.0619,34.9914,35.0355,461593.0
2020-03-10 10:00:00,39.77,39.88,39.73,39.87,325524.0,35.0443,35.1412,35.0091,35.1324,325524.0
2020-03-10 10:05:00,39.86,39.97,39.8,39.96,297620.0,35.1236,35.2206,35.0708,35.2117,297620.0
2020-03-10 10:10:00,39.96,39.99,39.93,39.98,274266.0,35.2117,35.2382,35.1853,35.2294,274266.0
2020-03-10 10:15:00,39.97,40.02,39.93,40.0,268380.0,35.2206,35.2646,35.1853,35.247,268380.0
2020-03-10 10:20:00,40.0,40.06,39.95,39.99,508935.0,35.247,35.2999,35.2029,35.2382,508935.0
2020-03-10 10:25:00,39.99,39.99,39.92,39.94,785410.0,35.2382,35.2382,35.1765,35.1941,785410.0
2020-03-10 10:30:00,39.94,39.95,39.87,39.92,287970.0,35.1941,35.2029,35.1324,35.1765,287970.0
2020-03-10 10:35:00,39.92,39.95,39.87,39.89,223587.0,35.1765,35.2029,35.1324,35.1501,223587.0
2020-03-10 10:40:00,39.89,39.9,39.81,39.83,300471.0,35.1501,35.1589,35.0796,35.0972,300471.0
2020-03-10 10:45:00,39.83,39.85,39.69,39.69,397155.0,35.0972,35.1148,34.9738,34.9738,397155.0
2020-03-10 10:50:00,39.69,39.73,39.57,39.58,391356.0,34.9738,35.0091,34.8681,34.8769,391356.0
2020-03-10 10:55:00,39.57,39.66,39.56,39.56,231755.0,34.8681,34.9474,34.8593,34.8593,231755.0
2020-03-10 11:00:00,39.57,39.63,39.51,39.58,190079.0,34.8681,34.921,34.8152,34.8769,190079.0
2020-03-10 11:05:00,39.58,39.69,39.57,39.66,539053.0,34.8769,34.9738,34.8681,34.9474,539053.0
2020-03-10 11:10:00,39.66,39.67,39.56,39.57,255831.0,34.9474,34.9562,34.8593,34.8681,255831.0
2020-03-10 11:15:00,39.56,39.6,39.48,39.49,319778.0,34.8593,34.8945,34.7888,34.7976,319778.0
2020-03-10 11:20:00,39.5,39.51,39.4,39.41,228283.0,34.8064,34.8152,34.7183,34.7271,228283.0
2020-03-10 11:25:00,39.41,39.53,39.34,39.41,458478.0,34.7271,34.8328,34.6654,34.7271,458478.0
2020-03-10 11:30:00,39.41,39.49,39.36,39.44,243784.0,34.7271,34.7976,34.683,34.7535,243784.0
2020-03-10 11:35:00,39.43,39.46,39.33,39.39,327275.0,34.7447,34.7712,34.6566,34.7095,327275.0
2020-03-10 11:40:00,39.39,39.49,39.32,39.48,571318.0,34.7095,34.7976,34.6478,34.7888,571318.0
2020-03-10 11:45:00,39.48,39.53,39.46,39.48,490463.0,34.7888,34.8328,34.7712,34.7888,490463.0
2020-03-10 11:50:00,39.49,39.51,39.37,39.41,376576.0,34.7976,34.8152,34.6918,34.7271,376576.0
2020-03-10 11:55:00,39.41,39.48,39.37,39.37,267852.0,34.7271,34.7888,34.6918,34.6918,267852.0
2020-03-10 12:00:00,39.38,39.55,39.37,39.47,430532.0,34.7007,34.8505,34.6918,34.78,430532.0
2020-03-10 12:05:00,39.48,39.5,39.42,39.44,616760.0,34.7888,34.8064,34.7359,34.7535,616760.0
2020-03-10 12:10:00,39.44,39.57,39.44,39.55,377893.0,34.7535,34.8681,34.7535,34.8505,377893.0
2020-03-10 12:15:00,39.56,39.6,39.5,39.54,189114.0,34.8593,34.8945,34.8064,34.8416,189114.0
2020-03-10 12:20:00,39.54,39.54,39.47,39.51,169532.0,34.8416,34.8416,34.78,34.8152,169532.0
2020-03-10 12:25:00,39.5,39.51,39.38,39.4,237231.0,34.8064,34.8152,34.7007,34.7183,237231.0
2020-03-10 12:30:00,39.39,39.42,39.35,39.37,372029.0,34.7095,34.7359,34.6742,34.6918,372029.0
2020-03-10 12:35:00,39.36,39.43,39.33,39.4,480199.0,34.683,34.7447,34.6566,34.7183,480199.0
2020-03-10 12:40:00,39.4,39.48,39.35,39.48,169112.0,34.7183,34.7888,34.6742,34.7888,169112.0
2020-03-10 12:45:00,39.49,39.49,39.42,39.44,244750.0,34.7976,34.7976,34.7359,34.7535,244750.0
2020-03-10 12:50:00,39.43,39.49,39.32,39.48,365047.0,34.7447,34.7976,34.6478,34.7888,365047.0
2020-03-10 12:55:00,39.48,39.5,39.43,39.44,293678.0,34.7888,34.8064,34.7447,34.7535,293678.0
2020-03-10 13:00:00,39.44,39.44,39.37,39.42,329903.0,34.7535,34.7535,34.6918,34.7359,329903.0
2020-03-10 13:05:00,39.43,39.49,39.36,39.49,408708.0,34.7447,34.7976,34.683,34.7976,408708.0
2020-03-10 13:10:00,39.49,39.53,39.43,39.51,278196.0,34.7976,34.8328,34.7447,34.8152,278196.0
2020-03-10 13:15:00,39.51,39.58,39.47,39.54,184658.0,34.8152,34.8769,34.78,34.8416,184658.0
2020-03-10 13:20:00,39.54,39.62,39.54,39.6,192480.0,34.8416,34.9121,34.8416,34.8945,192480.0
2020-03-10 13:25:00,39.6,39.61,39.52,39.56,175625.0,34.8945,34.9033,34.824,34.8593,175625.0
2020-03-10 13:30:00,39.57,39.6,39.51,39.58,217339.0,34.8681,34.8945,34.8152,34.8769,217339.0
2020-03-10 13:35:00,39.58,39.58,39.47,39.51,337940.0,34.8769,34.8769,34.78,34.8152,337940.0
2020-03-10 13:40:00,39.51,39.55,39.47,39.53,265243.0,34.8152,34.8505,34.78,34.8328,265243.0
2020-03-10 13:45:00,39.51,39.54,39.49,39.52,272254.0,34.8152,34.8416,34.7976,34.824,272254.0
2020-03-10 13:50:00,39.52,39.57,39.5,39.52,505229.0,34.824,34.8681,34.8064,34.824,505229.0
2020-03-10 13:55:00,39.52,39.55,39.49,39.54,380057.0,34.824,34.8505,34.7976,34.8416,380057.0
2020-03-10 14:00:00,39.53,39.54,39.48,39.51,186140.0,34.8328,34.8416,34.7888,34.8152,186140.0
2020-03-10 14:05:00,39.51,39.6,39.47,39.58,391213.0,34.8152,34.8945,34.78,34.8769,391213.0
2020-03-10 14:10:00,39.58,39.65,39.56,39.64,235697.0,34.8769,34.9386,34.8593,34.9298,235697.0
2020-03-10 14:15:00,39.65,39.68,39.63,39.68,236934.0,34.9386,34.965,34.921,34.965,236934.0
2020-03-10 14:20:00,39.68,39.7,39.61,39.62,264412.0,34.965,34.9826,34.9033,34.9121,264412.0
2020-03-10 14:25:00,39.62,39.7,39.6,39.68,216228.0,34.9121,34.9826,34.8945,34.965,216228.0
2020-03-10 14:30:00,39.68,39.75,39.66,39.74,505704.0,34.965,35.0267,34.9474,35.0179,505704.0
2020-03-10 14:35:00,39.74,39.77,39.69,39.7,401175.0,35.0179,35.0443,34.9738,34.9826,401175.0
2020-03-10 14:40:00,39.7,39.78,39.69,39.76,544658.0,34.9826,35.0531,34.9738,35.0355,544658.0
2020-03-10 14:45:00,39.76,39.85,39.73,39.84,638481.0,35.0355,35.1148,35.0091,35.106,638481.0
2020-03-10 14:50:00,39.84,39.85,39.76,39.8,630909.0,35.106,35.1148,35.0355,35.0708,630909.0
2020-03-10 14:55:00,39.81,39.84,39.77,39.84,346204.0,35.0796,35.106,35.0443,35.106,346204.0
2020-03-10 15:00:00,39.84,39.94,39.81,39.94,477738.0,35.106,35.1941,35.0796,35.1941,477738.0
2020-03-10 15:05:00,39.94,39.96,39.87,39.93,532920.0,35.1941,35.2117,35.1324,35.1853,532920.0
2020-03-10 15:10:00,39.93,39.98,39.87,39.89,370688.0,35.1853,35.2294,35.1324,35.1501,370688.0
2020-03-10 15:15:00,39.89,40.04,39.88,40.02,492825.0,35.1501,35.2822,35.1412,35.2646,492825.0
2020-03-10 15:20:00,40.02,40.05,39.98,40.03,500665.0,35.2646,35.291,35.2294,35.2734,500665.0
2020-03-10 15:25:00,40.04,40.04,39.9,39.91,759061.0,35.2822,35.2822,35.1589,35.1677,759061.0
2020-03-10 15:30:00,39.9,40.04,39.87,39.99,1005911.0,35.1589,35.2822,35.1324,35.2382,1005911.0
2020-03-10 15:35:00,40.0,40.15,39.99,40.15,1134745.0,35.247,35.3792,35.2382,35.3792,1134745.0
2020-03-10 15:40:00,40.15,40.17,40.07,40.08,1348474.0,35.3792,35.3968,35.3087,35.3175,1348474.0
2020-03-10 15:45:00,40.08,40.14,40.05,40.07,917480.0,35.3175,35.3704,35.291,35.3087,917480.0
2020-03-10 15:50:00,40.06,40.17,40.05,40.15,1795981.0,35.2999,35.3968,35.291,35.3792,1795981.0
2020-03-10 15:55:00,40.15,40.23,40.1,40.16,2850496.0,35.3792,35.4497,35.3351,35.388,2850496.0
2020-03-11 09:30:00,39.09,39.17,39.04,39.14,1069751.0,34.4451,34.5156,34.4011,34.4892,1069751.0
2020-03-11 09:35:00,39.14,39.17,39.09,39.1,845515.0,34.4892,34.5156,34.4451,34.4539,845515.0
2020-03-11 09:40:00,39.11,39.17,39.03,39.12,1189651.0,34.4627,34.5156,34.3923,34.4716,1189651.0
2020-03-11 09:45:00,39.12,39.2,39.11,39.12,457788.0,34.4716,34.542,34.4627,34.4716,457788.0
2020-03-11 09:50:00,39.12,39.21,39.09,39.19,396366.0,34.4716,34.5509,34.4451,34.5332,396366.0
2020-03-11 09:55:00,39.19,39.24,39.13,39.19,390601.0,34.5332,34.5773,34.4804,34.5332,390601.0
2020-03-11 10:00:00,39.19,39.24,39.13,39.2,615690.0,34.5332,34.5773,34.4804,34.542,615690.0
2020-03-11 10:05:00,39.2,39.31,39.18,39.27,420112.0,34.542,34.639,34.5244,34.6037,420112.0
2020-03-11 10:10:00,39.27,39.28,39.19,39.24,138320.0,34.6037,34.6125,34.5332,34.5773,138320.0
2020-03-11 10:15:00,39.24,39.27,39.2,39.23,333702.0,34.5773,34.6037,34.542,34.5685,333702.0
2020-03-11 10:20:00,39.23,39.24,39.16,39.17,462569.0,34.5685,34.5773,34.5068,34.5156,462569.0
2020-03-11 10:25:00,39.17,39.21,39.1,39.14,314321.0,34.5156,34.5509,34.4539,34.4892,314321.0
2020-03-11 10:30:00,39.14,39.22,39.13,39.22,836982.0,34.4892,34.5597,34.4804,34.5597,836982.0
2020-03-11 10:35:00,39.21,39.21,39.11,39.15,481310.0,34.5509,34.5509,34.4627,34.498,481310.0
2020-03-11 10:40:00,39.14,39.19,39.11,39.13,557300.0,34.4892,34.5332,34.4627,34.4804,557300.0
2020-03-11 10:45:00,39.13,39.21,39.11,39.11,633408.0,34.4804,34.5509,34.4627,34.4627,633408.0
2020-03-11 10:50:00,39.11,39.14,39.11,39.12,223799.0,34.4627,34.4892,34.4627,34.4716,223799.0
2020-03-11 10:55:00,39.13,39.19,39.1,39.15,825238.0,34.4804,34.5332,34.4539,34.498,825238.0
2020-03-11 11:00:00,39.16,39.27,39.14,39.15,1175892.0,34.5068,34.6037,34.4892,34.498,1175892.0
2020-03-11 11:05:00,39.15,39.2,39.12,39.18,401790.0,34.498,34.542,34.4716,34.5244,401790.0
2020-03-11 11:10:00,39.18,39.19,39.12,39.16,484859.0,34.5244,34.5332,34.4716,34.5068,484859.0
2020-03-11 11:15:00,39.16,39.18,39.12,39.13,458633.0,34.5068,34.5244,34.4716,34.4804,458633.0
2020-03-11 11:20:00,39.13,39.15,39.07,39.08,252151.0,34.4804,34.498,34.4275,34.4363,252151.0
2020-03-11 11:25:00,39.08,39.1,39.05,39.08,258003.0,34.4363,34.4539,34.4099,34.4363,258003.0
2020-03-11 11:30:00,39.08,39.1,39.02,39.09,510982.0,34.4363,34.4539,34.3834,34.4451,510982.0
2020-03-11 11:35:00,39.08,39.11,39.04,39.1,286123.0,34.4363,34.4627,34.4011,34.4539,286123.0
2020-03-11 11:40:00,39.1,39.13,39.06,39.06,342091.0,34.4539,34.4804,34.4187,34.4187,342091.0
2020-03-11 11:45:00,39.06,39.1,39.03,39.09,288924.0,34.4187,34.4539,34.3923,34.4451,288924.0
2020-03-11 11:50:00,39.09,39.12,39.07,39.07,328129.0,34.4451,34.4716,34.4275,34.4275,328129.0
2020-03-11 11:55:00,39.07,39.11,39.06,39.09,116756.0,34.4275,34.4627,34.4187,34.4451,116756.0
2020-03-11 12:00:00,39.09,39.14,39.06,39.14,187709.0,34.4451,34.4892,34.4187,34.4892,187709.0
2020-03-11 12:05:00,39.13,39.18,39.1,39.16,205822.0,34.4804,34.5244,34.4539,34.5068,205822.0
2020-03-11 12:10:00,39.16,39.19,39.16,39.18,201947.0,34.5068,34.5332,34.5068,34.5244,201947.0
2020-03-11 12:15:00,39.18,39.23,39.16,39.2,277322.0,34.5244,34.5685,34.5068,34.542,277322.0
2020-03-11 12:20:00,39.21,39.22,39.12,39.13,292561.0,34.5509,34.5597,34.4716,34.4804,292561.0
2020-03-11 12:25:00,39.13,39.14,39.07,39.11,489075.0,34.4804,34.4892,34.4275,34.4627,489075.0
2020-03-11 12:30:00,39.11,39.13,39.09,39.12,346665.0,34.4627,34.4804,34.4451,34.4716,346665.0
2020-03-11 12:35:00,39.12,39.12,39.04,39.05,190955.0,34.4716,34.4716,34.4011,34.4099,190955.0
2020-03-11 12:40:00,39.05,39.07,38.99,39.02,416134.0,34.4099,34.4275,34.357,34.3834,416134.0
2020-03-11 12:45:00,39.03,39.07,39.01,39.05,424413.0,34.3923,34.4275,34.3746,34.4099,424413.0
2020-03-11 12:50:00,39.05,39.11,39.04,39.07,194737.0,34.4099,34.4627,34.4011,34.4275,194737.0
2020-03-11 12:55:00,39.06,39.09,39.05,39.08,269945.0,34.4187,34.4451,34.4099,34.4363,269945.0
2020-03-11 13:00:00,39.08,39.08,38.99,39.0,755021.0,34.4363,34.4363,34.357,34.3658,755021.0
2020-03-11 13:05:00,38.99,39.01,38.97,38.98,277445.0,34.357,34.3746,34.3394,34.3482,277445.0
2020-03-11 13:10:00,38.98,39.03,38.98,39.02,150372.0,34.3482,34.3923,34.3482,34.3834,150372.0
2020-03-11 13:15:00,39.01,39.06,39.01,39.04,295756.0,34.3746,34.4187,34.3746,34.4011,295756.0
2020-03-11 13:20:00,39.04,39.08,39.04,39.05,91388.0,34.4011,34.4363,34.4011,34.4099,91388.0
2020-03-11 13:25:00,39.05,39.12,39.05,39.12,339915.0,34.4099,34.4716,34.4099,34.4716,339915.0
2020-03-11 13:30:00,39.12,39.14,39.07,39.08,201060.0,34.4716,34.4892,34.4275,34.4363,201060.0
2020-03-11 13:35:00,39.09,39.09,39.05,39.05,337525.0,34.4451,34.4451,34.4099,34.4099,337525.0
2020-03-11 13:40:00,39.05,39.06,38.99,38.99,124638.0,34.4099,34.4187,34.357,34.357,124638.0
2020-03-11 13:45:00,38.99,39.08,38.97,39.05,380458.0,34.357,34.4363,34.3394,34.4099,380458.0
2020-03-11 13:50:00,39.05,39.05,39.0,39.02,275537.0,34.4099,34.4099,34.3658,34.3834,275537.0
2020-03-11 13:55:00,39.02,39.07,39.01,39.02,246181.0,34.3834,34.4275,34.3746,34.3834,246181.0
2020-03-11 14:00:00,39.03,39.06,38.96,38.98,266111.0,34.3923,34.4187,34.3306,34.3482,266111.0
2020-03-11 14:05:00,38.98,39.01,38.92,38.94,419398.0,34.3482,34.3746,34.2953,34.3129,419398.0
2020-03-11 14:10:00,38.94,38.96,38.93,38.93,191308.0,34.3129,34.3306,34.3041,34.3041,191308.0
2020-03-11 14:15:00,38.93,38.97,38.9,38.9,108971.0,34.3041,34.3394,34.2777,34.2777,108971.0
2020-03-11 14:20:00,38.91,38.92,38.86,38.88,485529.0,34.2865,34.2953,34.2425,34.2601,485529.0
2020-03-11 14:25:00,38.88,38.9,38.85,38.87,415406.0,34.2601,34.2777,34.2336,34.2513,415406.0
2020-03-11 14:30:00,38.86,38.94,38.83,38.84,450815.0,34.2425,34.3129,34.216,34.2248,450815.0
2020-03-11 14:35:00,38.84,38.92,38.83,38.9,436513.0,34.2248,34.2953,34.216,34.2777,436513.0
2020-03-11 14:40:00,38.9,38.96,38.87,38.87,821638.0,34.2777,34.3306,34.2513,34.2513,821638.0
2020-03-11 14:45:00,38.87,38.91,38.84,38.87,357615.0,34.2513,34.2865,34.2248,34.2513,357615.0
2020-03-11 14:50:00,38.87,38.9,38.83,38.84,313838.0,34.2513,34.2777,34.216,34.2248,313838.0
2020-03-11 14:55:00,38.84,38.89,38.84,38.85,415943.0,34.2248,34.2689,34.2248,34.2336,415943.0
2020-03-11 15:00:00,38.86,38.87,38.79,38.81,776500.0,34.2425,34.2513,34.1808,34.1984,776500.0
2020-03-11 15:05:00,38.82,38.86,38.81,38.83,994512.0,34.2072,34.2425,34.1984,34.216,994512.0
2020-03-11 15:10:00,38.84,38.85,38.77,38.77,711181.0,34.2248,34.2336,34.1631,34.1631,711181.0
2020-03-11 15:15:00,38.77,38.81,38.75,38.78,455967.0,34.1631,34.1984,34.1455,34.172,455967.0
2020-03-11 15:20:00,38.79,38.79,38.67,38.68,539595.0,34.1808,34.1808,34.075,34.0838,539595.0
2020-03-11 15:25:00,38.68,38.76,38.67,38.75,382044.0,34.0838,34.1543,34.075,34.1455,382044.0
2020-03-11 15:30:00,38.76,38.9,38.74,38.88,1361549.0,34.1543,34.2777,34.1367,34.2601,1361549.0
2020-03-11 15:35:00,38.88,38.96,38.86,38.95,657295.0,34.2601,34.3306,34.2425,34.3218,657295.0
2020-03-11 15:40:00,38.95,39.02,38.91,38.93,1032376.0,34.3218,34.3834,34.2865,34.3041,1032376.0
2020-03-11 15:45:00,38.93,39.0,38.91,38.98,1301734.0,34.3041,34.3658,34.2865,34.3482,1301734.0
2020-03-11 15:50:00,38.98,38.98,38.84,38.9,1783835.0,34.3482,34.3482,34.2248,34.2777,1783835.0
2020-03-11 15:55:00,38.89,38.91,38.8,38.8,2979437.0,34.2689,34.2865,34.1896,34.1896,2979437.0
2020-03-12 09:30:00,36.15,36.32,36.0,36.07,1917417.0,31.8545,32.0043,31.7223,31.784,1917417.0
2020-03-12 09:35:00,36.08,36.16,36.03,36.06,250977.0,31.7928,31.8633,31.7487,31.7752,250977.0
2020-03-12 09:40:00,36.06,36.06,36.06,36.06,0.0,31.7752,31.7752,31.7752,31.7752,0.0
2020-03-12 09:45:00,36.06,36.06,36.06,36.06,0.0,31.7752,31.7752,31.7752,31.7752,0.0
2020-03-12 09:50:00,35.75,36.17,35.59,35.68,1339644.0,31.502,31.8721,31.361,31.4403,1339644.0
2020-03-12 09:55:00,35.69,36.07,35.65,36.06,2139821.0,31.4491,31.784,31.4139,31.7752,2139821.0
2020-03-12 10:00:00,36.04,36.15,35.85,35.85,1161832.0,31.7575,31.8545,31.5901,31.5901,1161832.0
2020-03-12 10:05:00,35.86,35.97,35.83,35.86,1635266.0,31.5989,31.6959,31.5725,31.5989,1635266.0
2020-03-12 10:10:00,35.87,35.96,35.73,35.77,1678356.0,31.6077,31.687,31.4844,31.5196,1678356.0
2020-03-12 10:15:00,35.77,35.86,35.72,35.8,1494085.0,31.5196,31.5989,31.4756,31.5461,1494085.0
2020-03-12 10:20:00,35.8,35.84,35.75,35.82,795677.0,31.5461,31.5813,31.502,31.5637,795677.0
2020-03-12 10:25:00,35.82,35.91,35.78,35.83,657461.0,31.5637,31.643,31.5284,31.5725,657461.0
2020-03-12 10:30:00,35.83,35.87,35.73,35.83,1284258.0,31.5725,31.6077,31.4844,31.5725,1284258.0
2020-03-12 10:35:00,35.83,36.01,35.77,35.88,697921.0,31.5725,31.7311,31.5196,31.6165,697921.0
2020-03-12 10:40:00,35.88,35.94,35.83,35.85,966372.0,31.6165,31.6694,31.5725,31.5901,966372.0
2020-03-12 10:45:00,35.85,35.96,35.85,35.92,418834.0,31.5901,31.687,31.5901,31.6518,418834.0
2020-03-12 10:50:00,35.91,36.19,35.9,36.19,1168500.0,31.643,31.8897,31.6342,31.8897,1168500.0
2020-03-12 10:55:00,36.19,36.19,36.1,36.12,489403.0,31.8897,31.8897,31.8104,31.828,489403.0
2020-03-12 11:00:00,36.12,36.13,35.91,35.95,896715.0,31.828,31.8368,31.643,31.6782,896715.0
2020-03-12 11:05:00,35.95,35.95,35.77,35.82,955585.0,31.6782,31.6782,31.5196,31.5637,955585.0
2020-03-12 11:10:00,35.81,35.85,35.67,35.68,681857.0,31.5549,31.5901,31.4315,31.4403,681857.0
2020-03-12 11:15:00,35.67,35.77,35.67,35.72,572875.0,31.4315,31.5196,31.4315,31.4756,572875.0
2020-03-12 11:20:00,35.72,35.77,35.65,35.68,339134.0,31.4756,31.5196,31.4139,31.4403,339134.0
2020-03-12 11:25:00,35.68,35.76,35.65,35.68,678441.0,31.4403,31.5108,31.4139,31.4403,678441.0
2020-03-12 11:30:00,35.68,35.76,35.61,35.66,579371.0,31.4403,31.5108,31.3786,31.4227,579371.0
2020-03-12 11:35:00,35.66,35.68,35.59,35.59,365327.0,31.4227,31.4403,31.361,31.361,365327.0
2020-03-12 11:40:00,35.58,35.6,35.48,35.54,631897.0,31.3522,31.3698,31.2641,31.317,631897.0
2020-03-12 11:45:00,35.54,35.6,35.5,35.53,301175.0,31.317,31.3698,31.2817,31.3081,301175.0
2020-03-12 11:50:00,35.52,35.54,35.39,35.5,568350.0,31.2993,31.317,31.1848,31.2817,568350.0
2020-03-12 11:55:00,35.5,35.66,35.48,35.57,414054.0,31.2817,31.4227,31.2641,31.3434,414054.0
2020-03-12 12:00:00,35.55,35.6,35.44,35.55,558603.0,31.3258,31.3698,31.2288,31.3258,558603.0
2020-03-12 12:05:00,35.54,35.54,35.42,35.42,697633.0,31.317,31.317,31.2112,31.2112,697633.0
2020-03-12 12:10:00,35.42,35.49,35.3,35.49,792132.0,31.2112,31.2729,31.1055,31.2729,792132.0
2020-03-12 12:15:00,35.49,35.59,35.42,35.52,1209231.0,31.2729,31.361,31.2112,31.2993,1209231.0
2020-03-12 12:20:00,35.52,35.64,35.49,35.64,920122.0,31.2993,31.4051,31.2729,31.4051,920122.0
2020-03-12 12:25:00,35.63,35.65,35.59,35.62,954576.0,31.3963,31.4139,31.361,31.3874,954576.0
2020-03-12 12:30:00,35.62,35.64,35.59,35.61,433958.0,31.3874,31.4051,31.361,31.3786,433958.0
2020-03-12 12:35:00,35.61,35.64,35.56,35.6,545046.0,31.3786,31.4051,31.3346,31.3698,545046.0
2020-03-12 12:40:00,35.61,35.61,35.46,35.48,478600.0,31.3786,31.3786,31.2465,31.2641,478600.0
2020-03-12 12:45:00,35.48,35.48,35.36,35.36,379700.0,31.2641,31.2641,31.1583,31.1583,379700.0
2020-03-12 12:50:00,35.36,35.95,35.36,35.9,1353102.0,31.1583,31.6782,31.1583,31.6342,1353102.0
2020-03-12 12:55:00,35.91,36.22,35.83,36.18,2144840.0,31.643,31.9161,31.5725,31.8809,2144840.0
2020-03-12 13:00:00,36.17,36.44,36.13,36.44,1329139.0,31.8721,32.11,31.8368,32.11,1329139.0
2020-03-12 13:05:00,36.45,36.52,36.27,36.37,1478200.0,32.1188,32.1805,31.9602,32.0483,1478200.0
2020-03-12 13:10:00,36.36,36.45,35.86,35.95,2035321.0,32.0395,32.1188,31.5989,31.6782,2035321.0
2020-03-12 13:15:00,35.94,36.01,35.79,35.84,882789.0,31.6694,31.7311,31.5372,31.5813,882789.0
2020-03-12 13:20:00,35.85,35.95,35.77,35.88,814784.0,31.5901,31.6782,31.5196,31.6165,814784.0
2020-03-12 13:25:00,35.88,35.91,35.79,35.86,389183.0,31.6165,31.643,31.5372,31.5989,389183.0
2020-03-12 13:30:00,35.86,35.99,35.81,35.92,374282.0,31.5989,31.7135,31.5549,31.6518,374282.0
2020-03-12 13:35:00,35.91,35.93,35.66,35.66,581121.0,31.643,31.6606,31.4227,31.4227,581121.0
2020-03-12 13:40:00,35.66,35.71,35.61,35.71,645886.0,31.4227,31.4668,31.3786,31.4668,645886.0
2020-03-12 13:45:00,35.7,35.9,35.68,35.79,762257.0,31.4579,31.6342,31.4403,31.5372,762257.0
2020-03-12 13:50:00,35.8,35.97,35.75,35.76,456472.0,31.5461,31.6959,31.502,31.5108,456472.0
2020-03-12 13:55:00,35.75,35.93,35.74,35.91,329833.0,31.502,31.6606,31.4932,31.643,329833.0
2020-03-12 14:00:00,35.91,35.94,35.69,35.75,326458.0,31.643,31.6694,31.4491,31.502,326458.0
2020-03-12 14:05:00,35.75,35.84,35.73,35.82,362131.0,31.502,31.5813,31.4844,31.5637,362131.0
2020-03-12 14:10:00,35.82,35.84,35.71,35.75,269265.0,31.5637,31.5813,31.4668,31.502,269265.0
2020-03-12 14:15:00,35.75,35.82,35.71,35.72,229710.0,31.502,31.5637,31.4668,31.4756,229710.0
2020-03-12 14:20:00,35.72,35.81,35.7,35.72,215528.0,31.4756,31.5549,31.4579,31.4756,215528.0
2020-03-12 14:25:00,35.72,35.81,35.7,35.71,611954.0,31.4756,31.5549,31.4579,31.4668,611954.0
2020-03-12 14:30:00,35.72,35.76,35.69,35.72,379196.0,31.4756,31.5108,31.4491,31.4756,379196.0
2020-03-12 14:35:00,35.72,35.74,35.66,35.67,532732.0,31.4756,31.4932,31.4227,31.4315,532732.0
2020-03-12 14:40:00,35.66,35.75,35.66,35.7,261409.0,31.4227,31.502,31.4227,31.4579,261409.0
2020-03-12 14:45:00,35.7,35.77,35.67,35.7,624685.0,31.4579,31.5196,31.4315,31.4579,624685.0
2020-03-12 14:50:00,35.7,35.81,35.7,35.72,792062.0,31.4579,31.5549,31.4579,31.4756,792062.0
2020-03-12 14:55:00,35.72,35.84,35.71,35.73,505167.0,31.4756,31.5813,31.4668,31.4844,505167.0
2020-03-12 15:00:00,35.73,35.86,35.72,35.81,365081.0,31.4844,31.5989,31.4756,31.5549,365081.0
2020-03-12 15:05:00,35.82,35.83,35.71,35.8,480905.0,31.5637,31.5725,31.4668,31.5461,480905.0
2020-03-12 15:10:00,35.81,36.01,35.78,35.89,923025.0,31.5549,31.7311,31.5284,31.6254,923025.0
2020-03-12 15:15:00,35.89,35.89,35.75,35.8,510904.0,31.6254,31.6254,31.502,31.5461,510904.0
2020-03-12 15:20:00,35.8,35.82,35.72,35.77,555677.0,31.5461,31.5637,31.4756,31.5196,555677.0
2020-03-12 15:25:00,35.78,35.86,35.72,35.73,513610.0,31.5284,31.5989,31.4756,31.4844,513610.0
2020-03-12 15:30:00,35.73,35.84,35.72,35.82,952646.0,31.4844,31.5813,31.4756,31.5637,952646.0
2020-03-12 15:35:00,35.82,35.91,35.78,35.84,844273.0,31.5637,31.643,31.5284,31.5813,844273.0
2020-03-12 15:40:00,35.84,35.96,35.81,35.85,1091188.0,31.5813,31.687,31.5549,31.5901,1091188.0
2020-03-12 15:45:00,35.85,36.09,35.84,36.08,1455425.0,31.5901,31.8016,31.5813,31.7928,1455425.0
2020-03-12 15:50:00,36.08,36.46,36.06,36.23,2977758.0,31.7928,32.1276,31.7752,31.925,2977758.0
2020-03-12 15:55:00,36.23,36.23,35.71,35.77,3854295.0,31.925,31.925,31.4668,31.5196,3854295.0
2020-03-13 09:30:00,38.5,38.53,37.82,37.83,1414627.0,33.9252,33.9517,33.326,33.3348,1414627.0
2020-03-13 09:35:00,37.82,37.82,37.51,37.51,1167812.0,33.326,33.326,33.0529,33.0529,1167812.0
2020-03-13 09:40:00,37.52,37.73,37.38,37.68,2072264.0,33.0617,33.2467,32.9383,33.2027,2072264.0
2020-03-13 09:45:00,37.69,37.79,37.62,37.69,1472020.0,33.2115,33.2996,33.1498,33.2115,1472020.0
2020-03-13 09:50:00,37.7,37.7,37.33,37.34,860913.0,33.2203,33.2203,32.8943,32.9031,860913.0
2020-03-13 09:55:00,37.34,37.5,37.26,37.38,924158.0,32.9031,33.0441,32.8326,32.9383,924158.0
2020-03-13 10:00:00,37.38,37.48,37.29,37.41,979161.0,32.9383,33.0264,32.859,32.9647,979161.0
2020-03-13 10:05:00,37.41,37.51,37.33,37.38,735076.0,32.9647,33.0529,32.8943,32.9383,735076.0
2020-03-13 10:10:00,37.38,37.49,37.29,37.31,806441.0,32.9383,33.0352,32.859,32.8766,806441.0
2020-03-13 10:15:00,37.31,37.66,37.24,37.61,1074103.0,32.8766,33.185,32.8149,33.141,1074103.0
2020-03-13 10:20:00,37.61,37.74,37.56,37.72,803092.0,33.141,33.2555,33.0969,33.2379,803092.0
2020-03-13 10:25:00,37.71,37.72,37.45,37.47,741432.0,33.2291,33.2379,33.0,33.0176,741432.0
2020-03-13 10:30:00,37.47,37.51,37.37,37.42,929980.0,33.0176,33.0529,32.9295,32.9736,929980.0
2020-03-13 10:35:00,37.42,37.42,37.35,37.41,880723.0,32.9736,32.9736,32.9119,32.9647,880723.0
2020-03-13 10:40:00,37.4,37.4,37.25,37.27,529170.0,32.9559,32.9559,32.8238,32.8414,529170.0
2020-03-13 10:45:00,37.27,37.3,37.18,37.23,404402.0,32.8414,32.8678,32.7621,32.8061,404402.0
2020-03-13 10:50:00,37.23,37.34,37.19,37.19,642800.0,32.8061,32.9031,32.7709,32.7709,642800.0
2020-03-13 10:55:00,37.19,37.21,36.9,36.95,957104.0,32.7709,32.7885,32.5153,32.5594,957104.0
2020-03-13 11:00:00,36.96,37.2,36.95,37.14,752391.0,32.5682,32.7797,32.5594,32.7268,752391.0
2020-03-13 11:05:00,37.13,37.18,37.05,37.18,490514.0,32.718,32.7621,32.6475,32.7621,490514.0
2020-03-13 11:10:00,37.18,37.18,36.98,37.11,1172815.0,32.7621,32.7621,32.5858,32.7004,1172815.0
2020-03-13 11:15:00,37.12,37.12,36.88,36.96,720282.0,32.7092,32.7092,32.4977,32.5682,720282.0
2020-03-13 11:20:00,36.97,37.08,36.91,36.92,208150.0,32.577,32.674,32.5242,32.533,208150.0
2020-03-13 11:25:00,36.93,36.98,36.81,36.81,312030.0,32.5418,32.5858,32.436,32.436,312030.0
2020-03-13 11:30:00,36.82,36.88,36.56,36.56,450511.0,32.4449,32.4977,32.2157,32.2157,450511.0
2020-03-13 11:35:00,36.55,36.73,36.48,36.58,369271.0,32.2069,32.3655,32.1453,32.2334,369271.0
2020-03-13 11:40:00,36.58,36.58,36.38,36.42,528798.0,32.2334,32.2334,32.0571,32.0924,528798.0
2020-03-13 11:45:00,36.42,36.48,36.29,36.3,427167.0,32.0924,32.1453,31.9778,31.9866,427167.0
2020-03-13 11:50:00,36.3,36.46,36.3,36.46,258993.0,31.9866,32.1276,31.9866,32.1276,258993.0
2020-03-13 11:55:00,36.46,36.83,36.46,36.65,421517.0,32.1276,32.4537,32.1276,32.2951,421517.0
2020-03-13 12:00:00,36.65,36.7,36.38,36.47,616893.0,32.2951,32.3391,32.0571,32.1364,616893.0
2020-03-13 12:05:00,36.47,36.68,36.41,36.63,489766.0,32.1364,32.3215,32.0836,32.2774,489766.0
2020-03-13 12:10:00,36.63,36.67,36.51,36.66,512945.0,32.2774,32.3127,32.1717,32.3039,512945.0
2020-03-13 12:15:00,36.65,36.73,36.55,36.61,753959.0,32.2951,32.3655,32.2069,32.2598,753959.0
2020-03-13 12:20:00,36.61,36.69,36.58,36.67,505058.0,32.2598,32.3303,32.2334,32.3127,505058.0
2020-03-13 12:25:00,36.66,36.69,36.58,36.67,294780.0,32.3039,32.3303,32.2334,32.3127,294780.0
2020-03-13 12:30:00,36.66,36.9,36.63,36.86,418253.0,32.3039,32.5153,32.2774,32.4801,418253.0
2020-03-13 12:35:00,36.84,36.88,36.71,36.78,544802.0,32.4625,32.4977,32.3479,32.4096,544802.0
2020-03-13 12:40:00,36.78,36.98,36.76,36.98,423929.0,32.4096,32.5858,32.392,32.5858,423929.0
2020-03-13 12:45:00,36.98,37.04,36.89,36.98,680741.0,32.5858,32.6387,32.5065,32.5858,680741.0
2020-03-13 12:50:00,36.98,37.09,36.96,36.98,560117.0,32.5858,32.6828,32.5682,32.5858,560117.0
2020-03-13 12:55:00,36.98,37.0,36.69,36.77,868460.0,32.5858,32.6035,32.3303,32.4008,868460.0
2020-03-13 13:00:00,36.77,36.98,36.75,36.84,620326.0,32.4008,32.5858,32.3832,32.4625,620326.0
2020-03-13 13:05:00,36.84,36.88,36.78,36.85,377349.0,32.4625,32.4977,32.4096,32.4713,377349.0
2020-03-13 13:10:00,36.85,36.99,36.82,36.96,465379.0,32.4713,32.5947,32.4449,32.5682,465379.0
2020-03-13 13:15:00,36.97,37.08,36.91,37.05,346735.0,32.577,32.674,32.5242,32.6475,346735.0
2020-03-13 13:20:00,37.06,37.14,36.99,37.14,520288.0,32.6563,32.7268,32.5947,32.7268,520288.0
2020-03-13 13:25:00,37.13,37.19,37.11,37.15,460823.0,32.718,32.7709,32.7004,32.7356,460823.0
2020-03-13 13:30:00,37.16,37.25,37.12,37.12,504258.0,32.7445,32.8238,32.7092,32.7092,504258.0
2020-03-13 13:35:00,37.12,37.23,37.02,37.21,463421.0,32.7092,32.8061,32.6211,32.7885,463421.0
2020-03-13 13:40:00,37.22,37.34,37.18,37.28,369358.0,32.7973,32.9031,32.7621,32.8502,369358.0
2020-03-13 13:45:00,37.28,37.31,37.17,37.23,457664.0,32.8502,32.8766,32.7533,32.8061,457664.0
2020-03-13 13:50:00,37.23,37.35,37.21,37.28,902138.0,32.8061,32.9119,32.7885,32.8502,902138.0
2020-03-13 13:55:00,37.27,37.34,37.15,37.27,476633.0,32.8414,32.9031,32.7356,32.8414,476633.0
2020-03-13 14:00:00,37.27,37.29,37.19,37.21,807294.0,32.8414,32.859,32.7709,32.7885,807294.0
2020-03-13 14:05:00,37.21,37.25,37.03,37.14,671288.0,32.7885,32.8238,32.6299,32.7268,671288.0
2020-03-13 14:10:00,37.13,37.21,37.08,37.13,489579.0,32.718,32.7885,32.674,32.718,489579.0
2020-03-13 14:15:00,37.14,37.22,37.09,37.11,659122.0,32.7268,32.7973,32.6828,32.7004,659122.0
2020-03-13 14:20:00,37.1,37.15,36.99,37.11,823537.0,32.6916,32.7356,32.5947,32.7004,823537.0
2020-03-13 14:25:00,37.1,37.12,36.95,36.95,438578.0,32.6916,32.7092,32.5594,32.5594,438578.0
2020-03-13 14:30:00,36.95,37.0,36.88,36.99,700387.0,32.5594,32.6035,32.4977,32.5947,700387.0
2020-03-13 14:35:00,36.99,37.02,36.9,36.91,470595.0,32.5947,32.6211,32.5153,32.5242,470595.0
2020-03-13 14:40:00,36.91,37.15,36.84,37.13,826430.0,32.5242,32.7356,32.4625,32.718,826430.0
2020-03-13 14:45:00,37.14,37.15,36.95,36.99,668824.0,32.7268,32.7356,32.5594,32.5947,668824.0
2020-03-13 14:50:00,36.99,37.12,36.98,37.09,394410.0,32.5947,32.7092,32.5858,32.6828,394410.0
2020-03-13 14:55:00,37.08,37.18,37.06,37.16,352050.0,32.674,32.7621,32.6563,32.7445,352050.0
2020-03-13 15:00:00,37.15,37.27,37.12,37.21,439757.0,32.7356,32.8414,32.7092,32.7885,439757.0
2020-03-13 15:05:00,37.21,37.25,37.17,37.19,180958.0,32.7885,32.8238,32.7533,32.7709,180958.0
2020-03-13 15:10:00,37.19,37.26,37.13,37.22,265400.0,32.7709,32.8326,32.718,32.7973,265400.0
2020-03-13 15:15:00,37.23,37.31,37.21,37.28,175888.0,32.8061,32.8766,32.7885,32.8502,175888.0
2020-03-13 15:20:00,37.28,37.34,37.23,37.3,144400.0,32.8502,32.9031,32.8061,32.8678,144400.0
2020-03-13 15:25:00,37.29,37.32,37.22,37.29,617791.0,32.859,32.8854,32.7973,32.859,617791.0
2020-03-13 15:30:00,37.29,37.33,36.94,37.1,591498.0,32.859,32.8943,32.5506,32.6916,591498.0
2020-03-13 15:35:00,37.1,37.35,36.97,37.28,469673.0,32.6916,32.9119,32.577,32.8502,469673.0
2020-03-13 15:40:00,37.28,37.45,37.13,37.44,777741.0,32.8502,33.0,32.718,32.9912,777741.0
2020-03-13 15:45:00,37.44,37.6,37.43,37.48,1076591.0,32.9912,33.1322,32.9824,33.0264,1076591.0
2020-03-13 15:50:00,37.48,37.61,37.48,37.6,1412030.0,33.0264,33.141,33.0264,33.1322,1412030.0
2020-03-13 15:55:00,37.59,37.93,37.49,37.8,3952964.0,33.1234,33.423,33.0352,33.3084,3952964.0
2020-03-16 09:30:00,33.88,34.04,33.88,34.04,90433.0,29.8542,29.9952,29.8542,29.9952,90433.0
2020-03-16 09:35:00,34.04,34.04,34.04,34.04,0.0,29.9952,29.9952,29.9952,29.9952,0.0
2020-03-16 09:40:00,34.04,34.04,34.04,34.04,0.0,29.9952,29.9952,29.9952,29.9952,0.0
2020-03-16 09:45:00,33.71,33.98,33.65,33.92,1665474.0,29.7044,29.9423,29.6515,29.8894,1665474.0
2020-03-16 09:50:00,33.92,34.31,33.9,34.29,918266.0,29.8894,30.2331,29.8718,30.2155,918266.0
2020-03-16 09:55:00,34.29,34.53,34.28,34.41,645159.0,30.2155,30.427,30.2067,30.3212,645159.0
2020-03-16 10:00:00,34.41,34.46,34.06,34.06,722139.0,30.3212,30.3653,30.0128,30.0128,722139.0
2020-03-16 10:05:00,34.07,34.49,34.06,34.49,507863.0,30.0216,30.3917,30.0128,30.3917,507863.0
2020-03-16 10:10:00,34.49,34.63,34.34,34.38,543839.0,30.3917,30.5151,30.2595,30.2948,543839.0
2020-03-16 10:15:00,34.36,34.42,34.23,34.3,803723.0,30.2772,30.33,30.1626,30.2243,803723.0
2020-03-16 10:20:00,34.3,34.47,34.25,34.43,530472.0,30.2243,30.3741,30.1802,30.3388,530472.0
2020-03-16 10:25:00,34.43,34.56,34.4,34.49,356995.0,30.3388,30.4534,30.3124,30.3917,356995.0
2020-03-16 10:30:00,34.49,34.87,34.49,34.87,446695.0,30.3917,30.7266,30.3917,30.7266,446695.0
2020-03-16 10:35:00,34.87,35.05,34.75,35.05,404766.0,30.7266,30.8852,30.6208,30.8852,404766.0
2020-03-16 10:40:00,35.05,35.07,34.86,34.91,551710.0,30.8852,30.9028,30.7178,30.7618,551710.0
2020-03-16 10:45:00,34.92,35.14,34.91,34.97,503350.0,30.7706,30.9645,30.7618,30.8147,503350.0
2020-03-16 10:50:00,34.97,35.01,34.72,34.84,755778.0,30.8147,30.8499,30.5944,30.7001,755778.0
2020-03-16 10:55:00,34.85,34.95,34.56,34.65,720685.0,30.7089,30.7971,30.4534,30.5327,720685.0
2020-03-16 11:00:00,34.65,34.72,34.53,34.64,391109.0,30.5327,30.5944,30.427,30.5239,391109.0
2020-03-16 11:05:00,34.64,34.94,34.61,34.91,810632.0,30.5239,30.7882,30.4975,30.7618,810632.0
2020-03-16 11:10:00,34.91,35.11,34.91,35.08,536333.0,30.7618,30.938,30.7618,30.9116,536333.0
2020-03-16 11:15:00,35.08,35.24,35.06,35.23,437802.0,30.9116,31.0526,30.894,31.0438,437802.0
2020-03-16 11:20:00,35.23,35.42,35.17,35.41,423228.0,31.0438,31.2112,30.9909,31.2024,423228.0
2020-03-16 11:25:00,35.43,35.48,35.3,35.48,620330.0,31.22,31.2641,31.1055,31.2641,620330.0
2020-03-16 11:30:00,35.48,35.54,35.12,35.14,266956.0,31.2641,31.317,30.9469,30.9645,266956.0
2020-03-16 11:35:00,35.15,35.41,35.1,35.29,389922.0,30.9733,31.2024,30.9292,31.0967,389922.0
2020-03-16 11:40:00,35.29,35.33,35.01,35.05,355848.0,31.0967,31.1319,30.8499,30.8852,355848.0
2020-03-16 11:45:00,35.04,35.12,35.02,35.11,235001.0,30.8764,30.9469,30.8587,30.938,235001.0
2020-03-16 11:50:00,35.11,35.22,35.06,35.12,309032.0,30.938,31.035,30.894,30.9469,309032.0
2020-03-16 11:55:00,35.11,35.22,35.08,35.21,260338.0,30.938,31.035,30.9116,31.0262,260338.0
2020-03-16 12:00:00,35.21,35.33,35.12,35.33,207453.0,31.0262,31.1319,30.9469,31.1319,207453.0
2020-03-16 12:05:00,35.32,35.33,35.18,35.23,205848.0,31.1231,31.1319,30.9997,31.0438,205848.0
2020-03-16 12:10:00,35.22,35.3,35.08,35.09,271472.0,31.035,31.1055,30.9116,30.9204,271472.0
2020-03-16 12:15:00,35.09,35.1,34.91,34.93,193803.0,30.9204,30.9292,30.7618,30.7794,193803.0
2020-03-16 12:20:00,34.93,34.98,34.87,34.91,136583.0,30.7794,30.8235,30.7266,30.7618,136583.0
2020-03-16 12:25:00,34.91,35.07,34.86,34.87,190760.0,30.7618,30.9028,30.7178,30.7266,190760.0
2020-03-16 12:30:00,34.87,34.97,34.84,34.91,254511.0,30.7266,30.8147,30.7001,30.7618,254511.0
2020-03-16 12:35:00,34.9,35.06,34.88,34.93,253949.0,30.753,30.894,30.7354,30.7794,253949.0
2020-03-16 12:40:00,34.93,34.99,34.88,34.95,137290.0,30.7794,30.8323,30.7354,30.7971,137290.0
2020-03-16 12:45:00,34.95,34.95,34.76,34.77,135313.0,30.7971,30.7971,30.6296,30.6384,135313.0
2020-03-16 12:50:00,34.77,34.78,34.6,34.63,201914.0,30.6384,30.6473,30.4886,30.5151,201914.0
2020-03-16 12:55:00,34.63,34.72,34.58,34.63,266177.0,30.5151,30.5944,30.471,30.5151,266177.0
2020-03-16 13:00:00,34.62,34.68,34.53,34.67,400230.0,30.5063,30.5591,30.427,30.5503,400230.0
2020-03-16 13:05:00,34.66,34.67,34.5,34.52,186798.0,30.5415,30.5503,30.4005,30.4182,186798.0
2020-03-16 13:10:00,34.52,34.76,34.5,34.69,294503.0,30.4182,30.6296,30.4005,30.568,294503.0
2020-03-16 13:15:00,34.69,34.7,34.53,34.55,584908.0,30.568,30.5768,30.427,30.4446,584908.0
2020-03-16 13:20:00,34.55,34.69,34.52,34.68,343792.0,30.4446,30.568,30.4182,30.5591,343792.0
2020-03-16 13:25:00,34.66,34.67,34.56,34.58,298988.0,30.5415,30.5503,30.4534,30.471,298988.0
2020-03-16 13:30:00,34.58,34.59,34.52,34.57,179670.0,30.471,30.4798,30.4182,30.4622,179670.0
2020-03-16 13:35:00,34.56,34.57,34.5,34.54,290991.0,30.4534,30.4622,30.4005,30.4358,290991.0
2020-03-16 13:40:00,34.53,34.53,34.43,34.45,419575.0,30.427,30.427,30.3388,30.3565,419575.0
2020-03-16 13:45:00,34.45,34.56,34.44,34.52,240291.0,30.3565,30.4534,30.3477,30.4182,240291.0
2020-03-16 13:50:00,34.52,34.54,34.44,34.45,219870.0,30.4182,30.4358,30.3477,30.3565,219870.0
2020-03-16 13:55:00,34.45,34.54,34.45,34.5,305713.0,30.3565,30.4358,30.3565,30.4005,305713.0
2020-03-16 14:00:00,34.49,34.49,34.37,34.39,210446.0,30.3917,30.3917,30.286,30.3036,210446.0
2020-03-16 14:05:00,34.39,34.44,34.32,34.33,68946.0,30.3036,30.3477,30.2419,30.2507,68946.0
2020-03-16 14:10:00,34.33,34.37,34.32,34.34,304574.0,30.2507,30.286,30.2419,30.2595,304574.0
2020-03-16 14:15:00,34.34,34.38,34.3,34.3,108080.0,30.2595,30.2948,30.2243,30.2243,108080.0
2020-03-16 14:20:00,34.3,34.34,34.27,34.27,164799.0,30.2243,30.2595,30.1979,30.1979,164799.0
2020-03-16 14:25:00,34.27,34.37,34.24,34.37,276152.0,30.1979,30.286,30.1714,30.286,276152.0
2020-03-16 14:30:00,34.37,34.66,34.36,34.66,645759.0,30.286,30.5415,30.2772,30.5415,645759.0
2020-03-16 14:35:00,34.66,34.78,34.43,34.46,434386.0,30.5415,30.6473,30.3388,30.3653,434386.0
2020-03-16 14:40:00,34.47,34.47,34.37,34.43,273448.0,30.3741,30.3741,30.286,30.3388,273448.0
2020-03-16 14:45:00,34.42,34.53,34.37,34.42,210045.0,30.33,30.427,30.286,30.33,210045.0
2020-03-16 14:50:00,34.42,34.59,34.41,34.48,316318.0,30.33,30.4798,30.3212,30.3829,316318.0
2020-03-16 14:55:00,34.48,34.63,34.48,34.6,394802.0,30.3829,30.5151,30.3829,30.4886,394802.0
2020-03-16 15:00:00,34.6,34.73,34.59,34.6,185837.0,30.4886,30.6032,30.4798,30.4886,185837.0
2020-03-16 15:05:00,34.6,34.66,34.52,34.55,143577.0,30.4886,30.5415,30.4182,30.4446,143577.0
2020-03-16 15:10:00,34.55,34.56,34.45,34.45,233286.0,30.4446,30.4534,30.3565,30.3565,233286.0
2020-03-16 15:15:00,34.45,34.58,34.43,34.53,256494.0,30.3565,30.471,30.3388,30.427,256494.0
2020-03-16 15:20:00,34.53,34.54,34.35,34.41,514431.0,30.427,30.4358,30.2684,30.3212,514431.0
2020-03-16 15:25:00,34.41,34.5,34.4,34.41,265791.0,30.3212,30.4005,30.3124,30.3212,265791.0
2020-03-16 15:30:00,34.41,34.41,34.19,34.25,494001.0,30.3212,30.3212,30.1274,30.1802,494001.0
2020-03-16 15:35:00,34.24,34.28,34.14,34.27,661078.0,30.1714,30.2067,30.0833,30.1979,661078.0
2020-03-16 15:40:00,34.28,34.42,34.23,34.41,510569.0,30.2067,30.33,30.1626,30.3212,510569.0
2020-03-16 15:45:00,34.42,34.57,34.42,34.52,1409553.0,30.33,30.4622,30.33,30.4182,1409553.0
2020-03-16 15:50:00,34.52,34.61,34.44,34.45,2368945.0,30.4182,30.4975,30.3477,30.3565,2368945.0
2020-03-16 15:55:00,34.45,34.46,34.23,34.29,1978121.0,30.3565,30.3653,30.1626,30.2155,1978121.0
2020-03-17 09:30:00,34.86,35.07,34.78,34.82,516828.0,30.7178,30.9028,30.6473,30.6825,516828.0
2020-03-17 09:35:00,34.83,34.84,34.54,34.58,438880.0,30.6913,30.7001,30.4358,30.471,438880.0
2020-03-17 09:40:00,34.58,34.69,34.52,34.54,404338.0,30.471,30.568,30.4182,30.4358,404338.0
2020-03-17 09:45:00,34.55,34.89,34.55,34.7,509277.0,30.4446,30.7442,30.4446,30.5768,509277.0
2020-03-17 09:50:00,34.7,34.73,34.52,34.52,464625.0,30.5768,30.6032,30.4182,30.4182,464625.0
2020-03-17 09:55:00,34.52,34.61,34.47,34.5,481161.0,30.4182,30.4975,30.3741,30.4005,481161.0
2020-03-17 10:00:00,34.5,34.63,34.41,34.62,739156.0,30.4005,30.5151,30.3212,30.5063,739156.0
2020-03-17 10:05:00,34.63,34.79,34.61,34.73,375872.0,30.5151,30.6561,30.4975,30.6032,375872.0
2020-03-17 10:10:00,34.74,34.88,34.74,34.84,333800.0,30.612,30.7354,30.612,30.7001,333800.0
2020-03-17 10:15:00,34.84,34.95,34.72,34.9,381587.0,30.7001,30.7971,30.5944,30.753,381587.0
2020-03-17 10:20:00,34.9,35.0,34.87,34.92,141164.0,30.753,30.8411,30.7266,30.7706,141164.0
2020-03-17 10:25:00,34.92,35.13,34.92,35.07,134666.0,30.7706,30.9557,30.7706,30.9028,134666.0
2020-03-17 10:30:00,35.08,35.17,35.01,35.02,306004.0,30.9116,30.9909,30.8499,30.8587,306004.0
2020-03-17 10:35:00,35.02,35.13,34.93,34.94,386966.0,30.8587,30.9557,30.7794,30.7882,386966.0
2020-03-17 10:40:00,34.94,35.03,34.89,34.99,496517.0,30.7882,30.8676,30.7442,30.8323,496517.0
2020-03-17 10:45:00,34.98,35.15,34.95,35.1,642779.0,30.8235,30.9733,30.7971,30.9292,642779.0
2020-03-17 10:50:00,35.11,35.12,34.95,35.01,422126.0,30.938,30.9469,30.7971,30.8499,422126.0
2020-03-17 10:55:00,35.02,35.17,34.95,35.14,363024.0,30.8587,30.9909,30.7971,30.9645,363024.0
2020-03-17 11:00:00,35.13,35.21,35.07,35.15,296406.0,30.9557,31.0262,30.9028,30.9733,296406.0
2020-03-17 11:05:00,35.15,35.35,35.14,35.32,286834.0,30.9733,31.1495,30.9645,31.1231,286834.0
2020-03-17 11:10:00,35.32,35.5,35.31,35.49,245822.0,31.1231,31.2817,31.1143,31.2729,245822.0
2020-03-17 11:15:00,35.5,35.62,35.42,35.62,372231.0,31.2817,31.3874,31.2112,31.3874,372231.0
2020-03-17 11:20:00,35.62,35.72,35.5,35.55,576036.0,31.3874,31.4756,31.2817,31.3258,576036.0
2020-03-17 11:25:00,35.55,35.64,35.49,35.49,628719.0,31.3258,31.4051,31.2729,31.2729,628719.0
2020-03-17 11:30:00,35.48,35.63,35.48,35.61,250711.0,31.2641,31.3963,31.2641,31.3786,250711.0
2020-03-17 11:35:00,35.6,35.62,35.41,35.44,270057.0,31.3698,31.3874,31.2024,31.2288,270057.0
2020-03-17 11:40:00,35.45,35.56,35.43,35.49,229490.0,31.2376,31.3346,31.22,31.2729,229490.0
2020-03-17 11:45:00,35.5,35.64,35.48,35.58,270659.0,31.2817,31.4051,31.2641,31.3522,270659.0
2020-03-17 11:50:00,35.58,35.79,35.55,35.79,303906.0,31.3522,31.5372,31.3258,31.5372,303906.0
2020-03-17 11:55:00,35.79,35.8,35.67,35.77,469565.0,31.5372,31.5461,31.4315,31.5196,469565.0
2020-03-17 12:00:00,35.76,35.87,35.72,35.83,541817.0,31.5108,31.6077,31.4756,31.5725,541817.0
2020-03-17 12:05:00,35.84,36.06,35.84,36.05,764740.0,31.5813,31.7752,31.5813,31.7663,764740.0
2020-03-17 12:10:00,36.05,36.12,36.0,36.06,364403.0,31.7663,31.828,31.7223,31.7752,364403.0
2020-03-17 12:15:00,36.06,36.07,35.73,35.8,521522.0,31.7752,31.784,31.4844,31.5461,521522.0
2020-03-17 12:20:00,35.81,35.82,35.66,35.73,325564.0,31.5549,31.5637,31.4227,31.4844,325564.0
2020-03-17 12:25:00,35.73,35.74,35.57,35.62,357095.0,31.4844,31.4932,31.3434,31.3874,357095.0
2020-03-17 12:30:00,35.6,35.68,35.53,35.62,384359.0,31.3698,31.4403,31.3081,31.3874,384359.0
2020-03-17 12:35:00,35.62,35.62,35.47,35.49,291199.0,31.3874,31.3874,31.2553,31.2729,291199.0
2020-03-17 12:40:00,35.5,35.51,35.39,35.45,267354.0,31.2817,31.2905,31.1848,31.2376,267354.0
2020-03-17 12:45:00,35.46,35.52,35.43,35.46,174154.0,31.2465,31.2993,31.22,31.2465,174154.0
2020-03-17 12:50:00,35.45,35.46,35.32,35.39,196957.0,31.2376,31.2465,31.1231,31.1848,196957.0
2020-03-17 12:55:00,35.39,35.59,35.38,35.59,313810.0,31.1848,31.361,31.176,31.361,313810.0
2020-03-17 13:00:00,35.61,35.65,35.51,35.53,326050.0,31.3786,31.4139,31.2905,31.3081,326050.0
2020-03-17 13:05:00,35.54,35.62,35.46,35.48,244192.0,31.317,31.3874,31.2465,31.2641,244192.0
2020-03-17 13:10:00,35.48,35.48,35.36,35.39,269017.0,31.2641,31.2641,31.1583,31.1848,269017.0
2020-03-17 13:15:00,35.38,35.43,35.32,35.38,288268.0,31.176,31.22,31.1231,31.176,288268.0
2020-03-17 13:20:00,35.38,35.46,35.31,35.4,496449.0,31.176,31.2465,31.1143,31.1936,496449.0
2020-03-17 13:25:00,35.4,35.41,35.34,35.38,379378.0,31.1936,31.2024,31.1407,31.176,379378.0
2020-03-17 13:30:00,35.38,35.52,35.35,35.45,260114.0,31.176,31.2993,31.1495,31.2376,260114.0
2020-03-17 13:35:00,35.45,35.55,35.39,35.55,206309.0,31.2376,31.3258,31.1848,31.3258,206309.0
2020-03-17 13:40:00,35.55,35.64,35.53,35.63,126196.0,31.3258,31.4051,31.3081,31.3963,126196.0
2020-03-17 13:45:00,35.65,35.79,35.62,35.71,142409.0,31.4139,31.5372,31.3874,31.4668,142409.0
2020-03-17 13:50:00,35.71,35.78,35.61,35.66,297345.0,31.4668,31.5284,31.3786,31.4227,297345.0
2020-03-17 13:55:00,35.65,35.75,35.63,35.7,151205.0,31.4139,31.502,31.3963,31.4579,151205.0
2020-03-17 14:00:00,35.69,35.76,35.61,35.69,178634.0,31.4491,31.5108,31.3786,31.4491,178634.0
2020-03-17 14:05:00,35.69,35.83,35.69,35.78,272736.0,31.4491,31.5725,31.4491,31.5284,272736.0
2020-03-17 14:10:00,35.8,35.91,35.77,35.89,187849.0,31.5461,31.643,31.5196,31.6254,187849.0
2020-03-17 14:15:00,35.89,35.96,35.85,35.95,176045.0,31.6254,31.687,31.5901,31.6782,176045.0
2020-03-17 14:20:00,35.95,35.95,35.72,35.8,351893.0,31.6782,31.6782,31.4756,31.5461,351893.0
2020-03-17 14:25:00,35.79,35.95,35.75,35.94,338960.0,31.5372,31.6782,31.502,31.6694,338960.0
2020-03-17 14:30:00,35.94,36.04,35.94,36.02,227728.0,31.6694,31.7575,31.6694,31.7399,227728.0
2020-03-17 14:35:00,36.02,36.11,35.92,36.04,196828.0,31.7399,31.8192,31.6518,31.7575,196828.0
2020-03-17 14:40:00,36.03,36.07,35.96,35.97,177607.0,31.7487,31.784,31.687,31.6959,177607.0
2020-03-17 14:45:00,35.96,36.0,35.77,35.81,425086.0,31.687,31.7223,31.5196,31.5549,425086.0
2020-03-17 14:50:00,35.81,35.89,35.73,35.82,298952.0,31.5549,31.6254,31.4844,31.5637,298952.0
2020-03-17 14:55:00,35.82,35.93,35.81,35.92,202478.0,31.5637,31.6606,31.5549,31.6518,202478.0
2020-03-17 15:00:00,35.91,35.92,35.61,35.7,261148.0,31.643,31.6518,31.3786,31.4579,261148.0
2020-03-17 15:05:00,35.7,35.73,35.62,35.63,711921.0,31.4579,31.4844,31.3874,31.3963,711921.0
2020-03-17 15:10:00,35.63,35.65,35.54,35.6,976937.0,31.3963,31.4139,31.317,31.3698,976937.0
2020-03-17 15:15:00,35.6,35.73,35.59,35.69,430845.0,31.3698,31.4844,31.361,31.4491,430845.0
2020-03-17 15:20:00,35.68,35.74,35.59,35.65,441402.0,31.4403,31.4932,31.361,31.4139,441402.0
2020-03-17 15:25:00,35.66,35.68,35.59,35.63,404601.0,31.4227,31.4403,31.361,31.3963,404601.0
2020-03-17 15:30:00,35.63,35.73,35.61,35.68,534597.0,31.3963,31.4844,31.3786,31.4403,534597.0
2020-03-17 15:35:00,35.68,35.78,35.68,35.78,463998.0,31.4403,31.5284,31.4403,31.5284,463998.0
2020-03-17 15:40:00,35.78,35.93,35.76,35.91,1214444.0,31.5284,31.6606,31.5108,31.643,1214444.0
2020-03-17 15:45:00,35.91,35.92,35.82,35.89,1146547.0,31.643,31.6518,31.5637,31.6254,1146547.0
2020-03-17 15:50:00,35.88,35.96,35.58,35.68,2245753.0,31.6165,31.687,31.3522,31.4403,2245753.0
2020-03-17 15:55:00,35.69,36.0,35.68,35.99,2075203.0,31.4491,31.7223,31.4403,31.7135,2075203.0
2020-03-18 09:30:00,33.59,34.24,33.42,34.05,1131584.0,29.5987,30.1714,29.4489,30.004,1131584.0
2020-03-18 09:35:00,34.04,34.08,33.9,33.95,976999.0,29.9952,30.0304,29.8718,29.9159,976999.0
2020-03-18 09:40:00,33.96,34.21,33.89,34.11,1121049.0,29.9247,30.145,29.863,30.0569,1121049.0
2020-03-18 09:45:00,34.12,34.17,33.99,34.09,480555.0,30.0657,30.1097,29.9511,30.0392,480555.0
2020-03-18 09:50:00,34.09,34.39,34.05,34.38,522218.0,30.0392,30.3036,30.004,30.2948,522218.0
2020-03-18 09:55:00,34.38,34.4,34.2,34.3,1206113.0,30.2948,30.3124,30.1362,30.2243,1206113.0
2020-03-18 10:00:00,34.29,34.51,34.25,34.48,858657.0,30.2155,30.4093,30.1802,30.3829,858657.0
2020-03-18 10:05:00,34.47,34.56,34.29,34.3,606312.0,30.3741,30.4534,30.2155,30.2243,606312.0
2020-03-18 10:10:00,34.31,34.47,34.31,34.47,374813.0,30.2331,30.3741,30.2331,30.3741,374813.0
2020-03-18 10:15:00,34.46,34.56,34.26,34.27,262088.0,30.3653,30.4534,30.189,30.1979,262088.0
2020-03-18 10:20:00,34.27,34.33,34.17,34.2,287229.0,30.1979,30.2507,30.1097,30.1362,287229.0
2020-03-18 10:25:00,34.21,34.35,34.2,34.34,390467.0,30.145,30.2684,30.1362,30.2595,390467.0
2020-03-18 10:30:00,34.34,34.41,34.27,34.34,291993.0,30.2595,30.3212,30.1979,30.2595,291993.0
2020-03-18 10:35:00,34.35,34.4,34.27,34.4,490742.0,30.2684,30.3124,30.1979,30.3124,490742.0
2020-03-18 10:40:00,34.39,34.51,34.38,34.42,562158.0,30.3036,30.4093,30.2948,30.33,562158.0
2020-03-18 10:45:00,34.45,34.47,34.26,34.33,278303.0,30.3565,30.3741,30.189,30.2507,278303.0
2020-03-18 10:50:00,34.32,34.32,34.12,34.14,285418.0,30.2419,30.2419,30.0657,30.0833,285418.0
2020-03-18 10:55:00,34.14,34.19,34.11,34.12,180491.0,30.0833,30.1274,30.0569,30.0657,180491.0
2020-03-18 11:00:00,34.11,34.23,34.07,34.08,633146.0,30.0569,30.1626,30.0216,30.0304,633146.0
2020-03-18 11:05:00,34.08,34.11,34.03,34.04,222058.0,30.0304,30.0569,29.9864,29.9952,222058.0
2020-03-18 11:10:00,34.04,34.06,33.95,33.96,283770.0,29.9952,30.0128,29.9159,29.9247,283770.0
2020-03-18 11:15:00,33.95,34.05,33.89,34.05,408681.0,29.9159,30.004,29.863,30.004,408681.0
2020-03-18 11:20:00,34.05,34.2,34.05,34.14,338674.0,30.004,30.1362,30.004,30.0833,338674.0
2020-03-18 11:25:00,34.13,34.21,34.04,34.06,192142.0,30.0745,30.145,29.9952,30.0128,192142.0
2020-03-18 11:30:00,34.06,34.17,33.99,34.06,296180.0,30.0128,30.1097,29.9511,30.0128,296180.0
2020-03-18 11:35:00,34.07,34.21,34.05,34.09,419234.0,30.0216,30.145,30.004,30.0392,419234.0
2020-03-18 11:40:00,34.08,34.16,34.0,34.05,214376.0,30.0304,30.1009,29.9599,30.004,214376.0
2020-03-18 11:45:00,34.05,34.17,33.99,34.1,244047.0,30.004,30.1097,29.9511,30.0481,244047.0
2020-03-18 11:50:00,34.12,34.24,34.12,34.23,269072.0,30.0657,30.1714,30.0657,30.1626,269072.0
2020-03-18 11:55:00,34.24,34.26,34.13,34.18,231194.0,30.1714,30.189,30.0745,30.1186,231194.0
2020-03-18 12:00:00,34.18,34.22,34.06,34.06,235476.0,30.1186,30.1538,30.0128,30.0128,235476.0
2020-03-18 12:05:00,34.06,34.22,34.05,34.11,154452.0,30.0128,30.1538,30.004,30.0569,154452.0
2020-03-18 12:10:00,34.12,34.19,34.02,34.03,84525.0,30.0657,30.1274,29.9776,29.9864,84525.0
2020-03-18 12:15:00,34.02,34.02,33.92,33.95,341975.0,29.9776,29.9776,29.8894,29.9159,341975.0
2020-03-18 12:20:00,33.95,34.01,33.89,33.97,373582.0,29.9159,29.9688,29.863,29.9335,373582.0
2020-03-18 12:25:00,33.97,34.05,33.95,34.04,218558.0,29.9335,30.004,29.9159,29.9952,218558.0
2020-03-18 12:30:00,34.03,34.06,33.93,33.97,343700.0,29.9864,30.0128,29.8983,29.9335,343700.0
2020-03-18 12:35:00,33.98,33.98,33.85,33.93,297157.0,29.9423,29.9423,29.8278,29.8983,297157.0
2020-03-18 12:40:00,33.92,34.0,33.86,33.99,283847.0,29.8894,29.9599,29.8366,29.9511,283847.0
2020-03-18 12:45:00,34.0,34.0,33.87,33.91,238874.0,29.9599,29.9599,29.8454,29.8806,238874.0
2020-03-18 12:50:00,33.91,33.93,33.83,33.83,354347.0,29.8806,29.8983,29.8101,29.8101,354347.0
2020-03-18 12:55:00,33.84,33.86,33.76,33.77,208053.0,29.819,29.8366,29.7485,29.7573,208053.0
2020-03-18 13:00:00,33.77,33.77,33.77,33.77,0.0,29.7573,29.7573,29.7573,29.7573,0.0
2020-03-18 13:05:00,33.77,33.77,33.77,33.77,0.0,29.7573,29.7573,29.7573,29.7573,0.0
2020-03-18 13:10:00,33.5,33.77,33.4,33.57,369555.0,29.5194,29.7573,29.4312,29.581,369555.0
2020-03-18 13:15:00,33.56,33.61,33.5,33.59,354564.0,29.5722,29.6163,29.5194,29.5987,354564.0
2020-03-18 13:20:00,33.58,33.65,33.55,33.6,492610.0,29.5898,29.6515,29.5634,29.6075,492610.0
2020-03-18 13:25:00,33.59,33.63,33.48,33.5,435815.0,29.5987,29.6339,29.5017,29.5194,435815.0
2020-03-18 13:30:00,33.5,33.5,33.33,33.41,776695.0,29.5194,29.5194,29.3696,29.44,776695.0
2020-03-18 13:35:00,33.42,33.65,33.41,33.61,586007.0,29.4489,29.6515,29.44,29.6163,586007.0
2020-03-18 13:40:00,33.6,33.78,33.53,33.72,414037.0,29.6075,29.7661,29.5458,29.7132,414037.0
2020-03-18 13:45:00,33.72,33.77,33.61,33.76,418400.0,29.7132,29.7573,29.6163,29.7485,418400.0
2020-03-18 13:50:00,33.76,33.76,33.59,33.68,723700.0,29.7485,29.7485,29.5987,29.678,723700.0
2020-03-18 13:55:00,33.69,33.7,33.5,33.54,628656.0,29.6868,29.6956,29.5194,29.5546,628656.0
2020-03-18 14:00:00,33.56,33.59,33.45,33.46,453617.0,29.5722,29.5987,29.4753,29.4841,453617.0
2020-03-18 14:05:00,33.47,33.62,33.44,33.51,562897.0,29.4929,29.6251,29.4665,29.5282,562897.0
2020-03-18 14:10:00,33.51,33.52,33.38,33.41,402900.0,29.5282,29.537,29.4136,29.44,402900.0
2020-03-18 14:15:00,33.41,33.48,33.3,33.31,753387.0,29.44,29.5017,29.3431,29.3519,753387.0
2020-03-18 14:20:00,33.31,33.35,33.23,33.26,696342.0,29.3519,29.3872,29.2814,29.3079,696342.0
2020-03-18 14:25:00,33.26,33.35,33.22,33.34,657370.0,29.3079,29.3872,29.2726,29.3784,657370.0
2020-03-18 14:30:00,33.33,33.44,33.28,33.37,564200.0,29.3696,29.4665,29.3255,29.4048,564200.0
2020-03-18 14:35:00,33.36,33.51,33.33,33.5,437042.0,29.396,29.5282,29.3696,29.5194,437042.0
2020-03-18 14:40:00,33.5,33.53,33.32,33.42,513644.0,29.5194,29.5458,29.3607,29.4489,513644.0
2020-03-18 14:45:00,33.43,33.48,33.3,33.37,549284.0,29.4577,29.5017,29.3431,29.4048,549284.0
2020-03-18 14:50:00,33.37,33.55,33.36,33.54,378566.0,29.4048,29.5634,29.396,29.5546,378566.0
2020-03-18 14:55:00,33.55,33.77,33.5,33.75,876466.0,29.5634,29.7573,29.5194,29.7396,876466.0
2020-03-18 15:00:00,33.75,33.81,33.53,33.55,645264.0,29.7396,29.7925,29.5458,29.5634,645264.0
2020-03-18 15:05:00,33.54,33.8,33.54,33.7,641612.0,29.5546,29.7837,29.5546,29.6956,641612.0
2020-03-18 15:10:00,33.71,33.82,33.69,33.78,1206404.0,29.7044,29.8013,29.6868,29.7661,1206404.0
2020-03-18 15:15:00,33.79,33.84,33.68,33.79,784454.0,29.7749,29.819,29.678,29.7749,784454.0
2020-03-18 15:20:00,33.78,33.83,33.72,33.74,935948.0,29.7661,29.8101,29.7132,29.7308,935948.0
2020-03-18 15:25:00,33.74,33.82,33.64,33.64,1018591.0,29.7308,29.8013,29.6427,29.6427,1018591.0
2020-03-18 15:30:00,33.63,33.78,33.6,33.72,903996.0,29.6339,29.7661,29.6075,29.7132,903996.0
2020-03-18 15:35:00,33.72,33.74,33.55,33.58,761003.0,29.7132,29.7308,29.5634,29.5898,761003.0
2020-03-18 15:40:00,33.58,33.7,33.55,33.67,689417.0,29.5898,29.6956,29.5634,29.6692,689417.0
2020-03-18 15:45:00,33.67,33.81,33.57,33.8,844804.0,29.6692,29.7925,29.581,29.7837,844804.0
2020-03-18 15:50:00,33.8,34.13,33.72,34.08,2558691.0,29.7837,30.0745,29.7132,30.0304,2558691.0
2020-03-18 15:55:00,34.08,34.26,33.74,34.05,2681292.0,30.0304,30.189,29.7308,30.004,2681292.0
2020-03-19 09:30:00,33.6,33.66,33.22,33.33,395994.0,29.6075,29.6603,29.2726,29.3696,395994.0
2020-03-19 09:35:00,33.34,33.41,33.19,33.21,721982.0,29.3784,29.44,29.2462,29.2638,721982.0
2020-03-19 09:40:00,33.2,33.25,33.1,33.18,456296.0,29.255,29.2991,29.1669,29.2374,456296.0
2020-03-19 09:45:00,33.18,33.28,33.11,33.21,281157.0,29.2374,29.3255,29.1757,29.2638,281157.0
2020-03-19 09:50:00,33.2,33.36,33.16,33.29,535868.0,29.255,29.396,29.2198,29.3343,535868.0
2020-03-19 09:55:00,33.29,33.43,33.29,33.38,650988.0,29.3343,29.4577,29.3343,29.4136,650988.0
2020-03-19 10:00:00,33.38,33.39,33.21,33.3,324900.0,29.4136,29.4224,29.2638,29.3431,324900.0
2020-03-19 10:05:00,33.3,33.5,33.3,33.48,650065.0,29.3431,29.5194,29.3431,29.5017,650065.0
2020-03-19 10:10:00,33.49,33.57,33.42,33.57,507226.0,29.5105,29.581,29.4489,29.581,507226.0
2020-03-19 10:15:00,33.58,33.64,33.44,33.46,619459.0,29.5898,29.6427,29.4665,29.4841,619459.0
2020-03-19 10:20:00,33.47,33.58,33.44,33.55,363100.0,29.4929,29.5898,29.4665,29.5634,363100.0
2020-03-19 10:25:00,33.55,33.7,33.5,33.7,348981.0,29.5634,29.6956,29.5194,29.6956,348981.0
2020-03-19 10:30:00,33.69,33.8,33.62,33.75,309564.0,29.6868,29.7837,29.6251,29.7396,309564.0
2020-03-19 10:35:00,33.75,33.76,33.51,33.53,351969.0,29.7396,29.7485,29.5282,29.5458,351969.0
2020-03-19 10:40:00,33.53,33.62,33.44,33.58,327765.0,29.5458,29.6251,29.4665,29.5898,327765.0
2020-03-19 10:45:00,33.57,33.63,33.47,33.5,304484.0,29.581,29.6339,29.4929,29.5194,304484.0
2020-03-19 10:50:00,33.49,33.56,33.43,33.52,288762.0,29.5105,29.5722,29.4577,29.537,288762.0
2020-03-19 10:55:00,33.53,33.69,33.49,33.54,345815.0,29.5458,29.6868,29.5105,29.5546,345815.0
2020-03-19 11:00:00,33.55,33.69,33.53,33.56,610205.0,29.5634,29.6868,29.5458,29.5722,610205.0
2020-03-19 11:05:00,33.57,33.66,33.54,33.59,258358.0,29.581,29.6603,29.5546,29.5987,258358.0
2020-03-19 11:10:00,33.6,33.74,33.53,33.7,498523.0,29.6075,29.7308,29.5458,29.6956,498523.0
2020-03-19 11:15:00,33.7,33.77,33.62,33.69,543799.0,29.6956,29.7573,29.6251,29.6868,543799.0
2020-03-19 11:20:00,33.7,33.84,33.68,33.8,262877.0,29.6956,29.819,29.678,29.7837,262877.0
2020-03-19 11:25:00,33.81,33.98,33.81,33.98,583801.0,29.7925,29.9423,29.7925,29.9423,583801.0
2020-03-19 11:30:00,33.98,34.02,33.86,34.01,512428.0,29.9423,29.9776,29.8366,29.9688,512428.0
2020-03-19 11:35:00,34.0,34.12,33.93,33.96,863012.0,29.9599,30.0657,29.8983,29.9247,863012.0
2020-03-19 11:40:00,33.96,34.06,33.88,33.96,456225.0,29.9247,30.0128,29.8542,29.9247,456225.0
2020-03-19 11:45:00,33.96,34.02,33.91,34.0,436166.0,29.9247,29.9776,29.8806,29.9599,436166.0
2020-03-19 11:50:00,33.99,34.04,33.93,34.02,375161.0,29.9511,29.9952,29.8983,29.9776,375161.0
2020-03-19 11:55:00,34.02,34.04,33.82,33.83,847393.0,29.9776,29.9952,29.8013,29.8101,847393.0
2020-03-19 12:00:00,33.84,33.9,33.76,33.77,660727.0,29.819,29.8718,29.7485,29.7573,660727.0
2020-03-19 12:05:00,33.77,33.91,33.77,33.82,478413.0,29.7573,29.8806,29.7573,29.8013,478413.0
2020-03-19 12:10:00,33.82,33.87,33.73,33.87,437939.0,29.8013,29.8454,29.722,29.8454,437939.0
2020-03-19 12:15:00,33.88,33.88,33.74,33.79,492614.0,29.8542,29.8542,29.7308,29.7749,492614.0
2020-03-19 12:20:00,33.78,33.91,33.75,33.77,434737.0,29.7661,29.8806,29.7396,29.7573,434737.0
2020-03-19 12:25:00,33.77,33.9,33.68,33.87,502501.0,29.7573,29.8718,29.678,29.8454,502501.0
2020-03-19 12:30:00,33.88,33.89,33.72,33.75,395038.0,29.8542,29.863,29.7132,29.7396,395038.0
2020-03-19 12:35:00,33.75,33.89,33.7,33.89,300522.0,29.7396,29.863,29.6956,29.863,300522.0
2020-03-19 12:40:00,33.88,34.0,33.83,33.95,464752.0,29.8542,29.9599,29.8101,29.9159,464752.0
2020-03-19 12:45:00,33.95,34.05,33.94,33.95,340676.0,29.9159,30.004,29.9071,29.9159,340676.0
2020-03-19 12:50:00,33.95,34.13,33.94,34.11,332391.0,29.9159,30.0745,29.9071,30.0569,332391.0
2020-03-19 12:55:00,34.11,34.17,34.01,34.1,452045.0,30.0569,30.1097,29.9688,30.0481,452045.0
2020-03-19 13:00:00,34.11,34.15,34.01,34.05,282975.0,30.0569,30.0921,29.9688,30.004,282975.0
2020-03-19 13:05:00,34.04,34.13,34.01,34.07,257102.0,29.9952,30.0745,29.9688,30.0216,257102.0
2020-03-19 13:10:00,34.07,34.21,34.07,34.11,274617.0,30.0216,30.145,30.0216,30.0569,274617.0
2020-03-19 13:15:00,34.11,34.17,34.06,34.16,241239.0,30.0569,30.1097,30.0128,30.1009,241239.0
2020-03-19 13:20:00,34.16,34.25,34.13,34.22,246593.0,30.1009,30.1802,30.0745,30.1538,246593.0
2020-03-19 13:25:00,34.21,34.23,34.09,34.1,382516.0,30.145,30.1626,30.0392,30.0481,382516.0
2020-03-19 13:30:00,34.11,34.16,34.04,34.14,226761.0,30.0569,30.1009,29.9952,30.0833,226761.0
2020-03-19 13:35:00,34.13,34.13,34.04,34.12,303243.0,30.0745,30.0745,29.9952,30.0657,303243.0
2020-03-19 13:40:00,34.12,34.17,34.05,34.15,191894.0,30.0657,30.1097,30.004,30.0921,191894.0
2020-03-19 13:45:00,34.15,34.22,34.12,34.2,474855.0,30.0921,30.1538,30.0657,30.1362,474855.0
2020-03-19 13:50:00,34.2,34.31,34.19,34.28,592041.0,30.1362,30.2331,30.1274,30.2067,592041.0
2020-03-19 13:55:00,34.28,34.33,34.2,34.22,383262.0,30.2067,30.2507,30.1362,30.1538,383262.0
2020-03-19 14:00:00,34.22,34.26,34.13,34.15,250491.0,30.1538,30.189,30.0745,30.0921,250491.0
2020-03-19 14:05:00,34.15,34.19,34.08,34.12,267264.0,30.0921,30.1274,30.0304,30.0657,267264.0
2020-03-19 14:10:00,34.13,34.23,34.13,34.23,410045.0,30.0745,30.1626,30.0745,30.1626,410045.0
2020-03-19 14:15:00,34.25,34.29,34.19,34.28,244328.0,30.1802,30.2155,30.1274,30.2067,244328.0
2020-03-19 14:20:00,34.27,34.35,34.22,34.34,256301.0,30.1979,30.2684,30.1538,30.2595,256301.0
2020-03-19 14:25:00,34.35,34.37,34.24,34.28,300558.0,30.2684,30.286,30.1714,30.2067,300558.0
2020-03-19 14:30:00,34.29,34.39,34.28,34.36,445282.0,30.2155,30.3036,30.2067,30.2772,445282.0
2020-03-19 14:35:00,34.35,34.42,34.33,34.42,337386.0,30.2684,30.33,30.2507,30.33,337386.0
2020-03-19 14:40:00,34.42,34.57,34.41,34.51,984226.0,30.33,30.4622,30.3212,30.4093,984226.0
2020-03-19 14:45:00,34.51,34.54,34.44,34.53,285188.0,30.4093,30.4358,30.3477,30.427,285188.0
2020-03-19 14:50:00,34.53,34.53,34.35,34.37,735158.0,30.427,30.427,30.2684,30.286,735158.0
2020-03-19 14:55:00,34.38,34.4,34.33,34.34,500182.0,30.2948,30.3124,30.2507,30.2595,500182.0
2020-03-19 15:00:00,34.33,34.33,34.14,34.23,370019.0,30.2507,30.2507,30.0833,30.1626,370019.0
2020-03-19 15:05:00,34.23,34.27,34.12,34.13,238417.0,30.1626,30.1979,30.0657,30.0745,238417.0
2020-03-19 15:10:00,34.12,34.18,34.08,34.13,458706.0,30.0657,30.1186,30.0304,30.0745,458706.0
2020-03-19 15:15:00,34.13,34.21,34.05,34.12,424333.0,30.0745,30.145,30.004,30.0657,424333.0
2020-03-19 15:20:00,34.13,34.16,34.06,34.11,306897.0,30.0745,30.1009,30.0128,30.0569,306897.0
2020-03-19 15:25:00,34.11,34.16,34.07,34.08,408891.0,30.0569,30.1009,30.0216,30.0304,408891.0
2020-03-19 15:30:00,34.09,34.16,34.0,34.06,479214.0,30.0392,30.1009,29.9599,30.0128,479214.0
2020-03-19 15:35:00,34.06,34.09,33.98,34.01,547080.0,30.0128,30.0392,29.9423,29.9688,547080.0
2020-03-19 15:40:00,34.01,34.14,33.94,34.13,667075.0,29.9688,30.0833,29.9071,30.0745,667075.0
2020-03-19 15:45:00,34.13,34.17,34.01,34.03,884850.0,30.0745,30.1097,29.9688,29.9864,884850.0
2020-03-19 15:50:00,34.03,34.05,33.9,33.99,1230776.0,29.9864,30.004,29.8718,29.9511,1230776.0
2020-03-19 15:55:00,33.99,34.07,33.99,34.0,1648466.0,29.9511,30.0216,29.9511,29.9599,1648466.0
2020-03-20 09:30:00,35.55,35.57,35.43,35.54,568825.0,31.3258,31.3434,31.22,31.317,568825.0
2020-03-20 09:35:00,35.55,35.59,35.27,35.27,660821.0,31.3258,31.361,31.079,31.079,660821.0
2020-03-20 09:40:00,35.28,35.31,35.09,35.13,524421.0,31.0878,31.1143,30.9204,30.9557,524421.0
2020-03-20 09:45:00,35.13,35.25,35.04,35.15,595788.0,30.9557,31.0614,30.8764,30.9733,595788.0
2020-03-20 09:50:00,35.15,35.34,35.12,35.25,547323.0,30.9733,31.1407,30.9469,31.0614,547323.0
2020-03-20 09:55:00,35.26,35.32,35.14,35.23,1052680.0,31.0702,31.1231,30.9645,31.0438,1052680.0
2020-03-20 10:00:00,35.23,35.44,35.22,35.4,748137.0,31.0438,31.2288,31.035,31.1936,748137.0
2020-03-20 10:05:00,35.41,35.43,35.22,35.29,664691.0,31.2024,31.22,31.035,31.0967,664691.0
2020-03-20 10:10:00,35.29,35.34,35.19,35.21,637888.0,31.0967,31.1407,31.0085,31.0262,637888.0
2020-03-20 10:15:00,35.22,35.36,35.22,35.29,404516.0,31.035,31.1583,31.035,31.0967,404516.0
2020-03-20 10:20:00,35.28,35.4,35.24,35.38,433886.0,31.0878,31.1936,31.0526,31.176,433886.0
2020-03-20 10:25:00,35.39,35.46,35.35,35.41,376173.0,31.1848,31.2465,31.1495,31.2024,376173.0
2020-03-20 10:30:00,35.4,35.55,35.4,35.55,334601.0,31.1936,31.3258,31.1936,31.3258,334601.0
2020-03-20 10:35:00,35.55,35.55,35.45,35.49,267908.0,31.3258,31.3258,31.2376,31.2729,267908.0
2020-03-20 10:40:00,35.49,35.54,35.37,35.4,301693.0,31.2729,31.317,31.1672,31.1936,301693.0
2020-03-20 10:45:00,35.4,35.46,35.33,35.44,533650.0,31.1936,31.2465,31.1319,31.2288,533650.0
2020-03-20 10:50:00,35.43,35.61,35.43,35.57,239261.0,31.22,31.3786,31.22,31.3434,239261.0
2020-03-20 10:55:00,35.57,35.63,35.51,35.6,341413.0,31.3434,31.3963,31.2905,31.3698,341413.0
2020-03-20 11:00:00,35.6,35.66,35.54,35.58,503073.0,31.3698,31.4227,31.317,31.3522,503073.0
2020-03-20 11:05:00,35.58,35.62,35.44,35.46,332496.0,31.3522,31.3874,31.2288,31.2465,332496.0
2020-03-20 11:10:00,35.46,35.53,35.32,35.32,395091.0,31.2465,31.3081,31.1231,31.1231,395091.0
2020-03-20 11:15:00,35.32,35.34,35.15,35.15,335338.0,31.1231,31.1407,30.9733,30.9733,335338.0
2020-03-20 11:20:00,35.16,35.16,34.98,34.98,616136.0,30.9821,30.9821,30.8235,30.8235,616136.0
2020-03-20 11:25:00,34.99,35.17,34.98,35.11,580221.0,30.8323,30.9909,30.8235,30.938,580221.0
2020-03-20 11:30:00,35.11,35.18,35.05,35.15,553144.0,30.938,30.9997,30.8852,30.9733,553144.0
2020-03-20 11:35:00,35.14,35.21,35.09,35.15,297200.0,30.9645,31.0262,30.9204,30.9733,297200.0
2020-03-20 11:40:00,35.15,35.25,35.1,35.15,329882.0,30.9733,31.0614,30.9292,30.9733,329882.0
2020-03-20 11:45:00,35.14,35.2,35.04,35.17,266575.0,30.9645,31.0174,30.8764,30.9909,266575.0
2020-03-20 11:50:00,35.17,35.22,35.05,35.07,316059.0,30.9909,31.035,30.8852,30.9028,316059.0
2020-03-20 11:55:00,35.07,35.18,35.07,35.09,380256.0,30.9028,30.9997,30.9028,30.9204,380256.0
2020-03-20 12:00:00,35.09,35.15,35.06,35.08,352726.0,30.9204,30.9733,30.894,30.9116,352726.0
2020-03-20 12:05:00,35.07,35.08,34.94,34.94,228304.0,30.9028,30.9116,30.7882,30.7882,228304.0
2020-03-20 12:10:00,34.95,35.11,34.94,35.07,269817.0,30.7971,30.938,30.7882,30.9028,269817.0
2020-03-20 12:15:00,35.07,35.1,34.96,34.99,172030.0,30.9028,30.9292,30.8059,30.8323,172030.0
2020-03-20 12:20:00,34.98,35.03,34.91,34.94,464648.0,30.8235,30.8676,30.7618,30.7882,464648.0
2020-03-20 12:25:00,34.94,34.96,34.87,34.94,413588.0,30.7882,30.8059,30.7266,30.7882,413588.0
2020-03-20 12:30:00,34.94,35.09,34.91,35.08,591124.0,30.7882,30.9204,30.7618,30.9116,591124.0
2020-03-20 12:35:00,35.09,35.1,35.01,35.07,354452.0,30.9204,30.9292,30.8499,30.9028,354452.0
2020-03-20 12:40:00,35.07,35.14,34.99,35.11,322944.0,30.9028,30.9645,30.8323,30.938,322944.0
2020-03-20 12:45:00,35.11,35.19,35.08,35.16,339353.0,30.938,31.0085,30.9116,30.9821,339353.0
2020-03-20 12:50:00,35.16,35.26,35.13,35.23,323868.0,30.9821,31.0702,30.9557,31.0438,323868.0
2020-03-20 12:55:00,35.23,35.3,35.11,35.11,326415.0,31.0438,31.1055,30.938,30.938,326415.0
2020-03-20 13:00:00,35.12,35.27,35.09,35.17,254636.0,30.9469,31.079,30.9204,30.9909,254636.0
2020-03-20 13:05:00,35.18,35.24,35.15,35.21,255283.0,30.9997,31.0526,30.9733,31.0262,255283.0
2020-03-20 13:10:00,35.21,35.29,35.15,35.16,311629.0,31.0262,31.0967,30.9733,30.9821,311629.0
2020-03-20 13:15:00,35.16,35.24,35.14,35.21,248193.0,30.9821,31.0526,30.9645,31.0262,248193.0
2020-03-20 13:20:00,35.2,35.21,35.04,35.06,298885.0,31.0174,31.0262,30.8764,30.894,298885.0
2020-03-20 13:25:00,35.07,35.11,35.01,35.07,298429.0,30.9028,30.938,30.8499,30.9028,298429.0
2020-03-20 13:30:00,35.07,35.14,34.96,35.02,240738.0,30.9028,30.9645,30.8059,30.8587,240738.0
2020-03-20 13:35:00,35.0,35.03,34.87,34.95,626502.0,30.8411,30.8676,30.7266,30.7971,626502.0
2020-03-20 13:40:00,34.95,35.03,34.93,34.99,326570.0,30.7971,30.8676,30.7794,30.8323,326570.0
2020-03-20 13:45:00,34.99,35.07,34.99,34.99,382231.0,30.8323,30.9028,30.8323,30.8323,382231.0
2020-03-20 13:50:00,34.99,35.05,34.97,35.01,202703.0,30.8323,30.8852,30.8147,30.8499,202703.0
2020-03-20 13:55:00,35.0,35.03,34.98,35.02,149925.0,30.8411,30.8676,30.8235,30.8587,149925.0
2020-03-20 14:00:00,35.02,35.1,35.0,35.09,217620.0,30.8587,30.9292,30.8411,30.9204,217620.0
2020-03-20 14:05:00,35.09,35.19,35.09,35.1,239265.0,30.9204,31.0085,30.9204,30.9292,239265.0
2020-03-20 14:10:00,35.11,35.12,34.99,34.99,140722.0,30.938,30.9469,30.8323,30.8323,140722.0
2020-03-20 14:15:00,35.0,35.0,34.87,34.94,338092.0,30.8411,30.8411,30.7266,30.7882,338092.0
2020-03-20 14:20:00,34.95,35.01,34.89,34.9,328215.0,30.7971,30.8499,30.7442,30.753,328215.0
2020-03-20 14:25:00,34.9,34.92,34.78,34.85,569508.0,30.753,30.7706,30.6473,30.7089,569508.0
2020-03-20 14:30:00,34.85,34.88,34.77,34.78,359202.0,30.7089,30.7354,30.6384,30.6473,359202.0
2020-03-20 14:35:00,34.77,34.79,34.69,34.73,629865.0,30.6384,30.6561,30.568,30.6032,629865.0
2020-03-20 14:40:00,34.73,34.79,34.7,34.71,1115074.0,30.6032,30.6561,30.5768,30.5856,1115074.0
2020-03-20 14:45:00,34.71,34.82,34.7,34.71,922633.0,30.5856,30.6825,30.5768,30.5856,922633.0
2020-03-20 14:50:00,34.72,34.75,34.58,34.58,498354.0,30.5944,30.6208,30.471,30.471,498354.0
2020-03-20 14:55:00,34.59,34.61,34.44,34.51,1050909.0,30.4798,30.4975,30.3477,30.4093,1050909.0
2020-03-20 15:00:00,34.51,34.63,34.45,34.5,854448.0,30.4093,30.5151,30.3565,30.4005,854448.0
2020-03-20 15:05:00,34.5,34.62,34.48,34.54,403994.0,30.4005,30.5063,30.3829,30.4358,403994.0
2020-03-20 15:10:00,34.54,34.59,34.47,34.51,497156.0,30.4358,30.4798,30.3741,30.4093,497156.0
2020-03-20 15:15:00,34.51,34.55,34.34,34.36,589401.0,30.4093,30.4446,30.2595,30.2772,589401.0
2020-03-20 15:20:00,34.36,34.43,34.29,34.35,1409530.0,30.2772,30.3388,30.2155,30.2684,1409530.0
2020-03-20 15:25:00,34.35,34.48,34.33,34.42,1078455.0,30.2684,30.3829,30.2507,30.33,1078455.0
2020-03-20 15:30:00,34.42,34.49,34.33,34.46,872077.0,30.33,30.3917,30.2507,30.3653,872077.0
2020-03-20 15:35:00,34.46,34.46,34.34,34.36,703057.0,30.3653,30.3653,30.2595,30.2772,703057.0
2020-03-20 15:40:00,34.37,34.45,34.32,34.34,732582.0,30.286,30.3565,30.2419,30.2595,732582.0
2020-03-20 15:45:00,34.33,34.35,34.21,34.23,999378.0,30.2507,30.2684,30.145,30.1626,999378.0
2020-03-20 15:50:00,34.23,34.37,34.15,34.33,2028063.0,30.1626,30.286,30.0921,30.2507,2028063.0
2020-03-20 15:55:00,34.33,34.48,34.17,34.37,4172399.0,30.2507,30.3829,30.1097,30.286,4172399.0
2020-03-23 09:30:00,34.86,34.86,34.53,34.69,656687.0,30.7178,30.7178,30.427,30.568,656687.0
2020-03-23 09:35:00,34.7,34.78,34.36,34.4,850577.0,30.5768,30.6473,30.2772,30.3124,850577.0
2020-03-23 09:40:00,34.39,34.6,34.39,34.52,669340.0,30.3036,30.4886,30.3036,30.4182,669340.0
2020-03-23 09:45:00,34.51,34.67,34.44,34.61,579906.0,30.4093,30.5503,30.3477,30.4975,579906.0
2020-03-23 09:50:00,34.61,34.78,34.51,34.67,548167.0,30.4975,30.6473,30.4093,30.5503,548167.0
2020-03-23 09:55:00,34.68,34.83,34.67,34.79,389878.0,30.5591,30.6913,30.5503,30.6561,389878.0
2020-03-23 10:00:00,34.8,34.82,34.54,34.6,463547.0,30.6649,30.6825,30.4358,30.4886,463547.0
2020-03-23 10:05:00,34.61,34.72,34.61,34.68,210628.0,30.4975,30.5944,30.4975,30.5591,210628.0
2020-03-23 10:10:00,34.68,34.92,34.67,34.86,663771.0,30.5591,30.7706,30.5503,30.7178,663771.0
2020-03-23 10:15:00,34.86,34.89,34.59,34.61,272381.0,30.7178,30.7442,30.4798,30.4975,272381.0
2020-03-23 10:20:00,34.61,34.74,34.56,34.73,203312.0,30.4975,30.612,30.4534,30.6032,203312.0
2020-03-23 10:25:00,34.74,34.79,34.59,34.68,294786.0,30.612,30.6561,30.4798,30.5591,294786.0
2020-03-23 10:30:00,34.67,34.75,34.6,34.68,266305.0,30.5503,30.6208,30.4886,30.5591,266305.0
2020-03-23 10:35:00,34.68,34.71,34.54,34.65,197844.0,30.5591,30.5856,30.4358,30.5327,197844.0
2020-03-23 10:40:00,34.65,34.81,34.61,34.72,320385.0,30.5327,30.6737,30.4975,30.5944,320385.0
2020-03-23 10:45:00,34.72,34.72,34.56,34.6,207087.0,30.5944,30.5944,30.4534,30.4886,207087.0
2020-03-23 10:50:00,34.6,34.65,34.5,34.53,229282.0,30.4886,30.5327,30.4005,30.427,229282.0
2020-03-23 10:55:00,34.52,34.52,34.38,34.43,296005.0,30.4182,30.4182,30.2948,30.3388,296005.0
2020-03-23 11:00:00,34.43,34.54,34.42,34.54,253112.0,30.3388,30.4358,30.33,30.4358,253112.0
2020-03-23 11:05:00,34.54,34.54,34.44,34.47,277364.0,30.4358,30.4358,30.3477,30.3741,277364.0
2020-03-23 11:10:00,34.47,34.56,34.35,34.4,425723.0,30.3741,30.4534,30.2684,30.3124,425723.0
2020-03-23 11:15:00,34.4,34.44,34.28,34.3,260416.0,30.3124,30.3477,30.2067,30.2243,260416.0
2020-03-23 11:20:00,34.29,34.29,34.17,34.2,372970.0,30.2155,30.2155,30.1097,30.1362,372970.0
2020-03-23 11:25:00,34.2,34.25,34.13,34.15,346770.0,30.1362,30.1802,30.0745,30.0921,346770.0
2020-03-23 11:30:00,34.15,34.27,34.12,34.15,251408.0,30.0921,30.1979,30.0657,30.0921,251408.0
2020-03-23 11:35:00,34.14,34.21,34.07,34.1,292660.0,30.0833,30.145,30.0216,30.0481,292660.0
2020-03-23 11:40:00,34.09,34.14,33.94,33.98,517511.0,30.0392,30.0833,29.9071,29.9423,517511.0
2020-03-23 11:45:00,33.98,34.03,33.93,34.0,561247.0,29.9423,29.9864,29.8983,29.9599,561247.0
2020-03-23 11:50:00,34.0,34.15,33.97,34.11,571539.0,29.9599,30.0921,29.9335,30.0569,571539.0
2020-03-23 11:55:00,34.11,34.17,34.03,34.16,428836.0,30.0569,30.1097,29.9864,30.1009,428836.0
2020-03-23 12:00:00,34.16,34.27,34.13,34.23,712620.0,30.1009,30.1979,30.0745,30.1626,712620.0
2020-03-23 12:05:00,34.23,34.25,34.11,34.11,554777.0,30.1626,30.1802,30.0569,30.0569,554777.0
2020-03-23 12:10:00,34.11,34.14,34.06,34.11,422286.0,30.0569,30.0833,30.0128,30.0569,422286.0
2020-03-23 12:15:00,34.11,34.47,34.09,34.34,874894.0,30.0569,30.3741,30.0392,30.2595,874894.0
2020-03-23 12:20:00,34.35,34.39,34.29,34.33,695449.0,30.2684,30.3036,30.2155,30.2507,695449.0
2020-03-23 12:25:00,34.34,34.35,34.23,34.27,500459.0,30.2595,30.2684,30.1626,30.1979,500459.0
2020-03-23 12:30:00,34.28,34.29,34.16,34.29,466408.0,30.2067,30.2155,30.1009,30.2155,466408.0
2020-03-23 12:35:00,34.29,34.39,34.22,34.34,332134.0,30.2155,30.3036,30.1538,30.2595,332134.0
2020-03-23 12:40:00,34.34,34.54,34.32,34.54,522379.0,30.2595,30.4358,30.2419,30.4358,522379.0
2020-03-23 12:45:00,34.54,34.66,34.47,34.63,584743.0,30.4358,30.5415,30.3741,30.5151,584743.0
2020-03-23 12:50:00,34.63,34.65,34.51,34.55,597994.0,30.5151,30.5327,30.4093,30.4446,597994.0
2020-03-23 12:55:00,34.55,34.72,34.53,34.64,760789.0,30.4446,30.5944,30.427,30.5239,760789.0
2020-03-23 13:00:00,34.63,34.63,34.54,34.55,633651.0,30.5151,30.5151,30.4358,30.4446,633651.0
2020-03-23 13:05:00,34.55,34.7,34.55,34.69,558914.0,30.4446,30.5768,30.4446,30.568,558914.0
2020-03-23 13:10:00,34.69,34.93,34.69,34.89,565820.0,30.568,30.7794,30.568,30.7442,565820.0
2020-03-23 13:15:00,34.9,34.9,34.78,34.84,245533.0,30.753,30.753,30.6473,30.7001,245533.0
2020-03-23 13:20:00,34.84,34.87,34.69,34.75,267264.0,30.7001,30.7266,30.568,30.6208,267264.0
2020-03-23 13:25:00,34.76,34.76,34.61,34.62,283866.0,30.6296,30.6296,30.4975,30.5063,283866.0
2020-03-23 13:30:00,34.61,34.67,34.55,34.67,280401.0,30.4975,30.5503,30.4446,30.5503,280401.0
2020-03-23 13:35:00,34.68,34.68,34.5,34.55,255255.0,30.5591,30.5591,30.4005,30.4446,255255.0
2020-03-23 13:40:00,34.54,34.66,34.5,34.51,249386.0,30.4358,30.5415,30.4005,30.4093,249386.0
2020-03-23 13:45:00,34.52,34.82,34.52,34.77,310738.0,30.4182,30.6825,30.4182,30.6384,310738.0
2020-03-23 13:50:00,34.77,34.77,34.57,34.62,274677.0,30.6384,30.6384,30.4622,30.5063,274677.0
2020-03-23 13:55:00,34.62,34.62,34.38,34.48,377985.0,30.5063,30.5063,30.2948,30.3829,377985.0
2020-03-23 14:00:00,34.48,34.5,34.33,34.41,337360.0,30.3829,30.4005,30.2507,30.3212,337360.0
2020-03-23 14:05:00,34.4,34.5,34.32,34.32,315502.0,30.3124,30.4005,30.2419,30.2419,315502.0
2020-03-23 14:10:00,34.33,34.48,34.31,34.44,223157.0,30.2507,30.3829,30.2331,30.3477,223157.0
2020-03-23 14:15:00,34.43,34.55,34.39,34.4,307819.0,30.3388,30.4446,30.3036,30.3124,307819.0
2020-03-23 14:20:00,34.4,34.45,34.32,34.43,231008.0,30.3124,30.3565,30.2419,30.3388,231008.0
2020-03-23 14:25:00,34.42,34.66,34.39,34.58,236106.0,30.33,30.5415,30.3036,30.471,236106.0
2020-03-23 14:30:00,34.59,34.59,34.44,34.48,223629.0,30.4798,30.4798,30.3477,30.3829,223629.0
2020-03-23 14:35:00,34.48,34.57,34.44,34.48,238074.0,30.3829,30.4622,30.3477,30.3829,238074.0
2020-03-23 14:40:00,34.48,34.54,34.47,34.51,170749.0,30.3829,30.4358,30.3741,30.4093,170749.0
2020-03-23 14:45:00,34.52,34.64,34.42,34.62,259320.0,30.4182,30.5239,30.33,30.5063,259320.0
2020-03-23 14:50:00,34.61,34.61,34.47,34.51,265651.0,30.4975,30.4975,30.3741,30.4093,265651.0
2020-03-23 14:55:00,34.51,34.61,34.49,34.53,437202.0,30.4093,30.4975,30.3917,30.427,437202.0
2020-03-23 15:00:00,34.53,34.59,34.45,34.56,285563.0,30.427,30.4798,30.3565,30.4534,285563.0
2020-03-23 15:05:00,34.56,34.59,34.46,34.47,268369.0,30.4534,30.4798,30.3653,30.3741,268369.0
2020-03-23 15:10:00,34.47,34.5,34.4,34.49,172593.0,30.3741,30.4005,30.3124,30.3917,172593.0
2020-03-23 15:15:00,34.49,34.51,34.4,34.42,146865.0,30.3917,30.4093,30.3124,30.33,146865.0
2020-03-23 15:20:00,34.41,34.42,34.25,34.28,467803.0,30.3212,30.33,30.1802,30.2067,467803.0
2020-03-23 15:25:00,34.29,34.36,34.25,34.29,347729.0,30.2155,30.2772,30.1802,30.2155,347729.0
2020-03-23 15:30:00,34.28,34.33,34.22,34.29,437263.0,30.2067,30.2507,30.1538,30.2155,437263.0
2020-03-23 15:35:00,34.28,34.41,34.24,34.3,621954.0,30.2067,30.3212,30.1714,30.2243,621954.0
2020-03-23 15:40:00,34.3,34.42,34.26,34.35,474207.0,30.2243,30.33,30.189,30.2684,474207.0
2020-03-23 15:45:00,34.35,34.42,34.28,34.29,537938.0,30.2684,30.33,30.2067,30.2155,537938.0
2020-03-23 15:50:00,34.29,34.56,34.25,34.54,985789.0,30.2155,30.4534,30.1802,30.4358,985789.0
2020-03-23 15:55:00,34.54,34.58,34.35,34.43,1930560.0,30.4358,30.471,30.2684,30.3388,1930560.0
2020-03-24 09:30:00,36.38,36.42,36.18,36.27,1069416.0,32.0571,32.0924,31.8809,31.9602,1069416.0
2020-03-24 09:35:00,36.26,36.32,36.03,36.11,1223166.0,31.9514,32.0043,31.7487,31.8192,1223166.0
2020-03-24 09:40:00,36.12,36.16,36.03,36.04,834425.0,31.828,31.8633,31.7487,31.7575,834425.0
2020-03-24 09:45:00,36.05,36.22,36.04,36.12,561908.0,31.7663,31.9161,31.7575,31.828,561908.0
2020-03-24 09:50:00,36.13,36.23,36.08,36.2,346398.0,31.8368,31.925,31.7928,31.8985,346398.0
2020-03-24 09:55:00,36.2,36.22,36.08,36.13,436977.0,31.8985,31.9161,31.7928,31.8368,436977.0
2020-03-24 10:00:00,36.14,36.15,36.05,36.07,379813.0,31.8457,31.8545,31.7663,31.784,379813.0
2020-03-24 10:05:00,36.07,36.16,36.06,36.11,382946.0,31.784,31.8633,31.7752,31.8192,382946.0
2020-03-24 10:10:00,36.11,36.21,36.06,36.21,335666.0,31.8192,31.9073,31.7752,31.9073,335666.0
2020-03-24 10:15:00,36.21,36.26,36.17,36.22,345683.0,31.9073,31.9514,31.8721,31.9161,345683.0
2020-03-24 10:20:00,36.22,36.25,36.17,36.23,245306.0,31.9161,31.9426,31.8721,31.925,245306.0
2020-03-24 10:25:00,36.23,36.32,36.22,36.25,346337.0,31.925,32.0043,31.9161,31.9426,346337.0
2020-03-24 10:30:00,36.25,36.27,36.18,36.25,246359.0,31.9426,31.9602,31.8809,31.9426,246359.0
2020-03-24 10:35:00,36.25,36.26,36.21,36.23,180380.0,31.9426,31.9514,31.9073,31.925,180380.0
2020-03-24 10:40:00,36.23,36.28,36.21,36.26,158710.0,31.925,31.969,31.9073,31.9514,158710.0
2020-03-24 10:45:00,36.26,36.28,36.09,36.12,200544.0,31.9514,31.969,31.8016,31.828,200544.0
2020-03-24 10:50:00,36.12,36.17,36.09,36.12,667820.0,31.828,31.8721,31.8016,31.828,667820.0
2020-03-24 10:55:00,36.12,36.19,36.09,36.15,264528.0,31.828,31.8897,31.8016,31.8545,264528.0
2020-03-24 11:00:00,36.16,36.33,36.16,36.3,461286.0,31.8633,32.0131,31.8633,31.9866,461286.0
2020-03-24 11:05:00,36.3,36.32,36.17,36.2,443673.0,31.9866,32.0043,31.8721,31.8985,443673.0
2020-03-24 11:10:00,36.2,36.31,36.18,36.28,414769.0,31.8985,31.9955,31.8809,31.969,414769.0
2020-03-24 11:15:00,36.28,36.32,36.23,36.27,327915.0,31.969,32.0043,31.925,31.9602,327915.0
2020-03-24 11:20:00,36.27,36.36,36.24,36.33,374594.0,31.9602,32.0395,31.9338,32.0131,374594.0
2020-03-24 11:25:00,36.34,36.38,36.33,36.37,321253.0,32.0219,32.0571,32.0131,32.0483,321253.0
2020-03-24 11:30:00,36.36,36.38,36.26,36.3,284260.0,32.0395,32.0571,31.9514,31.9866,284260.0
2020-03-24 11:35:00,36.3,36.39,36.28,36.38,291404.0,31.9866,32.0659,31.969,32.0571,291404.0
2020-03-24 11:40:00,36.38,36.45,36.33,36.34,356678.0,32.0571,32.1188,32.0131,32.0219,356678.0
2020-03-24 11:45:00,36.35,36.38,36.29,36.31,246334.0,32.0307,32.0571,31.9778,31.9955,246334.0
2020-03-24 11:50:00,36.3,36.38,36.27,36.35,223819.0,31.9866,32.0571,31.9602,32.0307,223819.0
2020-03-24 11:55:00,36.35,36.48,36.34,36.48,357776.0,32.0307,32.1453,32.0219,32.1453,357776.0
2020-03-24 12:00:00,36.47,36.49,36.45,36.48,213342.0,32.1364,32.1541,32.1188,32.1453,213342.0
2020-03-24 12:05:00,36.48,36.52,36.45,36.52,534848.0,32.1453,32.1805,32.1188,32.1805,534848.0
2020-03-24 12:10:00,36.52,36.53,36.42,36.45,241247.0,32.1805,32.1893,32.0924,32.1188,241247.0
2020-03-24 12:15:00,36.45,36.48,36.42,36.46,147166.0,32.1188,32.1453,32.0924,32.1276,147166.0
2020-03-24 12:20:00,36.47,36.5,36.44,36.48,178539.0,32.1364,32.1629,32.11,32.1453,178539.0
2020-03-24 12:25:00,36.48,36.58,36.47,36.58,244789.0,32.1453,32.2334,32.1364,32.2334,244789.0
2020-03-24 12:30:00,36.57,36.6,36.55,36.6,286814.0,32.2246,32.251,32.2069,32.251,286814.0
2020-03-24 12:35:00,36.6,36.69,36.58,36.66,311300.0,32.251,32.3303,32.2334,32.3039,311300.0
2020-03-24 12:40:00,36.66,36.67,36.6,36.66,167734.0,32.3039,32.3127,32.251,32.3039,167734.0
2020-03-24 12:45:00,36.66,36.66,36.57,36.59,295359.0,32.3039,32.3039,32.2246,32.2422,295359.0
2020-03-24 12:50:00,36.59,36.61,36.53,36.57,162719.0,32.2422,32.2598,32.1893,32.2246,162719.0
2020-03-24 12:55:00,36.57,36.6,36.51,36.52,295036.0,32.2246,32.251,32.1717,32.1805,295036.0
2020-03-24 13:00:00,36.52,36.55,36.48,36.49,507592.0,32.1805,32.2069,32.1453,32.1541,507592.0
2020-03-24 13:05:00,36.48,36.5,36.4,36.44,498059.0,32.1453,32.1629,32.0748,32.11,498059.0
2020-03-24 13:10:00,36.45,36.47,36.36,36.46,705879.0,32.1188,32.1364,32.0395,32.1276,705879.0
2020-03-24 13:15:00,36.45,36.47,36.38,36.44,236461.0,32.1188,32.1364,32.0571,32.11,236461.0
2020-03-24 13:20:00,36.43,36.47,36.37,36.43,233503.0,32.1012,32.1364,32.0483,32.1012,233503.0
2020-03-24 13:25:00,36.44,36.53,36.41,36.49,329129.0,32.11,32.1893,32.0836,32.1541,329129.0
2020-03-24 13:30:00,36.5,36.55,36.5,36.52,190903.0,32.1629,32.2069,32.1629,32.1805,190903.0
2020-03-24 13:35:00,36.52,36.58,36.51,36.57,198123.0,32.1805,32.2334,32.1717,32.2246,198123.0
2020-03-24 13:40:00,36.57,36.58,36.46,36.49,379134.0,32.2246,32.2334,32.1276,32.1541,379134.0
2020-03-24 13:45:00,36.48,36.5,36.36,36.38,351162.0,32.1453,32.1629,32.0395,32.0571,351162.0
2020-03-24 13:50:00,36.38,36.39,36.27,36.38,307021.0,32.0571,32.0659,31.9602,32.0571,307021.0
2020-03-24 13:55:00,36.38,36.41,36.34,36.36,125523.0,32.0571,32.0836,32.0219,32.0395,125523.0
2020-03-24 14:00:00,36.36,36.42,36.31,36.32,104841.0,32.0395,32.0924,31.9955,32.0043,104841.0
2020-03-24 14:05:00,36.31,36.36,36.27,36.28,155080.0,31.9955,32.0395,31.9602,31.969,155080.0
2020-03-24 14:10:00,36.28,36.35,36.25,36.3,182567.0,31.969,32.0307,31.9426,31.9866,182567.0
2020-03-24 14:15:00,36.29,36.42,36.28,36.35,121573.0,31.9778,32.0924,31.969,32.0307,121573.0
2020-03-24 14:20:00,36.36,36.43,36.32,36.42,66436.0,32.0395,32.1012,32.0043,32.0924,66436.0
2020-03-24 14:25:00,36.42,36.42,36.33,36.38,120889.0,32.0924,32.0924,32.0131,32.0571,120889.0
2020-03-24 14:30:00,36.37,36.37,36.29,36.34,147018.0,32.0483,32.0483,31.9778,32.0219,147018.0
2020-03-24 14:35:00,36.35,36.44,36.35,36.4,177022.0,32.0307,32.11,32.0307,32.0748,177022.0
2020-03-24 14:40:00,36.41,36.42,36.34,36.36,101217.0,32.0836,32.0924,32.0219,32.0395,101217.0
2020-03-24 14:45:00,36.37,36.39,36.28,36.31,76128.0,32.0483,32.0659,31.969,31.9955,76128.0
2020-03-24 14:50:00,36.31,36.39,36.28,36.39,151170.0,31.9955,32.0659,31.969,32.0659,151170.0
2020-03-24 14:55:00,36.38,36.48,36.34,36.47,139823.0,32.0571,32.1453,32.0219,32.1364,139823.0
2020-03-24 15:00:00,36.47,36.49,36.39,36.41,157638.0,32.1364,32.1541,32.0659,32.0836,157638.0
2020-03-24 15:05:00,36.41,36.45,36.35,36.44,486643.0,32.0836,32.1188,32.0307,32.11,486643.0
2020-03-24 15:10:00,36.44,36.45,36.37,36.44,164184.0,32.11,32.1188,32.0483,32.11,164184.0
2020-03-24 15:15:00,36.43,36.45,36.31,36.36,223604.0,32.1012,32.1188,31.9955,32.0395,223604.0
2020-03-24 15:20:00,36.36,36.37,36.3,36.35,261029.0,32.0395,32.0483,31.9866,32.0307,261029.0
2020-03-24 15:25:00,36.35,36.37,36.3,36.36,229313.0,32.0307,32.0483,31.9866,32.0395,229313.0
2020-03-24 15:30:00,36.36,36.41,36.34,36.39,194680.0,32.0395,32.0836,32.0219,32.0659,194680.0
2020-03-24 15:35:00,36.39,36.45,36.35,36.45,357656.0,32.0659,32.1188,32.0307,32.1188,357656.0
2020-03-24 15:40:00,36.45,36.53,36.44,36.52,415393.0,32.1188,32.1893,32.11,32.1805,415393.0
2020-03-24 15:45:00,36.52,36.54,36.29,36.29,791741.0,32.1805,32.1981,31.9778,31.9778,791741.0
2020-03-24 15:50:00,36.29,36.49,36.28,36.47,1305962.0,31.9778,32.1541,31.969,32.1364,1305962.0
2020-03-24 15:55:00,36.47,36.79,36.47,36.76,3746051.0,32.1364,32.4184,32.1364,32.392,3746051.0
2020-03-25 09:30:00,36.88,37.03,36.66,37.02,514288.0,32.4977,32.6299,32.3039,32.6211,514288.0
2020-03-25 09:35:00,37.02,37.1,36.96,37.1,589950.0,32.6211,32.6916,32.5682,32.6916,589950.0
2020-03-25 09:40:00,37.09,37.09,36.94,36.98,435386.0,32.6828,32.6828,32.5506,32.5858,435386.0
2020-03-25 09:45:00,36.98,37.0,36.9,36.94,474444.0,32.5858,32.6035,32.5153,32.5506,474444.0
2020-03-25 09:50:00,36.94,36.98,36.75,36.79,384025.0,32.5506,32.5858,32.3832,32.4184,384025.0
2020-03-25 09:55:00,36.8,36.88,36.74,36.77,435488.0,32.4272,32.4977,32.3744,32.4008,435488.0
2020-03-25 10:00:00,36.77,36.82,36.68,36.75,330777.0,32.4008,32.4449,32.3215,32.3832,330777.0
2020-03-25 10:05:00,36.75,36.83,36.73,36.77,241775.0,32.3832,32.4537,32.3655,32.4008,241775.0
2020-03-25 10:10:00,36.76,36.78,36.63,36.68,428060.0,32.392,32.4096,32.2774,32.3215,428060.0
2020-03-25 10:15:00,36.68,36.8,36.68,36.72,316152.0,32.3215,32.4272,32.3215,32.3567,316152.0
2020-03-25 10:20:00,36.74,36.76,36.66,36.69,364896.0,32.3744,32.392,32.3039,32.3303,364896.0
2020-03-25 10:25:00,36.7,36.71,36.57,36.7,245558.0,32.3391,32.3479,32.2246,32.3391,245558.0
2020-03-25 10:30:00,36.71,36.82,36.71,36.8,252863.0,32.3479,32.4449,32.3479,32.4272,252863.0
2020-03-25 10:35:00,36.8,36.85,36.74,36.82,164467.0,32.4272,32.4713,32.3744,32.4449,164467.0
2020-03-25 10:40:00,36.83,36.91,36.79,36.83,302951.0,32.4537,32.5242,32.4184,32.4537,302951.0
2020-03-25 10:45:00,36.83,36.88,36.74,36.79,269552.0,32.4537,32.4977,32.3744,32.4184,269552.0
2020-03-25 10:50:00,36.78,36.89,36.77,36.83,242083.0,32.4096,32.5065,32.4008,32.4537,242083.0
2020-03-25 10:55:00,36.85,36.96,36.82,36.92,358274.0,32.4713,32.5682,32.4449,32.533,358274.0
2020-03-25 11:00:00,36.93,36.96,36.88,36.94,253368.0,32.5418,32.5682,32.4977,32.5506,253368.0
2020-03-25 11:05:00,36.94,37.02,36.92,37.0,296157.0,32.5506,32.6211,32.533,32.6035,296157.0
2020-03-25 11:10:00,36.99,37.0,36.91,36.93,371190.0,32.5947,32.6035,32.5242,32.5418,371190.0
2020-03-25 11:15:00,36.93,36.99,36.88,36.97,268161.0,32.5418,32.5947,32.4977,32.577,268161.0
2020-03-25 11:20:00,36.96,36.98,36.87,36.91,261848.0,32.5682,32.5858,32.4889,32.5242,261848.0
2020-03-25 11:25:00,36.91,37.02,36.88,36.92,262368.0,32.5242,32.6211,32.4977,32.533,262368.0
2020-03-25 11:30:00,36.92,36.97,36.87,36.91,292463.0,32.533,32.577,32.4889,32.5242,292463.0
2020-03-25 11:35:00,36.91,36.91,36.8,36.83,284913.0,32.5242,32.5242,32.4272,32.4537,284913.0
2020-03-25 11:40:00,36.83,36.85,36.73,36.76,276420.0,32.4537,32.4713,32.3655,32.392,276420.0
2020-03-25 11:45:00,36.76,36.84,36.71,36.8,209000.0,32.392,32.4625,32.3479,32.4272,209000.0
2020-03-25 11:50:00,36.8,36.82,36.72,36.74,132309.0,32.4272,32.4449,32.3567,32.3744,132309.0
2020-03-25 11:55:00,36.75,36.82,36.72,36.8,216301.0,32.3832,32.4449,32.3567,32.4272,216301.0
2020-03-25 12:00:00,36.81,36.93,36.8,36.91,162890.0,32.436,32.5418,32.4272,32.5242,162890.0
2020-03-25 12:05:00,36.91,36.93,36.83,36.84,171763.0,32.5242,32.5418,32.4537,32.4625,171763.0
2020-03-25 12:10:00,36.84,36.88,36.81,36.87,252662.0,32.4625,32.4977,32.436,32.4889,252662.0
2020-03-25 12:15:00,36.87,36.93,36.86,36.9,346284.0,32.4889,32.5418,32.4801,32.5153,346284.0
2020-03-25 12:20:00,36.9,36.95,36.88,36.95,288289.0,32.5153,32.5594,32.4977,32.5594,288289.0
2020-03-25 12:25:00,36.96,36.99,36.94,36.97,233753.0,32.5682,32.5947,32.5506,32.577,233753.0
2020-03-25 12:30:00,36.97,37.11,36.95,37.1,472484.0,32.577,32.7004,32.5594,32.6916,472484.0
2020-03-25 12:35:00,37.1,37.15,37.05,37.15,304657.0,32.6916,32.7356,32.6475,32.7356,304657.0
2020-03-25 12:40:00,37.15,37.17,37.11,37.14,330725.0,32.7356,32.7533,32.7004,32.7268,330725.0
2020-03-25 12:45:00,37.14,37.2,37.14,37.15,146553.0,32.7268,32.7797,32.7268,32.7356,146553.0
2020-03-25 12:50:00,37.15,37.22,37.15,37.15,194122.0,32.7356,32.7973,32.7356,32.7356,194122.0
2020-03-25 12:55:00,37.16,37.19,37.11,37.16,150454.0,32.7445,32.7709,32.7004,32.7445,150454.0
2020-03-25 13:00:00,37.16,37.23,37.11,37.19,229955.0,32.7445,32.8061,32.7004,32.7709,229955.0
2020-03-25 13:05:00,37.18,37.37,37.17,37.37,260055.0,32.7621,32.9295,32.7533,32.9295,260055.0
2020-03-25 13:10:00,37.37,37.37,37.27,37.31,210836.0,32.9295,32.9295,32.8414,32.8766,210836.0
2020-03-25 13:15:00,37.31,37.42,37.29,37.42,235251.0,32.8766,32.9736,32.859,32.9736,235251.0
2020-03-25 13:20:00,37.41,37.47,37.39,37.46,282766.0,32.9647,33.0176,32.9471,33.0088,282766.0
2020-03-25 13:25:00,37.45,37.46,37.37,37.46,186515.0,33.0,33.0088,32.9295,33.0088,186515.0
2020-03-25 13:30:00,37.46,37.54,37.42,37.53,223989.0,33.0088,33.0793,32.9736,33.0705,223989.0
2020-03-25 13:35:00,37.53,37.58,37.46,37.58,415680.0,33.0705,33.1145,33.0088,33.1145,415680.0
2020-03-25 13:40:00,37.58,37.63,37.55,37.62,389838.0,33.1145,33.1586,33.0881,33.1498,389838.0
2020-03-25 13:45:00,37.62,37.71,37.61,37.65,297381.0,33.1498,33.2291,33.141,33.1762,297381.0
2020-03-25 13:50:00,37.65,37.69,37.51,37.52,419151.0,33.1762,33.2115,33.0529,33.0617,419151.0
2020-03-25 13:55:00,37.51,37.58,37.46,37.48,284528.0,33.0529,33.1145,33.0088,33.0264,284528.0
2020-03-25 14:00:00,37.49,37.5,37.37,37.38,310428.0,33.0352,33.0441,32.9295,32.9383,310428.0
2020-03-25 14:05:00,37.38,37.38,37.25,37.3,199705.0,32.9383,32.9383,32.8238,32.8678,199705.0
2020-03-25 14:10:00,37.31,37.38,37.29,37.37,271003.0,32.8766,32.9383,32.859,32.9295,271003.0
2020-03-25 14:15:00,37.38,37.42,37.31,37.41,137774.0,32.9383,32.9736,32.8766,32.9647,137774.0
2020-03-25 14:20:00,37.41,37.47,37.39,37.42,212127.0,32.9647,33.0176,32.9471,32.9736,212127.0
2020-03-25 14:25:00,37.42,37.52,37.39,37.47,287474.0,32.9736,33.0617,32.9471,33.0176,287474.0
2020-03-25 14:30:00,37.46,37.49,37.32,37.34,181763.0,33.0088,33.0352,32.8854,32.9031,181763.0
2020-03-25 14:35:00,37.34,37.37,37.26,37.34,353027.0,32.9031,32.9295,32.8326,32.9031,353027.0
2020-03-25 14:40:00,37.34,37.4,37.28,37.38,165823.0,32.9031,32.9559,32.8502,32.9383,165823.0
2020-03-25 14:45:00,37.38,37.52,37.37,37.51,583209.0,32.9383,33.0617,32.9295,33.0529,583209.0
2020-03-25 14:50:00,37.51,37.54,37.45,37.5,286190.0,33.0529,33.0793,33.0,33.0441,286190.0
2020-03-25 14:55:00,37.5,37.66,37.49,37.65,373371.0,33.0441,33.185,33.0352,33.1762,373371.0
2020-03-25 15:00:00,37.65,37.74,37.62,37.69,374484.0,33.1762,33.2555,33.1498,33.2115,374484.0
2020-03-25 15:05:00,37.69,37.71,37.63,37.66,315671.0,33.2115,33.2291,33.1586,33.185,315671.0
2020-03-25 15:10:00,37.66,37.66,37.55,37.63,236261.0,33.185,33.185,33.0881,33.1586,236261.0
2020-03-25 15:15:00,37.63,37.68,37.59,37.66,397871.0,33.1586,33.2027,33.1234,33.185,397871.0
2020-03-25 15:20:00,37.65,37.69,37.59,37.67,304072.0,33.1762,33.2115,33.1234,33.1939,304072.0
2020-03-25 15:25:00,37.67,37.69,37.52,37.57,484157.0,33.1939,33.2115,33.0617,33.1057,484157.0
2020-03-25 15:30:00,37.58,37.7,37.57,37.67,480884.0,33.1145,33.2203,33.1057,33.1939,480884.0
2020-03-25 15:35:00,37.66,37.72,37.64,37.66,520639.0,33.185,33.2379,33.1674,33.185,520639.0
2020-03-25 15:40:00,37.66,37.7,37.56,37.59,450006.0,33.185,33.2203,33.0969,33.1234,450006.0
2020-03-25 15:45:00,37.59,37.6,37.41,37.43,554283.0,33.1234,33.1322,32.9647,32.9824,554283.0
2020-03-25 15:50:00,37.43,37.44,37.23,37.42,1933704.0,32.9824,32.9912,32.8061,32.9736,1933704.0
2020-03-25 15:55:00,37.42,37.52,37.25,37.32,2291369.0,32.9736,33.0617,32.8238,32.8854,2291369.0
2020-03-26 09:30:00,37.01,37.19,36.93,37.06,690491.0,32.6123,32.7709,32.5418,32.6563,690491.0
2020-03-26 09:35:00,37.06,37.1,36.99,37.02,730192.0,32.6563,32.6916,32.5947,32.6211,730192.0
2020-03-26 09:40:00,37.03,37.08,36.98,37.02,664416.0,32.6299,32.674,32.5858,32.6211,664416.0
2020-03-26 09:45:00,37.03,37.11,36.98,37.05,539686.0,32.6299,32.7004,32.5858,32.6475,539686.0
2020-03-26 09:50:00,37.05,37.17,36.94,37.15,350768.0,32.6475,32.7533,32.5506,32.7356,350768.0
2020-03-26 09:55:00,37.15,37.31,37.15,37.25,592423.0,32.7356,32.8766,32.7356,32.8238,592423.0
2020-03-26 10:00:00,37.25,37.28,37.2,37.22,311723.0,32.8238,32.8502,32.7797,32.7973,311723.0
2020-03-26 10:05:00,37.23,37.41,37.23,37.39,456301.0,32.8061,32.9647,32.8061,32.9471,456301.0
2020-03-26 10:10:00,37.39,37.4,37.28,37.29,586594.0,32.9471,32.9559,32.8502,32.859,586594.0
2020-03-26 10:15:00,37.28,37.46,37.28,37.44,368171.0,32.8502,33.0088,32.8502,32.9912,368171.0
2020-03-26 10:20:00,37.45,37.52,37.39,37.42,368348.0,33.0,33.0617,32.9471,32.9736,368348.0
2020-03-26 10:25:00,37.42,37.45,37.33,37.34,225326.0,32.9736,33.0,32.8943,32.9031,225326.0
2020-03-26 10:30:00,37.34,37.52,37.34,37.51,263657.0,32.9031,33.0617,32.9031,33.0529,263657.0
2020-03-26 10:35:00,37.49,37.52,37.41,37.42,256950.0,33.0352,33.0617,32.9647,32.9736,256950.0
2020-03-26 10:40:00,37.42,37.44,37.33,37.44,403305.0,32.9736,32.9912,32.8943,32.9912,403305.0
2020-03-26 10:45:00,37.43,37.49,37.28,37.33,444430.0,32.9824,33.0352,32.8502,32.8943,444430.0
2020-03-26 10:50:00,37.32,37.4,37.29,37.36,429565.0,32.8854,32.9559,32.859,32.9207,429565.0
2020-03-26 10:55:00,37.36,37.46,37.33,37.44,572188.0,32.9207,33.0088,32.8943,32.9912,572188.0
2020-03-26 11:00:00,37.45,37.49,37.34,37.48,292277.0,33.0,33.0352,32.9031,33.0264,292277.0
2020-03-26 11:05:00,37.48,37.51,37.39,37.43,384240.0,33.0264,33.0529,32.9471,32.9824,384240.0
2020-03-26 11:10:00,37.43,37.51,37.43,37.47,336702.0,32.9824,33.0529,32.9824,33.0176,336702.0
2020-03-26 11:15:00,37.48,37.56,37.48,37.55,494168.0,33.0264,33.0969,33.0264,33.0881,494168.0
2020-03-26 11:20:00,37.56,37.58,37.52,37.56,503987.0,33.0969,33.1145,33.0617,33.0969,503987.0
2020-03-26 11:25:00,37.57,37.61,37.53,37.59,346743.0,33.1057,33.141,33.0705,33.1234,346743.0
2020-03-26 11:30:00,37.59,37.69,37.58,37.67,434875.0,33.1234,33.2115,33.1145,33.1939,434875.0
2020-03-26 11:35:00,37.67,37.72,37.62,37.67,591592.0,33.1939,33.2379,33.1498,33.1939,591592.0
2020-03-26 11:40:00,37.67,37.7,37.64,37.66,227313.0,33.1939,33.2203,33.1674,33.185,227313.0
2020-03-26 11:45:00,37.66,37.66,37.58,37.64,259042.0,33.185,33.185,33.1145,33.1674,259042.0
2020-03-26 11:50:00,37.64,37.72,37.61,37.71,217851.0,33.1674,33.2379,33.141,33.2291,217851.0
2020-03-26 11:55:00,37.7,37.7,37.58,37.63,395082.0,33.2203,33.2203,33.1145,33.1586,395082.0
2020-03-26 12:00:00,37.63,37.69,37.63,37.68,383252.0,33.1586,33.2115,33.1586,33.2027,383252.0
2020-03-26 12:05:00,37.68,37.7,37.61,37.66,270228.0,33.2027,33.2203,33.141,33.185,270228.0
2020-03-26 12:10:00,37.66,37.69,37.62,37.62,124878.0,33.185,33.2115,33.1498,33.1498,124878.0
2020-03-26 12:15:00,37.62,37.63,37.56,37.59,184800.0,33.1498,33.1586,33.0969,33.1234,184800.0
2020-03-26 12:20:00,37.59,37.68,37.59,37.66,198887.0,33.1234,33.2027,33.1234,33.185,198887.0
2020-03-26 12:25:00,37.66,37.78,37.66,37.76,321678.0,33.185,33.2908,33.185,33.2732,321678.0
2020-03-26 12:30:00,37.76,37.82,37.75,37.81,151770.0,33.2732,33.326,33.2643,33.3172,151770.0
2020-03-26 12:35:00,37.8,37.83,37.72,37.77,321386.0,33.3084,33.3348,33.2379,33.282,321386.0
2020-03-26 12:40:00,37.77,37.79,37.7,37.76,237903.0,33.282,33.2996,33.2203,33.2732,237903.0
2020-03-26 12:45:00,37.76,37.83,37.73,37.82,266515.0,33.2732,33.3348,33.2467,33.326,266515.0
2020-03-26 12:50:00,37.83,37.9,37.8,37.84,357414.0,33.3348,33.3965,33.3084,33.3437,357414.0
2020-03-26 12:55:00,37.83,37.95,37.81,37.93,354687.0,33.3348,33.4406,33.3172,33.423,354687.0
2020-03-26 13:00:00,37.93,37.94,37.86,37.92,250926.0,33.423,33.4318,33.3613,33.4141,250926.0
2020-03-26 13:05:00,37.92,37.94,37.72,37.74,375617.0,33.4141,33.4318,33.2379,33.2555,375617.0
2020-03-26 13:10:00,37.74,37.79,37.7,37.77,214630.0,33.2555,33.2996,33.2203,33.282,214630.0
2020-03-26 13:15:00,37.76,37.86,37.73,37.79,371354.0,33.2732,33.3613,33.2467,33.2996,371354.0
2020-03-26 13:20:00,37.79,37.8,37.69,37.76,336562.0,33.2996,33.3084,33.2115,33.2732,336562.0
2020-03-26 13:25:00,37.75,37.83,37.75,37.82,282037.0,33.2643,33.3348,33.2643,33.326,282037.0
2020-03-26 13:30:00,37.81,37.83,37.67,37.73,316113.0,33.3172,33.3348,33.1939,33.2467,316113.0
2020-03-26 13:35:00,37.74,37.79,37.7,37.77,318772.0,33.2555,33.2996,33.2203,33.282,318772.0
2020-03-26 13:40:00,37.77,37.85,37.75,37.84,379561.0,33.282,33.3525,33.2643,33.3437,379561.0
2020-03-26 13:45:00,37.84,37.89,37.79,37.88,234202.0,33.3437,33.3877,33.2996,33.3789,234202.0
2020-03-26 13:50:00,37.88,37.9,37.81,37.85,256941.0,33.3789,33.3965,33.3172,33.3525,256941.0
2020-03-26 13:55:00,37.85,37.87,37.8,37.83,316226.0,33.3525,33.3701,33.3084,33.3348,316226.0
2020-03-26 14:00:00,37.84,37.91,37.82,37.89,187742.0,33.3437,33.4053,33.326,33.3877,187742.0
2020-03-26 14:05:00,37.89,37.89,37.76,37.8,271506.0,33.3877,33.3877,33.2732,33.3084,271506.0
2020-03-26 14:10:00,37.8,37.85,37.75,37.82,445346.0,33.3084,33.3525,33.2643,33.326,445346.0
2020-03-26 14:15:00,37.82,37.88,37.79,37.86,376064.0,33.326,33.3789,33.2996,33.3613,376064.0
2020-03-26 14:20:00,37.85,37.92,37.81,37.86,279918.0,33.3525,33.4141,33.3172,33.3613,279918.0
2020-03-26 14:25:00,37.86,37.94,37.84,37.9,293347.0,33.3613,33.4318,33.3437,33.3965,293347.0
2020-03-26 14:30:00,37.91,38.01,37.91,37.98,304481.0,33.4053,33.4935,33.4053,33.467,304481.0
2020-03-26 14:35:00,37.99,38.05,37.96,38.02,366838.0,33.4758,33.5287,33.4494,33.5023,366838.0
2020-03-26 14:40:00,38.03,38.03,37.96,37.98,282958.0,33.5111,33.5111,33.4494,33.467,282958.0
2020-03-26 14:45:00,37.98,38.03,37.95,37.98,387466.0,33.467,33.5111,33.4406,33.467,387466.0
2020-03-26 14:50:00,37.98,38.05,37.98,38.03,268741.0,33.467,33.5287,33.467,33.5111,268741.0
2020-03-26 14:55:00,38.02,38.08,37.96,38.07,270165.0,33.5023,33.5551,33.4494,33.5463,270165.0
2020-03-26 15:00:00,38.07,38.1,38.02,38.1,196499.0,33.5463,33.5728,33.5023,33.5728,196499.0
2020-03-26 15:05:00,38.1,38.1,37.99,38.01,270474.0,33.5728,33.5728,33.4758,33.4935,270474.0
2020-03-26 15:10:00,38.01,38.06,37.98,37.99,190455.0,33.4935,33.5375,33.467,33.4758,190455.0
2020-03-26 15:15:00,37.99,38.1,37.98,38.08,239058.0,33.4758,33.5728,33.467,33.5551,239058.0
2020-03-26 15:20:00,38.08,38.11,38.0,38.01,288102.0,33.5551,33.5816,33.4846,33.4935,288102.0
2020-03-26 15:25:00,38.0,38.1,38.0,38.09,235587.0,33.4846,33.5728,33.4846,33.5639,235587.0
2020-03-26 15:30:00,38.09,38.18,38.08,38.17,453807.0,33.5639,33.6433,33.5551,33.6344,453807.0
2020-03-26 15:35:00,38.16,38.2,37.98,38.06,437959.0,33.6256,33.6609,33.467,33.5375,437959.0
2020-03-26 15:40:00,38.06,38.12,38.03,38.08,403397.0,33.5375,33.5904,33.5111,33.5551,403397.0
2020-03-26 15:45:00,38.08,38.08,37.96,38.04,437765.0,33.5551,33.5551,33.4494,33.5199,437765.0
2020-03-26 15:50:00,38.04,38.33,38.04,38.32,1945086.0,33.5199,33.7754,33.5199,33.7666,1945086.0
2020-03-26 15:55:00,38.32,38.4,38.26,38.3,1918396.0,33.7666,33.8371,33.7137,33.749,1918396.0
2020-03-27 09:30:00,36.26,36.43,36.16,36.31,1428471.0,31.9514,32.1012,31.8633,31.9955,1428471.0
2020-03-27 09:35:00,36.31,36.53,36.3,36.42,807921.0,31.9955,32.1893,31.9866,32.0924,807921.0
2020-03-27 09:40:00,36.41,36.41,36.22,36.28,920283.0,32.0836,32.0836,31.9161,31.969,920283.0
2020-03-27 09:45:00,36.29,36.36,36.25,36.35,451107.0,31.9778,32.0395,31.9426,32.0307,451107.0
2020-03-27 09:50:00,36.35,36.43,36.28,36.28,811962.0,32.0307,32.1012,31.969,31.969,811962.0
2020-03-27 09:55:00,36.29,36.4,36.28,36.31,547069.0,31.9778,32.0748,31.969,31.9955,547069.0
2020-03-27 10:00:00,36.31,36.33,36.25,36.29,326968.0,31.9955,32.0131,31.9426,31.9778,326968.0
2020-03-27 10:05:00,36.29,36.39,36.29,36.38,498586.0,31.9778,32.0659,31.9778,32.0571,498586.0
2020-03-27 10:10:00,36.37,36.43,36.28,36.29,209441.0,32.0483,32.1012,31.969,31.9778,209441.0
2020-03-27 10:15:00,36.28,36.31,36.18,36.22,375651.0,31.969,31.9955,31.8809,31.9161,375651.0
2020-03-27 10:20:00,36.21,36.29,36.15,36.19,428081.0,31.9073,31.9778,31.8545,31.8897,428081.0
2020-03-27 10:25:00,36.2,36.25,36.15,36.2,244384.0,31.8985,31.9426,31.8545,31.8985,244384.0
2020-03-27 10:30:00,36.2,36.22,36.13,36.14,254751.0,31.8985,31.9161,31.8368,31.8457,254751.0
2020-03-27 10:35:00,36.14,36.17,36.08,36.14,188987.0,31.8457,31.8721,31.7928,31.8457,188987.0
2020-03-27 10:40:00,36.14,36.18,36.09,36.11,216243.0,31.8457,31.8809,31.8016,31.8192,216243.0
2020-03-27 10:45:00,36.11,36.16,36.07,36.13,343286.0,31.8192,31.8633,31.784,31.8368,343286.0
2020-03-27 10:50:00,36.13,36.2,36.09,36.18,167888.0,31.8368,31.8985,31.8016,31.8809,167888.0
2020-03-27 10:55:00,36.19,36.2,36.13,36.18,107568.0,31.8897,31.8985,31.8368,31.8809,107568.0
2020-03-27 11:00:00,36.18,36.23,36.15,36.2,145376.0,31.8809,31.925,31.8545,31.8985,145376.0
2020-03-27 11:05:00,36.19,36.27,36.16,36.26,311526.0,31.8897,31.9602,31.8633,31.9514,311526.0
2020-03-27 11:10:00,36.26,36.28,36.22,36.23,325349.0,31.9514,31.969,31.9161,31.925,325349.0
2020-03-27 11:15:00,36.24,36.39,36.24,36.35,461945.0,31.9338,32.0659,31.9338,32.0307,461945.0
2020-03-27 11:20:00,36.35,36.35,36.25,36.3,232122.0,32.0307,32.0307,31.9426,31.9866,232122.0
2020-03-27 11:25:00,36.3,36.35,36.24,36.27,152542.0,31.9866,32.0307,31.9338,31.9602,152542.0
2020-03-27 11:30:00,36.27,36.32,36.22,36.3,128087.0,31.9602,32.0043,31.9161,31.9866,128087.0
2020-03-27 11:35:00,36.3,36.35,36.25,36.27,193899.0,31.9866,32.0307,31.9426,31.9602,193899.0
2020-03-27 11:40:00,36.27,36.3,36.14,36.18,430254.0,31.9602,31.9866,31.8457,31.8809,430254.0
2020-03-27 11:45:00,36.18,36.2,36.11,36.13,232657.0,31.8809,31.8985,31.8192,31.8368,232657.0
2020-03-27 11:50:00,36.14,36.18,36.13,36.16,147168.0,31.8457,31.8809,31.8368,31.8633,147168.0
2020-03-27 11:55:00,36.17,36.19,36.09,36.12,155393.0,31.8721,31.8897,31.8016,31.828,155393.0
2020-03-27 12:00:00,36.12,36.17,36.1,36.14,150095.0,31.828,31.8721,31.8104,31.8457,150095.0
2020-03-27 12:05:00,36.14,36.16,36.08,36.12,239705.0,31.8457,31.8633,31.7928,31.828,239705.0
2020-03-27 12:10:00,36.12,36.17,36.1,36.14,482580.0,31.828,31.8721,31.8104,31.8457,482580.0
2020-03-27 12:15:00,36.14,36.3,36.12,36.29,583837.0,31.8457,31.9866,31.828,31.9778,583837.0
2020-03-27 12:20:00,36.28,36.28,36.2,36.23,369572.0,31.969,31.969,31.8985,31.925,369572.0
2020-03-27 12:25:00,36.23,36.27,36.2,36.23,415008.0,31.925,31.9602,31.8985,31.925,415008.0
2020-03-27 12:30:00,36.23,36.35,36.19,36.31,447450.0,31.925,32.0307,31.8897,31.9955,447450.0
2020-03-27 12:35:00,36.32,36.38,36.3,36.32,317493.0,32.0043,32.0571,31.9866,32.0043,317493.0
2020-03-27 12:40:00,36.33,36.38,36.31,36.36,303615.0,32.0131,32.0571,31.9955,32.0395,303615.0
2020-03-27 12:45:00,36.36,36.37,36.25,36.26,218434.0,32.0395,32.0483,31.9426,31.9514,218434.0
2020-03-27 12:50:00,36.26,36.34,36.25,36.3,143618.0,31.9514,32.0219,31.9426,31.9866,143618.0
2020-03-27 12:55:00,36.3,36.33,36.25,36.32,222752.0,31.9866,32.0131,31.9426,32.0043,222752.0
2020-03-27 13:00:00,36.32,36.35,36.27,36.28,213107.0,32.0043,32.0307,31.9602,31.969,213107.0
2020-03-27 13:05:00,36.29,36.3,36.2,36.2,257050.0,31.9778,31.9866,31.8985,31.8985,257050.0
2020-03-27 13:10:00,36.21,36.23,36.17,36.19,120098.0,31.9073,31.925,31.8721,31.8897,120098.0
2020-03-27 13:15:00,36.19,36.24,36.15,36.22,226464.0,31.8897,31.9338,31.8545,31.9161,226464.0
2020-03-27 13:20:00,36.23,36.26,36.19,36.23,129976.0,31.925,31.9514,31.8897,31.925,129976.0
2020-03-27 13:25:00,36.23,36.29,36.17,36.18,235899.0,31.925,31.9778,31.8721,31.8809,235899.0
2020-03-27 13:30:00,36.19,36.28,36.16,36.27,160666.0,31.8897,31.969,31.8633,31.9602,160666.0
2020-03-27 13:35:00,36.27,36.34,36.22,36.33,288127.0,31.9602,32.0219,31.9161,32.0131,288127.0
2020-03-27 13:40:00,36.34,36.4,36.3,36.31,548163.0,32.0219,32.0748,31.9866,31.9955,548163.0
2020-03-27 13:45:00,36.32,36.36,36.26,36.32,329621.0,32.0043,32.0395,31.9514,32.0043,329621.0
2020-03-27 13:50:00,36.33,36.36,36.29,36.32,213634.0,32.0131,32.0395,31.9778,32.0043,213634.0
2020-03-27 13:55:00,36.32,36.37,36.28,36.32,199881.0,32.0043,32.0483,31.969,32.0043,199881.0
2020-03-27 14:00:00,36.33,36.37,36.28,36.3,279909.0,32.0131,32.0483,31.969,31.9866,279909.0
2020-03-27 14:05:00,36.3,36.32,36.24,36.25,236156.0,31.9866,32.0043,31.9338,31.9426,236156.0
2020-03-27 14:10:00,36.26,36.31,36.24,36.29,258468.0,31.9514,31.9955,31.9338,31.9778,258468.0
2020-03-27 14:15:00,36.29,36.31,36.25,36.29,371400.0,31.9778,31.9955,31.9426,31.9778,371400.0
2020-03-27 14:20:00,36.3,36.31,36.26,36.27,233808.0,31.9866,31.9955,31.9514,31.9602,233808.0
2020-03-27 14:25:00,36.27,36.32,36.25,36.3,242450.0,31.9602,32.0043,31.9426,31.9866,242450.0
2020-03-27 14:30:00,36.3,36.36,36.28,36.35,203289.0,31.9866,32.0395,31.969,32.0307,203289.0
2020-03-27 14:35:00,36.35,36.36,36.3,36.3,127407.0,32.0307,32.0395,31.9866,31.9866,127407.0
2020-03-27 14:40:00,36.32,36.35,36.27,36.28,119228.0,32.0043,32.0307,31.9602,31.969,119228.0
2020-03-27 14:45:00,36.28,36.31,36.26,36.27,117241.0,31.969,31.9955,31.9514,31.9602,117241.0
2020-03-27 14:50:00,36.27,36.32,36.23,36.32,269508.0,31.9602,32.0043,31.925,32.0043,269508.0
2020-03-27 14:55:00,36.32,36.37,36.3,36.36,159129.0,32.0043,32.0483,31.9866,32.0395,159129.0
2020-03-27 15:00:00,36.37,36.45,36.33,36.45,205840.0,32.0483,32.1188,32.0131,32.1188,205840.0
2020-03-27 15:05:00,36.45,36.48,36.39,36.46,391610.0,32.1188,32.1453,32.0659,32.1276,391610.0
2020-03-27 15:10:00,36.45,36.52,36.41,36.41,199310.0,32.1188,32.1805,32.0836,32.0836,199310.0
2020-03-27 15:15:00,36.41,36.53,36.4,36.52,506125.0,32.0836,32.1893,32.0748,32.1805,506125.0
2020-03-27 15:20:00,36.51,36.65,36.51,36.65,763010.0,32.1717,32.2951,32.1717,32.2951,763010.0
2020-03-27 15:25:00,36.65,36.69,36.59,36.61,912855.0,32.2951,32.3303,32.2422,32.2598,912855.0
2020-03-27 15:30:00,36.61,36.63,36.51,36.57,572849.0,32.2598,32.2774,32.1717,32.2246,572849.0
2020-03-27 15:35:00,36.56,36.57,36.41,36.44,649004.0,32.2157,32.2246,32.0836,32.11,649004.0
2020-03-27 15:40:00,36.43,36.45,36.32,36.37,691674.0,32.1012,32.1188,32.0043,32.0483,691674.0
2020-03-27 15:45:00,36.37,36.42,36.24,36.26,882166.0,32.0483,32.0924,31.9338,31.9514,882166.0
2020-03-27 15:50:00,36.25,36.26,36.15,36.16,1947629.0,31.9426,31.9514,31.8545,31.8633,1947629.0
2020-03-27 15:55:00,36.16,36.19,36.01,36.08,4159431.0,31.8633,31.8897,31.7311,31.7928,4159431.0
2020-03-30 09:30:00,36.71,36.81,36.68,36.76,724345.0,32.3479,32.436,32.3215,32.392,724345.0
2020-03-30 09:35:00,36.77,36.77,36.59,36.62,445359.0,32.4008,32.4008,32.2422,32.2686,445359.0
2020-03-30 09:40:00,36.62,36.67,36.54,36.59,330994.0,32.2686,32.3127,32.1981,32.2422,330994.0
2020-03-30 09:45:00,36.6,36.63,36.54,36.59,335579.0,32.251,32.2774,32.1981,32.2422,335579.0
2020-03-30 09:50:00,36.6,36.67,36.58,36.59,156671.0,32.251,32.3127,32.2334,32.2422,156671.0
2020-03-30 09:55:00,36.59,36.6,36.52,36.55,245022.0,32.2422,32.251,32.1805,32.2069,245022.0
2020-03-30 10:00:00,36.55,36.64,36.5,36.63,423263.0,32.2069,32.2862,32.1629,32.2774,423263.0
2020-03-30 10:05:00,36.62,36.64,36.58,36.6,176679.0,32.2686,32.2862,32.2334,32.251,176679.0
2020-03-30 10:10:00,36.6,36.65,36.54,36.65,169296.0,32.251,32.2951,32.1981,32.2951,169296.0
2020-03-30 10:15:00,36.64,36.73,36.63,36.71,202669.0,32.2862,32.3655,32.2774,32.3479,202669.0
2020-03-30 10:20:00,36.72,36.72,36.65,36.66,261637.0,32.3567,32.3567,32.2951,32.3039,261637.0
2020-03-30 10:25:00,36.66,36.72,36.63,36.67,130044.0,32.3039,32.3567,32.2774,32.3127,130044.0
2020-03-30 10:30:00,36.67,36.74,36.66,36.72,171172.0,32.3127,32.3744,32.3039,32.3567,171172.0
2020-03-30 10:35:00,36.73,36.8,36.73,36.77,216469.0,32.3655,32.4272,32.3655,32.4008,216469.0
2020-03-30 10:40:00,36.77,36.84,36.75,36.76,201119.0,32.4008,32.4625,32.3832,32.392,201119.0
2020-03-30 10:45:00,36.76,36.85,36.75,36.83,331366.0,32.392,32.4713,32.3832,32.4537,331366.0
2020-03-30 10:50:00,36.83,36.83,36.74,36.78,163431.0,32.4537,32.4537,32.3744,32.4096,163431.0
2020-03-30 10:55:00,36.79,36.8,36.72,36.76,117970.0,32.4184,32.4272,32.3567,32.392,117970.0
2020-03-30 11:00:00,36.76,36.86,36.74,36.85,125781.0,32.392,32.4801,32.3744,32.4713,125781.0
2020-03-30 11:05:00,36.86,36.94,36.83,36.91,281206.0,32.4801,32.5506,32.4537,32.5242,281206.0
2020-03-30 11:10:00,36.91,36.97,36.89,36.94,235668.0,32.5242,32.577,32.5065,32.5506,235668.0
2020-03-30 11:15:00,36.95,37.01,36.92,37.01,241080.0,32.5594,32.6123,32.533,32.6123,241080.0
2020-03-30 11:20:00,37.01,37.04,36.98,37.01,115444.0,32.6123,32.6387,32.5858,32.6123,115444.0
2020-03-30 11:25:00,37.0,37.08,36.97,37.08,118799.0,32.6035,32.674,32.577,32.674,118799.0
2020-03-30 11:30:00,37.08,37.13,37.06,37.12,126429.0,32.674,32.718,32.6563,32.7092,126429.0
2020-03-30 11:35:00,37.13,37.13,37.02,37.05,170866.0,32.718,32.718,32.6211,32.6475,170866.0
2020-03-30 11:40:00,37.05,37.08,37.02,37.06,247582.0,32.6475,32.674,32.6211,32.6563,247582.0
2020-03-30 11:45:00,37.07,37.08,37.01,37.05,89681.0,32.6651,32.674,32.6123,32.6475,89681.0
2020-03-30 11:50:00,37.04,37.09,37.03,37.08,110144.0,32.6387,32.6828,32.6299,32.674,110144.0
2020-03-30 11:55:00,37.08,37.11,37.04,37.06,111747.0,32.674,32.7004,32.6387,32.6563,111747.0
2020-03-30 12:00:00,37.06,37.06,36.96,36.97,137969.0,32.6563,32.6563,32.5682,32.577,137969.0
2020-03-30 12:05:00,36.97,37.01,36.92,36.97,288740.0,32.577,32.6123,32.533,32.577,288740.0
2020-03-30 12:10:00,36.97,37.04,36.91,37.02,174585.0,32.577,32.6387,32.5242,32.6211,174585.0
2020-03-30 12:15:00,37.02,37.1,37.02,37.08,94916.0,32.6211,32.6916,32.6211,32.674,94916.0
2020-03-30 12:20:00,37.08,37.09,37.03,37.08,149259.0,32.674,32.6828,32.6299,32.674,149259.0
2020-03-30 12:25:00,37.08,37.14,37.07,37.13,107375.0,32.674,32.7268,32.6651,32.718,107375.0
2020-03-30 12:30:00,37.13,37.13,37.08,37.08,76366.0,32.718,32.718,32.674,32.674,76366.0
2020-03-30 12:35:00,37.08,37.15,37.07,37.14,33906.0,32.674,32.7356,32.6651,32.7268,33906.0
2020-03-30 12:40:00,37.14,37.16,37.11,37.13,55498.0,32.7268,32.7445,32.7004,32.718,55498.0
2020-03-30 12:45:00,37.13,37.13,37.06,37.08,43815.0,32.718,32.718,32.6563,32.674,43815.0
2020-03-30 12:50:00,37.09,37.17,37.08,37.16,58010.0,32.6828,32.7533,32.674,32.7445,58010.0
2020-03-30 12:55:00,37.16,37.17,37.12,37.15,105087.0,32.7445,32.7533,32.7092,32.7356,105087.0
2020-03-30 13:00:00,37.15,37.16,37.11,37.15,94255.0,32.7356,32.7445,32.7004,32.7356,94255.0
2020-03-30 13:05:00,37.14,37.16,37.11,37.12,117872.0,32.7268,32.7445,32.7004,32.7092,117872.0
2020-03-30 13:10:00,37.12,37.15,37.09,37.11,121536.0,32.7092,32.7356,32.6828,32.7004,121536.0
2020-03-30 13:15:00,37.11,37.16,37.1,37.15,205672.0,32.7004,32.7445,32.6916,32.7356,205672.0
2020-03-30 13:20:00,37.15,37.17,37.12,37.15,228182.0,32.7356,32.7533,32.7092,32.7356,228182.0
2020-03-30 13:25:00,37.14,37.17,37.13,37.14,76453.0,32.7268,32.7533,32.718,32.7268,76453.0
2020-03-30 13:30:00,37.15,37.17,37.12,37.16,98962.0,32.7356,32.7533,32.7092,32.7445,98962.0
2020-03-30 13:35:00,37.16,37.17,37.12,37.15,65135.0,32.7445,32.7533,32.7092,32.7356,65135.0
2020-03-30 13:40:00,37.15,37.16,37.07,37.09,196396.0,32.7356,32.7445,32.6651,32.6828,196396.0
2020-03-30 13:45:00,37.09,37.13,37.06,37.12,280657.0,32.6828,32.718,32.6563,32.7092,280657.0
2020-03-30 13:50:00,37.12,37.15,37.11,37.14,64457.0,32.7092,32.7356,32.7004,32.7268,64457.0
2020-03-30 13:55:00,37.14,37.14,37.05,37.1,120361.0,32.7268,32.7268,32.6475,32.6916,120361.0
2020-03-30 14:00:00,37.1,37.14,37.07,37.12,183524.0,32.6916,32.7268,32.6651,32.7092,183524.0
2020-03-30 14:05:00,37.13,37.15,37.12,37.12,117922.0,32.718,32.7356,32.7092,32.7092,117922.0
2020-03-30 14:10:00,37.12,37.12,37.04,37.06,123068.0,32.7092,32.7092,32.6387,32.6563,123068.0
2020-03-30 14:15:00,37.07,37.15,37.04,37.14,567870.0,32.6651,32.7356,32.6387,32.7268,567870.0
2020-03-30 14:20:00,37.13,37.18,37.12,37.16,191954.0,32.718,32.7621,32.7092,32.7445,191954.0
2020-03-30 14:25:00,37.17,37.23,37.15,37.22,107591.0,32.7533,32.8061,32.7356,32.7973,107591.0
2020-03-30 14:30:00,37.22,37.26,37.19,37.23,230386.0,32.7973,32.8326,32.7709,32.8061,230386.0
2020-03-30 14:35:00,37.23,37.24,37.21,37.23,105952.0,32.8061,32.8149,32.7885,32.8061,105952.0
2020-03-30 14:40:00,37.23,37.26,37.21,37.26,63436.0,32.8061,32.8326,32.7885,32.8326,63436.0
2020-03-30 14:45:00,37.26,37.28,37.2,37.22,133819.0,32.8326,32.8502,32.7797,32.7973,133819.0
2020-03-30 14:50:00,37.23,37.27,37.2,37.23,97488.0,32.8061,32.8414,32.7797,32.8061,97488.0
2020-03-30 14:55:00,37.23,37.24,37.19,37.21,81568.0,32.8061,32.8149,32.7709,32.7885,81568.0
2020-03-30 15:00:00,37.21,37.26,37.19,37.25,93399.0,32.7885,32.8326,32.7709,32.8238,93399.0
2020-03-30 15:05:00,37.25,37.29,37.23,37.28,81795.0,32.8238,32.859,32.8061,32.8502,81795.0
2020-03-30 15:10:00,37.28,37.36,37.27,37.34,247790.0,32.8502,32.9207,32.8414,32.9031,247790.0
2020-03-30 15:15:00,37.33,37.34,37.27,37.28,101594.0,32.8943,32.9031,32.8414,32.8502,101594.0
2020-03-30 15:20:00,37.29,37.35,37.24,37.24,257989.0,32.859,32.9119,32.8149,32.8149,257989.0
2020-03-30 15:25:00,37.24,37.25,37.14,37.19,256687.0,32.8149,32.8238,32.7268,32.7709,256687.0
2020-03-30 15:30:00,37.19,37.24,37.19,37.22,158915.0,32.7709,32.8149,32.7709,32.7973,158915.0
2020-03-30 15:35:00,37.22,37.34,37.21,37.34,216353.0,32.7973,32.9031,32.7885,32.9031,216353.0
2020-03-30 15:40:00,37.34,37.35,37.26,37.29,312055.0,32.9031,32.9119,32.8326,32.859,312055.0
2020-03-30 15:45:00,37.29,37.32,37.26,37.27,354519.0,32.859,32.8854,32.8326,32.8414,354519.0
2020-03-30 15:50:00,37.28,37.39,37.24,37.38,1090601.0,32.8502,32.9471,32.8149,32.9383,1090601.0
2020-03-30 15:55:00,37.38,37.43,37.29,37.41,1458215.0,32.9383,32.9824,32.859,32.9647,1458215.0
2020-03-31 09:30:00,37.51,37.67,37.48,37.61,930423.0,33.0529,33.1939,33.0264,33.141,930423.0
2020-03-31 09:35:00,37.61,37.69,37.59,37.61,309169.0,33.141,33.2115,33.1234,33.141,309169.0
2020-03-31 09:40:00,37.62,37.67,37.59,37.59,371435.0,33.1498,33.1939,33.1234,33.1234,371435.0
2020-03-31 09:45:00,37.58,37.6,37.51,37.53,109553.0,33.1145,33.1322,33.0529,33.0705,109553.0
2020-03-31 09:50:00,37.53,37.57,37.49,37.51,164713.0,33.0705,33.1057,33.0352,33.0529,164713.0
2020-03-31 09:55:00,37.51,37.58,37.49,37.53,195129.0,33.0529,33.1145,33.0352,33.0705,195129.0
2020-03-31 10:00:00,37.53,37.65,37.53,37.63,109863.0,33.0705,33.1762,33.0705,33.1586,109863.0
2020-03-31 10:05:00,37.64,37.69,37.63,37.66,164683.0,33.1674,33.2115,33.1586,33.185,164683.0
2020-03-31 10:10:00,37.66,37.79,37.65,37.76,200020.0,33.185,33.2996,33.1762,33.2732,200020.0
2020-03-31 10:15:00,37.76,37.81,37.72,37.8,318270.0,33.2732,33.3172,33.2379,33.3084,318270.0
2020-03-31 10:20:00,37.8,37.83,37.77,37.79,183022.0,33.3084,33.3348,33.282,33.2996,183022.0
2020-03-31 10:25:00,37.78,37.78,37.73,37.77,112813.0,33.2908,33.2908,33.2467,33.282,112813.0
2020-03-31 10:30:00,37.77,37.84,37.77,37.81,323269.0,33.282,33.3437,33.282,33.3172,323269.0
2020-03-31 10:35:00,37.81,37.87,37.79,37.85,138639.0,33.3172,33.3701,33.2996,33.3525,138639.0
2020-03-31 10:40:00,37.86,37.9,37.81,37.81,215059.0,33.3613,33.3965,33.3172,33.3172,215059.0
2020-03-31 10:45:00,37.81,37.84,37.76,37.81,149226.0,33.3172,33.3437,33.2732,33.3172,149226.0
2020-03-31 10:50:00,37.8,37.84,37.77,37.78,221866.0,33.3084,33.3437,33.282,33.2908,221866.0
2020-03-31 10:55:00,37.79,37.82,37.73,37.74,160920.0,33.2996,33.326,33.2467,33.2555,160920.0
2020-03-31 11:00:00,37.74,37.74,37.67,37.71,188224.0,33.2555,33.2555,33.1939,33.2291,188224.0
2020-03-31 11:05:00,37.71,37.82,37.71,37.8,204578.0,33.2291,33.326,33.2291,33.3084,204578.0
2020-03-31 11:10:00,37.8,37.84,37.77,37.8,188603.0,33.3084,33.3437,33.282,33.3084,188603.0
2020-03-31 11:15:00,37.79,37.82,37.74,37.76,119873.0,33.2996,33.326,33.2555,33.2732,119873.0
2020-03-31 11:20:00,37.77,37.8,37.7,37.73,188623.0,33.282,33.3084,33.2203,33.2467,188623.0
2020-03-31 11:25:00,37.73,37.83,37.72,37.83,382878.0,33.2467,33.3348,33.2379,33.3348,382878.0
2020-03-31 11:30:00,37.83,37.85,37.75,37.8,239047.0,33.3348,33.3525,33.2643,33.3084,239047.0
2020-03-31 11:35:00,37.81,37.83,37.77,37.8,156328.0,33.3172,33.3348,33.282,33.3084,156328.0
2020-03-31 11:40:00,37.8,37.89,37.79,37.87,279104.0,33.3084,33.3877,33.2996,33.3701,279104.0
2020-03-31 11:45:00,37.87,37.87,37.73,37.75,170964.0,33.3701,33.3701,33.2467,33.2643,170964.0
2020-03-31 11:50:00,37.75,37.79,37.71,37.71,115316.0,33.2643,33.2996,33.2291,33.2291,115316.0
2020-03-31 11:55:00,37.72,37.76,37.69,37.75,196207.0,33.2379,33.2732,33.2115,33.2643,196207.0
2020-03-31 12:00:00,37.75,37.75,37.67,37.68,95733.0,33.2643,33.2643,33.1939,33.2027,95733.0
2020-03-31 12:05:00,37.68,37.76,37.67,37.76,129899.0,33.2027,33.2732,33.1939,33.2732,129899.0
2020-03-31 12:10:00,37.76,37.76,37.71,37.72,103424.0,33.2732,33.2732,33.2291,33.2379,103424.0
2020-03-31 12:15:00,37.72,37.73,37.67,37.71,172136.0,33.2379,33.2467,33.1939,33.2291,172136.0
2020-03-31 12:20:00,37.71,37.72,37.65,37.66,101488.0,33.2291,33.2379,33.1762,33.185,101488.0
2020-03-31 12:25:00,37.66,37.66,37.59,37.65,61223.0,33.185,33.185,33.1234,33.1762,61223.0
2020-03-31 12:30:00,37.65,37.65,37.59,37.63,239905.0,33.1762,33.1762,33.1234,33.1586,239905.0
2020-03-31 12:35:00,37.62,37.63,37.54,37.56,98536.0,33.1498,33.1586,33.0793,33.0969,98536.0
2020-03-31 12:40:00,37.56,37.63,37.56,37.6,130355.0,33.0969,33.1586,33.0969,33.1322,130355.0
2020-03-31 12:45:00,37.6,37.63,37.59,37.62,92371.0,33.1322,33.1586,33.1234,33.1498,92371.0
2020-03-31 12:50:00,37.61,37.66,37.59,37.65,97432.0,33.141,33.185,33.1234,33.1762,97432.0
2020-03-31 12:55:00,37.65,37.65,37.53,37.55,416108.0,33.1762,33.1762,33.0705,33.0881,416108.0
2020-03-31 13:00:00,37.55,37.57,37.51,37.52,303532.0,33.0881,33.1057,33.0529,33.0617,303532.0
2020-03-31 13:05:00,37.51,37.56,37.48,37.54,67077.0,33.0529,33.0969,33.0264,33.0793,67077.0
2020-03-31 13:10:00,37.54,37.57,37.52,37.55,73783.0,33.0793,33.1057,33.0617,33.0881,73783.0
2020-03-31 13:15:00,37.54,37.55,37.49,37.5,103482.0,33.0793,33.0881,33.0352,33.0441,103482.0
2020-03-31 13:20:00,37.49,37.5,37.44,37.46,104342.0,33.0352,33.0441,32.9912,33.0088,104342.0
2020-03-31 13:25:00,37.46,37.49,37.43,37.47,40632.0,33.0088,33.0352,32.9824,33.0176,40632.0
2020-03-31 13:30:00,37.47,37.51,37.42,37.48,103950.0,33.0176,33.0529,32.9736,33.0264,103950.0
2020-03-31 13:35:00,37.48,37.52,37.47,37.48,104074.0,33.0264,33.0617,33.0176,33.0264,104074.0
2020-03-31 13:40:00,37.48,37.48,37.44,37.44,103907.0,33.0264,33.0264,32.9912,32.9912,103907.0
2020-03-31 13:45:00,37.45,37.49,37.45,37.49,25668.0,33.0,33.0352,33.0,33.0352,25668.0
2020-03-31 13:50:00,37.49,37.51,37.45,37.48,152925.0,33.0352,33.0529,33.0,33.0264,152925.0
2020-03-31 13:55:00,37.48,37.56,37.47,37.55,125511.0,33.0264,33.0969,33.0176,33.0881,125511.0
2020-03-31 14:00:00,37.55,37.57,37.53,37.55,86518.0,33.0881,33.1057,33.0705,33.0881,86518.0
2020-03-31 14:05:00,37.56,37.59,37.52,37.57,145633.0,33.0969,33.1234,33.0617,33.1057,145633.0
2020-03-31 14:10:00,37.57,37.58,37.53,37.53,90569.0,33.1057,33.1145,33.0705,33.0705,90569.0
2020-03-31 14:15:00,37.53,37.54,37.46,37.48,220653.0,33.0705,33.0793,33.0088,33.0264,220653.0
2020-03-31 14:20:00,37.49,37.52,37.48,37.5,259627.0,33.0352,33.0617,33.0264,33.0441,259627.0
2020-03-31 14:25:00,37.5,37.54,37.5,37.54,70979.0,33.0441,33.0793,33.0441,33.0793,70979.0
2020-03-31 14:30:00,37.53,37.57,37.51,37.55,89121.0,33.0705,33.1057,33.0529,33.0881,89121.0
2020-03-31 14:35:00,37.56,37.61,37.54,37.59,166057.0,33.0969,33.141,33.0793,33.1234,166057.0
2020-03-31 14:40:00,37.59,37.6,37.57,37.57,52154.0,33.1234,33.1322,33.1057,33.1057,52154.0
2020-03-31 14:45:00,37.57,37.59,37.5,37.56,277354.0,33.1057,33.1234,33.0441,33.0969,277354.0
2020-03-31 14:50:00,37.56,37.62,37.56,37.6,96584.0,33.0969,33.1498,33.0969,33.1322,96584.0
2020-03-31 14:55:00,37.6,37.62,37.58,37.6,144764.0,33.1322,33.1498,33.1145,33.1322,144764.0
2020-03-31 15:00:00,37.61,37.66,37.57,37.59,173598.0,33.141,33.185,33.1057,33.1234,173598.0
2020-03-31 15:05:00,37.59,37.62,37.53,37.56,369091.0,33.1234,33.1498,33.0705,33.0969,369091.0
2020-03-31 15:10:00,37.56,37.56,37.43,37.44,168052.0,33.0969,33.0969,32.9824,32.9912,168052.0
2020-03-31 15:15:00,37.45,37.48,37.36,37.36,311907.0,33.0,33.0264,32.9207,32.9207,311907.0
2020-03-31 15:20:00,37.36,37.38,37.31,37.32,301876.0,32.9207,32.9383,32.8766,32.8854,301876.0
2020-03-31 15:25:00,37.33,37.41,37.31,37.35,194326.0,32.8943,32.9647,32.8766,32.9119,194326.0
2020-03-31 15:30:00,37.36,37.45,37.36,37.45,163824.0,32.9207,33.0,32.9207,33.0,163824.0
2020-03-31 15:35:00,37.45,37.5,37.41,37.48,145934.0,33.0,33.0441,32.9647,33.0264,145934.0
2020-03-31 15:40:00,37.48,37.53,37.46,37.5,148600.0,33.0264,33.0705,33.0088,33.0441,148600.0
2020-03-31 15:45:00,37.5,37.53,37.4,37.4,485103.0,33.0441,33.0705,32.9559,32.9559,485103.0
2020-03-31 15:50:00,37.4,37.51,37.39,37.49,620307.0,32.9559,33.0529,32.9471,33.0352,620307.0
2020-03-31 15:55:00,37.49,37.59,37.45,37.57,1111699.0,33.0352,33.1234,33.0,33.1057,1111699.0
2020-04-01 09:30:00,36.89,37.01,36.88,36.9,272064.0,32.5065,32.6123,32.4977,32.5153,272064.0
2020-04-01 09:35:00,36.89,36.99,36.82,36.93,417730.0,32.5065,32.5947,32.4449,32.5418,417730.0
2020-04-01 09:40:00,36.93,37.0,36.89,36.95,229190.0,32.5418,32.6035,32.5065,32.5594,229190.0
2020-04-01 09:45:00,36.94,36.96,36.85,36.9,200530.0,32.5506,32.5682,32.4713,32.5153,200530.0
2020-04-01 09:50:00,36.9,36.94,36.87,36.91,116565.0,32.5153,32.5506,32.4889,32.5242,116565.0
2020-04-01 09:55:00,36.9,36.91,36.84,36.85,311212.0,32.5153,32.5242,32.4625,32.4713,311212.0
2020-04-01 10:00:00,36.86,36.91,36.79,36.8,395675.0,32.4801,32.5242,32.4184,32.4272,395675.0
2020-04-01 10:05:00,36.79,36.87,36.78,36.84,509502.0,32.4184,32.4889,32.4096,32.4625,509502.0
2020-04-01 10:10:00,36.85,36.88,36.82,36.87,236772.0,32.4713,32.4977,32.4449,32.4889,236772.0
2020-04-01 10:15:00,36.87,36.95,36.86,36.91,263681.0,32.4889,32.5594,32.4801,32.5242,263681.0
2020-04-01 10:20:00,36.9,36.96,36.86,36.87,154104.0,32.5153,32.5682,32.4801,32.4889,154104.0
2020-04-01 10:25:00,36.87,36.9,36.86,36.89,72886.0,32.4889,32.5153,32.4801,32.5065,72886.0
2020-04-01 10:30:00,36.88,36.94,36.84,36.91,154974.0,32.4977,32.5506,32.4625,32.5242,154974.0
2020-04-01 10:35:00,36.91,36.93,36.88,36.88,81407.0,32.5242,32.5418,32.4977,32.4977,81407.0
2020-04-01 10:40:00,36.88,36.92,36.85,36.88,150972.0,32.4977,32.533,32.4713,32.4977,150972.0
2020-04-01 10:45:00,36.89,36.98,36.87,36.96,111230.0,32.5065,32.5858,32.4889,32.5682,111230.0
2020-04-01 10:50:00,36.96,36.97,36.92,36.93,174935.0,32.5682,32.577,32.533,32.5418,174935.0
2020-04-01 10:55:00,36.93,36.93,36.88,36.92,418353.0,32.5418,32.5418,32.4977,32.533,418353.0
2020-04-01 11:00:00,36.91,36.95,36.89,36.95,96166.0,32.5242,32.5594,32.5065,32.5594,96166.0
2020-04-01 11:05:00,36.95,36.95,36.93,36.95,105503.0,32.5594,32.5594,32.5418,32.5594,105503.0
2020-04-01 11:10:00,36.94,36.98,36.92,36.93,101718.0,32.5506,32.5858,32.533,32.5418,101718.0
2020-04-01 11:15:00,36.93,36.95,36.88,36.92,629345.0,32.5418,32.5594,32.4977,32.533,629345.0
2020-04-01 11:20:00,36.92,36.94,36.78,36.79,578748.0,32.533,32.5506,32.4096,32.4184,578748.0
2020-04-01 11:25:00,36.79,36.82,36.67,36.69,397063.0,32.4184,32.4449,32.3127,32.3303,397063.0
2020-04-01 11:30:00,36.69,36.72,36.65,36.68,312292.0,32.3303,32.3567,32.2951,32.3215,312292.0
2020-04-01 11:35:00,36.68,36.7,36.58,36.59,370642.0,32.3215,32.3391,32.2334,32.2422,370642.0
2020-04-01 11:40:00,36.58,36.58,36.5,36.55,565758.0,32.2334,32.2334,32.1629,32.2069,565758.0
2020-04-01 11:45:00,36.55,36.57,36.47,36.52,446180.0,32.2069,32.2246,32.1364,32.1805,446180.0
2020-04-01 11:50:00,36.52,36.52,36.46,36.47,394992.0,32.1805,32.1805,32.1276,32.1364,394992.0
2020-04-01 11:55:00,36.48,36.53,36.45,36.45,117310.0,32.1453,32.1893,32.1188,32.1188,117310.0
2020-04-01 12:00:00,36.45,36.47,36.41,36.43,260916.0,32.1188,32.1364,32.0836,32.1012,260916.0
2020-04-01 12:05:00,36.43,36.46,36.41,36.42,447656.0,32.1012,32.1276,32.0836,32.0924,447656.0
2020-04-01 12:10:00,36.41,36.48,36.41,36.48,138008.0,32.0836,32.1453,32.0836,32.1453,138008.0
2020-04-01 12:15:00,36.49,36.49,36.38,36.39,238483.0,32.1541,32.1541,32.0571,32.0659,238483.0
2020-04-01 12:20:00,36.39,36.43,36.39,36.41,48573.0,32.0659,32.1012,32.0659,32.0836,48573.0
2020-04-01 12:25:00,36.4,36.42,36.35,36.35,148158.0,32.0748,32.0924,32.0307,32.0307,148158.0
2020-04-01 12:30:00,36.36,36.38,36.34,36.34,251574.0,32.0395,32.0571,32.0219,32.0219,251574.0
2020-04-01 12:35:00,36.34,36.34,36.28,36.3,195460.0,32.0219,32.0219,31.969,31.9866,195460.0
2020-04-01 12:40:00,36.3,36.32,36.27,36.29,153048.0,31.9866,32.0043,31.9602,31.9778,153048.0
2020-04-01 12:45:00,36.28,36.31,36.26,36.26,185290.0,31.969,31.9955,31.9514,31.9514,185290.0
2020-04-01 12:50:00,36.27,36.33,36.26,36.32,700101.0,31.9602,32.0131,31.9514,32.0043,700101.0
2020-04-01 12:55:00,36.32,36.33,36.25,36.26,280326.0,32.0043,32.0131,31.9426,31.9514,280326.0
2020-04-01 13:00:00,36.25,36.34,36.24,36.32,450025.0,31.9426,32.0219,31.9338,32.0043,450025.0
2020-04-01 13:05:00,36.33,36.33,36.26,36.29,170331.0,32.0131,32.0131,31.9514,31.9778,170331.0
2020-04-01 13:10:00,36.28,36.29,36.25,36.26,138730.0,31.969,31.9778,31.9426,31.9514,138730.0
2020-04-01 13:15:00,36.26,36.27,36.23,36.25,173102.0,31.9514,31.9602,31.925,31.9426,173102.0
2020-04-01 13:20:00,36.25,36.33,36.23,36.33,169368.0,31.9426,32.0131,31.925,32.0131,169368.0
2020-04-01 13:25:00,36.32,36.34,36.26,36.29,142787.0,32.0043,32.0219,31.9514,31.9778,142787.0
2020-04-01 13:30:00,36.29,36.29,36.19,36.21,169107.0,31.9778,31.9778,31.8897,31.9073,169107.0
2020-04-01 13:35:00,36.22,36.25,36.21,36.25,49154.0,31.9161,31.9426,31.9073,31.9426,49154.0
2020-04-01 13:40:00,36.26,36.28,36.24,36.28,43640.0,31.9514,31.969,31.9338,31.969,43640.0
2020-04-01 13:45:00,36.28,36.32,36.24,36.29,172438.0,31.969,32.0043,31.9338,31.9778,172438.0
2020-04-01 13:50:00,36.29,36.33,36.27,36.32,112911.0,31.9778,32.0131,31.9602,32.0043,112911.0
2020-04-01 13:55:00,36.33,36.38,36.33,36.36,113743.0,32.0131,32.0571,32.0131,32.0395,113743.0
2020-04-01 14:00:00,36.36,36.42,36.34,36.4,142838.0,32.0395,32.0924,32.0219,32.0748,142838.0
2020-04-01 14:05:00,36.4,36.42,36.36,36.36,93929.0,32.0748,32.0924,32.0395,32.0395,93929.0
2020-04-01 14:10:00,36.36,36.38,36.33,36.36,136527.0,32.0395,32.0571,32.0131,32.0395,136527.0
2020-04-01 14:15:00,36.36,36.36,36.31,36.34,80944.0,32.0395,32.0395,31.9955,32.0219,80944.0
2020-04-01 14:20:00,36.34,36.37,36.31,36.32,60033.0,32.0219,32.0483,31.9955,32.0043,60033.0
2020-04-01 14:25:00,36.32,36.37,36.32,36.36,148105.0,32.0043,32.0483,32.0043,32.0395,148105.0
2020-04-01 14:30:00,36.36,36.36,36.3,36.33,195769.0,32.0395,32.0395,31.9866,32.0131,195769.0
2020-04-01 14:35:00,36.33,36.4,36.32,36.38,200304.0,32.0131,32.0748,32.0043,32.0571,200304.0
2020-04-01 14:40:00,36.38,36.38,36.33,36.35,54600.0,32.0571,32.0571,32.0131,32.0307,54600.0
2020-04-01 14:45:00,36.35,36.38,36.35,36.36,51790.0,32.0307,32.0571,32.0307,32.0395,51790.0
2020-04-01 14:50:00,36.36,36.37,36.33,36.34,120585.0,32.0395,32.0483,32.0131,32.0219,120585.0
2020-04-01 14:55:00,36.34,36.35,36.28,36.29,168507.0,32.0219,32.0307,31.969,31.9778,168507.0
2020-04-01 15:00:00,36.29,36.38,36.29,36.34,169883.0,31.9778,32.0571,31.9778,32.0219,169883.0
2020-04-01 15:05:00,36.34,36.36,36.31,36.34,125876.0,32.0219,32.0395,31.9955,32.0219,125876.0
2020-04-01 15:10:00,36.33,36.34,36.29,36.31,469908.0,32.0131,32.0219,31.9778,31.9955,469908.0
2020-04-01 15:15:00,36.32,36.36,36.31,36.36,199185.0,32.0043,32.0395,31.9955,32.0395,199185.0
2020-04-01 15:20:00,36.36,36.36,36.3,36.3,237719.0,32.0395,32.0395,31.9866,31.9866,237719.0
2020-04-01 15:25:00,36.31,36.32,36.29,36.3,130147.0,31.9955,32.0043,31.9778,31.9866,130147.0
2020-04-01 15:30:00,36.3,36.33,36.28,36.28,297956.0,31.9866,32.0131,31.969,31.969,297956.0
2020-04-01 15:35:00,36.28,36.29,36.19,36.2,686736.0,31.969,31.9778,31.8897,31.8985,686736.0
2020-04-01 15:40:00,36.19,36.21,36.11,36.15,680105.0,31.8897,31.9073,31.8192,31.8545,680105.0
2020-04-01 15:45:00,36.15,36.29,36.14,36.27,730991.0,31.8545,31.9778,31.8457,31.9602,730991.0
2020-04-01 15:50:00,36.27,36.27,36.16,36.18,1630060.0,31.9602,31.9602,31.8633,31.8809,1630060.0
2020-04-01 15:55:00,36.18,36.21,35.99,36.02,4340705.0,31.8809,31.9073,31.7135,31.7399,4340705.0
2020-04-02 09:30:00,36.93,37.04,36.87,37.01,1745471.0,32.5418,32.6387,32.4889,32.6123,1745471.0
2020-04-02 09:35:00,37.01,37.09,37.0,37.02,971140.0,32.6123,32.6828,32.6035,32.6211,971140.0
2020-04-02 09:40:00,37.02,37.07,36.88,36.9,499008.0,32.6211,32.6651,32.4977,32.5153,499008.0
2020-04-02 09:45:00,36.91,36.92,36.84,36.87,452470.0,32.5242,32.533,32.4625,32.4889,452470.0
2020-04-02 09:50:00,36.87,36.95,36.85,36.87,494365.0,32.4889,32.5594,32.4713,32.4889,494365.0
2020-04-02 09:55:00,36.87,36.98,36.86,36.97,233741.0,32.4889,32.5858,32.4801,32.577,233741.0
2020-04-02 10:00:00,36.97,37.0,36.91,36.97,368935.0,32.577,32.6035,32.5242,32.577,368935.0
2020-04-02 10:05:00,36.97,37.06,36.92,37.06,191148.0,32.577,32.6563,32.533,32.6563,191148.0
2020-04-02 10:10:00,37.06,37.1,37.04,37.08,273539.0,32.6563,32.6916,32.6387,32.674,273539.0
2020-04-02 10:15:00,37.08,37.09,36.99,37.09,257871.0,32.674,32.6828,32.5947,32.6828,257871.0
2020-04-02 10:20:00,37.09,37.14,37.04,37.05,519930.0,32.6828,32.7268,32.6387,32.6475,519930.0
2020-04-02 10:25:00,37.05,37.12,36.97,37.12,273986.0,32.6475,32.7092,32.577,32.7092,273986.0
2020-04-02 10:30:00,37.11,37.27,37.09,37.25,369717.0,32.7004,32.8414,32.6828,32.8238,369717.0
2020-04-02 10:35:00,37.25,37.43,37.24,37.4,691468.0,32.8238,32.9824,32.8149,32.9559,691468.0
2020-04-02 10:40:00,37.4,37.4,37.26,37.29,327020.0,32.9559,32.9559,32.8326,32.859,327020.0
2020-04-02 10:45:00,37.29,37.37,37.21,37.23,401949.0,32.859,32.9295,32.7885,32.8061,401949.0
2020-04-02 10:50:00,37.23,37.29,37.16,37.19,307776.0,32.8061,32.859,32.7445,32.7709,307776.0
2020-04-02 10:55:00,37.2,37.33,37.2,37.31,381524.0,32.7797,32.8943,32.7797,32.8766,381524.0
2020-04-02 11:00:00,37.32,37.35,37.23,37.27,411495.0,32.8854,32.9119,32.8061,32.8414,411495.0
2020-04-02 11:05:00,37.28,37.28,37.12,37.14,258714.0,32.8502,32.8502,32.7092,32.7268,258714.0
2020-04-02 11:10:00,37.14,37.16,37.1,37.14,284727.0,32.7268,32.7445,32.6916,32.7268,284727.0
2020-04-02 11:15:00,37.14,37.23,37.14,37.21,360336.0,32.7268,32.8061,32.7268,32.7885,360336.0
2020-04-02 11:20:00,37.22,37.22,37.15,37.19,268171.0,32.7973,32.7973,32.7356,32.7709,268171.0
2020-04-02 11:25:00,37.19,37.19,37.06,37.09,222322.0,32.7709,32.7709,32.6563,32.6828,222322.0
2020-04-02 11:30:00,37.09,37.16,37.08,37.13,193076.0,32.6828,32.7445,32.674,32.718,193076.0
2020-04-02 11:35:00,37.12,37.17,37.08,37.13,104115.0,32.7092,32.7533,32.674,32.718,104115.0
2020-04-02 11:40:00,37.13,37.2,37.13,37.19,115313.0,32.718,32.7797,32.718,32.7709,115313.0
2020-04-02 11:45:00,37.18,37.26,37.16,37.23,124502.0,32.7621,32.8326,32.7445,32.8061,124502.0
2020-04-02 11:50:00,37.24,37.24,37.11,37.12,183947.0,32.8149,32.8149,32.7004,32.7092,183947.0
2020-04-02 11:55:00,37.12,37.21,37.11,37.17,171330.0,32.7092,32.7885,32.7004,32.7533,171330.0
2020-04-02 12:00:00,37.18,37.21,37.13,37.19,536108.0,32.7621,32.7885,32.718,32.7709,536108.0
2020-04-02 12:05:00,37.19,37.27,37.19,37.22,105826.0,32.7709,32.8414,32.7709,32.7973,105826.0
2020-04-02 12:10:00,37.22,37.28,37.21,37.25,121209.0,32.7973,32.8502,32.7885,32.8238,121209.0
2020-04-02 12:15:00,37.24,37.24,37.19,37.19,121483.0,32.8149,32.8149,32.7709,32.7709,121483.0
2020-04-02 12:20:00,37.2,37.21,37.11,37.12,114176.0,32.7797,32.7885,32.7004,32.7092,114176.0
2020-04-02 12:25:00,37.12,37.15,37.08,37.09,69070.0,32.7092,32.7356,32.674,32.6828,69070.0
2020-04-02 12:30:00,37.09,37.12,37.08,37.08,104276.0,32.6828,32.7092,32.674,32.674,104276.0
2020-04-02 12:35:00,37.08,37.13,37.08,37.11,93552.0,32.674,32.718,32.674,32.7004,93552.0
2020-04-02 12:40:00,37.11,37.13,37.07,37.11,65523.0,32.7004,32.718,32.6651,32.7004,65523.0
2020-04-02 12:45:00,37.11,37.18,37.09,37.17,73098.0,32.7004,32.7621,32.6828,32.7533,73098.0
2020-04-02 12:50:00,37.17,37.2,37.15,37.19,251139.0,32.7533,32.7797,32.7356,32.7709,251139.0
2020-04-02 12:55:00,37.19,37.19,37.1,37.12,160361.0,32.7709,32.7709,32.6916,32.7092,160361.0
2020-04-02 13:00:00,37.12,37.19,37.1,37.13,126350.0,32.7092,32.7709,32.6916,32.718,126350.0
2020-04-02 13:05:00,37.12,37.12,37.05,37.05,157102.0,32.7092,32.7092,32.6475,32.6475,157102.0
2020-04-02 13:10:00,37.05,37.05,36.97,36.98,161782.0,32.6475,32.6475,32.577,32.5858,161782.0
2020-04-02 13:15:00,36.97,36.99,36.9,36.9,177634.0,32.577,32.5947,32.5153,32.5153,177634.0
2020-04-02 13:20:00,36.9,36.94,36.89,36.9,129600.0,32.5153,32.5506,32.5065,32.5153,129600.0
2020-04-02 13:25:00,36.91,36.91,36.83,36.86,169931.0,32.5242,32.5242,32.4537,32.4801,169931.0
2020-04-02 13:30:00,36.86,36.89,36.83,36.88,114695.0,32.4801,32.5065,32.4537,32.4977,114695.0
2020-04-02 13:35:00,36.89,36.92,36.86,36.89,139782.0,32.5065,32.533,32.4801,32.5065,139782.0
2020-04-02 13:40:00,36.88,36.99,36.88,36.98,234373.0,32.4977,32.5947,32.4977,32.5858,234373.0
2020-04-02 13:45:00,36.98,37.0,36.92,36.96,111833.0,32.5858,32.6035,32.533,32.5682,111833.0
2020-04-02 13:50:00,36.97,37.03,36.96,37.02,74594.0,32.577,32.6299,32.5682,32.6211,74594.0
2020-04-02 13:55:00,37.0,37.02,36.96,36.96,91960.0,32.6035,32.6211,32.5682,32.5682,91960.0
2020-04-02 14:00:00,36.96,36.96,36.86,36.87,242399.0,32.5682,32.5682,32.4801,32.4889,242399.0
2020-04-02 14:05:00,36.88,36.9,36.83,36.83,401060.0,32.4977,32.5153,32.4537,32.4537,401060.0
2020-04-02 14:10:00,36.84,36.94,36.81,36.93,200366.0,32.4625,32.5506,32.436,32.5418,200366.0
2020-04-02 14:15:00,36.93,36.95,36.83,36.83,78691.0,32.5418,32.5594,32.4537,32.4537,78691.0
2020-04-02 14:20:00,36.83,36.89,36.82,36.85,197791.0,32.4537,32.5065,32.4449,32.4713,197791.0
2020-04-02 14:25:00,36.86,36.98,36.85,36.97,169325.0,32.4801,32.5858,32.4713,32.577,169325.0
2020-04-02 14:30:00,36.97,36.99,36.91,36.94,149389.0,32.577,32.5947,32.5242,32.5506,149389.0
2020-04-02 14:35:00,36.95,37.03,36.94,37.0,229794.0,32.5594,32.6299,32.5506,32.6035,229794.0
2020-04-02 14:40:00,37.0,37.01,36.94,36.94,73315.0,32.6035,32.6123,32.5506,32.5506,73315.0
2020-04-02 14:45:00,36.93,37.01,36.92,36.96,60662.0,32.5418,32.6123,32.533,32.5682,60662.0
2020-04-02 14:50:00,36.96,37.07,36.95,37.03,171352.0,32.5682,32.6651,32.5594,32.6299,171352.0
2020-04-02 14:55:00,37.03,37.12,37.02,37.12,288630.0,32.6299,32.7092,32.6211,32.7092,288630.0
2020-04-02 15:00:00,37.13,37.18,37.09,37.16,557445.0,32.718,32.7621,32.6828,32.7445,557445.0
2020-04-02 15:05:00,37.16,37.21,37.09,37.2,188338.0,32.7445,32.7885,32.6828,32.7797,188338.0
2020-04-02 15:10:00,37.21,37.21,37.13,37.15,229137.0,32.7885,32.7885,32.718,32.7356,229137.0
2020-04-02 15:15:00,37.15,37.2,37.15,37.18,328747.0,32.7356,32.7797,32.7356,32.7621,328747.0
2020-04-02 15:20:00,37.19,37.27,37.17,37.22,481817.0,32.7709,32.8414,32.7533,32.7973,481817.0
2020-04-02 15:25:00,37.22,37.23,37.18,37.22,166385.0,32.7973,32.8061,32.7621,32.7973,166385.0
2020-04-02 15:30:00,37.22,37.26,37.15,37.22,445945.0,32.7973,32.8326,32.7356,32.7973,445945.0
2020-04-02 15:35:00,37.22,37.25,37.17,37.23,338766.0,32.7973,32.8238,32.7533,32.8061,338766.0
2020-04-02 15:40:00,37.23,37.35,37.22,37.34,1524920.0,32.8061,32.9119,32.7973,32.9031,1524920.0
2020-04-02 15:45:00,37.34,37.34,37.21,37.29,709377.0,32.9031,32.9031,32.7885,32.859,709377.0
2020-04-02 15:50:00,37.29,37.46,37.29,37.37,1481358.0,32.859,33.0088,32.859,32.9295,1481358.0
2020-04-02 15:55:00,37.37,37.46,37.29,37.41,2255730.0,32.9295,33.0088,32.859,32.9647,2255730.0
2020-04-03 09:30:00,37.31,37.38,37.26,37.35,227153.0,32.8766,32.9383,32.8326,32.9119,227153.0
2020-04-03 09:35:00,37.36,37.39,37.31,37.39,233845.0,32.9207,32.9471,32.8766,32.9471,233845.0
2020-04-03 09:40:00,37.38,37.43,37.34,37.36,246209.0,32.9383,32.9824,32.9031,32.9207,246209.0
2020-04-03 09:45:00,37.36,37.4,37.32,37.34,274582.0,32.9207,32.9559,32.8854,32.9031,274582.0
2020-04-03 09:50:00,37.34,37.36,37.29,37.34,390847.0,32.9031,32.9207,32.859,32.9031,390847.0
2020-04-03 09:55:00,37.34,37.39,37.33,37.36,167566.0,32.9031,32.9471,32.8943,32.9207,167566.0
2020-04-03 10:00:00,37.36,37.44,37.33,37.34,138643.0,32.9207,32.9912,32.8943,32.9031,138643.0
2020-04-03 10:05:00,37.34,37.4,37.33,37.39,223031.0,32.9031,32.9559,32.8943,32.9471,223031.0
2020-04-03 10:10:00,37.4,37.4,37.35,37.39,104298.0,32.9559,32.9559,32.9119,32.9471,104298.0
2020-04-03 10:15:00,37.39,37.39,37.28,37.29,119809.0,32.9471,32.9471,32.8502,32.859,119809.0
2020-04-03 10:20:00,37.28,37.32,37.25,37.31,139265.0,32.8502,32.8854,32.8238,32.8766,139265.0
2020-04-03 10:25:00,37.3,37.31,37.23,37.25,63583.0,32.8678,32.8766,32.8061,32.8238,63583.0
2020-04-03 10:30:00,37.26,37.27,37.17,37.17,126196.0,32.8326,32.8414,32.7533,32.7533,126196.0
2020-04-03 10:35:00,37.17,37.22,37.16,37.19,130108.0,32.7533,32.7973,32.7445,32.7709,130108.0
2020-04-03 10:40:00,37.2,37.25,37.18,37.23,132590.0,32.7797,32.8238,32.7621,32.8061,132590.0
2020-04-03 10:45:00,37.23,37.26,37.2,37.22,131815.0,32.8061,32.8326,32.7797,32.7973,131815.0
2020-04-03 10:50:00,37.22,37.24,37.15,37.17,141369.0,32.7973,32.8149,32.7356,32.7533,141369.0
2020-04-03 10:55:00,37.17,37.23,37.16,37.21,63938.0,32.7533,32.8061,32.7445,32.7885,63938.0
2020-04-03 11:00:00,37.21,37.24,37.19,37.19,79666.0,32.7885,32.8149,32.7709,32.7709,79666.0
2020-04-03 11:05:00,37.19,37.19,37.08,37.11,362030.0,32.7709,32.7709,32.674,32.7004,362030.0
2020-04-03 11:10:00,37.11,37.15,37.08,37.09,177249.0,32.7004,32.7356,32.674,32.6828,177249.0
2020-04-03 11:15:00,37.09,37.1,37.06,37.09,161412.0,32.6828,32.6916,32.6563,32.6828,161412.0
2020-04-03 11:20:00,37.09,37.11,37.01,37.01,242340.0,32.6828,32.7004,32.6123,32.6123,242340.0
2020-04-03 11:25:00,37.01,37.04,36.99,37.02,386969.0,32.6123,32.6387,32.5947,32.6211,386969.0
2020-04-03 11:30:00,37.02,37.05,36.97,37.04,185207.0,32.6211,32.6475,32.577,32.6387,185207.0
2020-04-03 11:35:00,37.04,37.04,36.97,37.01,318783.0,32.6387,32.6387,32.577,32.6123,318783.0
2020-04-03 11:40:00,37.01,37.01,36.91,36.92,135712.0,32.6123,32.6123,32.5242,32.533,135712.0
2020-04-03 11:45:00,36.91,36.92,36.84,36.86,145351.0,32.5242,32.533,32.4625,32.4801,145351.0
2020-04-03 11:50:00,36.87,36.88,36.84,36.88,82488.0,32.4889,32.4977,32.4625,32.4977,82488.0
2020-04-03 11:55:00,36.88,36.92,36.87,36.89,429182.0,32.4977,32.533,32.4889,32.5065,429182.0
2020-04-03 12:00:00,36.89,36.92,36.85,36.89,220547.0,32.5065,32.533,32.4713,32.5065,220547.0
2020-04-03 12:05:00,36.89,36.89,36.81,36.85,157324.0,32.5065,32.5065,32.436,32.4713,157324.0
2020-04-03 12:10:00,36.85,36.87,36.81,36.83,129159.0,32.4713,32.4889,32.436,32.4537,129159.0
2020-04-03 12:15:00,36.83,36.85,36.81,36.83,252262.0,32.4537,32.4713,32.436,32.4537,252262.0
2020-04-03 12:20:00,36.83,36.87,36.81,36.83,229697.0,32.4537,32.4889,32.436,32.4537,229697.0
2020-04-03 12:25:00,36.82,36.86,36.78,36.86,236830.0,32.4449,32.4801,32.4096,32.4801,236830.0
2020-04-03 12:30:00,36.86,36.91,36.85,36.88,328720.0,32.4801,32.5242,32.4713,32.4977,328720.0
2020-04-03 12:35:00,36.88,36.91,36.86,36.91,65084.0,32.4977,32.5242,32.4801,32.5242,65084.0
2020-04-03 12:40:00,36.91,36.93,36.87,36.93,141404.0,32.5242,32.5418,32.4889,32.5418,141404.0
2020-04-03 12:45:00,36.93,36.93,36.82,36.84,98059.0,32.5418,32.5418,32.4449,32.4625,98059.0
2020-04-03 12:50:00,36.84,36.88,36.83,36.86,387179.0,32.4625,32.4977,32.4537,32.4801,387179.0
2020-04-03 12:55:00,36.85,36.87,36.83,36.86,420153.0,32.4713,32.4889,32.4537,32.4801,420153.0
2020-04-03 13:00:00,36.86,36.88,36.83,36.86,74529.0,32.4801,32.4977,32.4537,32.4801,74529.0
2020-04-03 13:05:00,36.87,36.96,36.84,36.96,244033.0,32.4889,32.5682,32.4625,32.5682,244033.0
2020-04-03 13:10:00,36.96,36.97,36.89,36.91,667686.0,32.5682,32.577,32.5065,32.5242,667686.0
2020-04-03 13:15:00,36.91,36.95,36.91,36.92,170850.0,32.5242,32.5594,32.5242,32.533,170850.0
2020-04-03 13:20:00,36.93,36.94,36.87,36.88,105568.0,32.5418,32.5506,32.4889,32.4977,105568.0
2020-04-03 13:25:00,36.88,36.88,36.83,36.87,98934.0,32.4977,32.4977,32.4537,32.4889,98934.0
2020-04-03 13:30:00,36.86,36.86,36.83,36.85,69111.0,32.4801,32.4801,32.4537,32.4713,69111.0
2020-04-03 13:35:00,36.86,36.88,36.83,36.84,130200.0,32.4801,32.4977,32.4537,32.4625,130200.0
2020-04-03 13:40:00,36.84,36.86,36.8,36.86,141620.0,32.4625,32.4801,32.4272,32.4801,141620.0
2020-04-03 13:45:00,36.86,36.89,36.84,36.87,137803.0,32.4801,32.5065,32.4625,32.4889,137803.0
2020-04-03 13:50:00,36.87,36.88,36.83,36.86,64347.0,32.4889,32.4977,32.4537,32.4801,64347.0
2020-04-03 13:55:00,36.85,36.86,36.81,36.85,82355.0,32.4713,32.4801,32.436,32.4713,82355.0
2020-04-03 14:00:00,36.86,36.87,36.81,36.85,193764.0,32.4801,32.4889,32.436,32.4713,193764.0
2020-04-03 14:05:00,36.85,36.85,36.8,36.8,201798.0,32.4713,32.4713,32.4272,32.4272,201798.0
2020-04-03 14:10:00,36.8,36.82,36.77,36.81,116746.0,32.4272,32.4449,32.4008,32.436,116746.0
2020-04-03 14:15:00,36.81,36.83,36.79,36.8,51356.0,32.436,32.4537,32.4184,32.4272,51356.0
2020-04-03 14:20:00,36.8,36.84,36.8,36.83,90630.0,32.4272,32.4625,32.4272,32.4537,90630.0
2020-04-03 14:25:00,36.84,36.88,36.81,36.87,182446.0,32.4625,32.4977,32.436,32.4889,182446.0
2020-04-03 14:30:00,36.86,36.87,36.83,36.85,94462.0,32.4801,32.4889,32.4537,32.4713,94462.0
2020-04-03 14:35:00,36.86,36.87,36.83,36.84,91592.0,32.4801,32.4889,32.4537,32.4625,91592.0
2020-04-03 14:40:00,36.84,36.87,36.82,36.82,67900.0,32.4625,32.4889,32.4449,32.4449,67900.0
2020-04-03 14:45:00,36.83,36.87,36.82,36.87,51683.0,32.4537,32.4889,32.4449,32.4889,51683.0
2020-04-03 14:50:00,36.86,36.94,36.86,36.92,274200.0,32.4801,32.5506,32.4801,32.533,274200.0
2020-04-03 14:55:00,36.92,36.93,36.9,36.92,104542.0,32.533,32.5418,32.5153,32.533,104542.0
2020-04-03 15:00:00,36.93,36.96,36.87,36.89,162890.0,32.5418,32.5682,32.4889,32.5065,162890.0
2020-04-03 15:05:00,36.88,36.9,36.87,36.9,75779.0,32.4977,32.5153,32.4889,32.5153,75779.0
2020-04-03 15:10:00,36.89,36.95,36.88,36.93,60618.0,32.5065,32.5594,32.4977,32.5418,60618.0
2020-04-03 15:15:00,36.92,36.95,36.9,36.9,134906.0,32.533,32.5594,32.5153,32.5153,134906.0
2020-04-03 15:20:00,36.9,36.91,36.85,36.88,170242.0,32.5153,32.5242,32.4713,32.4977,170242.0
2020-04-03 15:25:00,36.88,36.93,36.87,36.91,80547.0,32.4977,32.5418,32.4889,32.5242,80547.0
2020-04-03 15:30:00,36.91,36.97,36.89,36.9,340570.0,32.5242,32.577,32.5065,32.5153,340570.0
2020-04-03 15:35:00,36.9,36.93,36.85,36.87,174632.0,32.5153,32.5418,32.4713,32.4889,174632.0
2020-04-03 15:40:00,36.87,36.89,36.82,36.84,273216.0,32.4889,32.5065,32.4449,32.4625,273216.0
2020-04-03 15:45:00,36.83,36.97,36.83,36.95,423381.0,32.4537,32.577,32.4537,32.5594,423381.0
2020-04-03 15:50:00,36.95,37.08,36.95,37.01,835972.0,32.5594,32.674,32.5594,32.6123,835972.0
2020-04-03 15:55:00,37.02,37.02,36.87,36.92,1703221.0,32.6211,32.6211,32.4889,32.533,1703221.0
2020-04-06 09:30:00,37.85,37.91,37.74,37.75,559000.0,33.3525,33.4053,33.2555,33.2643,559000.0
2020-04-06 09:35:00,37.75,37.79,37.72,37.77,478230.0,33.2643,33.2996,33.2379,33.282,478230.0
2020-04-06 09:40:00,37.78,37.84,37.78,37.83,132650.0,33.2908,33.3437,33.2908,33.3348,132650.0
2020-04-06 09:45:00,37.83,37.9,37.83,37.88,558400.0,33.3348,33.3965,33.3348,33.3789,558400.0
2020-04-06 09:50:00,37.88,37.95,37.88,37.93,447352.0,33.3789,33.4406,33.3789,33.423,447352.0
2020-04-06 09:55:00,37.93,38.0,37.9,37.99,160551.0,33.423,33.4846,33.3965,33.4758,160551.0
2020-04-06 10:00:00,37.99,38.03,37.97,37.97,250665.0,33.4758,33.5111,33.4582,33.4582,250665.0
2020-04-06 10:05:00,37.97,38.03,37.94,38.02,349660.0,33.4582,33.5111,33.4318,33.5023,349660.0
2020-04-06 10:10:00,38.02,38.02,37.96,37.98,191928.0,33.5023,33.5023,33.4494,33.467,191928.0
2020-04-06 10:15:00,37.98,38.06,37.97,38.05,183926.0,33.467,33.5375,33.4582,33.5287,183926.0
2020-04-06 10:20:00,38.05,38.08,38.03,38.06,180897.0,33.5287,33.5551,33.5111,33.5375,180897.0
2020-04-06 10:25:00,38.07,38.07,38.0,38.01,296672.0,33.5463,33.5463,33.4846,33.4935,296672.0
2020-04-06 10:30:00,38.01,38.02,37.94,37.99,228506.0,33.4935,33.5023,33.4318,33.4758,228506.0
2020-04-06 10:35:00,37.99,38.04,37.98,38.02,140410.0,33.4758,33.5199,33.467,33.5023,140410.0
2020-04-06 10:40:00,38.03,38.03,37.93,37.93,287474.0,33.5111,33.5111,33.423,33.423,287474.0
2020-04-06 10:45:00,37.93,37.96,37.91,37.92,87450.0,33.423,33.4494,33.4053,33.4141,87450.0
2020-04-06 10:50:00,37.93,37.97,37.91,37.95,95568.0,33.423,33.4582,33.4053,33.4406,95568.0
2020-04-06 10:55:00,37.96,37.97,37.93,37.96,88009.0,33.4494,33.4582,33.423,33.4494,88009.0
2020-04-06 11:00:00,37.96,38.01,37.92,38.0,91248.0,33.4494,33.4935,33.4141,33.4846,91248.0
2020-04-06 11:05:00,38.0,38.05,37.98,38.02,138452.0,33.4846,33.5287,33.467,33.5023,138452.0
2020-04-06 11:10:00,38.02,38.05,38.0,38.02,111509.0,33.5023,33.5287,33.4846,33.5023,111509.0
2020-04-06 11:15:00,38.02,38.04,38.01,38.02,141675.0,33.5023,33.5199,33.4935,33.5023,141675.0
2020-04-06 11:20:00,38.03,38.05,38.0,38.02,130233.0,33.5111,33.5287,33.4846,33.5023,130233.0
2020-04-06 11:25:00,38.02,38.09,38.01,38.09,100839.0,33.5023,33.5639,33.4935,33.5639,100839.0
2020-04-06 11:30:00,38.09,38.12,38.07,38.08,143407.0,33.5639,33.5904,33.5463,33.5551,143407.0
2020-04-06 11:35:00,38.08,38.09,38.05,38.08,462403.0,33.5551,33.5639,33.5287,33.5551,462403.0
2020-04-06 11:40:00,38.08,38.11,38.06,38.09,169113.0,33.5551,33.5816,33.5375,33.5639,169113.0
2020-04-06 11:45:00,38.08,38.15,38.07,38.12,151261.0,33.5551,33.6168,33.5463,33.5904,151261.0
2020-04-06 11:50:00,38.12,38.13,38.07,38.09,215521.0,33.5904,33.5992,33.5463,33.5639,215521.0
2020-04-06 11:55:00,38.09,38.1,38.07,38.08,163758.0,33.5639,33.5728,33.5463,33.5551,163758.0
2020-04-06 12:00:00,38.08,38.11,38.06,38.09,351800.0,33.5551,33.5816,33.5375,33.5639,351800.0
2020-04-06 12:05:00,38.09,38.1,38.06,38.1,77951.0,33.5639,33.5728,33.5375,33.5728,77951.0
2020-04-06 12:10:00,38.09,38.12,38.05,38.12,224175.0,33.5639,33.5904,33.5287,33.5904,224175.0
2020-04-06 12:15:00,38.11,38.12,38.08,38.09,63022.0,33.5816,33.5904,33.5551,33.5639,63022.0
2020-04-06 12:20:00,38.09,38.14,38.09,38.13,87779.0,33.5639,33.608,33.5639,33.5992,87779.0
2020-04-06 12:25:00,38.12,38.13,38.09,38.11,69792.0,33.5904,33.5992,33.5639,33.5816,69792.0
2020-04-06 12:30:00,38.12,38.12,38.06,38.11,119006.0,33.5904,33.5904,33.5375,33.5816,119006.0
2020-04-06 12:35:00,38.1,38.11,38.06,38.09,137836.0,33.5728,33.5816,33.5375,33.5639,137836.0
2020-04-06 12:40:00,38.09,38.11,38.06,38.08,123507.0,33.5639,33.5816,33.5375,33.5551,123507.0
2020-04-06 12:45:00,38.08,38.11,38.06,38.09,59236.0,33.5551,33.5816,33.5375,33.5639,59236.0
2020-04-06 12:50:00,38.09,38.1,38.07,38.09,88456.0,33.5639,33.5728,33.5463,33.5639,88456.0
2020-04-06 12:55:00,38.09,38.12,38.08,38.12,74122.0,33.5639,33.5904,33.5551,33.5904,74122.0
2020-04-06 13:00:00,38.12,38.13,38.1,38.1,159965.0,33.5904,33.5992,33.5728,33.5728,159965.0
2020-04-06 13:05:00,38.1,38.11,38.08,38.09,244349.0,33.5728,33.5816,33.5551,33.5639,244349.0
2020-04-06 13:10:00,38.09,38.12,38.08,38.1,127721.0,33.5639,33.5904,33.5551,33.5728,127721.0
2020-04-06 13:15:00,38.1,38.14,38.09,38.13,249705.0,33.5728,33.608,33.5639,33.5992,249705.0
2020-04-06 13:20:00,38.14,38.2,38.14,38.2,542405.0,33.608,33.6609,33.608,33.6609,542405.0
2020-04-06 13:25:00,38.2,38.2,38.12,38.14,400753.0,33.6609,33.6609,33.5904,33.608,400753.0
2020-04-06 13:30:00,38.14,38.15,38.08,38.1,158982.0,33.608,33.6168,33.5551,33.5728,158982.0
2020-04-06 13:35:00,38.11,38.15,38.1,38.13,214140.0,33.5816,33.6168,33.5728,33.5992,214140.0
2020-04-06 13:40:00,38.13,38.17,38.12,38.16,119426.0,33.5992,33.6344,33.5904,33.6256,119426.0
2020-04-06 13:45:00,38.16,38.18,38.13,38.16,67989.0,33.6256,33.6433,33.5992,33.6256,67989.0
2020-04-06 13:50:00,38.16,38.18,38.15,38.16,53648.0,33.6256,33.6433,33.6168,33.6256,53648.0
2020-04-06 13:55:00,38.16,38.2,38.15,38.19,253139.0,33.6256,33.6609,33.6168,33.6521,253139.0
2020-04-06 14:00:00,38.19,38.19,38.14,38.15,106436.0,33.6521,33.6521,33.608,33.6168,106436.0
2020-04-06 14:05:00,38.16,38.16,38.11,38.11,47299.0,33.6256,33.6256,33.5816,33.5816,47299.0
2020-04-06 14:10:00,38.11,38.12,38.07,38.08,122804.0,33.5816,33.5904,33.5463,33.5551,122804.0
2020-04-06 14:15:00,38.07,38.1,38.07,38.09,58214.0,33.5463,33.5728,33.5463,33.5639,58214.0
2020-04-06 14:20:00,38.09,38.11,38.06,38.11,81055.0,33.5639,33.5816,33.5375,33.5816,81055.0
2020-04-06 14:25:00,38.1,38.11,38.08,38.08,61546.0,33.5728,33.5816,33.5551,33.5551,61546.0
2020-04-06 14:30:00,38.09,38.12,38.06,38.08,83366.0,33.5639,33.5904,33.5375,33.5551,83366.0
2020-04-06 14:35:00,38.08,38.11,38.07,38.08,78318.0,33.5551,33.5816,33.5463,33.5551,78318.0
2020-04-06 14:40:00,38.08,38.09,38.05,38.07,161544.0,33.5551,33.5639,33.5287,33.5463,161544.0
2020-04-06 14:45:00,38.08,38.09,38.05,38.08,88880.0,33.5551,33.5639,33.5287,33.5551,88880.0
2020-04-06 14:50:00,38.08,38.1,38.06,38.07,271368.0,33.5551,33.5728,33.5375,33.5463,271368.0
2020-04-06 14:55:00,38.07,38.12,38.07,38.07,267129.0,33.5463,33.5904,33.5463,33.5463,267129.0
2020-04-06 15:00:00,38.07,38.09,38.04,38.08,91077.0,33.5463,33.5639,33.5199,33.5551,91077.0
2020-04-06 15:05:00,38.08,38.12,38.07,38.09,58840.0,33.5551,33.5904,33.5463,33.5639,58840.0
2020-04-06 15:10:00,38.09,38.1,38.01,38.04,360694.0,33.5639,33.5728,33.4935,33.5199,360694.0
2020-04-06 15:15:00,38.03,38.06,37.97,37.98,147519.0,33.5111,33.5375,33.4582,33.467,147519.0
2020-04-06 15:20:00,37.97,38.04,37.97,38.03,530855.0,33.4582,33.5199,33.4582,33.5111,530855.0
2020-04-06 15:25:00,38.04,38.1,38.0,38.09,180325.0,33.5199,33.5728,33.4846,33.5639,180325.0
2020-04-06 15:30:00,38.08,38.08,38.04,38.05,533710.0,33.5551,33.5551,33.5199,33.5287,533710.0
2020-04-06 15:35:00,38.05,38.09,38.03,38.07,572177.0,33.5287,33.5639,33.5111,33.5463,572177.0
2020-04-06 15:40:00,38.07,38.09,38.03,38.07,402404.0,33.5463,33.5639,33.5111,33.5463,402404.0
2020-04-06 15:45:00,38.08,38.12,38.05,38.1,874811.0,33.5551,33.5904,33.5287,33.5728,874811.0
2020-04-06 15:50:00,38.11,38.21,38.11,38.18,1513164.0,33.5816,33.6697,33.5816,33.6433,1513164.0
2020-04-06 15:55:00,38.19,38.29,38.17,38.22,2337606.0,33.6521,33.7402,33.6344,33.6785,2337606.0
2020-04-07 09:30:00,39.03,39.1,38.87,38.91,858649.0,34.3923,34.4539,34.2513,34.2865,858649.0
2020-04-07 09:35:00,38.91,38.92,38.8,38.8,469165.0,34.2865,34.2953,34.1896,34.1896,469165.0
2020-04-07 09:40:00,38.8,38.84,38.78,38.82,472544.0,34.1896,34.2248,34.172,34.2072,472544.0
2020-04-07 09:45:00,38.82,38.85,38.74,38.77,524297.0,34.2072,34.2336,34.1367,34.1631,524297.0
2020-04-07 09:50:00,38.77,38.83,38.72,38.83,360940.0,34.1631,34.216,34.1191,34.216,360940.0
2020-04-07 09:55:00,38.83,38.84,38.78,38.79,192512.0,34.216,34.2248,34.172,34.1808,192512.0
2020-04-07 10:00:00,38.8,38.82,38.71,38.73,213528.0,34.1896,34.2072,34.1103,34.1279,213528.0
2020-04-07 10:05:00,38.73,38.75,38.59,38.59,291760.0,34.1279,34.1455,34.0045,34.0045,291760.0
2020-04-07 10:10:00,38.59,38.63,38.52,38.56,387457.0,34.0045,34.0398,33.9429,33.9781,387457.0
2020-04-07 10:15:00,38.56,38.6,38.49,38.59,603068.0,33.9781,34.0133,33.9164,34.0045,603068.0
2020-04-07 10:20:00,38.58,38.6,38.47,38.48,404672.0,33.9957,34.0133,33.8988,33.9076,404672.0
2020-04-07 10:25:00,38.47,38.56,38.45,38.48,211332.0,33.8988,33.9781,33.8812,33.9076,211332.0
2020-04-07 10:30:00,38.48,38.58,38.47,38.57,199747.0,33.9076,33.9957,33.8988,33.9869,199747.0
2020-04-07 10:35:00,38.57,38.58,38.46,38.47,207635.0,33.9869,33.9957,33.89,33.8988,207635.0
2020-04-07 10:40:00,38.48,38.48,38.39,38.41,308775.0,33.9076,33.9076,33.8283,33.8459,308775.0
2020-04-07 10:45:00,38.41,38.44,38.33,38.34,217192.0,33.8459,33.8724,33.7754,33.7842,217192.0
2020-04-07 10:50:00,38.34,38.36,38.3,38.33,438132.0,33.7842,33.8019,33.749,33.7754,438132.0
2020-04-07 10:55:00,38.33,38.43,38.32,38.39,337606.0,33.7754,33.8635,33.7666,33.8283,337606.0
2020-04-07 11:00:00,38.39,38.41,38.36,38.4,237668.0,33.8283,33.8459,33.8019,33.8371,237668.0
2020-04-07 11:05:00,38.4,38.47,38.39,38.45,469115.0,33.8371,33.8988,33.8283,33.8812,469115.0
2020-04-07 11:10:00,38.45,38.47,38.36,38.4,339544.0,33.8812,33.8988,33.8019,33.8371,339544.0
2020-04-07 11:15:00,38.4,38.46,38.37,38.39,253629.0,33.8371,33.89,33.8107,33.8283,253629.0
2020-04-07 11:20:00,38.39,38.41,38.35,38.39,228950.0,33.8283,33.8459,33.7931,33.8283,228950.0
2020-04-07 11:25:00,38.39,38.42,38.33,38.41,243413.0,33.8283,33.8547,33.7754,33.8459,243413.0
2020-04-07 11:30:00,38.41,38.45,38.39,38.4,310366.0,33.8459,33.8812,33.8283,33.8371,310366.0
2020-04-07 11:35:00,38.41,38.46,38.39,38.46,349202.0,33.8459,33.89,33.8283,33.89,349202.0
2020-04-07 11:40:00,38.46,38.48,38.43,38.44,307884.0,33.89,33.9076,33.8635,33.8724,307884.0
2020-04-07 11:45:00,38.45,38.48,38.41,38.42,174185.0,33.8812,33.9076,33.8459,33.8547,174185.0
2020-04-07 11:50:00,38.43,38.44,38.37,38.4,283479.0,33.8635,33.8724,33.8107,33.8371,283479.0
2020-04-07 11:55:00,38.41,38.43,38.35,38.39,233008.0,33.8459,33.8635,33.7931,33.8283,233008.0
2020-04-07 12:00:00,38.39,38.47,38.38,38.47,396795.0,33.8283,33.8988,33.8195,33.8988,396795.0
2020-04-07 12:05:00,38.47,38.52,38.47,38.52,260206.0,33.8988,33.9429,33.8988,33.9429,260206.0
2020-04-07 12:10:00,38.52,38.52,38.47,38.5,136851.0,33.9429,33.9429,33.8988,33.9252,136851.0
2020-04-07 12:15:00,38.5,38.6,38.5,38.58,186551.0,33.9252,34.0133,33.9252,33.9957,186551.0
2020-04-07 12:20:00,38.58,38.59,38.52,38.52,210569.0,33.9957,34.0045,33.9429,33.9429,210569.0
2020-04-07 12:25:00,38.53,38.57,38.5,38.57,123754.0,33.9517,33.9869,33.9252,33.9869,123754.0
2020-04-07 12:30:00,38.57,38.58,38.49,38.51,155735.0,33.9869,33.9957,33.9164,33.934,155735.0
2020-04-07 12:35:00,38.51,38.53,38.46,38.49,280295.0,33.934,33.9517,33.89,33.9164,280295.0
2020-04-07 12:40:00,38.49,38.55,38.48,38.51,171508.0,33.9164,33.9693,33.9076,33.934,171508.0
2020-04-07 12:45:00,38.51,38.52,38.47,38.5,94884.0,33.934,33.9429,33.8988,33.9252,94884.0
2020-04-07 12:50:00,38.5,38.52,38.45,38.45,117169.0,33.9252,33.9429,33.8812,33.8812,117169.0
2020-04-07 12:55:00,38.45,38.49,38.42,38.43,130780.0,33.8812,33.9164,33.8547,33.8635,130780.0
2020-04-07 13:00:00,38.44,38.47,38.42,38.44,86589.0,33.8724,33.8988,33.8547,33.8724,86589.0
2020-04-07 13:05:00,38.45,38.48,38.4,38.41,153736.0,33.8812,33.9076,33.8371,33.8459,153736.0
2020-04-07 13:10:00,38.41,38.44,38.37,38.42,79639.0,33.8459,33.8724,33.8107,33.8547,79639.0
2020-04-07 13:15:00,38.42,38.42,38.34,38.37,157331.0,33.8547,33.8547,33.7842,33.8107,157331.0
2020-04-07 13:20:00,38.37,38.39,38.33,38.38,131193.0,33.8107,33.8283,33.7754,33.8195,131193.0
2020-04-07 13:25:00,38.38,38.4,38.35,38.38,109168.0,33.8195,33.8371,33.7931,33.8195,109168.0
2020-04-07 13:30:00,38.39,38.39,38.34,38.35,96422.0,33.8283,33.8283,33.7842,33.7931,96422.0
2020-04-07 13:35:00,38.35,38.35,38.32,38.32,146440.0,33.7931,33.7931,33.7666,33.7666,146440.0
2020-04-07 13:40:00,38.32,38.36,38.3,38.32,138685.0,33.7666,33.8019,33.749,33.7666,138685.0
2020-04-07 13:45:00,38.32,38.36,38.31,38.32,138148.0,33.7666,33.8019,33.7578,33.7666,138148.0
2020-04-07 13:50:00,38.31,38.32,38.27,38.3,212681.0,33.7578,33.7666,33.7226,33.749,212681.0
2020-04-07 13:55:00,38.29,38.29,38.26,38.28,197722.0,33.7402,33.7402,33.7137,33.7314,197722.0
2020-04-07 14:00:00,38.28,38.28,38.23,38.24,207736.0,33.7314,33.7314,33.6873,33.6961,207736.0
2020-04-07 14:05:00,38.24,38.24,38.15,38.17,282332.0,33.6961,33.6961,33.6168,33.6344,282332.0
2020-04-07 14:10:00,38.17,38.22,38.17,38.18,170497.0,33.6344,33.6785,33.6344,33.6433,170497.0
2020-04-07 14:15:00,38.17,38.19,38.1,38.11,149831.0,33.6344,33.6521,33.5728,33.5816,149831.0
2020-04-07 14:20:00,38.11,38.19,38.1,38.16,252567.0,33.5816,33.6521,33.5728,33.6256,252567.0
2020-04-07 14:25:00,38.17,38.21,38.14,38.15,338668.0,33.6344,33.6697,33.608,33.6168,338668.0
2020-04-07 14:30:00,38.15,38.18,38.11,38.14,198810.0,33.6168,33.6433,33.5816,33.608,198810.0
2020-04-07 14:35:00,38.13,38.14,38.09,38.09,148181.0,33.5992,33.608,33.5639,33.5639,148181.0
2020-04-07 14:40:00,38.1,38.11,38.05,38.07,240093.0,33.5728,33.5816,33.5287,33.5463,240093.0
2020-04-07 14:45:00,38.07,38.12,38.06,38.06,199860.0,33.5463,33.5904,33.5375,33.5375,199860.0
2020-04-07 14:50:00,38.05,38.08,38.01,38.03,276754.0,33.5287,33.5551,33.4935,33.5111,276754.0
2020-04-07 14:55:00,38.04,38.08,38.02,38.04,390200.0,33.5199,33.5551,33.5023,33.5199,390200.0
2020-04-07 15:00:00,38.04,38.13,38.03,38.13,144807.0,33.5199,33.5992,33.5111,33.5992,144807.0
2020-04-07 15:05:00,38.13,38.14,38.06,38.11,521588.0,33.5992,33.608,33.5375,33.5816,521588.0
2020-04-07 15:10:00,38.1,38.14,38.09,38.11,337330.0,33.5728,33.608,33.5639,33.5816,337330.0
2020-04-07 15:15:00,38.12,38.12,37.99,38.0,311723.0,33.5904,33.5904,33.4758,33.4846,311723.0
2020-04-07 15:20:00,38.01,38.03,37.91,37.94,445836.0,33.4935,33.5111,33.4053,33.4318,445836.0
2020-04-07 15:25:00,37.94,38.02,37.92,37.94,535986.0,33.4318,33.5023,33.4141,33.4318,535986.0
2020-04-07 15:30:00,37.94,38.02,37.91,37.99,591025.0,33.4318,33.5023,33.4053,33.4758,591025.0
2020-04-07 15:35:00,37.99,38.08,37.98,38.07,741121.0,33.4758,33.5551,33.467,33.5463,741121.0
2020-04-07 15:40:00,38.07,38.12,38.06,38.08,412307.0,33.5463,33.5904,33.5375,33.5551,412307.0
2020-04-07 15:45:00,38.08,38.14,38.07,38.14,466695.0,33.5551,33.608,33.5463,33.608,466695.0
2020-04-07 15:50:00,38.15,38.16,37.98,38.08,1457422.0,33.6168,33.6256,33.467,33.5551,1457422.0
2020-04-07 15:55:00,38.08,38.13,38.05,38.08,2532193.0,33.5551,33.5992,33.5287,33.5551,2532193.0
2020-04-08 09:30:00,37.9,38.02,37.86,37.93,456331.0,33.3965,33.5023,33.3613,33.423,456331.0
2020-04-08 09:35:00,37.92,37.93,37.8,37.87,288210.0,33.4141,33.423,33.3084,33.3701,288210.0
2020-04-08 09:40:00,37.87,37.92,37.82,37.84,168262.0,33.3701,33.4141,33.326,33.3437,168262.0
2020-04-08 09:45:00,37.85,37.87,37.77,37.77,207673.0,33.3525,33.3701,33.282,33.282,207673.0
2020-04-08 09:50:00,37.77,37.82,37.74,37.78,126860.0,33.282,33.326,33.2555,33.2908,126860.0
2020-04-08 09:55:00,37.77,37.8,37.73,37.75,123427.0,33.282,33.3084,33.2467,33.2643,123427.0
2020-04-08 10:00:00,37.76,37.79,37.72,37.72,133492.0,33.2732,33.2996,33.2379,33.2379,133492.0
2020-04-08 10:05:00,37.73,37.75,37.67,37.7,145576.0,33.2467,33.2643,33.1939,33.2203,145576.0
2020-04-08 10:10:00,37.71,37.75,37.7,37.73,156901.0,33.2291,33.2643,33.2203,33.2467,156901.0
2020-04-08 10:15:00,37.74,37.77,37.71,37.76,84119.0,33.2555,33.282,33.2291,33.2732,84119.0
2020-04-08 10:20:00,37.77,37.78,37.72,37.73,80291.0,33.282,33.2908,33.2379,33.2467,80291.0
2020-04-08 10:25:00,37.73,37.82,37.72,37.81,125543.0,33.2467,33.326,33.2379,33.3172,125543.0
2020-04-08 10:30:00,37.82,37.84,37.77,37.83,130215.0,33.326,33.3437,33.282,33.3348,130215.0
2020-04-08 10:35:00,37.83,37.84,37.79,37.79,151155.0,33.3348,33.3437,33.2996,33.2996,151155.0
2020-04-08 10:40:00,37.8,37.82,37.74,37.77,183253.0,33.3084,33.326,33.2555,33.282,183253.0
2020-04-08 10:45:00,37.78,37.83,37.78,37.83,100268.0,33.2908,33.3348,33.2908,33.3348,100268.0
2020-04-08 10:50:00,37.82,37.86,37.82,37.82,61374.0,33.326,33.3613,33.326,33.326,61374.0
2020-04-08 10:55:00,37.82,37.89,37.79,37.88,107556.0,33.326,33.3877,33.2996,33.3789,107556.0
2020-04-08 11:00:00,37.88,37.89,37.84,37.86,82388.0,33.3789,33.3877,33.3437,33.3613,82388.0
2020-04-08 11:05:00,37.85,37.88,37.83,37.86,99691.0,33.3525,33.3789,33.3348,33.3613,99691.0
2020-04-08 11:10:00,37.86,37.97,37.86,37.96,212889.0,33.3613,33.4582,33.3613,33.4494,212889.0
2020-04-08 11:15:00,37.97,38.05,37.96,38.03,397912.0,33.4582,33.5287,33.4494,33.5111,397912.0
2020-04-08 11:20:00,38.03,38.06,38.02,38.04,152664.0,33.5111,33.5375,33.5023,33.5199,152664.0
2020-04-08 11:25:00,38.04,38.11,38.04,38.09,126380.0,33.5199,33.5816,33.5199,33.5639,126380.0
2020-04-08 11:30:00,38.1,38.14,38.08,38.13,132882.0,33.5728,33.608,33.5551,33.5992,132882.0
2020-04-08 11:35:00,38.13,38.16,38.12,38.15,154309.0,33.5992,33.6256,33.5904,33.6168,154309.0
2020-04-08 11:40:00,38.15,38.16,38.13,38.14,138266.0,33.6168,33.6256,33.5992,33.608,138266.0
2020-04-08 11:45:00,38.13,38.16,38.11,38.14,92945.0,33.5992,33.6256,33.5816,33.608,92945.0
2020-04-08 11:50:00,38.13,38.13,38.07,38.09,435858.0,33.5992,33.5992,33.5463,33.5639,435858.0
2020-04-08 11:55:00,38.1,38.14,38.08,38.09,135216.0,33.5728,33.608,33.5551,33.5639,135216.0
2020-04-08 12:00:00,38.09,38.12,38.07,38.11,216980.0,33.5639,33.5904,33.5463,33.5816,216980.0
2020-04-08 12:05:00,38.1,38.12,38.07,38.09,54447.0,33.5728,33.5904,33.5463,33.5639,54447.0
2020-04-08 12:10:00,38.09,38.11,38.06,38.1,128329.0,33.5639,33.5816,33.5375,33.5728,128329.0
2020-04-08 12:15:00,38.1,38.14,38.1,38.13,112290.0,33.5728,33.608,33.5728,33.5992,112290.0
2020-04-08 12:20:00,38.13,38.14,38.11,38.12,217817.0,33.5992,33.608,33.5816,33.5904,217817.0
2020-04-08 12:25:00,38.12,38.12,38.06,38.07,317213.0,33.5904,33.5904,33.5375,33.5463,317213.0
2020-04-08 12:30:00,38.07,38.09,38.05,38.07,307486.0,33.5463,33.5639,33.5287,33.5463,307486.0
2020-04-08 12:35:00,38.08,38.13,38.03,38.13,220426.0,33.5551,33.5992,33.5111,33.5992,220426.0
2020-04-08 12:40:00,38.13,38.15,38.09,38.11,87710.0,33.5992,33.6168,33.5639,33.5816,87710.0
2020-04-08 12:45:00,38.11,38.14,38.09,38.1,104990.0,33.5816,33.608,33.5639,33.5728,104990.0
2020-04-08 12:50:00,38.1,38.11,38.06,38.08,73605.0,33.5728,33.5816,33.5375,33.5551,73605.0
2020-04-08 12:55:00,38.07,38.1,38.05,38.08,80354.0,33.5463,33.5728,33.5287,33.5551,80354.0
2020-04-08 13:00:00,38.09,38.1,38.05,38.09,256926.0,33.5639,33.5728,33.5287,33.5639,256926.0
2020-04-08 13:05:00,38.09,38.11,38.06,38.08,71974.0,33.5639,33.5816,33.5375,33.5551,71974.0
2020-04-08 13:10:00,38.07,38.1,38.05,38.1,140540.0,33.5463,33.5728,33.5287,33.5728,140540.0
2020-04-08 13:15:00,38.1,38.1,38.06,38.08,47841.0,33.5728,33.5728,33.5375,33.5551,47841.0
2020-04-08 13:20:00,38.08,38.11,38.07,38.11,41084.0,33.5551,33.5816,33.5463,33.5816,41084.0
2020-04-08 13:25:00,38.11,38.12,38.07,38.08,172010.0,33.5816,33.5904,33.5463,33.5551,172010.0
2020-04-08 13:30:00,38.09,38.1,38.04,38.05,123084.0,33.5639,33.5728,33.5199,33.5287,123084.0
2020-04-08 13:35:00,38.05,38.06,38.01,38.02,134454.0,33.5287,33.5375,33.4935,33.5023,134454.0
2020-04-08 13:40:00,38.03,38.05,37.99,38.0,41693.0,33.5111,33.5287,33.4758,33.4846,41693.0
2020-04-08 13:45:00,38.0,38.04,38.0,38.0,92212.0,33.4846,33.5199,33.4846,33.4846,92212.0
2020-04-08 13:50:00,38.01,38.03,38.0,38.02,26956.0,33.4935,33.5111,33.4846,33.5023,26956.0
2020-04-08 13:55:00,38.01,38.01,37.96,37.98,104991.0,33.4935,33.4935,33.4494,33.467,104991.0
2020-04-08 14:00:00,37.99,38.03,37.96,38.0,135291.0,33.4758,33.5111,33.4494,33.4846,135291.0
2020-04-08 14:05:00,38.0,38.02,37.97,38.01,63998.0,33.4846,33.5023,33.4582,33.4935,63998.0
2020-04-08 14:10:00,38.01,38.03,38.0,38.01,81716.0,33.4935,33.5111,33.4846,33.4935,81716.0
2020-04-08 14:15:00,38.01,38.06,38.01,38.02,52536.0,33.4935,33.5375,33.4935,33.5023,52536.0
2020-04-08 14:20:00,38.03,38.07,38.01,38.07,167474.0,33.5111,33.5463,33.4935,33.5463,167474.0
2020-04-08 14:25:00,38.07,38.09,38.05,38.08,392649.0,33.5463,33.5639,33.5287,33.5551,392649.0
2020-04-08 14:30:00,38.08,38.13,38.07,38.13,214415.0,33.5551,33.5992,33.5463,33.5992,214415.0
2020-04-08 14:35:00,38.12,38.15,38.12,38.14,161955.0,33.5904,33.6168,33.5904,33.608,161955.0
2020-04-08 14:40:00,38.15,38.17,38.13,38.13,315728.0,33.6168,33.6344,33.5992,33.5992,315728.0
2020-04-08 14:45:00,38.14,38.16,38.11,38.13,190165.0,33.608,33.6256,33.5816,33.5992,190165.0
2020-04-08 14:50:00,38.13,38.18,38.11,38.17,126743.0,33.5992,33.6433,33.5816,33.6344,126743.0
2020-04-08 14:55:00,38.18,38.18,38.14,38.16,160777.0,33.6433,33.6433,33.608,33.6256,160777.0
2020-04-08 15:00:00,38.16,38.16,38.12,38.16,248949.0,33.6256,33.6256,33.5904,33.6256,248949.0
2020-04-08 15:05:00,38.16,38.16,38.12,38.15,186917.0,33.6256,33.6256,33.5904,33.6168,186917.0
2020-04-08 15:10:00,38.15,38.15,38.1,38.11,186167.0,33.6168,33.6168,33.5728,33.5816,186167.0
2020-04-08 15:15:00,38.11,38.13,38.1,38.12,143545.0,33.5816,33.5992,33.5728,33.5904,143545.0
2020-04-08 15:20:00,38.12,38.13,38.05,38.06,150645.0,33.5904,33.5992,33.5287,33.5375,150645.0
2020-04-08 15:25:00,38.06,38.12,38.06,38.11,247816.0,33.5375,33.5904,33.5375,33.5816,247816.0
2020-04-08 15:30:00,38.1,38.16,38.07,38.08,294463.0,33.5728,33.6256,33.5463,33.5551,294463.0
2020-04-08 15:35:00,38.08,38.09,38.05,38.09,276814.0,33.5551,33.5639,33.5287,33.5639,276814.0
2020-04-08 15:40:00,38.08,38.1,38.02,38.1,306541.0,33.5551,33.5728,33.5023,33.5728,306541.0
2020-04-08 15:45:00,38.09,38.13,38.08,38.09,170665.0,33.5639,33.5992,33.5551,33.5639,170665.0
2020-04-08 15:50:00,38.1,38.23,38.1,38.15,701101.0,33.5728,33.6873,33.5728,33.6168,701101.0
2020-04-08 15:55:00,38.15,38.16,38.1,38.12,668462.0,33.6168,33.6256,33.5728,33.5904,668462.0
2020-04-09 09:30:00,38.26,38.26,38.18,38.22,252716.0,33.7137,33.7137,33.6433,33.6785,252716.0
2020-04-09 09:35:00,38.22,38.32,38.22,38.29,338830.0,33.6785,33.7666,33.6785,33.7402,338830.0
2020-04-09 09:40:00,38.3,38.4,38.29,38.38,286035.0,33.749,33.8371,33.7402,33.8195,286035.0
2020-04-09 09:45:00,38.38,38.41,38.36,38.41,208282.0,33.8195,33.8459,33.8019,33.8459,208282.0
2020-04-09 09:50:00,38.41,38.41,38.35,38.4,256429.0,33.8459,33.8459,33.7931,33.8371,256429.0
2020-04-09 09:55:00,38.4,38.48,38.39,38.46,214391.0,33.8371,33.9076,33.8283,33.89,214391.0
2020-04-09 10:00:00,38.46,38.46,38.33,38.33,152573.0,33.89,33.89,33.7754,33.7754,152573.0
2020-04-09 10:05:00,38.32,38.35,38.2,38.2,140026.0,33.7666,33.7931,33.6609,33.6609,140026.0
2020-04-09 10:10:00,38.2,38.24,38.2,38.22,249081.0,33.6609,33.6961,33.6609,33.6785,249081.0
2020-04-09 10:15:00,38.23,38.24,38.14,38.15,319305.0,33.6873,33.6961,33.608,33.6168,319305.0
2020-04-09 10:20:00,38.15,38.19,38.12,38.18,245721.0,33.6168,33.6521,33.5904,33.6433,245721.0
2020-04-09 10:25:00,38.18,38.28,38.17,38.26,147781.0,33.6433,33.7314,33.6344,33.7137,147781.0
2020-04-09 10:30:00,38.27,38.31,38.21,38.29,297485.0,33.7226,33.7578,33.6697,33.7402,297485.0
2020-04-09 10:35:00,38.29,38.35,38.26,38.32,150746.0,33.7402,33.7931,33.7137,33.7666,150746.0
2020-04-09 10:40:00,38.32,38.34,38.29,38.32,130839.0,33.7666,33.7842,33.7402,33.7666,130839.0
2020-04-09 10:45:00,38.32,38.37,38.3,38.33,128205.0,33.7666,33.8107,33.749,33.7754,128205.0
2020-04-09 10:50:00,38.33,38.34,38.28,38.29,151190.0,33.7754,33.7842,33.7314,33.7402,151190.0
2020-04-09 10:55:00,38.28,38.36,38.28,38.32,61369.0,33.7314,33.8019,33.7314,33.7666,61369.0
2020-04-09 11:00:00,38.33,38.33,38.22,38.22,178355.0,33.7754,33.7754,33.6785,33.6785,178355.0
2020-04-09 11:05:00,38.22,38.27,38.19,38.25,294784.0,33.6785,33.7226,33.6521,33.7049,294784.0
2020-04-09 11:10:00,38.25,38.27,38.21,38.26,144956.0,33.7049,33.7226,33.6697,33.7137,144956.0
2020-04-09 11:15:00,38.27,38.27,38.22,38.24,138723.0,33.7226,33.7226,33.6785,33.6961,138723.0
2020-04-09 11:20:00,38.25,38.3,38.22,38.23,100019.0,33.7049,33.749,33.6785,33.6873,100019.0
2020-04-09 11:25:00,38.23,38.32,38.21,38.31,154575.0,33.6873,33.7666,33.6697,33.7578,154575.0
2020-04-09 11:30:00,38.31,38.33,38.27,38.3,226833.0,33.7578,33.7754,33.7226,33.749,226833.0
2020-04-09 11:35:00,38.31,38.38,38.28,38.36,171397.0,33.7578,33.8195,33.7314,33.8019,171397.0
2020-04-09 11:40:00,38.37,38.42,38.36,38.41,183266.0,33.8107,33.8547,33.8019,33.8459,183266.0
2020-04-09 11:45:00,38.41,38.43,38.39,38.43,127117.0,33.8459,33.8635,33.8283,33.8635,127117.0
2020-04-09 11:50:00,38.42,38.43,38.38,38.4,195422.0,33.8547,33.8635,33.8195,33.8371,195422.0
2020-04-09 11:55:00,38.4,38.41,38.36,38.38,89230.0,33.8371,33.8459,33.8019,33.8195,89230.0
2020-04-09 12:00:00,38.37,38.42,38.35,38.41,109627.0,33.8107,33.8547,33.7931,33.8459,109627.0
2020-04-09 12:05:00,38.41,38.43,38.38,38.4,173999.0,33.8459,33.8635,33.8195,33.8371,173999.0
2020-04-09 12:10:00,38.39,38.39,38.36,38.39,101592.0,33.8283,33.8283,33.8019,33.8283,101592.0
2020-04-09 12:15:00,38.39,38.44,38.37,38.44,100624.0,33.8283,33.8724,33.8107,33.8724,100624.0
2020-04-09 12:20:00,38.43,38.44,38.39,38.4,48304.0,33.8635,33.8724,33.8283,33.8371,48304.0
2020-04-09 12:25:00,38.4,38.4,38.35,38.36,50573.0,33.8371,33.8371,33.7931,33.8019,50573.0
2020-04-09 12:30:00,38.36,38.39,38.35,38.36,124474.0,33.8019,33.8283,33.7931,33.8019,124474.0
2020-04-09 12:35:00,38.36,38.39,38.34,38.39,55331.0,33.8019,33.8283,33.7842,33.8283,55331.0
2020-04-09 12:40:00,38.39,38.4,38.36,38.36,29922.0,33.8283,33.8371,33.8019,33.8019,29922.0
2020-04-09 12:45:00,38.36,38.41,38.35,38.38,128001.0,33.8019,33.8459,33.7931,33.8195,128001.0
2020-04-09 12:50:00,38.37,38.43,38.37,38.41,137452.0,33.8107,33.8635,33.8107,33.8459,137452.0
2020-04-09 12:55:00,38.41,38.47,38.4,38.45,186687.0,33.8459,33.8988,33.8371,33.8812,186687.0
2020-04-09 13:00:00,38.45,38.47,38.44,38.44,268545.0,33.8812,33.8988,33.8724,33.8724,268545.0
2020-04-09 13:05:00,38.44,38.46,38.42,38.45,184707.0,33.8724,33.89,33.8547,33.8812,184707.0
2020-04-09 13:10:00,38.45,38.46,38.41,38.45,131794.0,33.8812,33.89,33.8459,33.8812,131794.0
2020-04-09 13:15:00,38.46,38.46,38.42,38.46,117351.0,33.89,33.89,33.8547,33.89,117351.0
2020-04-09 13:20:00,38.45,38.47,38.44,38.45,60010.0,33.8812,33.8988,33.8724,33.8812,60010.0
2020-04-09 13:25:00,38.44,38.49,38.43,38.48,59945.0,33.8724,33.9164,33.8635,33.9076,59945.0
2020-04-09 13:30:00,38.48,38.51,38.45,38.48,60671.0,33.9076,33.934,33.8812,33.9076,60671.0
2020-04-09 13:35:00,38.47,38.47,38.42,38.43,155176.0,33.8988,33.8988,33.8547,33.8635,155176.0
2020-04-09 13:40:00,38.43,38.44,38.42,38.42,60568.0,33.8635,33.8724,33.8547,33.8547,60568.0
2020-04-09 13:45:00,38.43,38.43,38.36,38.37,711851.0,33.8635,33.8635,33.8019,33.8107,711851.0
2020-04-09 13:50:00,38.37,38.41,38.33,38.37,111917.0,33.8107,33.8459,33.7754,33.8107,111917.0
2020-04-09 13:55:00,38.38,38.4,38.35,38.39,108050.0,33.8195,33.8371,33.7931,33.8283,108050.0
2020-04-09 14:00:00,38.4,38.4,38.3,38.31,121576.0,33.8371,33.8371,33.749,33.7578,121576.0
2020-04-09 14:05:00,38.3,38.35,38.29,38.32,130326.0,33.749,33.7931,33.7402,33.7666,130326.0
2020-04-09 14:10:00,38.31,38.35,38.3,38.3,101595.0,33.7578,33.7931,33.749,33.749,101595.0
2020-04-09 14:15:00,38.3,38.32,38.26,38.29,139569.0,33.749,33.7666,33.7137,33.7402,139569.0
2020-04-09 14:20:00,38.29,38.31,38.24,38.31,153434.0,33.7402,33.7578,33.6961,33.7578,153434.0
2020-04-09 14:25:00,38.31,38.32,38.27,38.28,123498.0,33.7578,33.7666,33.7226,33.7314,123498.0
2020-04-09 14:30:00,38.28,38.33,38.26,38.26,251981.0,33.7314,33.7754,33.7137,33.7137,251981.0
2020-04-09 14:35:00,38.26,38.29,38.24,38.26,106544.0,33.7137,33.7402,33.6961,33.7137,106544.0
2020-04-09 14:40:00,38.26,38.27,38.23,38.26,148548.0,33.7137,33.7226,33.6873,33.7137,148548.0
2020-04-09 14:45:00,38.27,38.28,38.2,38.2,207378.0,33.7226,33.7314,33.6609,33.6609,207378.0
2020-04-09 14:50:00,38.2,38.21,38.09,38.1,222066.0,33.6609,33.6697,33.5639,33.5728,222066.0
2020-04-09 14:55:00,38.1,38.13,38.07,38.11,215897.0,33.5728,33.5992,33.5463,33.5816,215897.0
2020-04-09 15:00:00,38.11,38.12,38.06,38.06,218961.0,33.5816,33.5904,33.5375,33.5375,218961.0
2020-04-09 15:05:00,38.07,38.11,38.05,38.11,150087.0,33.5463,33.5816,33.5287,33.5816,150087.0
2020-04-09 15:10:00,38.1,38.14,38.08,38.11,113544.0,33.5728,33.608,33.5551,33.5816,113544.0
2020-04-09 15:15:00,38.11,38.15,38.08,38.09,409095.0,33.5816,33.6168,33.5551,33.5639,409095.0
2020-04-09 15:20:00,38.09,38.1,38.05,38.06,189707.0,33.5639,33.5728,33.5287,33.5375,189707.0
2020-04-09 15:25:00,38.07,38.08,37.98,38.03,604441.0,33.5463,33.5551,33.467,33.5111,604441.0
2020-04-09 15:30:00,38.03,38.07,38.03,38.06,488425.0,33.5111,33.5463,33.5111,33.5375,488425.0
2020-04-09 15:35:00,38.07,38.07,37.97,38.04,359865.0,33.5463,33.5463,33.4582,33.5199,359865.0
2020-04-09 15:40:00,38.04,38.08,38.02,38.05,607778.0,33.5199,33.5551,33.5023,33.5287,607778.0
2020-04-09 15:45:00,38.05,38.08,37.86,37.91,1031208.0,33.5287,33.5551,33.3613,33.4053,1031208.0
2020-04-09 15:50:00,37.92,38.04,37.92,38.02,903352.0,33.4141,33.5199,33.4141,33.5023,903352.0
2020-04-09 15:55:00,38.02,38.04,37.83,37.88,2663223.0,33.5023,33.5199,33.3348,33.3789,2663223.0
2020-04-13 09:30:00,37.86,37.98,37.82,37.9,314268.0,33.3613,33.467,33.326,33.3965,314268.0
2020-04-13 09:35:00,37.9,37.97,37.88,37.91,314883.0,33.3965,33.4582,33.3789,33.4053,314883.0
2020-04-13 09:40:00,37.91,37.92,37.82,37.82,289225.0,33.4053,33.4141,33.326,33.326,289225.0
2020-04-13 09:45:00,37.83,37.87,37.79,37.85,322159.0,33.3348,33.3701,33.2996,33.3525,322159.0
2020-04-13 09:50:00,37.84,37.89,37.77,37.77,694514.0,33.3437,33.3877,33.282,33.282,694514.0
2020-04-13 09:55:00,37.77,37.78,37.65,37.66,1771251.0,33.282,33.2908,33.1762,33.185,1771251.0
2020-04-13 10:00:00,37.66,37.71,37.63,37.71,855528.0,33.185,33.2291,33.1586,33.2291,855528.0
2020-04-13 10:05:00,37.71,37.74,37.65,37.66,216356.0,33.2291,33.2555,33.1762,33.185,216356.0
2020-04-13 10:10:00,37.66,37.66,37.63,37.66,527731.0,33.185,33.185,33.1586,33.185,527731.0
2020-04-13 10:15:00,37.66,37.66,37.54,37.55,706058.0,33.185,33.185,33.0793,33.0881,706058.0
2020-04-13 10:20:00,37.55,37.58,37.51,37.54,319326.0,33.0881,33.1145,33.0529,33.0793,319326.0
2020-04-13 10:25:00,37.54,37.61,37.51,37.6,143250.0,33.0793,33.141,33.0529,33.1322,143250.0
2020-04-13 10:30:00,37.6,37.63,37.57,37.59,242109.0,33.1322,33.1586,33.1057,33.1234,242109.0
2020-04-13 10:35:00,37.59,37.6,37.53,37.53,193397.0,33.1234,33.1322,33.0705,33.0705,193397.0
2020-04-13 10:40:00,37.53,37.56,37.51,37.56,246389.0,33.0705,33.0969,33.0529,33.0969,246389.0
2020-04-13 10:45:00,37.56,37.63,37.56,37.58,357712.0,33.0969,33.1586,33.0969,33.1145,357712.0
2020-04-13 10:50:00,37.58,37.63,37.56,37.57,250658.0,33.1145,33.1586,33.0969,33.1057,250658.0
2020-04-13 10:55:00,37.57,37.62,37.56,37.59,206593.0,33.1057,33.1498,33.0969,33.1234,206593.0
2020-04-13 11:00:00,37.59,37.63,37.57,37.6,226344.0,33.1234,33.1586,33.1057,33.1322,226344.0
2020-04-13 11:05:00,37.6,37.6,37.53,37.54,140723.0,33.1322,33.1322,33.0705,33.0793,140723.0
2020-04-13 11:10:00,37.55,37.6,37.54,37.59,103103.0,33.0881,33.1322,33.0793,33.1234,103103.0
2020-04-13 11:15:00,37.59,37.62,37.58,37.62,241178.0,33.1234,33.1498,33.1145,33.1498,241178.0
2020-04-13 11:20:00,37.62,37.69,37.61,37.68,132125.0,33.1498,33.2115,33.141,33.2027,132125.0
2020-04-13 11:25:00,37.68,37.72,37.67,37.72,65703.0,33.2027,33.2379,33.1939,33.2379,65703.0
2020-04-13 11:30:00,37.72,37.73,37.66,37.72,58412.0,33.2379,33.2467,33.185,33.2379,58412.0
2020-04-13 11:35:00,37.71,37.74,37.7,37.71,116903.0,33.2291,33.2555,33.2203,33.2291,116903.0
2020-04-13 11:40:00,37.71,37.73,37.67,37.71,178458.0,33.2291,33.2467,33.1939,33.2291,178458.0
2020-04-13 11:45:00,37.72,37.78,37.72,37.77,203598.0,33.2379,33.2908,33.2379,33.282,203598.0
2020-04-13 11:50:00,37.77,37.78,37.73,37.77,78768.0,33.282,33.2908,33.2467,33.282,78768.0
2020-04-13 11:55:00,37.77,37.79,37.74,37.77,76731.0,33.282,33.2996,33.2555,33.282,76731.0
2020-04-13 12:00:00,37.77,37.82,37.75,37.8,159669.0,33.282,33.326,33.2643,33.3084,159669.0
2020-04-13 12:05:00,37.8,37.82,37.78,37.79,118146.0,33.3084,33.326,33.2908,33.2996,118146.0
2020-04-13 12:10:00,37.79,37.85,37.79,37.84,96059.0,33.2996,33.3525,33.2996,33.3437,96059.0
2020-04-13 12:15:00,37.84,37.85,37.81,37.84,42238.0,33.3437,33.3525,33.3172,33.3437,42238.0
2020-04-13 12:20:00,37.84,37.88,37.83,37.85,154496.0,33.3437,33.3789,33.3348,33.3525,154496.0
2020-04-13 12:25:00,37.85,37.87,37.79,37.8,131379.0,33.3525,33.3701,33.2996,33.3084,131379.0
2020-04-13 12:30:00,37.79,37.79,37.76,37.77,87771.0,33.2996,33.2996,33.2732,33.282,87771.0
2020-04-13 12:35:00,37.78,37.78,37.73,37.76,154141.0,33.2908,33.2908,33.2467,33.2732,154141.0
2020-04-13 12:40:00,37.76,37.8,37.76,37.78,215136.0,33.2732,33.3084,33.2732,33.2908,215136.0
2020-04-13 12:45:00,37.78,37.81,37.77,37.8,46555.0,33.2908,33.3172,33.282,33.3084,46555.0
2020-04-13 12:50:00,37.8,37.8,37.74,37.75,35194.0,33.3084,33.3084,33.2555,33.2643,35194.0
2020-04-13 12:55:00,37.76,37.78,37.74,37.78,45061.0,33.2732,33.2908,33.2555,33.2908,45061.0
2020-04-13 13:00:00,37.78,37.78,37.75,37.78,21532.0,33.2908,33.2908,33.2643,33.2908,21532.0
2020-04-13 13:05:00,37.78,37.81,37.78,37.81,36049.0,33.2908,33.3172,33.2908,33.3172,36049.0
2020-04-13 13:10:00,37.82,37.82,37.76,37.79,90413.0,33.326,33.326,33.2732,33.2996,90413.0
2020-04-13 13:15:00,37.79,37.81,37.77,37.8,578593.0,33.2996,33.3172,33.282,33.3084,578593.0
2020-04-13 13:20:00,37.8,37.8,37.77,37.78,22818.0,33.3084,33.3084,33.282,33.2908,22818.0
2020-04-13 13:25:00,37.78,37.8,37.76,37.78,79746.0,33.2908,33.3084,33.2732,33.2908,79746.0
2020-04-13 13:30:00,37.78,37.82,37.77,37.8,52324.0,33.2908,33.326,33.282,33.3084,52324.0
2020-04-13 13:35:00,37.8,37.85,37.79,37.85,94858.0,33.3084,33.3525,33.2996,33.3525,94858.0
2020-04-13 13:40:00,37.84,37.87,37.84,37.87,30958.0,33.3437,33.3701,33.3437,33.3701,30958.0
2020-04-13 13:45:00,37.87,37.89,37.85,37.85,157254.0,33.3701,33.3877,33.3525,33.3525,157254.0
2020-04-13 13:50:00,37.85,37.9,37.84,37.9,70368.0,33.3525,33.3965,33.3437,33.3965,70368.0
2020-04-13 13:55:00,37.9,37.92,37.85,37.87,115484.0,33.3965,33.4141,33.3525,33.3701,115484.0
2020-04-13 14:00:00,37.87,37.92,37.86,37.91,49697.0,33.3701,33.4141,33.3613,33.4053,49697.0
2020-04-13 14:05:00,37.91,37.94,37.89,37.89,46583.0,33.4053,33.4318,33.3877,33.3877,46583.0
2020-04-13 14:10:00,37.89,37.89,37.84,37.84,87192.0,33.3877,33.3877,33.3437,33.3437,87192.0
2020-04-13 14:15:00,37.84,37.87,37.82,37.87,156966.0,33.3437,33.3701,33.326,33.3701,156966.0
2020-04-13 14:20:00,37.87,37.87,37.82,37.87,113308.0,33.3701,33.3701,33.326,33.3701,113308.0
2020-04-13 14:25:00,37.87,37.88,37.83,37.87,80132.0,33.3701,33.3789,33.3348,33.3701,80132.0
2020-04-13 14:30:00,37.87,37.91,37.87,37.9,99767.0,33.3701,33.4053,33.3701,33.3965,99767.0
2020-04-13 14:35:00,37.9,37.9,37.85,37.86,54695.0,33.3965,33.3965,33.3525,33.3613,54695.0
2020-04-13 14:40:00,37.87,37.87,37.83,37.85,127165.0,33.3701,33.3701,33.3348,33.3525,127165.0
2020-04-13 14:45:00,37.85,37.89,37.84,37.86,186559.0,33.3525,33.3877,33.3437,33.3613,186559.0
2020-04-13 14:50:00,37.86,37.88,37.84,37.85,57401.0,33.3613,33.3789,33.3437,33.3525,57401.0
2020-04-13 14:55:00,37.86,37.9,37.84,37.9,93909.0,33.3613,33.3965,33.3437,33.3965,93909.0
2020-04-13 15:00:00,37.9,37.9,37.82,37.84,42176.0,33.3965,33.3965,33.326,33.3437,42176.0
2020-04-13 15:05:00,37.85,37.88,37.83,37.85,121111.0,33.3525,33.3789,33.3348,33.3525,121111.0
2020-04-13 15:10:00,37.85,37.9,37.84,37.89,167722.0,33.3525,33.3965,33.3437,33.3877,167722.0
2020-04-13 15:15:00,37.88,37.94,37.87,37.94,211845.0,33.3789,33.4318,33.3701,33.4318,211845.0
2020-04-13 15:20:00,37.94,37.96,37.91,37.95,101040.0,33.4318,33.4494,33.4053,33.4406,101040.0
2020-04-13 15:25:00,37.94,37.95,37.91,37.95,67046.0,33.4318,33.4406,33.4053,33.4406,67046.0
2020-04-13 15:30:00,37.95,37.99,37.93,37.96,150661.0,33.4406,33.4758,33.423,33.4494,150661.0
2020-04-13 15:35:00,37.96,37.98,37.9,37.97,661688.0,33.4494,33.467,33.3965,33.4582,661688.0
2020-04-13 15:40:00,37.96,37.97,37.9,37.93,171827.0,33.4494,33.4582,33.3965,33.423,171827.0
2020-04-13 15:45:00,37.93,37.97,37.9,37.96,348265.0,33.423,33.4582,33.3965,33.4494,348265.0
2020-04-13 15:50:00,37.96,37.96,37.88,37.94,756799.0,33.4494,33.4494,33.3789,33.4318,756799.0
2020-04-13 15:55:00,37.94,37.98,37.88,37.91,1197368.0,33.4318,33.467,33.3789,33.4053,1197368.0
2020-04-14 09:30:00,38.52,38.59,38.48,38.58,556942.0,33.9429,34.0045,33.9076,33.9957,556942.0
2020-04-14 09:35:00,38.57,38.62,38.53,38.53,507672.0,33.9869,34.031,33.9517,33.9517,507672.0
2020-04-14 09:40:00,38.53,38.59,38.49,38.57,616240.0,33.9517,34.0045,33.9164,33.9869,616240.0
2020-04-14 09:45:00,38.58,38.61,38.55,38.61,147016.0,33.9957,34.0222,33.9693,34.0222,147016.0
2020-04-14 09:50:00,38.61,38.62,38.56,38.57,161784.0,34.0222,34.031,33.9781,33.9869,161784.0
2020-04-14 09:55:00,38.58,38.62,38.56,38.61,168330.0,33.9957,34.031,33.9781,34.0222,168330.0
2020-04-14 10:00:00,38.62,38.62,38.57,38.57,150064.0,34.031,34.031,33.9869,33.9869,150064.0
2020-04-14 10:05:00,38.57,38.59,38.54,38.58,58925.0,33.9869,34.0045,33.9605,33.9957,58925.0
2020-04-14 10:10:00,38.58,38.6,38.57,38.59,395646.0,33.9957,34.0133,33.9869,34.0045,395646.0
2020-04-14 10:15:00,38.59,38.63,38.57,38.63,288873.0,34.0045,34.0398,33.9869,34.0398,288873.0
2020-04-14 10:20:00,38.62,38.65,38.59,38.6,240887.0,34.031,34.0574,34.0045,34.0133,240887.0
2020-04-14 10:25:00,38.6,38.61,38.54,38.57,152711.0,34.0133,34.0222,33.9605,33.9869,152711.0
2020-04-14 10:30:00,38.58,38.58,38.52,38.53,167659.0,33.9957,33.9957,33.9429,33.9517,167659.0
2020-04-14 10:35:00,38.53,38.56,38.53,38.54,213402.0,33.9517,33.9781,33.9517,33.9605,213402.0
2020-04-14 10:40:00,38.54,38.56,38.52,38.55,121996.0,33.9605,33.9781,33.9429,33.9693,121996.0
2020-04-14 10:45:00,38.55,38.57,38.52,38.55,278258.0,33.9693,33.9869,33.9429,33.9693,278258.0
2020-04-14 10:50:00,38.55,38.56,38.52,38.53,92367.0,33.9693,33.9781,33.9429,33.9517,92367.0
2020-04-14 10:55:00,38.52,38.56,38.5,38.5,104082.0,33.9429,33.9781,33.9252,33.9252,104082.0
2020-04-14 11:00:00,38.5,38.55,38.48,38.48,138441.0,33.9252,33.9693,33.9076,33.9076,138441.0
2020-04-14 11:05:00,38.48,38.49,38.44,38.48,219071.0,33.9076,33.9164,33.8724,33.9076,219071.0
2020-04-14 11:10:00,38.48,38.5,38.42,38.45,174428.0,33.9076,33.9252,33.8547,33.8812,174428.0
2020-04-14 11:15:00,38.46,38.48,38.42,38.42,127797.0,33.89,33.9076,33.8547,33.8547,127797.0
2020-04-14 11:20:00,38.42,38.49,38.42,38.48,127612.0,33.8547,33.9164,33.8547,33.9076,127612.0
2020-04-14 11:25:00,38.49,38.5,38.44,38.45,134225.0,33.9164,33.9252,33.8724,33.8812,134225.0
2020-04-14 11:30:00,38.46,38.53,38.46,38.5,164061.0,33.89,33.9517,33.89,33.9252,164061.0
2020-04-14 11:35:00,38.51,38.53,38.49,38.51,128750.0,33.934,33.9517,33.9164,33.934,128750.0
2020-04-14 11:40:00,38.51,38.53,38.49,38.51,93078.0,33.934,33.9517,33.9164,33.934,93078.0
2020-04-14 11:45:00,38.51,38.51,38.47,38.51,96039.0,33.934,33.934,33.8988,33.934,96039.0
2020-04-14 11:50:00,38.51,38.52,38.48,38.51,165126.0,33.934,33.9429,33.9076,33.934,165126.0
2020-04-14 11:55:00,38.52,38.52,38.46,38.48,144639.0,33.9429,33.9429,33.89,33.9076,144639.0
2020-04-14 12:00:00,38.48,38.54,38.48,38.52,125375.0,33.9076,33.9605,33.9076,33.9429,125375.0
2020-04-14 12:05:00,38.53,38.55,38.51,38.55,54533.0,33.9517,33.9693,33.934,33.9693,54533.0
2020-04-14 12:10:00,38.55,38.55,38.51,38.52,52148.0,33.9693,33.9693,33.934,33.9429,52148.0
2020-04-14 12:15:00,38.52,38.57,38.51,38.56,78278.0,33.9429,33.9869,33.934,33.9781,78278.0
2020-04-14 12:20:00,38.56,38.58,38.55,38.57,130787.0,33.9781,33.9957,33.9693,33.9869,130787.0
2020-04-14 12:25:00,38.57,38.59,38.55,38.56,199407.0,33.9869,34.0045,33.9693,33.9781,199407.0
2020-04-14 12:30:00,38.57,38.58,38.55,38.56,120149.0,33.9869,33.9957,33.9693,33.9781,120149.0
2020-04-14 12:35:00,38.56,38.58,38.55,38.56,136587.0,33.9781,33.9957,33.9693,33.9781,136587.0
2020-04-14 12:40:00,38.57,38.58,38.55,38.55,89883.0,33.9869,33.9957,33.9693,33.9693,89883.0
2020-04-14 12:45:00,38.55,38.57,38.53,38.54,109871.0,33.9693,33.9869,33.9517,33.9605,109871.0
2020-04-14 12:50:00,38.55,38.58,38.54,38.57,75996.0,33.9693,33.9957,33.9605,33.9869,75996.0
2020-04-14 12:55:00,38.57,38.58,38.55,38.55,92215.0,33.9869,33.9957,33.9693,33.9693,92215.0
2020-04-14 13:00:00,38.55,38.55,38.51,38.53,85514.0,33.9693,33.9693,33.934,33.9517,85514.0
2020-04-14 13:05:00,38.52,38.54,38.5,38.5,76477.0,33.9429,33.9605,33.9252,33.9252,76477.0
2020-04-14 13:10:00,38.5,38.51,38.49,38.5,98256.0,33.9252,33.934,33.9164,33.9252,98256.0
2020-04-14 13:15:00,38.51,38.52,38.5,38.51,68870.0,33.934,33.9429,33.9252,33.934,68870.0
2020-04-14 13:20:00,38.5,38.53,38.48,38.52,162379.0,33.9252,33.9517,33.9076,33.9429,162379.0
2020-04-14 13:25:00,38.52,38.53,38.51,38.52,65176.0,33.9429,33.9517,33.934,33.9429,65176.0
2020-04-14 13:30:00,38.52,38.54,38.51,38.52,55411.0,33.9429,33.9605,33.934,33.9429,55411.0
2020-04-14 13:35:00,38.53,38.53,38.47,38.49,426756.0,33.9517,33.9517,33.8988,33.9164,426756.0
2020-04-14 13:40:00,38.5,38.51,38.46,38.48,589849.0,33.9252,33.934,33.89,33.9076,589849.0
2020-04-14 13:45:00,38.49,38.53,38.48,38.51,183682.0,33.9164,33.9517,33.9076,33.934,183682.0
2020-04-14 13:50:00,38.51,38.53,38.5,38.52,95163.0,33.934,33.9517,33.9252,33.9429,95163.0
2020-04-14 13:55:00,38.52,38.53,38.5,38.52,82153.0,33.9429,33.9517,33.9252,33.9429,82153.0
2020-04-14 14:00:00,38.52,38.52,38.47,38.48,181898.0,33.9429,33.9429,33.8988,33.9076,181898.0
2020-04-14 14:05:00,38.47,38.48,38.44,38.46,61017.0,33.8988,33.9076,33.8724,33.89,61017.0
2020-04-14 14:10:00,38.45,38.48,38.45,38.47,67144.0,33.8812,33.9076,33.8812,33.8988,67144.0
2020-04-14 14:15:00,38.47,38.49,38.47,38.48,69818.0,33.8988,33.9164,33.8988,33.9076,69818.0
2020-04-14 14:20:00,38.48,38.5,38.47,38.5,201726.0,33.9076,33.9252,33.8988,33.9252,201726.0
2020-04-14 14:25:00,38.49,38.5,38.46,38.47,261610.0,33.9164,33.9252,33.89,33.8988,261610.0
2020-04-14 14:30:00,38.47,38.47,38.43,38.44,626717.0,33.8988,33.8988,33.8635,33.8724,626717.0
2020-04-14 14:35:00,38.45,38.47,38.44,38.45,60685.0,33.8812,33.8988,33.8724,33.8812,60685.0
2020-04-14 14:40:00,38.45,38.47,38.44,38.45,42595.0,33.8812,33.8988,33.8724,33.8812,42595.0
2020-04-14 14:45:00,38.45,38.46,38.43,38.45,77851.0,33.8812,33.89,33.8635,33.8812,77851.0
2020-04-14 14:50:00,38.45,38.49,38.45,38.48,85671.0,33.8812,33.9164,33.8812,33.9076,85671.0
2020-04-14 14:55:00,38.48,38.49,38.47,38.48,130937.0,33.9076,33.9164,33.8988,33.9076,130937.0
2020-04-14 15:00:00,38.48,38.48,38.39,38.39,275890.0,33.9076,33.9076,33.8283,33.8283,275890.0
2020-04-14 15:05:00,38.39,38.42,38.39,38.41,159779.0,33.8283,33.8547,33.8283,33.8459,159779.0
2020-04-14 15:10:00,38.41,38.44,38.39,38.44,41489.0,33.8459,33.8724,33.8283,33.8724,41489.0
2020-04-14 15:15:00,38.44,38.47,38.39,38.44,210599.0,33.8724,33.8988,33.8283,33.8724,210599.0
2020-04-14 15:20:00,38.45,38.47,38.42,38.45,223035.0,33.8812,33.8988,33.8547,33.8812,223035.0
2020-04-14 15:25:00,38.45,38.5,38.45,38.5,107473.0,33.8812,33.9252,33.8812,33.9252,107473.0
2020-04-14 15:30:00,38.5,38.53,38.49,38.52,300090.0,33.9252,33.9517,33.9164,33.9429,300090.0
2020-04-14 15:35:00,38.51,38.57,38.51,38.55,269023.0,33.934,33.9869,33.934,33.9693,269023.0
2020-04-14 15:40:00,38.55,38.58,38.55,38.57,173980.0,33.9693,33.9957,33.9693,33.9869,173980.0
2020-04-14 15:45:00,38.57,38.59,38.55,38.58,353265.0,33.9869,34.0045,33.9693,33.9957,353265.0
2020-04-14 15:50:00,38.58,38.6,38.54,38.59,718106.0,33.9957,34.0133,33.9605,34.0045,718106.0
2020-04-14 15:55:00,38.59,38.59,38.48,38.53,2053112.0,34.0045,34.0045,33.9076,33.9517,2053112.0
2020-04-15 09:30:00,37.69,37.7,37.61,37.64,260753.0,33.2115,33.2203,33.141,33.1674,260753.0
2020-04-15 09:35:00,37.64,37.7,37.62,37.69,510940.0,33.1674,33.2203,33.1498,33.2115,510940.0
2020-04-15 09:40:00,37.69,37.69,37.6,37.61,691174.0,33.2115,33.2115,33.1322,33.141,691174.0
2020-04-15 09:45:00,37.61,37.67,37.58,37.65,337779.0,33.141,33.1939,33.1145,33.1762,337779.0
2020-04-15 09:50:00,37.65,37.69,37.63,37.66,390128.0,33.1762,33.2115,33.1586,33.185,390128.0
2020-04-15 09:55:00,37.66,37.68,37.6,37.64,155271.0,33.185,33.2027,33.1322,33.1674,155271.0
2020-04-15 10:00:00,37.64,37.65,37.58,37.58,259911.0,33.1674,33.1762,33.1145,33.1145,259911.0
2020-04-15 10:05:00,37.58,37.64,37.57,37.64,97656.0,33.1145,33.1674,33.1057,33.1674,97656.0
2020-04-15 10:10:00,37.63,37.66,37.6,37.62,132072.0,33.1586,33.185,33.1322,33.1498,132072.0
2020-04-15 10:15:00,37.62,37.63,37.57,37.58,84590.0,33.1498,33.1586,33.1057,33.1145,84590.0
2020-04-15 10:20:00,37.57,37.6,37.57,37.6,115170.0,33.1057,33.1322,33.1057,33.1322,115170.0
2020-04-15 10:25:00,37.59,37.61,37.56,37.6,165142.0,33.1234,33.141,33.0969,33.1322,165142.0
2020-04-15 10:30:00,37.59,37.61,37.58,37.59,150006.0,33.1234,33.141,33.1145,33.1234,150006.0
2020-04-15 10:35:00,37.59,37.63,37.55,37.56,304571.0,33.1234,33.1586,33.0881,33.0969,304571.0
2020-04-15 10:40:00,37.57,37.64,37.55,37.63,1235715.0,33.1057,33.1674,33.0881,33.1586,1235715.0
2020-04-15 10:45:00,37.63,37.69,37.63,37.68,840468.0,33.1586,33.2115,33.1586,33.2027,840468.0
2020-04-15 10:50:00,37.68,37.69,37.66,37.68,159130.0,33.2027,33.2115,33.185,33.2027,159130.0
2020-04-15 10:55:00,37.69,37.74,37.66,37.7,173501.0,33.2115,33.2555,33.185,33.2203,173501.0
2020-04-15 11:00:00,37.7,37.72,37.66,37.68,51412.0,33.2203,33.2379,33.185,33.2027,51412.0
2020-04-15 11:05:00,37.68,37.68,37.63,37.64,187165.0,33.2027,33.2027,33.1586,33.1674,187165.0
2020-04-15 11:10:00,37.65,37.66,37.59,37.6,182322.0,33.1762,33.185,33.1234,33.1322,182322.0
2020-04-15 11:15:00,37.61,37.61,37.55,37.57,112980.0,33.141,33.141,33.0881,33.1057,112980.0
2020-04-15 11:20:00,37.57,37.57,37.51,37.51,265374.0,33.1057,33.1057,33.0529,33.0529,265374.0
2020-04-15 11:25:00,37.51,37.55,37.5,37.54,184756.0,33.0529,33.0881,33.0441,33.0793,184756.0
2020-04-15 11:30:00,37.55,37.58,37.54,37.55,80431.0,33.0881,33.1145,33.0793,33.0881,80431.0
2020-04-15 11:35:00,37.55,37.56,37.51,37.52,131811.0,33.0881,33.0969,33.0529,33.0617,131811.0
2020-04-15 11:40:00,37.52,37.53,37.49,37.52,142594.0,33.0617,33.0705,33.0352,33.0617,142594.0
2020-04-15 11:45:00,37.52,37.53,37.49,37.5,83787.0,33.0617,33.0705,33.0352,33.0441,83787.0
2020-04-15 11:50:00,37.5,37.53,37.48,37.52,268281.0,33.0441,33.0705,33.0264,33.0617,268281.0
2020-04-15 11:55:00,37.52,37.54,37.49,37.51,144168.0,33.0617,33.0793,33.0352,33.0529,144168.0
2020-04-15 12:00:00,37.51,37.53,37.49,37.52,125913.0,33.0529,33.0705,33.0352,33.0617,125913.0
2020-04-15 12:05:00,37.52,37.52,37.48,37.48,68939.0,33.0617,33.0617,33.0264,33.0264,68939.0
2020-04-15 12:10:00,37.48,37.51,37.48,37.5,524574.0,33.0264,33.0529,33.0264,33.0441,524574.0
2020-04-15 12:15:00,37.5,37.51,37.48,37.49,157375.0,33.0441,33.0529,33.0264,33.0352,157375.0
2020-04-15 12:20:00,37.48,37.51,37.48,37.49,123433.0,33.0264,33.0529,33.0264,33.0352,123433.0
2020-04-15 12:25:00,37.49,37.51,37.46,37.51,176556.0,33.0352,33.0529,33.0088,33.0529,176556.0
2020-04-15 12:30:00,37.5,37.57,37.5,37.55,433775.0,33.0441,33.1057,33.0441,33.0881,433775.0
2020-04-15 12:35:00,37.56,37.59,37.54,37.58,333750.0,33.0969,33.1234,33.0793,33.1145,333750.0
2020-04-15 12:40:00,37.57,37.61,37.56,37.61,263160.0,33.1057,33.141,33.0969,33.141,263160.0
2020-04-15 12:45:00,37.6,37.6,37.57,37.59,124528.0,33.1322,33.1322,33.1057,33.1234,124528.0
2020-04-15 12:50:00,37.59,37.63,37.58,37.61,139423.0,33.1234,33.1586,33.1145,33.141,139423.0
2020-04-15 12:55:00,37.61,37.62,37.58,37.6,49021.0,33.141,33.1498,33.1145,33.1322,49021.0
2020-04-15 13:00:00,37.61,37.65,37.6,37.62,199233.0,33.141,33.1762,33.1322,33.1498,199233.0
2020-04-15 13:05:00,37.62,37.64,37.6,37.64,41326.0,33.1498,33.1674,33.1322,33.1674,41326.0
2020-04-15 13:10:00,37.64,37.69,37.64,37.68,86253.0,33.1674,33.2115,33.1674,33.2027,86253.0
2020-04-15 13:15:00,37.69,37.73,37.68,37.72,38138.0,33.2115,33.2467,33.2027,33.2379,38138.0
2020-04-15 13:20:00,37.71,37.71,37.64,37.66,319394.0,33.2291,33.2291,33.1674,33.185,319394.0
2020-04-15 13:25:00,37.66,37.68,37.6,37.63,354468.0,33.185,33.2027,33.1322,33.1586,354468.0
2020-04-15 13:30:00,37.62,37.65,37.61,37.65,196290.0,33.1498,33.1762,33.141,33.1762,196290.0
2020-04-15 13:35:00,37.65,37.67,37.62,37.62,69832.0,33.1762,33.1939,33.1498,33.1498,69832.0
2020-04-15 13:40:00,37.62,37.65,37.61,37.63,152676.0,33.1498,33.1762,33.141,33.1586,152676.0
2020-04-15 13:45:00,37.63,37.68,37.6,37.66,206669.0,33.1586,33.2027,33.1322,33.185,206669.0
2020-04-15 13:50:00,37.66,37.68,37.63,37.63,83649.0,33.185,33.2027,33.1586,33.1586,83649.0
2020-04-15 13:55:00,37.63,37.65,37.61,37.64,56895.0,33.1586,33.1762,33.141,33.1674,56895.0
2020-04-15 14:00:00,37.64,37.71,37.64,37.69,88350.0,33.1674,33.2291,33.1674,33.2115,88350.0
2020-04-15 14:05:00,37.69,37.7,37.66,37.67,101683.0,33.2115,33.2203,33.185,33.1939,101683.0
2020-04-15 14:10:00,37.66,37.72,37.66,37.72,75197.0,33.185,33.2379,33.185,33.2379,75197.0
2020-04-15 14:15:00,37.71,37.74,37.69,37.73,69809.0,33.2291,33.2555,33.2115,33.2467,69809.0
2020-04-15 14:20:00,37.73,37.78,37.72,37.76,128885.0,33.2467,33.2908,33.2379,33.2732,128885.0
2020-04-15 14:25:00,37.75,37.77,37.72,37.76,268460.0,33.2643,33.282,33.2379,33.2732,268460.0
2020-04-15 14:30:00,37.76,37.77,37.74,37.76,128164.0,33.2732,33.282,33.2555,33.2732,128164.0
2020-04-15 14:35:00,37.77,37.81,37.75,37.8,166295.0,33.282,33.3172,33.2643,33.3084,166295.0
2020-04-15 14:40:00,37.79,37.81,37.77,37.78,96898.0,33.2996,33.3172,33.282,33.2908,96898.0
2020-04-15 14:45:00,37.78,37.8,37.77,37.77,86936.0,33.2908,33.3084,33.282,33.282,86936.0
2020-04-15 14:50:00,37.77,37.78,37.73,37.75,100996.0,33.282,33.2908,33.2467,33.2643,100996.0
2020-04-15 14:55:00,37.75,37.83,37.74,37.81,683832.0,33.2643,33.3348,33.2555,33.3172,683832.0
2020-04-15 15:00:00,37.82,37.82,37.76,37.77,146934.0,33.326,33.326,33.2732,33.282,146934.0
2020-04-15 15:05:00,37.77,37.78,37.72,37.74,201022.0,33.282,33.2908,33.2379,33.2555,201022.0
2020-04-15 15:10:00,37.74,37.74,37.71,37.73,300049.0,33.2555,33.2555,33.2291,33.2467,300049.0
2020-04-15 15:15:00,37.73,37.75,37.72,37.73,181135.0,33.2467,33.2643,33.2379,33.2467,181135.0
2020-04-15 15:20:00,37.73,37.75,37.7,37.72,314869.0,33.2467,33.2643,33.2203,33.2379,314869.0
2020-04-15 15:25:00,37.72,37.72,37.67,37.7,241347.0,33.2379,33.2379,33.1939,33.2203,241347.0
2020-04-15 15:30:00,37.7,37.72,37.69,37.72,328264.0,33.2203,33.2379,33.2115,33.2379,328264.0
2020-04-15 15:35:00,37.72,37.72,37.69,37.71,267718.0,33.2379,33.2379,33.2115,33.2291,267718.0
2020-04-15 15:40:00,37.7,37.72,37.68,37.72,214857.0,33.2203,33.2379,33.2027,33.2379,214857.0
2020-04-15 15:45:00,37.72,37.73,37.69,37.7,592833.0,33.2379,33.2467,33.2115,33.2203,592833.0
2020-04-15 15:50:00,37.7,37.71,37.65,37.66,1258364.0,33.2203,33.2291,33.1762,33.185,1258364.0
2020-04-15 15:55:00,37.66,37.68,37.59,37.62,3113591.0,33.185,33.2027,33.1234,33.1498,3113591.0
2020-04-16 09:30:00,37.82,37.84,37.73,37.73,320376.0,33.326,33.3437,33.2467,33.2467,320376.0
2020-04-16 09:35:00,37.73,37.75,37.66,37.66,314888.0,33.2467,33.2643,33.185,33.185,314888.0
2020-04-16 09:40:00,37.66,37.7,37.66,37.68,283289.0,33.185,33.2203,33.185,33.2027,283289.0
2020-04-16 09:45:00,37.68,37.71,37.65,37.66,425035.0,33.2027,33.2291,33.1762,33.185,425035.0
2020-04-16 09:50:00,37.66,37.67,37.63,37.64,177832.0,33.185,33.1939,33.1586,33.1674,177832.0
2020-04-16 09:55:00,37.65,37.66,37.57,37.57,86637.0,33.1762,33.185,33.1057,33.1057,86637.0
2020-04-16 10:00:00,37.57,37.6,37.54,37.54,193153.0,33.1057,33.1322,33.0793,33.0793,193153.0
2020-04-16 10:05:00,37.54,37.61,37.54,37.59,418245.0,33.0793,33.141,33.0793,33.1234,418245.0
2020-04-16 10:10:00,37.59,37.6,37.56,37.59,170213.0,33.1234,33.1322,33.0969,33.1234,170213.0
2020-04-16 10:15:00,37.6,37.65,37.59,37.62,249540.0,33.1322,33.1762,33.1234,33.1498,249540.0
2020-04-16 10:20:00,37.63,37.65,37.61,37.65,146274.0,33.1586,33.1762,33.141,33.1762,146274.0
2020-04-16 10:25:00,37.65,37.67,37.63,37.67,80037.0,33.1762,33.1939,33.1586,33.1939,80037.0
2020-04-16 10:30:00,37.67,37.69,37.62,37.67,285158.0,33.1939,33.2115,33.1498,33.1939,285158.0
2020-04-16 10:35:00,37.67,37.7,37.65,37.66,154895.0,33.1939,33.2203,33.1762,33.185,154895.0
2020-04-16 10:40:00,37.66,37.73,37.64,37.7,167537.0,33.185,33.2467,33.1674,33.2203,167537.0
2020-04-16 10:45:00,37.7,37.74,37.68,37.72,119799.0,33.2203,33.2555,33.2027,33.2379,119799.0
2020-04-16 10:50:00,37.72,37.72,37.67,37.69,65811.0,33.2379,33.2379,33.1939,33.2115,65811.0
2020-04-16 10:55:00,37.7,37.71,37.66,37.7,173550.0,33.2203,33.2291,33.185,33.2203,173550.0
2020-04-16 11:00:00,37.7,37.72,37.68,37.72,189120.0,33.2203,33.2379,33.2027,33.2379,189120.0
2020-04-16 11:05:00,37.72,37.79,37.72,37.74,183691.0,33.2379,33.2996,33.2379,33.2555,183691.0
2020-04-16 11:10:00,37.74,37.76,37.72,37.73,75028.0,33.2555,33.2732,33.2379,33.2467,75028.0
2020-04-16 11:15:00,37.73,37.77,37.73,37.77,168903.0,33.2467,33.282,33.2467,33.282,168903.0
2020-04-16 11:20:00,37.77,37.78,37.72,37.72,137463.0,33.282,33.2908,33.2379,33.2379,137463.0
2020-04-16 11:25:00,37.71,37.74,37.7,37.7,155281.0,33.2291,33.2555,33.2203,33.2203,155281.0
2020-04-16 11:30:00,37.7,37.7,37.67,37.67,140322.0,33.2203,33.2203,33.1939,33.1939,140322.0
2020-04-16 11:35:00,37.68,37.74,37.66,37.74,84642.0,33.2027,33.2555,33.185,33.2555,84642.0
2020-04-16 11:40:00,37.74,37.77,37.74,37.76,79146.0,33.2555,33.282,33.2555,33.2732,79146.0
2020-04-16 11:45:00,37.76,37.78,37.72,37.73,697722.0,33.2732,33.2908,33.2379,33.2467,697722.0
2020-04-16 11:50:00,37.73,37.82,37.73,37.82,161792.0,33.2467,33.326,33.2467,33.326,161792.0
2020-04-16 11:55:00,37.81,37.83,37.8,37.82,163410.0,33.3172,33.3348,33.3084,33.326,163410.0
2020-04-16 12:00:00,37.82,37.84,37.77,37.79,99706.0,33.326,33.3437,33.282,33.2996,99706.0
2020-04-16 12:05:00,37.78,37.78,37.74,37.75,351904.0,33.2908,33.2908,33.2555,33.2643,351904.0
2020-04-16 12:10:00,37.74,37.75,37.72,37.73,136855.0,33.2555,33.2643,33.2379,33.2467,136855.0
2020-04-16 12:15:00,37.73,37.73,37.65,37.65,418144.0,33.2467,33.2467,33.1762,33.1762,418144.0
2020-04-16 12:20:00,37.66,37.68,37.64,37.65,231637.0,33.185,33.2027,33.1674,33.1762,231637.0
2020-04-16 12:25:00,37.66,37.69,37.63,37.68,116867.0,33.185,33.2115,33.1586,33.2027,116867.0
2020-04-16 12:30:00,37.68,37.68,37.59,37.62,161535.0,33.2027,33.2027,33.1234,33.1498,161535.0
2020-04-16 12:35:00,37.62,37.65,37.59,37.65,203509.0,33.1498,33.1762,33.1234,33.1762,203509.0
2020-04-16 12:40:00,37.65,37.67,37.62,37.66,105464.0,33.1762,33.1939,33.1498,33.185,105464.0
2020-04-16 12:45:00,37.66,37.67,37.63,37.64,139672.0,33.185,33.1939,33.1586,33.1674,139672.0
2020-04-16 12:50:00,37.64,37.67,37.63,37.65,82881.0,33.1674,33.1939,33.1586,33.1762,82881.0
2020-04-16 12:55:00,37.65,37.68,37.64,37.65,194472.0,33.1762,33.2027,33.1674,33.1762,194472.0
2020-04-16 13:00:00,37.65,37.67,37.64,37.65,69053.0,33.1762,33.1939,33.1674,33.1762,69053.0
2020-04-16 13:05:00,37.65,37.68,37.63,37.64,48145.0,33.1762,33.2027,33.1586,33.1674,48145.0
2020-04-16 13:10:00,37.65,37.68,37.64,37.68,46108.0,33.1762,33.2027,33.1674,33.2027,46108.0
2020-04-16 13:15:00,37.67,37.7,37.65,37.68,59035.0,33.1939,33.2203,33.1762,33.2027,59035.0
2020-04-16 13:20:00,37.68,37.69,37.66,37.68,69488.0,33.2027,33.2115,33.185,33.2027,69488.0
2020-04-16 13:25:00,37.68,37.7,37.66,37.7,53538.0,33.2027,33.2203,33.185,33.2203,53538.0
2020-04-16 13:30:00,37.69,37.72,37.69,37.7,114976.0,33.2115,33.2379,33.2115,33.2203,114976.0
2020-04-16 13:35:00,37.71,37.72,37.69,37.7,53208.0,33.2291,33.2379,33.2115,33.2203,53208.0
2020-04-16 13:40:00,37.69,37.71,37.68,37.7,138174.0,33.2115,33.2291,33.2027,33.2203,138174.0
2020-04-16 13:45:00,37.7,37.71,37.68,37.69,48956.0,33.2203,33.2291,33.2027,33.2115,48956.0
2020-04-16 13:50:00,37.69,37.7,37.65,37.66,40092.0,33.2115,33.2203,33.1762,33.185,40092.0
2020-04-16 13:55:00,37.65,37.67,37.63,37.66,56396.0,33.1762,33.1939,33.1586,33.185,56396.0
2020-04-16 14:00:00,37.66,37.66,37.61,37.64,100235.0,33.185,33.185,33.141,33.1674,100235.0
2020-04-16 14:05:00,37.64,37.68,37.62,37.67,52044.0,33.1674,33.2027,33.1498,33.1939,52044.0
2020-04-16 14:10:00,37.67,37.67,37.64,37.66,76867.0,33.1939,33.1939,33.1674,33.185,76867.0
2020-04-16 14:15:00,37.67,37.68,37.65,37.66,79029.0,33.1939,33.2027,33.1762,33.185,79029.0
2020-04-16 14:20:00,37.66,37.67,37.63,37.64,87091.0,33.185,33.1939,33.1586,33.1674,87091.0
2020-04-16 14:25:00,37.64,37.67,37.63,37.65,222286.0,33.1674,33.1939,33.1586,33.1762,222286.0
2020-04-16 14:30:00,37.65,37.67,37.64,37.66,57865.0,33.1762,33.1939,33.1674,33.185,57865.0
2020-04-16 14:35:00,37.66,37.7,37.65,37.69,182058.0,33.185,33.2203,33.1762,33.2115,182058.0
2020-04-16 14:40:00,37.7,37.71,37.66,37.69,249859.0,33.2203,33.2291,33.185,33.2115,249859.0
2020-04-16 14:45:00,37.69,37.7,37.66,37.66,34514.0,33.2115,33.2203,33.185,33.185,34514.0
2020-04-16 14:50:00,37.66,37.68,37.63,37.68,171323.0,33.185,33.2027,33.1586,33.2027,171323.0
2020-04-16 14:55:00,37.67,37.69,37.67,37.68,143912.0,33.1939,33.2115,33.1939,33.2027,143912.0
2020-04-16 15:00:00,37.68,37.69,37.65,37.65,224638.0,33.2027,33.2115,33.1762,33.1762,224638.0
2020-04-16 15:05:00,37.65,37.68,37.62,37.65,1509924.0,33.1762,33.2027,33.1498,33.1762,1509924.0
2020-04-16 15:10:00,37.65,37.65,37.61,37.62,912288.0,33.1762,33.1762,33.141,33.1498,912288.0
2020-04-16 15:15:00,37.62,37.65,37.62,37.65,375329.0,33.1498,33.1762,33.1498,33.1762,375329.0
2020-04-16 15:20:00,37.66,37.67,37.64,37.66,160440.0,33.185,33.1939,33.1674,33.185,160440.0
2020-04-16 15:25:00,37.66,37.7,37.64,37.7,154032.0,33.185,33.2203,33.1674,33.2203,154032.0
2020-04-16 15:30:00,37.7,37.74,37.68,37.72,230186.0,33.2203,33.2555,33.2027,33.2379,230186.0
2020-04-16 15:35:00,37.72,37.75,37.71,37.73,238878.0,33.2379,33.2643,33.2291,33.2467,238878.0
2020-04-16 15:40:00,37.73,37.73,37.69,37.7,175247.0,33.2467,33.2467,33.2115,33.2203,175247.0
2020-04-16 15:45:00,37.7,37.71,37.68,37.7,381948.0,33.2203,33.2291,33.2027,33.2203,381948.0
2020-04-16 15:50:00,37.69,37.79,37.69,37.77,1156844.0,33.2115,33.2996,33.2115,33.282,1156844.0
2020-04-16 15:55:00,37.77,37.77,37.73,37.73,858296.0,33.282,33.282,33.2467,33.2467,858296.0
2020-04-17 09:30:00,38.42,38.47,38.37,38.38,816012.0,33.8547,33.8988,33.8107,33.8195,816012.0
2020-04-17 09:35:00,38.37,38.37,38.29,38.32,672095.0,33.8107,33.8107,33.7402,33.7666,672095.0
2020-04-17 09:40:00,38.33,38.33,38.26,38.3,445354.0,33.7754,33.7754,33.7137,33.749,445354.0
2020-04-17 09:45:00,38.3,38.34,38.29,38.3,690896.0,33.749,33.7842,33.7402,33.749,690896.0
2020-04-17 09:50:00,38.3,38.32,38.27,38.28,200891.0,33.749,33.7666,33.7226,33.7314,200891.0
2020-04-17 09:55:00,38.28,38.34,38.27,38.33,96620.0,33.7314,33.7842,33.7226,33.7754,96620.0
2020-04-17 10:00:00,38.33,38.34,38.28,38.29,243767.0,33.7754,33.7842,33.7314,33.7402,243767.0
2020-04-17 10:05:00,38.29,38.32,38.28,38.3,154524.0,33.7402,33.7666,33.7314,33.749,154524.0
2020-04-17 10:10:00,38.3,38.32,38.23,38.24,280193.0,33.749,33.7666,33.6873,33.6961,280193.0
2020-04-17 10:15:00,38.24,38.25,38.15,38.16,355419.0,33.6961,33.7049,33.6168,33.6256,355419.0
2020-04-17 10:20:00,38.16,38.18,38.14,38.17,220035.0,33.6256,33.6433,33.608,33.6344,220035.0
2020-04-17 10:25:00,38.16,38.19,38.15,38.17,166790.0,33.6256,33.6521,33.6168,33.6344,166790.0
2020-04-17 10:30:00,38.17,38.18,38.13,38.14,122008.0,33.6344,33.6433,33.5992,33.608,122008.0
2020-04-17 10:35:00,38.14,38.16,38.12,38.15,229631.0,33.608,33.6256,33.5904,33.6168,229631.0
2020-04-17 10:40:00,38.15,38.19,38.12,38.13,93526.0,33.6168,33.6521,33.5904,33.5992,93526.0
2020-04-17 10:45:00,38.13,38.14,38.1,38.11,484714.0,33.5992,33.608,33.5728,33.5816,484714.0
2020-04-17 10:50:00,38.12,38.16,38.11,38.15,296818.0,33.5904,33.6256,33.5816,33.6168,296818.0
2020-04-17 10:55:00,38.16,38.2,38.15,38.16,310296.0,33.6256,33.6609,33.6168,33.6256,310296.0
2020-04-17 11:00:00,38.16,38.2,38.14,38.19,212793.0,33.6256,33.6609,33.608,33.6521,212793.0
2020-04-17 11:05:00,38.18,38.22,38.16,38.2,97372.0,33.6433,33.6785,33.6256,33.6609,97372.0
2020-04-17 11:10:00,38.19,38.2,38.15,38.2,75516.0,33.6521,33.6609,33.6168,33.6609,75516.0
2020-04-17 11:15:00,38.19,38.19,38.15,38.19,278500.0,33.6521,33.6521,33.6168,33.6521,278500.0
2020-04-17 11:20:00,38.19,38.19,38.13,38.14,291483.0,33.6521,33.6521,33.5992,33.608,291483.0
2020-04-17 11:25:00,38.14,38.15,38.1,38.11,357426.0,33.608,33.6168,33.5728,33.5816,357426.0
2020-04-17 11:30:00,38.11,38.14,38.09,38.14,238258.0,33.5816,33.608,33.5639,33.608,238258.0
2020-04-17 11:35:00,38.14,38.16,38.12,38.14,53219.0,33.608,33.6256,33.5904,33.608,53219.0
2020-04-17 11:40:00,38.15,38.17,38.13,38.15,57573.0,33.6168,33.6344,33.5992,33.6168,57573.0
2020-04-17 11:45:00,38.15,38.16,38.14,38.16,56171.0,33.6168,33.6256,33.608,33.6256,56171.0
2020-04-17 11:50:00,38.15,38.17,38.14,38.15,47746.0,33.6168,33.6344,33.608,33.6168,47746.0
2020-04-17 11:55:00,38.15,38.16,38.13,38.15,52948.0,33.6168,33.6256,33.5992,33.6168,52948.0
2020-04-17 12:00:00,38.15,38.15,38.13,38.13,144959.0,33.6168,33.6168,33.5992,33.5992,144959.0
2020-04-17 12:05:00,38.14,38.15,38.12,38.13,82369.0,33.608,33.6168,33.5904,33.5992,82369.0
2020-04-17 12:10:00,38.13,38.16,38.12,38.15,77623.0,33.5992,33.6256,33.5904,33.6168,77623.0
2020-04-17 12:15:00,38.15,38.17,38.14,38.16,124803.0,33.6168,33.6344,33.608,33.6256,124803.0
2020-04-17 12:20:00,38.16,38.17,38.14,38.15,182014.0,33.6256,33.6344,33.608,33.6168,182014.0
2020-04-17 12:25:00,38.15,38.17,38.13,38.15,205060.0,33.6168,33.6344,33.5992,33.6168,205060.0
2020-04-17 12:30:00,38.14,38.16,38.13,38.16,151710.0,33.608,33.6256,33.5992,33.6256,151710.0
2020-04-17 12:35:00,38.16,38.19,38.15,38.19,275275.0,33.6256,33.6521,33.6168,33.6521,275275.0
2020-04-17 12:40:00,38.19,38.21,38.17,38.18,231118.0,33.6521,33.6697,33.6344,33.6433,231118.0
2020-04-17 12:45:00,38.18,38.21,38.16,38.21,63352.0,33.6433,33.6697,33.6256,33.6697,63352.0
2020-04-17 12:50:00,38.2,38.21,38.18,38.2,31113.0,33.6609,33.6697,33.6433,33.6609,31113.0
2020-04-17 12:55:00,38.2,38.21,38.18,38.19,71695.0,33.6609,33.6697,33.6433,33.6521,71695.0
2020-04-17 13:00:00,38.18,38.2,38.17,38.18,57116.0,33.6433,33.6609,33.6344,33.6433,57116.0
2020-04-17 13:05:00,38.17,38.19,38.16,38.19,58634.0,33.6344,33.6521,33.6256,33.6521,58634.0
2020-04-17 13:10:00,38.19,38.19,38.16,38.16,38794.0,33.6521,33.6521,33.6256,33.6256,38794.0
2020-04-17 13:15:00,38.16,38.19,38.15,38.18,68464.0,33.6256,33.6521,33.6168,33.6433,68464.0
2020-04-17 13:20:00,38.18,38.19,38.15,38.19,96752.0,33.6433,33.6521,33.6168,33.6521,96752.0
2020-04-17 13:25:00,38.18,38.21,38.18,38.19,106442.0,33.6433,33.6697,33.6433,33.6521,106442.0
2020-04-17 13:30:00,38.19,38.2,38.18,38.19,38171.0,33.6521,33.6609,33.6433,33.6521,38171.0
2020-04-17 13:35:00,38.19,38.21,38.19,38.21,49815.0,33.6521,33.6697,33.6521,33.6697,49815.0
2020-04-17 13:40:00,38.2,38.22,38.19,38.2,70091.0,33.6609,33.6785,33.6521,33.6609,70091.0
2020-04-17 13:45:00,38.19,38.2,38.16,38.16,27209.0,33.6521,33.6609,33.6256,33.6256,27209.0
2020-04-17 13:50:00,38.16,38.18,38.15,38.16,115858.0,33.6256,33.6433,33.6168,33.6256,115858.0
2020-04-17 13:55:00,38.17,38.19,38.14,38.18,234752.0,33.6344,33.6521,33.608,33.6433,234752.0
2020-04-17 14:00:00,38.17,38.17,38.14,38.15,85076.0,33.6344,33.6344,33.608,33.6168,85076.0
2020-04-17 14:05:00,38.15,38.16,38.14,38.15,44932.0,33.6168,33.6256,33.608,33.6168,44932.0
2020-04-17 14:10:00,38.14,38.16,38.13,38.13,54114.0,33.608,33.6256,33.5992,33.5992,54114.0
2020-04-17 14:15:00,38.14,38.15,38.13,38.14,67961.0,33.608,33.6168,33.5992,33.608,67961.0
2020-04-17 14:20:00,38.14,38.15,38.13,38.15,91658.0,33.608,33.6168,33.5992,33.6168,91658.0
2020-04-17 14:25:00,38.14,38.16,38.13,38.14,278492.0,33.608,33.6256,33.5992,33.608,278492.0
2020-04-17 14:30:00,38.14,38.14,38.12,38.14,33596.0,33.608,33.608,33.5904,33.608,33596.0
2020-04-17 14:35:00,38.14,38.14,38.11,38.12,195004.0,33.608,33.608,33.5816,33.5904,195004.0
2020-04-17 14:40:00,38.12,38.15,38.11,38.14,243460.0,33.5904,33.6168,33.5816,33.608,243460.0
2020-04-17 14:45:00,38.15,38.16,38.13,38.15,134866.0,33.6168,33.6256,33.5992,33.6168,134866.0
2020-04-17 14:50:00,38.15,38.15,38.14,38.15,48718.0,33.6168,33.6168,33.608,33.6168,48718.0
2020-04-17 14:55:00,38.15,38.18,38.14,38.18,357419.0,33.6168,33.6433,33.608,33.6433,357419.0
2020-04-17 15:00:00,38.18,38.2,38.17,38.18,125131.0,33.6433,33.6609,33.6344,33.6433,125131.0
2020-04-17 15:05:00,38.18,38.19,38.16,38.18,97180.0,33.6433,33.6521,33.6256,33.6433,97180.0
2020-04-17 15:10:00,38.18,38.19,38.16,38.18,84237.0,33.6433,33.6521,33.6256,33.6433,84237.0
2020-04-17 15:15:00,38.18,38.21,38.17,38.21,119898.0,33.6433,33.6697,33.6344,33.6697,119898.0
2020-04-17 15:20:00,38.2,38.22,38.19,38.2,328397.0,33.6609,33.6785,33.6521,33.6609,328397.0
2020-04-17 15:25:00,38.2,38.25,38.19,38.25,236178.0,33.6609,33.7049,33.6521,33.7049,236178.0
2020-04-17 15:30:00,38.25,38.28,38.24,38.27,347299.0,33.7049,33.7314,33.6961,33.7226,347299.0
2020-04-17 15:35:00,38.27,38.32,38.27,38.32,565784.0,33.7226,33.7666,33.7226,33.7666,565784.0
2020-04-17 15:40:00,38.32,38.32,38.27,38.29,560843.0,33.7666,33.7666,33.7226,33.7402,560843.0
2020-04-17 15:45:00,38.29,38.34,38.28,38.34,867982.0,33.7402,33.7842,33.7314,33.7842,867982.0
2020-04-17 15:50:00,38.34,38.4,38.3,38.39,1539098.0,33.7842,33.8371,33.749,33.8283,1539098.0
2020-04-17 15:55:00,38.38,38.45,38.31,38.39,2573915.0,33.8195,33.8812,33.7578,33.8283,2573915.0
2020-04-20 09:30:00,38.12,38.12,38.03,38.05,251810.0,33.5904,33.5904,33.5111,33.5287,251810.0
2020-04-20 09:35:00,38.05,38.1,38.04,38.07,448180.0,33.5287,33.5728,33.5199,33.5463,448180.0
2020-04-20 09:40:00,38.06,38.12,38.06,38.09,374131.0,33.5375,33.5904,33.5375,33.5639,374131.0
2020-04-20 09:45:00,38.1,38.17,38.09,38.15,272595.0,33.5728,33.6344,33.5639,33.6168,272595.0
2020-04-20 09:50:00,38.15,38.19,38.14,38.17,187588.0,33.6168,33.6521,33.608,33.6344,187588.0
2020-04-20 09:55:00,38.17,38.2,38.16,38.18,171325.0,33.6344,33.6609,33.6256,33.6433,171325.0
2020-04-20 10:00:00,38.18,38.2,38.15,38.2,226845.0,33.6433,33.6609,33.6168,33.6609,226845.0
2020-04-20 10:05:00,38.19,38.22,38.18,38.2,131745.0,33.6521,33.6785,33.6433,33.6609,131745.0
2020-04-20 10:10:00,38.2,38.24,38.2,38.21,125507.0,33.6609,33.6961,33.6609,33.6697,125507.0
2020-04-20 10:15:00,38.21,38.23,38.19,38.22,199985.0,33.6697,33.6873,33.6521,33.6785,199985.0
2020-04-20 10:20:00,38.22,38.25,38.19,38.24,140163.0,33.6785,33.7049,33.6521,33.6961,140163.0
2020-04-20 10:25:00,38.24,38.28,38.22,38.26,264210.0,33.6961,33.7314,33.6785,33.7137,264210.0
2020-04-20 10:30:00,38.26,38.3,38.25,38.26,224883.0,33.7137,33.749,33.7049,33.7137,224883.0
2020-04-20 10:35:00,38.26,38.28,38.24,38.24,126759.0,33.7137,33.7314,33.6961,33.6961,126759.0
2020-04-20 10:40:00,38.25,38.29,38.24,38.28,124338.0,33.7049,33.7402,33.6961,33.7314,124338.0
2020-04-20 10:45:00,38.29,38.35,38.28,38.31,100692.0,33.7402,33.7931,33.7314,33.7578,100692.0
2020-04-20 10:50:00,38.31,38.35,38.31,38.35,330072.0,33.7578,33.7931,33.7578,33.7931,330072.0
2020-04-20 10:55:00,38.34,38.39,38.34,38.38,665352.0,33.7842,33.8283,33.7842,33.8195,665352.0
2020-04-20 11:00:00,38.38,38.45,38.38,38.42,733744.0,33.8195,33.8812,33.8195,33.8547,733744.0
2020-04-20 11:05:00,38.42,38.46,38.42,38.44,690137.0,33.8547,33.89,33.8547,33.8724,690137.0
2020-04-20 11:10:00,38.43,38.45,38.37,38.38,349923.0,33.8635,33.8812,33.8107,33.8195,349923.0
2020-04-20 11:15:00,38.37,38.4,38.36,38.39,110938.0,33.8107,33.8371,33.8019,33.8283,110938.0
2020-04-20 11:20:00,38.38,38.44,38.38,38.43,140813.0,33.8195,33.8724,33.8195,33.8635,140813.0
2020-04-20 11:25:00,38.43,38.44,38.41,38.43,231087.0,33.8635,33.8724,33.8459,33.8635,231087.0
2020-04-20 11:30:00,38.42,38.43,38.4,38.42,100901.0,33.8547,33.8635,33.8371,33.8547,100901.0
2020-04-20 11:35:00,38.43,38.48,38.42,38.48,160541.0,33.8635,33.9076,33.8547,33.9076,160541.0
2020-04-20 11:40:00,38.48,38.48,38.45,38.46,137270.0,33.9076,33.9076,33.8812,33.89,137270.0
2020-04-20 11:45:00,38.45,38.47,38.44,38.47,70438.0,33.8812,33.8988,33.8724,33.8988,70438.0
2020-04-20 11:50:00,38.46,38.46,38.42,38.43,130125.0,33.89,33.89,33.8547,33.8635,130125.0
2020-04-20 11:55:00,38.43,38.46,38.42,38.44,28249.0,33.8635,33.89,33.8547,33.8724,28249.0
2020-04-20 12:00:00,38.45,38.45,38.41,38.43,44939.0,33.8812,33.8812,33.8459,33.8635,44939.0
2020-04-20 12:05:00,38.43,38.45,38.42,38.45,61279.0,33.8635,33.8812,33.8547,33.8812,61279.0
2020-04-20 12:10:00,38.45,38.45,38.39,38.41,94448.0,33.8812,33.8812,33.8283,33.8459,94448.0
2020-04-20 12:15:00,38.4,38.45,38.4,38.44,207544.0,33.8371,33.8812,33.8371,33.8724,207544.0
2020-04-20 12:20:00,38.44,38.45,38.4,38.42,112144.0,33.8724,33.8812,33.8371,33.8547,112144.0
2020-04-20 12:25:00,38.43,38.44,38.4,38.41,81421.0,33.8635,33.8724,33.8371,33.8459,81421.0
2020-04-20 12:30:00,38.41,38.43,38.41,38.43,86593.0,33.8459,33.8635,33.8459,33.8635,86593.0
2020-04-20 12:35:00,38.43,38.44,38.42,38.42,54014.0,33.8635,33.8724,33.8547,33.8547,54014.0
2020-04-20 12:40:00,38.42,38.43,38.4,38.41,61881.0,33.8547,33.8635,33.8371,33.8459,61881.0
2020-04-20 12:45:00,38.42,38.43,38.4,38.43,24678.0,33.8547,33.8635,33.8371,33.8635,24678.0
2020-04-20 12:50:00,38.43,38.43,38.39,38.4,39146.0,33.8635,33.8635,33.8283,33.8371,39146.0
2020-04-20 12:55:00,38.4,38.42,38.39,38.41,85772.0,33.8371,33.8547,33.8283,33.8459,85772.0
2020-04-20 13:00:00,38.41,38.41,38.32,38.33,409483.0,33.8459,33.8459,33.7666,33.7754,409483.0
2020-04-20 13:05:00,38.32,38.35,38.32,38.34,222740.0,33.7666,33.7931,33.7666,33.7842,222740.0
2020-04-20 13:10:00,38.34,38.35,38.32,38.33,66186.0,33.7842,33.7931,33.7666,33.7754,66186.0
2020-04-20 13:15:00,38.32,38.33,38.31,38.32,77204.0,33.7666,33.7754,33.7578,33.7666,77204.0
2020-04-20 13:20:00,38.31,38.32,38.29,38.3,68384.0,33.7578,33.7666,33.7402,33.749,68384.0
2020-04-20 13:25:00,38.3,38.32,38.29,38.31,80675.0,33.749,33.7666,33.7402,33.7578,80675.0
2020-04-20 13:30:00,38.31,38.31,38.28,38.3,327659.0,33.7578,33.7578,33.7314,33.749,327659.0
2020-04-20 13:35:00,38.3,38.31,38.27,38.3,160582.0,33.749,33.7578,33.7226,33.749,160582.0
2020-04-20 13:40:00,38.3,38.33,38.3,38.31,218494.0,33.749,33.7754,33.749,33.7578,218494.0
2020-04-20 13:45:00,38.31,38.31,38.28,38.29,86860.0,33.7578,33.7578,33.7314,33.7402,86860.0
2020-04-20 13:50:00,38.29,38.32,38.28,38.3,73679.0,33.7402,33.7666,33.7314,33.749,73679.0
2020-04-20 13:55:00,38.3,38.31,38.29,38.29,94082.0,33.749,33.7578,33.7402,33.7402,94082.0
2020-04-20 14:00:00,38.29,38.31,38.28,38.3,48348.0,33.7402,33.7578,33.7314,33.749,48348.0
2020-04-20 14:05:00,38.3,38.3,38.27,38.28,33986.0,33.749,33.749,33.7226,33.7314,33986.0
2020-04-20 14:10:00,38.29,38.29,38.22,38.23,83860.0,33.7402,33.7402,33.6785,33.6873,83860.0
2020-04-20 14:15:00,38.23,38.24,38.2,38.21,204081.0,33.6873,33.6961,33.6609,33.6697,204081.0
2020-04-20 14:20:00,38.21,38.23,38.19,38.19,262187.0,33.6697,33.6873,33.6521,33.6521,262187.0
2020-04-20 14:25:00,38.2,38.2,38.15,38.15,132289.0,33.6609,33.6609,33.6168,33.6168,132289.0
2020-04-20 14:30:00,38.15,38.22,38.15,38.2,190855.0,33.6168,33.6785,33.6168,33.6609,190855.0
2020-04-20 14:35:00,38.2,38.22,38.18,38.19,191602.0,33.6609,33.6785,33.6433,33.6521,191602.0
2020-04-20 14:40:00,38.19,38.21,38.13,38.14,206346.0,33.6521,33.6697,33.5992,33.608,206346.0
2020-04-20 14:45:00,38.14,38.15,38.11,38.12,928262.0,33.608,33.6168,33.5816,33.5904,928262.0
2020-04-20 14:50:00,38.13,38.13,38.08,38.09,203196.0,33.5992,33.5992,33.5551,33.5639,203196.0
2020-04-20 14:55:00,38.09,38.1,38.04,38.06,211494.0,33.5639,33.5728,33.5199,33.5375,211494.0
2020-04-20 15:00:00,38.06,38.13,38.05,38.11,168345.0,33.5375,33.5992,33.5287,33.5816,168345.0
2020-04-20 15:05:00,38.11,38.11,38.06,38.09,148037.0,33.5816,33.5816,33.5375,33.5639,148037.0
2020-04-20 15:10:00,38.09,38.12,38.08,38.09,177874.0,33.5639,33.5904,33.5551,33.5639,177874.0
2020-04-20 15:15:00,38.09,38.12,38.07,38.08,143465.0,33.5639,33.5904,33.5463,33.5551,143465.0
2020-04-20 15:20:00,38.09,38.13,38.08,38.12,188377.0,33.5639,33.5992,33.5551,33.5904,188377.0
2020-04-20 15:25:00,38.12,38.14,38.09,38.14,76157.0,33.5904,33.608,33.5639,33.608,76157.0
2020-04-20 15:30:00,38.13,38.17,38.11,38.16,141548.0,33.5992,33.6344,33.5816,33.6256,141548.0
2020-04-20 15:35:00,38.16,38.16,38.12,38.13,72061.0,33.6256,33.6256,33.5904,33.5992,72061.0
2020-04-20 15:40:00,38.13,38.16,38.12,38.15,126245.0,33.5992,33.6256,33.5904,33.6168,126245.0
2020-04-20 15:45:00,38.15,38.15,38.11,38.13,333528.0,33.6168,33.6168,33.5816,33.5992,333528.0
2020-04-20 15:50:00,38.13,38.13,38.06,38.11,1010393.0,33.5992,33.5992,33.5375,33.5816,1010393.0
2020-04-20 15:55:00,38.11,38.14,38.1,38.1,739963.0,33.5816,33.608,33.5728,33.5728,739963.0
2020-04-21 09:30:00,37.34,37.36,37.26,37.27,396582.0,32.9031,32.9207,32.8326,32.8414,396582.0
2020-04-21 09:35:00,37.26,37.28,37.22,37.23,236715.0,32.8326,32.8502,32.7973,32.8061,236715.0
2020-04-21 09:40:00,37.23,37.29,37.22,37.26,180850.0,32.8061,32.859,32.7973,32.8326,180850.0
2020-04-21 09:45:00,37.25,37.4,37.23,37.39,744176.0,32.8238,32.9559,32.8061,32.9471,744176.0
2020-04-21 09:50:00,37.39,37.45,37.35,37.41,1144094.0,32.9471,33.0,32.9119,32.9647,1144094.0
2020-04-21 09:55:00,37.41,37.48,37.39,37.45,171190.0,32.9647,33.0264,32.9471,33.0,171190.0
2020-04-21 10:00:00,37.46,37.48,37.39,37.44,417149.0,33.0088,33.0264,32.9471,32.9912,417149.0
2020-04-21 10:05:00,37.45,37.45,37.37,37.39,198481.0,33.0,33.0,32.9295,32.9471,198481.0
2020-04-21 10:10:00,37.38,37.41,37.33,37.34,243840.0,32.9383,32.9647,32.8943,32.9031,243840.0
2020-04-21 10:15:00,37.33,37.36,37.3,37.32,125038.0,32.8943,32.9207,32.8678,32.8854,125038.0
2020-04-21 10:20:00,37.32,37.45,37.32,37.45,117096.0,32.8854,33.0,32.8854,33.0,117096.0
2020-04-21 10:25:00,37.44,37.46,37.4,37.46,180557.0,32.9912,33.0088,32.9559,33.0088,180557.0
2020-04-21 10:30:00,37.46,37.47,37.42,37.43,107919.0,33.0088,33.0176,32.9736,32.9824,107919.0
2020-04-21 10:35:00,37.43,37.43,37.38,37.4,239924.0,32.9824,32.9824,32.9383,32.9559,239924.0
2020-04-21 10:40:00,37.4,37.41,37.36,37.38,260905.0,32.9559,32.9647,32.9207,32.9383,260905.0
2020-04-21 10:45:00,37.38,37.4,37.31,37.32,104419.0,32.9383,32.9559,32.8766,32.8854,104419.0
2020-04-21 10:50:00,37.32,37.35,37.28,37.3,279958.0,32.8854,32.9119,32.8502,32.8678,279958.0
2020-04-21 10:55:00,37.3,37.32,37.26,37.28,322081.0,32.8678,32.8854,32.8326,32.8502,322081.0
2020-04-21 11:00:00,37.27,37.28,37.25,37.25,300121.0,32.8414,32.8502,32.8238,32.8238,300121.0
2020-04-21 11:05:00,37.26,37.27,37.23,37.27,260898.0,32.8326,32.8414,32.8061,32.8414,260898.0
2020-04-21 11:10:00,37.26,37.28,37.23,37.24,391875.0,32.8326,32.8502,32.8061,32.8149,391875.0
2020-04-21 11:15:00,37.24,37.25,37.21,37.25,374029.0,32.8149,32.8238,32.7885,32.8238,374029.0
2020-04-21 11:20:00,37.25,37.28,37.24,37.24,198976.0,32.8238,32.8502,32.8149,32.8149,198976.0
2020-04-21 11:25:00,37.25,37.25,37.18,37.19,361006.0,32.8238,32.8238,32.7621,32.7709,361006.0
2020-04-21 11:30:00,37.2,37.26,37.19,37.22,276448.0,32.7797,32.8326,32.7709,32.7973,276448.0
2020-04-21 11:35:00,37.22,37.22,37.14,37.19,213739.0,32.7973,32.7973,32.7268,32.7709,213739.0
2020-04-21 11:40:00,37.19,37.21,37.16,37.17,98349.0,32.7709,32.7885,32.7445,32.7533,98349.0
2020-04-21 11:45:00,37.18,37.27,37.16,37.26,627375.0,32.7621,32.8414,32.7445,32.8326,627375.0
2020-04-21 11:50:00,37.26,37.29,37.24,37.27,306189.0,32.8326,32.859,32.8149,32.8414,306189.0
2020-04-21 11:55:00,37.27,37.31,37.25,37.29,117071.0,32.8414,32.8766,32.8238,32.859,117071.0
2020-04-21 12:00:00,37.29,37.29,37.24,37.26,104757.0,32.859,32.859,32.8149,32.8326,104757.0
2020-04-21 12:05:00,37.26,37.29,37.25,37.27,126479.0,32.8326,32.859,32.8238,32.8414,126479.0
2020-04-21 12:10:00,37.27,37.32,37.26,37.27,171719.0,32.8414,32.8854,32.8326,32.8414,171719.0
2020-04-21 12:15:00,37.28,37.3,37.25,37.27,113266.0,32.8502,32.8678,32.8238,32.8414,113266.0
2020-04-21 12:20:00,37.27,37.27,37.21,37.21,93933.0,32.8414,32.8414,32.7885,32.7885,93933.0
2020-04-21 12:25:00,37.21,37.24,37.18,37.19,110932.0,32.7885,32.8149,32.7621,32.7709,110932.0
2020-04-21 12:30:00,37.19,37.2,37.16,37.16,85285.0,32.7709,32.7797,32.7445,32.7445,85285.0
2020-04-21 12:35:00,37.16,37.19,37.15,37.16,116352.0,32.7445,32.7709,32.7356,32.7445,116352.0
2020-04-21 12:40:00,37.16,37.18,37.14,37.16,114567.0,32.7445,32.7621,32.7268,32.7445,114567.0
2020-04-21 12:45:00,37.16,37.19,37.15,37.18,190533.0,32.7445,32.7709,32.7356,32.7621,190533.0
2020-04-21 12:50:00,37.19,37.24,37.18,37.23,101211.0,32.7709,32.8149,32.7621,32.8061,101211.0
2020-04-21 12:55:00,37.23,37.25,37.21,37.25,92101.0,32.8061,32.8238,32.7885,32.8238,92101.0
2020-04-21 13:00:00,37.24,37.28,37.24,37.27,83494.0,32.8149,32.8502,32.8149,32.8414,83494.0
2020-04-21 13:05:00,37.27,37.28,37.23,37.26,123786.0,32.8414,32.8502,32.8061,32.8326,123786.0
2020-04-21 13:10:00,37.26,37.27,37.22,37.23,69641.0,32.8326,32.8414,32.7973,32.8061,69641.0
2020-04-21 13:15:00,37.22,37.26,37.21,37.23,86336.0,32.7973,32.8326,32.7885,32.8061,86336.0
2020-04-21 13:20:00,37.23,37.26,37.22,37.24,186226.0,32.8061,32.8326,32.7973,32.8149,186226.0
2020-04-21 13:25:00,37.23,37.27,37.23,37.26,68996.0,32.8061,32.8414,32.8061,32.8326,68996.0
2020-04-21 13:30:00,37.26,37.26,37.23,37.25,121179.0,32.8326,32.8326,32.8061,32.8238,121179.0
2020-04-21 13:35:00,37.25,37.27,37.22,37.26,83726.0,32.8238,32.8414,32.7973,32.8326,83726.0
2020-04-21 13:40:00,37.25,37.25,37.21,37.23,87953.0,32.8238,32.8238,32.7885,32.8061,87953.0
2020-04-21 13:45:00,37.23,37.23,37.16,37.16,183566.0,32.8061,32.8061,32.7445,32.7445,183566.0
2020-04-21 13:50:00,37.17,37.2,37.16,37.18,382548.0,32.7533,32.7797,32.7445,32.7621,382548.0
2020-04-21 13:55:00,37.19,37.19,37.14,37.17,228954.0,32.7709,32.7709,32.7268,32.7533,228954.0
2020-04-21 14:00:00,37.16,37.2,37.13,37.2,182245.0,32.7445,32.7797,32.718,32.7797,182245.0
2020-04-21 14:05:00,37.2,37.24,37.18,37.22,212136.0,32.7797,32.8149,32.7621,32.7973,212136.0
2020-04-21 14:10:00,37.21,37.23,37.19,37.22,107133.0,32.7885,32.8061,32.7709,32.7973,107133.0
2020-04-21 14:15:00,37.23,37.24,37.19,37.2,221859.0,32.8061,32.8149,32.7709,32.7797,221859.0
2020-04-21 14:20:00,37.2,37.27,37.18,37.24,388041.0,32.7797,32.8414,32.7621,32.8149,388041.0
2020-04-21 14:25:00,37.25,37.27,37.19,37.19,392050.0,32.8238,32.8414,32.7709,32.7709,392050.0
2020-04-21 14:30:00,37.19,37.2,37.17,37.17,219980.0,32.7709,32.7797,32.7533,32.7533,219980.0
2020-04-21 14:35:00,37.17,37.2,37.13,37.15,141296.0,32.7533,32.7797,32.718,32.7356,141296.0
2020-04-21 14:40:00,37.15,37.15,37.1,37.12,155526.0,32.7356,32.7356,32.6916,32.7092,155526.0
2020-04-21 14:45:00,37.11,37.15,37.1,37.11,223191.0,32.7004,32.7356,32.6916,32.7004,223191.0
2020-04-21 14:50:00,37.11,37.14,37.09,37.09,525762.0,32.7004,32.7268,32.6828,32.6828,525762.0
2020-04-21 14:55:00,37.09,37.12,37.09,37.1,375087.0,32.6828,32.7092,32.6828,32.6916,375087.0
2020-04-21 15:00:00,37.11,37.17,37.11,37.17,264637.0,32.7004,32.7533,32.7004,32.7533,264637.0
2020-04-21 15:05:00,37.16,37.17,37.09,37.11,520953.0,32.7445,32.7533,32.6828,32.7004,520953.0
2020-04-21 15:10:00,37.11,37.16,37.11,37.16,241879.0,32.7004,32.7445,32.7004,32.7445,241879.0
2020-04-21 15:15:00,37.16,37.19,37.15,37.18,177252.0,32.7445,32.7709,32.7356,32.7621,177252.0
2020-04-21 15:20:00,37.17,37.21,37.17,37.17,130816.0,32.7533,32.7885,32.7533,32.7533,130816.0
2020-04-21 15:25:00,37.18,37.21,37.15,37.19,203769.0,32.7621,32.7885,32.7356,32.7709,203769.0
2020-04-21 15:30:00,37.19,37.21,37.16,37.2,192876.0,32.7709,32.7885,32.7445,32.7797,192876.0
2020-04-21 15:35:00,37.2,37.27,37.19,37.23,298077.0,32.7797,32.8414,32.7709,32.8061,298077.0
2020-04-21 15:40:00,37.23,37.26,37.2,37.2,492195.0,32.8061,32.8326,32.7797,32.7797,492195.0
2020-04-21 15:45:00,37.2,37.21,37.15,37.15,300632.0,32.7797,32.7885,32.7356,32.7356,300632.0
2020-04-21 15:50:00,37.14,37.16,37.07,37.09,1009065.0,32.7268,32.7445,32.6651,32.6828,1009065.0
2020-04-21 15:55:00,37.09,37.15,37.08,37.1,3101891.0,32.6828,32.7356,32.674,32.6916,3101891.0
2020-04-22 09:30:00,38.0,38.02,37.93,37.99,464029.0,33.4846,33.5023,33.423,33.4758,464029.0
2020-04-22 09:35:00,37.98,38.02,37.92,37.96,727253.0,33.467,33.5023,33.4141,33.4494,727253.0
2020-04-22 09:40:00,37.95,38.0,37.94,37.96,513362.0,33.4406,33.4846,33.4318,33.4494,513362.0
2020-04-22 09:45:00,37.97,37.99,37.89,37.9,536004.0,33.4582,33.4758,33.3877,33.3965,536004.0
2020-04-22 09:50:00,37.9,37.94,37.89,37.91,178762.0,33.3965,33.4318,33.3877,33.4053,178762.0
2020-04-22 09:55:00,37.91,37.95,37.9,37.94,244184.0,33.4053,33.4406,33.3965,33.4318,244184.0
2020-04-22 10:00:00,37.95,37.98,37.91,37.92,395555.0,33.4406,33.467,33.4053,33.4141,395555.0
2020-04-22 10:05:00,37.92,37.94,37.9,37.91,164989.0,33.4141,33.4318,33.3965,33.4053,164989.0
2020-04-22 10:10:00,37.92,37.95,37.88,37.89,140623.0,33.4141,33.4406,33.3789,33.3877,140623.0
2020-04-22 10:15:00,37.89,37.93,37.87,37.91,109861.0,33.3877,33.423,33.3701,33.4053,109861.0
2020-04-22 10:20:00,37.9,37.94,37.89,37.94,213698.0,33.3965,33.4318,33.3877,33.4318,213698.0
2020-04-22 10:25:00,37.94,37.96,37.91,37.91,119291.0,33.4318,33.4494,33.4053,33.4053,119291.0
2020-04-22 10:30:00,37.91,37.96,37.91,37.92,63377.0,33.4053,33.4494,33.4053,33.4141,63377.0
2020-04-22 10:35:00,37.93,37.97,37.92,37.95,81777.0,33.423,33.4582,33.4141,33.4406,81777.0
2020-04-22 10:40:00,37.96,37.99,37.95,37.96,65758.0,33.4494,33.4758,33.4406,33.4494,65758.0
2020-04-22 10:45:00,37.96,37.97,37.93,37.94,140594.0,33.4494,33.4582,33.423,33.4318,140594.0
2020-04-22 10:50:00,37.94,37.96,37.9,37.93,70578.0,33.4318,33.4494,33.3965,33.423,70578.0
2020-04-22 10:55:00,37.93,37.95,37.92,37.94,119368.0,33.423,33.4406,33.4141,33.4318,119368.0
2020-04-22 11:00:00,37.94,37.95,37.91,37.94,116377.0,33.4318,33.4406,33.4053,33.4318,116377.0
2020-04-22 11:05:00,37.94,37.95,37.92,37.95,65212.0,33.4318,33.4406,33.4141,33.4406,65212.0
2020-04-22 11:10:00,37.94,37.98,37.93,37.97,74299.0,33.4318,33.467,33.423,33.4582,74299.0
2020-04-22 11:15:00,37.97,38.0,37.97,37.98,53853.0,33.4582,33.4846,33.4582,33.467,53853.0
2020-04-22 11:20:00,37.98,37.99,37.96,37.97,42209.0,33.467,33.4758,33.4494,33.4582,42209.0
2020-04-22 11:25:00,37.98,37.99,37.95,37.97,75077.0,33.467,33.4758,33.4406,33.4582,75077.0
2020-04-22 11:30:00,37.96,37.99,37.96,37.98,143371.0,33.4494,33.4758,33.4494,33.467,143371.0
2020-04-22 11:35:00,37.97,37.98,37.96,37.96,33634.0,33.4582,33.467,33.4494,33.4494,33634.0
2020-04-22 11:40:00,37.96,37.99,37.95,37.99,53454.0,33.4494,33.4758,33.4406,33.4758,53454.0
2020-04-22 11:45:00,37.99,38.01,37.97,38.01,181036.0,33.4758,33.4935,33.4582,33.4935,181036.0
2020-04-22 11:50:00,38.01,38.02,38.0,38.02,59691.0,33.4935,33.5023,33.4846,33.5023,59691.0
2020-04-22 11:55:00,38.02,38.02,37.98,37.99,114522.0,33.5023,33.5023,33.467,33.4758,114522.0
2020-04-22 12:00:00,37.99,38.01,37.98,37.99,27105.0,33.4758,33.4935,33.467,33.4758,27105.0
2020-04-22 12:05:00,37.98,37.99,37.94,37.95,64471.0,33.467,33.4758,33.4318,33.4406,64471.0
2020-04-22 12:10:00,37.95,37.97,37.94,37.97,101590.0,33.4406,33.4582,33.4318,33.4582,101590.0
2020-04-22 12:15:00,37.97,37.98,37.96,37.98,45834.0,33.4582,33.467,33.4494,33.467,45834.0
2020-04-22 12:20:00,37.98,37.99,37.96,37.98,65889.0,33.467,33.4758,33.4494,33.467,65889.0
2020-04-22 12:25:00,37.98,37.99,37.95,37.97,46714.0,33.467,33.4758,33.4406,33.4582,46714.0
2020-04-22 12:30:00,37.97,37.98,37.96,37.98,61925.0,33.4582,33.467,33.4494,33.467,61925.0
2020-04-22 12:35:00,37.98,37.98,37.96,37.98,49870.0,33.467,33.467,33.4494,33.467,49870.0
2020-04-22 12:40:00,37.98,37.99,37.97,37.98,35738.0,33.467,33.4758,33.4582,33.467,35738.0
2020-04-22 12:45:00,37.98,37.98,37.95,37.96,27079.0,33.467,33.467,33.4406,33.4494,27079.0
2020-04-22 12:50:00,37.96,37.97,37.94,37.94,55112.0,33.4494,33.4582,33.4318,33.4318,55112.0
2020-04-22 12:55:00,37.94,37.96,37.93,37.95,175433.0,33.4318,33.4494,33.423,33.4406,175433.0
2020-04-22 13:00:00,37.96,37.98,37.96,37.96,73697.0,33.4494,33.467,33.4494,33.4494,73697.0
2020-04-22 13:05:00,37.96,37.97,37.93,37.95,60048.0,33.4494,33.4582,33.423,33.4406,60048.0
2020-04-22 13:10:00,37.95,37.97,37.95,37.96,45129.0,33.4406,33.4582,33.4406,33.4494,45129.0
2020-04-22 13:15:00,37.96,37.97,37.95,37.97,29555.0,33.4494,33.4582,33.4406,33.4582,29555.0
2020-04-22 13:20:00,37.97,37.98,37.96,37.98,24597.0,33.4582,33.467,33.4494,33.467,24597.0
2020-04-22 13:25:00,37.98,37.99,37.97,37.99,16168.0,33.467,33.4758,33.4582,33.4758,16168.0
2020-04-22 13:30:00,37.99,38.0,37.96,37.97,80292.0,33.4758,33.4846,33.4494,33.4582,80292.0
2020-04-22 13:35:00,37.97,37.99,37.96,37.97,59360.0,33.4582,33.4758,33.4494,33.4582,59360.0
2020-04-22 13:40:00,37.97,37.98,37.95,37.97,107490.0,33.4582,33.467,33.4406,33.4582,107490.0
2020-04-22 13:45:00,37.97,37.97,37.94,37.97,31690.0,33.4582,33.4582,33.4318,33.4582,31690.0
2020-04-22 13:50:00,37.97,37.97,37.95,37.96,57266.0,33.4582,33.4582,33.4406,33.4494,57266.0
2020-04-22 13:55:00,37.96,37.96,37.95,37.96,31085.0,33.4494,33.4494,33.4406,33.4494,31085.0
2020-04-22 14:00:00,37.96,37.97,37.94,37.96,72616.0,33.4494,33.4582,33.4318,33.4494,72616.0
2020-04-22 14:05:00,37.96,37.97,37.94,37.96,91337.0,33.4494,33.4582,33.4318,33.4494,91337.0
2020-04-22 14:10:00,37.95,37.96,37.94,37.95,181776.0,33.4406,33.4494,33.4318,33.4406,181776.0
2020-04-22 14:15:00,37.95,37.95,37.93,37.95,99536.0,33.4406,33.4406,33.423,33.4406,99536.0
2020-04-22 14:20:00,37.95,37.96,37.94,37.96,30674.0,33.4406,33.4494,33.4318,33.4494,30674.0
2020-04-22 14:25:00,37.95,37.96,37.94,37.94,23389.0,33.4406,33.4494,33.4318,33.4318,23389.0
2020-04-22 14:30:00,37.95,37.97,37.94,37.95,44972.0,33.4406,33.4582,33.4318,33.4406,44972.0
2020-04-22 14:35:00,37.95,37.95,37.93,37.94,49562.0,33.4406,33.4406,33.423,33.4318,49562.0
2020-04-22 14:40:00,37.94,37.95,37.93,37.95,35661.0,33.4318,33.4406,33.423,33.4406,35661.0
2020-04-22 14:45:00,37.95,37.97,37.94,37.97,71240.0,33.4406,33.4582,33.4318,33.4582,71240.0
2020-04-22 14:50:00,37.97,37.99,37.95,37.95,185735.0,33.4582,33.4758,33.4406,33.4406,185735.0
2020-04-22 14:55:00,37.95,37.97,37.94,37.95,127864.0,33.4406,33.4582,33.4318,33.4406,127864.0
2020-04-22 15:00:00,37.96,37.98,37.93,37.98,325258.0,33.4494,33.467,33.423,33.467,325258.0
2020-04-22 15:05:00,37.98,37.98,37.95,37.95,110140.0,33.467,33.467,33.4406,33.4406,110140.0
2020-04-22 15:10:00,37.96,37.96,37.94,37.94,64496.0,33.4494,33.4494,33.4318,33.4318,64496.0
2020-04-22 15:15:00,37.94,37.95,37.92,37.93,62009.0,33.4318,33.4406,33.4141,33.423,62009.0
2020-04-22 15:20:00,37.92,37.95,37.91,37.93,130919.0,33.4141,33.4406,33.4053,33.423,130919.0
2020-04-22 15:25:00,37.93,37.94,37.92,37.93,83698.0,33.423,33.4318,33.4141,33.423,83698.0
2020-04-22 15:30:00,37.93,37.95,37.91,37.92,87697.0,33.423,33.4406,33.4053,33.4141,87697.0
2020-04-22 15:35:00,37.93,37.94,37.91,37.93,117182.0,33.423,33.4318,33.4053,33.423,117182.0
2020-04-22 15:40:00,37.93,37.95,37.91,37.93,275894.0,33.423,33.4406,33.4053,33.423,275894.0
2020-04-22 15:45:00,37.93,37.96,37.91,37.95,643147.0,33.423,33.4494,33.4053,33.4406,643147.0
2020-04-22 15:50:00,37.95,38.0,37.95,37.97,1065319.0,33.4406,33.4846,33.4406,33.4582,1065319.0
2020-04-22 15:55:00,37.97,38.0,37.92,37.95,3520769.0,33.4582,33.4846,33.4141,33.4406,3520769.0
2020-04-23 09:30:00,38.12,38.31,38.12,38.3,156937.0,33.5904,33.7578,33.5904,33.749,156937.0
2020-04-23 09:35:00,38.3,38.33,38.29,38.29,248720.0,33.749,33.7754,33.7402,33.7402,248720.0
2020-04-23 09:40:00,38.3,38.34,38.27,38.27,118597.0,33.749,33.7842,33.7226,33.7226,118597.0
2020-04-23 09:45:00,38.28,38.28,38.25,38.26,102917.0,33.7314,33.7314,33.7049,33.7137,102917.0
2020-04-23 09:50:00,38.26,38.26,38.21,38.21,147278.0,33.7137,33.7137,33.6697,33.6697,147278.0
2020-04-23 09:55:00,38.21,38.24,38.2,38.24,185312.0,33.6697,33.6961,33.6609,33.6961,185312.0
2020-04-23 10:00:00,38.24,38.27,38.21,38.24,273000.0,33.6961,33.7226,33.6697,33.6961,273000.0
2020-04-23 10:05:00,38.24,38.29,38.24,38.29,190294.0,33.6961,33.7402,33.6961,33.7402,190294.0
2020-04-23 10:10:00,38.29,38.35,38.28,38.34,485081.0,33.7402,33.7931,33.7314,33.7842,485081.0
2020-04-23 10:15:00,38.33,38.36,38.3,38.35,70345.0,33.7754,33.8019,33.749,33.7931,70345.0
2020-04-23 10:20:00,38.36,38.38,38.35,38.37,281938.0,33.8019,33.8195,33.7931,33.8107,281938.0
2020-04-23 10:25:00,38.37,38.4,38.36,38.38,252965.0,33.8107,33.8371,33.8019,33.8195,252965.0
2020-04-23 10:30:00,38.38,38.41,38.37,38.4,300261.0,33.8195,33.8459,33.8107,33.8371,300261.0
2020-04-23 10:35:00,38.41,38.41,38.38,38.39,53407.0,33.8459,33.8459,33.8195,33.8283,53407.0
2020-04-23 10:40:00,38.4,38.47,38.39,38.47,121529.0,33.8371,33.8988,33.8283,33.8988,121529.0
2020-04-23 10:45:00,38.47,38.48,38.42,38.42,501147.0,33.8988,33.9076,33.8547,33.8547,501147.0
2020-04-23 10:50:00,38.42,38.43,38.39,38.41,184288.0,33.8547,33.8635,33.8283,33.8459,184288.0
2020-04-23 10:55:00,38.4,38.42,38.38,38.39,424242.0,33.8371,33.8547,33.8195,33.8283,424242.0
2020-04-23 11:00:00,38.39,38.4,38.36,38.4,158434.0,33.8283,33.8371,33.8019,33.8371,158434.0
2020-04-23 11:05:00,38.39,38.4,38.36,38.39,175711.0,33.8283,33.8371,33.8019,33.8283,175711.0
2020-04-23 11:10:00,38.39,38.41,38.36,38.38,222607.0,33.8283,33.8459,33.8019,33.8195,222607.0
2020-04-23 11:15:00,38.38,38.39,38.35,38.36,290724.0,33.8195,33.8283,33.7931,33.8019,290724.0
2020-04-23 11:20:00,38.36,38.37,38.33,38.34,227999.0,33.8019,33.8107,33.7754,33.7842,227999.0
2020-04-23 11:25:00,38.34,38.39,38.34,38.37,153005.0,33.7842,33.8283,33.7842,33.8107,153005.0
2020-04-23 11:30:00,38.37,38.37,38.31,38.33,194971.0,33.8107,33.8107,33.7578,33.7754,194971.0
2020-04-23 11:35:00,38.33,38.33,38.29,38.3,162427.0,33.7754,33.7754,33.7402,33.749,162427.0
2020-04-23 11:40:00,38.3,38.3,38.26,38.27,151207.0,33.749,33.749,33.7137,33.7226,151207.0
2020-04-23 11:45:00,38.27,38.27,38.22,38.24,196033.0,33.7226,33.7226,33.6785,33.6961,196033.0
2020-04-23 11:50:00,38.23,38.24,38.22,38.23,108988.0,33.6873,33.6961,33.6785,33.6873,108988.0
2020-04-23 11:55:00,38.23,38.25,38.22,38.25,98844.0,33.6873,33.7049,33.6785,33.7049,98844.0
2020-04-23 12:00:00,38.25,38.26,38.23,38.25,132747.0,33.7049,33.7137,33.6873,33.7049,132747.0
2020-04-23 12:05:00,38.25,38.29,38.24,38.29,82701.0,33.7049,33.7402,33.6961,33.7402,82701.0
2020-04-23 12:10:00,38.28,38.29,38.26,38.28,92721.0,33.7314,33.7402,33.7137,33.7314,92721.0
2020-04-23 12:15:00,38.28,38.3,38.27,38.28,60550.0,33.7314,33.749,33.7226,33.7314,60550.0
2020-04-23 12:20:00,38.27,38.28,38.25,38.28,77872.0,33.7226,33.7314,33.7049,33.7314,77872.0
2020-04-23 12:25:00,38.28,38.3,38.27,38.29,162230.0,33.7314,33.749,33.7226,33.7402,162230.0
2020-04-23 12:30:00,38.29,38.29,38.27,38.28,28546.0,33.7402,33.7402,33.7226,33.7314,28546.0
2020-04-23 12:35:00,38.28,38.29,38.26,38.29,30628.0,33.7314,33.7402,33.7137,33.7402,30628.0
2020-04-23 12:40:00,38.29,38.3,38.13,38.17,169976.0,33.7402,33.749,33.5992,33.6344,169976.0
2020-04-23 12:45:00,38.17,38.22,37.99,38.15,1164674.0,33.6344,33.6785,33.4758,33.6168,1164674.0
2020-04-23 12:50:00,38.14,38.14,38.03,38.11,334906.0,33.608,33.608,33.5111,33.5816,334906.0
2020-04-23 12:55:00,38.1,38.16,38.09,38.14,103914.0,33.5728,33.6256,33.5639,33.608,103914.0
2020-04-23 13:00:00,38.14,38.18,38.13,38.16,126463.0,33.608,33.6433,33.5992,33.6256,126463.0
2020-04-23 13:05:00,38.16,38.17,38.08,38.1,108778.0,33.6256,33.6344,33.5551,33.5728,108778.0
2020-04-23 13:10:00,38.1,38.17,38.09,38.17,48017.0,33.5728,33.6344,33.5639,33.6344,48017.0
2020-04-23 13:15:00,38.17,38.17,38.11,38.11,34340.0,33.6344,33.6344,33.5816,33.5816,34340.0
2020-04-23 13:20:00,38.11,38.12,38.04,38.07,135944.0,33.5816,33.5904,33.5199,33.5463,135944.0
2020-04-23 13:25:00,38.07,38.07,38.02,38.07,147563.0,33.5463,33.5463,33.5023,33.5463,147563.0
2020-04-23 13:30:00,38.06,38.1,38.06,38.1,111807.0,33.5375,33.5728,33.5375,33.5728,111807.0
2020-04-23 13:35:00,38.1,38.12,38.07,38.07,38587.0,33.5728,33.5904,33.5463,33.5463,38587.0
2020-04-23 13:40:00,38.07,38.07,38.01,38.04,113480.0,33.5463,33.5463,33.4935,33.5199,113480.0
2020-04-23 13:45:00,38.04,38.08,38.01,38.02,83004.0,33.5199,33.5551,33.4935,33.5023,83004.0
2020-04-23 13:50:00,38.02,38.03,37.99,38.0,89480.0,33.5023,33.5111,33.4758,33.4846,89480.0
2020-04-23 13:55:00,38.0,38.04,37.98,38.04,75383.0,33.4846,33.5199,33.467,33.5199,75383.0
2020-04-23 14:00:00,38.03,38.04,38.0,38.02,323183.0,33.5111,33.5199,33.4846,33.5023,323183.0
2020-04-23 14:05:00,38.02,38.04,37.98,37.98,78733.0,33.5023,33.5199,33.467,33.467,78733.0
2020-04-23 14:10:00,37.98,38.02,37.95,38.01,141994.0,33.467,33.5023,33.4406,33.4935,141994.0
2020-04-23 14:15:00,38.01,38.07,38.01,38.06,147204.0,33.4935,33.5463,33.4935,33.5375,147204.0
2020-04-23 14:20:00,38.05,38.09,38.04,38.09,71956.0,33.5287,33.5639,33.5199,33.5639,71956.0
2020-04-23 14:25:00,38.09,38.1,38.06,38.08,139323.0,33.5639,33.5728,33.5375,33.5551,139323.0
2020-04-23 14:30:00,38.09,38.1,38.07,38.08,153316.0,33.5639,33.5728,33.5463,33.5551,153316.0
2020-04-23 14:35:00,38.08,38.09,38.05,38.05,79804.0,33.5551,33.5639,33.5287,33.5287,79804.0
2020-04-23 14:40:00,38.06,38.09,38.05,38.07,112950.0,33.5375,33.5639,33.5287,33.5463,112950.0
2020-04-23 14:45:00,38.07,38.08,38.04,38.04,72674.0,33.5463,33.5551,33.5199,33.5199,72674.0
2020-04-23 14:50:00,38.05,38.09,38.04,38.07,122825.0,33.5287,33.5639,33.5199,33.5463,122825.0
2020-04-23 14:55:00,38.08,38.11,38.07,38.1,98397.0,33.5551,33.5816,33.5463,33.5728,98397.0
2020-04-23 15:00:00,38.1,38.11,38.07,38.07,117977.0,33.5728,33.5816,33.5463,33.5463,117977.0
2020-04-23 15:05:00,38.08,38.08,38.06,38.07,58221.0,33.5551,33.5551,33.5375,33.5463,58221.0
2020-04-23 15:10:00,38.07,38.07,38.01,38.01,171948.0,33.5463,33.5463,33.4935,33.4935,171948.0
2020-04-23 15:15:00,38.01,38.03,37.98,38.01,126772.0,33.4935,33.5111,33.467,33.4935,126772.0
2020-04-23 15:20:00,38.0,38.02,37.94,37.96,1216669.0,33.4846,33.5023,33.4318,33.4494,1216669.0
2020-04-23 15:25:00,37.95,37.98,37.95,37.97,126876.0,33.4406,33.467,33.4406,33.4582,126876.0
2020-04-23 15:30:00,37.98,37.99,37.93,37.97,240653.0,33.467,33.4758,33.423,33.4582,240653.0
2020-04-23 15:35:00,37.97,37.99,37.95,37.97,81570.0,33.4582,33.4758,33.4406,33.4582,81570.0
2020-04-23 15:40:00,37.98,38.0,37.94,37.95,287574.0,33.467,33.4846,33.4318,33.4406,287574.0
2020-04-23 15:45:00,37.95,38.0,37.94,37.96,196620.0,33.4406,33.4846,33.4318,33.4494,196620.0
2020-04-23 15:50:00,37.97,37.97,37.91,37.94,277452.0,33.4582,33.4582,33.4053,33.4318,277452.0
2020-04-23 15:55:00,37.94,37.94,37.8,37.82,2913821.0,33.4318,33.4318,33.3084,33.326,2913821.0
2020-04-24 09:30:00,38.15,38.16,38.07,38.08,152783.0,33.6168,33.6256,33.5463,33.5551,152783.0
2020-04-24 09:35:00,38.08,38.11,38.06,38.1,189104.0,33.5551,33.5816,33.5375,33.5728,189104.0
2020-04-24 09:40:00,38.09,38.11,38.06,38.09,102889.0,33.5639,33.5816,33.5375,33.5639,102889.0
2020-04-24 09:45:00,38.08,38.09,38.0,38.01,230588.0,33.5551,33.5639,33.4846,33.4935,230588.0
2020-04-24 09:50:00,38.01,38.06,38.0,38.03,155982.0,33.4935,33.5375,33.4846,33.5111,155982.0
2020-04-24 09:55:00,38.03,38.06,38.0,38.02,183979.0,33.5111,33.5375,33.4846,33.5023,183979.0
2020-04-24 10:00:00,38.02,38.06,37.99,38.01,111529.0,33.5023,33.5375,33.4758,33.4935,111529.0
2020-04-24 10:05:00,38.02,38.04,37.98,37.99,109420.0,33.5023,33.5199,33.467,33.4758,109420.0
2020-04-24 10:10:00,37.99,38.03,37.98,38.0,109376.0,33.4758,33.5111,33.467,33.4846,109376.0
2020-04-24 10:15:00,37.99,38.05,37.97,38.02,109186.0,33.4758,33.5287,33.4582,33.5023,109186.0
2020-04-24 10:20:00,38.02,38.04,38.0,38.02,121169.0,33.5023,33.5199,33.4846,33.5023,121169.0
2020-04-24 10:25:00,38.02,38.02,37.95,37.96,159515.0,33.5023,33.5023,33.4406,33.4494,159515.0
2020-04-24 10:30:00,37.97,38.01,37.95,38.0,126240.0,33.4582,33.4935,33.4406,33.4846,126240.0
2020-04-24 10:35:00,38.0,38.04,37.98,38.01,113399.0,33.4846,33.5199,33.467,33.4935,113399.0
2020-04-24 10:40:00,38.02,38.02,37.99,38.02,70974.0,33.5023,33.5023,33.4758,33.5023,70974.0
2020-04-24 10:45:00,38.01,38.03,38.0,38.01,72595.0,33.4935,33.5111,33.4846,33.4935,72595.0
2020-04-24 10:50:00,38.01,38.03,38.01,38.01,78284.0,33.4935,33.5111,33.4935,33.4935,78284.0
2020-04-24 10:55:00,38.01,38.02,37.98,38.01,59198.0,33.4935,33.5023,33.467,33.4935,59198.0
2020-04-24 11:00:00,38.01,38.01,37.92,37.93,84262.0,33.4935,33.4935,33.4141,33.423,84262.0
2020-04-24 11:05:00,37.93,37.96,37.91,37.95,209025.0,33.423,33.4494,33.4053,33.4406,209025.0
2020-04-24 11:10:00,37.94,37.95,37.89,37.91,134292.0,33.4318,33.4406,33.3877,33.4053,134292.0
2020-04-24 11:15:00,37.92,37.95,37.91,37.94,191625.0,33.4141,33.4406,33.4053,33.4318,191625.0
2020-04-24 11:20:00,37.95,37.96,37.93,37.94,193494.0,33.4406,33.4494,33.423,33.4318,193494.0
2020-04-24 11:25:00,37.95,37.98,37.94,37.95,99615.0,33.4406,33.467,33.4318,33.4406,99615.0
2020-04-24 11:30:00,37.95,37.97,37.93,37.97,126248.0,33.4406,33.4582,33.423,33.4582,126248.0
2020-04-24 11:35:00,37.97,38.0,37.96,38.0,101156.0,33.4582,33.4846,33.4494,33.4846,101156.0
2020-04-24 11:40:00,38.0,38.0,37.96,38.0,95787.0,33.4846,33.4846,33.4494,33.4846,95787.0
2020-04-24 11:45:00,37.99,38.02,37.98,38.01,165697.0,33.4758,33.5023,33.467,33.4935,165697.0
2020-04-24 11:50:00,38.01,38.01,37.99,38.01,54940.0,33.4935,33.4935,33.4758,33.4935,54940.0
2020-04-24 11:55:00,38.01,38.03,38.0,38.02,64075.0,33.4935,33.5111,33.4846,33.5023,64075.0
2020-04-24 12:00:00,38.03,38.05,38.01,38.05,122359.0,33.5111,33.5287,33.4935,33.5287,122359.0
2020-04-24 12:05:00,38.05,38.07,38.04,38.06,99555.0,33.5287,33.5463,33.5199,33.5375,99555.0
2020-04-24 12:10:00,38.05,38.06,38.03,38.04,34485.0,33.5287,33.5375,33.5111,33.5199,34485.0
2020-04-24 12:15:00,38.04,38.06,38.03,38.05,39647.0,33.5199,33.5375,33.5111,33.5287,39647.0
2020-04-24 12:20:00,38.06,38.06,38.01,38.04,102189.0,33.5375,33.5375,33.4935,33.5199,102189.0
2020-04-24 12:25:00,38.05,38.07,38.03,38.07,66433.0,33.5287,33.5463,33.5111,33.5463,66433.0
2020-04-24 12:30:00,38.07,38.07,38.04,38.05,37687.0,33.5463,33.5463,33.5199,33.5287,37687.0
2020-04-24 12:35:00,38.05,38.07,38.03,38.07,39247.0,33.5287,33.5463,33.5111,33.5463,39247.0
2020-04-24 12:40:00,38.07,38.1,38.06,38.09,198353.0,33.5463,33.5728,33.5375,33.5639,198353.0
2020-04-24 12:45:00,38.09,38.09,38.08,38.08,21491.0,33.5639,33.5639,33.5551,33.5551,21491.0
2020-04-24 12:50:00,38.08,38.09,38.06,38.07,44684.0,33.5551,33.5639,33.5375,33.5463,44684.0
2020-04-24 12:55:00,38.07,38.09,38.06,38.09,146665.0,33.5463,33.5639,33.5375,33.5639,146665.0
2020-04-24 13:00:00,38.08,38.08,38.06,38.08,236182.0,33.5551,33.5551,33.5375,33.5551,236182.0
2020-04-24 13:05:00,38.08,38.08,38.07,38.08,75429.0,33.5551,33.5551,33.5463,33.5551,75429.0
2020-04-24 13:10:00,38.08,38.08,38.03,38.04,933490.0,33.5551,33.5551,33.5111,33.5199,933490.0
2020-04-24 13:15:00,38.05,38.06,38.03,38.05,72840.0,33.5287,33.5375,33.5111,33.5287,72840.0
2020-04-24 13:20:00,38.05,38.06,38.03,38.04,51818.0,33.5287,33.5375,33.5111,33.5199,51818.0
2020-04-24 13:25:00,38.04,38.06,38.04,38.06,29002.0,33.5199,33.5375,33.5199,33.5375,29002.0
2020-04-24 13:30:00,38.05,38.07,38.04,38.04,31450.0,33.5287,33.5463,33.5199,33.5199,31450.0
2020-04-24 13:35:00,38.04,38.08,38.04,38.08,38825.0,33.5199,33.5551,33.5199,33.5551,38825.0
2020-04-24 13:40:00,38.07,38.1,38.07,38.1,66079.0,33.5463,33.5728,33.5463,33.5728,66079.0
2020-04-24 13:45:00,38.1,38.1,38.08,38.1,73328.0,33.5728,33.5728,33.5551,33.5728,73328.0
2020-04-24 13:50:00,38.1,38.12,38.09,38.12,34447.0,33.5728,33.5904,33.5639,33.5904,34447.0
2020-04-24 13:55:00,38.11,38.13,38.1,38.13,55607.0,33.5816,33.5992,33.5728,33.5992,55607.0
2020-04-24 14:00:00,38.13,38.14,38.1,38.12,44930.0,33.5992,33.608,33.5728,33.5904,44930.0
2020-04-24 14:05:00,38.12,38.15,38.11,38.13,83533.0,33.5904,33.6168,33.5816,33.5992,83533.0
2020-04-24 14:10:00,38.13,38.14,38.12,38.13,25730.0,33.5992,33.608,33.5904,33.5992,25730.0
2020-04-24 14:15:00,38.13,38.13,38.11,38.12,467808.0,33.5992,33.5992,33.5816,33.5904,467808.0
2020-04-24 14:20:00,38.12,38.12,38.09,38.09,43892.0,33.5904,33.5904,33.5639,33.5639,43892.0
2020-04-24 14:25:00,38.09,38.1,38.07,38.09,172690.0,33.5639,33.5728,33.5463,33.5639,172690.0
2020-04-24 14:30:00,38.09,38.1,38.08,38.08,67725.0,33.5639,33.5728,33.5551,33.5551,67725.0
2020-04-24 14:35:00,38.08,38.11,38.07,38.1,84346.0,33.5551,33.5816,33.5463,33.5728,84346.0
2020-04-24 14:40:00,38.1,38.11,38.08,38.1,106600.0,33.5728,33.5816,33.5551,33.5728,106600.0
2020-04-24 14:45:00,38.1,38.14,38.1,38.14,70698.0,33.5728,33.608,33.5728,33.608,70698.0
2020-04-24 14:50:00,38.14,38.14,38.09,38.09,45130.0,33.608,33.608,33.5639,33.5639,45130.0
2020-04-24 14:55:00,38.1,38.13,38.09,38.13,67170.0,33.5728,33.5992,33.5639,33.5992,67170.0
2020-04-24 15:00:00,38.13,38.13,38.09,38.09,80404.0,33.5992,33.5992,33.5639,33.5639,80404.0
2020-04-24 15:05:00,38.1,38.14,38.09,38.14,58807.0,33.5728,33.608,33.5639,33.608,58807.0
2020-04-24 15:10:00,38.14,38.16,38.1,38.12,132962.0,33.608,33.6256,33.5728,33.5904,132962.0
2020-04-24 15:15:00,38.12,38.13,38.09,38.12,186554.0,33.5904,33.5992,33.5639,33.5904,186554.0
2020-04-24 15:20:00,38.12,38.14,38.11,38.14,63241.0,33.5904,33.608,33.5816,33.608,63241.0
2020-04-24 15:25:00,38.13,38.15,38.12,38.14,114529.0,33.5992,33.6168,33.5904,33.608,114529.0
2020-04-24 15:30:00,38.14,38.15,38.12,38.15,110938.0,33.608,33.6168,33.5904,33.6168,110938.0
2020-04-24 15:35:00,38.15,38.17,38.13,38.16,192394.0,33.6168,33.6344,33.5992,33.6256,192394.0
2020-04-24 15:40:00,38.17,38.19,38.16,38.19,144568.0,33.6344,33.6521,33.6256,33.6521,144568.0
2020-04-24 15:45:00,38.19,38.19,38.16,38.18,565935.0,33.6521,33.6521,33.6256,33.6433,565935.0
2020-04-24 15:50:00,38.18,38.19,38.12,38.18,576913.0,33.6433,33.6521,33.5904,33.6433,576913.0
2020-04-24 15:55:00,38.18,38.18,38.13,38.17,898599.0,33.6433,33.6433,33.5992,33.6344,898599.0
2020-04-27 09:30:00,38.69,38.7,38.63,38.68,468702.0,34.0927,34.1015,34.0398,34.0838,468702.0
2020-04-27 09:35:00,38.68,38.71,38.67,38.69,496833.0,34.0838,34.1103,34.075,34.0927,496833.0
2020-04-27 09:40:00,38.69,38.71,38.64,38.66,340375.0,34.0927,34.1103,34.0486,34.0662,340375.0
2020-04-27 09:45:00,38.66,38.7,38.64,38.69,232987.0,34.0662,34.1015,34.0486,34.0927,232987.0
2020-04-27 09:50:00,38.69,38.74,38.68,38.74,297190.0,34.0927,34.1367,34.0838,34.1367,297190.0
2020-04-27 09:55:00,38.74,38.77,38.73,38.75,329116.0,34.1367,34.1631,34.1279,34.1455,329116.0
2020-04-27 10:00:00,38.75,38.76,38.72,38.72,262415.0,34.1455,34.1543,34.1191,34.1191,262415.0
2020-04-27 10:05:00,38.72,38.73,38.69,38.7,276466.0,34.1191,34.1279,34.0927,34.1015,276466.0
2020-04-27 10:10:00,38.7,38.76,38.69,38.75,454716.0,34.1015,34.1543,34.0927,34.1455,454716.0
2020-04-27 10:15:00,38.75,38.79,38.73,38.79,208087.0,34.1455,34.1808,34.1279,34.1808,208087.0
2020-04-27 10:20:00,38.79,38.8,38.76,38.78,206950.0,34.1808,34.1896,34.1543,34.172,206950.0
2020-04-27 10:25:00,38.78,38.79,38.73,38.77,335580.0,34.172,34.1808,34.1279,34.1631,335580.0
2020-04-27 10:30:00,38.77,38.79,38.75,38.77,67503.0,34.1631,34.1808,34.1455,34.1631,67503.0
2020-04-27 10:35:00,38.76,38.78,38.75,38.77,107638.0,34.1543,34.172,34.1455,34.1631,107638.0
2020-04-27 10:40:00,38.78,38.79,38.77,38.79,31715.0,34.172,34.1808,34.1631,34.1808,31715.0
2020-04-27 10:45:00,38.79,38.79,38.75,38.79,160091.0,34.1808,34.1808,34.1455,34.1808,160091.0
2020-04-27 10:50:00,38.79,38.81,38.78,38.78,167498.0,34.1808,34.1984,34.172,34.172,167498.0
2020-04-27 10:55:00,38.79,38.8,38.74,38.75,183029.0,34.1808,34.1896,34.1367,34.1455,183029.0
2020-04-27 11:00:00,38.76,38.81,38.75,38.81,122448.0,34.1543,34.1984,34.1455,34.1984,122448.0
2020-04-27 11:05:00,38.81,38.82,38.78,38.8,81569.0,34.1984,34.2072,34.172,34.1896,81569.0
2020-04-27 11:10:00,38.8,38.8,38.78,38.79,71086.0,34.1896,34.1896,34.172,34.1808,71086.0
2020-04-27 11:15:00,38.79,38.81,38.76,38.8,31524.0,34.1808,34.1984,34.1543,34.1896,31524.0
2020-04-27 11:20:00,38.8,38.8,38.77,38.79,149795.0,34.1896,34.1896,34.1631,34.1808,149795.0
2020-04-27 11:25:00,38.79,38.82,38.78,38.81,62646.0,34.1808,34.2072,34.172,34.1984,62646.0
2020-04-27 11:30:00,38.81,38.85,38.8,38.84,105593.0,34.1984,34.2336,34.1896,34.2248,105593.0
2020-04-27 11:35:00,38.84,38.86,38.82,38.85,144365.0,34.2248,34.2425,34.2072,34.2336,144365.0
2020-04-27 11:40:00,38.85,38.87,38.84,38.86,102113.0,34.2336,34.2513,34.2248,34.2425,102113.0
2020-04-27 11:45:00,38.86,38.86,38.84,38.84,104623.0,34.2425,34.2425,34.2248,34.2248,104623.0
2020-04-27 11:50:00,38.85,38.86,38.84,38.84,293755.0,34.2336,34.2425,34.2248,34.2248,293755.0
2020-04-27 11:55:00,38.84,38.87,38.84,38.86,179563.0,34.2248,34.2513,34.2248,34.2425,179563.0
2020-04-27 12:00:00,38.87,38.87,38.81,38.82,185081.0,34.2513,34.2513,34.1984,34.2072,185081.0
2020-04-27 12:05:00,38.82,38.84,38.81,38.83,59071.0,34.2072,34.2248,34.1984,34.216,59071.0
2020-04-27 12:10:00,38.83,38.83,38.8,38.82,166831.0,34.216,34.216,34.1896,34.2072,166831.0
2020-04-27 12:15:00,38.82,38.83,38.81,38.83,46105.0,34.2072,34.216,34.1984,34.216,46105.0
2020-04-27 12:20:00,38.82,38.83,38.81,38.82,76526.0,34.2072,34.216,34.1984,34.2072,76526.0
2020-04-27 12:25:00,38.82,38.82,38.8,38.82,35676.0,34.2072,34.2072,34.1896,34.2072,35676.0
2020-04-27 12:30:00,38.82,38.84,38.81,38.84,50025.0,34.2072,34.2248,34.1984,34.2248,50025.0
2020-04-27 12:35:00,38.84,38.85,38.83,38.84,88175.0,34.2248,34.2336,34.216,34.2248,88175.0
2020-04-27 12:40:00,38.83,38.85,38.83,38.84,84398.0,34.216,34.2336,34.216,34.2248,84398.0
2020-04-27 12:45:00,38.84,38.84,38.82,38.84,60285.0,34.2248,34.2248,34.2072,34.2248,60285.0
2020-04-27 12:50:00,38.85,38.86,38.84,38.84,30358.0,34.2336,34.2425,34.2248,34.2248,30358.0
2020-04-27 12:55:00,38.84,38.86,38.84,38.85,153845.0,34.2248,34.2425,34.2248,34.2336,153845.0
2020-04-27 13:00:00,38.85,38.86,38.83,38.85,112639.0,34.2336,34.2425,34.216,34.2336,112639.0
2020-04-27 13:05:00,38.84,38.85,38.83,38.85,34147.0,34.2248,34.2336,34.216,34.2336,34147.0
2020-04-27 13:10:00,38.85,38.85,38.84,38.84,44916.0,34.2336,34.2336,34.2248,34.2248,44916.0
2020-04-27 13:15:00,38.84,38.85,38.81,38.81,31660.0,34.2248,34.2336,34.1984,34.1984,31660.0
2020-04-27 13:20:00,38.81,38.82,38.8,38.8,55765.0,34.1984,34.2072,34.1896,34.1896,55765.0
2020-04-27 13:25:00,38.8,38.85,38.8,38.85,65898.0,34.1896,34.2336,34.1896,34.2336,65898.0
2020-04-27 13:30:00,38.84,38.84,38.82,38.82,75208.0,34.2248,34.2248,34.2072,34.2072,75208.0
2020-04-27 13:35:00,38.82,38.84,38.8,38.84,78998.0,34.2072,34.2248,34.1896,34.2248,78998.0
2020-04-27 13:40:00,38.84,38.85,38.83,38.84,58472.0,34.2248,34.2336,34.216,34.2248,58472.0
2020-04-27 13:45:00,38.84,38.86,38.82,38.84,33050.0,34.2248,34.2425,34.2072,34.2248,33050.0
2020-04-27 13:50:00,38.84,38.87,38.84,38.85,49210.0,34.2248,34.2513,34.2248,34.2336,49210.0
2020-04-27 13:55:00,38.86,38.87,38.84,38.85,17005.0,34.2425,34.2513,34.2248,34.2336,17005.0
2020-04-27 14:00:00,38.85,38.88,38.85,38.86,30397.0,34.2336,34.2601,34.2336,34.2425,30397.0
2020-04-27 14:05:00,38.86,38.87,38.85,38.87,21371.0,34.2425,34.2513,34.2336,34.2513,21371.0
2020-04-27 14:10:00,38.87,38.88,38.86,38.86,33635.0,34.2513,34.2601,34.2425,34.2425,33635.0
2020-04-27 14:15:00,38.86,38.88,38.86,38.87,34058.0,34.2425,34.2601,34.2425,34.2513,34058.0
2020-04-27 14:20:00,38.88,38.88,38.86,38.87,120194.0,34.2601,34.2601,34.2425,34.2513,120194.0
2020-04-27 14:25:00,38.87,38.88,38.86,38.87,33300.0,34.2513,34.2601,34.2425,34.2513,33300.0
2020-04-27 14:30:00,38.88,38.89,38.86,38.87,62676.0,34.2601,34.2689,34.2425,34.2513,62676.0
2020-04-27 14:35:00,38.87,38.89,38.87,38.89,21104.0,34.2513,34.2689,34.2513,34.2689,21104.0
2020-04-27 14:40:00,38.89,38.91,38.86,38.87,634263.0,34.2689,34.2865,34.2425,34.2513,634263.0
2020-04-27 14:45:00,38.87,38.88,38.85,38.87,107464.0,34.2513,34.2601,34.2336,34.2513,107464.0
2020-04-27 14:50:00,38.87,38.9,38.85,38.9,99094.0,34.2513,34.2777,34.2336,34.2777,99094.0
2020-04-27 14:55:00,38.9,38.9,38.87,38.88,71869.0,34.2777,34.2777,34.2513,34.2601,71869.0
2020-04-27 15:00:00,38.88,38.88,38.87,38.88,55037.0,34.2601,34.2601,34.2513,34.2601,55037.0
2020-04-27 15:05:00,38.88,38.89,38.85,38.86,153000.0,34.2601,34.2689,34.2336,34.2425,153000.0
2020-04-27 15:10:00,38.87,38.9,38.86,38.9,82897.0,34.2513,34.2777,34.2425,34.2777,82897.0
2020-04-27 15:15:00,38.9,38.91,38.88,38.89,87094.0,34.2777,34.2865,34.2601,34.2689,87094.0
2020-04-27 15:20:00,38.9,38.9,38.88,38.89,42277.0,34.2777,34.2777,34.2601,34.2689,42277.0
2020-04-27 15:25:00,38.89,38.89,38.86,38.87,110306.0,34.2689,34.2689,34.2425,34.2513,110306.0
2020-04-27 15:30:00,38.87,38.9,38.87,38.9,197352.0,34.2513,34.2777,34.2513,34.2777,197352.0
2020-04-27 15:35:00,38.9,38.92,38.89,38.91,154550.0,34.2777,34.2953,34.2689,34.2865,154550.0
2020-04-27 15:40:00,38.91,38.96,38.9,38.96,512248.0,34.2865,34.3306,34.2777,34.3306,512248.0
2020-04-27 15:45:00,38.96,38.96,38.9,38.95,696486.0,34.3306,34.3306,34.2777,34.3218,696486.0
2020-04-27 15:50:00,38.95,38.96,38.91,38.94,562440.0,34.3218,34.3306,34.2865,34.3129,562440.0
2020-04-27 15:55:00,38.94,38.99,38.92,38.94,2153412.0,34.3129,34.357,34.2953,34.3129,2153412.0
2020-04-28 09:30:00,39.63,39.64,39.53,39.55,1000169.0,34.921,34.9298,34.8328,34.8505,1000169.0
2020-04-28 09:35:00,39.55,39.57,39.52,39.54,279578.0,34.8505,34.8681,34.824,34.8416,279578.0
2020-04-28 09:40:00,39.54,39.55,39.49,39.52,298592.0,34.8416,34.8505,34.7976,34.824,298592.0
2020-04-28 09:45:00,39.52,39.53,39.49,39.5,245873.0,34.824,34.8328,34.7976,34.8064,245873.0
2020-04-28 09:50:00,39.5,39.55,39.49,39.53,443045.0,34.8064,34.8505,34.7976,34.8328,443045.0
2020-04-28 09:55:00,39.53,39.54,39.45,39.46,469785.0,34.8328,34.8416,34.7623,34.7712,469785.0
2020-04-28 10:00:00,39.45,39.47,39.42,39.46,268671.0,34.7623,34.78,34.7359,34.7712,268671.0
2020-04-28 10:05:00,39.47,39.51,39.47,39.5,344706.0,34.78,34.8152,34.78,34.8064,344706.0
2020-04-28 10:10:00,39.5,39.51,39.47,39.49,153208.0,34.8064,34.8152,34.78,34.7976,153208.0
2020-04-28 10:15:00,39.48,39.51,39.45,39.45,91365.0,34.7888,34.8152,34.7623,34.7623,91365.0
2020-04-28 10:20:00,39.45,39.45,39.39,39.4,325660.0,34.7623,34.7623,34.7095,34.7183,325660.0
2020-04-28 10:25:00,39.4,39.43,39.39,39.42,169436.0,34.7183,34.7447,34.7095,34.7359,169436.0
2020-04-28 10:30:00,39.42,39.42,39.35,39.36,100090.0,34.7359,34.7359,34.6742,34.683,100090.0
2020-04-28 10:35:00,39.37,39.39,39.36,39.37,96726.0,34.6918,34.7095,34.683,34.6918,96726.0
2020-04-28 10:40:00,39.36,39.37,39.29,39.3,107755.0,34.683,34.6918,34.6214,34.6302,107755.0
2020-04-28 10:45:00,39.3,39.31,39.25,39.3,305842.0,34.6302,34.639,34.5861,34.6302,305842.0
2020-04-28 10:50:00,39.29,39.3,39.24,39.25,96942.0,34.6214,34.6302,34.5773,34.5861,96942.0
2020-04-28 10:55:00,39.25,39.25,39.17,39.19,728461.0,34.5861,34.5861,34.5156,34.5332,728461.0
2020-04-28 11:00:00,39.19,39.22,39.16,39.22,382763.0,34.5332,34.5597,34.5068,34.5597,382763.0
2020-04-28 11:05:00,39.22,39.27,39.2,39.25,293125.0,34.5597,34.6037,34.542,34.5861,293125.0
2020-04-28 11:10:00,39.26,39.29,39.24,39.29,88772.0,34.5949,34.6214,34.5773,34.6214,88772.0
2020-04-28 11:15:00,39.28,39.29,39.22,39.26,139283.0,34.6125,34.6214,34.5597,34.5949,139283.0
2020-04-28 11:20:00,39.27,39.29,39.23,39.29,92182.0,34.6037,34.6214,34.5685,34.6214,92182.0
2020-04-28 11:25:00,39.29,39.33,39.29,39.31,135420.0,34.6214,34.6566,34.6214,34.639,135420.0
2020-04-28 11:30:00,39.32,39.34,39.31,39.33,56912.0,34.6478,34.6654,34.639,34.6566,56912.0
2020-04-28 11:35:00,39.33,39.36,39.32,39.33,94113.0,34.6566,34.683,34.6478,34.6566,94113.0
2020-04-28 11:40:00,39.33,39.36,39.31,39.35,133434.0,34.6566,34.683,34.639,34.6742,133434.0
2020-04-28 11:45:00,39.36,39.38,39.33,39.34,58256.0,34.683,34.7007,34.6566,34.6654,58256.0
2020-04-28 11:50:00,39.34,39.35,39.29,39.31,97421.0,34.6654,34.6742,34.6214,34.639,97421.0
2020-04-28 11:55:00,39.31,39.31,39.28,39.3,36670.0,34.639,34.639,34.6125,34.6302,36670.0
2020-04-28 12:00:00,39.3,39.31,39.25,39.27,95272.0,34.6302,34.639,34.5861,34.6037,95272.0
2020-04-28 12:05:00,39.27,39.3,39.26,39.3,32486.0,34.6037,34.6302,34.5949,34.6302,32486.0
2020-04-28 12:10:00,39.3,39.33,39.28,39.29,125449.0,34.6302,34.6566,34.6125,34.6214,125449.0
2020-04-28 12:15:00,39.29,39.29,39.22,39.22,159390.0,34.6214,34.6214,34.5597,34.5597,159390.0
2020-04-28 12:20:00,39.22,39.24,39.2,39.22,37151.0,34.5597,34.5773,34.542,34.5597,37151.0
2020-04-28 12:25:00,39.22,39.23,39.21,39.22,44806.0,34.5597,34.5685,34.5509,34.5597,44806.0
2020-04-28 12:30:00,39.22,39.23,39.2,39.22,87224.0,34.5597,34.5685,34.542,34.5597,87224.0
2020-04-28 12:35:00,39.22,39.24,39.21,39.22,108230.0,34.5597,34.5773,34.5509,34.5597,108230.0
2020-04-28 12:40:00,39.22,39.23,39.21,39.23,105006.0,34.5597,34.5685,34.5509,34.5685,105006.0
2020-04-28 12:45:00,39.22,39.26,39.19,39.25,366111.0,34.5597,34.5949,34.5332,34.5861,366111.0
2020-04-28 12:50:00,39.25,39.25,39.21,39.22,157255.0,34.5861,34.5861,34.5509,34.5597,157255.0
2020-04-28 12:55:00,39.21,39.26,39.2,39.24,259917.0,34.5509,34.5949,34.542,34.5773,259917.0
2020-04-28 13:00:00,39.24,39.26,39.23,39.26,116063.0,34.5773,34.5949,34.5685,34.5949,116063.0
2020-04-28 13:05:00,39.26,39.27,39.24,39.25,117102.0,34.5949,34.6037,34.5773,34.5861,117102.0
2020-04-28 13:10:00,39.25,39.26,39.22,39.23,144234.0,34.5861,34.5949,34.5597,34.5685,144234.0
2020-04-28 13:15:00,39.23,39.23,39.21,39.21,65682.0,34.5685,34.5685,34.5509,34.5509,65682.0
2020-04-28 13:20:00,39.22,39.23,39.2,39.22,69409.0,34.5597,34.5685,34.542,34.5597,69409.0
2020-04-28 13:25:00,39.22,39.25,39.21,39.23,86693.0,34.5597,34.5861,34.5509,34.5685,86693.0
2020-04-28 13:30:00,39.22,39.23,39.2,39.21,78667.0,34.5597,34.5685,34.542,34.5509,78667.0
2020-04-28 13:35:00,39.21,39.22,39.19,39.2,147377.0,34.5509,34.5597,34.5332,34.542,147377.0
2020-04-28 13:40:00,39.19,39.24,39.19,39.23,120352.0,34.5332,34.5773,34.5332,34.5685,120352.0
2020-04-28 13:45:00,39.24,39.24,39.21,39.22,75400.0,34.5773,34.5773,34.5509,34.5597,75400.0
2020-04-28 13:50:00,39.22,39.23,39.2,39.21,58713.0,34.5597,34.5685,34.542,34.5509,58713.0
2020-04-28 13:55:00,39.21,39.21,39.17,39.19,70485.0,34.5509,34.5509,34.5156,34.5332,70485.0
2020-04-28 14:00:00,39.19,39.22,39.18,39.21,62552.0,34.5332,34.5597,34.5244,34.5509,62552.0
2020-04-28 14:05:00,39.21,39.22,39.19,39.2,71177.0,34.5509,34.5597,34.5332,34.542,71177.0
2020-04-28 14:10:00,39.21,39.23,39.2,39.22,43264.0,34.5509,34.5685,34.542,34.5597,43264.0
2020-04-28 14:15:00,39.22,39.23,39.21,39.22,58992.0,34.5597,34.5685,34.5509,34.5597,58992.0
2020-04-28 14:20:00,39.22,39.25,39.21,39.24,241219.0,34.5597,34.5861,34.5509,34.5773,241219.0
2020-04-28 14:25:00,39.25,39.26,39.23,39.25,257659.0,34.5861,34.5949,34.5685,34.5861,257659.0
2020-04-28 14:30:00,39.26,39.27,39.25,39.26,131893.0,34.5949,34.6037,34.5861,34.5949,131893.0
2020-04-28 14:35:00,39.26,39.26,39.22,39.23,52301.0,34.5949,34.5949,34.5597,34.5685,52301.0
2020-04-28 14:40:00,39.23,39.25,39.19,39.2,485390.0,34.5685,34.5861,34.5332,34.542,485390.0
2020-04-28 14:45:00,39.2,39.21,39.18,39.2,173253.0,34.542,34.5509,34.5244,34.542,173253.0
2020-04-28 14:50:00,39.2,39.22,39.18,39.18,201158.0,34.542,34.5597,34.5244,34.5244,201158.0
2020-04-28 14:55:00,39.19,39.2,39.17,39.19,96711.0,34.5332,34.542,34.5156,34.5332,96711.0
2020-04-28 15:00:00,39.2,39.23,39.19,39.22,145415.0,34.542,34.5685,34.5332,34.5597,145415.0
2020-04-28 15:05:00,39.22,39.24,39.21,39.23,107893.0,34.5597,34.5773,34.5509,34.5685,107893.0
2020-04-28 15:10:00,39.22,39.23,39.19,39.21,149157.0,34.5597,34.5685,34.5332,34.5509,149157.0
2020-04-28 15:15:00,39.21,39.25,39.2,39.25,196300.0,34.5509,34.5861,34.542,34.5861,196300.0
2020-04-28 15:20:00,39.25,39.27,39.2,39.22,397115.0,34.5861,34.6037,34.542,34.5597,397115.0
2020-04-28 15:25:00,39.23,39.25,39.2,39.22,201278.0,34.5685,34.5861,34.542,34.5597,201278.0
2020-04-28 15:30:00,39.21,39.24,39.19,39.19,752103.0,34.5509,34.5773,34.5332,34.5332,752103.0
2020-04-28 15:35:00,39.19,39.21,39.18,39.2,126226.0,34.5332,34.5509,34.5244,34.542,126226.0
2020-04-28 15:40:00,39.2,39.2,39.16,39.16,329217.0,34.542,34.542,34.5068,34.5068,329217.0
2020-04-28 15:45:00,39.16,39.18,39.12,39.13,419692.0,34.5068,34.5244,34.4716,34.4804,419692.0
2020-04-28 15:50:00,39.13,39.16,39.05,39.07,1070988.0,34.4804,34.5068,34.4099,34.4275,1070988.0
2020-04-28 15:55:00,39.08,39.09,39.0,39.01,3445445.0,34.4363,34.4451,34.3658,34.3746,3445445.0
2020-04-29 09:30:00,39.6,39.65,39.53,39.64,389932.0,34.8945,34.9386,34.8328,34.9298,389932.0
2020-04-29 09:35:00,39.65,39.67,39.55,39.59,1138078.0,34.9386,34.9562,34.8505,34.8857,1138078.0
2020-04-29 09:40:00,39.59,39.59,39.54,39.55,475753.0,34.8857,34.8857,34.8416,34.8505,475753.0
2020-04-29 09:45:00,39.55,39.59,39.54,39.58,374022.0,34.8505,34.8857,34.8416,34.8769,374022.0
2020-04-29 09:50:00,39.58,39.6,39.58,39.59,177912.0,34.8769,34.8945,34.8769,34.8857,177912.0
2020-04-29 09:55:00,39.59,39.61,39.59,39.59,259526.0,34.8857,34.9033,34.8857,34.8857,259526.0
2020-04-29 10:00:00,39.6,39.6,39.54,39.55,153750.0,34.8945,34.8945,34.8416,34.8505,153750.0
2020-04-29 10:05:00,39.55,39.57,39.51,39.52,151702.0,34.8505,34.8681,34.8152,34.824,151702.0
2020-04-29 10:10:00,39.52,39.54,39.5,39.53,165274.0,34.824,34.8416,34.8064,34.8328,165274.0
2020-04-29 10:15:00,39.53,39.59,39.53,39.59,135613.0,34.8328,34.8857,34.8328,34.8857,135613.0
2020-04-29 10:20:00,39.59,39.61,39.58,39.61,133750.0,34.8857,34.9033,34.8769,34.9033,133750.0
2020-04-29 10:25:00,39.61,39.62,39.6,39.61,180443.0,34.9033,34.9121,34.8945,34.9033,180443.0
2020-04-29 10:30:00,39.61,39.63,39.61,39.61,231396.0,34.9033,34.921,34.9033,34.9033,231396.0
2020-04-29 10:35:00,39.61,39.63,39.56,39.59,228164.0,34.9033,34.921,34.8593,34.8857,228164.0
2020-04-29 10:40:00,39.6,39.63,39.59,39.63,95940.0,34.8945,34.921,34.8857,34.921,95940.0
2020-04-29 10:45:00,39.63,39.64,39.6,39.62,113089.0,34.921,34.9298,34.8945,34.9121,113089.0
2020-04-29 10:50:00,39.63,39.66,39.63,39.64,65514.0,34.921,34.9474,34.921,34.9298,65514.0
2020-04-29 10:55:00,39.64,39.67,39.61,39.63,166570.0,34.9298,34.9562,34.9033,34.921,166570.0
2020-04-29 11:00:00,39.63,39.65,39.59,39.61,269149.0,34.921,34.9386,34.8857,34.9033,269149.0
2020-04-29 11:05:00,39.62,39.63,39.59,39.63,133278.0,34.9121,34.921,34.8857,34.921,133278.0
2020-04-29 11:10:00,39.63,39.65,39.61,39.62,120418.0,34.921,34.9386,34.9033,34.9121,120418.0
2020-04-29 11:15:00,39.62,39.63,39.59,39.62,95052.0,34.9121,34.921,34.8857,34.9121,95052.0
2020-04-29 11:20:00,39.62,39.66,39.61,39.65,45497.0,34.9121,34.9474,34.9033,34.9386,45497.0
2020-04-29 11:25:00,39.66,39.66,39.63,39.64,219943.0,34.9474,34.9474,34.921,34.9298,219943.0
2020-04-29 11:30:00,39.63,39.67,39.63,39.64,120638.0,34.921,34.9562,34.921,34.9298,120638.0
2020-04-29 11:35:00,39.64,39.65,39.62,39.63,189278.0,34.9298,34.9386,34.9121,34.921,189278.0
2020-04-29 11:40:00,39.63,39.64,39.62,39.63,121265.0,34.921,34.9298,34.9121,34.921,121265.0
2020-04-29 11:45:00,39.62,39.64,39.62,39.64,105622.0,34.9121,34.9298,34.9121,34.9298,105622.0
2020-04-29 11:50:00,39.63,39.7,39.62,39.68,209903.0,34.921,34.9826,34.9121,34.965,209903.0
2020-04-29 11:55:00,39.68,39.69,39.66,39.66,50816.0,34.965,34.9738,34.9474,34.9474,50816.0
2020-04-29 12:00:00,39.67,39.68,39.65,39.68,72388.0,34.9562,34.965,34.9386,34.965,72388.0
2020-04-29 12:05:00,39.68,39.69,39.67,39.67,78265.0,34.965,34.9738,34.9562,34.9562,78265.0
2020-04-29 12:10:00,39.67,39.69,39.66,39.69,37207.0,34.9562,34.9738,34.9474,34.9738,37207.0
2020-04-29 12:15:00,39.69,39.71,39.65,39.66,319648.0,34.9738,34.9914,34.9386,34.9474,319648.0
2020-04-29 12:20:00,39.66,39.7,39.65,39.7,199852.0,34.9474,34.9826,34.9386,34.9826,199852.0
2020-04-29 12:25:00,39.69,39.69,39.66,39.68,67935.0,34.9738,34.9738,34.9474,34.965,67935.0
2020-04-29 12:30:00,39.68,39.71,39.67,39.69,271571.0,34.965,34.9914,34.9562,34.9738,271571.0
2020-04-29 12:35:00,39.69,39.72,39.68,39.72,375399.0,34.9738,35.0003,34.965,35.0003,375399.0
2020-04-29 12:40:00,39.72,39.74,39.71,39.72,182184.0,35.0003,35.0179,34.9914,35.0003,182184.0
2020-04-29 12:45:00,39.71,39.73,39.7,39.72,268331.0,34.9914,35.0091,34.9826,35.0003,268331.0
2020-04-29 12:50:00,39.72,39.73,39.7,39.7,93656.0,35.0003,35.0091,34.9826,34.9826,93656.0
2020-04-29 12:55:00,39.7,39.71,39.65,39.66,109203.0,34.9826,34.9914,34.9386,34.9474,109203.0
2020-04-29 13:00:00,39.66,39.69,39.65,39.68,112819.0,34.9474,34.9738,34.9386,34.965,112819.0
2020-04-29 13:05:00,39.68,39.69,39.67,39.69,47405.0,34.965,34.9738,34.9562,34.9738,47405.0
2020-04-29 13:10:00,39.69,39.71,39.68,39.69,82486.0,34.9738,34.9914,34.965,34.9738,82486.0
2020-04-29 13:15:00,39.69,39.7,39.68,39.68,115248.0,34.9738,34.9826,34.965,34.965,115248.0
2020-04-29 13:20:00,39.68,39.69,39.67,39.67,35727.0,34.965,34.9738,34.9562,34.9562,35727.0
2020-04-29 13:25:00,39.67,39.68,39.65,39.65,78687.0,34.9562,34.965,34.9386,34.9386,78687.0
2020-04-29 13:30:00,39.66,39.66,39.62,39.62,200406.0,34.9474,34.9474,34.9121,34.9121,200406.0
2020-04-29 13:35:00,39.62,39.65,39.61,39.63,66812.0,34.9121,34.9386,34.9033,34.921,66812.0
2020-04-29 13:40:00,39.63,39.66,39.61,39.62,73864.0,34.921,34.9474,34.9033,34.9121,73864.0
2020-04-29 13:45:00,39.62,39.65,39.62,39.64,67853.0,34.9121,34.9386,34.9121,34.9298,67853.0
2020-04-29 13:50:00,39.64,39.65,39.61,39.62,112017.0,34.9298,34.9386,34.9033,34.9121,112017.0
2020-04-29 13:55:00,39.62,39.64,39.6,39.61,137556.0,34.9121,34.9298,34.8945,34.9033,137556.0
2020-04-29 14:00:00,39.63,39.66,39.57,39.61,234264.0,34.921,34.9474,34.8681,34.9033,234264.0
2020-04-29 14:05:00,39.6,39.61,39.57,39.59,107306.0,34.8945,34.9033,34.8681,34.8857,107306.0
2020-04-29 14:10:00,39.6,39.61,39.58,39.61,95404.0,34.8945,34.9033,34.8769,34.9033,95404.0
2020-04-29 14:15:00,39.61,39.64,39.6,39.6,241238.0,34.9033,34.9298,34.8945,34.8945,241238.0
2020-04-29 14:20:00,39.61,39.63,39.6,39.63,63588.0,34.9033,34.921,34.8945,34.921,63588.0
2020-04-29 14:25:00,39.62,39.64,39.61,39.64,37852.0,34.9121,34.9298,34.9033,34.9298,37852.0
2020-04-29 14:30:00,39.64,39.65,39.6,39.64,89280.0,34.9298,34.9386,34.8945,34.9298,89280.0
2020-04-29 14:35:00,39.64,39.67,39.62,39.64,195600.0,34.9298,34.9562,34.9121,34.9298,195600.0
2020-04-29 14:40:00,39.64,39.67,39.62,39.65,174285.0,34.9298,34.9562,34.9121,34.9386,174285.0
2020-04-29 14:45:00,39.65,39.66,39.63,39.65,151470.0,34.9386,34.9474,34.921,34.9386,151470.0
2020-04-29 14:50:00,39.65,39.67,39.61,39.62,189992.0,34.9386,34.9562,34.9033,34.9121,189992.0
2020-04-29 14:55:00,39.62,39.67,39.6,39.67,76661.0,34.9121,34.9562,34.8945,34.9562,76661.0
2020-04-29 15:00:00,39.66,39.71,39.65,39.71,177250.0,34.9474,34.9914,34.9386,34.9914,177250.0
2020-04-29 15:05:00,39.7,39.71,39.69,39.71,147545.0,34.9826,34.9914,34.9738,34.9914,147545.0
2020-04-29 15:10:00,39.7,39.71,39.68,39.69,73970.0,34.9826,34.9914,34.965,34.9738,73970.0
2020-04-29 15:15:00,39.69,39.7,39.62,39.65,198948.0,34.9738,34.9826,34.9121,34.9386,198948.0
2020-04-29 15:20:00,39.65,39.69,39.64,39.68,82861.0,34.9386,34.9738,34.9298,34.965,82861.0
2020-04-29 15:25:00,39.68,39.69,39.67,39.68,55475.0,34.965,34.9738,34.9562,34.965,55475.0
2020-04-29 15:30:00,39.68,39.72,39.66,39.72,120897.0,34.965,35.0003,34.9474,35.0003,120897.0
2020-04-29 15:35:00,39.71,39.72,39.68,39.71,201020.0,34.9914,35.0003,34.965,34.9914,201020.0
2020-04-29 15:40:00,39.71,39.75,39.7,39.75,255764.0,34.9914,35.0267,34.9826,35.0267,255764.0
2020-04-29 15:45:00,39.75,39.8,39.73,39.78,463702.0,35.0267,35.0708,35.0091,35.0531,463702.0
2020-04-29 15:50:00,39.77,39.79,39.73,39.75,951432.0,35.0443,35.0619,35.0091,35.0267,951432.0
2020-04-29 15:55:00,39.75,39.75,39.64,39.68,2979618.0,35.0267,35.0267,34.9298,34.965,2979618.0
2020-04-30 09:30:00,39.51,39.54,39.35,39.35,461470.0,34.8152,34.8416,34.6742,34.6742,461470.0
2020-04-30 09:35:00,39.35,39.48,39.34,39.47,327839.0,34.6742,34.7888,34.6654,34.78,327839.0
2020-04-30 09:40:00,39.47,39.51,39.42,39.49,507970.0,34.78,34.8152,34.7359,34.7976,507970.0
2020-04-30 09:45:00,39.49,39.52,39.45,39.49,310011.0,34.7976,34.824,34.7623,34.7976,310011.0
2020-04-30 09:50:00,39.5,39.58,39.48,39.57,343762.0,34.8064,34.8769,34.7888,34.8681,343762.0
2020-04-30 09:55:00,39.57,39.64,39.55,39.64,209882.0,34.8681,34.9298,34.8505,34.9298,209882.0
2020-04-30 10:00:00,39.64,39.71,39.63,39.66,415581.0,34.9298,34.9914,34.921,34.9474,415581.0
2020-04-30 10:05:00,39.66,39.69,39.63,39.66,257214.0,34.9474,34.9738,34.921,34.9474,257214.0
2020-04-30 10:10:00,39.65,39.7,39.63,39.67,88790.0,34.9386,34.9826,34.921,34.9562,88790.0
2020-04-30 10:15:00,39.66,39.67,39.61,39.63,202293.0,34.9474,34.9562,34.9033,34.921,202293.0
2020-04-30 10:20:00,39.63,39.64,39.57,39.6,96141.0,34.921,34.9298,34.8681,34.8945,96141.0
2020-04-30 10:25:00,39.59,39.7,39.59,39.69,77534.0,34.8857,34.9826,34.8857,34.9738,77534.0
2020-04-30 10:30:00,39.7,39.74,39.68,39.7,129806.0,34.9826,35.0179,34.965,34.9826,129806.0
2020-04-30 10:35:00,39.7,39.72,39.66,39.67,107091.0,34.9826,35.0003,34.9474,34.9562,107091.0
2020-04-30 10:40:00,39.66,39.71,39.63,39.65,316046.0,34.9474,34.9914,34.921,34.9386,316046.0
2020-04-30 10:45:00,39.65,39.68,39.64,39.65,289843.0,34.9386,34.965,34.9298,34.9386,289843.0
2020-04-30 10:50:00,39.65,39.67,39.62,39.65,61164.0,34.9386,34.9562,34.9121,34.9386,61164.0
2020-04-30 10:55:00,39.64,39.68,39.61,39.62,143950.0,34.9298,34.965,34.9033,34.9121,143950.0
2020-04-30 11:00:00,39.62,39.7,39.61,39.66,153428.0,34.9121,34.9826,34.9033,34.9474,153428.0
2020-04-30 11:05:00,39.66,39.67,39.61,39.66,323473.0,34.9474,34.9562,34.9033,34.9474,323473.0
2020-04-30 11:10:00,39.65,39.67,39.56,39.57,214089.0,34.9386,34.9562,34.8593,34.8681,214089.0
2020-04-30 11:15:00,39.57,39.59,39.5,39.5,415744.0,34.8681,34.8857,34.8064,34.8064,415744.0
2020-04-30 11:20:00,39.5,39.55,39.48,39.51,216898.0,34.8064,34.8505,34.7888,34.8152,216898.0
2020-04-30 11:25:00,39.5,39.54,39.42,39.42,370498.0,34.8064,34.8416,34.7359,34.7359,370498.0
2020-04-30 11:30:00,39.42,39.5,39.39,39.4,602588.0,34.7359,34.8064,34.7095,34.7183,602588.0
2020-04-30 11:35:00,39.4,39.46,39.4,39.46,187143.0,34.7183,34.7712,34.7183,34.7712,187143.0
2020-04-30 11:40:00,39.46,39.49,39.43,39.43,271598.0,34.7712,34.7976,34.7447,34.7447,271598.0
2020-04-30 11:45:00,39.44,39.44,39.33,39.33,315986.0,34.7535,34.7535,34.6566,34.6566,315986.0
2020-04-30 11:50:00,39.33,39.34,39.27,39.3,578274.0,34.6566,34.6654,34.6037,34.6302,578274.0
2020-04-30 11:55:00,39.3,39.3,39.16,39.16,1123147.0,34.6302,34.6302,34.5068,34.5068,1123147.0
2020-04-30 12:00:00,39.16,39.16,39.0,39.02,1193733.0,34.5068,34.5068,34.3658,34.3834,1193733.0
2020-04-30 12:05:00,39.01,39.05,38.93,38.96,1356622.0,34.3746,34.4099,34.3041,34.3306,1356622.0
2020-04-30 12:10:00,38.96,38.97,38.87,38.88,1312465.0,34.3306,34.3394,34.2513,34.2601,1312465.0
2020-04-30 12:15:00,38.88,38.9,38.77,38.77,1116596.0,34.2601,34.2777,34.1631,34.1631,1116596.0
2020-04-30 12:20:00,38.77,38.82,38.76,38.79,628963.0,34.1631,34.2072,34.1543,34.1808,628963.0
2020-04-30 12:25:00,38.79,38.82,38.77,38.78,254832.0,34.1808,34.2072,34.1631,34.172,254832.0
2020-04-30 12:30:00,38.77,38.78,38.62,38.64,550385.0,34.1631,34.172,34.031,34.0486,550385.0
2020-04-30 12:35:00,38.64,38.74,38.63,38.69,288484.0,34.0486,34.1367,34.0398,34.0927,288484.0
2020-04-30 12:40:00,38.69,38.72,38.65,38.69,254132.0,34.0927,34.1191,34.0574,34.0927,254132.0
2020-04-30 12:45:00,38.69,38.72,38.63,38.68,660341.0,34.0927,34.1191,34.0398,34.0838,660341.0
2020-04-30 12:50:00,38.68,38.76,38.64,38.73,368097.0,34.0838,34.1543,34.0486,34.1279,368097.0
2020-04-30 12:55:00,38.73,38.92,38.64,38.77,3822237.0,34.1279,34.2953,34.0486,34.1631,3822237.0
2020-04-30 13:00:00,38.77,38.78,38.68,38.69,389105.0,34.1631,34.172,34.0838,34.0927,389105.0
2020-04-30 13:05:00,38.68,38.76,38.64,38.76,384620.0,34.0838,34.1543,34.0486,34.1543,384620.0
2020-04-30 13:10:00,38.75,38.81,38.72,38.72,559113.0,34.1455,34.1984,34.1191,34.1191,559113.0
2020-04-30 13:15:00,38.72,38.77,38.71,38.71,437423.0,34.1191,34.1631,34.1103,34.1103,437423.0
2020-04-30 13:20:00,38.72,38.75,38.64,38.64,341170.0,34.1191,34.1455,34.0486,34.0486,341170.0
2020-04-30 13:25:00,38.64,38.71,38.6,38.66,365552.0,34.0486,34.1103,34.0133,34.0662,365552.0
2020-04-30 13:30:00,38.66,38.66,38.58,38.59,437461.0,34.0662,34.0662,33.9957,34.0045,437461.0
2020-04-30 13:35:00,38.6,38.61,38.55,38.57,737493.0,34.0133,34.0222,33.9693,33.9869,737493.0
2020-04-30 13:40:00,38.56,38.57,38.52,38.57,606709.0,33.9781,33.9869,33.9429,33.9869,606709.0
2020-04-30 13:45:00,38.57,38.61,38.54,38.61,340220.0,33.9869,34.0222,33.9605,34.0222,340220.0
2020-04-30 13:50:00,38.61,38.62,38.52,38.62,711387.0,34.0222,34.031,33.9429,34.031,711387.0
2020-04-30 13:55:00,38.62,38.63,38.57,38.59,122400.0,34.031,34.0398,33.9869,34.0045,122400.0
2020-04-30 14:00:00,38.6,38.61,38.54,38.61,160260.0,34.0133,34.0222,33.9605,34.0222,160260.0
2020-04-30 14:05:00,38.6,38.66,38.59,38.64,279720.0,34.0133,34.0662,34.0045,34.0486,279720.0
2020-04-30 14:10:00,38.64,38.73,38.62,38.73,175078.0,34.0486,34.1279,34.031,34.1279,175078.0
2020-04-30 14:15:00,38.72,38.73,38.66,38.68,193407.0,34.1191,34.1279,34.0662,34.0838,193407.0
2020-04-30 14:20:00,38.68,38.72,38.66,38.68,158935.0,34.0838,34.1191,34.0662,34.0838,158935.0
2020-04-30 14:25:00,38.68,38.73,38.66,38.7,136312.0,34.0838,34.1279,34.0662,34.1015,136312.0
2020-04-30 14:30:00,38.7,38.73,38.68,38.69,310804.0,34.1015,34.1279,34.0838,34.0927,310804.0
2020-04-30 14:35:00,38.69,38.71,38.64,38.67,149046.0,34.0927,34.1103,34.0486,34.075,149046.0
2020-04-30 14:40:00,38.67,38.67,38.63,38.64,79168.0,34.075,34.075,34.0398,34.0486,79168.0
2020-04-30 14:45:00,38.63,38.68,38.62,38.67,170558.0,34.0398,34.0838,34.031,34.075,170558.0
2020-04-30 14:50:00,38.67,38.7,38.62,38.66,353152.0,34.075,34.1015,34.031,34.0662,353152.0
2020-04-30 14:55:00,38.66,38.67,38.61,38.65,121118.0,34.0662,34.075,34.0222,34.0574,121118.0
2020-04-30 15:00:00,38.64,38.64,38.59,38.6,170138.0,34.0486,34.0486,34.0045,34.0133,170138.0
2020-04-30 15:05:00,38.6,38.67,38.6,38.67,271954.0,34.0133,34.075,34.0133,34.075,271954.0
2020-04-30 15:10:00,38.67,38.68,38.63,38.64,211854.0,34.075,34.0838,34.0398,34.0486,211854.0
2020-04-30 15:15:00,38.64,38.72,38.63,38.66,352468.0,34.0486,34.1191,34.0398,34.0662,352468.0
2020-04-30 15:20:00,38.65,38.67,38.62,38.62,234065.0,34.0574,34.075,34.031,34.031,234065.0
2020-04-30 15:25:00,38.63,38.63,38.52,38.56,769056.0,34.0398,34.0398,33.9429,33.9781,769056.0
2020-04-30 15:30:00,38.56,38.62,38.56,38.56,523778.0,33.9781,34.031,33.9781,33.9781,523778.0
2020-04-30 15:35:00,38.56,38.58,38.51,38.51,478726.0,33.9781,33.9957,33.934,33.934,478726.0
2020-04-30 15:40:00,38.51,38.56,38.49,38.55,374667.0,33.934,33.9781,33.9164,33.9693,374667.0
2020-04-30 15:45:00,38.54,38.57,38.48,38.51,881419.0,33.9605,33.9869,33.9076,33.934,881419.0
2020-04-30 15:50:00,38.51,38.58,38.49,38.55,1197687.0,33.934,33.9957,33.9164,33.9693,1197687.0
2020-04-30 15:55:00,38.55,38.74,38.53,38.63,3024846.0,33.9693,34.1367,33.9517,34.0398,3024846.0
2020-05-01 09:30:00,37.83,37.88,37.74,37.83,1260424.0,33.3348,33.3789,33.2555,33.3348,1260424.0
2020-05-01 09:35:00,37.84,37.85,37.64,37.68,1216456.0,33.3437,33.3525,33.1674,33.2027,1216456.0
2020-05-01 09:40:00,37.68,37.71,37.63,37.65,905729.0,33.2027,33.2291,33.1586,33.1762,905729.0
2020-05-01 09:45:00,37.65,37.67,37.62,37.66,494833.0,33.1762,33.1939,33.1498,33.185,494833.0
2020-05-01 09:50:00,37.67,37.7,37.58,37.59,515490.0,33.1939,33.2203,33.1145,33.1234,515490.0
2020-05-01 09:55:00,37.59,37.68,37.56,37.66,849251.0,33.1234,33.2027,33.0969,33.185,849251.0
2020-05-01 10:00:00,37.66,37.75,37.63,37.7,805637.0,33.185,33.2643,33.1586,33.2203,805637.0
2020-05-01 10:05:00,37.7,37.73,37.67,37.72,851612.0,33.2203,33.2467,33.1939,33.2379,851612.0
2020-05-01 10:10:00,37.72,37.73,37.66,37.7,921899.0,33.2379,33.2467,33.185,33.2203,921899.0
2020-05-01 10:15:00,37.7,37.71,37.59,37.6,245869.0,33.2203,33.2291,33.1234,33.1322,245869.0
2020-05-01 10:20:00,37.6,37.61,37.51,37.52,816133.0,33.1322,33.141,33.0529,33.0617,816133.0
2020-05-01 10:25:00,37.52,37.58,37.51,37.55,894966.0,33.0617,33.1145,33.0529,33.0881,894966.0
2020-05-01 10:30:00,37.55,37.58,37.53,37.58,415289.0,33.0881,33.1145,33.0705,33.1145,415289.0
2020-05-01 10:35:00,37.58,37.65,37.58,37.64,264756.0,33.1145,33.1762,33.1145,33.1674,264756.0
2020-05-01 10:40:00,37.65,37.68,37.63,37.64,482993.0,33.1762,33.2027,33.1586,33.1674,482993.0
2020-05-01 10:45:00,37.64,37.67,37.59,37.66,451587.0,33.1674,33.1939,33.1234,33.185,451587.0
2020-05-01 10:50:00,37.66,37.72,37.65,37.71,1184927.0,33.185,33.2379,33.1762,33.2291,1184927.0
2020-05-01 10:55:00,37.7,37.75,37.68,37.7,473734.0,33.2203,33.2643,33.2027,33.2203,473734.0
2020-05-01 11:00:00,37.69,37.7,37.66,37.69,370535.0,33.2115,33.2203,33.185,33.2115,370535.0
2020-05-01 11:05:00,37.69,37.7,37.64,37.68,754746.0,33.2115,33.2203,33.1674,33.2027,754746.0
2020-05-01 11:10:00,37.68,37.68,37.61,37.68,444308.0,33.2027,33.2027,33.141,33.2027,444308.0
2020-05-01 11:15:00,37.67,37.68,37.62,37.64,602321.0,33.1939,33.2027,33.1498,33.1674,602321.0
2020-05-01 11:20:00,37.64,37.67,37.63,37.64,347178.0,33.1674,33.1939,33.1586,33.1674,347178.0
2020-05-01 11:25:00,37.65,37.66,37.6,37.6,865721.0,33.1762,33.185,33.1322,33.1322,865721.0
2020-05-01 11:30:00,37.6,37.61,37.58,37.6,229321.0,33.1322,33.141,33.1145,33.1322,229321.0
2020-05-01 11:35:00,37.61,37.65,37.6,37.65,358596.0,33.141,33.1762,33.1322,33.1762,358596.0
2020-05-01 11:40:00,37.64,37.65,37.6,37.62,300742.0,33.1674,33.1762,33.1322,33.1498,300742.0
2020-05-01 11:45:00,37.62,37.63,37.54,37.55,305096.0,33.1498,33.1586,33.0793,33.0881,305096.0
2020-05-01 11:50:00,37.55,37.55,37.42,37.44,575201.0,33.0881,33.0881,32.9736,32.9912,575201.0
2020-05-01 11:55:00,37.44,37.47,37.38,37.4,561989.0,32.9912,33.0176,32.9383,32.9559,561989.0
2020-05-01 12:00:00,37.4,37.4,37.35,37.38,169994.0,32.9559,32.9559,32.9119,32.9383,169994.0
2020-05-01 12:05:00,37.38,37.45,37.37,37.44,538765.0,32.9383,33.0,32.9295,32.9912,538765.0
2020-05-01 12:10:00,37.44,37.55,37.44,37.54,500688.0,32.9912,33.0881,32.9912,33.0793,500688.0
2020-05-01 12:15:00,37.54,37.54,37.49,37.51,346899.0,33.0793,33.0793,33.0352,33.0529,346899.0
2020-05-01 12:20:00,37.51,37.53,37.5,37.51,100214.0,33.0529,33.0705,33.0441,33.0529,100214.0
2020-05-01 12:25:00,37.51,37.51,37.43,37.44,208507.0,33.0529,33.0529,32.9824,32.9912,208507.0
2020-05-01 12:30:00,37.43,37.5,37.36,37.48,719678.0,32.9824,33.0441,32.9207,33.0264,719678.0
2020-05-01 12:35:00,37.48,37.49,37.38,37.42,263851.0,33.0264,33.0352,32.9383,32.9736,263851.0
2020-05-01 12:40:00,37.42,37.46,37.35,37.35,404677.0,32.9736,33.0088,32.9119,32.9119,404677.0
2020-05-01 12:45:00,37.36,37.4,37.35,37.39,149261.0,32.9207,32.9559,32.9119,32.9471,149261.0
2020-05-01 12:50:00,37.39,37.43,37.38,37.43,92206.0,32.9471,32.9824,32.9383,32.9824,92206.0
2020-05-01 12:55:00,37.43,37.45,37.4,37.41,164521.0,32.9824,33.0,32.9559,32.9647,164521.0
2020-05-01 13:00:00,37.41,37.48,37.39,37.42,303591.0,32.9647,33.0264,32.9471,32.9736,303591.0
2020-05-01 13:05:00,37.43,37.43,37.4,37.41,99834.0,32.9824,32.9824,32.9559,32.9647,99834.0
2020-05-01 13:10:00,37.41,37.42,37.36,37.38,180209.0,32.9647,32.9736,32.9207,32.9383,180209.0
2020-05-01 13:15:00,37.38,37.38,37.31,37.34,299303.0,32.9383,32.9383,32.8766,32.9031,299303.0
2020-05-01 13:20:00,37.34,37.35,37.32,37.34,202318.0,32.9031,32.9119,32.8854,32.9031,202318.0
2020-05-01 13:25:00,37.34,37.37,37.33,37.34,234750.0,32.9031,32.9295,32.8943,32.9031,234750.0
2020-05-01 13:30:00,37.33,37.38,37.3,37.3,232775.0,32.8943,32.9383,32.8678,32.8678,232775.0
2020-05-01 13:35:00,37.3,37.35,37.27,37.29,334020.0,32.8678,32.9119,32.8414,32.859,334020.0
2020-05-01 13:40:00,37.28,37.31,37.27,37.29,194257.0,32.8502,32.8766,32.8414,32.859,194257.0
2020-05-01 13:45:00,37.29,37.32,37.26,37.32,448089.0,32.859,32.8854,32.8326,32.8854,448089.0
2020-05-01 13:50:00,37.32,37.32,37.26,37.28,210431.0,32.8854,32.8854,32.8326,32.8502,210431.0
2020-05-01 13:55:00,37.28,37.31,37.26,37.3,197563.0,32.8502,32.8766,32.8326,32.8678,197563.0
2020-05-01 14:00:00,37.31,37.35,37.27,37.34,358478.0,32.8766,32.9119,32.8414,32.9031,358478.0
2020-05-01 14:05:00,37.34,37.37,37.34,37.35,296823.0,32.9031,32.9295,32.9031,32.9119,296823.0
2020-05-01 14:10:00,37.36,37.36,37.31,37.31,244132.0,32.9207,32.9207,32.8766,32.8766,244132.0
2020-05-01 14:15:00,37.32,37.34,37.3,37.34,234789.0,32.8854,32.9031,32.8678,32.9031,234789.0
2020-05-01 14:20:00,37.34,37.41,37.34,37.4,341021.0,32.9031,32.9647,32.9031,32.9559,341021.0
2020-05-01 14:25:00,37.4,37.44,37.38,37.43,557051.0,32.9559,32.9912,32.9383,32.9824,557051.0
2020-05-01 14:30:00,37.43,37.43,37.36,37.36,300105.0,32.9824,32.9824,32.9207,32.9207,300105.0
2020-05-01 14:35:00,37.37,37.4,37.35,37.36,369588.0,32.9295,32.9559,32.9119,32.9207,369588.0
2020-05-01 14:40:00,37.36,37.37,37.28,37.3,1788554.0,32.9207,32.9295,32.8502,32.8678,1788554.0
2020-05-01 14:45:00,37.3,37.32,37.29,37.3,439108.0,32.8678,32.8854,32.859,32.8678,439108.0
2020-05-01 14:50:00,37.3,37.3,37.26,37.29,455934.0,32.8678,32.8678,32.8326,32.859,455934.0
2020-05-01 14:55:00,37.29,37.31,37.27,37.27,642131.0,32.859,32.8766,32.8414,32.8414,642131.0
2020-05-01 15:00:00,37.27,37.32,37.26,37.26,658854.0,32.8414,32.8854,32.8326,32.8326,658854.0
2020-05-01 15:05:00,37.27,37.29,37.25,37.29,615908.0,32.8414,32.859,32.8238,32.859,615908.0
2020-05-01 15:10:00,37.28,37.31,37.27,37.3,1184259.0,32.8502,32.8766,32.8414,32.8678,1184259.0
2020-05-01 15:15:00,37.3,37.38,37.3,37.31,837929.0,32.8678,32.9383,32.8678,32.8766,837929.0
2020-05-01 15:20:00,37.31,37.33,37.27,37.27,366025.0,32.8766,32.8943,32.8414,32.8414,366025.0
2020-05-01 15:25:00,37.27,37.29,37.25,37.28,306733.0,32.8414,32.859,32.8238,32.8502,306733.0
2020-05-01 15:30:00,37.29,37.34,37.25,37.33,1040949.0,32.859,32.9031,32.8238,32.8943,1040949.0
2020-05-01 15:35:00,37.33,37.38,37.32,37.38,507730.0,32.8943,32.9383,32.8854,32.9383,507730.0
2020-05-01 15:40:00,37.38,37.4,37.33,37.34,585340.0,32.9383,32.9559,32.8943,32.9031,585340.0
2020-05-01 15:45:00,37.34,37.38,37.33,37.37,628403.0,32.9031,32.9383,32.8943,32.9295,628403.0
2020-05-01 15:50:00,37.37,37.37,37.28,37.31,1477260.0,32.9295,32.9295,32.8502,32.8766,1477260.0
2020-05-01 15:55:00,37.31,37.32,37.2,37.27,6375798.0,32.8766,32.8854,32.7797,32.8414,6375798.0
2020-05-04 09:30:00,37.34,37.39,37.24,37.25,1162601.0,32.9031,32.9471,32.8149,32.8238,1162601.0
2020-05-04 09:35:00,37.25,37.27,37.22,37.26,692280.0,32.8238,32.8414,32.7973,32.8326,692280.0
2020-05-04 09:40:00,37.25,37.27,37.23,37.25,317539.0,32.8238,32.8414,32.8061,32.8238,317539.0
2020-05-04 09:45:00,37.26,37.28,37.23,37.28,228037.0,32.8326,32.8502,32.8061,32.8502,228037.0
2020-05-04 09:50:00,37.28,37.32,37.25,37.31,586213.0,32.8502,32.8854,32.8238,32.8766,586213.0
2020-05-04 09:55:00,37.3,37.33,37.28,37.29,368931.0,32.8678,32.8943,32.8502,32.859,368931.0
2020-05-04 10:00:00,37.29,37.38,37.27,37.37,419037.0,32.859,32.9383,32.8414,32.9295,419037.0
2020-05-04 10:05:00,37.37,37.4,37.35,37.35,658869.0,32.9295,32.9559,32.9119,32.9119,658869.0
2020-05-04 10:10:00,37.36,37.38,37.32,37.37,694404.0,32.9207,32.9383,32.8854,32.9295,694404.0
2020-05-04 10:15:00,37.36,37.42,37.36,37.39,518787.0,32.9207,32.9736,32.9207,32.9471,518787.0
2020-05-04 10:20:00,37.39,37.4,37.33,37.33,395042.0,32.9471,32.9559,32.8943,32.8943,395042.0
2020-05-04 10:25:00,37.33,37.35,37.3,37.33,307632.0,32.8943,32.9119,32.8678,32.8943,307632.0
2020-05-04 10:30:00,37.33,37.33,37.3,37.31,343935.0,32.8943,32.8943,32.8678,32.8766,343935.0
2020-05-04 10:35:00,37.32,37.36,37.31,37.34,355640.0,32.8854,32.9207,32.8766,32.9031,355640.0
2020-05-04 10:40:00,37.34,37.41,37.32,37.41,229110.0,32.9031,32.9647,32.8854,32.9647,229110.0
2020-05-04 10:45:00,37.41,37.42,37.38,37.41,461019.0,32.9647,32.9736,32.9383,32.9647,461019.0
2020-05-04 10:50:00,37.41,37.42,37.36,37.41,419894.0,32.9647,32.9736,32.9207,32.9647,419894.0
2020-05-04 10:55:00,37.41,37.42,37.36,37.37,443625.0,32.9647,32.9736,32.9207,32.9295,443625.0
2020-05-04 11:00:00,37.37,37.38,37.34,37.38,177091.0,32.9295,32.9383,32.9031,32.9383,177091.0
2020-05-04 11:05:00,37.37,37.44,37.36,37.41,332271.0,32.9295,32.9912,32.9207,32.9647,332271.0
2020-05-04 11:10:00,37.41,37.45,37.39,37.41,187425.0,32.9647,33.0,32.9471,32.9647,187425.0
2020-05-04 11:15:00,37.41,37.44,37.41,37.43,207185.0,32.9647,32.9912,32.9647,32.9824,207185.0
2020-05-04 11:20:00,37.43,37.44,37.4,37.44,210922.0,32.9824,32.9912,32.9559,32.9912,210922.0
2020-05-04 11:25:00,37.44,37.45,37.4,37.41,412860.0,32.9912,33.0,32.9559,32.9647,412860.0
2020-05-04 11:30:00,37.41,37.44,37.38,37.41,269118.0,32.9647,32.9912,32.9383,32.9647,269118.0
2020-05-04 11:35:00,37.42,37.46,37.4,37.46,328597.0,32.9736,33.0088,32.9559,33.0088,328597.0
2020-05-04 11:40:00,37.45,37.47,37.43,37.44,168350.0,33.0,33.0176,32.9824,32.9912,168350.0
2020-05-04 11:45:00,37.44,37.45,37.41,37.43,112201.0,32.9912,33.0,32.9647,32.9824,112201.0
2020-05-04 11:50:00,37.43,37.44,37.42,37.44,76921.0,32.9824,32.9912,32.9736,32.9912,76921.0
2020-05-04 11:55:00,37.44,37.45,37.4,37.4,352463.0,32.9912,33.0,32.9559,32.9559,352463.0
2020-05-04 12:00:00,37.41,37.42,37.4,37.41,48440.0,32.9647,32.9736,32.9559,32.9647,48440.0
2020-05-04 12:05:00,37.42,37.44,37.41,37.44,818845.0,32.9736,32.9912,32.9647,32.9912,818845.0
2020-05-04 12:10:00,37.44,37.45,37.42,37.42,188643.0,32.9912,33.0,32.9736,32.9736,188643.0
2020-05-04 12:15:00,37.42,37.43,37.41,37.41,45125.0,32.9736,32.9824,32.9647,32.9647,45125.0
2020-05-04 12:20:00,37.41,37.44,37.4,37.44,69397.0,32.9647,32.9912,32.9559,32.9912,69397.0
2020-05-04 12:25:00,37.44,37.47,37.43,37.45,185178.0,32.9912,33.0176,32.9824,33.0,185178.0
2020-05-04 12:30:00,37.45,37.46,37.42,37.42,62586.0,33.0,33.0088,32.9736,32.9736,62586.0
2020-05-04 12:35:00,37.43,37.43,37.37,37.37,421324.0,32.9824,32.9824,32.9295,32.9295,421324.0
2020-05-04 12:40:00,37.38,37.38,37.35,37.38,226636.0,32.9383,32.9383,32.9119,32.9383,226636.0
2020-05-04 12:45:00,37.38,37.39,37.36,37.37,112720.0,32.9383,32.9471,32.9207,32.9295,112720.0
2020-05-04 12:50:00,37.37,37.38,37.36,37.36,95436.0,32.9295,32.9383,32.9207,32.9207,95436.0
2020-05-04 12:55:00,37.36,37.38,37.35,37.36,275737.0,32.9207,32.9383,32.9119,32.9207,275737.0
2020-05-04 13:00:00,37.36,37.37,37.35,37.37,43198.0,32.9207,32.9295,32.9119,32.9295,43198.0
2020-05-04 13:05:00,37.36,37.38,37.35,37.37,77016.0,32.9207,32.9383,32.9119,32.9295,77016.0
2020-05-04 13:10:00,37.37,37.37,37.32,37.33,104020.0,32.9295,32.9295,32.8854,32.8943,104020.0
2020-05-04 13:15:00,37.33,37.34,37.29,37.3,318747.0,32.8943,32.9031,32.859,32.8678,318747.0
2020-05-04 13:20:00,37.3,37.32,37.29,37.31,86459.0,32.8678,32.8854,32.859,32.8766,86459.0
2020-05-04 13:25:00,37.32,37.34,37.3,37.33,155511.0,32.8854,32.9031,32.8678,32.8943,155511.0
2020-05-04 13:30:00,37.33,37.35,37.32,37.34,62930.0,32.8943,32.9119,32.8854,32.9031,62930.0
2020-05-04 13:35:00,37.34,37.36,37.32,37.34,138708.0,32.9031,32.9207,32.8854,32.9031,138708.0
2020-05-04 13:40:00,37.34,37.36,37.34,37.36,224918.0,32.9031,32.9207,32.9031,32.9207,224918.0
2020-05-04 13:45:00,37.36,37.37,37.35,37.37,82789.0,32.9207,32.9295,32.9119,32.9295,82789.0
2020-05-04 13:50:00,37.36,37.38,37.35,37.37,321296.0,32.9207,32.9383,32.9119,32.9295,321296.0
2020-05-04 13:55:00,37.37,37.39,37.36,37.37,81173.0,32.9295,32.9471,32.9207,32.9295,81173.0
2020-05-04 14:00:00,37.37,37.38,37.34,37.35,109133.0,32.9295,32.9383,32.9031,32.9119,109133.0
2020-05-04 14:05:00,37.35,37.37,37.34,37.35,161037.0,32.9119,32.9295,32.9031,32.9119,161037.0
2020-05-04 14:10:00,37.35,37.39,37.34,37.37,137798.0,32.9119,32.9471,32.9031,32.9295,137798.0
2020-05-04 14:15:00,37.37,37.4,37.36,37.39,146059.0,32.9295,32.9559,32.9207,32.9471,146059.0
2020-05-04 14:20:00,37.39,37.41,37.37,37.4,116270.0,32.9471,32.9647,32.9295,32.9559,116270.0
2020-05-04 14:25:00,37.4,37.4,37.38,37.39,192046.0,32.9559,32.9559,32.9383,32.9471,192046.0
2020-05-04 14:30:00,37.39,37.41,37.37,37.38,377441.0,32.9471,32.9647,32.9295,32.9383,377441.0
2020-05-04 14:35:00,37.38,37.38,37.35,37.35,195519.0,32.9383,32.9383,32.9119,32.9119,195519.0
2020-05-04 14:40:00,37.35,37.38,37.34,37.37,66130.0,32.9119,32.9383,32.9031,32.9295,66130.0
2020-05-04 14:45:00,37.37,37.42,37.36,37.41,91323.0,32.9295,32.9736,32.9207,32.9647,91323.0
2020-05-04 14:50:00,37.42,37.44,37.41,37.44,323653.0,32.9736,32.9912,32.9647,32.9912,323653.0
2020-05-04 14:55:00,37.43,37.46,37.41,37.45,132539.0,32.9824,33.0088,32.9647,33.0,132539.0
2020-05-04 15:00:00,37.45,37.46,37.43,37.45,168894.0,33.0,33.0088,32.9824,33.0,168894.0
2020-05-04 15:05:00,37.45,37.46,37.43,37.45,154936.0,33.0,33.0088,32.9824,33.0,154936.0
2020-05-04 15:10:00,37.45,37.49,37.44,37.47,137388.0,33.0,33.0352,32.9912,33.0176,137388.0
2020-05-04 15:15:00,37.47,37.5,37.46,37.48,163048.0,33.0176,33.0441,33.0088,33.0264,163048.0
2020-05-04 15:20:00,37.49,37.52,37.48,37.52,203575.0,33.0352,33.0617,33.0264,33.0617,203575.0
2020-05-04 15:25:00,37.51,37.52,37.47,37.51,286434.0,33.0529,33.0617,33.0176,33.0529,286434.0
2020-05-04 15:30:00,37.51,37.55,37.5,37.55,203548.0,33.0529,33.0881,33.0441,33.0881,203548.0
2020-05-04 15:35:00,37.55,37.57,37.53,37.53,290070.0,33.0881,33.1057,33.0705,33.0705,290070.0
2020-05-04 15:40:00,37.54,37.56,37.53,37.54,255142.0,33.0793,33.0969,33.0705,33.0793,255142.0
2020-05-04 15:45:00,37.53,37.6,37.53,37.57,1132011.0,33.0705,33.1322,33.0705,33.1057,1132011.0
2020-05-04 15:50:00,37.56,37.59,37.52,37.56,681684.0,33.0969,33.1234,33.0617,33.0969,681684.0
2020-05-04 15:55:00,37.56,37.63,37.56,37.6,2240688.0,33.0969,33.1586,33.0969,33.1322,2240688.0
2020-05-05 09:30:00,38.0,38.07,37.93,38.0,665113.0,33.4846,33.5463,33.423,33.4846,665113.0
2020-05-05 09:35:00,38.0,38.03,37.98,37.99,441924.0,33.4846,33.5111,33.467,33.4758,441924.0
2020-05-05 09:40:00,38.0,38.03,37.99,38.02,359853.0,33.4846,33.5111,33.4758,33.5023,359853.0
2020-05-05 09:45:00,38.03,38.03,37.99,38.03,755971.0,33.5111,33.5111,33.4758,33.5111,755971.0
2020-05-05 09:50:00,38.02,38.08,38.02,38.05,390758.0,33.5023,33.5551,33.5023,33.5287,390758.0
2020-05-05 09:55:00,38.05,38.07,38.04,38.05,164363.0,33.5287,33.5463,33.5199,33.5287,164363.0
2020-05-05 10:00:00,38.06,38.08,38.04,38.05,306298.0,33.5375,33.5551,33.5199,33.5287,306298.0
2020-05-05 10:05:00,38.05,38.07,38.01,38.04,364289.0,33.5287,33.5463,33.4935,33.5199,364289.0
2020-05-05 10:10:00,38.05,38.06,38.02,38.02,311964.0,33.5287,33.5375,33.5023,33.5023,311964.0
2020-05-05 10:15:00,38.02,38.05,38.01,38.03,284613.0,33.5023,33.5287,33.4935,33.5111,284613.0
2020-05-05 10:20:00,38.03,38.05,38.0,38.02,388899.0,33.5111,33.5287,33.4846,33.5023,388899.0
2020-05-05 10:25:00,38.02,38.02,37.96,37.97,436742.0,33.5023,33.5023,33.4494,33.4582,436742.0
2020-05-05 10:30:00,37.97,37.99,37.96,37.97,96639.0,33.4582,33.4758,33.4494,33.4582,96639.0
2020-05-05 10:35:00,37.97,37.99,37.96,37.99,152225.0,33.4582,33.4758,33.4494,33.4758,152225.0
2020-05-05 10:40:00,37.99,38.01,37.97,37.98,256985.0,33.4758,33.4935,33.4582,33.467,256985.0
2020-05-05 10:45:00,37.98,38.0,37.94,37.95,127895.0,33.467,33.4846,33.4318,33.4406,127895.0
2020-05-05 10:50:00,37.95,37.99,37.94,37.98,74705.0,33.4406,33.4758,33.4318,33.467,74705.0
2020-05-05 10:55:00,37.98,38.0,37.97,38.0,78921.0,33.467,33.4846,33.4582,33.4846,78921.0
2020-05-05 11:00:00,38.0,38.03,38.0,38.02,128730.0,33.4846,33.5111,33.4846,33.5023,128730.0
2020-05-05 11:05:00,38.02,38.05,38.0,38.04,269582.0,33.5023,33.5287,33.4846,33.5199,269582.0
2020-05-05 11:10:00,38.04,38.05,38.02,38.05,338935.0,33.5199,33.5287,33.5023,33.5287,338935.0
2020-05-05 11:15:00,38.05,38.06,38.02,38.06,155288.0,33.5287,33.5375,33.5023,33.5375,155288.0
2020-05-05 11:20:00,38.06,38.11,38.05,38.1,159708.0,33.5375,33.5816,33.5287,33.5728,159708.0
2020-05-05 11:25:00,38.1,38.11,38.07,38.1,204729.0,33.5728,33.5816,33.5463,33.5728,204729.0
2020-05-05 11:30:00,38.11,38.14,38.1,38.14,164846.0,33.5816,33.608,33.5728,33.608,164846.0
2020-05-05 11:35:00,38.14,38.14,38.09,38.09,235344.0,33.608,33.608,33.5639,33.5639,235344.0
2020-05-05 11:40:00,38.09,38.11,38.09,38.09,245834.0,33.5639,33.5816,33.5639,33.5639,245834.0
2020-05-05 11:45:00,38.09,38.1,38.06,38.06,286874.0,33.5639,33.5728,33.5375,33.5375,286874.0
2020-05-05 11:50:00,38.06,38.06,38.05,38.05,277990.0,33.5375,33.5375,33.5287,33.5287,277990.0
2020-05-05 11:55:00,38.05,38.07,38.03,38.06,643030.0,33.5287,33.5463,33.5111,33.5375,643030.0
2020-05-05 12:00:00,38.06,38.09,38.06,38.08,373032.0,33.5375,33.5639,33.5375,33.5551,373032.0
2020-05-05 12:05:00,38.08,38.1,38.08,38.09,61654.0,33.5551,33.5728,33.5551,33.5639,61654.0
2020-05-05 12:10:00,38.08,38.11,38.08,38.09,86276.0,33.5551,33.5816,33.5551,33.5639,86276.0
2020-05-05 12:15:00,38.08,38.1,38.08,38.09,65712.0,33.5551,33.5728,33.5551,33.5639,65712.0
2020-05-05 12:20:00,38.09,38.1,38.07,38.08,121040.0,33.5639,33.5728,33.5463,33.5551,121040.0
2020-05-05 12:25:00,38.08,38.08,38.04,38.05,273118.0,33.5551,33.5551,33.5199,33.5287,273118.0
2020-05-05 12:30:00,38.05,38.07,38.04,38.05,45394.0,33.5287,33.5463,33.5199,33.5287,45394.0
2020-05-05 12:35:00,38.04,38.07,38.03,38.05,96056.0,33.5199,33.5463,33.5111,33.5287,96056.0
2020-05-05 12:40:00,38.06,38.06,38.01,38.01,489268.0,33.5375,33.5375,33.4935,33.4935,489268.0
2020-05-05 12:45:00,38.02,38.03,38.0,38.01,445461.0,33.5023,33.5111,33.4846,33.4935,445461.0
2020-05-05 12:50:00,38.01,38.02,37.98,38.0,429777.0,33.4935,33.5023,33.467,33.4846,429777.0
2020-05-05 12:55:00,38.0,38.01,37.98,38.01,121486.0,33.4846,33.4935,33.467,33.4935,121486.0
2020-05-05 13:00:00,38.01,38.03,38.0,38.0,143095.0,33.4935,33.5111,33.4846,33.4846,143095.0
2020-05-05 13:05:00,38.0,38.01,37.99,38.01,72917.0,33.4846,33.4935,33.4758,33.4935,72917.0
2020-05-05 13:10:00,38.01,38.01,37.98,38.0,218497.0,33.4935,33.4935,33.467,33.4846,218497.0
2020-05-05 13:15:00,38.0,38.02,37.99,38.01,139125.0,33.4846,33.5023,33.4758,33.4935,139125.0
2020-05-05 13:20:00,38.0,38.01,37.98,38.0,122107.0,33.4846,33.4935,33.467,33.4846,122107.0
2020-05-05 13:25:00,38.0,38.03,38.0,38.02,192460.0,33.4846,33.5111,33.4846,33.5023,192460.0
2020-05-05 13:30:00,38.02,38.05,38.01,38.04,44926.0,33.5023,33.5287,33.4935,33.5199,44926.0
2020-05-05 13:35:00,38.05,38.05,38.03,38.04,40791.0,33.5287,33.5287,33.5111,33.5199,40791.0
2020-05-05 13:40:00,38.04,38.05,38.02,38.04,46269.0,33.5199,33.5287,33.5023,33.5199,46269.0
2020-05-05 13:45:00,38.04,38.06,38.03,38.05,80350.0,33.5199,33.5375,33.5111,33.5287,80350.0
2020-05-05 13:50:00,38.05,38.07,38.04,38.06,49156.0,33.5287,33.5463,33.5199,33.5375,49156.0
2020-05-05 13:55:00,38.06,38.07,38.05,38.05,46973.0,33.5375,33.5463,33.5287,33.5287,46973.0
2020-05-05 14:00:00,38.05,38.06,38.03,38.05,326324.0,33.5287,33.5375,33.5111,33.5287,326324.0
2020-05-05 14:05:00,38.05,38.06,38.04,38.05,105061.0,33.5287,33.5375,33.5199,33.5287,105061.0
2020-05-05 14:10:00,38.05,38.08,38.03,38.08,128876.0,33.5287,33.5551,33.5111,33.5551,128876.0
2020-05-05 14:15:00,38.08,38.08,38.06,38.08,14546.0,33.5551,33.5551,33.5375,33.5551,14546.0
2020-05-05 14:20:00,38.08,38.09,38.07,38.07,163527.0,33.5551,33.5639,33.5463,33.5463,163527.0
2020-05-05 14:25:00,38.08,38.08,38.07,38.07,8200.0,33.5551,33.5551,33.5463,33.5463,8200.0
2020-05-05 14:30:00,38.07,38.09,38.04,38.05,147663.0,33.5463,33.5639,33.5199,33.5287,147663.0
2020-05-05 14:35:00,38.05,38.07,38.05,38.05,285419.0,33.5287,33.5463,33.5287,33.5287,285419.0
2020-05-05 14:40:00,38.05,38.07,38.04,38.06,141607.0,33.5287,33.5463,33.5199,33.5375,141607.0
2020-05-05 14:45:00,38.06,38.1,38.06,38.09,308423.0,33.5375,33.5728,33.5375,33.5639,308423.0
2020-05-05 14:50:00,38.09,38.14,38.09,38.14,375504.0,33.5639,33.608,33.5639,33.608,375504.0
2020-05-05 14:55:00,38.14,38.17,38.13,38.16,142110.0,33.608,33.6344,33.5992,33.6256,142110.0
2020-05-05 15:00:00,38.16,38.17,38.14,38.17,173851.0,33.6256,33.6344,33.608,33.6344,173851.0
2020-05-05 15:05:00,38.16,38.17,38.14,38.16,150761.0,33.6256,33.6344,33.608,33.6256,150761.0
2020-05-05 15:10:00,38.16,38.17,38.16,38.17,29709.0,33.6256,33.6344,33.6256,33.6344,29709.0
2020-05-05 15:15:00,38.16,38.17,38.06,38.08,411590.0,33.6256,33.6344,33.5375,33.5551,411590.0
2020-05-05 15:20:00,38.08,38.1,38.05,38.08,112334.0,33.5551,33.5728,33.5287,33.5551,112334.0
2020-05-05 15:25:00,38.09,38.11,38.03,38.05,250224.0,33.5639,33.5816,33.5111,33.5287,250224.0
2020-05-05 15:30:00,38.05,38.06,38.01,38.03,286405.0,33.5287,33.5375,33.4935,33.5111,286405.0
2020-05-05 15:35:00,38.03,38.04,37.95,37.99,703971.0,33.5111,33.5199,33.4406,33.4758,703971.0
2020-05-05 15:40:00,37.99,38.01,37.95,37.99,650063.0,33.4758,33.4935,33.4406,33.4758,650063.0
2020-05-05 15:45:00,37.98,38.0,37.95,37.98,365037.0,33.467,33.4846,33.4406,33.467,365037.0
2020-05-05 15:50:00,37.99,38.03,37.97,38.01,511826.0,33.4758,33.5111,33.4582,33.4935,511826.0
2020-05-05 15:55:00,38.01,38.01,37.94,37.98,1424284.0,33.4935,33.4935,33.4318,33.467,1424284.0
2020-05-06 09:30:00,38.42,38.48,38.38,38.38,559943.0,33.8547,33.9076,33.8195,33.8195,559943.0
2020-05-06 09:35:00,38.38,38.42,38.34,38.35,403671.0,33.8195,33.8547,33.7842,33.7931,403671.0
2020-05-06 09:40:00,38.35,38.39,38.32,38.33,330912.0,33.7931,33.8283,33.7666,33.7754,330912.0
2020-05-06 09:45:00,38.33,38.36,38.32,38.34,102386.0,33.7754,33.8019,33.7666,33.7842,102386.0
2020-05-06 09:50:00,38.33,38.36,38.29,38.29,204044.0,33.7754,33.8019,33.7402,33.7402,204044.0
2020-05-06 09:55:00,38.3,38.3,38.24,38.28,295198.0,33.749,33.749,33.6961,33.7314,295198.0
2020-05-06 10:00:00,38.28,38.31,38.22,38.23,358228.0,33.7314,33.7578,33.6785,33.6873,358228.0
2020-05-06 10:05:00,38.22,38.24,38.13,38.15,840257.0,33.6785,33.6961,33.5992,33.6168,840257.0
2020-05-06 10:10:00,38.15,38.18,38.13,38.17,315677.0,33.6168,33.6433,33.5992,33.6344,315677.0
2020-05-06 10:15:00,38.18,38.21,38.15,38.2,306609.0,33.6433,33.6697,33.6168,33.6609,306609.0
2020-05-06 10:20:00,38.2,38.24,38.18,38.23,290199.0,33.6609,33.6961,33.6433,33.6873,290199.0
2020-05-06 10:25:00,38.23,38.28,38.23,38.26,261341.0,33.6873,33.7314,33.6873,33.7137,261341.0
2020-05-06 10:30:00,38.26,38.29,38.25,38.26,311612.0,33.7137,33.7402,33.7049,33.7137,311612.0
2020-05-06 10:35:00,38.27,38.27,38.22,38.23,108340.0,33.7226,33.7226,33.6785,33.6873,108340.0
2020-05-06 10:40:00,38.23,38.27,38.21,38.26,169482.0,33.6873,33.7226,33.6697,33.7137,169482.0
2020-05-06 10:45:00,38.26,38.32,38.26,38.29,201298.0,33.7137,33.7666,33.7137,33.7402,201298.0
2020-05-06 10:50:00,38.28,38.3,38.25,38.26,107070.0,33.7314,33.749,33.7049,33.7137,107070.0
2020-05-06 10:55:00,38.25,38.28,38.24,38.25,87521.0,33.7049,33.7314,33.6961,33.7049,87521.0
2020-05-06 11:00:00,38.25,38.27,38.23,38.25,96822.0,33.7049,33.7226,33.6873,33.7049,96822.0
2020-05-06 11:05:00,38.24,38.25,38.19,38.23,125513.0,33.6961,33.7049,33.6521,33.6873,125513.0
2020-05-06 11:10:00,38.23,38.25,38.19,38.22,83597.0,33.6873,33.7049,33.6521,33.6785,83597.0
2020-05-06 11:15:00,38.21,38.21,38.17,38.19,235405.0,33.6697,33.6697,33.6344,33.6521,235405.0
2020-05-06 11:20:00,38.19,38.19,38.15,38.15,227993.0,33.6521,33.6521,33.6168,33.6168,227993.0
2020-05-06 11:25:00,38.15,38.17,38.13,38.16,189285.0,33.6168,33.6344,33.5992,33.6256,189285.0
2020-05-06 11:30:00,38.17,38.18,38.14,38.15,147255.0,33.6344,33.6433,33.608,33.6168,147255.0
2020-05-06 11:35:00,38.15,38.21,38.14,38.19,117505.0,33.6168,33.6697,33.608,33.6521,117505.0
2020-05-06 11:40:00,38.19,38.2,38.14,38.15,31928.0,33.6521,33.6609,33.608,33.6168,31928.0
2020-05-06 11:45:00,38.15,38.18,38.12,38.13,193763.0,33.6168,33.6433,33.5904,33.5992,193763.0
2020-05-06 11:50:00,38.13,38.14,38.1,38.14,264435.0,33.5992,33.608,33.5728,33.608,264435.0
2020-05-06 11:55:00,38.13,38.16,38.13,38.16,107996.0,33.5992,33.6256,33.5992,33.6256,107996.0
2020-05-06 12:00:00,38.16,38.18,38.13,38.18,97856.0,33.6256,33.6433,33.5992,33.6433,97856.0
2020-05-06 12:05:00,38.18,38.18,38.13,38.13,107292.0,33.6433,33.6433,33.5992,33.5992,107292.0
2020-05-06 12:10:00,38.14,38.15,38.13,38.14,62754.0,33.608,33.6168,33.5992,33.608,62754.0
2020-05-06 12:15:00,38.14,38.19,38.13,38.19,99785.0,33.608,33.6521,33.5992,33.6521,99785.0
2020-05-06 12:20:00,38.18,38.18,38.15,38.18,41361.0,33.6433,33.6433,33.6168,33.6433,41361.0
2020-05-06 12:25:00,38.18,38.2,38.17,38.19,68463.0,33.6433,33.6609,33.6344,33.6521,68463.0
2020-05-06 12:30:00,38.19,38.22,38.18,38.22,38127.0,33.6521,33.6785,33.6433,33.6785,38127.0
2020-05-06 12:35:00,38.21,38.23,38.19,38.22,74610.0,33.6697,33.6873,33.6521,33.6785,74610.0
2020-05-06 12:40:00,38.21,38.21,38.19,38.2,50367.0,33.6697,33.6697,33.6521,33.6609,50367.0
2020-05-06 12:45:00,38.2,38.22,38.19,38.22,53794.0,33.6609,33.6785,33.6521,33.6785,53794.0
2020-05-06 12:50:00,38.21,38.23,38.2,38.22,45335.0,33.6697,33.6873,33.6609,33.6785,45335.0
2020-05-06 12:55:00,38.22,38.23,38.2,38.2,30106.0,33.6785,33.6873,33.6609,33.6609,30106.0
2020-05-06 13:00:00,38.21,38.21,38.18,38.2,46226.0,33.6697,33.6697,33.6433,33.6609,46226.0
2020-05-06 13:05:00,38.2,38.23,38.19,38.23,172838.0,33.6609,33.6873,33.6521,33.6873,172838.0
2020-05-06 13:10:00,38.22,38.22,38.19,38.21,59075.0,33.6785,33.6785,33.6521,33.6697,59075.0
2020-05-06 13:15:00,38.22,38.23,38.21,38.23,40591.0,33.6785,33.6873,33.6697,33.6873,40591.0
2020-05-06 13:20:00,38.24,38.24,38.19,38.22,91051.0,33.6961,33.6961,33.6521,33.6785,91051.0
2020-05-06 13:25:00,38.22,38.25,38.21,38.25,48897.0,33.6785,33.7049,33.6697,33.7049,48897.0
2020-05-06 13:30:00,38.24,38.26,38.23,38.23,150444.0,33.6961,33.7137,33.6873,33.6873,150444.0
2020-05-06 13:35:00,38.23,38.26,38.23,38.25,220284.0,33.6873,33.7137,33.6873,33.7049,220284.0
2020-05-06 13:40:00,38.25,38.25,38.24,38.24,42604.0,33.7049,33.7049,33.6961,33.6961,42604.0
2020-05-06 13:45:00,38.25,38.27,38.24,38.24,70130.0,33.7049,33.7226,33.6961,33.6961,70130.0
2020-05-06 13:50:00,38.25,38.26,38.24,38.25,14176.0,33.7049,33.7137,33.6961,33.7049,14176.0
2020-05-06 13:55:00,38.25,38.26,38.23,38.23,10595.0,33.7049,33.7137,33.6873,33.6873,10595.0
2020-05-06 14:00:00,38.23,38.24,38.18,38.21,137592.0,33.6873,33.6961,33.6433,33.6697,137592.0
2020-05-06 14:05:00,38.21,38.21,38.2,38.2,12929.0,33.6697,33.6697,33.6609,33.6609,12929.0
2020-05-06 14:10:00,38.2,38.21,38.17,38.19,87462.0,33.6609,33.6697,33.6344,33.6521,87462.0
2020-05-06 14:15:00,38.19,38.22,38.18,38.2,26749.0,33.6521,33.6785,33.6433,33.6609,26749.0
2020-05-06 14:20:00,38.2,38.22,38.19,38.21,34630.0,33.6609,33.6785,33.6521,33.6697,34630.0
2020-05-06 14:25:00,38.21,38.22,38.19,38.19,53092.0,33.6697,33.6785,33.6521,33.6521,53092.0
2020-05-06 14:30:00,38.18,38.21,38.16,38.19,64988.0,33.6433,33.6697,33.6256,33.6521,64988.0
2020-05-06 14:35:00,38.2,38.2,38.17,38.2,59261.0,33.6609,33.6609,33.6344,33.6609,59261.0
2020-05-06 14:40:00,38.2,38.21,38.17,38.2,53001.0,33.6609,33.6697,33.6344,33.6609,53001.0
2020-05-06 14:45:00,38.2,38.22,38.19,38.22,58101.0,33.6609,33.6785,33.6521,33.6785,58101.0
2020-05-06 14:50:00,38.21,38.21,38.19,38.2,52133.0,33.6697,33.6697,33.6521,33.6609,52133.0
2020-05-06 14:55:00,38.2,38.23,38.19,38.19,106142.0,33.6609,33.6873,33.6521,33.6521,106142.0
2020-05-06 15:00:00,38.19,38.21,38.17,38.2,46074.0,33.6521,33.6697,33.6344,33.6609,46074.0
2020-05-06 15:05:00,38.2,38.21,38.19,38.21,66846.0,33.6609,33.6697,33.6521,33.6697,66846.0
2020-05-06 15:10:00,38.2,38.24,38.2,38.23,168306.0,33.6609,33.6961,33.6609,33.6873,168306.0
2020-05-06 15:15:00,38.22,38.24,38.2,38.23,193410.0,33.6785,33.6961,33.6609,33.6873,193410.0
2020-05-06 15:20:00,38.23,38.25,38.22,38.23,222690.0,33.6873,33.7049,33.6785,33.6873,222690.0
2020-05-06 15:25:00,38.23,38.24,38.2,38.2,207512.0,33.6873,33.6961,33.6609,33.6609,207512.0
2020-05-06 15:30:00,38.2,38.2,38.13,38.15,322314.0,33.6609,33.6609,33.5992,33.6168,322314.0
2020-05-06 15:35:00,38.15,38.18,38.13,38.13,236445.0,33.6168,33.6433,33.5992,33.5992,236445.0
2020-05-06 15:40:00,38.14,38.18,38.12,38.17,653373.0,33.608,33.6433,33.5904,33.6344,653373.0
2020-05-06 15:45:00,38.16,38.17,38.07,38.08,1059999.0,33.6256,33.6344,33.5463,33.5551,1059999.0
2020-05-06 15:50:00,38.07,38.13,38.06,38.12,912718.0,33.5463,33.5992,33.5375,33.5904,912718.0
2020-05-06 15:55:00,38.11,38.13,38.07,38.08,1698787.0,33.5816,33.5992,33.5463,33.5551,1698787.0
2020-05-07 09:30:00,38.32,38.38,38.28,38.34,183261.0,33.7666,33.8195,33.7314,33.7842,183261.0
2020-05-07 09:35:00,38.33,38.37,38.31,38.35,228955.0,33.7754,33.8107,33.7578,33.7931,228955.0
2020-05-07 09:40:00,38.36,38.37,38.33,38.35,111511.0,33.8019,33.8107,33.7754,33.7931,111511.0
2020-05-07 09:45:00,38.35,38.36,38.32,38.35,387397.0,33.7931,33.8019,33.7666,33.7931,387397.0
2020-05-07 09:50:00,38.34,38.38,38.33,38.37,276839.0,33.7842,33.8195,33.7754,33.8107,276839.0
2020-05-07 09:55:00,38.38,38.39,38.33,38.34,377298.0,33.8195,33.8283,33.7754,33.7842,377298.0
2020-05-07 10:00:00,38.34,38.34,38.29,38.3,200879.0,33.7842,33.7842,33.7402,33.749,200879.0
2020-05-07 10:05:00,38.3,38.31,38.25,38.28,176078.0,33.749,33.7578,33.7049,33.7314,176078.0
2020-05-07 10:10:00,38.29,38.29,38.22,38.23,221528.0,33.7402,33.7402,33.6785,33.6873,221528.0
2020-05-07 10:15:00,38.23,38.24,38.19,38.22,696449.0,33.6873,33.6961,33.6521,33.6785,696449.0
2020-05-07 10:20:00,38.21,38.23,38.19,38.22,317111.0,33.6697,33.6873,33.6521,33.6785,317111.0
2020-05-07 10:25:00,38.21,38.24,38.19,38.23,176173.0,33.6697,33.6961,33.6521,33.6873,176173.0
2020-05-07 10:30:00,38.23,38.26,38.22,38.24,53052.0,33.6873,33.7137,33.6785,33.6961,53052.0
2020-05-07 10:35:00,38.24,38.26,38.22,38.23,75149.0,33.6961,33.7137,33.6785,33.6873,75149.0
2020-05-07 10:40:00,38.23,38.26,38.23,38.25,63522.0,33.6873,33.7137,33.6873,33.7049,63522.0
2020-05-07 10:45:00,38.25,38.26,38.16,38.18,178946.0,33.7049,33.7137,33.6256,33.6433,178946.0
2020-05-07 10:50:00,38.17,38.19,38.15,38.17,142819.0,33.6344,33.6521,33.6168,33.6344,142819.0
2020-05-07 10:55:00,38.17,38.19,38.12,38.15,149875.0,33.6344,33.6521,33.5904,33.6168,149875.0
2020-05-07 11:00:00,38.15,38.16,38.14,38.16,267005.0,33.6168,33.6256,33.608,33.6256,267005.0
2020-05-07 11:05:00,38.15,38.16,38.14,38.15,203580.0,33.6168,33.6256,33.608,33.6168,203580.0
2020-05-07 11:10:00,38.15,38.17,38.14,38.16,71229.0,33.6168,33.6344,33.608,33.6256,71229.0
2020-05-07 11:15:00,38.16,38.2,38.16,38.19,311305.0,33.6256,33.6609,33.6256,33.6521,311305.0
2020-05-07 11:20:00,38.19,38.2,38.17,38.18,390044.0,33.6521,33.6609,33.6344,33.6433,390044.0
2020-05-07 11:25:00,38.18,38.19,38.17,38.19,181718.0,33.6433,33.6521,33.6344,33.6521,181718.0
2020-05-07 11:30:00,38.19,38.22,38.19,38.21,126949.0,33.6521,33.6785,33.6521,33.6697,126949.0
2020-05-07 11:35:00,38.22,38.22,38.18,38.18,269896.0,33.6785,33.6785,33.6433,33.6433,269896.0
2020-05-07 11:40:00,38.18,38.26,38.18,38.25,248513.0,33.6433,33.7137,33.6433,33.7049,248513.0
2020-05-07 11:45:00,38.25,38.3,38.25,38.28,482994.0,33.7049,33.749,33.7049,33.7314,482994.0
2020-05-07 11:50:00,38.29,38.29,38.27,38.28,130084.0,33.7402,33.7402,33.7226,33.7314,130084.0
2020-05-07 11:55:00,38.28,38.31,38.27,38.3,53782.0,33.7314,33.7578,33.7226,33.749,53782.0
2020-05-07 12:00:00,38.3,38.31,38.26,38.27,67853.0,33.749,33.7578,33.7137,33.7226,67853.0
2020-05-07 12:05:00,38.26,38.29,38.26,38.27,170942.0,33.7137,33.7402,33.7137,33.7226,170942.0
2020-05-07 12:10:00,38.27,38.28,38.26,38.27,29990.0,33.7226,33.7314,33.7137,33.7226,29990.0
2020-05-07 12:15:00,38.27,38.28,38.26,38.26,40887.0,33.7226,33.7314,33.7137,33.7137,40887.0
2020-05-07 12:20:00,38.27,38.27,38.25,38.27,53307.0,33.7226,33.7226,33.7049,33.7226,53307.0
2020-05-07 12:25:00,38.27,38.3,38.26,38.27,43597.0,33.7226,33.749,33.7137,33.7226,43597.0
2020-05-07 12:30:00,38.27,38.28,38.25,38.26,83107.0,33.7226,33.7314,33.7049,33.7137,83107.0
2020-05-07 12:35:00,38.25,38.26,38.22,38.23,119002.0,33.7049,33.7137,33.6785,33.6873,119002.0
2020-05-07 12:40:00,38.23,38.24,38.21,38.22,74092.0,33.6873,33.6961,33.6697,33.6785,74092.0
2020-05-07 12:45:00,38.22,38.27,38.22,38.23,418068.0,33.6785,33.7226,33.6785,33.6873,418068.0
2020-05-07 12:50:00,38.23,38.25,38.22,38.23,123342.0,33.6873,33.7049,33.6785,33.6873,123342.0
2020-05-07 12:55:00,38.23,38.26,38.22,38.26,116836.0,33.6873,33.7137,33.6785,33.7137,116836.0
2020-05-07 13:00:00,38.26,38.27,38.25,38.26,102279.0,33.7137,33.7226,33.7049,33.7137,102279.0
2020-05-07 13:05:00,38.26,38.28,38.26,38.27,54606.0,33.7137,33.7314,33.7137,33.7226,54606.0
2020-05-07 13:10:00,38.27,38.28,38.26,38.27,58815.0,33.7226,33.7314,33.7137,33.7226,58815.0
2020-05-07 13:15:00,38.26,38.27,38.24,38.24,19330.0,33.7137,33.7226,33.6961,33.6961,19330.0
2020-05-07 13:20:00,38.25,38.26,38.23,38.23,49520.0,33.7049,33.7137,33.6873,33.6873,49520.0
2020-05-07 13:25:00,38.23,38.24,38.23,38.23,29553.0,33.6873,33.6961,33.6873,33.6873,29553.0
2020-05-07 13:30:00,38.23,38.25,38.22,38.24,34337.0,33.6873,33.7049,33.6785,33.6961,34337.0
2020-05-07 13:35:00,38.24,38.26,38.22,38.23,76141.0,33.6961,33.7137,33.6785,33.6873,76141.0
2020-05-07 13:40:00,38.23,38.23,38.21,38.23,113590.0,33.6873,33.6873,33.6697,33.6873,113590.0
2020-05-07 13:45:00,38.23,38.24,38.22,38.23,8030.0,33.6873,33.6961,33.6785,33.6873,8030.0
2020-05-07 13:50:00,38.23,38.24,38.19,38.2,61506.0,33.6873,33.6961,33.6521,33.6609,61506.0
2020-05-07 13:55:00,38.2,38.22,38.19,38.22,42864.0,33.6609,33.6785,33.6521,33.6785,42864.0
2020-05-07 14:00:00,38.21,38.22,38.18,38.19,94202.0,33.6697,33.6785,33.6433,33.6521,94202.0
2020-05-07 14:05:00,38.19,38.22,38.19,38.21,289313.0,33.6521,33.6785,33.6521,33.6697,289313.0
2020-05-07 14:10:00,38.2,38.24,38.2,38.23,95612.0,33.6609,33.6961,33.6609,33.6873,95612.0
2020-05-07 14:15:00,38.23,38.24,38.21,38.21,53598.0,33.6873,33.6961,33.6697,33.6697,53598.0
2020-05-07 14:20:00,38.21,38.21,38.16,38.16,48283.0,33.6697,33.6697,33.6256,33.6256,48283.0
2020-05-07 14:25:00,38.16,38.18,38.15,38.18,47298.0,33.6256,33.6433,33.6168,33.6433,47298.0
2020-05-07 14:30:00,38.18,38.2,38.16,38.16,104304.0,33.6433,33.6609,33.6256,33.6256,104304.0
2020-05-07 14:35:00,38.16,38.18,38.15,38.18,56391.0,33.6256,33.6433,33.6168,33.6433,56391.0
2020-05-07 14:40:00,38.17,38.17,38.14,38.15,34779.0,33.6344,33.6344,33.608,33.6168,34779.0
2020-05-07 14:45:00,38.15,38.15,38.11,38.15,37931.0,33.6168,33.6168,33.5816,33.6168,37931.0
2020-05-07 14:50:00,38.15,38.16,38.12,38.15,43382.0,33.6168,33.6256,33.5904,33.6168,43382.0
2020-05-07 14:55:00,38.15,38.17,38.13,38.15,106423.0,33.6168,33.6344,33.5992,33.6168,106423.0
2020-05-07 15:00:00,38.15,38.16,38.11,38.15,98592.0,33.6168,33.6256,33.5816,33.6168,98592.0
2020-05-07 15:05:00,38.15,38.18,38.14,38.16,54584.0,33.6168,33.6433,33.608,33.6256,54584.0
2020-05-07 15:10:00,38.16,38.19,38.14,38.16,209046.0,33.6256,33.6521,33.608,33.6256,209046.0
2020-05-07 15:15:00,38.16,38.17,38.1,38.15,211009.0,33.6256,33.6344,33.5728,33.6168,211009.0
2020-05-07 15:20:00,38.15,38.18,38.14,38.17,114422.0,33.6168,33.6433,33.608,33.6344,114422.0
2020-05-07 15:25:00,38.17,38.18,38.16,38.17,104393.0,33.6344,33.6433,33.6256,33.6344,104393.0
2020-05-07 15:30:00,38.16,38.18,38.14,38.16,173284.0,33.6256,33.6433,33.608,33.6256,173284.0
2020-05-07 15:35:00,38.16,38.17,38.13,38.15,176017.0,33.6256,33.6344,33.5992,33.6168,176017.0
2020-05-07 15:40:00,38.14,38.16,38.13,38.15,142771.0,33.608,33.6256,33.5992,33.6168,142771.0
2020-05-07 15:45:00,38.15,38.16,38.12,38.13,422015.0,33.6168,33.6256,33.5904,33.5992,422015.0
2020-05-07 15:50:00,38.12,38.17,38.12,38.14,638456.0,33.5904,33.6344,33.5904,33.608,638456.0
2020-05-07 15:55:00,38.14,38.21,38.13,38.2,1642284.0,33.608,33.6697,33.5992,33.6609,1642284.0
2020-05-08 09:30:00,38.81,38.85,38.78,38.8,759792.0,34.1984,34.2336,34.172,34.1896,759792.0
2020-05-08 09:35:00,38.81,38.82,38.78,38.81,1033256.0,34.1984,34.2072,34.172,34.1984,1033256.0
2020-05-08 09:40:00,38.82,38.87,38.81,38.87,430009.0,34.2072,34.2513,34.1984,34.2513,430009.0
2020-05-08 09:45:00,38.87,38.93,38.87,38.91,371000.0,34.2513,34.3041,34.2513,34.2865,371000.0
2020-05-08 09:50:00,38.91,38.95,38.89,38.91,562895.0,34.2865,34.3218,34.2689,34.2865,562895.0
2020-05-08 09:55:00,38.91,38.92,38.88,38.9,899823.0,34.2865,34.2953,34.2601,34.2777,899823.0
2020-05-08 10:00:00,38.91,39.0,38.9,38.98,952238.0,34.2865,34.3658,34.2777,34.3482,952238.0
2020-05-08 10:05:00,38.98,39.07,38.98,39.06,1335554.0,34.3482,34.4275,34.3482,34.4187,1335554.0
2020-05-08 10:10:00,39.06,39.11,39.04,39.11,906263.0,34.4187,34.4627,34.4011,34.4627,906263.0
2020-05-08 10:15:00,39.11,39.17,39.08,39.13,1125013.0,34.4627,34.5156,34.4363,34.4804,1125013.0
2020-05-08 10:20:00,39.13,39.14,39.08,39.09,442772.0,34.4804,34.4892,34.4363,34.4451,442772.0
2020-05-08 10:25:00,39.09,39.1,39.04,39.04,500411.0,34.4451,34.4539,34.4011,34.4011,500411.0
2020-05-08 10:30:00,39.05,39.06,39.02,39.05,460751.0,34.4099,34.4187,34.3834,34.4099,460751.0
2020-05-08 10:35:00,39.05,39.09,39.04,39.09,332995.0,34.4099,34.4451,34.4011,34.4451,332995.0
2020-05-08 10:40:00,39.09,39.09,39.03,39.04,272140.0,34.4451,34.4451,34.3923,34.4011,272140.0
2020-05-08 10:45:00,39.04,39.05,39.02,39.04,251784.0,34.4011,34.4099,34.3834,34.4011,251784.0
2020-05-08 10:50:00,39.04,39.04,39.02,39.04,79778.0,34.4011,34.4011,34.3834,34.4011,79778.0
2020-05-08 10:55:00,39.03,39.05,38.99,39.02,165233.0,34.3923,34.4099,34.357,34.3834,165233.0
2020-05-08 11:00:00,39.02,39.03,38.97,39.0,358064.0,34.3834,34.3923,34.3394,34.3658,358064.0
2020-05-08 11:05:00,39.0,39.03,39.0,39.03,246805.0,34.3658,34.3923,34.3658,34.3923,246805.0
2020-05-08 11:10:00,39.02,39.05,39.02,39.02,176068.0,34.3834,34.4099,34.3834,34.3834,176068.0
2020-05-08 11:15:00,39.02,39.06,39.02,39.05,99809.0,34.3834,34.4187,34.3834,34.4099,99809.0
2020-05-08 11:20:00,39.05,39.07,39.03,39.07,184144.0,34.4099,34.4275,34.3923,34.4275,184144.0
2020-05-08 11:25:00,39.07,39.08,39.04,39.05,142554.0,34.4275,34.4363,34.4011,34.4099,142554.0
2020-05-08 11:30:00,39.05,39.08,39.03,39.04,522793.0,34.4099,34.4363,34.3923,34.4011,522793.0
2020-05-08 11:35:00,39.05,39.06,39.01,39.02,257806.0,34.4099,34.4187,34.3746,34.3834,257806.0
2020-05-08 11:40:00,39.02,39.05,39.01,39.02,145222.0,34.3834,34.4099,34.3746,34.3834,145222.0
2020-05-08 11:45:00,39.03,39.03,38.99,39.01,129928.0,34.3923,34.3923,34.357,34.3746,129928.0
2020-05-08 11:50:00,39.01,39.02,38.99,39.02,108964.0,34.3746,34.3834,34.357,34.3834,108964.0
2020-05-08 11:55:00,39.02,39.04,39.0,39.01,266592.0,34.3834,34.4011,34.3658,34.3746,266592.0
2020-05-08 12:00:00,39.01,39.02,38.98,39.0,77765.0,34.3746,34.3834,34.3482,34.3658,77765.0
2020-05-08 12:05:00,39.0,39.01,38.97,38.98,177212.0,34.3658,34.3746,34.3394,34.3482,177212.0
2020-05-08 12:10:00,38.98,38.98,38.95,38.97,187314.0,34.3482,34.3482,34.3218,34.3394,187314.0
2020-05-08 12:15:00,38.97,38.98,38.95,38.97,150319.0,34.3394,34.3482,34.3218,34.3394,150319.0
2020-05-08 12:20:00,38.97,38.98,38.96,38.98,81536.0,34.3394,34.3482,34.3306,34.3482,81536.0
2020-05-08 12:25:00,38.98,39.0,38.97,38.99,135172.0,34.3482,34.3658,34.3394,34.357,135172.0
2020-05-08 12:30:00,38.99,39.02,38.99,39.0,61043.0,34.357,34.3834,34.357,34.3658,61043.0
2020-05-08 12:35:00,39.0,39.03,38.99,39.03,200155.0,34.3658,34.3923,34.357,34.3923,200155.0
2020-05-08 12:40:00,39.03,39.05,39.02,39.02,133227.0,34.3923,34.4099,34.3834,34.3834,133227.0
2020-05-08 12:45:00,39.02,39.02,38.99,39.0,292840.0,34.3834,34.3834,34.357,34.3658,292840.0
2020-05-08 12:50:00,39.0,39.03,38.99,39.02,155860.0,34.3658,34.3923,34.357,34.3834,155860.0
2020-05-08 12:55:00,39.02,39.04,39.01,39.02,100443.0,34.3834,34.4011,34.3746,34.3834,100443.0
2020-05-08 13:00:00,39.02,39.03,39.0,39.01,64515.0,34.3834,34.3923,34.3658,34.3746,64515.0
2020-05-08 13:05:00,39.01,39.01,38.97,38.99,81656.0,34.3746,34.3746,34.3394,34.357,81656.0
2020-05-08 13:10:00,39.0,39.01,38.99,39.0,54620.0,34.3658,34.3746,34.357,34.3658,54620.0
2020-05-08 13:15:00,39.01,39.01,38.97,38.98,137333.0,34.3746,34.3746,34.3394,34.3482,137333.0
2020-05-08 13:20:00,38.98,39.01,38.97,38.98,216069.0,34.3482,34.3746,34.3394,34.3482,216069.0
2020-05-08 13:25:00,38.98,38.99,38.96,38.97,217602.0,34.3482,34.357,34.3306,34.3394,217602.0
2020-05-08 13:30:00,38.97,38.99,38.95,38.98,122577.0,34.3394,34.357,34.3218,34.3482,122577.0
2020-05-08 13:35:00,38.98,38.99,38.96,38.96,225192.0,34.3482,34.357,34.3306,34.3306,225192.0
2020-05-08 13:40:00,38.96,38.96,38.92,38.94,94890.0,34.3306,34.3306,34.2953,34.3129,94890.0
2020-05-08 13:45:00,38.95,38.95,38.92,38.94,131710.0,34.3218,34.3218,34.2953,34.3129,131710.0
2020-05-08 13:50:00,38.94,38.96,38.93,38.93,48570.0,34.3129,34.3306,34.3041,34.3041,48570.0
2020-05-08 13:55:00,38.94,38.95,38.92,38.95,54952.0,34.3129,34.3218,34.2953,34.3218,54952.0
2020-05-08 14:00:00,38.94,38.96,38.92,38.94,62394.0,34.3129,34.3306,34.2953,34.3129,62394.0
2020-05-08 14:05:00,38.94,38.96,38.92,38.93,50943.0,34.3129,34.3306,34.2953,34.3041,50943.0
2020-05-08 14:10:00,38.93,38.95,38.92,38.95,109511.0,34.3041,34.3218,34.2953,34.3218,109511.0
2020-05-08 14:15:00,38.95,38.97,38.94,38.96,119921.0,34.3218,34.3394,34.3129,34.3306,119921.0
2020-05-08 14:20:00,38.95,38.97,38.95,38.96,72724.0,34.3218,34.3394,34.3218,34.3306,72724.0
2020-05-08 14:25:00,38.97,38.98,38.95,38.96,80749.0,34.3394,34.3482,34.3218,34.3306,80749.0
2020-05-08 14:30:00,38.96,38.97,38.96,38.97,39620.0,34.3306,34.3394,34.3306,34.3394,39620.0
2020-05-08 14:35:00,38.97,38.98,38.94,38.95,146131.0,34.3394,34.3482,34.3129,34.3218,146131.0
2020-05-08 14:40:00,38.95,38.96,38.94,38.95,93016.0,34.3218,34.3306,34.3129,34.3218,93016.0
2020-05-08 14:45:00,38.95,38.96,38.93,38.96,83881.0,34.3218,34.3306,34.3041,34.3306,83881.0
2020-05-08 14:50:00,38.96,38.96,38.93,38.94,73951.0,34.3306,34.3306,34.3041,34.3129,73951.0
2020-05-08 14:55:00,38.93,38.95,38.93,38.95,119517.0,34.3041,34.3218,34.3041,34.3218,119517.0
2020-05-08 15:00:00,38.95,38.98,38.94,38.97,157517.0,34.3218,34.3482,34.3129,34.3394,157517.0
2020-05-08 15:05:00,38.97,38.97,38.93,38.93,1315640.0,34.3394,34.3394,34.3041,34.3041,1315640.0
2020-05-08 15:10:00,38.93,38.96,38.91,38.94,473692.0,34.3041,34.3306,34.2865,34.3129,473692.0
2020-05-08 15:15:00,38.94,38.95,38.92,38.93,85055.0,34.3129,34.3218,34.2953,34.3041,85055.0
2020-05-08 15:20:00,38.93,38.96,38.92,38.96,119230.0,34.3041,34.3306,34.2953,34.3306,119230.0
2020-05-08 15:25:00,38.96,38.97,38.95,38.96,192027.0,34.3306,34.3394,34.3218,34.3306,192027.0
2020-05-08 15:30:00,38.97,39.03,38.96,39.02,356823.0,34.3394,34.3923,34.3306,34.3834,356823.0
2020-05-08 15:35:00,39.02,39.04,39.01,39.04,143196.0,34.3834,34.4011,34.3746,34.4011,143196.0
2020-05-08 15:40:00,39.04,39.05,39.03,39.04,375679.0,34.4011,34.4099,34.3923,34.4011,375679.0
2020-05-08 15:45:00,39.04,39.05,39.02,39.04,441010.0,34.4011,34.4099,34.3834,34.4011,441010.0
2020-05-08 15:50:00,39.05,39.07,39.03,39.05,1037035.0,34.4099,34.4275,34.3923,34.4099,1037035.0
2020-05-08 15:55:00,39.05,39.07,39.03,39.06,1640724.0,34.4099,34.4275,34.3923,34.4187,1640724.0
2020-05-11 09:30:00,38.87,38.87,38.81,38.83,372553.0,34.2513,34.2513,34.1984,34.216,372553.0
2020-05-11 09:35:00,38.84,38.88,38.81,38.88,452032.0,34.2248,34.2601,34.1984,34.2601,452032.0
2020-05-11 09:40:00,38.88,38.89,38.86,38.89,160144.0,34.2601,34.2689,34.2425,34.2689,160144.0
2020-05-11 09:45:00,38.89,38.92,38.88,38.91,115079.0,34.2689,34.2953,34.2601,34.2865,115079.0
2020-05-11 09:50:00,38.91,38.93,38.9,38.91,86430.0,34.2865,34.3041,34.2777,34.2865,86430.0
2020-05-11 09:55:00,38.91,38.92,38.86,38.87,138108.0,34.2865,34.2953,34.2425,34.2513,138108.0
2020-05-11 10:00:00,38.88,38.92,38.87,38.91,231760.0,34.2601,34.2953,34.2513,34.2865,231760.0
2020-05-11 10:05:00,38.91,38.93,38.9,38.91,243992.0,34.2865,34.3041,34.2777,34.2865,243992.0
2020-05-11 10:10:00,38.91,38.92,38.88,38.89,155931.0,34.2865,34.2953,34.2601,34.2689,155931.0
2020-05-11 10:15:00,38.89,38.89,38.83,38.86,438948.0,34.2689,34.2689,34.216,34.2425,438948.0
2020-05-11 10:20:00,38.86,38.89,38.86,38.88,65195.0,34.2425,34.2689,34.2425,34.2601,65195.0
2020-05-11 10:25:00,38.88,38.9,38.87,38.89,79822.0,34.2601,34.2777,34.2513,34.2689,79822.0
2020-05-11 10:30:00,38.88,38.89,38.85,38.89,154295.0,34.2601,34.2689,34.2336,34.2689,154295.0
2020-05-11 10:35:00,38.89,38.9,38.82,38.85,184199.0,34.2689,34.2777,34.2072,34.2336,184199.0
2020-05-11 10:40:00,38.85,38.86,38.83,38.85,105956.0,34.2336,34.2425,34.216,34.2336,105956.0
2020-05-11 10:45:00,38.85,38.89,38.85,38.88,147190.0,34.2336,34.2689,34.2336,34.2601,147190.0
2020-05-11 10:50:00,38.88,38.88,38.85,38.86,70336.0,34.2601,34.2601,34.2336,34.2425,70336.0
2020-05-11 10:55:00,38.85,38.86,38.81,38.82,116592.0,34.2336,34.2425,34.1984,34.2072,116592.0
2020-05-11 11:00:00,38.83,38.85,38.82,38.84,63760.0,34.216,34.2336,34.2072,34.2248,63760.0
2020-05-11 11:05:00,38.83,38.85,38.81,38.82,84760.0,34.216,34.2336,34.1984,34.2072,84760.0
2020-05-11 11:10:00,38.81,38.82,38.78,38.81,226777.0,34.1984,34.2072,34.172,34.1984,226777.0
2020-05-11 11:15:00,38.81,38.86,38.8,38.86,431542.0,34.1984,34.2425,34.1896,34.2425,431542.0
2020-05-11 11:20:00,38.86,38.88,38.85,38.86,206242.0,34.2425,34.2601,34.2336,34.2425,206242.0
2020-05-11 11:25:00,38.86,38.89,38.83,38.88,87249.0,34.2425,34.2689,34.216,34.2601,87249.0
2020-05-11 11:30:00,38.88,38.91,38.87,38.9,57059.0,34.2601,34.2865,34.2513,34.2777,57059.0
2020-05-11 11:35:00,38.9,38.94,38.88,38.92,383857.0,34.2777,34.3129,34.2601,34.2953,383857.0
2020-05-11 11:40:00,38.92,38.93,38.89,38.9,379551.0,34.2953,34.3041,34.2689,34.2777,379551.0
2020-05-11 11:45:00,38.89,38.92,38.89,38.91,145838.0,34.2689,34.2953,34.2689,34.2865,145838.0
2020-05-11 11:50:00,38.91,38.93,38.9,38.91,144339.0,34.2865,34.3041,34.2777,34.2865,144339.0
2020-05-11 11:55:00,38.91,38.93,38.89,38.92,131081.0,34.2865,34.3041,34.2689,34.2953,131081.0
2020-05-11 12:00:00,38.91,38.93,38.89,38.92,326455.0,34.2865,34.3041,34.2689,34.2953,326455.0
2020-05-11 12:05:00,38.92,38.92,38.88,38.89,108314.0,34.2953,34.2953,34.2601,34.2689,108314.0
2020-05-11 12:10:00,38.9,38.9,38.88,38.89,23125.0,34.2777,34.2777,34.2601,34.2689,23125.0
2020-05-11 12:15:00,38.89,38.94,38.88,38.94,81423.0,34.2689,34.3129,34.2601,34.3129,81423.0
2020-05-11 12:20:00,38.94,38.97,38.93,38.97,33231.0,34.3129,34.3394,34.3041,34.3394,33231.0
2020-05-11 12:25:00,38.96,38.96,38.95,38.96,87288.0,34.3306,34.3306,34.3218,34.3306,87288.0
2020-05-11 12:30:00,38.95,38.98,38.95,38.98,77293.0,34.3218,34.3482,34.3218,34.3482,77293.0
2020-05-11 12:35:00,38.98,38.99,38.96,38.98,19038.0,34.3482,34.357,34.3306,34.3482,19038.0
2020-05-11 12:40:00,38.98,38.99,38.97,38.98,26931.0,34.3482,34.357,34.3394,34.3482,26931.0
2020-05-11 12:45:00,38.98,38.99,38.93,38.95,41109.0,34.3482,34.357,34.3041,34.3218,41109.0
2020-05-11 12:50:00,38.95,38.97,38.94,38.97,55300.0,34.3218,34.3394,34.3129,34.3394,55300.0
2020-05-11 12:55:00,38.96,38.97,38.95,38.96,65706.0,34.3306,34.3394,34.3218,34.3306,65706.0
2020-05-11 13:00:00,38.96,38.99,38.94,38.97,54797.0,34.3306,34.357,34.3129,34.3394,54797.0
2020-05-11 13:05:00,38.98,39.01,38.98,39.01,64372.0,34.3482,34.3746,34.3482,34.3746,64372.0
2020-05-11 13:10:00,39.01,39.03,39.0,39.01,90465.0,34.3746,34.3923,34.3658,34.3746,90465.0
2020-05-11 13:15:00,39.01,39.02,38.99,39.02,36919.0,34.3746,34.3834,34.357,34.3834,36919.0
2020-05-11 13:20:00,39.02,39.02,38.99,39.0,131448.0,34.3834,34.3834,34.357,34.3658,131448.0
2020-05-11 13:25:00,39.0,39.01,38.99,39.0,96071.0,34.3658,34.3746,34.357,34.3658,96071.0
2020-05-11 13:30:00,39.0,39.01,38.98,39.0,333415.0,34.3658,34.3746,34.3482,34.3658,333415.0
2020-05-11 13:35:00,38.99,39.01,38.99,39.0,71906.0,34.357,34.3746,34.357,34.3658,71906.0
2020-05-11 13:40:00,39.0,39.0,38.96,38.96,89348.0,34.3658,34.3658,34.3306,34.3306,89348.0
2020-05-11 13:45:00,38.96,38.97,38.93,38.93,359776.0,34.3306,34.3394,34.3041,34.3041,359776.0
2020-05-11 13:50:00,38.93,38.95,38.92,38.94,241161.0,34.3041,34.3218,34.2953,34.3129,241161.0
2020-05-11 13:55:00,38.94,38.94,38.92,38.93,66292.0,34.3129,34.3129,34.2953,34.3041,66292.0
2020-05-11 14:00:00,38.93,38.93,38.89,38.89,41351.0,34.3041,34.3041,34.2689,34.2689,41351.0
2020-05-11 14:05:00,38.89,38.9,38.87,38.89,58901.0,34.2689,34.2777,34.2513,34.2689,58901.0
2020-05-11 14:10:00,38.89,38.9,38.85,38.86,131535.0,34.2689,34.2777,34.2336,34.2425,131535.0
2020-05-11 14:15:00,38.86,38.88,38.84,38.88,323408.0,34.2425,34.2601,34.2248,34.2601,323408.0
2020-05-11 14:20:00,38.88,38.9,38.88,38.89,26724.0,34.2601,34.2777,34.2601,34.2689,26724.0
2020-05-11 14:25:00,38.89,38.9,38.85,38.87,109900.0,34.2689,34.2777,34.2336,34.2513,109900.0
2020-05-11 14:30:00,38.87,38.9,38.87,38.89,160566.0,34.2513,34.2777,34.2513,34.2689,160566.0
2020-05-11 14:35:00,38.89,38.92,38.88,38.91,38783.0,34.2689,34.2953,34.2601,34.2865,38783.0
2020-05-11 14:40:00,38.91,38.92,38.89,38.89,38748.0,34.2865,34.2953,34.2689,34.2689,38748.0
2020-05-11 14:45:00,38.89,38.91,38.89,38.9,18134.0,34.2689,34.2865,34.2689,34.2777,18134.0
2020-05-11 14:50:00,38.91,38.92,38.9,38.91,31220.0,34.2865,34.2953,34.2777,34.2865,31220.0
2020-05-11 14:55:00,38.92,38.92,38.91,38.91,27428.0,34.2953,34.2953,34.2865,34.2865,27428.0
2020-05-11 15:00:00,38.91,38.96,38.91,38.93,142154.0,34.2865,34.3306,34.2865,34.3041,142154.0
2020-05-11 15:05:00,38.93,38.94,38.93,38.93,43794.0,34.3041,34.3129,34.3041,34.3041,43794.0
2020-05-11 15:10:00,38.93,38.95,38.92,38.94,196869.0,34.3041,34.3218,34.2953,34.3129,196869.0
2020-05-11 15:15:00,38.93,38.96,38.92,38.94,95635.0,34.3041,34.3306,34.2953,34.3129,95635.0
2020-05-11 15:20:00,38.94,38.95,38.91,38.93,67922.0,34.3129,34.3218,34.2865,34.3041,67922.0
2020-05-11 15:25:00,38.93,38.93,38.89,38.92,92451.0,34.3041,34.3041,34.2689,34.2953,92451.0
2020-05-11 15:30:00,38.92,38.93,38.89,38.9,124408.0,34.2953,34.3041,34.2689,34.2777,124408.0
2020-05-11 15:35:00,38.9,38.94,38.9,38.93,293278.0,34.2777,34.3129,34.2777,34.3041,293278.0
2020-05-11 15:40:00,38.93,38.95,38.92,38.93,136610.0,34.3041,34.3218,34.2953,34.3041,136610.0
2020-05-11 15:45:00,38.93,38.95,38.92,38.94,267418.0,34.3041,34.3218,34.2953,34.3129,267418.0
2020-05-11 15:50:00,38.93,38.95,38.9,38.92,1009120.0,34.3041,34.3218,34.2777,34.2953,1009120.0
2020-05-11 15:55:00,38.91,38.94,38.88,38.88,1379936.0,34.2865,34.3129,34.2601,34.2601,1379936.0
2020-05-12 09:30:00,38.91,38.97,38.9,38.93,350531.0,34.2865,34.3394,34.2777,34.3041,350531.0
2020-05-12 09:35:00,38.94,38.99,38.91,38.98,312563.0,34.3129,34.357,34.2865,34.3482,312563.0
2020-05-12 09:40:00,38.98,39.0,38.96,38.97,196928.0,34.3482,34.3658,34.3306,34.3394,196928.0
2020-05-12 09:45:00,38.97,38.97,38.89,38.91,397669.0,34.3394,34.3394,34.2689,34.2865,397669.0
2020-05-12 09:50:00,38.92,38.93,38.87,38.91,197598.0,34.2953,34.3041,34.2513,34.2865,197598.0
2020-05-12 09:55:00,38.92,39.0,38.92,38.97,417272.0,34.2953,34.3658,34.2953,34.3394,417272.0
2020-05-12 10:00:00,38.98,39.0,38.95,38.98,446483.0,34.3482,34.3658,34.3218,34.3482,446483.0
2020-05-12 10:05:00,38.99,39.0,38.96,38.99,141668.0,34.357,34.3658,34.3306,34.357,141668.0
2020-05-12 10:10:00,39.0,39.02,38.97,39.01,240655.0,34.3658,34.3834,34.3394,34.3746,240655.0
2020-05-12 10:15:00,39.0,39.05,39.0,39.05,128002.0,34.3658,34.4099,34.3658,34.4099,128002.0
2020-05-12 10:20:00,39.05,39.05,39.01,39.03,165412.0,34.4099,34.4099,34.3746,34.3923,165412.0
2020-05-12 10:25:00,39.03,39.04,39.0,39.01,226876.0,34.3923,34.4011,34.3658,34.3746,226876.0
2020-05-12 10:30:00,39.01,39.05,39.0,39.02,157601.0,34.3746,34.4099,34.3658,34.3834,157601.0
2020-05-12 10:35:00,39.02,39.04,39.01,39.03,66520.0,34.3834,34.4011,34.3746,34.3923,66520.0
2020-05-12 10:40:00,39.03,39.05,39.02,39.04,112365.0,34.3923,34.4099,34.3834,34.4011,112365.0
2020-05-12 10:45:00,39.04,39.05,38.99,39.01,143051.0,34.4011,34.4099,34.357,34.3746,143051.0
2020-05-12 10:50:00,39.01,39.08,39.0,39.08,267118.0,34.3746,34.4363,34.3658,34.4363,267118.0
2020-05-12 10:55:00,39.08,39.13,39.06,39.1,651568.0,34.4363,34.4804,34.4187,34.4539,651568.0
2020-05-12 11:00:00,39.1,39.1,39.03,39.07,530098.0,34.4539,34.4539,34.3923,34.4275,530098.0
2020-05-12 11:05:00,39.07,39.1,39.05,39.09,598004.0,34.4275,34.4539,34.4099,34.4451,598004.0
2020-05-12 11:10:00,39.1,39.11,39.07,39.09,305675.0,34.4539,34.4627,34.4275,34.4451,305675.0
2020-05-12 11:15:00,39.08,39.09,39.06,39.08,158957.0,34.4363,34.4451,34.4187,34.4363,158957.0
2020-05-12 11:20:00,39.07,39.09,39.06,39.08,269889.0,34.4275,34.4451,34.4187,34.4363,269889.0
2020-05-12 11:25:00,39.08,39.11,39.07,39.1,77555.0,34.4363,34.4627,34.4275,34.4539,77555.0
2020-05-12 11:30:00,39.1,39.14,39.06,39.07,100715.0,34.4539,34.4892,34.4187,34.4275,100715.0
2020-05-12 11:35:00,39.07,39.12,39.07,39.1,55451.0,34.4275,34.4716,34.4275,34.4539,55451.0
2020-05-12 11:40:00,39.1,39.11,39.09,39.1,16970.0,34.4539,34.4627,34.4451,34.4539,16970.0
2020-05-12 11:45:00,39.09,39.1,39.07,39.09,250430.0,34.4451,34.4539,34.4275,34.4451,250430.0
2020-05-12 11:50:00,39.09,39.12,39.09,39.12,72145.0,34.4451,34.4716,34.4451,34.4716,72145.0
2020-05-12 11:55:00,39.12,39.13,39.11,39.12,225196.0,34.4716,34.4804,34.4627,34.4716,225196.0
2020-05-12 12:00:00,39.13,39.13,39.11,39.13,54808.0,34.4804,34.4804,34.4627,34.4804,54808.0
2020-05-12 12:05:00,39.12,39.12,39.1,39.1,31658.0,34.4716,34.4716,34.4539,34.4539,31658.0
2020-05-12 12:10:00,39.1,39.1,39.07,39.09,60271.0,34.4539,34.4539,34.4275,34.4451,60271.0
2020-05-12 12:15:00,39.09,39.09,39.06,39.09,42650.0,34.4451,34.4451,34.4187,34.4451,42650.0
2020-05-12 12:20:00,39.09,39.1,39.07,39.09,26221.0,34.4451,34.4539,34.4275,34.4451,26221.0
2020-05-12 12:25:00,39.08,39.11,39.07,39.1,64490.0,34.4363,34.4627,34.4275,34.4539,64490.0
2020-05-12 12:30:00,39.09,39.11,39.08,39.1,42036.0,34.4451,34.4627,34.4363,34.4539,42036.0
2020-05-12 12:35:00,39.09,39.1,39.07,39.09,148573.0,34.4451,34.4539,34.4275,34.4451,148573.0
2020-05-12 12:40:00,39.09,39.1,39.08,39.09,49452.0,34.4451,34.4539,34.4363,34.4451,49452.0
2020-05-12 12:45:00,39.09,39.13,39.09,39.11,115309.0,34.4451,34.4804,34.4451,34.4627,115309.0
2020-05-12 12:50:00,39.11,39.12,39.1,39.11,119615.0,34.4627,34.4716,34.4539,34.4627,119615.0
2020-05-12 12:55:00,39.12,39.14,39.11,39.13,127713.0,34.4716,34.4892,34.4627,34.4804,127713.0
2020-05-12 13:00:00,39.14,39.14,39.09,39.11,177917.0,34.4892,34.4892,34.4451,34.4627,177917.0
2020-05-12 13:05:00,39.11,39.12,39.1,39.11,72790.0,34.4627,34.4716,34.4539,34.4627,72790.0
2020-05-12 13:10:00,39.11,39.11,39.06,39.06,66315.0,34.4627,34.4627,34.4187,34.4187,66315.0
2020-05-12 13:15:00,39.07,39.08,38.98,39.02,1103919.0,34.4275,34.4363,34.3482,34.3834,1103919.0
2020-05-12 13:20:00,39.02,39.04,38.97,38.98,553287.0,34.3834,34.4011,34.3394,34.3482,553287.0
2020-05-12 13:25:00,38.97,38.98,38.92,38.94,831692.0,34.3394,34.3482,34.2953,34.3129,831692.0
2020-05-12 13:30:00,38.94,38.95,38.91,38.95,220387.0,34.3129,34.3218,34.2865,34.3218,220387.0
2020-05-12 13:35:00,38.95,38.97,38.92,38.95,319744.0,34.3218,34.3394,34.2953,34.3218,319744.0
2020-05-12 13:40:00,38.95,38.95,38.91,38.91,152110.0,34.3218,34.3218,34.2865,34.2865,152110.0
2020-05-12 13:45:00,38.91,38.96,38.91,38.95,101906.0,34.2865,34.3306,34.2865,34.3218,101906.0
2020-05-12 13:50:00,38.95,38.98,38.94,38.98,71579.0,34.3218,34.3482,34.3129,34.3482,71579.0
2020-05-12 13:55:00,38.98,38.98,38.95,38.96,108866.0,34.3482,34.3482,34.3218,34.3306,108866.0
2020-05-12 14:00:00,38.96,38.99,38.95,38.96,94404.0,34.3306,34.357,34.3218,34.3306,94404.0
2020-05-12 14:05:00,38.96,38.98,38.95,38.96,60785.0,34.3306,34.3482,34.3218,34.3306,60785.0
2020-05-12 14:10:00,38.96,38.96,38.92,38.92,342748.0,34.3306,34.3306,34.2953,34.2953,342748.0
2020-05-12 14:15:00,38.92,38.93,38.88,38.89,418665.0,34.2953,34.3041,34.2601,34.2689,418665.0
2020-05-12 14:20:00,38.9,38.93,38.89,38.93,136334.0,34.2777,34.3041,34.2689,34.3041,136334.0
2020-05-12 14:25:00,38.93,38.94,38.91,38.92,92788.0,34.3041,34.3129,34.2865,34.2953,92788.0
2020-05-12 14:30:00,38.92,38.93,38.89,38.92,136619.0,34.2953,34.3041,34.2689,34.2953,136619.0
2020-05-12 14:35:00,38.91,38.94,38.89,38.94,489083.0,34.2865,34.3129,34.2689,34.3129,489083.0
2020-05-12 14:40:00,38.94,38.96,38.91,38.95,1105188.0,34.3129,34.3306,34.2865,34.3218,1105188.0
2020-05-12 14:45:00,38.95,39.0,38.94,38.98,2039469.0,34.3218,34.3658,34.3129,34.3482,2039469.0
2020-05-12 14:50:00,38.98,39.02,38.98,39.01,422419.0,34.3482,34.3834,34.3482,34.3746,422419.0
2020-05-12 14:55:00,39.01,39.01,38.96,38.97,757339.0,34.3746,34.3746,34.3306,34.3394,757339.0
2020-05-12 15:00:00,38.97,38.97,38.94,38.95,147487.0,34.3394,34.3394,34.3129,34.3218,147487.0
2020-05-12 15:05:00,38.95,38.97,38.93,38.94,143245.0,34.3218,34.3394,34.3041,34.3129,143245.0
2020-05-12 15:10:00,38.93,38.93,38.88,38.89,204202.0,34.3041,34.3041,34.2601,34.2689,204202.0
2020-05-12 15:15:00,38.89,38.9,38.85,38.87,263090.0,34.2689,34.2777,34.2336,34.2513,263090.0
2020-05-12 15:20:00,38.86,38.87,38.8,38.8,688913.0,34.2425,34.2513,34.1896,34.1896,688913.0
2020-05-12 15:25:00,38.8,38.82,38.78,38.78,1266247.0,34.1896,34.2072,34.172,34.172,1266247.0
2020-05-12 15:30:00,38.78,38.82,38.77,38.77,454228.0,34.172,34.2072,34.1631,34.1631,454228.0
2020-05-12 15:35:00,38.77,38.78,38.73,38.74,654682.0,34.1631,34.172,34.1279,34.1367,654682.0
2020-05-12 15:40:00,38.73,38.74,38.64,38.65,2363325.0,34.1279,34.1367,34.0486,34.0574,2363325.0
2020-05-12 15:45:00,38.65,38.72,38.63,38.66,917345.0,34.0574,34.1191,34.0398,34.0662,917345.0
2020-05-12 15:50:00,38.66,38.69,38.62,38.63,1418670.0,34.0662,34.0927,34.031,34.0398,1418670.0
2020-05-12 15:55:00,38.63,38.65,38.56,38.58,2846141.0,34.0398,34.0574,33.9781,33.9957,2846141.0
2020-05-13 09:30:00,39.07,39.11,38.94,38.96,1457429.0,34.4275,34.4627,34.3129,34.3306,1457429.0
2020-05-13 09:35:00,38.95,38.98,38.88,38.97,681388.0,34.3218,34.3482,34.2601,34.3394,681388.0
2020-05-13 09:40:00,38.98,39.01,38.93,38.96,843979.0,34.3482,34.3746,34.3041,34.3306,843979.0
2020-05-13 09:45:00,38.96,39.09,38.95,39.07,773670.0,34.3306,34.4451,34.3218,34.4275,773670.0
2020-05-13 09:50:00,39.07,39.08,39.0,39.03,473635.0,34.4275,34.4363,34.3658,34.3923,473635.0
2020-05-13 09:55:00,39.03,39.07,39.0,39.03,652197.0,34.3923,34.4275,34.3658,34.3923,652197.0
2020-05-13 10:00:00,39.03,39.08,39.03,39.06,506787.0,34.3923,34.4363,34.3923,34.4187,506787.0
2020-05-13 10:05:00,39.06,39.09,39.06,39.06,707048.0,34.4187,34.4451,34.4187,34.4187,707048.0
2020-05-13 10:10:00,39.06,39.08,39.01,39.05,679083.0,34.4187,34.4363,34.3746,34.4099,679083.0
2020-05-13 10:15:00,39.06,39.08,39.03,39.05,532941.0,34.4187,34.4363,34.3923,34.4099,532941.0
2020-05-13 10:20:00,39.05,39.06,38.98,39.0,243827.0,34.4099,34.4187,34.3482,34.3658,243827.0
2020-05-13 10:25:00,39.0,39.06,38.99,39.04,1037012.0,34.3658,34.4187,34.357,34.4011,1037012.0
2020-05-13 10:30:00,39.05,39.12,39.04,39.09,281668.0,34.4099,34.4716,34.4011,34.4451,281668.0
2020-05-13 10:35:00,39.09,39.1,39.03,39.04,152753.0,34.4451,34.4539,34.3923,34.4011,152753.0
2020-05-13 10:40:00,39.05,39.06,38.99,39.0,169764.0,34.4099,34.4187,34.357,34.3658,169764.0
2020-05-13 10:45:00,39.0,39.01,38.98,39.0,441228.0,34.3658,34.3746,34.3482,34.3658,441228.0
2020-05-13 10:50:00,39.0,39.03,38.97,38.99,262459.0,34.3658,34.3923,34.3394,34.357,262459.0
2020-05-13 10:55:00,38.99,38.99,38.93,38.95,409948.0,34.357,34.357,34.3041,34.3218,409948.0
2020-05-13 11:00:00,38.95,38.96,38.93,38.94,166587.0,34.3218,34.3306,34.3041,34.3129,166587.0
2020-05-13 11:05:00,38.94,38.97,38.91,38.94,591438.0,34.3129,34.3394,34.2865,34.3129,591438.0
2020-05-13 11:10:00,38.94,38.96,38.93,38.95,175071.0,34.3129,34.3306,34.3041,34.3218,175071.0
2020-05-13 11:15:00,38.96,38.96,38.88,38.89,187473.0,34.3306,34.3306,34.2601,34.2689,187473.0
2020-05-13 11:20:00,38.88,38.88,38.77,38.79,515315.0,34.2601,34.2601,34.1631,34.1808,515315.0
2020-05-13 11:25:00,38.79,38.84,38.76,38.83,139327.0,34.1808,34.2248,34.1543,34.216,139327.0
2020-05-13 11:30:00,38.83,38.85,38.79,38.82,298626.0,34.216,34.2336,34.1808,34.2072,298626.0
2020-05-13 11:35:00,38.81,38.84,38.75,38.81,307327.0,34.1984,34.2248,34.1455,34.1984,307327.0
2020-05-13 11:40:00,38.8,38.82,38.73,38.74,201140.0,34.1896,34.2072,34.1279,34.1367,201140.0
2020-05-13 11:45:00,38.74,38.74,38.66,38.68,2413875.0,34.1367,34.1367,34.0662,34.0838,2413875.0
2020-05-13 11:50:00,38.67,38.71,38.62,38.62,1205771.0,34.075,34.1103,34.031,34.031,1205771.0
2020-05-13 11:55:00,38.62,38.65,38.57,38.62,830953.0,34.031,34.0574,33.9869,34.031,830953.0
2020-05-13 12:00:00,38.62,38.66,38.59,38.61,265348.0,34.031,34.0662,34.0045,34.0222,265348.0
2020-05-13 12:05:00,38.6,38.61,38.52,38.53,112858.0,34.0133,34.0222,33.9429,33.9517,112858.0
2020-05-13 12:10:00,38.52,38.55,38.51,38.53,152776.0,33.9429,33.9693,33.934,33.9517,152776.0
2020-05-13 12:15:00,38.52,38.53,38.45,38.46,362529.0,33.9429,33.9517,33.8812,33.89,362529.0
2020-05-13 12:20:00,38.45,38.56,38.45,38.52,1161522.0,33.8812,33.9781,33.8812,33.9429,1161522.0
2020-05-13 12:25:00,38.51,38.54,38.49,38.52,299506.0,33.934,33.9605,33.9164,33.9429,299506.0
2020-05-13 12:30:00,38.52,38.56,38.5,38.55,458747.0,33.9429,33.9781,33.9252,33.9693,458747.0
2020-05-13 12:35:00,38.55,38.58,38.5,38.58,451425.0,33.9693,33.9957,33.9252,33.9957,451425.0
2020-05-13 12:40:00,38.57,38.57,38.49,38.5,369908.0,33.9869,33.9869,33.9164,33.9252,369908.0
2020-05-13 12:45:00,38.51,38.58,38.5,38.57,212581.0,33.934,33.9957,33.9252,33.9869,212581.0
2020-05-13 12:50:00,38.57,38.59,38.55,38.58,294160.0,33.9869,34.0045,33.9693,33.9957,294160.0
2020-05-13 12:55:00,38.58,38.59,38.54,38.56,59878.0,33.9957,34.0045,33.9605,33.9781,59878.0
2020-05-13 13:00:00,38.57,38.57,38.5,38.51,63103.0,33.9869,33.9869,33.9252,33.934,63103.0
2020-05-13 13:05:00,38.51,38.52,38.48,38.51,281553.0,33.934,33.9429,33.9076,33.934,281553.0
2020-05-13 13:10:00,38.51,38.58,38.5,38.56,191679.0,33.934,33.9957,33.9252,33.9781,191679.0
2020-05-13 13:15:00,38.55,38.61,38.53,38.6,200308.0,33.9693,34.0222,33.9517,34.0133,200308.0
2020-05-13 13:20:00,38.6,38.6,38.53,38.53,77466.0,34.0133,34.0133,33.9517,33.9517,77466.0
2020-05-13 13:25:00,38.54,38.58,38.52,38.57,126906.0,33.9605,33.9957,33.9429,33.9869,126906.0
2020-05-13 13:30:00,38.57,38.57,38.51,38.52,287673.0,33.9869,33.9869,33.934,33.9429,287673.0
2020-05-13 13:35:00,38.53,38.55,38.51,38.54,1047433.0,33.9517,33.9693,33.934,33.9605,1047433.0
2020-05-13 13:40:00,38.54,38.55,38.49,38.53,489253.0,33.9605,33.9693,33.9164,33.9517,489253.0
2020-05-13 13:45:00,38.53,38.56,38.51,38.53,90268.0,33.9517,33.9781,33.934,33.9517,90268.0
2020-05-13 13:50:00,38.54,38.54,38.45,38.47,132825.0,33.9605,33.9605,33.8812,33.8988,132825.0
2020-05-13 13:55:00,38.47,38.49,38.46,38.48,75279.0,33.8988,33.9164,33.89,33.9076,75279.0
2020-05-13 14:00:00,38.47,38.48,38.4,38.41,164131.0,33.8988,33.9076,33.8371,33.8459,164131.0
2020-05-13 14:05:00,38.41,38.44,38.38,38.43,748902.0,33.8459,33.8724,33.8195,33.8635,748902.0
2020-05-13 14:10:00,38.42,38.47,38.4,38.45,843998.0,33.8547,33.8988,33.8371,33.8812,843998.0
2020-05-13 14:15:00,38.45,38.5,38.44,38.48,183928.0,33.8812,33.9252,33.8724,33.9076,183928.0
2020-05-13 14:20:00,38.48,38.52,38.46,38.46,72739.0,33.9076,33.9429,33.89,33.89,72739.0
2020-05-13 14:25:00,38.46,38.48,38.44,38.45,49379.0,33.89,33.9076,33.8724,33.8812,49379.0
2020-05-13 14:30:00,38.45,38.47,38.43,38.45,248145.0,33.8812,33.8988,33.8635,33.8812,248145.0
2020-05-13 14:35:00,38.44,38.47,38.42,38.43,316116.0,33.8724,33.8988,33.8547,33.8635,316116.0
2020-05-13 14:40:00,38.44,38.44,38.39,38.4,136900.0,33.8724,33.8724,33.8283,33.8371,136900.0
2020-05-13 14:45:00,38.41,38.46,38.4,38.44,254665.0,33.8459,33.89,33.8371,33.8724,254665.0
2020-05-13 14:50:00,38.44,38.45,38.42,38.44,215747.0,33.8724,33.8812,33.8547,33.8724,215747.0
2020-05-13 14:55:00,38.44,38.46,38.42,38.43,411175.0,33.8724,33.89,33.8547,33.8635,411175.0
2020-05-13 15:00:00,38.43,38.53,38.43,38.52,357811.0,33.8635,33.9517,33.8635,33.9429,357811.0
2020-05-13 15:05:00,38.52,38.53,38.46,38.49,227769.0,33.9429,33.9517,33.89,33.9164,227769.0
2020-05-13 15:10:00,38.49,38.52,38.45,38.47,250607.0,33.9164,33.9429,33.8812,33.8988,250607.0
2020-05-13 15:15:00,38.47,38.5,38.45,38.5,165842.0,33.8988,33.9252,33.8812,33.9252,165842.0
2020-05-13 15:20:00,38.5,38.51,38.44,38.45,154423.0,33.9252,33.934,33.8724,33.8812,154423.0
2020-05-13 15:25:00,38.46,38.53,38.44,38.5,248626.0,33.89,33.9517,33.8724,33.9252,248626.0
2020-05-13 15:30:00,38.5,38.55,38.47,38.52,399173.0,33.9252,33.9693,33.8988,33.9429,399173.0
2020-05-13 15:35:00,38.52,38.55,38.51,38.54,312175.0,33.9429,33.9693,33.934,33.9605,312175.0
2020-05-13 15:40:00,38.54,38.58,38.53,38.58,303105.0,33.9605,33.9957,33.9517,33.9957,303105.0
2020-05-13 15:45:00,38.58,38.64,38.54,38.62,909099.0,33.9957,34.0486,33.9605,34.031,909099.0
2020-05-13 15:50:00,38.61,38.67,38.6,38.64,701660.0,34.0222,34.075,34.0133,34.0486,701660.0
2020-05-13 15:55:00,38.64,38.7,38.62,38.68,1731495.0,34.0486,34.1015,34.031,34.0838,1731495.0
2020-05-14 09:30:00,38.01,38.09,37.95,38.05,1329433.0,33.4935,33.5639,33.4406,33.5287,1329433.0
2020-05-14 09:35:00,38.05,38.14,38.02,38.02,1105419.0,33.5287,33.608,33.5023,33.5023,1105419.0
2020-05-14 09:40:00,38.02,38.03,37.99,38.02,580652.0,33.5023,33.5111,33.4758,33.5023,580652.0
2020-05-14 09:45:00,38.02,38.06,37.97,37.97,283416.0,33.5023,33.5375,33.4582,33.4582,283416.0
2020-05-14 09:50:00,37.97,38.0,37.92,37.94,640340.0,33.4582,33.4846,33.4141,33.4318,640340.0
2020-05-14 09:55:00,37.93,38.0,37.93,37.96,325897.0,33.423,33.4846,33.423,33.4494,325897.0
2020-05-14 10:00:00,37.95,37.99,37.91,37.93,548875.0,33.4406,33.4758,33.4053,33.423,548875.0
2020-05-14 10:05:00,37.93,38.04,37.93,38.04,632573.0,33.423,33.5199,33.423,33.5199,632573.0
2020-05-14 10:10:00,38.04,38.07,38.02,38.02,336213.0,33.5199,33.5463,33.5023,33.5023,336213.0
2020-05-14 10:15:00,38.02,38.04,37.97,38.01,372178.0,33.5023,33.5199,33.4582,33.4935,372178.0
2020-05-14 10:20:00,38.02,38.04,37.98,38.02,429781.0,33.5023,33.5199,33.467,33.5023,429781.0
2020-05-14 10:25:00,38.02,38.05,37.95,37.95,522760.0,33.5023,33.5287,33.4406,33.4406,522760.0
2020-05-14 10:30:00,37.95,38.0,37.95,38.0,543535.0,33.4406,33.4846,33.4406,33.4846,543535.0
2020-05-14 10:35:00,37.99,38.09,37.99,38.08,316972.0,33.4758,33.5639,33.4758,33.5551,316972.0
2020-05-14 10:40:00,38.08,38.12,38.06,38.09,368411.0,33.5551,33.5904,33.5375,33.5639,368411.0
2020-05-14 10:45:00,38.1,38.18,38.07,38.18,223091.0,33.5728,33.6433,33.5463,33.6433,223091.0
2020-05-14 10:50:00,38.18,38.24,38.14,38.23,224282.0,33.6433,33.6961,33.608,33.6873,224282.0
2020-05-14 10:55:00,38.23,38.23,38.17,38.18,506761.0,33.6873,33.6873,33.6344,33.6433,506761.0
2020-05-14 11:00:00,38.18,38.28,38.18,38.27,451134.0,33.6433,33.7314,33.6433,33.7226,451134.0
2020-05-14 11:05:00,38.27,38.35,38.26,38.32,269448.0,33.7226,33.7931,33.7137,33.7666,269448.0
2020-05-14 11:10:00,38.32,38.34,38.27,38.27,188594.0,33.7666,33.7842,33.7226,33.7226,188594.0
2020-05-14 11:15:00,38.28,38.35,38.27,38.32,230459.0,33.7314,33.7931,33.7226,33.7666,230459.0
2020-05-14 11:20:00,38.32,38.32,38.22,38.25,408929.0,33.7666,33.7666,33.6785,33.7049,408929.0
2020-05-14 11:25:00,38.26,38.27,38.22,38.26,425904.0,33.7137,33.7226,33.6785,33.7137,425904.0
2020-05-14 11:30:00,38.26,38.31,38.24,38.27,368923.0,33.7137,33.7578,33.6961,33.7226,368923.0
2020-05-14 11:35:00,38.27,38.31,38.2,38.22,320391.0,33.7226,33.7578,33.6609,33.6785,320391.0
2020-05-14 11:40:00,38.21,38.23,38.19,38.22,264535.0,33.6697,33.6873,33.6521,33.6785,264535.0
2020-05-14 11:45:00,38.21,38.24,38.19,38.22,290620.0,33.6697,33.6961,33.6521,33.6785,290620.0
2020-05-14 11:50:00,38.22,38.32,38.2,38.31,254184.0,33.6785,33.7666,33.6609,33.7578,254184.0
2020-05-14 11:55:00,38.31,38.31,38.25,38.26,336777.0,33.7578,33.7578,33.7049,33.7137,336777.0
2020-05-14 12:00:00,38.26,38.3,38.22,38.24,316381.0,33.7137,33.749,33.6785,33.6961,316381.0
2020-05-14 12:05:00,38.24,38.25,38.2,38.2,290990.0,33.6961,33.7049,33.6609,33.6609,290990.0
2020-05-14 12:10:00,38.2,38.26,38.2,38.22,117552.0,33.6609,33.7137,33.6609,33.6785,117552.0
2020-05-14 12:15:00,38.23,38.27,38.22,38.24,185147.0,33.6873,33.7226,33.6785,33.6961,185147.0
2020-05-14 12:20:00,38.24,38.3,38.23,38.29,153983.0,33.6961,33.749,33.6873,33.7402,153983.0
2020-05-14 12:25:00,38.29,38.29,38.25,38.29,164843.0,33.7402,33.7402,33.7049,33.7402,164843.0
2020-05-14 12:30:00,38.29,38.32,38.28,38.29,173281.0,33.7402,33.7666,33.7314,33.7402,173281.0
2020-05-14 12:35:00,38.29,38.31,38.28,38.29,112726.0,33.7402,33.7578,33.7314,33.7402,112726.0
2020-05-14 12:40:00,38.29,38.3,38.26,38.27,184453.0,33.7402,33.749,33.7137,33.7226,184453.0
2020-05-14 12:45:00,38.27,38.28,38.26,38.26,122689.0,33.7226,33.7314,33.7137,33.7137,122689.0
2020-05-14 12:50:00,38.27,38.36,38.26,38.35,128304.0,33.7226,33.8019,33.7137,33.7931,128304.0
2020-05-14 12:55:00,38.36,38.38,38.35,38.38,167055.0,33.8019,33.8195,33.7931,33.8195,167055.0
2020-05-14 13:00:00,38.38,38.39,38.32,38.33,150537.0,33.8195,33.8283,33.7666,33.7754,150537.0
2020-05-14 13:05:00,38.33,38.34,38.31,38.33,155133.0,33.7754,33.7842,33.7578,33.7754,155133.0
2020-05-14 13:10:00,38.33,38.35,38.3,38.31,177669.0,33.7754,33.7931,33.749,33.7578,177669.0
2020-05-14 13:15:00,38.31,38.33,38.3,38.33,264911.0,33.7578,33.7754,33.749,33.7754,264911.0
2020-05-14 13:20:00,38.33,38.36,38.32,38.35,422259.0,33.7754,33.8019,33.7666,33.7931,422259.0
2020-05-14 13:25:00,38.35,38.4,38.34,38.4,276004.0,33.7931,33.8371,33.7842,33.8371,276004.0
2020-05-14 13:30:00,38.4,38.43,38.38,38.38,190301.0,33.8371,33.8635,33.8195,33.8195,190301.0
2020-05-14 13:35:00,38.39,38.4,38.36,38.36,129791.0,33.8283,33.8371,33.8019,33.8019,129791.0
2020-05-14 13:40:00,38.37,38.37,38.36,38.37,112068.0,33.8107,33.8107,33.8019,33.8107,112068.0
2020-05-14 13:45:00,38.36,38.39,38.36,38.38,142961.0,33.8019,33.8283,33.8019,33.8195,142961.0
2020-05-14 13:50:00,38.37,38.38,38.35,38.36,136318.0,33.8107,33.8195,33.7931,33.8019,136318.0
2020-05-14 13:55:00,38.36,38.36,38.3,38.31,216971.0,33.8019,33.8019,33.749,33.7578,216971.0
2020-05-14 14:00:00,38.31,38.31,38.26,38.28,164733.0,33.7578,33.7578,33.7137,33.7314,164733.0
2020-05-14 14:05:00,38.28,38.3,38.26,38.29,171572.0,33.7314,33.749,33.7137,33.7402,171572.0
2020-05-14 14:10:00,38.3,38.34,38.29,38.32,298855.0,33.749,33.7842,33.7402,33.7666,298855.0
2020-05-14 14:15:00,38.32,38.34,38.29,38.32,125179.0,33.7666,33.7842,33.7402,33.7666,125179.0
2020-05-14 14:20:00,38.31,38.36,38.31,38.36,129244.0,33.7578,33.8019,33.7578,33.8019,129244.0
2020-05-14 14:25:00,38.36,38.37,38.35,38.37,84784.0,33.8019,33.8107,33.7931,33.8107,84784.0
2020-05-14 14:30:00,38.38,38.39,38.33,38.34,208405.0,33.8195,33.8283,33.7754,33.7842,208405.0
2020-05-14 14:35:00,38.34,38.34,38.3,38.3,93947.0,33.7842,33.7842,33.749,33.749,93947.0
2020-05-14 14:40:00,38.3,38.32,38.27,38.29,367376.0,33.749,33.7666,33.7226,33.7402,367376.0
2020-05-14 14:45:00,38.29,38.31,38.28,38.3,78186.0,33.7402,33.7578,33.7314,33.749,78186.0
2020-05-14 14:50:00,38.3,38.34,38.29,38.33,357102.0,33.749,33.7842,33.7402,33.7754,357102.0
2020-05-14 14:55:00,38.33,38.38,38.31,38.38,159965.0,33.7754,33.8195,33.7578,33.8195,159965.0
2020-05-14 15:00:00,38.37,38.42,38.35,38.41,171375.0,33.8107,33.8547,33.7931,33.8459,171375.0
2020-05-14 15:05:00,38.41,38.44,38.38,38.44,300885.0,33.8459,33.8724,33.8195,33.8724,300885.0
2020-05-14 15:10:00,38.44,38.44,38.39,38.43,173494.0,33.8724,33.8724,33.8283,33.8635,173494.0
2020-05-14 15:15:00,38.43,38.46,38.42,38.45,180996.0,33.8635,33.89,33.8547,33.8812,180996.0
2020-05-14 15:20:00,38.45,38.48,38.42,38.48,219850.0,33.8812,33.9076,33.8547,33.9076,219850.0
2020-05-14 15:25:00,38.48,38.49,38.45,38.46,671218.0,33.9076,33.9164,33.8812,33.89,671218.0
2020-05-14 15:30:00,38.47,38.49,38.44,38.45,440017.0,33.8988,33.9164,33.8724,33.8812,440017.0
2020-05-14 15:35:00,38.45,38.48,38.41,38.45,549250.0,33.8812,33.9076,33.8459,33.8812,549250.0
2020-05-14 15:40:00,38.45,38.49,38.43,38.48,305614.0,33.8812,33.9164,33.8635,33.9076,305614.0
2020-05-14 15:45:00,38.49,38.54,38.49,38.54,868221.0,33.9164,33.9605,33.9164,33.9605,868221.0
2020-05-14 15:50:00,38.54,38.6,38.52,38.59,535352.0,33.9605,34.0133,33.9429,34.0045,535352.0
2020-05-14 15:55:00,38.58,38.58,38.49,38.52,4543121.0,33.9957,33.9957,33.9164,33.9429,4543121.0
2020-05-15 09:30:00,37.85,37.97,37.85,37.91,1850518.0,33.3525,33.4582,33.3525,33.4053,1850518.0
2020-05-15 09:35:00,37.91,37.95,37.86,37.95,497295.0,33.4053,33.4406,33.3613,33.4406,497295.0
2020-05-15 09:40:00,37.95,38.02,37.92,37.99,367530.0,33.4406,33.5023,33.4141,33.4758,367530.0
2020-05-15 09:45:00,37.99,38.0,37.93,37.95,245538.0,33.4758,33.4846,33.423,33.4406,245538.0
2020-05-15 09:50:00,37.96,38.04,37.94,38.03,354086.0,33.4494,33.5199,33.4318,33.5111,354086.0
2020-05-15 09:55:00,38.02,38.03,37.97,37.98,131766.0,33.5023,33.5111,33.4582,33.467,131766.0
2020-05-15 10:00:00,37.99,38.02,37.92,37.93,213396.0,33.4758,33.5023,33.4141,33.423,213396.0
2020-05-15 10:05:00,37.92,37.97,37.92,37.96,260457.0,33.4141,33.4582,33.4141,33.4494,260457.0
2020-05-15 10:10:00,37.97,38.06,37.95,38.05,563798.0,33.4582,33.5375,33.4406,33.5287,563798.0
2020-05-15 10:15:00,38.05,38.07,38.03,38.03,202637.0,33.5287,33.5463,33.5111,33.5111,202637.0
2020-05-15 10:20:00,38.02,38.06,37.98,38.0,308953.0,33.5023,33.5375,33.467,33.4846,308953.0
2020-05-15 10:25:00,37.99,38.02,37.99,38.0,162861.0,33.4758,33.5023,33.4758,33.4846,162861.0
2020-05-15 10:30:00,38.0,38.02,37.97,37.98,159708.0,33.4846,33.5023,33.4582,33.467,159708.0
2020-05-15 10:35:00,37.98,38.04,37.94,38.01,443641.0,33.467,33.5199,33.4318,33.4935,443641.0
2020-05-15 10:40:00,38.02,38.04,37.99,38.02,128008.0,33.5023,33.5199,33.4758,33.5023,128008.0
2020-05-15 10:45:00,38.02,38.03,37.99,38.0,87379.0,33.5023,33.5111,33.4758,33.4846,87379.0
2020-05-15 10:50:00,38.0,38.0,37.9,37.91,143557.0,33.4846,33.4846,33.3965,33.4053,143557.0
2020-05-15 10:55:00,37.91,37.93,37.89,37.91,210207.0,33.4053,33.423,33.3877,33.4053,210207.0
2020-05-15 11:00:00,37.91,37.91,37.82,37.83,462241.0,33.4053,33.4053,33.326,33.3348,462241.0
2020-05-15 11:05:00,37.83,37.86,37.81,37.85,242728.0,33.3348,33.3613,33.3172,33.3525,242728.0
2020-05-15 11:10:00,37.85,37.86,37.8,37.85,793970.0,33.3525,33.3613,33.3084,33.3525,793970.0
2020-05-15 11:15:00,37.85,37.85,37.82,37.84,293023.0,33.3525,33.3525,33.326,33.3437,293023.0
2020-05-15 11:20:00,37.84,37.89,37.83,37.89,84592.0,33.3437,33.3877,33.3348,33.3877,84592.0
2020-05-15 11:25:00,37.89,37.9,37.86,37.88,169832.0,33.3877,33.3965,33.3613,33.3789,169832.0
2020-05-15 11:30:00,37.87,37.91,37.85,37.9,138571.0,33.3701,33.4053,33.3525,33.3965,138571.0
2020-05-15 11:35:00,37.89,37.9,37.86,37.88,185800.0,33.3877,33.3965,33.3613,33.3789,185800.0
2020-05-15 11:40:00,37.88,37.9,37.85,37.88,163064.0,33.3789,33.3965,33.3525,33.3789,163064.0
2020-05-15 11:45:00,37.88,37.88,37.84,37.86,66305.0,33.3789,33.3789,33.3437,33.3613,66305.0
2020-05-15 11:50:00,37.86,37.87,37.85,37.86,67857.0,33.3613,33.3701,33.3525,33.3613,67857.0
2020-05-15 11:55:00,37.87,37.9,37.86,37.88,203000.0,33.3701,33.3965,33.3613,33.3789,203000.0
2020-05-15 12:00:00,37.88,37.94,37.87,37.93,192337.0,33.3789,33.4318,33.3701,33.423,192337.0
2020-05-15 12:05:00,37.92,37.94,37.92,37.94,198506.0,33.4141,33.4318,33.4141,33.4318,198506.0
2020-05-15 12:10:00,37.94,37.95,37.93,37.94,183818.0,33.4318,33.4406,33.423,33.4318,183818.0
2020-05-15 12:15:00,37.94,37.96,37.92,37.95,130298.0,33.4318,33.4494,33.4141,33.4406,130298.0
2020-05-15 12:20:00,37.95,38.0,37.94,37.98,381786.0,33.4406,33.4846,33.4318,33.467,381786.0
2020-05-15 12:25:00,37.98,37.99,37.96,37.97,74008.0,33.467,33.4758,33.4494,33.4582,74008.0
2020-05-15 12:30:00,37.97,37.99,37.96,37.98,72328.0,33.4582,33.4758,33.4494,33.467,72328.0
2020-05-15 12:35:00,37.98,37.99,37.94,37.94,381933.0,33.467,33.4758,33.4318,33.4318,381933.0
2020-05-15 12:40:00,37.95,37.97,37.94,37.94,116434.0,33.4406,33.4582,33.4318,33.4318,116434.0
2020-05-15 12:45:00,37.94,37.94,37.9,37.92,97558.0,33.4318,33.4318,33.3965,33.4141,97558.0
2020-05-15 12:50:00,37.91,37.94,37.91,37.92,84807.0,33.4053,33.4318,33.4053,33.4141,84807.0
2020-05-15 12:55:00,37.92,37.94,37.89,37.94,144056.0,33.4141,33.4318,33.3877,33.4318,144056.0
2020-05-15 13:00:00,37.94,37.99,37.94,37.97,111163.0,33.4318,33.4758,33.4318,33.4582,111163.0
2020-05-15 13:05:00,37.97,37.97,37.94,37.95,485139.0,33.4582,33.4582,33.4318,33.4406,485139.0
2020-05-15 13:10:00,37.95,37.99,37.95,37.98,351036.0,33.4406,33.4758,33.4406,33.467,351036.0
2020-05-15 13:15:00,37.98,37.99,37.94,37.95,209819.0,33.467,33.4758,33.4318,33.4406,209819.0
2020-05-15 13:20:00,37.94,37.95,37.93,37.94,268510.0,33.4318,33.4406,33.423,33.4318,268510.0
2020-05-15 13:25:00,37.94,37.97,37.93,37.95,238851.0,33.4318,33.4582,33.423,33.4406,238851.0
2020-05-15 13:30:00,37.95,37.95,37.91,37.92,257910.0,33.4406,33.4406,33.4053,33.4141,257910.0
2020-05-15 13:35:00,37.92,37.95,37.91,37.93,374048.0,33.4141,33.4406,33.4053,33.423,374048.0
2020-05-15 13:40:00,37.94,37.96,37.91,37.91,339640.0,33.4318,33.4494,33.4053,33.4053,339640.0
2020-05-15 13:45:00,37.91,37.92,37.87,37.89,342425.0,33.4053,33.4141,33.3701,33.3877,342425.0
2020-05-15 13:50:00,37.89,37.92,37.87,37.9,244710.0,33.3877,33.4141,33.3701,33.3965,244710.0
2020-05-15 13:55:00,37.9,37.91,37.88,37.9,245164.0,33.3965,33.4053,33.3789,33.3965,245164.0
2020-05-15 14:00:00,37.9,37.96,37.89,37.96,271233.0,33.3965,33.4494,33.3877,33.4494,271233.0
2020-05-15 14:05:00,37.96,37.97,37.92,37.92,143071.0,33.4494,33.4582,33.4141,33.4141,143071.0
2020-05-15 14:10:00,37.93,37.93,37.9,37.9,63872.0,33.423,33.423,33.3965,33.3965,63872.0
2020-05-15 14:15:00,37.91,37.94,37.9,37.92,65002.0,33.4053,33.4318,33.3965,33.4141,65002.0
2020-05-15 14:20:00,37.93,37.94,37.92,37.92,53474.0,33.423,33.4318,33.4141,33.4141,53474.0
2020-05-15 14:25:00,37.92,37.93,37.91,37.93,118099.0,33.4141,33.423,33.4053,33.423,118099.0
2020-05-15 14:30:00,37.93,37.93,37.9,37.91,264050.0,33.423,33.423,33.3965,33.4053,264050.0
2020-05-15 14:35:00,37.91,37.92,37.87,37.89,120773.0,33.4053,33.4141,33.3701,33.3877,120773.0
2020-05-15 14:40:00,37.89,37.91,37.87,37.89,90644.0,33.3877,33.4053,33.3701,33.3877,90644.0
2020-05-15 14:45:00,37.88,37.9,37.87,37.9,415870.0,33.3789,33.3965,33.3701,33.3965,415870.0
2020-05-15 14:50:00,37.9,37.93,37.89,37.91,377284.0,33.3965,33.423,33.3877,33.4053,377284.0
2020-05-15 14:55:00,37.91,37.92,37.87,37.88,157722.0,33.4053,33.4141,33.3701,33.3789,157722.0
2020-05-15 15:00:00,37.88,37.93,37.87,37.91,151399.0,33.3789,33.423,33.3701,33.4053,151399.0
2020-05-15 15:05:00,37.91,37.93,37.9,37.93,172496.0,33.4053,33.423,33.3965,33.423,172496.0
2020-05-15 15:10:00,37.94,37.95,37.92,37.94,134049.0,33.4318,33.4406,33.4141,33.4318,134049.0
2020-05-15 15:15:00,37.94,37.96,37.92,37.95,204557.0,33.4318,33.4494,33.4141,33.4406,204557.0
2020-05-15 15:20:00,37.95,37.97,37.94,37.95,110867.0,33.4406,33.4582,33.4318,33.4406,110867.0
2020-05-15 15:25:00,37.95,37.97,37.94,37.96,71247.0,33.4406,33.4582,33.4318,33.4494,71247.0
2020-05-15 15:30:00,37.96,37.99,37.95,37.97,137842.0,33.4494,33.4758,33.4406,33.4582,137842.0
2020-05-15 15:35:00,37.96,37.97,37.92,37.93,336583.0,33.4494,33.4582,33.4141,33.423,336583.0
2020-05-15 15:40:00,37.93,37.94,37.91,37.94,218382.0,33.423,33.4318,33.4053,33.4318,218382.0
2020-05-15 15:45:00,37.94,38.0,37.93,38.0,520674.0,33.4318,33.4846,33.423,33.4846,520674.0
2020-05-15 15:50:00,38.0,38.01,37.96,37.97,1401959.0,33.4846,33.4935,33.4494,33.4582,1401959.0
2020-05-15 15:55:00,37.97,38.02,37.95,37.97,2428585.0,33.4582,33.5023,33.4406,33.4582,2428585.0
2020-05-18 09:30:00,39.0,39.1,38.98,39.02,1178516.0,34.3658,34.4539,34.3482,34.3834,1178516.0
2020-05-18 09:35:00,39.02,39.11,39.01,39.06,676355.0,34.3834,34.4627,34.3746,34.4187,676355.0
2020-05-18 09:40:00,39.06,39.11,39.04,39.04,326389.0,34.4187,34.4627,34.4011,34.4011,326389.0
2020-05-18 09:45:00,39.05,39.12,39.04,39.08,432895.0,34.4099,34.4716,34.4011,34.4363,432895.0
2020-05-18 09:50:00,39.08,39.09,39.02,39.03,596298.0,34.4363,34.4451,34.3834,34.3923,596298.0
2020-05-18 09:55:00,39.02,39.06,39.0,39.04,400125.0,34.3834,34.4187,34.3658,34.4011,400125.0
2020-05-18 10:00:00,39.05,39.07,39.02,39.05,242319.0,34.4099,34.4275,34.3834,34.4099,242319.0
2020-05-18 10:05:00,39.04,39.05,39.0,39.04,360122.0,34.4011,34.4099,34.3658,34.4011,360122.0
2020-05-18 10:10:00,39.04,39.05,38.99,39.01,223670.0,34.4011,34.4099,34.357,34.3746,223670.0
2020-05-18 10:15:00,39.01,39.07,39.0,39.06,187508.0,34.3746,34.4275,34.3658,34.4187,187508.0
2020-05-18 10:20:00,39.06,39.08,39.05,39.08,132535.0,34.4187,34.4363,34.4099,34.4363,132535.0
2020-05-18 10:25:00,39.08,39.09,39.06,39.07,144430.0,34.4363,34.4451,34.4187,34.4275,144430.0
2020-05-18 10:30:00,39.07,39.12,39.06,39.12,149692.0,34.4275,34.4716,34.4187,34.4716,149692.0
2020-05-18 10:35:00,39.12,39.15,39.1,39.15,198660.0,34.4716,34.498,34.4539,34.498,198660.0
2020-05-18 10:40:00,39.14,39.18,39.13,39.16,337918.0,34.4892,34.5244,34.4804,34.5068,337918.0
2020-05-18 10:45:00,39.16,39.21,39.16,39.2,450026.0,34.5068,34.5509,34.5068,34.542,450026.0
2020-05-18 10:50:00,39.2,39.23,39.19,39.2,472526.0,34.542,34.5685,34.5332,34.542,472526.0
2020-05-18 10:55:00,39.2,39.23,39.19,39.21,162392.0,34.542,34.5685,34.5332,34.5509,162392.0
2020-05-18 11:00:00,39.21,39.27,39.2,39.26,328933.0,34.5509,34.6037,34.542,34.5949,328933.0
2020-05-18 11:05:00,39.26,39.3,39.25,39.3,299623.0,34.5949,34.6302,34.5861,34.6302,299623.0
2020-05-18 11:10:00,39.3,39.35,39.28,39.34,211237.0,34.6302,34.6742,34.6125,34.6654,211237.0
2020-05-18 11:15:00,39.34,39.38,39.32,39.38,270129.0,34.6654,34.7007,34.6478,34.7007,270129.0
2020-05-18 11:20:00,39.38,39.46,39.38,39.46,454725.0,34.7007,34.7712,34.7007,34.7712,454725.0
2020-05-18 11:25:00,39.46,39.47,39.42,39.45,584208.0,34.7712,34.78,34.7359,34.7623,584208.0
2020-05-18 11:30:00,39.46,39.47,39.44,39.45,478133.0,34.7712,34.78,34.7535,34.7623,478133.0
2020-05-18 11:35:00,39.45,39.46,39.38,39.39,707347.0,34.7623,34.7712,34.7007,34.7095,707347.0
2020-05-18 11:40:00,39.39,39.45,39.38,39.42,391316.0,34.7095,34.7623,34.7007,34.7359,391316.0
2020-05-18 11:45:00,39.41,39.42,39.39,39.39,232924.0,34.7271,34.7359,34.7095,34.7095,232924.0
2020-05-18 11:50:00,39.39,39.41,39.36,39.38,205783.0,34.7095,34.7271,34.683,34.7007,205783.0
2020-05-18 11:55:00,39.38,39.4,39.37,39.38,164875.0,34.7007,34.7183,34.6918,34.7007,164875.0
2020-05-18 12:00:00,39.37,39.41,39.36,39.38,441291.0,34.6918,34.7271,34.683,34.7007,441291.0
2020-05-18 12:05:00,39.38,39.41,39.37,39.39,152946.0,34.7007,34.7271,34.6918,34.7095,152946.0
2020-05-18 12:10:00,39.39,39.39,39.35,39.36,181049.0,34.7095,34.7095,34.6742,34.683,181049.0
2020-05-18 12:15:00,39.35,39.39,39.35,39.36,204569.0,34.6742,34.7095,34.6742,34.683,204569.0
2020-05-18 12:20:00,39.35,39.38,39.35,39.37,127973.0,34.6742,34.7007,34.6742,34.6918,127973.0
2020-05-18 12:25:00,39.38,39.4,39.37,39.39,172959.0,34.7007,34.7183,34.6918,34.7095,172959.0
2020-05-18 12:30:00,39.39,39.4,39.37,39.38,138150.0,34.7095,34.7183,34.6918,34.7007,138150.0
2020-05-18 12:35:00,39.38,39.41,39.37,39.41,132716.0,34.7007,34.7271,34.6918,34.7271,132716.0
2020-05-18 12:40:00,39.41,39.42,39.35,39.37,174455.0,34.7271,34.7359,34.6742,34.6918,174455.0
2020-05-18 12:45:00,39.37,39.38,39.35,39.37,216923.0,34.6918,34.7007,34.6742,34.6918,216923.0
2020-05-18 12:50:00,39.37,39.4,39.37,39.38,116060.0,34.6918,34.7183,34.6918,34.7007,116060.0
2020-05-18 12:55:00,39.38,39.39,39.37,39.38,223735.0,34.7007,34.7095,34.6918,34.7007,223735.0
2020-05-18 13:00:00,39.38,39.41,39.37,39.41,81083.0,34.7007,34.7271,34.6918,34.7271,81083.0
2020-05-18 13:05:00,39.41,39.44,39.41,39.44,71387.0,34.7271,34.7535,34.7271,34.7535,71387.0
2020-05-18 13:10:00,39.43,39.44,39.42,39.43,204709.0,34.7447,34.7535,34.7359,34.7447,204709.0
2020-05-18 13:15:00,39.44,39.45,39.42,39.45,94066.0,34.7535,34.7623,34.7359,34.7623,94066.0
2020-05-18 13:20:00,39.45,39.46,39.44,39.45,27033.0,34.7623,34.7712,34.7535,34.7623,27033.0
2020-05-18 13:25:00,39.46,39.46,39.41,39.44,276492.0,34.7712,34.7712,34.7271,34.7535,276492.0
2020-05-18 13:30:00,39.45,39.45,39.4,39.41,112398.0,34.7623,34.7623,34.7183,34.7271,112398.0
2020-05-18 13:35:00,39.41,39.42,39.4,39.41,83807.0,34.7271,34.7359,34.7183,34.7271,83807.0
2020-05-18 13:40:00,39.41,39.42,39.38,39.39,188042.0,34.7271,34.7359,34.7007,34.7095,188042.0
2020-05-18 13:45:00,39.39,39.42,39.38,39.41,55369.0,34.7095,34.7359,34.7007,34.7271,55369.0
2020-05-18 13:50:00,39.41,39.43,39.4,39.42,64842.0,34.7271,34.7447,34.7183,34.7359,64842.0
2020-05-18 13:55:00,39.42,39.43,39.4,39.41,64670.0,34.7359,34.7447,34.7183,34.7271,64670.0
2020-05-18 14:00:00,39.41,39.44,39.41,39.43,131458.0,34.7271,34.7535,34.7271,34.7447,131458.0
2020-05-18 14:05:00,39.44,39.44,39.41,39.41,82780.0,34.7535,34.7535,34.7271,34.7271,82780.0
2020-05-18 14:10:00,39.41,39.43,39.4,39.43,66927.0,34.7271,34.7447,34.7183,34.7447,66927.0
2020-05-18 14:15:00,39.43,39.43,39.4,39.41,71943.0,34.7447,34.7447,34.7183,34.7271,71943.0
2020-05-18 14:20:00,39.41,39.43,39.4,39.41,210831.0,34.7271,34.7447,34.7183,34.7271,210831.0
2020-05-18 14:25:00,39.4,39.42,39.39,39.4,60227.0,34.7183,34.7359,34.7095,34.7183,60227.0
2020-05-18 14:30:00,39.4,39.44,39.4,39.44,178901.0,34.7183,34.7535,34.7183,34.7535,178901.0
2020-05-18 14:35:00,39.44,39.44,39.42,39.43,100887.0,34.7535,34.7535,34.7359,34.7447,100887.0
2020-05-18 14:40:00,39.43,39.46,39.42,39.45,96508.0,34.7447,34.7712,34.7359,34.7623,96508.0
2020-05-18 14:45:00,39.45,39.45,39.42,39.43,191123.0,34.7623,34.7623,34.7359,34.7447,191123.0
2020-05-18 14:50:00,39.44,39.44,39.38,39.41,331879.0,34.7535,34.7535,34.7007,34.7271,331879.0
2020-05-18 14:55:00,39.41,39.44,39.4,39.41,582890.0,34.7271,34.7535,34.7183,34.7271,582890.0
2020-05-18 15:00:00,39.41,39.44,39.4,39.43,108505.0,34.7271,34.7535,34.7183,34.7447,108505.0
2020-05-18 15:05:00,39.43,39.44,39.42,39.43,96552.0,34.7447,34.7535,34.7359,34.7447,96552.0
2020-05-18 15:10:00,39.44,39.44,39.4,39.44,194299.0,34.7535,34.7535,34.7183,34.7535,194299.0
2020-05-18 15:15:00,39.44,39.46,39.41,39.46,242340.0,34.7535,34.7712,34.7271,34.7712,242340.0
2020-05-18 15:20:00,39.45,39.46,39.43,39.45,155823.0,34.7623,34.7712,34.7447,34.7623,155823.0
2020-05-18 15:25:00,39.45,39.48,39.44,39.47,274677.0,34.7623,34.7888,34.7535,34.78,274677.0
2020-05-18 15:30:00,39.47,39.54,39.46,39.52,753370.0,34.78,34.8416,34.7712,34.824,753370.0
2020-05-18 15:35:00,39.52,39.53,39.51,39.52,291995.0,34.824,34.8328,34.8152,34.824,291995.0
2020-05-18 15:40:00,39.52,39.53,39.5,39.51,298182.0,34.824,34.8328,34.8064,34.8152,298182.0
2020-05-18 15:45:00,39.51,39.54,39.49,39.52,1160845.0,34.8152,34.8416,34.7976,34.824,1160845.0
2020-05-18 15:50:00,39.52,39.54,39.49,39.51,1115083.0,34.824,34.8416,34.7976,34.8152,1115083.0
2020-05-18 15:55:00,39.51,39.53,39.43,39.44,2736940.0,34.8152,34.8328,34.7447,34.7535,2736940.0
2020-05-19 09:30:00,39.29,39.36,39.28,39.29,375895.0,34.6214,34.683,34.6125,34.6214,375895.0
2020-05-19 09:35:00,39.29,39.33,39.26,39.33,241427.0,34.6214,34.6566,34.5949,34.6566,241427.0
2020-05-19 09:40:00,39.33,39.34,39.3,39.34,309330.0,34.6566,34.6654,34.6302,34.6654,309330.0
2020-05-19 09:45:00,39.34,39.34,39.27,39.28,206455.0,34.6654,34.6654,34.6037,34.6125,206455.0
2020-05-19 09:50:00,39.29,39.35,39.27,39.35,421313.0,34.6214,34.6742,34.6037,34.6742,421313.0
2020-05-19 09:55:00,39.35,39.41,39.34,39.39,344800.0,34.6742,34.7271,34.6654,34.7095,344800.0
2020-05-19 10:00:00,39.39,39.4,39.38,39.39,90876.0,34.7095,34.7183,34.7007,34.7095,90876.0
2020-05-19 10:05:00,39.4,39.46,39.39,39.43,356639.0,34.7183,34.7712,34.7095,34.7447,356639.0
2020-05-19 10:10:00,39.43,39.46,39.4,39.44,250197.0,34.7447,34.7712,34.7183,34.7535,250197.0
2020-05-19 10:15:00,39.44,39.44,39.35,39.35,185504.0,34.7535,34.7535,34.6742,34.6742,185504.0
2020-05-19 10:20:00,39.35,39.39,39.34,39.37,161532.0,34.6742,34.7095,34.6654,34.6918,161532.0
2020-05-19 10:25:00,39.37,39.41,39.32,39.34,361406.0,34.6918,34.7271,34.6478,34.6654,361406.0
2020-05-19 10:30:00,39.35,39.39,39.33,39.36,188675.0,34.6742,34.7095,34.6566,34.683,188675.0
2020-05-19 10:35:00,39.36,39.37,39.31,39.31,174635.0,34.683,34.6918,34.639,34.639,174635.0
2020-05-19 10:40:00,39.31,39.31,39.27,39.29,184439.0,34.639,34.639,34.6037,34.6214,184439.0
2020-05-19 10:45:00,39.29,39.35,39.28,39.34,69002.0,34.6214,34.6742,34.6125,34.6654,69002.0
2020-05-19 10:50:00,39.34,39.4,39.34,39.39,235269.0,34.6654,34.7183,34.6654,34.7095,235269.0
2020-05-19 10:55:00,39.39,39.42,39.38,39.42,91225.0,34.7095,34.7359,34.7007,34.7359,91225.0
2020-05-19 11:00:00,39.41,39.44,39.39,39.43,179263.0,34.7271,34.7535,34.7095,34.7447,179263.0
2020-05-19 11:05:00,39.43,39.43,39.39,39.41,94783.0,34.7447,34.7447,34.7095,34.7271,94783.0
2020-05-19 11:10:00,39.42,39.43,39.38,39.39,38898.0,34.7359,34.7447,34.7007,34.7095,38898.0
2020-05-19 11:15:00,39.4,39.43,39.39,39.41,43610.0,34.7183,34.7447,34.7095,34.7271,43610.0
2020-05-19 11:20:00,39.41,39.44,39.39,39.44,161025.0,34.7271,34.7535,34.7095,34.7535,161025.0
2020-05-19 11:25:00,39.44,39.44,39.41,39.44,99535.0,34.7535,34.7535,34.7271,34.7535,99535.0
2020-05-19 11:30:00,39.43,39.48,39.42,39.44,1113065.0,34.7447,34.7888,34.7359,34.7535,1113065.0
2020-05-19 11:35:00,39.44,39.45,39.41,39.41,214695.0,34.7535,34.7623,34.7271,34.7271,214695.0
2020-05-19 11:40:00,39.42,39.45,39.4,39.4,98281.0,34.7359,34.7623,34.7183,34.7183,98281.0
2020-05-19 11:45:00,39.41,39.43,39.4,39.41,107564.0,34.7271,34.7447,34.7183,34.7271,107564.0
2020-05-19 11:50:00,39.41,39.42,39.4,39.42,45444.0,34.7271,34.7359,34.7183,34.7359,45444.0
2020-05-19 11:55:00,39.43,39.43,39.39,39.41,121731.0,34.7447,34.7447,34.7095,34.7271,121731.0
2020-05-19 12:00:00,39.41,39.42,39.37,39.39,51810.0,34.7271,34.7359,34.6918,34.7095,51810.0
2020-05-19 12:05:00,39.39,39.41,39.38,39.41,27315.0,34.7095,34.7271,34.7007,34.7271,27315.0
2020-05-19 12:10:00,39.41,39.43,39.4,39.42,36916.0,34.7271,34.7447,34.7183,34.7359,36916.0
2020-05-19 12:15:00,39.42,39.42,39.37,39.38,97895.0,34.7359,34.7359,34.6918,34.7007,97895.0
2020-05-19 12:20:00,39.38,39.4,39.38,39.39,36549.0,34.7007,34.7183,34.7007,34.7095,36549.0
2020-05-19 12:25:00,39.39,39.39,39.36,39.37,27507.0,34.7095,34.7095,34.683,34.6918,27507.0
2020-05-19 12:30:00,39.37,39.38,39.35,39.35,189990.0,34.6918,34.7007,34.6742,34.6742,189990.0
2020-05-19 12:35:00,39.36,39.37,39.34,39.34,78823.0,34.683,34.6918,34.6654,34.6654,78823.0
2020-05-19 12:40:00,39.35,39.38,39.34,39.37,36104.0,34.6742,34.7007,34.6654,34.6918,36104.0
2020-05-19 12:45:00,39.37,39.38,39.36,39.37,39259.0,34.6918,34.7007,34.683,34.6918,39259.0
2020-05-19 12:50:00,39.38,39.38,39.35,39.36,75676.0,34.7007,34.7007,34.6742,34.683,75676.0
2020-05-19 12:55:00,39.36,39.37,39.35,39.36,52849.0,34.683,34.6918,34.6742,34.683,52849.0
2020-05-19 13:00:00,39.36,39.37,39.33,39.33,38479.0,34.683,34.6918,34.6566,34.6566,38479.0
2020-05-19 13:05:00,39.33,39.37,39.32,39.36,103113.0,34.6566,34.6918,34.6478,34.683,103113.0
2020-05-19 13:10:00,39.36,39.37,39.36,39.37,34952.0,34.683,34.6918,34.683,34.6918,34952.0
2020-05-19 13:15:00,39.36,39.38,39.35,39.37,86534.0,34.683,34.7007,34.6742,34.6918,86534.0
2020-05-19 13:20:00,39.37,39.38,39.37,39.37,49522.0,34.6918,34.7007,34.6918,34.6918,49522.0
2020-05-19 13:25:00,39.37,39.38,39.36,39.36,67850.0,34.6918,34.7007,34.683,34.683,67850.0
2020-05-19 13:30:00,39.36,39.38,39.35,39.37,52033.0,34.683,34.7007,34.6742,34.6918,52033.0
2020-05-19 13:35:00,39.37,39.38,39.36,39.38,51729.0,34.6918,34.7007,34.683,34.7007,51729.0
2020-05-19 13:40:00,39.38,39.39,39.37,39.38,50812.0,34.7007,34.7095,34.6918,34.7007,50812.0
2020-05-19 13:45:00,39.38,39.39,39.36,39.38,105163.0,34.7007,34.7095,34.683,34.7007,105163.0
2020-05-19 13:50:00,39.38,39.39,39.37,39.38,173244.0,34.7007,34.7095,34.6918,34.7007,173244.0
2020-05-19 13:55:00,39.39,39.39,39.37,39.38,53970.0,34.7095,34.7095,34.6918,34.7007,53970.0
2020-05-19 14:00:00,39.39,39.4,39.35,39.36,37780.0,34.7095,34.7183,34.6742,34.683,37780.0
2020-05-19 14:05:00,39.36,39.41,39.35,39.41,87969.0,34.683,34.7271,34.6742,34.7271,87969.0
2020-05-19 14:10:00,39.41,39.41,39.38,39.4,48290.0,34.7271,34.7271,34.7007,34.7183,48290.0
2020-05-19 14:15:00,39.41,39.41,39.39,39.4,46927.0,34.7271,34.7271,34.7095,34.7183,46927.0
2020-05-19 14:20:00,39.4,39.42,39.39,39.41,90638.0,34.7183,34.7359,34.7095,34.7271,90638.0
2020-05-19 14:25:00,39.41,39.41,39.39,39.41,30528.0,34.7271,34.7271,34.7095,34.7271,30528.0
2020-05-19 14:30:00,39.41,39.41,39.38,39.4,51882.0,34.7271,34.7271,34.7007,34.7183,51882.0
2020-05-19 14:35:00,39.41,39.41,39.4,39.41,43734.0,34.7271,34.7271,34.7183,34.7271,43734.0
2020-05-19 14:40:00,39.41,39.41,39.38,39.4,332468.0,34.7271,34.7271,34.7007,34.7183,332468.0
2020-05-19 14:45:00,39.4,39.44,39.39,39.43,148968.0,34.7183,34.7535,34.7095,34.7447,148968.0
2020-05-19 14:50:00,39.43,39.43,39.4,39.41,151995.0,34.7447,34.7447,34.7183,34.7271,151995.0
2020-05-19 14:55:00,39.41,39.41,39.26,39.27,434758.0,34.7271,34.7271,34.5949,34.6037,434758.0
2020-05-19 15:00:00,39.27,39.3,39.25,39.26,436556.0,34.6037,34.6302,34.5861,34.5949,436556.0
2020-05-19 15:05:00,39.27,39.31,39.27,39.3,201218.0,34.6037,34.639,34.6037,34.6302,201218.0
2020-05-19 15:10:00,39.3,39.41,39.28,39.37,285379.0,34.6302,34.7271,34.6125,34.6918,285379.0
2020-05-19 15:15:00,39.38,39.39,39.35,39.35,71916.0,34.7007,34.7095,34.6742,34.6742,71916.0
2020-05-19 15:20:00,39.35,39.35,39.29,39.31,170295.0,34.6742,34.6742,34.6214,34.639,170295.0
2020-05-19 15:25:00,39.31,39.34,39.28,39.33,97100.0,34.639,34.6654,34.6125,34.6566,97100.0
2020-05-19 15:30:00,39.34,39.35,39.29,39.33,218772.0,34.6654,34.6742,34.6214,34.6566,218772.0
2020-05-19 15:35:00,39.33,39.33,39.24,39.27,538110.0,34.6566,34.6566,34.5773,34.6037,538110.0
2020-05-19 15:40:00,39.27,39.3,39.24,39.25,97821.0,34.6037,34.6302,34.5773,34.5861,97821.0
2020-05-19 15:45:00,39.25,39.27,39.21,39.22,305566.0,34.5861,34.6037,34.5509,34.5597,305566.0
2020-05-19 15:50:00,39.22,39.24,39.13,39.14,956131.0,34.5597,34.5773,34.4804,34.4892,956131.0
2020-05-19 15:55:00,39.14,39.16,39.04,39.07,3270529.0,34.4892,34.5068,34.4011,34.4275,3270529.0
2020-05-20 09:30:00,39.66,39.69,39.58,39.59,631058.0,34.9474,34.9738,34.8769,34.8857,631058.0
2020-05-20 09:35:00,39.59,39.64,39.56,39.63,352186.0,34.8857,34.9298,34.8593,34.921,352186.0
2020-05-20 09:40:00,39.64,39.65,39.56,39.57,303348.0,34.9298,34.9386,34.8593,34.8681,303348.0
2020-05-20 09:45:00,39.57,39.63,39.55,39.62,241127.0,34.8681,34.921,34.8505,34.9121,241127.0
2020-05-20 09:50:00,39.62,39.64,39.61,39.64,108643.0,34.9121,34.9298,34.9033,34.9298,108643.0
2020-05-20 09:55:00,39.63,39.65,39.6,39.63,173515.0,34.921,34.9386,34.8945,34.921,173515.0
2020-05-20 10:00:00,39.63,39.66,39.62,39.63,209510.0,34.921,34.9474,34.9121,34.921,209510.0
2020-05-20 10:05:00,39.62,39.67,39.61,39.65,849968.0,34.9121,34.9562,34.9033,34.9386,849968.0
2020-05-20 10:10:00,39.64,39.69,39.64,39.68,308118.0,34.9298,34.9738,34.9298,34.965,308118.0
2020-05-20 10:15:00,39.68,39.69,39.63,39.68,226114.0,34.965,34.9738,34.921,34.965,226114.0
2020-05-20 10:20:00,39.68,39.7,39.67,39.7,221553.0,34.965,34.9826,34.9562,34.9826,221553.0
2020-05-20 10:25:00,39.7,39.71,39.66,39.69,153343.0,34.9826,34.9914,34.9474,34.9738,153343.0
2020-05-20 10:30:00,39.69,39.71,39.68,39.71,222172.0,34.9738,34.9914,34.965,34.9914,222172.0
2020-05-20 10:35:00,39.71,39.73,39.69,39.71,342969.0,34.9914,35.0091,34.9738,34.9914,342969.0
2020-05-20 10:40:00,39.72,39.73,39.71,39.73,126513.0,35.0003,35.0091,34.9914,35.0091,126513.0
2020-05-20 10:45:00,39.73,39.74,39.7,39.71,119178.0,35.0091,35.0179,34.9826,34.9914,119178.0
2020-05-20 10:50:00,39.71,39.73,39.71,39.72,56322.0,34.9914,35.0091,34.9914,35.0003,56322.0
2020-05-20 10:55:00,39.72,39.75,39.72,39.72,68490.0,35.0003,35.0267,35.0003,35.0003,68490.0
2020-05-20 11:00:00,39.73,39.75,39.7,39.7,100321.0,35.0091,35.0267,34.9826,34.9826,100321.0
2020-05-20 11:05:00,39.7,39.73,39.69,39.73,48136.0,34.9826,35.0091,34.9738,35.0091,48136.0
2020-05-20 11:10:00,39.73,39.77,39.73,39.77,83319.0,35.0091,35.0443,35.0091,35.0443,83319.0
2020-05-20 11:15:00,39.77,39.8,39.74,39.78,158848.0,35.0443,35.0708,35.0179,35.0531,158848.0
2020-05-20 11:20:00,39.78,39.82,39.77,39.78,158343.0,35.0531,35.0884,35.0443,35.0531,158343.0
2020-05-20 11:25:00,39.78,39.83,39.77,39.82,78759.0,35.0531,35.0972,35.0443,35.0884,78759.0
2020-05-20 11:30:00,39.82,39.84,39.8,39.82,116754.0,35.0884,35.106,35.0708,35.0884,116754.0
2020-05-20 11:35:00,39.81,39.82,39.76,39.77,136887.0,35.0796,35.0884,35.0355,35.0443,136887.0
2020-05-20 11:40:00,39.77,39.78,39.76,39.78,74809.0,35.0443,35.0531,35.0355,35.0531,74809.0
2020-05-20 11:45:00,39.78,39.79,39.76,39.77,99948.0,35.0531,35.0619,35.0355,35.0443,99948.0
2020-05-20 11:50:00,39.77,39.78,39.72,39.72,269584.0,35.0443,35.0531,35.0003,35.0003,269584.0
2020-05-20 11:55:00,39.72,39.74,39.71,39.72,205667.0,35.0003,35.0179,34.9914,35.0003,205667.0
2020-05-20 12:00:00,39.73,39.74,39.69,39.69,283295.0,35.0091,35.0179,34.9738,34.9738,283295.0
2020-05-20 12:05:00,39.69,39.71,39.63,39.64,169638.0,34.9738,34.9914,34.921,34.9298,169638.0
2020-05-20 12:10:00,39.64,39.67,39.63,39.65,485052.0,34.9298,34.9562,34.921,34.9386,485052.0
2020-05-20 12:15:00,39.64,39.64,39.58,39.61,629318.0,34.9298,34.9298,34.8769,34.9033,629318.0
2020-05-20 12:20:00,39.61,39.63,39.55,39.58,521191.0,34.9033,34.921,34.8505,34.8769,521191.0
2020-05-20 12:25:00,39.58,39.63,39.57,39.63,249937.0,34.8769,34.921,34.8681,34.921,249937.0
2020-05-20 12:30:00,39.64,39.66,39.61,39.65,360011.0,34.9298,34.9474,34.9033,34.9386,360011.0
2020-05-20 12:35:00,39.66,39.66,39.61,39.62,387293.0,34.9474,34.9474,34.9033,34.9121,387293.0
2020-05-20 12:40:00,39.61,39.62,39.52,39.53,633608.0,34.9033,34.9121,34.824,34.8328,633608.0
2020-05-20 12:45:00,39.54,39.59,39.49,39.57,646861.0,34.8416,34.8857,34.7976,34.8681,646861.0
2020-05-20 12:50:00,39.57,39.61,39.57,39.58,210166.0,34.8681,34.9033,34.8681,34.8769,210166.0
2020-05-20 12:55:00,39.58,39.59,39.55,39.57,384509.0,34.8769,34.8857,34.8505,34.8681,384509.0
2020-05-20 13:00:00,39.57,39.59,39.54,39.56,64159.0,34.8681,34.8857,34.8416,34.8593,64159.0
2020-05-20 13:05:00,39.57,39.57,39.48,39.48,348207.0,34.8681,34.8681,34.7888,34.7888,348207.0
2020-05-20 13:10:00,39.49,39.51,39.46,39.49,527420.0,34.7976,34.8152,34.7712,34.7976,527420.0
2020-05-20 13:15:00,39.48,39.49,39.44,39.45,334247.0,34.7888,34.7976,34.7535,34.7623,334247.0
2020-05-20 13:20:00,39.45,39.46,39.4,39.41,169891.0,34.7623,34.7712,34.7183,34.7271,169891.0
2020-05-20 13:25:00,39.41,39.42,39.37,39.41,274078.0,34.7271,34.7359,34.6918,34.7271,274078.0
2020-05-20 13:30:00,39.41,39.43,39.39,39.4,246263.0,34.7271,34.7447,34.7095,34.7183,246263.0
2020-05-20 13:35:00,39.41,39.44,39.39,39.44,124314.0,34.7271,34.7535,34.7095,34.7535,124314.0
2020-05-20 13:40:00,39.44,39.49,39.43,39.49,258401.0,34.7535,34.7976,34.7447,34.7976,258401.0
2020-05-20 13:45:00,39.49,39.51,39.47,39.5,151352.0,34.7976,34.8152,34.78,34.8064,151352.0
2020-05-20 13:50:00,39.51,39.52,39.49,39.49,215685.0,34.8152,34.824,34.7976,34.7976,215685.0
2020-05-20 13:55:00,39.49,39.5,39.46,39.46,64640.0,34.7976,34.8064,34.7712,34.7712,64640.0
2020-05-20 14:00:00,39.48,39.51,39.46,39.5,108003.0,34.7888,34.8152,34.7712,34.8064,108003.0
2020-05-20 14:05:00,39.5,39.57,39.5,39.52,289773.0,34.8064,34.8681,34.8064,34.824,289773.0
2020-05-20 14:10:00,39.51,39.54,39.49,39.53,375953.0,34.8152,34.8416,34.7976,34.8328,375953.0
2020-05-20 14:15:00,39.53,39.55,39.51,39.52,147513.0,34.8328,34.8505,34.8152,34.824,147513.0
2020-05-20 14:20:00,39.52,39.54,39.51,39.53,92468.0,34.824,34.8416,34.8152,34.8328,92468.0
2020-05-20 14:25:00,39.53,39.54,39.5,39.53,62237.0,34.8328,34.8416,34.8064,34.8328,62237.0
2020-05-20 14:30:00,39.52,39.55,39.51,39.55,44485.0,34.824,34.8505,34.8152,34.8505,44485.0
2020-05-20 14:35:00,39.54,39.56,39.54,39.55,62881.0,34.8416,34.8593,34.8416,34.8505,62881.0
2020-05-20 14:40:00,39.55,39.56,39.54,39.55,53584.0,34.8505,34.8593,34.8416,34.8505,53584.0
2020-05-20 14:45:00,39.56,39.57,39.53,39.56,52857.0,34.8593,34.8681,34.8328,34.8593,52857.0
2020-05-20 14:50:00,39.56,39.59,39.55,39.59,280862.0,34.8593,34.8857,34.8505,34.8857,280862.0
2020-05-20 14:55:00,39.58,39.59,39.56,39.57,318211.0,34.8769,34.8857,34.8593,34.8681,318211.0
2020-05-20 15:00:00,39.57,39.6,39.56,39.58,114472.0,34.8681,34.8945,34.8593,34.8769,114472.0
2020-05-20 15:05:00,39.58,39.58,39.54,39.55,248664.0,34.8769,34.8769,34.8416,34.8505,248664.0
2020-05-20 15:10:00,39.56,39.57,39.52,39.54,105216.0,34.8593,34.8681,34.824,34.8416,105216.0
2020-05-20 15:15:00,39.54,39.55,39.52,39.54,63373.0,34.8416,34.8505,34.824,34.8416,63373.0
2020-05-20 15:20:00,39.54,39.58,39.53,39.58,150045.0,34.8416,34.8769,34.8328,34.8769,150045.0
2020-05-20 15:25:00,39.57,39.58,39.53,39.55,137700.0,34.8681,34.8769,34.8328,34.8505,137700.0
2020-05-20 15:30:00,39.56,39.56,39.52,39.52,213936.0,34.8593,34.8593,34.824,34.824,213936.0
2020-05-20 15:35:00,39.52,39.57,39.52,39.57,290409.0,34.824,34.8681,34.824,34.8681,290409.0
2020-05-20 15:40:00,39.56,39.61,39.54,39.59,256246.0,34.8593,34.9033,34.8416,34.8857,256246.0
2020-05-20 15:45:00,39.61,39.61,39.53,39.53,181340.0,34.9033,34.9033,34.8328,34.8328,181340.0
2020-05-20 15:50:00,39.54,39.57,39.5,39.55,477877.0,34.8416,34.8681,34.8064,34.8505,477877.0
2020-05-20 15:55:00,39.55,39.62,39.54,39.6,1486386.0,34.8505,34.9121,34.8416,34.8945,1486386.0
2020-05-21 09:30:00,38.82,38.83,38.71,38.76,947719.0,34.2072,34.216,34.1103,34.1543,947719.0
2020-05-21 09:35:00,38.77,38.91,38.75,38.9,1350955.0,34.1631,34.2865,34.1455,34.2777,1350955.0
2020-05-21 09:40:00,38.91,38.98,38.88,38.95,929229.0,34.2865,34.3482,34.2601,34.3218,929229.0
2020-05-21 09:45:00,38.95,38.95,38.89,38.9,284946.0,34.3218,34.3218,34.2689,34.2777,284946.0
2020-05-21 09:50:00,38.9,38.91,38.82,38.83,379333.0,34.2777,34.2865,34.2072,34.216,379333.0
2020-05-21 09:55:00,38.83,38.86,38.77,38.83,420094.0,34.216,34.2425,34.1631,34.216,420094.0
2020-05-21 10:00:00,38.82,38.87,38.8,38.8,378107.0,34.2072,34.2513,34.1896,34.1896,378107.0
2020-05-21 10:05:00,38.8,38.83,38.78,38.81,205592.0,34.1896,34.216,34.172,34.1984,205592.0
2020-05-21 10:10:00,38.82,38.86,38.79,38.82,171995.0,34.2072,34.2425,34.1808,34.2072,171995.0
2020-05-21 10:15:00,38.82,38.84,38.79,38.81,335262.0,34.2072,34.2248,34.1808,34.1984,335262.0
2020-05-21 10:20:00,38.82,38.85,38.8,38.85,278768.0,34.2072,34.2336,34.1896,34.2336,278768.0
2020-05-21 10:25:00,38.85,38.85,38.75,38.76,305976.0,34.2336,34.2336,34.1455,34.1543,305976.0
2020-05-21 10:30:00,38.77,38.77,38.67,38.68,365552.0,34.1631,34.1631,34.075,34.0838,365552.0
2020-05-21 10:35:00,38.69,38.69,38.58,38.6,608198.0,34.0927,34.0927,33.9957,34.0133,608198.0
2020-05-21 10:40:00,38.59,38.68,38.57,38.67,661434.0,34.0045,34.0838,33.9869,34.075,661434.0
2020-05-21 10:45:00,38.66,38.67,38.64,38.64,271079.0,34.0662,34.075,34.0486,34.0486,271079.0
2020-05-21 10:50:00,38.65,38.71,38.63,38.68,252325.0,34.0574,34.1103,34.0398,34.0838,252325.0
2020-05-21 10:55:00,38.67,38.7,38.64,38.67,295534.0,34.075,34.1015,34.0486,34.075,295534.0
2020-05-21 11:00:00,38.67,38.67,38.58,38.58,322282.0,34.075,34.075,33.9957,33.9957,322282.0
2020-05-21 11:05:00,38.59,38.6,38.55,38.58,411513.0,34.0045,34.0133,33.9693,33.9957,411513.0
2020-05-21 11:10:00,38.57,38.62,38.55,38.61,193360.0,33.9869,34.031,33.9693,34.0222,193360.0
2020-05-21 11:15:00,38.62,38.62,38.53,38.55,574903.0,34.031,34.031,33.9517,33.9693,574903.0
2020-05-21 11:20:00,38.56,38.61,38.55,38.57,220953.0,33.9781,34.0222,33.9693,33.9869,220953.0
2020-05-21 11:25:00,38.56,38.6,38.54,38.6,188240.0,33.9781,34.0133,33.9605,34.0133,188240.0
2020-05-21 11:30:00,38.59,38.63,38.58,38.62,377982.0,34.0045,34.0398,33.9957,34.031,377982.0
2020-05-21 11:35:00,38.62,38.65,38.59,38.63,189258.0,34.031,34.0574,34.0045,34.0398,189258.0
2020-05-21 11:40:00,38.63,38.64,38.59,38.61,271068.0,34.0398,34.0486,34.0045,34.0222,271068.0
2020-05-21 11:45:00,38.61,38.62,38.59,38.59,81881.0,34.0222,34.031,34.0045,34.0045,81881.0
2020-05-21 11:50:00,38.59,38.62,38.59,38.6,127972.0,34.0045,34.031,34.0045,34.0133,127972.0
2020-05-21 11:55:00,38.61,38.62,38.58,38.59,107554.0,34.0222,34.031,33.9957,34.0045,107554.0
2020-05-21 12:00:00,38.59,38.66,38.58,38.65,247225.0,34.0045,34.0662,33.9957,34.0574,247225.0
2020-05-21 12:05:00,38.65,38.67,38.6,38.6,283510.0,34.0574,34.075,34.0133,34.0133,283510.0
2020-05-21 12:10:00,38.61,38.61,38.58,38.61,154588.0,34.0222,34.0222,33.9957,34.0222,154588.0
2020-05-21 12:15:00,38.61,38.61,38.56,38.57,142037.0,34.0222,34.0222,33.9781,33.9869,142037.0
2020-05-21 12:20:00,38.58,38.63,38.58,38.62,107783.0,33.9957,34.0398,33.9957,34.031,107783.0
2020-05-21 12:25:00,38.62,38.67,38.62,38.62,69119.0,34.031,34.075,34.031,34.031,69119.0
2020-05-21 12:30:00,38.62,38.63,38.58,38.58,85909.0,34.031,34.0398,33.9957,33.9957,85909.0
2020-05-21 12:35:00,38.59,38.61,38.51,38.52,455558.0,34.0045,34.0222,33.934,33.9429,455558.0
2020-05-21 12:40:00,38.52,38.59,38.52,38.57,162346.0,33.9429,34.0045,33.9429,33.9869,162346.0
2020-05-21 12:45:00,38.56,38.59,38.56,38.58,533452.0,33.9781,34.0045,33.9781,33.9957,533452.0
2020-05-21 12:50:00,38.58,38.58,38.52,38.55,171592.0,33.9957,33.9957,33.9429,33.9693,171592.0
2020-05-21 12:55:00,38.55,38.56,38.52,38.54,50264.0,33.9693,33.9781,33.9429,33.9605,50264.0
2020-05-21 13:00:00,38.54,38.7,38.52,38.68,705226.0,33.9605,34.1015,33.9429,34.0838,705226.0
2020-05-21 13:05:00,38.68,38.69,38.59,38.61,253985.0,34.0838,34.0927,34.0045,34.0222,253985.0
2020-05-21 13:10:00,38.61,38.66,38.61,38.62,178985.0,34.0222,34.0662,34.0222,34.031,178985.0
2020-05-21 13:15:00,38.63,38.64,38.59,38.61,239333.0,34.0398,34.0486,34.0045,34.0222,239333.0
2020-05-21 13:20:00,38.61,38.61,38.55,38.58,261422.0,34.0222,34.0222,33.9693,33.9957,261422.0
2020-05-21 13:25:00,38.58,38.58,38.53,38.57,156166.0,33.9957,33.9957,33.9517,33.9869,156166.0
2020-05-21 13:30:00,38.57,38.59,38.55,38.57,217188.0,33.9869,34.0045,33.9693,33.9869,217188.0
2020-05-21 13:35:00,38.58,38.59,38.53,38.57,222919.0,33.9957,34.0045,33.9517,33.9869,222919.0
2020-05-21 13:40:00,38.56,38.59,38.53,38.59,318966.0,33.9781,34.0045,33.9517,34.0045,318966.0
2020-05-21 13:45:00,38.58,38.61,38.57,38.59,71036.0,33.9957,34.0222,33.9869,34.0045,71036.0
2020-05-21 13:50:00,38.59,38.61,38.57,38.57,176854.0,34.0045,34.0222,33.9869,33.9869,176854.0
2020-05-21 13:55:00,38.58,38.59,38.56,38.57,173859.0,33.9957,34.0045,33.9781,33.9869,173859.0
2020-05-21 14:00:00,38.57,38.6,38.56,38.59,71525.0,33.9869,34.0133,33.9781,34.0045,71525.0
2020-05-21 14:05:00,38.58,38.6,38.57,38.59,199011.0,33.9957,34.0133,33.9869,34.0045,199011.0
2020-05-21 14:10:00,38.59,38.6,38.57,38.59,60224.0,34.0045,34.0133,33.9869,34.0045,60224.0
2020-05-21 14:15:00,38.59,38.6,38.57,38.58,105933.0,34.0045,34.0133,33.9869,33.9957,105933.0
2020-05-21 14:20:00,38.58,38.62,38.57,38.6,236724.0,33.9957,34.031,33.9869,34.0133,236724.0
2020-05-21 14:25:00,38.6,38.6,38.55,38.59,351399.0,34.0133,34.0133,33.9693,34.0045,351399.0
2020-05-21 14:30:00,38.6,38.6,38.56,38.58,309124.0,34.0133,34.0133,33.9781,33.9957,309124.0
2020-05-21 14:35:00,38.58,38.59,38.52,38.52,413850.0,33.9957,34.0045,33.9429,33.9429,413850.0
2020-05-21 14:40:00,38.53,38.55,38.52,38.54,229897.0,33.9517,33.9693,33.9429,33.9605,229897.0
2020-05-21 14:45:00,38.53,38.54,38.46,38.47,773330.0,33.9517,33.9605,33.89,33.8988,773330.0
2020-05-21 14:50:00,38.47,38.5,38.45,38.5,558812.0,33.8988,33.9252,33.8812,33.9252,558812.0
2020-05-21 14:55:00,38.5,38.55,38.47,38.52,508287.0,33.9252,33.9693,33.8988,33.9429,508287.0
2020-05-21 15:00:00,38.53,38.57,38.53,38.54,341294.0,33.9517,33.9869,33.9517,33.9605,341294.0
2020-05-21 15:05:00,38.54,38.59,38.53,38.59,162775.0,33.9605,34.0045,33.9517,34.0045,162775.0
2020-05-21 15:10:00,38.59,38.61,38.55,38.61,160303.0,34.0045,34.0222,33.9693,34.0222,160303.0
2020-05-21 15:15:00,38.6,38.61,38.57,38.59,245578.0,34.0133,34.0222,33.9869,34.0045,245578.0
2020-05-21 15:20:00,38.59,38.63,38.59,38.62,187091.0,34.0045,34.0398,34.0045,34.031,187091.0
2020-05-21 15:25:00,38.62,38.63,38.6,38.62,252408.0,34.031,34.0398,34.0133,34.031,252408.0
2020-05-21 15:30:00,38.62,38.65,38.61,38.65,245381.0,34.031,34.0574,34.0222,34.0574,245381.0
2020-05-21 15:35:00,38.64,38.65,38.59,38.62,269942.0,34.0486,34.0574,34.0045,34.031,269942.0
2020-05-21 15:40:00,38.62,38.69,38.6,38.69,573302.0,34.031,34.0927,34.0133,34.0927,573302.0
2020-05-21 15:45:00,38.69,38.7,38.65,38.68,758104.0,34.0927,34.1015,34.0574,34.0838,758104.0
2020-05-21 15:50:00,38.68,38.7,38.63,38.64,870011.0,34.0838,34.1015,34.0398,34.0486,870011.0
2020-05-21 15:55:00,38.64,38.65,38.54,38.54,2940633.0,34.0486,34.0574,33.9605,33.9605,2940633.0
2020-05-22 09:30:00,37.69,37.71,37.51,37.52,1587279.0,33.2115,33.2291,33.0529,33.0617,1587279.0
2020-05-22 09:35:00,37.52,37.53,37.4,37.41,1004478.0,33.0617,33.0705,32.9559,32.9647,1004478.0
2020-05-22 09:40:00,37.41,37.47,37.4,37.43,733209.0,32.9647,33.0176,32.9559,32.9824,733209.0
2020-05-22 09:45:00,37.42,37.48,37.38,37.48,561463.0,32.9736,33.0264,32.9383,33.0264,561463.0
2020-05-22 09:50:00,37.48,37.5,37.45,37.49,529367.0,33.0264,33.0441,33.0,33.0352,529367.0
2020-05-22 09:55:00,37.49,37.55,37.48,37.53,252001.0,33.0352,33.0881,33.0264,33.0705,252001.0
2020-05-22 10:00:00,37.54,37.55,37.42,37.45,496959.0,33.0793,33.0881,32.9736,33.0,496959.0
2020-05-22 10:05:00,37.46,37.48,37.4,37.43,558481.0,33.0088,33.0264,32.9559,32.9824,558481.0
2020-05-22 10:10:00,37.43,37.46,37.4,37.42,642034.0,32.9824,33.0088,32.9559,32.9736,642034.0
2020-05-22 10:15:00,37.41,37.45,37.4,37.45,570880.0,32.9647,33.0,32.9559,33.0,570880.0
2020-05-22 10:20:00,37.44,37.53,37.44,37.51,274827.0,32.9912,33.0705,32.9912,33.0529,274827.0
2020-05-22 10:25:00,37.5,37.52,37.48,37.51,462632.0,33.0441,33.0617,33.0264,33.0529,462632.0
2020-05-22 10:30:00,37.51,37.58,37.49,37.56,268817.0,33.0529,33.1145,33.0352,33.0969,268817.0
2020-05-22 10:35:00,37.56,37.57,37.52,37.57,130142.0,33.0969,33.1057,33.0617,33.1057,130142.0
2020-05-22 10:40:00,37.57,37.59,37.51,37.53,255763.0,33.1057,33.1234,33.0529,33.0705,255763.0
2020-05-22 10:45:00,37.53,37.55,37.48,37.48,596914.0,33.0705,33.0881,33.0264,33.0264,596914.0
2020-05-22 10:50:00,37.48,37.52,37.46,37.51,438579.0,33.0264,33.0617,33.0088,33.0529,438579.0
2020-05-22 10:55:00,37.5,37.51,37.46,37.48,154273.0,33.0441,33.0529,33.0088,33.0264,154273.0
2020-05-22 11:00:00,37.48,37.53,37.46,37.49,548214.0,33.0264,33.0705,33.0088,33.0352,548214.0
2020-05-22 11:05:00,37.49,37.52,37.47,37.5,107537.0,33.0352,33.0617,33.0176,33.0441,107537.0
2020-05-22 11:10:00,37.49,37.54,37.47,37.54,346911.0,33.0352,33.0793,33.0176,33.0793,346911.0
2020-05-22 11:15:00,37.54,37.56,37.51,37.55,415058.0,33.0793,33.0969,33.0529,33.0881,415058.0
2020-05-22 11:20:00,37.56,37.56,37.51,37.53,194403.0,33.0969,33.0969,33.0529,33.0705,194403.0
2020-05-22 11:25:00,37.53,37.55,37.51,37.55,871505.0,33.0705,33.0881,33.0529,33.0881,871505.0
2020-05-22 11:30:00,37.55,37.56,37.52,37.53,158236.0,33.0881,33.0969,33.0617,33.0705,158236.0
2020-05-22 11:35:00,37.53,37.56,37.51,37.55,428334.0,33.0705,33.0969,33.0529,33.0881,428334.0
2020-05-22 11:40:00,37.56,37.56,37.49,37.5,252816.0,33.0969,33.0969,33.0352,33.0441,252816.0
2020-05-22 11:45:00,37.49,37.53,37.49,37.52,250688.0,33.0352,33.0705,33.0352,33.0617,250688.0
2020-05-22 11:50:00,37.52,37.55,37.51,37.54,65462.0,33.0617,33.0881,33.0529,33.0793,65462.0
2020-05-22 11:55:00,37.55,37.55,37.51,37.52,50427.0,33.0881,33.0881,33.0529,33.0617,50427.0
2020-05-22 12:00:00,37.52,37.54,37.52,37.52,95247.0,33.0617,33.0793,33.0617,33.0617,95247.0
2020-05-22 12:05:00,37.52,37.53,37.49,37.49,197889.0,33.0617,33.0705,33.0352,33.0352,197889.0
2020-05-22 12:10:00,37.5,37.5,37.46,37.47,147648.0,33.0441,33.0441,33.0088,33.0176,147648.0
2020-05-22 12:15:00,37.47,37.48,37.45,37.46,379293.0,33.0176,33.0264,33.0,33.0088,379293.0
2020-05-22 12:20:00,37.46,37.49,37.45,37.47,396907.0,33.0088,33.0352,33.0,33.0176,396907.0
2020-05-22 12:25:00,37.46,37.47,37.45,37.46,155668.0,33.0088,33.0176,33.0,33.0088,155668.0
2020-05-22 12:30:00,37.47,37.5,37.46,37.47,172882.0,33.0176,33.0441,33.0088,33.0176,172882.0
2020-05-22 12:35:00,37.47,37.51,37.47,37.5,337175.0,33.0176,33.0529,33.0176,33.0441,337175.0
2020-05-22 12:40:00,37.5,37.53,37.49,37.52,52853.0,33.0441,33.0705,33.0352,33.0617,52853.0
2020-05-22 12:45:00,37.52,37.53,37.48,37.48,199279.0,33.0617,33.0705,33.0264,33.0264,199279.0
2020-05-22 12:50:00,37.49,37.49,37.47,37.48,62690.0,33.0352,33.0352,33.0176,33.0264,62690.0
2020-05-22 12:55:00,37.48,37.49,37.44,37.45,197207.0,33.0264,33.0352,32.9912,33.0,197207.0
2020-05-22 13:00:00,37.46,37.49,37.46,37.47,91410.0,33.0088,33.0352,33.0088,33.0176,91410.0
2020-05-22 13:05:00,37.47,37.48,37.43,37.44,174951.0,33.0176,33.0264,32.9824,32.9912,174951.0
2020-05-22 13:10:00,37.44,37.47,37.42,37.45,92073.0,32.9912,33.0176,32.9736,33.0,92073.0
2020-05-22 13:15:00,37.45,37.48,37.45,37.48,88470.0,33.0,33.0264,33.0,33.0264,88470.0
2020-05-22 13:20:00,37.48,37.49,37.47,37.48,100816.0,33.0264,33.0352,33.0176,33.0264,100816.0
2020-05-22 13:25:00,37.48,37.5,37.46,37.47,147469.0,33.0264,33.0441,33.0088,33.0176,147469.0
2020-05-22 13:30:00,37.47,37.48,37.45,37.45,103019.0,33.0176,33.0264,33.0,33.0,103019.0
2020-05-22 13:35:00,37.45,37.47,37.43,37.43,470745.0,33.0,33.0176,32.9824,32.9824,470745.0
2020-05-22 13:40:00,37.43,37.44,37.41,37.42,205905.0,32.9824,32.9912,32.9647,32.9736,205905.0
2020-05-22 13:45:00,37.43,37.45,37.42,37.43,235934.0,32.9824,33.0,32.9736,32.9824,235934.0
2020-05-22 13:50:00,37.43,37.43,37.4,37.41,487014.0,32.9824,32.9824,32.9559,32.9647,487014.0
2020-05-22 13:55:00,37.41,37.45,37.41,37.45,85657.0,32.9647,33.0,32.9647,33.0,85657.0
2020-05-22 14:00:00,37.45,37.46,37.43,37.46,82287.0,33.0,33.0088,32.9824,33.0088,82287.0
2020-05-22 14:05:00,37.46,37.48,37.45,37.47,160720.0,33.0088,33.0264,33.0,33.0176,160720.0
2020-05-22 14:10:00,37.47,37.48,37.46,37.47,195766.0,33.0176,33.0264,33.0088,33.0176,195766.0
2020-05-22 14:15:00,37.46,37.47,37.44,37.45,484541.0,33.0088,33.0176,32.9912,33.0,484541.0
2020-05-22 14:20:00,37.45,37.46,37.43,37.45,133052.0,33.0,33.0088,32.9824,33.0,133052.0
2020-05-22 14:25:00,37.45,37.47,37.42,37.44,257378.0,33.0,33.0176,32.9736,32.9912,257378.0
2020-05-22 14:30:00,37.44,37.45,37.41,37.45,301756.0,32.9912,33.0,32.9647,33.0,301756.0
2020-05-22 14:35:00,37.45,37.46,37.42,37.43,410259.0,33.0,33.0088,32.9736,32.9824,410259.0
2020-05-22 14:40:00,37.43,37.44,37.38,37.39,340521.0,32.9824,32.9912,32.9383,32.9471,340521.0
2020-05-22 14:45:00,37.39,37.41,37.38,37.41,91518.0,32.9471,32.9647,32.9383,32.9647,91518.0
2020-05-22 14:50:00,37.41,37.42,37.38,37.4,436688.0,32.9647,32.9736,32.9383,32.9559,436688.0
2020-05-22 14:55:00,37.39,37.43,37.39,37.41,416988.0,32.9471,32.9824,32.9471,32.9647,416988.0
2020-05-22 15:00:00,37.41,37.42,37.4,37.4,65383.0,32.9647,32.9736,32.9559,32.9559,65383.0
2020-05-22 15:05:00,37.4,37.42,37.38,37.41,261758.0,32.9559,32.9736,32.9383,32.9647,261758.0
2020-05-22 15:10:00,37.4,37.41,37.38,37.38,89061.0,32.9559,32.9647,32.9383,32.9383,89061.0
2020-05-22 15:15:00,37.39,37.4,37.36,37.39,286551.0,32.9471,32.9559,32.9207,32.9471,286551.0
2020-05-22 15:20:00,37.39,37.39,37.34,37.37,199140.0,32.9471,32.9471,32.9031,32.9295,199140.0
2020-05-22 15:25:00,37.37,37.37,37.35,37.37,245930.0,32.9295,32.9295,32.9119,32.9295,245930.0
2020-05-22 15:30:00,37.37,37.39,37.36,37.38,310295.0,32.9295,32.9471,32.9207,32.9383,310295.0
2020-05-22 15:35:00,37.37,37.38,37.36,37.38,211700.0,32.9295,32.9383,32.9207,32.9383,211700.0
2020-05-22 15:40:00,37.38,37.41,37.36,37.39,609257.0,32.9383,32.9647,32.9207,32.9471,609257.0
2020-05-22 15:45:00,37.39,37.43,37.38,37.43,631856.0,32.9471,32.9824,32.9383,32.9824,631856.0
2020-05-22 15:50:00,37.43,37.5,37.4,37.5,2003434.0,32.9824,33.0441,32.9559,33.0441,2003434.0
2020-05-22 15:55:00,37.5,37.52,37.45,37.48,4308866.0,33.0441,33.0617,33.0,33.0264,4308866.0
2020-05-26 09:30:00,38.63,38.73,38.62,38.7,1280798.0,34.0398,34.1279,34.031,34.1015,1280798.0
2020-05-26 09:35:00,38.7,38.72,38.61,38.62,1458297.0,34.1015,34.1191,34.0222,34.031,1458297.0
2020-05-26 09:40:00,38.62,38.72,38.61,38.7,768257.0,34.031,34.1191,34.0222,34.1015,768257.0
2020-05-26 09:45:00,38.7,38.72,38.67,38.68,362330.0,34.1015,34.1191,34.075,34.0838,362330.0
2020-05-26 09:50:00,38.67,38.68,38.63,38.64,485336.0,34.075,34.0838,34.0398,34.0486,485336.0
2020-05-26 09:55:00,38.63,38.66,38.61,38.65,520406.0,34.0398,34.0662,34.0222,34.0574,520406.0
2020-05-26 10:00:00,38.65,38.68,38.62,38.63,319027.0,34.0574,34.0838,34.031,34.0398,319027.0
2020-05-26 10:05:00,38.63,38.64,38.59,38.61,362158.0,34.0398,34.0486,34.0045,34.0222,362158.0
2020-05-26 10:10:00,38.61,38.65,38.59,38.65,193412.0,34.0222,34.0574,34.0045,34.0574,193412.0
2020-05-26 10:15:00,38.65,38.69,38.64,38.69,363051.0,34.0574,34.0927,34.0486,34.0927,363051.0
2020-05-26 10:20:00,38.69,38.71,38.67,38.69,329176.0,34.0927,34.1103,34.075,34.0927,329176.0
2020-05-26 10:25:00,38.69,38.72,38.67,38.71,260806.0,34.0927,34.1191,34.075,34.1103,260806.0
2020-05-26 10:30:00,38.71,38.73,38.69,38.73,428133.0,34.1103,34.1279,34.0927,34.1279,428133.0
2020-05-26 10:35:00,38.73,38.74,38.7,38.71,356148.0,34.1279,34.1367,34.1015,34.1103,356148.0
2020-05-26 10:40:00,38.71,38.73,38.67,38.68,258228.0,34.1103,34.1279,34.075,34.0838,258228.0
2020-05-26 10:45:00,38.68,38.71,38.67,38.68,293653.0,34.0838,34.1103,34.075,34.0838,293653.0
2020-05-26 10:50:00,38.68,38.72,38.68,38.72,198964.0,34.0838,34.1191,34.0838,34.1191,198964.0
2020-05-26 10:55:00,38.72,38.75,38.7,38.74,160369.0,34.1191,34.1455,34.1015,34.1367,160369.0
2020-05-26 11:00:00,38.73,38.75,38.72,38.74,199830.0,34.1279,34.1455,34.1191,34.1367,199830.0
2020-05-26 11:05:00,38.73,38.75,38.71,38.73,163199.0,34.1279,34.1455,34.1103,34.1279,163199.0
2020-05-26 11:10:00,38.73,38.75,38.71,38.74,235199.0,34.1279,34.1455,34.1103,34.1367,235199.0
2020-05-26 11:15:00,38.74,38.75,38.71,38.74,231759.0,34.1367,34.1455,34.1103,34.1367,231759.0
2020-05-26 11:20:00,38.73,38.75,38.69,38.7,191377.0,34.1279,34.1455,34.0927,34.1015,191377.0
2020-05-26 11:25:00,38.69,38.69,38.52,38.6,1584512.0,34.0927,34.0927,33.9429,34.0133,1584512.0
2020-05-26 11:30:00,38.6,38.62,38.59,38.62,318465.0,34.0133,34.031,34.0045,34.031,318465.0
2020-05-26 11:35:00,38.61,38.62,38.56,38.59,304965.0,34.0222,34.031,33.9781,34.0045,304965.0
2020-05-26 11:40:00,38.58,38.59,38.55,38.58,336928.0,33.9957,34.0045,33.9693,33.9957,336928.0
2020-05-26 11:45:00,38.57,38.6,38.53,38.55,201486.0,33.9869,34.0133,33.9517,33.9693,201486.0
2020-05-26 11:50:00,38.55,38.56,38.52,38.54,76606.0,33.9693,33.9781,33.9429,33.9605,76606.0
2020-05-26 11:55:00,38.54,38.54,38.52,38.54,100442.0,33.9605,33.9605,33.9429,33.9605,100442.0
2020-05-26 12:00:00,38.53,38.58,38.53,38.56,215156.0,33.9517,33.9957,33.9517,33.9781,215156.0
2020-05-26 12:05:00,38.56,38.57,38.53,38.54,266777.0,33.9781,33.9869,33.9517,33.9605,266777.0
2020-05-26 12:10:00,38.54,38.57,38.54,38.55,285677.0,33.9605,33.9869,33.9605,33.9693,285677.0
2020-05-26 12:15:00,38.54,38.55,38.51,38.52,195582.0,33.9605,33.9693,33.934,33.9429,195582.0
2020-05-26 12:20:00,38.52,38.55,38.51,38.54,164855.0,33.9429,33.9693,33.934,33.9605,164855.0
2020-05-26 12:25:00,38.54,38.54,38.51,38.52,239279.0,33.9605,33.9605,33.934,33.9429,239279.0
2020-05-26 12:30:00,38.52,38.55,38.51,38.55,128895.0,33.9429,33.9693,33.934,33.9693,128895.0
2020-05-26 12:35:00,38.54,38.6,38.54,38.59,184861.0,33.9605,34.0133,33.9605,34.0045,184861.0
2020-05-26 12:40:00,38.59,38.59,38.56,38.58,194879.0,34.0045,34.0045,33.9781,33.9957,194879.0
2020-05-26 12:45:00,38.58,38.59,38.55,38.55,147070.0,33.9957,34.0045,33.9693,33.9693,147070.0
2020-05-26 12:50:00,38.56,38.58,38.55,38.58,170232.0,33.9781,33.9957,33.9693,33.9957,170232.0
2020-05-26 12:55:00,38.58,38.6,38.57,38.59,254627.0,33.9957,34.0133,33.9869,34.0045,254627.0
2020-05-26 13:00:00,38.59,38.61,38.59,38.59,160279.0,34.0045,34.0222,34.0045,34.0045,160279.0
2020-05-26 13:05:00,38.59,38.61,38.58,38.59,125135.0,34.0045,34.0222,33.9957,34.0045,125135.0
2020-05-26 13:10:00,38.59,38.59,38.57,38.59,63073.0,34.0045,34.0045,33.9869,34.0045,63073.0
2020-05-26 13:15:00,38.58,38.59,38.57,38.58,118936.0,33.9957,34.0045,33.9869,33.9957,118936.0
2020-05-26 13:20:00,38.58,38.6,38.57,38.59,69483.0,33.9957,34.0133,33.9869,34.0045,69483.0
2020-05-26 13:25:00,38.59,38.62,38.59,38.6,156878.0,34.0045,34.031,34.0045,34.0133,156878.0
2020-05-26 13:30:00,38.61,38.61,38.57,38.58,141711.0,34.0222,34.0222,33.9869,33.9957,141711.0
2020-05-26 13:35:00,38.58,38.59,38.57,38.59,33170.0,33.9957,34.0045,33.9869,34.0045,33170.0
2020-05-26 13:40:00,38.59,38.6,38.58,38.6,44161.0,34.0045,34.0133,33.9957,34.0133,44161.0
2020-05-26 13:45:00,38.6,38.6,38.56,38.57,94890.0,34.0133,34.0133,33.9781,33.9869,94890.0
2020-05-26 13:50:00,38.57,38.59,38.56,38.59,57760.0,33.9869,34.0045,33.9781,34.0045,57760.0
2020-05-26 13:55:00,38.59,38.6,38.56,38.57,106269.0,34.0045,34.0133,33.9781,33.9869,106269.0
2020-05-26 14:00:00,38.56,38.61,38.56,38.6,174973.0,33.9781,34.0222,33.9781,34.0133,174973.0
2020-05-26 14:05:00,38.6,38.61,38.58,38.59,134359.0,34.0133,34.0222,33.9957,34.0045,134359.0
2020-05-26 14:10:00,38.59,38.62,38.58,38.59,128341.0,34.0045,34.031,33.9957,34.0045,128341.0
2020-05-26 14:15:00,38.59,38.61,38.59,38.61,52991.0,34.0045,34.0222,34.0045,34.0222,52991.0
2020-05-26 14:20:00,38.61,38.63,38.6,38.62,252532.0,34.0222,34.0398,34.0133,34.031,252532.0
2020-05-26 14:25:00,38.62,38.63,38.6,38.61,71448.0,34.031,34.0398,34.0133,34.0222,71448.0
2020-05-26 14:30:00,38.61,38.62,38.57,38.58,94922.0,34.0222,34.031,33.9869,33.9957,94922.0
2020-05-26 14:35:00,38.58,38.59,38.56,38.57,43509.0,33.9957,34.0045,33.9781,33.9869,43509.0
2020-05-26 14:40:00,38.56,38.57,38.54,38.54,71053.0,33.9781,33.9869,33.9605,33.9605,71053.0
2020-05-26 14:45:00,38.55,38.55,38.52,38.54,94898.0,33.9693,33.9693,33.9429,33.9605,94898.0
2020-05-26 14:50:00,38.54,38.57,38.54,38.55,53250.0,33.9605,33.9869,33.9605,33.9693,53250.0
2020-05-26 14:55:00,38.54,38.57,38.54,38.55,127541.0,33.9605,33.9869,33.9605,33.9693,127541.0
2020-05-26 15:00:00,38.54,38.56,38.5,38.52,81069.0,33.9605,33.9781,33.9252,33.9429,81069.0
2020-05-26 15:05:00,38.53,38.54,38.52,38.52,119880.0,33.9517,33.9605,33.9429,33.9429,119880.0
2020-05-26 15:10:00,38.52,38.54,38.52,38.54,269698.0,33.9429,33.9605,33.9429,33.9605,269698.0
2020-05-26 15:15:00,38.54,38.55,38.5,38.54,272050.0,33.9605,33.9693,33.9252,33.9605,272050.0
2020-05-26 15:20:00,38.54,38.57,38.53,38.56,106868.0,33.9605,33.9869,33.9517,33.9781,106868.0
2020-05-26 15:25:00,38.56,38.56,38.51,38.52,157354.0,33.9781,33.9781,33.934,33.9429,157354.0
2020-05-26 15:30:00,38.52,38.59,38.42,38.45,966556.0,33.9429,34.0045,33.8547,33.8812,966556.0
2020-05-26 15:35:00,38.45,38.51,38.44,38.46,1251346.0,33.8812,33.934,33.8724,33.89,1251346.0
2020-05-26 15:40:00,38.46,38.46,38.26,38.28,1649759.0,33.89,33.89,33.7137,33.7314,1649759.0
2020-05-26 15:45:00,38.27,38.31,38.23,38.24,1052256.0,33.7226,33.7578,33.6873,33.6961,1052256.0
2020-05-26 15:50:00,38.25,38.29,38.21,38.24,1562741.0,33.7049,33.7402,33.6697,33.6961,1562741.0
2020-05-26 15:55:00,38.24,38.33,38.19,38.31,5656515.0,33.6961,33.7754,33.6521,33.7578,5656515.0
2020-05-27 09:30:00,38.32,38.33,38.22,38.26,777827.0,33.7666,33.7754,33.6785,33.7137,777827.0
2020-05-27 09:35:00,38.26,38.27,38.23,38.24,281813.0,33.7137,33.7226,33.6873,33.6961,281813.0
2020-05-27 09:40:00,38.24,38.24,38.2,38.23,293140.0,33.6961,33.6961,33.6609,33.6873,293140.0
2020-05-27 09:45:00,38.22,38.22,38.13,38.14,189283.0,33.6785,33.6785,33.5992,33.608,189283.0
2020-05-27 09:50:00,38.14,38.17,38.11,38.12,389789.0,33.608,33.6344,33.5816,33.5904,389789.0
2020-05-27 09:55:00,38.12,38.17,38.12,38.14,134314.0,33.5904,33.6344,33.5904,33.608,134314.0
2020-05-27 10:00:00,38.16,38.16,38.12,38.12,123017.0,33.6256,33.6256,33.5904,33.5904,123017.0
2020-05-27 10:05:00,38.12,38.18,38.12,38.18,123645.0,33.5904,33.6433,33.5904,33.6433,123645.0
2020-05-27 10:10:00,38.18,38.2,38.17,38.2,198399.0,33.6433,33.6609,33.6344,33.6609,198399.0
2020-05-27 10:15:00,38.19,38.23,38.19,38.2,319139.0,33.6521,33.6873,33.6521,33.6609,319139.0
2020-05-27 10:20:00,38.21,38.22,38.1,38.12,211400.0,33.6697,33.6785,33.5728,33.5904,211400.0
2020-05-27 10:25:00,38.12,38.16,38.1,38.12,80319.0,33.5904,33.6256,33.5728,33.5904,80319.0
2020-05-27 10:30:00,38.12,38.12,38.05,38.05,186906.0,33.5904,33.5904,33.5287,33.5287,186906.0
2020-05-27 10:35:00,38.05,38.09,38.03,38.04,298263.0,33.5287,33.5639,33.5111,33.5199,298263.0
2020-05-27 10:40:00,38.04,38.04,37.98,38.02,369246.0,33.5199,33.5199,33.467,33.5023,369246.0
2020-05-27 10:45:00,38.02,38.03,37.93,37.94,444146.0,33.5023,33.5111,33.423,33.4318,444146.0
2020-05-27 10:50:00,37.94,38.01,37.92,37.99,592053.0,33.4318,33.4935,33.4141,33.4758,592053.0
2020-05-27 10:55:00,38.0,38.02,37.96,38.0,164244.0,33.4846,33.5023,33.4494,33.4846,164244.0
2020-05-27 11:00:00,38.0,38.04,37.96,38.03,86729.0,33.4846,33.5199,33.4494,33.5111,86729.0
2020-05-27 11:05:00,38.03,38.08,38.01,38.07,91962.0,33.5111,33.5551,33.4935,33.5463,91962.0
2020-05-27 11:10:00,38.06,38.09,38.05,38.05,285809.0,33.5375,33.5639,33.5287,33.5287,285809.0
2020-05-27 11:15:00,38.05,38.1,38.03,38.09,293698.0,33.5287,33.5728,33.5111,33.5639,293698.0
2020-05-27 11:20:00,38.09,38.11,38.07,38.09,266730.0,33.5639,33.5816,33.5463,33.5639,266730.0
2020-05-27 11:25:00,38.09,38.14,38.08,38.14,262431.0,33.5639,33.608,33.5551,33.608,262431.0
2020-05-27 11:30:00,38.13,38.18,38.13,38.18,212138.0,33.5992,33.6433,33.5992,33.6433,212138.0
2020-05-27 11:35:00,38.18,38.19,38.0,38.04,768473.0,33.6433,33.6521,33.4846,33.5199,768473.0
2020-05-27 11:40:00,38.03,38.05,37.88,37.89,874958.0,33.5111,33.5287,33.3789,33.3877,874958.0
2020-05-27 11:45:00,37.88,38.1,37.88,38.09,1581975.0,33.3789,33.5728,33.3789,33.5639,1581975.0
2020-05-27 11:50:00,38.08,38.09,38.05,38.07,191050.0,33.5551,33.5639,33.5287,33.5463,191050.0
2020-05-27 11:55:00,38.07,38.07,38.0,38.01,471770.0,33.5463,33.5463,33.4846,33.4935,471770.0
2020-05-27 12:00:00,38.01,38.12,37.98,38.12,172633.0,33.4935,33.5904,33.467,33.5904,172633.0
2020-05-27 12:05:00,38.12,38.13,38.09,38.11,135819.0,33.5904,33.5992,33.5639,33.5816,135819.0
2020-05-27 12:10:00,38.11,38.13,38.08,38.09,81954.0,33.5816,33.5992,33.5551,33.5639,81954.0
2020-05-27 12:15:00,38.1,38.11,38.08,38.09,105731.0,33.5728,33.5816,33.5551,33.5639,105731.0
2020-05-27 12:20:00,38.09,38.1,38.03,38.06,176419.0,33.5639,33.5728,33.5111,33.5375,176419.0
2020-05-27 12:25:00,38.07,38.11,38.06,38.07,210709.0,33.5463,33.5816,33.5375,33.5463,210709.0
2020-05-27 12:30:00,38.07,38.07,38.01,38.02,183022.0,33.5463,33.5463,33.4935,33.5023,183022.0
2020-05-27 12:35:00,38.02,38.03,37.99,38.01,379811.0,33.5023,33.5111,33.4758,33.4935,379811.0
2020-05-27 12:40:00,38.0,38.01,37.98,38.0,250454.0,33.4846,33.4935,33.467,33.4846,250454.0
2020-05-27 12:45:00,38.0,38.04,38.0,38.01,93563.0,33.4846,33.5199,33.4846,33.4935,93563.0
2020-05-27 12:50:00,38.01,38.03,37.99,38.0,241587.0,33.4935,33.5111,33.4758,33.4846,241587.0
2020-05-27 12:55:00,38.0,38.01,37.89,37.92,320521.0,33.4846,33.4935,33.3877,33.4141,320521.0
2020-05-27 13:00:00,37.92,37.95,37.81,37.91,841999.0,33.4141,33.4406,33.3172,33.4053,841999.0
2020-05-27 13:05:00,37.91,37.94,37.87,37.89,292277.0,33.4053,33.4318,33.3701,33.3877,292277.0
2020-05-27 13:10:00,37.89,37.91,37.87,37.9,136652.0,33.3877,33.4053,33.3701,33.3965,136652.0
2020-05-27 13:15:00,37.9,37.94,37.89,37.93,305938.0,33.3965,33.4318,33.3877,33.423,305938.0
2020-05-27 13:20:00,37.93,37.94,37.89,37.9,193098.0,33.423,33.4318,33.3877,33.3965,193098.0
2020-05-27 13:25:00,37.9,37.91,37.83,37.86,160482.0,33.3965,33.4053,33.3348,33.3613,160482.0
2020-05-27 13:30:00,37.87,37.87,37.8,37.84,266700.0,33.3701,33.3701,33.3084,33.3437,266700.0
2020-05-27 13:35:00,37.84,37.94,37.82,37.94,1387177.0,33.3437,33.4318,33.326,33.4318,1387177.0
2020-05-27 13:40:00,37.94,37.98,37.92,37.94,386825.0,33.4318,33.467,33.4141,33.4318,386825.0
2020-05-27 13:45:00,37.94,37.99,37.91,37.99,309379.0,33.4318,33.4758,33.4053,33.4758,309379.0
2020-05-27 13:50:00,38.0,38.02,37.99,38.0,129309.0,33.4846,33.5023,33.4758,33.4846,129309.0
2020-05-27 13:55:00,38.0,38.0,37.98,37.99,136528.0,33.4846,33.4846,33.467,33.4758,136528.0
2020-05-27 14:00:00,37.98,38.07,37.98,38.05,246599.0,33.467,33.5463,33.467,33.5287,246599.0
2020-05-27 14:05:00,38.04,38.04,38.0,38.02,117422.0,33.5199,33.5199,33.4846,33.5023,117422.0
2020-05-27 14:10:00,38.02,38.06,38.02,38.03,91500.0,33.5023,33.5375,33.5023,33.5111,91500.0
2020-05-27 14:15:00,38.04,38.04,37.99,38.03,276398.0,33.5199,33.5199,33.4758,33.5111,276398.0
2020-05-27 14:20:00,38.02,38.03,37.97,38.0,129046.0,33.5023,33.5111,33.4582,33.4846,129046.0
2020-05-27 14:25:00,38.0,38.01,37.97,37.98,90085.0,33.4846,33.4935,33.4582,33.467,90085.0
2020-05-27 14:30:00,37.98,38.02,37.97,38.0,180354.0,33.467,33.5023,33.4582,33.4846,180354.0
2020-05-27 14:35:00,38.0,38.02,37.98,38.01,97653.0,33.4846,33.5023,33.467,33.4935,97653.0
2020-05-27 14:40:00,38.01,38.01,37.99,38.0,42743.0,33.4935,33.4935,33.4758,33.4846,42743.0
2020-05-27 14:45:00,38.01,38.01,37.99,38.01,179822.0,33.4935,33.4935,33.4758,33.4935,179822.0
2020-05-27 14:50:00,38.01,38.04,38.0,38.04,180060.0,33.4935,33.5199,33.4846,33.5199,180060.0
2020-05-27 14:55:00,38.04,38.07,38.02,38.06,223157.0,33.5199,33.5463,33.5023,33.5375,223157.0
2020-05-27 15:00:00,38.06,38.06,38.04,38.05,141652.0,33.5375,33.5375,33.5199,33.5287,141652.0
2020-05-27 15:05:00,38.05,38.06,38.03,38.03,305617.0,33.5287,33.5375,33.5111,33.5111,305617.0
2020-05-27 15:10:00,38.03,38.07,38.02,38.07,238379.0,33.5111,33.5463,33.5023,33.5463,238379.0
2020-05-27 15:15:00,38.07,38.07,38.02,38.05,227187.0,33.5463,33.5463,33.5023,33.5287,227187.0
2020-05-27 15:20:00,38.05,38.07,38.04,38.06,182790.0,33.5287,33.5463,33.5199,33.5375,182790.0
2020-05-27 15:25:00,38.06,38.07,38.04,38.06,154723.0,33.5375,33.5463,33.5199,33.5375,154723.0
2020-05-27 15:30:00,38.06,38.07,38.0,38.01,366135.0,33.5375,33.5463,33.4846,33.4935,366135.0
2020-05-27 15:35:00,38.01,38.06,38.0,38.05,265287.0,33.4935,33.5375,33.4846,33.5287,265287.0
2020-05-27 15:40:00,38.05,38.08,38.04,38.07,351050.0,33.5287,33.5551,33.5199,33.5463,351050.0
2020-05-27 15:45:00,38.07,38.09,38.05,38.08,487715.0,33.5463,33.5639,33.5287,33.5551,487715.0
2020-05-27 15:50:00,38.08,38.1,38.07,38.09,649800.0,33.5551,33.5728,33.5463,33.5639,649800.0
2020-05-27 15:55:00,38.09,38.12,38.08,38.1,1457037.0,33.5639,33.5904,33.5551,33.5728,1457037.0
2020-05-28 09:30:00,38.49,38.53,38.4,38.45,1072389.0,33.9164,33.9517,33.8371,33.8812,1072389.0
2020-05-28 09:35:00,38.45,38.5,38.37,38.4,661972.0,33.8812,33.9252,33.8107,33.8371,661972.0
2020-05-28 09:40:00,38.4,38.46,38.38,38.44,326985.0,33.8371,33.89,33.8195,33.8724,326985.0
2020-05-28 09:45:00,38.43,38.44,38.39,38.4,210060.0,33.8635,33.8724,33.8283,33.8371,210060.0
2020-05-28 09:50:00,38.4,38.47,38.39,38.45,187046.0,33.8371,33.8988,33.8283,33.8812,187046.0
2020-05-28 09:55:00,38.45,38.45,38.42,38.44,196775.0,33.8812,33.8812,33.8547,33.8724,196775.0
2020-05-28 10:00:00,38.45,38.45,38.38,38.41,100329.0,33.8812,33.8812,33.8195,33.8459,100329.0
2020-05-28 10:05:00,38.41,38.5,38.4,38.48,323160.0,33.8459,33.9252,33.8371,33.9076,323160.0
2020-05-28 10:10:00,38.47,38.53,38.46,38.48,61498.0,33.8988,33.9517,33.89,33.9076,61498.0
2020-05-28 10:15:00,38.48,38.49,38.42,38.45,106595.0,33.9076,33.9164,33.8547,33.8812,106595.0
2020-05-28 10:20:00,38.44,38.49,38.44,38.46,140438.0,33.8724,33.9164,33.8724,33.89,140438.0
2020-05-28 10:25:00,38.47,38.52,38.46,38.5,128196.0,33.8988,33.9429,33.89,33.9252,128196.0
2020-05-28 10:30:00,38.51,38.56,38.48,38.53,1463489.0,33.934,33.9781,33.9076,33.9517,1463489.0
2020-05-28 10:35:00,38.53,38.57,38.53,38.55,327034.0,33.9517,33.9869,33.9517,33.9693,327034.0
2020-05-28 10:40:00,38.56,38.6,38.55,38.59,251605.0,33.9781,34.0133,33.9693,34.0045,251605.0
2020-05-28 10:45:00,38.59,38.61,38.58,38.6,75088.0,34.0045,34.0222,33.9957,34.0133,75088.0
2020-05-28 10:50:00,38.6,38.61,38.56,38.6,196459.0,34.0133,34.0222,33.9781,34.0133,196459.0
2020-05-28 10:55:00,38.6,38.62,38.58,38.6,331399.0,34.0133,34.031,33.9957,34.0133,331399.0
2020-05-28 11:00:00,38.6,38.61,38.55,38.58,395828.0,34.0133,34.0222,33.9693,33.9957,395828.0
2020-05-28 11:05:00,38.58,38.66,38.57,38.59,317870.0,33.9957,34.0662,33.9869,34.0045,317870.0
2020-05-28 11:10:00,38.59,38.63,38.57,38.63,201740.0,34.0045,34.0398,33.9869,34.0398,201740.0
2020-05-28 11:15:00,38.63,38.63,38.6,38.62,258406.0,34.0398,34.0398,34.0133,34.031,258406.0
2020-05-28 11:20:00,38.62,38.63,38.58,38.6,122447.0,34.031,34.0398,33.9957,34.0133,122447.0
2020-05-28 11:25:00,38.6,38.64,38.59,38.64,149148.0,34.0133,34.0486,34.0045,34.0486,149148.0
2020-05-28 11:30:00,38.65,38.65,38.57,38.57,183511.0,34.0574,34.0574,33.9869,33.9869,183511.0
2020-05-28 11:35:00,38.57,38.6,38.54,38.54,235716.0,33.9869,34.0133,33.9605,33.9605,235716.0
2020-05-28 11:40:00,38.54,38.58,38.51,38.57,150476.0,33.9605,33.9957,33.934,33.9869,150476.0
2020-05-28 11:45:00,38.57,38.59,38.56,38.59,102873.0,33.9869,34.0045,33.9781,34.0045,102873.0
2020-05-28 11:50:00,38.59,38.59,38.57,38.58,312878.0,34.0045,34.0045,33.9869,33.9957,312878.0
2020-05-28 11:55:00,38.58,38.61,38.56,38.59,105059.0,33.9957,34.0222,33.9781,34.0045,105059.0
2020-05-28 12:00:00,38.59,38.61,38.56,38.58,48964.0,34.0045,34.0222,33.9781,33.9957,48964.0
2020-05-28 12:05:00,38.58,38.61,38.58,38.6,52563.0,33.9957,34.0222,33.9957,34.0133,52563.0
2020-05-28 12:10:00,38.6,38.63,38.59,38.6,97440.0,34.0133,34.0398,34.0045,34.0133,97440.0
2020-05-28 12:15:00,38.61,38.62,38.59,38.59,142129.0,34.0222,34.031,34.0045,34.0045,142129.0
2020-05-28 12:20:00,38.6,38.62,38.59,38.62,128410.0,34.0133,34.031,34.0045,34.031,128410.0
2020-05-28 12:25:00,38.63,38.63,38.59,38.61,114625.0,34.0398,34.0398,34.0045,34.0222,114625.0
2020-05-28 12:30:00,38.61,38.64,38.6,38.64,129917.0,34.0222,34.0486,34.0133,34.0486,129917.0
2020-05-28 12:35:00,38.64,38.69,38.63,38.69,145812.0,34.0486,34.0927,34.0398,34.0927,145812.0
2020-05-28 12:40:00,38.68,38.71,38.68,38.68,199745.0,34.0838,34.1103,34.0838,34.0838,199745.0
2020-05-28 12:45:00,38.68,38.71,38.67,38.71,265705.0,34.0838,34.1103,34.075,34.1103,265705.0
2020-05-28 12:50:00,38.71,38.72,38.69,38.7,172613.0,34.1103,34.1191,34.0927,34.1015,172613.0
2020-05-28 12:55:00,38.69,38.72,38.68,38.71,136331.0,34.0927,34.1191,34.0838,34.1103,136331.0
2020-05-28 13:00:00,38.72,38.74,38.69,38.72,221257.0,34.1191,34.1367,34.0927,34.1191,221257.0
2020-05-28 13:05:00,38.72,38.72,38.68,38.7,121220.0,34.1191,34.1191,34.0838,34.1015,121220.0
2020-05-28 13:10:00,38.7,38.72,38.67,38.71,136052.0,34.1015,34.1191,34.075,34.1103,136052.0
2020-05-28 13:15:00,38.7,38.73,38.68,38.72,721681.0,34.1015,34.1279,34.0838,34.1191,721681.0
2020-05-28 13:20:00,38.72,38.74,38.7,38.73,228341.0,34.1191,34.1367,34.1015,34.1279,228341.0
2020-05-28 13:25:00,38.73,38.75,38.71,38.73,150693.0,34.1279,34.1455,34.1103,34.1279,150693.0
2020-05-28 13:30:00,38.73,38.74,38.71,38.72,77503.0,34.1279,34.1367,34.1103,34.1191,77503.0
2020-05-28 13:35:00,38.72,38.73,38.7,38.7,104290.0,34.1191,34.1279,34.1015,34.1015,104290.0
2020-05-28 13:40:00,38.7,38.72,38.69,38.72,120313.0,34.1015,34.1191,34.0927,34.1191,120313.0
2020-05-28 13:45:00,38.72,38.73,38.69,38.71,122823.0,34.1191,34.1279,34.0927,34.1103,122823.0
2020-05-28 13:50:00,38.71,38.71,38.68,38.71,156681.0,34.1103,34.1103,34.0838,34.1103,156681.0
2020-05-28 13:55:00,38.71,38.73,38.69,38.7,94127.0,34.1103,34.1279,34.0927,34.1015,94127.0
2020-05-28 14:00:00,38.7,38.71,38.67,38.68,217468.0,34.1015,34.1103,34.075,34.0838,217468.0
2020-05-28 14:05:00,38.67,38.69,38.66,38.66,147194.0,34.075,34.0927,34.0662,34.0662,147194.0
2020-05-28 14:10:00,38.66,38.67,38.64,38.66,111371.0,34.0662,34.075,34.0486,34.0662,111371.0
2020-05-28 14:15:00,38.66,38.68,38.66,38.68,153657.0,34.0662,34.0838,34.0662,34.0838,153657.0
2020-05-28 14:20:00,38.68,38.69,38.65,38.67,148157.0,34.0838,34.0927,34.0574,34.075,148157.0
2020-05-28 14:25:00,38.67,38.67,38.61,38.62,325557.0,34.075,34.075,34.0222,34.031,325557.0
2020-05-28 14:30:00,38.63,38.65,38.61,38.63,102069.0,34.0398,34.0574,34.0222,34.0398,102069.0
2020-05-28 14:35:00,38.63,38.63,38.6,38.62,150998.0,34.0398,34.0398,34.0133,34.031,150998.0
2020-05-28 14:40:00,38.62,38.62,38.59,38.59,85602.0,34.031,34.031,34.0045,34.0045,85602.0
2020-05-28 14:45:00,38.6,38.63,38.59,38.61,702344.0,34.0133,34.0398,34.0045,34.0222,702344.0
2020-05-28 14:50:00,38.61,38.63,38.6,38.61,807843.0,34.0222,34.0398,34.0133,34.0222,807843.0
2020-05-28 14:55:00,38.62,38.64,38.59,38.64,114757.0,34.031,34.0486,34.0045,34.0486,114757.0
2020-05-28 15:00:00,38.64,38.64,38.6,38.63,261124.0,34.0486,34.0486,34.0133,34.0398,261124.0
2020-05-28 15:05:00,38.63,38.64,38.61,38.64,215814.0,34.0398,34.0486,34.0222,34.0486,215814.0
2020-05-28 15:10:00,38.63,38.67,38.61,38.66,183766.0,34.0398,34.075,34.0222,34.0662,183766.0
2020-05-28 15:15:00,38.66,38.67,38.45,38.46,914184.0,34.0662,34.075,33.8812,33.89,914184.0
2020-05-28 15:20:00,38.46,38.5,38.38,38.43,1131742.0,33.89,33.9252,33.8195,33.8635,1131742.0
2020-05-28 15:25:00,38.43,38.44,38.31,38.33,742773.0,33.8635,33.8724,33.7578,33.7754,742773.0
2020-05-28 15:30:00,38.33,38.37,38.26,38.32,925594.0,33.7754,33.8107,33.7137,33.7666,925594.0
2020-05-28 15:35:00,38.32,38.36,38.3,38.36,522593.0,33.7666,33.8019,33.749,33.8019,522593.0
2020-05-28 15:40:00,38.35,38.36,38.31,38.34,338055.0,33.7931,33.8019,33.7578,33.7842,338055.0
2020-05-28 15:45:00,38.34,38.36,38.23,38.25,983936.0,33.7842,33.8019,33.6873,33.7049,983936.0
2020-05-28 15:50:00,38.25,38.32,38.19,38.26,1197325.0,33.7049,33.7666,33.6521,33.7137,1197325.0
2020-05-28 15:55:00,38.26,38.31,38.23,38.25,1573884.0,33.7137,33.7578,33.6873,33.7049,1573884.0
2020-05-29 09:30:00,38.72,38.72,38.54,38.61,737122.0,34.1191,34.1191,33.9605,34.0222,737122.0
2020-05-29 09:35:00,38.6,38.62,38.52,38.59,785846.0,34.0133,34.031,33.9429,34.0045,785846.0
2020-05-29 09:40:00,38.59,38.6,38.54,38.59,826004.0,34.0045,34.0133,33.9605,34.0045,826004.0
2020-05-29 09:45:00,38.59,38.63,38.56,38.61,401420.0,34.0045,34.0398,33.9781,34.0222,401420.0
2020-05-29 09:50:00,38.6,38.63,38.57,38.62,445097.0,34.0133,34.0398,33.9869,34.031,445097.0
2020-05-29 09:55:00,38.61,38.62,38.53,38.56,541562.0,34.0222,34.031,33.9517,33.9781,541562.0
2020-05-29 10:00:00,38.55,38.61,38.54,38.61,254059.0,33.9693,34.0222,33.9605,34.0222,254059.0
2020-05-29 10:05:00,38.61,38.67,38.55,38.58,246318.0,34.0222,34.075,33.9693,33.9957,246318.0
2020-05-29 10:10:00,38.58,38.59,38.54,38.57,637907.0,33.9957,34.0045,33.9605,33.9869,637907.0
2020-05-29 10:15:00,38.57,38.63,38.55,38.62,718269.0,33.9869,34.0398,33.9693,34.031,718269.0
2020-05-29 10:20:00,38.61,38.65,38.57,38.62,503242.0,34.0222,34.0574,33.9869,34.031,503242.0
2020-05-29 10:25:00,38.61,38.63,38.5,38.54,477721.0,34.0222,34.0398,33.9252,33.9605,477721.0
2020-05-29 10:30:00,38.54,38.59,38.53,38.57,312906.0,33.9605,34.0045,33.9517,33.9869,312906.0
2020-05-29 10:35:00,38.56,38.61,38.53,38.57,199676.0,33.9781,34.0222,33.9517,33.9869,199676.0
2020-05-29 10:40:00,38.57,38.59,38.53,38.57,240553.0,33.9869,34.0045,33.9517,33.9869,240553.0
2020-05-29 10:45:00,38.58,38.59,38.52,38.54,142355.0,33.9957,34.0045,33.9429,33.9605,142355.0
2020-05-29 10:50:00,38.55,38.59,38.54,38.55,170764.0,33.9693,34.0045,33.9605,33.9693,170764.0
2020-05-29 10:55:00,38.55,38.6,38.54,38.57,590512.0,33.9693,34.0133,33.9605,33.9869,590512.0
2020-05-29 11:00:00,38.57,38.62,38.52,38.54,112177.0,33.9869,34.031,33.9429,33.9605,112177.0
2020-05-29 11:05:00,38.54,38.56,38.52,38.53,90442.0,33.9605,33.9781,33.9429,33.9517,90442.0
2020-05-29 11:10:00,38.52,38.61,38.52,38.61,219392.0,33.9429,34.0222,33.9429,34.0222,219392.0
2020-05-29 11:15:00,38.6,38.62,38.57,38.59,268811.0,34.0133,34.031,33.9869,34.0045,268811.0
2020-05-29 11:20:00,38.6,38.61,38.56,38.57,441028.0,34.0133,34.0222,33.9781,33.9869,441028.0
2020-05-29 11:25:00,38.57,38.57,38.51,38.52,226059.0,33.9869,33.9869,33.934,33.9429,226059.0
2020-05-29 11:30:00,38.52,38.53,38.45,38.48,275465.0,33.9429,33.9517,33.8812,33.9076,275465.0
2020-05-29 11:35:00,38.48,38.56,38.46,38.53,195404.0,33.9076,33.9781,33.89,33.9517,195404.0
2020-05-29 11:40:00,38.53,38.54,38.51,38.52,217293.0,33.9517,33.9605,33.934,33.9429,217293.0
2020-05-29 11:45:00,38.52,38.55,38.48,38.55,238784.0,33.9429,33.9693,33.9076,33.9693,238784.0
2020-05-29 11:50:00,38.55,38.56,38.53,38.54,43862.0,33.9693,33.9781,33.9517,33.9605,43862.0
2020-05-29 11:55:00,38.54,38.57,38.53,38.56,164419.0,33.9605,33.9869,33.9517,33.9781,164419.0
2020-05-29 12:00:00,38.57,38.58,38.56,38.57,106134.0,33.9869,33.9957,33.9781,33.9869,106134.0
2020-05-29 12:05:00,38.58,38.58,38.53,38.54,131058.0,33.9957,33.9957,33.9517,33.9605,131058.0
2020-05-29 12:10:00,38.54,38.57,38.54,38.55,142812.0,33.9605,33.9869,33.9605,33.9693,142812.0
2020-05-29 12:15:00,38.55,38.55,38.51,38.52,245707.0,33.9693,33.9693,33.934,33.9429,245707.0
2020-05-29 12:20:00,38.52,38.52,38.49,38.5,254096.0,33.9429,33.9429,33.9164,33.9252,254096.0
2020-05-29 12:25:00,38.5,38.51,38.49,38.51,391275.0,33.9252,33.934,33.9164,33.934,391275.0
2020-05-29 12:30:00,38.5,38.51,38.48,38.49,121154.0,33.9252,33.934,33.9076,33.9164,121154.0
2020-05-29 12:35:00,38.5,38.51,38.48,38.51,317511.0,33.9252,33.934,33.9076,33.934,317511.0
2020-05-29 12:40:00,38.52,38.52,38.49,38.5,232194.0,33.9429,33.9429,33.9164,33.9252,232194.0
2020-05-29 12:45:00,38.5,38.5,38.46,38.48,554077.0,33.9252,33.9252,33.89,33.9076,554077.0
2020-05-29 12:50:00,38.48,38.49,38.38,38.4,996824.0,33.9076,33.9164,33.8195,33.8371,996824.0
2020-05-29 12:55:00,38.39,38.67,38.36,38.57,2212518.0,33.8283,34.075,33.8019,33.9869,2212518.0
2020-05-29 13:00:00,38.58,38.61,38.5,38.51,595667.0,33.9957,34.0222,33.9252,33.934,595667.0
2020-05-29 13:05:00,38.51,38.54,38.48,38.49,650870.0,33.934,33.9605,33.9076,33.9164,650870.0
2020-05-29 13:10:00,38.49,38.53,38.47,38.52,737003.0,33.9164,33.9517,33.8988,33.9429,737003.0
2020-05-29 13:15:00,38.52,38.55,38.5,38.52,333415.0,33.9429,33.9693,33.9252,33.9429,333415.0
2020-05-29 13:20:00,38.52,38.53,38.49,38.5,313209.0,33.9429,33.9517,33.9164,33.9252,313209.0
2020-05-29 13:25:00,38.5,38.53,38.49,38.52,108884.0,33.9252,33.9517,33.9164,33.9429,108884.0
2020-05-29 13:30:00,38.52,38.53,38.5,38.51,235269.0,33.9429,33.9517,33.9252,33.934,235269.0
2020-05-29 13:35:00,38.51,38.51,38.42,38.45,284920.0,33.934,33.934,33.8547,33.8812,284920.0
2020-05-29 13:40:00,38.45,38.47,38.43,38.43,184391.0,33.8812,33.8988,33.8635,33.8635,184391.0
2020-05-29 13:45:00,38.43,38.46,38.41,38.44,216674.0,33.8635,33.89,33.8459,33.8724,216674.0
2020-05-29 13:50:00,38.44,38.49,38.42,38.48,518273.0,33.8724,33.9164,33.8547,33.9076,518273.0
2020-05-29 13:55:00,38.49,38.5,38.46,38.48,185016.0,33.9164,33.9252,33.89,33.9076,185016.0
2020-05-29 14:00:00,38.48,38.5,38.46,38.48,199143.0,33.9076,33.9252,33.89,33.9076,199143.0
2020-05-29 14:05:00,38.48,38.72,38.45,38.71,1271553.0,33.9076,34.1191,33.8812,34.1103,1271553.0
2020-05-29 14:10:00,38.71,38.72,38.62,38.65,485405.0,34.1103,34.1191,34.031,34.0574,485405.0
2020-05-29 14:15:00,38.65,38.74,38.65,38.73,174110.0,34.0574,34.1367,34.0574,34.1279,174110.0
2020-05-29 14:20:00,38.74,38.75,38.68,38.71,588429.0,34.1367,34.1455,34.0838,34.1103,588429.0
2020-05-29 14:25:00,38.7,38.74,38.67,38.73,268029.0,34.1015,34.1367,34.075,34.1279,268029.0
2020-05-29 14:30:00,38.73,38.74,38.66,38.67,217341.0,34.1279,34.1367,34.0662,34.075,217341.0
2020-05-29 14:35:00,38.66,38.69,38.63,38.65,308866.0,34.0662,34.0927,34.0398,34.0574,308866.0
2020-05-29 14:40:00,38.65,38.67,38.61,38.61,146973.0,34.0574,34.075,34.0222,34.0222,146973.0
2020-05-29 14:45:00,38.62,38.64,38.53,38.53,256752.0,34.031,34.0486,33.9517,33.9517,256752.0
2020-05-29 14:50:00,38.54,38.61,38.31,38.48,1705190.0,33.9605,34.0222,33.7578,33.9076,1705190.0
2020-05-29 14:55:00,38.48,38.81,38.41,38.81,1644948.0,33.9076,34.1984,33.8459,34.1984,1644948.0
2020-05-29 15:00:00,38.8,39.02,38.8,39.01,3085350.0,34.1896,34.3834,34.1896,34.3746,3085350.0
2020-05-29 15:05:00,39.0,39.08,38.93,38.96,1852992.0,34.3658,34.4363,34.3041,34.3306,1852992.0
2020-05-29 15:10:00,38.95,39.03,38.93,38.95,587632.0,34.3218,34.3923,34.3041,34.3218,587632.0
2020-05-29 15:15:00,38.95,39.0,38.92,38.99,470983.0,34.3218,34.3658,34.2953,34.357,470983.0
2020-05-29 15:20:00,38.99,39.06,38.99,39.03,515083.0,34.357,34.4187,34.357,34.3923,515083.0
2020-05-29 15:25:00,39.03,39.03,38.9,38.93,484477.0,34.3923,34.3923,34.2777,34.3041,484477.0
2020-05-29 15:30:00,38.93,39.02,38.92,38.97,444678.0,34.3041,34.3834,34.2953,34.3394,444678.0
2020-05-29 15:35:00,38.98,39.05,38.97,39.05,472897.0,34.3482,34.4099,34.3394,34.4099,472897.0
2020-05-29 15:40:00,39.05,39.06,39.01,39.05,777337.0,34.4099,34.4187,34.3746,34.4099,777337.0
2020-05-29 15:45:00,39.06,39.09,38.99,39.02,1054129.0,34.4187,34.4451,34.357,34.3834,1054129.0
2020-05-29 15:50:00,39.02,39.09,39.0,39.07,1853175.0,34.3834,34.4451,34.3658,34.4275,1853175.0
2020-05-29 15:55:00,39.06,39.1,39.02,39.03,4405230.0,34.4187,34.4539,34.3834,34.3923,4405230.0
2020-06-01 09:30:00,39.33,39.36,39.23,39.28,558932.0,34.6566,34.683,34.5685,34.6125,558932.0
2020-06-01 09:35:00,39.28,39.4,39.25,39.4,543609.0,34.6125,34.7183,34.5861,34.7183,543609.0
2020-06-01 09:40:00,39.4,39.48,39.39,39.46,602566.0,34.7183,34.7888,34.7095,34.7712,602566.0
2020-06-01 09:45:00,39.46,39.49,39.45,39.48,299157.0,34.7712,34.7976,34.7623,34.7888,299157.0
2020-06-01 09:50:00,39.48,39.49,39.39,39.41,423122.0,34.7888,34.7976,34.7095,34.7271,423122.0
2020-06-01 09:55:00,39.41,39.41,39.37,39.38,302852.0,34.7271,34.7271,34.6918,34.7007,302852.0
2020-06-01 10:00:00,39.38,39.44,39.32,39.37,393330.0,34.7007,34.7535,34.6478,34.6918,393330.0
2020-06-01 10:05:00,39.38,39.44,39.37,39.42,129317.0,34.7007,34.7535,34.6918,34.7359,129317.0
2020-06-01 10:10:00,39.42,39.54,39.41,39.53,156542.0,34.7359,34.8416,34.7271,34.8328,156542.0
2020-06-01 10:15:00,39.53,39.59,39.52,39.57,220111.0,34.8328,34.8857,34.824,34.8681,220111.0
2020-06-01 10:20:00,39.57,39.61,39.55,39.6,168798.0,34.8681,34.9033,34.8505,34.8945,168798.0
2020-06-01 10:25:00,39.6,39.61,39.57,39.6,254655.0,34.8945,34.9033,34.8681,34.8945,254655.0
2020-06-01 10:30:00,39.6,39.64,39.59,39.61,303718.0,34.8945,34.9298,34.8857,34.9033,303718.0
2020-06-01 10:35:00,39.61,39.61,39.56,39.59,118879.0,34.9033,34.9033,34.8593,34.8857,118879.0
2020-06-01 10:40:00,39.59,39.6,39.55,39.57,239715.0,34.8857,34.8945,34.8505,34.8681,239715.0
2020-06-01 10:45:00,39.57,39.57,39.52,39.54,77220.0,34.8681,34.8681,34.824,34.8416,77220.0
2020-06-01 10:50:00,39.53,39.61,39.51,39.6,417042.0,34.8328,34.9033,34.8152,34.8945,417042.0
2020-06-01 10:55:00,39.6,39.65,39.6,39.64,81849.0,34.8945,34.9386,34.8945,34.9298,81849.0
2020-06-01 11:00:00,39.64,39.66,39.54,39.55,486269.0,34.9298,34.9474,34.8416,34.8505,486269.0
2020-06-01 11:05:00,39.55,39.58,39.54,39.55,188879.0,34.8505,34.8769,34.8416,34.8505,188879.0
2020-06-01 11:10:00,39.55,39.56,39.53,39.56,219634.0,34.8505,34.8593,34.8328,34.8593,219634.0
2020-06-01 11:15:00,39.55,39.6,39.53,39.57,196708.0,34.8505,34.8945,34.8328,34.8681,196708.0
2020-06-01 11:20:00,39.57,39.58,39.54,39.55,97940.0,34.8681,34.8769,34.8416,34.8505,97940.0
2020-06-01 11:25:00,39.55,39.58,39.51,39.57,129897.0,34.8505,34.8769,34.8152,34.8681,129897.0
2020-06-01 11:30:00,39.56,39.57,39.53,39.55,214940.0,34.8593,34.8681,34.8328,34.8505,214940.0
2020-06-01 11:35:00,39.55,39.58,39.52,39.58,103347.0,34.8505,34.8769,34.824,34.8769,103347.0
2020-06-01 11:40:00,39.58,39.59,39.56,39.57,136655.0,34.8769,34.8857,34.8593,34.8681,136655.0
2020-06-01 11:45:00,39.57,39.59,39.56,39.59,58968.0,34.8681,34.8857,34.8593,34.8857,58968.0
2020-06-01 11:50:00,39.58,39.58,39.56,39.57,58527.0,34.8769,34.8769,34.8593,34.8681,58527.0
2020-06-01 11:55:00,39.57,39.59,39.57,39.59,32644.0,34.8681,34.8857,34.8681,34.8857,32644.0
2020-06-01 12:00:00,39.59,39.59,39.54,39.59,191061.0,34.8857,34.8857,34.8416,34.8857,191061.0
2020-06-01 12:05:00,39.59,39.6,39.58,39.58,26138.0,34.8857,34.8945,34.8769,34.8769,26138.0
2020-06-01 12:10:00,39.59,39.61,39.57,39.58,97616.0,34.8857,34.9033,34.8681,34.8769,97616.0
2020-06-01 12:15:00,39.57,39.6,39.57,39.6,27185.0,34.8681,34.8945,34.8681,34.8945,27185.0
2020-06-01 12:20:00,39.59,39.62,39.59,39.62,166861.0,34.8857,34.9121,34.8857,34.9121,166861.0
2020-06-01 12:25:00,39.61,39.62,39.59,39.61,99451.0,34.9033,34.9121,34.8857,34.9033,99451.0
2020-06-01 12:30:00,39.61,39.63,39.61,39.62,19058.0,34.9033,34.921,34.9033,34.9121,19058.0
2020-06-01 12:35:00,39.62,39.63,39.61,39.61,43326.0,34.9121,34.921,34.9033,34.9033,43326.0
2020-06-01 12:40:00,39.61,39.62,39.6,39.6,50189.0,34.9033,34.9121,34.8945,34.8945,50189.0
2020-06-01 12:45:00,39.6,39.62,39.6,39.62,49644.0,34.8945,34.9121,34.8945,34.9121,49644.0
2020-06-01 12:50:00,39.62,39.63,39.61,39.63,64441.0,34.9121,34.921,34.9033,34.921,64441.0
2020-06-01 12:55:00,39.62,39.63,39.61,39.63,64636.0,34.9121,34.921,34.9033,34.921,64636.0
2020-06-01 13:00:00,39.63,39.65,39.62,39.65,70082.0,34.921,34.9386,34.9121,34.9386,70082.0
2020-06-01 13:05:00,39.65,39.68,39.64,39.66,134767.0,34.9386,34.965,34.9298,34.9474,134767.0
2020-06-01 13:10:00,39.66,39.68,39.64,39.66,211229.0,34.9474,34.965,34.9298,34.9474,211229.0
2020-06-01 13:15:00,39.66,39.68,39.66,39.68,204303.0,34.9474,34.965,34.9474,34.965,204303.0
2020-06-01 13:20:00,39.67,39.68,39.66,39.67,83979.0,34.9562,34.965,34.9474,34.9562,83979.0
2020-06-01 13:25:00,39.67,39.69,39.65,39.66,142327.0,34.9562,34.9738,34.9386,34.9474,142327.0
2020-06-01 13:30:00,39.66,39.67,39.65,39.66,72183.0,34.9474,34.9562,34.9386,34.9474,72183.0
2020-06-01 13:35:00,39.66,39.68,39.66,39.68,34561.0,34.9474,34.965,34.9474,34.965,34561.0
2020-06-01 13:40:00,39.68,39.69,39.67,39.68,51826.0,34.965,34.9738,34.9562,34.965,51826.0
2020-06-01 13:45:00,39.68,39.68,39.67,39.67,24082.0,34.965,34.965,34.9562,34.9562,24082.0
2020-06-01 13:50:00,39.68,39.68,39.65,39.66,312879.0,34.965,34.965,34.9386,34.9474,312879.0
2020-06-01 13:55:00,39.66,39.68,39.65,39.68,245778.0,34.9474,34.965,34.9386,34.965,245778.0
2020-06-01 14:00:00,39.68,39.7,39.67,39.69,90770.0,34.965,34.9826,34.9562,34.9738,90770.0
2020-06-01 14:05:00,39.7,39.7,39.68,39.69,67217.0,34.9826,34.9826,34.965,34.9738,67217.0
2020-06-01 14:10:00,39.69,39.69,39.66,39.69,119723.0,34.9738,34.9738,34.9474,34.9738,119723.0
2020-06-01 14:15:00,39.69,39.69,39.66,39.68,73700.0,34.9738,34.9738,34.9474,34.965,73700.0
2020-06-01 14:20:00,39.68,39.69,39.66,39.67,81072.0,34.965,34.9738,34.9474,34.9562,81072.0
2020-06-01 14:25:00,39.67,39.68,39.66,39.68,55502.0,34.9562,34.965,34.9474,34.965,55502.0
2020-06-01 14:30:00,39.68,39.69,39.66,39.68,79866.0,34.965,34.9738,34.9474,34.965,79866.0
2020-06-01 14:35:00,39.68,39.69,39.66,39.69,115460.0,34.965,34.9738,34.9474,34.9738,115460.0
2020-06-01 14:40:00,39.69,39.7,39.68,39.7,94499.0,34.9738,34.9826,34.965,34.9826,94499.0
2020-06-01 14:45:00,39.69,39.7,39.68,39.7,149778.0,34.9738,34.9826,34.965,34.9826,149778.0
2020-06-01 14:50:00,39.7,39.73,39.69,39.71,358203.0,34.9826,35.0091,34.9738,34.9914,358203.0
2020-06-01 14:55:00,39.71,39.74,39.71,39.73,202968.0,34.9914,35.0179,34.9914,35.0091,202968.0
2020-06-01 15:00:00,39.73,39.75,39.72,39.73,55915.0,35.0091,35.0267,35.0003,35.0091,55915.0
2020-06-01 15:05:00,39.73,39.74,39.69,39.73,214627.0,35.0091,35.0179,34.9738,35.0091,214627.0
2020-06-01 15:10:00,39.73,39.73,39.7,39.71,73610.0,35.0091,35.0091,34.9826,34.9914,73610.0
2020-06-01 15:15:00,39.71,39.73,39.68,39.73,114862.0,34.9914,35.0091,34.965,35.0091,114862.0
2020-06-01 15:20:00,39.73,39.77,39.72,39.77,212691.0,35.0091,35.0443,35.0003,35.0443,212691.0
2020-06-01 15:25:00,39.77,39.79,39.76,39.76,250873.0,35.0443,35.0619,35.0355,35.0355,250873.0
2020-06-01 15:30:00,39.77,39.79,39.75,39.79,296291.0,35.0443,35.0619,35.0267,35.0619,296291.0
2020-06-01 15:35:00,39.79,39.79,39.76,39.77,389262.0,35.0619,35.0619,35.0355,35.0443,389262.0
2020-06-01 15:40:00,39.75,39.77,39.71,39.75,2346861.0,35.0267,35.0443,34.9914,35.0267,2346861.0
2020-06-01 15:45:00,39.75,39.78,39.71,39.76,1211198.0,35.0267,35.0531,34.9914,35.0355,1211198.0
2020-06-01 15:50:00,39.75,39.79,39.71,39.74,983646.0,35.0267,35.0619,34.9914,35.0179,983646.0
2020-06-01 15:55:00,39.74,39.8,39.72,39.78,2100538.0,35.0179,35.0708,35.0003,35.0531,2100538.0
2020-06-02 09:30:00,40.08,40.13,40.03,40.07,541829.0,35.3175,35.3615,35.2734,35.3087,541829.0
2020-06-02 09:35:00,40.07,40.08,40.0,40.06,345673.0,35.3087,35.3175,35.247,35.2999,345673.0
2020-06-02 09:40:00,40.06,40.12,40.05,40.11,153748.0,35.2999,35.3527,35.291,35.3439,153748.0
2020-06-02 09:45:00,40.11,40.17,40.11,40.15,405020.0,35.3439,35.3968,35.3439,35.3792,405020.0
2020-06-02 09:50:00,40.15,40.23,40.14,40.22,310507.0,35.3792,35.4497,35.3704,35.4408,310507.0
2020-06-02 09:55:00,40.22,40.29,40.2,40.29,247148.0,35.4408,35.5025,35.4232,35.5025,247148.0
2020-06-02 10:00:00,40.29,40.35,40.29,40.3,581374.0,35.5025,35.5554,35.5025,35.5113,581374.0
2020-06-02 10:05:00,40.3,40.37,40.29,40.37,896565.0,35.5113,35.573,35.5025,35.573,896565.0
2020-06-02 10:10:00,40.37,40.4,40.34,40.36,401566.0,35.573,35.5995,35.5466,35.5642,401566.0
2020-06-02 10:15:00,40.36,40.43,40.35,40.43,285472.0,35.5642,35.6259,35.5554,35.6259,285472.0
2020-06-02 10:20:00,40.43,40.47,40.42,40.44,430977.0,35.6259,35.6611,35.6171,35.6347,430977.0
2020-06-02 10:25:00,40.45,40.52,40.44,40.51,512139.0,35.6435,35.7052,35.6347,35.6964,512139.0
2020-06-02 10:30:00,40.52,40.6,40.46,40.47,613791.0,35.7052,35.7757,35.6523,35.6611,613791.0
2020-06-02 10:35:00,40.47,40.5,40.46,40.48,634247.0,35.6611,35.6876,35.6523,35.67,634247.0
2020-06-02 10:40:00,40.48,40.5,40.4,40.41,661659.0,35.67,35.6876,35.5995,35.6083,661659.0
2020-06-02 10:45:00,40.42,40.46,40.36,40.36,416915.0,35.6171,35.6523,35.5642,35.5642,416915.0
2020-06-02 10:50:00,40.37,40.43,40.34,40.42,254559.0,35.573,35.6259,35.5466,35.6171,254559.0
2020-06-02 10:55:00,40.42,40.47,40.42,40.44,362414.0,35.6171,35.6611,35.6171,35.6347,362414.0
2020-06-02 11:00:00,40.44,40.46,40.33,40.42,455561.0,35.6347,35.6523,35.5378,35.6171,455561.0
2020-06-02 11:05:00,40.41,40.42,40.31,40.33,150027.0,35.6083,35.6171,35.5202,35.5378,150027.0
2020-06-02 11:10:00,40.33,40.4,40.32,40.35,241017.0,35.5378,35.5995,35.529,35.5554,241017.0
2020-06-02 11:15:00,40.35,40.44,40.34,40.43,196821.0,35.5554,35.6347,35.5466,35.6259,196821.0
2020-06-02 11:20:00,40.43,40.44,40.39,40.4,230374.0,35.6259,35.6347,35.5906,35.5995,230374.0
2020-06-02 11:25:00,40.4,40.41,40.33,40.34,240924.0,35.5995,35.6083,35.5378,35.5466,240924.0
2020-06-02 11:30:00,40.34,40.4,40.32,40.38,263254.0,35.5466,35.5995,35.529,35.5818,263254.0
2020-06-02 11:35:00,40.38,40.39,40.34,40.37,205225.0,35.5818,35.5906,35.5466,35.573,205225.0
2020-06-02 11:40:00,40.37,40.39,40.34,40.34,141991.0,35.573,35.5906,35.5466,35.5466,141991.0
2020-06-02 11:45:00,40.35,40.39,40.33,40.36,286780.0,35.5554,35.5906,35.5378,35.5642,286780.0
2020-06-02 11:50:00,40.35,40.36,40.32,40.33,268806.0,35.5554,35.5642,35.529,35.5378,268806.0
2020-06-02 11:55:00,40.33,40.35,40.29,40.33,443637.0,35.5378,35.5554,35.5025,35.5378,443637.0
2020-06-02 12:00:00,40.33,40.37,40.31,40.37,110454.0,35.5378,35.573,35.5202,35.573,110454.0
2020-06-02 12:05:00,40.37,40.37,40.35,40.35,93833.0,35.573,35.573,35.5554,35.5554,93833.0
2020-06-02 12:10:00,40.35,40.37,40.34,40.36,132112.0,35.5554,35.573,35.5466,35.5642,132112.0
2020-06-02 12:15:00,40.35,40.37,40.34,40.37,75047.0,35.5554,35.573,35.5466,35.573,75047.0
2020-06-02 12:20:00,40.36,40.39,40.34,40.36,164856.0,35.5642,35.5906,35.5466,35.5642,164856.0
2020-06-02 12:25:00,40.36,40.4,40.35,40.4,102793.0,35.5642,35.5995,35.5554,35.5995,102793.0
2020-06-02 12:30:00,40.4,40.42,40.39,40.41,190462.0,35.5995,35.6171,35.5906,35.6083,190462.0
2020-06-02 12:35:00,40.4,40.44,40.4,40.43,52968.0,35.5995,35.6347,35.5995,35.6259,52968.0
2020-06-02 12:40:00,40.43,40.45,40.42,40.43,121255.0,35.6259,35.6435,35.6171,35.6259,121255.0
2020-06-02 12:45:00,40.43,40.44,40.41,40.41,117464.0,35.6259,35.6347,35.6083,35.6083,117464.0
2020-06-02 12:50:00,40.42,40.43,40.39,40.4,211195.0,35.6171,35.6259,35.5906,35.5995,211195.0
2020-06-02 12:55:00,40.4,40.4,40.36,40.37,323580.0,35.5995,35.5995,35.5642,35.573,323580.0
2020-06-02 13:00:00,40.37,40.41,40.36,40.41,303299.0,35.573,35.6083,35.5642,35.6083,303299.0
2020-06-02 13:05:00,40.41,40.43,40.39,40.42,172013.0,35.6083,35.6259,35.5906,35.6171,172013.0
2020-06-02 13:10:00,40.42,40.43,40.39,40.42,142412.0,35.6171,35.6259,35.5906,35.6171,142412.0
2020-06-02 13:15:00,40.41,40.44,40.4,40.44,101853.0,35.6083,35.6347,35.5995,35.6347,101853.0
2020-06-02 13:20:00,40.44,40.44,40.41,40.43,336998.0,35.6347,35.6347,35.6083,35.6259,336998.0
2020-06-02 13:25:00,40.43,40.44,40.41,40.44,113974.0,35.6259,35.6347,35.6083,35.6347,113974.0
2020-06-02 13:30:00,40.44,40.44,40.4,40.44,124035.0,35.6347,35.6347,35.5995,35.6347,124035.0
2020-06-02 13:35:00,40.44,40.45,40.43,40.45,122404.0,35.6347,35.6435,35.6259,35.6435,122404.0
2020-06-02 13:40:00,40.45,40.46,40.44,40.46,118209.0,35.6435,35.6523,35.6347,35.6523,118209.0
2020-06-02 13:45:00,40.46,40.46,40.43,40.46,141338.0,35.6523,35.6523,35.6259,35.6523,141338.0
2020-06-02 13:50:00,40.46,40.47,40.44,40.44,145383.0,35.6523,35.6611,35.6347,35.6347,145383.0
2020-06-02 13:55:00,40.45,40.48,40.43,40.47,181136.0,35.6435,35.67,35.6259,35.6611,181136.0
2020-06-02 14:00:00,40.47,40.5,40.45,40.49,106593.0,35.6611,35.6876,35.6435,35.6788,106593.0
2020-06-02 14:05:00,40.49,40.49,40.41,40.43,156948.0,35.6788,35.6788,35.6083,35.6259,156948.0
2020-06-02 14:10:00,40.43,40.46,40.42,40.45,71776.0,35.6259,35.6523,35.6171,35.6435,71776.0
2020-06-02 14:15:00,40.46,40.49,40.44,40.48,142339.0,35.6523,35.6788,35.6347,35.67,142339.0
2020-06-02 14:20:00,40.48,40.49,40.45,40.47,170076.0,35.67,35.6788,35.6435,35.6611,170076.0
2020-06-02 14:25:00,40.47,40.47,40.39,40.4,228983.0,35.6611,35.6611,35.5906,35.5995,228983.0
2020-06-02 14:30:00,40.4,40.42,40.37,40.38,196713.0,35.5995,35.6171,35.573,35.5818,196713.0
2020-06-02 14:35:00,40.38,40.39,40.35,40.37,166950.0,35.5818,35.5906,35.5554,35.573,166950.0
2020-06-02 14:40:00,40.36,40.44,40.36,40.44,184951.0,35.5642,35.6347,35.5642,35.6347,184951.0
2020-06-02 14:45:00,40.44,40.44,40.41,40.42,118579.0,35.6347,35.6347,35.6083,35.6171,118579.0
2020-06-02 14:50:00,40.43,40.44,40.4,40.43,95018.0,35.6259,35.6347,35.5995,35.6259,95018.0
2020-06-02 14:55:00,40.43,40.46,40.4,40.44,232149.0,35.6259,35.6523,35.5995,35.6347,232149.0
2020-06-02 15:00:00,40.44,40.44,40.4,40.43,185783.0,35.6347,35.6347,35.5995,35.6259,185783.0
2020-06-02 15:05:00,40.43,40.43,40.39,40.4,120396.0,35.6259,35.6259,35.5906,35.5995,120396.0
2020-06-02 15:10:00,40.4,40.43,40.38,40.4,233987.0,35.5995,35.6259,35.5818,35.5995,233987.0
2020-06-02 15:15:00,40.4,40.43,40.4,40.4,93812.0,35.5995,35.6259,35.5995,35.5995,93812.0
2020-06-02 15:20:00,40.4,40.42,40.36,40.38,241334.0,35.5995,35.6171,35.5642,35.5818,241334.0
2020-06-02 15:25:00,40.38,40.41,40.35,40.4,307164.0,35.5818,35.6083,35.5554,35.5995,307164.0
2020-06-02 15:30:00,40.41,40.44,40.4,40.42,275826.0,35.6083,35.6347,35.5995,35.6171,275826.0
2020-06-02 15:35:00,40.43,40.45,40.42,40.44,211006.0,35.6259,35.6435,35.6171,35.6347,211006.0
2020-06-02 15:40:00,40.44,40.45,40.44,40.45,317187.0,35.6347,35.6435,35.6347,35.6435,317187.0
2020-06-02 15:45:00,40.45,40.48,40.42,40.48,742106.0,35.6435,35.67,35.6171,35.67,742106.0
2020-06-02 15:50:00,40.48,40.52,40.45,40.48,1036797.0,35.67,35.7052,35.6435,35.67,1036797.0
2020-06-02 15:55:00,40.48,40.53,40.45,40.48,2454461.0,35.67,35.714,35.6435,35.67,2454461.0
2020-06-03 09:30:00,40.87,40.93,40.82,40.93,407236.0,36.0136,36.0665,35.9696,36.0665,407236.0
2020-06-03 09:35:00,40.93,40.96,40.82,40.85,451501.0,36.0665,36.0929,35.9696,35.996,451501.0
2020-06-03 09:40:00,40.85,40.9,40.85,40.89,184472.0,35.996,36.04,35.996,36.0312,184472.0
2020-06-03 09:45:00,40.89,40.9,40.85,40.87,226541.0,36.0312,36.04,35.996,36.0136,226541.0
2020-06-03 09:50:00,40.88,40.96,40.87,40.89,390110.0,36.0224,36.0929,36.0136,36.0312,390110.0
2020-06-03 09:55:00,40.9,40.94,40.87,40.91,238356.0,36.04,36.0753,36.0136,36.0489,238356.0
2020-06-03 10:00:00,40.91,41.0,40.9,40.98,166903.0,36.0489,36.1282,36.04,36.1105,166903.0
2020-06-03 10:05:00,40.98,41.01,40.96,40.98,209693.0,36.1105,36.137,36.0929,36.1105,209693.0
2020-06-03 10:10:00,40.97,40.98,40.92,40.93,168857.0,36.1017,36.1105,36.0577,36.0665,168857.0
2020-06-03 10:15:00,40.94,41.03,40.93,41.03,184833.0,36.0753,36.1546,36.0665,36.1546,184833.0
2020-06-03 10:20:00,41.03,41.06,41.01,41.05,200793.0,36.1546,36.181,36.137,36.1722,200793.0
2020-06-03 10:25:00,41.05,41.12,41.05,41.12,204355.0,36.1722,36.2339,36.1722,36.2339,204355.0
2020-06-03 10:30:00,41.12,41.13,41.08,41.11,143412.0,36.2339,36.2427,36.1987,36.2251,143412.0
2020-06-03 10:35:00,41.11,41.13,41.09,41.11,216799.0,36.2251,36.2427,36.2075,36.2251,216799.0
2020-06-03 10:40:00,41.11,41.13,41.07,41.13,442858.0,36.2251,36.2427,36.1898,36.2427,442858.0
2020-06-03 10:45:00,41.13,41.13,41.1,41.12,139707.0,36.2427,36.2427,36.2163,36.2339,139707.0
2020-06-03 10:50:00,41.12,41.15,41.1,41.15,92858.0,36.2339,36.2603,36.2163,36.2603,92858.0
2020-06-03 10:55:00,41.14,41.16,41.09,41.09,281099.0,36.2515,36.2692,36.2075,36.2075,281099.0
2020-06-03 11:00:00,41.09,41.14,41.08,41.13,261395.0,36.2075,36.2515,36.1987,36.2427,261395.0
2020-06-03 11:05:00,41.13,41.17,41.11,41.13,192269.0,36.2427,36.278,36.2251,36.2427,192269.0
2020-06-03 11:10:00,41.13,41.15,41.1,41.14,208960.0,36.2427,36.2603,36.2163,36.2515,208960.0
2020-06-03 11:15:00,41.14,41.18,41.13,41.16,187325.0,36.2515,36.2868,36.2427,36.2692,187325.0
2020-06-03 11:20:00,41.16,41.16,41.12,41.14,308496.0,36.2692,36.2692,36.2339,36.2515,308496.0
2020-06-03 11:25:00,41.14,41.17,41.13,41.16,138137.0,36.2515,36.278,36.2427,36.2692,138137.0
2020-06-03 11:30:00,41.17,41.18,41.14,41.17,239287.0,36.278,36.2868,36.2515,36.278,239287.0
2020-06-03 11:35:00,41.17,41.17,41.11,41.13,212728.0,36.278,36.278,36.2251,36.2427,212728.0
2020-06-03 11:40:00,41.13,41.15,41.12,41.12,234164.0,36.2427,36.2603,36.2339,36.2339,234164.0
2020-06-03 11:45:00,41.12,41.15,41.09,41.13,355509.0,36.2339,36.2603,36.2075,36.2427,355509.0
2020-06-03 11:50:00,41.13,41.15,41.12,41.14,346017.0,36.2427,36.2603,36.2339,36.2515,346017.0
2020-06-03 11:55:00,41.14,41.16,41.12,41.13,156510.0,36.2515,36.2692,36.2339,36.2427,156510.0
2020-06-03 12:00:00,41.12,41.15,41.1,41.15,173287.0,36.2339,36.2603,36.2163,36.2603,173287.0
2020-06-03 12:05:00,41.15,41.16,41.12,41.13,79532.0,36.2603,36.2692,36.2339,36.2427,79532.0
2020-06-03 12:10:00,41.13,41.14,41.11,41.13,387891.0,36.2427,36.2515,36.2251,36.2427,387891.0
2020-06-03 12:15:00,41.14,41.15,41.09,41.11,306952.0,36.2515,36.2603,36.2075,36.2251,306952.0
2020-06-03 12:20:00,41.11,41.12,41.09,41.09,126093.0,36.2251,36.2339,36.2075,36.2075,126093.0
2020-06-03 12:25:00,41.09,41.11,41.08,41.09,466585.0,36.2075,36.2251,36.1987,36.2075,466585.0
2020-06-03 12:30:00,41.1,41.11,41.09,41.1,54615.0,36.2163,36.2251,36.2075,36.2163,54615.0
2020-06-03 12:35:00,41.1,41.11,41.09,41.1,160628.0,36.2163,36.2251,36.2075,36.2163,160628.0
2020-06-03 12:40:00,41.1,41.11,41.09,41.11,64051.0,36.2163,36.2251,36.2075,36.2251,64051.0
2020-06-03 12:45:00,41.11,41.12,41.07,41.08,129541.0,36.2251,36.2339,36.1898,36.1987,129541.0
2020-06-03 12:50:00,41.08,41.09,41.05,41.06,94728.0,36.1987,36.2075,36.1722,36.181,94728.0
2020-06-03 12:55:00,41.05,41.07,41.05,41.05,117555.0,36.1722,36.1898,36.1722,36.1722,117555.0
2020-06-03 13:00:00,41.06,41.07,41.03,41.05,105593.0,36.181,36.1898,36.1546,36.1722,105593.0
2020-06-03 13:05:00,41.05,41.06,41.03,41.05,79227.0,36.1722,36.181,36.1546,36.1722,79227.0
2020-06-03 13:10:00,41.06,41.08,41.05,41.07,69762.0,36.181,36.1987,36.1722,36.1898,69762.0
2020-06-03 13:15:00,41.07,41.08,41.05,41.08,80856.0,36.1898,36.1987,36.1722,36.1987,80856.0
2020-06-03 13:20:00,41.08,41.09,41.07,41.09,59142.0,36.1987,36.2075,36.1898,36.2075,59142.0
2020-06-03 13:25:00,41.09,41.11,41.07,41.08,213837.0,36.2075,36.2251,36.1898,36.1987,213837.0
2020-06-03 13:30:00,41.09,41.1,41.07,41.09,69872.0,36.2075,36.2163,36.1898,36.2075,69872.0
2020-06-03 13:35:00,41.09,41.1,41.07,41.09,54328.0,36.2075,36.2163,36.1898,36.2075,54328.0
2020-06-03 13:40:00,41.09,41.11,41.08,41.1,65570.0,36.2075,36.2251,36.1987,36.2163,65570.0
2020-06-03 13:45:00,41.1,41.11,41.06,41.06,100512.0,36.2163,36.2251,36.181,36.181,100512.0
2020-06-03 13:50:00,41.06,41.1,41.05,41.09,84952.0,36.181,36.2163,36.1722,36.2075,84952.0
2020-06-03 13:55:00,41.09,41.1,41.08,41.09,63943.0,36.2075,36.2163,36.1987,36.2075,63943.0
2020-06-03 14:00:00,41.1,41.15,41.09,41.15,65030.0,36.2163,36.2603,36.2075,36.2603,65030.0
2020-06-03 14:05:00,41.15,41.15,41.12,41.14,45151.0,36.2603,36.2603,36.2339,36.2515,45151.0
2020-06-03 14:10:00,41.13,41.14,41.13,41.13,30140.0,36.2427,36.2515,36.2427,36.2427,30140.0
2020-06-03 14:15:00,41.14,41.16,41.13,41.16,100715.0,36.2515,36.2692,36.2427,36.2692,100715.0
2020-06-03 14:20:00,41.16,41.16,41.12,41.14,157588.0,36.2692,36.2692,36.2339,36.2515,157588.0
2020-06-03 14:25:00,41.14,41.16,41.13,41.15,73275.0,36.2515,36.2692,36.2427,36.2603,73275.0
2020-06-03 14:30:00,41.14,41.16,41.12,41.15,56493.0,36.2515,36.2692,36.2339,36.2603,56493.0
2020-06-03 14:35:00,41.14,41.18,41.14,41.16,100882.0,36.2515,36.2868,36.2515,36.2692,100882.0
2020-06-03 14:40:00,41.16,41.17,41.16,41.16,100519.0,36.2692,36.278,36.2692,36.2692,100519.0
2020-06-03 14:45:00,41.16,41.19,41.15,41.19,102826.0,36.2692,36.2956,36.2603,36.2956,102826.0
2020-06-03 14:50:00,41.19,41.21,41.18,41.21,281783.0,36.2956,36.3132,36.2868,36.3132,281783.0
2020-06-03 14:55:00,41.2,41.21,41.18,41.2,680035.0,36.3044,36.3132,36.2868,36.3044,680035.0
2020-06-03 15:00:00,41.2,41.22,41.17,41.21,462729.0,36.3044,36.322,36.278,36.3132,462729.0
2020-06-03 15:05:00,41.2,41.21,41.18,41.2,230330.0,36.3044,36.3132,36.2868,36.3044,230330.0
2020-06-03 15:10:00,41.21,41.22,41.18,41.21,118094.0,36.3132,36.322,36.2868,36.3132,118094.0
2020-06-03 15:15:00,41.21,41.21,41.17,41.19,225828.0,36.3132,36.3132,36.278,36.2956,225828.0
2020-06-03 15:20:00,41.19,41.21,41.15,41.21,237077.0,36.2956,36.3132,36.2603,36.3132,237077.0
2020-06-03 15:25:00,41.21,41.21,41.17,41.18,298541.0,36.3132,36.3132,36.278,36.2868,298541.0
2020-06-03 15:30:00,41.19,41.2,41.16,41.18,339505.0,36.2956,36.3044,36.2692,36.2868,339505.0
2020-06-03 15:35:00,41.18,41.22,41.17,41.22,215119.0,36.2868,36.322,36.278,36.322,215119.0
2020-06-03 15:40:00,41.21,41.24,41.19,41.22,486362.0,36.3132,36.3396,36.2956,36.322,486362.0
2020-06-03 15:45:00,41.23,41.23,41.19,41.23,883375.0,36.3308,36.3308,36.2956,36.3308,883375.0
2020-06-03 15:50:00,41.23,41.24,41.17,41.19,1036859.0,36.3308,36.3396,36.278,36.2956,1036859.0
2020-06-03 15:55:00,41.2,41.2,41.12,41.15,2264684.0,36.3044,36.3044,36.2339,36.2603,2264684.0
2020-06-04 09:30:00,40.62,40.69,40.58,40.59,688711.0,35.7933,35.855,35.7581,35.7669,688711.0
2020-06-04 09:35:00,40.58,40.64,40.55,40.58,753687.0,35.7581,35.8109,35.7316,35.7581,753687.0
2020-06-04 09:40:00,40.59,40.67,40.56,40.65,573033.0,35.7669,35.8374,35.7404,35.8198,573033.0
2020-06-04 09:45:00,40.65,40.66,40.56,40.63,421369.0,35.8198,35.8286,35.7404,35.8021,421369.0
2020-06-04 09:50:00,40.63,40.69,40.6,40.68,116595.0,35.8021,35.855,35.7757,35.8462,116595.0
2020-06-04 09:55:00,40.68,40.69,40.63,40.64,247774.0,35.8462,35.855,35.8021,35.8109,247774.0
2020-06-04 10:00:00,40.63,40.67,40.6,40.61,307007.0,35.8021,35.8374,35.7757,35.7845,307007.0
2020-06-04 10:05:00,40.62,40.62,40.56,40.6,173173.0,35.7933,35.7933,35.7404,35.7757,173173.0
2020-06-04 10:10:00,40.59,40.61,40.57,40.6,230995.0,35.7669,35.7845,35.7493,35.7757,230995.0
2020-06-04 10:15:00,40.6,40.68,40.6,40.67,315738.0,35.7757,35.8462,35.7757,35.8374,315738.0
2020-06-04 10:20:00,40.68,40.7,40.63,40.64,75213.0,35.8462,35.8638,35.8021,35.8109,75213.0
2020-06-04 10:25:00,40.64,40.68,40.62,40.68,161851.0,35.8109,35.8462,35.7933,35.8462,161851.0
2020-06-04 10:30:00,40.68,40.75,40.68,40.75,241110.0,35.8462,35.9079,35.8462,35.9079,241110.0
2020-06-04 10:35:00,40.75,40.79,40.74,40.79,184885.0,35.9079,35.9431,35.8991,35.9431,184885.0
2020-06-04 10:40:00,40.79,40.82,40.77,40.77,138387.0,35.9431,35.9696,35.9255,35.9255,138387.0
2020-06-04 10:45:00,40.77,40.83,40.75,40.82,184034.0,35.9255,35.9784,35.9079,35.9696,184034.0
2020-06-04 10:50:00,40.81,40.83,40.76,40.82,168749.0,35.9607,35.9784,35.9167,35.9696,168749.0
2020-06-04 10:55:00,40.81,40.85,40.81,40.83,101609.0,35.9607,35.996,35.9607,35.9784,101609.0
2020-06-04 11:00:00,40.82,40.84,40.8,40.82,74311.0,35.9696,35.9872,35.9519,35.9696,74311.0
2020-06-04 11:05:00,40.82,40.84,40.77,40.77,45849.0,35.9696,35.9872,35.9255,35.9255,45849.0
2020-06-04 11:10:00,40.78,40.78,40.69,40.73,281418.0,35.9343,35.9343,35.855,35.8902,281418.0
2020-06-04 11:15:00,40.73,40.73,40.61,40.61,600603.0,35.8902,35.8902,35.7845,35.7845,600603.0
2020-06-04 11:20:00,40.62,40.67,40.6,40.63,385316.0,35.7933,35.8374,35.7757,35.8021,385316.0
2020-06-04 11:25:00,40.63,40.68,40.6,40.66,364928.0,35.8021,35.8462,35.7757,35.8286,364928.0
2020-06-04 11:30:00,40.66,40.72,40.65,40.7,477931.0,35.8286,35.8814,35.8198,35.8638,477931.0
2020-06-04 11:35:00,40.7,40.72,40.69,40.71,112644.0,35.8638,35.8814,35.855,35.8726,112644.0
2020-06-04 11:40:00,40.71,40.72,40.66,40.68,137288.0,35.8726,35.8814,35.8286,35.8462,137288.0
2020-06-04 11:45:00,40.69,40.7,40.65,40.66,99295.0,35.855,35.8638,35.8198,35.8286,99295.0
2020-06-04 11:50:00,40.66,40.7,40.64,40.69,168820.0,35.8286,35.8638,35.8109,35.855,168820.0
2020-06-04 11:55:00,40.69,40.7,40.66,40.68,71420.0,35.855,35.8638,35.8286,35.8462,71420.0
2020-06-04 12:00:00,40.68,40.69,40.65,40.65,41096.0,35.8462,35.855,35.8198,35.8198,41096.0
2020-06-04 12:05:00,40.66,40.7,40.65,40.68,158199.0,35.8286,35.8638,35.8198,35.8462,158199.0
2020-06-04 12:10:00,40.67,40.68,40.64,40.64,88203.0,35.8374,35.8462,35.8109,35.8109,88203.0
2020-06-04 12:15:00,40.64,40.69,40.62,40.67,190550.0,35.8109,35.855,35.7933,35.8374,190550.0
2020-06-04 12:20:00,40.67,40.71,40.65,40.7,76873.0,35.8374,35.8726,35.8198,35.8638,76873.0
2020-06-04 12:25:00,40.69,40.69,40.64,40.66,37272.0,35.855,35.855,35.8109,35.8286,37272.0
2020-06-04 12:30:00,40.66,40.66,40.56,40.6,254402.0,35.8286,35.8286,35.7404,35.7757,254402.0
2020-06-04 12:35:00,40.59,40.63,40.59,40.61,98817.0,35.7669,35.8021,35.7669,35.7845,98817.0
2020-06-04 12:40:00,40.61,40.63,40.59,40.59,37421.0,35.7845,35.8021,35.7669,35.7669,37421.0
2020-06-04 12:45:00,40.6,40.61,40.56,40.59,116308.0,35.7757,35.7845,35.7404,35.7669,116308.0
2020-06-04 12:50:00,40.59,40.61,40.57,40.6,71828.0,35.7669,35.7845,35.7493,35.7757,71828.0
2020-06-04 12:55:00,40.6,40.62,40.57,40.58,107837.0,35.7757,35.7933,35.7493,35.7581,107837.0
2020-06-04 13:00:00,40.58,40.59,40.57,40.58,37514.0,35.7581,35.7669,35.7493,35.7581,37514.0
2020-06-04 13:05:00,40.58,40.61,40.56,40.59,187614.0,35.7581,35.7845,35.7404,35.7669,187614.0
2020-06-04 13:10:00,40.59,40.61,40.58,40.59,48536.0,35.7669,35.7845,35.7581,35.7669,48536.0
2020-06-04 13:15:00,40.6,40.6,40.56,40.58,197002.0,35.7757,35.7757,35.7404,35.7581,197002.0
2020-06-04 13:20:00,40.57,40.6,40.57,40.57,49585.0,35.7493,35.7757,35.7493,35.7493,49585.0
2020-06-04 13:25:00,40.57,40.59,40.56,40.56,25749.0,35.7493,35.7669,35.7404,35.7404,25749.0
2020-06-04 13:30:00,40.56,40.62,40.56,40.61,543396.0,35.7404,35.7933,35.7404,35.7845,543396.0
2020-06-04 13:35:00,40.61,40.62,40.57,40.62,129946.0,35.7845,35.7933,35.7493,35.7933,129946.0
2020-06-04 13:40:00,40.61,40.65,40.61,40.65,78443.0,35.7845,35.8198,35.7845,35.8198,78443.0
2020-06-04 13:45:00,40.64,40.65,40.61,40.62,126204.0,35.8109,35.8198,35.7845,35.7933,126204.0
2020-06-04 13:50:00,40.62,40.62,40.6,40.6,66875.0,35.7933,35.7933,35.7757,35.7757,66875.0
2020-06-04 13:55:00,40.61,40.64,40.6,40.62,53228.0,35.7845,35.8109,35.7757,35.7933,53228.0
2020-06-04 14:00:00,40.63,40.68,40.63,40.66,78166.0,35.8021,35.8462,35.8021,35.8286,78166.0
2020-06-04 14:05:00,40.66,40.66,40.62,40.64,38077.0,35.8286,35.8286,35.7933,35.8109,38077.0
2020-06-04 14:10:00,40.64,40.67,40.62,40.66,69371.0,35.8109,35.8374,35.7933,35.8286,69371.0
2020-06-04 14:15:00,40.66,40.68,40.63,40.65,74213.0,35.8286,35.8462,35.8021,35.8198,74213.0
2020-06-04 14:20:00,40.65,40.66,40.62,40.65,98009.0,35.8198,35.8286,35.7933,35.8198,98009.0
2020-06-04 14:25:00,40.66,40.66,40.62,40.64,99922.0,35.8286,35.8286,35.7933,35.8109,99922.0
2020-06-04 14:30:00,40.64,40.65,40.6,40.61,212568.0,35.8109,35.8198,35.7757,35.7845,212568.0
2020-06-04 14:35:00,40.61,40.63,40.6,40.62,48012.0,35.7845,35.8021,35.7757,35.7933,48012.0
2020-06-04 14:40:00,40.61,40.62,40.57,40.58,142105.0,35.7845,35.7933,35.7493,35.7581,142105.0
2020-06-04 14:45:00,40.57,40.61,40.56,40.61,50604.0,35.7493,35.7845,35.7404,35.7845,50604.0
2020-06-04 14:50:00,40.6,40.61,40.57,40.58,53805.0,35.7757,35.7845,35.7493,35.7581,53805.0
2020-06-04 14:55:00,40.58,40.58,40.49,40.5,369641.0,35.7581,35.7581,35.6788,35.6876,369641.0
2020-06-04 15:00:00,40.5,40.54,40.49,40.52,80452.0,35.6876,35.7228,35.6788,35.7052,80452.0
2020-06-04 15:05:00,40.52,40.52,40.46,40.48,94071.0,35.7052,35.7052,35.6523,35.67,94071.0
2020-06-04 15:10:00,40.48,40.5,40.46,40.47,180319.0,35.67,35.6876,35.6523,35.6611,180319.0
2020-06-04 15:15:00,40.46,40.5,40.44,40.49,294546.0,35.6523,35.6876,35.6347,35.6788,294546.0
2020-06-04 15:20:00,40.48,40.51,40.48,40.48,110050.0,35.67,35.6964,35.67,35.67,110050.0
2020-06-04 15:25:00,40.48,40.51,40.48,40.5,150274.0,35.67,35.6964,35.67,35.6876,150274.0
2020-06-04 15:30:00,40.51,40.56,40.5,40.52,387022.0,35.6964,35.7404,35.6876,35.7052,387022.0
2020-06-04 15:35:00,40.52,40.55,40.52,40.52,495656.0,35.7052,35.7316,35.7052,35.7052,495656.0
2020-06-04 15:40:00,40.52,40.56,40.51,40.53,225556.0,35.7052,35.7404,35.6964,35.714,225556.0
2020-06-04 15:45:00,40.53,40.58,40.51,40.57,474067.0,35.714,35.7581,35.6964,35.7493,474067.0
2020-06-04 15:50:00,40.58,40.59,40.53,40.58,580449.0,35.7581,35.7669,35.714,35.7581,580449.0
2020-06-04 15:55:00,40.58,40.62,40.57,40.59,1413424.0,35.7581,35.7933,35.7493,35.7669,1413424.0
2020-06-05 09:30:00,41.45,41.53,41.37,41.53,1041658.0,36.5247,36.5952,36.4542,36.5952,1041658.0
2020-06-05 09:35:00,41.52,41.52,41.46,41.51,537902.0,36.5864,36.5864,36.5335,36.5776,537902.0
2020-06-05 09:40:00,41.5,41.52,41.43,41.5,461975.0,36.5688,36.5864,36.5071,36.5688,461975.0
2020-06-05 09:45:00,41.5,41.51,41.4,41.41,407603.0,36.5688,36.5776,36.4806,36.4894,407603.0
2020-06-05 09:50:00,41.41,41.43,41.37,41.42,359918.0,36.4894,36.5071,36.4542,36.4983,359918.0
2020-06-05 09:55:00,41.41,41.41,41.31,41.35,282279.0,36.4894,36.4894,36.4013,36.4366,282279.0
2020-06-05 10:00:00,41.34,41.4,41.32,41.38,113278.0,36.4278,36.4806,36.4101,36.463,113278.0
2020-06-05 10:05:00,41.38,41.42,41.36,41.37,196182.0,36.463,36.4983,36.4454,36.4542,196182.0
2020-06-05 10:10:00,41.37,41.43,41.35,41.41,314757.0,36.4542,36.5071,36.4366,36.4894,314757.0
2020-06-05 10:15:00,41.4,41.41,41.35,41.38,98232.0,36.4806,36.4894,36.4366,36.463,98232.0
2020-06-05 10:20:00,41.38,41.39,41.35,41.38,92473.0,36.463,36.4718,36.4366,36.463,92473.0
2020-06-05 10:25:00,41.39,41.42,41.33,41.36,158249.0,36.4718,36.4983,36.419,36.4454,158249.0
2020-06-05 10:30:00,41.36,41.38,41.35,41.37,51511.0,36.4454,36.463,36.4366,36.4542,51511.0
2020-06-05 10:35:00,41.37,41.43,41.35,41.41,99313.0,36.4542,36.5071,36.4366,36.4894,99313.0
2020-06-05 10:40:00,41.41,41.41,41.36,41.39,174096.0,36.4894,36.4894,36.4454,36.4718,174096.0
2020-06-05 10:45:00,41.39,41.43,41.39,41.43,146968.0,36.4718,36.5071,36.4718,36.5071,146968.0
2020-06-05 10:50:00,41.42,41.46,41.4,41.46,205136.0,36.4983,36.5335,36.4806,36.5335,205136.0
2020-06-05 10:55:00,41.46,41.48,41.45,41.48,128632.0,36.5335,36.5511,36.5247,36.5511,128632.0
2020-06-05 11:00:00,41.48,41.52,41.47,41.52,98084.0,36.5511,36.5864,36.5423,36.5864,98084.0
2020-06-05 11:05:00,41.51,41.52,41.48,41.48,242463.0,36.5776,36.5864,36.5511,36.5511,242463.0
2020-06-05 11:10:00,41.49,41.54,41.48,41.54,178369.0,36.5599,36.604,36.5511,36.604,178369.0
2020-06-05 11:15:00,41.54,41.55,41.52,41.55,95058.0,36.604,36.6128,36.5864,36.6128,95058.0
2020-06-05 11:20:00,41.55,41.61,41.54,41.6,150951.0,36.6128,36.6657,36.604,36.6569,150951.0
2020-06-05 11:25:00,41.6,41.61,41.58,41.61,114808.0,36.6569,36.6657,36.6392,36.6657,114808.0
2020-06-05 11:30:00,41.61,41.64,41.58,41.58,227673.0,36.6657,36.6921,36.6392,36.6392,227673.0
2020-06-05 11:35:00,41.59,41.6,41.54,41.56,252509.0,36.6481,36.6569,36.604,36.6216,252509.0
2020-06-05 11:40:00,41.56,41.57,41.54,41.56,113853.0,36.6216,36.6304,36.604,36.6216,113853.0
2020-06-05 11:45:00,41.55,41.57,41.54,41.56,115942.0,36.6128,36.6304,36.604,36.6216,115942.0
2020-06-05 11:50:00,41.56,41.61,41.55,41.59,270242.0,36.6216,36.6657,36.6128,36.6481,270242.0
2020-06-05 11:55:00,41.59,41.59,41.52,41.54,91259.0,36.6481,36.6481,36.5864,36.604,91259.0
2020-06-05 12:00:00,41.54,41.57,41.51,41.55,447827.0,36.604,36.6304,36.5776,36.6128,447827.0
2020-06-05 12:05:00,41.55,41.62,41.55,41.57,289011.0,36.6128,36.6745,36.6128,36.6304,289011.0
2020-06-05 12:10:00,41.58,41.58,41.54,41.56,209573.0,36.6392,36.6392,36.604,36.6216,209573.0
2020-06-05 12:15:00,41.56,41.56,41.52,41.53,275581.0,36.6216,36.6216,36.5864,36.5952,275581.0
2020-06-05 12:20:00,41.53,41.57,41.53,41.57,91416.0,36.5952,36.6304,36.5952,36.6304,91416.0
2020-06-05 12:25:00,41.57,41.58,41.54,41.58,104047.0,36.6304,36.6392,36.604,36.6392,104047.0
2020-06-05 12:30:00,41.58,41.6,41.57,41.6,75223.0,36.6392,36.6569,36.6304,36.6569,75223.0
2020-06-05 12:35:00,41.59,41.62,41.59,41.62,88062.0,36.6481,36.6745,36.6481,36.6745,88062.0
2020-06-05 12:40:00,41.62,41.63,41.58,41.59,148573.0,36.6745,36.6833,36.6392,36.6481,148573.0
2020-06-05 12:45:00,41.6,41.61,41.59,41.6,82738.0,36.6569,36.6657,36.6481,36.6569,82738.0
2020-06-05 12:50:00,41.59,41.61,41.57,41.6,148161.0,36.6481,36.6657,36.6304,36.6569,148161.0
2020-06-05 12:55:00,41.6,41.61,41.58,41.61,87657.0,36.6569,36.6657,36.6392,36.6657,87657.0
2020-06-05 13:00:00,41.61,41.63,41.57,41.59,118151.0,36.6657,36.6833,36.6304,36.6481,118151.0
2020-06-05 13:05:00,41.58,41.6,41.58,41.59,38162.0,36.6392,36.6569,36.6392,36.6481,38162.0
2020-06-05 13:10:00,41.59,41.59,41.54,41.55,62094.0,36.6481,36.6481,36.604,36.6128,62094.0
2020-06-05 13:15:00,41.55,41.57,41.55,41.57,18947.0,36.6128,36.6304,36.6128,36.6304,18947.0
2020-06-05 13:20:00,41.57,41.59,41.56,41.58,11929.0,36.6304,36.6481,36.6216,36.6392,11929.0
2020-06-05 13:25:00,41.58,41.59,41.57,41.59,41833.0,36.6392,36.6481,36.6304,36.6481,41833.0
2020-06-05 13:30:00,41.59,41.6,41.55,41.55,96092.0,36.6481,36.6569,36.6128,36.6128,96092.0
2020-06-05 13:35:00,41.55,41.56,41.53,41.54,33742.0,36.6128,36.6216,36.5952,36.604,33742.0
2020-06-05 13:40:00,41.54,41.58,41.53,41.58,189532.0,36.604,36.6392,36.5952,36.6392,189532.0
2020-06-05 13:45:00,41.58,41.58,41.54,41.55,85241.0,36.6392,36.6392,36.604,36.6128,85241.0
2020-06-05 13:50:00,41.54,41.55,41.52,41.54,79009.0,36.604,36.6128,36.5864,36.604,79009.0
2020-06-05 13:55:00,41.54,41.55,41.51,41.52,106613.0,36.604,36.6128,36.5776,36.5864,106613.0
2020-06-05 14:00:00,41.52,41.56,41.52,41.55,151859.0,36.5864,36.6216,36.5864,36.6128,151859.0
2020-06-05 14:05:00,41.56,41.56,41.49,41.51,72786.0,36.6216,36.6216,36.5599,36.5776,72786.0
2020-06-05 14:10:00,41.51,41.52,41.48,41.49,48786.0,36.5776,36.5864,36.5511,36.5599,48786.0
2020-06-05 14:15:00,41.48,41.49,41.47,41.49,29286.0,36.5511,36.5599,36.5423,36.5599,29286.0
2020-06-05 14:20:00,41.48,41.5,41.47,41.48,28570.0,36.5511,36.5688,36.5423,36.5511,28570.0
2020-06-05 14:25:00,41.48,41.5,41.46,41.5,338048.0,36.5511,36.5688,36.5335,36.5688,338048.0
2020-06-05 14:30:00,41.5,41.52,41.48,41.48,111103.0,36.5688,36.5864,36.5511,36.5511,111103.0
2020-06-05 14:35:00,41.49,41.54,41.39,41.54,259306.0,36.5599,36.604,36.4718,36.604,259306.0
2020-06-05 14:40:00,41.54,41.57,41.52,41.55,210341.0,36.604,36.6304,36.5864,36.6128,210341.0
2020-06-05 14:45:00,41.54,41.56,41.5,41.5,126023.0,36.604,36.6216,36.5688,36.5688,126023.0
2020-06-05 14:50:00,41.51,41.52,41.46,41.48,119394.0,36.5776,36.5864,36.5335,36.5511,119394.0
2020-06-05 14:55:00,41.48,41.51,41.45,41.46,163628.0,36.5511,36.5776,36.5247,36.5335,163628.0
2020-06-05 15:00:00,41.47,41.5,41.46,41.47,42527.0,36.5423,36.5688,36.5335,36.5423,42527.0
2020-06-05 15:05:00,41.47,41.48,41.42,41.44,56165.0,36.5423,36.5511,36.4983,36.5159,56165.0
2020-06-05 15:10:00,41.44,41.46,41.42,41.45,71650.0,36.5159,36.5335,36.4983,36.5247,71650.0
2020-06-05 15:15:00,41.46,41.47,41.41,41.47,78362.0,36.5335,36.5423,36.4894,36.5423,78362.0
2020-06-05 15:20:00,41.46,41.49,41.45,41.47,185584.0,36.5335,36.5599,36.5247,36.5423,185584.0
2020-06-05 15:25:00,41.48,41.52,41.47,41.51,232063.0,36.5511,36.5864,36.5423,36.5776,232063.0
2020-06-05 15:30:00,41.52,41.52,41.44,41.44,229484.0,36.5864,36.5864,36.5159,36.5159,229484.0
2020-06-05 15:35:00,41.44,41.48,41.44,41.46,124138.0,36.5159,36.5511,36.5159,36.5335,124138.0
2020-06-05 15:40:00,41.47,41.48,41.45,41.47,233997.0,36.5423,36.5511,36.5247,36.5423,233997.0
2020-06-05 15:45:00,41.48,41.48,41.41,41.44,808862.0,36.5511,36.5511,36.4894,36.5159,808862.0
2020-06-05 15:50:00,41.45,41.47,41.41,41.44,693987.0,36.5247,36.5423,36.4894,36.5159,693987.0
2020-06-05 15:55:00,41.43,41.5,41.4,41.47,1859182.0,36.5071,36.5688,36.4806,36.5423,1859182.0
2020-06-08 09:30:00,40.98,41.12,40.96,41.09,874924.0,36.1105,36.2339,36.0929,36.2075,874924.0
2020-06-08 09:35:00,41.09,41.11,41.05,41.06,546838.0,36.2075,36.2251,36.1722,36.181,546838.0
2020-06-08 09:40:00,41.05,41.05,40.99,41.03,364471.0,36.1722,36.1722,36.1194,36.1546,364471.0
2020-06-08 09:45:00,41.03,41.04,40.97,41.0,340079.0,36.1546,36.1634,36.1017,36.1282,340079.0
2020-06-08 09:50:00,41.0,41.04,40.98,41.02,195315.0,36.1282,36.1634,36.1105,36.1458,195315.0
2020-06-08 09:55:00,41.02,41.04,40.96,41.01,108307.0,36.1458,36.1634,36.0929,36.137,108307.0
2020-06-08 10:00:00,41.02,41.03,40.96,40.98,69395.0,36.1458,36.1546,36.0929,36.1105,69395.0
2020-06-08 10:05:00,40.98,41.0,40.95,40.99,191308.0,36.1105,36.1282,36.0841,36.1194,191308.0
2020-06-08 10:10:00,40.98,41.02,40.97,41.0,77786.0,36.1105,36.1458,36.1017,36.1282,77786.0
2020-06-08 10:15:00,41.0,41.0,40.91,40.91,53723.0,36.1282,36.1282,36.0489,36.0489,53723.0
2020-06-08 10:20:00,40.91,40.97,40.91,40.96,177398.0,36.0489,36.1017,36.0489,36.0929,177398.0
2020-06-08 10:25:00,40.96,40.96,40.9,40.93,327809.0,36.0929,36.0929,36.04,36.0665,327809.0
2020-06-08 10:30:00,40.93,40.94,40.88,40.89,93937.0,36.0665,36.0753,36.0224,36.0312,93937.0
2020-06-08 10:35:00,40.89,40.9,40.86,40.88,172349.0,36.0312,36.04,36.0048,36.0224,172349.0
2020-06-08 10:40:00,40.89,40.95,40.88,40.94,234714.0,36.0312,36.0841,36.0224,36.0753,234714.0
2020-06-08 10:45:00,40.95,40.98,40.93,40.96,187831.0,36.0841,36.1105,36.0665,36.0929,187831.0
2020-06-08 10:50:00,40.97,40.98,40.96,40.97,121893.0,36.1017,36.1105,36.0929,36.1017,121893.0
2020-06-08 10:55:00,40.97,40.97,40.93,40.96,276925.0,36.1017,36.1017,36.0665,36.0929,276925.0
2020-06-08 11:00:00,40.96,40.97,40.94,40.96,189801.0,36.0929,36.1017,36.0753,36.0929,189801.0
2020-06-08 11:05:00,40.96,40.97,40.9,40.92,82953.0,36.0929,36.1017,36.04,36.0577,82953.0
2020-06-08 11:10:00,40.93,40.97,40.93,40.96,98244.0,36.0665,36.1017,36.0665,36.0929,98244.0
2020-06-08 11:15:00,40.96,40.99,40.95,40.97,147528.0,36.0929,36.1194,36.0841,36.1017,147528.0
2020-06-08 11:20:00,40.97,40.98,40.94,40.95,506423.0,36.1017,36.1105,36.0753,36.0841,506423.0
2020-06-08 11:25:00,40.95,40.97,40.94,40.96,232697.0,36.0841,36.1017,36.0753,36.0929,232697.0
2020-06-08 11:30:00,40.97,40.97,40.94,40.95,225432.0,36.1017,36.1017,36.0753,36.0841,225432.0
2020-06-08 11:35:00,40.95,40.95,40.91,40.93,97460.0,36.0841,36.0841,36.0489,36.0665,97460.0
2020-06-08 11:40:00,40.93,40.94,40.9,40.93,115284.0,36.0665,36.0753,36.04,36.0665,115284.0
2020-06-08 11:45:00,40.93,40.95,40.91,40.94,67737.0,36.0665,36.0841,36.0489,36.0753,67737.0
2020-06-08 11:50:00,40.94,40.94,40.9,40.91,47157.0,36.0753,36.0753,36.04,36.0489,47157.0
2020-06-08 11:55:00,40.91,40.93,40.9,40.9,85961.0,36.0489,36.0665,36.04,36.04,85961.0
2020-06-08 12:00:00,40.91,40.92,40.89,40.9,168009.0,36.0489,36.0577,36.0312,36.04,168009.0
2020-06-08 12:05:00,40.9,40.95,40.9,40.94,117635.0,36.04,36.0841,36.04,36.0753,117635.0
2020-06-08 12:10:00,40.94,40.95,40.88,40.89,152795.0,36.0753,36.0841,36.0224,36.0312,152795.0
2020-06-08 12:15:00,40.89,40.92,40.89,40.92,84877.0,36.0312,36.0577,36.0312,36.0577,84877.0
2020-06-08 12:20:00,40.92,40.92,40.91,40.91,51989.0,36.0577,36.0577,36.0489,36.0489,51989.0
2020-06-08 12:25:00,40.92,40.94,40.91,40.91,310574.0,36.0577,36.0753,36.0489,36.0489,310574.0
2020-06-08 12:30:00,40.91,40.92,40.91,40.92,14117.0,36.0489,36.0577,36.0489,36.0577,14117.0
2020-06-08 12:35:00,40.92,40.92,40.91,40.91,13212.0,36.0577,36.0577,36.0489,36.0489,13212.0
2020-06-08 12:40:00,40.91,40.94,40.9,40.93,116198.0,36.0489,36.0753,36.04,36.0665,116198.0
2020-06-08 12:45:00,40.93,40.96,40.93,40.96,148543.0,36.0665,36.0929,36.0665,36.0929,148543.0
2020-06-08 12:50:00,40.95,40.97,40.95,40.96,74303.0,36.0841,36.1017,36.0841,36.0929,74303.0
2020-06-08 12:55:00,40.97,40.98,40.95,40.97,170095.0,36.1017,36.1105,36.0841,36.1017,170095.0
2020-06-08 13:00:00,40.97,40.98,40.95,40.95,43637.0,36.1017,36.1105,36.0841,36.0841,43637.0
2020-06-08 13:05:00,40.96,40.98,40.96,40.98,51785.0,36.0929,36.1105,36.0929,36.1105,51785.0
2020-06-08 13:10:00,40.98,41.01,40.98,41.0,138968.0,36.1105,36.137,36.1105,36.1282,138968.0
2020-06-08 13:15:00,41.0,41.03,41.0,41.01,171178.0,36.1282,36.1546,36.1282,36.137,171178.0
2020-06-08 13:20:00,41.01,41.02,41.0,41.0,72839.0,36.137,36.1458,36.1282,36.1282,72839.0
2020-06-08 13:25:00,40.99,41.01,40.99,41.01,53945.0,36.1194,36.137,36.1194,36.137,53945.0
2020-06-08 13:30:00,41.01,41.06,40.99,41.05,112809.0,36.137,36.181,36.1194,36.1722,112809.0
2020-06-08 13:35:00,41.06,41.08,41.03,41.06,98360.0,36.181,36.1987,36.1546,36.181,98360.0
2020-06-08 13:40:00,41.06,41.07,41.04,41.05,51975.0,36.181,36.1898,36.1634,36.1722,51975.0
2020-06-08 13:45:00,41.05,41.07,41.03,41.06,92261.0,36.1722,36.1898,36.1546,36.181,92261.0
2020-06-08 13:50:00,41.05,41.07,41.05,41.07,61299.0,36.1722,36.1898,36.1722,36.1898,61299.0
2020-06-08 13:55:00,41.07,41.08,41.05,41.06,31547.0,36.1898,36.1987,36.1722,36.181,31547.0
2020-06-08 14:00:00,41.05,41.08,41.05,41.08,45751.0,36.1722,36.1987,36.1722,36.1987,45751.0
2020-06-08 14:05:00,41.08,41.08,41.05,41.06,26400.0,36.1987,36.1987,36.1722,36.181,26400.0
2020-06-08 14:10:00,41.06,41.07,41.05,41.06,32055.0,36.181,36.1898,36.1722,36.181,32055.0
2020-06-08 14:15:00,41.07,41.07,41.03,41.05,129034.0,36.1898,36.1898,36.1546,36.1722,129034.0
2020-06-08 14:20:00,41.05,41.05,41.04,41.05,9222.0,36.1722,36.1722,36.1634,36.1722,9222.0
2020-06-08 14:25:00,41.05,41.08,41.04,41.07,59478.0,36.1722,36.1987,36.1634,36.1898,59478.0
2020-06-08 14:30:00,41.07,41.08,41.04,41.08,190143.0,36.1898,36.1987,36.1634,36.1987,190143.0
2020-06-08 14:35:00,41.08,41.1,41.07,41.09,41889.0,36.1987,36.2163,36.1898,36.2075,41889.0
2020-06-08 14:40:00,41.09,41.11,41.08,41.1,25360.0,36.2075,36.2251,36.1987,36.2163,25360.0
2020-06-08 14:45:00,41.1,41.11,41.09,41.1,34577.0,36.2163,36.2251,36.2075,36.2163,34577.0
2020-06-08 14:50:00,41.11,41.13,41.1,41.12,321818.0,36.2251,36.2427,36.2163,36.2339,321818.0
2020-06-08 14:55:00,41.12,41.12,41.11,41.12,117328.0,36.2339,36.2339,36.2251,36.2339,117328.0
2020-06-08 15:00:00,41.12,41.15,41.11,41.13,230308.0,36.2339,36.2603,36.2251,36.2427,230308.0
2020-06-08 15:05:00,41.13,41.14,41.12,41.13,123155.0,36.2427,36.2515,36.2339,36.2427,123155.0
2020-06-08 15:10:00,41.14,41.16,41.13,41.15,135543.0,36.2515,36.2692,36.2427,36.2603,135543.0
2020-06-08 15:15:00,41.15,41.15,41.09,41.11,1114671.0,36.2603,36.2603,36.2075,36.2251,1114671.0
2020-06-08 15:20:00,41.12,41.15,41.11,41.14,656677.0,36.2339,36.2603,36.2251,36.2515,656677.0
2020-06-08 15:25:00,41.13,41.15,41.13,41.14,75928.0,36.2427,36.2603,36.2427,36.2515,75928.0
2020-06-08 15:30:00,41.14,41.19,41.13,41.18,265436.0,36.2515,36.2956,36.2427,36.2868,265436.0
2020-06-08 15:35:00,41.18,41.19,41.14,41.18,244014.0,36.2868,36.2956,36.2515,36.2868,244014.0
2020-06-08 15:40:00,41.18,41.22,41.17,41.19,363814.0,36.2868,36.322,36.278,36.2956,363814.0
2020-06-08 15:45:00,41.19,41.22,41.17,41.22,339742.0,36.2956,36.322,36.278,36.322,339742.0
2020-06-08 15:50:00,41.22,41.26,41.2,41.2,576076.0,36.322,36.3573,36.3044,36.3044,576076.0
2020-06-08 15:55:00,41.21,41.29,41.19,41.29,1393419.0,36.3132,36.3837,36.2956,36.3837,1393419.0
2020-06-09 09:30:00,40.87,40.87,40.73,40.82,304679.0,36.0136,36.0136,35.8902,35.9696,304679.0
2020-06-09 09:35:00,40.82,40.95,40.81,40.88,381186.0,35.9696,36.0841,35.9607,36.0224,381186.0
2020-06-09 09:40:00,40.89,40.97,40.86,40.97,821642.0,36.0312,36.1017,36.0048,36.1017,821642.0
2020-06-09 09:45:00,40.97,40.98,40.93,40.96,329210.0,36.1017,36.1105,36.0665,36.0929,329210.0
2020-06-09 09:50:00,40.94,40.98,40.9,40.95,407527.0,36.0753,36.1105,36.04,36.0841,407527.0
2020-06-09 09:55:00,40.95,40.99,40.93,40.96,261142.0,36.0841,36.1194,36.0665,36.0929,261142.0
2020-06-09 10:00:00,40.96,40.97,40.91,40.95,281476.0,36.0929,36.1017,36.0489,36.0841,281476.0
2020-06-09 10:05:00,40.95,40.95,40.9,40.91,123437.0,36.0841,36.0841,36.04,36.0489,123437.0
2020-06-09 10:10:00,40.92,40.92,40.87,40.88,188208.0,36.0577,36.0577,36.0136,36.0224,188208.0
2020-06-09 10:15:00,40.88,40.96,40.86,40.95,133226.0,36.0224,36.0929,36.0048,36.0841,133226.0
2020-06-09 10:20:00,40.96,40.97,40.94,40.96,94977.0,36.0929,36.1017,36.0753,36.0929,94977.0
2020-06-09 10:25:00,40.96,40.98,40.93,40.93,168977.0,36.0929,36.1105,36.0665,36.0665,168977.0
2020-06-09 10:30:00,40.94,40.96,40.93,40.95,44413.0,36.0753,36.0929,36.0665,36.0841,44413.0
2020-06-09 10:35:00,40.95,41.0,40.94,40.96,62094.0,36.0841,36.1282,36.0753,36.0929,62094.0
2020-06-09 10:40:00,40.97,41.01,40.96,41.0,144789.0,36.1017,36.137,36.0929,36.1282,144789.0
2020-06-09 10:45:00,41.01,41.07,41.0,41.06,207728.0,36.137,36.1898,36.1282,36.181,207728.0
2020-06-09 10:50:00,41.06,41.09,41.05,41.09,267320.0,36.181,36.2075,36.1722,36.2075,267320.0
2020-06-09 10:55:00,41.09,41.1,41.06,41.06,154670.0,36.2075,36.2163,36.181,36.181,154670.0
2020-06-09 11:00:00,41.05,41.08,41.03,41.08,168992.0,36.1722,36.1987,36.1546,36.1987,168992.0
2020-06-09 11:05:00,41.07,41.08,41.01,41.02,205030.0,36.1898,36.1987,36.137,36.1458,205030.0
2020-06-09 11:10:00,41.02,41.03,40.97,40.97,127547.0,36.1458,36.1546,36.1017,36.1017,127547.0
2020-06-09 11:15:00,40.97,40.98,40.93,40.96,106111.0,36.1017,36.1105,36.0665,36.0929,106111.0
2020-06-09 11:20:00,40.96,40.98,40.96,40.98,118175.0,36.0929,36.1105,36.0929,36.1105,118175.0
2020-06-09 11:25:00,40.98,40.98,40.93,40.93,253755.0,36.1105,36.1105,36.0665,36.0665,253755.0
2020-06-09 11:30:00,40.93,40.95,40.9,40.92,60037.0,36.0665,36.0841,36.04,36.0577,60037.0
2020-06-09 11:35:00,40.92,40.94,40.9,40.94,91870.0,36.0577,36.0753,36.04,36.0753,91870.0
2020-06-09 11:40:00,40.94,40.98,40.93,40.97,148205.0,36.0753,36.1105,36.0665,36.1017,148205.0
2020-06-09 11:45:00,40.96,40.97,40.93,40.95,202822.0,36.0929,36.1017,36.0665,36.0841,202822.0
2020-06-09 11:50:00,40.95,40.97,40.94,40.95,65970.0,36.0841,36.1017,36.0753,36.0841,65970.0
2020-06-09 11:55:00,40.95,40.96,40.94,40.94,55675.0,36.0841,36.0929,36.0753,36.0753,55675.0
2020-06-09 12:00:00,40.94,40.95,40.91,40.91,81074.0,36.0753,36.0841,36.0489,36.0489,81074.0
2020-06-09 12:05:00,40.92,40.93,40.9,40.92,84625.0,36.0577,36.0665,36.04,36.0577,84625.0
2020-06-09 12:10:00,40.93,40.93,40.89,40.91,368876.0,36.0665,36.0665,36.0312,36.0489,368876.0
2020-06-09 12:15:00,40.92,40.92,40.89,40.89,136601.0,36.0577,36.0577,36.0312,36.0312,136601.0
2020-06-09 12:20:00,40.9,40.92,40.88,40.9,83726.0,36.04,36.0577,36.0224,36.04,83726.0
2020-06-09 12:25:00,40.9,40.9,40.89,40.9,36331.0,36.04,36.04,36.0312,36.04,36331.0
2020-06-09 12:30:00,40.9,40.9,40.86,40.87,103538.0,36.04,36.04,36.0048,36.0136,103538.0
2020-06-09 12:35:00,40.87,40.87,40.83,40.86,426731.0,36.0136,36.0136,35.9784,36.0048,426731.0
2020-06-09 12:40:00,40.86,40.88,40.86,40.88,104983.0,36.0048,36.0224,36.0048,36.0224,104983.0
2020-06-09 12:45:00,40.88,40.88,40.86,40.87,31526.0,36.0224,36.0224,36.0048,36.0136,31526.0
2020-06-09 12:50:00,40.87,40.88,40.85,40.86,56727.0,36.0136,36.0224,35.996,36.0048,56727.0
2020-06-09 12:55:00,40.86,40.87,40.84,40.86,89939.0,36.0048,36.0136,35.9872,36.0048,89939.0
2020-06-09 13:00:00,40.86,40.89,40.85,40.88,190673.0,36.0048,36.0312,35.996,36.0224,190673.0
2020-06-09 13:05:00,40.88,40.88,40.86,40.87,30400.0,36.0224,36.0224,36.0048,36.0136,30400.0
2020-06-09 13:10:00,40.87,40.88,40.86,40.87,25973.0,36.0136,36.0224,36.0048,36.0136,25973.0
2020-06-09 13:15:00,40.87,40.88,40.86,40.87,65785.0,36.0136,36.0224,36.0048,36.0136,65785.0
2020-06-09 13:20:00,40.87,40.91,40.87,40.9,224013.0,36.0136,36.0489,36.0136,36.04,224013.0
2020-06-09 13:25:00,40.91,40.93,40.9,40.92,65937.0,36.0489,36.0665,36.04,36.0577,65937.0
2020-06-09 13:30:00,40.91,40.94,40.9,40.94,88532.0,36.0489,36.0753,36.04,36.0753,88532.0
2020-06-09 13:35:00,40.94,40.94,40.91,40.91,111608.0,36.0753,36.0753,36.0489,36.0489,111608.0
2020-06-09 13:40:00,40.91,40.94,40.91,40.94,66620.0,36.0489,36.0753,36.0489,36.0753,66620.0
2020-06-09 13:45:00,40.94,40.94,40.92,40.92,20761.0,36.0753,36.0753,36.0577,36.0577,20761.0
2020-06-09 13:50:00,40.92,40.93,40.9,40.91,47389.0,36.0577,36.0665,36.04,36.0489,47389.0
2020-06-09 13:55:00,40.91,40.93,40.9,40.91,47929.0,36.0489,36.0665,36.04,36.0489,47929.0
2020-06-09 14:00:00,40.92,40.94,40.89,40.92,143285.0,36.0577,36.0753,36.0312,36.0577,143285.0
2020-06-09 14:05:00,40.92,40.92,40.89,40.9,63100.0,36.0577,36.0577,36.0312,36.04,63100.0
2020-06-09 14:10:00,40.9,40.96,40.89,40.96,119509.0,36.04,36.0929,36.0312,36.0929,119509.0
2020-06-09 14:15:00,40.96,40.97,40.93,40.93,138599.0,36.0929,36.1017,36.0665,36.0665,138599.0
2020-06-09 14:20:00,40.93,40.95,40.92,40.95,212542.0,36.0665,36.0841,36.0577,36.0841,212542.0
2020-06-09 14:25:00,40.95,40.98,40.94,40.97,138668.0,36.0841,36.1105,36.0753,36.1017,138668.0
2020-06-09 14:30:00,40.97,41.0,40.95,40.98,75055.0,36.1017,36.1282,36.0841,36.1105,75055.0
2020-06-09 14:35:00,40.98,40.99,40.95,40.98,43210.0,36.1105,36.1194,36.0841,36.1105,43210.0
2020-06-09 14:40:00,40.98,40.99,40.97,40.98,39082.0,36.1105,36.1194,36.1017,36.1105,39082.0
2020-06-09 14:45:00,40.98,41.01,40.96,41.0,57511.0,36.1105,36.137,36.0929,36.1282,57511.0
2020-06-09 14:50:00,41.0,41.02,40.99,41.01,83970.0,36.1282,36.1458,36.1194,36.137,83970.0
2020-06-09 14:55:00,41.01,41.02,40.99,41.01,92692.0,36.137,36.1458,36.1194,36.137,92692.0
2020-06-09 15:00:00,41.01,41.03,40.99,41.01,139867.0,36.137,36.1546,36.1194,36.137,139867.0
2020-06-09 15:05:00,41.01,41.05,41.0,41.05,102749.0,36.137,36.1722,36.1282,36.1722,102749.0
2020-06-09 15:10:00,41.05,41.05,40.99,41.04,291527.0,36.1722,36.1722,36.1194,36.1634,291527.0
2020-06-09 15:15:00,41.04,41.07,41.03,41.04,396956.0,36.1634,36.1898,36.1546,36.1634,396956.0
2020-06-09 15:20:00,41.04,41.08,41.03,41.06,225495.0,36.1634,36.1987,36.1546,36.181,225495.0
2020-06-09 15:25:00,41.07,41.14,41.06,41.14,801644.0,36.1898,36.2515,36.181,36.2515,801644.0
2020-06-09 15:30:00,41.14,41.15,41.11,41.12,124142.0,36.2515,36.2603,36.2251,36.2339,124142.0
2020-06-09 15:35:00,41.12,41.18,41.11,41.18,422011.0,36.2339,36.2868,36.2251,36.2868,422011.0
2020-06-09 15:40:00,41.18,41.21,41.15,41.15,297996.0,36.2868,36.3132,36.2603,36.2603,297996.0
2020-06-09 15:45:00,41.16,41.17,41.11,41.11,476830.0,36.2692,36.278,36.2251,36.2251,476830.0
2020-06-09 15:50:00,41.11,41.15,41.07,41.08,568517.0,36.2251,36.2603,36.1898,36.1987,568517.0
2020-06-09 15:55:00,41.08,41.12,41.08,41.1,1432026.0,36.1987,36.2339,36.1987,36.2163,1432026.0
2020-06-10 09:30:00,41.35,41.39,41.29,41.29,177738.0,36.4366,36.4718,36.3837,36.3837,177738.0
2020-06-10 09:35:00,41.3,41.31,41.26,41.27,283542.0,36.3925,36.4013,36.3573,36.3661,283542.0
2020-06-10 09:40:00,41.26,41.28,41.2,41.23,327534.0,36.3573,36.3749,36.3044,36.3308,327534.0
2020-06-10 09:45:00,41.23,41.25,41.2,41.25,351787.0,36.3308,36.3485,36.3044,36.3485,351787.0
2020-06-10 09:50:00,41.25,41.26,41.18,41.2,199803.0,36.3485,36.3573,36.2868,36.3044,199803.0
2020-06-10 09:55:00,41.2,41.27,41.17,41.27,119992.0,36.3044,36.3661,36.278,36.3661,119992.0
2020-06-10 10:00:00,41.27,41.27,41.19,41.2,138664.0,36.3661,36.3661,36.2956,36.3044,138664.0
2020-06-10 10:05:00,41.21,41.26,41.18,41.25,144461.0,36.3132,36.3573,36.2868,36.3485,144461.0
2020-06-10 10:10:00,41.25,41.25,41.18,41.18,74431.0,36.3485,36.3485,36.2868,36.2868,74431.0
2020-06-10 10:15:00,41.18,41.24,41.17,41.2,87670.0,36.2868,36.3396,36.278,36.3044,87670.0
2020-06-10 10:20:00,41.2,41.23,41.18,41.23,67883.0,36.3044,36.3308,36.2868,36.3308,67883.0
2020-06-10 10:25:00,41.23,41.27,41.22,41.25,144734.0,36.3308,36.3661,36.322,36.3485,144734.0
2020-06-10 10:30:00,41.25,41.3,41.23,41.29,82816.0,36.3485,36.3925,36.3308,36.3837,82816.0
2020-06-10 10:35:00,41.3,41.33,41.28,41.33,22550.0,36.3925,36.419,36.3749,36.419,22550.0
2020-06-10 10:40:00,41.33,41.35,41.33,41.33,124383.0,36.419,36.4366,36.419,36.419,124383.0
2020-06-10 10:45:00,41.34,41.35,41.29,41.3,160366.0,36.4278,36.4366,36.3837,36.3925,160366.0
2020-06-10 10:50:00,41.3,41.31,41.21,41.22,98843.0,36.3925,36.4013,36.3132,36.322,98843.0
2020-06-10 10:55:00,41.21,41.22,41.17,41.2,282830.0,36.3132,36.322,36.278,36.3044,282830.0
2020-06-10 11:00:00,41.2,41.23,41.18,41.23,31145.0,36.3044,36.3308,36.2868,36.3308,31145.0
2020-06-10 11:05:00,41.23,41.28,41.23,41.24,236939.0,36.3308,36.3749,36.3308,36.3396,236939.0
2020-06-10 11:10:00,41.24,41.26,41.22,41.26,73839.0,36.3396,36.3573,36.322,36.3573,73839.0
2020-06-10 11:15:00,41.26,41.28,41.24,41.27,28302.0,36.3573,36.3749,36.3396,36.3661,28302.0
2020-06-10 11:20:00,41.27,41.27,41.22,41.22,88745.0,36.3661,36.3661,36.322,36.322,88745.0
2020-06-10 11:25:00,41.22,41.25,41.19,41.19,94257.0,36.322,36.3485,36.2956,36.2956,94257.0
2020-06-10 11:30:00,41.2,41.21,41.18,41.18,75679.0,36.3044,36.3132,36.2868,36.2868,75679.0
2020-06-10 11:35:00,41.18,41.2,41.14,41.19,118591.0,36.2868,36.3044,36.2515,36.2956,118591.0
2020-06-10 11:40:00,41.19,41.22,41.18,41.19,105521.0,36.2956,36.322,36.2868,36.2956,105521.0
2020-06-10 11:45:00,41.2,41.2,41.15,41.16,49859.0,36.3044,36.3044,36.2603,36.2692,49859.0
2020-06-10 11:50:00,41.17,41.22,41.16,41.21,59611.0,36.278,36.322,36.2692,36.3132,59611.0
2020-06-10 11:55:00,41.2,41.2,41.18,41.19,54456.0,36.3044,36.3044,36.2868,36.2956,54456.0
2020-06-10 12:00:00,41.2,41.22,41.18,41.21,104163.0,36.3044,36.322,36.2868,36.3132,104163.0
2020-06-10 12:05:00,41.21,41.21,41.18,41.18,72114.0,36.3132,36.3132,36.2868,36.2868,72114.0
2020-06-10 12:10:00,41.19,41.22,41.18,41.2,41809.0,36.2956,36.322,36.2868,36.3044,41809.0
2020-06-10 12:15:00,41.2,41.24,41.19,41.23,47399.0,36.3044,36.3396,36.2956,36.3308,47399.0
2020-06-10 12:20:00,41.22,41.25,41.21,41.24,68819.0,36.322,36.3485,36.3132,36.3396,68819.0
2020-06-10 12:25:00,41.24,41.25,41.23,41.24,19302.0,36.3396,36.3485,36.3308,36.3396,19302.0
2020-06-10 12:30:00,41.23,41.24,41.21,41.22,30167.0,36.3308,36.3396,36.3132,36.322,30167.0
2020-06-10 12:35:00,41.22,41.23,41.21,41.21,23113.0,36.322,36.3308,36.3132,36.3132,23113.0
2020-06-10 12:40:00,41.21,41.23,41.2,41.23,23065.0,36.3132,36.3308,36.3044,36.3308,23065.0
2020-06-10 12:45:00,41.23,41.24,41.21,41.22,24651.0,36.3308,36.3396,36.3132,36.322,24651.0
2020-06-10 12:50:00,41.23,41.24,41.22,41.23,40371.0,36.3308,36.3396,36.322,36.3308,40371.0
2020-06-10 12:55:00,41.24,41.24,41.21,41.21,11900.0,36.3396,36.3396,36.3132,36.3132,11900.0
2020-06-10 13:00:00,41.21,41.21,41.18,41.18,50427.0,36.3132,36.3132,36.2868,36.2868,50427.0
2020-06-10 13:05:00,41.18,41.21,41.17,41.21,36970.0,36.2868,36.3132,36.278,36.3132,36970.0
2020-06-10 13:10:00,41.21,41.21,41.17,41.19,97913.0,36.3132,36.3132,36.278,36.2956,97913.0
2020-06-10 13:15:00,41.19,41.2,41.18,41.19,10706.0,36.2956,36.3044,36.2868,36.2956,10706.0
2020-06-10 13:20:00,41.18,41.2,41.17,41.19,10274.0,36.2868,36.3044,36.278,36.2956,10274.0
2020-06-10 13:25:00,41.19,41.2,41.18,41.18,20954.0,36.2956,36.3044,36.2868,36.2868,20954.0
2020-06-10 13:30:00,41.18,41.19,41.17,41.19,21017.0,36.2868,36.2956,36.278,36.2956,21017.0
2020-06-10 13:35:00,41.18,41.2,41.17,41.18,34495.0,36.2868,36.3044,36.278,36.2868,34495.0
2020-06-10 13:40:00,41.18,41.21,41.17,41.2,58395.0,36.2868,36.3132,36.278,36.3044,58395.0
2020-06-10 13:45:00,41.19,41.21,41.18,41.19,16758.0,36.2956,36.3132,36.2868,36.2956,16758.0
2020-06-10 13:50:00,41.18,41.2,41.17,41.19,106663.0,36.2868,36.3044,36.278,36.2956,106663.0
2020-06-10 13:55:00,41.19,41.2,41.14,41.15,200687.0,36.2956,36.3044,36.2515,36.2603,200687.0
2020-06-10 14:00:00,41.15,41.38,41.03,41.35,423668.0,36.2603,36.463,36.1546,36.4366,423668.0
2020-06-10 14:05:00,41.35,41.4,41.32,41.35,109299.0,36.4366,36.4806,36.4101,36.4366,109299.0
2020-06-10 14:10:00,41.35,41.42,41.35,41.42,66897.0,36.4366,36.4983,36.4366,36.4983,66897.0
2020-06-10 14:15:00,41.42,41.5,41.42,41.48,129002.0,36.4983,36.5688,36.4983,36.5511,129002.0
2020-06-10 14:20:00,41.48,41.52,41.44,41.46,95611.0,36.5511,36.5864,36.5159,36.5335,95611.0
2020-06-10 14:25:00,41.46,41.5,41.46,41.49,105925.0,36.5335,36.5688,36.5335,36.5599,105925.0
2020-06-10 14:30:00,41.48,41.49,41.42,41.42,84331.0,36.5511,36.5599,36.4983,36.4983,84331.0
2020-06-10 14:35:00,41.41,41.46,41.38,41.39,245219.0,36.4894,36.5335,36.463,36.4718,245219.0
2020-06-10 14:40:00,41.38,41.42,41.17,41.41,602313.0,36.463,36.4983,36.278,36.4894,602313.0
2020-06-10 14:45:00,41.41,41.45,41.29,41.29,189547.0,36.4894,36.5247,36.3837,36.3837,189547.0
2020-06-10 14:50:00,41.29,41.32,41.16,41.22,190301.0,36.3837,36.4101,36.2692,36.322,190301.0
2020-06-10 14:55:00,41.21,41.34,41.19,41.32,191429.0,36.3132,36.4278,36.2956,36.4101,191429.0
2020-06-10 15:00:00,41.32,41.35,41.18,41.2,142778.0,36.4101,36.4366,36.2868,36.3044,142778.0
2020-06-10 15:05:00,41.2,41.44,41.19,41.37,417274.0,36.3044,36.5159,36.2956,36.4542,417274.0
2020-06-10 15:10:00,41.37,41.41,41.31,41.39,152203.0,36.4542,36.4894,36.4013,36.4718,152203.0
2020-06-10 15:15:00,41.38,41.42,41.35,41.4,137797.0,36.463,36.4983,36.4366,36.4806,137797.0
2020-06-10 15:20:00,41.39,41.47,41.37,41.45,330657.0,36.4718,36.5423,36.4542,36.5247,330657.0
2020-06-10 15:25:00,41.45,41.65,41.42,41.63,641075.0,36.5247,36.7009,36.4983,36.6833,641075.0
2020-06-10 15:30:00,41.62,41.62,41.54,41.55,449826.0,36.6745,36.6745,36.604,36.6128,449826.0
2020-06-10 15:35:00,41.56,41.58,41.48,41.57,520417.0,36.6216,36.6392,36.5511,36.6304,520417.0
2020-06-10 15:40:00,41.57,41.61,41.54,41.57,558643.0,36.6304,36.6657,36.604,36.6304,558643.0
2020-06-10 15:45:00,41.56,41.59,41.47,41.58,734995.0,36.6216,36.6481,36.5423,36.6392,734995.0
2020-06-10 15:50:00,41.58,41.62,41.51,41.52,856374.0,36.6392,36.6745,36.5776,36.5864,856374.0
2020-06-10 15:55:00,41.51,41.55,41.46,41.54,1319745.0,36.5776,36.6128,36.5335,36.604,1319745.0
2020-06-11 09:30:00,40.41,40.53,40.35,40.52,1309193.0,35.6083,35.714,35.5554,35.7052,1309193.0
2020-06-11 09:35:00,40.52,40.58,40.43,40.45,589702.0,35.7052,35.7581,35.6259,35.6435,589702.0
2020-06-11 09:40:00,40.45,40.49,40.42,40.48,464424.0,35.6435,35.6788,35.6171,35.67,464424.0
2020-06-11 09:45:00,40.48,40.59,40.48,40.56,245018.0,35.67,35.7669,35.67,35.7404,245018.0
2020-06-11 09:50:00,40.55,40.62,40.53,40.61,422705.0,35.7316,35.7933,35.714,35.7845,422705.0
2020-06-11 09:55:00,40.6,40.63,40.58,40.62,490021.0,35.7757,35.8021,35.7581,35.7933,490021.0
2020-06-11 10:00:00,40.62,40.64,40.51,40.53,464432.0,35.7933,35.8109,35.6964,35.714,464432.0
2020-06-11 10:05:00,40.53,40.57,40.5,40.55,221905.0,35.714,35.7493,35.6876,35.7316,221905.0
2020-06-11 10:10:00,40.54,40.64,40.53,40.6,302622.0,35.7228,35.8109,35.714,35.7757,302622.0
2020-06-11 10:15:00,40.6,40.61,40.55,40.58,114974.0,35.7757,35.7845,35.7316,35.7581,114974.0
2020-06-11 10:20:00,40.59,40.61,40.57,40.57,97328.0,35.7669,35.7845,35.7493,35.7493,97328.0
2020-06-11 10:25:00,40.56,40.56,40.49,40.49,140888.0,35.7404,35.7404,35.6788,35.6788,140888.0
2020-06-11 10:30:00,40.49,40.56,40.48,40.54,268744.0,35.6788,35.7404,35.67,35.7228,268744.0
2020-06-11 10:35:00,40.53,40.58,40.52,40.54,211700.0,35.714,35.7581,35.7052,35.7228,211700.0
2020-06-11 10:40:00,40.54,40.54,40.5,40.51,169434.0,35.7228,35.7228,35.6876,35.6964,169434.0
2020-06-11 10:45:00,40.51,40.53,40.45,40.46,117238.0,35.6964,35.714,35.6435,35.6523,117238.0
2020-06-11 10:50:00,40.45,40.47,40.43,40.44,103477.0,35.6435,35.6611,35.6259,35.6347,103477.0
2020-06-11 10:55:00,40.44,40.44,40.36,40.37,195150.0,35.6347,35.6347,35.5642,35.573,195150.0
2020-06-11 11:00:00,40.38,40.39,40.33,40.38,63148.0,35.5818,35.5906,35.5378,35.5818,63148.0
2020-06-11 11:05:00,40.38,40.43,40.37,40.38,462284.0,35.5818,35.6259,35.573,35.5818,462284.0
2020-06-11 11:10:00,40.38,40.4,40.35,40.36,97791.0,35.5818,35.5995,35.5554,35.5642,97791.0
2020-06-11 11:15:00,40.37,40.47,40.36,40.45,234641.0,35.573,35.6611,35.5642,35.6435,234641.0
2020-06-11 11:20:00,40.45,40.46,40.42,40.43,104920.0,35.6435,35.6523,35.6171,35.6259,104920.0
2020-06-11 11:25:00,40.42,40.43,40.37,40.4,252237.0,35.6171,35.6259,35.573,35.5995,252237.0
2020-06-11 11:30:00,40.4,40.42,40.34,40.34,118737.0,35.5995,35.6171,35.5466,35.5466,118737.0
2020-06-11 11:35:00,40.35,40.38,40.32,40.33,224304.0,35.5554,35.5818,35.529,35.5378,224304.0
2020-06-11 11:40:00,40.33,40.33,40.26,40.3,159873.0,35.5378,35.5378,35.4761,35.5113,159873.0
2020-06-11 11:45:00,40.3,40.3,40.21,40.24,221525.0,35.5113,35.5113,35.432,35.4585,221525.0
2020-06-11 11:50:00,40.23,40.29,40.22,40.27,182250.0,35.4497,35.5025,35.4408,35.4849,182250.0
2020-06-11 11:55:00,40.26,40.3,40.22,40.29,73286.0,35.4761,35.5113,35.4408,35.5025,73286.0
2020-06-11 12:00:00,40.29,40.32,40.23,40.27,135650.0,35.5025,35.529,35.4497,35.4849,135650.0
2020-06-11 12:05:00,40.27,40.29,40.22,40.23,192189.0,35.4849,35.5025,35.4408,35.4497,192189.0
2020-06-11 12:10:00,40.24,40.25,40.19,40.21,104128.0,35.4585,35.4673,35.4144,35.432,104128.0
2020-06-11 12:15:00,40.21,40.21,40.11,40.13,127185.0,35.432,35.432,35.3439,35.3615,127185.0
2020-06-11 12:20:00,40.13,40.17,40.12,40.13,287330.0,35.3615,35.3968,35.3527,35.3615,287330.0
2020-06-11 12:25:00,40.14,40.14,40.09,40.12,339353.0,35.3704,35.3704,35.3263,35.3527,339353.0
2020-06-11 12:30:00,40.12,40.23,40.12,40.19,412985.0,35.3527,35.4497,35.3527,35.4144,412985.0
2020-06-11 12:35:00,40.19,40.21,40.14,40.15,258583.0,35.4144,35.432,35.3704,35.3792,258583.0
2020-06-11 12:40:00,40.15,40.16,40.07,40.08,180512.0,35.3792,35.388,35.3087,35.3175,180512.0
2020-06-11 12:45:00,40.08,40.13,40.03,40.04,291824.0,35.3175,35.3615,35.2734,35.2822,291824.0
2020-06-11 12:50:00,40.04,40.04,39.97,39.97,196782.0,35.2822,35.2822,35.2206,35.2206,196782.0
2020-06-11 12:55:00,39.97,40.05,39.95,40.02,202961.0,35.2206,35.291,35.2029,35.2646,202961.0
2020-06-11 13:00:00,40.01,40.1,39.99,40.1,259650.0,35.2558,35.3351,35.2382,35.3351,259650.0
2020-06-11 13:05:00,40.09,40.13,40.06,40.11,119034.0,35.3263,35.3615,35.2999,35.3439,119034.0
2020-06-11 13:10:00,40.11,40.16,40.07,40.15,147266.0,35.3439,35.388,35.3087,35.3792,147266.0
2020-06-11 13:15:00,40.15,40.17,40.08,40.09,304400.0,35.3792,35.3968,35.3175,35.3263,304400.0
2020-06-11 13:20:00,40.09,40.14,40.09,40.12,150396.0,35.3263,35.3704,35.3263,35.3527,150396.0
2020-06-11 13:25:00,40.11,40.13,40.04,40.05,114056.0,35.3439,35.3615,35.2822,35.291,114056.0
2020-06-11 13:30:00,40.04,40.11,40.02,40.09,159770.0,35.2822,35.3439,35.2646,35.3263,159770.0
2020-06-11 13:35:00,40.09,40.09,40.03,40.05,198737.0,35.3263,35.3263,35.2734,35.291,198737.0
2020-06-11 13:40:00,40.06,40.07,40.03,40.04,91328.0,35.2999,35.3087,35.2734,35.2822,91328.0
2020-06-11 13:45:00,40.04,40.08,40.0,40.05,122755.0,35.2822,35.3175,35.247,35.291,122755.0
2020-06-11 13:50:00,40.04,40.09,40.02,40.09,98346.0,35.2822,35.3263,35.2646,35.3263,98346.0
2020-06-11 13:55:00,40.09,40.13,40.05,40.09,394123.0,35.3263,35.3615,35.291,35.3263,394123.0
2020-06-11 14:00:00,40.08,40.09,39.99,40.01,239308.0,35.3175,35.3263,35.2382,35.2558,239308.0
2020-06-11 14:05:00,40.01,40.07,40.01,40.03,146876.0,35.2558,35.3087,35.2558,35.2734,146876.0
2020-06-11 14:10:00,40.02,40.05,39.99,40.01,123133.0,35.2646,35.291,35.2382,35.2558,123133.0
2020-06-11 14:15:00,40.02,40.05,40.01,40.02,238042.0,35.2646,35.291,35.2558,35.2646,238042.0
2020-06-11 14:20:00,40.02,40.06,40.01,40.05,64415.0,35.2646,35.2999,35.2558,35.291,64415.0
2020-06-11 14:25:00,40.05,40.09,40.03,40.07,210030.0,35.291,35.3263,35.2734,35.3087,210030.0
2020-06-11 14:30:00,40.07,40.08,39.97,40.01,112176.0,35.3087,35.3175,35.2206,35.2558,112176.0
2020-06-11 14:35:00,40.01,40.02,39.93,39.94,127635.0,35.2558,35.2646,35.1853,35.1941,127635.0
2020-06-11 14:40:00,39.94,39.96,39.89,39.92,303240.0,35.1941,35.2117,35.1501,35.1765,303240.0
2020-06-11 14:45:00,39.92,39.97,39.91,39.94,205793.0,35.1765,35.2206,35.1677,35.1941,205793.0
2020-06-11 14:50:00,39.93,39.96,39.88,39.9,368105.0,35.1853,35.2117,35.1412,35.1589,368105.0
2020-06-11 14:55:00,39.9,39.93,39.87,39.9,472063.0,35.1589,35.1853,35.1324,35.1589,472063.0
2020-06-11 15:00:00,39.9,39.97,39.87,39.97,249407.0,35.1589,35.2206,35.1324,35.2206,249407.0
2020-06-11 15:05:00,39.97,40.0,39.89,39.97,299213.0,35.2206,35.247,35.1501,35.2206,299213.0
2020-06-11 15:10:00,39.97,40.01,39.92,39.94,269871.0,35.2206,35.2558,35.1765,35.1941,269871.0
2020-06-11 15:15:00,39.94,39.98,39.87,39.94,401810.0,35.1941,35.2294,35.1324,35.1941,401810.0
2020-06-11 15:20:00,39.94,39.95,39.9,39.91,456405.0,35.1941,35.2029,35.1589,35.1677,456405.0
2020-06-11 15:25:00,39.91,39.98,39.89,39.95,488638.0,35.1677,35.2294,35.1501,35.2029,488638.0
2020-06-11 15:30:00,39.95,39.99,39.89,39.93,486539.0,35.2029,35.2382,35.1501,35.1853,486539.0
2020-06-11 15:35:00,39.93,39.96,39.89,39.95,448741.0,35.1853,35.2117,35.1501,35.2029,448741.0
2020-06-11 15:40:00,39.94,40.09,39.94,40.08,732288.0,35.1941,35.3263,35.1941,35.3175,732288.0
2020-06-11 15:45:00,40.08,40.08,39.96,39.97,1091907.0,35.3175,35.3175,35.2117,35.2206,1091907.0
2020-06-11 15:50:00,39.97,40.03,39.95,39.97,2362675.0,35.2206,35.2734,35.2029,35.2206,2362675.0
2020-06-11 15:55:00,39.98,40.02,39.83,39.88,3282661.0,35.2294,35.2646,35.0972,35.1412,3282661.0
2020-06-12 09:30:00,40.46,40.49,40.3,40.34,1001592.0,35.6523,35.6788,35.5113,35.5466,1001592.0
2020-06-12 09:35:00,40.34,40.4,40.32,40.35,614642.0,35.5466,35.5995,35.529,35.5554,614642.0
2020-06-12 09:40:00,40.36,40.44,40.35,40.41,447251.0,35.5642,35.6347,35.5554,35.6083,447251.0
2020-06-12 09:45:00,40.41,40.42,40.3,40.3,416335.0,35.6083,35.6171,35.5113,35.5113,416335.0
2020-06-12 09:50:00,40.29,40.35,40.29,40.29,147119.0,35.5025,35.5554,35.5025,35.5025,147119.0
2020-06-12 09:55:00,40.29,40.32,40.27,40.29,332008.0,35.5025,35.529,35.4849,35.5025,332008.0
2020-06-12 10:00:00,40.29,40.34,40.27,40.3,298933.0,35.5025,35.5466,35.4849,35.5113,298933.0
2020-06-12 10:05:00,40.29,40.33,40.28,40.31,192990.0,35.5025,35.5378,35.4937,35.5202,192990.0
2020-06-12 10:10:00,40.3,40.35,40.23,40.23,145511.0,35.5113,35.5554,35.4497,35.4497,145511.0
2020-06-12 10:15:00,40.23,40.28,40.2,40.21,136412.0,35.4497,35.4937,35.4232,35.432,136412.0
2020-06-12 10:20:00,40.21,40.28,40.21,40.24,83075.0,35.432,35.4937,35.432,35.4585,83075.0
2020-06-12 10:25:00,40.25,40.26,40.15,40.16,355312.0,35.4673,35.4761,35.3792,35.388,355312.0
2020-06-12 10:30:00,40.16,40.2,40.14,40.19,179556.0,35.388,35.4232,35.3704,35.4144,179556.0
2020-06-12 10:35:00,40.18,40.19,40.1,40.1,355408.0,35.4056,35.4144,35.3351,35.3351,355408.0
2020-06-12 10:40:00,40.1,40.2,40.1,40.18,235829.0,35.3351,35.4232,35.3351,35.4056,235829.0
2020-06-12 10:45:00,40.18,40.25,40.16,40.2,180147.0,35.4056,35.4673,35.388,35.4232,180147.0
2020-06-12 10:50:00,40.2,40.2,40.03,40.06,216964.0,35.4232,35.4232,35.2734,35.2999,216964.0
2020-06-12 10:55:00,40.07,40.1,39.98,39.98,69534.0,35.3087,35.3351,35.2294,35.2294,69534.0
2020-06-12 11:00:00,39.98,40.03,39.91,39.91,261789.0,35.2294,35.2734,35.1677,35.1677,261789.0
2020-06-12 11:05:00,39.91,40.11,39.91,40.09,376604.0,35.1677,35.3439,35.1677,35.3263,376604.0
2020-06-12 11:10:00,40.09,40.09,39.99,39.99,96461.0,35.3263,35.3263,35.2382,35.2382,96461.0
2020-06-12 11:15:00,40.0,40.04,39.9,39.9,268326.0,35.247,35.2822,35.1589,35.1589,268326.0
2020-06-12 11:20:00,39.91,40.0,39.88,39.9,226212.0,35.1677,35.247,35.1412,35.1589,226212.0
2020-06-12 11:25:00,39.91,40.07,39.91,40.04,366655.0,35.1677,35.3087,35.1677,35.2822,366655.0
2020-06-12 11:30:00,40.04,40.13,39.99,40.11,304006.0,35.2822,35.3615,35.2382,35.3439,304006.0
2020-06-12 11:35:00,40.12,40.19,40.1,40.15,311471.0,35.3527,35.4144,35.3351,35.3792,311471.0
2020-06-12 11:40:00,40.15,40.15,40.06,40.07,488070.0,35.3792,35.3792,35.2999,35.3087,488070.0
2020-06-12 11:45:00,40.07,40.16,40.06,40.12,143246.0,35.3087,35.388,35.2999,35.3527,143246.0
2020-06-12 11:50:00,40.11,40.14,40.07,40.14,133275.0,35.3439,35.3704,35.3087,35.3704,133275.0
2020-06-12 11:55:00,40.14,40.22,40.12,40.21,198990.0,35.3704,35.4408,35.3527,35.432,198990.0
2020-06-12 12:00:00,40.21,40.22,40.15,40.22,93961.0,35.432,35.4408,35.3792,35.4408,93961.0
2020-06-12 12:05:00,40.22,40.25,40.19,40.19,234463.0,35.4408,35.4673,35.4144,35.4144,234463.0
2020-06-12 12:10:00,40.18,40.19,40.13,40.16,154004.0,35.4056,35.4144,35.3615,35.388,154004.0
2020-06-12 12:15:00,40.16,40.19,40.12,40.18,221924.0,35.388,35.4144,35.3527,35.4056,221924.0
2020-06-12 12:20:00,40.18,40.18,40.08,40.09,92220.0,35.4056,35.4056,35.3175,35.3263,92220.0
2020-06-12 12:25:00,40.09,40.16,40.06,40.11,124256.0,35.3263,35.388,35.2999,35.3439,124256.0
2020-06-12 12:30:00,40.11,40.12,40.04,40.04,198508.0,35.3439,35.3527,35.2822,35.2822,198508.0
2020-06-12 12:35:00,40.04,40.08,40.03,40.06,80186.0,35.2822,35.3175,35.2734,35.2999,80186.0
2020-06-12 12:40:00,40.06,40.12,40.06,40.07,107702.0,35.2999,35.3527,35.2999,35.3087,107702.0
2020-06-12 12:45:00,40.07,40.07,40.0,40.04,133689.0,35.3087,35.3087,35.247,35.2822,133689.0
2020-06-12 12:50:00,40.04,40.11,40.04,40.1,36986.0,35.2822,35.3439,35.2822,35.3351,36986.0
2020-06-12 12:55:00,40.11,40.14,40.08,40.11,30692.0,35.3439,35.3704,35.3175,35.3439,30692.0
2020-06-12 13:00:00,40.12,40.13,40.03,40.04,57895.0,35.3527,35.3615,35.2734,35.2822,57895.0
2020-06-12 13:05:00,40.04,40.07,40.03,40.07,83308.0,35.2822,35.3087,35.2734,35.3087,83308.0
2020-06-12 13:10:00,40.07,40.1,40.05,40.08,159087.0,35.3087,35.3351,35.291,35.3175,159087.0
2020-06-12 13:15:00,40.09,40.09,40.0,40.01,117870.0,35.3263,35.3263,35.247,35.2558,117870.0
2020-06-12 13:20:00,40.01,40.08,39.98,40.0,77954.0,35.2558,35.3175,35.2294,35.247,77954.0
2020-06-12 13:25:00,39.99,40.05,39.99,40.01,100827.0,35.2382,35.291,35.2382,35.2558,100827.0
2020-06-12 13:30:00,40.01,40.03,39.93,39.94,115691.0,35.2558,35.2734,35.1853,35.1941,115691.0
2020-06-12 13:35:00,39.94,39.97,39.9,39.94,299079.0,35.1941,35.2206,35.1589,35.1941,299079.0
2020-06-12 13:40:00,39.93,39.99,39.9,39.91,284099.0,35.1853,35.2382,35.1589,35.1677,284099.0
2020-06-12 13:45:00,39.91,39.93,39.86,39.89,197391.0,35.1677,35.1853,35.1236,35.1501,197391.0
2020-06-12 13:50:00,39.9,39.92,39.83,39.92,451151.0,35.1589,35.1765,35.0972,35.1765,451151.0
2020-06-12 13:55:00,39.92,39.98,39.87,39.87,168236.0,35.1765,35.2294,35.1324,35.1324,168236.0
2020-06-12 14:00:00,39.88,40.02,39.87,39.97,284996.0,35.1412,35.2646,35.1324,35.2206,284996.0
2020-06-12 14:05:00,39.97,39.97,39.9,39.95,180839.0,35.2206,35.2206,35.1589,35.2029,180839.0
2020-06-12 14:10:00,39.95,40.06,39.95,40.02,184555.0,35.2029,35.2999,35.2029,35.2646,184555.0
2020-06-12 14:15:00,40.02,40.05,39.96,39.97,114958.0,35.2646,35.291,35.2117,35.2206,114958.0
2020-06-12 14:20:00,39.97,40.03,39.96,39.97,180581.0,35.2206,35.2734,35.2117,35.2206,180581.0
2020-06-12 14:25:00,39.98,40.05,39.97,40.04,307290.0,35.2294,35.291,35.2206,35.2822,307290.0
2020-06-12 14:30:00,40.04,40.17,40.03,40.11,335612.0,35.2822,35.3968,35.2734,35.3439,335612.0
2020-06-12 14:35:00,40.12,40.12,40.02,40.02,304679.0,35.3527,35.3527,35.2646,35.2646,304679.0
2020-06-12 14:40:00,40.03,40.06,39.91,39.99,833205.0,35.2734,35.2999,35.1677,35.2382,833205.0
2020-06-12 14:45:00,39.99,40.06,39.99,40.01,108159.0,35.2382,35.2999,35.2382,35.2558,108159.0
2020-06-12 14:50:00,40.01,40.07,39.99,40.07,99759.0,35.2558,35.3087,35.2382,35.3087,99759.0
2020-06-12 14:55:00,40.08,40.1,40.02,40.09,340894.0,35.3175,35.3351,35.2646,35.3263,340894.0
2020-06-12 15:00:00,40.1,40.18,40.1,40.16,161381.0,35.3351,35.4056,35.3351,35.388,161381.0
2020-06-12 15:05:00,40.16,40.23,40.14,40.19,397555.0,35.388,35.4497,35.3704,35.4144,397555.0
2020-06-12 15:10:00,40.19,40.25,40.18,40.24,220186.0,35.4144,35.4673,35.4056,35.4585,220186.0
2020-06-12 15:15:00,40.24,40.25,40.15,40.2,215436.0,35.4585,35.4673,35.3792,35.4232,215436.0
2020-06-12 15:20:00,40.19,40.2,40.14,40.15,279049.0,35.4144,35.4232,35.3704,35.3792,279049.0
2020-06-12 15:25:00,40.15,40.18,40.08,40.13,209538.0,35.3792,35.4056,35.3175,35.3615,209538.0
2020-06-12 15:30:00,40.13,40.18,40.09,40.17,228719.0,35.3615,35.4056,35.3263,35.3968,228719.0
2020-06-12 15:35:00,40.17,40.21,40.14,40.2,186342.0,35.3968,35.432,35.3704,35.4232,186342.0
2020-06-12 15:40:00,40.2,40.23,40.19,40.23,259678.0,35.4232,35.4497,35.4144,35.4497,259678.0
2020-06-12 15:45:00,40.23,40.3,40.23,40.29,510884.0,35.4497,35.5113,35.4497,35.5025,510884.0
2020-06-12 15:50:00,40.29,40.32,40.25,40.27,687300.0,35.5025,35.529,35.4673,35.4849,687300.0
2020-06-12 15:55:00,40.27,40.36,40.27,40.34,1584588.0,35.4849,35.5642,35.4849,35.5466,1584588.0
2020-06-15 09:30:00,39.14,39.25,39.1,39.15,1149374.0,34.779,34.8768,34.7435,34.7879,1149374.0
2020-06-15 09:35:00,39.16,39.34,39.15,39.3,1069774.0,34.7968,34.9568,34.7879,34.9212,1069774.0
2020-06-15 09:40:00,39.3,39.39,39.27,39.3,446883.0,34.9212,35.0012,34.8946,34.9212,446883.0
2020-06-15 09:45:00,39.29,39.33,39.22,39.25,275037.0,34.9123,34.9479,34.8501,34.8768,275037.0
2020-06-15 09:50:00,39.25,39.39,39.23,39.35,357831.0,34.8768,35.0012,34.859,34.9656,357831.0
2020-06-15 09:55:00,39.36,39.37,39.32,39.34,369236.0,34.9745,34.9834,34.939,34.9568,369236.0
2020-06-15 10:00:00,39.34,39.38,39.27,39.35,550327.0,34.9568,34.9923,34.8946,34.9656,550327.0
2020-06-15 10:05:00,39.35,39.42,39.35,39.41,211894.0,34.9656,35.0278,34.9656,35.019,211894.0
2020-06-15 10:10:00,39.41,39.43,39.37,39.37,207544.0,35.019,35.0367,34.9834,34.9834,207544.0
2020-06-15 10:15:00,39.36,39.38,39.33,39.37,223310.0,34.9745,34.9923,34.9479,34.9834,223310.0
2020-06-15 10:20:00,39.37,39.37,39.29,39.29,127087.0,34.9834,34.9834,34.9123,34.9123,127087.0
2020-06-15 10:25:00,39.29,39.32,39.23,39.23,427150.0,34.9123,34.939,34.859,34.859,427150.0
2020-06-15 10:30:00,39.23,39.28,39.21,39.28,542629.0,34.859,34.9034,34.8412,34.9034,542629.0
2020-06-15 10:35:00,39.28,39.33,39.26,39.26,155963.0,34.9034,34.9479,34.8857,34.8857,155963.0
2020-06-15 10:40:00,39.26,39.3,39.22,39.3,119231.0,34.8857,34.9212,34.8501,34.9212,119231.0
2020-06-15 10:45:00,39.3,39.39,39.29,39.38,179274.0,34.9212,35.0012,34.9123,34.9923,179274.0
2020-06-15 10:50:00,39.37,39.43,39.34,39.41,122468.0,34.9834,35.0367,34.9568,35.019,122468.0
2020-06-15 10:55:00,39.41,39.42,39.35,39.37,229289.0,35.019,35.0278,34.9656,34.9834,229289.0
2020-06-15 11:00:00,39.37,39.48,39.36,39.48,137039.0,34.9834,35.0812,34.9745,35.0812,137039.0
2020-06-15 11:05:00,39.47,39.49,39.45,39.48,249380.0,35.0723,35.09,35.0545,35.0812,249380.0
2020-06-15 11:10:00,39.48,39.5,39.43,39.46,230583.0,35.0812,35.0989,35.0367,35.0634,230583.0
2020-06-15 11:15:00,39.46,39.46,39.4,39.44,322498.0,35.0634,35.0634,35.0101,35.0456,322498.0
2020-06-15 11:20:00,39.44,39.48,39.39,39.47,335499.0,35.0456,35.0812,35.0012,35.0723,335499.0
2020-06-15 11:25:00,39.48,39.49,39.38,39.4,326165.0,35.0812,35.09,34.9923,35.0101,326165.0
2020-06-15 11:30:00,39.4,39.43,39.37,39.39,334816.0,35.0101,35.0367,34.9834,35.0012,334816.0
2020-06-15 11:35:00,39.39,39.46,39.38,39.44,230132.0,35.0012,35.0634,34.9923,35.0456,230132.0
2020-06-15 11:40:00,39.45,39.46,39.36,39.36,198331.0,35.0545,35.0634,34.9745,34.9745,198331.0
2020-06-15 11:45:00,39.36,39.38,39.33,39.37,154310.0,34.9745,34.9923,34.9479,34.9834,154310.0
2020-06-15 11:50:00,39.36,39.4,39.32,39.33,91236.0,34.9745,35.0101,34.939,34.9479,91236.0
2020-06-15 11:55:00,39.34,39.41,39.34,39.38,93791.0,34.9568,35.019,34.9568,34.9923,93791.0
2020-06-15 12:00:00,39.38,39.49,39.36,39.48,90032.0,34.9923,35.09,34.9745,35.0812,90032.0
2020-06-15 12:05:00,39.48,39.51,39.47,39.49,223362.0,35.0812,35.1078,35.0723,35.09,223362.0
2020-06-15 12:10:00,39.48,39.5,39.47,39.49,179455.0,35.0812,35.0989,35.0723,35.09,179455.0
2020-06-15 12:15:00,39.49,39.54,39.48,39.52,306032.0,35.09,35.1345,35.0812,35.1167,306032.0
2020-06-15 12:20:00,39.52,39.52,39.5,39.52,70574.0,35.1167,35.1167,35.0989,35.1167,70574.0
2020-06-15 12:25:00,39.53,39.53,39.47,39.48,121783.0,35.1256,35.1256,35.0723,35.0812,121783.0
2020-06-15 12:30:00,39.48,39.48,39.44,39.46,256250.0,35.0812,35.0812,35.0456,35.0634,256250.0
2020-06-15 12:35:00,39.46,39.52,39.46,39.52,172538.0,35.0634,35.1167,35.0634,35.1167,172538.0
2020-06-15 12:40:00,39.52,39.54,39.5,39.52,67477.0,35.1167,35.1345,35.0989,35.1167,67477.0
2020-06-15 12:45:00,39.53,39.57,39.51,39.55,96874.0,35.1256,35.1611,35.1078,35.1434,96874.0
2020-06-15 12:50:00,39.55,39.57,39.52,39.55,90839.0,35.1434,35.1611,35.1167,35.1434,90839.0
2020-06-15 12:55:00,39.55,39.57,39.53,39.56,151118.0,35.1434,35.1611,35.1256,35.1522,151118.0
2020-06-15 13:00:00,39.56,39.57,39.52,39.56,281441.0,35.1522,35.1611,35.1167,35.1522,281441.0
2020-06-15 13:05:00,39.57,39.64,39.56,39.64,241321.0,35.1611,35.2233,35.1522,35.2233,241321.0
2020-06-15 13:10:00,39.64,39.64,39.59,39.62,113383.0,35.2233,35.2233,35.1789,35.2056,113383.0
2020-06-15 13:15:00,39.62,39.66,39.61,39.62,82399.0,35.2056,35.2411,35.1967,35.2056,82399.0
2020-06-15 13:20:00,39.62,39.64,39.58,39.59,165346.0,35.2056,35.2233,35.17,35.1789,165346.0
2020-06-15 13:25:00,39.58,39.61,39.57,39.59,184650.0,35.17,35.1967,35.1611,35.1789,184650.0
2020-06-15 13:30:00,39.58,39.59,39.56,39.59,231334.0,35.17,35.1789,35.1522,35.1789,231334.0
2020-06-15 13:35:00,39.59,39.67,39.58,39.65,236146.0,35.1789,35.25,35.17,35.2322,236146.0
2020-06-15 13:40:00,39.64,39.65,39.59,39.6,115107.0,35.2233,35.2322,35.1789,35.1878,115107.0
2020-06-15 13:45:00,39.6,39.62,39.56,39.57,136154.0,35.1878,35.2056,35.1522,35.1611,136154.0
2020-06-15 13:50:00,39.57,39.63,39.57,39.59,132769.0,35.1611,35.2144,35.1611,35.1789,132769.0
2020-06-15 13:55:00,39.59,39.62,39.57,39.59,63434.0,35.1789,35.2056,35.1611,35.1789,63434.0
2020-06-15 14:00:00,39.59,39.78,39.58,39.74,305495.0,35.1789,35.3477,35.17,35.3122,305495.0
2020-06-15 14:05:00,39.74,39.78,39.72,39.72,177907.0,35.3122,35.3477,35.2944,35.2944,177907.0
2020-06-15 14:10:00,39.72,39.76,39.7,39.76,329860.0,35.2944,35.33,35.2766,35.33,329860.0
2020-06-15 14:15:00,39.76,39.86,39.76,39.84,206145.0,35.33,35.4188,35.33,35.4011,206145.0
2020-06-15 14:20:00,39.83,39.85,39.77,39.83,366353.0,35.3922,35.4099,35.3389,35.3922,366353.0
2020-06-15 14:25:00,39.82,39.84,39.8,39.81,202506.0,35.3833,35.4011,35.3655,35.3744,202506.0
2020-06-15 14:30:00,39.81,39.83,39.72,39.74,557217.0,35.3744,35.3922,35.2944,35.3122,557217.0
2020-06-15 14:35:00,39.74,39.79,39.74,39.77,82241.0,35.3122,35.3566,35.3122,35.3389,82241.0
2020-06-15 14:40:00,39.77,39.79,39.72,39.72,258542.0,35.3389,35.3566,35.2944,35.2944,258542.0
2020-06-15 14:45:00,39.73,39.77,39.72,39.76,146244.0,35.3033,35.3389,35.2944,35.33,146244.0
2020-06-15 14:50:00,39.76,39.77,39.71,39.73,90435.0,35.33,35.3389,35.2855,35.3033,90435.0
2020-06-15 14:55:00,39.72,39.75,39.7,39.73,258413.0,35.2944,35.3211,35.2766,35.3033,258413.0
2020-06-15 15:00:00,39.73,39.8,39.73,39.79,85781.0,35.3033,35.3655,35.3033,35.3566,85781.0
2020-06-15 15:05:00,39.78,39.79,39.73,39.75,76602.0,35.3477,35.3566,35.3033,35.3211,76602.0
2020-06-15 15:10:00,39.76,39.78,39.74,39.77,109815.0,35.33,35.3477,35.3122,35.3389,109815.0
2020-06-15 15:15:00,39.77,39.78,39.74,39.74,63085.0,35.3389,35.3477,35.3122,35.3122,63085.0
2020-06-15 15:20:00,39.74,39.75,39.67,39.73,237977.0,35.3122,35.3211,35.25,35.3033,237977.0
2020-06-15 15:25:00,39.73,39.75,39.64,39.65,314389.0,35.3033,35.3211,35.2233,35.2322,314389.0
2020-06-15 15:30:00,39.65,39.66,39.58,39.6,253151.0,35.2322,35.2411,35.17,35.1878,253151.0
2020-06-15 15:35:00,39.6,39.66,39.57,39.64,225270.0,35.1878,35.2411,35.1611,35.2233,225270.0
2020-06-15 15:40:00,39.64,39.66,39.6,39.63,254075.0,35.2233,35.2411,35.1878,35.2144,254075.0
2020-06-15 15:45:00,39.64,39.68,39.61,39.65,384389.0,35.2233,35.2589,35.1967,35.2322,384389.0
2020-06-15 15:50:00,39.65,39.69,39.63,39.65,802658.0,35.2322,35.2678,35.2144,35.2322,802658.0
2020-06-15 15:55:00,39.65,39.68,39.58,39.62,1829456.0,35.2322,35.2589,35.17,35.2056,1829456.0
2020-06-16 09:30:00,40.61,40.67,40.52,40.53,1132371.0,36.0853,36.1386,36.0053,36.0142,1132371.0
2020-06-16 09:35:00,40.53,40.54,40.46,40.5,763144.0,36.0142,36.0231,35.952,35.9875,763144.0
2020-06-16 09:40:00,40.5,40.57,40.46,40.56,509663.0,35.9875,36.0497,35.952,36.0408,509663.0
2020-06-16 09:45:00,40.56,40.6,40.49,40.49,340007.0,36.0408,36.0764,35.9786,35.9786,340007.0
2020-06-16 09:50:00,40.5,40.54,40.47,40.54,209155.0,35.9875,36.0231,35.9609,36.0231,209155.0
2020-06-16 09:55:00,40.54,40.59,40.53,40.58,155147.0,36.0231,36.0675,36.0142,36.0586,155147.0
2020-06-16 10:00:00,40.58,40.61,40.56,40.6,165275.0,36.0586,36.0853,36.0408,36.0764,165275.0
2020-06-16 10:05:00,40.59,40.63,40.58,40.59,149010.0,36.0675,36.103,36.0586,36.0675,149010.0
2020-06-16 10:10:00,40.59,40.62,40.57,40.6,207538.0,36.0675,36.0941,36.0497,36.0764,207538.0
2020-06-16 10:15:00,40.6,40.62,40.58,40.59,150639.0,36.0764,36.0941,36.0586,36.0675,150639.0
2020-06-16 10:20:00,40.58,40.58,40.51,40.54,444720.0,36.0586,36.0586,35.9964,36.0231,444720.0
2020-06-16 10:25:00,40.54,40.58,40.52,40.55,95561.0,36.0231,36.0586,36.0053,36.0319,95561.0
2020-06-16 10:30:00,40.55,40.56,40.52,40.52,115833.0,36.0319,36.0408,36.0053,36.0053,115833.0
2020-06-16 10:35:00,40.52,40.54,40.37,40.41,301625.0,36.0053,36.0231,35.872,35.9075,301625.0
2020-06-16 10:40:00,40.41,40.42,40.31,40.34,191159.0,35.9075,35.9164,35.8187,35.8453,191159.0
2020-06-16 10:45:00,40.34,40.4,40.29,40.39,221598.0,35.8453,35.8987,35.8009,35.8898,221598.0
2020-06-16 10:50:00,40.39,40.39,40.04,40.1,1399223.0,35.8898,35.8898,35.5788,35.6321,1399223.0
2020-06-16 10:55:00,40.1,40.12,39.9,39.91,930569.0,35.6321,35.6499,35.4544,35.4633,930569.0
2020-06-16 11:00:00,39.91,40.02,39.79,40.01,829227.0,35.4633,35.561,35.3566,35.5521,829227.0
2020-06-16 11:05:00,40.02,40.07,39.99,40.04,348062.0,35.561,35.6054,35.5343,35.5788,348062.0
2020-06-16 11:10:00,40.05,40.06,39.89,40.02,227565.0,35.5877,35.5965,35.4455,35.561,227565.0
2020-06-16 11:15:00,40.02,40.14,40.01,40.07,281342.0,35.561,35.6676,35.5521,35.6054,281342.0
2020-06-16 11:20:00,40.07,40.12,40.02,40.09,337423.0,35.6054,35.6499,35.561,35.6232,337423.0
2020-06-16 11:25:00,40.09,40.1,40.0,40.01,255962.0,35.6232,35.6321,35.5432,35.5521,255962.0
2020-06-16 11:30:00,40.02,40.09,39.97,40.07,357906.0,35.561,35.6232,35.5166,35.6054,357906.0
2020-06-16 11:35:00,40.07,40.08,40.0,40.04,146186.0,35.6054,35.6143,35.5432,35.5788,146186.0
2020-06-16 11:40:00,40.03,40.07,40.01,40.06,251260.0,35.5699,35.6054,35.5521,35.5965,251260.0
2020-06-16 11:45:00,40.06,40.21,40.05,40.21,168448.0,35.5965,35.7298,35.5877,35.7298,168448.0
2020-06-16 11:50:00,40.21,40.23,40.15,40.16,211615.0,35.7298,35.7476,35.6765,35.6854,211615.0
2020-06-16 11:55:00,40.16,40.17,40.08,40.09,98183.0,35.6854,35.6943,35.6143,35.6232,98183.0
2020-06-16 12:00:00,40.1,40.1,40.02,40.06,102684.0,35.6321,35.6321,35.561,35.5965,102684.0
2020-06-16 12:05:00,40.05,40.07,40.02,40.05,173163.0,35.5877,35.6054,35.561,35.5877,173163.0
2020-06-16 12:10:00,40.05,40.08,40.02,40.07,112156.0,35.5877,35.6143,35.561,35.6054,112156.0
2020-06-16 12:15:00,40.07,40.1,40.03,40.06,42099.0,35.6054,35.6321,35.5699,35.5965,42099.0
2020-06-16 12:20:00,40.07,40.09,40.05,40.07,103364.0,35.6054,35.6232,35.5877,35.6054,103364.0
2020-06-16 12:25:00,40.07,40.11,40.05,40.1,82606.0,35.6054,35.641,35.5877,35.6321,82606.0
2020-06-16 12:30:00,40.09,40.18,40.09,40.18,228145.0,35.6232,35.7032,35.6232,35.7032,228145.0
2020-06-16 12:35:00,40.17,40.24,40.17,40.22,129970.0,35.6943,35.7565,35.6943,35.7387,129970.0
2020-06-16 12:40:00,40.21,40.26,40.2,40.24,190567.0,35.7298,35.7743,35.7209,35.7565,190567.0
2020-06-16 12:45:00,40.23,40.25,40.18,40.19,81970.0,35.7476,35.7654,35.7032,35.7121,81970.0
2020-06-16 12:50:00,40.19,40.23,40.18,40.19,88053.0,35.7121,35.7476,35.7032,35.7121,88053.0
2020-06-16 12:55:00,40.2,40.2,40.15,40.17,123559.0,35.7209,35.7209,35.6765,35.6943,123559.0
2020-06-16 13:00:00,40.17,40.21,40.16,40.16,219109.0,35.6943,35.7298,35.6854,35.6854,219109.0
2020-06-16 13:05:00,40.17,40.21,40.16,40.2,246339.0,35.6943,35.7298,35.6854,35.7209,246339.0
2020-06-16 13:10:00,40.2,40.21,40.16,40.18,71380.0,35.7209,35.7298,35.6854,35.7032,71380.0
2020-06-16 13:15:00,40.18,40.2,40.16,40.19,32375.0,35.7032,35.7209,35.6854,35.7121,32375.0
2020-06-16 13:20:00,40.18,40.19,40.14,40.19,42444.0,35.7032,35.7121,35.6676,35.7121,42444.0
2020-06-16 13:25:00,40.19,40.2,40.15,40.18,138268.0,35.7121,35.7209,35.6765,35.7032,138268.0
2020-06-16 13:30:00,40.18,40.19,40.14,40.15,105346.0,35.7032,35.7121,35.6676,35.6765,105346.0
2020-06-16 13:35:00,40.15,40.15,40.07,40.09,113060.0,35.6765,35.6765,35.6054,35.6232,113060.0
2020-06-16 13:40:00,40.09,40.17,40.08,40.16,76284.0,35.6232,35.6943,35.6143,35.6854,76284.0
2020-06-16 13:45:00,40.16,40.17,40.14,40.15,54672.0,35.6854,35.6943,35.6676,35.6765,54672.0
2020-06-16 13:50:00,40.15,40.18,40.08,40.09,135879.0,35.6765,35.7032,35.6143,35.6232,135879.0
2020-06-16 13:55:00,40.09,40.12,40.06,40.11,82097.0,35.6232,35.6499,35.5965,35.641,82097.0
2020-06-16 14:00:00,40.11,40.17,40.11,40.14,139030.0,35.641,35.6943,35.641,35.6676,139030.0
2020-06-16 14:05:00,40.15,40.16,40.11,40.13,140969.0,35.6765,35.6854,35.641,35.6587,140969.0
2020-06-16 14:10:00,40.13,40.19,40.12,40.16,281301.0,35.6587,35.7121,35.6499,35.6854,281301.0
2020-06-16 14:15:00,40.16,40.21,40.12,40.12,239235.0,35.6854,35.7298,35.6499,35.6499,239235.0
2020-06-16 14:20:00,40.13,40.15,39.99,40.12,457388.0,35.6587,35.6765,35.5343,35.6499,457388.0
2020-06-16 14:25:00,40.11,40.14,40.07,40.12,321456.0,35.641,35.6676,35.6054,35.6499,321456.0
2020-06-16 14:30:00,40.12,40.18,40.08,40.09,710779.0,35.6499,35.7032,35.6143,35.6232,710779.0
2020-06-16 14:35:00,40.09,40.13,40.08,40.1,102567.0,35.6232,35.6587,35.6143,35.6321,102567.0
2020-06-16 14:40:00,40.09,40.11,40.06,40.1,138014.0,35.6232,35.641,35.5965,35.6321,138014.0
2020-06-16 14:45:00,40.1,40.11,40.06,40.09,109741.0,35.6321,35.641,35.5965,35.6232,109741.0
2020-06-16 14:50:00,40.1,40.12,40.07,40.09,168296.0,35.6321,35.6499,35.6054,35.6232,168296.0
2020-06-16 14:55:00,40.1,40.11,40.08,40.11,152548.0,35.6321,35.641,35.6143,35.641,152548.0
2020-06-16 15:00:00,40.11,40.12,40.05,40.06,133011.0,35.641,35.6499,35.5877,35.5965,133011.0
2020-06-16 15:05:00,40.05,40.07,40.01,40.02,147541.0,35.5877,35.6054,35.5521,35.561,147541.0
2020-06-16 15:10:00,40.02,40.05,39.99,40.02,171030.0,35.561,35.5877,35.5343,35.561,171030.0
2020-06-16 15:15:00,40.02,40.02,39.92,39.93,204484.0,35.561,35.561,35.4721,35.481,204484.0
2020-06-16 15:20:00,39.93,40.0,39.92,39.98,166640.0,35.481,35.5432,35.4721,35.5255,166640.0
2020-06-16 15:25:00,39.98,40.02,39.98,40.01,348971.0,35.5255,35.561,35.5255,35.5521,348971.0
2020-06-16 15:30:00,40.0,40.05,39.98,40.05,384692.0,35.5432,35.5877,35.5255,35.5877,384692.0
2020-06-16 15:35:00,40.05,40.05,39.95,39.96,341988.0,35.5877,35.5877,35.4988,35.5077,341988.0
2020-06-16 15:40:00,39.97,39.98,39.91,39.92,432692.0,35.5166,35.5255,35.4633,35.4721,432692.0
2020-06-16 15:45:00,39.91,39.92,39.86,39.87,905541.0,35.4633,35.4721,35.4188,35.4277,905541.0
2020-06-16 15:50:00,39.88,39.91,39.82,39.9,1217948.0,35.4366,35.4633,35.3833,35.4544,1217948.0
2020-06-16 15:55:00,39.89,39.98,39.87,39.95,2393291.0,35.4455,35.5255,35.4277,35.4988,2393291.0
2020-06-17 09:30:00,40.08,40.16,40.01,40.13,378162.0,35.6143,35.6854,35.5521,35.6587,378162.0
2020-06-17 09:35:00,40.13,40.19,40.12,40.16,449606.0,35.6587,35.7121,35.6499,35.6854,449606.0
2020-06-17 09:40:00,40.15,40.24,40.14,40.23,222524.0,35.6765,35.7565,35.6676,35.7476,222524.0
2020-06-17 09:45:00,40.23,40.27,40.22,40.27,132193.0,35.7476,35.7831,35.7387,35.7831,132193.0
2020-06-17 09:50:00,40.27,40.3,40.22,40.24,433906.0,35.7831,35.8098,35.7387,35.7565,433906.0
2020-06-17 09:55:00,40.24,40.24,40.12,40.18,164137.0,35.7565,35.7565,35.6499,35.7032,164137.0
2020-06-17 10:00:00,40.18,40.2,40.16,40.17,186145.0,35.7032,35.7209,35.6854,35.6943,186145.0
2020-06-17 10:05:00,40.17,40.22,40.16,40.2,61931.0,35.6943,35.7387,35.6854,35.7209,61931.0
2020-06-17 10:10:00,40.2,40.24,40.18,40.2,100157.0,35.7209,35.7565,35.7032,35.7209,100157.0
2020-06-17 10:15:00,40.2,40.25,40.09,40.12,512937.0,35.7209,35.7654,35.6232,35.6499,512937.0
2020-06-17 10:20:00,40.13,40.17,40.09,40.13,94362.0,35.6587,35.6943,35.6232,35.6587,94362.0
2020-06-17 10:25:00,40.13,40.16,40.09,40.11,173721.0,35.6587,35.6854,35.6232,35.641,173721.0
2020-06-17 10:30:00,40.1,40.18,40.05,40.16,269983.0,35.6321,35.7032,35.5877,35.6854,269983.0
2020-06-17 10:35:00,40.16,40.19,40.15,40.19,109779.0,35.6854,35.7121,35.6765,35.7121,109779.0
2020-06-17 10:40:00,40.18,40.22,40.17,40.22,56431.0,35.7032,35.7387,35.6943,35.7387,56431.0
2020-06-17 10:45:00,40.21,40.22,40.18,40.21,29017.0,35.7298,35.7387,35.7032,35.7298,29017.0
2020-06-17 10:50:00,40.21,40.26,40.2,40.24,62853.0,35.7298,35.7743,35.7209,35.7565,62853.0
2020-06-17 10:55:00,40.24,40.26,40.21,40.23,46171.0,35.7565,35.7743,35.7298,35.7476,46171.0
2020-06-17 11:00:00,40.22,40.24,40.18,40.2,30105.0,35.7387,35.7565,35.7032,35.7209,30105.0
2020-06-17 11:05:00,40.2,40.23,40.18,40.19,139416.0,35.7209,35.7476,35.7032,35.7121,139416.0
2020-06-17 11:10:00,40.19,40.21,40.12,40.15,139773.0,35.7121,35.7298,35.6499,35.6765,139773.0
2020-06-17 11:15:00,40.15,40.16,40.11,40.12,146959.0,35.6765,35.6854,35.641,35.6499,146959.0
2020-06-17 11:20:00,40.12,40.12,40.09,40.1,34785.0,35.6499,35.6499,35.6232,35.6321,34785.0
2020-06-17 11:25:00,40.1,40.12,40.08,40.11,29614.0,35.6321,35.6499,35.6143,35.641,29614.0
2020-06-17 11:30:00,40.11,40.12,40.1,40.11,29300.0,35.641,35.6499,35.6321,35.641,29300.0
2020-06-17 11:35:00,40.11,40.14,40.11,40.12,51804.0,35.641,35.6676,35.641,35.6499,51804.0
2020-06-17 11:40:00,40.12,40.15,40.12,40.14,30768.0,35.6499,35.6765,35.6499,35.6676,30768.0
2020-06-17 11:45:00,40.15,40.15,40.13,40.13,23256.0,35.6765,35.6765,35.6587,35.6587,23256.0
2020-06-17 11:50:00,40.13,40.14,40.12,40.13,30439.0,35.6587,35.6676,35.6499,35.6587,30439.0
2020-06-17 11:55:00,40.14,40.17,40.13,40.16,134283.0,35.6676,35.6943,35.6587,35.6854,134283.0
2020-06-17 12:00:00,40.16,40.17,40.15,40.17,33498.0,35.6854,35.6943,35.6765,35.6943,33498.0
2020-06-17 12:05:00,40.16,40.18,40.16,40.18,80090.0,35.6854,35.7032,35.6854,35.7032,80090.0
2020-06-17 12:10:00,40.18,40.18,40.13,40.14,58776.0,35.7032,35.7032,35.6587,35.6676,58776.0
2020-06-17 12:15:00,40.14,40.15,40.11,40.12,67565.0,35.6676,35.6765,35.641,35.6499,67565.0
2020-06-17 12:20:00,40.12,40.12,40.07,40.11,79430.0,35.6499,35.6499,35.6054,35.641,79430.0
2020-06-17 12:25:00,40.11,40.12,40.09,40.12,22175.0,35.641,35.6499,35.6232,35.6499,22175.0
2020-06-17 12:30:00,40.12,40.2,40.12,40.17,88691.0,35.6499,35.7209,35.6499,35.6943,88691.0
2020-06-17 12:35:00,40.17,40.18,40.15,40.17,24134.0,35.6943,35.7032,35.6765,35.6943,24134.0
2020-06-17 12:40:00,40.18,40.18,40.15,40.17,37280.0,35.7032,35.7032,35.6765,35.6943,37280.0
2020-06-17 12:45:00,40.18,40.18,40.15,40.17,23336.0,35.7032,35.7032,35.6765,35.6943,23336.0
2020-06-17 12:50:00,40.17,40.18,40.16,40.18,34258.0,35.6943,35.7032,35.6854,35.7032,34258.0
2020-06-17 12:55:00,40.17,40.17,40.14,40.17,38795.0,35.6943,35.6943,35.6676,35.6943,38795.0
2020-06-17 13:00:00,40.17,40.22,40.17,40.2,26886.0,35.6943,35.7387,35.6943,35.7209,26886.0
2020-06-17 13:05:00,40.2,40.21,40.19,40.19,38242.0,35.7209,35.7298,35.7121,35.7121,38242.0
2020-06-17 13:10:00,40.19,40.19,40.17,40.19,17231.0,35.7121,35.7121,35.6943,35.7121,17231.0
2020-06-17 13:15:00,40.19,40.21,40.18,40.18,75052.0,35.7121,35.7298,35.7032,35.7032,75052.0
2020-06-17 13:20:00,40.18,40.2,40.17,40.19,25990.0,35.7032,35.7209,35.6943,35.7121,25990.0
2020-06-17 13:25:00,40.19,40.21,40.18,40.19,18206.0,35.7121,35.7298,35.7032,35.7121,18206.0
2020-06-17 13:30:00,40.19,40.2,40.17,40.19,13792.0,35.7121,35.7209,35.6943,35.7121,13792.0
2020-06-17 13:35:00,40.19,40.22,40.18,40.22,129662.0,35.7121,35.7387,35.7032,35.7387,129662.0
2020-06-17 13:40:00,40.21,40.22,40.2,40.2,51065.0,35.7298,35.7387,35.7209,35.7209,51065.0
2020-06-17 13:45:00,40.2,40.21,40.19,40.2,16207.0,35.7209,35.7298,35.7121,35.7209,16207.0
2020-06-17 13:50:00,40.2,40.21,40.18,40.2,36019.0,35.7209,35.7298,35.7032,35.7209,36019.0
2020-06-17 13:55:00,40.2,40.21,40.16,40.16,23071.0,35.7209,35.7298,35.6854,35.6854,23071.0
2020-06-17 14:00:00,40.16,40.18,40.14,40.15,13684.0,35.6854,35.7032,35.6676,35.6765,13684.0
2020-06-17 14:05:00,40.15,40.18,40.15,40.17,41317.0,35.6765,35.7032,35.6765,35.6943,41317.0
2020-06-17 14:10:00,40.18,40.2,40.17,40.18,16350.0,35.7032,35.7209,35.6943,35.7032,16350.0
2020-06-17 14:15:00,40.18,40.18,40.14,40.15,105948.0,35.7032,35.7032,35.6676,35.6765,105948.0
2020-06-17 14:20:00,40.15,40.16,40.14,40.16,91664.0,35.6765,35.6854,35.6676,35.6854,91664.0
2020-06-17 14:25:00,40.15,40.17,40.12,40.16,39093.0,35.6765,35.6943,35.6499,35.6854,39093.0
2020-06-17 14:30:00,40.17,40.18,40.14,40.16,28007.0,35.6943,35.7032,35.6676,35.6854,28007.0
2020-06-17 14:35:00,40.16,40.17,40.15,40.16,54903.0,35.6854,35.6943,35.6765,35.6854,54903.0
2020-06-17 14:40:00,40.17,40.2,40.16,40.16,97611.0,35.6943,35.7209,35.6854,35.6854,97611.0
2020-06-17 14:45:00,40.16,40.18,40.15,40.16,98906.0,35.6854,35.7032,35.6765,35.6854,98906.0
2020-06-17 14:50:00,40.16,40.19,40.16,40.18,237335.0,35.6854,35.7121,35.6854,35.7032,237335.0
2020-06-17 14:55:00,40.18,40.2,40.12,40.13,141021.0,35.7032,35.7209,35.6499,35.6587,141021.0
2020-06-17 15:00:00,40.13,40.15,40.1,40.13,150975.0,35.6587,35.6765,35.6321,35.6587,150975.0
2020-06-17 15:05:00,40.13,40.13,40.1,40.11,89347.0,35.6587,35.6587,35.6321,35.641,89347.0
2020-06-17 15:10:00,40.12,40.12,40.09,40.12,66818.0,35.6499,35.6499,35.6232,35.6499,66818.0
2020-06-17 15:15:00,40.12,40.14,40.09,40.11,97705.0,35.6499,35.6676,35.6232,35.641,97705.0
2020-06-17 15:20:00,40.1,40.12,40.07,40.08,56180.0,35.6321,35.6499,35.6054,35.6143,56180.0
2020-06-17 15:25:00,40.08,40.1,40.06,40.09,61409.0,35.6143,35.6321,35.5965,35.6232,61409.0
2020-06-17 15:30:00,40.09,40.13,40.06,40.13,129707.0,35.6232,35.6587,35.5965,35.6587,129707.0
2020-06-17 15:35:00,40.12,40.13,40.09,40.09,469576.0,35.6499,35.6587,35.6232,35.6232,469576.0
2020-06-17 15:40:00,40.09,40.1,40.04,40.07,260163.0,35.6232,35.6321,35.5788,35.6054,260163.0
2020-06-17 15:45:00,40.07,40.1,40.05,40.05,407028.0,35.6054,35.6321,35.5877,35.5877,407028.0
2020-06-17 15:50:00,40.05,40.14,40.04,40.11,407124.0,35.5877,35.6676,35.5788,35.641,407124.0
2020-06-17 15:55:00,40.1,40.13,40.08,40.09,1314410.0,35.6321,35.6587,35.6143,35.6232,1314410.0
2020-06-18 09:30:00,40.11,40.16,40.06,40.15,217770.0,35.641,35.6854,35.5965,35.6765,217770.0
2020-06-18 09:35:00,40.13,40.19,40.06,40.17,239011.0,35.6587,35.7121,35.5965,35.6943,239011.0
2020-06-18 09:40:00,40.16,40.18,40.13,40.17,163462.0,35.6854,35.7032,35.6587,35.6943,163462.0
2020-06-18 09:45:00,40.17,40.2,40.15,40.2,61109.0,35.6943,35.7209,35.6765,35.7209,61109.0
2020-06-18 09:50:00,40.2,40.21,40.14,40.16,108296.0,35.7209,35.7298,35.6676,35.6854,108296.0
2020-06-18 09:55:00,40.15,40.18,40.12,40.14,206262.0,35.6765,35.7032,35.6499,35.6676,206262.0
2020-06-18 10:00:00,40.15,40.19,40.15,40.17,80776.0,35.6765,35.7121,35.6765,35.6943,80776.0
2020-06-18 10:05:00,40.17,40.22,40.17,40.21,225313.0,35.6943,35.7387,35.6943,35.7298,225313.0
2020-06-18 10:10:00,40.2,40.21,40.18,40.2,33687.0,35.7209,35.7298,35.7032,35.7209,33687.0
2020-06-18 10:15:00,40.21,40.21,40.17,40.19,100092.0,35.7298,35.7298,35.6943,35.7121,100092.0
2020-06-18 10:20:00,40.19,40.2,40.12,40.14,66757.0,35.7121,35.7209,35.6499,35.6676,66757.0
2020-06-18 10:25:00,40.14,40.18,40.14,40.15,80452.0,35.6676,35.7032,35.6676,35.6765,80452.0
2020-06-18 10:30:00,40.16,40.19,40.07,40.16,321511.0,35.6854,35.7121,35.6054,35.6854,321511.0
2020-06-18 10:35:00,40.16,40.22,40.15,40.17,233814.0,35.6854,35.7387,35.6765,35.6943,233814.0
2020-06-18 10:40:00,40.18,40.21,40.15,40.2,80539.0,35.7032,35.7298,35.6765,35.7209,80539.0
2020-06-18 10:45:00,40.2,40.24,40.19,40.21,241023.0,35.7209,35.7565,35.7121,35.7298,241023.0
2020-06-18 10:50:00,40.21,40.22,40.16,40.17,109777.0,35.7298,35.7387,35.6854,35.6943,109777.0
2020-06-18 10:55:00,40.17,40.29,40.16,40.27,103945.0,35.6943,35.8009,35.6854,35.7831,103945.0
2020-06-18 11:00:00,40.27,40.29,40.25,40.27,44360.0,35.7831,35.8009,35.7654,35.7831,44360.0
2020-06-18 11:05:00,40.27,40.3,40.27,40.27,56876.0,35.7831,35.8098,35.7831,35.7831,56876.0
2020-06-18 11:10:00,40.27,40.31,40.27,40.3,27052.0,35.7831,35.8187,35.7831,35.8098,27052.0
2020-06-18 11:15:00,40.31,40.32,40.28,40.29,43096.0,35.8187,35.8276,35.792,35.8009,43096.0
2020-06-18 11:20:00,40.29,40.32,40.26,40.27,101754.0,35.8009,35.8276,35.7743,35.7831,101754.0
2020-06-18 11:25:00,40.27,40.31,40.27,40.3,59757.0,35.7831,35.8187,35.7831,35.8098,59757.0
2020-06-18 11:30:00,40.3,40.31,40.25,40.25,40517.0,35.8098,35.8187,35.7654,35.7654,40517.0
2020-06-18 11:35:00,40.25,40.25,40.19,40.2,104087.0,35.7654,35.7654,35.7121,35.7209,104087.0
2020-06-18 11:40:00,40.2,40.23,40.19,40.2,35185.0,35.7209,35.7476,35.7121,35.7209,35185.0
2020-06-18 11:45:00,40.2,40.23,40.2,40.22,54159.0,35.7209,35.7476,35.7209,35.7387,54159.0
2020-06-18 11:50:00,40.22,40.22,40.17,40.18,44727.0,35.7387,35.7387,35.6943,35.7032,44727.0
2020-06-18 11:55:00,40.18,40.19,40.16,40.18,56684.0,35.7032,35.7121,35.6854,35.7032,56684.0
2020-06-18 12:00:00,40.18,40.2,40.16,40.17,57468.0,35.7032,35.7209,35.6854,35.6943,57468.0
2020-06-18 12:05:00,40.17,40.2,40.16,40.18,49405.0,35.6943,35.7209,35.6854,35.7032,49405.0
2020-06-18 12:10:00,40.18,40.2,40.17,40.19,24626.0,35.7032,35.7209,35.6943,35.7121,24626.0
2020-06-18 12:15:00,40.19,40.2,40.17,40.19,36966.0,35.7121,35.7209,35.6943,35.7121,36966.0
2020-06-18 12:20:00,40.18,40.22,40.18,40.21,26415.0,35.7032,35.7387,35.7032,35.7298,26415.0
2020-06-18 12:25:00,40.22,40.23,40.2,40.21,142739.0,35.7387,35.7476,35.7209,35.7298,142739.0
2020-06-18 12:30:00,40.21,40.21,40.18,40.2,88967.0,35.7298,35.7298,35.7032,35.7209,88967.0
2020-06-18 12:35:00,40.2,40.21,40.17,40.19,46201.0,35.7209,35.7298,35.6943,35.7121,46201.0
2020-06-18 12:40:00,40.18,40.19,40.16,40.18,66222.0,35.7032,35.7121,35.6854,35.7032,66222.0
2020-06-18 12:45:00,40.18,40.2,40.17,40.19,45297.0,35.7032,35.7209,35.6943,35.7121,45297.0
2020-06-18 12:50:00,40.18,40.21,40.18,40.2,50929.0,35.7032,35.7298,35.7032,35.7209,50929.0
2020-06-18 12:55:00,40.2,40.21,40.18,40.21,19810.0,35.7209,35.7298,35.7032,35.7298,19810.0
2020-06-18 13:00:00,40.21,40.22,40.19,40.21,60240.0,35.7298,35.7387,35.7121,35.7298,60240.0
2020-06-18 13:05:00,40.2,40.21,40.19,40.2,21729.0,35.7209,35.7298,35.7121,35.7209,21729.0
2020-06-18 13:10:00,40.2,40.22,40.19,40.21,41585.0,35.7209,35.7387,35.7121,35.7298,41585.0
2020-06-18 13:15:00,40.21,40.22,40.19,40.21,31265.0,35.7298,35.7387,35.7121,35.7298,31265.0
2020-06-18 13:20:00,40.21,40.22,40.2,40.21,35486.0,35.7298,35.7387,35.7209,35.7298,35486.0
2020-06-18 13:25:00,40.2,40.22,40.19,40.21,31887.0,35.7209,35.7387,35.7121,35.7298,31887.0
2020-06-18 13:30:00,40.21,40.23,40.2,40.23,37570.0,35.7298,35.7476,35.7209,35.7476,37570.0
2020-06-18 13:35:00,40.23,40.25,40.22,40.24,57299.0,35.7476,35.7654,35.7387,35.7565,57299.0
2020-06-18 13:40:00,40.24,40.24,40.23,40.23,7682.0,35.7565,35.7565,35.7476,35.7476,7682.0
2020-06-18 13:45:00,40.23,40.24,40.21,40.22,62076.0,35.7476,35.7565,35.7298,35.7387,62076.0
2020-06-18 13:50:00,40.23,40.23,40.2,40.21,196640.0,35.7476,35.7476,35.7209,35.7298,196640.0
2020-06-18 13:55:00,40.21,40.21,40.19,40.21,105814.0,35.7298,35.7298,35.7121,35.7298,105814.0
2020-06-18 14:00:00,40.21,40.22,40.17,40.19,459377.0,35.7298,35.7387,35.6943,35.7121,459377.0
2020-06-18 14:05:00,40.19,40.2,40.14,40.17,145723.0,35.7121,35.7209,35.6676,35.6943,145723.0
2020-06-18 14:10:00,40.17,40.2,40.16,40.2,185383.0,35.6943,35.7209,35.6854,35.7209,185383.0
2020-06-18 14:15:00,40.19,40.22,40.17,40.22,336191.0,35.7121,35.7387,35.6943,35.7387,336191.0
2020-06-18 14:20:00,40.22,40.24,40.21,40.22,36703.0,35.7387,35.7565,35.7298,35.7387,36703.0
2020-06-18 14:25:00,40.22,40.24,40.22,40.23,26671.0,35.7387,35.7565,35.7387,35.7476,26671.0
2020-06-18 14:30:00,40.23,40.26,40.19,40.24,107765.0,35.7476,35.7743,35.7121,35.7565,107765.0
2020-06-18 14:35:00,40.23,40.25,40.21,40.25,35758.0,35.7476,35.7654,35.7298,35.7654,35758.0
2020-06-18 14:40:00,40.25,40.26,40.2,40.22,15303.0,35.7654,35.7743,35.7209,35.7387,15303.0
2020-06-18 14:45:00,40.23,40.25,40.22,40.23,58067.0,35.7476,35.7654,35.7387,35.7476,58067.0
2020-06-18 14:50:00,40.23,40.26,40.23,40.25,46497.0,35.7476,35.7743,35.7476,35.7654,46497.0
2020-06-18 14:55:00,40.25,40.27,40.2,40.2,112806.0,35.7654,35.7831,35.7209,35.7209,112806.0
2020-06-18 15:00:00,40.21,40.23,40.18,40.21,81302.0,35.7298,35.7476,35.7032,35.7298,81302.0
2020-06-18 15:05:00,40.2,40.21,40.18,40.2,88901.0,35.7209,35.7298,35.7032,35.7209,88901.0
2020-06-18 15:10:00,40.19,40.19,40.15,40.18,81270.0,35.7121,35.7121,35.6765,35.7032,81270.0
2020-06-18 15:15:00,40.18,40.21,40.17,40.2,74280.0,35.7032,35.7298,35.6943,35.7209,74280.0
2020-06-18 15:20:00,40.2,40.24,40.19,40.21,69896.0,35.7209,35.7565,35.7121,35.7298,69896.0
2020-06-18 15:25:00,40.22,40.23,40.2,40.22,75909.0,35.7387,35.7476,35.7209,35.7387,75909.0
2020-06-18 15:30:00,40.22,40.24,40.2,40.24,321048.0,35.7387,35.7565,35.7209,35.7565,321048.0
2020-06-18 15:35:00,40.24,40.27,40.24,40.26,232938.0,35.7565,35.7831,35.7565,35.7743,232938.0
2020-06-18 15:40:00,40.26,40.26,40.22,40.23,140872.0,35.7743,35.7743,35.7387,35.7476,140872.0
2020-06-18 15:45:00,40.23,40.24,40.21,40.22,221444.0,35.7476,35.7565,35.7298,35.7387,221444.0
2020-06-18 15:50:00,40.22,40.23,40.2,40.22,472882.0,35.7387,35.7476,35.7209,35.7387,472882.0
2020-06-18 15:55:00,40.22,40.3,40.17,40.26,1482183.0,35.7387,35.8098,35.6943,35.7743,1482183.0
2020-06-19 09:30:00,40.85,40.85,40.7,40.72,536403.0,36.2985,36.2985,36.1652,36.183,536403.0
2020-06-19 09:35:00,40.72,40.73,40.63,40.67,470436.0,36.183,36.1919,36.103,36.1386,470436.0
2020-06-19 09:40:00,40.67,40.69,40.61,40.62,246639.0,36.1386,36.1563,36.0853,36.0941,246639.0
2020-06-19 09:45:00,40.63,40.67,40.6,40.65,201647.0,36.103,36.1386,36.0764,36.1208,201647.0
2020-06-19 09:50:00,40.65,40.67,40.63,40.66,264467.0,36.1208,36.1386,36.103,36.1297,264467.0
2020-06-19 09:55:00,40.66,40.66,40.58,40.6,519637.0,36.1297,36.1297,36.0586,36.0764,519637.0
2020-06-19 10:00:00,40.61,40.63,40.59,40.61,211600.0,36.0853,36.103,36.0675,36.0853,211600.0
2020-06-19 10:05:00,40.61,40.64,40.59,40.63,292899.0,36.0853,36.1119,36.0675,36.103,292899.0
2020-06-19 10:10:00,40.63,40.65,40.6,40.64,159975.0,36.103,36.1208,36.0764,36.1119,159975.0
2020-06-19 10:15:00,40.65,40.67,40.64,40.67,56368.0,36.1208,36.1386,36.1119,36.1386,56368.0
2020-06-19 10:20:00,40.67,40.68,40.65,40.67,86967.0,36.1386,36.1475,36.1208,36.1386,86967.0
2020-06-19 10:25:00,40.67,40.68,40.63,40.65,69052.0,36.1386,36.1475,36.103,36.1208,69052.0
2020-06-19 10:30:00,40.65,40.65,40.58,40.59,99544.0,36.1208,36.1208,36.0586,36.0675,99544.0
2020-06-19 10:35:00,40.6,40.61,40.57,40.58,148071.0,36.0764,36.0853,36.0497,36.0586,148071.0
2020-06-19 10:40:00,40.58,40.59,40.53,40.57,239748.0,36.0586,36.0675,36.0142,36.0497,239748.0
2020-06-19 10:45:00,40.57,40.58,40.54,40.58,118955.0,36.0497,36.0586,36.0231,36.0586,118955.0
2020-06-19 10:50:00,40.57,40.57,40.53,40.57,135556.0,36.0497,36.0497,36.0142,36.0497,135556.0
2020-06-19 10:55:00,40.57,40.57,40.53,40.55,210318.0,36.0497,36.0497,36.0142,36.0319,210318.0
2020-06-19 11:00:00,40.55,40.58,40.55,40.57,231021.0,36.0319,36.0586,36.0319,36.0497,231021.0
2020-06-19 11:05:00,40.57,40.58,40.54,40.55,159910.0,36.0497,36.0586,36.0231,36.0319,159910.0
2020-06-19 11:10:00,40.55,40.59,40.54,40.58,290090.0,36.0319,36.0675,36.0231,36.0586,290090.0
2020-06-19 11:15:00,40.57,40.58,40.5,40.51,231878.0,36.0497,36.0586,35.9875,35.9964,231878.0
2020-06-19 11:20:00,40.5,40.55,40.46,40.54,258843.0,35.9875,36.0319,35.952,36.0231,258843.0
2020-06-19 11:25:00,40.54,40.57,40.53,40.55,260973.0,36.0231,36.0497,36.0142,36.0319,260973.0
2020-06-19 11:30:00,40.56,40.57,40.53,40.54,197371.0,36.0408,36.0497,36.0142,36.0231,197371.0
2020-06-19 11:35:00,40.54,40.55,40.49,40.51,224781.0,36.0231,36.0319,35.9786,35.9964,224781.0
2020-06-19 11:40:00,40.52,40.52,40.42,40.45,212705.0,36.0053,36.0053,35.9164,35.9431,212705.0
2020-06-19 11:45:00,40.45,40.48,40.45,40.46,79376.0,35.9431,35.9697,35.9431,35.952,79376.0
2020-06-19 11:50:00,40.47,40.48,40.45,40.48,132379.0,35.9609,35.9697,35.9431,35.9697,132379.0
2020-06-19 11:55:00,40.47,40.48,40.42,40.43,219064.0,35.9609,35.9697,35.9164,35.9253,219064.0
2020-06-19 12:00:00,40.43,40.43,40.36,40.36,186561.0,35.9253,35.9253,35.8631,35.8631,186561.0
2020-06-19 12:05:00,40.36,40.36,40.31,40.32,147926.0,35.8631,35.8631,35.8187,35.8276,147926.0
2020-06-19 12:10:00,40.31,40.34,40.24,40.25,124578.0,35.8187,35.8453,35.7565,35.7654,124578.0
2020-06-19 12:15:00,40.25,40.26,40.14,40.14,186138.0,35.7654,35.7743,35.6676,35.6676,186138.0
2020-06-19 12:20:00,40.14,40.24,40.11,40.2,287577.0,35.6676,35.7565,35.641,35.7209,287577.0
2020-06-19 12:25:00,40.19,40.25,40.18,40.25,99780.0,35.7121,35.7654,35.7032,35.7654,99780.0
2020-06-19 12:30:00,40.24,40.31,40.23,40.27,692627.0,35.7565,35.8187,35.7476,35.7831,692627.0
2020-06-19 12:35:00,40.27,40.3,40.25,40.26,108475.0,35.7831,35.8098,35.7654,35.7743,108475.0
2020-06-19 12:40:00,40.26,40.3,40.22,40.29,132012.0,35.7743,35.8098,35.7387,35.8009,132012.0
2020-06-19 12:45:00,40.29,40.33,40.27,40.33,132617.0,35.8009,35.8365,35.7831,35.8365,132617.0
2020-06-19 12:50:00,40.33,40.36,40.33,40.34,202646.0,35.8365,35.8631,35.8365,35.8453,202646.0
2020-06-19 12:55:00,40.34,40.38,40.34,40.37,226600.0,35.8453,35.8809,35.8453,35.872,226600.0
2020-06-19 13:00:00,40.37,40.37,40.31,40.32,192653.0,35.872,35.872,35.8187,35.8276,192653.0
2020-06-19 13:05:00,40.32,40.34,40.29,40.3,150086.0,35.8276,35.8453,35.8009,35.8098,150086.0
2020-06-19 13:10:00,40.3,40.33,40.29,40.3,170557.0,35.8098,35.8365,35.8009,35.8098,170557.0
2020-06-19 13:15:00,40.3,40.3,40.26,40.28,156048.0,35.8098,35.8098,35.7743,35.792,156048.0
2020-06-19 13:20:00,40.28,40.28,40.22,40.23,51849.0,35.792,35.792,35.7387,35.7476,51849.0
2020-06-19 13:25:00,40.23,40.25,40.22,40.23,125920.0,35.7476,35.7654,35.7387,35.7476,125920.0
2020-06-19 13:30:00,40.23,40.26,40.22,40.23,340655.0,35.7476,35.7743,35.7387,35.7476,340655.0
2020-06-19 13:35:00,40.23,40.29,40.23,40.28,196245.0,35.7476,35.8009,35.7476,35.792,196245.0
2020-06-19 13:40:00,40.28,40.32,40.27,40.3,97290.0,35.792,35.8276,35.7831,35.8098,97290.0
2020-06-19 13:45:00,40.31,40.33,40.25,40.29,136759.0,35.8187,35.8365,35.7654,35.8009,136759.0
2020-06-19 13:50:00,40.29,40.31,40.27,40.3,95368.0,35.8009,35.8187,35.7831,35.8098,95368.0
2020-06-19 13:55:00,40.31,40.32,40.27,40.28,121249.0,35.8187,35.8276,35.7831,35.792,121249.0
2020-06-19 14:00:00,40.28,40.32,40.27,40.3,212816.0,35.792,35.8276,35.7831,35.8098,212816.0
2020-06-19 14:05:00,40.3,40.33,40.28,40.32,446028.0,35.8098,35.8365,35.792,35.8276,446028.0
2020-06-19 14:10:00,40.31,40.31,40.28,40.29,353133.0,35.8187,35.8187,35.792,35.8009,353133.0
2020-06-19 14:15:00,40.3,40.33,40.27,40.27,110180.0,35.8098,35.8365,35.7831,35.7831,110180.0
2020-06-19 14:20:00,40.28,40.33,40.27,40.33,97156.0,35.792,35.8365,35.7831,35.8365,97156.0
2020-06-19 14:25:00,40.33,40.33,40.29,40.3,64135.0,35.8365,35.8365,35.8009,35.8098,64135.0
2020-06-19 14:30:00,40.3,40.35,40.28,40.33,69121.0,35.8098,35.8542,35.792,35.8365,69121.0
2020-06-19 14:35:00,40.33,40.37,40.33,40.34,45066.0,35.8365,35.872,35.8365,35.8453,45066.0
2020-06-19 14:40:00,40.35,40.36,40.32,40.35,151894.0,35.8542,35.8631,35.8276,35.8542,151894.0
2020-06-19 14:45:00,40.35,40.37,40.33,40.35,189227.0,35.8542,35.872,35.8365,35.8542,189227.0
2020-06-19 14:50:00,40.35,40.38,40.33,40.37,151824.0,35.8542,35.8809,35.8365,35.872,151824.0
2020-06-19 14:55:00,40.37,40.39,40.35,40.37,68316.0,35.872,35.8898,35.8542,35.872,68316.0
2020-06-19 15:00:00,40.37,40.37,40.35,40.37,132328.0,35.872,35.872,35.8542,35.872,132328.0
2020-06-19 15:05:00,40.37,40.38,40.35,40.37,124163.0,35.872,35.8809,35.8542,35.872,124163.0
2020-06-19 15:10:00,40.37,40.46,40.36,40.43,453654.0,35.872,35.952,35.8631,35.9253,453654.0
2020-06-19 15:15:00,40.44,40.49,40.42,40.43,236977.0,35.9342,35.9786,35.9164,35.9253,236977.0
2020-06-19 15:20:00,40.42,40.42,40.37,40.38,301874.0,35.9164,35.9164,35.872,35.8809,301874.0
2020-06-19 15:25:00,40.38,40.39,40.35,40.36,197178.0,35.8809,35.8898,35.8542,35.8631,197178.0
2020-06-19 15:30:00,40.36,40.37,40.33,40.36,274298.0,35.8631,35.872,35.8365,35.8631,274298.0
2020-06-19 15:35:00,40.36,40.37,40.29,40.3,201729.0,35.8631,35.872,35.8009,35.8098,201729.0
2020-06-19 15:40:00,40.3,40.33,40.27,40.33,367736.0,35.8098,35.8365,35.7831,35.8365,367736.0
2020-06-19 15:45:00,40.32,40.34,40.29,40.3,535799.0,35.8276,35.8453,35.8009,35.8098,535799.0
2020-06-19 15:50:00,40.31,40.35,40.3,40.33,540351.0,35.8187,35.8542,35.8098,35.8365,540351.0
2020-06-19 15:55:00,40.33,40.34,40.22,40.33,1825695.0,35.8365,35.8453,35.7387,35.8365,1825695.0
2020-06-22 09:30:00,40.18,40.28,40.14,40.19,371851.0,35.7032,35.792,35.6676,35.7121,371851.0
2020-06-22 09:35:00,40.19,40.24,40.17,40.19,267285.0,35.7121,35.7565,35.6943,35.7121,267285.0
2020-06-22 09:40:00,40.18,40.24,40.17,40.24,358612.0,35.7032,35.7565,35.6943,35.7565,358612.0
2020-06-22 09:45:00,40.24,40.3,40.23,40.26,355240.0,35.7565,35.8098,35.7476,35.7743,355240.0
2020-06-22 09:50:00,40.26,40.31,40.25,40.29,151080.0,35.7743,35.8187,35.7654,35.8009,151080.0
2020-06-22 09:55:00,40.3,40.34,40.29,40.31,171296.0,35.8098,35.8453,35.8009,35.8187,171296.0
2020-06-22 10:00:00,40.31,40.37,40.29,40.36,191525.0,35.8187,35.872,35.8009,35.8631,191525.0
2020-06-22 10:05:00,40.36,40.39,40.34,40.39,106901.0,35.8631,35.8898,35.8453,35.8898,106901.0
2020-06-22 10:10:00,40.38,40.42,40.38,40.42,60658.0,35.8809,35.9164,35.8809,35.9164,60658.0
2020-06-22 10:15:00,40.42,40.43,40.39,40.4,223267.0,35.9164,35.9253,35.8898,35.8987,223267.0
2020-06-22 10:20:00,40.4,40.47,40.4,40.44,131511.0,35.8987,35.9609,35.8987,35.9342,131511.0
2020-06-22 10:25:00,40.44,40.45,40.41,40.41,108173.0,35.9342,35.9431,35.9075,35.9075,108173.0
2020-06-22 10:30:00,40.42,40.42,40.39,40.4,111813.0,35.9164,35.9164,35.8898,35.8987,111813.0
2020-06-22 10:35:00,40.4,40.44,40.39,40.44,149129.0,35.8987,35.9342,35.8898,35.9342,149129.0
2020-06-22 10:40:00,40.44,40.45,40.42,40.44,397749.0,35.9342,35.9431,35.9164,35.9342,397749.0
2020-06-22 10:45:00,40.44,40.47,40.43,40.45,521966.0,35.9342,35.9609,35.9253,35.9431,521966.0
2020-06-22 10:50:00,40.45,40.47,40.44,40.45,69833.0,35.9431,35.9609,35.9342,35.9431,69833.0
2020-06-22 10:55:00,40.45,40.46,40.38,40.38,278445.0,35.9431,35.952,35.8809,35.8809,278445.0
2020-06-22 11:00:00,40.37,40.42,40.36,40.41,90152.0,35.872,35.9164,35.8631,35.9075,90152.0
2020-06-22 11:05:00,40.41,40.44,40.41,40.43,92072.0,35.9075,35.9342,35.9075,35.9253,92072.0
2020-06-22 11:10:00,40.43,40.45,40.42,40.45,61917.0,35.9253,35.9431,35.9164,35.9431,61917.0
2020-06-22 11:15:00,40.45,40.48,40.44,40.46,132028.0,35.9431,35.9697,35.9342,35.952,132028.0
2020-06-22 11:20:00,40.46,40.49,40.44,40.48,320060.0,35.952,35.9786,35.9342,35.9697,320060.0
2020-06-22 11:25:00,40.48,40.49,40.46,40.47,147036.0,35.9697,35.9786,35.952,35.9609,147036.0
2020-06-22 11:30:00,40.47,40.47,40.41,40.45,204514.0,35.9609,35.9609,35.9075,35.9431,204514.0
2020-06-22 11:35:00,40.45,40.48,40.43,40.47,223462.0,35.9431,35.9697,35.9253,35.9609,223462.0
2020-06-22 11:40:00,40.47,40.48,40.46,40.46,120420.0,35.9609,35.9697,35.952,35.952,120420.0
2020-06-22 11:45:00,40.46,40.49,40.46,40.48,105776.0,35.952,35.9786,35.952,35.9697,105776.0
2020-06-22 11:50:00,40.48,40.51,40.47,40.48,53460.0,35.9697,35.9964,35.9609,35.9697,53460.0
2020-06-22 11:55:00,40.48,40.51,40.47,40.5,38488.0,35.9697,35.9964,35.9609,35.9875,38488.0
2020-06-22 12:00:00,40.5,40.56,40.49,40.55,76221.0,35.9875,36.0408,35.9786,36.0319,76221.0
2020-06-22 12:05:00,40.54,40.56,40.53,40.54,37324.0,36.0231,36.0408,36.0142,36.0231,37324.0
2020-06-22 12:10:00,40.54,40.56,40.52,40.56,137294.0,36.0231,36.0408,36.0053,36.0408,137294.0
2020-06-22 12:15:00,40.55,40.58,40.55,40.57,74673.0,36.0319,36.0586,36.0319,36.0497,74673.0
2020-06-22 12:20:00,40.57,40.58,40.54,40.55,74105.0,36.0497,36.0586,36.0231,36.0319,74105.0
2020-06-22 12:25:00,40.54,40.55,40.52,40.54,67183.0,36.0231,36.0319,36.0053,36.0231,67183.0
2020-06-22 12:30:00,40.54,40.55,40.52,40.52,41810.0,36.0231,36.0319,36.0053,36.0053,41810.0
2020-06-22 12:35:00,40.53,40.54,40.52,40.53,77672.0,36.0142,36.0231,36.0053,36.0142,77672.0
2020-06-22 12:40:00,40.53,40.57,40.53,40.57,86903.0,36.0142,36.0497,36.0142,36.0497,86903.0
2020-06-22 12:45:00,40.57,40.6,40.56,40.6,94918.0,36.0497,36.0764,36.0408,36.0764,94918.0
2020-06-22 12:50:00,40.61,40.61,40.59,40.59,49458.0,36.0853,36.0853,36.0675,36.0675,49458.0
2020-06-22 12:55:00,40.59,40.6,40.57,40.59,139413.0,36.0675,36.0764,36.0497,36.0675,139413.0
2020-06-22 13:00:00,40.59,40.61,40.57,40.59,130351.0,36.0675,36.0853,36.0497,36.0675,130351.0
2020-06-22 13:05:00,40.6,40.6,40.58,40.6,46761.0,36.0764,36.0764,36.0586,36.0764,46761.0
2020-06-22 13:10:00,40.59,40.6,40.56,40.57,72630.0,36.0675,36.0764,36.0408,36.0497,72630.0
2020-06-22 13:15:00,40.57,40.57,40.55,40.57,190418.0,36.0497,36.0497,36.0319,36.0497,190418.0
2020-06-22 13:20:00,40.57,40.59,40.56,40.58,43293.0,36.0497,36.0675,36.0408,36.0586,43293.0
2020-06-22 13:25:00,40.58,40.59,40.57,40.57,51006.0,36.0586,36.0675,36.0497,36.0497,51006.0
2020-06-22 13:30:00,40.57,40.59,40.55,40.57,73793.0,36.0497,36.0675,36.0319,36.0497,73793.0
2020-06-22 13:35:00,40.57,40.58,40.55,40.56,60755.0,36.0497,36.0586,36.0319,36.0408,60755.0
2020-06-22 13:40:00,40.57,40.58,40.55,40.57,128400.0,36.0497,36.0586,36.0319,36.0497,128400.0
2020-06-22 13:45:00,40.57,40.6,40.57,40.59,16878.0,36.0497,36.0764,36.0497,36.0675,16878.0
2020-06-22 13:50:00,40.59,40.61,40.58,40.6,113838.0,36.0675,36.0853,36.0586,36.0764,113838.0
2020-06-22 13:55:00,40.6,40.6,40.58,40.59,31764.0,36.0764,36.0764,36.0586,36.0675,31764.0
2020-06-22 14:00:00,40.59,40.59,40.53,40.55,83611.0,36.0675,36.0675,36.0142,36.0319,83611.0
2020-06-22 14:05:00,40.56,40.59,40.55,40.59,42152.0,36.0408,36.0675,36.0319,36.0675,42152.0
2020-06-22 14:10:00,40.59,40.59,40.55,40.55,35419.0,36.0675,36.0675,36.0319,36.0319,35419.0
2020-06-22 14:15:00,40.55,40.58,40.55,40.57,30835.0,36.0319,36.0586,36.0319,36.0497,30835.0
2020-06-22 14:20:00,40.56,40.58,40.54,40.57,52239.0,36.0408,36.0586,36.0231,36.0497,52239.0
2020-06-22 14:25:00,40.57,40.59,40.56,40.57,27894.0,36.0497,36.0675,36.0408,36.0497,27894.0
2020-06-22 14:30:00,40.57,40.59,40.56,40.59,149508.0,36.0497,36.0675,36.0408,36.0675,149508.0
2020-06-22 14:35:00,40.59,40.6,40.56,40.59,61426.0,36.0675,36.0764,36.0408,36.0675,61426.0
2020-06-22 14:40:00,40.59,40.6,40.57,40.59,44999.0,36.0675,36.0764,36.0497,36.0675,44999.0
2020-06-22 14:45:00,40.59,40.61,40.58,40.59,154133.0,36.0675,36.0853,36.0586,36.0675,154133.0
2020-06-22 14:50:00,40.6,40.6,40.58,40.6,51745.0,36.0764,36.0764,36.0586,36.0764,51745.0
2020-06-22 14:55:00,40.6,40.61,40.58,40.6,107355.0,36.0764,36.0853,36.0586,36.0764,107355.0
2020-06-22 15:00:00,40.61,40.62,40.59,40.61,316176.0,36.0853,36.0941,36.0675,36.0853,316176.0
2020-06-22 15:05:00,40.61,40.61,40.59,40.61,31320.0,36.0853,36.0853,36.0675,36.0853,31320.0
2020-06-22 15:10:00,40.61,40.63,40.55,40.56,108562.0,36.0853,36.103,36.0319,36.0408,108562.0
2020-06-22 15:15:00,40.56,40.57,40.51,40.52,80720.0,36.0408,36.0497,35.9964,36.0053,80720.0
2020-06-22 15:20:00,40.53,40.53,40.47,40.47,241884.0,36.0142,36.0142,35.9609,35.9609,241884.0
2020-06-22 15:25:00,40.48,40.5,40.47,40.5,120272.0,35.9697,35.9875,35.9609,35.9875,120272.0
2020-06-22 15:30:00,40.5,40.54,40.49,40.52,211486.0,35.9875,36.0231,35.9786,36.0053,211486.0
2020-06-22 15:35:00,40.51,40.53,40.49,40.53,218063.0,35.9964,36.0142,35.9786,36.0142,218063.0
2020-06-22 15:40:00,40.52,40.57,40.5,40.56,389511.0,36.0053,36.0497,35.9875,36.0408,389511.0
2020-06-22 15:45:00,40.56,40.58,40.54,40.54,311454.0,36.0408,36.0586,36.0231,36.0231,311454.0
2020-06-22 15:50:00,40.54,40.58,40.53,40.57,375850.0,36.0231,36.0586,36.0142,36.0497,375850.0
2020-06-22 15:55:00,40.57,40.62,40.54,40.61,1034158.0,36.0497,36.0941,36.0231,36.0853,1034158.0
2020-06-23 09:30:00,41.03,41.08,41.0,41.06,468645.0,36.4585,36.5029,36.4318,36.4851,468645.0
2020-06-23 09:35:00,41.05,41.11,41.04,41.11,182510.0,36.4762,36.5295,36.4673,36.5295,182510.0
2020-06-23 09:40:00,41.11,41.12,41.09,41.11,81514.0,36.5295,36.5384,36.5118,36.5295,81514.0
2020-06-23 09:45:00,41.1,41.11,41.07,41.08,195786.0,36.5207,36.5295,36.494,36.5029,195786.0
2020-06-23 09:50:00,41.08,41.1,41.04,41.07,235674.0,36.5029,36.5207,36.4673,36.494,235674.0
2020-06-23 09:55:00,41.07,41.11,41.07,41.09,191243.0,36.494,36.5295,36.494,36.5118,191243.0
2020-06-23 10:00:00,41.09,41.12,41.04,41.04,275823.0,36.5118,36.5384,36.4673,36.4673,275823.0
2020-06-23 10:05:00,41.04,41.08,41.02,41.07,74363.0,36.4673,36.5029,36.4496,36.494,74363.0
2020-06-23 10:10:00,41.07,41.08,41.04,41.06,124567.0,36.494,36.5029,36.4673,36.4851,124567.0
2020-06-23 10:15:00,41.06,41.1,41.05,41.09,94048.0,36.4851,36.5207,36.4762,36.5118,94048.0
2020-06-23 10:20:00,41.1,41.12,41.07,41.12,239567.0,36.5207,36.5384,36.494,36.5384,239567.0
2020-06-23 10:25:00,41.13,41.15,41.12,41.15,106008.0,36.5473,36.5651,36.5384,36.5651,106008.0
2020-06-23 10:30:00,41.15,41.15,41.12,41.13,218723.0,36.5651,36.5651,36.5384,36.5473,218723.0
2020-06-23 10:35:00,41.13,41.14,41.1,41.12,55152.0,36.5473,36.5562,36.5207,36.5384,55152.0
2020-06-23 10:40:00,41.13,41.15,41.06,41.07,114386.0,36.5473,36.5651,36.4851,36.494,114386.0
2020-06-23 10:45:00,41.07,41.08,41.03,41.05,85374.0,36.494,36.5029,36.4585,36.4762,85374.0
2020-06-23 10:50:00,41.04,41.05,41.02,41.04,196512.0,36.4673,36.4762,36.4496,36.4673,196512.0
2020-06-23 10:55:00,41.03,41.04,41.01,41.02,42897.0,36.4585,36.4673,36.4407,36.4496,42897.0
2020-06-23 11:00:00,41.02,41.07,40.99,41.06,26064.0,36.4496,36.494,36.4229,36.4851,26064.0
2020-06-23 11:05:00,41.05,41.06,41.04,41.05,22102.0,36.4762,36.4851,36.4673,36.4762,22102.0
2020-06-23 11:10:00,41.05,41.06,41.05,41.05,20877.0,36.4762,36.4851,36.4762,36.4762,20877.0
2020-06-23 11:15:00,41.04,41.08,41.03,41.07,64005.0,36.4673,36.5029,36.4585,36.494,64005.0
2020-06-23 11:20:00,41.07,41.09,41.06,41.09,46134.0,36.494,36.5118,36.4851,36.5118,46134.0
2020-06-23 11:25:00,41.08,41.09,41.07,41.08,69354.0,36.5029,36.5118,36.494,36.5029,69354.0
2020-06-23 11:30:00,41.08,41.09,41.06,41.07,66142.0,36.5029,36.5118,36.4851,36.494,66142.0
2020-06-23 11:35:00,41.07,41.07,41.05,41.05,39949.0,36.494,36.494,36.4762,36.4762,39949.0
2020-06-23 11:40:00,41.05,41.07,41.04,41.05,52673.0,36.4762,36.494,36.4673,36.4762,52673.0
2020-06-23 11:45:00,41.05,41.05,41.03,41.04,47449.0,36.4762,36.4762,36.4585,36.4673,47449.0
2020-06-23 11:50:00,41.03,41.04,40.99,41.01,58063.0,36.4585,36.4673,36.4229,36.4407,58063.0
2020-06-23 11:55:00,41.01,41.04,41.01,41.04,151661.0,36.4407,36.4673,36.4407,36.4673,151661.0
2020-06-23 12:00:00,41.04,41.07,41.03,41.07,45535.0,36.4673,36.494,36.4585,36.494,45535.0
2020-06-23 12:05:00,41.07,41.07,41.05,41.06,43369.0,36.494,36.494,36.4762,36.4851,43369.0
2020-06-23 12:10:00,41.06,41.08,41.04,41.05,129776.0,36.4851,36.5029,36.4673,36.4762,129776.0
2020-06-23 12:15:00,41.05,41.08,41.04,41.07,63125.0,36.4762,36.5029,36.4673,36.494,63125.0
2020-06-23 12:20:00,41.06,41.08,41.04,41.07,50614.0,36.4851,36.5029,36.4673,36.494,50614.0
2020-06-23 12:25:00,41.07,41.07,41.05,41.07,26118.0,36.494,36.494,36.4762,36.494,26118.0
2020-06-23 12:30:00,41.07,41.07,41.06,41.07,22309.0,36.494,36.494,36.4851,36.494,22309.0
2020-06-23 12:35:00,41.06,41.07,41.04,41.06,25373.0,36.4851,36.494,36.4673,36.4851,25373.0
2020-06-23 12:40:00,41.06,41.06,41.05,41.05,5000.0,36.4851,36.4851,36.4762,36.4762,5000.0
2020-06-23 12:45:00,41.05,41.06,41.04,41.05,85895.0,36.4762,36.4851,36.4673,36.4762,85895.0
2020-06-23 12:50:00,41.05,41.06,41.03,41.04,22386.0,36.4762,36.4851,36.4585,36.4673,22386.0
2020-06-23 12:55:00,41.04,41.05,41.02,41.03,63081.0,36.4673,36.4762,36.4496,36.4585,63081.0
2020-06-23 13:00:00,41.02,41.05,41.02,41.05,15618.0,36.4496,36.4762,36.4496,36.4762,15618.0
2020-06-23 13:05:00,41.04,41.07,41.04,41.05,25443.0,36.4673,36.494,36.4673,36.4762,25443.0
2020-06-23 13:10:00,41.05,41.06,41.04,41.05,16563.0,36.4762,36.4851,36.4673,36.4762,16563.0
2020-06-23 13:15:00,41.05,41.08,41.04,41.08,214840.0,36.4762,36.5029,36.4673,36.5029,214840.0
2020-06-23 13:20:00,41.07,41.09,41.07,41.08,25912.0,36.494,36.5118,36.494,36.5029,25912.0
2020-06-23 13:25:00,41.08,41.08,41.06,41.06,7874.0,36.5029,36.5029,36.4851,36.4851,7874.0
2020-06-23 13:30:00,41.07,41.07,41.05,41.06,24234.0,36.494,36.494,36.4762,36.4851,24234.0
2020-06-23 13:35:00,41.05,41.07,41.05,41.06,33450.0,36.4762,36.494,36.4762,36.4851,33450.0
2020-06-23 13:40:00,41.06,41.07,41.05,41.06,22284.0,36.4851,36.494,36.4762,36.4851,22284.0
2020-06-23 13:45:00,41.06,41.07,41.06,41.06,34546.0,36.4851,36.494,36.4851,36.4851,34546.0
2020-06-23 13:50:00,41.07,41.07,41.01,41.05,191800.0,36.494,36.494,36.4407,36.4762,191800.0
2020-06-23 13:55:00,41.05,41.06,41.04,41.05,124290.0,36.4762,36.4851,36.4673,36.4762,124290.0
2020-06-23 14:00:00,41.05,41.05,40.99,41.0,40386.0,36.4762,36.4762,36.4229,36.4318,40386.0
2020-06-23 14:05:00,41.0,41.01,40.98,41.01,42441.0,36.4318,36.4407,36.414,36.4407,42441.0
2020-06-23 14:10:00,41.01,41.01,40.97,40.98,45155.0,36.4407,36.4407,36.4051,36.414,45155.0
2020-06-23 14:15:00,40.98,40.99,40.96,40.97,26740.0,36.414,36.4229,36.3963,36.4051,26740.0
2020-06-23 14:20:00,40.97,41.01,40.97,41.0,450158.0,36.4051,36.4407,36.4051,36.4318,450158.0
2020-06-23 14:25:00,41.0,41.01,40.99,40.99,39715.0,36.4318,36.4407,36.4229,36.4229,39715.0
2020-06-23 14:30:00,40.99,41.0,40.98,41.0,37210.0,36.4229,36.4318,36.414,36.4318,37210.0
2020-06-23 14:35:00,40.99,41.0,40.98,40.99,105831.0,36.4229,36.4318,36.414,36.4229,105831.0
2020-06-23 14:40:00,40.99,41.0,40.98,41.0,58400.0,36.4229,36.4318,36.414,36.4318,58400.0
2020-06-23 14:45:00,41.0,41.0,40.96,40.98,184452.0,36.4318,36.4318,36.3963,36.414,184452.0
2020-06-23 14:50:00,40.98,40.99,40.96,40.99,140233.0,36.414,36.4229,36.3963,36.4229,140233.0
2020-06-23 14:55:00,40.99,41.0,40.95,40.96,205537.0,36.4229,36.4318,36.3874,36.3963,205537.0
2020-06-23 15:00:00,40.96,40.96,40.91,40.94,120058.0,36.3963,36.3963,36.3518,36.3785,120058.0
2020-06-23 15:05:00,40.94,40.95,40.93,40.95,47891.0,36.3785,36.3874,36.3696,36.3874,47891.0
2020-06-23 15:10:00,40.95,40.96,40.92,40.96,31932.0,36.3874,36.3963,36.3607,36.3963,31932.0
2020-06-23 15:15:00,40.95,40.98,40.95,40.98,84080.0,36.3874,36.414,36.3874,36.414,84080.0
2020-06-23 15:20:00,40.98,40.98,40.93,40.94,66198.0,36.414,36.414,36.3696,36.3785,66198.0
2020-06-23 15:25:00,40.94,40.95,40.92,40.93,163642.0,36.3785,36.3874,36.3607,36.3696,163642.0
2020-06-23 15:30:00,40.94,40.95,40.92,40.94,120654.0,36.3785,36.3874,36.3607,36.3785,120654.0
2020-06-23 15:35:00,40.94,40.97,40.94,40.96,140813.0,36.3785,36.4051,36.3785,36.3963,140813.0
2020-06-23 15:40:00,40.95,40.95,40.92,40.95,132512.0,36.3874,36.3874,36.3607,36.3874,132512.0
2020-06-23 15:45:00,40.95,40.95,40.93,40.95,273665.0,36.3874,36.3874,36.3696,36.3874,273665.0
2020-06-23 15:50:00,40.95,40.95,40.88,40.9,826913.0,36.3874,36.3874,36.3252,36.3429,826913.0
2020-06-23 15:55:00,40.9,40.9,40.86,40.89,1367654.0,36.3429,36.3429,36.3074,36.3341,1367654.0
2020-06-24 09:30:00,40.69,40.73,40.68,40.69,96413.0,36.1563,36.1919,36.1475,36.1563,96413.0
2020-06-24 09:35:00,40.69,40.78,40.69,40.77,195272.0,36.1563,36.2363,36.1563,36.2274,195272.0
2020-06-24 09:40:00,40.77,40.8,40.75,40.77,146127.0,36.2274,36.2541,36.2097,36.2274,146127.0
2020-06-24 09:45:00,40.77,40.79,40.7,40.71,168921.0,36.2274,36.2452,36.1652,36.1741,168921.0
2020-06-24 09:50:00,40.71,40.72,40.62,40.65,141372.0,36.1741,36.183,36.0941,36.1208,141372.0
2020-06-24 09:55:00,40.65,40.65,40.58,40.59,156471.0,36.1208,36.1208,36.0586,36.0675,156471.0
2020-06-24 10:00:00,40.59,40.6,40.51,40.52,289744.0,36.0675,36.0764,35.9964,36.0053,289744.0
2020-06-24 10:05:00,40.52,40.57,40.52,40.57,199830.0,36.0053,36.0497,36.0053,36.0497,199830.0
2020-06-24 10:10:00,40.57,40.64,40.56,40.64,111811.0,36.0497,36.1119,36.0408,36.1119,111811.0
2020-06-24 10:15:00,40.64,40.66,40.58,40.62,226575.0,36.1119,36.1297,36.0586,36.0941,226575.0
2020-06-24 10:20:00,40.62,40.65,40.61,40.64,227461.0,36.0941,36.1208,36.0853,36.1119,227461.0
2020-06-24 10:25:00,40.64,40.67,40.62,40.66,101654.0,36.1119,36.1386,36.0941,36.1297,101654.0
2020-06-24 10:30:00,40.65,40.66,40.53,40.55,146920.0,36.1208,36.1297,36.0142,36.0319,146920.0
2020-06-24 10:35:00,40.55,40.59,40.49,40.51,223208.0,36.0319,36.0675,35.9786,35.9964,223208.0
2020-06-24 10:40:00,40.51,40.55,40.49,40.54,145914.0,35.9964,36.0319,35.9786,36.0231,145914.0
2020-06-24 10:45:00,40.54,40.54,40.51,40.53,83096.0,36.0231,36.0231,35.9964,36.0142,83096.0
2020-06-24 10:50:00,40.53,40.56,40.49,40.5,174402.0,36.0142,36.0408,35.9786,35.9875,174402.0
2020-06-24 10:55:00,40.51,40.54,40.49,40.52,65999.0,35.9964,36.0231,35.9786,36.0053,65999.0
2020-06-24 11:00:00,40.52,40.57,40.48,40.55,392317.0,36.0053,36.0497,35.9697,36.0319,392317.0
2020-06-24 11:05:00,40.55,40.58,40.47,40.48,496960.0,36.0319,36.0586,35.9609,35.9697,496960.0
2020-06-24 11:10:00,40.49,40.5,40.44,40.44,89674.0,35.9786,35.9875,35.9342,35.9342,89674.0
2020-06-24 11:15:00,40.44,40.47,40.41,40.42,132536.0,35.9342,35.9609,35.9075,35.9164,132536.0
2020-06-24 11:20:00,40.43,40.43,40.36,40.38,168096.0,35.9253,35.9253,35.8631,35.8809,168096.0
2020-06-24 11:25:00,40.38,40.4,40.34,40.37,326862.0,35.8809,35.8987,35.8453,35.872,326862.0
2020-06-24 11:30:00,40.37,40.39,40.29,40.32,289921.0,35.872,35.8898,35.8009,35.8276,289921.0
2020-06-24 11:35:00,40.32,40.34,40.25,40.26,183245.0,35.8276,35.8453,35.7654,35.7743,183245.0
2020-06-24 11:40:00,40.26,40.28,40.22,40.23,542761.0,35.7743,35.792,35.7387,35.7476,542761.0
2020-06-24 11:45:00,40.24,40.29,40.2,40.21,641479.0,35.7565,35.8009,35.7209,35.7298,641479.0
2020-06-24 11:50:00,40.21,40.23,40.18,40.21,301191.0,35.7298,35.7476,35.7032,35.7298,301191.0
2020-06-24 11:55:00,40.21,40.27,40.2,40.26,156028.0,35.7298,35.7831,35.7209,35.7743,156028.0
2020-06-24 12:00:00,40.26,40.3,40.24,40.29,230640.0,35.7743,35.8098,35.7565,35.8009,230640.0
2020-06-24 12:05:00,40.3,40.3,40.23,40.24,666529.0,35.8098,35.8098,35.7476,35.7565,666529.0
2020-06-24 12:10:00,40.24,40.29,40.24,40.29,290446.0,35.7565,35.8009,35.7565,35.8009,290446.0
2020-06-24 12:15:00,40.29,40.34,40.28,40.33,232172.0,35.8009,35.8453,35.792,35.8365,232172.0
2020-06-24 12:20:00,40.33,40.37,40.32,40.34,277331.0,35.8365,35.872,35.8276,35.8453,277331.0
2020-06-24 12:25:00,40.34,40.35,40.3,40.32,259325.0,35.8453,35.8542,35.8098,35.8276,259325.0
2020-06-24 12:30:00,40.32,40.32,40.28,40.28,135422.0,35.8276,35.8276,35.792,35.792,135422.0
2020-06-24 12:35:00,40.27,40.31,40.27,40.29,157526.0,35.7831,35.8187,35.7831,35.8009,157526.0
2020-06-24 12:40:00,40.29,40.36,40.29,40.34,101804.0,35.8009,35.8631,35.8009,35.8453,101804.0
2020-06-24 12:45:00,40.35,40.37,40.33,40.34,122126.0,35.8542,35.872,35.8365,35.8453,122126.0
2020-06-24 12:50:00,40.34,40.4,40.32,40.37,283370.0,35.8453,35.8987,35.8276,35.872,283370.0
2020-06-24 12:55:00,40.37,40.42,40.37,40.41,99437.0,35.872,35.9164,35.872,35.9075,99437.0
2020-06-24 13:00:00,40.41,40.42,40.39,40.41,33661.0,35.9075,35.9164,35.8898,35.9075,33661.0
2020-06-24 13:05:00,40.42,40.43,40.37,40.39,161485.0,35.9164,35.9253,35.872,35.8898,161485.0
2020-06-24 13:10:00,40.39,40.41,40.37,40.38,99374.0,35.8898,35.9075,35.872,35.8809,99374.0
2020-06-24 13:15:00,40.38,40.45,40.38,40.44,59696.0,35.8809,35.9431,35.8809,35.9342,59696.0
2020-06-24 13:20:00,40.43,40.43,40.38,40.39,93945.0,35.9253,35.9253,35.8809,35.8898,93945.0
2020-06-24 13:25:00,40.39,40.4,40.35,40.36,70661.0,35.8898,35.8987,35.8542,35.8631,70661.0
2020-06-24 13:30:00,40.35,40.36,40.32,40.33,56338.0,35.8542,35.8631,35.8276,35.8365,56338.0
2020-06-24 13:35:00,40.33,40.35,40.32,40.34,33021.0,35.8365,35.8542,35.8276,35.8453,33021.0
2020-06-24 13:40:00,40.34,40.35,40.32,40.33,70396.0,35.8453,35.8542,35.8276,35.8365,70396.0
2020-06-24 13:45:00,40.33,40.35,40.31,40.35,36353.0,35.8365,35.8542,35.8187,35.8542,36353.0
2020-06-24 13:50:00,40.34,40.35,40.33,40.35,60335.0,35.8453,35.8542,35.8365,35.8542,60335.0
2020-06-24 13:55:00,40.35,40.36,40.33,40.36,28500.0,35.8542,35.8631,35.8365,35.8631,28500.0
2020-06-24 14:00:00,40.36,40.38,40.28,40.31,110029.0,35.8631,35.8809,35.792,35.8187,110029.0
2020-06-24 14:05:00,40.31,40.38,40.31,40.38,40051.0,35.8187,35.8809,35.8187,35.8809,40051.0
2020-06-24 14:10:00,40.38,40.38,40.35,40.36,245742.0,35.8809,35.8809,35.8542,35.8631,245742.0
2020-06-24 14:15:00,40.36,40.4,40.36,40.37,49890.0,35.8631,35.8987,35.8631,35.872,49890.0
2020-06-24 14:20:00,40.37,40.4,40.35,40.36,25995.0,35.872,35.8987,35.8542,35.8631,25995.0
2020-06-24 14:25:00,40.36,40.4,40.36,40.39,41481.0,35.8631,35.8987,35.8631,35.8898,41481.0
2020-06-24 14:30:00,40.39,40.43,40.37,40.42,44263.0,35.8898,35.9253,35.872,35.9164,44263.0
2020-06-24 14:35:00,40.41,40.42,40.38,40.41,100331.0,35.9075,35.9164,35.8809,35.9075,100331.0
2020-06-24 14:40:00,40.4,40.43,40.38,40.38,99573.0,35.8987,35.9253,35.8809,35.8809,99573.0
2020-06-24 14:45:00,40.38,40.42,40.38,40.39,33370.0,35.8809,35.9164,35.8809,35.8898,33370.0
2020-06-24 14:50:00,40.39,40.39,40.36,40.38,72776.0,35.8898,35.8898,35.8631,35.8809,72776.0
2020-06-24 14:55:00,40.38,40.4,40.35,40.36,191791.0,35.8809,35.8987,35.8542,35.8631,191791.0
2020-06-24 15:00:00,40.36,40.41,40.36,40.4,176382.0,35.8631,35.9075,35.8631,35.8987,176382.0
2020-06-24 15:05:00,40.4,40.4,40.36,40.37,42710.0,35.8987,35.8987,35.8631,35.872,42710.0
2020-06-24 15:10:00,40.37,40.45,40.36,40.43,141928.0,35.872,35.9431,35.8631,35.9253,141928.0
2020-06-24 15:15:00,40.43,40.46,40.41,40.46,282443.0,35.9253,35.952,35.9075,35.952,282443.0
2020-06-24 15:20:00,40.45,40.46,40.41,40.44,147499.0,35.9431,35.952,35.9075,35.9342,147499.0
2020-06-24 15:25:00,40.44,40.46,40.43,40.43,138433.0,35.9342,35.952,35.9253,35.9253,138433.0
2020-06-24 15:30:00,40.43,40.46,40.42,40.45,141586.0,35.9253,35.952,35.9164,35.9431,141586.0
2020-06-24 15:35:00,40.44,40.47,40.43,40.46,215555.0,35.9342,35.9609,35.9253,35.952,215555.0
2020-06-24 15:40:00,40.46,40.55,40.46,40.55,471879.0,35.952,36.0319,35.952,36.0319,471879.0
2020-06-24 15:45:00,40.55,40.56,40.51,40.52,242036.0,36.0319,36.0408,35.9964,36.0053,242036.0
2020-06-24 15:50:00,40.52,40.52,40.43,40.45,562315.0,36.0053,36.0053,35.9253,35.9431,562315.0
2020-06-24 15:55:00,40.46,40.51,40.44,40.51,791822.0,35.952,35.9964,35.9342,35.9964,791822.0
2020-06-25 09:30:00,40.33,40.4,40.26,40.39,288766.0,35.8365,35.8987,35.7743,35.8898,288766.0
2020-06-25 09:35:00,40.38,40.44,40.34,40.37,209416.0,35.8809,35.9342,35.8453,35.872,209416.0
2020-06-25 09:40:00,40.38,40.38,40.24,40.28,108804.0,35.8809,35.8809,35.7565,35.792,108804.0
2020-06-25 09:45:00,40.27,40.33,40.27,40.29,261313.0,35.7831,35.8365,35.7831,35.8009,261313.0
2020-06-25 09:50:00,40.29,40.43,40.27,40.4,179186.0,35.8009,35.9253,35.7831,35.8987,179186.0
2020-06-25 09:55:00,40.4,40.43,40.37,40.43,136723.0,35.8987,35.9253,35.872,35.9253,136723.0
2020-06-25 10:00:00,40.43,40.5,40.41,40.47,295154.0,35.9253,35.9875,35.9075,35.9609,295154.0
2020-06-25 10:05:00,40.47,40.48,40.4,40.48,123798.0,35.9609,35.9697,35.8987,35.9697,123798.0
2020-06-25 10:10:00,40.48,40.57,40.46,40.55,285865.0,35.9697,36.0497,35.952,36.0319,285865.0
2020-06-25 10:15:00,40.55,40.57,40.52,40.53,149798.0,36.0319,36.0497,36.0053,36.0142,149798.0
2020-06-25 10:20:00,40.53,40.59,40.51,40.57,274754.0,36.0142,36.0675,35.9964,36.0497,274754.0
2020-06-25 10:25:00,40.57,40.62,40.55,40.59,133829.0,36.0497,36.0941,36.0319,36.0675,133829.0
2020-06-25 10:30:00,40.59,40.66,40.59,40.59,261817.0,36.0675,36.1297,36.0675,36.0675,261817.0
2020-06-25 10:35:00,40.6,40.62,40.59,40.6,76555.0,36.0764,36.0941,36.0675,36.0764,76555.0
2020-06-25 10:40:00,40.6,40.62,40.55,40.58,106227.0,36.0764,36.0941,36.0319,36.0586,106227.0
2020-06-25 10:45:00,40.58,40.59,40.51,40.53,90118.0,36.0586,36.0675,35.9964,36.0142,90118.0
2020-06-25 10:50:00,40.52,40.55,40.48,40.49,79522.0,36.0053,36.0319,35.9697,35.9786,79522.0
2020-06-25 10:55:00,40.48,40.52,40.46,40.48,103126.0,35.9697,36.0053,35.952,35.9697,103126.0
2020-06-25 11:00:00,40.47,40.47,40.42,40.44,124917.0,35.9609,35.9609,35.9164,35.9342,124917.0
2020-06-25 11:05:00,40.44,40.44,40.39,40.41,102147.0,35.9342,35.9342,35.8898,35.9075,102147.0
2020-06-25 11:10:00,40.41,40.46,40.36,40.44,150392.0,35.9075,35.952,35.8631,35.9342,150392.0
2020-06-25 11:15:00,40.43,40.45,40.4,40.45,184643.0,35.9253,35.9431,35.8987,35.9431,184643.0
2020-06-25 11:20:00,40.45,40.45,40.41,40.42,124091.0,35.9431,35.9431,35.9075,35.9164,124091.0
2020-06-25 11:25:00,40.43,40.43,40.38,40.41,118125.0,35.9253,35.9253,35.8809,35.9075,118125.0
2020-06-25 11:30:00,40.41,40.42,40.29,40.34,504016.0,35.9075,35.9164,35.8009,35.8453,504016.0
2020-06-25 11:35:00,40.34,40.37,40.31,40.32,217963.0,35.8453,35.872,35.8187,35.8276,217963.0
2020-06-25 11:40:00,40.32,40.38,40.31,40.38,144391.0,35.8276,35.8809,35.8187,35.8809,144391.0
2020-06-25 11:45:00,40.37,40.39,40.34,40.37,88030.0,35.872,35.8898,35.8453,35.872,88030.0
2020-06-25 11:50:00,40.37,40.39,40.36,40.36,96688.0,35.872,35.8898,35.8631,35.8631,96688.0
2020-06-25 11:55:00,40.36,40.39,40.35,40.37,59169.0,35.8631,35.8898,35.8542,35.872,59169.0
2020-06-25 12:00:00,40.37,40.41,40.36,40.39,110376.0,35.872,35.9075,35.8631,35.8898,110376.0
2020-06-25 12:05:00,40.4,40.43,40.39,40.42,219439.0,35.8987,35.9253,35.8898,35.9164,219439.0
2020-06-25 12:10:00,40.41,40.44,40.4,40.41,107295.0,35.9075,35.9342,35.8987,35.9075,107295.0
2020-06-25 12:15:00,40.41,40.44,40.4,40.42,81572.0,35.9075,35.9342,35.8987,35.9164,81572.0
2020-06-25 12:20:00,40.42,40.44,40.41,40.42,78525.0,35.9164,35.9342,35.9075,35.9164,78525.0
2020-06-25 12:25:00,40.42,40.42,40.4,40.41,45087.0,35.9164,35.9164,35.8987,35.9075,45087.0
2020-06-25 12:30:00,40.41,40.42,40.35,40.41,250518.0,35.9075,35.9164,35.8542,35.9075,250518.0
2020-06-25 12:35:00,40.41,40.45,40.39,40.44,78341.0,35.9075,35.9431,35.8898,35.9342,78341.0
2020-06-25 12:40:00,40.43,40.49,40.43,40.48,129757.0,35.9253,35.9786,35.9253,35.9697,129757.0
2020-06-25 12:45:00,40.48,40.49,40.46,40.46,35897.0,35.9697,35.9786,35.952,35.952,35897.0
2020-06-25 12:50:00,40.46,40.47,40.45,40.46,20949.0,35.952,35.9609,35.9431,35.952,20949.0
2020-06-25 12:55:00,40.46,40.46,40.42,40.43,42452.0,35.952,35.952,35.9164,35.9253,42452.0
2020-06-25 13:00:00,40.43,40.43,40.31,40.34,212860.0,35.9253,35.9253,35.8187,35.8453,212860.0
2020-06-25 13:05:00,40.34,40.37,40.32,40.34,96890.0,35.8453,35.872,35.8276,35.8453,96890.0
2020-06-25 13:10:00,40.34,40.35,40.31,40.35,32948.0,35.8453,35.8542,35.8187,35.8542,32948.0
2020-06-25 13:15:00,40.34,40.38,40.33,40.37,65701.0,35.8453,35.8809,35.8365,35.872,65701.0
2020-06-25 13:20:00,40.37,40.39,40.32,40.33,59644.0,35.872,35.8898,35.8276,35.8365,59644.0
2020-06-25 13:25:00,40.33,40.37,40.33,40.36,20595.0,35.8365,35.872,35.8365,35.8631,20595.0
2020-06-25 13:30:00,40.35,40.35,40.28,40.31,95568.0,35.8542,35.8542,35.792,35.8187,95568.0
2020-06-25 13:35:00,40.31,40.36,40.3,40.35,42132.0,35.8187,35.8631,35.8098,35.8542,42132.0
2020-06-25 13:40:00,40.35,40.37,40.33,40.34,29281.0,35.8542,35.872,35.8365,35.8453,29281.0
2020-06-25 13:45:00,40.34,40.37,40.34,40.36,31919.0,35.8453,35.872,35.8453,35.8631,31919.0
2020-06-25 13:50:00,40.36,40.36,40.34,40.36,17904.0,35.8631,35.8631,35.8453,35.8631,17904.0
2020-06-25 13:55:00,40.36,40.36,40.32,40.34,35169.0,35.8631,35.8631,35.8276,35.8453,35169.0
2020-06-25 14:00:00,40.34,40.34,40.29,40.3,40531.0,35.8453,35.8453,35.8009,35.8098,40531.0
2020-06-25 14:05:00,40.3,40.32,40.3,40.3,19261.0,35.8098,35.8276,35.8098,35.8098,19261.0
2020-06-25 14:10:00,40.31,40.32,40.3,40.31,27354.0,35.8187,35.8276,35.8098,35.8187,27354.0
2020-06-25 14:15:00,40.32,40.35,40.31,40.33,66083.0,35.8276,35.8542,35.8187,35.8365,66083.0
2020-06-25 14:20:00,40.33,40.33,40.28,40.29,43618.0,35.8365,35.8365,35.792,35.8009,43618.0
2020-06-25 14:25:00,40.29,40.33,40.28,40.32,47179.0,35.8009,35.8365,35.792,35.8276,47179.0
2020-06-25 14:30:00,40.32,40.32,40.28,40.29,41359.0,35.8276,35.8276,35.792,35.8009,41359.0
2020-06-25 14:35:00,40.29,40.32,40.27,40.32,45429.0,35.8009,35.8276,35.7831,35.8276,45429.0
2020-06-25 14:40:00,40.31,40.34,40.31,40.32,59260.0,35.8187,35.8453,35.8187,35.8276,59260.0
2020-06-25 14:45:00,40.32,40.36,40.31,40.35,80755.0,35.8276,35.8631,35.8187,35.8542,80755.0
2020-06-25 14:50:00,40.35,40.39,40.34,40.39,42013.0,35.8542,35.8898,35.8453,35.8898,42013.0
2020-06-25 14:55:00,40.39,40.4,40.37,40.38,21900.0,35.8898,35.8987,35.872,35.8809,21900.0
2020-06-25 15:00:00,40.38,40.43,40.36,40.43,47594.0,35.8809,35.9253,35.8631,35.9253,47594.0
2020-06-25 15:05:00,40.43,40.47,40.42,40.45,164515.0,35.9253,35.9609,35.9164,35.9431,164515.0
2020-06-25 15:10:00,40.44,40.46,40.42,40.45,75200.0,35.9342,35.952,35.9164,35.9431,75200.0
2020-06-25 15:15:00,40.45,40.49,40.44,40.47,28960.0,35.9431,35.9786,35.9342,35.9609,28960.0
2020-06-25 15:20:00,40.46,40.5,40.46,40.47,75651.0,35.952,35.9875,35.952,35.9609,75651.0
2020-06-25 15:25:00,40.46,40.49,40.46,40.46,135531.0,35.952,35.9786,35.952,35.952,135531.0
2020-06-25 15:30:00,40.46,40.48,40.43,40.46,120939.0,35.952,35.9697,35.9253,35.952,120939.0
2020-06-25 15:35:00,40.46,40.48,40.45,40.47,120956.0,35.952,35.9697,35.9431,35.9609,120956.0
2020-06-25 15:40:00,40.47,40.51,40.47,40.5,269129.0,35.9609,35.9964,35.9609,35.9875,269129.0
2020-06-25 15:45:00,40.5,40.51,40.48,40.51,678103.0,35.9875,35.9964,35.9697,35.9964,678103.0
2020-06-25 15:50:00,40.51,40.56,40.51,40.55,496659.0,35.9964,36.0408,35.9964,36.0319,496659.0
2020-06-25 15:55:00,40.55,40.59,40.51,40.56,1459615.0,36.0319,36.0675,35.9964,36.0408,1459615.0
2020-06-26 09:30:00,40.38,40.41,40.32,40.36,290919.0,35.8809,35.9075,35.8276,35.8631,290919.0
2020-06-26 09:35:00,40.37,40.38,40.31,40.35,160539.0,35.872,35.8809,35.8187,35.8542,160539.0
2020-06-26 09:40:00,40.34,40.34,40.26,40.27,125891.0,35.8453,35.8453,35.7743,35.7831,125891.0
2020-06-26 09:45:00,40.27,40.32,40.24,40.31,60907.0,35.7831,35.8276,35.7565,35.8187,60907.0
2020-06-26 09:50:00,40.31,40.33,40.27,40.33,128987.0,35.8187,35.8365,35.7831,35.8365,128987.0
2020-06-26 09:55:00,40.32,40.33,40.25,40.31,124389.0,35.8276,35.8365,35.7654,35.8187,124389.0
2020-06-26 10:00:00,40.31,40.32,40.22,40.23,126165.0,35.8187,35.8276,35.7387,35.7476,126165.0
2020-06-26 10:05:00,40.23,40.26,40.22,40.24,39264.0,35.7476,35.7743,35.7387,35.7565,39264.0
2020-06-26 10:10:00,40.24,40.24,40.19,40.23,105221.0,35.7565,35.7565,35.7121,35.7476,105221.0
2020-06-26 10:15:00,40.23,40.24,40.19,40.21,326160.0,35.7476,35.7565,35.7121,35.7298,326160.0
2020-06-26 10:20:00,40.22,40.22,40.15,40.2,250519.0,35.7387,35.7387,35.6765,35.7209,250519.0
2020-06-26 10:25:00,40.2,40.2,40.13,40.16,145667.0,35.7209,35.7209,35.6587,35.6854,145667.0
2020-06-26 10:30:00,40.16,40.19,40.07,40.09,221420.0,35.6854,35.7121,35.6054,35.6232,221420.0
2020-06-26 10:35:00,40.09,40.12,40.07,40.08,273167.0,35.6232,35.6499,35.6054,35.6143,273167.0
2020-06-26 10:40:00,40.08,40.11,40.05,40.11,122426.0,35.6143,35.641,35.5877,35.641,122426.0
2020-06-26 10:45:00,40.11,40.13,40.07,40.08,285646.0,35.641,35.6587,35.6054,35.6143,285646.0
2020-06-26 10:50:00,40.09,40.15,40.01,40.09,476983.0,35.6232,35.6765,35.5521,35.6232,476983.0
2020-06-26 10:55:00,40.09,40.13,40.05,40.11,310943.0,35.6232,35.6587,35.5877,35.641,310943.0
2020-06-26 11:00:00,40.11,40.17,40.1,40.15,198817.0,35.641,35.6943,35.6321,35.6765,198817.0
2020-06-26 11:05:00,40.15,40.17,40.13,40.16,104931.0,35.6765,35.6943,35.6587,35.6854,104931.0
2020-06-26 11:10:00,40.16,40.17,40.13,40.16,123305.0,35.6854,35.6943,35.6587,35.6854,123305.0
2020-06-26 11:15:00,40.16,40.17,40.11,40.11,134401.0,35.6854,35.6943,35.641,35.641,134401.0
2020-06-26 11:20:00,40.12,40.15,40.11,40.15,137683.0,35.6499,35.6765,35.641,35.6765,137683.0
2020-06-26 11:25:00,40.14,40.17,40.12,40.16,142782.0,35.6676,35.6943,35.6499,35.6854,142782.0
2020-06-26 11:30:00,40.16,40.19,40.12,40.14,246382.0,35.6854,35.7121,35.6499,35.6676,246382.0
2020-06-26 11:35:00,40.15,40.22,40.14,40.21,107032.0,35.6765,35.7387,35.6676,35.7298,107032.0
2020-06-26 11:40:00,40.21,40.22,40.18,40.19,57501.0,35.7298,35.7387,35.7032,35.7121,57501.0
2020-06-26 11:45:00,40.19,40.24,40.17,40.24,119178.0,35.7121,35.7565,35.6943,35.7565,119178.0
2020-06-26 11:50:00,40.23,40.24,40.21,40.21,58488.0,35.7476,35.7565,35.7298,35.7298,58488.0
2020-06-26 11:55:00,40.21,40.27,40.2,40.23,92115.0,35.7298,35.7831,35.7209,35.7476,92115.0
2020-06-26 12:00:00,40.23,40.24,40.18,40.19,73634.0,35.7476,35.7565,35.7032,35.7121,73634.0
2020-06-26 12:05:00,40.19,40.19,40.17,40.17,61589.0,35.7121,35.7121,35.6943,35.6943,61589.0
2020-06-26 12:10:00,40.18,40.2,40.16,40.17,85711.0,35.7032,35.7209,35.6854,35.6943,85711.0
2020-06-26 12:15:00,40.17,40.18,40.11,40.12,138298.0,35.6943,35.7032,35.641,35.6499,138298.0
2020-06-26 12:20:00,40.13,40.18,40.09,40.18,147832.0,35.6587,35.7032,35.6232,35.7032,147832.0
2020-06-26 12:25:00,40.17,40.2,40.16,40.18,83706.0,35.6943,35.7209,35.6854,35.7032,83706.0
2020-06-26 12:30:00,40.18,40.19,40.15,40.19,45172.0,35.7032,35.7121,35.6765,35.7121,45172.0
2020-06-26 12:35:00,40.18,40.2,40.17,40.2,43840.0,35.7032,35.7209,35.6943,35.7209,43840.0
2020-06-26 12:40:00,40.2,40.2,40.14,40.16,79264.0,35.7209,35.7209,35.6676,35.6854,79264.0
2020-06-26 12:45:00,40.16,40.19,40.13,40.17,92946.0,35.6854,35.7121,35.6587,35.6943,92946.0
2020-06-26 12:50:00,40.16,40.2,40.15,40.19,112906.0,35.6854,35.7209,35.6765,35.7121,112906.0
2020-06-26 12:55:00,40.19,40.2,40.18,40.2,72887.0,35.7121,35.7209,35.7032,35.7209,72887.0
2020-06-26 13:00:00,40.19,40.22,40.18,40.21,56457.0,35.7121,35.7387,35.7032,35.7298,56457.0
2020-06-26 13:05:00,40.22,40.25,40.21,40.23,83233.0,35.7387,35.7654,35.7298,35.7476,83233.0
2020-06-26 13:10:00,40.23,40.24,40.2,40.22,31772.0,35.7476,35.7565,35.7209,35.7387,31772.0
2020-06-26 13:15:00,40.22,40.23,40.19,40.21,21429.0,35.7387,35.7476,35.7121,35.7298,21429.0
2020-06-26 13:20:00,40.21,40.23,40.2,40.22,62398.0,35.7298,35.7476,35.7209,35.7387,62398.0
2020-06-26 13:25:00,40.21,40.23,40.2,40.23,33532.0,35.7298,35.7476,35.7209,35.7476,33532.0
2020-06-26 13:30:00,40.23,40.24,40.21,40.24,26011.0,35.7476,35.7565,35.7298,35.7565,26011.0
2020-06-26 13:35:00,40.25,40.26,40.21,40.24,56884.0,35.7654,35.7743,35.7298,35.7565,56884.0
2020-06-26 13:40:00,40.24,40.25,40.22,40.23,19807.0,35.7565,35.7654,35.7387,35.7476,19807.0
2020-06-26 13:45:00,40.22,40.24,40.21,40.23,45252.0,35.7387,35.7565,35.7298,35.7476,45252.0
2020-06-26 13:50:00,40.23,40.24,40.21,40.22,15884.0,35.7476,35.7565,35.7298,35.7387,15884.0
2020-06-26 13:55:00,40.22,40.22,40.2,40.2,12207.0,35.7387,35.7387,35.7209,35.7209,12207.0
2020-06-26 14:00:00,40.2,40.22,40.18,40.2,59107.0,35.7209,35.7387,35.7032,35.7209,59107.0
2020-06-26 14:05:00,40.21,40.21,40.19,40.21,18194.0,35.7298,35.7298,35.7121,35.7298,18194.0
2020-06-26 14:10:00,40.21,40.23,40.19,40.19,37742.0,35.7298,35.7476,35.7121,35.7121,37742.0
2020-06-26 14:15:00,40.19,40.2,40.18,40.19,19490.0,35.7121,35.7209,35.7032,35.7121,19490.0
2020-06-26 14:20:00,40.19,40.22,40.18,40.2,48147.0,35.7121,35.7387,35.7032,35.7209,48147.0
2020-06-26 14:25:00,40.21,40.21,40.16,40.18,48505.0,35.7298,35.7298,35.6854,35.7032,48505.0
2020-06-26 14:30:00,40.19,40.2,40.16,40.18,63850.0,35.7121,35.7209,35.6854,35.7032,63850.0
2020-06-26 14:35:00,40.18,40.19,40.13,40.15,189569.0,35.7032,35.7121,35.6587,35.6765,189569.0
2020-06-26 14:40:00,40.15,40.17,40.15,40.15,69495.0,35.6765,35.6943,35.6765,35.6765,69495.0
2020-06-26 14:45:00,40.15,40.17,40.12,40.14,78150.0,35.6765,35.6943,35.6499,35.6676,78150.0
2020-06-26 14:50:00,40.14,40.18,40.13,40.16,60201.0,35.6676,35.7032,35.6587,35.6854,60201.0
2020-06-26 14:55:00,40.16,40.17,40.14,40.16,91020.0,35.6854,35.6943,35.6676,35.6854,91020.0
2020-06-26 15:00:00,40.16,40.19,40.16,40.16,68908.0,35.6854,35.7121,35.6854,35.6854,68908.0
2020-06-26 15:05:00,40.16,40.17,40.12,40.13,291795.0,35.6854,35.6943,35.6499,35.6587,291795.0
2020-06-26 15:10:00,40.14,40.15,40.1,40.14,177667.0,35.6676,35.6765,35.6321,35.6676,177667.0
2020-06-26 15:15:00,40.14,40.15,40.08,40.09,143743.0,35.6676,35.6765,35.6143,35.6232,143743.0
2020-06-26 15:20:00,40.09,40.11,40.07,40.1,167388.0,35.6232,35.641,35.6054,35.6321,167388.0
2020-06-26 15:25:00,40.1,40.15,40.07,40.13,192014.0,35.6321,35.6765,35.6054,35.6587,192014.0
2020-06-26 15:30:00,40.13,40.13,40.09,40.09,156735.0,35.6587,35.6587,35.6232,35.6232,156735.0
2020-06-26 15:35:00,40.09,40.1,40.07,40.08,175043.0,35.6232,35.6321,35.6054,35.6143,175043.0
2020-06-26 15:40:00,40.08,40.19,40.07,40.18,500937.0,35.6143,35.7121,35.6054,35.7032,500937.0
2020-06-26 15:45:00,40.17,40.2,40.15,40.17,586475.0,35.6943,35.7209,35.6765,35.6943,586475.0
2020-06-26 15:50:00,40.17,40.19,40.14,40.15,591904.0,35.6943,35.7121,35.6676,35.6765,591904.0
2020-06-26 15:55:00,40.15,40.22,40.14,40.21,1341375.0,35.6765,35.7387,35.6676,35.7298,1341375.0
2020-06-29 09:30:00,39.97,40.0,39.83,39.84,219852.0,35.5166,35.5432,35.3922,35.4011,219852.0
2020-06-29 09:35:00,39.84,39.88,39.81,39.82,313698.0,35.4011,35.4366,35.3744,35.3833,313698.0
2020-06-29 09:40:00,39.82,39.87,39.8,39.83,408561.0,35.3833,35.4277,35.3655,35.3922,408561.0
2020-06-29 09:45:00,39.83,39.88,39.83,39.86,174981.0,35.3922,35.4366,35.3922,35.4188,174981.0
2020-06-29 09:50:00,39.85,39.91,39.81,39.91,509228.0,35.4099,35.4633,35.3744,35.4633,509228.0
2020-06-29 09:55:00,39.9,39.92,39.88,39.9,222505.0,35.4544,35.4721,35.4366,35.4544,222505.0
2020-06-29 10:00:00,39.91,39.92,39.88,39.9,105549.0,35.4633,35.4721,35.4366,35.4544,105549.0
2020-06-29 10:05:00,39.9,39.92,39.88,39.9,218964.0,35.4544,35.4721,35.4366,35.4544,218964.0
2020-06-29 10:10:00,39.9,39.99,39.87,39.97,214812.0,35.4544,35.5343,35.4277,35.5166,214812.0
2020-06-29 10:15:00,39.97,40.04,39.96,40.02,160258.0,35.5166,35.5788,35.5077,35.561,160258.0
2020-06-29 10:20:00,40.02,40.03,39.99,40.0,69360.0,35.561,35.5699,35.5343,35.5432,69360.0
2020-06-29 10:25:00,40.0,40.04,39.99,40.0,58333.0,35.5432,35.5788,35.5343,35.5432,58333.0
2020-06-29 10:30:00,40.0,40.04,40.0,40.02,173400.0,35.5432,35.5788,35.5432,35.561,173400.0
2020-06-29 10:35:00,40.02,40.08,40.01,40.07,273794.0,35.561,35.6143,35.5521,35.6054,273794.0
2020-06-29 10:40:00,40.07,40.07,40.03,40.05,154378.0,35.6054,35.6054,35.5699,35.5877,154378.0
2020-06-29 10:45:00,40.05,40.07,40.04,40.06,130447.0,35.5877,35.6054,35.5788,35.5965,130447.0
2020-06-29 10:50:00,40.06,40.09,40.01,40.03,157305.0,35.5965,35.6232,35.5521,35.5699,157305.0
2020-06-29 10:55:00,40.03,40.04,40.0,40.0,156342.0,35.5699,35.5788,35.5432,35.5432,156342.0
2020-06-29 11:00:00,40.0,40.02,39.99,40.02,155905.0,35.5432,35.561,35.5343,35.561,155905.0
2020-06-29 11:05:00,40.01,40.02,39.96,39.98,409045.0,35.5521,35.561,35.5077,35.5255,409045.0
2020-06-29 11:10:00,39.97,39.98,39.95,39.96,93244.0,35.5166,35.5255,35.4988,35.5077,93244.0
2020-06-29 11:15:00,39.96,39.99,39.94,39.98,193171.0,35.5077,35.5343,35.4899,35.5255,193171.0
2020-06-29 11:20:00,39.98,40.03,39.98,40.02,106977.0,35.5255,35.5699,35.5255,35.561,106977.0
2020-06-29 11:25:00,40.02,40.07,40.02,40.05,229829.0,35.561,35.6054,35.561,35.5877,229829.0
2020-06-29 11:30:00,40.06,40.07,40.03,40.04,73835.0,35.5965,35.6054,35.5699,35.5788,73835.0
2020-06-29 11:35:00,40.04,40.06,40.03,40.05,79991.0,35.5788,35.5965,35.5699,35.5877,79991.0
2020-06-29 11:40:00,40.05,40.07,40.04,40.07,95835.0,35.5877,35.6054,35.5788,35.6054,95835.0
2020-06-29 11:45:00,40.07,40.08,40.03,40.05,144019.0,35.6054,35.6143,35.5699,35.5877,144019.0
2020-06-29 11:50:00,40.05,40.06,40.03,40.04,90765.0,35.5877,35.5965,35.5699,35.5788,90765.0
2020-06-29 11:55:00,40.05,40.05,40.01,40.03,132503.0,35.5877,35.5877,35.5521,35.5699,132503.0
2020-06-29 12:00:00,40.03,40.06,40.03,40.05,46825.0,35.5699,35.5965,35.5699,35.5877,46825.0
2020-06-29 12:05:00,40.05,40.06,40.02,40.05,108514.0,35.5877,35.5965,35.561,35.5877,108514.0
2020-06-29 12:10:00,40.05,40.07,40.05,40.07,52028.0,35.5877,35.6054,35.5877,35.6054,52028.0
2020-06-29 12:15:00,40.07,40.1,40.05,40.09,96503.0,35.6054,35.6321,35.5877,35.6232,96503.0
2020-06-29 12:20:00,40.09,40.11,40.08,40.09,50469.0,35.6232,35.641,35.6143,35.6232,50469.0
2020-06-29 12:25:00,40.09,40.1,40.08,40.09,162098.0,35.6232,35.6321,35.6143,35.6232,162098.0
2020-06-29 12:30:00,40.09,40.1,40.08,40.09,36523.0,35.6232,35.6321,35.6143,35.6232,36523.0
2020-06-29 12:35:00,40.1,40.11,40.09,40.1,61581.0,35.6321,35.641,35.6232,35.6321,61581.0
2020-06-29 12:40:00,40.09,40.1,40.08,40.09,57660.0,35.6232,35.6321,35.6143,35.6232,57660.0
2020-06-29 12:45:00,40.09,40.1,40.08,40.09,37313.0,35.6232,35.6321,35.6143,35.6232,37313.0
2020-06-29 12:50:00,40.1,40.1,40.08,40.09,16918.0,35.6321,35.6321,35.6143,35.6232,16918.0
2020-06-29 12:55:00,40.09,40.09,40.06,40.07,119592.0,35.6232,35.6232,35.5965,35.6054,119592.0
2020-06-29 13:00:00,40.08,40.08,40.07,40.07,31637.0,35.6143,35.6143,35.6054,35.6054,31637.0
2020-06-29 13:05:00,40.07,40.07,40.05,40.06,146119.0,35.6054,35.6054,35.5877,35.5965,146119.0
2020-06-29 13:10:00,40.07,40.09,40.06,40.08,40092.0,35.6054,35.6232,35.5965,35.6143,40092.0
2020-06-29 13:15:00,40.08,40.09,40.07,40.08,30406.0,35.6143,35.6232,35.6054,35.6143,30406.0
2020-06-29 13:20:00,40.08,40.09,40.07,40.08,30719.0,35.6143,35.6232,35.6054,35.6143,30719.0
2020-06-29 13:25:00,40.08,40.09,40.07,40.09,37910.0,35.6143,35.6232,35.6054,35.6232,37910.0
2020-06-29 13:30:00,40.09,40.09,40.07,40.08,67793.0,35.6232,35.6232,35.6054,35.6143,67793.0
2020-06-29 13:35:00,40.08,40.11,40.07,40.11,42779.0,35.6143,35.641,35.6054,35.641,42779.0
2020-06-29 13:40:00,40.11,40.11,40.08,40.09,57705.0,35.641,35.641,35.6143,35.6232,57705.0
2020-06-29 13:45:00,40.09,40.09,40.08,40.09,21150.0,35.6232,35.6232,35.6143,35.6232,21150.0
2020-06-29 13:50:00,40.09,40.09,40.07,40.07,28769.0,35.6232,35.6232,35.6054,35.6054,28769.0
2020-06-29 13:55:00,40.08,40.08,40.06,40.07,105564.0,35.6143,35.6143,35.5965,35.6054,105564.0
2020-06-29 14:00:00,40.06,40.08,40.06,40.07,64095.0,35.5965,35.6143,35.5965,35.6054,64095.0
2020-06-29 14:05:00,40.07,40.07,40.03,40.04,152880.0,35.6054,35.6054,35.5699,35.5788,152880.0
2020-06-29 14:10:00,40.04,40.06,40.03,40.05,57405.0,35.5788,35.5965,35.5699,35.5877,57405.0
2020-06-29 14:15:00,40.05,40.08,40.05,40.05,126019.0,35.5877,35.6143,35.5877,35.5877,126019.0
2020-06-29 14:20:00,40.05,40.06,40.04,40.04,131895.0,35.5877,35.5965,35.5788,35.5788,131895.0
2020-06-29 14:25:00,40.04,40.04,40.02,40.02,94437.0,35.5788,35.5788,35.561,35.561,94437.0
2020-06-29 14:30:00,40.03,40.04,40.02,40.02,102067.0,35.5699,35.5788,35.561,35.561,102067.0
2020-06-29 14:35:00,40.02,40.04,40.02,40.03,121797.0,35.561,35.5788,35.561,35.5699,121797.0
2020-06-29 14:40:00,40.03,40.04,40.02,40.04,90338.0,35.5699,35.5788,35.561,35.5788,90338.0
2020-06-29 14:45:00,40.04,40.04,40.0,40.02,130718.0,35.5788,35.5788,35.5432,35.561,130718.0
2020-06-29 14:50:00,40.02,40.04,40.01,40.04,142393.0,35.561,35.5788,35.5521,35.5788,142393.0
2020-06-29 14:55:00,40.04,40.05,40.02,40.03,119578.0,35.5788,35.5877,35.561,35.5699,119578.0
2020-06-29 15:00:00,40.04,40.04,40.0,40.01,80259.0,35.5788,35.5788,35.5432,35.5521,80259.0
2020-06-29 15:05:00,40.01,40.01,40.0,40.01,21413.0,35.5521,35.5521,35.5432,35.5521,21413.0
2020-06-29 15:10:00,40.01,40.01,40.0,40.01,22859.0,35.5521,35.5521,35.5432,35.5521,22859.0
2020-06-29 15:15:00,40.0,40.02,39.99,40.01,197430.0,35.5432,35.561,35.5343,35.5521,197430.0
2020-06-29 15:20:00,40.01,40.02,40.01,40.02,30685.0,35.5521,35.561,35.5521,35.561,30685.0
2020-06-29 15:25:00,40.02,40.03,40.01,40.02,118633.0,35.561,35.5699,35.5521,35.561,118633.0
2020-06-29 15:30:00,40.02,40.04,40.02,40.04,116036.0,35.561,35.5788,35.561,35.5788,116036.0
2020-06-29 15:35:00,40.03,40.06,40.03,40.05,214750.0,35.5699,35.5965,35.5699,35.5877,214750.0
2020-06-29 15:40:00,40.05,40.06,40.02,40.03,194292.0,35.5877,35.5965,35.561,35.5699,194292.0
2020-06-29 15:45:00,40.04,40.04,39.98,39.98,392223.0,35.5788,35.5788,35.5255,35.5255,392223.0
2020-06-29 15:50:00,39.99,40.02,39.97,40.01,515813.0,35.5343,35.561,35.5166,35.5521,515813.0
2020-06-29 15:55:00,40.01,40.07,40.0,40.07,791390.0,35.5521,35.6054,35.5432,35.6054,791390.0
2020-06-30 09:30:00,39.85,39.88,39.79,39.8,220713.0,35.4099,35.4366,35.3566,35.3655,220713.0
2020-06-30 09:35:00,39.8,39.83,39.76,39.78,219887.0,35.3655,35.3922,35.33,35.3477,219887.0
2020-06-30 09:40:00,39.78,39.78,39.72,39.73,361477.0,35.3477,35.3477,35.2944,35.3033,361477.0
2020-06-30 09:45:00,39.74,39.79,39.72,39.75,242470.0,35.3122,35.3566,35.2944,35.3211,242470.0
2020-06-30 09:50:00,39.75,39.78,39.72,39.78,125291.0,35.3211,35.3477,35.2944,35.3477,125291.0
2020-06-30 09:55:00,39.8,39.81,39.78,39.79,72644.0,35.3655,35.3744,35.3477,35.3566,72644.0
2020-06-30 10:00:00,39.79,39.83,39.78,39.82,233454.0,35.3566,35.3922,35.3477,35.3833,233454.0
2020-06-30 10:05:00,39.82,39.84,39.79,39.82,194838.0,35.3833,35.4011,35.3566,35.3833,194838.0
2020-06-30 10:10:00,39.82,39.82,39.79,39.8,88835.0,35.3833,35.3833,35.3566,35.3655,88835.0
2020-06-30 10:15:00,39.8,39.81,39.77,39.77,141609.0,35.3655,35.3744,35.3389,35.3389,141609.0
2020-06-30 10:20:00,39.78,39.8,39.74,39.79,154257.0,35.3477,35.3655,35.3122,35.3566,154257.0
2020-06-30 10:25:00,39.8,39.81,39.75,39.77,111515.0,35.3655,35.3744,35.3211,35.3389,111515.0
2020-06-30 10:30:00,39.77,39.79,39.73,39.74,93793.0,35.3389,35.3566,35.3033,35.3122,93793.0
2020-06-30 10:35:00,39.74,39.76,39.72,39.73,257371.0,35.3122,35.33,35.2944,35.3033,257371.0
2020-06-30 10:40:00,39.73,39.78,39.72,39.77,198198.0,35.3033,35.3477,35.2944,35.3389,198198.0
2020-06-30 10:45:00,39.77,39.8,39.77,39.79,86004.0,35.3389,35.3655,35.3389,35.3566,86004.0
2020-06-30 10:50:00,39.8,39.86,39.79,39.84,133210.0,35.3655,35.4188,35.3566,35.4011,133210.0
2020-06-30 10:55:00,39.84,39.85,39.81,39.82,96113.0,35.4011,35.4099,35.3744,35.3833,96113.0
2020-06-30 11:00:00,39.83,39.83,39.81,39.83,126935.0,35.3922,35.3922,35.3744,35.3922,126935.0
2020-06-30 11:05:00,39.83,39.85,39.83,39.84,144722.0,35.3922,35.4099,35.3922,35.4011,144722.0
2020-06-30 11:10:00,39.85,39.86,39.82,39.86,201089.0,35.4099,35.4188,35.3833,35.4188,201089.0
2020-06-30 11:15:00,39.86,39.89,39.85,39.89,205052.0,35.4188,35.4455,35.4099,35.4455,205052.0
2020-06-30 11:20:00,39.88,39.92,39.88,39.9,73925.0,35.4366,35.4721,35.4366,35.4544,73925.0
2020-06-30 11:25:00,39.9,39.91,39.87,39.88,129144.0,35.4544,35.4633,35.4277,35.4366,129144.0
2020-06-30 11:30:00,39.88,39.88,39.85,39.85,78096.0,35.4366,35.4366,35.4099,35.4099,78096.0
2020-06-30 11:35:00,39.86,39.86,39.83,39.84,61209.0,35.4188,35.4188,35.3922,35.4011,61209.0
2020-06-30 11:40:00,39.84,39.85,39.82,39.84,66759.0,35.4011,35.4099,35.3833,35.4011,66759.0
2020-06-30 11:45:00,39.84,39.86,39.82,39.83,74010.0,35.4011,35.4188,35.3833,35.3922,74010.0
2020-06-30 11:50:00,39.83,39.83,39.81,39.83,56303.0,35.3922,35.3922,35.3744,35.3922,56303.0
2020-06-30 11:55:00,39.83,39.83,39.8,39.82,63162.0,35.3922,35.3922,35.3655,35.3833,63162.0
2020-06-30 12:00:00,39.82,39.82,39.78,39.8,71539.0,35.3833,35.3833,35.3477,35.3655,71539.0
2020-06-30 12:05:00,39.8,39.83,39.8,39.83,40581.0,35.3655,35.3922,35.3655,35.3922,40581.0
2020-06-30 12:10:00,39.83,39.85,39.82,39.84,84818.0,35.3922,35.4099,35.3833,35.4011,84818.0
2020-06-30 12:15:00,39.84,39.85,39.83,39.84,69830.0,35.4011,35.4099,35.3922,35.4011,69830.0
2020-06-30 12:20:00,39.84,39.84,39.82,39.83,100491.0,35.4011,35.4011,35.3833,35.3922,100491.0
2020-06-30 12:25:00,39.83,39.84,39.82,39.84,45734.0,35.3922,35.4011,35.3833,35.4011,45734.0
2020-06-30 12:30:00,39.83,39.85,39.77,39.78,475031.0,35.3922,35.4099,35.3389,35.3477,475031.0
2020-06-30 12:35:00,39.78,39.78,39.73,39.74,334903.0,35.3477,35.3477,35.3033,35.3122,334903.0
2020-06-30 12:40:00,39.75,39.75,39.69,39.71,115433.0,35.3211,35.3211,35.2678,35.2855,115433.0
2020-06-30 12:45:00,39.71,39.72,39.7,39.71,58836.0,35.2855,35.2944,35.2766,35.2855,58836.0
2020-06-30 12:50:00,39.71,39.71,39.68,39.7,76875.0,35.2855,35.2855,35.2589,35.2766,76875.0
2020-06-30 12:55:00,39.69,39.71,39.69,39.69,70000.0,35.2678,35.2855,35.2678,35.2678,70000.0
2020-06-30 13:00:00,39.69,39.71,39.67,39.69,211475.0,35.2678,35.2855,35.25,35.2678,211475.0
2020-06-30 13:05:00,39.69,39.69,39.65,39.66,49682.0,35.2678,35.2678,35.2322,35.2411,49682.0
2020-06-30 13:10:00,39.66,39.68,39.65,39.68,75019.0,35.2411,35.2589,35.2322,35.2589,75019.0
2020-06-30 13:15:00,39.68,39.68,39.64,39.65,127705.0,35.2589,35.2589,35.2233,35.2322,127705.0
2020-06-30 13:20:00,39.65,39.68,39.64,39.65,195179.0,35.2322,35.2589,35.2233,35.2322,195179.0
2020-06-30 13:25:00,39.66,39.67,39.64,39.66,52502.0,35.2411,35.25,35.2233,35.2411,52502.0
2020-06-30 13:30:00,39.66,39.67,39.65,39.66,74648.0,35.2411,35.25,35.2322,35.2411,74648.0
2020-06-30 13:35:00,39.66,39.68,39.64,39.66,101999.0,35.2411,35.2589,35.2233,35.2411,101999.0
2020-06-30 13:40:00,39.66,39.67,39.64,39.65,111426.0,35.2411,35.25,35.2233,35.2322,111426.0
2020-06-30 13:45:00,39.65,39.69,39.64,39.69,350462.0,35.2322,35.2678,35.2233,35.2678,350462.0
2020-06-30 13:50:00,39.69,39.69,39.65,39.68,111719.0,35.2678,35.2678,35.2322,35.2589,111719.0
2020-06-30 13:55:00,39.68,39.69,39.65,39.68,111530.0,35.2589,35.2678,35.2322,35.2589,111530.0
2020-06-30 14:00:00,39.68,39.68,39.64,39.66,101901.0,35.2589,35.2589,35.2233,35.2411,101901.0
2020-06-30 14:05:00,39.67,39.68,39.65,39.66,144976.0,35.25,35.2589,35.2322,35.2411,144976.0
2020-06-30 14:10:00,39.66,39.67,39.64,39.66,47408.0,35.2411,35.25,35.2233,35.2411,47408.0
2020-06-30 14:15:00,39.66,39.68,39.64,39.66,58619.0,35.2411,35.2589,35.2233,35.2411,58619.0
2020-06-30 14:20:00,39.65,39.66,39.64,39.65,46153.0,35.2322,35.2411,35.2233,35.2322,46153.0
2020-06-30 14:25:00,39.65,39.66,39.64,39.66,147454.0,35.2322,35.2411,35.2233,35.2411,147454.0
2020-06-30 14:30:00,39.66,39.66,39.63,39.64,59805.0,35.2411,35.2411,35.2144,35.2233,59805.0
2020-06-30 14:35:00,39.63,39.65,39.62,39.64,115114.0,35.2144,35.2322,35.2056,35.2233,115114.0
2020-06-30 14:40:00,39.64,39.66,39.63,39.65,255377.0,35.2233,35.2411,35.2144,35.2322,255377.0
2020-06-30 14:45:00,39.65,39.65,39.62,39.63,52919.0,35.2322,35.2322,35.2056,35.2144,52919.0
2020-06-30 14:50:00,39.63,39.63,39.6,39.61,157565.0,35.2144,35.2144,35.1878,35.1967,157565.0
2020-06-30 14:55:00,39.61,39.63,39.59,39.62,432372.0,35.1967,35.2144,35.1789,35.2056,432372.0
2020-06-30 15:00:00,39.62,39.63,39.56,39.57,145107.0,35.2056,35.2144,35.1522,35.1611,145107.0
2020-06-30 15:05:00,39.56,39.57,39.52,39.52,168030.0,35.1522,35.1611,35.1167,35.1167,168030.0
2020-06-30 15:10:00,39.52,39.54,39.51,39.51,109596.0,35.1167,35.1345,35.1078,35.1078,109596.0
2020-06-30 15:15:00,39.51,39.53,39.48,39.52,457039.0,35.1078,35.1256,35.0812,35.1167,457039.0
2020-06-30 15:20:00,39.52,39.54,39.51,39.54,207770.0,35.1167,35.1345,35.1078,35.1345,207770.0
2020-06-30 15:25:00,39.54,39.58,39.53,39.58,314174.0,35.1345,35.17,35.1256,35.17,314174.0
2020-06-30 15:30:00,39.58,39.64,39.56,39.64,681197.0,35.17,35.2233,35.1522,35.2233,681197.0
2020-06-30 15:35:00,39.64,39.65,39.61,39.65,231450.0,35.2233,35.2322,35.1967,35.2322,231450.0
2020-06-30 15:40:00,39.65,39.69,39.65,39.69,231875.0,35.2322,35.2678,35.2322,35.2678,231875.0
2020-06-30 15:45:00,39.68,39.7,39.66,39.68,617918.0,35.2589,35.2766,35.2411,35.2589,617918.0
2020-06-30 15:50:00,39.68,39.76,39.68,39.76,1117775.0,35.2589,35.33,35.2589,35.33,1117775.0
2020-06-30 15:55:00,39.75,39.78,39.67,39.67,2424551.0,35.3211,35.3477,35.25,35.25,2424551.0
2020-07-01 09:30:00,39.98,40.11,39.97,40.1,829127.0,35.5255,35.641,35.5166,35.6321,829127.0
2020-07-01 09:35:00,40.11,40.17,40.08,40.16,1047073.0,35.641,35.6943,35.6143,35.6854,1047073.0
2020-07-01 09:40:00,40.16,40.46,40.16,40.45,1382178.0,35.6854,35.952,35.6854,35.9431,1382178.0
2020-07-01 09:45:00,40.45,40.46,40.31,40.32,736014.0,35.9431,35.952,35.8187,35.8276,736014.0
2020-07-01 09:50:00,40.31,40.35,40.21,40.26,496290.0,35.8187,35.8542,35.7298,35.7743,496290.0
2020-07-01 09:55:00,40.25,40.28,40.22,40.25,355167.0,35.7654,35.792,35.7387,35.7654,355167.0
2020-07-01 10:00:00,40.27,40.33,40.21,40.22,438385.0,35.7831,35.8365,35.7298,35.7387,438385.0
2020-07-01 10:05:00,40.23,40.28,40.17,40.28,439765.0,35.7476,35.792,35.6943,35.792,439765.0
2020-07-01 10:10:00,40.28,40.34,40.28,40.33,435400.0,35.792,35.8453,35.792,35.8365,435400.0
2020-07-01 10:15:00,40.33,40.34,40.3,40.31,137514.0,35.8365,35.8453,35.8098,35.8187,137514.0
2020-07-01 10:20:00,40.31,40.33,40.23,40.23,255675.0,35.8187,35.8365,35.7476,35.7476,255675.0
2020-07-01 10:25:00,40.23,40.25,40.21,40.23,170807.0,35.7476,35.7654,35.7298,35.7476,170807.0
2020-07-01 10:30:00,40.23,40.25,40.21,40.22,176624.0,35.7476,35.7654,35.7298,35.7387,176624.0
2020-07-01 10:35:00,40.22,40.23,40.14,40.16,308719.0,35.7387,35.7476,35.6676,35.6854,308719.0
2020-07-01 10:40:00,40.17,40.19,40.11,40.14,538286.0,35.6943,35.7121,35.641,35.6676,538286.0
2020-07-01 10:45:00,40.14,40.14,40.06,40.07,363969.0,35.6676,35.6676,35.5965,35.6054,363969.0
2020-07-01 10:50:00,40.07,40.08,40.04,40.04,267401.0,35.6054,35.6143,35.5788,35.5788,267401.0
2020-07-01 10:55:00,40.04,40.08,40.0,40.08,574887.0,35.5788,35.6143,35.5432,35.6143,574887.0
2020-07-01 11:00:00,40.09,40.09,40.04,40.05,262830.0,35.6232,35.6232,35.5788,35.5877,262830.0
2020-07-01 11:05:00,40.05,40.07,40.04,40.05,117524.0,35.5877,35.6054,35.5788,35.5877,117524.0
2020-07-01 11:10:00,40.05,40.06,40.0,40.03,222383.0,35.5877,35.5965,35.5432,35.5699,222383.0
2020-07-01 11:15:00,40.03,40.07,39.97,40.0,364575.0,35.5699,35.6054,35.5166,35.5432,364575.0
2020-07-01 11:20:00,40.0,40.0,39.97,39.98,87440.0,35.5432,35.5432,35.5166,35.5255,87440.0
2020-07-01 11:25:00,39.99,40.03,39.97,39.99,230810.0,35.5343,35.5699,35.5166,35.5343,230810.0
2020-07-01 11:30:00,39.99,40.0,39.98,39.98,95018.0,35.5343,35.5432,35.5255,35.5255,95018.0
2020-07-01 11:35:00,39.98,40.0,39.96,39.98,127608.0,35.5255,35.5432,35.5077,35.5255,127608.0
2020-07-01 11:40:00,39.99,40.01,39.99,40.01,19991.0,35.5343,35.5521,35.5343,35.5521,19991.0
2020-07-01 11:45:00,40.01,40.08,40.0,40.08,216076.0,35.5521,35.6143,35.5432,35.6143,216076.0
2020-07-01 11:50:00,40.08,40.1,40.05,40.09,186847.0,35.6143,35.6321,35.5877,35.6232,186847.0
2020-07-01 11:55:00,40.09,40.13,40.08,40.12,89329.0,35.6232,35.6587,35.6143,35.6499,89329.0
2020-07-01 12:00:00,40.12,40.12,40.1,40.1,80123.0,35.6499,35.6499,35.6321,35.6321,80123.0
2020-07-01 12:05:00,40.1,40.15,40.1,40.14,39941.0,35.6321,35.6765,35.6321,35.6676,39941.0
2020-07-01 12:10:00,40.14,40.16,40.13,40.15,36848.0,35.6676,35.6854,35.6587,35.6765,36848.0
2020-07-01 12:15:00,40.15,40.16,40.13,40.15,67583.0,35.6765,35.6854,35.6587,35.6765,67583.0
2020-07-01 12:20:00,40.15,40.17,40.14,40.15,120346.0,35.6765,35.6943,35.6676,35.6765,120346.0
2020-07-01 12:25:00,40.15,40.18,40.15,40.17,44780.0,35.6765,35.7032,35.6765,35.6943,44780.0
2020-07-01 12:30:00,40.17,40.18,40.15,40.16,25194.0,35.6943,35.7032,35.6765,35.6854,25194.0
2020-07-01 12:35:00,40.16,40.21,40.15,40.19,164712.0,35.6854,35.7298,35.6765,35.7121,164712.0
2020-07-01 12:40:00,40.19,40.2,40.17,40.2,117871.0,35.7121,35.7209,35.6943,35.7209,117871.0
2020-07-01 12:45:00,40.2,40.2,39.97,40.14,1232799.0,35.7209,35.7209,35.5166,35.6676,1232799.0
2020-07-01 12:50:00,40.14,40.14,40.06,40.07,183421.0,35.6676,35.6676,35.5965,35.6054,183421.0
2020-07-01 12:55:00,40.07,40.1,40.05,40.06,295797.0,35.6054,35.6321,35.5877,35.5965,295797.0
2020-07-01 13:00:00,40.07,40.11,40.06,40.09,315009.0,35.6054,35.641,35.5965,35.6232,315009.0
2020-07-01 13:05:00,40.09,40.1,40.06,40.1,179252.0,35.6232,35.6321,35.5965,35.6321,179252.0
2020-07-01 13:10:00,40.1,40.12,40.07,40.12,130731.0,35.6321,35.6499,35.6054,35.6499,130731.0
2020-07-01 13:15:00,40.12,40.12,40.08,40.08,58945.0,35.6499,35.6499,35.6143,35.6143,58945.0
2020-07-01 13:20:00,40.08,40.1,40.07,40.09,315625.0,35.6143,35.6321,35.6054,35.6232,315625.0
2020-07-01 13:25:00,40.1,40.12,40.09,40.1,32734.0,35.6321,35.6499,35.6232,35.6321,32734.0
2020-07-01 13:30:00,40.1,40.11,40.09,40.09,18298.0,35.6321,35.641,35.6232,35.6232,18298.0
2020-07-01 13:35:00,40.09,40.11,40.08,40.11,33805.0,35.6232,35.641,35.6143,35.641,33805.0
2020-07-01 13:40:00,40.11,40.11,40.04,40.05,61380.0,35.641,35.641,35.5788,35.5877,61380.0
2020-07-01 13:45:00,40.05,40.07,40.01,40.03,145823.0,35.5877,35.6054,35.5521,35.5699,145823.0
2020-07-01 13:50:00,40.03,40.05,40.01,40.04,252358.0,35.5699,35.5877,35.5521,35.5788,252358.0
2020-07-01 13:55:00,40.03,40.05,40.01,40.02,122169.0,35.5699,35.5877,35.5521,35.561,122169.0
2020-07-01 14:00:00,40.03,40.06,39.98,40.05,78195.0,35.5699,35.5965,35.5255,35.5877,78195.0
2020-07-01 14:05:00,40.05,40.06,40.01,40.04,55481.0,35.5877,35.5965,35.5521,35.5788,55481.0
2020-07-01 14:10:00,40.04,40.05,40.02,40.03,58646.0,35.5788,35.5877,35.561,35.5699,58646.0
2020-07-01 14:15:00,40.04,40.09,40.03,40.09,152662.0,35.5788,35.6232,35.5699,35.6232,152662.0
2020-07-01 14:20:00,40.09,40.09,40.05,40.06,27074.0,35.6232,35.6232,35.5877,35.5965,27074.0
2020-07-01 14:25:00,40.06,40.08,40.04,40.08,103813.0,35.5965,35.6143,35.5788,35.6143,103813.0
2020-07-01 14:30:00,40.08,40.09,40.03,40.04,94234.0,35.6143,35.6232,35.5699,35.5788,94234.0
2020-07-01 14:35:00,40.04,40.05,39.99,39.99,90026.0,35.5788,35.5877,35.5343,35.5343,90026.0
2020-07-01 14:40:00,39.99,39.99,39.96,39.99,295310.0,35.5343,35.5343,35.5077,35.5343,295310.0
2020-07-01 14:45:00,39.98,40.05,39.98,40.05,69685.0,35.5255,35.5877,35.5255,35.5877,69685.0
2020-07-01 14:50:00,40.05,40.09,40.04,40.08,88854.0,35.5877,35.6232,35.5788,35.6143,88854.0
2020-07-01 14:55:00,40.08,40.09,40.05,40.06,70479.0,35.6143,35.6232,35.5877,35.5965,70479.0
2020-07-01 15:00:00,40.06,40.11,40.05,40.11,313760.0,35.5965,35.641,35.5877,35.641,313760.0
2020-07-01 15:05:00,40.1,40.12,40.1,40.11,153742.0,35.6321,35.6499,35.6321,35.641,153742.0
2020-07-01 15:10:00,40.11,40.12,40.09,40.12,44588.0,35.641,35.6499,35.6232,35.6499,44588.0
2020-07-01 15:15:00,40.12,40.14,40.09,40.13,309820.0,35.6499,35.6676,35.6232,35.6587,309820.0
2020-07-01 15:20:00,40.13,40.14,40.11,40.13,121420.0,35.6587,35.6676,35.641,35.6587,121420.0
2020-07-01 15:25:00,40.13,40.16,40.12,40.15,79991.0,35.6587,35.6854,35.6499,35.6765,79991.0
2020-07-01 15:30:00,40.15,40.17,40.13,40.15,131673.0,35.6765,35.6943,35.6587,35.6765,131673.0
2020-07-01 15:35:00,40.16,40.19,40.14,40.19,229719.0,35.6854,35.7121,35.6676,35.7121,229719.0
2020-07-01 15:40:00,40.19,40.21,40.18,40.2,183907.0,35.7121,35.7298,35.7032,35.7209,183907.0
2020-07-01 15:45:00,40.2,40.22,40.19,40.2,616464.0,35.7209,35.7387,35.7121,35.7209,616464.0
2020-07-01 15:50:00,40.2,40.22,40.14,40.14,1079339.0,35.7209,35.7387,35.6676,35.6676,1079339.0
2020-07-01 15:55:00,40.14,40.18,40.07,40.15,1450150.0,35.6676,35.7032,35.6054,35.6765,1450150.0
2020-07-02 09:30:00,41.37,41.49,41.36,41.46,1422317.0,36.7606,36.8672,36.7517,36.8406,1422317.0
2020-07-02 09:35:00,41.46,41.49,41.4,41.46,1152983.0,36.8406,36.8672,36.7872,36.8406,1152983.0
2020-07-02 09:40:00,41.46,41.5,41.45,41.5,661754.0,36.8406,36.8761,36.8317,36.8761,661754.0
2020-07-02 09:45:00,41.5,41.59,41.49,41.59,911512.0,36.8761,36.9561,36.8672,36.9561,911512.0
2020-07-02 09:50:00,41.59,41.63,41.56,41.56,1093247.0,36.9561,36.9916,36.9294,36.9294,1093247.0
2020-07-02 09:55:00,41.57,41.61,41.55,41.59,263613.0,36.9383,36.9738,36.9205,36.9561,263613.0
2020-07-02 10:00:00,41.59,41.61,41.55,41.56,537842.0,36.9561,36.9738,36.9205,36.9294,537842.0
2020-07-02 10:05:00,41.55,41.62,41.55,41.6,594276.0,36.9205,36.9827,36.9205,36.965,594276.0
2020-07-02 10:10:00,41.6,41.62,41.54,41.58,481677.0,36.965,36.9827,36.9116,36.9472,481677.0
2020-07-02 10:15:00,41.58,41.65,41.57,41.61,381176.0,36.9472,37.0094,36.9383,36.9738,381176.0
2020-07-02 10:20:00,41.61,41.64,41.51,41.51,266103.0,36.9738,37.0005,36.885,36.885,266103.0
2020-07-02 10:25:00,41.51,41.52,41.36,41.36,522646.0,36.885,36.8939,36.7517,36.7517,522646.0
2020-07-02 10:30:00,41.36,41.4,41.29,41.39,642637.0,36.7517,36.7872,36.6895,36.7784,642637.0
2020-07-02 10:35:00,41.39,41.41,41.36,41.4,631477.0,36.7784,36.7961,36.7517,36.7872,631477.0
2020-07-02 10:40:00,41.4,41.45,41.39,41.43,201021.0,36.7872,36.8317,36.7784,36.8139,201021.0
2020-07-02 10:45:00,41.43,41.44,41.37,41.38,307075.0,36.8139,36.8228,36.7606,36.7695,307075.0
2020-07-02 10:50:00,41.38,41.42,41.28,41.35,225754.0,36.7695,36.805,36.6806,36.7428,225754.0
2020-07-02 10:55:00,41.34,41.35,41.32,41.34,219180.0,36.7339,36.7428,36.7161,36.7339,219180.0
2020-07-02 11:00:00,41.34,41.38,41.29,41.32,216708.0,36.7339,36.7695,36.6895,36.7161,216708.0
2020-07-02 11:05:00,41.32,41.37,41.31,41.34,317636.0,36.7161,36.7606,36.7073,36.7339,317636.0
2020-07-02 11:10:00,41.34,41.35,41.27,41.29,149539.0,36.7339,36.7428,36.6717,36.6895,149539.0
2020-07-02 11:15:00,41.29,41.38,41.27,41.38,104972.0,36.6895,36.7695,36.6717,36.7695,104972.0
2020-07-02 11:20:00,41.38,41.4,41.36,41.39,136881.0,36.7695,36.7872,36.7517,36.7784,136881.0
2020-07-02 11:25:00,41.38,41.38,41.33,41.36,153731.0,36.7695,36.7695,36.725,36.7517,153731.0
2020-07-02 11:30:00,41.36,41.41,41.35,41.38,187984.0,36.7517,36.7961,36.7428,36.7695,187984.0
2020-07-02 11:35:00,41.38,41.38,41.34,41.34,156734.0,36.7695,36.7695,36.7339,36.7339,156734.0
2020-07-02 11:40:00,41.34,41.39,41.33,41.38,225710.0,36.7339,36.7784,36.725,36.7695,225710.0
2020-07-02 11:45:00,41.38,41.39,41.37,41.38,164630.0,36.7695,36.7784,36.7606,36.7695,164630.0
2020-07-02 11:50:00,41.39,41.39,41.35,41.37,180673.0,36.7784,36.7784,36.7428,36.7606,180673.0
2020-07-02 11:55:00,41.37,41.39,41.37,41.39,101794.0,36.7606,36.7784,36.7606,36.7784,101794.0
2020-07-02 12:00:00,41.39,41.4,41.35,41.37,145400.0,36.7784,36.7872,36.7428,36.7606,145400.0
2020-07-02 12:05:00,41.38,41.42,41.37,41.41,125442.0,36.7695,36.805,36.7606,36.7961,125442.0
2020-07-02 12:10:00,41.41,41.42,41.38,41.4,121765.0,36.7961,36.805,36.7695,36.7872,121765.0
2020-07-02 12:15:00,41.4,41.41,41.36,41.41,168256.0,36.7872,36.7961,36.7517,36.7961,168256.0
2020-07-02 12:20:00,41.41,41.41,41.38,41.4,144575.0,36.7961,36.7961,36.7695,36.7872,144575.0
2020-07-02 12:25:00,41.4,41.41,41.38,41.41,109318.0,36.7872,36.7961,36.7695,36.7961,109318.0
2020-07-02 12:30:00,41.4,41.4,41.38,41.39,82966.0,36.7872,36.7872,36.7695,36.7784,82966.0
2020-07-02 12:35:00,41.39,41.4,41.37,41.4,212053.0,36.7784,36.7872,36.7606,36.7872,212053.0
2020-07-02 12:40:00,41.39,41.39,41.37,41.38,78664.0,36.7784,36.7784,36.7606,36.7695,78664.0
2020-07-02 12:45:00,41.37,41.39,41.37,41.39,138030.0,36.7606,36.7784,36.7606,36.7784,138030.0
2020-07-02 12:50:00,41.39,41.39,41.37,41.38,193032.0,36.7784,36.7784,36.7606,36.7695,193032.0
2020-07-02 12:55:00,41.38,41.39,41.37,41.39,112241.0,36.7695,36.7784,36.7606,36.7784,112241.0
2020-07-02 13:00:00,41.39,41.4,41.38,41.39,65520.0,36.7784,36.7872,36.7695,36.7784,65520.0
2020-07-02 13:05:00,41.39,41.43,41.39,41.42,111304.0,36.7784,36.8139,36.7784,36.805,111304.0
2020-07-02 13:10:00,41.43,41.43,41.4,41.42,110167.0,36.8139,36.8139,36.7872,36.805,110167.0
2020-07-02 13:15:00,41.41,41.43,41.41,41.42,114607.0,36.7961,36.8139,36.7961,36.805,114607.0
2020-07-02 13:20:00,41.42,41.47,41.42,41.46,321751.0,36.805,36.8494,36.805,36.8406,321751.0
2020-07-02 13:25:00,41.47,41.47,41.45,41.46,76285.0,36.8494,36.8494,36.8317,36.8406,76285.0
2020-07-02 13:30:00,41.45,41.47,41.45,41.47,62267.0,36.8317,36.8494,36.8317,36.8494,62267.0
2020-07-02 13:35:00,41.47,41.49,41.47,41.48,237369.0,36.8494,36.8672,36.8494,36.8583,237369.0
2020-07-02 13:40:00,41.48,41.5,41.47,41.49,121878.0,36.8583,36.8761,36.8494,36.8672,121878.0
2020-07-02 13:45:00,41.49,41.49,41.47,41.49,92779.0,36.8672,36.8672,36.8494,36.8672,92779.0
2020-07-02 13:50:00,41.48,41.49,41.48,41.48,26262.0,36.8583,36.8672,36.8583,36.8583,26262.0
2020-07-02 13:55:00,41.49,41.49,41.44,41.44,111170.0,36.8672,36.8672,36.8228,36.8228,111170.0
2020-07-02 14:00:00,41.44,41.46,41.41,41.41,204266.0,36.8228,36.8406,36.7961,36.7961,204266.0
2020-07-02 14:05:00,41.41,41.44,41.4,41.41,83686.0,36.7961,36.8228,36.7872,36.7961,83686.0
2020-07-02 14:10:00,41.41,41.44,41.41,41.43,58380.0,36.7961,36.8228,36.7961,36.8139,58380.0
2020-07-02 14:15:00,41.43,41.44,41.41,41.43,61045.0,36.8139,36.8228,36.7961,36.8139,61045.0
2020-07-02 14:20:00,41.42,41.46,41.41,41.46,72654.0,36.805,36.8406,36.7961,36.8406,72654.0
2020-07-02 14:25:00,41.46,41.47,41.44,41.47,67653.0,36.8406,36.8494,36.8228,36.8494,67653.0
2020-07-02 14:30:00,41.47,41.48,41.46,41.47,82675.0,36.8494,36.8583,36.8406,36.8494,82675.0
2020-07-02 14:35:00,41.48,41.49,41.47,41.48,154264.0,36.8583,36.8672,36.8494,36.8583,154264.0
2020-07-02 14:40:00,41.48,41.49,41.46,41.46,156069.0,36.8583,36.8672,36.8406,36.8406,156069.0
2020-07-02 14:45:00,41.46,41.48,41.45,41.48,84839.0,36.8406,36.8583,36.8317,36.8583,84839.0
2020-07-02 14:50:00,41.48,41.49,41.44,41.45,129000.0,36.8583,36.8672,36.8228,36.8317,129000.0
2020-07-02 14:55:00,41.45,41.48,41.44,41.45,192156.0,36.8317,36.8583,36.8228,36.8317,192156.0
2020-07-02 15:00:00,41.45,41.47,41.44,41.46,140184.0,36.8317,36.8494,36.8228,36.8406,140184.0
2020-07-02 15:05:00,41.46,41.47,41.44,41.45,186534.0,36.8406,36.8494,36.8228,36.8317,186534.0
2020-07-02 15:10:00,41.45,41.45,41.41,41.43,200522.0,36.8317,36.8317,36.7961,36.8139,200522.0
2020-07-02 15:15:00,41.43,41.46,41.42,41.45,286183.0,36.8139,36.8406,36.805,36.8317,286183.0
2020-07-02 15:20:00,41.45,41.46,41.44,41.46,52969.0,36.8317,36.8406,36.8228,36.8406,52969.0
2020-07-02 15:25:00,41.46,41.46,41.43,41.44,148302.0,36.8406,36.8406,36.8139,36.8228,148302.0
2020-07-02 15:30:00,41.44,41.46,41.41,41.45,425913.0,36.8228,36.8406,36.7961,36.8317,425913.0
2020-07-02 15:35:00,41.45,41.48,41.44,41.45,270200.0,36.8317,36.8583,36.8228,36.8317,270200.0
2020-07-02 15:40:00,41.46,41.47,41.41,41.43,479010.0,36.8406,36.8494,36.7961,36.8139,479010.0
2020-07-02 15:45:00,41.43,41.46,41.41,41.44,394281.0,36.8139,36.8406,36.7961,36.8228,394281.0
2020-07-02 15:50:00,41.43,41.45,41.38,41.4,1287831.0,36.8139,36.8317,36.7695,36.7872,1287831.0
2020-07-02 15:55:00,41.4,41.48,41.36,41.45,3024562.0,36.7872,36.8583,36.7517,36.8317,3024562.0
2020-07-06 09:30:00,44.53,44.8,44.51,44.77,4500917.0,39.5685,39.8084,39.5507,39.7818,4500917.0
2020-07-06 09:35:00,44.77,44.8,44.72,44.73,1931780.0,39.7818,39.8084,39.7373,39.7462,1931780.0
2020-07-06 09:40:00,44.73,44.79,44.71,44.79,1143534.0,39.7462,39.7995,39.7284,39.7995,1143534.0
2020-07-06 09:45:00,44.79,44.81,44.76,44.77,799903.0,39.7995,39.8173,39.7729,39.7818,799903.0
2020-07-06 09:50:00,44.77,44.87,44.76,44.85,1016842.0,39.7818,39.8706,39.7729,39.8528,1016842.0
2020-07-06 09:55:00,44.85,44.89,44.82,44.86,921429.0,39.8528,39.8884,39.8262,39.8617,921429.0
2020-07-06 10:00:00,44.86,44.96,44.82,44.88,1043636.0,39.8617,39.9506,39.8262,39.8795,1043636.0
2020-07-06 10:05:00,44.88,44.9,44.79,44.84,504896.0,39.8795,39.8973,39.7995,39.844,504896.0
2020-07-06 10:10:00,44.84,44.92,44.81,44.9,652824.0,39.844,39.915,39.8173,39.8973,652824.0
2020-07-06 10:15:00,44.9,44.98,44.88,44.9,359980.0,39.8973,39.9684,39.8795,39.8973,359980.0
2020-07-06 10:20:00,44.89,44.9,44.82,44.83,259628.0,39.8884,39.8973,39.8262,39.8351,259628.0
2020-07-06 10:25:00,44.83,44.84,44.78,44.83,444615.0,39.8351,39.844,39.7906,39.8351,444615.0
2020-07-06 10:30:00,44.83,44.86,44.8,44.85,223946.0,39.8351,39.8617,39.8084,39.8528,223946.0
2020-07-06 10:35:00,44.84,44.91,44.84,44.9,397926.0,39.844,39.9062,39.844,39.8973,397926.0
2020-07-06 10:40:00,44.9,44.93,44.86,44.91,427877.0,39.8973,39.9239,39.8617,39.9062,427877.0
2020-07-06 10:45:00,44.91,44.97,44.9,44.96,377549.0,39.9062,39.9595,39.8973,39.9506,377549.0
2020-07-06 10:50:00,44.96,44.98,44.95,44.98,294431.0,39.9506,39.9684,39.9417,39.9684,294431.0
2020-07-06 10:55:00,44.97,45.01,44.95,45.01,482640.0,39.9595,39.995,39.9417,39.995,482640.0
2020-07-06 11:00:00,45.01,45.03,44.95,45.0,580402.0,39.995,40.0128,39.9417,39.9861,580402.0
2020-07-06 11:05:00,45.0,45.04,44.96,45.03,485224.0,39.9861,40.0217,39.9506,40.0128,485224.0
2020-07-06 11:10:00,45.03,45.08,45.01,45.05,505723.0,40.0128,40.0572,39.995,40.0306,505723.0
2020-07-06 11:15:00,45.05,45.05,45.02,45.05,524782.0,40.0306,40.0306,40.0039,40.0306,524782.0
2020-07-06 11:20:00,45.04,45.05,45.0,45.02,861984.0,40.0217,40.0306,39.9861,40.0039,861984.0
2020-07-06 11:25:00,45.01,45.06,45.0,45.06,1638662.0,39.995,40.0394,39.9861,40.0394,1638662.0
2020-07-06 11:30:00,45.06,45.11,45.05,45.07,1845106.0,40.0394,40.0839,40.0306,40.0483,1845106.0
2020-07-06 11:35:00,45.07,45.1,45.05,45.06,306461.0,40.0483,40.075,40.0306,40.0394,306461.0
2020-07-06 11:40:00,45.07,45.09,45.05,45.05,188050.0,40.0483,40.0661,40.0306,40.0306,188050.0
2020-07-06 11:45:00,45.05,45.07,45.04,45.05,267345.0,40.0306,40.0483,40.0217,40.0306,267345.0
2020-07-06 11:50:00,45.05,45.08,44.99,45.02,1336487.0,40.0306,40.0572,39.9772,40.0039,1336487.0
2020-07-06 11:55:00,45.02,45.02,44.98,44.99,579670.0,40.0039,40.0039,39.9684,39.9772,579670.0
2020-07-06 12:00:00,44.98,45.0,44.97,45.0,538471.0,39.9684,39.9861,39.9595,39.9861,538471.0
2020-07-06 12:05:00,45.0,45.0,44.95,44.98,511510.0,39.9861,39.9861,39.9417,39.9684,511510.0
2020-07-06 12:10:00,44.98,45.0,44.97,44.98,264531.0,39.9684,39.9861,39.9595,39.9684,264531.0
2020-07-06 12:15:00,44.98,44.99,44.95,44.96,226081.0,39.9684,39.9772,39.9417,39.9506,226081.0
2020-07-06 12:20:00,44.96,44.98,44.94,44.98,646330.0,39.9506,39.9684,39.9328,39.9684,646330.0
2020-07-06 12:25:00,44.98,44.99,44.97,44.98,304895.0,39.9684,39.9772,39.9595,39.9684,304895.0
2020-07-06 12:30:00,44.97,44.98,44.94,44.96,558913.0,39.9595,39.9684,39.9328,39.9506,558913.0
2020-07-06 12:35:00,44.96,44.97,44.95,44.97,237150.0,39.9506,39.9595,39.9417,39.9595,237150.0
2020-07-06 12:40:00,44.97,44.99,44.96,44.99,464694.0,39.9595,39.9772,39.9506,39.9772,464694.0
2020-07-06 12:45:00,44.99,45.03,44.98,45.02,357580.0,39.9772,40.0128,39.9684,40.0039,357580.0
2020-07-06 12:50:00,45.03,45.05,45.02,45.04,312908.0,40.0128,40.0306,40.0039,40.0217,312908.0
2020-07-06 12:55:00,45.05,45.05,44.99,45.01,430155.0,40.0306,40.0306,39.9772,39.995,430155.0
2020-07-06 13:00:00,45.01,45.03,45.0,45.03,234324.0,39.995,40.0128,39.9861,40.0128,234324.0
2020-07-06 13:05:00,45.02,45.03,45.02,45.02,195259.0,40.0039,40.0128,40.0039,40.0039,195259.0
2020-07-06 13:10:00,45.03,45.03,45.01,45.03,150463.0,40.0128,40.0128,39.995,40.0128,150463.0
2020-07-06 13:15:00,45.03,45.03,45.01,45.03,165403.0,40.0128,40.0128,39.995,40.0128,165403.0
2020-07-06 13:20:00,45.03,45.05,45.02,45.05,338245.0,40.0128,40.0306,40.0039,40.0306,338245.0
2020-07-06 13:25:00,45.05,45.08,45.04,45.08,408995.0,40.0306,40.0572,40.0217,40.0572,408995.0
2020-07-06 13:30:00,45.08,45.11,45.07,45.11,225371.0,40.0572,40.0839,40.0483,40.0839,225371.0
2020-07-06 13:35:00,45.1,45.13,45.1,45.13,352901.0,40.075,40.1016,40.075,40.1016,352901.0
2020-07-06 13:40:00,45.13,45.14,45.11,45.13,370015.0,40.1016,40.1105,40.0839,40.1016,370015.0
2020-07-06 13:45:00,45.13,45.15,45.12,45.15,301663.0,40.1016,40.1194,40.0928,40.1194,301663.0
2020-07-06 13:50:00,45.15,45.15,45.1,45.13,1158292.0,40.1194,40.1194,40.075,40.1016,1158292.0
2020-07-06 13:55:00,45.13,45.14,45.09,45.11,528978.0,40.1016,40.1105,40.0661,40.0839,528978.0
2020-07-06 14:00:00,45.11,45.12,45.06,45.06,226463.0,40.0839,40.0928,40.0394,40.0394,226463.0
2020-07-06 14:05:00,45.06,45.06,45.01,45.02,798894.0,40.0394,40.0394,39.995,40.0039,798894.0
2020-07-06 14:10:00,45.02,45.04,45.01,45.02,521069.0,40.0039,40.0217,39.995,40.0039,521069.0
2020-07-06 14:15:00,45.02,45.03,44.97,44.98,552747.0,40.0039,40.0128,39.9595,39.9684,552747.0
2020-07-06 14:20:00,44.98,45.03,44.96,45.03,527993.0,39.9684,40.0128,39.9506,40.0128,527993.0
2020-07-06 14:25:00,45.03,45.05,45.02,45.05,150149.0,40.0128,40.0306,40.0039,40.0306,150149.0
2020-07-06 14:30:00,45.05,45.07,45.04,45.07,139988.0,40.0306,40.0483,40.0217,40.0483,139988.0
2020-07-06 14:35:00,45.06,45.08,45.05,45.08,485022.0,40.0394,40.0572,40.0306,40.0572,485022.0
2020-07-06 14:40:00,45.07,45.09,45.05,45.09,453181.0,40.0483,40.0661,40.0306,40.0661,453181.0
2020-07-06 14:45:00,45.09,45.1,45.05,45.08,371681.0,40.0661,40.075,40.0306,40.0572,371681.0
2020-07-06 14:50:00,45.08,45.08,45.05,45.07,307713.0,40.0572,40.0572,40.0306,40.0483,307713.0
2020-07-06 14:55:00,45.07,45.09,45.07,45.09,304043.0,40.0483,40.0661,40.0483,40.0661,304043.0
2020-07-06 15:00:00,45.09,45.1,45.06,45.07,355247.0,40.0661,40.075,40.0394,40.0483,355247.0
2020-07-06 15:05:00,45.08,45.12,45.07,45.11,509119.0,40.0572,40.0928,40.0483,40.0839,509119.0
2020-07-06 15:10:00,45.11,45.16,45.1,45.16,501078.0,40.0839,40.1283,40.075,40.1283,501078.0
2020-07-06 15:15:00,45.16,45.16,45.1,45.13,384148.0,40.1283,40.1283,40.075,40.1016,384148.0
2020-07-06 15:20:00,45.13,45.15,45.12,45.15,333312.0,40.1016,40.1194,40.0928,40.1194,333312.0
2020-07-06 15:25:00,45.15,45.19,45.14,45.18,582954.0,40.1194,40.155,40.1105,40.1461,582954.0
2020-07-06 15:30:00,45.19,45.22,45.17,45.21,625457.0,40.155,40.1816,40.1372,40.1727,625457.0
2020-07-06 15:35:00,45.2,45.23,45.19,45.22,789398.0,40.1638,40.1905,40.155,40.1816,789398.0
2020-07-06 15:40:00,45.22,45.25,45.21,45.23,1061906.0,40.1816,40.2083,40.1727,40.1905,1061906.0
2020-07-06 15:45:00,45.23,45.29,45.22,45.28,1894345.0,40.1905,40.2438,40.1816,40.2349,1894345.0
2020-07-06 15:50:00,45.28,45.3,45.23,45.28,2156582.0,40.2349,40.2527,40.1905,40.2349,2156582.0
2020-07-06 15:55:00,45.27,45.43,45.27,45.33,6337610.0,40.226,40.3682,40.226,40.2794,6337610.0
2020-07-07 09:30:00,44.18,44.36,44.17,44.35,802033.0,39.2575,39.4174,39.2486,39.4085,802033.0
2020-07-07 09:35:00,44.35,44.36,44.23,44.24,648269.0,39.4085,39.4174,39.3019,39.3108,648269.0
2020-07-07 09:40:00,44.25,44.32,44.24,44.29,668133.0,39.3197,39.3819,39.3108,39.3552,668133.0
2020-07-07 09:45:00,44.29,44.4,44.28,44.34,736985.0,39.3552,39.453,39.3463,39.3997,736985.0
2020-07-07 09:50:00,44.35,44.38,44.32,44.36,459897.0,39.4085,39.4352,39.3819,39.4174,459897.0
2020-07-07 09:55:00,44.36,44.39,44.35,44.38,384595.0,39.4174,39.4441,39.4085,39.4352,384595.0
2020-07-07 10:00:00,44.38,44.43,44.34,44.43,420137.0,39.4352,39.4796,39.3997,39.4796,420137.0
2020-07-07 10:05:00,44.43,44.5,44.42,44.5,139900.0,39.4796,39.5418,39.4707,39.5418,139900.0
2020-07-07 10:10:00,44.49,44.59,44.47,44.57,385188.0,39.533,39.6218,39.5152,39.604,385188.0
2020-07-07 10:15:00,44.57,44.59,44.55,44.57,361649.0,39.604,39.6218,39.5863,39.604,361649.0
2020-07-07 10:20:00,44.57,44.6,44.52,44.56,341243.0,39.604,39.6307,39.5596,39.5952,341243.0
2020-07-07 10:25:00,44.56,44.56,44.51,44.52,142348.0,39.5952,39.5952,39.5507,39.5596,142348.0
2020-07-07 10:30:00,44.53,44.55,44.44,44.44,173167.0,39.5685,39.5863,39.4885,39.4885,173167.0
2020-07-07 10:35:00,44.44,44.48,44.44,44.46,187677.0,39.4885,39.5241,39.4885,39.5063,187677.0
2020-07-07 10:40:00,44.46,44.47,44.42,44.42,199826.0,39.5063,39.5152,39.4707,39.4707,199826.0
2020-07-07 10:45:00,44.43,44.43,44.36,44.4,193035.0,39.4796,39.4796,39.4174,39.453,193035.0
2020-07-07 10:50:00,44.4,44.45,44.4,44.45,202853.0,39.453,39.4974,39.453,39.4974,202853.0
2020-07-07 10:55:00,44.45,44.46,44.42,44.46,354614.0,39.4974,39.5063,39.4707,39.5063,354614.0
2020-07-07 11:00:00,44.46,44.47,44.43,44.47,252398.0,39.5063,39.5152,39.4796,39.5152,252398.0
2020-07-07 11:05:00,44.47,44.49,44.45,44.46,210602.0,39.5152,39.533,39.4974,39.5063,210602.0
2020-07-07 11:10:00,44.46,44.52,44.46,44.5,115220.0,39.5063,39.5596,39.5063,39.5418,115220.0
2020-07-07 11:15:00,44.5,44.57,44.49,44.56,269863.0,39.5418,39.604,39.533,39.5952,269863.0
2020-07-07 11:20:00,44.55,44.57,44.53,44.55,231947.0,39.5863,39.604,39.5685,39.5863,231947.0
2020-07-07 11:25:00,44.55,44.56,44.52,44.54,165740.0,39.5863,39.5952,39.5596,39.5774,165740.0
2020-07-07 11:30:00,44.54,44.55,44.45,44.46,247335.0,39.5774,39.5863,39.4974,39.5063,247335.0
2020-07-07 11:35:00,44.46,44.5,44.44,44.45,107195.0,39.5063,39.5418,39.4885,39.4974,107195.0
2020-07-07 11:40:00,44.45,44.48,44.44,44.45,106683.0,39.4974,39.5241,39.4885,39.4974,106683.0
2020-07-07 11:45:00,44.45,44.48,44.44,44.47,203776.0,39.4974,39.5241,39.4885,39.5152,203776.0
2020-07-07 11:50:00,44.47,44.48,44.44,44.45,103506.0,39.5152,39.5241,39.4885,39.4974,103506.0
2020-07-07 11:55:00,44.44,44.44,44.39,44.39,284813.0,39.4885,39.4885,39.4441,39.4441,284813.0
2020-07-07 12:00:00,44.4,44.42,44.36,44.37,157511.0,39.453,39.4707,39.4174,39.4263,157511.0
2020-07-07 12:05:00,44.37,44.39,44.35,44.35,85799.0,39.4263,39.4441,39.4085,39.4085,85799.0
2020-07-07 12:10:00,44.35,44.36,44.33,44.34,107472.0,39.4085,39.4174,39.3908,39.3997,107472.0
2020-07-07 12:15:00,44.34,44.35,44.33,44.33,93695.0,39.3997,39.4085,39.3908,39.3908,93695.0
2020-07-07 12:20:00,44.34,44.35,44.32,44.33,145691.0,39.3997,39.4085,39.3819,39.3908,145691.0
2020-07-07 12:25:00,44.33,44.36,44.32,44.36,165539.0,39.3908,39.4174,39.3819,39.4174,165539.0
2020-07-07 12:30:00,44.35,44.36,44.33,44.34,114299.0,39.4085,39.4174,39.3908,39.3997,114299.0
2020-07-07 12:35:00,44.34,44.35,44.32,44.33,93741.0,39.3997,39.4085,39.3819,39.3908,93741.0
2020-07-07 12:40:00,44.34,44.35,44.31,44.32,123062.0,39.3997,39.4085,39.373,39.3819,123062.0
2020-07-07 12:45:00,44.32,44.34,44.3,44.33,127824.0,39.3819,39.3997,39.3641,39.3908,127824.0
2020-07-07 12:50:00,44.33,44.33,44.31,44.32,55179.0,39.3908,39.3908,39.373,39.3819,55179.0
2020-07-07 12:55:00,44.32,44.33,44.31,44.32,101935.0,39.3819,39.3908,39.373,39.3819,101935.0
2020-07-07 13:00:00,44.32,44.35,44.32,44.34,186429.0,39.3819,39.4085,39.3819,39.3997,186429.0
2020-07-07 13:05:00,44.34,44.35,44.29,44.32,233052.0,39.3997,39.4085,39.3552,39.3819,233052.0
2020-07-07 13:10:00,44.32,44.34,44.31,44.33,86306.0,39.3819,39.3997,39.373,39.3908,86306.0
2020-07-07 13:15:00,44.33,44.35,44.33,44.34,70099.0,39.3908,39.4085,39.3908,39.3997,70099.0
2020-07-07 13:20:00,44.33,44.38,44.33,44.37,337294.0,39.3908,39.4352,39.3908,39.4263,337294.0
2020-07-07 13:25:00,44.37,44.39,44.35,44.39,148912.0,39.4263,39.4441,39.4085,39.4441,148912.0
2020-07-07 13:30:00,44.38,44.38,44.36,44.38,48745.0,39.4352,39.4352,39.4174,39.4352,48745.0
2020-07-07 13:35:00,44.38,44.38,44.36,44.38,65958.0,39.4352,39.4352,39.4174,39.4352,65958.0
2020-07-07 13:40:00,44.38,44.41,44.36,44.4,103942.0,39.4352,39.4619,39.4174,39.453,103942.0
2020-07-07 13:45:00,44.4,44.41,44.39,44.4,75506.0,39.453,39.4619,39.4441,39.453,75506.0
2020-07-07 13:50:00,44.4,44.4,44.37,44.38,132431.0,39.453,39.453,39.4263,39.4352,132431.0
2020-07-07 13:55:00,44.38,44.42,44.38,44.41,182917.0,39.4352,39.4707,39.4352,39.4619,182917.0
2020-07-07 14:00:00,44.41,44.43,44.37,44.37,141915.0,39.4619,39.4796,39.4263,39.4263,141915.0
2020-07-07 14:05:00,44.37,44.39,44.36,44.38,305619.0,39.4263,39.4441,39.4174,39.4352,305619.0
2020-07-07 14:10:00,44.38,44.4,44.38,44.39,152991.0,39.4352,39.453,39.4352,39.4441,152991.0
2020-07-07 14:15:00,44.39,44.39,44.36,44.36,339550.0,39.4441,39.4441,39.4174,39.4174,339550.0
2020-07-07 14:20:00,44.37,44.37,44.34,44.34,324949.0,39.4263,39.4263,39.3997,39.3997,324949.0
2020-07-07 14:25:00,44.34,44.36,44.32,44.33,313095.0,39.3997,39.4174,39.3819,39.3908,313095.0
2020-07-07 14:30:00,44.33,44.33,44.26,44.27,145602.0,39.3908,39.3908,39.3286,39.3375,145602.0
2020-07-07 14:35:00,44.27,44.27,44.23,44.24,208614.0,39.3375,39.3375,39.3019,39.3108,208614.0
2020-07-07 14:40:00,44.24,44.26,44.22,44.23,608975.0,39.3108,39.3286,39.293,39.3019,608975.0
2020-07-07 14:45:00,44.23,44.25,44.22,44.22,379389.0,39.3019,39.3197,39.293,39.293,379389.0
2020-07-07 14:50:00,44.22,44.24,44.21,44.22,113513.0,39.293,39.3108,39.2841,39.293,113513.0
2020-07-07 14:55:00,44.21,44.25,44.21,44.24,165686.0,39.2841,39.3197,39.2841,39.3108,165686.0
2020-07-07 15:00:00,44.24,44.25,44.19,44.2,124009.0,39.3108,39.3197,39.2664,39.2753,124009.0
2020-07-07 15:05:00,44.2,44.23,44.19,44.19,193473.0,39.2753,39.3019,39.2664,39.2664,193473.0
2020-07-07 15:10:00,44.2,44.2,44.18,44.19,185637.0,39.2753,39.2753,39.2575,39.2664,185637.0
2020-07-07 15:15:00,44.18,44.21,44.18,44.21,314993.0,39.2575,39.2841,39.2575,39.2841,314993.0
2020-07-07 15:20:00,44.21,44.24,44.18,44.21,471486.0,39.2841,39.3108,39.2575,39.2841,471486.0
2020-07-07 15:25:00,44.21,44.23,44.19,44.19,304355.0,39.2841,39.3019,39.2664,39.2664,304355.0
2020-07-07 15:30:00,44.2,44.21,44.17,44.2,300921.0,39.2753,39.2841,39.2486,39.2753,300921.0
2020-07-07 15:35:00,44.19,44.2,44.15,44.17,205408.0,39.2664,39.2753,39.2308,39.2486,205408.0
2020-07-07 15:40:00,44.17,44.18,44.14,44.16,208501.0,39.2486,39.2575,39.2219,39.2397,208501.0
2020-07-07 15:45:00,44.16,44.17,44.13,44.16,543102.0,39.2397,39.2486,39.2131,39.2397,543102.0
2020-07-07 15:50:00,44.17,44.17,44.11,44.13,889819.0,39.2486,39.2486,39.1953,39.2131,889819.0
2020-07-07 15:55:00,44.12,44.17,44.1,44.14,2151397.0,39.2042,39.2486,39.1864,39.2219,2151397.0
2020-07-08 09:30:00,44.94,45.05,44.92,45.05,520186.0,39.9328,40.0306,39.915,40.0306,520186.0
2020-07-08 09:35:00,45.05,45.06,45.02,45.05,347313.0,40.0306,40.0394,40.0039,40.0306,347313.0
2020-07-08 09:40:00,45.05,45.05,44.99,45.01,525467.0,40.0306,40.0306,39.9772,39.995,525467.0
2020-07-08 09:45:00,45.01,45.05,44.98,45.03,281912.0,39.995,40.0306,39.9684,40.0128,281912.0
2020-07-08 09:50:00,45.03,45.05,45.01,45.03,472109.0,40.0128,40.0306,39.995,40.0128,472109.0
2020-07-08 09:55:00,45.03,45.06,45.0,45.04,524517.0,40.0128,40.0394,39.9861,40.0217,524517.0
2020-07-08 10:00:00,45.04,45.05,44.96,45.0,530424.0,40.0217,40.0306,39.9506,39.9861,530424.0
2020-07-08 10:05:00,45.0,45.03,44.96,44.98,589919.0,39.9861,40.0128,39.9506,39.9684,589919.0
2020-07-08 10:10:00,44.98,45.03,44.95,45.0,210997.0,39.9684,40.0128,39.9417,39.9861,210997.0
2020-07-08 10:15:00,45.0,45.05,44.96,45.04,360483.0,39.9861,40.0306,39.9506,40.0217,360483.0
2020-07-08 10:20:00,45.04,45.06,45.0,45.02,501429.0,40.0217,40.0394,39.9861,40.0039,501429.0
2020-07-08 10:25:00,45.01,45.05,44.98,45.0,463217.0,39.995,40.0306,39.9684,39.9861,463217.0
2020-07-08 10:30:00,45.0,45.02,44.98,45.0,173193.0,39.9861,40.0039,39.9684,39.9861,173193.0
2020-07-08 10:35:00,45.0,45.03,44.98,45.02,124752.0,39.9861,40.0128,39.9684,40.0039,124752.0
2020-07-08 10:40:00,45.02,45.06,44.96,44.97,335132.0,40.0039,40.0394,39.9506,39.9595,335132.0
2020-07-08 10:45:00,44.97,44.99,44.94,44.98,232737.0,39.9595,39.9772,39.9328,39.9684,232737.0
2020-07-08 10:50:00,44.98,45.01,44.96,45.01,172135.0,39.9684,39.995,39.9506,39.995,172135.0
2020-07-08 10:55:00,45.01,45.02,44.97,45.02,143863.0,39.995,40.0039,39.9595,40.0039,143863.0
2020-07-08 11:00:00,45.02,45.03,44.94,44.96,224488.0,40.0039,40.0128,39.9328,39.9506,224488.0
2020-07-08 11:05:00,44.97,45.01,44.91,44.98,309739.0,39.9595,39.995,39.9062,39.9684,309739.0
2020-07-08 11:10:00,44.97,45.0,44.96,44.99,219208.0,39.9595,39.9861,39.9506,39.9772,219208.0
2020-07-08 11:15:00,44.99,45.01,44.93,44.93,316078.0,39.9772,39.995,39.9239,39.9239,316078.0
2020-07-08 11:20:00,44.93,44.95,44.86,44.89,133043.0,39.9239,39.9417,39.8617,39.8884,133043.0
2020-07-08 11:25:00,44.89,44.91,44.85,44.91,319957.0,39.8884,39.9062,39.8528,39.9062,319957.0
2020-07-08 11:30:00,44.91,44.94,44.89,44.93,161497.0,39.9062,39.9328,39.8884,39.9239,161497.0
2020-07-08 11:35:00,44.93,44.94,44.9,44.93,259799.0,39.9239,39.9328,39.8973,39.9239,259799.0
2020-07-08 11:40:00,44.93,44.97,44.92,44.96,134504.0,39.9239,39.9595,39.915,39.9506,134504.0
2020-07-08 11:45:00,44.96,45.0,44.95,44.99,148394.0,39.9506,39.9861,39.9417,39.9772,148394.0
2020-07-08 11:50:00,45.0,45.04,44.99,45.04,142683.0,39.9861,40.0217,39.9772,40.0217,142683.0
2020-07-08 11:55:00,45.04,45.06,45.02,45.05,173265.0,40.0217,40.0394,40.0039,40.0306,173265.0
2020-07-08 12:00:00,45.05,45.07,45.04,45.06,146107.0,40.0306,40.0483,40.0217,40.0394,146107.0
2020-07-08 12:05:00,45.07,45.13,45.06,45.1,168718.0,40.0483,40.1016,40.0394,40.075,168718.0
2020-07-08 12:10:00,45.1,45.14,45.1,45.13,120681.0,40.075,40.1105,40.075,40.1016,120681.0
2020-07-08 12:15:00,45.13,45.17,45.1,45.16,168623.0,40.1016,40.1372,40.075,40.1283,168623.0
2020-07-08 12:20:00,45.17,45.19,45.14,45.15,272121.0,40.1372,40.155,40.1105,40.1194,272121.0
2020-07-08 12:25:00,45.16,45.17,45.14,45.15,86950.0,40.1283,40.1372,40.1105,40.1194,86950.0
2020-07-08 12:30:00,45.15,45.17,45.14,45.15,94899.0,40.1194,40.1372,40.1105,40.1194,94899.0
2020-07-08 12:35:00,45.15,45.17,45.14,45.16,63561.0,40.1194,40.1372,40.1105,40.1283,63561.0
2020-07-08 12:40:00,45.16,45.19,45.15,45.16,119054.0,40.1283,40.155,40.1194,40.1283,119054.0
2020-07-08 12:45:00,45.17,45.2,45.17,45.18,93192.0,40.1372,40.1638,40.1372,40.1461,93192.0
2020-07-08 12:50:00,45.18,45.19,45.17,45.19,128987.0,40.1461,40.155,40.1372,40.155,128987.0
2020-07-08 12:55:00,45.19,45.25,45.18,45.25,369036.0,40.155,40.2083,40.1461,40.2083,369036.0
2020-07-08 13:00:00,45.25,45.26,45.22,45.23,141827.0,40.2083,40.2172,40.1816,40.1905,141827.0
2020-07-08 13:05:00,45.22,45.24,45.2,45.21,85269.0,40.1816,40.1994,40.1638,40.1727,85269.0
2020-07-08 13:10:00,45.2,45.21,45.19,45.2,79905.0,40.1638,40.1727,40.155,40.1638,79905.0
2020-07-08 13:15:00,45.2,45.22,45.19,45.2,208335.0,40.1638,40.1816,40.155,40.1638,208335.0
2020-07-08 13:20:00,45.21,45.22,45.16,45.18,125891.0,40.1727,40.1816,40.1283,40.1461,125891.0
2020-07-08 13:25:00,45.17,45.18,45.12,45.18,174939.0,40.1372,40.1461,40.0928,40.1461,174939.0
2020-07-08 13:30:00,45.18,45.21,45.17,45.2,113735.0,40.1461,40.1727,40.1372,40.1638,113735.0
2020-07-08 13:35:00,45.2,45.23,45.19,45.23,120672.0,40.1638,40.1905,40.155,40.1905,120672.0
2020-07-08 13:40:00,45.23,45.24,45.2,45.21,147181.0,40.1905,40.1994,40.1638,40.1727,147181.0
2020-07-08 13:45:00,45.21,45.22,45.18,45.2,143384.0,40.1727,40.1816,40.1461,40.1638,143384.0
2020-07-08 13:50:00,45.2,45.2,45.16,45.16,98136.0,40.1638,40.1638,40.1283,40.1283,98136.0
2020-07-08 13:55:00,45.16,45.19,45.13,45.16,176845.0,40.1283,40.155,40.1016,40.1283,176845.0
2020-07-08 14:00:00,45.16,45.23,45.15,45.16,150009.0,40.1283,40.1905,40.1194,40.1283,150009.0
2020-07-08 14:05:00,45.17,45.2,45.16,45.19,98136.0,40.1372,40.1638,40.1283,40.155,98136.0
2020-07-08 14:10:00,45.19,45.21,45.17,45.2,131927.0,40.155,40.1727,40.1372,40.1638,131927.0
2020-07-08 14:15:00,45.21,45.21,45.18,45.21,101028.0,40.1727,40.1727,40.1461,40.1727,101028.0
2020-07-08 14:20:00,45.21,45.22,45.18,45.21,94816.0,40.1727,40.1816,40.1461,40.1727,94816.0
2020-07-08 14:25:00,45.21,45.22,45.19,45.21,48062.0,40.1727,40.1816,40.155,40.1727,48062.0
2020-07-08 14:30:00,45.21,45.24,45.18,45.23,144248.0,40.1727,40.1994,40.1461,40.1905,144248.0
2020-07-08 14:35:00,45.22,45.24,45.21,45.23,59888.0,40.1816,40.1994,40.1727,40.1905,59888.0
2020-07-08 14:40:00,45.24,45.25,45.19,45.22,96513.0,40.1994,40.2083,40.155,40.1816,96513.0
2020-07-08 14:45:00,45.22,45.25,45.22,45.25,129612.0,40.1816,40.2083,40.1816,40.2083,129612.0
2020-07-08 14:50:00,45.25,45.26,45.24,45.25,285576.0,40.2083,40.2172,40.1994,40.2083,285576.0
2020-07-08 14:55:00,45.25,45.28,45.22,45.27,199207.0,40.2083,40.2349,40.1816,40.226,199207.0
2020-07-08 15:00:00,45.26,45.28,45.24,45.28,269595.0,40.2172,40.2349,40.1994,40.2349,269595.0
2020-07-08 15:05:00,45.28,45.32,45.27,45.3,243882.0,40.2349,40.2705,40.226,40.2527,243882.0
2020-07-08 15:10:00,45.3,45.32,45.29,45.31,160750.0,40.2527,40.2705,40.2438,40.2616,160750.0
2020-07-08 15:15:00,45.3,45.33,45.3,45.32,129807.0,40.2527,40.2794,40.2527,40.2705,129807.0
2020-07-08 15:20:00,45.32,45.37,45.31,45.37,262219.0,40.2705,40.3149,40.2616,40.3149,262219.0
2020-07-08 15:25:00,45.37,45.4,45.33,45.36,803087.0,40.3149,40.3416,40.2794,40.306,803087.0
2020-07-08 15:30:00,45.36,45.42,45.35,45.42,466798.0,40.306,40.3593,40.2971,40.3593,466798.0
2020-07-08 15:35:00,45.42,45.46,45.41,45.44,437606.0,40.3593,40.3949,40.3504,40.3771,437606.0
2020-07-08 15:40:00,45.44,45.45,45.42,45.45,492312.0,40.3771,40.386,40.3593,40.386,492312.0
2020-07-08 15:45:00,45.45,45.48,45.43,45.47,880370.0,40.386,40.4126,40.3682,40.4038,880370.0
2020-07-08 15:50:00,45.47,45.52,45.44,45.52,2026007.0,40.4038,40.4482,40.3771,40.4482,2026007.0
2020-07-08 15:55:00,45.51,45.55,45.49,45.52,3380314.0,40.4393,40.4748,40.4215,40.4482,3380314.0
2020-07-09 09:30:00,45.81,45.93,45.75,45.77,1120402.0,40.7059,40.8125,40.6526,40.6703,1120402.0
2020-07-09 09:35:00,45.77,45.78,45.6,45.68,1053844.0,40.6703,40.6792,40.5193,40.5904,1053844.0
2020-07-09 09:40:00,45.69,45.74,45.65,45.66,295993.0,40.5992,40.6437,40.5637,40.5726,295993.0
2020-07-09 09:45:00,45.66,45.7,45.58,45.62,981713.0,40.5726,40.6081,40.5015,40.537,981713.0
2020-07-09 09:50:00,45.61,45.66,45.6,45.63,462039.0,40.5282,40.5726,40.5193,40.5459,462039.0
2020-07-09 09:55:00,45.63,45.67,45.62,45.66,584493.0,40.5459,40.5815,40.537,40.5726,584493.0
2020-07-09 10:00:00,45.66,45.68,45.63,45.63,402947.0,40.5726,40.5904,40.5459,40.5459,402947.0
2020-07-09 10:05:00,45.63,45.64,45.6,45.63,192202.0,40.5459,40.5548,40.5193,40.5459,192202.0
2020-07-09 10:10:00,45.63,45.64,45.56,45.59,637907.0,40.5459,40.5548,40.4837,40.5104,637907.0
2020-07-09 10:15:00,45.58,45.59,45.45,45.48,1005487.0,40.5015,40.5104,40.386,40.4126,1005487.0
2020-07-09 10:20:00,45.48,45.55,45.46,45.53,672807.0,40.4126,40.4748,40.3949,40.4571,672807.0
2020-07-09 10:25:00,45.53,45.57,45.51,45.53,224172.0,40.4571,40.4926,40.4393,40.4571,224172.0
2020-07-09 10:30:00,45.52,45.54,45.49,45.51,441314.0,40.4482,40.466,40.4215,40.4393,441314.0
2020-07-09 10:35:00,45.51,45.52,45.4,45.42,734920.0,40.4393,40.4482,40.3416,40.3593,734920.0
2020-07-09 10:40:00,45.42,45.42,45.29,45.32,493857.0,40.3593,40.3593,40.2438,40.2705,493857.0
2020-07-09 10:45:00,45.32,45.35,45.27,45.28,845191.0,40.2705,40.2971,40.226,40.2349,845191.0
2020-07-09 10:50:00,45.27,45.37,45.25,45.33,908129.0,40.226,40.3149,40.2083,40.2794,908129.0
2020-07-09 10:55:00,45.33,45.34,45.22,45.24,1016667.0,40.2794,40.2882,40.1816,40.1994,1016667.0
2020-07-09 11:00:00,45.23,45.27,45.15,45.17,588852.0,40.1905,40.226,40.1194,40.1372,588852.0
2020-07-09 11:05:00,45.16,45.28,45.15,45.26,611049.0,40.1283,40.2349,40.1194,40.2172,611049.0
2020-07-09 11:10:00,45.26,45.29,45.24,45.27,301209.0,40.2172,40.2438,40.1994,40.226,301209.0
2020-07-09 11:15:00,45.27,45.27,45.01,45.02,1209317.0,40.226,40.226,39.995,40.0039,1209317.0
2020-07-09 11:20:00,45.02,45.08,44.97,45.06,765112.0,40.0039,40.0572,39.9595,40.0394,765112.0
2020-07-09 11:25:00,45.07,45.09,45.0,45.09,387578.0,40.0483,40.0661,39.9861,40.0661,387578.0
2020-07-09 11:30:00,45.09,45.1,45.05,45.08,199609.0,40.0661,40.075,40.0306,40.0572,199609.0
2020-07-09 11:35:00,45.08,45.15,45.08,45.12,280424.0,40.0572,40.1194,40.0572,40.0928,280424.0
2020-07-09 11:40:00,45.12,45.13,44.98,45.01,274728.0,40.0928,40.1016,39.9684,39.995,274728.0
2020-07-09 11:45:00,45.0,45.08,44.99,45.07,330601.0,39.9861,40.0572,39.9772,40.0483,330601.0
2020-07-09 11:50:00,45.07,45.12,45.04,45.11,138808.0,40.0483,40.0928,40.0217,40.0839,138808.0
2020-07-09 11:55:00,45.1,45.12,45.07,45.11,206468.0,40.075,40.0928,40.0483,40.0839,206468.0
2020-07-09 12:00:00,45.11,45.18,45.1,45.18,374427.0,40.0839,40.1461,40.075,40.1461,374427.0
2020-07-09 12:05:00,45.18,45.21,45.17,45.19,261245.0,40.1461,40.1727,40.1372,40.155,261245.0
2020-07-09 12:10:00,45.2,45.21,45.17,45.18,212553.0,40.1638,40.1727,40.1372,40.1461,212553.0
2020-07-09 12:15:00,45.19,45.22,45.17,45.22,153462.0,40.155,40.1816,40.1372,40.1816,153462.0
2020-07-09 12:20:00,45.22,45.23,45.19,45.2,92346.0,40.1816,40.1905,40.155,40.1638,92346.0
2020-07-09 12:25:00,45.21,45.21,45.14,45.18,154188.0,40.1727,40.1727,40.1105,40.1461,154188.0
2020-07-09 12:30:00,45.18,45.2,45.16,45.17,103561.0,40.1461,40.1638,40.1283,40.1372,103561.0
2020-07-09 12:35:00,45.17,45.19,45.15,45.18,89988.0,40.1372,40.155,40.1194,40.1461,89988.0
2020-07-09 12:40:00,45.18,45.21,45.18,45.2,84526.0,40.1461,40.1727,40.1461,40.1638,84526.0
2020-07-09 12:45:00,45.2,45.24,45.19,45.23,205191.0,40.1638,40.1994,40.155,40.1905,205191.0
2020-07-09 12:50:00,45.22,45.24,45.2,45.23,200853.0,40.1816,40.1994,40.1638,40.1905,200853.0
2020-07-09 12:55:00,45.23,45.26,45.22,45.25,231528.0,40.1905,40.2172,40.1816,40.2083,231528.0
2020-07-09 13:00:00,45.25,45.28,45.22,45.26,459027.0,40.2083,40.2349,40.1816,40.2172,459027.0
2020-07-09 13:05:00,45.25,45.29,45.24,45.29,215427.0,40.2083,40.2438,40.1994,40.2438,215427.0
2020-07-09 13:10:00,45.29,45.32,45.27,45.31,195524.0,40.2438,40.2705,40.226,40.2616,195524.0
2020-07-09 13:15:00,45.31,45.34,45.29,45.31,261659.0,40.2616,40.2882,40.2438,40.2616,261659.0
2020-07-09 13:20:00,45.3,45.32,45.27,45.28,118780.0,40.2527,40.2705,40.226,40.2349,118780.0
2020-07-09 13:25:00,45.28,45.29,45.25,45.26,106176.0,40.2349,40.2438,40.2083,40.2172,106176.0
2020-07-09 13:30:00,45.26,45.26,45.24,45.24,241823.0,40.2172,40.2172,40.1994,40.1994,241823.0
2020-07-09 13:35:00,45.24,45.25,45.21,45.22,232003.0,40.1994,40.2083,40.1727,40.1816,232003.0
2020-07-09 13:40:00,45.22,45.26,45.17,45.2,276719.0,40.1816,40.2172,40.1372,40.1638,276719.0
2020-07-09 13:45:00,45.19,45.19,45.14,45.15,351173.0,40.155,40.155,40.1105,40.1194,351173.0
2020-07-09 13:50:00,45.15,45.16,45.12,45.13,114605.0,40.1194,40.1283,40.0928,40.1016,114605.0
2020-07-09 13:55:00,45.13,45.13,45.1,45.12,120645.0,40.1016,40.1016,40.075,40.0928,120645.0
2020-07-09 14:00:00,45.12,45.14,45.1,45.11,244851.0,40.0928,40.1105,40.075,40.0839,244851.0
2020-07-09 14:05:00,45.11,45.14,45.1,45.14,100741.0,40.0839,40.1105,40.075,40.1105,100741.0
2020-07-09 14:10:00,45.14,45.15,45.13,45.14,127642.0,40.1105,40.1194,40.1016,40.1105,127642.0
2020-07-09 14:15:00,45.14,45.18,45.12,45.16,237428.0,40.1105,40.1461,40.0928,40.1283,237428.0
2020-07-09 14:20:00,45.17,45.17,45.13,45.14,181135.0,40.1372,40.1372,40.1016,40.1105,181135.0
2020-07-09 14:25:00,45.15,45.17,45.13,45.16,97868.0,40.1194,40.1372,40.1016,40.1283,97868.0
2020-07-09 14:30:00,45.17,45.17,45.14,45.16,113567.0,40.1372,40.1372,40.1105,40.1283,113567.0
2020-07-09 14:35:00,45.15,45.17,45.13,45.13,112479.0,40.1194,40.1372,40.1016,40.1016,112479.0
2020-07-09 14:40:00,45.14,45.19,45.13,45.18,521280.0,40.1105,40.155,40.1016,40.1461,521280.0
2020-07-09 14:45:00,45.18,45.21,45.17,45.2,67841.0,40.1461,40.1727,40.1372,40.1638,67841.0
2020-07-09 14:50:00,45.2,45.2,45.17,45.19,66954.0,40.1638,40.1638,40.1372,40.155,66954.0
2020-07-09 14:55:00,45.19,45.24,45.18,45.23,419634.0,40.155,40.1994,40.1461,40.1905,419634.0
2020-07-09 15:00:00,45.23,45.25,45.2,45.24,264030.0,40.1905,40.2083,40.1638,40.1994,264030.0
2020-07-09 15:05:00,45.23,45.28,45.21,45.27,201335.0,40.1905,40.2349,40.1727,40.226,201335.0
2020-07-09 15:10:00,45.27,45.3,45.24,45.29,409970.0,40.226,40.2527,40.1994,40.2438,409970.0
2020-07-09 15:15:00,45.29,45.32,45.24,45.26,230229.0,40.2438,40.2705,40.1994,40.2172,230229.0
2020-07-09 15:20:00,45.26,45.27,45.21,45.23,145501.0,40.2172,40.226,40.1727,40.1905,145501.0
2020-07-09 15:25:00,45.23,45.26,45.2,45.22,438336.0,40.1905,40.2172,40.1638,40.1816,438336.0
2020-07-09 15:30:00,45.21,45.22,45.15,45.17,269033.0,40.1727,40.1816,40.1194,40.1372,269033.0
2020-07-09 15:35:00,45.17,45.18,45.14,45.17,228345.0,40.1372,40.1461,40.1105,40.1372,228345.0
2020-07-09 15:40:00,45.17,45.18,45.15,45.16,148232.0,40.1372,40.1461,40.1194,40.1283,148232.0
2020-07-09 15:45:00,45.16,45.22,45.15,45.2,819068.0,40.1283,40.1816,40.1194,40.1638,819068.0
2020-07-09 15:50:00,45.19,45.23,45.18,45.22,1426101.0,40.155,40.1905,40.1461,40.1816,1426101.0
2020-07-09 15:55:00,45.23,45.27,45.18,45.22,1179752.0,40.1905,40.226,40.1461,40.1816,1179752.0
2020-07-10 09:30:00,44.66,44.73,44.56,44.56,497801.0,39.684,39.7462,39.5952,39.5952,497801.0
2020-07-10 09:35:00,44.57,44.62,44.53,44.61,520426.0,39.604,39.6485,39.5685,39.6396,520426.0
2020-07-10 09:40:00,44.61,44.65,44.57,44.63,255514.0,39.6396,39.6751,39.604,39.6574,255514.0
2020-07-10 09:45:00,44.63,44.63,44.54,44.59,223896.0,39.6574,39.6574,39.5774,39.6218,223896.0
2020-07-10 09:50:00,44.59,44.6,44.47,44.48,710753.0,39.6218,39.6307,39.5152,39.5241,710753.0
2020-07-10 09:55:00,44.48,44.52,44.45,44.5,127434.0,39.5241,39.5596,39.4974,39.5418,127434.0
2020-07-10 10:00:00,44.5,44.5,44.35,44.36,156854.0,39.5418,39.5418,39.4085,39.4174,156854.0
2020-07-10 10:05:00,44.37,44.45,44.36,44.44,172478.0,39.4263,39.4974,39.4174,39.4885,172478.0
2020-07-10 10:10:00,44.44,44.53,44.43,44.53,59335.0,39.4885,39.5685,39.4796,39.5685,59335.0
2020-07-10 10:15:00,44.54,44.55,44.48,44.49,417223.0,39.5774,39.5863,39.5241,39.533,417223.0
2020-07-10 10:20:00,44.49,44.54,44.49,44.54,291562.0,39.533,39.5774,39.533,39.5774,291562.0
2020-07-10 10:25:00,44.54,44.6,44.53,44.59,478756.0,39.5774,39.6307,39.5685,39.6218,478756.0
2020-07-10 10:30:00,44.59,44.64,44.58,44.6,250973.0,39.6218,39.6662,39.6129,39.6307,250973.0
2020-07-10 10:35:00,44.6,44.62,44.58,44.59,176513.0,39.6307,39.6485,39.6129,39.6218,176513.0
2020-07-10 10:40:00,44.6,44.68,44.6,44.66,276450.0,39.6307,39.7018,39.6307,39.684,276450.0
2020-07-10 10:45:00,44.67,44.68,44.59,44.61,244055.0,39.6929,39.7018,39.6218,39.6396,244055.0
2020-07-10 10:50:00,44.61,44.63,44.58,44.62,215758.0,39.6396,39.6574,39.6129,39.6485,215758.0
2020-07-10 10:55:00,44.62,44.63,44.58,44.59,196815.0,39.6485,39.6574,39.6129,39.6218,196815.0
2020-07-10 11:00:00,44.59,44.6,44.54,44.55,130556.0,39.6218,39.6307,39.5774,39.5863,130556.0
2020-07-10 11:05:00,44.55,44.58,44.54,44.58,118079.0,39.5863,39.6129,39.5774,39.6129,118079.0
2020-07-10 11:10:00,44.58,44.6,44.56,44.56,83870.0,39.6129,39.6307,39.5952,39.5952,83870.0
2020-07-10 11:15:00,44.56,44.58,44.55,44.57,83258.0,39.5952,39.6129,39.5863,39.604,83258.0
2020-07-10 11:20:00,44.58,44.59,44.56,44.58,105830.0,39.6129,39.6218,39.5952,39.6129,105830.0
2020-07-10 11:25:00,44.58,44.6,44.56,44.57,158993.0,39.6129,39.6307,39.5952,39.604,158993.0
2020-07-10 11:30:00,44.57,44.58,44.54,44.55,118398.0,39.604,39.6129,39.5774,39.5863,118398.0
2020-07-10 11:35:00,44.55,44.58,44.55,44.57,76023.0,39.5863,39.6129,39.5863,39.604,76023.0
2020-07-10 11:40:00,44.58,44.64,44.58,44.63,121354.0,39.6129,39.6662,39.6129,39.6574,121354.0
2020-07-10 11:45:00,44.63,44.63,44.59,44.61,58872.0,39.6574,39.6574,39.6218,39.6396,58872.0
2020-07-10 11:50:00,44.61,44.61,44.58,44.59,106880.0,39.6396,39.6396,39.6129,39.6218,106880.0
2020-07-10 11:55:00,44.59,44.64,44.58,44.61,335278.0,39.6218,39.6662,39.6129,39.6396,335278.0
2020-07-10 12:00:00,44.61,44.61,44.54,44.55,139033.0,39.6396,39.6396,39.5774,39.5863,139033.0
2020-07-10 12:05:00,44.54,44.56,44.51,44.53,97955.0,39.5774,39.5952,39.5507,39.5685,97955.0
2020-07-10 12:10:00,44.53,44.53,44.49,44.49,273879.0,39.5685,39.5685,39.533,39.533,273879.0
2020-07-10 12:15:00,44.49,44.51,44.46,44.47,320211.0,39.533,39.5507,39.5063,39.5152,320211.0
2020-07-10 12:20:00,44.47,44.49,44.46,44.48,60796.0,39.5152,39.533,39.5063,39.5241,60796.0
2020-07-10 12:25:00,44.48,44.49,44.46,44.47,28852.0,39.5241,39.533,39.5063,39.5152,28852.0
2020-07-10 12:30:00,44.47,44.5,44.45,44.48,46617.0,39.5152,39.5418,39.4974,39.5241,46617.0
2020-07-10 12:35:00,44.48,44.48,44.44,44.44,58292.0,39.5241,39.5241,39.4885,39.4885,58292.0
2020-07-10 12:40:00,44.44,44.45,44.41,44.45,78593.0,39.4885,39.4974,39.4619,39.4974,78593.0
2020-07-10 12:45:00,44.45,44.45,44.41,44.43,398499.0,39.4974,39.4974,39.4619,39.4796,398499.0
2020-07-10 12:50:00,44.42,44.46,44.42,44.45,281404.0,39.4707,39.5063,39.4707,39.4974,281404.0
2020-07-10 12:55:00,44.45,44.48,44.45,44.47,176488.0,39.4974,39.5241,39.4974,39.5152,176488.0
2020-07-10 13:00:00,44.47,44.47,44.44,44.44,41420.0,39.5152,39.5152,39.4885,39.4885,41420.0
2020-07-10 13:05:00,44.44,44.46,44.44,44.45,92285.0,39.4885,39.5063,39.4885,39.4974,92285.0
2020-07-10 13:10:00,44.45,44.46,44.43,44.44,62087.0,39.4974,39.5063,39.4796,39.4885,62087.0
2020-07-10 13:15:00,44.45,44.46,44.43,44.44,40732.0,39.4974,39.5063,39.4796,39.4885,40732.0
2020-07-10 13:20:00,44.43,44.46,44.43,44.44,130271.0,39.4796,39.5063,39.4796,39.4885,130271.0
2020-07-10 13:25:00,44.44,44.46,44.43,44.45,62693.0,39.4885,39.5063,39.4796,39.4974,62693.0
2020-07-10 13:30:00,44.45,44.46,44.43,44.44,46826.0,39.4974,39.5063,39.4796,39.4885,46826.0
2020-07-10 13:35:00,44.44,44.46,44.42,44.46,121433.0,39.4885,39.5063,39.4707,39.5063,121433.0
2020-07-10 13:40:00,44.46,44.53,44.45,44.53,260754.0,39.5063,39.5685,39.4974,39.5685,260754.0
2020-07-10 13:45:00,44.53,44.54,44.51,44.54,136594.0,39.5685,39.5774,39.5507,39.5774,136594.0
2020-07-10 13:50:00,44.54,44.56,44.53,44.55,98369.0,39.5774,39.5952,39.5685,39.5863,98369.0
2020-07-10 13:55:00,44.55,44.56,44.52,44.53,147541.0,39.5863,39.5952,39.5596,39.5685,147541.0
2020-07-10 14:00:00,44.53,44.53,44.51,44.53,103743.0,39.5685,39.5685,39.5507,39.5685,103743.0
2020-07-10 14:05:00,44.53,44.53,44.5,44.51,79356.0,39.5685,39.5685,39.5418,39.5507,79356.0
2020-07-10 14:10:00,44.51,44.52,44.49,44.5,134821.0,39.5507,39.5596,39.533,39.5418,134821.0
2020-07-10 14:15:00,44.5,44.51,44.48,44.48,278268.0,39.5418,39.5507,39.5241,39.5241,278268.0
2020-07-10 14:20:00,44.48,44.49,44.46,44.48,119672.0,39.5241,39.533,39.5063,39.5241,119672.0
2020-07-10 14:25:00,44.48,44.48,44.47,44.48,40697.0,39.5241,39.5241,39.5152,39.5241,40697.0
2020-07-10 14:30:00,44.48,44.49,44.47,44.48,120822.0,39.5241,39.533,39.5152,39.5241,120822.0
2020-07-10 14:35:00,44.48,44.49,44.46,44.48,189517.0,39.5241,39.533,39.5063,39.5241,189517.0
2020-07-10 14:40:00,44.47,44.48,44.46,44.48,120394.0,39.5152,39.5241,39.5063,39.5241,120394.0
2020-07-10 14:45:00,44.48,44.48,44.46,44.48,191375.0,39.5241,39.5241,39.5063,39.5241,191375.0
2020-07-10 14:50:00,44.48,44.5,44.47,44.5,138883.0,39.5241,39.5418,39.5152,39.5418,138883.0
2020-07-10 14:55:00,44.5,44.5,44.47,44.48,156044.0,39.5418,39.5418,39.5152,39.5241,156044.0
2020-07-10 15:00:00,44.48,44.48,44.45,44.48,244555.0,39.5241,39.5241,39.4974,39.5241,244555.0
2020-07-10 15:05:00,44.48,44.48,44.46,44.47,206153.0,39.5241,39.5241,39.5063,39.5152,206153.0
2020-07-10 15:10:00,44.47,44.51,44.46,44.51,139735.0,39.5152,39.5507,39.5063,39.5507,139735.0
2020-07-10 15:15:00,44.5,44.52,44.49,44.52,189225.0,39.5418,39.5596,39.533,39.5596,189225.0
2020-07-10 15:20:00,44.52,44.54,44.51,44.54,190926.0,39.5596,39.5774,39.5507,39.5774,190926.0
2020-07-10 15:25:00,44.54,44.55,44.51,44.53,192066.0,39.5774,39.5863,39.5507,39.5685,192066.0
2020-07-10 15:30:00,44.53,44.57,44.52,44.56,287234.0,39.5685,39.604,39.5596,39.5952,287234.0
2020-07-10 15:35:00,44.56,44.59,44.5,44.54,513751.0,39.5952,39.6218,39.5418,39.5774,513751.0
2020-07-10 15:40:00,44.54,44.55,44.51,44.53,291758.0,39.5774,39.5863,39.5507,39.5685,291758.0
2020-07-10 15:45:00,44.53,44.58,44.52,44.58,415141.0,39.5685,39.6129,39.5596,39.6129,415141.0
2020-07-10 15:50:00,44.57,44.61,44.57,44.6,522418.0,39.604,39.6396,39.604,39.6307,522418.0
2020-07-10 15:55:00,44.61,44.63,44.55,44.56,1666725.0,39.6396,39.6574,39.5863,39.5952,1666725.0
2020-07-13 09:30:00,44.5,44.61,44.44,44.59,567742.0,39.5418,39.6396,39.4885,39.6218,567742.0
2020-07-13 09:35:00,44.59,44.63,44.57,44.6,483653.0,39.6218,39.6574,39.604,39.6307,483653.0
2020-07-13 09:40:00,44.6,44.67,44.59,44.62,482157.0,39.6307,39.6929,39.6218,39.6485,482157.0
2020-07-13 09:45:00,44.62,44.65,44.58,44.6,292419.0,39.6485,39.6751,39.6129,39.6307,292419.0
2020-07-13 09:50:00,44.6,44.61,44.55,44.55,134610.0,39.6307,39.6396,39.5863,39.5863,134610.0
2020-07-13 09:55:00,44.56,44.6,44.51,44.52,158910.0,39.5952,39.6307,39.5507,39.5596,158910.0
2020-07-13 10:00:00,44.52,44.54,44.46,44.52,458297.0,39.5596,39.5774,39.5063,39.5596,458297.0
2020-07-13 10:05:00,44.52,44.6,44.51,44.59,187893.0,39.5596,39.6307,39.5507,39.6218,187893.0
2020-07-13 10:10:00,44.59,44.62,44.58,44.61,62155.0,39.6218,39.6485,39.6129,39.6396,62155.0
2020-07-13 10:15:00,44.61,44.66,44.61,44.65,160389.0,39.6396,39.684,39.6396,39.6751,160389.0
2020-07-13 10:20:00,44.64,44.69,44.63,44.69,131692.0,39.6662,39.7107,39.6574,39.7107,131692.0
2020-07-13 10:25:00,44.69,44.74,44.68,44.73,80086.0,39.7107,39.7551,39.7018,39.7462,80086.0
2020-07-13 10:30:00,44.73,44.78,44.73,44.76,267210.0,39.7462,39.7906,39.7462,39.7729,267210.0
2020-07-13 10:35:00,44.77,44.78,44.72,44.76,277560.0,39.7818,39.7906,39.7373,39.7729,277560.0
2020-07-13 10:40:00,44.76,44.79,44.75,44.76,126797.0,39.7729,39.7995,39.764,39.7729,126797.0
2020-07-13 10:45:00,44.76,44.8,44.75,44.79,123552.0,39.7729,39.8084,39.764,39.7995,123552.0
2020-07-13 10:50:00,44.79,44.81,44.76,44.78,99755.0,39.7995,39.8173,39.7729,39.7906,99755.0
2020-07-13 10:55:00,44.77,44.83,44.77,44.83,92307.0,39.7818,39.8351,39.7818,39.8351,92307.0
2020-07-13 11:00:00,44.83,44.85,44.81,44.83,92221.0,39.8351,39.8528,39.8173,39.8351,92221.0
2020-07-13 11:05:00,44.83,44.84,44.8,44.8,173360.0,39.8351,39.844,39.8084,39.8084,173360.0
2020-07-13 11:10:00,44.8,44.81,44.76,44.76,185038.0,39.8084,39.8173,39.7729,39.7729,185038.0
2020-07-13 11:15:00,44.76,44.77,44.72,44.73,170586.0,39.7729,39.7818,39.7373,39.7462,170586.0
2020-07-13 11:20:00,44.73,44.74,44.69,44.73,386186.0,39.7462,39.7551,39.7107,39.7462,386186.0
2020-07-13 11:25:00,44.73,44.78,44.73,44.77,148804.0,39.7462,39.7906,39.7462,39.7818,148804.0
2020-07-13 11:30:00,44.78,44.81,44.74,44.75,69268.0,39.7906,39.8173,39.7551,39.764,69268.0
2020-07-13 11:35:00,44.75,44.76,44.74,44.75,73016.0,39.764,39.7729,39.7551,39.764,73016.0
2020-07-13 11:40:00,44.75,44.75,44.72,44.73,62110.0,39.764,39.764,39.7373,39.7462,62110.0
2020-07-13 11:45:00,44.73,44.75,44.71,44.74,81381.0,39.7462,39.764,39.7284,39.7551,81381.0
2020-07-13 11:50:00,44.74,44.76,44.73,44.75,46451.0,39.7551,39.7729,39.7462,39.764,46451.0
2020-07-13 11:55:00,44.74,44.75,44.73,44.73,93879.0,39.7551,39.764,39.7462,39.7462,93879.0
2020-07-13 12:00:00,44.73,44.75,44.71,44.73,326203.0,39.7462,39.764,39.7284,39.7462,326203.0
2020-07-13 12:05:00,44.72,44.73,44.7,44.71,146223.0,39.7373,39.7462,39.7196,39.7284,146223.0
2020-07-13 12:10:00,44.71,44.71,44.68,44.7,56048.0,39.7284,39.7284,39.7018,39.7196,56048.0
2020-07-13 12:15:00,44.7,44.71,44.69,44.71,64316.0,39.7196,39.7284,39.7107,39.7284,64316.0
2020-07-13 12:20:00,44.71,44.74,44.7,44.73,74484.0,39.7284,39.7551,39.7196,39.7462,74484.0
2020-07-13 12:25:00,44.73,44.73,44.7,44.71,59880.0,39.7462,39.7462,39.7196,39.7284,59880.0
2020-07-13 12:30:00,44.71,44.72,44.68,44.69,38116.0,39.7284,39.7373,39.7018,39.7107,38116.0
2020-07-13 12:35:00,44.69,44.69,44.67,44.69,43534.0,39.7107,39.7107,39.6929,39.7107,43534.0
2020-07-13 12:40:00,44.68,44.69,44.67,44.68,160916.0,39.7018,39.7107,39.6929,39.7018,160916.0
2020-07-13 12:45:00,44.69,44.69,44.66,44.67,92311.0,39.7107,39.7107,39.684,39.6929,92311.0
2020-07-13 12:50:00,44.66,44.67,44.64,44.65,36133.0,39.684,39.6929,39.6662,39.6751,36133.0
2020-07-13 12:55:00,44.65,44.66,44.63,44.64,67546.0,39.6751,39.684,39.6574,39.6662,67546.0
2020-07-13 13:00:00,44.65,44.66,44.63,44.65,33196.0,39.6751,39.684,39.6574,39.6751,33196.0
2020-07-13 13:05:00,44.65,44.65,44.63,44.64,71277.0,39.6751,39.6751,39.6574,39.6662,71277.0
2020-07-13 13:10:00,44.64,44.65,44.62,44.65,41792.0,39.6662,39.6751,39.6485,39.6751,41792.0
2020-07-13 13:15:00,44.65,44.69,44.65,44.68,73002.0,39.6751,39.7107,39.6751,39.7018,73002.0
2020-07-13 13:20:00,44.68,44.69,44.66,44.66,45981.0,39.7018,39.7107,39.684,39.684,45981.0
2020-07-13 13:25:00,44.66,44.67,44.64,44.65,21835.0,39.684,39.6929,39.6662,39.6751,21835.0
2020-07-13 13:30:00,44.65,44.66,44.64,44.65,116206.0,39.6751,39.684,39.6662,39.6751,116206.0
2020-07-13 13:35:00,44.65,44.67,44.63,44.65,84299.0,39.6751,39.6929,39.6574,39.6751,84299.0
2020-07-13 13:40:00,44.65,44.65,44.61,44.64,47837.0,39.6751,39.6751,39.6396,39.6662,47837.0
2020-07-13 13:45:00,44.65,44.65,44.6,44.6,201731.0,39.6751,39.6751,39.6307,39.6307,201731.0
2020-07-13 13:50:00,44.61,44.62,44.6,44.62,23798.0,39.6396,39.6485,39.6307,39.6485,23798.0
2020-07-13 13:55:00,44.61,44.62,44.58,44.59,253877.0,39.6396,39.6485,39.6129,39.6218,253877.0
2020-07-13 14:00:00,44.59,44.6,44.53,44.54,103027.0,39.6218,39.6307,39.5685,39.5774,103027.0
2020-07-13 14:05:00,44.54,44.55,44.4,44.42,1481974.0,39.5774,39.5863,39.453,39.4707,1481974.0
2020-07-13 14:10:00,44.42,44.45,44.39,44.45,259382.0,39.4707,39.4974,39.4441,39.4974,259382.0
2020-07-13 14:15:00,44.45,44.49,44.45,44.48,173888.0,39.4974,39.533,39.4974,39.5241,173888.0
2020-07-13 14:20:00,44.48,44.48,44.39,44.42,536860.0,39.5241,39.5241,39.4441,39.4707,536860.0
2020-07-13 14:25:00,44.43,44.44,44.37,44.39,316868.0,39.4796,39.4885,39.4263,39.4441,316868.0
2020-07-13 14:30:00,44.38,44.38,44.31,44.32,456543.0,39.4352,39.4352,39.373,39.3819,456543.0
2020-07-13 14:35:00,44.31,44.37,44.29,44.36,125012.0,39.373,39.4263,39.3552,39.4174,125012.0
2020-07-13 14:40:00,44.37,44.38,44.36,44.36,307257.0,39.4263,39.4352,39.4174,39.4174,307257.0
2020-07-13 14:45:00,44.36,44.38,44.33,44.37,138923.0,39.4174,39.4352,39.3908,39.4263,138923.0
2020-07-13 14:50:00,44.37,44.4,44.35,44.38,226372.0,39.4263,39.453,39.4085,39.4352,226372.0
2020-07-13 14:55:00,44.38,44.4,44.35,44.4,420451.0,39.4352,39.453,39.4085,39.453,420451.0
2020-07-13 15:00:00,44.4,44.41,44.28,44.29,208135.0,39.453,39.4619,39.3463,39.3552,208135.0
2020-07-13 15:05:00,44.29,44.31,44.22,44.23,231341.0,39.3552,39.373,39.293,39.3019,231341.0
2020-07-13 15:10:00,44.23,44.31,44.22,44.27,210292.0,39.3019,39.373,39.293,39.3375,210292.0
2020-07-13 15:15:00,44.27,44.3,44.25,44.26,214385.0,39.3375,39.3641,39.3197,39.3286,214385.0
2020-07-13 15:20:00,44.26,44.3,44.22,44.22,327315.0,39.3286,39.3641,39.293,39.293,327315.0
2020-07-13 15:25:00,44.22,44.24,44.18,44.21,419882.0,39.293,39.3108,39.2575,39.2841,419882.0
2020-07-13 15:30:00,44.2,44.21,44.1,44.11,472594.0,39.2753,39.2841,39.1864,39.1953,472594.0
2020-07-13 15:35:00,44.11,44.17,44.11,44.11,578550.0,39.1953,39.2486,39.1953,39.1953,578550.0
2020-07-13 15:40:00,44.12,44.14,44.07,44.13,1183120.0,39.2042,39.2219,39.1597,39.2131,1183120.0
2020-07-13 15:45:00,44.13,44.13,44.04,44.05,865549.0,39.2131,39.2131,39.1331,39.142,865549.0
2020-07-13 15:50:00,44.05,44.08,43.98,43.98,1078415.0,39.142,39.1686,39.0798,39.0798,1078415.0
2020-07-13 15:55:00,43.98,44.07,43.98,44.05,2304002.0,39.0798,39.1597,39.0798,39.142,2304002.0
2020-07-14 09:30:00,43.27,43.46,43.23,43.43,891582.0,38.4489,38.6177,38.4133,38.5911,891582.0
2020-07-14 09:35:00,43.42,43.46,43.35,43.45,246447.0,38.5822,38.6177,38.52,38.6088,246447.0
2020-07-14 09:40:00,43.46,43.52,43.42,43.47,197888.0,38.6177,38.671,38.5822,38.6266,197888.0
2020-07-14 09:45:00,43.47,43.47,43.35,43.35,144484.0,38.6266,38.6266,38.52,38.52,144484.0
2020-07-14 09:50:00,43.36,43.37,43.24,43.3,428352.0,38.5289,38.5377,38.4222,38.4755,428352.0
2020-07-14 09:55:00,43.3,43.42,43.27,43.38,234933.0,38.4755,38.5822,38.4489,38.5466,234933.0
2020-07-14 10:00:00,43.38,43.39,43.26,43.26,475901.0,38.5466,38.5555,38.44,38.44,475901.0
2020-07-14 10:05:00,43.27,43.3,43.24,43.24,193655.0,38.4489,38.4755,38.4222,38.4222,193655.0
2020-07-14 10:10:00,43.25,43.29,43.22,43.25,380575.0,38.4311,38.4667,38.4045,38.4311,380575.0
2020-07-14 10:15:00,43.25,43.31,43.22,43.29,236870.0,38.4311,38.4844,38.4045,38.4667,236870.0
2020-07-14 10:20:00,43.28,43.43,43.26,43.39,575774.0,38.4578,38.5911,38.44,38.5555,575774.0
2020-07-14 10:25:00,43.4,43.43,43.36,43.43,155533.0,38.5644,38.5911,38.5289,38.5911,155533.0
2020-07-14 10:30:00,43.43,43.49,43.43,43.48,170077.0,38.5911,38.6444,38.5911,38.6355,170077.0
2020-07-14 10:35:00,43.47,43.49,43.42,43.43,325271.0,38.6266,38.6444,38.5822,38.5911,325271.0
2020-07-14 10:40:00,43.44,43.51,43.43,43.49,171707.0,38.5999,38.6621,38.5911,38.6444,171707.0
2020-07-14 10:45:00,43.5,43.53,43.47,43.5,108794.0,38.6533,38.6799,38.6266,38.6533,108794.0
2020-07-14 10:50:00,43.5,43.56,43.48,43.56,118852.0,38.6533,38.7066,38.6355,38.7066,118852.0
2020-07-14 10:55:00,43.55,43.55,43.5,43.52,242700.0,38.6977,38.6977,38.6533,38.671,242700.0
2020-07-14 11:00:00,43.52,43.6,43.47,43.55,343563.0,38.671,38.7421,38.6266,38.6977,343563.0
2020-07-14 11:05:00,43.55,43.61,43.5,43.57,287751.0,38.6977,38.751,38.6533,38.7155,287751.0
2020-07-14 11:10:00,43.58,43.64,43.58,43.62,181415.0,38.7243,38.7777,38.7243,38.7599,181415.0
2020-07-14 11:15:00,43.63,43.67,43.6,43.66,113702.0,38.7688,38.8043,38.7421,38.7954,113702.0
2020-07-14 11:20:00,43.66,43.69,43.64,43.64,367381.0,38.7954,38.8221,38.7777,38.7777,367381.0
2020-07-14 11:25:00,43.65,43.68,43.63,43.66,133692.0,38.7865,38.8132,38.7688,38.7954,133692.0
2020-07-14 11:30:00,43.66,43.74,43.64,43.72,69936.0,38.7954,38.8665,38.7777,38.8487,69936.0
2020-07-14 11:35:00,43.71,43.73,43.68,43.69,132039.0,38.8399,38.8576,38.8132,38.8221,132039.0
2020-07-14 11:40:00,43.68,43.73,43.67,43.72,67579.0,38.8132,38.8576,38.8043,38.8487,67579.0
2020-07-14 11:45:00,43.73,43.74,43.69,43.7,64605.0,38.8576,38.8665,38.8221,38.831,64605.0
2020-07-14 11:50:00,43.71,43.71,43.68,43.68,115142.0,38.8399,38.8399,38.8132,38.8132,115142.0
2020-07-14 11:55:00,43.68,43.69,43.66,43.68,212467.0,38.8132,38.8221,38.7954,38.8132,212467.0
2020-07-14 12:00:00,43.68,43.69,43.66,43.69,100545.0,38.8132,38.8221,38.7954,38.8221,100545.0
2020-07-14 12:05:00,43.69,43.7,43.63,43.66,105142.0,38.8221,38.831,38.7688,38.7954,105142.0
2020-07-14 12:10:00,43.66,43.67,43.65,43.66,37374.0,38.7954,38.8043,38.7865,38.7954,37374.0
2020-07-14 12:15:00,43.65,43.74,43.65,43.72,157383.0,38.7865,38.8665,38.7865,38.8487,157383.0
2020-07-14 12:20:00,43.72,43.76,43.71,43.74,97509.0,38.8487,38.8843,38.8399,38.8665,97509.0
2020-07-14 12:25:00,43.74,43.75,43.71,43.72,80821.0,38.8665,38.8754,38.8399,38.8487,80821.0
2020-07-14 12:30:00,43.73,43.74,43.72,43.73,38593.0,38.8576,38.8665,38.8487,38.8576,38593.0
2020-07-14 12:35:00,43.74,43.76,43.74,43.75,53307.0,38.8665,38.8843,38.8665,38.8754,53307.0
2020-07-14 12:40:00,43.75,43.76,43.7,43.71,82825.0,38.8754,38.8843,38.831,38.8399,82825.0
2020-07-14 12:45:00,43.73,43.76,43.73,43.74,155630.0,38.8576,38.8843,38.8576,38.8665,155630.0
2020-07-14 12:50:00,43.74,43.75,43.7,43.7,153144.0,38.8665,38.8754,38.831,38.831,153144.0
2020-07-14 12:55:00,43.71,43.71,43.67,43.69,114501.0,38.8399,38.8399,38.8043,38.8221,114501.0
2020-07-14 13:00:00,43.69,43.7,43.66,43.67,47518.0,38.8221,38.831,38.7954,38.8043,47518.0
2020-07-14 13:05:00,43.67,43.7,43.66,43.67,52636.0,38.8043,38.831,38.7954,38.8043,52636.0
2020-07-14 13:10:00,43.66,43.74,43.66,43.73,88071.0,38.7954,38.8665,38.7954,38.8576,88071.0
2020-07-14 13:15:00,43.74,43.76,43.73,43.74,37914.0,38.8665,38.8843,38.8576,38.8665,37914.0
2020-07-14 13:20:00,43.74,43.78,43.73,43.75,59793.0,38.8665,38.9021,38.8576,38.8754,59793.0
2020-07-14 13:25:00,43.75,43.79,43.74,43.76,50790.0,38.8754,38.9109,38.8665,38.8843,50790.0
2020-07-14 13:30:00,43.76,43.79,43.75,43.78,52794.0,38.8843,38.9109,38.8754,38.9021,52794.0
2020-07-14 13:35:00,43.79,43.83,43.78,43.83,53886.0,38.9109,38.9465,38.9021,38.9465,53886.0
2020-07-14 13:40:00,43.83,43.85,43.81,43.85,74648.0,38.9465,38.9643,38.9287,38.9643,74648.0
2020-07-14 13:45:00,43.85,43.86,43.83,43.84,82938.0,38.9643,38.9731,38.9465,38.9554,82938.0
2020-07-14 13:50:00,43.84,43.86,43.82,43.86,215213.0,38.9554,38.9731,38.9376,38.9731,215213.0
2020-07-14 13:55:00,43.86,43.88,43.76,43.82,931402.0,38.9731,38.9909,38.8843,38.9376,931402.0
2020-07-14 14:00:00,43.82,43.86,43.79,43.82,313529.0,38.9376,38.9731,38.9109,38.9376,313529.0
2020-07-14 14:05:00,43.81,43.83,43.78,43.83,318269.0,38.9287,38.9465,38.9021,38.9465,318269.0
2020-07-14 14:10:00,43.83,43.84,43.79,43.8,323931.0,38.9465,38.9554,38.9109,38.9198,323931.0
2020-07-14 14:15:00,43.8,43.83,43.78,43.8,357548.0,38.9198,38.9465,38.9021,38.9198,357548.0
2020-07-14 14:20:00,43.79,43.81,43.77,43.81,414087.0,38.9109,38.9287,38.8932,38.9287,414087.0
2020-07-14 14:25:00,43.8,43.81,43.76,43.8,90874.0,38.9198,38.9287,38.8843,38.9198,90874.0
2020-07-14 14:30:00,43.8,43.82,43.78,43.78,182961.0,38.9198,38.9376,38.9021,38.9021,182961.0
2020-07-14 14:35:00,43.78,43.79,43.68,43.69,1187384.0,38.9021,38.9109,38.8132,38.8221,1187384.0
2020-07-14 14:40:00,43.69,43.72,43.68,43.71,801008.0,38.8221,38.8487,38.8132,38.8399,801008.0
2020-07-14 14:45:00,43.71,43.72,43.66,43.69,142981.0,38.8399,38.8487,38.7954,38.8221,142981.0
2020-07-14 14:50:00,43.68,43.71,43.67,43.71,163754.0,38.8132,38.8399,38.8043,38.8399,163754.0
2020-07-14 14:55:00,43.7,43.76,43.67,43.75,289840.0,38.831,38.8843,38.8043,38.8754,289840.0
2020-07-14 15:00:00,43.74,43.76,43.69,43.7,324545.0,38.8665,38.8843,38.8221,38.831,324545.0
2020-07-14 15:05:00,43.7,43.73,43.66,43.66,1621735.0,38.831,38.8576,38.7954,38.7954,1621735.0
2020-07-14 15:10:00,43.66,43.67,43.58,43.61,697767.0,38.7954,38.8043,38.7243,38.751,697767.0
2020-07-14 15:15:00,43.6,43.61,43.56,43.59,486050.0,38.7421,38.751,38.7066,38.7332,486050.0
2020-07-14 15:20:00,43.6,43.66,43.58,43.66,661411.0,38.7421,38.7954,38.7243,38.7954,661411.0
2020-07-14 15:25:00,43.66,43.67,43.62,43.65,176381.0,38.7954,38.8043,38.7599,38.7865,176381.0
2020-07-14 15:30:00,43.65,43.67,43.62,43.65,156214.0,38.7865,38.8043,38.7599,38.7865,156214.0
2020-07-14 15:35:00,43.64,43.69,43.62,43.68,332912.0,38.7777,38.8221,38.7599,38.8132,332912.0
2020-07-14 15:40:00,43.68,43.73,43.66,43.72,319483.0,38.8132,38.8576,38.7954,38.8487,319483.0
2020-07-14 15:45:00,43.72,43.75,43.69,43.73,508769.0,38.8487,38.8754,38.8221,38.8576,508769.0
2020-07-14 15:50:00,43.74,43.8,43.73,43.8,933516.0,38.8665,38.9198,38.8576,38.9198,933516.0
2020-07-14 15:55:00,43.79,43.8,43.67,43.67,1453405.0,38.9109,38.9198,38.8043,38.8043,1453405.0
2020-07-15 09:30:00,43.68,43.7,43.6,43.61,347383.0,38.8132,38.831,38.7421,38.751,347383.0
2020-07-15 09:35:00,43.61,43.62,43.52,43.53,349593.0,38.751,38.7599,38.671,38.6799,349593.0
2020-07-15 09:40:00,43.53,43.57,43.52,43.56,206892.0,38.6799,38.7155,38.671,38.7066,206892.0
2020-07-15 09:45:00,43.56,43.59,43.52,43.55,470241.0,38.7066,38.7332,38.671,38.6977,470241.0
2020-07-15 09:50:00,43.56,43.59,43.5,43.56,530127.0,38.7066,38.7332,38.6533,38.7066,530127.0
2020-07-15 09:55:00,43.57,43.6,43.53,43.54,161865.0,38.7155,38.7421,38.6799,38.6888,161865.0
2020-07-15 10:00:00,43.54,43.57,43.51,43.52,147204.0,38.6888,38.7155,38.6621,38.671,147204.0
2020-07-15 10:05:00,43.52,43.61,43.52,43.59,282647.0,38.671,38.751,38.671,38.7332,282647.0
2020-07-15 10:10:00,43.59,43.61,43.56,43.58,330301.0,38.7332,38.751,38.7066,38.7243,330301.0
2020-07-15 10:15:00,43.57,43.63,43.55,43.61,162585.0,38.7155,38.7688,38.6977,38.751,162585.0
2020-07-15 10:20:00,43.62,43.66,43.61,43.66,167329.0,38.7599,38.7954,38.751,38.7954,167329.0
2020-07-15 10:25:00,43.66,43.71,43.66,43.71,160239.0,38.7954,38.8399,38.7954,38.8399,160239.0
2020-07-15 10:30:00,43.71,43.72,43.69,43.7,146824.0,38.8399,38.8487,38.8221,38.831,146824.0
2020-07-15 10:35:00,43.7,43.73,43.69,43.72,205920.0,38.831,38.8576,38.8221,38.8487,205920.0
2020-07-15 10:40:00,43.71,43.73,43.69,43.71,201485.0,38.8399,38.8576,38.8221,38.8399,201485.0
2020-07-15 10:45:00,43.72,43.73,43.7,43.71,218014.0,38.8487,38.8576,38.831,38.8399,218014.0
2020-07-15 10:50:00,43.71,43.73,43.7,43.71,238625.0,38.8399,38.8576,38.831,38.8399,238625.0
2020-07-15 10:55:00,43.7,43.72,43.67,43.68,127982.0,38.831,38.8487,38.8043,38.8132,127982.0
2020-07-15 11:00:00,43.68,43.69,43.59,43.6,239700.0,38.8132,38.8221,38.7332,38.7421,239700.0
2020-07-15 11:05:00,43.6,43.61,43.55,43.58,161428.0,38.7421,38.751,38.6977,38.7243,161428.0
2020-07-15 11:10:00,43.58,43.59,43.57,43.58,106760.0,38.7243,38.7332,38.7155,38.7243,106760.0
2020-07-15 11:15:00,43.58,43.59,43.53,43.56,214980.0,38.7243,38.7332,38.6799,38.7066,214980.0
2020-07-15 11:20:00,43.56,43.58,43.48,43.49,606999.0,38.7066,38.7243,38.6355,38.6444,606999.0
2020-07-15 11:25:00,43.49,43.55,43.48,43.53,346889.0,38.6444,38.6977,38.6355,38.6799,346889.0
2020-07-15 11:30:00,43.53,43.56,43.53,43.54,435107.0,38.6799,38.7066,38.6799,38.6888,435107.0
2020-07-15 11:35:00,43.54,43.55,43.48,43.48,179697.0,38.6888,38.6977,38.6355,38.6355,179697.0
2020-07-15 11:40:00,43.48,43.48,43.44,43.45,249381.0,38.6355,38.6355,38.5999,38.6088,249381.0
2020-07-15 11:45:00,43.45,43.46,43.4,43.41,62767.0,38.6088,38.6177,38.5644,38.5733,62767.0
2020-07-15 11:50:00,43.41,43.47,43.41,43.47,68961.0,38.5733,38.6266,38.5733,38.6266,68961.0
2020-07-15 11:55:00,43.47,43.48,43.42,43.42,86637.0,38.6266,38.6355,38.5822,38.5822,86637.0
2020-07-15 12:00:00,43.42,43.44,43.39,43.4,79177.0,38.5822,38.5999,38.5555,38.5644,79177.0
2020-07-15 12:05:00,43.4,43.46,43.4,43.45,55871.0,38.5644,38.6177,38.5644,38.6088,55871.0
2020-07-15 12:10:00,43.44,43.45,43.4,43.44,116069.0,38.5999,38.6088,38.5644,38.5999,116069.0
2020-07-15 12:15:00,43.45,43.49,43.44,43.48,288320.0,38.6088,38.6444,38.5999,38.6355,288320.0
2020-07-15 12:20:00,43.48,43.49,43.45,43.46,81318.0,38.6355,38.6444,38.6088,38.6177,81318.0
2020-07-15 12:25:00,43.47,43.51,43.45,43.5,82143.0,38.6266,38.6621,38.6088,38.6533,82143.0
2020-07-15 12:30:00,43.5,43.51,43.45,43.47,123424.0,38.6533,38.6621,38.6088,38.6266,123424.0
2020-07-15 12:35:00,43.47,43.5,43.45,43.46,38979.0,38.6266,38.6533,38.6088,38.6177,38979.0
2020-07-15 12:40:00,43.47,43.49,43.44,43.48,100165.0,38.6266,38.6444,38.5999,38.6355,100165.0
2020-07-15 12:45:00,43.48,43.52,43.47,43.5,76407.0,38.6355,38.671,38.6266,38.6533,76407.0
2020-07-15 12:50:00,43.5,43.52,43.5,43.52,51281.0,38.6533,38.671,38.6533,38.671,51281.0
2020-07-15 12:55:00,43.52,43.55,43.51,43.54,54282.0,38.671,38.6977,38.6621,38.6888,54282.0
2020-07-15 13:00:00,43.54,43.54,43.49,43.52,38062.0,38.6888,38.6888,38.6444,38.671,38062.0
2020-07-15 13:05:00,43.52,43.59,43.51,43.57,250787.0,38.671,38.7332,38.6621,38.7155,250787.0
2020-07-15 13:10:00,43.58,43.62,43.55,43.61,431235.0,38.7243,38.7599,38.6977,38.751,431235.0
2020-07-15 13:15:00,43.61,43.64,43.6,43.61,167398.0,38.751,38.7777,38.7421,38.751,167398.0
2020-07-15 13:20:00,43.61,43.66,43.6,43.66,416298.0,38.751,38.7954,38.7421,38.7954,416298.0
2020-07-15 13:25:00,43.66,43.67,43.61,43.64,212354.0,38.7954,38.8043,38.751,38.7777,212354.0
2020-07-15 13:30:00,43.63,43.66,43.63,43.66,77555.0,38.7688,38.7954,38.7688,38.7954,77555.0
2020-07-15 13:35:00,43.65,43.69,43.64,43.69,253799.0,38.7865,38.8221,38.7777,38.8221,253799.0
2020-07-15 13:40:00,43.68,43.7,43.64,43.65,339149.0,38.8132,38.831,38.7777,38.7865,339149.0
2020-07-15 13:45:00,43.65,43.66,43.63,43.64,65425.0,38.7865,38.7954,38.7688,38.7777,65425.0
2020-07-15 13:50:00,43.63,43.64,43.59,43.6,91846.0,38.7688,38.7777,38.7332,38.7421,91846.0
2020-07-15 13:55:00,43.6,43.61,43.57,43.59,40728.0,38.7421,38.751,38.7155,38.7332,40728.0
2020-07-15 14:00:00,43.59,43.67,43.56,43.66,123310.0,38.7332,38.8043,38.7066,38.7954,123310.0
2020-07-15 14:05:00,43.66,43.68,43.59,43.59,396471.0,38.7954,38.8132,38.7332,38.7332,396471.0
2020-07-15 14:10:00,43.59,43.62,43.58,43.62,436094.0,38.7332,38.7599,38.7243,38.7599,436094.0
2020-07-15 14:15:00,43.61,43.63,43.57,43.6,277326.0,38.751,38.7688,38.7155,38.7421,277326.0
2020-07-15 14:20:00,43.59,43.61,43.57,43.58,292216.0,38.7332,38.751,38.7155,38.7243,292216.0
2020-07-15 14:25:00,43.59,43.61,43.56,43.6,152818.0,38.7332,38.751,38.7066,38.7421,152818.0
2020-07-15 14:30:00,43.6,43.65,43.6,43.63,174999.0,38.7421,38.7865,38.7421,38.7688,174999.0
2020-07-15 14:35:00,43.63,43.64,43.61,43.62,80173.0,38.7688,38.7777,38.751,38.7599,80173.0
2020-07-15 14:40:00,43.63,43.64,43.61,43.61,139270.0,38.7688,38.7777,38.751,38.751,139270.0
2020-07-15 14:45:00,43.62,43.64,43.61,43.62,68446.0,38.7599,38.7777,38.751,38.7599,68446.0
2020-07-15 14:50:00,43.62,43.62,43.52,43.53,89178.0,38.7599,38.7599,38.671,38.6799,89178.0
2020-07-15 14:55:00,43.53,43.56,43.49,43.5,344319.0,38.6799,38.7066,38.6444,38.6533,344319.0
2020-07-15 15:00:00,43.5,43.52,43.46,43.48,109295.0,38.6533,38.671,38.6177,38.6355,109295.0
2020-07-15 15:05:00,43.48,43.48,43.43,43.46,40891.0,38.6355,38.6355,38.5911,38.6177,40891.0
2020-07-15 15:10:00,43.46,43.48,43.43,43.46,102424.0,38.6177,38.6355,38.5911,38.6177,102424.0
2020-07-15 15:15:00,43.46,43.5,43.44,43.49,146225.0,38.6177,38.6533,38.5999,38.6444,146225.0
2020-07-15 15:20:00,43.49,43.5,43.46,43.47,119861.0,38.6444,38.6533,38.6177,38.6266,119861.0
2020-07-15 15:25:00,43.47,43.52,43.44,43.52,242837.0,38.6266,38.671,38.5999,38.671,242837.0
2020-07-15 15:30:00,43.52,43.55,43.51,43.54,90569.0,38.671,38.6977,38.6621,38.6888,90569.0
2020-07-15 15:35:00,43.54,43.55,43.51,43.53,153848.0,38.6888,38.6977,38.6621,38.6799,153848.0
2020-07-15 15:40:00,43.53,43.55,43.51,43.55,127177.0,38.6799,38.6977,38.6621,38.6977,127177.0
2020-07-15 15:45:00,43.55,43.56,43.53,43.56,255395.0,38.6977,38.7066,38.6799,38.7066,255395.0
2020-07-15 15:50:00,43.55,43.56,43.5,43.52,732518.0,38.6977,38.7066,38.6533,38.671,732518.0
2020-07-15 15:55:00,43.52,43.55,43.47,43.5,834554.0,38.671,38.6977,38.6266,38.6533,834554.0
2020-07-16 09:30:00,42.17,42.22,42.14,42.16,911247.0,37.4714,37.5159,37.4448,37.4626,911247.0
2020-07-16 09:35:00,42.16,42.29,42.15,42.29,797874.0,37.4626,37.5781,37.4537,37.5781,797874.0
2020-07-16 09:40:00,42.28,42.34,42.27,42.33,868297.0,37.5692,37.6225,37.5603,37.6136,868297.0
2020-07-16 09:45:00,42.33,42.36,42.3,42.36,386297.0,37.6136,37.6403,37.587,37.6403,386297.0
2020-07-16 09:50:00,42.36,42.43,42.35,42.39,882046.0,37.6403,37.7025,37.6314,37.6669,882046.0
2020-07-16 09:55:00,42.39,42.4,42.34,42.35,221722.0,37.6669,37.6758,37.6225,37.6314,221722.0
2020-07-16 10:00:00,42.36,42.39,42.29,42.3,154913.0,37.6403,37.6669,37.5781,37.587,154913.0
2020-07-16 10:05:00,42.31,42.33,42.27,42.32,198961.0,37.5958,37.6136,37.5603,37.6047,198961.0
2020-07-16 10:10:00,42.32,42.35,42.3,42.33,112656.0,37.6047,37.6314,37.587,37.6136,112656.0
2020-07-16 10:15:00,42.33,42.41,42.3,42.38,285437.0,37.6136,37.6847,37.587,37.658,285437.0
2020-07-16 10:20:00,42.38,42.44,42.36,42.43,361861.0,37.658,37.7114,37.6403,37.7025,361861.0
2020-07-16 10:25:00,42.42,42.45,42.39,42.45,519209.0,37.6936,37.7202,37.6669,37.7202,519209.0
2020-07-16 10:30:00,42.45,42.46,42.43,42.46,76908.0,37.7202,37.7291,37.7025,37.7291,76908.0
2020-07-16 10:35:00,42.47,42.5,42.46,42.49,84236.0,37.738,37.7647,37.7291,37.7558,84236.0
2020-07-16 10:40:00,42.49,42.52,42.49,42.51,314067.0,37.7558,37.7824,37.7558,37.7736,314067.0
2020-07-16 10:45:00,42.51,42.55,42.5,42.52,251842.0,37.7736,37.8091,37.7647,37.7824,251842.0
2020-07-16 10:50:00,42.52,42.55,42.5,42.54,87820.0,37.7824,37.8091,37.7647,37.8002,87820.0
2020-07-16 10:55:00,42.54,42.55,42.46,42.47,187471.0,37.8002,37.8091,37.7291,37.738,187471.0
2020-07-16 11:00:00,42.47,42.47,42.42,42.44,330848.0,37.738,37.738,37.6936,37.7114,330848.0
2020-07-16 11:05:00,42.44,42.47,42.41,42.46,279654.0,37.7114,37.738,37.6847,37.7291,279654.0
2020-07-16 11:10:00,42.46,42.49,42.45,42.49,120448.0,37.7291,37.7558,37.7202,37.7558,120448.0
2020-07-16 11:15:00,42.49,42.51,42.45,42.47,402132.0,37.7558,37.7736,37.7202,37.738,402132.0
2020-07-16 11:20:00,42.47,42.49,42.46,42.48,117503.0,37.738,37.7558,37.7291,37.7469,117503.0
2020-07-16 11:25:00,42.48,42.52,42.48,42.5,91972.0,37.7469,37.7824,37.7469,37.7647,91972.0
2020-07-16 11:30:00,42.5,42.5,42.47,42.48,63365.0,37.7647,37.7647,37.738,37.7469,63365.0
2020-07-16 11:35:00,42.48,42.5,42.46,42.47,120469.0,37.7469,37.7647,37.7291,37.738,120469.0
2020-07-16 11:40:00,42.48,42.49,42.45,42.46,55375.0,37.7469,37.7558,37.7202,37.7291,55375.0
2020-07-16 11:45:00,42.46,42.49,42.45,42.47,118723.0,37.7291,37.7558,37.7202,37.738,118723.0
2020-07-16 11:50:00,42.47,42.49,42.46,42.48,57505.0,37.738,37.7558,37.7291,37.7469,57505.0
2020-07-16 11:55:00,42.49,42.51,42.48,42.49,88712.0,37.7558,37.7736,37.7469,37.7558,88712.0
2020-07-16 12:00:00,42.5,42.51,42.47,42.51,152582.0,37.7647,37.7736,37.738,37.7736,152582.0
2020-07-16 12:05:00,42.51,42.52,42.49,42.52,163257.0,37.7736,37.7824,37.7558,37.7824,163257.0
2020-07-16 12:10:00,42.51,42.53,42.48,42.5,240052.0,37.7736,37.7913,37.7469,37.7647,240052.0
2020-07-16 12:15:00,42.49,42.49,42.45,42.46,44599.0,37.7558,37.7558,37.7202,37.7291,44599.0
2020-07-16 12:20:00,42.45,42.46,42.42,42.43,52327.0,37.7202,37.7291,37.6936,37.7025,52327.0
2020-07-16 12:25:00,42.44,42.45,42.42,42.43,45376.0,37.7114,37.7202,37.6936,37.7025,45376.0
2020-07-16 12:30:00,42.43,42.47,42.43,42.46,68122.0,37.7025,37.738,37.7025,37.7291,68122.0
2020-07-16 12:35:00,42.46,42.47,42.45,42.46,44588.0,37.7291,37.738,37.7202,37.7291,44588.0
2020-07-16 12:40:00,42.46,42.48,42.45,42.48,76781.0,37.7291,37.7469,37.7202,37.7469,76781.0
2020-07-16 12:45:00,42.47,42.48,42.45,42.46,29765.0,37.738,37.7469,37.7202,37.7291,29765.0
2020-07-16 12:50:00,42.45,42.47,42.44,42.46,63791.0,37.7202,37.738,37.7114,37.7291,63791.0
2020-07-16 12:55:00,42.46,42.46,42.4,42.41,75320.0,37.7291,37.7291,37.6758,37.6847,75320.0
2020-07-16 13:00:00,42.42,42.45,42.4,42.43,88545.0,37.6936,37.7202,37.6758,37.7025,88545.0
2020-07-16 13:05:00,42.43,42.46,42.43,42.45,226093.0,37.7025,37.7291,37.7025,37.7202,226093.0
2020-07-16 13:10:00,42.46,42.47,42.44,42.47,62192.0,37.7291,37.738,37.7114,37.738,62192.0
2020-07-16 13:15:00,42.47,42.48,42.46,42.47,108391.0,37.738,37.7469,37.7291,37.738,108391.0
2020-07-16 13:20:00,42.47,42.47,42.44,42.44,67837.0,37.738,37.738,37.7114,37.7114,67837.0
2020-07-16 13:25:00,42.44,42.46,42.44,42.45,117512.0,37.7114,37.7291,37.7114,37.7202,117512.0
2020-07-16 13:30:00,42.45,42.45,42.42,42.43,119899.0,37.7202,37.7202,37.6936,37.7025,119899.0
2020-07-16 13:35:00,42.44,42.44,42.4,42.43,448618.0,37.7114,37.7114,37.6758,37.7025,448618.0
2020-07-16 13:40:00,42.43,42.45,42.42,42.45,135467.0,37.7025,37.7202,37.6936,37.7202,135467.0
2020-07-16 13:45:00,42.45,42.46,42.43,42.46,78810.0,37.7202,37.7291,37.7025,37.7291,78810.0
2020-07-16 13:50:00,42.46,42.48,42.45,42.48,105523.0,37.7291,37.7469,37.7202,37.7469,105523.0
2020-07-16 13:55:00,42.48,42.49,42.45,42.48,222337.0,37.7469,37.7558,37.7202,37.7469,222337.0
2020-07-16 14:00:00,42.48,42.5,42.46,42.48,311512.0,37.7469,37.7647,37.7291,37.7469,311512.0
2020-07-16 14:05:00,42.48,42.49,42.46,42.48,84850.0,37.7469,37.7558,37.7291,37.7469,84850.0
2020-07-16 14:10:00,42.48,42.49,42.46,42.48,79691.0,37.7469,37.7558,37.7291,37.7469,79691.0
2020-07-16 14:15:00,42.47,42.5,42.47,42.5,85954.0,37.738,37.7647,37.738,37.7647,85954.0
2020-07-16 14:20:00,42.5,42.52,42.49,42.51,69526.0,37.7647,37.7824,37.7558,37.7736,69526.0
2020-07-16 14:25:00,42.51,42.52,42.49,42.52,89847.0,37.7736,37.7824,37.7558,37.7824,89847.0
2020-07-16 14:30:00,42.52,42.53,42.49,42.5,109960.0,37.7824,37.7913,37.7558,37.7647,109960.0
2020-07-16 14:35:00,42.51,42.51,42.48,42.48,57990.0,37.7736,37.7736,37.7469,37.7469,57990.0
2020-07-16 14:40:00,42.48,42.52,42.48,42.49,136201.0,37.7469,37.7824,37.7469,37.7558,136201.0
2020-07-16 14:45:00,42.49,42.5,42.43,42.43,80754.0,37.7558,37.7647,37.7025,37.7025,80754.0
2020-07-16 14:50:00,42.44,42.46,42.43,42.44,277612.0,37.7114,37.7291,37.7025,37.7114,277612.0
2020-07-16 14:55:00,42.43,42.44,42.41,42.41,228451.0,37.7025,37.7114,37.6847,37.6847,228451.0
2020-07-16 15:00:00,42.42,42.42,42.4,42.41,91391.0,37.6936,37.6936,37.6758,37.6847,91391.0
2020-07-16 15:05:00,42.41,42.42,42.4,42.41,87386.0,37.6847,37.6936,37.6758,37.6847,87386.0
2020-07-16 15:10:00,42.41,42.41,42.39,42.4,129603.0,37.6847,37.6847,37.6669,37.6758,129603.0
2020-07-16 15:15:00,42.4,42.42,42.39,42.41,84425.0,37.6758,37.6936,37.6669,37.6847,84425.0
2020-07-16 15:20:00,42.41,42.42,42.41,42.42,86057.0,37.6847,37.6936,37.6847,37.6936,86057.0
2020-07-16 15:25:00,42.41,42.45,42.41,42.45,189493.0,37.6847,37.7202,37.6847,37.7202,189493.0
2020-07-16 15:30:00,42.45,42.48,42.44,42.47,139423.0,37.7202,37.7469,37.7114,37.738,139423.0
2020-07-16 15:35:00,42.47,42.54,42.46,42.54,367495.0,37.738,37.8002,37.7291,37.8002,367495.0
2020-07-16 15:40:00,42.54,42.55,42.51,42.52,637535.0,37.8002,37.8091,37.7736,37.7824,637535.0
2020-07-16 15:45:00,42.52,42.55,42.5,42.52,666314.0,37.7824,37.8091,37.7647,37.7824,666314.0
2020-07-16 15:50:00,42.53,42.53,42.49,42.51,1098433.0,37.7913,37.7913,37.7558,37.7736,1098433.0
2020-07-16 15:55:00,42.51,42.53,42.46,42.51,1952567.0,37.7736,37.7913,37.7291,37.7736,1952567.0
2020-07-17 09:30:00,42.62,42.71,42.57,42.59,510456.0,37.8713,37.9513,37.8269,37.8446,510456.0
2020-07-17 09:35:00,42.59,42.61,42.57,42.59,247557.0,37.8446,37.8624,37.8269,37.8446,247557.0
2020-07-17 09:40:00,42.58,42.59,42.53,42.53,342356.0,37.8358,37.8446,37.7913,37.7913,342356.0
2020-07-17 09:45:00,42.54,42.56,42.5,42.53,339656.0,37.8002,37.818,37.7647,37.7913,339656.0
2020-07-17 09:50:00,42.53,42.55,42.5,42.51,214741.0,37.7913,37.8091,37.7647,37.7736,214741.0
2020-07-17 09:55:00,42.51,42.52,42.5,42.52,159375.0,37.7736,37.7824,37.7647,37.7824,159375.0
2020-07-17 10:00:00,42.51,42.53,42.46,42.49,235953.0,37.7736,37.7913,37.7291,37.7558,235953.0
2020-07-17 10:05:00,42.48,42.52,42.48,42.51,143816.0,37.7469,37.7824,37.7469,37.7736,143816.0
2020-07-17 10:10:00,42.5,42.56,42.49,42.55,318923.0,37.7647,37.818,37.7558,37.8091,318923.0
2020-07-17 10:15:00,42.55,42.57,42.51,42.52,108938.0,37.8091,37.8269,37.7736,37.7824,108938.0
2020-07-17 10:20:00,42.52,42.53,42.46,42.47,204156.0,37.7824,37.7913,37.7291,37.738,204156.0
2020-07-17 10:25:00,42.47,42.48,42.42,42.44,146804.0,37.738,37.7469,37.6936,37.7114,146804.0
2020-07-17 10:30:00,42.44,42.45,42.41,42.43,137905.0,37.7114,37.7202,37.6847,37.7025,137905.0
2020-07-17 10:35:00,42.43,42.47,42.42,42.45,110630.0,37.7025,37.738,37.6936,37.7202,110630.0
2020-07-17 10:40:00,42.45,42.49,42.45,42.46,236850.0,37.7202,37.7558,37.7202,37.7291,236850.0
2020-07-17 10:45:00,42.46,42.47,42.45,42.47,116134.0,37.7291,37.738,37.7202,37.738,116134.0
2020-07-17 10:50:00,42.47,42.48,42.46,42.47,90045.0,37.738,37.7469,37.7291,37.738,90045.0
2020-07-17 10:55:00,42.47,42.49,42.46,42.49,82717.0,37.738,37.7558,37.7291,37.7558,82717.0
2020-07-17 11:00:00,42.48,42.51,42.48,42.48,102604.0,37.7469,37.7736,37.7469,37.7469,102604.0
2020-07-17 11:05:00,42.49,42.52,42.49,42.52,39951.0,37.7558,37.7824,37.7558,37.7824,39951.0
2020-07-17 11:10:00,42.52,42.53,42.5,42.51,73714.0,37.7824,37.7913,37.7647,37.7736,73714.0
2020-07-17 11:15:00,42.5,42.53,42.49,42.51,90999.0,37.7647,37.7913,37.7558,37.7736,90999.0
2020-07-17 11:20:00,42.5,42.52,42.5,42.51,61141.0,37.7647,37.7824,37.7647,37.7736,61141.0
2020-07-17 11:25:00,42.51,42.53,42.5,42.53,95852.0,37.7736,37.7913,37.7647,37.7913,95852.0
2020-07-17 11:30:00,42.53,42.54,42.51,42.52,64008.0,37.7913,37.8002,37.7736,37.7824,64008.0
2020-07-17 11:35:00,42.53,42.54,42.52,42.53,77910.0,37.7913,37.8002,37.7824,37.7913,77910.0
2020-07-17 11:40:00,42.53,42.55,42.51,42.54,74411.0,37.7913,37.8091,37.7736,37.8002,74411.0
2020-07-17 11:45:00,42.54,42.55,42.52,42.55,136110.0,37.8002,37.8091,37.7824,37.8091,136110.0
2020-07-17 11:50:00,42.55,42.6,42.54,42.6,99935.0,37.8091,37.8535,37.8002,37.8535,99935.0
2020-07-17 11:55:00,42.6,42.64,42.6,42.61,75163.0,37.8535,37.8891,37.8535,37.8624,75163.0
2020-07-17 12:00:00,42.61,42.64,42.6,42.63,42241.0,37.8624,37.8891,37.8535,37.8802,42241.0
2020-07-17 12:05:00,42.63,42.65,42.62,42.63,56475.0,37.8802,37.898,37.8713,37.8802,56475.0
2020-07-17 12:10:00,42.63,42.64,42.62,42.62,122014.0,37.8802,37.8891,37.8713,37.8713,122014.0
2020-07-17 12:15:00,42.62,42.65,42.61,42.63,103888.0,37.8713,37.898,37.8624,37.8802,103888.0
2020-07-17 12:20:00,42.64,42.64,42.62,42.63,96747.0,37.8891,37.8891,37.8713,37.8802,96747.0
2020-07-17 12:25:00,42.63,42.63,42.61,42.62,26471.0,37.8802,37.8802,37.8624,37.8713,26471.0
2020-07-17 12:30:00,42.61,42.62,42.59,42.61,58539.0,37.8624,37.8713,37.8446,37.8624,58539.0
2020-07-17 12:35:00,42.61,42.62,42.6,42.61,97896.0,37.8624,37.8713,37.8535,37.8624,97896.0
2020-07-17 12:40:00,42.62,42.63,42.61,42.62,82113.0,37.8713,37.8802,37.8624,37.8713,82113.0
2020-07-17 12:45:00,42.61,42.62,42.6,42.61,122884.0,37.8624,37.8713,37.8535,37.8624,122884.0
2020-07-17 12:50:00,42.61,42.61,42.59,42.61,33203.0,37.8624,37.8624,37.8446,37.8624,33203.0
2020-07-17 12:55:00,42.6,42.61,42.58,42.59,52965.0,37.8535,37.8624,37.8358,37.8446,52965.0
2020-07-17 13:00:00,42.59,42.6,42.58,42.6,44316.0,37.8446,37.8535,37.8358,37.8535,44316.0
2020-07-17 13:05:00,42.6,42.61,42.59,42.6,79200.0,37.8535,37.8624,37.8446,37.8535,79200.0
2020-07-17 13:10:00,42.61,42.61,42.59,42.59,47134.0,37.8624,37.8624,37.8446,37.8446,47134.0
2020-07-17 13:15:00,42.59,42.61,42.56,42.57,173456.0,37.8446,37.8624,37.818,37.8269,173456.0
2020-07-17 13:20:00,42.57,42.61,42.57,42.6,105989.0,37.8269,37.8624,37.8269,37.8535,105989.0
2020-07-17 13:25:00,42.6,42.61,42.58,42.58,21068.0,37.8535,37.8624,37.8358,37.8358,21068.0
2020-07-17 13:30:00,42.59,42.59,42.55,42.56,28803.0,37.8446,37.8446,37.8091,37.818,28803.0
2020-07-17 13:35:00,42.56,42.57,42.53,42.54,49217.0,37.818,37.8269,37.7913,37.8002,49217.0
2020-07-17 13:40:00,42.54,42.57,42.53,42.56,373329.0,37.8002,37.8269,37.7913,37.818,373329.0
2020-07-17 13:45:00,42.57,42.59,42.55,42.59,246811.0,37.8269,37.8446,37.8091,37.8446,246811.0
2020-07-17 13:50:00,42.59,42.59,42.56,42.57,90113.0,37.8446,37.8446,37.818,37.8269,90113.0
2020-07-17 13:55:00,42.57,42.58,42.56,42.56,61414.0,37.8269,37.8358,37.818,37.818,61414.0
2020-07-17 14:00:00,42.57,42.59,42.56,42.59,34219.0,37.8269,37.8446,37.818,37.8446,34219.0
2020-07-17 14:05:00,42.59,42.6,42.58,42.59,27415.0,37.8446,37.8535,37.8358,37.8446,27415.0
2020-07-17 14:10:00,42.59,42.61,42.59,42.6,32457.0,37.8446,37.8624,37.8446,37.8535,32457.0
2020-07-17 14:15:00,42.6,42.61,42.6,42.61,34549.0,37.8535,37.8624,37.8535,37.8624,34549.0
2020-07-17 14:20:00,42.61,42.62,42.58,42.59,69714.0,37.8624,37.8713,37.8358,37.8446,69714.0
2020-07-17 14:25:00,42.6,42.61,42.58,42.59,86966.0,37.8535,37.8624,37.8358,37.8446,86966.0
2020-07-17 14:30:00,42.59,42.59,42.56,42.57,63476.0,37.8446,37.8446,37.818,37.8269,63476.0
2020-07-17 14:35:00,42.57,42.57,42.55,42.55,97816.0,37.8269,37.8269,37.8091,37.8091,97816.0
2020-07-17 14:40:00,42.55,42.57,42.55,42.56,51965.0,37.8091,37.8269,37.8091,37.818,51965.0
2020-07-17 14:45:00,42.57,42.58,42.55,42.57,117522.0,37.8269,37.8358,37.8091,37.8269,117522.0
2020-07-17 14:50:00,42.57,42.58,42.56,42.57,44592.0,37.8269,37.8358,37.818,37.8269,44592.0
2020-07-17 14:55:00,42.56,42.57,42.54,42.54,61262.0,37.818,37.8269,37.8002,37.8002,61262.0
2020-07-17 15:00:00,42.54,42.54,42.52,42.53,106140.0,37.8002,37.8002,37.7824,37.7913,106140.0
2020-07-17 15:05:00,42.53,42.57,42.52,42.55,80784.0,37.7913,37.8269,37.7824,37.8091,80784.0
2020-07-17 15:10:00,42.55,42.56,42.53,42.55,91533.0,37.8091,37.818,37.7913,37.8091,91533.0
2020-07-17 15:15:00,42.55,42.59,42.54,42.59,96278.0,37.8091,37.8446,37.8002,37.8446,96278.0
2020-07-17 15:20:00,42.59,42.59,42.54,42.55,356465.0,37.8446,37.8446,37.8002,37.8091,356465.0
2020-07-17 15:25:00,42.55,42.56,42.52,42.52,441969.0,37.8091,37.818,37.7824,37.7824,441969.0
2020-07-17 15:30:00,42.52,42.53,42.5,42.51,151779.0,37.7824,37.7913,37.7647,37.7736,151779.0
2020-07-17 15:35:00,42.51,42.53,42.48,42.51,660434.0,37.7736,37.7913,37.7469,37.7736,660434.0
2020-07-17 15:40:00,42.51,42.54,42.5,42.53,302196.0,37.7736,37.8002,37.7647,37.7913,302196.0
2020-07-17 15:45:00,42.53,42.54,42.51,42.54,279576.0,37.7913,37.8002,37.7736,37.8002,279576.0
2020-07-17 15:50:00,42.53,42.56,42.51,42.55,610736.0,37.7913,37.818,37.7736,37.8091,610736.0
2020-07-17 15:55:00,42.55,42.61,42.55,42.56,1435105.0,37.8091,37.8624,37.8091,37.818,1435105.0
2020-07-20 09:30:00,42.94,42.98,42.89,42.91,916129.0,38.1557,38.1912,38.1112,38.129,916129.0
2020-07-20 09:35:00,42.91,42.92,42.81,42.88,347915.0,38.129,38.1379,38.0401,38.1023,347915.0
2020-07-20 09:40:00,42.88,42.89,42.84,42.88,585863.0,38.1023,38.1112,38.0668,38.1023,585863.0
2020-07-20 09:45:00,42.87,42.9,42.85,42.86,228783.0,38.0934,38.1201,38.0757,38.0846,228783.0
2020-07-20 09:50:00,42.85,42.88,42.84,42.86,128980.0,38.0757,38.1023,38.0668,38.0846,128980.0
2020-07-20 09:55:00,42.87,42.87,42.82,42.86,157072.0,38.0934,38.0934,38.049,38.0846,157072.0
2020-07-20 10:00:00,42.86,42.89,42.83,42.88,124730.0,38.0846,38.1112,38.0579,38.1023,124730.0
2020-07-20 10:05:00,42.89,42.92,42.88,42.91,54812.0,38.1112,38.1379,38.1023,38.129,54812.0
2020-07-20 10:10:00,42.91,42.92,42.88,42.91,150610.0,38.129,38.1379,38.1023,38.129,150610.0
2020-07-20 10:15:00,42.91,42.94,42.91,42.93,35267.0,38.129,38.1557,38.129,38.1468,35267.0
2020-07-20 10:20:00,42.94,43.02,42.93,43.02,261141.0,38.1557,38.2267,38.1468,38.2267,261141.0
2020-07-20 10:25:00,43.03,43.05,43.0,43.04,239294.0,38.2356,38.2534,38.209,38.2445,239294.0
2020-07-20 10:30:00,43.05,43.05,43.0,43.01,81104.0,38.2534,38.2534,38.209,38.2179,81104.0
2020-07-20 10:35:00,43.02,43.07,43.02,43.05,209375.0,38.2267,38.2712,38.2267,38.2534,209375.0
2020-07-20 10:40:00,43.05,43.08,43.04,43.04,128182.0,38.2534,38.2801,38.2445,38.2445,128182.0
2020-07-20 10:45:00,43.04,43.05,43.03,43.04,72720.0,38.2445,38.2534,38.2356,38.2445,72720.0
2020-07-20 10:50:00,43.03,43.04,43.01,43.02,114676.0,38.2356,38.2445,38.2179,38.2267,114676.0
2020-07-20 10:55:00,43.02,43.04,43.0,43.01,68549.0,38.2267,38.2445,38.209,38.2179,68549.0
2020-07-20 11:00:00,43.02,43.03,43.0,43.02,108485.0,38.2267,38.2356,38.209,38.2267,108485.0
2020-07-20 11:05:00,43.02,43.03,43.01,43.03,54206.0,38.2267,38.2356,38.2179,38.2356,54206.0
2020-07-20 11:10:00,43.03,43.06,43.03,43.03,109396.0,38.2356,38.2623,38.2356,38.2356,109396.0
2020-07-20 11:15:00,43.04,43.06,43.03,43.05,88066.0,38.2445,38.2623,38.2356,38.2534,88066.0
2020-07-20 11:20:00,43.05,43.06,43.01,43.03,67060.0,38.2534,38.2623,38.2179,38.2356,67060.0
2020-07-20 11:25:00,43.02,43.09,43.02,43.09,129761.0,38.2267,38.2889,38.2267,38.2889,129761.0
2020-07-20 11:30:00,43.09,43.09,43.06,43.06,89239.0,38.2889,38.2889,38.2623,38.2623,89239.0
2020-07-20 11:35:00,43.06,43.08,43.04,43.08,72075.0,38.2623,38.2801,38.2445,38.2801,72075.0
2020-07-20 11:40:00,43.08,43.09,43.07,43.08,176288.0,38.2801,38.2889,38.2712,38.2801,176288.0
2020-07-20 11:45:00,43.08,43.1,43.07,43.09,65586.0,38.2801,38.2978,38.2712,38.2889,65586.0
2020-07-20 11:50:00,43.08,43.08,43.06,43.07,37958.0,38.2801,38.2801,38.2623,38.2712,37958.0
2020-07-20 11:55:00,43.07,43.07,43.05,43.07,33260.0,38.2712,38.2712,38.2534,38.2712,33260.0
2020-07-20 12:00:00,43.07,43.08,43.05,43.07,152484.0,38.2712,38.2801,38.2534,38.2712,152484.0
2020-07-20 12:05:00,43.08,43.08,43.05,43.05,25213.0,38.2801,38.2801,38.2534,38.2534,25213.0
2020-07-20 12:10:00,43.06,43.07,43.05,43.07,60356.0,38.2623,38.2712,38.2534,38.2712,60356.0
2020-07-20 12:15:00,43.07,43.07,43.06,43.06,24022.0,38.2712,38.2712,38.2623,38.2623,24022.0
2020-07-20 12:20:00,43.07,43.08,43.03,43.04,269885.0,38.2712,38.2801,38.2356,38.2445,269885.0
2020-07-20 12:25:00,43.03,43.04,43.01,43.02,27161.0,38.2356,38.2445,38.2179,38.2267,27161.0
2020-07-20 12:30:00,43.02,43.03,43.0,43.02,37635.0,38.2267,38.2356,38.209,38.2267,37635.0
2020-07-20 12:35:00,43.02,43.04,43.02,43.03,50852.0,38.2267,38.2445,38.2267,38.2356,50852.0
2020-07-20 12:40:00,43.03,43.05,43.02,43.05,293101.0,38.2356,38.2534,38.2267,38.2534,293101.0
2020-07-20 12:45:00,43.05,43.06,43.05,43.05,23062.0,38.2534,38.2623,38.2534,38.2534,23062.0
2020-07-20 12:50:00,43.05,43.06,43.05,43.05,24217.0,38.2534,38.2623,38.2534,38.2534,24217.0
2020-07-20 12:55:00,43.06,43.06,43.04,43.06,39848.0,38.2623,38.2623,38.2445,38.2623,39848.0
2020-07-20 13:00:00,43.06,43.06,43.04,43.05,25737.0,38.2623,38.2623,38.2445,38.2534,25737.0
2020-07-20 13:05:00,43.04,43.06,43.04,43.04,11635.0,38.2445,38.2623,38.2445,38.2445,11635.0
2020-07-20 13:10:00,43.04,43.05,43.03,43.03,37174.0,38.2445,38.2534,38.2356,38.2356,37174.0
2020-07-20 13:15:00,43.04,43.06,43.03,43.05,19530.0,38.2445,38.2623,38.2356,38.2534,19530.0
2020-07-20 13:20:00,43.05,43.06,43.04,43.05,23429.0,38.2534,38.2623,38.2445,38.2534,23429.0
2020-07-20 13:25:00,43.05,43.05,43.04,43.05,13102.0,38.2534,38.2534,38.2445,38.2534,13102.0
2020-07-20 13:30:00,43.05,43.06,43.05,43.06,21628.0,38.2534,38.2623,38.2534,38.2623,21628.0
2020-07-20 13:35:00,43.06,43.07,43.05,43.07,22807.0,38.2623,38.2712,38.2534,38.2712,22807.0
2020-07-20 13:40:00,43.07,43.1,43.06,43.09,50045.0,38.2712,38.2978,38.2623,38.2889,50045.0
2020-07-20 13:45:00,43.09,43.1,43.08,43.09,51142.0,38.2889,38.2978,38.2801,38.2889,51142.0
2020-07-20 13:50:00,43.09,43.1,43.08,43.1,66179.0,38.2889,38.2978,38.2801,38.2978,66179.0
2020-07-20 13:55:00,43.1,43.1,43.08,43.09,66299.0,38.2978,38.2978,38.2801,38.2889,66299.0
2020-07-20 14:00:00,43.08,43.09,43.07,43.08,32542.0,38.2801,38.2889,38.2712,38.2801,32542.0
2020-07-20 14:05:00,43.08,43.08,43.06,43.07,241372.0,38.2801,38.2801,38.2623,38.2712,241372.0
2020-07-20 14:10:00,43.07,43.08,43.06,43.07,53038.0,38.2712,38.2801,38.2623,38.2712,53038.0
2020-07-20 14:15:00,43.07,43.07,43.05,43.06,80406.0,38.2712,38.2712,38.2534,38.2623,80406.0
2020-07-20 14:20:00,43.06,43.07,43.05,43.07,115889.0,38.2623,38.2712,38.2534,38.2712,115889.0
2020-07-20 14:25:00,43.07,43.08,43.06,43.08,147801.0,38.2712,38.2801,38.2623,38.2801,147801.0
2020-07-20 14:30:00,43.07,43.11,43.07,43.11,368487.0,38.2712,38.3067,38.2712,38.3067,368487.0
2020-07-20 14:35:00,43.1,43.11,43.08,43.09,47024.0,38.2978,38.3067,38.2801,38.2889,47024.0
2020-07-20 14:40:00,43.09,43.1,43.08,43.09,77421.0,38.2889,38.2978,38.2801,38.2889,77421.0
2020-07-20 14:45:00,43.09,43.1,43.06,43.08,174414.0,38.2889,38.2978,38.2623,38.2801,174414.0
2020-07-20 14:50:00,43.08,43.09,43.07,43.07,194115.0,38.2801,38.2889,38.2712,38.2712,194115.0
2020-07-20 14:55:00,43.08,43.08,43.06,43.07,243117.0,38.2801,38.2801,38.2623,38.2712,243117.0
2020-07-20 15:00:00,43.08,43.09,43.06,43.09,277444.0,38.2801,38.2889,38.2623,38.2889,277444.0
2020-07-20 15:05:00,43.09,43.09,43.06,43.06,111559.0,38.2889,38.2889,38.2623,38.2623,111559.0
2020-07-20 15:10:00,43.07,43.07,43.05,43.07,54247.0,38.2712,38.2712,38.2534,38.2712,54247.0
2020-07-20 15:15:00,43.07,43.11,43.06,43.11,201529.0,38.2712,38.3067,38.2623,38.3067,201529.0
2020-07-20 15:20:00,43.11,43.11,43.1,43.1,61943.0,38.3067,38.3067,38.2978,38.2978,61943.0
2020-07-20 15:25:00,43.1,43.12,43.09,43.12,215020.0,38.2978,38.3156,38.2889,38.3156,215020.0
2020-07-20 15:30:00,43.11,43.15,43.11,43.15,304561.0,38.3067,38.3423,38.3067,38.3423,304561.0
2020-07-20 15:35:00,43.15,43.16,43.14,43.15,116663.0,38.3423,38.3511,38.3334,38.3423,116663.0
2020-07-20 15:40:00,43.15,43.17,43.14,43.16,514822.0,38.3423,38.36,38.3334,38.3511,514822.0
2020-07-20 15:45:00,43.16,43.17,43.14,43.15,376881.0,38.3511,38.36,38.3334,38.3423,376881.0
2020-07-20 15:50:00,43.16,43.18,43.14,43.15,1024786.0,38.3511,38.3689,38.3334,38.3423,1024786.0
2020-07-20 15:55:00,43.16,43.23,43.1,43.13,3561940.0,38.3511,38.4133,38.2978,38.3245,3561940.0
2020-07-21 09:30:00,43.72,43.74,43.6,43.63,692104.0,38.8487,38.8665,38.7421,38.7688,692104.0
2020-07-21 09:35:00,43.63,43.64,43.52,43.53,451280.0,38.7688,38.7777,38.671,38.6799,451280.0
2020-07-21 09:40:00,43.53,43.57,43.5,43.53,811846.0,38.6799,38.7155,38.6533,38.6799,811846.0
2020-07-21 09:45:00,43.55,43.59,43.51,43.58,411691.0,38.6977,38.7332,38.6621,38.7243,411691.0
2020-07-21 09:50:00,43.58,43.68,43.58,43.67,314488.0,38.7243,38.8132,38.7243,38.8043,314488.0
2020-07-21 09:55:00,43.67,43.7,43.63,43.67,370729.0,38.8043,38.831,38.7688,38.8043,370729.0
2020-07-21 10:00:00,43.67,43.67,43.63,43.67,99934.0,38.8043,38.8043,38.7688,38.8043,99934.0
2020-07-21 10:05:00,43.67,43.68,43.58,43.58,78963.0,38.8043,38.8132,38.7243,38.7243,78963.0
2020-07-21 10:10:00,43.57,43.61,43.56,43.58,111028.0,38.7155,38.751,38.7066,38.7243,111028.0
2020-07-21 10:15:00,43.59,43.67,43.58,43.66,106637.0,38.7332,38.8043,38.7243,38.7954,106637.0
2020-07-21 10:20:00,43.66,43.7,43.65,43.68,104641.0,38.7954,38.831,38.7865,38.8132,104641.0
2020-07-21 10:25:00,43.67,43.68,43.51,43.54,317547.0,38.8043,38.8132,38.6621,38.6888,317547.0
2020-07-21 10:30:00,43.53,43.59,43.53,43.57,74917.0,38.6799,38.7332,38.6799,38.7155,74917.0
2020-07-21 10:35:00,43.58,43.58,43.53,43.58,72086.0,38.7243,38.7243,38.6799,38.7243,72086.0
2020-07-21 10:40:00,43.57,43.61,43.54,43.55,234007.0,38.7155,38.751,38.6888,38.6977,234007.0
2020-07-21 10:45:00,43.56,43.62,43.56,43.61,141481.0,38.7066,38.7599,38.7066,38.751,141481.0
2020-07-21 10:50:00,43.62,43.66,43.61,43.65,117043.0,38.7599,38.7954,38.751,38.7865,117043.0
2020-07-21 10:55:00,43.66,43.68,43.63,43.64,163784.0,38.7954,38.8132,38.7688,38.7777,163784.0
2020-07-21 11:00:00,43.64,43.66,43.63,43.64,130474.0,38.7777,38.7954,38.7688,38.7777,130474.0
2020-07-21 11:05:00,43.64,43.66,43.6,43.61,165859.0,38.7777,38.7954,38.7421,38.751,165859.0
2020-07-21 11:10:00,43.61,43.62,43.56,43.61,288250.0,38.751,38.7599,38.7066,38.751,288250.0
2020-07-21 11:15:00,43.61,43.65,43.6,43.64,150483.0,38.751,38.7865,38.7421,38.7777,150483.0
2020-07-21 11:20:00,43.64,43.64,43.62,43.64,115286.0,38.7777,38.7777,38.7599,38.7777,115286.0
2020-07-21 11:25:00,43.64,43.65,43.6,43.63,150905.0,38.7777,38.7865,38.7421,38.7688,150905.0
2020-07-21 11:30:00,43.63,43.65,43.6,43.63,255050.0,38.7688,38.7865,38.7421,38.7688,255050.0
2020-07-21 11:35:00,43.63,43.63,43.58,43.59,106128.0,38.7688,38.7688,38.7243,38.7332,106128.0
2020-07-21 11:40:00,43.59,43.62,43.58,43.6,226498.0,38.7332,38.7599,38.7243,38.7421,226498.0
2020-07-21 11:45:00,43.61,43.61,43.54,43.55,198952.0,38.751,38.751,38.6888,38.6977,198952.0
2020-07-21 11:50:00,43.55,43.57,43.54,43.54,178262.0,38.6977,38.7155,38.6888,38.6888,178262.0
2020-07-21 11:55:00,43.54,43.55,43.49,43.54,393583.0,38.6888,38.6977,38.6444,38.6888,393583.0
2020-07-21 12:00:00,43.53,43.56,43.53,43.54,136037.0,38.6799,38.7066,38.6799,38.6888,136037.0
2020-07-21 12:05:00,43.55,43.55,43.51,43.52,100345.0,38.6977,38.6977,38.6621,38.671,100345.0
2020-07-21 12:10:00,43.52,43.53,43.5,43.52,157520.0,38.671,38.6799,38.6533,38.671,157520.0
2020-07-21 12:15:00,43.51,43.53,43.5,43.52,78374.0,38.6621,38.6799,38.6533,38.671,78374.0
2020-07-21 12:20:00,43.52,43.54,43.51,43.52,85532.0,38.671,38.6888,38.6621,38.671,85532.0
2020-07-21 12:25:00,43.52,43.56,43.52,43.56,121060.0,38.671,38.7066,38.671,38.7066,121060.0
2020-07-21 12:30:00,43.55,43.57,43.55,43.57,46153.0,38.6977,38.7155,38.6977,38.7155,46153.0
2020-07-21 12:35:00,43.57,43.57,43.54,43.55,146150.0,38.7155,38.7155,38.6888,38.6977,146150.0
2020-07-21 12:40:00,43.55,43.59,43.54,43.58,111642.0,38.6977,38.7332,38.6888,38.7243,111642.0
2020-07-21 12:45:00,43.58,43.59,43.53,43.54,70372.0,38.7243,38.7332,38.6799,38.6888,70372.0
2020-07-21 12:50:00,43.54,43.57,43.53,43.55,195399.0,38.6888,38.7155,38.6799,38.6977,195399.0
2020-07-21 12:55:00,43.56,43.57,43.54,43.55,344096.0,38.7066,38.7155,38.6888,38.6977,344096.0
2020-07-21 13:00:00,43.55,43.56,43.53,43.55,70702.0,38.6977,38.7066,38.6799,38.6977,70702.0
2020-07-21 13:05:00,43.55,43.56,43.53,43.55,33380.0,38.6977,38.7066,38.6799,38.6977,33380.0
2020-07-21 13:10:00,43.55,43.56,43.52,43.52,26807.0,38.6977,38.7066,38.671,38.671,26807.0
2020-07-21 13:15:00,43.52,43.55,43.5,43.55,37723.0,38.671,38.6977,38.6533,38.6977,37723.0
2020-07-21 13:20:00,43.55,43.55,43.52,43.53,62451.0,38.6977,38.6977,38.671,38.6799,62451.0
2020-07-21 13:25:00,43.54,43.55,43.52,43.55,59102.0,38.6888,38.6977,38.671,38.6977,59102.0
2020-07-21 13:30:00,43.55,43.57,43.54,43.56,74250.0,38.6977,38.7155,38.6888,38.7066,74250.0
2020-07-21 13:35:00,43.56,43.57,43.54,43.55,41876.0,38.7066,38.7155,38.6888,38.6977,41876.0
2020-07-21 13:40:00,43.55,43.57,43.55,43.55,33527.0,38.6977,38.7155,38.6977,38.6977,33527.0
2020-07-21 13:45:00,43.55,43.58,43.55,43.58,28079.0,38.6977,38.7243,38.6977,38.7243,28079.0
2020-07-21 13:50:00,43.57,43.59,43.56,43.57,104127.0,38.7155,38.7332,38.7066,38.7155,104127.0
2020-07-21 13:55:00,43.57,43.57,43.52,43.53,424882.0,38.7155,38.7155,38.671,38.6799,424882.0
2020-07-21 14:00:00,43.54,43.56,43.53,43.54,170847.0,38.6888,38.7066,38.6799,38.6888,170847.0
2020-07-21 14:05:00,43.54,43.58,43.54,43.58,48539.0,38.6888,38.7243,38.6888,38.7243,48539.0
2020-07-21 14:10:00,43.58,43.58,43.54,43.55,82599.0,38.7243,38.7243,38.6888,38.6977,82599.0
2020-07-21 14:15:00,43.55,43.58,43.54,43.55,174041.0,38.6977,38.7243,38.6888,38.6977,174041.0
2020-07-21 14:20:00,43.55,43.58,43.55,43.57,22328.0,38.6977,38.7243,38.6977,38.7155,22328.0
2020-07-21 14:25:00,43.57,43.58,43.56,43.57,16784.0,38.7155,38.7243,38.7066,38.7155,16784.0
2020-07-21 14:30:00,43.56,43.57,43.55,43.55,54906.0,38.7066,38.7155,38.6977,38.6977,54906.0
2020-07-21 14:35:00,43.55,43.56,43.54,43.55,59502.0,38.6977,38.7066,38.6888,38.6977,59502.0
2020-07-21 14:40:00,43.55,43.57,43.55,43.57,47421.0,38.6977,38.7155,38.6977,38.7155,47421.0
2020-07-21 14:45:00,43.57,43.58,43.55,43.58,95080.0,38.7155,38.7243,38.6977,38.7243,95080.0
2020-07-21 14:50:00,43.58,43.58,43.56,43.57,85638.0,38.7243,38.7243,38.7066,38.7155,85638.0
2020-07-21 14:55:00,43.56,43.57,43.53,43.54,420255.0,38.7066,38.7155,38.6799,38.6888,420255.0
2020-07-21 15:00:00,43.55,43.6,43.54,43.58,111304.0,38.6977,38.7421,38.6888,38.7243,111304.0
2020-07-21 15:05:00,43.59,43.59,43.53,43.54,111954.0,38.7332,38.7332,38.6799,38.6888,111954.0
2020-07-21 15:10:00,43.54,43.54,43.45,43.51,1149951.0,38.6888,38.6888,38.6088,38.6621,1149951.0
2020-07-21 15:15:00,43.5,43.51,43.47,43.49,449614.0,38.6533,38.6621,38.6266,38.6444,449614.0
2020-07-21 15:20:00,43.5,43.54,43.49,43.54,234608.0,38.6533,38.6888,38.6444,38.6888,234608.0
2020-07-21 15:25:00,43.54,43.57,43.51,43.52,167864.0,38.6888,38.7155,38.6621,38.671,167864.0
2020-07-21 15:30:00,43.52,43.54,43.5,43.51,95139.0,38.671,38.6888,38.6533,38.6621,95139.0
2020-07-21 15:35:00,43.51,43.51,43.46,43.46,200477.0,38.6621,38.6621,38.6177,38.6177,200477.0
2020-07-21 15:40:00,43.46,43.46,43.43,43.44,304753.0,38.6177,38.6177,38.5911,38.5999,304753.0
2020-07-21 15:45:00,43.44,43.46,43.42,43.45,410491.0,38.5999,38.6177,38.5822,38.6088,410491.0
2020-07-21 15:50:00,43.44,43.44,43.38,43.43,629151.0,38.5999,38.5999,38.5466,38.5911,629151.0
2020-07-21 15:55:00,43.43,43.45,43.29,43.38,3484657.0,38.5911,38.6088,38.4667,38.5466,3484657.0
2020-07-22 09:30:00,42.94,43.0,42.89,42.9,542845.0,38.1557,38.209,38.1112,38.1201,542845.0
2020-07-22 09:35:00,42.91,42.93,42.79,42.87,1075111.0,38.129,38.1468,38.0224,38.0934,1075111.0
2020-07-22 09:40:00,42.88,42.91,42.85,42.88,259493.0,38.1023,38.129,38.0757,38.1023,259493.0
2020-07-22 09:45:00,42.87,42.94,42.85,42.94,153926.0,38.0934,38.1557,38.0757,38.1557,153926.0
2020-07-22 09:50:00,42.94,43.01,42.93,42.98,387861.0,38.1557,38.2179,38.1468,38.1912,387861.0
2020-07-22 09:55:00,42.98,43.01,42.9,42.91,540999.0,38.1912,38.2179,38.1201,38.129,540999.0
2020-07-22 10:00:00,42.91,42.94,42.9,42.92,102812.0,38.129,38.1557,38.1201,38.1379,102812.0
2020-07-22 10:05:00,42.93,42.94,42.89,42.91,88317.0,38.1468,38.1557,38.1112,38.129,88317.0
2020-07-22 10:10:00,42.91,42.94,42.88,42.9,74471.0,38.129,38.1557,38.1023,38.1201,74471.0
2020-07-22 10:15:00,42.89,42.94,42.89,42.93,89470.0,38.1112,38.1557,38.1112,38.1468,89470.0
2020-07-22 10:20:00,42.92,42.96,42.89,42.92,114337.0,38.1379,38.1734,38.1112,38.1379,114337.0
2020-07-22 10:25:00,42.91,42.92,42.86,42.87,92094.0,38.129,38.1379,38.0846,38.0934,92094.0
2020-07-22 10:30:00,42.86,42.88,42.84,42.86,263501.0,38.0846,38.1023,38.0668,38.0846,263501.0
2020-07-22 10:35:00,42.86,42.92,42.85,42.91,76970.0,38.0846,38.1379,38.0757,38.129,76970.0
2020-07-22 10:40:00,42.91,42.91,42.87,42.88,172967.0,38.129,38.129,38.0934,38.1023,172967.0
2020-07-22 10:45:00,42.88,42.88,42.8,42.81,180637.0,38.1023,38.1023,38.0312,38.0401,180637.0
2020-07-22 10:50:00,42.8,42.8,42.75,42.75,39163.0,38.0312,38.0312,37.9868,37.9868,39163.0
2020-07-22 10:55:00,42.76,42.8,42.76,42.8,177741.0,37.9957,38.0312,37.9957,38.0312,177741.0
2020-07-22 11:00:00,42.79,42.8,42.77,42.79,99733.0,38.0224,38.0312,38.0046,38.0224,99733.0
2020-07-22 11:05:00,42.79,42.8,42.75,42.75,86353.0,38.0224,38.0312,37.9868,37.9868,86353.0
2020-07-22 11:10:00,42.75,42.75,42.68,42.69,209506.0,37.9868,37.9868,37.9246,37.9335,209506.0
2020-07-22 11:15:00,42.68,42.76,42.67,42.73,144154.0,37.9246,37.9957,37.9157,37.969,144154.0
2020-07-22 11:20:00,42.74,42.78,42.72,42.78,170177.0,37.9779,38.0135,37.9602,38.0135,170177.0
2020-07-22 11:25:00,42.78,42.81,42.77,42.8,92133.0,38.0135,38.0401,38.0046,38.0312,92133.0
2020-07-22 11:30:00,42.8,42.83,42.8,42.81,149373.0,38.0312,38.0579,38.0312,38.0401,149373.0
2020-07-22 11:35:00,42.81,42.83,42.8,42.82,111619.0,38.0401,38.0579,38.0312,38.049,111619.0
2020-07-22 11:40:00,42.82,42.84,42.8,42.8,42279.0,38.049,38.0668,38.0312,38.0312,42279.0
2020-07-22 11:45:00,42.81,42.84,42.8,42.82,170446.0,38.0401,38.0668,38.0312,38.049,170446.0
2020-07-22 11:50:00,42.82,42.84,42.81,42.82,69788.0,38.049,38.0668,38.0401,38.049,69788.0
2020-07-22 11:55:00,42.83,42.83,42.79,42.8,108274.0,38.0579,38.0579,38.0224,38.0312,108274.0
2020-07-22 12:00:00,42.8,42.8,42.77,42.77,107236.0,38.0312,38.0312,38.0046,38.0046,107236.0
2020-07-22 12:05:00,42.78,42.78,42.77,42.77,104782.0,38.0135,38.0135,38.0046,38.0046,104782.0
2020-07-22 12:10:00,42.78,42.83,42.78,42.8,521721.0,38.0135,38.0579,38.0135,38.0312,521721.0
2020-07-22 12:15:00,42.8,42.82,42.78,42.79,237586.0,38.0312,38.049,38.0135,38.0224,237586.0
2020-07-22 12:20:00,42.79,42.79,42.75,42.75,209155.0,38.0224,38.0224,37.9868,37.9868,209155.0
2020-07-22 12:25:00,42.75,42.77,42.74,42.75,137393.0,37.9868,38.0046,37.9779,37.9868,137393.0
2020-07-22 12:30:00,42.75,42.76,42.71,42.72,168843.0,37.9868,37.9957,37.9513,37.9602,168843.0
2020-07-22 12:35:00,42.72,42.73,42.7,42.71,98555.0,37.9602,37.969,37.9424,37.9513,98555.0
2020-07-22 12:40:00,42.71,42.71,42.69,42.7,67813.0,37.9513,37.9513,37.9335,37.9424,67813.0
2020-07-22 12:45:00,42.7,42.72,42.69,42.71,188033.0,37.9424,37.9602,37.9335,37.9513,188033.0
2020-07-22 12:50:00,42.72,42.72,42.67,42.67,38696.0,37.9602,37.9602,37.9157,37.9157,38696.0
2020-07-22 12:55:00,42.67,42.71,42.67,42.71,78669.0,37.9157,37.9513,37.9157,37.9513,78669.0
2020-07-22 13:00:00,42.71,42.71,42.67,42.68,73530.0,37.9513,37.9513,37.9157,37.9246,73530.0
2020-07-22 13:05:00,42.68,42.69,42.67,42.68,104824.0,37.9246,37.9335,37.9157,37.9246,104824.0
2020-07-22 13:10:00,42.68,42.72,42.67,42.7,80190.0,37.9246,37.9602,37.9157,37.9424,80190.0
2020-07-22 13:15:00,42.7,42.71,42.68,42.71,49651.0,37.9424,37.9513,37.9246,37.9513,49651.0
2020-07-22 13:20:00,42.71,42.71,42.68,42.69,56233.0,37.9513,37.9513,37.9246,37.9335,56233.0
2020-07-22 13:25:00,42.68,42.69,42.67,42.68,72718.0,37.9246,37.9335,37.9157,37.9246,72718.0
2020-07-22 13:30:00,42.69,42.69,42.65,42.66,79991.0,37.9335,37.9335,37.898,37.9068,79991.0
2020-07-22 13:35:00,42.66,42.66,42.65,42.66,42049.0,37.9068,37.9068,37.898,37.9068,42049.0
2020-07-22 13:40:00,42.65,42.66,42.65,42.66,35788.0,37.898,37.9068,37.898,37.9068,35788.0
2020-07-22 13:45:00,42.66,42.66,42.61,42.64,373808.0,37.9068,37.9068,37.8624,37.8891,373808.0
2020-07-22 13:50:00,42.64,42.66,42.62,42.64,394699.0,37.8891,37.9068,37.8713,37.8891,394699.0
2020-07-22 13:55:00,42.63,42.63,42.51,42.52,1425515.0,37.8802,37.8802,37.7736,37.7824,1425515.0
2020-07-22 14:00:00,42.52,42.6,42.51,42.59,1542128.0,37.7824,37.8535,37.7736,37.8446,1542128.0
2020-07-22 14:05:00,42.58,42.59,42.56,42.57,119885.0,37.8358,37.8446,37.818,37.8269,119885.0
2020-07-22 14:10:00,42.57,42.58,42.54,42.58,138509.0,37.8269,37.8358,37.8002,37.8358,138509.0
2020-07-22 14:15:00,42.58,42.59,42.55,42.58,136766.0,37.8358,37.8446,37.8091,37.8358,136766.0
2020-07-22 14:20:00,42.59,42.6,42.56,42.57,406865.0,37.8446,37.8535,37.818,37.8269,406865.0
2020-07-22 14:25:00,42.57,42.57,42.53,42.56,300327.0,37.8269,37.8269,37.7913,37.818,300327.0
2020-07-22 14:30:00,42.56,42.57,42.52,42.55,110169.0,37.818,37.8269,37.7824,37.8091,110169.0
2020-07-22 14:35:00,42.55,42.58,42.54,42.58,248616.0,37.8091,37.8358,37.8002,37.8358,248616.0
2020-07-22 14:40:00,42.59,42.59,42.56,42.59,389568.0,37.8446,37.8446,37.818,37.8446,389568.0
2020-07-22 14:45:00,42.58,42.61,42.58,42.61,251881.0,37.8358,37.8624,37.8358,37.8624,251881.0
2020-07-22 14:50:00,42.61,42.63,42.6,42.63,120204.0,37.8624,37.8802,37.8535,37.8802,120204.0
2020-07-22 14:55:00,42.64,42.64,42.61,42.62,114960.0,37.8891,37.8891,37.8624,37.8713,114960.0
2020-07-22 15:00:00,42.62,42.67,42.61,42.65,215916.0,37.8713,37.9157,37.8624,37.898,215916.0
2020-07-22 15:05:00,42.65,42.67,42.64,42.66,255047.0,37.898,37.9157,37.8891,37.9068,255047.0
2020-07-22 15:10:00,42.66,42.7,42.64,42.69,128473.0,37.9068,37.9424,37.8891,37.9335,128473.0
2020-07-22 15:15:00,42.68,42.71,42.68,42.71,198392.0,37.9246,37.9513,37.9246,37.9513,198392.0
2020-07-22 15:20:00,42.7,42.71,42.66,42.66,241125.0,37.9424,37.9513,37.9068,37.9068,241125.0
2020-07-22 15:25:00,42.67,42.67,42.62,42.62,141095.0,37.9157,37.9157,37.8713,37.8713,141095.0
2020-07-22 15:30:00,42.63,42.65,42.59,42.62,289834.0,37.8802,37.898,37.8446,37.8713,289834.0
2020-07-22 15:35:00,42.62,42.64,42.61,42.63,123514.0,37.8713,37.8891,37.8624,37.8802,123514.0
2020-07-22 15:40:00,42.63,42.68,42.63,42.68,397656.0,37.8802,37.9246,37.8802,37.9246,397656.0
2020-07-22 15:45:00,42.68,42.79,42.67,42.79,685683.0,37.9246,38.0224,37.9157,38.0224,685683.0
2020-07-22 15:50:00,42.79,42.81,42.74,42.8,1017663.0,38.0224,38.0401,37.9779,38.0312,1017663.0
2020-07-22 15:55:00,42.8,42.83,42.68,42.69,2004870.0,38.0312,38.0579,37.9246,37.9335,2004870.0
2020-07-23 09:30:00,42.7,42.7,42.54,42.55,584687.0,37.9424,37.9424,37.8002,37.8091,584687.0
2020-07-23 09:35:00,42.56,42.62,42.54,42.6,544734.0,37.818,37.8713,37.8002,37.8535,544734.0
2020-07-23 09:40:00,42.6,42.65,42.6,42.64,146323.0,37.8535,37.898,37.8535,37.8891,146323.0
2020-07-23 09:45:00,42.65,42.71,42.65,42.7,56994.0,37.898,37.9513,37.898,37.9424,56994.0
2020-07-23 09:50:00,42.7,42.73,42.69,42.71,102639.0,37.9424,37.969,37.9335,37.9513,102639.0
2020-07-23 09:55:00,42.71,42.75,42.7,42.74,91886.0,37.9513,37.9868,37.9424,37.9779,91886.0
2020-07-23 10:00:00,42.74,42.76,42.7,42.73,185322.0,37.9779,37.9957,37.9424,37.969,185322.0
2020-07-23 10:05:00,42.74,42.76,42.72,42.75,75124.0,37.9779,37.9957,37.9602,37.9868,75124.0
2020-07-23 10:10:00,42.75,42.76,42.66,42.69,138516.0,37.9868,37.9957,37.9068,37.9335,138516.0
2020-07-23 10:15:00,42.68,42.72,42.67,42.68,67377.0,37.9246,37.9602,37.9157,37.9246,67377.0
2020-07-23 10:20:00,42.68,42.69,42.64,42.65,262887.0,37.9246,37.9335,37.8891,37.898,262887.0
2020-07-23 10:25:00,42.65,42.72,42.64,42.72,191629.0,37.898,37.9602,37.8891,37.9602,191629.0
2020-07-23 10:30:00,42.72,42.76,42.71,42.73,163438.0,37.9602,37.9957,37.9513,37.969,163438.0
2020-07-23 10:35:00,42.73,42.8,42.73,42.8,312941.0,37.969,38.0312,37.969,38.0312,312941.0
2020-07-23 10:40:00,42.8,42.83,42.79,42.79,150007.0,38.0312,38.0579,38.0224,38.0224,150007.0
2020-07-23 10:45:00,42.79,42.81,42.77,42.79,41132.0,38.0224,38.0401,38.0046,38.0224,41132.0
2020-07-23 10:50:00,42.79,42.8,42.73,42.73,57268.0,38.0224,38.0312,37.969,37.969,57268.0
2020-07-23 10:55:00,42.74,42.75,42.72,42.73,22976.0,37.9779,37.9868,37.9602,37.969,22976.0
2020-07-23 11:00:00,42.74,42.77,42.71,42.72,97965.0,37.9779,38.0046,37.9513,37.9602,97965.0
2020-07-23 11:05:00,42.72,42.77,42.69,42.77,94753.0,37.9602,38.0046,37.9335,38.0046,94753.0
2020-07-23 11:10:00,42.77,42.8,42.75,42.79,54436.0,38.0046,38.0312,37.9868,38.0224,54436.0
2020-07-23 11:15:00,42.79,42.81,42.76,42.8,32843.0,38.0224,38.0401,37.9957,38.0312,32843.0
2020-07-23 11:20:00,42.8,42.82,42.75,42.76,101666.0,38.0312,38.049,37.9868,37.9957,101666.0
2020-07-23 11:25:00,42.76,42.81,42.76,42.79,145198.0,37.9957,38.0401,37.9957,38.0224,145198.0
2020-07-23 11:30:00,42.79,42.83,42.77,42.8,118716.0,38.0224,38.0579,38.0046,38.0312,118716.0
2020-07-23 11:35:00,42.8,42.83,42.78,42.83,79471.0,38.0312,38.0579,38.0135,38.0579,79471.0
2020-07-23 11:40:00,42.82,42.84,42.8,42.8,88527.0,38.049,38.0668,38.0312,38.0312,88527.0
2020-07-23 11:45:00,42.81,42.82,42.79,42.8,96533.0,38.0401,38.049,38.0224,38.0312,96533.0
2020-07-23 11:50:00,42.8,42.81,42.77,42.79,49262.0,38.0312,38.0401,38.0046,38.0224,49262.0
2020-07-23 11:55:00,42.8,42.8,42.76,42.78,41195.0,38.0312,38.0312,37.9957,38.0135,41195.0
2020-07-23 12:00:00,42.77,42.77,42.73,42.73,36726.0,38.0046,38.0046,37.969,37.969,36726.0
2020-07-23 12:05:00,42.73,42.75,42.68,42.69,149361.0,37.969,37.9868,37.9246,37.9335,149361.0
2020-07-23 12:10:00,42.69,42.72,42.68,42.72,67048.0,37.9335,37.9602,37.9246,37.9602,67048.0
2020-07-23 12:15:00,42.71,42.71,42.68,42.7,49059.0,37.9513,37.9513,37.9246,37.9424,49059.0
2020-07-23 12:20:00,42.69,42.72,42.64,42.65,210887.0,37.9335,37.9602,37.8891,37.898,210887.0
2020-07-23 12:25:00,42.65,42.68,42.62,42.65,348477.0,37.898,37.9246,37.8713,37.898,348477.0
2020-07-23 12:30:00,42.65,42.65,42.6,42.61,325380.0,37.898,37.898,37.8535,37.8624,325380.0
2020-07-23 12:35:00,42.61,42.62,42.58,42.59,123572.0,37.8624,37.8713,37.8358,37.8446,123572.0
2020-07-23 12:40:00,42.59,42.67,42.59,42.64,179617.0,37.8446,37.9157,37.8446,37.8891,179617.0
2020-07-23 12:45:00,42.65,42.65,42.62,42.65,160918.0,37.898,37.898,37.8713,37.898,160918.0
2020-07-23 12:50:00,42.64,42.66,42.61,42.62,100806.0,37.8891,37.9068,37.8624,37.8713,100806.0
2020-07-23 12:55:00,42.62,42.64,42.58,42.63,286912.0,37.8713,37.8891,37.8358,37.8802,286912.0
2020-07-23 13:00:00,42.63,42.66,42.61,42.65,152643.0,37.8802,37.9068,37.8624,37.898,152643.0
2020-07-23 13:05:00,42.65,42.67,42.62,42.64,114246.0,37.898,37.9157,37.8713,37.8891,114246.0
2020-07-23 13:10:00,42.64,42.65,42.62,42.64,99981.0,37.8891,37.898,37.8713,37.8891,99981.0
2020-07-23 13:15:00,42.64,42.65,42.59,42.6,83792.0,37.8891,37.898,37.8446,37.8535,83792.0
2020-07-23 13:20:00,42.6,42.61,42.57,42.59,30363.0,37.8535,37.8624,37.8269,37.8446,30363.0
2020-07-23 13:25:00,42.58,42.61,42.57,42.61,60634.0,37.8358,37.8624,37.8269,37.8624,60634.0
2020-07-23 13:30:00,42.61,42.62,42.55,42.57,165230.0,37.8624,37.8713,37.8091,37.8269,165230.0
2020-07-23 13:35:00,42.57,42.58,42.55,42.55,75747.0,37.8269,37.8358,37.8091,37.8091,75747.0
2020-07-23 13:40:00,42.56,42.56,42.51,42.52,129616.0,37.818,37.818,37.7736,37.7824,129616.0
2020-07-23 13:45:00,42.52,42.56,42.46,42.46,223109.0,37.7824,37.818,37.7291,37.7291,223109.0
2020-07-23 13:50:00,42.46,42.52,42.45,42.46,260901.0,37.7291,37.7824,37.7202,37.7291,260901.0
2020-07-23 13:55:00,42.46,42.5,42.44,42.5,291213.0,37.7291,37.7647,37.7114,37.7647,291213.0
2020-07-23 14:00:00,42.49,42.49,42.42,42.43,238839.0,37.7558,37.7558,37.6936,37.7025,238839.0
2020-07-23 14:05:00,42.43,42.45,42.4,42.41,121474.0,37.7025,37.7202,37.6758,37.6847,121474.0
2020-07-23 14:10:00,42.41,42.42,42.37,42.4,165606.0,37.6847,37.6936,37.6492,37.6758,165606.0
2020-07-23 14:15:00,42.4,42.42,42.35,42.41,207497.0,37.6758,37.6936,37.6314,37.6847,207497.0
2020-07-23 14:20:00,42.41,42.44,42.4,42.44,339064.0,37.6847,37.7114,37.6758,37.7114,339064.0
2020-07-23 14:25:00,42.45,42.46,42.43,42.44,106253.0,37.7202,37.7291,37.7025,37.7114,106253.0
2020-07-23 14:30:00,42.44,42.51,42.42,42.5,124716.0,37.7114,37.7736,37.6936,37.7647,124716.0
2020-07-23 14:35:00,42.5,42.51,42.42,42.42,137144.0,37.7647,37.7736,37.6936,37.6936,137144.0
2020-07-23 14:40:00,42.42,42.47,42.42,42.46,171555.0,37.6936,37.738,37.6936,37.7291,171555.0
2020-07-23 14:45:00,42.46,42.48,42.43,42.47,161968.0,37.7291,37.7469,37.7025,37.738,161968.0
2020-07-23 14:50:00,42.46,42.48,42.46,42.47,141419.0,37.7291,37.7469,37.7291,37.738,141419.0
2020-07-23 14:55:00,42.46,42.47,42.44,42.47,234971.0,37.7291,37.738,37.7114,37.738,234971.0
2020-07-23 15:00:00,42.47,42.48,42.45,42.47,100994.0,37.738,37.7469,37.7202,37.738,100994.0
2020-07-23 15:05:00,42.48,42.5,42.43,42.43,221650.0,37.7469,37.7647,37.7025,37.7025,221650.0
2020-07-23 15:10:00,42.44,42.49,42.43,42.48,74025.0,37.7114,37.7558,37.7025,37.7469,74025.0
2020-07-23 15:15:00,42.47,42.52,42.46,42.5,103931.0,37.738,37.7824,37.7291,37.7647,103931.0
2020-07-23 15:20:00,42.5,42.51,42.45,42.46,219223.0,37.7647,37.7736,37.7202,37.7291,219223.0
2020-07-23 15:25:00,42.46,42.49,42.42,42.47,185259.0,37.7291,37.7558,37.6936,37.738,185259.0
2020-07-23 15:30:00,42.47,42.48,42.4,42.47,482894.0,37.738,37.7469,37.6758,37.738,482894.0
2020-07-23 15:35:00,42.47,42.49,42.43,42.46,306426.0,37.738,37.7558,37.7025,37.7291,306426.0
2020-07-23 15:40:00,42.45,42.49,42.44,42.46,170831.0,37.7202,37.7558,37.7114,37.7291,170831.0
2020-07-23 15:45:00,42.46,42.49,42.44,42.46,205283.0,37.7291,37.7558,37.7114,37.7291,205283.0
2020-07-23 15:50:00,42.45,42.47,42.4,42.47,1177585.0,37.7202,37.738,37.6758,37.738,1177585.0
2020-07-23 15:55:00,42.46,42.47,42.35,42.45,3701509.0,37.7291,37.738,37.6314,37.7202,3701509.0
2020-07-24 09:30:00,41.8,41.91,41.76,41.85,770245.0,37.1427,37.2404,37.1071,37.1871,770245.0
2020-07-24 09:35:00,41.85,41.85,41.73,41.75,640114.0,37.1871,37.1871,37.0805,37.0982,640114.0
2020-07-24 09:40:00,41.76,41.78,41.71,41.75,852216.0,37.1071,37.1249,37.0627,37.0982,852216.0
2020-07-24 09:45:00,41.74,41.78,41.71,41.77,374477.0,37.0894,37.1249,37.0627,37.116,374477.0
2020-07-24 09:50:00,41.77,41.87,41.76,41.81,912878.0,37.116,37.2049,37.1071,37.1516,912878.0
2020-07-24 09:55:00,41.81,41.85,41.8,41.84,183888.0,37.1516,37.1871,37.1427,37.1782,183888.0
2020-07-24 10:00:00,41.84,41.9,41.84,41.89,493749.0,37.1782,37.2315,37.1782,37.2226,493749.0
2020-07-24 10:05:00,41.89,41.97,41.87,41.94,438435.0,37.2226,37.2937,37.2049,37.2671,438435.0
2020-07-24 10:10:00,41.94,41.95,41.89,41.92,153762.0,37.2671,37.276,37.2226,37.2493,153762.0
2020-07-24 10:15:00,41.92,41.99,41.91,41.96,323672.0,37.2493,37.3115,37.2404,37.2848,323672.0
2020-07-24 10:20:00,41.96,41.98,41.94,41.96,369526.0,37.2848,37.3026,37.2671,37.2848,369526.0
2020-07-24 10:25:00,41.96,41.98,41.92,41.94,247651.0,37.2848,37.3026,37.2493,37.2671,247651.0
2020-07-24 10:30:00,41.95,41.95,41.85,41.87,263887.0,37.276,37.276,37.1871,37.2049,263887.0
2020-07-24 10:35:00,41.87,41.92,41.8,41.82,160763.0,37.2049,37.2493,37.1427,37.1604,160763.0
2020-07-24 10:40:00,41.82,41.88,41.81,41.83,291021.0,37.1604,37.2138,37.1516,37.1693,291021.0
2020-07-24 10:45:00,41.84,41.87,41.8,41.85,204864.0,37.1782,37.2049,37.1427,37.1871,204864.0
2020-07-24 10:50:00,41.84,41.95,41.82,41.95,95325.0,37.1782,37.276,37.1604,37.276,95325.0
2020-07-24 10:55:00,41.94,41.96,41.92,41.96,161375.0,37.2671,37.2848,37.2493,37.2848,161375.0
2020-07-24 11:00:00,41.96,41.98,41.91,41.91,115353.0,37.2848,37.3026,37.2404,37.2404,115353.0
2020-07-24 11:05:00,41.91,41.95,41.9,41.94,125668.0,37.2404,37.276,37.2315,37.2671,125668.0
2020-07-24 11:10:00,41.94,41.96,41.93,41.94,119040.0,37.2671,37.2848,37.2582,37.2671,119040.0
2020-07-24 11:15:00,41.94,41.96,41.92,41.93,133494.0,37.2671,37.2848,37.2493,37.2582,133494.0
2020-07-24 11:20:00,41.94,41.95,41.89,41.9,122740.0,37.2671,37.276,37.2226,37.2315,122740.0
2020-07-24 11:25:00,41.91,41.95,41.91,41.95,59471.0,37.2404,37.276,37.2404,37.276,59471.0
2020-07-24 11:30:00,41.95,41.96,41.88,41.89,159433.0,37.276,37.2848,37.2138,37.2226,159433.0
2020-07-24 11:35:00,41.9,41.91,41.86,41.89,218627.0,37.2315,37.2404,37.196,37.2226,218627.0
2020-07-24 11:40:00,41.89,41.95,41.88,41.95,105542.0,37.2226,37.276,37.2138,37.276,105542.0
2020-07-24 11:45:00,41.95,41.96,41.89,41.89,122830.0,37.276,37.2848,37.2226,37.2226,122830.0
2020-07-24 11:50:00,41.9,41.92,41.89,41.9,99825.0,37.2315,37.2493,37.2226,37.2315,99825.0
2020-07-24 11:55:00,41.9,41.94,41.87,41.93,160189.0,37.2315,37.2671,37.2049,37.2582,160189.0
2020-07-24 12:00:00,41.93,41.94,41.89,41.9,57184.0,37.2582,37.2671,37.2226,37.2315,57184.0
2020-07-24 12:05:00,41.91,41.91,41.86,41.9,87112.0,37.2404,37.2404,37.196,37.2315,87112.0
2020-07-24 12:10:00,41.9,41.92,41.87,41.89,99990.0,37.2315,37.2493,37.2049,37.2226,99990.0
2020-07-24 12:15:00,41.88,41.89,41.85,41.88,121815.0,37.2138,37.2226,37.1871,37.2138,121815.0
2020-07-24 12:20:00,41.88,41.91,41.87,41.88,106346.0,37.2138,37.2404,37.2049,37.2138,106346.0
2020-07-24 12:25:00,41.88,41.94,41.87,41.93,79569.0,37.2138,37.2671,37.2049,37.2582,79569.0
2020-07-24 12:30:00,41.93,41.94,41.91,41.93,41998.0,37.2582,37.2671,37.2404,37.2582,41998.0
2020-07-24 12:35:00,41.93,41.94,41.91,41.92,68397.0,37.2582,37.2671,37.2404,37.2493,68397.0
2020-07-24 12:40:00,41.92,41.92,41.9,41.92,72936.0,37.2493,37.2493,37.2315,37.2493,72936.0
2020-07-24 12:45:00,41.92,41.93,41.9,41.91,83927.0,37.2493,37.2582,37.2315,37.2404,83927.0
2020-07-24 12:50:00,41.91,41.93,41.9,41.91,60555.0,37.2404,37.2582,37.2315,37.2404,60555.0
2020-07-24 12:55:00,41.91,41.93,41.88,41.91,169548.0,37.2404,37.2582,37.2138,37.2404,169548.0
2020-07-24 13:00:00,41.91,41.93,41.9,41.91,120905.0,37.2404,37.2582,37.2315,37.2404,120905.0
2020-07-24 13:05:00,41.91,41.92,41.86,41.88,81847.0,37.2404,37.2493,37.196,37.2138,81847.0
2020-07-24 13:10:00,41.88,41.89,41.83,41.84,134916.0,37.2138,37.2226,37.1693,37.1782,134916.0
2020-07-24 13:15:00,41.84,41.88,41.83,41.87,121264.0,37.1782,37.2138,37.1693,37.2049,121264.0
2020-07-24 13:20:00,41.87,41.89,41.86,41.88,114210.0,37.2049,37.2226,37.196,37.2138,114210.0
2020-07-24 13:25:00,41.89,41.91,41.88,41.89,177230.0,37.2226,37.2404,37.2138,37.2226,177230.0
2020-07-24 13:30:00,41.89,41.89,41.85,41.85,265373.0,37.2226,37.2226,37.1871,37.1871,265373.0
2020-07-24 13:35:00,41.86,41.89,41.85,41.89,99093.0,37.196,37.2226,37.1871,37.2226,99093.0
2020-07-24 13:40:00,41.89,41.91,41.88,41.89,80302.0,37.2226,37.2404,37.2138,37.2226,80302.0
2020-07-24 13:45:00,41.9,41.94,41.89,41.94,77409.0,37.2315,37.2671,37.2226,37.2671,77409.0
2020-07-24 13:50:00,41.94,41.95,41.91,41.94,104949.0,37.2671,37.276,37.2404,37.2671,104949.0
2020-07-24 13:55:00,41.94,41.96,41.92,41.96,76703.0,37.2671,37.2848,37.2493,37.2848,76703.0
2020-07-24 14:00:00,41.96,42.0,41.95,41.98,310154.0,37.2848,37.3204,37.276,37.3026,310154.0
2020-07-24 14:05:00,41.98,42.0,41.97,41.98,86977.0,37.3026,37.3204,37.2937,37.3026,86977.0
2020-07-24 14:10:00,41.99,41.99,41.95,41.97,50279.0,37.3115,37.3115,37.276,37.2937,50279.0
2020-07-24 14:15:00,41.97,41.98,41.95,41.97,74167.0,37.2937,37.3026,37.276,37.2937,74167.0
2020-07-24 14:20:00,41.98,42.01,41.97,42.0,138706.0,37.3026,37.3293,37.2937,37.3204,138706.0
2020-07-24 14:25:00,42.0,42.02,41.98,42.02,89376.0,37.3204,37.3382,37.3026,37.3382,89376.0
2020-07-24 14:30:00,42.02,42.02,41.99,41.99,27263.0,37.3382,37.3382,37.3115,37.3115,27263.0
2020-07-24 14:35:00,41.99,42.0,41.96,41.99,207063.0,37.3115,37.3204,37.2848,37.3115,207063.0
2020-07-24 14:40:00,41.99,42.01,41.98,42.0,88248.0,37.3115,37.3293,37.3026,37.3204,88248.0
2020-07-24 14:45:00,42.0,42.01,41.99,42.0,33550.0,37.3204,37.3293,37.3115,37.3204,33550.0
2020-07-24 14:50:00,42.0,42.01,41.99,41.99,84793.0,37.3204,37.3293,37.3115,37.3115,84793.0
2020-07-24 14:55:00,42.0,42.03,41.98,42.02,233038.0,37.3204,37.347,37.3026,37.3382,233038.0
2020-07-24 15:00:00,42.02,42.03,42.0,42.02,133829.0,37.3382,37.347,37.3204,37.3382,133829.0
2020-07-24 15:05:00,42.02,42.05,42.01,42.04,189763.0,37.3382,37.3648,37.3293,37.3559,189763.0
2020-07-24 15:10:00,42.04,42.07,42.04,42.04,123893.0,37.3559,37.3826,37.3559,37.3559,123893.0
2020-07-24 15:15:00,42.05,42.05,41.98,41.98,333640.0,37.3648,37.3648,37.3026,37.3026,333640.0
2020-07-24 15:20:00,41.99,42.02,41.99,42.0,34227.0,37.3115,37.3382,37.3115,37.3204,34227.0
2020-07-24 15:25:00,41.99,42.01,41.96,41.97,73291.0,37.3115,37.3293,37.2848,37.2937,73291.0
2020-07-24 15:30:00,41.97,41.98,41.94,41.94,397747.0,37.2937,37.3026,37.2671,37.2671,397747.0
2020-07-24 15:35:00,41.94,42.02,41.93,42.0,384836.0,37.2671,37.3382,37.2582,37.3204,384836.0
2020-07-24 15:40:00,42.01,42.02,41.99,42.01,258566.0,37.3293,37.3382,37.3115,37.3293,258566.0
2020-07-24 15:45:00,42.01,42.04,42.0,42.01,332898.0,37.3293,37.3559,37.3204,37.3293,332898.0
2020-07-24 15:50:00,42.01,42.07,41.97,42.04,667725.0,37.3293,37.3826,37.2937,37.3559,667725.0
2020-07-24 15:55:00,42.04,42.09,42.03,42.04,1701631.0,37.3559,37.4004,37.347,37.3559,1701631.0
2020-07-27 09:30:00,41.81,41.83,41.66,41.72,868162.0,37.1516,37.1693,37.0183,37.0716,868162.0
2020-07-27 09:35:00,41.72,41.8,41.71,41.75,523900.0,37.0716,37.1427,37.0627,37.0982,523900.0
2020-07-27 09:40:00,41.75,41.83,41.74,41.83,617107.0,37.0982,37.1693,37.0894,37.1693,617107.0
2020-07-27 09:45:00,41.83,41.88,41.83,41.87,516764.0,37.1693,37.2138,37.1693,37.2049,516764.0
2020-07-27 09:50:00,41.87,41.89,41.85,41.86,122624.0,37.2049,37.2226,37.1871,37.196,122624.0
2020-07-27 09:55:00,41.86,41.87,41.82,41.84,161660.0,37.196,37.2049,37.1604,37.1782,161660.0
2020-07-27 10:00:00,41.84,41.86,41.82,41.85,106058.0,37.1782,37.196,37.1604,37.1871,106058.0
2020-07-27 10:05:00,41.86,41.86,41.83,41.84,58598.0,37.196,37.196,37.1693,37.1782,58598.0
2020-07-27 10:10:00,41.84,41.86,41.8,41.81,231355.0,37.1782,37.196,37.1427,37.1516,231355.0
2020-07-27 10:15:00,41.8,41.86,41.79,41.85,157649.0,37.1427,37.196,37.1338,37.1871,157649.0
2020-07-27 10:20:00,41.85,41.87,41.83,41.84,108786.0,37.1871,37.2049,37.1693,37.1782,108786.0
2020-07-27 10:25:00,41.84,41.86,41.84,41.86,109537.0,37.1782,37.196,37.1782,37.196,109537.0
2020-07-27 10:30:00,41.85,41.89,41.85,41.89,75198.0,37.1871,37.2226,37.1871,37.2226,75198.0
2020-07-27 10:35:00,41.89,41.92,41.88,41.92,104450.0,37.2226,37.2493,37.2138,37.2493,104450.0
2020-07-27 10:40:00,41.93,41.93,41.89,41.92,88808.0,37.2582,37.2582,37.2226,37.2493,88808.0
2020-07-27 10:45:00,41.92,41.95,41.92,41.94,137707.0,37.2493,37.276,37.2493,37.2671,137707.0
2020-07-27 10:50:00,41.94,41.95,41.93,41.95,79011.0,37.2671,37.276,37.2582,37.276,79011.0
2020-07-27 10:55:00,41.95,41.96,41.92,41.94,113893.0,37.276,37.2848,37.2493,37.2671,113893.0
2020-07-27 11:00:00,41.94,41.94,41.92,41.94,36154.0,37.2671,37.2671,37.2493,37.2671,36154.0
2020-07-27 11:05:00,41.94,41.95,41.91,41.91,137792.0,37.2671,37.276,37.2404,37.2404,137792.0
2020-07-27 11:10:00,41.91,41.91,41.88,41.88,44020.0,37.2404,37.2404,37.2138,37.2138,44020.0
2020-07-27 11:15:00,41.88,41.9,41.88,41.89,313220.0,37.2138,37.2315,37.2138,37.2226,313220.0
2020-07-27 11:20:00,41.89,41.89,41.86,41.87,76925.0,37.2226,37.2226,37.196,37.2049,76925.0
2020-07-27 11:25:00,41.86,41.89,41.85,41.86,106298.0,37.196,37.2226,37.1871,37.196,106298.0
2020-07-27 11:30:00,41.87,41.87,41.84,41.86,50785.0,37.2049,37.2049,37.1782,37.196,50785.0
2020-07-27 11:35:00,41.85,41.85,41.78,41.82,64260.0,37.1871,37.1871,37.1249,37.1604,64260.0
2020-07-27 11:40:00,41.81,41.83,41.8,41.82,58289.0,37.1516,37.1693,37.1427,37.1604,58289.0
2020-07-27 11:45:00,41.82,41.85,41.81,41.84,64819.0,37.1604,37.1871,37.1516,37.1782,64819.0
2020-07-27 11:50:00,41.84,41.85,41.83,41.85,61862.0,37.1782,37.1871,37.1693,37.1871,61862.0
2020-07-27 11:55:00,41.85,41.85,41.82,41.82,110505.0,37.1871,37.1871,37.1604,37.1604,110505.0
2020-07-27 12:00:00,41.83,41.84,41.8,41.83,82106.0,37.1693,37.1782,37.1427,37.1693,82106.0
2020-07-27 12:05:00,41.84,41.86,41.83,41.85,216515.0,37.1782,37.196,37.1693,37.1871,216515.0
2020-07-27 12:10:00,41.85,41.85,41.83,41.84,48147.0,37.1871,37.1871,37.1693,37.1782,48147.0
2020-07-27 12:15:00,41.84,41.85,41.83,41.83,57882.0,37.1782,37.1871,37.1693,37.1693,57882.0
2020-07-27 12:20:00,41.84,41.86,41.83,41.86,73102.0,37.1782,37.196,37.1693,37.196,73102.0
2020-07-27 12:25:00,41.85,41.88,41.85,41.88,74591.0,37.1871,37.2138,37.1871,37.2138,74591.0
2020-07-27 12:30:00,41.88,41.89,41.86,41.88,72645.0,37.2138,37.2226,37.196,37.2138,72645.0
2020-07-27 12:35:00,41.88,41.9,41.87,41.89,68726.0,37.2138,37.2315,37.2049,37.2226,68726.0
2020-07-27 12:40:00,41.89,41.89,41.88,41.89,35797.0,37.2226,37.2226,37.2138,37.2226,35797.0
2020-07-27 12:45:00,41.89,41.89,41.88,41.88,22928.0,37.2226,37.2226,37.2138,37.2138,22928.0
2020-07-27 12:50:00,41.88,41.89,41.87,41.88,12384.0,37.2138,37.2226,37.2049,37.2138,12384.0
2020-07-27 12:55:00,41.88,41.89,41.84,41.85,102170.0,37.2138,37.2226,37.1782,37.1871,102170.0
2020-07-27 13:00:00,41.86,41.87,41.85,41.86,51163.0,37.196,37.2049,37.1871,37.196,51163.0
2020-07-27 13:05:00,41.85,41.86,41.84,41.84,43840.0,37.1871,37.196,37.1782,37.1782,43840.0
2020-07-27 13:10:00,41.84,41.85,41.83,41.85,33284.0,37.1782,37.1871,37.1693,37.1871,33284.0
2020-07-27 13:15:00,41.84,41.85,41.82,41.83,48810.0,37.1782,37.1871,37.1604,37.1693,48810.0
2020-07-27 13:20:00,41.83,41.84,41.82,41.83,54143.0,37.1693,37.1782,37.1604,37.1693,54143.0
2020-07-27 13:25:00,41.83,41.87,41.82,41.87,115538.0,37.1693,37.2049,37.1604,37.2049,115538.0
2020-07-27 13:30:00,41.87,41.91,41.87,41.9,285732.0,37.2049,37.2404,37.2049,37.2315,285732.0
2020-07-27 13:35:00,41.9,41.91,41.89,41.91,28769.0,37.2315,37.2404,37.2226,37.2404,28769.0
2020-07-27 13:40:00,41.91,41.92,41.89,41.9,38471.0,37.2404,37.2493,37.2226,37.2315,38471.0
2020-07-27 13:45:00,41.89,41.91,41.88,41.9,65228.0,37.2226,37.2404,37.2138,37.2315,65228.0
2020-07-27 13:50:00,41.9,41.9,41.88,41.9,24816.0,37.2315,37.2315,37.2138,37.2315,24816.0
2020-07-27 13:55:00,41.9,41.92,41.89,41.91,107418.0,37.2315,37.2493,37.2226,37.2404,107418.0
2020-07-27 14:00:00,41.91,41.92,41.9,41.92,24439.0,37.2404,37.2493,37.2315,37.2493,24439.0
2020-07-27 14:05:00,41.92,41.93,41.91,41.93,101586.0,37.2493,37.2582,37.2404,37.2582,101586.0
2020-07-27 14:10:00,41.92,41.94,41.92,41.94,161050.0,37.2493,37.2671,37.2493,37.2671,161050.0
2020-07-27 14:15:00,41.94,41.94,41.92,41.93,34606.0,37.2671,37.2671,37.2493,37.2582,34606.0
2020-07-27 14:20:00,41.93,41.96,41.93,41.96,50453.0,37.2582,37.2848,37.2582,37.2848,50453.0
2020-07-27 14:25:00,41.96,41.97,41.94,41.96,21857.0,37.2848,37.2937,37.2671,37.2848,21857.0
2020-07-27 14:30:00,41.96,41.96,41.95,41.96,20320.0,37.2848,37.2848,37.276,37.2848,20320.0
2020-07-27 14:35:00,41.96,41.98,41.95,41.97,108020.0,37.2848,37.3026,37.276,37.2937,108020.0
2020-07-27 14:40:00,41.97,41.98,41.96,41.96,82732.0,37.2937,37.3026,37.2848,37.2848,82732.0
2020-07-27 14:45:00,41.96,41.96,41.93,41.95,69644.0,37.2848,37.2848,37.2582,37.276,69644.0
2020-07-27 14:50:00,41.95,41.96,41.93,41.94,147399.0,37.276,37.2848,37.2582,37.2671,147399.0
2020-07-27 14:55:00,41.94,41.94,41.91,41.92,198055.0,37.2671,37.2671,37.2404,37.2493,198055.0
2020-07-27 15:00:00,41.91,41.96,41.91,41.95,90444.0,37.2404,37.2848,37.2404,37.276,90444.0
2020-07-27 15:05:00,41.96,41.96,41.94,41.95,27486.0,37.2848,37.2848,37.2671,37.276,27486.0
2020-07-27 15:10:00,41.96,41.96,41.93,41.93,54070.0,37.2848,37.2848,37.2582,37.2582,54070.0
2020-07-27 15:15:00,41.93,41.94,41.9,41.91,303417.0,37.2582,37.2671,37.2315,37.2404,303417.0
2020-07-27 15:20:00,41.91,41.95,41.91,41.95,91251.0,37.2404,37.276,37.2404,37.276,91251.0
2020-07-27 15:25:00,41.95,41.96,41.93,41.94,172966.0,37.276,37.2848,37.2582,37.2671,172966.0
2020-07-27 15:30:00,41.94,41.97,41.93,41.95,387142.0,37.2671,37.2937,37.2582,37.276,387142.0
2020-07-27 15:35:00,41.95,41.96,41.94,41.95,184139.0,37.276,37.2848,37.2671,37.276,184139.0
2020-07-27 15:40:00,41.96,41.99,41.95,41.98,175105.0,37.2848,37.3115,37.276,37.3026,175105.0
2020-07-27 15:45:00,41.98,42.04,41.96,42.04,1513990.0,37.3026,37.3559,37.2848,37.3559,1513990.0
2020-07-27 15:50:00,42.03,42.06,42.0,42.02,1655119.0,37.347,37.3737,37.3204,37.3382,1655119.0
2020-07-27 15:55:00,42.02,42.04,41.95,41.96,1698318.0,37.3382,37.3559,37.276,37.2848,1698318.0
2020-07-28 09:30:00,41.87,41.94,41.77,41.8,227939.0,37.2049,37.2671,37.116,37.1427,227939.0
2020-07-28 09:35:00,41.81,41.89,41.79,41.85,221292.0,37.1516,37.2226,37.1338,37.1871,221292.0
2020-07-28 09:40:00,41.85,41.89,41.83,41.89,142090.0,37.1871,37.2226,37.1693,37.2226,142090.0
2020-07-28 09:45:00,41.89,41.92,41.87,41.88,179509.0,37.2226,37.2493,37.2049,37.2138,179509.0
2020-07-28 09:50:00,41.88,41.88,41.77,41.77,142369.0,37.2138,37.2138,37.116,37.116,142369.0
2020-07-28 09:55:00,41.78,41.8,41.74,41.77,589002.0,37.1249,37.1427,37.0894,37.116,589002.0
2020-07-28 10:00:00,41.77,41.83,41.76,41.8,133821.0,37.116,37.1693,37.1071,37.1427,133821.0
2020-07-28 10:05:00,41.8,41.82,41.78,41.8,92677.0,37.1427,37.1604,37.1249,37.1427,92677.0
2020-07-28 10:10:00,41.8,41.82,41.76,41.81,115213.0,37.1427,37.1604,37.1071,37.1516,115213.0
2020-07-28 10:15:00,41.82,41.87,41.81,41.85,71529.0,37.1604,37.2049,37.1516,37.1871,71529.0
2020-07-28 10:20:00,41.85,41.87,41.85,41.86,78859.0,37.1871,37.2049,37.1871,37.196,78859.0
2020-07-28 10:25:00,41.86,41.86,41.82,41.86,78794.0,37.196,37.196,37.1604,37.196,78794.0
2020-07-28 10:30:00,41.86,41.88,41.81,41.81,59111.0,37.196,37.2138,37.1516,37.1516,59111.0
2020-07-28 10:35:00,41.81,41.83,41.79,41.81,122484.0,37.1516,37.1693,37.1338,37.1516,122484.0
2020-07-28 10:40:00,41.81,41.81,41.78,41.79,47535.0,37.1516,37.1516,37.1249,37.1338,47535.0
2020-07-28 10:45:00,41.78,41.81,41.78,41.79,90610.0,37.1249,37.1516,37.1249,37.1338,90610.0
2020-07-28 10:50:00,41.8,41.8,41.75,41.77,488247.0,37.1427,37.1427,37.0982,37.116,488247.0
2020-07-28 10:55:00,41.77,41.82,41.77,41.8,62405.0,37.116,37.1604,37.116,37.1427,62405.0
2020-07-28 11:00:00,41.8,41.81,41.77,41.77,53512.0,37.1427,37.1516,37.116,37.116,53512.0
2020-07-28 11:05:00,41.77,41.77,41.74,41.77,68791.0,37.116,37.116,37.0894,37.116,68791.0
2020-07-28 11:10:00,41.77,41.83,41.76,41.82,39292.0,37.116,37.1693,37.1071,37.1604,39292.0
2020-07-28 11:15:00,41.82,41.83,41.79,41.8,86620.0,37.1604,37.1693,37.1338,37.1427,86620.0
2020-07-28 11:20:00,41.8,41.81,41.76,41.78,70848.0,37.1427,37.1516,37.1071,37.1249,70848.0
2020-07-28 11:25:00,41.78,41.81,41.77,41.8,150655.0,37.1249,37.1516,37.116,37.1427,150655.0
2020-07-28 11:30:00,41.8,41.83,41.79,41.82,130314.0,37.1427,37.1693,37.1338,37.1604,130314.0
2020-07-28 11:35:00,41.82,41.84,41.8,41.83,125719.0,37.1604,37.1782,37.1427,37.1693,125719.0
2020-07-28 11:40:00,41.83,41.84,41.8,41.81,66618.0,37.1693,37.1782,37.1427,37.1516,66618.0
2020-07-28 11:45:00,41.81,41.82,41.8,41.81,77401.0,37.1516,37.1604,37.1427,37.1516,77401.0
2020-07-28 11:50:00,41.81,41.82,41.78,41.8,45117.0,37.1516,37.1604,37.1249,37.1427,45117.0
2020-07-28 11:55:00,41.8,41.8,41.76,41.76,18364.0,37.1427,37.1427,37.1071,37.1071,18364.0
2020-07-28 12:00:00,41.77,41.78,41.75,41.76,52975.0,37.116,37.1249,37.0982,37.1071,52975.0
2020-07-28 12:05:00,41.76,41.76,41.73,41.75,93268.0,37.1071,37.1071,37.0805,37.0982,93268.0
2020-07-28 12:10:00,41.76,41.77,41.74,41.76,65884.0,37.1071,37.116,37.0894,37.1071,65884.0
2020-07-28 12:15:00,41.76,41.77,41.74,41.75,167834.0,37.1071,37.116,37.0894,37.0982,167834.0
2020-07-28 12:20:00,41.75,41.77,41.74,41.77,49648.0,37.0982,37.116,37.0894,37.116,49648.0
2020-07-28 12:25:00,41.77,41.78,41.74,41.76,57720.0,37.116,37.1249,37.0894,37.1071,57720.0
2020-07-28 12:30:00,41.76,41.77,41.74,41.77,100380.0,37.1071,37.116,37.0894,37.116,100380.0
2020-07-28 12:35:00,41.76,41.77,41.75,41.77,36802.0,37.1071,37.116,37.0982,37.116,36802.0
2020-07-28 12:40:00,41.77,41.77,41.75,41.76,66236.0,37.116,37.116,37.0982,37.1071,66236.0
2020-07-28 12:45:00,41.76,41.77,41.75,41.76,29332.0,37.1071,37.116,37.0982,37.1071,29332.0
2020-07-28 12:50:00,41.76,41.77,41.75,41.77,44916.0,37.1071,37.116,37.0982,37.116,44916.0
2020-07-28 12:55:00,41.77,41.78,41.76,41.76,74972.0,37.116,37.1249,37.1071,37.1071,74972.0
2020-07-28 13:00:00,41.76,41.78,41.75,41.75,148408.0,37.1071,37.1249,37.0982,37.0982,148408.0
2020-07-28 13:05:00,41.75,41.76,41.74,41.75,67443.0,37.0982,37.1071,37.0894,37.0982,67443.0
2020-07-28 13:10:00,41.75,41.75,41.72,41.73,150688.0,37.0982,37.0982,37.0716,37.0805,150688.0
2020-07-28 13:15:00,41.72,41.73,41.71,41.71,164123.0,37.0716,37.0805,37.0627,37.0627,164123.0
2020-07-28 13:20:00,41.72,41.74,41.71,41.73,205242.0,37.0716,37.0894,37.0627,37.0805,205242.0
2020-07-28 13:25:00,41.73,41.74,41.71,41.72,64146.0,37.0805,37.0894,37.0627,37.0716,64146.0
2020-07-28 13:30:00,41.72,41.74,41.71,41.73,54054.0,37.0716,37.0894,37.0627,37.0805,54054.0
2020-07-28 13:35:00,41.73,41.74,41.72,41.73,46988.0,37.0805,37.0894,37.0716,37.0805,46988.0
2020-07-28 13:40:00,41.73,41.74,41.72,41.72,35993.0,37.0805,37.0894,37.0716,37.0716,35993.0
2020-07-28 13:45:00,41.73,41.75,41.72,41.73,9156.0,37.0805,37.0982,37.0716,37.0805,9156.0
2020-07-28 13:50:00,41.73,41.75,41.73,41.73,20933.0,37.0805,37.0982,37.0805,37.0805,20933.0
2020-07-28 13:55:00,41.73,41.75,41.72,41.75,33106.0,37.0805,37.0982,37.0716,37.0982,33106.0
2020-07-28 14:00:00,41.75,41.76,41.74,41.75,52459.0,37.0982,37.1071,37.0894,37.0982,52459.0
2020-07-28 14:05:00,41.74,41.75,41.74,41.75,8379.0,37.0894,37.0982,37.0894,37.0982,8379.0
2020-07-28 14:10:00,41.75,41.76,41.73,41.73,66987.0,37.0982,37.1071,37.0805,37.0805,66987.0
2020-07-28 14:15:00,41.74,41.75,41.73,41.75,29693.0,37.0894,37.0982,37.0805,37.0982,29693.0
2020-07-28 14:20:00,41.75,41.78,41.74,41.77,43222.0,37.0982,37.1249,37.0894,37.116,43222.0
2020-07-28 14:25:00,41.77,41.77,41.74,41.74,26799.0,37.116,37.116,37.0894,37.0894,26799.0
2020-07-28 14:30:00,41.75,41.76,41.74,41.76,12433.0,37.0982,37.1071,37.0894,37.1071,12433.0
2020-07-28 14:35:00,41.76,41.78,41.75,41.78,27897.0,37.1071,37.1249,37.0982,37.1249,27897.0
2020-07-28 14:40:00,41.78,41.78,41.74,41.76,26080.0,37.1249,37.1249,37.0894,37.1071,26080.0
2020-07-28 14:45:00,41.76,41.78,41.75,41.76,61145.0,37.1071,37.1249,37.0982,37.1071,61145.0
2020-07-28 14:50:00,41.76,41.76,41.74,41.76,182928.0,37.1071,37.1071,37.0894,37.1071,182928.0
2020-07-28 14:55:00,41.75,41.77,41.72,41.73,109108.0,37.0982,37.116,37.0716,37.0805,109108.0
2020-07-28 15:00:00,41.73,41.75,41.71,41.71,53970.0,37.0805,37.0982,37.0627,37.0627,53970.0
2020-07-28 15:05:00,41.71,41.72,41.7,41.7,71595.0,37.0627,37.0716,37.0538,37.0538,71595.0
2020-07-28 15:10:00,41.71,41.71,41.67,41.68,88828.0,37.0627,37.0627,37.0272,37.036,88828.0
2020-07-28 15:15:00,41.68,41.68,41.62,41.66,416547.0,37.036,37.036,36.9827,37.0183,416547.0
2020-07-28 15:20:00,41.65,41.67,41.65,41.67,87740.0,37.0094,37.0272,37.0094,37.0272,87740.0
2020-07-28 15:25:00,41.67,41.68,41.64,41.65,130616.0,37.0272,37.036,37.0005,37.0094,130616.0
2020-07-28 15:30:00,41.65,41.68,41.61,41.62,111776.0,37.0094,37.036,36.9738,36.9827,111776.0
2020-07-28 15:35:00,41.62,41.66,41.61,41.64,312894.0,36.9827,37.0183,36.9738,37.0005,312894.0
2020-07-28 15:40:00,41.64,41.65,41.62,41.64,212032.0,37.0005,37.0094,36.9827,37.0005,212032.0
2020-07-28 15:45:00,41.64,41.66,41.6,41.61,715475.0,37.0005,37.0183,36.965,36.9738,715475.0
2020-07-28 15:50:00,41.6,41.62,41.59,41.59,700602.0,36.965,36.9827,36.9561,36.9561,700602.0
2020-07-28 15:55:00,41.6,41.63,41.57,41.6,1645117.0,36.965,36.9916,36.9383,36.965,1645117.0
2020-07-29 09:30:00,42.12,42.2,42.12,42.17,210559.0,37.427,37.4981,37.427,37.4714,210559.0
2020-07-29 09:35:00,42.17,42.2,42.15,42.17,477360.0,37.4714,37.4981,37.4537,37.4714,477360.0
2020-07-29 09:40:00,42.17,42.18,42.13,42.14,132427.0,37.4714,37.4803,37.4359,37.4448,132427.0
2020-07-29 09:45:00,42.13,42.15,42.11,42.11,119325.0,37.4359,37.4537,37.4181,37.4181,119325.0
2020-07-29 09:50:00,42.11,42.14,42.1,42.14,152011.0,37.4181,37.4448,37.4092,37.4448,152011.0
2020-07-29 09:55:00,42.14,42.18,42.13,42.14,284605.0,37.4448,37.4803,37.4359,37.4448,284605.0
2020-07-29 10:00:00,42.14,42.19,42.13,42.19,247769.0,37.4448,37.4892,37.4359,37.4892,247769.0
2020-07-29 10:05:00,42.19,42.2,42.17,42.2,70492.0,37.4892,37.4981,37.4714,37.4981,70492.0
2020-07-29 10:10:00,42.19,42.19,42.18,42.18,111949.0,37.4892,37.4892,37.4803,37.4803,111949.0
2020-07-29 10:15:00,42.18,42.21,42.18,42.21,55059.0,37.4803,37.507,37.4803,37.507,55059.0
2020-07-29 10:20:00,42.21,42.22,42.19,42.19,63205.0,37.507,37.5159,37.4892,37.4892,63205.0
2020-07-29 10:25:00,42.19,42.2,42.15,42.15,42098.0,37.4892,37.4981,37.4537,37.4537,42098.0
2020-07-29 10:30:00,42.16,42.18,42.15,42.15,320539.0,37.4626,37.4803,37.4537,37.4537,320539.0
2020-07-29 10:35:00,42.15,42.16,42.13,42.15,26139.0,37.4537,37.4626,37.4359,37.4537,26139.0
2020-07-29 10:40:00,42.15,42.19,42.15,42.18,140207.0,37.4537,37.4892,37.4537,37.4803,140207.0
2020-07-29 10:45:00,42.18,42.21,42.16,42.2,159806.0,37.4803,37.507,37.4626,37.4981,159806.0
2020-07-29 10:50:00,42.2,42.23,42.19,42.22,110128.0,37.4981,37.5248,37.4892,37.5159,110128.0
2020-07-29 10:55:00,42.22,42.24,42.21,42.23,115900.0,37.5159,37.5336,37.507,37.5248,115900.0
2020-07-29 11:00:00,42.23,42.23,42.2,42.22,96232.0,37.5248,37.5248,37.4981,37.5159,96232.0
2020-07-29 11:05:00,42.21,42.23,42.19,42.22,75571.0,37.507,37.5248,37.4892,37.5159,75571.0
2020-07-29 11:10:00,42.22,42.22,42.19,42.2,43548.0,37.5159,37.5159,37.4892,37.4981,43548.0
2020-07-29 11:15:00,42.2,42.2,42.16,42.16,37236.0,37.4981,37.4981,37.4626,37.4626,37236.0
2020-07-29 11:20:00,42.16,42.18,42.15,42.18,110426.0,37.4626,37.4803,37.4537,37.4803,110426.0
2020-07-29 11:25:00,42.17,42.19,42.16,42.18,59922.0,37.4714,37.4892,37.4626,37.4803,59922.0
2020-07-29 11:30:00,42.17,42.18,42.15,42.15,80691.0,37.4714,37.4803,37.4537,37.4537,80691.0
2020-07-29 11:35:00,42.15,42.17,42.15,42.17,39988.0,37.4537,37.4714,37.4537,37.4714,39988.0
2020-07-29 11:40:00,42.17,42.18,42.16,42.18,23537.0,37.4714,37.4803,37.4626,37.4803,23537.0
2020-07-29 11:45:00,42.18,42.18,42.16,42.16,15231.0,37.4803,37.4803,37.4626,37.4626,15231.0
2020-07-29 11:50:00,42.16,42.18,42.16,42.17,26551.0,37.4626,37.4803,37.4626,37.4714,26551.0
2020-07-29 11:55:00,42.18,42.18,42.16,42.16,28608.0,37.4803,37.4803,37.4626,37.4626,28608.0
2020-07-29 12:00:00,42.16,42.17,42.13,42.14,172249.0,37.4626,37.4714,37.4359,37.4448,172249.0
2020-07-29 12:05:00,42.15,42.15,42.12,42.13,92417.0,37.4537,37.4537,37.427,37.4359,92417.0
2020-07-29 12:10:00,42.13,42.14,42.12,42.14,72381.0,37.4359,37.4448,37.427,37.4448,72381.0
2020-07-29 12:15:00,42.13,42.13,42.11,42.13,112134.0,37.4359,37.4359,37.4181,37.4359,112134.0
2020-07-29 12:20:00,42.13,42.13,42.1,42.11,209520.0,37.4359,37.4359,37.4092,37.4181,209520.0
2020-07-29 12:25:00,42.11,42.12,42.07,42.07,706227.0,37.4181,37.427,37.3826,37.3826,706227.0
2020-07-29 12:30:00,42.07,42.09,42.06,42.09,159865.0,37.3826,37.4004,37.3737,37.4004,159865.0
2020-07-29 12:35:00,42.08,42.09,42.06,42.07,200548.0,37.3915,37.4004,37.3737,37.3826,200548.0
2020-07-29 12:40:00,42.06,42.09,42.06,42.09,42443.0,37.3737,37.4004,37.3737,37.4004,42443.0
2020-07-29 12:45:00,42.09,42.09,42.08,42.09,27952.0,37.4004,37.4004,37.3915,37.4004,27952.0
2020-07-29 12:50:00,42.09,42.09,42.07,42.08,40825.0,37.4004,37.4004,37.3826,37.3915,40825.0
2020-07-29 12:55:00,42.08,42.08,42.06,42.07,22673.0,37.3915,37.3915,37.3737,37.3826,22673.0
2020-07-29 13:00:00,42.07,42.08,42.05,42.05,44530.0,37.3826,37.3915,37.3648,37.3648,44530.0
2020-07-29 13:05:00,42.05,42.06,42.05,42.05,106616.0,37.3648,37.3737,37.3648,37.3648,106616.0
2020-07-29 13:10:00,42.05,42.06,42.04,42.05,460710.0,37.3648,37.3737,37.3559,37.3648,460710.0
2020-07-29 13:15:00,42.05,42.07,42.05,42.07,52573.0,37.3648,37.3826,37.3648,37.3826,52573.0
2020-07-29 13:20:00,42.07,42.1,42.06,42.1,41577.0,37.3826,37.4092,37.3737,37.4092,41577.0
2020-07-29 13:25:00,42.1,42.11,42.1,42.11,44140.0,37.4092,37.4181,37.4092,37.4181,44140.0
2020-07-29 13:30:00,42.11,42.12,42.1,42.12,57228.0,37.4181,37.427,37.4092,37.427,57228.0
2020-07-29 13:35:00,42.12,42.13,42.11,42.13,18576.0,37.427,37.4359,37.4181,37.4359,18576.0
2020-07-29 13:40:00,42.13,42.14,42.12,42.12,63954.0,37.4359,37.4448,37.427,37.427,63954.0
2020-07-29 13:45:00,42.12,42.14,42.12,42.14,83335.0,37.427,37.4448,37.427,37.4448,83335.0
2020-07-29 13:50:00,42.13,42.14,42.11,42.12,30709.0,37.4359,37.4448,37.4181,37.427,30709.0
2020-07-29 13:55:00,42.12,42.12,42.07,42.09,110187.0,37.427,37.427,37.3826,37.4004,110187.0
2020-07-29 14:00:00,42.09,42.14,42.04,42.08,294804.0,37.4004,37.4448,37.3559,37.3915,294804.0
2020-07-29 14:05:00,42.08,42.13,42.07,42.13,22898.0,37.3915,37.4359,37.3826,37.4359,22898.0
2020-07-29 14:10:00,42.13,42.17,42.12,42.15,79232.0,37.4359,37.4714,37.427,37.4537,79232.0
2020-07-29 14:15:00,42.15,42.17,42.13,42.15,202971.0,37.4537,37.4714,37.4359,37.4537,202971.0
2020-07-29 14:20:00,42.15,42.17,42.14,42.17,40626.0,37.4537,37.4714,37.4448,37.4714,40626.0
2020-07-29 14:25:00,42.17,42.18,42.16,42.16,32811.0,37.4714,37.4803,37.4626,37.4626,32811.0
2020-07-29 14:30:00,42.16,42.22,42.16,42.21,68271.0,37.4626,37.5159,37.4626,37.507,68271.0
2020-07-29 14:35:00,42.21,42.23,42.2,42.22,92290.0,37.507,37.5248,37.4981,37.5159,92290.0
2020-07-29 14:40:00,42.22,42.26,42.2,42.25,371467.0,37.5159,37.5514,37.4981,37.5425,371467.0
2020-07-29 14:45:00,42.26,42.28,42.22,42.28,382671.0,37.5514,37.5692,37.5159,37.5692,382671.0
2020-07-29 14:50:00,42.27,42.31,42.24,42.25,412021.0,37.5603,37.5958,37.5336,37.5425,412021.0
2020-07-29 14:55:00,42.25,42.25,42.11,42.12,287640.0,37.5425,37.5425,37.4181,37.427,287640.0
2020-07-29 15:00:00,42.13,42.13,41.99,42.0,421147.0,37.4359,37.4359,37.3115,37.3204,421147.0
2020-07-29 15:05:00,42.0,42.13,42.0,42.12,163439.0,37.3204,37.4359,37.3204,37.427,163439.0
2020-07-29 15:10:00,42.12,42.17,42.09,42.14,289891.0,37.427,37.4714,37.4004,37.4448,289891.0
2020-07-29 15:15:00,42.15,42.16,42.12,42.14,115623.0,37.4537,37.4626,37.427,37.4448,115623.0
2020-07-29 15:20:00,42.14,42.24,42.13,42.22,194433.0,37.4448,37.5336,37.4359,37.5159,194433.0
2020-07-29 15:25:00,42.22,42.23,42.19,42.21,125073.0,37.5159,37.5248,37.4892,37.507,125073.0
2020-07-29 15:30:00,42.21,42.27,42.2,42.27,229770.0,37.507,37.5603,37.4981,37.5603,229770.0
2020-07-29 15:35:00,42.27,42.27,42.21,42.22,216834.0,37.5603,37.5603,37.507,37.5159,216834.0
2020-07-29 15:40:00,42.22,42.23,42.17,42.18,237467.0,37.5159,37.5248,37.4714,37.4803,237467.0
2020-07-29 15:45:00,42.18,42.2,42.14,42.18,275129.0,37.4803,37.4981,37.4448,37.4803,275129.0
2020-07-29 15:50:00,42.18,42.22,42.16,42.17,489716.0,37.4803,37.5159,37.4626,37.4714,489716.0
2020-07-29 15:55:00,42.18,42.25,42.16,42.24,1037444.0,37.4803,37.5425,37.4626,37.5336,1037444.0
2020-07-30 09:30:00,41.7,41.82,41.69,41.81,407447.0,37.0538,37.1604,37.0449,37.1516,407447.0
2020-07-30 09:35:00,41.8,41.81,41.76,41.77,213190.0,37.1427,37.1516,37.1071,37.116,213190.0
2020-07-30 09:40:00,41.77,41.8,41.74,41.75,281646.0,37.116,37.1427,37.0894,37.0982,281646.0
2020-07-30 09:45:00,41.75,41.8,41.74,41.75,375327.0,37.0982,37.1427,37.0894,37.0982,375327.0
2020-07-30 09:50:00,41.74,41.74,41.67,41.67,234480.0,37.0894,37.0894,37.0272,37.0272,234480.0
2020-07-30 09:55:00,41.66,41.66,41.58,41.59,297170.0,37.0183,37.0183,36.9472,36.9561,297170.0
2020-07-30 10:00:00,41.59,41.6,41.53,41.54,616470.0,36.9561,36.965,36.9028,36.9116,616470.0
2020-07-30 10:05:00,41.55,41.6,41.51,41.59,227164.0,36.9205,36.965,36.885,36.9561,227164.0
2020-07-30 10:10:00,41.59,41.6,41.53,41.56,192985.0,36.9561,36.965,36.9028,36.9294,192985.0
2020-07-30 10:15:00,41.55,41.56,41.41,41.43,162663.0,36.9205,36.9294,36.7961,36.8139,162663.0
2020-07-30 10:20:00,41.42,41.49,41.38,41.48,270000.0,36.805,36.8672,36.7695,36.8583,270000.0
2020-07-30 10:25:00,41.49,41.51,41.45,41.51,249329.0,36.8672,36.885,36.8317,36.885,249329.0
2020-07-30 10:30:00,41.52,41.55,41.48,41.55,482508.0,36.8939,36.9205,36.8583,36.9205,482508.0
2020-07-30 10:35:00,41.55,41.56,41.51,41.55,82444.0,36.9205,36.9294,36.885,36.9205,82444.0
2020-07-30 10:40:00,41.55,41.55,41.43,41.45,164917.0,36.9205,36.9205,36.8139,36.8317,164917.0
2020-07-30 10:45:00,41.45,41.51,41.42,41.46,131135.0,36.8317,36.885,36.805,36.8406,131135.0
2020-07-30 10:50:00,41.46,41.47,41.4,41.41,100811.0,36.8406,36.8494,36.7872,36.7961,100811.0
2020-07-30 10:55:00,41.41,41.48,41.39,41.48,155319.0,36.7961,36.8583,36.7784,36.8583,155319.0
2020-07-30 11:00:00,41.49,41.53,41.45,41.52,141495.0,36.8672,36.9028,36.8317,36.8939,141495.0
2020-07-30 11:05:00,41.52,41.52,41.48,41.48,39987.0,36.8939,36.8939,36.8583,36.8583,39987.0
2020-07-30 11:10:00,41.49,41.52,41.46,41.46,65344.0,36.8672,36.8939,36.8406,36.8406,65344.0
2020-07-30 11:15:00,41.46,41.54,41.45,41.54,80965.0,36.8406,36.9116,36.8317,36.9116,80965.0
2020-07-30 11:20:00,41.54,41.54,41.5,41.52,213956.0,36.9116,36.9116,36.8761,36.8939,213956.0
2020-07-30 11:25:00,41.52,41.53,41.45,41.47,194868.0,36.8939,36.9028,36.8317,36.8494,194868.0
2020-07-30 11:30:00,41.47,41.52,41.45,41.52,127049.0,36.8494,36.8939,36.8317,36.8939,127049.0
2020-07-30 11:35:00,41.52,41.55,41.51,41.55,69942.0,36.8939,36.9205,36.885,36.9205,69942.0
2020-07-30 11:40:00,41.55,41.58,41.54,41.55,124987.0,36.9205,36.9472,36.9116,36.9205,124987.0
2020-07-30 11:45:00,41.55,41.56,41.51,41.56,65337.0,36.9205,36.9294,36.885,36.9294,65337.0
2020-07-30 11:50:00,41.56,41.6,41.56,41.6,48283.0,36.9294,36.965,36.9294,36.965,48283.0
2020-07-30 11:55:00,41.6,41.63,41.57,41.6,194228.0,36.965,36.9916,36.9383,36.965,194228.0
2020-07-30 12:00:00,41.6,41.64,41.6,41.6,159946.0,36.965,37.0005,36.965,36.965,159946.0
2020-07-30 12:05:00,41.61,41.62,41.57,41.57,35677.0,36.9738,36.9827,36.9383,36.9383,35677.0
2020-07-30 12:10:00,41.58,41.59,41.56,41.59,62031.0,36.9472,36.9561,36.9294,36.9561,62031.0
2020-07-30 12:15:00,41.6,41.68,41.59,41.67,180674.0,36.965,37.036,36.9561,37.0272,180674.0
2020-07-30 12:20:00,41.66,41.67,41.61,41.64,157920.0,37.0183,37.0272,36.9738,37.0005,157920.0
2020-07-30 12:25:00,41.64,41.65,41.62,41.64,41609.0,37.0005,37.0094,36.9827,37.0005,41609.0
2020-07-30 12:30:00,41.65,41.68,41.64,41.66,45538.0,37.0094,37.036,37.0005,37.0183,45538.0
2020-07-30 12:35:00,41.66,41.67,41.62,41.63,108708.0,37.0183,37.0272,36.9827,36.9916,108708.0
2020-07-30 12:40:00,41.63,41.66,41.61,41.65,51583.0,36.9916,37.0183,36.9738,37.0094,51583.0
2020-07-30 12:45:00,41.66,41.68,41.64,41.68,81112.0,37.0183,37.036,37.0005,37.036,81112.0
2020-07-30 12:50:00,41.68,41.73,41.68,41.73,165025.0,37.036,37.0805,37.036,37.0805,165025.0
2020-07-30 12:55:00,41.73,41.77,41.72,41.77,443783.0,37.0805,37.116,37.0716,37.116,443783.0
2020-07-30 13:00:00,41.77,41.77,41.73,41.77,106551.0,37.116,37.116,37.0805,37.116,106551.0
2020-07-30 13:05:00,41.77,41.79,41.76,41.77,127271.0,37.116,37.1338,37.1071,37.116,127271.0
2020-07-30 13:10:00,41.77,41.82,41.77,41.8,85432.0,37.116,37.1604,37.116,37.1427,85432.0
2020-07-30 13:15:00,41.8,41.82,41.79,41.81,81537.0,37.1427,37.1604,37.1338,37.1516,81537.0
2020-07-30 13:20:00,41.82,41.82,41.79,41.79,31900.0,37.1604,37.1604,37.1338,37.1338,31900.0
2020-07-30 13:25:00,41.79,41.8,41.77,41.77,185294.0,37.1338,37.1427,37.116,37.116,185294.0
2020-07-30 13:30:00,41.77,41.78,41.74,41.75,164418.0,37.116,37.1249,37.0894,37.0982,164418.0
2020-07-30 13:35:00,41.76,41.77,41.72,41.73,258694.0,37.1071,37.116,37.0716,37.0805,258694.0
2020-07-30 13:40:00,41.73,41.77,41.72,41.77,188111.0,37.0805,37.116,37.0716,37.116,188111.0
2020-07-30 13:45:00,41.77,41.78,41.74,41.74,70779.0,37.116,37.1249,37.0894,37.0894,70779.0
2020-07-30 13:50:00,41.74,41.79,41.74,41.79,24884.0,37.0894,37.1338,37.0894,37.1338,24884.0
2020-07-30 13:55:00,41.78,41.78,41.75,41.78,66268.0,37.1249,37.1249,37.0982,37.1249,66268.0
2020-07-30 14:00:00,41.78,41.79,41.74,41.77,26576.0,37.1249,37.1338,37.0894,37.116,26576.0
2020-07-30 14:05:00,41.77,41.8,41.76,41.79,29510.0,37.116,37.1427,37.1071,37.1338,29510.0
2020-07-30 14:10:00,41.78,41.79,41.76,41.77,26744.0,37.1249,37.1338,37.1071,37.116,26744.0
2020-07-30 14:15:00,41.78,41.8,41.77,41.79,23509.0,37.1249,37.1427,37.116,37.1338,23509.0
2020-07-30 14:20:00,41.78,41.79,41.75,41.78,70000.0,37.1249,37.1338,37.0982,37.1249,70000.0
2020-07-30 14:25:00,41.78,41.79,41.75,41.78,43180.0,37.1249,37.1338,37.0982,37.1249,43180.0
2020-07-30 14:30:00,41.78,41.8,41.77,41.79,42224.0,37.1249,37.1427,37.116,37.1338,42224.0
2020-07-30 14:35:00,41.79,41.82,41.79,41.82,27771.0,37.1338,37.1604,37.1338,37.1604,27771.0
2020-07-30 14:40:00,41.82,41.84,41.81,41.81,64988.0,37.1604,37.1782,37.1516,37.1516,64988.0
2020-07-30 14:45:00,41.81,41.82,41.79,41.8,92677.0,37.1516,37.1604,37.1338,37.1427,92677.0
2020-07-30 14:50:00,41.8,41.8,41.77,41.78,29939.0,37.1427,37.1427,37.116,37.1249,29939.0
2020-07-30 14:55:00,41.78,41.81,41.77,41.8,78483.0,37.1249,37.1516,37.116,37.1427,78483.0
2020-07-30 15:00:00,41.8,41.82,41.78,41.79,72227.0,37.1427,37.1604,37.1249,37.1338,72227.0
2020-07-30 15:05:00,41.79,41.79,41.76,41.77,85330.0,37.1338,37.1338,37.1071,37.116,85330.0
2020-07-30 15:10:00,41.77,41.81,41.77,41.8,123452.0,37.116,37.1516,37.116,37.1427,123452.0
2020-07-30 15:15:00,41.79,41.83,41.77,41.83,301293.0,37.1338,37.1693,37.116,37.1693,301293.0
2020-07-30 15:20:00,41.82,41.83,41.79,41.8,60791.0,37.1604,37.1693,37.1338,37.1427,60791.0
2020-07-30 15:25:00,41.8,41.82,41.78,41.82,137147.0,37.1427,37.1604,37.1249,37.1604,137147.0
2020-07-30 15:30:00,41.82,41.85,41.79,41.82,99703.0,37.1604,37.1871,37.1338,37.1604,99703.0
2020-07-30 15:35:00,41.82,41.83,41.8,41.82,56656.0,37.1604,37.1693,37.1427,37.1604,56656.0
2020-07-30 15:40:00,41.82,41.83,41.79,41.82,276181.0,37.1604,37.1693,37.1338,37.1604,276181.0
2020-07-30 15:45:00,41.82,41.84,41.8,41.82,410499.0,37.1604,37.1782,37.1427,37.1604,410499.0
2020-07-30 15:50:00,41.82,41.85,41.8,41.83,622314.0,37.1604,37.1871,37.1427,37.1693,622314.0
2020-07-30 15:55:00,41.83,41.83,41.78,41.79,1162558.0,37.1693,37.1693,37.1249,37.1338,1162558.0
2020-07-31 09:30:00,41.61,41.65,41.39,41.41,800701.0,36.9738,37.0094,36.7784,36.7961,800701.0
2020-07-31 09:35:00,41.4,41.5,41.39,41.43,439000.0,36.7872,36.8761,36.7784,36.8139,439000.0
2020-07-31 09:40:00,41.43,41.5,41.42,41.49,575982.0,36.8139,36.8761,36.805,36.8672,575982.0
2020-07-31 09:45:00,41.5,41.56,41.47,41.53,577477.0,36.8761,36.9294,36.8494,36.9028,577477.0
2020-07-31 09:50:00,41.52,41.58,41.51,41.57,474087.0,36.8939,36.9472,36.885,36.9383,474087.0
2020-07-31 09:55:00,41.57,41.58,41.53,41.58,122725.0,36.9383,36.9472,36.9028,36.9472,122725.0
2020-07-31 10:00:00,41.58,41.58,41.49,41.49,151721.0,36.9472,36.9472,36.8672,36.8672,151721.0
2020-07-31 10:05:00,41.5,41.52,41.47,41.49,200997.0,36.8761,36.8939,36.8494,36.8672,200997.0
2020-07-31 10:10:00,41.49,41.51,41.45,41.49,154837.0,36.8672,36.885,36.8317,36.8672,154837.0
2020-07-31 10:15:00,41.49,41.49,41.4,41.43,176374.0,36.8672,36.8672,36.7872,36.8139,176374.0
2020-07-31 10:20:00,41.43,41.44,41.39,41.41,528790.0,36.8139,36.8228,36.7784,36.7961,528790.0
2020-07-31 10:25:00,41.4,41.41,41.37,41.38,144496.0,36.7872,36.7961,36.7606,36.7695,144496.0
2020-07-31 10:30:00,41.38,41.4,41.36,41.37,202408.0,36.7695,36.7872,36.7517,36.7606,202408.0
2020-07-31 10:35:00,41.37,41.44,41.35,41.44,345570.0,36.7606,36.8228,36.7428,36.8228,345570.0
2020-07-31 10:40:00,41.44,41.44,41.37,41.39,123274.0,36.8228,36.8228,36.7606,36.7784,123274.0
2020-07-31 10:45:00,41.39,41.39,41.32,41.35,217393.0,36.7784,36.7784,36.7161,36.7428,217393.0
2020-07-31 10:50:00,41.35,41.35,41.29,41.31,416026.0,36.7428,36.7428,36.6895,36.7073,416026.0
2020-07-31 10:55:00,41.32,41.37,41.3,41.36,88119.0,36.7161,36.7606,36.6984,36.7517,88119.0
2020-07-31 11:00:00,41.36,41.39,41.33,41.39,124523.0,36.7517,36.7784,36.725,36.7784,124523.0
2020-07-31 11:05:00,41.39,41.4,41.36,41.37,227196.0,36.7784,36.7872,36.7517,36.7606,227196.0
2020-07-31 11:10:00,41.37,41.41,41.36,41.4,138650.0,36.7606,36.7961,36.7517,36.7872,138650.0
2020-07-31 11:15:00,41.39,41.42,41.37,41.41,186161.0,36.7784,36.805,36.7606,36.7961,186161.0
2020-07-31 11:20:00,41.42,41.45,41.4,41.4,110611.0,36.805,36.8317,36.7872,36.7872,110611.0
2020-07-31 11:25:00,41.4,41.43,41.39,41.4,137668.0,36.7872,36.8139,36.7784,36.7872,137668.0
2020-07-31 11:30:00,41.4,41.41,41.34,41.34,142137.0,36.7872,36.7961,36.7339,36.7339,142137.0
2020-07-31 11:35:00,41.34,41.34,41.3,41.31,67172.0,36.7339,36.7339,36.6984,36.7073,67172.0
2020-07-31 11:40:00,41.31,41.33,41.3,41.3,43988.0,36.7073,36.725,36.6984,36.6984,43988.0
2020-07-31 11:45:00,41.3,41.36,41.3,41.35,63882.0,36.6984,36.7517,36.6984,36.7428,63882.0
2020-07-31 11:50:00,41.35,41.36,41.31,41.32,220938.0,36.7428,36.7517,36.7073,36.7161,220938.0
2020-07-31 11:55:00,41.32,41.33,41.26,41.27,167383.0,36.7161,36.725,36.6628,36.6717,167383.0
2020-07-31 12:00:00,41.28,41.28,41.23,41.25,169501.0,36.6806,36.6806,36.6362,36.6539,169501.0
2020-07-31 12:05:00,41.25,41.27,41.21,41.23,140576.0,36.6539,36.6717,36.6184,36.6362,140576.0
2020-07-31 12:10:00,41.23,41.24,41.2,41.23,204244.0,36.6362,36.6451,36.6095,36.6362,204244.0
2020-07-31 12:15:00,41.23,41.25,41.19,41.22,106449.0,36.6362,36.6539,36.6006,36.6273,106449.0
2020-07-31 12:20:00,41.22,41.23,41.19,41.19,119212.0,36.6273,36.6362,36.6006,36.6006,119212.0
2020-07-31 12:25:00,41.19,41.22,41.18,41.22,56348.0,36.6006,36.6273,36.5917,36.6273,56348.0
2020-07-31 12:30:00,41.21,41.21,41.17,41.18,26971.0,36.6184,36.6184,36.5829,36.5917,26971.0
2020-07-31 12:35:00,41.17,41.18,41.12,41.14,322267.0,36.5829,36.5917,36.5384,36.5562,322267.0
2020-07-31 12:40:00,41.14,41.18,41.13,41.15,221601.0,36.5562,36.5917,36.5473,36.5651,221601.0
2020-07-31 12:45:00,41.16,41.17,41.13,41.14,179440.0,36.574,36.5829,36.5473,36.5562,179440.0
2020-07-31 12:50:00,41.13,41.15,41.1,41.11,67624.0,36.5473,36.5651,36.5207,36.5295,67624.0
2020-07-31 12:55:00,41.11,41.16,41.09,41.14,455462.0,36.5295,36.574,36.5118,36.5562,455462.0
2020-07-31 13:00:00,41.15,41.18,41.13,41.17,275908.0,36.5651,36.5917,36.5473,36.5829,275908.0
2020-07-31 13:05:00,41.17,41.21,41.17,41.18,285892.0,36.5829,36.6184,36.5829,36.5917,285892.0
2020-07-31 13:10:00,41.18,41.21,41.18,41.18,186744.0,36.5917,36.6184,36.5917,36.5917,186744.0
2020-07-31 13:15:00,41.18,41.21,41.17,41.21,100525.0,36.5917,36.6184,36.5829,36.6184,100525.0
2020-07-31 13:20:00,41.21,41.24,41.2,41.23,398410.0,36.6184,36.6451,36.6095,36.6362,398410.0
2020-07-31 13:25:00,41.23,41.24,41.2,41.22,373092.0,36.6362,36.6451,36.6095,36.6273,373092.0
2020-07-31 13:30:00,41.21,41.23,41.2,41.21,117888.0,36.6184,36.6362,36.6095,36.6184,117888.0
2020-07-31 13:35:00,41.21,41.22,41.15,41.16,679423.0,36.6184,36.6273,36.5651,36.574,679423.0
2020-07-31 13:40:00,41.16,41.19,41.16,41.17,31955.0,36.574,36.6006,36.574,36.5829,31955.0
2020-07-31 13:45:00,41.16,41.17,41.14,41.16,67270.0,36.574,36.5829,36.5562,36.574,67270.0
2020-07-31 13:50:00,41.16,41.16,41.13,41.15,277379.0,36.574,36.574,36.5473,36.5651,277379.0
2020-07-31 13:55:00,41.15,41.16,41.1,41.12,75426.0,36.5651,36.574,36.5207,36.5384,75426.0
2020-07-31 14:00:00,41.11,41.16,41.11,41.15,366374.0,36.5295,36.574,36.5295,36.5651,366374.0
2020-07-31 14:05:00,41.15,41.15,41.11,41.11,73261.0,36.5651,36.5651,36.5295,36.5295,73261.0
2020-07-31 14:10:00,41.11,41.12,41.09,41.1,107639.0,36.5295,36.5384,36.5118,36.5207,107639.0
2020-07-31 14:15:00,41.1,41.13,41.09,41.1,27307.0,36.5207,36.5473,36.5118,36.5207,27307.0
2020-07-31 14:20:00,41.1,41.13,41.1,41.11,29902.0,36.5207,36.5473,36.5207,36.5295,29902.0
2020-07-31 14:25:00,41.11,41.13,41.11,41.13,128894.0,36.5295,36.5473,36.5295,36.5473,128894.0
2020-07-31 14:30:00,41.13,41.14,41.12,41.13,148916.0,36.5473,36.5562,36.5384,36.5473,148916.0
2020-07-31 14:35:00,41.12,41.15,41.11,41.13,93092.0,36.5384,36.5651,36.5295,36.5473,93092.0
2020-07-31 14:40:00,41.13,41.16,41.11,41.16,85350.0,36.5473,36.574,36.5295,36.574,85350.0
2020-07-31 14:45:00,41.16,41.19,41.15,41.17,157268.0,36.574,36.6006,36.5651,36.5829,157268.0
2020-07-31 14:50:00,41.17,41.23,41.17,41.21,192552.0,36.5829,36.6362,36.5829,36.6184,192552.0
2020-07-31 14:55:00,41.22,41.26,41.21,41.25,63965.0,36.6273,36.6628,36.6184,36.6539,63965.0
2020-07-31 15:00:00,41.26,41.3,41.23,41.28,174627.0,36.6628,36.6984,36.6362,36.6806,174627.0
2020-07-31 15:05:00,41.28,41.3,41.26,41.26,64883.0,36.6806,36.6984,36.6628,36.6628,64883.0
2020-07-31 15:10:00,41.26,41.27,41.24,41.25,259065.0,36.6628,36.6717,36.6451,36.6539,259065.0
2020-07-31 15:15:00,41.25,41.25,41.19,41.23,281856.0,36.6539,36.6539,36.6006,36.6362,281856.0
2020-07-31 15:20:00,41.23,41.24,41.22,41.23,78656.0,36.6362,36.6451,36.6273,36.6362,78656.0
2020-07-31 15:25:00,41.22,41.25,41.22,41.25,156564.0,36.6273,36.6539,36.6273,36.6539,156564.0
2020-07-31 15:30:00,41.25,41.3,41.24,41.3,199353.0,36.6539,36.6984,36.6451,36.6984,199353.0
2020-07-31 15:35:00,41.3,41.31,41.28,41.29,382816.0,36.6984,36.7073,36.6806,36.6895,382816.0
2020-07-31 15:40:00,41.29,41.33,41.28,41.32,535121.0,36.6895,36.725,36.6806,36.7161,535121.0
2020-07-31 15:45:00,41.32,41.37,41.31,41.36,423797.0,36.7161,36.7606,36.7073,36.7517,423797.0
2020-07-31 15:50:00,41.36,41.36,41.31,41.36,620351.0,36.7517,36.7517,36.7073,36.7517,620351.0
2020-07-31 15:55:00,41.36,41.51,41.34,41.42,3314828.0,36.7517,36.885,36.7339,36.805,3314828.0
2020-08-03 09:30:00,41.86,41.88,41.78,41.79,516807.0,37.196,37.2138,37.1249,37.1338,516807.0
2020-08-03 09:35:00,41.8,41.91,41.79,41.89,870600.0,37.1427,37.2404,37.1338,37.2226,870600.0
2020-08-03 09:40:00,41.89,41.96,41.88,41.96,539094.0,37.2226,37.2848,37.2138,37.2848,539094.0
2020-08-03 09:45:00,41.96,41.98,41.94,41.96,266068.0,37.2848,37.3026,37.2671,37.2848,266068.0
2020-08-03 09:50:00,41.96,41.97,41.89,41.9,173145.0,37.2848,37.2937,37.2226,37.2315,173145.0
2020-08-03 09:55:00,41.91,41.95,41.9,41.95,152340.0,37.2404,37.276,37.2315,37.276,152340.0
2020-08-03 10:00:00,41.94,42.01,41.94,41.99,209256.0,37.2671,37.3293,37.2671,37.3115,209256.0
2020-08-03 10:05:00,41.99,42.02,41.98,42.02,359043.0,37.3115,37.3382,37.3026,37.3382,359043.0
2020-08-03 10:10:00,42.02,42.03,42.0,42.01,68920.0,37.3382,37.347,37.3204,37.3293,68920.0
2020-08-03 10:15:00,42.02,42.02,41.98,41.98,180372.0,37.3382,37.3382,37.3026,37.3026,180372.0
2020-08-03 10:20:00,41.99,42.02,41.96,42.01,349637.0,37.3115,37.3382,37.2848,37.3293,349637.0
2020-08-03 10:25:00,42.01,42.02,41.97,41.97,890276.0,37.3293,37.3382,37.2937,37.2937,890276.0
2020-08-03 10:30:00,41.97,42.01,41.96,41.98,179143.0,37.2937,37.3293,37.2848,37.3026,179143.0
2020-08-03 10:35:00,41.98,41.99,41.96,41.98,78906.0,37.3026,37.3115,37.2848,37.3026,78906.0
2020-08-03 10:40:00,41.98,41.98,41.95,41.96,98369.0,37.3026,37.3026,37.276,37.2848,98369.0
2020-08-03 10:45:00,41.96,41.97,41.91,41.91,104355.0,37.2848,37.2937,37.2404,37.2404,104355.0
2020-08-03 10:50:00,41.92,41.94,41.91,41.93,86078.0,37.2493,37.2671,37.2404,37.2582,86078.0
2020-08-03 10:55:00,41.94,41.95,41.92,41.94,67150.0,37.2671,37.276,37.2493,37.2671,67150.0
2020-08-03 11:00:00,41.94,41.97,41.93,41.97,39465.0,37.2671,37.2937,37.2582,37.2937,39465.0
2020-08-03 11:05:00,41.97,41.99,41.96,41.98,81667.0,37.2937,37.3115,37.2848,37.3026,81667.0
2020-08-03 11:10:00,41.99,42.0,41.96,41.97,76126.0,37.3115,37.3204,37.2848,37.2937,76126.0
2020-08-03 11:15:00,41.97,41.98,41.95,41.96,93476.0,37.2937,37.3026,37.276,37.2848,93476.0
2020-08-03 11:20:00,41.96,41.97,41.92,41.93,137797.0,37.2848,37.2937,37.2493,37.2582,137797.0
2020-08-03 11:25:00,41.93,41.96,41.92,41.93,95306.0,37.2582,37.2848,37.2493,37.2582,95306.0
2020-08-03 11:30:00,41.93,41.93,41.89,41.89,264251.0,37.2582,37.2582,37.2226,37.2226,264251.0
2020-08-03 11:35:00,41.89,41.89,41.85,41.86,200660.0,37.2226,37.2226,37.1871,37.196,200660.0
2020-08-03 11:40:00,41.86,41.87,41.84,41.86,138026.0,37.196,37.2049,37.1782,37.196,138026.0
2020-08-03 11:45:00,41.87,41.87,41.86,41.87,120289.0,37.2049,37.2049,37.196,37.2049,120289.0
2020-08-03 11:50:00,41.87,41.89,41.86,41.89,25206.0,37.2049,37.2226,37.196,37.2226,25206.0
2020-08-03 11:55:00,41.88,41.89,41.84,41.85,154677.0,37.2138,37.2226,37.1782,37.1871,154677.0
2020-08-03 12:00:00,41.86,41.87,41.83,41.84,65625.0,37.196,37.2049,37.1693,37.1782,65625.0
2020-08-03 12:05:00,41.84,41.87,41.84,41.87,56172.0,37.1782,37.2049,37.1782,37.2049,56172.0
2020-08-03 12:10:00,41.87,41.87,41.85,41.85,89138.0,37.2049,37.2049,37.1871,37.1871,89138.0
2020-08-03 12:15:00,41.85,41.86,41.84,41.84,60898.0,37.1871,37.196,37.1782,37.1782,60898.0
2020-08-03 12:20:00,41.85,41.86,41.84,41.85,34936.0,37.1871,37.196,37.1782,37.1871,34936.0
2020-08-03 12:25:00,41.86,41.86,41.83,41.84,16807.0,37.196,37.196,37.1693,37.1782,16807.0
2020-08-03 12:30:00,41.84,41.85,41.83,41.84,32705.0,37.1782,37.1871,37.1693,37.1782,32705.0
2020-08-03 12:35:00,41.84,41.86,41.84,41.86,183208.0,37.1782,37.196,37.1782,37.196,183208.0
2020-08-03 12:40:00,41.85,41.87,41.84,41.86,116333.0,37.1871,37.2049,37.1782,37.196,116333.0
2020-08-03 12:45:00,41.86,41.88,41.85,41.88,46776.0,37.196,37.2138,37.1871,37.2138,46776.0
2020-08-03 12:50:00,41.88,41.88,41.86,41.86,21895.0,37.2138,37.2138,37.196,37.196,21895.0
2020-08-03 12:55:00,41.86,41.87,41.85,41.86,199105.0,37.196,37.2049,37.1871,37.196,199105.0
2020-08-03 13:00:00,41.86,41.87,41.85,41.86,34572.0,37.196,37.2049,37.1871,37.196,34572.0
2020-08-03 13:05:00,41.87,41.88,41.86,41.88,13973.0,37.2049,37.2138,37.196,37.2138,13973.0
2020-08-03 13:10:00,41.88,41.89,41.86,41.87,21228.0,37.2138,37.2226,37.196,37.2049,21228.0
2020-08-03 13:15:00,41.86,41.87,41.85,41.86,51846.0,37.196,37.2049,37.1871,37.196,51846.0
2020-08-03 13:20:00,41.86,41.89,41.86,41.88,38005.0,37.196,37.2226,37.196,37.2138,38005.0
2020-08-03 13:25:00,41.89,41.91,41.88,41.88,78201.0,37.2226,37.2404,37.2138,37.2138,78201.0
2020-08-03 13:30:00,41.89,41.92,41.88,41.91,92053.0,37.2226,37.2493,37.2138,37.2404,92053.0
2020-08-03 13:35:00,41.91,41.91,41.89,41.89,76024.0,37.2404,37.2404,37.2226,37.2226,76024.0
2020-08-03 13:40:00,41.89,41.89,41.87,41.89,49782.0,37.2226,37.2226,37.2049,37.2226,49782.0
2020-08-03 13:45:00,41.89,41.91,41.89,41.91,35602.0,37.2226,37.2404,37.2226,37.2404,35602.0
2020-08-03 13:50:00,41.91,41.92,41.9,41.91,38521.0,37.2404,37.2493,37.2315,37.2404,38521.0
2020-08-03 13:55:00,41.92,41.92,41.9,41.91,33542.0,37.2493,37.2493,37.2315,37.2404,33542.0
2020-08-03 14:00:00,41.91,41.92,41.89,41.91,63834.0,37.2404,37.2493,37.2226,37.2404,63834.0
2020-08-03 14:05:00,41.91,41.92,41.9,41.91,94475.0,37.2404,37.2493,37.2315,37.2404,94475.0
2020-08-03 14:10:00,41.91,41.95,41.9,41.95,48625.0,37.2404,37.276,37.2315,37.276,48625.0
2020-08-03 14:15:00,41.95,41.97,41.94,41.97,16448.0,37.276,37.2937,37.2671,37.2937,16448.0
2020-08-03 14:20:00,41.97,41.97,41.95,41.97,36286.0,37.2937,37.2937,37.276,37.2937,36286.0
2020-08-03 14:25:00,41.97,41.97,41.96,41.97,20987.0,37.2937,37.2937,37.2848,37.2937,20987.0
2020-08-03 14:30:00,41.97,41.98,41.96,41.97,53521.0,37.2937,37.3026,37.2848,37.2937,53521.0
2020-08-03 14:35:00,41.97,41.99,41.97,41.99,37939.0,37.2937,37.3115,37.2937,37.3115,37939.0
2020-08-03 14:40:00,41.99,41.99,41.98,41.98,19703.0,37.3115,37.3115,37.3026,37.3026,19703.0
2020-08-03 14:45:00,41.98,41.99,41.95,41.97,202018.0,37.3026,37.3115,37.276,37.2937,202018.0
2020-08-03 14:50:00,41.97,41.98,41.95,41.98,110408.0,37.2937,37.3026,37.276,37.3026,110408.0
2020-08-03 14:55:00,41.98,42.0,41.96,41.99,132145.0,37.3026,37.3204,37.2848,37.3115,132145.0
2020-08-03 15:00:00,42.0,42.0,41.98,41.98,184189.0,37.3204,37.3204,37.3026,37.3026,184189.0
2020-08-03 15:05:00,41.98,41.99,41.98,41.98,67512.0,37.3026,37.3115,37.3026,37.3026,67512.0
2020-08-03 15:10:00,41.98,41.99,41.95,41.96,58908.0,37.3026,37.3115,37.276,37.2848,58908.0
2020-08-03 15:15:00,41.96,41.96,41.92,41.94,128659.0,37.2848,37.2848,37.2493,37.2671,128659.0
2020-08-03 15:20:00,41.94,41.95,41.92,41.94,232882.0,37.2671,37.276,37.2493,37.2671,232882.0
2020-08-03 15:25:00,41.94,41.95,41.85,41.86,2156095.0,37.2671,37.276,37.1871,37.196,2156095.0
2020-08-03 15:30:00,41.86,41.87,41.8,41.83,488304.0,37.196,37.2049,37.1427,37.1693,488304.0
2020-08-03 15:35:00,41.83,41.86,41.82,41.84,336472.0,37.1693,37.196,37.1604,37.1782,336472.0
2020-08-03 15:40:00,41.84,41.86,41.82,41.83,468334.0,37.1782,37.196,37.1604,37.1693,468334.0
2020-08-03 15:45:00,41.83,41.85,41.81,41.81,786371.0,37.1693,37.1871,37.1516,37.1516,786371.0
2020-08-03 15:50:00,41.81,41.85,41.78,41.84,906186.0,37.1516,37.1871,37.1249,37.1782,906186.0
2020-08-03 15:55:00,41.84,41.88,41.82,41.86,1979540.0,37.1782,37.2138,37.1604,37.196,1979540.0
2020-08-04 09:30:00,42.63,42.72,42.6,42.69,1269421.0,37.8802,37.9602,37.8535,37.9335,1269421.0
2020-08-04 09:35:00,42.69,42.71,42.62,42.65,1028384.0,37.9335,37.9513,37.8713,37.898,1028384.0
2020-08-04 09:40:00,42.65,42.7,42.64,42.7,656534.0,37.898,37.9424,37.8891,37.9424,656534.0
2020-08-04 09:45:00,42.7,42.73,42.68,42.72,493024.0,37.9424,37.969,37.9246,37.9602,493024.0
2020-08-04 09:50:00,42.73,42.73,42.65,42.66,825685.0,37.969,37.969,37.898,37.9068,825685.0
2020-08-04 09:55:00,42.66,42.68,42.64,42.66,627938.0,37.9068,37.9246,37.8891,37.9068,627938.0
2020-08-04 10:00:00,42.66,42.69,42.65,42.67,579117.0,37.9068,37.9335,37.898,37.9157,579117.0
2020-08-04 10:05:00,42.67,42.69,42.66,42.69,80337.0,37.9157,37.9335,37.9068,37.9335,80337.0
2020-08-04 10:10:00,42.69,42.69,42.66,42.66,124901.0,37.9335,37.9335,37.9068,37.9068,124901.0
2020-08-04 10:15:00,42.66,42.67,42.62,42.64,335040.0,37.9068,37.9157,37.8713,37.8891,335040.0
2020-08-04 10:20:00,42.64,42.64,42.62,42.63,84418.0,37.8891,37.8891,37.8713,37.8802,84418.0
2020-08-04 10:25:00,42.63,42.65,42.61,42.62,170147.0,37.8802,37.898,37.8624,37.8713,170147.0
2020-08-04 10:30:00,42.61,42.63,42.58,42.58,254398.0,37.8624,37.8802,37.8358,37.8358,254398.0
2020-08-04 10:35:00,42.58,42.61,42.56,42.59,416953.0,37.8358,37.8624,37.818,37.8446,416953.0
2020-08-04 10:40:00,42.6,42.66,42.59,42.66,257760.0,37.8535,37.9068,37.8446,37.9068,257760.0
2020-08-04 10:45:00,42.65,42.7,42.65,42.69,81082.0,37.898,37.9424,37.898,37.9335,81082.0
2020-08-04 10:50:00,42.69,42.73,42.69,42.71,247677.0,37.9335,37.969,37.9335,37.9513,247677.0
2020-08-04 10:55:00,42.71,42.72,42.69,42.71,108704.0,37.9513,37.9602,37.9335,37.9513,108704.0
2020-08-04 11:00:00,42.72,42.72,42.67,42.67,62612.0,37.9602,37.9602,37.9157,37.9157,62612.0
2020-08-04 11:05:00,42.67,42.68,42.65,42.66,165427.0,37.9157,37.9246,37.898,37.9068,165427.0
2020-08-04 11:10:00,42.66,42.7,42.65,42.69,75607.0,37.9068,37.9424,37.898,37.9335,75607.0
2020-08-04 11:15:00,42.69,42.69,42.65,42.66,78992.0,37.9335,37.9335,37.898,37.9068,78992.0
2020-08-04 11:20:00,42.66,42.67,42.62,42.63,128445.0,37.9068,37.9157,37.8713,37.8802,128445.0
2020-08-04 11:25:00,42.63,42.67,42.62,42.65,172741.0,37.8802,37.9157,37.8713,37.898,172741.0
2020-08-04 11:30:00,42.65,42.68,42.64,42.66,97307.0,37.898,37.9246,37.8891,37.9068,97307.0
2020-08-04 11:35:00,42.67,42.68,42.65,42.68,111450.0,37.9157,37.9246,37.898,37.9246,111450.0
2020-08-04 11:40:00,42.68,42.73,42.67,42.73,452306.0,37.9246,37.969,37.9157,37.969,452306.0
2020-08-04 11:45:00,42.72,42.75,42.7,42.74,493465.0,37.9602,37.9868,37.9424,37.9779,493465.0
2020-08-04 11:50:00,42.74,42.8,42.73,42.79,333080.0,37.9779,38.0312,37.969,38.0224,333080.0
2020-08-04 11:55:00,42.79,42.79,42.76,42.77,302568.0,38.0224,38.0224,37.9957,38.0046,302568.0
2020-08-04 12:00:00,42.77,42.8,42.75,42.75,424336.0,38.0046,38.0312,37.9868,37.9868,424336.0
2020-08-04 12:05:00,42.76,42.76,42.69,42.7,139404.0,37.9957,37.9957,37.9335,37.9424,139404.0
2020-08-04 12:10:00,42.7,42.7,42.66,42.66,186541.0,37.9424,37.9424,37.9068,37.9068,186541.0
2020-08-04 12:15:00,42.66,42.74,42.65,42.74,189114.0,37.9068,37.9779,37.898,37.9779,189114.0
2020-08-04 12:20:00,42.73,42.75,42.72,42.73,95719.0,37.969,37.9868,37.9602,37.969,95719.0
2020-08-04 12:25:00,42.73,42.74,42.72,42.73,92208.0,37.969,37.9779,37.9602,37.969,92208.0
2020-08-04 12:30:00,42.73,42.77,42.73,42.77,85133.0,37.969,38.0046,37.969,38.0046,85133.0
2020-08-04 12:35:00,42.76,42.78,42.74,42.77,176857.0,37.9957,38.0135,37.9779,38.0046,176857.0
2020-08-04 12:40:00,42.76,42.77,42.74,42.75,82833.0,37.9957,38.0046,37.9779,37.9868,82833.0
2020-08-04 12:45:00,42.75,42.77,42.75,42.76,39844.0,37.9868,38.0046,37.9868,37.9957,39844.0
2020-08-04 12:50:00,42.76,42.77,42.74,42.74,62332.0,37.9957,38.0046,37.9779,37.9779,62332.0
2020-08-04 12:55:00,42.74,42.76,42.73,42.74,298150.0,37.9779,37.9957,37.969,37.9779,298150.0
2020-08-04 13:00:00,42.74,42.75,42.72,42.72,61187.0,37.9779,37.9868,37.9602,37.9602,61187.0
2020-08-04 13:05:00,42.73,42.75,42.72,42.74,70584.0,37.969,37.9868,37.9602,37.9779,70584.0
2020-08-04 13:10:00,42.75,42.75,42.74,42.75,43469.0,37.9868,37.9868,37.9779,37.9868,43469.0
2020-08-04 13:15:00,42.75,42.76,42.74,42.74,95352.0,37.9868,37.9957,37.9779,37.9779,95352.0
2020-08-04 13:20:00,42.74,42.75,42.71,42.72,124372.0,37.9779,37.9868,37.9513,37.9602,124372.0
2020-08-04 13:25:00,42.73,42.73,42.71,42.73,60712.0,37.969,37.969,37.9513,37.969,60712.0
2020-08-04 13:30:00,42.73,42.74,42.72,42.73,51920.0,37.969,37.9779,37.9602,37.969,51920.0
2020-08-04 13:35:00,42.73,42.77,42.73,42.77,63954.0,37.969,38.0046,37.969,38.0046,63954.0
2020-08-04 13:40:00,42.77,42.78,42.75,42.77,135699.0,38.0046,38.0135,37.9868,38.0046,135699.0
2020-08-04 13:45:00,42.76,42.77,42.74,42.75,39834.0,37.9957,38.0046,37.9779,37.9868,39834.0
2020-08-04 13:50:00,42.74,42.75,42.74,42.75,12433.0,37.9779,37.9868,37.9779,37.9868,12433.0
2020-08-04 13:55:00,42.75,42.75,42.73,42.73,70717.0,37.9868,37.9868,37.969,37.969,70717.0
2020-08-04 14:00:00,42.73,42.75,42.72,42.75,65142.0,37.969,37.9868,37.9602,37.9868,65142.0
2020-08-04 14:05:00,42.75,42.76,42.74,42.74,117824.0,37.9868,37.9957,37.9779,37.9779,117824.0
2020-08-04 14:10:00,42.75,42.76,42.73,42.75,252540.0,37.9868,37.9957,37.969,37.9868,252540.0
2020-08-04 14:15:00,42.75,42.76,42.73,42.73,97481.0,37.9868,37.9957,37.969,37.969,97481.0
2020-08-04 14:20:00,42.73,42.76,42.73,42.74,58224.0,37.969,37.9957,37.969,37.9779,58224.0
2020-08-04 14:25:00,42.74,42.74,42.71,42.71,69671.0,37.9779,37.9779,37.9513,37.9513,69671.0
2020-08-04 14:30:00,42.71,42.71,42.66,42.66,68665.0,37.9513,37.9513,37.9068,37.9068,68665.0
2020-08-04 14:35:00,42.66,42.67,42.65,42.65,72281.0,37.9068,37.9157,37.898,37.898,72281.0
2020-08-04 14:40:00,42.65,42.69,42.65,42.68,73788.0,37.898,37.9335,37.898,37.9246,73788.0
2020-08-04 14:45:00,42.68,42.69,42.67,42.69,73325.0,37.9246,37.9335,37.9157,37.9335,73325.0
2020-08-04 14:50:00,42.7,42.71,42.69,42.71,25882.0,37.9424,37.9513,37.9335,37.9513,25882.0
2020-08-04 14:55:00,42.71,42.75,42.71,42.75,66472.0,37.9513,37.9868,37.9513,37.9868,66472.0
2020-08-04 15:00:00,42.75,42.77,42.74,42.76,57784.0,37.9868,38.0046,37.9779,37.9957,57784.0
2020-08-04 15:05:00,42.76,42.79,42.75,42.79,43588.0,37.9957,38.0224,37.9868,38.0224,43588.0
2020-08-04 15:10:00,42.79,42.8,42.75,42.78,301484.0,38.0224,38.0312,37.9868,38.0135,301484.0
2020-08-04 15:15:00,42.78,42.79,42.78,42.79,54280.0,38.0135,38.0224,38.0135,38.0224,54280.0
2020-08-04 15:20:00,42.79,42.82,42.78,42.82,129525.0,38.0224,38.049,38.0135,38.049,129525.0
2020-08-04 15:25:00,42.82,42.82,42.77,42.77,324550.0,38.049,38.049,38.0046,38.0046,324550.0
2020-08-04 15:30:00,42.77,42.8,42.77,42.77,238112.0,38.0046,38.0312,38.0046,38.0046,238112.0
2020-08-04 15:35:00,42.77,42.79,42.76,42.77,342972.0,38.0046,38.0224,37.9957,38.0046,342972.0
2020-08-04 15:40:00,42.76,42.79,42.75,42.78,651079.0,37.9957,38.0224,37.9868,38.0135,651079.0
2020-08-04 15:45:00,42.78,42.79,42.75,42.77,517955.0,38.0135,38.0224,37.9868,38.0046,517955.0
2020-08-04 15:50:00,42.77,42.79,42.75,42.78,888546.0,38.0046,38.0224,37.9868,38.0135,888546.0
2020-08-04 15:55:00,42.77,42.84,42.77,42.84,2717054.0,38.0046,38.0668,38.0046,38.0668,2717054.0
2020-08-05 09:30:00,42.91,42.98,42.86,42.97,493177.0,38.129,38.1912,38.0846,38.1823,493177.0
2020-08-05 09:35:00,42.97,43.0,42.96,42.98,387533.0,38.1823,38.209,38.1734,38.1912,387533.0
2020-08-05 09:40:00,42.98,43.04,42.96,43.0,312907.0,38.1912,38.2445,38.1734,38.209,312907.0
2020-08-05 09:45:00,43.0,43.01,42.94,42.98,387529.0,38.209,38.2179,38.1557,38.1912,387529.0
2020-08-05 09:50:00,42.99,43.04,42.98,43.03,195228.0,38.2001,38.2445,38.1912,38.2356,195228.0
2020-08-05 09:55:00,43.04,43.05,43.0,43.01,145671.0,38.2445,38.2534,38.209,38.2179,145671.0
2020-08-05 10:00:00,43.02,43.05,43.01,43.04,111084.0,38.2267,38.2534,38.2179,38.2445,111084.0
2020-08-05 10:05:00,43.04,43.05,43.01,43.02,130006.0,38.2445,38.2534,38.2179,38.2267,130006.0
2020-08-05 10:10:00,43.02,43.05,42.99,43.04,84313.0,38.2267,38.2534,38.2001,38.2445,84313.0
2020-08-05 10:15:00,43.04,43.04,42.99,43.0,73961.0,38.2445,38.2445,38.2001,38.209,73961.0
2020-08-05 10:20:00,43.0,43.03,42.98,43.03,49651.0,38.209,38.2356,38.1912,38.2356,49651.0
2020-08-05 10:25:00,43.03,43.04,43.02,43.04,42761.0,38.2356,38.2445,38.2267,38.2445,42761.0
2020-08-05 10:30:00,43.04,43.04,43.02,43.02,58842.0,38.2445,38.2445,38.2267,38.2267,58842.0
2020-08-05 10:35:00,43.02,43.04,43.01,43.02,83191.0,38.2267,38.2445,38.2179,38.2267,83191.0
2020-08-05 10:40:00,43.02,43.05,43.0,43.05,88904.0,38.2267,38.2534,38.209,38.2534,88904.0
2020-08-05 10:45:00,43.05,43.08,43.05,43.06,116106.0,38.2534,38.2801,38.2534,38.2623,116106.0
2020-08-05 10:50:00,43.07,43.07,43.02,43.02,113976.0,38.2712,38.2712,38.2267,38.2267,113976.0
2020-08-05 10:55:00,43.02,43.03,42.98,43.0,183440.0,38.2267,38.2356,38.1912,38.209,183440.0
2020-08-05 11:00:00,43.0,43.05,42.99,43.04,64957.0,38.209,38.2534,38.2001,38.2445,64957.0
2020-08-05 11:05:00,43.04,43.07,43.03,43.07,96359.0,38.2445,38.2712,38.2356,38.2712,96359.0
2020-08-05 11:10:00,43.07,43.1,43.07,43.09,133336.0,38.2712,38.2978,38.2712,38.2889,133336.0
2020-08-05 11:15:00,43.1,43.13,43.09,43.11,182955.0,38.2978,38.3245,38.2889,38.3067,182955.0
2020-08-05 11:20:00,43.11,43.12,43.1,43.1,87444.0,38.3067,38.3156,38.2978,38.2978,87444.0
2020-08-05 11:25:00,43.11,43.12,43.07,43.08,104032.0,38.3067,38.3156,38.2712,38.2801,104032.0
2020-08-05 11:30:00,43.07,43.09,43.04,43.07,199340.0,38.2712,38.2889,38.2445,38.2712,199340.0
2020-08-05 11:35:00,43.07,43.07,43.05,43.06,45691.0,38.2712,38.2712,38.2534,38.2623,45691.0
2020-08-05 11:40:00,43.06,43.08,43.0,43.02,137965.0,38.2623,38.2801,38.209,38.2267,137965.0
2020-08-05 11:45:00,43.02,43.04,43.0,43.01,34578.0,38.2267,38.2445,38.209,38.2179,34578.0
2020-08-05 11:50:00,43.01,43.02,42.99,43.0,50308.0,38.2179,38.2267,38.2001,38.209,50308.0
2020-08-05 11:55:00,43.0,43.03,42.98,42.99,114825.0,38.209,38.2356,38.1912,38.2001,114825.0
2020-08-05 12:00:00,42.99,43.01,42.98,43.0,50367.0,38.2001,38.2179,38.1912,38.209,50367.0
2020-08-05 12:05:00,43.01,43.01,42.97,43.0,79520.0,38.2179,38.2179,38.1823,38.209,79520.0
2020-08-05 12:10:00,43.0,43.02,42.99,43.01,47347.0,38.209,38.2267,38.2001,38.2179,47347.0
2020-08-05 12:15:00,43.01,43.02,42.98,43.0,41842.0,38.2179,38.2267,38.1912,38.209,41842.0
2020-08-05 12:20:00,43.0,43.0,42.98,43.0,43269.0,38.209,38.209,38.1912,38.209,43269.0
2020-08-05 12:25:00,42.99,42.99,42.98,42.99,29250.0,38.2001,38.2001,38.1912,38.2001,29250.0
2020-08-05 12:30:00,42.99,43.0,42.97,42.99,36346.0,38.2001,38.209,38.1823,38.2001,36346.0
2020-08-05 12:35:00,42.99,42.99,42.96,42.98,32475.0,38.2001,38.2001,38.1734,38.1912,32475.0
2020-08-05 12:40:00,42.98,42.99,42.97,42.98,38728.0,38.1912,38.2001,38.1823,38.1912,38728.0
2020-08-05 12:45:00,42.99,43.0,42.98,42.98,39568.0,38.2001,38.209,38.1912,38.1912,39568.0
2020-08-05 12:50:00,42.98,43.0,42.97,42.99,55694.0,38.1912,38.209,38.1823,38.2001,55694.0
2020-08-05 12:55:00,43.0,43.0,42.96,42.97,63392.0,38.209,38.209,38.1734,38.1823,63392.0
2020-08-05 13:00:00,42.98,42.98,42.95,42.97,42038.0,38.1912,38.1912,38.1645,38.1823,42038.0
2020-08-05 13:05:00,42.96,42.97,42.95,42.96,156184.0,38.1734,38.1823,38.1645,38.1734,156184.0
2020-08-05 13:10:00,42.96,42.97,42.96,42.97,130371.0,38.1734,38.1823,38.1734,38.1823,130371.0
2020-08-05 13:15:00,42.97,42.98,42.94,42.95,720698.0,38.1823,38.1912,38.1557,38.1645,720698.0
2020-08-05 13:20:00,42.94,42.94,42.92,42.93,62094.0,38.1557,38.1557,38.1379,38.1468,62094.0
2020-08-05 13:25:00,42.94,42.94,42.91,42.92,52145.0,38.1557,38.1557,38.129,38.1379,52145.0
2020-08-05 13:30:00,42.92,42.92,42.91,42.91,46213.0,38.1379,38.1379,38.129,38.129,46213.0
2020-08-05 13:35:00,42.92,42.92,42.9,42.91,50715.0,38.1379,38.1379,38.1201,38.129,50715.0
2020-08-05 13:40:00,42.92,42.92,42.9,42.9,57373.0,38.1379,38.1379,38.1201,38.1201,57373.0
2020-08-05 13:45:00,42.9,42.91,42.89,42.89,48202.0,38.1201,38.129,38.1112,38.1112,48202.0
2020-08-05 13:50:00,42.9,42.9,42.88,42.89,67186.0,38.1201,38.1201,38.1023,38.1112,67186.0
2020-08-05 13:55:00,42.89,42.9,42.88,42.9,32393.0,38.1112,38.1201,38.1023,38.1201,32393.0
2020-08-05 14:00:00,42.9,42.91,42.89,42.91,14244.0,38.1201,38.129,38.1112,38.129,14244.0
2020-08-05 14:05:00,42.91,42.91,42.89,42.89,57527.0,38.129,38.129,38.1112,38.1112,57527.0
2020-08-05 14:10:00,42.89,42.89,42.87,42.88,138394.0,38.1112,38.1112,38.0934,38.1023,138394.0
2020-08-05 14:15:00,42.88,42.89,42.87,42.88,16277.0,38.1023,38.1112,38.0934,38.1023,16277.0
2020-08-05 14:20:00,42.88,42.9,42.87,42.89,25775.0,38.1023,38.1201,38.0934,38.1112,25775.0
2020-08-05 14:25:00,42.89,42.9,42.88,42.9,22049.0,38.1112,38.1201,38.1023,38.1201,22049.0
2020-08-05 14:30:00,42.89,42.91,42.88,42.91,96980.0,38.1112,38.129,38.1023,38.129,96980.0
2020-08-05 14:35:00,42.9,42.9,42.87,42.88,286396.0,38.1201,38.1201,38.0934,38.1023,286396.0
2020-08-05 14:40:00,42.88,42.89,42.87,42.89,264937.0,38.1023,38.1112,38.0934,38.1112,264937.0
2020-08-05 14:45:00,42.89,42.89,42.88,42.89,70439.0,38.1112,38.1112,38.1023,38.1112,70439.0
2020-08-05 14:50:00,42.89,42.89,42.87,42.88,40096.0,38.1112,38.1112,38.0934,38.1023,40096.0
2020-08-05 14:55:00,42.87,42.88,42.86,42.88,63340.0,38.0934,38.1023,38.0846,38.1023,63340.0
2020-08-05 15:00:00,42.87,42.9,42.87,42.9,53132.0,38.0934,38.1201,38.0934,38.1201,53132.0
2020-08-05 15:05:00,42.9,42.9,42.87,42.87,30025.0,38.1201,38.1201,38.0934,38.0934,30025.0
2020-08-05 15:10:00,42.87,42.88,42.86,42.87,57436.0,38.0934,38.1023,38.0846,38.0934,57436.0
2020-08-05 15:15:00,42.87,42.88,42.87,42.88,22379.0,38.0934,38.1023,38.0934,38.1023,22379.0
2020-08-05 15:20:00,42.87,42.89,42.86,42.89,76242.0,38.0934,38.1112,38.0846,38.1112,76242.0
2020-08-05 15:25:00,42.89,42.89,42.87,42.89,42256.0,38.1112,38.1112,38.0934,38.1112,42256.0
2020-08-05 15:30:00,42.89,42.9,42.87,42.89,147190.0,38.1112,38.1201,38.0934,38.1112,147190.0
2020-08-05 15:35:00,42.89,42.9,42.87,42.88,87613.0,38.1112,38.1201,38.0934,38.1023,87613.0
2020-08-05 15:40:00,42.88,42.89,42.85,42.86,97864.0,38.1023,38.1112,38.0757,38.0846,97864.0
2020-08-05 15:45:00,42.85,42.86,42.8,42.8,294801.0,38.0757,38.0846,38.0312,38.0312,294801.0
2020-08-05 15:50:00,42.8,42.82,42.77,42.82,698487.0,38.0312,38.049,38.0046,38.049,698487.0
2020-08-05 15:55:00,42.81,42.87,42.8,42.81,1346426.0,38.0401,38.0934,38.0312,38.0401,1346426.0
2020-08-06 09:30:00,42.74,42.75,42.67,42.71,575719.0,37.9779,37.9868,37.9157,37.9513,575719.0
2020-08-06 09:35:00,42.71,42.72,42.64,42.66,215282.0,37.9513,37.9602,37.8891,37.9068,215282.0
2020-08-06 09:40:00,42.66,42.69,42.65,42.68,180513.0,37.9068,37.9335,37.898,37.9246,180513.0
2020-08-06 09:45:00,42.69,42.79,42.69,42.79,300797.0,37.9335,38.0224,37.9335,38.0224,300797.0
2020-08-06 09:50:00,42.79,42.79,42.74,42.77,185988.0,38.0224,38.0224,37.9779,38.0046,185988.0
2020-08-06 09:55:00,42.77,42.81,42.76,42.8,231525.0,38.0046,38.0401,37.9957,38.0312,231525.0
2020-08-06 10:00:00,42.8,42.81,42.75,42.75,554691.0,38.0312,38.0401,37.9868,37.9868,554691.0
2020-08-06 10:05:00,42.74,42.75,42.71,42.72,113079.0,37.9779,37.9868,37.9513,37.9602,113079.0
2020-08-06 10:10:00,42.73,42.76,42.71,42.73,113268.0,37.969,37.9957,37.9513,37.969,113268.0
2020-08-06 10:15:00,42.73,42.74,42.71,42.73,119805.0,37.969,37.9779,37.9513,37.969,119805.0
2020-08-06 10:20:00,42.73,42.79,42.72,42.78,292715.0,37.969,38.0224,37.9602,38.0135,292715.0
2020-08-06 10:25:00,42.78,42.79,42.77,42.78,110667.0,38.0135,38.0224,38.0046,38.0135,110667.0
2020-08-06 10:30:00,42.78,42.79,42.77,42.77,208080.0,38.0135,38.0224,38.0046,38.0046,208080.0
2020-08-06 10:35:00,42.78,42.78,42.68,42.68,233966.0,38.0135,38.0135,37.9246,37.9246,233966.0
2020-08-06 10:40:00,42.68,42.68,42.58,42.59,139621.0,37.9246,37.9246,37.8358,37.8446,139621.0
2020-08-06 10:45:00,42.59,42.64,42.57,42.62,98286.0,37.8446,37.8891,37.8269,37.8713,98286.0
2020-08-06 10:50:00,42.61,42.62,42.58,42.62,159207.0,37.8624,37.8713,37.8358,37.8713,159207.0
2020-08-06 10:55:00,42.61,42.68,42.61,42.67,149527.0,37.8624,37.9246,37.8624,37.9157,149527.0
2020-08-06 11:00:00,42.68,42.7,42.67,42.7,85633.0,37.9246,37.9424,37.9157,37.9424,85633.0
2020-08-06 11:05:00,42.71,42.72,42.68,42.69,98740.0,37.9513,37.9602,37.9246,37.9335,98740.0
2020-08-06 11:10:00,42.69,42.7,42.63,42.66,370642.0,37.9335,37.9424,37.8802,37.9068,370642.0
2020-08-06 11:15:00,42.66,42.68,42.63,42.66,152162.0,37.9068,37.9246,37.8802,37.9068,152162.0
2020-08-06 11:20:00,42.66,42.69,42.65,42.66,48858.0,37.9068,37.9335,37.898,37.9068,48858.0
2020-08-06 11:25:00,42.65,42.65,42.6,42.61,91792.0,37.898,37.898,37.8535,37.8624,91792.0
2020-08-06 11:30:00,42.62,42.64,42.6,42.64,83817.0,37.8713,37.8891,37.8535,37.8891,83817.0
2020-08-06 11:35:00,42.64,42.65,42.62,42.63,94390.0,37.8891,37.898,37.8713,37.8802,94390.0
2020-08-06 11:40:00,42.63,42.64,42.61,42.63,45937.0,37.8802,37.8891,37.8624,37.8802,45937.0
2020-08-06 11:45:00,42.63,42.68,42.63,42.68,49391.0,37.8802,37.9246,37.8802,37.9246,49391.0
2020-08-06 11:50:00,42.67,42.68,42.66,42.67,113555.0,37.9157,37.9246,37.9068,37.9157,113555.0
2020-08-06 11:55:00,42.67,42.68,42.65,42.67,61802.0,37.9157,37.9246,37.898,37.9157,61802.0
2020-08-06 12:00:00,42.67,42.72,42.67,42.72,70875.0,37.9157,37.9602,37.9157,37.9602,70875.0
2020-08-06 12:05:00,42.72,42.73,42.7,42.7,88413.0,37.9602,37.969,37.9424,37.9424,88413.0
2020-08-06 12:10:00,42.71,42.74,42.69,42.73,136274.0,37.9513,37.9779,37.9335,37.969,136274.0
2020-08-06 12:15:00,42.74,42.75,42.72,42.73,76960.0,37.9779,37.9868,37.9602,37.969,76960.0
2020-08-06 12:20:00,42.74,42.76,42.72,42.73,42676.0,37.9779,37.9957,37.9602,37.969,42676.0
2020-08-06 12:25:00,42.73,42.74,42.72,42.73,32567.0,37.969,37.9779,37.9602,37.969,32567.0
2020-08-06 12:30:00,42.72,42.74,42.71,42.73,41620.0,37.9602,37.9779,37.9513,37.969,41620.0
2020-08-06 12:35:00,42.73,42.75,42.73,42.74,49515.0,37.969,37.9868,37.969,37.9779,49515.0
2020-08-06 12:40:00,42.75,42.75,42.72,42.75,56625.0,37.9868,37.9868,37.9602,37.9868,56625.0
2020-08-06 12:45:00,42.76,42.76,42.74,42.75,47456.0,37.9957,37.9957,37.9779,37.9868,47456.0
2020-08-06 12:50:00,42.76,42.77,42.75,42.76,101727.0,37.9957,38.0046,37.9868,37.9957,101727.0
2020-08-06 12:55:00,42.76,42.79,42.74,42.79,106457.0,37.9957,38.0224,37.9779,38.0224,106457.0
2020-08-06 13:00:00,42.79,42.79,42.75,42.76,120784.0,38.0224,38.0224,37.9868,37.9957,120784.0
2020-08-06 13:05:00,42.76,42.77,42.73,42.74,42478.0,37.9957,38.0046,37.969,37.9779,42478.0
2020-08-06 13:10:00,42.75,42.75,42.72,42.73,37163.0,37.9868,37.9868,37.9602,37.969,37163.0
2020-08-06 13:15:00,42.74,42.74,42.71,42.72,51979.0,37.9779,37.9779,37.9513,37.9602,51979.0
2020-08-06 13:20:00,42.72,42.75,42.72,42.74,121513.0,37.9602,37.9868,37.9602,37.9779,121513.0
2020-08-06 13:25:00,42.74,42.75,42.73,42.74,46472.0,37.9779,37.9868,37.969,37.9779,46472.0
2020-08-06 13:30:00,42.74,42.75,42.71,42.72,82458.0,37.9779,37.9868,37.9513,37.9602,82458.0
2020-08-06 13:35:00,42.72,42.73,42.72,42.73,14586.0,37.9602,37.969,37.9602,37.969,14586.0
2020-08-06 13:40:00,42.73,42.74,42.71,42.74,38973.0,37.969,37.9779,37.9513,37.9779,38973.0
2020-08-06 13:45:00,42.74,42.77,42.73,42.76,148195.0,37.9779,38.0046,37.969,37.9957,148195.0
2020-08-06 13:50:00,42.76,42.78,42.76,42.77,21968.0,37.9957,38.0135,37.9957,38.0046,21968.0
2020-08-06 13:55:00,42.77,42.77,42.74,42.75,25238.0,38.0046,38.0046,37.9779,37.9868,25238.0
2020-08-06 14:00:00,42.75,42.8,42.74,42.77,196472.0,37.9868,38.0312,37.9779,38.0046,196472.0
2020-08-06 14:05:00,42.78,42.78,42.75,42.78,241397.0,38.0135,38.0135,37.9868,38.0135,241397.0
2020-08-06 14:10:00,42.78,42.8,42.78,42.79,69791.0,38.0135,38.0312,38.0135,38.0224,69791.0
2020-08-06 14:15:00,42.79,42.79,42.77,42.78,240117.0,38.0224,38.0224,38.0046,38.0135,240117.0
2020-08-06 14:20:00,42.78,42.79,42.77,42.78,62704.0,38.0135,38.0224,38.0046,38.0135,62704.0
2020-08-06 14:25:00,42.77,42.8,42.77,42.8,43468.0,38.0046,38.0312,38.0046,38.0312,43468.0
2020-08-06 14:30:00,42.8,42.83,42.79,42.79,71231.0,38.0312,38.0579,38.0224,38.0224,71231.0
2020-08-06 14:35:00,42.8,42.84,42.79,42.84,85608.0,38.0312,38.0668,38.0224,38.0668,85608.0
2020-08-06 14:40:00,42.84,42.85,42.82,42.84,80263.0,38.0668,38.0757,38.049,38.0668,80263.0
2020-08-06 14:45:00,42.84,42.86,42.83,42.84,110959.0,38.0668,38.0846,38.0579,38.0668,110959.0
2020-08-06 14:50:00,42.85,42.87,42.83,42.84,180852.0,38.0757,38.0934,38.0579,38.0668,180852.0
2020-08-06 14:55:00,42.84,42.88,42.83,42.87,216536.0,38.0668,38.1023,38.0579,38.0934,216536.0
2020-08-06 15:00:00,42.87,42.88,42.84,42.84,327273.0,38.0934,38.1023,38.0668,38.0668,327273.0
2020-08-06 15:05:00,42.84,42.85,42.83,42.84,110382.0,38.0668,38.0757,38.0579,38.0668,110382.0
2020-08-06 15:10:00,42.84,42.88,42.84,42.88,137370.0,38.0668,38.1023,38.0668,38.1023,137370.0
2020-08-06 15:15:00,42.87,42.91,42.86,42.91,104184.0,38.0934,38.129,38.0846,38.129,104184.0
2020-08-06 15:20:00,42.91,42.91,42.85,42.86,182563.0,38.129,38.129,38.0757,38.0846,182563.0
2020-08-06 15:25:00,42.85,42.88,42.85,42.87,48361.0,38.0757,38.1023,38.0757,38.0934,48361.0
2020-08-06 15:30:00,42.87,42.88,42.84,42.85,250045.0,38.0934,38.1023,38.0668,38.0757,250045.0
2020-08-06 15:35:00,42.85,42.87,42.84,42.85,109828.0,38.0757,38.0934,38.0668,38.0757,109828.0
2020-08-06 15:40:00,42.86,42.86,42.84,42.84,101610.0,38.0846,38.0846,38.0668,38.0668,101610.0
2020-08-06 15:45:00,42.84,42.87,42.83,42.86,128108.0,38.0668,38.0934,38.0579,38.0846,128108.0
2020-08-06 15:50:00,42.87,42.89,42.84,42.89,829714.0,38.0934,38.1112,38.0668,38.1112,829714.0
2020-08-06 15:55:00,42.88,42.89,42.83,42.88,3503008.0,38.1023,38.1112,38.0579,38.1023,3503008.0
2020-08-07 09:30:00,42.08,42.1,41.94,41.94,1778480.0,37.3915,37.4092,37.2671,37.2671,1778480.0
2020-08-07 09:35:00,41.95,41.96,41.76,41.77,809902.0,37.276,37.2848,37.1071,37.116,809902.0
2020-08-07 09:40:00,41.77,41.92,41.75,41.9,875037.0,37.116,37.2493,37.0982,37.2315,875037.0
2020-08-07 09:45:00,41.9,42.02,41.85,41.97,951837.0,37.2315,37.3382,37.1871,37.2937,951837.0
2020-08-07 09:50:00,41.98,41.98,41.93,41.95,545677.0,37.3026,37.3026,37.2582,37.276,545677.0
2020-08-07 09:55:00,41.94,41.97,41.88,41.96,234255.0,37.2671,37.2937,37.2138,37.2848,234255.0
2020-08-07 10:00:00,41.96,42.0,41.89,41.93,315614.0,37.2848,37.3204,37.2226,37.2582,315614.0
2020-08-07 10:05:00,41.93,41.94,41.85,41.94,302375.0,37.2582,37.2671,37.1871,37.2671,302375.0
2020-08-07 10:10:00,41.93,42.08,41.91,42.06,205258.0,37.2582,37.3915,37.2404,37.3737,205258.0
2020-08-07 10:15:00,42.05,42.07,41.99,42.0,410038.0,37.3648,37.3826,37.3115,37.3204,410038.0
2020-08-07 10:20:00,41.99,42.01,41.94,42.01,293142.0,37.3115,37.3293,37.2671,37.3293,293142.0
2020-08-07 10:25:00,42.01,42.04,41.98,42.04,148416.0,37.3293,37.3559,37.3026,37.3559,148416.0
2020-08-07 10:30:00,42.04,42.08,42.02,42.08,283141.0,37.3559,37.3915,37.3382,37.3915,283141.0
2020-08-07 10:35:00,42.07,42.09,42.06,42.09,152028.0,37.3826,37.4004,37.3737,37.4004,152028.0
2020-08-07 10:40:00,42.09,42.11,42.05,42.1,92966.0,37.4004,37.4181,37.3648,37.4092,92966.0
2020-08-07 10:45:00,42.1,42.16,42.08,42.15,189542.0,37.4092,37.4626,37.3915,37.4537,189542.0
2020-08-07 10:50:00,42.15,42.2,42.14,42.2,244500.0,37.4537,37.4981,37.4448,37.4981,244500.0
2020-08-07 10:55:00,42.2,42.21,42.11,42.13,183364.0,37.4981,37.507,37.4181,37.4359,183364.0
2020-08-07 11:00:00,42.13,42.17,42.11,42.13,162523.0,37.4359,37.4714,37.4181,37.4359,162523.0
2020-08-07 11:05:00,42.14,42.19,42.12,42.16,87038.0,37.4448,37.4892,37.427,37.4626,87038.0
2020-08-07 11:10:00,42.16,42.18,42.11,42.11,174670.0,37.4626,37.4803,37.4181,37.4181,174670.0
2020-08-07 11:15:00,42.1,42.12,42.08,42.09,170471.0,37.4092,37.427,37.3915,37.4004,170471.0
2020-08-07 11:20:00,42.09,42.16,42.09,42.13,88186.0,37.4004,37.4626,37.4004,37.4359,88186.0
2020-08-07 11:25:00,42.12,42.14,42.07,42.09,121910.0,37.427,37.4448,37.3826,37.4004,121910.0
2020-08-07 11:30:00,42.09,42.13,42.09,42.11,121390.0,37.4004,37.4359,37.4004,37.4181,121390.0
2020-08-07 11:35:00,42.11,42.12,42.06,42.09,126104.0,37.4181,37.427,37.3737,37.4004,126104.0
2020-08-07 11:40:00,42.08,42.11,42.06,42.11,353278.0,37.3915,37.4181,37.3737,37.4181,353278.0
2020-08-07 11:45:00,42.11,42.14,42.1,42.12,363866.0,37.4181,37.4448,37.4092,37.427,363866.0
2020-08-07 11:50:00,42.11,42.12,42.05,42.05,40522.0,37.4181,37.427,37.3648,37.3648,40522.0
2020-08-07 11:55:00,42.05,42.06,42.01,42.01,83913.0,37.3648,37.3737,37.3293,37.3293,83913.0
2020-08-07 12:00:00,42.01,42.05,42.0,42.04,203001.0,37.3293,37.3648,37.3204,37.3559,203001.0
2020-08-07 12:05:00,42.04,42.04,41.99,42.01,112080.0,37.3559,37.3559,37.3115,37.3293,112080.0
2020-08-07 12:10:00,42.02,42.06,42.01,42.05,66153.0,37.3382,37.3737,37.3293,37.3648,66153.0
2020-08-07 12:15:00,42.05,42.06,42.03,42.05,77295.0,37.3648,37.3737,37.347,37.3648,77295.0
2020-08-07 12:20:00,42.05,42.06,42.02,42.05,159968.0,37.3648,37.3737,37.3382,37.3648,159968.0
2020-08-07 12:25:00,42.05,42.05,42.02,42.04,67529.0,37.3648,37.3648,37.3382,37.3559,67529.0
2020-08-07 12:30:00,42.03,42.05,42.01,42.04,121291.0,37.347,37.3648,37.3293,37.3559,121291.0
2020-08-07 12:35:00,42.03,42.06,42.01,42.01,681105.0,37.347,37.3737,37.3293,37.3293,681105.0
2020-08-07 12:40:00,42.02,42.02,41.98,42.0,525696.0,37.3382,37.3382,37.3026,37.3204,525696.0
2020-08-07 12:45:00,42.0,42.01,41.94,41.94,107339.0,37.3204,37.3293,37.2671,37.2671,107339.0
2020-08-07 12:50:00,41.94,41.96,41.92,41.94,134324.0,37.2671,37.2848,37.2493,37.2671,134324.0
2020-08-07 12:55:00,41.93,41.94,41.9,41.91,424979.0,37.2582,37.2671,37.2315,37.2404,424979.0
2020-08-07 13:00:00,41.91,41.92,41.88,41.89,281338.0,37.2404,37.2493,37.2138,37.2226,281338.0
2020-08-07 13:05:00,41.9,41.9,41.82,41.83,909518.0,37.2315,37.2315,37.1604,37.1693,909518.0
2020-08-07 13:10:00,41.83,41.88,41.81,41.86,176090.0,37.1693,37.2138,37.1516,37.196,176090.0
2020-08-07 13:15:00,41.86,41.9,41.84,41.86,193505.0,37.196,37.2315,37.1782,37.196,193505.0
2020-08-07 13:20:00,41.85,41.88,41.85,41.88,372210.0,37.1871,37.2138,37.1871,37.2138,372210.0
2020-08-07 13:25:00,41.88,41.9,41.87,41.9,218168.0,37.2138,37.2315,37.2049,37.2315,218168.0
2020-08-07 13:30:00,41.89,41.9,41.86,41.89,523518.0,37.2226,37.2315,37.196,37.2226,523518.0
2020-08-07 13:35:00,41.89,41.9,41.88,41.9,71734.0,37.2226,37.2315,37.2138,37.2315,71734.0
2020-08-07 13:40:00,41.9,41.9,41.86,41.87,423123.0,37.2315,37.2315,37.196,37.2049,423123.0
2020-08-07 13:45:00,41.88,41.89,41.83,41.85,459126.0,37.2138,37.2226,37.1693,37.1871,459126.0
2020-08-07 13:50:00,41.85,41.85,41.82,41.82,104373.0,37.1871,37.1871,37.1604,37.1604,104373.0
2020-08-07 13:55:00,41.83,41.84,41.81,41.83,113337.0,37.1693,37.1782,37.1516,37.1693,113337.0
2020-08-07 14:00:00,41.83,41.86,41.82,41.84,245062.0,37.1693,37.196,37.1604,37.1782,245062.0
2020-08-07 14:05:00,41.84,41.85,41.8,41.83,278307.0,37.1782,37.1871,37.1427,37.1693,278307.0
2020-08-07 14:10:00,41.83,41.87,41.83,41.84,161865.0,37.1693,37.2049,37.1693,37.1782,161865.0
2020-08-07 14:15:00,41.84,41.86,41.82,41.83,187682.0,37.1782,37.196,37.1604,37.1693,187682.0
2020-08-07 14:20:00,41.82,41.84,41.78,41.8,376386.0,37.1604,37.1782,37.1249,37.1427,376386.0
2020-08-07 14:25:00,41.8,41.83,41.78,41.8,188159.0,37.1427,37.1693,37.1249,37.1427,188159.0
2020-08-07 14:30:00,41.8,41.87,41.8,41.86,320688.0,37.1427,37.2049,37.1427,37.196,320688.0
2020-08-07 14:35:00,41.86,41.9,41.85,41.89,249405.0,37.196,37.2315,37.1871,37.2226,249405.0
2020-08-07 14:40:00,41.89,41.89,41.86,41.89,264767.0,37.2226,37.2226,37.196,37.2226,264767.0
2020-08-07 14:45:00,41.88,41.9,41.87,41.88,221213.0,37.2138,37.2315,37.2049,37.2138,221213.0
2020-08-07 14:50:00,41.88,41.93,41.87,41.92,497351.0,37.2138,37.2582,37.2049,37.2493,497351.0
2020-08-07 14:55:00,41.92,41.97,41.91,41.95,149657.0,37.2493,37.2937,37.2404,37.276,149657.0
2020-08-07 15:00:00,41.96,41.99,41.95,41.98,80980.0,37.2848,37.3115,37.276,37.3026,80980.0
2020-08-07 15:05:00,41.98,41.98,41.95,41.97,108716.0,37.3026,37.3026,37.276,37.2937,108716.0
2020-08-07 15:10:00,41.96,41.97,41.88,41.91,852572.0,37.2848,37.2937,37.2138,37.2404,852572.0
2020-08-07 15:15:00,41.91,41.96,41.91,41.96,263411.0,37.2404,37.2848,37.2404,37.2848,263411.0
2020-08-07 15:20:00,41.96,41.97,41.93,41.95,98211.0,37.2848,37.2937,37.2582,37.276,98211.0
2020-08-07 15:25:00,41.95,41.97,41.93,41.95,146880.0,37.276,37.2937,37.2582,37.276,146880.0
2020-08-07 15:30:00,41.94,41.98,41.94,41.98,293263.0,37.2671,37.3026,37.2671,37.3026,293263.0
2020-08-07 15:35:00,41.97,42.0,41.97,42.0,192198.0,37.2937,37.3204,37.2937,37.3204,192198.0
2020-08-07 15:40:00,41.99,42.0,41.99,42.0,300572.0,37.3115,37.3204,37.3115,37.3204,300572.0
2020-08-07 15:45:00,42.0,42.03,41.99,42.02,376502.0,37.3204,37.347,37.3115,37.3382,376502.0
2020-08-07 15:50:00,42.03,42.08,42.01,42.08,1153324.0,37.347,37.3915,37.3293,37.3915,1153324.0
2020-08-07 15:55:00,42.08,42.12,42.02,42.02,2048657.0,37.3915,37.427,37.3382,37.3382,2048657.0
2020-08-10 09:30:00,42.21,42.27,42.16,42.17,467479.0,37.507,37.5603,37.4626,37.4714,467479.0
2020-08-10 09:35:00,42.17,42.24,42.14,42.22,353692.0,37.4714,37.5336,37.4448,37.5159,353692.0
2020-08-10 09:40:00,42.22,42.27,42.21,42.24,449363.0,37.5159,37.5603,37.507,37.5336,449363.0
2020-08-10 09:45:00,42.24,42.26,42.21,42.26,125331.0,37.5336,37.5514,37.507,37.5514,125331.0
2020-08-10 09:50:00,42.26,42.27,42.18,42.18,122571.0,37.5514,37.5603,37.4803,37.4803,122571.0
2020-08-10 09:55:00,42.18,42.19,42.15,42.17,105879.0,37.4803,37.4892,37.4537,37.4714,105879.0
2020-08-10 10:00:00,42.17,42.18,42.13,42.13,139737.0,37.4714,37.4803,37.4359,37.4359,139737.0
2020-08-10 10:05:00,42.13,42.17,42.13,42.16,85580.0,37.4359,37.4714,37.4359,37.4626,85580.0
2020-08-10 10:10:00,42.16,42.19,42.15,42.18,143527.0,37.4626,37.4892,37.4537,37.4803,143527.0
2020-08-10 10:15:00,42.18,42.19,42.16,42.17,109064.0,37.4803,37.4892,37.4626,37.4714,109064.0
2020-08-10 10:20:00,42.18,42.19,42.13,42.13,117785.0,37.4803,37.4892,37.4359,37.4359,117785.0
2020-08-10 10:25:00,42.14,42.17,42.14,42.14,34276.0,37.4448,37.4714,37.4448,37.4448,34276.0
2020-08-10 10:30:00,42.14,42.15,42.11,42.14,134463.0,37.4448,37.4537,37.4181,37.4448,134463.0
2020-08-10 10:35:00,42.14,42.15,42.1,42.11,60407.0,37.4448,37.4537,37.4092,37.4181,60407.0
2020-08-10 10:40:00,42.11,42.12,42.1,42.11,96288.0,37.4181,37.427,37.4092,37.4181,96288.0
2020-08-10 10:45:00,42.11,42.11,42.05,42.05,94055.0,37.4181,37.4181,37.3648,37.3648,94055.0
2020-08-10 10:50:00,42.05,42.05,42.01,42.02,211603.0,37.3648,37.3648,37.3293,37.3382,211603.0
2020-08-10 10:55:00,42.02,42.05,42.0,42.0,216746.0,37.3382,37.3648,37.3204,37.3204,216746.0
2020-08-10 11:00:00,42.01,42.06,41.99,42.05,335560.0,37.3293,37.3737,37.3115,37.3648,335560.0
2020-08-10 11:05:00,42.04,42.06,42.02,42.04,126759.0,37.3559,37.3737,37.3382,37.3559,126759.0
2020-08-10 11:10:00,42.04,42.06,42.03,42.05,32586.0,37.3559,37.3737,37.347,37.3648,32586.0
2020-08-10 11:15:00,42.05,42.06,42.03,42.06,189542.0,37.3648,37.3737,37.347,37.3737,189542.0
2020-08-10 11:20:00,42.06,42.08,42.05,42.07,35921.0,37.3737,37.3915,37.3648,37.3826,35921.0
2020-08-10 11:25:00,42.07,42.08,42.06,42.07,89292.0,37.3826,37.3915,37.3737,37.3826,89292.0
2020-08-10 11:30:00,42.07,42.09,42.06,42.09,94654.0,37.3826,37.4004,37.3737,37.4004,94654.0
2020-08-10 11:35:00,42.09,42.1,42.06,42.07,39735.0,37.4004,37.4092,37.3737,37.3826,39735.0
2020-08-10 11:40:00,42.07,42.08,42.05,42.05,112966.0,37.3826,37.3915,37.3648,37.3648,112966.0
2020-08-10 11:45:00,42.05,42.05,42.04,42.04,63077.0,37.3648,37.3648,37.3559,37.3559,63077.0
2020-08-10 11:50:00,42.04,42.11,42.03,42.1,129065.0,37.3559,37.4181,37.347,37.4092,129065.0
2020-08-10 11:55:00,42.1,42.11,42.09,42.1,35392.0,37.4092,37.4181,37.4004,37.4092,35392.0
2020-08-10 12:00:00,42.1,42.12,42.1,42.1,23195.0,37.4092,37.427,37.4092,37.4092,23195.0
2020-08-10 12:05:00,42.11,42.12,42.1,42.11,110430.0,37.4181,37.427,37.4092,37.4181,110430.0
2020-08-10 12:10:00,42.11,42.13,42.1,42.11,53037.0,37.4181,37.4359,37.4092,37.4181,53037.0
2020-08-10 12:15:00,42.11,42.13,42.09,42.09,83707.0,37.4181,37.4359,37.4004,37.4004,83707.0
2020-08-10 12:20:00,42.1,42.13,42.1,42.11,66447.0,37.4092,37.4359,37.4092,37.4181,66447.0
2020-08-10 12:25:00,42.11,42.13,42.11,42.11,21809.0,37.4181,37.4359,37.4181,37.4181,21809.0
2020-08-10 12:30:00,42.12,42.14,42.11,42.14,32905.0,37.427,37.4448,37.4181,37.4448,32905.0
2020-08-10 12:35:00,42.14,42.16,42.13,42.15,54041.0,37.4448,37.4626,37.4359,37.4537,54041.0
2020-08-10 12:40:00,42.15,42.19,42.14,42.18,136492.0,37.4537,37.4892,37.4448,37.4803,136492.0
2020-08-10 12:45:00,42.18,42.19,42.15,42.17,189496.0,37.4803,37.4892,37.4537,37.4714,189496.0
2020-08-10 12:50:00,42.18,42.2,42.17,42.2,53850.0,37.4803,37.4981,37.4714,37.4981,53850.0
2020-08-10 12:55:00,42.21,42.24,42.2,42.23,153138.0,37.507,37.5336,37.4981,37.5248,153138.0
2020-08-10 13:00:00,42.23,42.23,42.21,42.23,62153.0,37.5248,37.5248,37.507,37.5248,62153.0
2020-08-10 13:05:00,42.22,42.26,42.21,42.26,173275.0,37.5159,37.5514,37.507,37.5514,173275.0
2020-08-10 13:10:00,42.25,42.29,42.25,42.26,183516.0,37.5425,37.5781,37.5425,37.5514,183516.0
2020-08-10 13:15:00,42.26,42.27,42.25,42.26,74335.0,37.5514,37.5603,37.5425,37.5514,74335.0
2020-08-10 13:20:00,42.25,42.27,42.24,42.26,73543.0,37.5425,37.5603,37.5336,37.5514,73543.0
2020-08-10 13:25:00,42.26,42.27,42.24,42.25,21528.0,37.5514,37.5603,37.5336,37.5425,21528.0
2020-08-10 13:30:00,42.26,42.26,42.23,42.23,85693.0,37.5514,37.5514,37.5248,37.5248,85693.0
2020-08-10 13:35:00,42.23,42.25,42.23,42.24,123450.0,37.5248,37.5425,37.5248,37.5336,123450.0
2020-08-10 13:40:00,42.24,42.26,42.23,42.23,65899.0,37.5336,37.5514,37.5248,37.5248,65899.0
2020-08-10 13:45:00,42.23,42.25,42.23,42.23,27389.0,37.5248,37.5425,37.5248,37.5248,27389.0
2020-08-10 13:50:00,42.24,42.25,42.22,42.25,39106.0,37.5336,37.5425,37.5159,37.5425,39106.0
2020-08-10 13:55:00,42.24,42.25,42.22,42.24,86797.0,37.5336,37.5425,37.5159,37.5336,86797.0
2020-08-10 14:00:00,42.25,42.31,42.24,42.28,952460.0,37.5425,37.5958,37.5336,37.5692,952460.0
2020-08-10 14:05:00,42.29,42.29,42.26,42.27,46228.0,37.5781,37.5781,37.5514,37.5603,46228.0
2020-08-10 14:10:00,42.28,42.3,42.27,42.29,52331.0,37.5692,37.587,37.5603,37.5781,52331.0
2020-08-10 14:15:00,42.29,42.3,42.28,42.3,112622.0,37.5781,37.587,37.5692,37.587,112622.0
2020-08-10 14:20:00,42.3,42.31,42.29,42.3,60401.0,37.587,37.5958,37.5781,37.587,60401.0
2020-08-10 14:25:00,42.3,42.31,42.29,42.3,45083.0,37.587,37.5958,37.5781,37.587,45083.0
2020-08-10 14:30:00,42.3,42.31,42.29,42.29,17889.0,37.587,37.5958,37.5781,37.5781,17889.0
2020-08-10 14:35:00,42.3,42.3,42.27,42.27,31496.0,37.587,37.587,37.5603,37.5603,31496.0
2020-08-10 14:40:00,42.28,42.29,42.27,42.29,48102.0,37.5692,37.5781,37.5603,37.5781,48102.0
2020-08-10 14:45:00,42.28,42.29,42.26,42.27,53608.0,37.5692,37.5781,37.5514,37.5603,53608.0
2020-08-10 14:50:00,42.27,42.29,42.26,42.29,109035.0,37.5603,37.5781,37.5514,37.5781,109035.0
2020-08-10 14:55:00,42.29,42.3,42.28,42.29,231699.0,37.5781,37.587,37.5692,37.5781,231699.0
2020-08-10 15:00:00,42.29,42.31,42.28,42.31,91695.0,37.5781,37.5958,37.5692,37.5958,91695.0
2020-08-10 15:05:00,42.31,42.32,42.29,42.3,107277.0,37.5958,37.6047,37.5781,37.587,107277.0
2020-08-10 15:10:00,42.3,42.3,42.28,42.28,82044.0,37.587,37.587,37.5692,37.5692,82044.0
2020-08-10 15:15:00,42.28,42.29,42.26,42.27,55929.0,37.5692,37.5781,37.5514,37.5603,55929.0
2020-08-10 15:20:00,42.27,42.29,42.26,42.27,97837.0,37.5603,37.5781,37.5514,37.5603,97837.0
2020-08-10 15:25:00,42.27,42.28,42.26,42.28,79561.0,37.5603,37.5692,37.5514,37.5692,79561.0
2020-08-10 15:30:00,42.28,42.3,42.27,42.27,133471.0,37.5692,37.587,37.5603,37.5603,133471.0
2020-08-10 15:35:00,42.28,42.3,42.27,42.28,114620.0,37.5692,37.587,37.5603,37.5692,114620.0
2020-08-10 15:40:00,42.27,42.29,42.25,42.26,179316.0,37.5603,37.5781,37.5425,37.5514,179316.0
2020-08-10 15:45:00,42.25,42.26,42.23,42.23,285732.0,37.5425,37.5514,37.5248,37.5248,285732.0
2020-08-10 15:50:00,42.23,42.27,42.23,42.26,516321.0,37.5248,37.5603,37.5248,37.5514,516321.0
2020-08-10 15:55:00,42.26,42.34,42.24,42.3,1556007.0,37.5514,37.6225,37.5336,37.587,1556007.0
2020-08-11 09:30:00,42.6,42.6,42.51,42.52,629138.0,37.8535,37.8535,37.7736,37.7824,629138.0
2020-08-11 09:35:00,42.52,42.63,42.51,42.63,880278.0,37.7824,37.8802,37.7736,37.8802,880278.0
2020-08-11 09:40:00,42.62,42.64,42.61,42.63,255492.0,37.8713,37.8891,37.8624,37.8802,255492.0
2020-08-11 09:45:00,42.64,42.69,42.63,42.66,257379.0,37.8891,37.9335,37.8802,37.9068,257379.0
2020-08-11 09:50:00,42.66,42.67,42.6,42.66,372994.0,37.9068,37.9157,37.8535,37.9068,372994.0
2020-08-11 09:55:00,42.65,42.67,42.58,42.58,263307.0,37.898,37.9157,37.8358,37.8358,263307.0
2020-08-11 10:00:00,42.58,42.58,42.53,42.54,239813.0,37.8358,37.8358,37.7913,37.8002,239813.0
2020-08-11 10:05:00,42.54,42.55,42.46,42.49,245706.0,37.8002,37.8091,37.7291,37.7558,245706.0
2020-08-11 10:10:00,42.49,42.52,42.46,42.48,354523.0,37.7558,37.7824,37.7291,37.7469,354523.0
2020-08-11 10:15:00,42.48,42.56,42.47,42.56,302803.0,37.7469,37.818,37.738,37.818,302803.0
2020-08-11 10:20:00,42.55,42.56,42.48,42.49,140467.0,37.8091,37.818,37.7469,37.7558,140467.0
2020-08-11 10:25:00,42.49,42.51,42.48,42.5,190335.0,37.7558,37.7736,37.7469,37.7647,190335.0
2020-08-11 10:30:00,42.49,42.5,42.44,42.47,97085.0,37.7558,37.7647,37.7114,37.738,97085.0
2020-08-11 10:35:00,42.47,42.59,42.47,42.58,101075.0,37.738,37.8446,37.738,37.8358,101075.0
2020-08-11 10:40:00,42.58,42.6,42.58,42.59,106722.0,37.8358,37.8535,37.8358,37.8446,106722.0
2020-08-11 10:45:00,42.6,42.61,42.56,42.57,66749.0,37.8535,37.8624,37.818,37.8269,66749.0
2020-08-11 10:50:00,42.57,42.62,42.57,42.61,33114.0,37.8269,37.8713,37.8269,37.8624,33114.0
2020-08-11 10:55:00,42.61,42.62,42.58,42.59,105258.0,37.8624,37.8713,37.8358,37.8446,105258.0
2020-08-11 11:00:00,42.59,42.64,42.58,42.63,50502.0,37.8446,37.8891,37.8358,37.8802,50502.0
2020-08-11 11:05:00,42.63,42.65,42.62,42.65,47096.0,37.8802,37.898,37.8713,37.898,47096.0
2020-08-11 11:10:00,42.65,42.66,42.65,42.66,42696.0,37.898,37.9068,37.898,37.9068,42696.0
2020-08-11 11:15:00,42.66,42.66,42.6,42.61,62531.0,37.9068,37.9068,37.8535,37.8624,62531.0
2020-08-11 11:20:00,42.61,42.64,42.61,42.61,220672.0,37.8624,37.8891,37.8624,37.8624,220672.0
2020-08-11 11:25:00,42.61,42.61,42.57,42.58,51050.0,37.8624,37.8624,37.8269,37.8358,51050.0
2020-08-11 11:30:00,42.58,42.59,42.54,42.58,147593.0,37.8358,37.8446,37.8002,37.8358,147593.0
2020-08-11 11:35:00,42.58,42.63,42.58,42.59,94617.0,37.8358,37.8802,37.8358,37.8446,94617.0
2020-08-11 11:40:00,42.59,42.6,42.56,42.57,75866.0,37.8446,37.8535,37.818,37.8269,75866.0
2020-08-11 11:45:00,42.56,42.56,42.54,42.55,32606.0,37.818,37.818,37.8002,37.8091,32606.0
2020-08-11 11:50:00,42.54,42.56,42.53,42.55,79190.0,37.8002,37.818,37.7913,37.8091,79190.0
2020-08-11 11:55:00,42.55,42.58,42.53,42.55,68854.0,37.8091,37.8358,37.7913,37.8091,68854.0
2020-08-11 12:00:00,42.55,42.57,42.51,42.51,64374.0,37.8091,37.8269,37.7736,37.7736,64374.0
2020-08-11 12:05:00,42.51,42.55,42.5,42.53,54268.0,37.7736,37.8091,37.7647,37.7913,54268.0
2020-08-11 12:10:00,42.53,42.56,42.52,42.55,78507.0,37.7913,37.818,37.7824,37.8091,78507.0
2020-08-11 12:15:00,42.56,42.57,42.54,42.54,42193.0,37.818,37.8269,37.8002,37.8002,42193.0
2020-08-11 12:20:00,42.55,42.59,42.55,42.57,24728.0,37.8091,37.8446,37.8091,37.8269,24728.0
2020-08-11 12:25:00,42.58,42.6,42.57,42.58,46352.0,37.8358,37.8535,37.8269,37.8358,46352.0
2020-08-11 12:30:00,42.58,42.6,42.58,42.59,111456.0,37.8358,37.8535,37.8358,37.8446,111456.0
2020-08-11 12:35:00,42.59,42.62,42.58,42.62,42602.0,37.8446,37.8713,37.8358,37.8713,42602.0
2020-08-11 12:40:00,42.61,42.64,42.6,42.63,189223.0,37.8624,37.8891,37.8535,37.8802,189223.0
2020-08-11 12:45:00,42.63,42.64,42.62,42.62,75183.0,37.8802,37.8891,37.8713,37.8713,75183.0
2020-08-11 12:50:00,42.62,42.64,42.61,42.62,28711.0,37.8713,37.8891,37.8624,37.8713,28711.0
2020-08-11 12:55:00,42.61,42.63,42.59,42.62,152902.0,37.8624,37.8802,37.8446,37.8713,152902.0
2020-08-11 13:00:00,42.62,42.62,42.59,42.59,63544.0,37.8713,37.8713,37.8446,37.8446,63544.0
2020-08-11 13:05:00,42.59,42.62,42.59,42.61,26147.0,37.8446,37.8713,37.8446,37.8624,26147.0
2020-08-11 13:10:00,42.6,42.61,42.57,42.58,58192.0,37.8535,37.8624,37.8269,37.8358,58192.0
2020-08-11 13:15:00,42.57,42.58,42.54,42.55,119074.0,37.8269,37.8358,37.8002,37.8091,119074.0
2020-08-11 13:20:00,42.55,42.59,42.55,42.58,58174.0,37.8091,37.8446,37.8091,37.8358,58174.0
2020-08-11 13:25:00,42.58,42.59,42.54,42.55,55163.0,37.8358,37.8446,37.8002,37.8091,55163.0
2020-08-11 13:30:00,42.55,42.55,42.52,42.54,51930.0,37.8091,37.8091,37.7824,37.8002,51930.0
2020-08-11 13:35:00,42.54,42.55,42.52,42.54,202838.0,37.8002,37.8091,37.7824,37.8002,202838.0
2020-08-11 13:40:00,42.54,42.55,42.53,42.54,33953.0,37.8002,37.8091,37.7913,37.8002,33953.0
2020-08-11 13:45:00,42.55,42.55,42.52,42.52,24329.0,37.8091,37.8091,37.7824,37.7824,24329.0
2020-08-11 13:50:00,42.52,42.55,42.52,42.55,11422.0,37.7824,37.8091,37.7824,37.8091,11422.0
2020-08-11 13:55:00,42.55,42.57,42.54,42.55,174804.0,37.8091,37.8269,37.8002,37.8091,174804.0
2020-08-11 14:00:00,42.54,42.55,42.53,42.54,138937.0,37.8002,37.8091,37.7913,37.8002,138937.0
2020-08-11 14:05:00,42.54,42.55,42.52,42.55,423587.0,37.8002,37.8091,37.7824,37.8091,423587.0
2020-08-11 14:10:00,42.55,42.55,42.49,42.5,144954.0,37.8091,37.8091,37.7558,37.7647,144954.0
2020-08-11 14:15:00,42.5,42.51,42.47,42.51,288017.0,37.7647,37.7736,37.738,37.7736,288017.0
2020-08-11 14:20:00,42.51,42.51,42.46,42.47,105253.0,37.7736,37.7736,37.7291,37.738,105253.0
2020-08-11 14:25:00,42.47,42.47,42.43,42.44,120717.0,37.738,37.738,37.7025,37.7114,120717.0
2020-08-11 14:30:00,42.44,42.44,42.4,42.43,144733.0,37.7114,37.7114,37.6758,37.7025,144733.0
2020-08-11 14:35:00,42.43,42.44,42.38,42.41,673815.0,37.7025,37.7114,37.658,37.6847,673815.0
2020-08-11 14:40:00,42.41,42.46,42.41,42.43,179685.0,37.6847,37.7291,37.6847,37.7025,179685.0
2020-08-11 14:45:00,42.43,42.45,42.4,42.41,276777.0,37.7025,37.7202,37.6758,37.6847,276777.0
2020-08-11 14:50:00,42.41,42.45,42.4,42.44,124831.0,37.6847,37.7202,37.6758,37.7114,124831.0
2020-08-11 14:55:00,42.43,42.44,42.41,42.41,139085.0,37.7025,37.7114,37.6847,37.6847,139085.0
2020-08-11 15:00:00,42.42,42.44,42.4,42.41,120455.0,37.6936,37.7114,37.6758,37.6847,120455.0
2020-08-11 15:05:00,42.41,42.42,42.39,42.4,104559.0,37.6847,37.6936,37.6669,37.6758,104559.0
2020-08-11 15:10:00,42.4,42.43,42.39,42.4,140006.0,37.6758,37.7025,37.6669,37.6758,140006.0
2020-08-11 15:15:00,42.4,42.41,42.23,42.26,602122.0,37.6758,37.6847,37.5248,37.5514,602122.0
2020-08-11 15:20:00,42.26,42.32,42.24,42.29,416204.0,37.5514,37.6047,37.5336,37.5781,416204.0
2020-08-11 15:25:00,42.28,42.37,42.27,42.36,338559.0,37.5692,37.6492,37.5603,37.6403,338559.0
2020-08-11 15:30:00,42.36,42.36,42.29,42.3,289269.0,37.6403,37.6403,37.5781,37.587,289269.0
2020-08-11 15:35:00,42.31,42.36,42.31,42.34,246162.0,37.5958,37.6403,37.5958,37.6225,246162.0
2020-08-11 15:40:00,42.35,42.37,42.31,42.32,555685.0,37.6314,37.6492,37.5958,37.6047,555685.0
2020-08-11 15:45:00,42.32,42.34,42.29,42.33,283214.0,37.6047,37.6225,37.5781,37.6136,283214.0
2020-08-11 15:50:00,42.33,42.33,42.28,42.3,663436.0,37.6136,37.6136,37.5692,37.587,663436.0
2020-08-11 15:55:00,42.3,42.34,42.27,42.31,2975430.0,37.587,37.6225,37.5603,37.5958,2975430.0
2020-08-12 09:30:00,42.77,42.8,42.73,42.75,431932.0,38.0046,38.0312,37.969,37.9868,431932.0
2020-08-12 09:35:00,42.75,42.8,42.72,42.73,528823.0,37.9868,38.0312,37.9602,37.969,528823.0
2020-08-12 09:40:00,42.73,42.75,42.71,42.72,270854.0,37.969,37.9868,37.9513,37.9602,270854.0
2020-08-12 09:45:00,42.72,42.81,42.71,42.81,290362.0,37.9602,38.0401,37.9513,38.0401,290362.0
2020-08-12 09:50:00,42.8,42.82,42.75,42.76,307262.0,38.0312,38.049,37.9868,37.9957,307262.0
2020-08-12 09:55:00,42.75,42.78,42.74,42.76,293543.0,37.9868,38.0135,37.9779,37.9957,293543.0
2020-08-12 10:00:00,42.76,42.77,42.72,42.73,192089.0,37.9957,38.0046,37.9602,37.969,192089.0
2020-08-12 10:05:00,42.73,42.77,42.72,42.75,122971.0,37.969,38.0046,37.9602,37.9868,122971.0
2020-08-12 10:10:00,42.74,42.79,42.73,42.79,109884.0,37.9779,38.0224,37.969,38.0224,109884.0
2020-08-12 10:15:00,42.79,42.82,42.79,42.81,479478.0,38.0224,38.049,38.0224,38.0401,479478.0
2020-08-12 10:20:00,42.82,42.87,42.8,42.86,458934.0,38.049,38.0934,38.0312,38.0846,458934.0
2020-08-12 10:25:00,42.85,42.93,42.85,42.91,332415.0,38.0757,38.1468,38.0757,38.129,332415.0
2020-08-12 10:30:00,42.92,42.94,42.89,42.9,251239.0,38.1379,38.1557,38.1112,38.1201,251239.0
2020-08-12 10:35:00,42.9,42.92,42.87,42.88,144473.0,38.1201,38.1379,38.0934,38.1023,144473.0
2020-08-12 10:40:00,42.88,42.92,42.87,42.9,591339.0,38.1023,38.1379,38.0934,38.1201,591339.0
2020-08-12 10:45:00,42.9,42.93,42.9,42.91,106576.0,38.1201,38.1468,38.1201,38.129,106576.0
2020-08-12 10:50:00,42.91,42.97,42.9,42.96,157450.0,38.129,38.1823,38.1201,38.1734,157450.0
2020-08-12 10:55:00,42.96,42.98,42.95,42.96,73760.0,38.1734,38.1912,38.1645,38.1734,73760.0
2020-08-12 11:00:00,42.97,42.97,42.89,42.91,608159.0,38.1823,38.1823,38.1112,38.129,608159.0
2020-08-12 11:05:00,42.92,42.95,42.89,42.91,376067.0,38.1379,38.1645,38.1112,38.129,376067.0
2020-08-12 11:10:00,42.91,42.93,42.9,42.91,52484.0,38.129,38.1468,38.1201,38.129,52484.0
2020-08-12 11:15:00,42.91,42.92,42.88,42.9,46070.0,38.129,38.1379,38.1023,38.1201,46070.0
2020-08-12 11:20:00,42.89,42.94,42.89,42.93,217242.0,38.1112,38.1557,38.1112,38.1468,217242.0
2020-08-12 11:25:00,42.93,42.94,42.9,42.91,87393.0,38.1468,38.1557,38.1201,38.129,87393.0
2020-08-12 11:30:00,42.91,42.93,42.9,42.91,51966.0,38.129,38.1468,38.1201,38.129,51966.0
2020-08-12 11:35:00,42.91,42.94,42.9,42.93,70868.0,38.129,38.1557,38.1201,38.1468,70868.0
2020-08-12 11:40:00,42.94,42.97,42.93,42.96,64955.0,38.1557,38.1823,38.1468,38.1734,64955.0
2020-08-12 11:45:00,42.96,42.98,42.94,42.94,109925.0,38.1734,38.1912,38.1557,38.1557,109925.0
2020-08-12 11:50:00,42.95,42.95,42.91,42.93,200277.0,38.1645,38.1645,38.129,38.1468,200277.0
2020-08-12 11:55:00,42.93,42.94,42.91,42.91,202134.0,38.1468,38.1557,38.129,38.129,202134.0
2020-08-12 12:00:00,42.91,42.95,42.9,42.94,348312.0,38.129,38.1645,38.1201,38.1557,348312.0
2020-08-12 12:05:00,42.94,42.96,42.93,42.96,93489.0,38.1557,38.1734,38.1468,38.1734,93489.0
2020-08-12 12:10:00,42.96,42.98,42.95,42.97,281264.0,38.1734,38.1912,38.1645,38.1823,281264.0
2020-08-12 12:15:00,42.97,42.98,42.96,42.97,189200.0,38.1823,38.1912,38.1734,38.1823,189200.0
2020-08-12 12:20:00,42.96,42.99,42.96,42.99,87414.0,38.1734,38.2001,38.1734,38.2001,87414.0
2020-08-12 12:25:00,42.98,42.99,42.97,42.98,93451.0,38.1912,38.2001,38.1823,38.1912,93451.0
2020-08-12 12:30:00,42.98,42.99,42.94,42.96,442429.0,38.1912,38.2001,38.1557,38.1734,442429.0
2020-08-12 12:35:00,42.96,42.97,42.94,42.97,138580.0,38.1734,38.1823,38.1557,38.1823,138580.0
2020-08-12 12:40:00,42.97,42.97,42.96,42.96,78479.0,38.1823,38.1823,38.1734,38.1734,78479.0
2020-08-12 12:45:00,42.96,42.97,42.92,42.93,68840.0,38.1734,38.1823,38.1379,38.1468,68840.0
2020-08-12 12:50:00,42.92,42.92,42.9,42.9,78853.0,38.1379,38.1379,38.1201,38.1201,78853.0
2020-08-12 12:55:00,42.9,42.91,42.85,42.86,101936.0,38.1201,38.129,38.0757,38.0846,101936.0
2020-08-12 13:00:00,42.86,42.88,42.85,42.86,131178.0,38.0846,38.1023,38.0757,38.0846,131178.0
2020-08-12 13:05:00,42.85,42.87,42.85,42.86,67797.0,38.0757,38.0934,38.0757,38.0846,67797.0
2020-08-12 13:10:00,42.86,42.87,42.84,42.85,82792.0,38.0846,38.0934,38.0668,38.0757,82792.0
2020-08-12 13:15:00,42.85,42.87,42.83,42.84,245493.0,38.0757,38.0934,38.0579,38.0668,245493.0
2020-08-12 13:20:00,42.84,42.86,42.84,42.85,238272.0,38.0668,38.0846,38.0668,38.0757,238272.0
2020-08-12 13:25:00,42.86,42.86,42.82,42.85,399968.0,38.0846,38.0846,38.049,38.0757,399968.0
2020-08-12 13:30:00,42.85,42.88,42.85,42.88,114185.0,38.0757,38.1023,38.0757,38.1023,114185.0
2020-08-12 13:35:00,42.87,42.89,42.87,42.89,12600.0,38.0934,38.1112,38.0934,38.1112,12600.0
2020-08-12 13:40:00,42.88,42.9,42.88,42.9,134542.0,38.1023,38.1201,38.1023,38.1201,134542.0
2020-08-12 13:45:00,42.89,42.91,42.88,42.91,133751.0,38.1112,38.129,38.1023,38.129,133751.0
2020-08-12 13:50:00,42.91,42.92,42.9,42.91,55995.0,38.129,38.1379,38.1201,38.129,55995.0
2020-08-12 13:55:00,42.91,42.94,42.91,42.93,84965.0,38.129,38.1557,38.129,38.1468,84965.0
2020-08-12 14:00:00,42.93,42.94,42.92,42.93,51935.0,38.1468,38.1557,38.1379,38.1468,51935.0
2020-08-12 14:05:00,42.93,42.93,42.91,42.92,64614.0,38.1468,38.1468,38.129,38.1379,64614.0
2020-08-12 14:10:00,42.93,42.93,42.91,42.92,76209.0,38.1468,38.1468,38.129,38.1379,76209.0
2020-08-12 14:15:00,42.92,42.93,42.91,42.92,88922.0,38.1379,38.1468,38.129,38.1379,88922.0
2020-08-12 14:20:00,42.92,42.95,42.91,42.95,201146.0,38.1379,38.1645,38.129,38.1645,201146.0
2020-08-12 14:25:00,42.95,42.95,42.91,42.91,100832.0,38.1645,38.1645,38.129,38.129,100832.0
2020-08-12 14:30:00,42.92,42.93,42.91,42.93,130159.0,38.1379,38.1468,38.129,38.1468,130159.0
2020-08-12 14:35:00,42.92,42.93,42.9,42.9,52884.0,38.1379,38.1468,38.1201,38.1201,52884.0
2020-08-12 14:40:00,42.9,42.92,42.89,42.91,42240.0,38.1201,38.1379,38.1112,38.129,42240.0
2020-08-12 14:45:00,42.91,42.93,42.9,42.93,74364.0,38.129,38.1468,38.1201,38.1468,74364.0
2020-08-12 14:50:00,42.93,42.93,42.91,42.91,67146.0,38.1468,38.1468,38.129,38.129,67146.0
2020-08-12 14:55:00,42.91,42.92,42.88,42.89,96557.0,38.129,38.1379,38.1023,38.1112,96557.0
2020-08-12 15:00:00,42.89,42.94,42.88,42.93,446965.0,38.1112,38.1557,38.1023,38.1468,446965.0
2020-08-12 15:05:00,42.93,42.97,42.92,42.96,465196.0,38.1468,38.1823,38.1379,38.1734,465196.0
2020-08-12 15:10:00,42.96,42.98,42.95,42.98,528830.0,38.1734,38.1912,38.1645,38.1912,528830.0
2020-08-12 15:15:00,42.97,43.0,42.97,43.0,208980.0,38.1823,38.209,38.1823,38.209,208980.0
2020-08-12 15:20:00,43.0,43.0,42.97,42.99,785474.0,38.209,38.209,38.1823,38.2001,785474.0
2020-08-12 15:25:00,42.98,42.99,42.97,42.98,271785.0,38.1912,38.2001,38.1823,38.1912,271785.0
2020-08-12 15:30:00,42.98,42.99,42.92,42.92,260270.0,38.1912,38.2001,38.1379,38.1379,260270.0
2020-08-12 15:35:00,42.92,42.93,42.9,42.91,397779.0,38.1379,38.1468,38.1201,38.129,397779.0
2020-08-12 15:40:00,42.91,42.93,42.91,42.93,478344.0,38.129,38.1468,38.129,38.1468,478344.0
2020-08-12 15:45:00,42.93,42.93,42.87,42.9,496541.0,38.1468,38.1468,38.0934,38.1201,496541.0
2020-08-12 15:50:00,42.9,42.93,42.84,42.84,1218250.0,38.1201,38.1468,38.0668,38.0668,1218250.0
2020-08-12 15:55:00,42.84,42.92,42.83,42.89,2327072.0,38.0668,38.1379,38.0579,38.1112,2327072.0
2020-08-13 09:30:00,42.83,42.83,42.73,42.73,303873.0,38.0579,38.0579,37.969,37.969,303873.0
2020-08-13 09:35:00,42.73,42.78,42.73,42.76,279204.0,37.969,38.0135,37.969,37.9957,279204.0
2020-08-13 09:40:00,42.76,42.8,42.71,42.79,237210.0,37.9957,38.0312,37.9513,38.0224,237210.0
2020-08-13 09:45:00,42.79,42.81,42.75,42.75,150582.0,38.0224,38.0401,37.9868,37.9868,150582.0
2020-08-13 09:50:00,42.75,42.76,42.72,42.72,116657.0,37.9868,37.9957,37.9602,37.9602,116657.0
2020-08-13 09:55:00,42.72,42.75,42.71,42.74,225438.0,37.9602,37.9868,37.9513,37.9779,225438.0
2020-08-13 10:00:00,42.74,42.76,42.73,42.76,161602.0,37.9779,37.9957,37.969,37.9957,161602.0
2020-08-13 10:05:00,42.76,42.77,42.74,42.76,130063.0,37.9957,38.0046,37.9779,37.9957,130063.0
2020-08-13 10:10:00,42.76,42.78,42.73,42.74,393077.0,37.9957,38.0135,37.969,37.9779,393077.0
2020-08-13 10:15:00,42.74,42.74,42.68,42.71,190824.0,37.9779,37.9779,37.9246,37.9513,190824.0
2020-08-13 10:20:00,42.71,42.74,42.7,42.72,247296.0,37.9513,37.9779,37.9424,37.9602,247296.0
2020-08-13 10:25:00,42.72,42.75,42.72,42.73,167220.0,37.9602,37.9868,37.9602,37.969,167220.0
2020-08-13 10:30:00,42.73,42.76,42.72,42.76,131900.0,37.969,37.9957,37.9602,37.9957,131900.0
2020-08-13 10:35:00,42.76,42.77,42.74,42.76,136601.0,37.9957,38.0046,37.9779,37.9957,136601.0
2020-08-13 10:40:00,42.76,42.76,42.73,42.74,113899.0,37.9957,37.9957,37.969,37.9779,113899.0
2020-08-13 10:45:00,42.75,42.76,42.72,42.76,91018.0,37.9868,37.9957,37.9602,37.9957,91018.0
2020-08-13 10:50:00,42.77,42.77,42.73,42.74,152183.0,38.0046,38.0046,37.969,37.9779,152183.0
2020-08-13 10:55:00,42.74,42.78,42.72,42.77,47249.0,37.9779,38.0135,37.9602,38.0046,47249.0
2020-08-13 11:00:00,42.77,42.78,42.75,42.76,35398.0,38.0046,38.0135,37.9868,37.9957,35398.0
2020-08-13 11:05:00,42.76,42.77,42.75,42.76,14100.0,37.9957,38.0046,37.9868,37.9957,14100.0
2020-08-13 11:10:00,42.75,42.76,42.73,42.76,25017.0,37.9868,37.9957,37.969,37.9957,25017.0
2020-08-13 11:15:00,42.75,42.75,42.74,42.74,25010.0,37.9868,37.9868,37.9779,37.9779,25010.0
2020-08-13 11:20:00,42.75,42.75,42.73,42.75,16746.0,37.9868,37.9868,37.969,37.9868,16746.0
2020-08-13 11:25:00,42.75,42.76,42.71,42.72,92578.0,37.9868,37.9957,37.9513,37.9602,92578.0
2020-08-13 11:30:00,42.72,42.73,42.66,42.67,260065.0,37.9602,37.969,37.9068,37.9157,260065.0
2020-08-13 11:35:00,42.68,42.68,42.64,42.65,40002.0,37.9246,37.9246,37.8891,37.898,40002.0
2020-08-13 11:40:00,42.64,42.64,42.61,42.63,129944.0,37.8891,37.8891,37.8624,37.8802,129944.0
2020-08-13 11:45:00,42.63,42.66,42.62,42.66,56799.0,37.8802,37.9068,37.8713,37.9068,56799.0
2020-08-13 11:50:00,42.66,42.68,42.65,42.66,133891.0,37.9068,37.9246,37.898,37.9068,133891.0
2020-08-13 11:55:00,42.66,42.68,42.65,42.66,65537.0,37.9068,37.9246,37.898,37.9068,65537.0
2020-08-13 12:00:00,42.67,42.7,42.66,42.69,474473.0,37.9157,37.9424,37.9068,37.9335,474473.0
2020-08-13 12:05:00,42.7,42.71,42.69,42.71,104425.0,37.9424,37.9513,37.9335,37.9513,104425.0
2020-08-13 12:10:00,42.71,42.73,42.69,42.71,258129.0,37.9513,37.969,37.9335,37.9513,258129.0
2020-08-13 12:15:00,42.71,42.72,42.69,42.7,181687.0,37.9513,37.9602,37.9335,37.9424,181687.0
2020-08-13 12:20:00,42.71,42.72,42.7,42.72,44968.0,37.9513,37.9602,37.9424,37.9602,44968.0
2020-08-13 12:25:00,42.72,42.72,42.7,42.7,34200.0,37.9602,37.9602,37.9424,37.9424,34200.0
2020-08-13 12:30:00,42.7,42.74,42.7,42.72,39143.0,37.9424,37.9779,37.9424,37.9602,39143.0
2020-08-13 12:35:00,42.72,42.74,42.71,42.73,53802.0,37.9602,37.9779,37.9513,37.969,53802.0
2020-08-13 12:40:00,42.73,42.77,42.73,42.77,618439.0,37.969,38.0046,37.969,38.0046,618439.0
2020-08-13 12:45:00,42.76,42.77,42.75,42.76,83620.0,37.9957,38.0046,37.9868,37.9957,83620.0
2020-08-13 12:50:00,42.76,42.76,42.74,42.75,40489.0,37.9957,37.9957,37.9779,37.9868,40489.0
2020-08-13 12:55:00,42.75,42.77,42.74,42.77,120354.0,37.9868,38.0046,37.9779,38.0046,120354.0
2020-08-13 13:00:00,42.77,42.78,42.75,42.75,98345.0,38.0046,38.0135,37.9868,37.9868,98345.0
2020-08-13 13:05:00,42.75,42.75,42.72,42.73,152547.0,37.9868,37.9868,37.9602,37.969,152547.0
2020-08-13 13:10:00,42.73,42.76,42.72,42.76,25307.0,37.969,37.9957,37.9602,37.9957,25307.0
2020-08-13 13:15:00,42.76,42.76,42.73,42.73,84943.0,37.9957,37.9957,37.969,37.969,84943.0
2020-08-13 13:20:00,42.74,42.76,42.73,42.73,125962.0,37.9779,37.9957,37.969,37.969,125962.0
2020-08-13 13:25:00,42.73,42.75,42.72,42.75,98643.0,37.969,37.9868,37.9602,37.9868,98643.0
2020-08-13 13:30:00,42.75,42.75,42.7,42.7,115761.0,37.9868,37.9868,37.9424,37.9424,115761.0
2020-08-13 13:35:00,42.7,42.73,42.69,42.72,21738.0,37.9424,37.969,37.9335,37.9602,21738.0
2020-08-13 13:40:00,42.73,42.75,42.71,42.75,27949.0,37.969,37.9868,37.9513,37.9868,27949.0
2020-08-13 13:45:00,42.75,42.78,42.75,42.77,34518.0,37.9868,38.0135,37.9868,38.0046,34518.0
2020-08-13 13:50:00,42.77,42.78,42.75,42.76,180818.0,38.0046,38.0135,37.9868,37.9957,180818.0
2020-08-13 13:55:00,42.75,42.77,42.75,42.77,58179.0,37.9868,38.0046,37.9868,38.0046,58179.0
2020-08-13 14:00:00,42.76,42.77,42.71,42.73,277479.0,37.9957,38.0046,37.9513,37.969,277479.0
2020-08-13 14:05:00,42.73,42.73,42.7,42.71,100785.0,37.969,37.969,37.9424,37.9513,100785.0
2020-08-13 14:10:00,42.7,42.7,42.67,42.69,159979.0,37.9424,37.9424,37.9157,37.9335,159979.0
2020-08-13 14:15:00,42.69,42.7,42.65,42.66,91053.0,37.9335,37.9424,37.898,37.9068,91053.0
2020-08-13 14:20:00,42.66,42.66,42.61,42.63,182720.0,37.9068,37.9068,37.8624,37.8802,182720.0
2020-08-13 14:25:00,42.63,42.67,42.62,42.66,92049.0,37.8802,37.9157,37.8713,37.9068,92049.0
2020-08-13 14:30:00,42.66,42.68,42.64,42.66,141780.0,37.9068,37.9246,37.8891,37.9068,141780.0
2020-08-13 14:35:00,42.66,42.66,42.61,42.63,140060.0,37.9068,37.9068,37.8624,37.8802,140060.0
2020-08-13 14:40:00,42.64,42.67,42.63,42.63,94950.0,37.8891,37.9157,37.8802,37.8802,94950.0
2020-08-13 14:45:00,42.64,42.68,42.63,42.64,142071.0,37.8891,37.9246,37.8802,37.8891,142071.0
2020-08-13 14:50:00,42.65,42.65,42.59,42.63,214889.0,37.898,37.898,37.8446,37.8802,214889.0
2020-08-13 14:55:00,42.63,42.66,42.59,42.62,479595.0,37.8802,37.9068,37.8446,37.8713,479595.0
2020-08-13 15:00:00,42.62,42.63,42.58,42.62,127437.0,37.8713,37.8802,37.8358,37.8713,127437.0
2020-08-13 15:05:00,42.61,42.63,42.59,42.6,126916.0,37.8624,37.8802,37.8446,37.8535,126916.0
2020-08-13 15:10:00,42.6,42.63,42.58,42.62,120287.0,37.8535,37.8802,37.8358,37.8713,120287.0
2020-08-13 15:15:00,42.62,42.68,42.61,42.68,326655.0,37.8713,37.9246,37.8624,37.9246,326655.0
2020-08-13 15:20:00,42.68,42.71,42.67,42.71,175488.0,37.9246,37.9513,37.9157,37.9513,175488.0
2020-08-13 15:25:00,42.71,42.73,42.7,42.72,52272.0,37.9513,37.969,37.9424,37.9602,52272.0
2020-08-13 15:30:00,42.73,42.74,42.72,42.74,110885.0,37.969,37.9779,37.9602,37.9779,110885.0
2020-08-13 15:35:00,42.74,42.76,42.73,42.73,152135.0,37.9779,37.9957,37.969,37.969,152135.0
2020-08-13 15:40:00,42.73,42.77,42.72,42.75,269799.0,37.969,38.0046,37.9602,37.9868,269799.0
2020-08-13 15:45:00,42.76,42.76,42.73,42.73,179125.0,37.9957,37.9957,37.969,37.969,179125.0
2020-08-13 15:50:00,42.74,42.75,42.71,42.73,606172.0,37.9779,37.9868,37.9513,37.969,606172.0
2020-08-13 15:55:00,42.73,42.82,42.73,42.8,2576798.0,37.969,38.049,37.969,38.0312,2576798.0
2020-08-14 09:30:00,42.95,43.0,42.92,42.97,692123.0,38.1645,38.209,38.1379,38.1823,692123.0
2020-08-14 09:35:00,42.97,43.02,42.96,43.0,643953.0,38.1823,38.2267,38.1734,38.209,643953.0
2020-08-14 09:40:00,43.0,43.04,42.98,43.03,311052.0,38.209,38.2445,38.1912,38.2356,311052.0
2020-08-14 09:45:00,43.03,43.03,42.99,43.01,301024.0,38.2356,38.2356,38.2001,38.2179,301024.0
2020-08-14 09:50:00,43.01,43.04,43.0,43.03,303090.0,38.2179,38.2445,38.209,38.2356,303090.0
2020-08-14 09:55:00,43.03,43.06,43.02,43.05,207382.0,38.2356,38.2623,38.2267,38.2534,207382.0
2020-08-14 10:00:00,43.05,43.06,43.01,43.02,305668.0,38.2534,38.2623,38.2179,38.2267,305668.0
2020-08-14 10:05:00,43.03,43.05,43.02,43.05,199603.0,38.2356,38.2534,38.2267,38.2534,199603.0
2020-08-14 10:10:00,43.05,43.06,43.0,43.01,287058.0,38.2534,38.2623,38.209,38.2179,287058.0
2020-08-14 10:15:00,43.01,43.03,43.0,43.0,94407.0,38.2179,38.2356,38.209,38.209,94407.0
2020-08-14 10:20:00,43.0,43.01,42.98,43.01,216516.0,38.209,38.2179,38.1912,38.2179,216516.0
2020-08-14 10:25:00,43.01,43.01,42.94,42.95,154672.0,38.2179,38.2179,38.1557,38.1645,154672.0
2020-08-14 10:30:00,42.96,43.02,42.94,43.01,234036.0,38.1734,38.2267,38.1557,38.2179,234036.0
2020-08-14 10:35:00,43.0,43.02,42.96,42.98,460937.0,38.209,38.2267,38.1734,38.1912,460937.0
2020-08-14 10:40:00,42.98,43.03,42.97,43.03,115139.0,38.1912,38.2356,38.1823,38.2356,115139.0
2020-08-14 10:45:00,43.02,43.05,43.0,43.01,172911.0,38.2267,38.2534,38.209,38.2179,172911.0
2020-08-14 10:50:00,43.01,43.02,42.98,42.99,68172.0,38.2179,38.2267,38.1912,38.2001,68172.0
2020-08-14 10:55:00,42.99,42.99,42.96,42.98,38757.0,38.2001,38.2001,38.1734,38.1912,38757.0
2020-08-14 11:00:00,42.97,42.97,42.95,42.97,186299.0,38.1823,38.1823,38.1645,38.1823,186299.0
2020-08-14 11:05:00,42.97,43.0,42.96,42.97,76057.0,38.1823,38.209,38.1734,38.1823,76057.0
2020-08-14 11:10:00,42.97,42.99,42.95,42.96,37010.0,38.1823,38.2001,38.1645,38.1734,37010.0
2020-08-14 11:15:00,42.96,42.98,42.96,42.98,38622.0,38.1734,38.1912,38.1734,38.1912,38622.0
2020-08-14 11:20:00,42.98,43.0,42.97,42.99,23164.0,38.1912,38.209,38.1823,38.2001,23164.0
2020-08-14 11:25:00,43.0,43.01,42.99,43.01,142502.0,38.209,38.2179,38.2001,38.2179,142502.0
2020-08-14 11:30:00,43.0,43.02,42.99,43.02,64518.0,38.209,38.2267,38.2001,38.2267,64518.0
2020-08-14 11:35:00,43.02,43.02,43.0,43.01,34639.0,38.2267,38.2267,38.209,38.2179,34639.0
2020-08-14 11:40:00,43.0,43.03,43.0,43.02,51997.0,38.209,38.2356,38.209,38.2267,51997.0
2020-08-14 11:45:00,43.02,43.03,42.97,42.99,103315.0,38.2267,38.2356,38.1823,38.2001,103315.0
2020-08-14 11:50:00,42.98,43.0,42.97,42.98,51374.0,38.1912,38.209,38.1823,38.1912,51374.0
2020-08-14 11:55:00,42.97,42.99,42.97,42.99,52532.0,38.1823,38.2001,38.1823,38.2001,52532.0
2020-08-14 12:00:00,43.0,43.0,42.99,42.99,52795.0,38.209,38.209,38.2001,38.2001,52795.0
2020-08-14 12:05:00,43.0,43.0,42.98,42.98,78369.0,38.209,38.209,38.1912,38.1912,78369.0
2020-08-14 12:10:00,42.98,43.0,42.95,42.96,132098.0,38.1912,38.209,38.1645,38.1734,132098.0
2020-08-14 12:15:00,42.95,42.96,42.91,42.93,200487.0,38.1645,38.1734,38.129,38.1468,200487.0
2020-08-14 12:20:00,42.93,42.94,42.92,42.93,41958.0,38.1468,38.1557,38.1379,38.1468,41958.0
2020-08-14 12:25:00,42.93,42.94,42.92,42.94,24527.0,38.1468,38.1557,38.1379,38.1557,24527.0
2020-08-14 12:30:00,42.93,42.94,42.93,42.94,33255.0,38.1468,38.1557,38.1468,38.1557,33255.0
2020-08-14 12:35:00,42.94,42.94,42.92,42.93,52877.0,38.1557,38.1557,38.1379,38.1468,52877.0
2020-08-14 12:40:00,42.94,42.95,42.93,42.93,35782.0,38.1557,38.1645,38.1468,38.1468,35782.0
2020-08-14 12:45:00,42.94,42.94,42.91,42.91,60048.0,38.1557,38.1557,38.129,38.129,60048.0
2020-08-14 12:50:00,42.91,42.94,42.91,42.94,165451.0,38.129,38.1557,38.129,38.1557,165451.0
2020-08-14 12:55:00,42.94,42.95,42.93,42.94,105335.0,38.1557,38.1645,38.1468,38.1557,105335.0
2020-08-14 13:00:00,42.94,42.96,42.93,42.96,138902.0,38.1557,38.1734,38.1468,38.1734,138902.0
2020-08-14 13:05:00,42.96,42.97,42.95,42.96,71714.0,38.1734,38.1823,38.1645,38.1734,71714.0
2020-08-14 13:10:00,42.97,43.01,42.96,43.01,64931.0,38.1823,38.2179,38.1734,38.2179,64931.0
2020-08-14 13:15:00,43.01,43.03,43.0,43.03,112909.0,38.2179,38.2356,38.209,38.2356,112909.0
2020-08-14 13:20:00,43.03,43.04,43.01,43.04,157006.0,38.2356,38.2445,38.2179,38.2445,157006.0
2020-08-14 13:25:00,43.03,43.04,43.02,43.02,348411.0,38.2356,38.2445,38.2267,38.2267,348411.0
2020-08-14 13:30:00,43.03,43.03,43.01,43.02,50526.0,38.2356,38.2356,38.2179,38.2267,50526.0
2020-08-14 13:35:00,43.03,43.03,43.01,43.02,40235.0,38.2356,38.2356,38.2179,38.2267,40235.0
2020-08-14 13:40:00,43.03,43.03,43.01,43.02,16228.0,38.2356,38.2356,38.2179,38.2267,16228.0
2020-08-14 13:45:00,43.02,43.03,42.99,43.0,103022.0,38.2267,38.2356,38.2001,38.209,103022.0
2020-08-14 13:50:00,42.99,43.0,42.97,42.99,408590.0,38.2001,38.209,38.1823,38.2001,408590.0
2020-08-14 13:55:00,42.98,43.0,42.97,42.99,109506.0,38.1912,38.209,38.1823,38.2001,109506.0
2020-08-14 14:00:00,42.99,42.99,42.97,42.98,97828.0,38.2001,38.2001,38.1823,38.1912,97828.0
2020-08-14 14:05:00,42.98,42.99,42.97,42.98,52825.0,38.1912,38.2001,38.1823,38.1912,52825.0
2020-08-14 14:10:00,42.99,43.02,42.98,43.02,207906.0,38.2001,38.2267,38.1912,38.2267,207906.0
2020-08-14 14:15:00,43.02,43.03,43.01,43.01,116870.0,38.2267,38.2356,38.2179,38.2179,116870.0
2020-08-14 14:20:00,43.02,43.03,43.01,43.02,104066.0,38.2267,38.2356,38.2179,38.2267,104066.0
2020-08-14 14:25:00,43.01,43.02,42.99,43.02,85514.0,38.2179,38.2267,38.2001,38.2267,85514.0
2020-08-14 14:30:00,43.02,43.03,43.02,43.02,24153.0,38.2267,38.2356,38.2267,38.2267,24153.0
2020-08-14 14:35:00,43.03,43.03,43.02,43.02,34345.0,38.2356,38.2356,38.2267,38.2267,34345.0
2020-08-14 14:40:00,43.02,43.02,43.0,43.01,34997.0,38.2267,38.2267,38.209,38.2179,34997.0
2020-08-14 14:45:00,43.01,43.02,43.0,43.02,147229.0,38.2179,38.2267,38.209,38.2267,147229.0
2020-08-14 14:50:00,43.01,43.03,43.0,43.03,116042.0,38.2179,38.2356,38.209,38.2356,116042.0
2020-08-14 14:55:00,43.02,43.03,43.01,43.02,146789.0,38.2267,38.2356,38.2179,38.2267,146789.0
2020-08-14 15:00:00,43.01,43.02,42.99,43.01,43160.0,38.2179,38.2267,38.2001,38.2179,43160.0
2020-08-14 15:05:00,43.01,43.02,43.0,43.01,67659.0,38.2179,38.2267,38.209,38.2179,67659.0
2020-08-14 15:10:00,43.0,43.01,42.99,42.99,59377.0,38.209,38.2179,38.2001,38.2001,59377.0
2020-08-14 15:15:00,43.0,43.0,42.98,42.98,67137.0,38.209,38.209,38.1912,38.1912,67137.0
2020-08-14 15:20:00,42.98,42.99,42.97,42.99,51671.0,38.1912,38.2001,38.1823,38.2001,51671.0
2020-08-14 15:25:00,42.99,43.0,42.98,43.0,69696.0,38.2001,38.209,38.1912,38.209,69696.0
2020-08-14 15:30:00,43.0,43.01,42.98,42.98,94724.0,38.209,38.2179,38.1912,38.1912,94724.0
2020-08-14 15:35:00,42.98,42.99,42.97,42.98,116243.0,38.1912,38.2001,38.1823,38.1912,116243.0
2020-08-14 15:40:00,42.98,42.99,42.96,42.98,191282.0,38.1912,38.2001,38.1734,38.1912,191282.0
2020-08-14 15:45:00,42.98,43.0,42.97,42.97,240047.0,38.1912,38.209,38.1823,38.1823,240047.0
2020-08-14 15:50:00,42.97,43.01,42.96,43.01,555969.0,38.1823,38.2179,38.1734,38.2179,555969.0
2020-08-14 15:55:00,43.01,43.05,42.98,43.04,1018765.0,38.2179,38.2534,38.1912,38.2445,1018765.0
2020-08-17 09:30:00,43.56,43.63,43.53,43.62,808931.0,38.7066,38.7688,38.6799,38.7599,808931.0
2020-08-17 09:35:00,43.63,43.64,43.56,43.6,519457.0,38.7688,38.7777,38.7066,38.7421,519457.0
2020-08-17 09:40:00,43.6,43.7,43.6,43.68,481513.0,38.7421,38.831,38.7421,38.8132,481513.0
2020-08-17 09:45:00,43.68,43.7,43.66,43.69,210325.0,38.8132,38.831,38.7954,38.8221,210325.0
2020-08-17 09:50:00,43.69,43.74,43.68,43.68,376749.0,38.8221,38.8665,38.8132,38.8132,376749.0
2020-08-17 09:55:00,43.69,43.7,43.66,43.67,306979.0,38.8221,38.831,38.7954,38.8043,306979.0
2020-08-17 10:00:00,43.68,43.7,43.65,43.68,807187.0,38.8132,38.831,38.7865,38.8132,807187.0
2020-08-17 10:05:00,43.68,43.69,43.64,43.68,302027.0,38.8132,38.8221,38.7777,38.8132,302027.0
2020-08-17 10:10:00,43.68,43.69,43.64,43.66,272576.0,38.8132,38.8221,38.7777,38.7954,272576.0
2020-08-17 10:15:00,43.66,43.68,43.64,43.64,206267.0,38.7954,38.8132,38.7777,38.7777,206267.0
2020-08-17 10:20:00,43.64,43.7,43.63,43.69,117715.0,38.7777,38.831,38.7688,38.8221,117715.0
2020-08-17 10:25:00,43.69,43.72,43.69,43.72,355107.0,38.8221,38.8487,38.8221,38.8487,355107.0
2020-08-17 10:30:00,43.72,43.74,43.71,43.74,79279.0,38.8487,38.8665,38.8399,38.8665,79279.0
2020-08-17 10:35:00,43.73,43.75,43.72,43.73,92272.0,38.8576,38.8754,38.8487,38.8576,92272.0
2020-08-17 10:40:00,43.72,43.73,43.71,43.72,79325.0,38.8487,38.8576,38.8399,38.8487,79325.0
2020-08-17 10:45:00,43.72,43.72,43.67,43.68,127597.0,38.8487,38.8487,38.8043,38.8132,127597.0
2020-08-17 10:50:00,43.68,43.71,43.67,43.7,176810.0,38.8132,38.8399,38.8043,38.831,176810.0
2020-08-17 10:55:00,43.71,43.71,43.67,43.7,208233.0,38.8399,38.8399,38.8043,38.831,208233.0
2020-08-17 11:00:00,43.7,43.71,43.68,43.7,196694.0,38.831,38.8399,38.8132,38.831,196694.0
2020-08-17 11:05:00,43.7,43.7,43.67,43.7,84666.0,38.831,38.831,38.8043,38.831,84666.0
2020-08-17 11:10:00,43.7,43.71,43.69,43.7,38225.0,38.831,38.8399,38.8221,38.831,38225.0
2020-08-17 11:15:00,43.7,43.74,43.69,43.74,104103.0,38.831,38.8665,38.8221,38.8665,104103.0
2020-08-17 11:20:00,43.73,43.77,43.73,43.76,92656.0,38.8576,38.8932,38.8576,38.8843,92656.0
2020-08-17 11:25:00,43.75,43.79,43.74,43.77,190410.0,38.8754,38.9109,38.8665,38.8932,190410.0
2020-08-17 11:30:00,43.77,43.78,43.76,43.76,134015.0,38.8932,38.9021,38.8843,38.8843,134015.0
2020-08-17 11:35:00,43.76,43.77,43.73,43.73,97348.0,38.8843,38.8932,38.8576,38.8576,97348.0
2020-08-17 11:40:00,43.73,43.75,43.72,43.74,79726.0,38.8576,38.8754,38.8487,38.8665,79726.0
2020-08-17 11:45:00,43.74,43.76,43.73,43.76,125617.0,38.8665,38.8843,38.8576,38.8843,125617.0
2020-08-17 11:50:00,43.75,43.76,43.74,43.75,75670.0,38.8754,38.8843,38.8665,38.8754,75670.0
2020-08-17 11:55:00,43.75,43.76,43.74,43.76,67178.0,38.8754,38.8843,38.8665,38.8843,67178.0
2020-08-17 12:00:00,43.76,43.77,43.75,43.76,57692.0,38.8843,38.8932,38.8754,38.8843,57692.0
2020-08-17 12:05:00,43.77,43.78,43.76,43.77,281006.0,38.8932,38.9021,38.8843,38.8932,281006.0
2020-08-17 12:10:00,43.77,43.78,43.75,43.76,78721.0,38.8932,38.9021,38.8754,38.8843,78721.0
2020-08-17 12:15:00,43.76,43.76,43.74,43.75,21125.0,38.8843,38.8843,38.8665,38.8754,21125.0
2020-08-17 12:20:00,43.75,43.75,43.73,43.74,77815.0,38.8754,38.8754,38.8576,38.8665,77815.0
2020-08-17 12:25:00,43.75,43.75,43.72,43.72,57702.0,38.8754,38.8754,38.8487,38.8487,57702.0
2020-08-17 12:30:00,43.72,43.73,43.71,43.73,67078.0,38.8487,38.8576,38.8399,38.8576,67078.0
2020-08-17 12:35:00,43.73,43.74,43.72,43.73,18634.0,38.8576,38.8665,38.8487,38.8576,18634.0
2020-08-17 12:40:00,43.74,43.75,43.73,43.75,62342.0,38.8665,38.8754,38.8576,38.8754,62342.0
2020-08-17 12:45:00,43.74,43.76,43.74,43.76,266177.0,38.8665,38.8843,38.8665,38.8843,266177.0
2020-08-17 12:50:00,43.76,43.77,43.75,43.77,64274.0,38.8843,38.8932,38.8754,38.8932,64274.0
2020-08-17 12:55:00,43.77,43.77,43.74,43.75,53043.0,38.8932,38.8932,38.8665,38.8754,53043.0
2020-08-17 13:00:00,43.75,43.76,43.74,43.76,107199.0,38.8754,38.8843,38.8665,38.8843,107199.0
2020-08-17 13:05:00,43.76,43.77,43.75,43.77,48026.0,38.8843,38.8932,38.8754,38.8932,48026.0
2020-08-17 13:10:00,43.77,43.77,43.76,43.76,13377.0,38.8932,38.8932,38.8843,38.8843,13377.0
2020-08-17 13:15:00,43.77,43.79,43.76,43.77,156440.0,38.8932,38.9109,38.8843,38.8932,156440.0
2020-08-17 13:20:00,43.77,43.78,43.76,43.77,301848.0,38.8932,38.9021,38.8843,38.8932,301848.0
2020-08-17 13:25:00,43.77,43.79,43.77,43.77,532075.0,38.8932,38.9109,38.8932,38.8932,532075.0
2020-08-17 13:30:00,43.78,43.78,43.76,43.77,25418.0,38.9021,38.9021,38.8843,38.8932,25418.0
2020-08-17 13:35:00,43.77,43.78,43.76,43.76,21498.0,38.8932,38.9021,38.8843,38.8843,21498.0
2020-08-17 13:40:00,43.76,43.77,43.75,43.76,23888.0,38.8843,38.8932,38.8754,38.8843,23888.0
2020-08-17 13:45:00,43.77,43.77,43.76,43.76,5600.0,38.8932,38.8932,38.8843,38.8843,5600.0
2020-08-17 13:50:00,43.76,43.77,43.76,43.76,9000.0,38.8843,38.8932,38.8843,38.8843,9000.0
2020-08-17 13:55:00,43.76,43.76,43.75,43.75,102992.0,38.8843,38.8843,38.8754,38.8754,102992.0
2020-08-17 14:00:00,43.76,43.77,43.75,43.77,70856.0,38.8843,38.8932,38.8754,38.8932,70856.0
2020-08-17 14:05:00,43.76,43.77,43.75,43.77,169351.0,38.8843,38.8932,38.8754,38.8932,169351.0
2020-08-17 14:10:00,43.77,43.78,43.77,43.78,106373.0,38.8932,38.9021,38.8932,38.9021,106373.0
2020-08-17 14:15:00,43.78,43.8,43.78,43.79,97886.0,38.9021,38.9198,38.9021,38.9109,97886.0
2020-08-17 14:20:00,43.8,43.81,43.79,43.8,31113.0,38.9198,38.9287,38.9109,38.9198,31113.0
2020-08-17 14:25:00,43.81,43.82,43.8,43.81,73804.0,38.9287,38.9376,38.9198,38.9287,73804.0
2020-08-17 14:30:00,43.82,43.83,43.8,43.8,92554.0,38.9376,38.9465,38.9198,38.9198,92554.0
2020-08-17 14:35:00,43.8,43.81,43.79,43.8,101415.0,38.9198,38.9287,38.9109,38.9198,101415.0
2020-08-17 14:40:00,43.8,43.83,43.8,43.83,519199.0,38.9198,38.9465,38.9198,38.9465,519199.0
2020-08-17 14:45:00,43.83,43.84,43.81,43.83,136769.0,38.9465,38.9554,38.9287,38.9465,136769.0
2020-08-17 14:50:00,43.83,43.83,43.81,43.82,160296.0,38.9465,38.9465,38.9287,38.9376,160296.0
2020-08-17 14:55:00,43.82,43.83,43.8,43.83,323718.0,38.9376,38.9465,38.9198,38.9465,323718.0
2020-08-17 15:00:00,43.83,43.83,43.81,43.81,79593.0,38.9465,38.9465,38.9287,38.9287,79593.0
2020-08-17 15:05:00,43.81,43.81,43.78,43.78,179707.0,38.9287,38.9287,38.9021,38.9021,179707.0
2020-08-17 15:10:00,43.78,43.8,43.78,43.8,185690.0,38.9021,38.9198,38.9021,38.9198,185690.0
2020-08-17 15:15:00,43.8,43.81,43.79,43.8,90949.0,38.9198,38.9287,38.9109,38.9198,90949.0
2020-08-17 15:20:00,43.8,43.81,43.78,43.8,108518.0,38.9198,38.9287,38.9021,38.9198,108518.0
2020-08-17 15:25:00,43.8,43.8,43.79,43.8,22910.0,38.9198,38.9198,38.9109,38.9198,22910.0
2020-08-17 15:30:00,43.8,43.8,43.78,43.79,267618.0,38.9198,38.9198,38.9021,38.9109,267618.0
2020-08-17 15:35:00,43.8,43.8,43.79,43.79,188251.0,38.9198,38.9198,38.9109,38.9109,188251.0
2020-08-17 15:40:00,43.79,43.8,43.77,43.77,518953.0,38.9109,38.9198,38.8932,38.8932,518953.0
2020-08-17 15:45:00,43.77,43.81,43.75,43.8,909493.0,38.8932,38.9287,38.8754,38.9198,909493.0
2020-08-17 15:50:00,43.8,43.82,43.78,43.81,1098362.0,38.9198,38.9376,38.9021,38.9287,1098362.0
2020-08-17 15:55:00,43.81,43.88,43.8,43.86,3237905.0,38.9287,38.9909,38.9198,38.9731,3237905.0
2020-08-18 09:30:00,44.1,44.16,44.05,44.05,489683.0,39.1864,39.2397,39.142,39.142,489683.0
2020-08-18 09:35:00,44.05,44.11,44.01,44.07,462508.0,39.142,39.1953,39.1064,39.1597,462508.0
2020-08-18 09:40:00,44.07,44.07,43.99,43.99,366987.0,39.1597,39.1597,39.0887,39.0887,366987.0
2020-08-18 09:45:00,44.0,44.07,43.99,44.07,261114.0,39.0975,39.1597,39.0887,39.1597,261114.0
2020-08-18 09:50:00,44.07,44.07,43.93,43.94,155745.0,39.1597,39.1597,39.0353,39.0442,155745.0
2020-08-18 09:55:00,43.94,43.97,43.92,43.96,127604.0,39.0442,39.0709,39.0265,39.062,127604.0
2020-08-18 10:00:00,43.97,43.98,43.94,43.98,153628.0,39.0709,39.0798,39.0442,39.0798,153628.0
2020-08-18 10:05:00,43.98,43.99,43.88,43.88,456568.0,39.0798,39.0887,38.9909,38.9909,456568.0
2020-08-18 10:10:00,43.88,43.94,43.86,43.94,395495.0,38.9909,39.0442,38.9731,39.0442,395495.0
2020-08-18 10:15:00,43.93,43.97,43.93,43.94,147552.0,39.0353,39.0709,39.0353,39.0442,147552.0
2020-08-18 10:20:00,43.95,43.95,43.87,43.88,162230.0,39.0531,39.0531,38.982,38.9909,162230.0
2020-08-18 10:25:00,43.88,43.91,43.81,43.83,326940.0,38.9909,39.0176,38.9287,38.9465,326940.0
2020-08-18 10:30:00,43.82,43.89,43.8,43.87,295381.0,38.9376,38.9998,38.9198,38.982,295381.0
2020-08-18 10:35:00,43.87,43.89,43.86,43.89,465457.0,38.982,38.9998,38.9731,38.9998,465457.0
2020-08-18 10:40:00,43.88,43.91,43.85,43.88,233094.0,38.9909,39.0176,38.9643,38.9909,233094.0
2020-08-18 10:45:00,43.88,43.91,43.86,43.9,147370.0,38.9909,39.0176,38.9731,39.0087,147370.0
2020-08-18 10:50:00,43.9,43.92,43.88,43.89,186485.0,39.0087,39.0265,38.9909,38.9998,186485.0
2020-08-18 10:55:00,43.89,43.89,43.87,43.89,170804.0,38.9998,38.9998,38.982,38.9998,170804.0
2020-08-18 11:00:00,43.89,43.9,43.87,43.88,104486.0,38.9998,39.0087,38.982,38.9909,104486.0
2020-08-18 11:05:00,43.88,43.9,43.86,43.9,194016.0,38.9909,39.0087,38.9731,39.0087,194016.0
2020-08-18 11:10:00,43.9,43.91,43.87,43.9,146392.0,39.0087,39.0176,38.982,39.0087,146392.0
2020-08-18 11:15:00,43.9,43.9,43.88,43.89,83036.0,39.0087,39.0087,38.9909,38.9998,83036.0
2020-08-18 11:20:00,43.88,43.89,43.85,43.87,118707.0,38.9909,38.9998,38.9643,38.982,118707.0
2020-08-18 11:25:00,43.88,43.89,43.83,43.84,238397.0,38.9909,38.9998,38.9465,38.9554,238397.0
2020-08-18 11:30:00,43.85,43.87,43.84,43.87,167315.0,38.9643,38.982,38.9554,38.982,167315.0
2020-08-18 11:35:00,43.87,43.89,43.86,43.89,166743.0,38.982,38.9998,38.9731,38.9998,166743.0
2020-08-18 11:40:00,43.89,43.9,43.86,43.89,118870.0,38.9998,39.0087,38.9731,38.9998,118870.0
2020-08-18 11:45:00,43.88,43.9,43.87,43.88,113280.0,38.9909,39.0087,38.982,38.9909,113280.0
2020-08-18 11:50:00,43.88,43.91,43.87,43.91,67330.0,38.9909,39.0176,38.982,39.0176,67330.0
2020-08-18 11:55:00,43.91,43.93,43.9,43.91,209291.0,39.0176,39.0353,39.0087,39.0176,209291.0
2020-08-18 12:00:00,43.91,43.91,43.88,43.9,81656.0,39.0176,39.0176,38.9909,39.0087,81656.0
2020-08-18 12:05:00,43.9,43.95,43.89,43.94,118971.0,39.0087,39.0531,38.9998,39.0442,118971.0
2020-08-18 12:10:00,43.94,43.96,43.93,43.94,59862.0,39.0442,39.062,39.0353,39.0442,59862.0
2020-08-18 12:15:00,43.94,43.95,43.92,43.95,95270.0,39.0442,39.0531,39.0265,39.0531,95270.0
2020-08-18 12:20:00,43.95,43.95,43.92,43.94,35000.0,39.0531,39.0531,39.0265,39.0442,35000.0
2020-08-18 12:25:00,43.94,43.94,43.93,43.94,46600.0,39.0442,39.0442,39.0353,39.0442,46600.0
2020-08-18 12:30:00,43.94,43.96,43.93,43.96,51908.0,39.0442,39.062,39.0353,39.062,51908.0
2020-08-18 12:35:00,43.96,44.0,43.95,43.99,113200.0,39.062,39.0975,39.0531,39.0887,113200.0
2020-08-18 12:40:00,44.0,44.0,43.97,43.98,47633.0,39.0975,39.0975,39.0709,39.0798,47633.0
2020-08-18 12:45:00,43.98,43.99,43.96,43.97,29548.0,39.0798,39.0887,39.062,39.0709,29548.0
2020-08-18 12:50:00,43.97,43.99,43.96,43.98,43089.0,39.0709,39.0887,39.062,39.0798,43089.0
2020-08-18 12:55:00,43.97,43.99,43.97,43.99,32373.0,39.0709,39.0887,39.0709,39.0887,32373.0
2020-08-18 13:00:00,43.98,43.99,43.96,43.97,57085.0,39.0798,39.0887,39.062,39.0709,57085.0
2020-08-18 13:05:00,43.97,43.99,43.96,43.98,17941.0,39.0709,39.0887,39.062,39.0798,17941.0
2020-08-18 13:10:00,43.98,43.99,43.96,43.97,38450.0,39.0798,39.0887,39.062,39.0709,38450.0
2020-08-18 13:15:00,43.97,43.97,43.94,43.95,46942.0,39.0709,39.0709,39.0442,39.0531,46942.0
2020-08-18 13:20:00,43.95,43.95,43.87,43.89,544895.0,39.0531,39.0531,38.982,38.9998,544895.0
2020-08-18 13:25:00,43.89,43.92,43.88,43.9,70986.0,38.9998,39.0265,38.9909,39.0087,70986.0
2020-08-18 13:30:00,43.9,43.91,43.89,43.9,42513.0,39.0087,39.0176,38.9998,39.0087,42513.0
2020-08-18 13:35:00,43.9,43.93,43.89,43.93,114490.0,39.0087,39.0353,38.9998,39.0353,114490.0
2020-08-18 13:40:00,43.93,43.93,43.91,43.93,33537.0,39.0353,39.0353,39.0176,39.0353,33537.0
2020-08-18 13:45:00,43.92,43.94,43.91,43.92,41180.0,39.0265,39.0442,39.0176,39.0265,41180.0
2020-08-18 13:50:00,43.92,43.93,43.91,43.93,59734.0,39.0265,39.0353,39.0176,39.0353,59734.0
2020-08-18 13:55:00,43.93,43.93,43.9,43.9,28673.0,39.0353,39.0353,39.0087,39.0087,28673.0
2020-08-18 14:00:00,43.9,43.91,43.88,43.89,59103.0,39.0087,39.0176,38.9909,38.9998,59103.0
2020-08-18 14:05:00,43.89,43.92,43.88,43.91,26989.0,38.9998,39.0265,38.9909,39.0176,26989.0
2020-08-18 14:10:00,43.92,43.92,43.91,43.91,18774.0,39.0265,39.0265,39.0176,39.0176,18774.0
2020-08-18 14:15:00,43.91,43.92,43.9,43.91,13572.0,39.0176,39.0265,39.0087,39.0176,13572.0
2020-08-18 14:20:00,43.9,43.92,43.9,43.92,32362.0,39.0087,39.0265,39.0087,39.0265,32362.0
2020-08-18 14:25:00,43.92,43.92,43.91,43.91,14998.0,39.0265,39.0265,39.0176,39.0176,14998.0
2020-08-18 14:30:00,43.92,43.93,43.91,43.91,94668.0,39.0265,39.0353,39.0176,39.0176,94668.0
2020-08-18 14:35:00,43.91,43.92,43.9,43.91,8866.0,39.0176,39.0265,39.0087,39.0176,8866.0
2020-08-18 14:40:00,43.9,43.92,43.9,43.91,13112.0,39.0087,39.0265,39.0087,39.0176,13112.0
2020-08-18 14:45:00,43.92,43.93,43.91,43.93,129545.0,39.0265,39.0353,39.0176,39.0353,129545.0
2020-08-18 14:50:00,43.92,43.93,43.9,43.91,57881.0,39.0265,39.0353,39.0087,39.0176,57881.0
2020-08-18 14:55:00,43.91,43.93,43.9,43.91,149799.0,39.0176,39.0353,39.0087,39.0176,149799.0
2020-08-18 15:00:00,43.92,43.94,43.9,43.93,188287.0,39.0265,39.0442,39.0087,39.0353,188287.0
2020-08-18 15:05:00,43.92,43.94,43.9,43.91,54791.0,39.0265,39.0442,39.0087,39.0176,54791.0
2020-08-18 15:10:00,43.91,43.95,43.9,43.95,90410.0,39.0176,39.0531,39.0087,39.0531,90410.0
2020-08-18 15:15:00,43.95,43.95,43.92,43.95,267079.0,39.0531,39.0531,39.0265,39.0531,267079.0
2020-08-18 15:20:00,43.95,43.97,43.94,43.95,126090.0,39.0531,39.0709,39.0442,39.0531,126090.0
2020-08-18 15:25:00,43.94,43.95,43.93,43.95,61781.0,39.0442,39.0531,39.0353,39.0531,61781.0
2020-08-18 15:30:00,43.95,43.96,43.93,43.96,145091.0,39.0531,39.062,39.0353,39.062,145091.0
2020-08-18 15:35:00,43.96,43.96,43.8,43.84,1705346.0,39.062,39.062,38.9198,38.9554,1705346.0
2020-08-18 15:40:00,43.84,43.91,43.84,43.85,1049299.0,38.9554,39.0176,38.9554,38.9643,1049299.0
2020-08-18 15:45:00,43.86,43.9,43.83,43.86,631568.0,38.9731,39.0087,38.9465,38.9731,631568.0
2020-08-18 15:50:00,43.85,43.89,43.83,43.87,1076441.0,38.9643,38.9998,38.9465,38.982,1076441.0
2020-08-18 15:55:00,43.87,44.0,43.85,43.98,3311835.0,38.982,39.0975,38.9643,39.0798,3311835.0
2020-08-19 09:30:00,43.87,43.87,43.73,43.77,480873.0,38.982,38.982,38.8576,38.8932,480873.0
2020-08-19 09:35:00,43.77,43.81,43.75,43.75,514958.0,38.8932,38.9287,38.8754,38.8754,514958.0
2020-08-19 09:40:00,43.75,43.76,43.68,43.69,238378.0,38.8754,38.8843,38.8132,38.8221,238378.0
2020-08-19 09:45:00,43.69,43.71,43.65,43.68,496781.0,38.8221,38.8399,38.7865,38.8132,496781.0
2020-08-19 09:50:00,43.68,43.71,43.62,43.63,610038.0,38.8132,38.8399,38.7599,38.7688,610038.0
2020-08-19 09:55:00,43.62,43.67,43.62,43.67,275193.0,38.7599,38.8043,38.7599,38.8043,275193.0
2020-08-19 10:00:00,43.68,43.7,43.65,43.7,378025.0,38.8132,38.831,38.7865,38.831,378025.0
2020-08-19 10:05:00,43.7,43.72,43.67,43.71,484043.0,38.831,38.8487,38.8043,38.8399,484043.0
2020-08-19 10:10:00,43.71,43.75,43.69,43.74,934421.0,38.8399,38.8754,38.8221,38.8665,934421.0
2020-08-19 10:15:00,43.74,43.75,43.71,43.73,127741.0,38.8665,38.8754,38.8399,38.8576,127741.0
2020-08-19 10:20:00,43.72,43.76,43.71,43.76,135456.0,38.8487,38.8843,38.8399,38.8843,135456.0
2020-08-19 10:25:00,43.76,43.78,43.75,43.76,245595.0,38.8843,38.9021,38.8754,38.8843,245595.0
2020-08-19 10:30:00,43.76,43.79,43.75,43.78,192987.0,38.8843,38.9109,38.8754,38.9021,192987.0
2020-08-19 10:35:00,43.77,43.78,43.71,43.73,328275.0,38.8932,38.9021,38.8399,38.8576,328275.0
2020-08-19 10:40:00,43.73,43.75,43.71,43.73,395251.0,38.8576,38.8754,38.8399,38.8576,395251.0
2020-08-19 10:45:00,43.72,43.74,43.72,43.72,220642.0,38.8487,38.8665,38.8487,38.8487,220642.0
2020-08-19 10:50:00,43.73,43.78,43.72,43.78,90018.0,38.8576,38.9021,38.8487,38.9021,90018.0
2020-08-19 10:55:00,43.77,43.78,43.75,43.75,109460.0,38.8932,38.9021,38.8754,38.8754,109460.0
2020-08-19 11:00:00,43.76,43.77,43.72,43.73,379549.0,38.8843,38.8932,38.8487,38.8576,379549.0
2020-08-19 11:05:00,43.73,43.74,43.7,43.71,80104.0,38.8576,38.8665,38.831,38.8399,80104.0
2020-08-19 11:10:00,43.71,43.72,43.69,43.69,86062.0,38.8399,38.8487,38.8221,38.8221,86062.0
2020-08-19 11:15:00,43.7,43.72,43.68,43.68,88329.0,38.831,38.8487,38.8132,38.8132,88329.0
2020-08-19 11:20:00,43.68,43.69,43.67,43.69,118177.0,38.8132,38.8221,38.8043,38.8221,118177.0
2020-08-19 11:25:00,43.69,43.69,43.67,43.68,300400.0,38.8221,38.8221,38.8043,38.8132,300400.0
2020-08-19 11:30:00,43.68,43.74,43.68,43.74,125879.0,38.8132,38.8665,38.8132,38.8665,125879.0
2020-08-19 11:35:00,43.73,43.78,43.73,43.77,67762.0,38.8576,38.9021,38.8576,38.8932,67762.0
2020-08-19 11:40:00,43.77,43.79,43.76,43.78,48272.0,38.8932,38.9109,38.8843,38.9021,48272.0
2020-08-19 11:45:00,43.77,43.79,43.75,43.77,168960.0,38.8932,38.9109,38.8754,38.8932,168960.0
2020-08-19 11:50:00,43.77,43.79,43.75,43.77,190432.0,38.8932,38.9109,38.8754,38.8932,190432.0
2020-08-19 11:55:00,43.77,43.79,43.77,43.78,51513.0,38.8932,38.9109,38.8932,38.9021,51513.0
2020-08-19 12:00:00,43.78,43.79,43.77,43.77,56398.0,38.9021,38.9109,38.8932,38.8932,56398.0
2020-08-19 12:05:00,43.77,43.78,43.76,43.78,83054.0,38.8932,38.9021,38.8843,38.9021,83054.0
2020-08-19 12:10:00,43.78,43.79,43.77,43.77,51909.0,38.9021,38.9109,38.8932,38.8932,51909.0
2020-08-19 12:15:00,43.77,43.78,43.75,43.75,143687.0,38.8932,38.9021,38.8754,38.8754,143687.0
2020-08-19 12:20:00,43.75,43.76,43.74,43.75,99717.0,38.8754,38.8843,38.8665,38.8754,99717.0
2020-08-19 12:25:00,43.75,43.76,43.75,43.76,77855.0,38.8754,38.8843,38.8754,38.8843,77855.0
2020-08-19 12:30:00,43.76,43.77,43.75,43.76,344000.0,38.8843,38.8932,38.8754,38.8843,344000.0
2020-08-19 12:35:00,43.77,43.77,43.76,43.77,52544.0,38.8932,38.8932,38.8843,38.8932,52544.0
2020-08-19 12:40:00,43.76,43.76,43.74,43.75,39458.0,38.8843,38.8843,38.8665,38.8754,39458.0
2020-08-19 12:45:00,43.75,43.75,43.74,43.75,10035.0,38.8754,38.8754,38.8665,38.8754,10035.0
2020-08-19 12:50:00,43.75,43.76,43.74,43.75,90995.0,38.8754,38.8843,38.8665,38.8754,90995.0
2020-08-19 12:55:00,43.74,43.76,43.73,43.76,15643.0,38.8665,38.8843,38.8576,38.8843,15643.0
2020-08-19 13:00:00,43.76,43.76,43.73,43.73,27264.0,38.8843,38.8843,38.8576,38.8576,27264.0
2020-08-19 13:05:00,43.73,43.75,43.73,43.73,38829.0,38.8576,38.8754,38.8576,38.8576,38829.0
2020-08-19 13:10:00,43.73,43.75,43.72,43.75,19890.0,38.8576,38.8754,38.8487,38.8754,19890.0
2020-08-19 13:15:00,43.75,43.77,43.75,43.76,50957.0,38.8754,38.8932,38.8754,38.8843,50957.0
2020-08-19 13:20:00,43.77,43.77,43.75,43.76,11173.0,38.8932,38.8932,38.8754,38.8843,11173.0
2020-08-19 13:25:00,43.76,43.77,43.76,43.76,43091.0,38.8843,38.8932,38.8843,38.8843,43091.0
2020-08-19 13:30:00,43.76,43.78,43.76,43.77,31277.0,38.8843,38.9021,38.8843,38.8932,31277.0
2020-08-19 13:35:00,43.77,43.78,43.76,43.77,25295.0,38.8932,38.9021,38.8843,38.8932,25295.0
2020-08-19 13:40:00,43.77,43.78,43.77,43.78,9705.0,38.8932,38.9021,38.8932,38.9021,9705.0
2020-08-19 13:45:00,43.78,43.79,43.77,43.78,22256.0,38.9021,38.9109,38.8932,38.9021,22256.0
2020-08-19 13:50:00,43.78,43.79,43.78,43.79,21672.0,38.9021,38.9109,38.9021,38.9109,21672.0
2020-08-19 13:55:00,43.79,43.8,43.78,43.79,44925.0,38.9109,38.9198,38.9021,38.9109,44925.0
2020-08-19 14:00:00,43.79,43.82,43.78,43.81,113353.0,38.9109,38.9376,38.9021,38.9287,113353.0
2020-08-19 14:05:00,43.8,43.81,43.68,43.72,281978.0,38.9198,38.9287,38.8132,38.8487,281978.0
2020-08-19 14:10:00,43.71,43.71,43.57,43.58,787176.0,38.8399,38.8399,38.7155,38.7243,787176.0
2020-08-19 14:15:00,43.57,43.61,43.55,43.57,358974.0,38.7155,38.751,38.6977,38.7155,358974.0
2020-08-19 14:20:00,43.57,43.68,43.52,43.61,630642.0,38.7155,38.8132,38.671,38.751,630642.0
2020-08-19 14:25:00,43.61,43.63,43.54,43.6,563489.0,38.751,38.7688,38.6888,38.7421,563489.0
2020-08-19 14:30:00,43.61,43.64,43.58,43.64,253490.0,38.751,38.7777,38.7243,38.7777,253490.0
2020-08-19 14:35:00,43.63,43.63,43.56,43.59,329770.0,38.7688,38.7688,38.7066,38.7332,329770.0
2020-08-19 14:40:00,43.59,43.62,43.59,43.59,137122.0,38.7332,38.7599,38.7332,38.7332,137122.0
2020-08-19 14:45:00,43.59,43.66,43.59,43.64,163826.0,38.7332,38.7954,38.7332,38.7777,163826.0
2020-08-19 14:50:00,43.64,43.67,43.64,43.67,127455.0,38.7777,38.8043,38.7777,38.8043,127455.0
2020-08-19 14:55:00,43.67,43.7,43.67,43.68,203561.0,38.8043,38.831,38.8043,38.8132,203561.0
2020-08-19 15:00:00,43.68,43.71,43.66,43.66,208044.0,38.8132,38.8399,38.7954,38.7954,208044.0
2020-08-19 15:05:00,43.67,43.7,43.66,43.68,145137.0,38.8043,38.831,38.7954,38.8132,145137.0
2020-08-19 15:10:00,43.69,43.7,43.66,43.67,69288.0,38.8221,38.831,38.7954,38.8043,69288.0
2020-08-19 15:15:00,43.68,43.69,43.66,43.66,140305.0,38.8132,38.8221,38.7954,38.7954,140305.0
2020-08-19 15:20:00,43.66,43.67,43.63,43.64,258918.0,38.7954,38.8043,38.7688,38.7777,258918.0
2020-08-19 15:25:00,43.64,43.67,43.63,43.64,191493.0,38.7777,38.8043,38.7688,38.7777,191493.0
2020-08-19 15:30:00,43.64,43.64,43.6,43.61,200142.0,38.7777,38.7777,38.7421,38.751,200142.0
2020-08-19 15:35:00,43.61,43.62,43.59,43.6,220734.0,38.751,38.7599,38.7332,38.7421,220734.0
2020-08-19 15:40:00,43.59,43.6,43.56,43.59,513455.0,38.7332,38.7421,38.7066,38.7332,513455.0
2020-08-19 15:45:00,43.59,43.6,43.54,43.55,495795.0,38.7332,38.7421,38.6888,38.6977,495795.0
2020-08-19 15:50:00,43.55,43.58,43.51,43.56,1090236.0,38.6977,38.7243,38.6621,38.7066,1090236.0
2020-08-19 15:55:00,43.56,43.6,43.53,43.54,2383721.0,38.7066,38.7421,38.6799,38.6888,2383721.0
2020-08-20 09:30:00,43.24,43.27,43.13,43.25,553001.0,38.4222,38.4489,38.3245,38.4311,553001.0
2020-08-20 09:35:00,43.25,43.29,43.21,43.21,318837.0,38.4311,38.4667,38.3956,38.3956,318837.0
2020-08-20 09:40:00,43.21,43.25,43.13,43.24,441963.0,38.3956,38.4311,38.3245,38.4222,441963.0
2020-08-20 09:45:00,43.24,43.27,43.23,43.26,146234.0,38.4222,38.4489,38.4133,38.44,146234.0
2020-08-20 09:50:00,43.26,43.3,43.26,43.28,86843.0,38.44,38.4755,38.44,38.4578,86843.0
2020-08-20 09:55:00,43.28,43.29,43.25,43.25,52022.0,38.4578,38.4667,38.4311,38.4311,52022.0
2020-08-20 10:00:00,43.25,43.26,43.21,43.21,78164.0,38.4311,38.44,38.3956,38.3956,78164.0
2020-08-20 10:05:00,43.21,43.22,43.16,43.21,333230.0,38.3956,38.4045,38.3511,38.3956,333230.0
2020-08-20 10:10:00,43.21,43.23,43.2,43.22,233043.0,38.3956,38.4133,38.3867,38.4045,233043.0
2020-08-20 10:15:00,43.23,43.25,43.22,43.23,320758.0,38.4133,38.4311,38.4045,38.4133,320758.0
2020-08-20 10:20:00,43.23,43.25,43.21,43.22,29964.0,38.4133,38.4311,38.3956,38.4045,29964.0
2020-08-20 10:25:00,43.23,43.26,43.22,43.23,65740.0,38.4133,38.44,38.4045,38.4133,65740.0
2020-08-20 10:30:00,43.24,43.26,43.23,43.25,58124.0,38.4222,38.44,38.4133,38.4311,58124.0
2020-08-20 10:35:00,43.25,43.28,43.25,43.25,168703.0,38.4311,38.4578,38.4311,38.4311,168703.0
2020-08-20 10:40:00,43.24,43.25,43.22,43.24,193176.0,38.4222,38.4311,38.4045,38.4222,193176.0
2020-08-20 10:45:00,43.24,43.3,43.24,43.3,33622.0,38.4222,38.4755,38.4222,38.4755,33622.0
2020-08-20 10:50:00,43.3,43.34,43.3,43.32,118976.0,38.4755,38.5111,38.4755,38.4933,118976.0
2020-08-20 10:55:00,43.32,43.33,43.28,43.29,52571.0,38.4933,38.5022,38.4578,38.4667,52571.0
2020-08-20 11:00:00,43.29,43.29,43.27,43.29,30134.0,38.4667,38.4667,38.4489,38.4667,30134.0
2020-08-20 11:05:00,43.29,43.29,43.22,43.23,43199.0,38.4667,38.4667,38.4045,38.4133,43199.0
2020-08-20 11:10:00,43.23,43.27,43.22,43.26,40975.0,38.4133,38.4489,38.4045,38.44,40975.0
2020-08-20 11:15:00,43.26,43.3,43.26,43.29,178512.0,38.44,38.4755,38.44,38.4667,178512.0
2020-08-20 11:20:00,43.29,43.33,43.29,43.33,24149.0,38.4667,38.5022,38.4667,38.5022,24149.0
2020-08-20 11:25:00,43.33,43.35,43.33,43.34,43628.0,38.5022,38.52,38.5022,38.5111,43628.0
2020-08-20 11:30:00,43.34,43.35,43.32,43.34,312025.0,38.5111,38.52,38.4933,38.5111,312025.0
2020-08-20 11:35:00,43.34,43.38,43.34,43.38,71253.0,38.5111,38.5466,38.5111,38.5466,71253.0
2020-08-20 11:40:00,43.38,43.39,43.37,43.38,105407.0,38.5466,38.5555,38.5377,38.5466,105407.0
2020-08-20 11:45:00,43.39,43.4,43.37,43.39,80588.0,38.5555,38.5644,38.5377,38.5555,80588.0
2020-08-20 11:50:00,43.39,43.42,43.38,43.41,99789.0,38.5555,38.5822,38.5466,38.5733,99789.0
2020-08-20 11:55:00,43.42,43.42,43.4,43.41,130700.0,38.5822,38.5822,38.5644,38.5733,130700.0
2020-08-20 12:00:00,43.42,43.44,43.41,43.43,447699.0,38.5822,38.5999,38.5733,38.5911,447699.0
2020-08-20 12:05:00,43.43,43.45,43.4,43.44,338029.0,38.5911,38.6088,38.5644,38.5999,338029.0
2020-08-20 12:10:00,43.45,43.47,43.44,43.47,79315.0,38.6088,38.6266,38.5999,38.6266,79315.0
2020-08-20 12:15:00,43.47,43.47,43.44,43.45,97771.0,38.6266,38.6266,38.5999,38.6088,97771.0
2020-08-20 12:20:00,43.45,43.45,43.43,43.44,52852.0,38.6088,38.6088,38.5911,38.5999,52852.0
2020-08-20 12:25:00,43.44,43.44,43.41,43.42,12637.0,38.5999,38.5999,38.5733,38.5822,12637.0
2020-08-20 12:30:00,43.41,43.42,43.4,43.41,72912.0,38.5733,38.5822,38.5644,38.5733,72912.0
2020-08-20 12:35:00,43.41,43.42,43.41,43.42,20042.0,38.5733,38.5822,38.5733,38.5822,20042.0
2020-08-20 12:40:00,43.43,43.44,43.42,43.42,80207.0,38.5911,38.5999,38.5822,38.5822,80207.0
2020-08-20 12:45:00,43.43,43.44,43.43,43.44,22671.0,38.5911,38.5999,38.5911,38.5999,22671.0
2020-08-20 12:50:00,43.43,43.47,43.43,43.47,18323.0,38.5911,38.6266,38.5911,38.6266,18323.0
2020-08-20 12:55:00,43.47,43.48,43.44,43.46,53058.0,38.6266,38.6355,38.5999,38.6177,53058.0
2020-08-20 13:00:00,43.46,43.51,43.46,43.5,35783.0,38.6177,38.6621,38.6177,38.6533,35783.0
2020-08-20 13:05:00,43.5,43.5,43.48,43.49,59123.0,38.6533,38.6533,38.6355,38.6444,59123.0
2020-08-20 13:10:00,43.49,43.51,43.49,43.5,42298.0,38.6444,38.6621,38.6444,38.6533,42298.0
2020-08-20 13:15:00,43.51,43.52,43.5,43.52,35744.0,38.6621,38.671,38.6533,38.671,35744.0
2020-08-20 13:20:00,43.52,43.53,43.51,43.53,127238.0,38.671,38.6799,38.6621,38.6799,127238.0
2020-08-20 13:25:00,43.53,43.53,43.51,43.51,19855.0,38.6799,38.6799,38.6621,38.6621,19855.0
2020-08-20 13:30:00,43.51,43.54,43.51,43.52,53527.0,38.6621,38.6888,38.6621,38.671,53527.0
2020-08-20 13:35:00,43.53,43.54,43.52,43.54,33652.0,38.6799,38.6888,38.671,38.6888,33652.0
2020-08-20 13:40:00,43.54,43.56,43.53,43.55,227028.0,38.6888,38.7066,38.6799,38.6977,227028.0
2020-08-20 13:45:00,43.55,43.56,43.54,43.55,106258.0,38.6977,38.7066,38.6888,38.6977,106258.0
2020-08-20 13:50:00,43.55,43.57,43.53,43.53,91492.0,38.6977,38.7155,38.6799,38.6799,91492.0
2020-08-20 13:55:00,43.54,43.55,43.52,43.53,21275.0,38.6888,38.6977,38.671,38.6799,21275.0
2020-08-20 14:00:00,43.53,43.55,43.52,43.53,29249.0,38.6799,38.6977,38.671,38.6799,29249.0
2020-08-20 14:05:00,43.53,43.53,43.52,43.53,18271.0,38.6799,38.6799,38.671,38.6799,18271.0
2020-08-20 14:10:00,43.53,43.57,43.52,43.56,50655.0,38.6799,38.7155,38.671,38.7066,50655.0
2020-08-20 14:15:00,43.57,43.58,43.55,43.56,28781.0,38.7155,38.7243,38.6977,38.7066,28781.0
2020-08-20 14:20:00,43.56,43.6,43.55,43.57,134119.0,38.7066,38.7421,38.6977,38.7155,134119.0
2020-08-20 14:25:00,43.57,43.6,43.56,43.58,50659.0,38.7155,38.7421,38.7066,38.7243,50659.0
2020-08-20 14:30:00,43.58,43.6,43.57,43.59,21574.0,38.7243,38.7421,38.7155,38.7332,21574.0
2020-08-20 14:35:00,43.59,43.6,43.57,43.57,59281.0,38.7332,38.7421,38.7155,38.7155,59281.0
2020-08-20 14:40:00,43.58,43.58,43.55,43.55,82736.0,38.7243,38.7243,38.6977,38.6977,82736.0
2020-08-20 14:45:00,43.55,43.59,43.55,43.58,161120.0,38.6977,38.7332,38.6977,38.7243,161120.0
2020-08-20 14:50:00,43.59,43.6,43.58,43.59,142406.0,38.7332,38.7421,38.7243,38.7332,142406.0
2020-08-20 14:55:00,43.6,43.6,43.57,43.57,80325.0,38.7421,38.7421,38.7155,38.7155,80325.0
2020-08-20 15:00:00,43.58,43.67,43.57,43.65,286656.0,38.7243,38.8043,38.7155,38.7865,286656.0
2020-08-20 15:05:00,43.65,43.66,43.63,43.65,44377.0,38.7865,38.7954,38.7688,38.7865,44377.0
2020-08-20 15:10:00,43.65,43.66,43.62,43.64,73053.0,38.7865,38.7954,38.7599,38.7777,73053.0
2020-08-20 15:15:00,43.64,43.66,43.63,43.64,392678.0,38.7777,38.7954,38.7688,38.7777,392678.0
2020-08-20 15:20:00,43.65,43.65,43.6,43.62,210360.0,38.7865,38.7865,38.7421,38.7599,210360.0
2020-08-20 15:25:00,43.62,43.63,43.58,43.61,171528.0,38.7599,38.7688,38.7243,38.751,171528.0
2020-08-20 15:30:00,43.61,43.63,43.59,43.6,570931.0,38.751,38.7688,38.7332,38.7421,570931.0
2020-08-20 15:35:00,43.6,43.63,43.6,43.62,125337.0,38.7421,38.7688,38.7421,38.7599,125337.0
2020-08-20 15:40:00,43.62,43.68,43.62,43.67,331081.0,38.7599,38.8132,38.7599,38.8043,331081.0
2020-08-20 15:45:00,43.67,43.69,43.64,43.66,330618.0,38.8043,38.8221,38.7777,38.7954,330618.0
2020-08-20 15:50:00,43.65,43.67,43.63,43.65,246487.0,38.7865,38.8043,38.7688,38.7865,246487.0
2020-08-20 15:55:00,43.65,43.76,43.64,43.72,4003228.0,38.7865,38.8843,38.7777,38.8487,4003228.0
2020-08-21 09:30:00,43.77,43.83,43.73,43.75,768562.0,38.8932,38.9465,38.8576,38.8754,768562.0
2020-08-21 09:35:00,43.75,43.82,43.71,43.79,629981.0,38.8754,38.9376,38.8399,38.9109,629981.0
2020-08-21 09:40:00,43.8,43.85,43.79,43.8,355369.0,38.9198,38.9643,38.9109,38.9198,355369.0
2020-08-21 09:45:00,43.8,43.82,43.75,43.82,199191.0,38.9198,38.9376,38.8754,38.9376,199191.0
2020-08-21 09:50:00,43.82,43.82,43.78,43.81,235057.0,38.9376,38.9376,38.9021,38.9287,235057.0
2020-08-21 09:55:00,43.81,43.88,43.8,43.85,222843.0,38.9287,38.9909,38.9198,38.9643,222843.0
2020-08-21 10:00:00,43.86,43.87,43.81,43.82,336551.0,38.9731,38.982,38.9287,38.9376,336551.0
2020-08-21 10:05:00,43.82,43.84,43.79,43.83,179306.0,38.9376,38.9554,38.9109,38.9465,179306.0
2020-08-21 10:10:00,43.82,43.83,43.78,43.79,313690.0,38.9376,38.9465,38.9021,38.9109,313690.0
2020-08-21 10:15:00,43.79,43.83,43.78,43.82,178819.0,38.9109,38.9465,38.9021,38.9376,178819.0
2020-08-21 10:20:00,43.81,43.84,43.8,43.83,82326.0,38.9287,38.9554,38.9198,38.9465,82326.0
2020-08-21 10:25:00,43.83,43.88,43.82,43.86,56936.0,38.9465,38.9909,38.9376,38.9731,56936.0
2020-08-21 10:30:00,43.87,43.89,43.85,43.89,85892.0,38.982,38.9998,38.9643,38.9998,85892.0
2020-08-21 10:35:00,43.88,43.94,43.87,43.9,189270.0,38.9909,39.0442,38.982,39.0087,189270.0
2020-08-21 10:40:00,43.9,43.91,43.87,43.89,79354.0,39.0087,39.0176,38.982,38.9998,79354.0
2020-08-21 10:45:00,43.89,43.92,43.89,43.91,72693.0,38.9998,39.0265,38.9998,39.0176,72693.0
2020-08-21 10:50:00,43.91,44.1,43.91,44.09,671189.0,39.0176,39.1864,39.0176,39.1775,671189.0
2020-08-21 10:55:00,44.1,44.21,44.02,44.04,991040.0,39.1864,39.2841,39.1153,39.1331,991040.0
2020-08-21 11:00:00,44.04,44.07,43.95,43.97,528892.0,39.1331,39.1597,39.0531,39.0709,528892.0
2020-08-21 11:05:00,43.98,44.01,43.96,43.99,162265.0,39.0798,39.1064,39.062,39.0887,162265.0
2020-08-21 11:10:00,43.99,44.01,43.95,43.97,125321.0,39.0887,39.1064,39.0531,39.0709,125321.0
2020-08-21 11:15:00,43.97,44.09,43.97,44.02,267774.0,39.0709,39.1775,39.0709,39.1153,267774.0
2020-08-21 11:20:00,44.02,44.09,44.01,44.08,169629.0,39.1153,39.1775,39.1064,39.1686,169629.0
2020-08-21 11:25:00,44.08,44.09,44.02,44.05,487784.0,39.1686,39.1775,39.1153,39.142,487784.0
2020-08-21 11:30:00,44.05,44.05,43.98,43.99,87790.0,39.142,39.142,39.0798,39.0887,87790.0
2020-08-21 11:35:00,43.99,44.03,43.98,44.02,138086.0,39.0887,39.1242,39.0798,39.1153,138086.0
2020-08-21 11:40:00,44.03,44.04,43.98,44.0,79925.0,39.1242,39.1331,39.0798,39.0975,79925.0
2020-08-21 11:45:00,44.0,44.03,43.99,44.02,71888.0,39.0975,39.1242,39.0887,39.1153,71888.0
2020-08-21 11:50:00,44.01,44.05,44.01,44.02,41060.0,39.1064,39.142,39.1064,39.1153,41060.0
2020-08-21 11:55:00,44.02,44.05,44.01,44.02,92155.0,39.1153,39.142,39.1064,39.1153,92155.0
2020-08-21 12:00:00,44.01,44.04,44.0,44.02,35661.0,39.1064,39.1331,39.0975,39.1153,35661.0
2020-08-21 12:05:00,44.03,44.05,44.02,44.02,72140.0,39.1242,39.142,39.1153,39.1153,72140.0
2020-08-21 12:10:00,44.03,44.04,44.0,44.02,18479.0,39.1242,39.1331,39.0975,39.1153,18479.0
2020-08-21 12:15:00,44.02,44.04,44.01,44.02,29250.0,39.1153,39.1331,39.1064,39.1153,29250.0
2020-08-21 12:20:00,44.02,44.04,44.0,44.01,56089.0,39.1153,39.1331,39.0975,39.1064,56089.0
2020-08-21 12:25:00,44.0,44.01,43.98,44.0,37281.0,39.0975,39.1064,39.0798,39.0975,37281.0
2020-08-21 12:30:00,44.0,44.0,43.94,43.95,155738.0,39.0975,39.0975,39.0442,39.0531,155738.0
2020-08-21 12:35:00,43.95,43.97,43.94,43.96,30167.0,39.0531,39.0709,39.0442,39.062,30167.0
2020-08-21 12:40:00,43.95,43.96,43.93,43.96,15674.0,39.0531,39.062,39.0353,39.062,15674.0
2020-08-21 12:45:00,43.96,43.97,43.95,43.96,52570.0,39.062,39.0709,39.0531,39.062,52570.0
2020-08-21 12:50:00,43.96,43.98,43.94,43.97,54891.0,39.062,39.0798,39.0442,39.0709,54891.0
2020-08-21 12:55:00,43.97,44.0,43.95,43.99,54026.0,39.0709,39.0975,39.0531,39.0887,54026.0
2020-08-21 13:00:00,44.0,44.01,43.98,43.99,73511.0,39.0975,39.1064,39.0798,39.0887,73511.0
2020-08-21 13:05:00,43.99,44.02,43.98,44.02,13104.0,39.0887,39.1153,39.0798,39.1153,13104.0
2020-08-21 13:10:00,44.02,44.04,44.0,44.04,117634.0,39.1153,39.1331,39.0975,39.1331,117634.0
2020-08-21 13:15:00,44.03,44.05,44.02,44.05,80114.0,39.1242,39.142,39.1153,39.142,80114.0
2020-08-21 13:20:00,44.04,44.05,44.02,44.03,45699.0,39.1331,39.142,39.1153,39.1242,45699.0
2020-08-21 13:25:00,44.02,44.03,44.02,44.02,29005.0,39.1153,39.1242,39.1153,39.1153,29005.0
2020-08-21 13:30:00,44.01,44.04,44.01,44.04,37466.0,39.1064,39.1331,39.1064,39.1331,37466.0
2020-08-21 13:35:00,44.04,44.06,44.04,44.05,66218.0,39.1331,39.1509,39.1331,39.142,66218.0
2020-08-21 13:40:00,44.05,44.06,44.04,44.04,33209.0,39.142,39.1509,39.1331,39.1331,33209.0
2020-08-21 13:45:00,44.04,44.07,44.02,44.06,34725.0,39.1331,39.1597,39.1153,39.1509,34725.0
2020-08-21 13:50:00,44.06,44.07,44.05,44.05,31467.0,39.1509,39.1597,39.142,39.142,31467.0
2020-08-21 13:55:00,44.06,44.06,44.03,44.05,108440.0,39.1509,39.1509,39.1242,39.142,108440.0
2020-08-21 14:00:00,44.05,44.07,44.04,44.07,63109.0,39.142,39.1597,39.1331,39.1597,63109.0
2020-08-21 14:05:00,44.06,44.08,44.05,44.08,92741.0,39.1509,39.1686,39.142,39.1686,92741.0
2020-08-21 14:10:00,44.08,44.08,44.04,44.07,35231.0,39.1686,39.1686,39.1331,39.1597,35231.0
2020-08-21 14:15:00,44.08,44.09,44.07,44.08,73202.0,39.1686,39.1775,39.1597,39.1686,73202.0
2020-08-21 14:20:00,44.08,44.08,44.06,44.07,91123.0,39.1686,39.1686,39.1509,39.1597,91123.0
2020-08-21 14:25:00,44.07,44.09,44.06,44.08,21013.0,39.1597,39.1775,39.1509,39.1686,21013.0
2020-08-21 14:30:00,44.08,44.1,44.08,44.09,103447.0,39.1686,39.1864,39.1686,39.1775,103447.0
2020-08-21 14:35:00,44.09,44.1,44.08,44.09,75568.0,39.1775,39.1864,39.1686,39.1775,75568.0
2020-08-21 14:40:00,44.09,44.1,44.08,44.09,24720.0,39.1775,39.1864,39.1686,39.1775,24720.0
2020-08-21 14:45:00,44.09,44.1,44.06,44.07,193470.0,39.1775,39.1864,39.1509,39.1597,193470.0
2020-08-21 14:50:00,44.07,44.08,44.06,44.08,25008.0,39.1597,39.1686,39.1509,39.1686,25008.0
2020-08-21 14:55:00,44.08,44.1,44.08,44.1,161910.0,39.1686,39.1864,39.1686,39.1864,161910.0
2020-08-21 15:00:00,44.1,44.12,44.08,44.09,233852.0,39.1864,39.2042,39.1686,39.1775,233852.0
2020-08-21 15:05:00,44.09,44.1,44.07,44.08,217552.0,39.1775,39.1864,39.1597,39.1686,217552.0
2020-08-21 15:10:00,44.08,44.11,44.07,44.09,143178.0,39.1686,39.1953,39.1597,39.1775,143178.0
2020-08-21 15:15:00,44.09,44.1,44.06,44.06,221217.0,39.1775,39.1864,39.1509,39.1509,221217.0
2020-08-21 15:20:00,44.07,44.09,44.06,44.07,73158.0,39.1597,39.1775,39.1509,39.1597,73158.0
2020-08-21 15:25:00,44.08,44.08,44.05,44.07,91391.0,39.1686,39.1686,39.142,39.1597,91391.0
2020-08-21 15:30:00,44.06,44.08,44.04,44.07,113980.0,39.1509,39.1686,39.1331,39.1597,113980.0
2020-08-21 15:35:00,44.06,44.07,44.06,44.07,64461.0,39.1509,39.1597,39.1509,39.1597,64461.0
2020-08-21 15:40:00,44.07,44.07,44.03,44.04,247120.0,39.1597,39.1597,39.1242,39.1331,247120.0
2020-08-21 15:45:00,44.04,44.06,44.03,44.04,142238.0,39.1331,39.1509,39.1242,39.1331,142238.0
2020-08-21 15:50:00,44.03,44.06,44.02,44.05,383139.0,39.1242,39.1509,39.1153,39.142,383139.0
2020-08-21 15:55:00,44.05,44.13,44.04,44.12,1823419.0,39.142,39.2131,39.1331,39.2042,1823419.0
2020-08-24 09:30:00,44.77,44.79,44.68,44.72,565894.0,39.7818,39.7995,39.7018,39.7373,565894.0
2020-08-24 09:35:00,44.71,44.8,44.71,44.8,274447.0,39.7284,39.8084,39.7284,39.8084,274447.0
2020-08-24 09:40:00,44.8,44.83,44.74,44.76,820056.0,39.8084,39.8351,39.7551,39.7729,820056.0
2020-08-24 09:45:00,44.76,44.81,44.75,44.77,374805.0,39.7729,39.8173,39.764,39.7818,374805.0
2020-08-24 09:50:00,44.77,44.78,44.66,44.66,161309.0,39.7818,39.7906,39.684,39.684,161309.0
2020-08-24 09:55:00,44.67,44.71,44.64,44.7,353504.0,39.6929,39.7284,39.6662,39.7196,353504.0
2020-08-24 10:00:00,44.7,44.7,44.6,44.65,378505.0,39.7196,39.7196,39.6307,39.6751,378505.0
2020-08-24 10:05:00,44.66,44.74,44.64,44.72,203968.0,39.684,39.7551,39.6662,39.7373,203968.0
2020-08-24 10:10:00,44.72,44.77,44.69,44.76,325515.0,39.7373,39.7818,39.7107,39.7729,325515.0
2020-08-24 10:15:00,44.77,44.79,44.74,44.78,369128.0,39.7818,39.7995,39.7551,39.7906,369128.0
2020-08-24 10:20:00,44.77,44.8,44.76,44.77,291278.0,39.7818,39.8084,39.7729,39.7818,291278.0
2020-08-24 10:25:00,44.77,44.78,44.71,44.72,158106.0,39.7818,39.7906,39.7284,39.7373,158106.0
2020-08-24 10:30:00,44.71,44.73,44.67,44.7,248774.0,39.7284,39.7462,39.6929,39.7196,248774.0
2020-08-24 10:35:00,44.7,44.71,44.65,44.7,313989.0,39.7196,39.7284,39.6751,39.7196,313989.0
2020-08-24 10:40:00,44.7,44.7,44.65,44.69,135342.0,39.7196,39.7196,39.6751,39.7107,135342.0
2020-08-24 10:45:00,44.69,44.69,44.6,44.65,195034.0,39.7107,39.7107,39.6307,39.6751,195034.0
2020-08-24 10:50:00,44.65,44.66,44.58,44.59,73418.0,39.6751,39.684,39.6129,39.6218,73418.0
2020-08-24 10:55:00,44.59,44.61,44.51,44.54,603740.0,39.6218,39.6396,39.5507,39.5774,603740.0
2020-08-24 11:00:00,44.54,44.58,44.52,44.54,240939.0,39.5774,39.6129,39.5596,39.5774,240939.0
2020-08-24 11:05:00,44.54,44.57,44.52,44.55,97710.0,39.5774,39.604,39.5596,39.5863,97710.0
2020-08-24 11:10:00,44.55,44.56,44.5,44.52,207799.0,39.5863,39.5952,39.5418,39.5596,207799.0
2020-08-24 11:15:00,44.53,44.55,44.52,44.54,93673.0,39.5685,39.5863,39.5596,39.5774,93673.0
2020-08-24 11:20:00,44.54,44.55,44.53,44.54,58310.0,39.5774,39.5863,39.5685,39.5774,58310.0
2020-08-24 11:25:00,44.54,44.55,44.49,44.5,132070.0,39.5774,39.5863,39.533,39.5418,132070.0
2020-08-24 11:30:00,44.5,44.54,44.49,44.53,106234.0,39.5418,39.5774,39.533,39.5685,106234.0
2020-08-24 11:35:00,44.53,44.55,44.52,44.55,159247.0,39.5685,39.5863,39.5596,39.5863,159247.0
2020-08-24 11:40:00,44.55,44.59,44.54,44.58,77563.0,39.5863,39.6218,39.5774,39.6129,77563.0
2020-08-24 11:45:00,44.58,44.6,44.57,44.58,57102.0,39.6129,39.6307,39.604,39.6129,57102.0
2020-08-24 11:50:00,44.58,44.59,44.56,44.57,167944.0,39.6129,39.6218,39.5952,39.604,167944.0
2020-08-24 11:55:00,44.58,44.59,44.57,44.58,76832.0,39.6129,39.6218,39.604,39.6129,76832.0
2020-08-24 12:00:00,44.58,44.61,44.57,44.6,67149.0,39.6129,39.6396,39.604,39.6307,67149.0
2020-08-24 12:05:00,44.6,44.61,44.57,44.58,113009.0,39.6307,39.6396,39.604,39.6129,113009.0
2020-08-24 12:10:00,44.58,44.61,44.58,44.61,60547.0,39.6129,39.6396,39.6129,39.6396,60547.0
2020-08-24 12:15:00,44.61,44.62,44.6,44.61,22881.0,39.6396,39.6485,39.6307,39.6396,22881.0
2020-08-24 12:20:00,44.61,44.62,44.6,44.62,53422.0,39.6396,39.6485,39.6307,39.6485,53422.0
2020-08-24 12:25:00,44.61,44.62,44.57,44.58,272729.0,39.6396,39.6485,39.604,39.6129,272729.0
2020-08-24 12:30:00,44.58,44.59,44.55,44.57,274813.0,39.6129,39.6218,39.5863,39.604,274813.0
2020-08-24 12:35:00,44.57,44.58,44.56,44.57,40195.0,39.604,39.6129,39.5952,39.604,40195.0
2020-08-24 12:40:00,44.57,44.58,44.54,44.56,70005.0,39.604,39.6129,39.5774,39.5952,70005.0
2020-08-24 12:45:00,44.56,44.57,44.54,44.56,29039.0,39.5952,39.604,39.5774,39.5952,29039.0
2020-08-24 12:50:00,44.56,44.57,44.55,44.56,14056.0,39.5952,39.604,39.5863,39.5952,14056.0
2020-08-24 12:55:00,44.56,44.57,44.54,44.54,22307.0,39.5952,39.604,39.5774,39.5774,22307.0
2020-08-24 13:00:00,44.55,44.59,44.54,44.58,32301.0,39.5863,39.6218,39.5774,39.6129,32301.0
2020-08-24 13:05:00,44.58,44.59,44.56,44.59,24454.0,39.6129,39.6218,39.5952,39.6218,24454.0
2020-08-24 13:10:00,44.58,44.59,44.57,44.59,52459.0,39.6129,39.6218,39.604,39.6218,52459.0
2020-08-24 13:15:00,44.59,44.59,44.57,44.57,74155.0,39.6218,39.6218,39.604,39.604,74155.0
2020-08-24 13:20:00,44.58,44.6,44.56,44.6,64512.0,39.6129,39.6307,39.5952,39.6307,64512.0
2020-08-24 13:25:00,44.6,44.61,44.58,44.61,49922.0,39.6307,39.6396,39.6129,39.6396,49922.0
2020-08-24 13:30:00,44.6,44.6,44.58,44.6,69590.0,39.6307,39.6307,39.6129,39.6307,69590.0
2020-08-24 13:35:00,44.59,44.62,44.59,44.61,42548.0,39.6218,39.6485,39.6218,39.6396,42548.0
2020-08-24 13:40:00,44.61,44.61,44.56,44.58,32605.0,39.6396,39.6396,39.5952,39.6129,32605.0
2020-08-24 13:45:00,44.58,44.6,44.57,44.58,20633.0,39.6129,39.6307,39.604,39.6129,20633.0
2020-08-24 13:50:00,44.58,44.61,44.57,44.59,28489.0,39.6129,39.6396,39.604,39.6218,28489.0
2020-08-24 13:55:00,44.59,44.61,44.58,44.6,23609.0,39.6218,39.6396,39.6129,39.6307,23609.0
2020-08-24 14:00:00,44.6,44.61,44.58,44.59,204266.0,39.6307,39.6396,39.6129,39.6218,204266.0
2020-08-24 14:05:00,44.59,44.61,44.58,44.6,25283.0,39.6218,39.6396,39.6129,39.6307,25283.0
2020-08-24 14:10:00,44.61,44.61,44.58,44.58,26443.0,39.6396,39.6396,39.6129,39.6129,26443.0
2020-08-24 14:15:00,44.59,44.6,44.57,44.59,23247.0,39.6218,39.6307,39.604,39.6218,23247.0
2020-08-24 14:20:00,44.59,44.59,44.55,44.56,94077.0,39.6218,39.6218,39.5863,39.5952,94077.0
2020-08-24 14:25:00,44.57,44.57,44.55,44.56,55767.0,39.604,39.604,39.5863,39.5952,55767.0
2020-08-24 14:30:00,44.55,44.57,44.55,44.55,51457.0,39.5863,39.604,39.5863,39.5863,51457.0
2020-08-24 14:35:00,44.55,44.57,44.54,44.55,112208.0,39.5863,39.604,39.5774,39.5863,112208.0
2020-08-24 14:40:00,44.54,44.54,44.53,44.54,12971.0,39.5774,39.5774,39.5685,39.5774,12971.0
2020-08-24 14:45:00,44.54,44.55,44.53,44.54,16092.0,39.5774,39.5863,39.5685,39.5774,16092.0
2020-08-24 14:50:00,44.53,44.54,44.51,44.52,61653.0,39.5685,39.5774,39.5507,39.5596,61653.0
2020-08-24 14:55:00,44.52,44.54,44.51,44.54,62022.0,39.5596,39.5774,39.5507,39.5774,62022.0
2020-08-24 15:00:00,44.54,44.55,44.52,44.54,47291.0,39.5774,39.5863,39.5596,39.5774,47291.0
2020-08-24 15:05:00,44.54,44.54,44.52,44.52,216193.0,39.5774,39.5774,39.5596,39.5596,216193.0
2020-08-24 15:10:00,44.53,44.53,44.51,44.53,87549.0,39.5685,39.5685,39.5507,39.5685,87549.0
2020-08-24 15:15:00,44.53,44.56,44.53,44.55,24662.0,39.5685,39.5952,39.5685,39.5863,24662.0
2020-08-24 15:20:00,44.55,44.58,44.54,44.57,102523.0,39.5863,39.6129,39.5774,39.604,102523.0
2020-08-24 15:25:00,44.58,44.59,44.57,44.58,67208.0,39.6129,39.6218,39.604,39.6129,67208.0
2020-08-24 15:30:00,44.58,44.61,44.57,44.6,98181.0,39.6129,39.6396,39.604,39.6307,98181.0
2020-08-24 15:35:00,44.59,44.61,44.58,44.6,368857.0,39.6218,39.6396,39.6129,39.6307,368857.0
2020-08-24 15:40:00,44.59,44.62,44.59,44.62,179168.0,39.6218,39.6485,39.6218,39.6485,179168.0
2020-08-24 15:45:00,44.62,44.62,44.56,44.58,857483.0,39.6485,39.6485,39.5952,39.6129,857483.0
2020-08-24 15:50:00,44.59,44.6,44.56,44.59,785758.0,39.6218,39.6307,39.5952,39.6218,785758.0
2020-08-24 15:55:00,44.59,44.62,44.56,44.62,1488115.0,39.6218,39.6485,39.5952,39.6485,1488115.0
2020-08-25 09:30:00,44.39,44.4,44.32,44.38,390013.0,39.4441,39.453,39.3819,39.4352,390013.0
2020-08-25 09:35:00,44.38,44.4,44.32,44.33,225591.0,39.4352,39.453,39.3819,39.3908,225591.0
2020-08-25 09:40:00,44.33,44.38,44.31,44.38,177391.0,39.3908,39.4352,39.373,39.4352,177391.0
2020-08-25 09:45:00,44.37,44.4,44.35,44.4,99771.0,39.4263,39.453,39.4085,39.453,99771.0
2020-08-25 09:50:00,44.4,44.41,44.37,44.38,111109.0,39.453,39.4619,39.4263,39.4352,111109.0
2020-08-25 09:55:00,44.38,44.43,44.37,44.43,85487.0,39.4352,39.4796,39.4263,39.4796,85487.0
2020-08-25 10:00:00,44.43,44.46,44.41,44.44,103050.0,39.4796,39.5063,39.4619,39.4885,103050.0
2020-08-25 10:05:00,44.45,44.47,44.4,44.41,150734.0,39.4974,39.5152,39.453,39.4619,150734.0
2020-08-25 10:10:00,44.41,44.42,44.39,44.4,155275.0,39.4619,39.4707,39.4441,39.453,155275.0
2020-08-25 10:15:00,44.41,44.49,44.4,44.48,156327.0,39.4619,39.533,39.453,39.5241,156327.0
2020-08-25 10:20:00,44.48,44.5,44.48,44.49,375844.0,39.5241,39.5418,39.5241,39.533,375844.0
2020-08-25 10:25:00,44.48,44.49,44.46,44.48,677477.0,39.5241,39.533,39.5063,39.5241,677477.0
2020-08-25 10:30:00,44.48,44.51,44.45,44.49,304061.0,39.5241,39.5507,39.4974,39.533,304061.0
2020-08-25 10:35:00,44.5,44.54,44.49,44.54,559220.0,39.5418,39.5774,39.533,39.5774,559220.0
2020-08-25 10:40:00,44.53,44.54,44.5,44.53,439203.0,39.5685,39.5774,39.5418,39.5685,439203.0
2020-08-25 10:45:00,44.52,44.54,44.48,44.5,1183804.0,39.5596,39.5774,39.5241,39.5418,1183804.0
2020-08-25 10:50:00,44.5,44.52,44.46,44.5,697555.0,39.5418,39.5596,39.5063,39.5418,697555.0
2020-08-25 10:55:00,44.49,44.56,44.48,44.55,210376.0,39.533,39.5952,39.5241,39.5863,210376.0
2020-08-25 11:00:00,44.55,44.59,44.54,44.55,481096.0,39.5863,39.6218,39.5774,39.5863,481096.0
2020-08-25 11:05:00,44.55,44.59,44.54,44.59,210072.0,39.5863,39.6218,39.5774,39.6218,210072.0
2020-08-25 11:10:00,44.58,44.61,44.56,44.58,624931.0,39.6129,39.6396,39.5952,39.6129,624931.0
2020-08-25 11:15:00,44.58,44.6,44.56,44.6,192260.0,39.6129,39.6307,39.5952,39.6307,192260.0
2020-08-25 11:20:00,44.6,44.6,44.57,44.58,270306.0,39.6307,39.6307,39.604,39.6129,270306.0
2020-08-25 11:25:00,44.58,44.59,44.56,44.57,264177.0,39.6129,39.6218,39.5952,39.604,264177.0
2020-08-25 11:30:00,44.57,44.57,44.53,44.55,480987.0,39.604,39.604,39.5685,39.5863,480987.0
2020-08-25 11:35:00,44.55,44.56,44.5,44.5,182243.0,39.5863,39.5952,39.5418,39.5418,182243.0
2020-08-25 11:40:00,44.51,44.54,44.49,44.51,85277.0,39.5507,39.5774,39.533,39.5507,85277.0
2020-08-25 11:45:00,44.5,44.53,44.49,44.52,328569.0,39.5418,39.5685,39.533,39.5596,328569.0
2020-08-25 11:50:00,44.53,44.56,44.52,44.55,303417.0,39.5685,39.5952,39.5596,39.5863,303417.0
2020-08-25 11:55:00,44.56,44.57,44.54,44.54,268018.0,39.5952,39.604,39.5774,39.5774,268018.0
2020-08-25 12:00:00,44.54,44.54,44.52,44.53,61296.0,39.5774,39.5774,39.5596,39.5685,61296.0
2020-08-25 12:05:00,44.53,44.54,44.52,44.53,379073.0,39.5685,39.5774,39.5596,39.5685,379073.0
2020-08-25 12:10:00,44.52,44.52,44.47,44.47,53464.0,39.5596,39.5596,39.5152,39.5152,53464.0
2020-08-25 12:15:00,44.47,44.49,44.46,44.48,125764.0,39.5152,39.533,39.5063,39.5241,125764.0
2020-08-25 12:20:00,44.48,44.49,44.47,44.48,71153.0,39.5241,39.533,39.5152,39.5241,71153.0
2020-08-25 12:25:00,44.48,44.5,44.48,44.48,58679.0,39.5241,39.5418,39.5241,39.5241,58679.0
2020-08-25 12:30:00,44.49,44.5,44.46,44.49,312786.0,39.533,39.5418,39.5063,39.533,312786.0
2020-08-25 12:35:00,44.5,44.53,44.49,44.53,326877.0,39.5418,39.5685,39.533,39.5685,326877.0
2020-08-25 12:40:00,44.52,44.53,44.51,44.52,40134.0,39.5596,39.5685,39.5507,39.5596,40134.0
2020-08-25 12:45:00,44.52,44.52,44.5,44.51,10777.0,39.5596,39.5596,39.5418,39.5507,10777.0
2020-08-25 12:50:00,44.5,44.51,44.49,44.5,194775.0,39.5418,39.5507,39.533,39.5418,194775.0
2020-08-25 12:55:00,44.5,44.53,44.49,44.52,390610.0,39.5418,39.5685,39.533,39.5596,390610.0
2020-08-25 13:00:00,44.52,44.54,44.51,44.52,120560.0,39.5596,39.5774,39.5507,39.5596,120560.0
2020-08-25 13:05:00,44.52,44.53,44.5,44.52,124742.0,39.5596,39.5685,39.5418,39.5596,124742.0
2020-08-25 13:10:00,44.52,44.53,44.51,44.52,22729.0,39.5596,39.5685,39.5507,39.5596,22729.0
2020-08-25 13:15:00,44.52,44.55,44.52,44.54,62315.0,39.5596,39.5863,39.5596,39.5774,62315.0
2020-08-25 13:20:00,44.55,44.56,44.54,44.56,126223.0,39.5863,39.5952,39.5774,39.5952,126223.0
2020-08-25 13:25:00,44.56,44.58,44.55,44.57,79970.0,39.5952,39.6129,39.5863,39.604,79970.0
2020-08-25 13:30:00,44.57,44.59,44.57,44.58,25568.0,39.604,39.6218,39.604,39.6129,25568.0
2020-08-25 13:35:00,44.58,44.58,44.56,44.58,114347.0,39.6129,39.6129,39.5952,39.6129,114347.0
2020-08-25 13:40:00,44.58,44.59,44.56,44.58,40405.0,39.6129,39.6218,39.5952,39.6129,40405.0
2020-08-25 13:45:00,44.58,44.59,44.57,44.58,73970.0,39.6129,39.6218,39.604,39.6129,73970.0
2020-08-25 13:50:00,44.58,44.59,44.55,44.56,71653.0,39.6129,39.6218,39.5863,39.5952,71653.0
2020-08-25 13:55:00,44.56,44.57,44.56,44.56,22290.0,39.5952,39.604,39.5952,39.5952,22290.0
2020-08-25 14:00:00,44.57,44.58,44.55,44.57,123790.0,39.604,39.6129,39.5863,39.604,123790.0
2020-08-25 14:05:00,44.57,44.59,44.56,44.59,209063.0,39.604,39.6218,39.5952,39.6218,209063.0
2020-08-25 14:10:00,44.59,44.62,44.59,44.61,60920.0,39.6218,39.6485,39.6218,39.6396,60920.0
2020-08-25 14:15:00,44.61,44.62,44.58,44.61,290600.0,39.6396,39.6485,39.6129,39.6396,290600.0
2020-08-25 14:20:00,44.61,44.63,44.6,44.63,130550.0,39.6396,39.6574,39.6307,39.6574,130550.0
2020-08-25 14:25:00,44.63,44.64,44.62,44.63,22083.0,39.6574,39.6662,39.6485,39.6574,22083.0
2020-08-25 14:30:00,44.62,44.64,44.62,44.64,44438.0,39.6485,39.6662,39.6485,39.6662,44438.0
2020-08-25 14:35:00,44.64,44.64,44.6,44.62,65207.0,39.6662,39.6662,39.6307,39.6485,65207.0
2020-08-25 14:40:00,44.62,44.63,44.61,44.61,48165.0,39.6485,39.6574,39.6396,39.6396,48165.0
2020-08-25 14:45:00,44.62,44.63,44.62,44.62,23595.0,39.6485,39.6574,39.6485,39.6485,23595.0
2020-08-25 14:50:00,44.62,44.63,44.61,44.61,27283.0,39.6485,39.6574,39.6396,39.6396,27283.0
2020-08-25 14:55:00,44.61,44.62,44.6,44.61,142822.0,39.6396,39.6485,39.6307,39.6396,142822.0
2020-08-25 15:00:00,44.61,44.64,44.61,44.63,164029.0,39.6396,39.6662,39.6396,39.6574,164029.0
2020-08-25 15:05:00,44.63,44.65,44.62,44.65,95963.0,39.6574,39.6751,39.6485,39.6751,95963.0
2020-08-25 15:10:00,44.65,44.68,44.64,44.68,170703.0,39.6751,39.7018,39.6662,39.7018,170703.0
2020-08-25 15:15:00,44.68,44.68,44.66,44.68,78850.0,39.7018,39.7018,39.684,39.7018,78850.0
2020-08-25 15:20:00,44.68,44.71,44.66,44.71,235870.0,39.7018,39.7284,39.684,39.7284,235870.0
2020-08-25 15:25:00,44.71,44.72,44.69,44.72,158165.0,39.7284,39.7373,39.7107,39.7373,158165.0
2020-08-25 15:30:00,44.72,44.73,44.71,44.71,221979.0,39.7373,39.7462,39.7284,39.7284,221979.0
2020-08-25 15:35:00,44.71,44.74,44.71,44.74,283016.0,39.7284,39.7551,39.7284,39.7551,283016.0
2020-08-25 15:40:00,44.74,44.74,44.72,44.72,194513.0,39.7551,39.7551,39.7373,39.7373,194513.0
2020-08-25 15:45:00,44.72,44.73,44.7,44.72,469341.0,39.7373,39.7462,39.7196,39.7373,469341.0
2020-08-25 15:50:00,44.72,44.73,44.66,44.73,725141.0,39.7373,39.7462,39.684,39.7462,725141.0
2020-08-25 15:55:00,44.73,44.83,44.71,44.79,3919549.0,39.7462,39.8351,39.7284,39.7995,3919549.0
2020-08-26 09:30:00,44.6,44.69,44.59,44.68,245944.0,39.6307,39.7107,39.6218,39.7018,245944.0
2020-08-26 09:35:00,44.69,44.73,44.62,44.63,405580.0,39.7107,39.7462,39.6485,39.6574,405580.0
2020-08-26 09:40:00,44.64,44.66,44.62,44.64,424826.0,39.6662,39.684,39.6485,39.6662,424826.0
2020-08-26 09:45:00,44.63,44.66,44.61,44.64,220874.0,39.6574,39.684,39.6396,39.6662,220874.0
2020-08-26 09:50:00,44.64,44.65,44.61,44.62,118900.0,39.6662,39.6751,39.6396,39.6485,118900.0
2020-08-26 09:55:00,44.62,44.66,44.61,44.61,322499.0,39.6485,39.684,39.6396,39.6396,322499.0
2020-08-26 10:00:00,44.62,44.64,44.61,44.64,225191.0,39.6485,39.6662,39.6396,39.6662,225191.0
2020-08-26 10:05:00,44.64,44.69,44.64,44.68,308435.0,39.6662,39.7107,39.6662,39.7018,308435.0
2020-08-26 10:10:00,44.68,44.69,44.62,44.63,265019.0,39.7018,39.7107,39.6485,39.6574,265019.0
2020-08-26 10:15:00,44.63,44.64,44.6,44.61,113709.0,39.6574,39.6662,39.6307,39.6396,113709.0
2020-08-26 10:20:00,44.61,44.62,44.59,44.61,160957.0,39.6396,39.6485,39.6218,39.6396,160957.0
2020-08-26 10:25:00,44.62,44.63,44.6,44.61,106080.0,39.6485,39.6574,39.6307,39.6396,106080.0
2020-08-26 10:30:00,44.62,44.66,44.61,44.65,78708.0,39.6485,39.684,39.6396,39.6751,78708.0
2020-08-26 10:35:00,44.66,44.68,44.64,44.66,92476.0,39.684,39.7018,39.6662,39.684,92476.0
2020-08-26 10:40:00,44.66,44.68,44.65,44.67,53271.0,39.684,39.7018,39.6751,39.6929,53271.0
2020-08-26 10:45:00,44.67,44.69,44.66,44.69,80295.0,39.6929,39.7107,39.684,39.7107,80295.0
2020-08-26 10:50:00,44.68,44.68,44.65,44.66,157755.0,39.7018,39.7018,39.6751,39.684,157755.0
2020-08-26 10:55:00,44.66,44.69,44.65,44.68,39566.0,39.684,39.7107,39.6751,39.7018,39566.0
2020-08-26 11:00:00,44.68,44.69,44.67,44.68,88926.0,39.7018,39.7107,39.6929,39.7018,88926.0
2020-08-26 11:05:00,44.69,44.7,44.68,44.68,47570.0,39.7107,39.7196,39.7018,39.7018,47570.0
2020-08-26 11:10:00,44.68,44.69,44.68,44.68,43167.0,39.7018,39.7107,39.7018,39.7018,43167.0
2020-08-26 11:15:00,44.68,44.69,44.64,44.66,186800.0,39.7018,39.7107,39.6662,39.684,186800.0
2020-08-26 11:20:00,44.66,44.7,44.66,44.69,44965.0,39.684,39.7196,39.684,39.7107,44965.0
2020-08-26 11:25:00,44.68,44.71,44.67,44.7,90288.0,39.7018,39.7284,39.6929,39.7196,90288.0
2020-08-26 11:30:00,44.7,44.72,44.7,44.7,198621.0,39.7196,39.7373,39.7196,39.7196,198621.0
2020-08-26 11:35:00,44.7,44.73,44.69,44.7,38801.0,39.7196,39.7462,39.7107,39.7196,38801.0
2020-08-26 11:40:00,44.71,44.74,44.7,44.73,76965.0,39.7284,39.7551,39.7196,39.7462,76965.0
2020-08-26 11:45:00,44.74,44.74,44.7,44.71,48439.0,39.7551,39.7551,39.7196,39.7284,48439.0
2020-08-26 11:50:00,44.72,44.73,44.71,44.72,53470.0,39.7373,39.7462,39.7284,39.7373,53470.0
2020-08-26 11:55:00,44.72,44.73,44.68,44.68,131462.0,39.7373,39.7462,39.7018,39.7018,131462.0
2020-08-26 12:00:00,44.68,44.72,44.67,44.72,79296.0,39.7018,39.7373,39.6929,39.7373,79296.0
2020-08-26 12:05:00,44.72,44.73,44.69,44.7,159779.0,39.7373,39.7462,39.7107,39.7196,159779.0
2020-08-26 12:10:00,44.7,44.72,44.7,44.72,63979.0,39.7196,39.7373,39.7196,39.7373,63979.0
2020-08-26 12:15:00,44.72,44.74,44.7,44.73,156210.0,39.7373,39.7551,39.7196,39.7462,156210.0
2020-08-26 12:20:00,44.73,44.75,44.73,44.74,74720.0,39.7462,39.764,39.7462,39.7551,74720.0
2020-08-26 12:25:00,44.75,44.76,44.74,44.75,107718.0,39.764,39.7729,39.7551,39.764,107718.0
2020-08-26 12:30:00,44.75,44.76,44.74,44.75,43214.0,39.764,39.7729,39.7551,39.764,43214.0
2020-08-26 12:35:00,44.75,44.75,44.73,44.75,71597.0,39.764,39.764,39.7462,39.764,71597.0
2020-08-26 12:40:00,44.75,44.75,44.73,44.73,100790.0,39.764,39.764,39.7462,39.7462,100790.0
2020-08-26 12:45:00,44.73,44.75,44.72,44.73,70566.0,39.7462,39.764,39.7373,39.7462,70566.0
2020-08-26 12:50:00,44.73,44.75,44.73,44.75,52719.0,39.7462,39.764,39.7462,39.764,52719.0
2020-08-26 12:55:00,44.75,44.76,44.74,44.75,57409.0,39.764,39.7729,39.7551,39.764,57409.0
2020-08-26 13:00:00,44.75,44.77,44.75,44.76,76448.0,39.764,39.7818,39.764,39.7729,76448.0
2020-08-26 13:05:00,44.75,44.77,44.75,44.75,61620.0,39.764,39.7818,39.764,39.764,61620.0
2020-08-26 13:10:00,44.76,44.78,44.74,44.78,80044.0,39.7729,39.7906,39.7551,39.7906,80044.0
2020-08-26 13:15:00,44.77,44.79,44.77,44.78,107949.0,39.7818,39.7995,39.7818,39.7906,107949.0
2020-08-26 13:20:00,44.77,44.78,44.75,44.77,71048.0,39.7818,39.7906,39.764,39.7818,71048.0
2020-08-26 13:25:00,44.76,44.77,44.73,44.74,126004.0,39.7729,39.7818,39.7462,39.7551,126004.0
2020-08-26 13:30:00,44.74,44.76,44.73,44.74,83019.0,39.7551,39.7729,39.7462,39.7551,83019.0
2020-08-26 13:35:00,44.74,44.76,44.74,44.75,30349.0,39.7551,39.7729,39.7551,39.764,30349.0
2020-08-26 13:40:00,44.75,44.75,44.74,44.74,30597.0,39.764,39.764,39.7551,39.7551,30597.0
2020-08-26 13:45:00,44.75,44.76,44.74,44.76,30021.0,39.764,39.7729,39.7551,39.7729,30021.0
2020-08-26 13:50:00,44.76,44.76,44.72,44.73,128945.0,39.7729,39.7729,39.7373,39.7462,128945.0
2020-08-26 13:55:00,44.72,44.74,44.72,44.73,45151.0,39.7373,39.7551,39.7373,39.7462,45151.0
2020-08-26 14:00:00,44.73,44.77,44.72,44.76,139646.0,39.7462,39.7818,39.7373,39.7729,139646.0
2020-08-26 14:05:00,44.76,44.76,44.74,44.74,64898.0,39.7729,39.7729,39.7551,39.7551,64898.0
2020-08-26 14:10:00,44.74,44.75,44.73,44.74,59428.0,39.7551,39.764,39.7462,39.7551,59428.0
2020-08-26 14:15:00,44.74,44.77,44.74,44.76,37451.0,39.7551,39.7818,39.7551,39.7729,37451.0
2020-08-26 14:20:00,44.76,44.77,44.76,44.77,7450.0,39.7729,39.7818,39.7729,39.7818,7450.0
2020-08-26 14:25:00,44.77,44.78,44.76,44.78,83174.0,39.7818,39.7906,39.7729,39.7906,83174.0
2020-08-26 14:30:00,44.78,44.78,44.72,44.73,407112.0,39.7906,39.7906,39.7373,39.7462,407112.0
2020-08-26 14:35:00,44.73,44.73,44.71,44.72,134129.0,39.7462,39.7462,39.7284,39.7373,134129.0
2020-08-26 14:40:00,44.72,44.72,44.67,44.67,81923.0,39.7373,39.7373,39.6929,39.6929,81923.0
2020-08-26 14:45:00,44.68,44.71,44.67,44.71,154916.0,39.7018,39.7284,39.6929,39.7284,154916.0
2020-08-26 14:50:00,44.72,44.73,44.68,44.72,470707.0,39.7373,39.7462,39.7018,39.7373,470707.0
2020-08-26 14:55:00,44.71,44.72,44.68,44.71,241990.0,39.7284,39.7373,39.7018,39.7284,241990.0
2020-08-26 15:00:00,44.71,44.74,44.7,44.73,209037.0,39.7284,39.7551,39.7196,39.7462,209037.0
2020-08-26 15:05:00,44.73,44.79,44.72,44.79,54488.0,39.7462,39.7995,39.7373,39.7995,54488.0
2020-08-26 15:10:00,44.79,44.81,44.77,44.8,157553.0,39.7995,39.8173,39.7818,39.8084,157553.0
2020-08-26 15:15:00,44.8,44.8,44.77,44.8,41726.0,39.8084,39.8084,39.7818,39.8084,41726.0
2020-08-26 15:20:00,44.79,44.81,44.77,44.8,237938.0,39.7995,39.8173,39.7818,39.8084,237938.0
2020-08-26 15:25:00,44.8,44.81,44.79,44.81,69182.0,39.8084,39.8173,39.7995,39.8173,69182.0
2020-08-26 15:30:00,44.8,44.81,44.77,44.78,91090.0,39.8084,39.8173,39.7818,39.7906,91090.0
2020-08-26 15:35:00,44.78,44.8,44.77,44.79,100870.0,39.7906,39.8084,39.7818,39.7995,100870.0
2020-08-26 15:40:00,44.79,44.79,44.77,44.79,73439.0,39.7995,39.7995,39.7818,39.7995,73439.0
2020-08-26 15:45:00,44.79,44.8,44.78,44.79,88893.0,39.7995,39.8084,39.7906,39.7995,88893.0
2020-08-26 15:50:00,44.79,44.79,44.73,44.74,280721.0,39.7995,39.7995,39.7462,39.7551,280721.0
2020-08-26 15:55:00,44.74,44.79,44.71,44.73,2144287.0,39.7551,39.7995,39.7284,39.7462,2144287.0
2020-08-27 09:30:00,44.85,44.85,44.69,44.7,244802.0,39.8528,39.8528,39.7107,39.7196,244802.0
2020-08-27 09:35:00,44.7,44.75,44.61,44.64,591484.0,39.7196,39.764,39.6396,39.6662,591484.0
2020-08-27 09:40:00,44.64,44.72,44.62,44.69,144412.0,39.6662,39.7373,39.6485,39.7107,144412.0
2020-08-27 09:45:00,44.69,44.69,44.57,44.63,334125.0,39.7107,39.7107,39.604,39.6574,334125.0
2020-08-27 09:50:00,44.63,44.72,44.59,44.72,368315.0,39.6574,39.7373,39.6218,39.7373,368315.0
2020-08-27 09:55:00,44.71,44.73,44.68,44.7,150123.0,39.7284,39.7462,39.7018,39.7196,150123.0
2020-08-27 10:00:00,44.7,44.71,44.63,44.67,321819.0,39.7196,39.7284,39.6574,39.6929,321819.0
2020-08-27 10:05:00,44.66,44.66,44.61,44.63,156572.0,39.684,39.684,39.6396,39.6574,156572.0
2020-08-27 10:10:00,44.63,44.63,44.56,44.59,231015.0,39.6574,39.6574,39.5952,39.6218,231015.0
2020-08-27 10:15:00,44.59,44.67,44.58,44.66,160030.0,39.6218,39.6929,39.6129,39.684,160030.0
2020-08-27 10:20:00,44.66,44.67,44.62,44.64,211017.0,39.684,39.6929,39.6485,39.6662,211017.0
2020-08-27 10:25:00,44.64,44.68,44.63,44.67,128680.0,39.6662,39.7018,39.6574,39.6929,128680.0
2020-08-27 10:30:00,44.67,44.68,44.64,44.66,161248.0,39.6929,39.7018,39.6662,39.684,161248.0
2020-08-27 10:35:00,44.66,44.67,44.63,44.63,73168.0,39.684,39.6929,39.6574,39.6574,73168.0
2020-08-27 10:40:00,44.63,44.63,44.6,44.61,219635.0,39.6574,39.6574,39.6307,39.6396,219635.0
2020-08-27 10:45:00,44.6,44.61,44.54,44.54,583186.0,39.6307,39.6396,39.5774,39.5774,583186.0
2020-08-27 10:50:00,44.54,44.6,44.53,44.59,144782.0,39.5774,39.6307,39.5685,39.6218,144782.0
2020-08-27 10:55:00,44.59,44.63,44.57,44.6,96075.0,39.6218,39.6574,39.604,39.6307,96075.0
2020-08-27 11:00:00,44.6,44.61,44.59,44.6,75800.0,39.6307,39.6396,39.6218,39.6307,75800.0
2020-08-27 11:05:00,44.59,44.61,44.58,44.58,60541.0,39.6218,39.6396,39.6129,39.6129,60541.0
2020-08-27 11:10:00,44.58,44.58,44.55,44.55,48244.0,39.6129,39.6129,39.5863,39.5863,48244.0
2020-08-27 11:15:00,44.56,44.56,44.52,44.53,111797.0,39.5952,39.5952,39.5596,39.5685,111797.0
2020-08-27 11:20:00,44.53,44.56,44.52,44.53,75564.0,39.5685,39.5952,39.5596,39.5685,75564.0
2020-08-27 11:25:00,44.53,44.53,44.49,44.52,70153.0,39.5685,39.5685,39.533,39.5596,70153.0
2020-08-27 11:30:00,44.51,44.53,44.49,44.52,70244.0,39.5507,39.5685,39.533,39.5596,70244.0
2020-08-27 11:35:00,44.53,44.59,44.53,44.59,61649.0,39.5685,39.6218,39.5685,39.6218,61649.0
2020-08-27 11:40:00,44.59,44.62,44.59,44.6,49951.0,39.6218,39.6485,39.6218,39.6307,49951.0
2020-08-27 11:45:00,44.61,44.61,44.59,44.59,64631.0,39.6396,39.6396,39.6218,39.6218,64631.0
2020-08-27 11:50:00,44.6,44.61,44.59,44.61,45393.0,39.6307,39.6396,39.6218,39.6396,45393.0
2020-08-27 11:55:00,44.61,44.62,44.58,44.59,39061.0,39.6396,39.6485,39.6129,39.6218,39061.0
2020-08-27 12:00:00,44.6,44.6,44.56,44.57,107746.0,39.6307,39.6307,39.5952,39.604,107746.0
2020-08-27 12:05:00,44.57,44.6,44.56,44.58,271660.0,39.604,39.6307,39.5952,39.6129,271660.0
2020-08-27 12:10:00,44.57,44.58,44.56,44.57,80406.0,39.604,39.6129,39.5952,39.604,80406.0
2020-08-27 12:15:00,44.57,44.58,44.56,44.56,21673.0,39.604,39.6129,39.5952,39.5952,21673.0
2020-08-27 12:20:00,44.55,44.56,44.53,44.56,52668.0,39.5863,39.5952,39.5685,39.5952,52668.0
2020-08-27 12:25:00,44.56,44.56,44.53,44.53,39552.0,39.5952,39.5952,39.5685,39.5685,39552.0
2020-08-27 12:30:00,44.53,44.55,44.53,44.53,57785.0,39.5685,39.5863,39.5685,39.5685,57785.0
2020-08-27 12:35:00,44.52,44.53,44.46,44.48,186659.0,39.5596,39.5685,39.5063,39.5241,186659.0
2020-08-27 12:40:00,44.48,44.49,44.47,44.47,31525.0,39.5241,39.533,39.5152,39.5152,31525.0
2020-08-27 12:45:00,44.47,44.49,44.43,44.44,237845.0,39.5152,39.533,39.4796,39.4885,237845.0
2020-08-27 12:50:00,44.44,44.45,44.38,44.41,76154.0,39.4885,39.4974,39.4352,39.4619,76154.0
2020-08-27 12:55:00,44.41,44.44,44.41,44.43,73914.0,39.4619,39.4885,39.4619,39.4796,73914.0
2020-08-27 13:00:00,44.43,44.44,44.41,44.43,88437.0,39.4796,39.4885,39.4619,39.4796,88437.0
2020-08-27 13:05:00,44.42,44.51,44.4,44.5,56459.0,39.4707,39.5507,39.453,39.5418,56459.0
2020-08-27 13:10:00,44.51,44.55,44.5,44.55,85433.0,39.5507,39.5863,39.5418,39.5863,85433.0
2020-08-27 13:15:00,44.55,44.58,44.53,44.56,99602.0,39.5863,39.6129,39.5685,39.5952,99602.0
2020-08-27 13:20:00,44.55,44.57,44.55,44.56,42402.0,39.5863,39.604,39.5863,39.5952,42402.0
2020-08-27 13:25:00,44.56,44.6,44.56,44.59,87817.0,39.5952,39.6307,39.5952,39.6218,87817.0
2020-08-27 13:30:00,44.59,44.61,44.58,44.59,65780.0,39.6218,39.6396,39.6129,39.6218,65780.0
2020-08-27 13:35:00,44.59,44.6,44.57,44.58,53274.0,39.6218,39.6307,39.604,39.6129,53274.0
2020-08-27 13:40:00,44.58,44.6,44.57,44.59,81796.0,39.6129,39.6307,39.604,39.6218,81796.0
2020-08-27 13:45:00,44.58,44.62,44.58,44.61,65527.0,39.6129,39.6485,39.6129,39.6396,65527.0
2020-08-27 13:50:00,44.61,44.62,44.57,44.59,59899.0,39.6396,39.6485,39.604,39.6218,59899.0
2020-08-27 13:55:00,44.6,44.65,44.6,44.65,89394.0,39.6307,39.6751,39.6307,39.6751,89394.0
2020-08-27 14:00:00,44.65,44.67,44.64,44.65,65733.0,39.6751,39.6929,39.6662,39.6751,65733.0
2020-08-27 14:05:00,44.65,44.65,44.63,44.64,48372.0,39.6751,39.6751,39.6574,39.6662,48372.0
2020-08-27 14:10:00,44.64,44.67,44.62,44.64,165936.0,39.6662,39.6929,39.6485,39.6662,165936.0
2020-08-27 14:15:00,44.64,44.65,44.63,44.65,65075.0,39.6662,39.6751,39.6574,39.6751,65075.0
2020-08-27 14:20:00,44.65,44.66,44.63,44.64,39083.0,39.6751,39.684,39.6574,39.6662,39083.0
2020-08-27 14:25:00,44.64,44.67,44.63,44.67,28786.0,39.6662,39.6929,39.6574,39.6929,28786.0
2020-08-27 14:30:00,44.66,44.67,44.64,44.65,32404.0,39.684,39.6929,39.6662,39.6751,32404.0
2020-08-27 14:35:00,44.65,44.68,44.64,44.65,154406.0,39.6751,39.7018,39.6662,39.6751,154406.0
2020-08-27 14:40:00,44.65,44.65,44.63,44.63,194144.0,39.6751,39.6751,39.6574,39.6574,194144.0
2020-08-27 14:45:00,44.64,44.64,44.61,44.62,79984.0,39.6662,39.6662,39.6396,39.6485,79984.0
2020-08-27 14:50:00,44.62,44.63,44.62,44.63,63605.0,39.6485,39.6574,39.6485,39.6574,63605.0
2020-08-27 14:55:00,44.62,44.66,44.62,44.63,129176.0,39.6485,39.684,39.6485,39.6574,129176.0
2020-08-27 15:00:00,44.64,44.65,44.63,44.64,56445.0,39.6662,39.6751,39.6574,39.6662,56445.0
2020-08-27 15:05:00,44.63,44.67,44.62,44.65,215741.0,39.6574,39.6929,39.6485,39.6751,215741.0
2020-08-27 15:10:00,44.65,44.68,44.64,44.67,108197.0,39.6751,39.7018,39.6662,39.6929,108197.0
2020-08-27 15:15:00,44.66,44.71,44.66,44.71,305661.0,39.684,39.7284,39.684,39.7284,305661.0
2020-08-27 15:20:00,44.71,44.72,44.69,44.7,153387.0,39.7284,39.7373,39.7107,39.7196,153387.0
2020-08-27 15:25:00,44.7,44.71,44.69,44.71,36449.0,39.7196,39.7284,39.7107,39.7284,36449.0
2020-08-27 15:30:00,44.71,44.72,44.69,44.71,192026.0,39.7284,39.7373,39.7107,39.7284,192026.0
2020-08-27 15:35:00,44.71,44.72,44.7,44.71,76021.0,39.7284,39.7373,39.7196,39.7284,76021.0
2020-08-27 15:40:00,44.71,44.72,44.68,44.69,187449.0,39.7284,39.7373,39.7018,39.7107,187449.0
2020-08-27 15:45:00,44.69,44.7,44.65,44.67,361140.0,39.7107,39.7196,39.6751,39.6929,361140.0
2020-08-27 15:50:00,44.67,44.67,44.62,44.64,838681.0,39.6929,39.6929,39.6485,39.6662,838681.0
2020-08-27 15:55:00,44.64,44.64,44.58,44.61,3975091.0,39.6662,39.6662,39.6129,39.6396,3975091.0
2020-08-28 09:30:00,44.74,44.77,44.65,44.77,517514.0,39.7551,39.7818,39.6751,39.7818,517514.0
2020-08-28 09:35:00,44.76,44.83,44.75,44.81,287300.0,39.7729,39.8351,39.764,39.8173,287300.0
2020-08-28 09:40:00,44.81,44.82,44.78,44.81,168490.0,39.8173,39.8262,39.7906,39.8173,168490.0
2020-08-28 09:45:00,44.81,44.86,44.79,44.84,214542.0,39.8173,39.8617,39.7995,39.844,214542.0
2020-08-28 09:50:00,44.84,44.85,44.77,44.82,185036.0,39.844,39.8528,39.7818,39.8262,185036.0
2020-08-28 09:55:00,44.81,44.85,44.79,44.84,147509.0,39.8173,39.8528,39.7995,39.844,147509.0
2020-08-28 10:00:00,44.85,44.91,44.84,44.89,363190.0,39.8528,39.9062,39.844,39.8884,363190.0
2020-08-28 10:05:00,44.89,44.91,44.8,44.82,150792.0,39.8884,39.9062,39.8084,39.8262,150792.0
2020-08-28 10:10:00,44.82,44.84,44.8,44.81,102239.0,39.8262,39.844,39.8084,39.8173,102239.0
2020-08-28 10:15:00,44.81,44.82,44.75,44.78,186952.0,39.8173,39.8262,39.764,39.7906,186952.0
2020-08-28 10:20:00,44.78,44.79,44.75,44.76,109996.0,39.7906,39.7995,39.764,39.7729,109996.0
2020-08-28 10:25:00,44.76,44.9,44.75,44.88,129768.0,39.7729,39.8973,39.764,39.8795,129768.0
2020-08-28 10:30:00,44.87,44.88,44.73,44.78,171322.0,39.8706,39.8795,39.7462,39.7906,171322.0
2020-08-28 10:35:00,44.78,44.82,44.75,44.82,278021.0,39.7906,39.8262,39.764,39.8262,278021.0
2020-08-28 10:40:00,44.81,44.83,44.78,44.79,126469.0,39.8173,39.8351,39.7906,39.7995,126469.0
2020-08-28 10:45:00,44.79,44.8,44.7,44.78,190881.0,39.7995,39.8084,39.7196,39.7906,190881.0
2020-08-28 10:50:00,44.78,44.8,44.72,44.8,79636.0,39.7906,39.8084,39.7373,39.8084,79636.0
2020-08-28 10:55:00,44.8,44.82,44.75,44.77,99971.0,39.8084,39.8262,39.764,39.7818,99971.0
2020-08-28 11:00:00,44.78,44.83,44.77,44.83,144588.0,39.7906,39.8351,39.7818,39.8351,144588.0
2020-08-28 11:05:00,44.83,44.85,44.81,44.84,89497.0,39.8351,39.8528,39.8173,39.844,89497.0
2020-08-28 11:10:00,44.84,44.87,44.83,44.87,108484.0,39.844,39.8706,39.8351,39.8706,108484.0
2020-08-28 11:15:00,44.86,44.88,44.83,44.85,206056.0,39.8617,39.8795,39.8351,39.8528,206056.0
2020-08-28 11:20:00,44.84,44.87,44.83,44.87,73155.0,39.844,39.8706,39.8351,39.8706,73155.0
2020-08-28 11:25:00,44.87,44.9,44.86,44.89,50579.0,39.8706,39.8973,39.8617,39.8884,50579.0
2020-08-28 11:30:00,44.88,44.89,44.86,44.88,63280.0,39.8795,39.8884,39.8617,39.8795,63280.0
2020-08-28 11:35:00,44.88,44.9,44.86,44.88,75497.0,39.8795,39.8973,39.8617,39.8795,75497.0
2020-08-28 11:40:00,44.88,44.9,44.88,44.9,51276.0,39.8795,39.8973,39.8795,39.8973,51276.0
2020-08-28 11:45:00,44.9,44.9,44.85,44.87,92240.0,39.8973,39.8973,39.8528,39.8706,92240.0
2020-08-28 11:50:00,44.87,44.87,44.84,44.84,46603.0,39.8706,39.8706,39.844,39.844,46603.0
2020-08-28 11:55:00,44.84,44.85,44.8,44.82,117294.0,39.844,39.8528,39.8084,39.8262,117294.0
2020-08-28 12:00:00,44.81,44.85,44.8,44.84,51830.0,39.8173,39.8528,39.8084,39.844,51830.0
2020-08-28 12:05:00,44.84,44.86,44.83,44.86,19004.0,39.844,39.8617,39.8351,39.8617,19004.0
2020-08-28 12:10:00,44.86,44.88,44.85,44.86,44933.0,39.8617,39.8795,39.8528,39.8617,44933.0
2020-08-28 12:15:00,44.86,44.88,44.86,44.86,48178.0,39.8617,39.8795,39.8617,39.8617,48178.0
2020-08-28 12:20:00,44.87,44.88,44.85,44.86,19224.0,39.8706,39.8795,39.8528,39.8617,19224.0
2020-08-28 12:25:00,44.86,44.87,44.85,44.87,53483.0,39.8617,39.8706,39.8528,39.8706,53483.0
2020-08-28 12:30:00,44.87,44.89,44.86,44.86,67756.0,39.8706,39.8884,39.8617,39.8617,67756.0
2020-08-28 12:35:00,44.86,44.88,44.85,44.86,72721.0,39.8617,39.8795,39.8528,39.8617,72721.0
2020-08-28 12:40:00,44.86,44.88,44.86,44.87,25801.0,39.8617,39.8795,39.8617,39.8706,25801.0
2020-08-28 12:45:00,44.87,44.89,44.86,44.88,42856.0,39.8706,39.8884,39.8617,39.8795,42856.0
2020-08-28 12:50:00,44.88,44.89,44.87,44.89,26917.0,39.8795,39.8884,39.8706,39.8884,26917.0
2020-08-28 12:55:00,44.89,44.91,44.88,44.91,56371.0,39.8884,39.9062,39.8795,39.9062,56371.0
2020-08-28 13:00:00,44.91,44.91,44.89,44.91,36623.0,39.9062,39.9062,39.8884,39.9062,36623.0
2020-08-28 13:05:00,44.91,44.91,44.87,44.9,39490.0,39.9062,39.9062,39.8706,39.8973,39490.0
2020-08-28 13:10:00,44.9,44.9,44.88,44.89,17493.0,39.8973,39.8973,39.8795,39.8884,17493.0
2020-08-28 13:15:00,44.88,44.9,44.88,44.89,37287.0,39.8795,39.8973,39.8795,39.8884,37287.0
2020-08-28 13:20:00,44.89,44.9,44.88,44.89,17854.0,39.8884,39.8973,39.8795,39.8884,17854.0
2020-08-28 13:25:00,44.9,44.9,44.87,44.88,33324.0,39.8973,39.8973,39.8706,39.8795,33324.0
2020-08-28 13:30:00,44.88,44.89,44.86,44.88,68164.0,39.8795,39.8884,39.8617,39.8795,68164.0
2020-08-28 13:35:00,44.88,44.9,44.87,44.89,35593.0,39.8795,39.8973,39.8706,39.8884,35593.0
2020-08-28 13:40:00,44.89,44.9,44.89,44.9,40400.0,39.8884,39.8973,39.8884,39.8973,40400.0
2020-08-28 13:45:00,44.9,44.9,44.88,44.89,24098.0,39.8973,39.8973,39.8795,39.8884,24098.0
2020-08-28 13:50:00,44.9,44.92,44.89,44.91,40704.0,39.8973,39.915,39.8884,39.9062,40704.0
2020-08-28 13:55:00,44.91,44.92,44.9,44.91,29001.0,39.9062,39.915,39.8973,39.9062,29001.0
2020-08-28 14:00:00,44.91,44.93,44.9,44.91,89614.0,39.9062,39.9239,39.8973,39.9062,89614.0
2020-08-28 14:05:00,44.91,44.92,44.9,44.92,27487.0,39.9062,39.915,39.8973,39.915,27487.0
2020-08-28 14:10:00,44.92,44.93,44.91,44.91,7576.0,39.915,39.9239,39.9062,39.9062,7576.0
2020-08-28 14:15:00,44.91,44.93,44.91,44.92,16201.0,39.9062,39.9239,39.9062,39.915,16201.0
2020-08-28 14:20:00,44.91,44.93,44.91,44.92,25768.0,39.9062,39.9239,39.9062,39.915,25768.0
2020-08-28 14:25:00,44.92,44.93,44.91,44.92,50887.0,39.915,39.9239,39.9062,39.915,50887.0
2020-08-28 14:30:00,44.92,44.93,44.91,44.91,29634.0,39.915,39.9239,39.9062,39.9062,29634.0
2020-08-28 14:35:00,44.91,44.92,44.9,44.91,27324.0,39.9062,39.915,39.8973,39.9062,27324.0
2020-08-28 14:40:00,44.91,44.92,44.9,44.91,15783.0,39.9062,39.915,39.8973,39.9062,15783.0
2020-08-28 14:45:00,44.91,44.94,44.9,44.94,35793.0,39.9062,39.9328,39.8973,39.9328,35793.0
2020-08-28 14:50:00,44.93,44.94,44.91,44.91,58102.0,39.9239,39.9328,39.9062,39.9062,58102.0
2020-08-28 14:55:00,44.92,44.94,44.9,44.93,177929.0,39.915,39.9328,39.8973,39.9239,177929.0
2020-08-28 15:00:00,44.93,44.93,44.91,44.91,29524.0,39.9239,39.9239,39.9062,39.9062,29524.0
2020-08-28 15:05:00,44.92,44.95,44.91,44.94,102484.0,39.915,39.9417,39.9062,39.9328,102484.0
2020-08-28 15:10:00,44.94,44.96,44.93,44.96,174273.0,39.9328,39.9506,39.9239,39.9506,174273.0
2020-08-28 15:15:00,44.96,44.97,44.95,44.97,120670.0,39.9506,39.9595,39.9417,39.9595,120670.0
2020-08-28 15:20:00,44.97,44.97,44.94,44.95,126359.0,39.9595,39.9595,39.9328,39.9417,126359.0
2020-08-28 15:25:00,44.95,44.97,44.94,44.94,79329.0,39.9417,39.9595,39.9328,39.9328,79329.0
2020-08-28 15:30:00,44.95,44.97,44.94,44.97,100548.0,39.9417,39.9595,39.9328,39.9595,100548.0
2020-08-28 15:35:00,44.97,44.97,44.95,44.97,83603.0,39.9595,39.9595,39.9417,39.9595,83603.0
2020-08-28 15:40:00,44.97,44.97,44.95,44.97,149663.0,39.9595,39.9595,39.9417,39.9595,149663.0
2020-08-28 15:45:00,44.97,44.99,44.94,44.97,425597.0,39.9595,39.9772,39.9328,39.9595,425597.0
2020-08-28 15:50:00,44.97,44.97,44.93,44.94,687790.0,39.9595,39.9595,39.9239,39.9328,687790.0
2020-08-28 15:55:00,44.94,45.01,44.92,45.01,1049197.0,39.9328,39.995,39.915,39.995,1049197.0
2020-08-31 09:30:00,44.06,44.12,43.85,43.88,1213359.0,39.1509,39.2042,38.9643,38.9909,1213359.0
2020-08-31 09:35:00,43.87,43.91,43.81,43.86,1014290.0,38.982,39.0176,38.9287,38.9731,1014290.0
2020-08-31 09:40:00,43.86,43.95,43.85,43.88,335674.0,38.9731,39.0531,38.9643,38.9909,335674.0
2020-08-31 09:45:00,43.87,43.88,43.79,43.83,211495.0,38.982,38.9909,38.9109,38.9465,211495.0
2020-08-31 09:50:00,43.83,43.83,43.75,43.76,146743.0,38.9465,38.9465,38.8754,38.8843,146743.0
2020-08-31 09:55:00,43.76,43.84,43.75,43.83,251097.0,38.8843,38.9554,38.8754,38.9465,251097.0
2020-08-31 10:00:00,43.83,43.83,43.75,43.81,194918.0,38.9465,38.9465,38.8754,38.9287,194918.0
2020-08-31 10:05:00,43.82,43.85,43.73,43.84,202198.0,38.9376,38.9643,38.8576,38.9554,202198.0
2020-08-31 10:10:00,43.85,43.87,43.8,43.86,120828.0,38.9643,38.982,38.9198,38.9731,120828.0
2020-08-31 10:15:00,43.86,43.88,43.83,43.86,121048.0,38.9731,38.9909,38.9465,38.9731,121048.0
2020-08-31 10:20:00,43.86,43.87,43.82,43.84,104241.0,38.9731,38.982,38.9376,38.9554,104241.0
2020-08-31 10:25:00,43.84,43.86,43.79,43.85,118584.0,38.9554,38.9731,38.9109,38.9643,118584.0
2020-08-31 10:30:00,43.85,43.91,43.85,43.9,145135.0,38.9643,39.0176,38.9643,39.0087,145135.0
2020-08-31 10:35:00,43.9,43.92,43.87,43.9,274689.0,39.0087,39.0265,38.982,39.0087,274689.0
2020-08-31 10:40:00,43.9,43.91,43.86,43.88,77243.0,39.0087,39.0176,38.9731,38.9909,77243.0
2020-08-31 10:45:00,43.89,43.92,43.86,43.92,83554.0,38.9998,39.0265,38.9731,39.0265,83554.0
2020-08-31 10:50:00,43.91,43.92,43.88,43.89,72501.0,39.0176,39.0265,38.9909,38.9998,72501.0
2020-08-31 10:55:00,43.89,43.91,43.87,43.87,85493.0,38.9998,39.0176,38.982,38.982,85493.0
2020-08-31 11:00:00,43.88,43.91,43.85,43.87,90223.0,38.9909,39.0176,38.9643,38.982,90223.0
2020-08-31 11:05:00,43.86,43.89,43.84,43.86,147976.0,38.9731,38.9998,38.9554,38.9731,147976.0
2020-08-31 11:10:00,43.85,43.86,43.8,43.8,87192.0,38.9643,38.9731,38.9198,38.9198,87192.0
2020-08-31 11:15:00,43.81,43.83,43.78,43.79,110916.0,38.9287,38.9465,38.9021,38.9109,110916.0
2020-08-31 11:20:00,43.79,43.79,43.7,43.72,252467.0,38.9109,38.9109,38.831,38.8487,252467.0
2020-08-31 11:25:00,43.72,43.72,43.66,43.69,161639.0,38.8487,38.8487,38.7954,38.8221,161639.0
2020-08-31 11:30:00,43.7,43.73,43.65,43.73,111009.0,38.831,38.8576,38.7865,38.8576,111009.0
2020-08-31 11:35:00,43.73,43.79,43.71,43.77,209122.0,38.8576,38.9109,38.8399,38.8932,209122.0
2020-08-31 11:40:00,43.77,43.79,43.76,43.77,57578.0,38.8932,38.9109,38.8843,38.8932,57578.0
2020-08-31 11:45:00,43.77,43.8,43.76,43.78,140924.0,38.8932,38.9198,38.8843,38.9021,140924.0
2020-08-31 11:50:00,43.78,43.8,43.77,43.79,197734.0,38.9021,38.9198,38.8932,38.9109,197734.0
2020-08-31 11:55:00,43.79,43.8,43.76,43.79,209148.0,38.9109,38.9198,38.8843,38.9109,209148.0
2020-08-31 12:00:00,43.79,43.83,43.77,43.8,104259.0,38.9109,38.9465,38.8932,38.9198,104259.0
2020-08-31 12:05:00,43.8,43.83,43.79,43.81,52112.0,38.9198,38.9465,38.9109,38.9287,52112.0
2020-08-31 12:10:00,43.82,43.83,43.8,43.83,42358.0,38.9376,38.9465,38.9198,38.9465,42358.0
2020-08-31 12:15:00,43.83,43.87,43.82,43.86,61267.0,38.9465,38.982,38.9376,38.9731,61267.0
2020-08-31 12:20:00,43.86,43.86,43.82,43.83,47132.0,38.9731,38.9731,38.9376,38.9465,47132.0
2020-08-31 12:25:00,43.84,43.84,43.79,43.82,60178.0,38.9554,38.9554,38.9109,38.9376,60178.0
2020-08-31 12:30:00,43.82,43.84,43.81,43.82,30496.0,38.9376,38.9554,38.9287,38.9376,30496.0
2020-08-31 12:35:00,43.82,43.83,43.8,43.83,31442.0,38.9376,38.9465,38.9198,38.9465,31442.0
2020-08-31 12:40:00,43.82,43.83,43.8,43.8,32568.0,38.9376,38.9465,38.9198,38.9198,32568.0
2020-08-31 12:45:00,43.8,43.83,43.76,43.78,314135.0,38.9198,38.9465,38.8843,38.9021,314135.0
2020-08-31 12:50:00,43.78,43.81,43.77,43.8,88545.0,38.9021,38.9287,38.8932,38.9198,88545.0
2020-08-31 12:55:00,43.8,43.81,43.78,43.8,44629.0,38.9198,38.9287,38.9021,38.9198,44629.0
2020-08-31 13:00:00,43.79,43.8,43.78,43.79,35140.0,38.9109,38.9198,38.9021,38.9109,35140.0
2020-08-31 13:05:00,43.79,43.81,43.78,43.8,26954.0,38.9109,38.9287,38.9021,38.9198,26954.0
2020-08-31 13:10:00,43.8,43.8,43.78,43.79,21013.0,38.9198,38.9198,38.9021,38.9109,21013.0
2020-08-31 13:15:00,43.79,43.82,43.78,43.81,101263.0,38.9109,38.9376,38.9021,38.9287,101263.0
2020-08-31 13:20:00,43.81,43.82,43.8,43.8,44049.0,38.9287,38.9376,38.9198,38.9198,44049.0
2020-08-31 13:25:00,43.8,43.81,43.79,43.8,19546.0,38.9198,38.9287,38.9109,38.9198,19546.0
2020-08-31 13:30:00,43.8,43.82,43.79,43.81,68220.0,38.9198,38.9376,38.9109,38.9287,68220.0
2020-08-31 13:35:00,43.8,43.82,43.79,43.82,39936.0,38.9198,38.9376,38.9109,38.9376,39936.0
2020-08-31 13:40:00,43.81,43.83,43.8,43.82,46482.0,38.9287,38.9465,38.9198,38.9376,46482.0
2020-08-31 13:45:00,43.82,43.83,43.81,43.83,24859.0,38.9376,38.9465,38.9287,38.9465,24859.0
2020-08-31 13:50:00,43.83,43.84,43.82,43.83,39983.0,38.9465,38.9554,38.9376,38.9465,39983.0
2020-08-31 13:55:00,43.83,43.83,43.82,43.82,33114.0,38.9465,38.9465,38.9376,38.9376,33114.0
2020-08-31 14:00:00,43.82,43.83,43.81,43.82,91566.0,38.9376,38.9465,38.9287,38.9376,91566.0
2020-08-31 14:05:00,43.82,43.82,43.8,43.8,44575.0,38.9376,38.9376,38.9198,38.9198,44575.0
2020-08-31 14:10:00,43.81,43.84,43.81,43.83,68945.0,38.9287,38.9554,38.9287,38.9465,68945.0
2020-08-31 14:15:00,43.83,43.84,43.82,43.84,139626.0,38.9465,38.9554,38.9376,38.9554,139626.0
2020-08-31 14:20:00,43.84,43.84,43.82,43.84,140110.0,38.9554,38.9554,38.9376,38.9554,140110.0
2020-08-31 14:25:00,43.84,43.85,43.83,43.83,57555.0,38.9554,38.9643,38.9465,38.9465,57555.0
2020-08-31 14:30:00,43.83,43.84,43.83,43.84,49923.0,38.9465,38.9554,38.9465,38.9554,49923.0
2020-08-31 14:35:00,43.84,43.86,43.82,43.86,139077.0,38.9554,38.9731,38.9376,38.9731,139077.0
2020-08-31 14:40:00,43.87,43.9,43.87,43.89,63952.0,38.982,39.0087,38.982,38.9998,63952.0
2020-08-31 14:45:00,43.89,43.89,43.87,43.88,123210.0,38.9998,38.9998,38.982,38.9909,123210.0
2020-08-31 14:50:00,43.88,43.89,43.86,43.88,62069.0,38.9909,38.9998,38.9731,38.9909,62069.0
2020-08-31 14:55:00,43.88,43.89,43.87,43.88,106362.0,38.9909,38.9998,38.982,38.9909,106362.0
2020-08-31 15:00:00,43.88,43.88,43.84,43.87,212599.0,38.9909,38.9909,38.9554,38.982,212599.0
2020-08-31 15:05:00,43.87,43.97,43.87,43.97,142932.0,38.982,39.0709,38.982,39.0709,142932.0
2020-08-31 15:10:00,43.97,43.99,43.97,43.98,271169.0,39.0709,39.0887,39.0709,39.0798,271169.0
2020-08-31 15:15:00,43.98,44.0,43.95,43.96,430258.0,39.0798,39.0975,39.0531,39.062,430258.0
2020-08-31 15:20:00,43.95,43.98,43.94,43.95,223070.0,39.0531,39.0798,39.0442,39.0531,223070.0
2020-08-31 15:25:00,43.94,43.95,43.93,43.94,119666.0,39.0442,39.0531,39.0353,39.0442,119666.0
2020-08-31 15:30:00,43.93,43.96,43.9,43.95,278293.0,39.0353,39.062,39.0087,39.0531,278293.0
2020-08-31 15:35:00,43.95,44.0,43.94,43.98,197297.0,39.0531,39.0975,39.0442,39.0798,197297.0
2020-08-31 15:40:00,43.98,44.01,43.97,44.01,389451.0,39.0798,39.1064,39.0709,39.1064,389451.0
2020-08-31 15:45:00,44.01,44.1,44.0,44.08,583565.0,39.1064,39.1864,39.0975,39.1686,583565.0
2020-08-31 15:50:00,44.08,44.09,44.02,44.03,1383085.0,39.1686,39.1775,39.1153,39.1242,1383085.0
2020-08-31 15:55:00,44.04,44.06,43.91,43.93,2481915.0,39.1331,39.1509,39.0176,39.0353,2481915.0
2020-09-01 09:30:00,44.14,44.22,44.1,44.18,541265.0,39.2219,39.293,39.1864,39.2575,541265.0
2020-09-01 09:35:00,44.17,44.2,44.12,44.13,398066.0,39.2486,39.2753,39.2042,39.2131,398066.0
2020-09-01 09:40:00,44.13,44.16,44.09,44.14,277233.0,39.2131,39.2397,39.1775,39.2219,277233.0
2020-09-01 09:45:00,44.14,44.29,44.14,44.26,531468.0,39.2219,39.3552,39.2219,39.3286,531468.0
2020-09-01 09:50:00,44.25,44.26,44.16,44.17,153077.0,39.3197,39.3286,39.2397,39.2486,153077.0
2020-09-01 09:55:00,44.16,44.22,44.16,44.21,165894.0,39.2397,39.293,39.2397,39.2841,165894.0
2020-09-01 10:00:00,44.21,44.27,44.18,44.2,263586.0,39.2841,39.3375,39.2575,39.2753,263586.0
2020-09-01 10:05:00,44.2,44.27,44.2,44.23,90018.0,39.2753,39.3375,39.2753,39.3019,90018.0
2020-09-01 10:10:00,44.22,44.29,44.22,44.25,143231.0,39.293,39.3552,39.293,39.3197,143231.0
2020-09-01 10:15:00,44.26,44.33,44.26,44.32,153916.0,39.3286,39.3908,39.3286,39.3819,153916.0
2020-09-01 10:20:00,44.32,44.36,44.31,44.34,129031.0,39.3819,39.4174,39.373,39.3997,129031.0
2020-09-01 10:25:00,44.34,44.38,44.33,44.38,140228.0,39.3997,39.4352,39.3908,39.4352,140228.0
2020-09-01 10:30:00,44.38,44.38,44.31,44.32,94002.0,39.4352,39.4352,39.373,39.3819,94002.0
2020-09-01 10:35:00,44.33,44.36,44.32,44.34,51421.0,39.3908,39.4174,39.3819,39.3997,51421.0
2020-09-01 10:40:00,44.34,44.36,44.32,44.34,58373.0,39.3997,39.4174,39.3819,39.3997,58373.0
2020-09-01 10:45:00,44.33,44.36,44.3,44.32,174476.0,39.3908,39.4174,39.3641,39.3819,174476.0
2020-09-01 10:50:00,44.31,44.33,44.26,44.27,108352.0,39.373,39.3908,39.3286,39.3375,108352.0
2020-09-01 10:55:00,44.27,44.29,44.25,44.26,95533.0,39.3375,39.3552,39.3197,39.3286,95533.0
2020-09-01 11:00:00,44.26,44.27,44.22,44.23,54669.0,39.3286,39.3375,39.293,39.3019,54669.0
2020-09-01 11:05:00,44.23,44.27,44.22,44.24,58680.0,39.3019,39.3375,39.293,39.3108,58680.0
2020-09-01 11:10:00,44.24,44.26,44.23,44.25,56175.0,39.3108,39.3286,39.3019,39.3197,56175.0
2020-09-01 11:15:00,44.26,44.27,44.23,44.23,40769.0,39.3286,39.3375,39.3019,39.3019,40769.0
2020-09-01 11:20:00,44.24,44.25,44.21,44.22,108897.0,39.3108,39.3197,39.2841,39.293,108897.0
2020-09-01 11:25:00,44.23,44.23,44.19,44.21,120931.0,39.3019,39.3019,39.2664,39.2841,120931.0
2020-09-01 11:30:00,44.21,44.22,44.19,44.21,126141.0,39.2841,39.293,39.2664,39.2841,126141.0
2020-09-01 11:35:00,44.21,44.22,44.19,44.2,85527.0,39.2841,39.293,39.2664,39.2753,85527.0
2020-09-01 11:40:00,44.2,44.21,44.19,44.2,91566.0,39.2753,39.2841,39.2664,39.2753,91566.0
2020-09-01 11:45:00,44.2,44.21,44.18,44.19,104003.0,39.2753,39.2841,39.2575,39.2664,104003.0
2020-09-01 11:50:00,44.19,44.21,44.19,44.2,39950.0,39.2664,39.2841,39.2664,39.2753,39950.0
2020-09-01 11:55:00,44.19,44.22,44.19,44.22,51966.0,39.2664,39.293,39.2664,39.293,51966.0
2020-09-01 12:00:00,44.22,44.24,44.22,44.23,56104.0,39.293,39.3108,39.293,39.3019,56104.0
2020-09-01 12:05:00,44.23,44.26,44.23,44.24,57828.0,39.3019,39.3286,39.3019,39.3108,57828.0
2020-09-01 12:10:00,44.24,44.27,44.23,44.27,60705.0,39.3108,39.3375,39.3019,39.3375,60705.0
2020-09-01 12:15:00,44.27,44.28,44.25,44.26,43274.0,39.3375,39.3463,39.3197,39.3286,43274.0
2020-09-01 12:20:00,44.26,44.27,44.24,44.25,47235.0,39.3286,39.3375,39.3108,39.3197,47235.0
2020-09-01 12:25:00,44.25,44.28,44.24,44.27,56157.0,39.3197,39.3463,39.3108,39.3375,56157.0
2020-09-01 12:30:00,44.27,44.28,44.23,44.24,52234.0,39.3375,39.3463,39.3019,39.3108,52234.0
2020-09-01 12:35:00,44.23,44.25,44.23,44.23,35025.0,39.3019,39.3197,39.3019,39.3019,35025.0
2020-09-01 12:40:00,44.23,44.24,44.22,44.23,45422.0,39.3019,39.3108,39.293,39.3019,45422.0
2020-09-01 12:45:00,44.24,44.24,44.22,44.23,85334.0,39.3108,39.3108,39.293,39.3019,85334.0
2020-09-01 12:50:00,44.24,44.26,44.23,44.26,41291.0,39.3108,39.3286,39.3019,39.3286,41291.0
2020-09-01 12:55:00,44.26,44.27,44.22,44.24,192941.0,39.3286,39.3375,39.293,39.3108,192941.0
2020-09-01 13:00:00,44.24,44.24,44.21,44.21,68740.0,39.3108,39.3108,39.2841,39.2841,68740.0
2020-09-01 13:05:00,44.21,44.21,44.17,44.18,53064.0,39.2841,39.2841,39.2486,39.2575,53064.0
2020-09-01 13:10:00,44.18,44.19,44.16,44.17,61798.0,39.2575,39.2664,39.2397,39.2486,61798.0
2020-09-01 13:15:00,44.17,44.18,44.16,44.17,67446.0,39.2486,39.2575,39.2397,39.2486,67446.0
2020-09-01 13:20:00,44.17,44.17,44.16,44.17,170443.0,39.2486,39.2486,39.2397,39.2486,170443.0
2020-09-01 13:25:00,44.17,44.19,44.16,44.18,38608.0,39.2486,39.2664,39.2397,39.2575,38608.0
2020-09-01 13:30:00,44.17,44.18,44.16,44.16,38144.0,39.2486,39.2575,39.2397,39.2397,38144.0
2020-09-01 13:35:00,44.17,44.19,44.16,44.18,46502.0,39.2486,39.2664,39.2397,39.2575,46502.0
2020-09-01 13:40:00,44.18,44.21,44.17,44.2,28389.0,39.2575,39.2841,39.2486,39.2753,28389.0
2020-09-01 13:45:00,44.2,44.21,44.19,44.2,86794.0,39.2753,39.2841,39.2664,39.2753,86794.0
2020-09-01 13:50:00,44.2,44.23,44.19,44.22,444782.0,39.2753,39.3019,39.2664,39.293,444782.0
2020-09-01 13:55:00,44.22,44.24,44.21,44.22,71398.0,39.293,39.3108,39.2841,39.293,71398.0
2020-09-01 14:00:00,44.22,44.24,44.21,44.22,107004.0,39.293,39.3108,39.2841,39.293,107004.0
2020-09-01 14:05:00,44.23,44.25,44.22,44.23,67867.0,39.3019,39.3197,39.293,39.3019,67867.0
2020-09-01 14:10:00,44.24,44.25,44.23,44.23,39041.0,39.3108,39.3197,39.3019,39.3019,39041.0
2020-09-01 14:15:00,44.23,44.25,44.22,44.24,55694.0,39.3019,39.3197,39.293,39.3108,55694.0
2020-09-01 14:20:00,44.25,44.26,44.24,44.26,35226.0,39.3197,39.3286,39.3108,39.3286,35226.0
2020-09-01 14:25:00,44.26,44.27,44.24,44.25,58340.0,39.3286,39.3375,39.3108,39.3197,58340.0
2020-09-01 14:30:00,44.25,44.26,44.24,44.25,39158.0,39.3197,39.3286,39.3108,39.3197,39158.0
2020-09-01 14:35:00,44.24,44.25,44.23,44.23,32935.0,39.3108,39.3197,39.3019,39.3019,32935.0
2020-09-01 14:40:00,44.23,44.24,44.21,44.22,120238.0,39.3019,39.3108,39.2841,39.293,120238.0
2020-09-01 14:45:00,44.22,44.23,44.21,44.23,71789.0,39.293,39.3019,39.2841,39.3019,71789.0
2020-09-01 14:50:00,44.23,44.25,44.23,44.25,34980.0,39.3019,39.3197,39.3019,39.3197,34980.0
2020-09-01 14:55:00,44.25,44.27,44.24,44.27,98232.0,39.3197,39.3375,39.3108,39.3375,98232.0
2020-09-01 15:00:00,44.27,44.27,44.23,44.24,83443.0,39.3375,39.3375,39.3019,39.3108,83443.0
2020-09-01 15:05:00,44.24,44.27,44.23,44.27,45474.0,39.3108,39.3375,39.3019,39.3375,45474.0
2020-09-01 15:10:00,44.27,44.27,44.23,44.24,82236.0,39.3375,39.3375,39.3019,39.3108,82236.0
2020-09-01 15:15:00,44.23,44.27,44.23,44.27,75938.0,39.3019,39.3375,39.3019,39.3375,75938.0
2020-09-01 15:20:00,44.26,44.29,44.26,44.29,111555.0,39.3286,39.3552,39.3286,39.3552,111555.0
2020-09-01 15:25:00,44.29,44.34,44.28,44.33,694222.0,39.3552,39.3997,39.3463,39.3908,694222.0
2020-09-01 15:30:00,44.33,44.34,44.31,44.32,200072.0,39.3908,39.3997,39.373,39.3819,200072.0
2020-09-01 15:35:00,44.33,44.35,44.31,44.34,362339.0,39.3908,39.4085,39.373,39.3997,362339.0
2020-09-01 15:40:00,44.34,44.39,44.34,44.38,141955.0,39.3997,39.4441,39.3997,39.4352,141955.0
2020-09-01 15:45:00,44.38,44.39,44.36,44.37,187542.0,39.4352,39.4441,39.4174,39.4263,187542.0
2020-09-01 15:50:00,44.37,44.4,44.35,44.39,500790.0,39.4263,39.453,39.4085,39.4441,500790.0
2020-09-01 15:55:00,44.39,44.5,44.38,44.49,3669970.0,39.4441,39.5418,39.4352,39.533,3669970.0
2020-09-02 09:30:00,44.51,44.55,44.4,44.43,377260.0,39.5507,39.5863,39.453,39.4796,377260.0
2020-09-02 09:35:00,44.42,44.43,44.36,44.37,244689.0,39.4707,39.4796,39.4174,39.4263,244689.0
2020-09-02 09:40:00,44.37,44.38,44.33,44.38,600437.0,39.4263,39.4352,39.3908,39.4352,600437.0
2020-09-02 09:45:00,44.38,44.45,44.37,44.43,144826.0,39.4352,39.4974,39.4263,39.4796,144826.0
2020-09-02 09:50:00,44.43,44.44,44.29,44.29,1014658.0,39.4796,39.4885,39.3552,39.3552,1014658.0
2020-09-02 09:55:00,44.29,44.29,44.19,44.25,405659.0,39.3552,39.3552,39.2664,39.3197,405659.0
2020-09-02 10:00:00,44.25,44.33,44.24,44.31,344451.0,39.3197,39.3908,39.3108,39.373,344451.0
2020-09-02 10:05:00,44.32,44.33,44.18,44.22,597173.0,39.3819,39.3908,39.2575,39.293,597173.0
2020-09-02 10:10:00,44.22,44.27,44.19,44.27,459717.0,39.293,39.3375,39.2664,39.3375,459717.0
2020-09-02 10:15:00,44.26,44.3,44.23,44.29,113397.0,39.3286,39.3641,39.3019,39.3552,113397.0
2020-09-02 10:20:00,44.29,44.31,44.27,44.28,64746.0,39.3552,39.373,39.3375,39.3463,64746.0
2020-09-02 10:25:00,44.27,44.3,44.25,44.27,81953.0,39.3375,39.3641,39.3197,39.3375,81953.0
2020-09-02 10:30:00,44.27,44.32,44.25,44.31,107003.0,39.3375,39.3819,39.3197,39.373,107003.0
2020-09-02 10:35:00,44.31,44.31,44.26,44.26,83273.0,39.373,39.373,39.3286,39.3286,83273.0
2020-09-02 10:40:00,44.26,44.27,44.22,44.22,294697.0,39.3286,39.3375,39.293,39.293,294697.0
2020-09-02 10:45:00,44.22,44.23,44.18,44.23,186591.0,39.293,39.3019,39.2575,39.3019,186591.0
2020-09-02 10:50:00,44.23,44.26,44.23,44.25,100413.0,39.3019,39.3286,39.3019,39.3197,100413.0
2020-09-02 10:55:00,44.26,44.28,44.24,44.25,47147.0,39.3286,39.3463,39.3108,39.3197,47147.0
2020-09-02 11:00:00,44.25,44.26,44.23,44.26,74729.0,39.3197,39.3286,39.3019,39.3286,74729.0
2020-09-02 11:05:00,44.25,44.25,44.18,44.2,116277.0,39.3197,39.3197,39.2575,39.2753,116277.0
2020-09-02 11:10:00,44.2,44.24,44.19,44.23,57616.0,39.2753,39.3108,39.2664,39.3019,57616.0
2020-09-02 11:15:00,44.23,44.24,44.18,44.2,112759.0,39.3019,39.3108,39.2575,39.2753,112759.0
2020-09-02 11:20:00,44.21,44.22,44.17,44.17,83130.0,39.2841,39.293,39.2486,39.2486,83130.0
2020-09-02 11:25:00,44.17,44.18,44.15,44.17,120372.0,39.2486,39.2575,39.2308,39.2486,120372.0
2020-09-02 11:30:00,44.17,44.23,44.17,44.2,255624.0,39.2486,39.3019,39.2486,39.2753,255624.0
2020-09-02 11:35:00,44.2,44.2,44.08,44.08,273723.0,39.2753,39.2753,39.1686,39.1686,273723.0
2020-09-02 11:40:00,44.08,44.14,44.08,44.14,182471.0,39.1686,39.2219,39.1686,39.2219,182471.0
2020-09-02 11:45:00,44.14,44.15,44.11,44.14,337545.0,39.2219,39.2308,39.1953,39.2219,337545.0
2020-09-02 11:50:00,44.14,44.15,44.12,44.13,66202.0,39.2219,39.2308,39.2042,39.2131,66202.0
2020-09-02 11:55:00,44.14,44.14,44.1,44.11,330530.0,39.2219,39.2219,39.1864,39.1953,330530.0
2020-09-02 12:00:00,44.11,44.11,44.02,44.04,311123.0,39.1953,39.1953,39.1153,39.1331,311123.0
2020-09-02 12:05:00,44.05,44.05,43.96,44.02,521373.0,39.142,39.142,39.062,39.1153,521373.0
2020-09-02 12:10:00,44.02,44.06,44.02,44.05,139664.0,39.1153,39.1509,39.1153,39.142,139664.0
2020-09-02 12:15:00,44.05,44.07,44.04,44.07,178656.0,39.142,39.1597,39.1331,39.1597,178656.0
2020-09-02 12:20:00,44.07,44.07,44.01,44.03,208657.0,39.1597,39.1597,39.1064,39.1242,208657.0
2020-09-02 12:25:00,44.03,44.05,44.02,44.04,118588.0,39.1242,39.142,39.1153,39.1331,118588.0
2020-09-02 12:30:00,44.04,44.04,43.99,44.04,187176.0,39.1331,39.1331,39.0887,39.1331,187176.0
2020-09-02 12:35:00,44.04,44.06,44.03,44.05,55416.0,39.1331,39.1509,39.1242,39.142,55416.0
2020-09-02 12:40:00,44.04,44.07,44.04,44.06,24920.0,39.1331,39.1597,39.1331,39.1509,24920.0
2020-09-02 12:45:00,44.06,44.07,44.05,44.07,25750.0,39.1509,39.1597,39.142,39.1597,25750.0
2020-09-02 12:50:00,44.07,44.12,44.07,44.12,81918.0,39.1597,39.2042,39.1597,39.2042,81918.0
2020-09-02 12:55:00,44.11,44.14,44.11,44.13,51759.0,39.1953,39.2219,39.1953,39.2131,51759.0
2020-09-02 13:00:00,44.12,44.17,44.12,44.15,71380.0,39.2042,39.2486,39.2042,39.2308,71380.0
2020-09-02 13:05:00,44.15,44.19,44.15,44.19,532057.0,39.2308,39.2664,39.2308,39.2664,532057.0
2020-09-02 13:10:00,44.18,44.21,44.16,44.19,164444.0,39.2575,39.2841,39.2397,39.2664,164444.0
2020-09-02 13:15:00,44.2,44.2,44.17,44.18,99666.0,39.2753,39.2753,39.2486,39.2575,99666.0
2020-09-02 13:20:00,44.17,44.2,44.17,44.19,27835.0,39.2486,39.2753,39.2486,39.2664,27835.0
2020-09-02 13:25:00,44.19,44.2,44.18,44.19,49020.0,39.2664,39.2753,39.2575,39.2664,49020.0
2020-09-02 13:30:00,44.19,44.2,44.18,44.18,104974.0,39.2664,39.2753,39.2575,39.2575,104974.0
2020-09-02 13:35:00,44.18,44.19,44.17,44.18,50768.0,39.2575,39.2664,39.2486,39.2575,50768.0
2020-09-02 13:40:00,44.18,44.2,44.17,44.18,32837.0,39.2575,39.2753,39.2486,39.2575,32837.0
2020-09-02 13:45:00,44.18,44.19,44.17,44.17,22475.0,39.2575,39.2664,39.2486,39.2486,22475.0
2020-09-02 13:50:00,44.18,44.19,44.17,44.18,32931.0,39.2575,39.2664,39.2486,39.2575,32931.0
2020-09-02 13:55:00,44.18,44.19,44.16,44.17,59484.0,39.2575,39.2664,39.2397,39.2486,59484.0
2020-09-02 14:00:00,44.17,44.18,44.13,44.15,110111.0,39.2486,39.2575,39.2131,39.2308,110111.0
2020-09-02 14:05:00,44.16,44.18,44.15,44.18,75005.0,39.2397,39.2575,39.2308,39.2575,75005.0
2020-09-02 14:10:00,44.18,44.19,44.17,44.18,98531.0,39.2575,39.2664,39.2486,39.2575,98531.0
2020-09-02 14:15:00,44.19,44.21,44.18,44.21,32899.0,39.2664,39.2841,39.2575,39.2841,32899.0
2020-09-02 14:20:00,44.21,44.23,44.2,44.22,59521.0,39.2841,39.3019,39.2753,39.293,59521.0
2020-09-02 14:25:00,44.22,44.23,44.21,44.22,17137.0,39.293,39.3019,39.2841,39.293,17137.0
2020-09-02 14:30:00,44.22,44.26,44.22,44.25,42566.0,39.293,39.3286,39.293,39.3197,42566.0
2020-09-02 14:35:00,44.25,44.26,44.24,44.25,62003.0,39.3197,39.3286,39.3108,39.3197,62003.0
2020-09-02 14:40:00,44.24,44.26,44.24,44.25,108432.0,39.3108,39.3286,39.3108,39.3197,108432.0
2020-09-02 14:45:00,44.26,44.28,44.24,44.27,74471.0,39.3286,39.3463,39.3108,39.3375,74471.0
2020-09-02 14:50:00,44.26,44.28,44.26,44.27,33872.0,39.3286,39.3463,39.3286,39.3375,33872.0
2020-09-02 14:55:00,44.27,44.31,44.26,44.3,64037.0,39.3375,39.373,39.3286,39.3641,64037.0
2020-09-02 15:00:00,44.3,44.33,44.3,44.33,106852.0,39.3641,39.3908,39.3641,39.3908,106852.0
2020-09-02 15:05:00,44.32,44.33,44.29,44.33,142164.0,39.3819,39.3908,39.3552,39.3908,142164.0
2020-09-02 15:10:00,44.33,44.35,44.32,44.34,125059.0,39.3908,39.4085,39.3819,39.3997,125059.0
2020-09-02 15:15:00,44.35,44.39,44.34,44.38,151825.0,39.4085,39.4441,39.3997,39.4352,151825.0
2020-09-02 15:20:00,44.38,44.42,44.38,44.41,344620.0,39.4352,39.4707,39.4352,39.4619,344620.0
2020-09-02 15:25:00,44.4,44.41,44.38,44.39,116743.0,39.453,39.4619,39.4352,39.4441,116743.0
2020-09-02 15:30:00,44.39,44.41,44.36,44.38,492320.0,39.4441,39.4619,39.4174,39.4352,492320.0
2020-09-02 15:35:00,44.37,44.38,44.35,44.36,155786.0,39.4263,39.4352,39.4085,39.4174,155786.0
2020-09-02 15:40:00,44.36,44.39,44.35,44.37,340888.0,39.4174,39.4441,39.4085,39.4263,340888.0
2020-09-02 15:45:00,44.37,44.41,44.36,44.41,474157.0,39.4263,39.4619,39.4174,39.4619,474157.0
2020-09-02 15:50:00,44.41,44.42,44.35,44.38,476938.0,39.4619,39.4707,39.4085,39.4352,476938.0
2020-09-02 15:55:00,44.38,44.39,44.33,44.34,970657.0,39.4352,39.4441,39.3908,39.3997,970657.0
2020-09-03 09:30:00,43.8,43.81,43.67,43.67,390216.0,38.9198,38.9287,38.8043,38.8043,390216.0
2020-09-03 09:35:00,43.68,43.72,43.65,43.71,404342.0,38.8132,38.8487,38.7865,38.8399,404342.0
2020-09-03 09:40:00,43.71,43.72,43.64,43.66,329303.0,38.8399,38.8487,38.7777,38.7954,329303.0
2020-09-03 09:45:00,43.66,43.76,43.65,43.75,491743.0,38.7954,38.8843,38.7865,38.8754,491743.0
2020-09-03 09:50:00,43.75,43.75,43.69,43.72,344726.0,38.8754,38.8754,38.8221,38.8487,344726.0
2020-09-03 09:55:00,43.72,43.82,43.72,43.81,219071.0,38.8487,38.9376,38.8487,38.9287,219071.0
2020-09-03 10:00:00,43.8,43.84,43.79,43.83,618388.0,38.9198,38.9554,38.9109,38.9465,618388.0
2020-09-03 10:05:00,43.82,43.83,43.75,43.75,159272.0,38.9376,38.9465,38.8754,38.8754,159272.0
2020-09-03 10:10:00,43.76,43.76,43.71,43.75,105665.0,38.8843,38.8843,38.8399,38.8754,105665.0
2020-09-03 10:15:00,43.76,43.76,43.66,43.68,192837.0,38.8843,38.8843,38.7954,38.8132,192837.0
2020-09-03 10:20:00,43.68,43.68,43.58,43.58,475612.0,38.8132,38.8132,38.7243,38.7243,475612.0
2020-09-03 10:25:00,43.59,43.66,43.59,43.64,496896.0,38.7332,38.7954,38.7332,38.7777,496896.0
2020-09-03 10:30:00,43.64,43.69,43.6,43.66,323933.0,38.7777,38.8221,38.7421,38.7954,323933.0
2020-09-03 10:35:00,43.67,43.68,43.53,43.57,705186.0,38.8043,38.8132,38.6799,38.7155,705186.0
2020-09-03 10:40:00,43.58,43.61,43.54,43.56,292978.0,38.7243,38.751,38.6888,38.7066,292978.0
2020-09-03 10:45:00,43.55,43.57,43.45,43.46,843770.0,38.6977,38.7155,38.6088,38.6177,843770.0
2020-09-03 10:50:00,43.46,43.54,43.46,43.51,659815.0,38.6177,38.6888,38.6177,38.6621,659815.0
2020-09-03 10:55:00,43.51,43.52,43.44,43.51,248397.0,38.6621,38.671,38.5999,38.6621,248397.0
2020-09-03 11:00:00,43.5,43.51,43.37,43.38,339642.0,38.6533,38.6621,38.5377,38.5466,339642.0
2020-09-03 11:05:00,43.39,43.4,43.29,43.33,550978.0,38.5555,38.5644,38.4667,38.5022,550978.0
2020-09-03 11:10:00,43.33,43.4,43.32,43.34,701564.0,38.5022,38.5644,38.4933,38.5111,701564.0
2020-09-03 11:15:00,43.33,43.33,43.14,43.16,487828.0,38.5022,38.5022,38.3334,38.3511,487828.0
2020-09-03 11:20:00,43.16,43.24,43.1,43.2,920239.0,38.3511,38.4222,38.2978,38.3867,920239.0
2020-09-03 11:25:00,43.21,43.32,43.18,43.27,599889.0,38.3956,38.4933,38.3689,38.4489,599889.0
2020-09-03 11:30:00,43.27,43.33,43.24,43.27,342406.0,38.4489,38.5022,38.4222,38.4489,342406.0
2020-09-03 11:35:00,43.28,43.38,43.22,43.37,461582.0,38.4578,38.5466,38.4045,38.5377,461582.0
2020-09-03 11:40:00,43.38,43.47,43.37,43.43,513749.0,38.5466,38.6266,38.5377,38.5911,513749.0
2020-09-03 11:45:00,43.43,43.48,43.4,43.43,400464.0,38.5911,38.6355,38.5644,38.5911,400464.0
2020-09-03 11:50:00,43.43,43.5,43.43,43.49,400165.0,38.5911,38.6533,38.5911,38.6444,400165.0
2020-09-03 11:55:00,43.49,43.49,43.38,43.41,433548.0,38.6444,38.6444,38.5466,38.5733,433548.0
2020-09-03 12:00:00,43.42,43.44,43.36,43.4,358271.0,38.5822,38.5999,38.5289,38.5644,358271.0
2020-09-03 12:05:00,43.41,43.46,43.39,43.46,231076.0,38.5733,38.6177,38.5555,38.6177,231076.0
2020-09-03 12:10:00,43.46,43.49,43.45,43.48,203537.0,38.6177,38.6444,38.6088,38.6355,203537.0
2020-09-03 12:15:00,43.49,43.51,43.44,43.48,248400.0,38.6444,38.6621,38.5999,38.6355,248400.0
2020-09-03 12:20:00,43.48,43.48,43.41,43.41,153076.0,38.6355,38.6355,38.5733,38.5733,153076.0
2020-09-03 12:25:00,43.41,43.45,43.39,43.39,474731.0,38.5733,38.6088,38.5555,38.5555,474731.0
2020-09-03 12:30:00,43.39,43.42,43.34,43.34,240047.0,38.5555,38.5822,38.5111,38.5111,240047.0
2020-09-03 12:35:00,43.35,43.41,43.34,43.39,295270.0,38.52,38.5733,38.5111,38.5555,295270.0
2020-09-03 12:40:00,43.39,43.41,43.34,43.34,371502.0,38.5555,38.5733,38.5111,38.5111,371502.0
2020-09-03 12:45:00,43.34,43.39,43.29,43.29,357671.0,38.5111,38.5555,38.4667,38.4667,357671.0
2020-09-03 12:50:00,43.3,43.33,43.29,43.31,159478.0,38.4755,38.5022,38.4667,38.4844,159478.0
2020-09-03 12:55:00,43.31,43.37,43.3,43.32,186480.0,38.4844,38.5377,38.4755,38.4933,186480.0
2020-09-03 13:00:00,43.32,43.34,43.24,43.28,398654.0,38.4933,38.5111,38.4222,38.4578,398654.0
2020-09-03 13:05:00,43.28,43.33,43.26,43.33,282705.0,38.4578,38.5022,38.44,38.5022,282705.0
2020-09-03 13:10:00,43.33,43.39,43.32,43.39,192338.0,38.5022,38.5555,38.4933,38.5555,192338.0
2020-09-03 13:15:00,43.39,43.39,43.3,43.32,340901.0,38.5555,38.5555,38.4755,38.4933,340901.0
2020-09-03 13:20:00,43.32,43.35,43.29,43.32,232191.0,38.4933,38.52,38.4667,38.4933,232191.0
2020-09-03 13:25:00,43.32,43.38,43.31,43.37,256229.0,38.4933,38.5466,38.4844,38.5377,256229.0
2020-09-03 13:30:00,43.37,43.37,43.28,43.28,361976.0,38.5377,38.5377,38.4578,38.4578,361976.0
2020-09-03 13:35:00,43.29,43.31,43.24,43.26,442139.0,38.4667,38.4844,38.4222,38.44,442139.0
2020-09-03 13:40:00,43.26,43.28,43.22,43.22,331726.0,38.44,38.4578,38.4045,38.4045,331726.0
2020-09-03 13:45:00,43.23,43.28,43.23,43.24,161204.0,38.4133,38.4578,38.4133,38.4222,161204.0
2020-09-03 13:50:00,43.25,43.32,43.25,43.32,120885.0,38.4311,38.4933,38.4311,38.4933,120885.0
2020-09-03 13:55:00,43.31,43.34,43.29,43.33,495124.0,38.4844,38.5111,38.4667,38.5022,495124.0
2020-09-03 14:00:00,43.32,43.36,43.31,43.35,192063.0,38.4933,38.5289,38.4844,38.52,192063.0
2020-09-03 14:05:00,43.35,43.37,43.32,43.34,69812.0,38.52,38.5377,38.4933,38.5111,69812.0
2020-09-03 14:10:00,43.34,43.4,43.34,43.36,164083.0,38.5111,38.5644,38.5111,38.5289,164083.0
2020-09-03 14:15:00,43.36,43.37,43.32,43.33,281849.0,38.5289,38.5377,38.4933,38.5022,281849.0
2020-09-03 14:20:00,43.34,43.35,43.31,43.33,79814.0,38.5111,38.52,38.4844,38.5022,79814.0
2020-09-03 14:25:00,43.33,43.39,43.31,43.39,147075.0,38.5022,38.5555,38.4844,38.5555,147075.0
2020-09-03 14:30:00,43.38,43.42,43.37,43.4,201941.0,38.5466,38.5822,38.5377,38.5644,201941.0
2020-09-03 14:35:00,43.4,43.42,43.39,43.4,164228.0,38.5644,38.5822,38.5555,38.5644,164228.0
2020-09-03 14:40:00,43.4,43.42,43.37,43.38,127067.0,38.5644,38.5822,38.5377,38.5466,127067.0
2020-09-03 14:45:00,43.37,43.39,43.34,43.36,132083.0,38.5377,38.5555,38.5111,38.5289,132083.0
2020-09-03 14:50:00,43.36,43.38,43.32,43.33,125038.0,38.5289,38.5466,38.4933,38.5022,125038.0
2020-09-03 14:55:00,43.33,43.33,43.25,43.26,245489.0,38.5022,38.5022,38.4311,38.44,245489.0
2020-09-03 15:00:00,43.26,43.28,43.22,43.25,209713.0,38.44,38.4578,38.4045,38.4311,209713.0
2020-09-03 15:05:00,43.25,43.3,43.22,43.28,216247.0,38.4311,38.4755,38.4045,38.4578,216247.0
2020-09-03 15:10:00,43.28,43.33,43.25,43.33,282533.0,38.4578,38.5022,38.4311,38.5022,282533.0
2020-09-03 15:15:00,43.33,43.37,43.32,43.34,203292.0,38.5022,38.5377,38.4933,38.5111,203292.0
2020-09-03 15:20:00,43.34,43.34,43.28,43.29,309254.0,38.5111,38.5111,38.4578,38.4667,309254.0
2020-09-03 15:25:00,43.29,43.34,43.27,43.29,467128.0,38.4667,38.5111,38.4489,38.4667,467128.0
2020-09-03 15:30:00,43.28,43.31,43.27,43.29,234013.0,38.4578,38.4844,38.4489,38.4667,234013.0
2020-09-03 15:35:00,43.29,43.39,43.29,43.37,377070.0,38.4667,38.5555,38.4667,38.5377,377070.0
2020-09-03 15:40:00,43.36,43.41,43.34,43.41,625712.0,38.5289,38.5733,38.5111,38.5733,625712.0
2020-09-03 15:45:00,43.41,43.43,43.37,43.39,735868.0,38.5733,38.5911,38.5377,38.5555,735868.0
2020-09-03 15:50:00,43.38,43.44,43.34,43.43,1135868.0,38.5466,38.5999,38.5111,38.5911,1135868.0
2020-09-03 15:55:00,43.43,43.48,43.36,43.43,4305745.0,38.5911,38.6355,38.5289,38.5911,4305745.0
2020-09-04 09:30:00,43.58,43.78,43.56,43.76,668803.0,38.7243,38.9021,38.7066,38.8843,668803.0
2020-09-04 09:35:00,43.76,43.78,43.64,43.65,350533.0,38.8843,38.9021,38.7777,38.7865,350533.0
2020-09-04 09:40:00,43.64,43.71,43.53,43.59,586322.0,38.7777,38.8399,38.6799,38.7332,586322.0
2020-09-04 09:45:00,43.59,43.6,43.43,43.49,1006516.0,38.7332,38.7421,38.5911,38.6444,1006516.0
2020-09-04 09:50:00,43.49,43.57,43.47,43.49,615124.0,38.6444,38.7155,38.6266,38.6444,615124.0
2020-09-04 09:55:00,43.5,43.57,43.47,43.55,508615.0,38.6533,38.7155,38.6266,38.6977,508615.0
2020-09-04 10:00:00,43.55,43.61,43.54,43.55,725730.0,38.6977,38.751,38.6888,38.6977,725730.0
2020-09-04 10:05:00,43.55,43.55,43.49,43.5,994183.0,38.6977,38.6977,38.6444,38.6533,994183.0
2020-09-04 10:10:00,43.51,43.53,43.38,43.38,276796.0,38.6621,38.6799,38.5466,38.5466,276796.0
2020-09-04 10:15:00,43.38,43.43,43.3,43.3,632522.0,38.5466,38.5911,38.4755,38.4755,632522.0
2020-09-04 10:20:00,43.3,43.43,43.29,43.32,483377.0,38.4755,38.5911,38.4667,38.4933,483377.0
2020-09-04 10:25:00,43.32,43.38,43.27,43.29,980845.0,38.4933,38.5466,38.4489,38.4667,980845.0
2020-09-04 10:30:00,43.29,43.34,43.19,43.2,382731.0,38.4667,38.5111,38.3778,38.3867,382731.0
2020-09-04 10:35:00,43.2,43.22,43.08,43.16,411503.0,38.3867,38.4045,38.2801,38.3511,411503.0
2020-09-04 10:40:00,43.15,43.16,42.88,42.88,1417290.0,38.3423,38.3511,38.1023,38.1023,1417290.0
2020-09-04 10:45:00,42.88,43.06,42.87,43.05,740749.0,38.1023,38.2623,38.0934,38.2534,740749.0
2020-09-04 10:50:00,43.04,43.08,42.98,43.06,412064.0,38.2445,38.2801,38.1912,38.2623,412064.0
2020-09-04 10:55:00,43.06,43.13,43.04,43.11,457121.0,38.2623,38.3245,38.2445,38.3067,457121.0
2020-09-04 11:00:00,43.11,43.15,43.05,43.13,479844.0,38.3067,38.3423,38.2534,38.3245,479844.0
2020-09-04 11:05:00,43.14,43.15,43.05,43.06,264850.0,38.3334,38.3423,38.2534,38.2623,264850.0
2020-09-04 11:10:00,43.07,43.14,43.04,43.13,253003.0,38.2712,38.3334,38.2445,38.3245,253003.0
2020-09-04 11:15:00,43.13,43.16,43.09,43.14,250631.0,38.3245,38.3511,38.2889,38.3334,250631.0
2020-09-04 11:20:00,43.14,43.16,43.08,43.09,146836.0,38.3334,38.3511,38.2801,38.2889,146836.0
2020-09-04 11:25:00,43.1,43.1,43.05,43.1,195063.0,38.2978,38.2978,38.2534,38.2978,195063.0
2020-09-04 11:30:00,43.1,43.23,43.09,43.23,186715.0,38.2978,38.4133,38.2889,38.4133,186715.0
2020-09-04 11:35:00,43.22,43.27,43.19,43.27,271217.0,38.4045,38.4489,38.3778,38.4489,271217.0
2020-09-04 11:40:00,43.26,43.27,43.2,43.2,289293.0,38.44,38.4489,38.3867,38.3867,289293.0
2020-09-04 11:45:00,43.2,43.25,43.19,43.24,219209.0,38.3867,38.4311,38.3778,38.4222,219209.0
2020-09-04 11:50:00,43.24,43.32,43.22,43.31,213939.0,38.4222,38.4933,38.4045,38.4844,213939.0
2020-09-04 11:55:00,43.31,43.34,43.24,43.28,628314.0,38.4844,38.5111,38.4222,38.4578,628314.0
2020-09-04 12:00:00,43.28,43.39,43.27,43.35,642046.0,38.4578,38.5555,38.4489,38.52,642046.0
2020-09-04 12:05:00,43.36,43.37,43.28,43.29,447510.0,38.5289,38.5377,38.4578,38.4667,447510.0
2020-09-04 12:10:00,43.29,43.34,43.26,43.29,56257.0,38.4667,38.5111,38.44,38.4667,56257.0
2020-09-04 12:15:00,43.3,43.32,43.25,43.27,85297.0,38.4755,38.4933,38.4311,38.4489,85297.0
2020-09-04 12:20:00,43.27,43.34,43.27,43.34,269550.0,38.4489,38.5111,38.4489,38.5111,269550.0
2020-09-04 12:25:00,43.34,43.44,43.34,43.44,400338.0,38.5111,38.5999,38.5111,38.5999,400338.0
2020-09-04 12:30:00,43.44,43.46,43.42,43.46,464221.0,38.5999,38.6177,38.5822,38.6177,464221.0
2020-09-04 12:35:00,43.45,43.46,43.38,43.39,214711.0,38.6088,38.6177,38.5466,38.5555,214711.0
2020-09-04 12:40:00,43.4,43.43,43.39,43.41,161022.0,38.5644,38.5911,38.5555,38.5733,161022.0
2020-09-04 12:45:00,43.41,43.43,43.37,43.38,193068.0,38.5733,38.5911,38.5377,38.5466,193068.0
2020-09-04 12:50:00,43.38,43.4,43.36,43.37,190955.0,38.5466,38.5644,38.5289,38.5377,190955.0
2020-09-04 12:55:00,43.37,43.43,43.36,43.43,126849.0,38.5377,38.5911,38.5289,38.5911,126849.0
2020-09-04 13:00:00,43.42,43.43,43.36,43.37,168550.0,38.5822,38.5911,38.5289,38.5377,168550.0
2020-09-04 13:05:00,43.37,43.37,43.34,43.36,228257.0,38.5377,38.5377,38.5111,38.5289,228257.0
2020-09-04 13:10:00,43.36,43.4,43.35,43.39,189286.0,38.5289,38.5644,38.52,38.5555,189286.0
2020-09-04 13:15:00,43.39,43.39,43.34,43.34,353038.0,38.5555,38.5555,38.5111,38.5111,353038.0
2020-09-04 13:20:00,43.35,43.41,43.35,43.4,93205.0,38.52,38.5733,38.52,38.5644,93205.0
2020-09-04 13:25:00,43.4,43.42,43.38,43.4,70802.0,38.5644,38.5822,38.5466,38.5644,70802.0
2020-09-04 13:30:00,43.39,43.4,43.34,43.35,195518.0,38.5555,38.5644,38.5111,38.52,195518.0
2020-09-04 13:35:00,43.36,43.42,43.34,43.4,112372.0,38.5289,38.5822,38.5111,38.5644,112372.0
2020-09-04 13:40:00,43.41,43.43,43.39,43.42,123798.0,38.5733,38.5911,38.5555,38.5822,123798.0
2020-09-04 13:45:00,43.41,43.48,43.41,43.46,338506.0,38.5733,38.6355,38.5733,38.6177,338506.0
2020-09-04 13:50:00,43.45,43.48,43.42,43.47,129750.0,38.6088,38.6355,38.5822,38.6266,129750.0
2020-09-04 13:55:00,43.47,43.48,43.44,43.46,95172.0,38.6266,38.6355,38.5999,38.6177,95172.0
2020-09-04 14:00:00,43.45,43.49,43.43,43.45,71080.0,38.6088,38.6444,38.5911,38.6088,71080.0
2020-09-04 14:05:00,43.45,43.48,43.44,43.46,61618.0,38.6088,38.6355,38.5999,38.6177,61618.0
2020-09-04 14:10:00,43.46,43.47,43.45,43.46,85131.0,38.6177,38.6266,38.6088,38.6177,85131.0
2020-09-04 14:15:00,43.46,43.51,43.46,43.5,107781.0,38.6177,38.6621,38.6177,38.6533,107781.0
2020-09-04 14:20:00,43.5,43.51,43.47,43.5,54658.0,38.6533,38.6621,38.6266,38.6533,54658.0
2020-09-04 14:25:00,43.5,43.55,43.5,43.53,90350.0,38.6533,38.6977,38.6533,38.6799,90350.0
2020-09-04 14:30:00,43.54,43.55,43.51,43.52,81844.0,38.6888,38.6977,38.6621,38.671,81844.0
2020-09-04 14:35:00,43.52,43.59,43.52,43.59,167451.0,38.671,38.7332,38.671,38.7332,167451.0
2020-09-04 14:40:00,43.59,43.63,43.59,43.6,171462.0,38.7332,38.7688,38.7332,38.7421,171462.0
2020-09-04 14:45:00,43.61,43.67,43.6,43.64,383472.0,38.751,38.8043,38.7421,38.7777,383472.0
2020-09-04 14:50:00,43.64,43.64,43.59,43.6,336424.0,38.7777,38.7777,38.7332,38.7421,336424.0
2020-09-04 14:55:00,43.6,43.65,43.59,43.63,241208.0,38.7421,38.7865,38.7332,38.7688,241208.0
2020-09-04 15:00:00,43.63,43.64,43.59,43.63,148988.0,38.7688,38.7777,38.7332,38.7688,148988.0
2020-09-04 15:05:00,43.63,43.66,43.6,43.64,150187.0,38.7688,38.7954,38.7421,38.7777,150187.0
2020-09-04 15:10:00,43.64,43.64,43.57,43.58,562900.0,38.7777,38.7777,38.7155,38.7243,562900.0
2020-09-04 15:15:00,43.58,43.66,43.58,43.63,206099.0,38.7243,38.7954,38.7243,38.7688,206099.0
2020-09-04 15:20:00,43.63,43.69,43.62,43.69,314739.0,38.7688,38.8221,38.7599,38.8221,314739.0
2020-09-04 15:25:00,43.69,43.71,43.65,43.69,218620.0,38.8221,38.8399,38.7865,38.8221,218620.0
2020-09-04 15:30:00,43.69,43.69,43.6,43.62,255203.0,38.8221,38.8221,38.7421,38.7599,255203.0
2020-09-04 15:35:00,43.62,43.62,43.54,43.56,314381.0,38.7599,38.7599,38.6888,38.7066,314381.0
2020-09-04 15:40:00,43.56,43.61,43.56,43.57,603433.0,38.7066,38.751,38.7066,38.7155,603433.0
2020-09-04 15:45:00,43.57,43.62,43.56,43.58,405010.0,38.7155,38.7599,38.7066,38.7243,405010.0
2020-09-04 15:50:00,43.58,43.64,43.56,43.61,771368.0,38.7243,38.7777,38.7066,38.751,771368.0
2020-09-04 15:55:00,43.61,43.66,43.56,43.57,1419865.0,38.751,38.7954,38.7066,38.7155,1419865.0
2020-09-08 09:30:00,42.49,42.6,42.46,42.59,526632.0,37.7558,37.8535,37.7291,37.8446,526632.0
2020-09-08 09:35:00,42.59,42.7,42.59,42.66,566822.0,37.8446,37.9424,37.8446,37.9068,566822.0
2020-09-08 09:40:00,42.65,42.66,42.5,42.5,1015723.0,37.898,37.9068,37.7647,37.7647,1015723.0
2020-09-08 09:45:00,42.5,42.59,42.46,42.54,523068.0,37.7647,37.8446,37.7291,37.8002,523068.0
2020-09-08 09:50:00,42.54,42.64,42.52,42.61,227287.0,37.8002,37.8891,37.7824,37.8624,227287.0
2020-09-08 09:55:00,42.61,42.7,42.61,42.7,221312.0,37.8624,37.9424,37.8624,37.9424,221312.0
2020-09-08 10:00:00,42.7,42.71,42.64,42.64,448020.0,37.9424,37.9513,37.8891,37.8891,448020.0
2020-09-08 10:05:00,42.64,42.72,42.62,42.72,307061.0,37.8891,37.9602,37.8713,37.9602,307061.0
2020-09-08 10:10:00,42.71,42.82,42.71,42.81,301792.0,37.9513,38.049,37.9513,38.0401,301792.0
2020-09-08 10:15:00,42.81,42.86,42.8,42.8,308370.0,38.0401,38.0846,38.0312,38.0312,308370.0
2020-09-08 10:20:00,42.8,42.84,42.74,42.83,407568.0,38.0312,38.0668,37.9779,38.0579,407568.0
2020-09-08 10:25:00,42.83,42.88,42.83,42.87,332711.0,38.0579,38.1023,38.0579,38.0934,332711.0
2020-09-08 10:30:00,42.87,42.88,42.74,42.78,308074.0,38.0934,38.1023,37.9779,38.0135,308074.0
2020-09-08 10:35:00,42.78,42.86,42.76,42.85,242110.0,38.0135,38.0846,37.9957,38.0757,242110.0
2020-09-08 10:40:00,42.86,42.86,42.7,42.75,446007.0,38.0846,38.0846,37.9424,37.9868,446007.0
2020-09-08 10:45:00,42.75,42.76,42.69,42.69,174207.0,37.9868,37.9957,37.9335,37.9335,174207.0
2020-09-08 10:50:00,42.69,42.75,42.68,42.71,124373.0,37.9335,37.9868,37.9246,37.9513,124373.0
2020-09-08 10:55:00,42.71,42.75,42.68,42.71,161737.0,37.9513,37.9868,37.9246,37.9513,161737.0
2020-09-08 11:00:00,42.71,42.79,42.67,42.79,179422.0,37.9513,38.0224,37.9157,38.0224,179422.0
2020-09-08 11:05:00,42.79,42.86,42.77,42.86,273348.0,38.0224,38.0846,38.0046,38.0846,273348.0
2020-09-08 11:10:00,42.86,42.9,42.84,42.84,324628.0,38.0846,38.1201,38.0668,38.0668,324628.0
2020-09-08 11:15:00,42.84,42.88,42.83,42.87,231982.0,38.0668,38.1023,38.0579,38.0934,231982.0
2020-09-08 11:20:00,42.87,42.88,42.79,42.8,149251.0,38.0934,38.1023,38.0224,38.0312,149251.0
2020-09-08 11:25:00,42.81,42.84,42.79,42.83,163665.0,38.0401,38.0668,38.0224,38.0579,163665.0
2020-09-08 11:30:00,42.82,42.85,42.76,42.8,161492.0,38.049,38.0757,37.9957,38.0312,161492.0
2020-09-08 11:35:00,42.8,42.81,42.74,42.75,141474.0,38.0312,38.0401,37.9779,37.9868,141474.0
2020-09-08 11:40:00,42.75,42.8,42.72,42.8,135984.0,37.9868,38.0312,37.9602,38.0312,135984.0
2020-09-08 11:45:00,42.8,42.82,42.77,42.8,106146.0,38.0312,38.049,38.0046,38.0312,106146.0
2020-09-08 11:50:00,42.8,42.81,42.75,42.77,132758.0,38.0312,38.0401,37.9868,38.0046,132758.0
2020-09-08 11:55:00,42.76,42.84,42.76,42.83,149786.0,37.9957,38.0668,37.9957,38.0579,149786.0
2020-09-08 12:00:00,42.82,42.87,42.81,42.84,184273.0,38.049,38.0934,38.0401,38.0668,184273.0
2020-09-08 12:05:00,42.85,42.89,42.84,42.87,209362.0,38.0757,38.1112,38.0668,38.0934,209362.0
2020-09-08 12:10:00,42.87,42.89,42.86,42.86,107135.0,38.0934,38.1112,38.0846,38.0846,107135.0
2020-09-08 12:15:00,42.86,42.9,42.86,42.88,113650.0,38.0846,38.1201,38.0846,38.1023,113650.0
2020-09-08 12:20:00,42.88,42.91,42.87,42.9,129444.0,38.1023,38.129,38.0934,38.1201,129444.0
2020-09-08 12:25:00,42.9,42.91,42.83,42.84,67693.0,38.1201,38.129,38.0579,38.0668,67693.0
2020-09-08 12:30:00,42.84,42.87,42.83,42.85,70553.0,38.0668,38.0934,38.0579,38.0757,70553.0
2020-09-08 12:35:00,42.85,42.87,42.84,42.85,77188.0,38.0757,38.0934,38.0668,38.0757,77188.0
2020-09-08 12:40:00,42.85,42.87,42.84,42.87,64620.0,38.0757,38.0934,38.0668,38.0934,64620.0
2020-09-08 12:45:00,42.87,42.89,42.85,42.86,303968.0,38.0934,38.1112,38.0757,38.0846,303968.0
2020-09-08 12:50:00,42.85,42.87,42.84,42.85,46927.0,38.0757,38.0934,38.0668,38.0757,46927.0
2020-09-08 12:55:00,42.85,42.85,42.82,42.84,58070.0,38.0757,38.0757,38.049,38.0668,58070.0
2020-09-08 13:00:00,42.84,42.86,42.83,42.83,41761.0,38.0668,38.0846,38.0579,38.0579,41761.0
2020-09-08 13:05:00,42.83,42.83,42.78,42.79,153532.0,38.0579,38.0579,38.0135,38.0224,153532.0
2020-09-08 13:10:00,42.79,42.82,42.78,42.81,94423.0,38.0224,38.049,38.0135,38.0401,94423.0
2020-09-08 13:15:00,42.81,42.84,42.8,42.84,43033.0,38.0401,38.0668,38.0312,38.0668,43033.0
2020-09-08 13:20:00,42.83,42.85,42.83,42.84,92964.0,38.0579,38.0757,38.0579,38.0668,92964.0
2020-09-08 13:25:00,42.84,42.86,42.83,42.84,58463.0,38.0668,38.0846,38.0579,38.0668,58463.0
2020-09-08 13:30:00,42.84,42.88,42.81,42.87,223432.0,38.0668,38.1023,38.0401,38.0934,223432.0
2020-09-08 13:35:00,42.88,42.9,42.87,42.89,83948.0,38.1023,38.1201,38.0934,38.1112,83948.0
2020-09-08 13:40:00,42.89,42.92,42.87,42.91,108385.0,38.1112,38.1379,38.0934,38.129,108385.0
2020-09-08 13:45:00,42.91,42.92,42.9,42.91,69688.0,38.129,38.1379,38.1201,38.129,69688.0
2020-09-08 13:50:00,42.91,42.92,42.9,42.91,83332.0,38.129,38.1379,38.1201,38.129,83332.0
2020-09-08 13:55:00,42.91,42.91,42.89,42.89,37702.0,38.129,38.129,38.1112,38.1112,37702.0
2020-09-08 14:00:00,42.9,42.91,42.87,42.87,61789.0,38.1201,38.129,38.0934,38.0934,61789.0
2020-09-08 14:05:00,42.88,42.88,42.85,42.87,129978.0,38.1023,38.1023,38.0757,38.0934,129978.0
2020-09-08 14:10:00,42.87,42.89,42.84,42.85,87511.0,38.0934,38.1112,38.0668,38.0757,87511.0
2020-09-08 14:15:00,42.84,42.85,42.81,42.82,52190.0,38.0668,38.0757,38.0401,38.049,52190.0
2020-09-08 14:20:00,42.81,42.82,42.79,42.8,85816.0,38.0401,38.049,38.0224,38.0312,85816.0
2020-09-08 14:25:00,42.8,42.81,42.78,42.79,51670.0,38.0312,38.0401,38.0135,38.0224,51670.0
2020-09-08 14:30:00,42.79,42.79,42.76,42.78,137345.0,38.0224,38.0224,37.9957,38.0135,137345.0
2020-09-08 14:35:00,42.78,42.78,42.73,42.73,103120.0,38.0135,38.0135,37.969,37.969,103120.0
2020-09-08 14:40:00,42.73,42.74,42.69,42.7,179080.0,37.969,37.9779,37.9335,37.9424,179080.0
2020-09-08 14:45:00,42.7,42.71,42.67,42.7,402230.0,37.9424,37.9513,37.9157,37.9424,402230.0
2020-09-08 14:50:00,42.7,42.71,42.64,42.65,193225.0,37.9424,37.9513,37.8891,37.898,193225.0
2020-09-08 14:55:00,42.66,42.77,42.65,42.76,599877.0,37.9068,38.0046,37.898,37.9957,599877.0
2020-09-08 15:00:00,42.75,42.76,42.65,42.66,271364.0,37.9868,37.9957,37.898,37.9068,271364.0
2020-09-08 15:05:00,42.66,42.69,42.65,42.68,164199.0,37.9068,37.9335,37.898,37.9246,164199.0
2020-09-08 15:10:00,42.69,42.72,42.67,42.7,184131.0,37.9335,37.9602,37.9157,37.9424,184131.0
2020-09-08 15:15:00,42.69,42.73,42.66,42.69,189731.0,37.9335,37.969,37.9068,37.9335,189731.0
2020-09-08 15:20:00,42.69,42.73,42.69,42.71,212138.0,37.9335,37.969,37.9335,37.9513,212138.0
2020-09-08 15:25:00,42.72,42.76,42.71,42.75,113501.0,37.9602,37.9957,37.9513,37.9868,113501.0
2020-09-08 15:30:00,42.75,42.77,42.74,42.75,249108.0,37.9868,38.0046,37.9779,37.9868,249108.0
2020-09-08 15:35:00,42.75,42.78,42.74,42.77,432404.0,37.9868,38.0135,37.9779,38.0046,432404.0
2020-09-08 15:40:00,42.77,42.79,42.74,42.77,368481.0,38.0046,38.0224,37.9779,38.0046,368481.0
2020-09-08 15:45:00,42.76,42.77,42.7,42.75,579017.0,37.9957,38.0046,37.9424,37.9868,579017.0
2020-09-08 15:50:00,42.74,42.75,42.66,42.66,2132083.0,37.9779,37.9868,37.9068,37.9068,2132083.0
2020-09-08 15:55:00,42.67,42.68,42.64,42.67,2369300.0,37.9157,37.9246,37.8891,37.9157,2369300.0
2020-09-09 09:30:00,42.73,42.75,42.69,42.72,182815.0,37.969,37.9868,37.9335,37.9602,182815.0
2020-09-09 09:35:00,42.72,42.73,42.63,42.65,353954.0,37.9602,37.969,37.8802,37.898,353954.0
2020-09-09 09:40:00,42.64,42.71,42.64,42.67,362592.0,37.8891,37.9513,37.8891,37.9157,362592.0
2020-09-09 09:45:00,42.66,42.68,42.63,42.65,172558.0,37.9068,37.9246,37.8802,37.898,172558.0
2020-09-09 09:50:00,42.65,42.74,42.63,42.71,179825.0,37.898,37.9779,37.8802,37.9513,179825.0
2020-09-09 09:55:00,42.7,42.74,42.68,42.74,71312.0,37.9424,37.9779,37.9246,37.9779,71312.0
2020-09-09 10:00:00,42.74,42.78,42.73,42.75,115933.0,37.9779,38.0135,37.969,37.9868,115933.0
2020-09-09 10:05:00,42.75,42.77,42.67,42.68,241333.0,37.9868,38.0046,37.9157,37.9246,241333.0
2020-09-09 10:10:00,42.69,42.74,42.67,42.72,296474.0,37.9335,37.9779,37.9157,37.9602,296474.0
2020-09-09 10:15:00,42.72,42.75,42.71,42.73,112031.0,37.9602,37.9868,37.9513,37.969,112031.0
2020-09-09 10:20:00,42.73,42.76,42.72,42.75,69493.0,37.969,37.9957,37.9602,37.9868,69493.0
2020-09-09 10:25:00,42.75,42.79,42.75,42.77,155921.0,37.9868,38.0224,37.9868,38.0046,155921.0
2020-09-09 10:30:00,42.76,42.78,42.74,42.75,232573.0,37.9957,38.0135,37.9779,37.9868,232573.0
2020-09-09 10:35:00,42.75,42.77,42.75,42.76,91052.0,37.9868,38.0046,37.9868,37.9957,91052.0
2020-09-09 10:40:00,42.76,42.76,42.72,42.74,152849.0,37.9957,37.9957,37.9602,37.9779,152849.0
2020-09-09 10:45:00,42.74,42.77,42.72,42.72,178228.0,37.9779,38.0046,37.9602,37.9602,178228.0
2020-09-09 10:50:00,42.72,42.74,42.7,42.71,68677.0,37.9602,37.9779,37.9424,37.9513,68677.0
2020-09-09 10:55:00,42.71,42.72,42.7,42.72,152395.0,37.9513,37.9602,37.9424,37.9602,152395.0
2020-09-09 11:00:00,42.72,42.83,42.72,42.83,252598.0,37.9602,38.0579,37.9602,38.0579,252598.0
2020-09-09 11:05:00,42.83,42.84,42.75,42.75,343165.0,38.0579,38.0668,37.9868,37.9868,343165.0
2020-09-09 11:10:00,42.75,42.76,42.72,42.75,340231.0,37.9868,37.9957,37.9602,37.9868,340231.0
2020-09-09 11:15:00,42.75,42.76,42.72,42.75,82806.0,37.9868,37.9957,37.9602,37.9868,82806.0
2020-09-09 11:20:00,42.75,42.78,42.73,42.77,87338.0,37.9868,38.0135,37.969,38.0046,87338.0
2020-09-09 11:25:00,42.77,42.78,42.76,42.77,67165.0,38.0046,38.0135,37.9957,38.0046,67165.0
2020-09-09 11:30:00,42.77,42.79,42.75,42.77,250420.0,38.0046,38.0224,37.9868,38.0046,250420.0
2020-09-09 11:35:00,42.78,42.82,42.77,42.8,125045.0,38.0135,38.049,38.0046,38.0312,125045.0
2020-09-09 11:40:00,42.8,42.81,42.77,42.8,112494.0,38.0312,38.0401,38.0046,38.0312,112494.0
2020-09-09 11:45:00,42.8,42.82,42.79,42.8,146175.0,38.0312,38.049,38.0224,38.0312,146175.0
2020-09-09 11:50:00,42.81,42.83,42.81,42.82,261429.0,38.0401,38.0579,38.0401,38.049,261429.0
2020-09-09 11:55:00,42.82,42.85,42.82,42.84,149587.0,38.049,38.0757,38.049,38.0668,149587.0
2020-09-09 12:00:00,42.85,42.85,42.83,42.84,47892.0,38.0757,38.0757,38.0579,38.0668,47892.0
2020-09-09 12:05:00,42.84,42.87,42.84,42.87,135591.0,38.0668,38.0934,38.0668,38.0934,135591.0
2020-09-09 12:10:00,42.86,42.88,42.85,42.87,172966.0,38.0846,38.1023,38.0757,38.0934,172966.0
2020-09-09 12:15:00,42.87,42.89,42.86,42.87,178170.0,38.0934,38.1112,38.0846,38.0934,178170.0
2020-09-09 12:20:00,42.87,42.88,42.86,42.88,57716.0,38.0934,38.1023,38.0846,38.1023,57716.0
2020-09-09 12:25:00,42.87,42.88,42.86,42.86,57252.0,38.0934,38.1023,38.0846,38.0846,57252.0
2020-09-09 12:30:00,42.87,42.88,42.84,42.85,57965.0,38.0934,38.1023,38.0668,38.0757,57965.0
2020-09-09 12:35:00,42.85,42.88,42.85,42.86,106892.0,38.0757,38.1023,38.0757,38.0846,106892.0
2020-09-09 12:40:00,42.86,42.89,42.86,42.88,89518.0,38.0846,38.1112,38.0846,38.1023,89518.0
2020-09-09 12:45:00,42.88,42.89,42.87,42.87,69333.0,38.1023,38.1112,38.0934,38.0934,69333.0
2020-09-09 12:50:00,42.88,42.88,42.84,42.86,1144500.0,38.1023,38.1023,38.0668,38.0846,1144500.0
2020-09-09 12:55:00,42.86,42.88,42.86,42.86,43170.0,38.0846,38.1023,38.0846,38.0846,43170.0
2020-09-09 13:00:00,42.86,42.9,42.86,42.89,27000.0,38.0846,38.1201,38.0846,38.1112,27000.0
2020-09-09 13:05:00,42.89,42.91,42.89,42.91,33826.0,38.1112,38.129,38.1112,38.129,33826.0
2020-09-09 13:10:00,42.91,42.92,42.9,42.91,57593.0,38.129,38.1379,38.1201,38.129,57593.0
2020-09-09 13:15:00,42.91,42.92,42.88,42.89,44945.0,38.129,38.1379,38.1023,38.1112,44945.0
2020-09-09 13:20:00,42.89,42.91,42.88,42.91,70449.0,38.1112,38.129,38.1023,38.129,70449.0
2020-09-09 13:25:00,42.91,42.93,42.9,42.91,107847.0,38.129,38.1468,38.1201,38.129,107847.0
2020-09-09 13:30:00,42.91,42.92,42.89,42.91,87488.0,38.129,38.1379,38.1112,38.129,87488.0
2020-09-09 13:35:00,42.91,42.94,42.91,42.91,32267.0,38.129,38.1557,38.129,38.129,32267.0
2020-09-09 13:40:00,42.92,42.93,42.89,42.89,62971.0,38.1379,38.1468,38.1112,38.1112,62971.0
2020-09-09 13:45:00,42.89,42.91,42.88,42.9,149569.0,38.1112,38.129,38.1023,38.1201,149569.0
2020-09-09 13:50:00,42.89,42.93,42.89,42.92,111744.0,38.1112,38.1468,38.1112,38.1379,111744.0
2020-09-09 13:55:00,42.92,42.93,42.9,42.91,38816.0,38.1379,38.1468,38.1201,38.129,38816.0
2020-09-09 14:00:00,42.91,42.92,42.9,42.91,89565.0,38.129,38.1379,38.1201,38.129,89565.0
2020-09-09 14:05:00,42.91,42.94,42.9,42.93,88444.0,38.129,38.1557,38.1201,38.1468,88444.0
2020-09-09 14:10:00,42.93,42.96,42.92,42.93,46221.0,38.1468,38.1734,38.1379,38.1468,46221.0
2020-09-09 14:15:00,42.93,42.95,42.92,42.95,42946.0,38.1468,38.1645,38.1379,38.1645,42946.0
2020-09-09 14:20:00,42.95,42.95,42.93,42.94,76115.0,38.1645,38.1645,38.1468,38.1557,76115.0
2020-09-09 14:25:00,42.94,42.95,42.92,42.93,29487.0,38.1557,38.1645,38.1379,38.1468,29487.0
2020-09-09 14:30:00,42.93,42.96,42.93,42.96,40653.0,38.1468,38.1734,38.1468,38.1734,40653.0
2020-09-09 14:35:00,42.96,42.97,42.95,42.95,76020.0,38.1734,38.1823,38.1645,38.1645,76020.0
2020-09-09 14:40:00,42.96,42.97,42.95,42.96,36096.0,38.1734,38.1823,38.1645,38.1734,36096.0
2020-09-09 14:45:00,42.97,42.97,42.95,42.97,24838.0,38.1823,38.1823,38.1645,38.1823,24838.0
2020-09-09 14:50:00,42.97,42.99,42.96,42.99,63275.0,38.1823,38.2001,38.1734,38.2001,63275.0
2020-09-09 14:55:00,42.99,43.0,42.99,43.0,142187.0,38.2001,38.209,38.2001,38.209,142187.0
2020-09-09 15:00:00,43.0,43.04,43.0,43.02,195807.0,38.209,38.2445,38.209,38.2267,195807.0
2020-09-09 15:05:00,43.02,43.03,43.01,43.02,54314.0,38.2267,38.2356,38.2179,38.2267,54314.0
2020-09-09 15:10:00,43.02,43.03,43.0,43.02,113933.0,38.2267,38.2356,38.209,38.2267,113933.0
2020-09-09 15:15:00,43.02,43.04,43.02,43.04,88176.0,38.2267,38.2445,38.2267,38.2445,88176.0
2020-09-09 15:20:00,43.04,43.05,43.02,43.04,520504.0,38.2445,38.2534,38.2267,38.2445,520504.0
2020-09-09 15:25:00,43.04,43.05,43.02,43.03,209612.0,38.2445,38.2534,38.2267,38.2356,209612.0
2020-09-09 15:30:00,43.02,43.07,43.01,43.04,194234.0,38.2267,38.2712,38.2179,38.2445,194234.0
2020-09-09 15:35:00,43.04,43.05,42.99,42.99,421735.0,38.2445,38.2534,38.2001,38.2001,421735.0
2020-09-09 15:40:00,42.99,43.0,42.97,42.98,338527.0,38.2001,38.209,38.1823,38.1912,338527.0
2020-09-09 15:45:00,42.98,42.99,42.95,42.98,411545.0,38.1912,38.2001,38.1645,38.1912,411545.0
2020-09-09 15:50:00,42.98,43.03,42.95,43.03,649826.0,38.1912,38.2356,38.1645,38.2356,649826.0
2020-09-09 15:55:00,43.03,43.05,42.96,42.98,1853770.0,38.2356,38.2534,38.1734,38.1912,1853770.0
2020-09-10 09:30:00,42.72,42.73,42.6,42.69,293471.0,37.9602,37.969,37.8535,37.9335,293471.0
2020-09-10 09:35:00,42.69,42.74,42.67,42.72,556374.0,37.9335,37.9779,37.9157,37.9602,556374.0
2020-09-10 09:40:00,42.72,42.76,42.72,42.72,358997.0,37.9602,37.9957,37.9602,37.9602,358997.0
2020-09-10 09:45:00,42.73,42.76,42.71,42.71,86936.0,37.969,37.9957,37.9513,37.9513,86936.0
2020-09-10 09:50:00,42.71,42.76,42.7,42.75,91630.0,37.9513,37.9957,37.9424,37.9868,91630.0
2020-09-10 09:55:00,42.74,42.76,42.71,42.72,100490.0,37.9779,37.9957,37.9513,37.9602,100490.0
2020-09-10 10:00:00,42.71,42.77,42.71,42.77,50833.0,37.9513,38.0046,37.9513,38.0046,50833.0
2020-09-10 10:05:00,42.77,42.78,42.72,42.75,345711.0,38.0046,38.0135,37.9602,37.9868,345711.0
2020-09-10 10:10:00,42.75,42.75,42.7,42.74,51257.0,37.9868,37.9868,37.9424,37.9779,51257.0
2020-09-10 10:15:00,42.73,42.75,42.73,42.73,130488.0,37.969,37.9868,37.969,37.969,130488.0
2020-09-10 10:20:00,42.74,42.75,42.72,42.72,100229.0,37.9779,37.9868,37.9602,37.9602,100229.0
2020-09-10 10:25:00,42.72,42.72,42.67,42.68,67629.0,37.9602,37.9602,37.9157,37.9246,67629.0
2020-09-10 10:30:00,42.68,42.73,42.67,42.72,48853.0,37.9246,37.969,37.9157,37.9602,48853.0
2020-09-10 10:35:00,42.73,42.73,42.7,42.72,94251.0,37.969,37.969,37.9424,37.9602,94251.0
2020-09-10 10:40:00,42.71,42.72,42.67,42.68,92632.0,37.9513,37.9602,37.9157,37.9246,92632.0
2020-09-10 10:45:00,42.68,42.68,42.59,42.61,169157.0,37.9246,37.9246,37.8446,37.8624,169157.0
2020-09-10 10:50:00,42.61,42.66,42.59,42.63,221885.0,37.8624,37.9068,37.8446,37.8802,221885.0
2020-09-10 10:55:00,42.64,42.65,42.54,42.54,710758.0,37.8891,37.898,37.8002,37.8002,710758.0
2020-09-10 11:00:00,42.54,42.61,42.5,42.61,129492.0,37.8002,37.8624,37.7647,37.8624,129492.0
2020-09-10 11:05:00,42.61,42.64,42.6,42.62,133517.0,37.8624,37.8891,37.8535,37.8713,133517.0
2020-09-10 11:10:00,42.61,42.65,42.57,42.61,245867.0,37.8624,37.898,37.8269,37.8624,245867.0
2020-09-10 11:15:00,42.62,42.62,42.53,42.58,253878.0,37.8713,37.8713,37.7913,37.8358,253878.0
2020-09-10 11:20:00,42.58,42.62,42.56,42.61,129796.0,37.8358,37.8713,37.818,37.8624,129796.0
2020-09-10 11:25:00,42.6,42.62,42.58,42.61,103037.0,37.8535,37.8713,37.8358,37.8624,103037.0
2020-09-10 11:30:00,42.61,42.61,42.57,42.57,106012.0,37.8624,37.8624,37.8269,37.8269,106012.0
2020-09-10 11:35:00,42.57,42.61,42.57,42.59,76113.0,37.8269,37.8624,37.8269,37.8446,76113.0
2020-09-10 11:40:00,42.59,42.63,42.59,42.61,74403.0,37.8446,37.8802,37.8446,37.8624,74403.0
2020-09-10 11:45:00,42.61,42.64,42.6,42.64,275223.0,37.8624,37.8891,37.8535,37.8891,275223.0
2020-09-10 11:50:00,42.64,42.64,42.61,42.61,43229.0,37.8891,37.8891,37.8624,37.8624,43229.0
2020-09-10 11:55:00,42.61,42.61,42.56,42.59,110310.0,37.8624,37.8624,37.818,37.8446,110310.0
2020-09-10 12:00:00,42.59,42.6,42.53,42.55,131016.0,37.8446,37.8535,37.7913,37.8091,131016.0
2020-09-10 12:05:00,42.56,42.61,42.55,42.59,179600.0,37.818,37.8624,37.8091,37.8446,179600.0
2020-09-10 12:10:00,42.59,42.62,42.58,42.58,47955.0,37.8446,37.8713,37.8358,37.8358,47955.0
2020-09-10 12:15:00,42.58,42.62,42.57,42.59,105485.0,37.8358,37.8713,37.8269,37.8446,105485.0
2020-09-10 12:20:00,42.59,42.6,42.53,42.55,96252.0,37.8446,37.8535,37.7913,37.8091,96252.0
2020-09-10 12:25:00,42.55,42.56,42.53,42.55,67768.0,37.8091,37.818,37.7913,37.8091,67768.0
2020-09-10 12:30:00,42.55,42.57,42.54,42.54,145702.0,37.8091,37.8269,37.8002,37.8002,145702.0
2020-09-10 12:35:00,42.54,42.54,42.46,42.46,112955.0,37.8002,37.8002,37.7291,37.7291,112955.0
2020-09-10 12:40:00,42.45,42.5,42.45,42.47,75537.0,37.7202,37.7647,37.7202,37.738,75537.0
2020-09-10 12:45:00,42.47,42.48,42.45,42.46,83155.0,37.738,37.7469,37.7202,37.7291,83155.0
2020-09-10 12:50:00,42.46,42.51,42.46,42.5,37387.0,37.7291,37.7736,37.7291,37.7647,37387.0
2020-09-10 12:55:00,42.51,42.52,42.5,42.51,45386.0,37.7736,37.7824,37.7647,37.7736,45386.0
2020-09-10 13:00:00,42.51,42.53,42.49,42.53,70631.0,37.7736,37.7913,37.7558,37.7913,70631.0
2020-09-10 13:05:00,42.53,42.53,42.49,42.51,722306.0,37.7913,37.7913,37.7558,37.7736,722306.0
2020-09-10 13:10:00,42.51,42.52,42.48,42.49,92841.0,37.7736,37.7824,37.7469,37.7558,92841.0
2020-09-10 13:15:00,42.49,42.53,42.49,42.52,134073.0,37.7558,37.7913,37.7558,37.7824,134073.0
2020-09-10 13:20:00,42.53,42.53,42.49,42.5,144140.0,37.7913,37.7913,37.7558,37.7647,144140.0
2020-09-10 13:25:00,42.5,42.5,42.43,42.45,1982623.0,37.7647,37.7647,37.7025,37.7202,1982623.0
2020-09-10 13:30:00,42.45,42.48,42.45,42.46,93640.0,37.7202,37.7469,37.7202,37.7291,93640.0
2020-09-10 13:35:00,42.47,42.49,42.44,42.45,63702.0,37.738,37.7558,37.7114,37.7202,63702.0
2020-09-10 13:40:00,42.44,42.46,42.42,42.43,78417.0,37.7114,37.7291,37.6936,37.7025,78417.0
2020-09-10 13:45:00,42.44,42.45,42.42,42.43,64387.0,37.7114,37.7202,37.6936,37.7025,64387.0
2020-09-10 13:50:00,42.44,42.44,42.4,42.41,89421.0,37.7114,37.7114,37.6758,37.6847,89421.0
2020-09-10 13:55:00,42.41,42.42,42.39,42.4,27255.0,37.6847,37.6936,37.6669,37.6758,27255.0
2020-09-10 14:00:00,42.4,42.43,42.39,42.43,63916.0,37.6758,37.7025,37.6669,37.7025,63916.0
2020-09-10 14:05:00,42.43,42.44,42.39,42.41,68221.0,37.7025,37.7114,37.6669,37.6847,68221.0
2020-09-10 14:10:00,42.41,42.42,42.37,42.37,93391.0,37.6847,37.6936,37.6492,37.6492,93391.0
2020-09-10 14:15:00,42.38,42.38,42.35,42.35,104249.0,37.658,37.658,37.6314,37.6314,104249.0
2020-09-10 14:20:00,42.35,42.37,42.31,42.31,230166.0,37.6314,37.6492,37.5958,37.5958,230166.0
2020-09-10 14:25:00,42.32,42.35,42.19,42.2,1553379.0,37.6047,37.6314,37.4892,37.4981,1553379.0
2020-09-10 14:30:00,42.2,42.3,42.2,42.26,1420333.0,37.4981,37.587,37.4981,37.5514,1420333.0
2020-09-10 14:35:00,42.25,42.31,42.23,42.3,458425.0,37.5425,37.5958,37.5248,37.587,458425.0
2020-09-10 14:40:00,42.3,42.3,42.26,42.27,166058.0,37.587,37.587,37.5514,37.5603,166058.0
2020-09-10 14:45:00,42.27,42.35,42.26,42.33,347845.0,37.5603,37.6314,37.5514,37.6136,347845.0
2020-09-10 14:50:00,42.32,42.33,42.3,42.32,205878.0,37.6047,37.6136,37.587,37.6047,205878.0
2020-09-10 14:55:00,42.32,42.37,42.32,42.37,119387.0,37.6047,37.6492,37.6047,37.6492,119387.0
2020-09-10 15:00:00,42.37,42.38,42.32,42.33,380412.0,37.6492,37.658,37.6047,37.6136,380412.0
2020-09-10 15:05:00,42.33,42.34,42.28,42.28,222493.0,37.6136,37.6225,37.5692,37.5692,222493.0
2020-09-10 15:10:00,42.28,42.31,42.25,42.29,107938.0,37.5692,37.5958,37.5425,37.5781,107938.0
2020-09-10 15:15:00,42.28,42.3,42.21,42.23,157064.0,37.5692,37.587,37.507,37.5248,157064.0
2020-09-10 15:20:00,42.23,42.28,42.21,42.24,254083.0,37.5248,37.5692,37.507,37.5336,254083.0
2020-09-10 15:25:00,42.23,42.27,42.2,42.26,277592.0,37.5248,37.5603,37.4981,37.5514,277592.0
2020-09-10 15:30:00,42.27,42.28,42.23,42.25,366396.0,37.5603,37.5692,37.5248,37.5425,366396.0
2020-09-10 15:35:00,42.26,42.26,42.21,42.23,333236.0,37.5514,37.5514,37.507,37.5248,333236.0
2020-09-10 15:40:00,42.23,42.3,42.23,42.27,255833.0,37.5248,37.587,37.5248,37.5603,255833.0
2020-09-10 15:45:00,42.27,42.28,42.21,42.22,514310.0,37.5603,37.5692,37.507,37.5159,514310.0
2020-09-10 15:50:00,42.22,42.23,42.2,42.21,1538380.0,37.5159,37.5248,37.4981,37.507,1538380.0
2020-09-10 15:55:00,42.21,42.22,42.1,42.14,2495823.0,37.507,37.5159,37.4092,37.4448,2495823.0
2020-09-11 09:30:00,42.77,42.79,42.7,42.7,328423.0,38.0046,38.0224,37.9424,37.9424,328423.0
2020-09-11 09:35:00,42.7,42.72,42.66,42.7,448156.0,37.9424,37.9602,37.9068,37.9424,448156.0
2020-09-11 09:40:00,42.7,42.74,42.68,42.73,504248.0,37.9424,37.9779,37.9246,37.969,504248.0
2020-09-11 09:45:00,42.72,42.81,42.72,42.81,342278.0,37.9602,38.0401,37.9602,38.0401,342278.0
2020-09-11 09:50:00,42.81,42.83,42.77,42.78,124969.0,38.0401,38.0579,38.0046,38.0135,124969.0
2020-09-11 09:55:00,42.78,42.79,42.65,42.66,336220.0,38.0135,38.0224,37.898,37.9068,336220.0
2020-09-11 10:00:00,42.66,42.71,42.64,42.7,214621.0,37.9068,37.9513,37.8891,37.9424,214621.0
2020-09-11 10:05:00,42.69,42.73,42.67,42.68,328093.0,37.9335,37.969,37.9157,37.9246,328093.0
2020-09-11 10:10:00,42.68,42.7,42.63,42.69,193891.0,37.9246,37.9424,37.8802,37.9335,193891.0
2020-09-11 10:15:00,42.69,42.73,42.66,42.73,397348.0,37.9335,37.969,37.9068,37.969,397348.0
2020-09-11 10:20:00,42.73,42.76,42.72,42.75,208598.0,37.969,37.9957,37.9602,37.9868,208598.0
2020-09-11 10:25:00,42.74,42.76,42.7,42.75,185657.0,37.9779,37.9957,37.9424,37.9868,185657.0
2020-09-11 10:30:00,42.75,42.77,42.69,42.71,264838.0,37.9868,38.0046,37.9335,37.9513,264838.0
2020-09-11 10:35:00,42.72,42.73,42.68,42.7,124203.0,37.9602,37.969,37.9246,37.9424,124203.0
2020-09-11 10:40:00,42.7,42.74,42.69,42.73,69912.0,37.9424,37.9779,37.9335,37.969,69912.0
2020-09-11 10:45:00,42.73,42.75,42.73,42.75,200048.0,37.969,37.9868,37.969,37.9868,200048.0
2020-09-11 10:50:00,42.75,42.77,42.73,42.75,143761.0,37.9868,38.0046,37.969,37.9868,143761.0
2020-09-11 10:55:00,42.75,42.77,42.71,42.72,105514.0,37.9868,38.0046,37.9513,37.9602,105514.0
2020-09-11 11:00:00,42.72,42.79,42.72,42.78,175520.0,37.9602,38.0224,37.9602,38.0135,175520.0
2020-09-11 11:05:00,42.78,42.8,42.76,42.8,103011.0,38.0135,38.0312,37.9957,38.0312,103011.0
2020-09-11 11:10:00,42.79,42.79,42.75,42.77,114028.0,38.0224,38.0224,37.9868,38.0046,114028.0
2020-09-11 11:15:00,42.77,42.79,42.75,42.78,214433.0,38.0046,38.0224,37.9868,38.0135,214433.0
2020-09-11 11:20:00,42.78,42.79,42.71,42.73,237129.0,38.0135,38.0224,37.9513,37.969,237129.0
2020-09-11 11:25:00,42.72,42.73,42.7,42.72,90383.0,37.9602,37.969,37.9424,37.9602,90383.0
2020-09-11 11:30:00,42.72,42.72,42.67,42.68,109826.0,37.9602,37.9602,37.9157,37.9246,109826.0
2020-09-11 11:35:00,42.67,42.68,42.65,42.68,211046.0,37.9157,37.9246,37.898,37.9246,211046.0
2020-09-11 11:40:00,42.67,42.68,42.64,42.66,62990.0,37.9157,37.9246,37.8891,37.9068,62990.0
2020-09-11 11:45:00,42.66,42.68,42.64,42.65,73042.0,37.9068,37.9246,37.8891,37.898,73042.0
2020-09-11 11:50:00,42.65,42.66,42.62,42.63,26862.0,37.898,37.9068,37.8713,37.8802,26862.0
2020-09-11 11:55:00,42.63,42.64,42.62,42.62,30241.0,37.8802,37.8891,37.8713,37.8713,30241.0
2020-09-11 12:00:00,42.63,42.64,42.59,42.63,217426.0,37.8802,37.8891,37.8446,37.8802,217426.0
2020-09-11 12:05:00,42.63,42.64,42.61,42.63,61002.0,37.8802,37.8891,37.8624,37.8802,61002.0
2020-09-11 12:10:00,42.63,42.64,42.61,42.62,57682.0,37.8802,37.8891,37.8624,37.8713,57682.0
2020-09-11 12:15:00,42.62,42.64,42.6,42.63,40373.0,37.8713,37.8891,37.8535,37.8802,40373.0
2020-09-11 12:20:00,42.64,42.66,42.63,42.65,92086.0,37.8891,37.9068,37.8802,37.898,92086.0
2020-09-11 12:25:00,42.64,42.65,42.62,42.63,47547.0,37.8891,37.898,37.8713,37.8802,47547.0
2020-09-11 12:30:00,42.63,42.63,42.58,42.59,145767.0,37.8802,37.8802,37.8358,37.8446,145767.0
2020-09-11 12:35:00,42.59,42.59,42.57,42.58,56072.0,37.8446,37.8446,37.8269,37.8358,56072.0
2020-09-11 12:40:00,42.57,42.58,42.54,42.55,242101.0,37.8269,37.8358,37.8002,37.8091,242101.0
2020-09-11 12:45:00,42.55,42.58,42.54,42.58,161843.0,37.8091,37.8358,37.8002,37.8358,161843.0
2020-09-11 12:50:00,42.58,42.59,42.57,42.59,128555.0,37.8358,37.8446,37.8269,37.8446,128555.0
2020-09-11 12:55:00,42.59,42.59,42.52,42.52,201991.0,37.8446,37.8446,37.7824,37.7824,201991.0
2020-09-11 13:00:00,42.53,42.54,42.51,42.52,90076.0,37.7913,37.8002,37.7736,37.7824,90076.0
2020-09-11 13:05:00,42.51,42.51,42.47,42.5,203624.0,37.7736,37.7736,37.738,37.7647,203624.0
2020-09-11 13:10:00,42.5,42.51,42.48,42.49,212523.0,37.7647,37.7736,37.7469,37.7558,212523.0
2020-09-11 13:15:00,42.49,42.54,42.48,42.52,301991.0,37.7558,37.8002,37.7469,37.7824,301991.0
2020-09-11 13:20:00,42.52,42.53,42.45,42.46,417507.0,37.7824,37.7913,37.7202,37.7291,417507.0
2020-09-11 13:25:00,42.46,42.47,42.43,42.44,156056.0,37.7291,37.738,37.7025,37.7114,156056.0
2020-09-11 13:30:00,42.44,42.45,42.4,42.44,143569.0,37.7114,37.7202,37.6758,37.7114,143569.0
2020-09-11 13:35:00,42.44,42.48,42.44,42.48,128454.0,37.7114,37.7469,37.7114,37.7469,128454.0
2020-09-11 13:40:00,42.47,42.49,42.44,42.45,92714.0,37.738,37.7558,37.7114,37.7202,92714.0
2020-09-11 13:45:00,42.45,42.46,42.43,42.44,128017.0,37.7202,37.7291,37.7025,37.7114,128017.0
2020-09-11 13:50:00,42.44,42.47,42.43,42.45,145610.0,37.7114,37.738,37.7025,37.7202,145610.0
2020-09-11 13:55:00,42.46,42.47,42.4,42.41,106950.0,37.7291,37.738,37.6758,37.6847,106950.0
2020-09-11 14:00:00,42.41,42.43,42.39,42.43,111267.0,37.6847,37.7025,37.6669,37.7025,111267.0
2020-09-11 14:05:00,42.43,42.47,42.42,42.47,211291.0,37.7025,37.738,37.6936,37.738,211291.0
2020-09-11 14:10:00,42.46,42.49,42.45,42.48,156623.0,37.7291,37.7558,37.7202,37.7469,156623.0
2020-09-11 14:15:00,42.49,42.5,42.46,42.47,86674.0,37.7558,37.7647,37.7291,37.738,86674.0
2020-09-11 14:20:00,42.47,42.5,42.44,42.49,134772.0,37.738,37.7647,37.7114,37.7558,134772.0
2020-09-11 14:25:00,42.49,42.5,42.46,42.47,82777.0,37.7558,37.7647,37.7291,37.738,82777.0
2020-09-11 14:30:00,42.47,42.52,42.47,42.51,141308.0,37.738,37.7824,37.738,37.7736,141308.0
2020-09-11 14:35:00,42.51,42.55,42.5,42.55,265608.0,37.7736,37.8091,37.7647,37.8091,265608.0
2020-09-11 14:40:00,42.54,42.55,42.51,42.54,315147.0,37.8002,37.8091,37.7736,37.8002,315147.0
2020-09-11 14:45:00,42.54,42.54,42.51,42.52,130080.0,37.8002,37.8002,37.7736,37.7824,130080.0
2020-09-11 14:50:00,42.52,42.55,42.51,42.54,141462.0,37.7824,37.8091,37.7736,37.8002,141462.0
2020-09-11 14:55:00,42.54,42.56,42.52,42.52,243420.0,37.8002,37.818,37.7824,37.7824,243420.0
2020-09-11 15:00:00,42.52,42.54,42.48,42.5,308167.0,37.7824,37.8002,37.7469,37.7647,308167.0
2020-09-11 15:05:00,42.5,42.5,42.46,42.46,155664.0,37.7647,37.7647,37.7291,37.7291,155664.0
2020-09-11 15:10:00,42.46,42.47,42.43,42.45,234844.0,37.7291,37.738,37.7025,37.7202,234844.0
2020-09-11 15:15:00,42.46,42.51,42.45,42.51,197497.0,37.7291,37.7736,37.7202,37.7736,197497.0
2020-09-11 15:20:00,42.5,42.56,42.5,42.56,177296.0,37.7647,37.818,37.7647,37.818,177296.0
2020-09-11 15:25:00,42.55,42.6,42.55,42.59,267168.0,37.8091,37.8535,37.8091,37.8446,267168.0
2020-09-11 15:30:00,42.59,42.62,42.59,42.61,295191.0,37.8446,37.8713,37.8446,37.8624,295191.0
2020-09-11 15:35:00,42.61,42.61,42.54,42.55,161337.0,37.8624,37.8624,37.8002,37.8091,161337.0
2020-09-11 15:40:00,42.55,42.56,42.52,42.54,345051.0,37.8091,37.818,37.7824,37.8002,345051.0
2020-09-11 15:45:00,42.54,42.56,42.52,42.55,424217.0,37.8002,37.818,37.7824,37.8091,424217.0
2020-09-11 15:50:00,42.53,42.54,42.5,42.51,481767.0,37.7913,37.8002,37.7647,37.7736,481767.0
2020-09-11 15:55:00,42.51,42.58,42.5,42.54,1415831.0,37.7736,37.8358,37.7647,37.8002,1415831.0
2020-09-14 09:30:00,42.88,42.89,42.8,42.81,238144.0,38.1023,38.1112,38.0312,38.0401,238144.0
2020-09-14 09:35:00,42.81,42.82,42.76,42.77,243046.0,38.0401,38.049,37.9957,38.0046,243046.0
2020-09-14 09:40:00,42.77,42.82,42.77,42.78,168019.0,38.0046,38.049,38.0046,38.0135,168019.0
2020-09-14 09:45:00,42.78,42.82,42.78,42.81,207309.0,38.0135,38.049,38.0135,38.0401,207309.0
2020-09-14 09:50:00,42.82,42.83,42.8,42.8,164890.0,38.049,38.0579,38.0312,38.0312,164890.0
2020-09-14 09:55:00,42.81,42.84,42.8,42.83,174888.0,38.0401,38.0668,38.0312,38.0579,174888.0
2020-09-14 10:00:00,42.83,42.85,42.82,42.84,225686.0,38.0579,38.0757,38.049,38.0668,225686.0
2020-09-14 10:05:00,42.84,42.84,42.77,42.78,265186.0,38.0668,38.0668,38.0046,38.0135,265186.0
2020-09-14 10:10:00,42.78,42.82,42.78,42.81,256917.0,38.0135,38.049,38.0135,38.0401,256917.0
2020-09-14 10:15:00,42.81,42.84,42.8,42.83,55535.0,38.0401,38.0668,38.0312,38.0579,55535.0
2020-09-14 10:20:00,42.83,42.84,42.82,42.82,109322.0,38.0579,38.0668,38.049,38.049,109322.0
2020-09-14 10:25:00,42.83,42.84,42.82,42.83,128023.0,38.0579,38.0668,38.049,38.0579,128023.0
2020-09-14 10:30:00,42.83,42.84,42.8,42.81,183527.0,38.0579,38.0668,38.0312,38.0401,183527.0
2020-09-14 10:35:00,42.81,42.84,42.78,42.78,446158.0,38.0401,38.0668,38.0135,38.0135,446158.0
2020-09-14 10:40:00,42.78,42.81,42.76,42.8,460380.0,38.0135,38.0401,37.9957,38.0312,460380.0
2020-09-14 10:45:00,42.8,42.8,42.77,42.79,44928.0,38.0312,38.0312,38.0046,38.0224,44928.0
2020-09-14 10:50:00,42.79,42.81,42.78,42.8,64964.0,38.0224,38.0401,38.0135,38.0312,64964.0
2020-09-14 10:55:00,42.79,42.86,42.78,42.83,223211.0,38.0224,38.0846,38.0135,38.0579,223211.0
2020-09-14 11:00:00,42.84,42.85,42.82,42.83,81901.0,38.0668,38.0757,38.049,38.0579,81901.0
2020-09-14 11:05:00,42.83,42.84,42.82,42.84,64774.0,38.0579,38.0668,38.049,38.0668,64774.0
2020-09-14 11:10:00,42.84,42.84,42.8,42.82,133547.0,38.0668,38.0668,38.0312,38.049,133547.0
2020-09-14 11:15:00,42.81,42.84,42.81,42.83,27442.0,38.0401,38.0668,38.0401,38.0579,27442.0
2020-09-14 11:20:00,42.83,42.84,42.81,42.83,35105.0,38.0579,38.0668,38.0401,38.0579,35105.0
2020-09-14 11:25:00,42.83,42.85,42.82,42.83,64672.0,38.0579,38.0757,38.049,38.0579,64672.0
2020-09-14 11:30:00,42.82,42.85,42.82,42.85,71601.0,38.049,38.0757,38.049,38.0757,71601.0
2020-09-14 11:35:00,42.85,42.86,42.82,42.84,58849.0,38.0757,38.0846,38.049,38.0668,58849.0
2020-09-14 11:40:00,42.84,42.85,42.84,42.84,38252.0,38.0668,38.0757,38.0668,38.0668,38252.0
2020-09-14 11:45:00,42.84,42.85,42.83,42.83,32198.0,38.0668,38.0757,38.0579,38.0579,32198.0
2020-09-14 11:50:00,42.84,42.84,42.82,42.83,41128.0,38.0668,38.0668,38.049,38.0579,41128.0
2020-09-14 11:55:00,42.83,42.84,42.82,42.83,45338.0,38.0579,38.0668,38.049,38.0579,45338.0
2020-09-14 12:00:00,42.82,42.82,42.81,42.81,49046.0,38.049,38.049,38.0401,38.0401,49046.0
2020-09-14 12:05:00,42.82,42.82,42.8,42.81,40224.0,38.049,38.049,38.0312,38.0401,40224.0
2020-09-14 12:10:00,42.8,42.81,42.79,42.8,55363.0,38.0312,38.0401,38.0224,38.0312,55363.0
2020-09-14 12:15:00,42.8,42.82,42.79,42.81,54005.0,38.0312,38.049,38.0224,38.0401,54005.0
2020-09-14 12:20:00,42.81,42.81,42.79,42.81,71035.0,38.0401,38.0401,38.0224,38.0401,71035.0
2020-09-14 12:25:00,42.8,42.81,42.8,42.81,102946.0,38.0312,38.0401,38.0312,38.0401,102946.0
2020-09-14 12:30:00,42.81,42.81,42.79,42.79,78207.0,38.0401,38.0401,38.0224,38.0224,78207.0
2020-09-14 12:35:00,42.8,42.8,42.79,42.79,57697.0,38.0312,38.0312,38.0224,38.0224,57697.0
2020-09-14 12:40:00,42.79,42.81,42.78,42.8,89394.0,38.0224,38.0401,38.0135,38.0312,89394.0
2020-09-14 12:45:00,42.79,42.8,42.78,42.79,50589.0,38.0224,38.0312,38.0135,38.0224,50589.0
2020-09-14 12:50:00,42.79,42.8,42.77,42.77,102136.0,38.0224,38.0312,38.0046,38.0046,102136.0
2020-09-14 12:55:00,42.78,42.79,42.77,42.79,31424.0,38.0135,38.0224,38.0046,38.0224,31424.0
2020-09-14 13:00:00,42.79,42.8,42.79,42.8,47549.0,38.0224,38.0312,38.0224,38.0312,47549.0
2020-09-14 13:05:00,42.8,42.8,42.77,42.79,97795.0,38.0312,38.0312,38.0046,38.0224,97795.0
2020-09-14 13:10:00,42.79,42.8,42.79,42.8,68754.0,38.0224,38.0312,38.0224,38.0312,68754.0
2020-09-14 13:15:00,42.79,42.79,42.74,42.75,304250.0,38.0224,38.0224,37.9779,37.9868,304250.0
2020-09-14 13:20:00,42.76,42.76,42.74,42.76,73368.0,37.9957,37.9957,37.9779,37.9957,73368.0
2020-09-14 13:25:00,42.76,42.79,42.75,42.78,71218.0,37.9957,38.0224,37.9868,38.0135,71218.0
2020-09-14 13:30:00,42.78,42.79,42.75,42.77,26999.0,38.0135,38.0224,37.9868,38.0046,26999.0
2020-09-14 13:35:00,42.76,42.79,42.76,42.78,28237.0,37.9957,38.0224,37.9957,38.0135,28237.0
2020-09-14 13:40:00,42.78,42.78,42.76,42.77,26713.0,38.0135,38.0135,37.9957,38.0046,26713.0
2020-09-14 13:45:00,42.76,42.79,42.76,42.78,66081.0,37.9957,38.0224,37.9957,38.0135,66081.0
2020-09-14 13:50:00,42.79,42.8,42.77,42.8,83188.0,38.0224,38.0312,38.0046,38.0312,83188.0
2020-09-14 13:55:00,42.8,42.8,42.79,42.8,16042.0,38.0312,38.0312,38.0224,38.0312,16042.0
2020-09-14 14:00:00,42.8,42.81,42.78,42.81,78919.0,38.0312,38.0401,38.0135,38.0401,78919.0
2020-09-14 14:05:00,42.81,42.84,42.81,42.84,19626.0,38.0401,38.0668,38.0401,38.0668,19626.0
2020-09-14 14:10:00,42.84,42.84,42.82,42.84,33622.0,38.0668,38.0668,38.049,38.0668,33622.0
2020-09-14 14:15:00,42.84,42.87,42.84,42.87,544522.0,38.0668,38.0934,38.0668,38.0934,544522.0
2020-09-14 14:20:00,42.87,42.89,42.87,42.89,46852.0,38.0934,38.1112,38.0934,38.1112,46852.0
2020-09-14 14:25:00,42.88,42.88,42.85,42.86,84144.0,38.1023,38.1023,38.0757,38.0846,84144.0
2020-09-14 14:30:00,42.86,42.87,42.85,42.86,61113.0,38.0846,38.0934,38.0757,38.0846,61113.0
2020-09-14 14:35:00,42.86,42.86,42.84,42.84,37948.0,38.0846,38.0846,38.0668,38.0668,37948.0
2020-09-14 14:40:00,42.84,42.87,42.83,42.85,237760.0,38.0668,38.0934,38.0579,38.0757,237760.0
2020-09-14 14:45:00,42.85,42.86,42.84,42.85,105346.0,38.0757,38.0846,38.0668,38.0757,105346.0
2020-09-14 14:50:00,42.85,42.87,42.83,42.84,78094.0,38.0757,38.0934,38.0579,38.0668,78094.0
2020-09-14 14:55:00,42.84,42.86,42.8,42.86,193022.0,38.0668,38.0846,38.0312,38.0846,193022.0
2020-09-14 15:00:00,42.85,42.87,42.84,42.86,69268.0,38.0757,38.0934,38.0668,38.0846,69268.0
2020-09-14 15:05:00,42.86,42.88,42.85,42.87,70553.0,38.0846,38.1023,38.0757,38.0934,70553.0
2020-09-14 15:10:00,42.87,42.88,42.84,42.85,173789.0,38.0934,38.1023,38.0668,38.0757,173789.0
2020-09-14 15:15:00,42.85,42.88,42.84,42.86,51638.0,38.0757,38.1023,38.0668,38.0846,51638.0
2020-09-14 15:20:00,42.86,42.87,42.81,42.82,117087.0,38.0846,38.0934,38.0401,38.049,117087.0
2020-09-14 15:25:00,42.82,42.86,42.81,42.84,88139.0,38.049,38.0846,38.0401,38.0668,88139.0
2020-09-14 15:30:00,42.84,42.86,42.83,42.85,66909.0,38.0668,38.0846,38.0579,38.0757,66909.0
2020-09-14 15:35:00,42.85,42.88,42.85,42.88,129845.0,38.0757,38.1023,38.0757,38.1023,129845.0
2020-09-14 15:40:00,42.88,42.91,42.87,42.91,171215.0,38.1023,38.129,38.0934,38.129,171215.0
2020-09-14 15:45:00,42.91,42.91,42.89,42.91,246859.0,38.129,38.129,38.1112,38.129,246859.0
2020-09-14 15:50:00,42.9,42.92,42.86,42.87,613094.0,38.1201,38.1379,38.0846,38.0934,613094.0
2020-09-14 15:55:00,42.87,42.87,42.83,42.84,1088713.0,38.0934,38.0934,38.0579,38.0668,1088713.0
2020-09-15 09:30:00,43.3,43.32,43.25,43.29,257529.0,38.4755,38.4933,38.4311,38.4667,257529.0
2020-09-15 09:35:00,43.29,43.33,43.28,43.3,132221.0,38.4667,38.5022,38.4578,38.4755,132221.0
2020-09-15 09:40:00,43.31,43.36,43.3,43.32,161614.0,38.4844,38.5289,38.4755,38.4933,161614.0
2020-09-15 09:45:00,43.32,43.32,43.25,43.26,180819.0,38.4933,38.4933,38.4311,38.44,180819.0
2020-09-15 09:50:00,43.26,43.27,43.23,43.26,202325.0,38.44,38.4489,38.4133,38.44,202325.0
2020-09-15 09:55:00,43.27,43.3,43.25,43.3,106499.0,38.4489,38.4755,38.4311,38.4755,106499.0
2020-09-15 10:00:00,43.3,43.35,43.28,43.33,351130.0,38.4755,38.52,38.4578,38.5022,351130.0
2020-09-15 10:05:00,43.33,43.33,43.26,43.28,205523.0,38.5022,38.5022,38.44,38.4578,205523.0
2020-09-15 10:10:00,43.28,43.3,43.26,43.28,125242.0,38.4578,38.4755,38.44,38.4578,125242.0
2020-09-15 10:15:00,43.27,43.28,43.24,43.27,60949.0,38.4489,38.4578,38.4222,38.4489,60949.0
2020-09-15 10:20:00,43.27,43.27,43.23,43.24,102417.0,38.4489,38.4489,38.4133,38.4222,102417.0
2020-09-15 10:25:00,43.24,43.28,43.24,43.27,104392.0,38.4222,38.4578,38.4222,38.4489,104392.0
2020-09-15 10:30:00,43.27,43.29,43.26,43.29,49786.0,38.4489,38.4667,38.44,38.4667,49786.0
2020-09-15 10:35:00,43.3,43.33,43.29,43.3,100487.0,38.4755,38.5022,38.4667,38.4755,100487.0
2020-09-15 10:40:00,43.3,43.3,43.23,43.24,242466.0,38.4755,38.4755,38.4133,38.4222,242466.0
2020-09-15 10:45:00,43.24,43.28,43.23,43.27,75454.0,38.4222,38.4578,38.4133,38.4489,75454.0
2020-09-15 10:50:00,43.27,43.3,43.26,43.3,49340.0,38.4489,38.4755,38.44,38.4755,49340.0
2020-09-15 10:55:00,43.3,43.31,43.27,43.3,33398.0,38.4755,38.4844,38.4489,38.4755,33398.0
2020-09-15 11:00:00,43.3,43.32,43.28,43.3,30793.0,38.4755,38.4933,38.4578,38.4755,30793.0
2020-09-15 11:05:00,43.3,43.31,43.28,43.3,37755.0,38.4755,38.4844,38.4578,38.4755,37755.0
2020-09-15 11:10:00,43.3,43.31,43.28,43.29,62241.0,38.4755,38.4844,38.4578,38.4667,62241.0
2020-09-15 11:15:00,43.29,43.31,43.28,43.3,49171.0,38.4667,38.4844,38.4578,38.4755,49171.0
2020-09-15 11:20:00,43.29,43.3,43.25,43.25,45921.0,38.4667,38.4755,38.4311,38.4311,45921.0
2020-09-15 11:25:00,43.25,43.25,43.23,43.23,59810.0,38.4311,38.4311,38.4133,38.4133,59810.0
2020-09-15 11:30:00,43.23,43.26,43.23,43.25,89061.0,38.4133,38.44,38.4133,38.4311,89061.0
2020-09-15 11:35:00,43.25,43.26,43.23,43.25,57413.0,38.4311,38.44,38.4133,38.4311,57413.0
2020-09-15 11:40:00,43.25,43.26,43.23,43.23,104926.0,38.4311,38.44,38.4133,38.4133,104926.0
2020-09-15 11:45:00,43.23,43.24,43.22,43.23,144854.0,38.4133,38.4222,38.4045,38.4133,144854.0
2020-09-15 11:50:00,43.23,43.23,43.2,43.2,64250.0,38.4133,38.4133,38.3867,38.3867,64250.0
2020-09-15 11:55:00,43.21,43.22,43.2,43.21,27831.0,38.3956,38.4045,38.3867,38.3956,27831.0
2020-09-15 12:00:00,43.21,43.23,43.2,43.23,89994.0,38.3956,38.4133,38.3867,38.4133,89994.0
2020-09-15 12:05:00,43.22,43.24,43.22,43.23,41874.0,38.4045,38.4222,38.4045,38.4133,41874.0
2020-09-15 12:10:00,43.23,43.24,43.22,43.23,38302.0,38.4133,38.4222,38.4045,38.4133,38302.0
2020-09-15 12:15:00,43.23,43.25,43.23,43.25,52399.0,38.4133,38.4311,38.4133,38.4311,52399.0
2020-09-15 12:20:00,43.25,43.25,43.24,43.24,15986.0,38.4311,38.4311,38.4222,38.4222,15986.0
2020-09-15 12:25:00,43.25,43.25,43.23,43.25,35002.0,38.4311,38.4311,38.4133,38.4311,35002.0
2020-09-15 12:30:00,43.25,43.26,43.24,43.25,21042.0,38.4311,38.44,38.4222,38.4311,21042.0
2020-09-15 12:35:00,43.26,43.26,43.24,43.25,70237.0,38.44,38.44,38.4222,38.4311,70237.0
2020-09-15 12:40:00,43.25,43.26,43.24,43.26,19333.0,38.4311,38.44,38.4222,38.44,19333.0
2020-09-15 12:45:00,43.25,43.26,43.24,43.24,53055.0,38.4311,38.44,38.4222,38.4222,53055.0
2020-09-15 12:50:00,43.24,43.24,43.22,43.23,48047.0,38.4222,38.4222,38.4045,38.4133,48047.0
2020-09-15 12:55:00,43.23,43.24,43.22,43.23,28063.0,38.4133,38.4222,38.4045,38.4133,28063.0
2020-09-15 13:00:00,43.23,43.25,43.22,43.23,38457.0,38.4133,38.4311,38.4045,38.4133,38457.0
2020-09-15 13:05:00,43.23,43.25,43.23,43.24,18444.0,38.4133,38.4311,38.4133,38.4222,18444.0
2020-09-15 13:10:00,43.24,43.26,43.24,43.25,123675.0,38.4222,38.44,38.4222,38.4311,123675.0
2020-09-15 13:15:00,43.25,43.25,43.23,43.23,23326.0,38.4311,38.4311,38.4133,38.4133,23326.0
2020-09-15 13:20:00,43.24,43.24,43.22,43.23,26104.0,38.4222,38.4222,38.4045,38.4133,26104.0
2020-09-15 13:25:00,43.23,43.23,43.22,43.23,28229.0,38.4133,38.4133,38.4045,38.4133,28229.0
2020-09-15 13:30:00,43.23,43.24,43.22,43.24,39155.0,38.4133,38.4222,38.4045,38.4222,39155.0
2020-09-15 13:35:00,43.24,43.26,43.23,43.25,95429.0,38.4222,38.44,38.4133,38.4311,95429.0
2020-09-15 13:40:00,43.26,43.27,43.24,43.26,26057.0,38.44,38.4489,38.4222,38.44,26057.0
2020-09-15 13:45:00,43.26,43.27,43.25,43.27,45959.0,38.44,38.4489,38.4311,38.4489,45959.0
2020-09-15 13:50:00,43.27,43.28,43.26,43.27,75982.0,38.4489,38.4578,38.44,38.4489,75982.0
2020-09-15 13:55:00,43.27,43.27,43.24,43.24,18498.0,38.4489,38.4489,38.4222,38.4222,18498.0
2020-09-15 14:00:00,43.24,43.25,43.22,43.22,96513.0,38.4222,38.4311,38.4045,38.4045,96513.0
2020-09-15 14:05:00,43.22,43.23,43.2,43.21,78134.0,38.4045,38.4133,38.3867,38.3956,78134.0
2020-09-15 14:10:00,43.21,43.22,43.2,43.22,20965.0,38.3956,38.4045,38.3867,38.4045,20965.0
2020-09-15 14:15:00,43.22,43.22,43.21,43.21,8556.0,38.4045,38.4045,38.3956,38.3956,8556.0
2020-09-15 14:20:00,43.22,43.22,43.2,43.22,45294.0,38.4045,38.4045,38.3867,38.4045,45294.0
2020-09-15 14:25:00,43.22,43.23,43.2,43.23,25850.0,38.4045,38.4133,38.3867,38.4133,25850.0
2020-09-15 14:30:00,43.23,43.23,43.2,43.22,74271.0,38.4133,38.4133,38.3867,38.4045,74271.0
2020-09-15 14:35:00,43.22,43.24,43.22,43.23,30369.0,38.4045,38.4222,38.4045,38.4133,30369.0
2020-09-15 14:40:00,43.24,43.26,43.23,43.25,64882.0,38.4222,38.44,38.4133,38.4311,64882.0
2020-09-15 14:45:00,43.25,43.27,43.24,43.27,22608.0,38.4311,38.4489,38.4222,38.4489,22608.0
2020-09-15 14:50:00,43.27,43.27,43.26,43.27,15550.0,38.4489,38.4489,38.44,38.4489,15550.0
2020-09-15 14:55:00,43.27,43.29,43.24,43.29,445850.0,38.4489,38.4667,38.4222,38.4667,445850.0
2020-09-15 15:00:00,43.28,43.28,43.24,43.26,98884.0,38.4578,38.4578,38.4222,38.44,98884.0
2020-09-15 15:05:00,43.26,43.26,43.2,43.22,80673.0,38.44,38.44,38.3867,38.4045,80673.0
2020-09-15 15:10:00,43.22,43.24,43.2,43.22,49544.0,38.4045,38.4222,38.3867,38.4045,49544.0
2020-09-15 15:15:00,43.22,43.23,43.2,43.21,159122.0,38.4045,38.4133,38.3867,38.3956,159122.0
2020-09-15 15:20:00,43.21,43.21,43.17,43.19,98261.0,38.3956,38.3956,38.36,38.3778,98261.0
2020-09-15 15:25:00,43.19,43.21,43.18,43.21,44461.0,38.3778,38.3956,38.3689,38.3956,44461.0
2020-09-15 15:30:00,43.2,43.21,43.14,43.15,224250.0,38.3867,38.3956,38.3334,38.3423,224250.0
2020-09-15 15:35:00,43.15,43.16,43.12,43.13,238302.0,38.3423,38.3511,38.3156,38.3245,238302.0
2020-09-15 15:40:00,43.14,43.14,43.11,43.13,207337.0,38.3334,38.3334,38.3067,38.3245,207337.0
2020-09-15 15:45:00,43.12,43.15,43.11,43.14,335075.0,38.3156,38.3423,38.3067,38.3334,335075.0
2020-09-15 15:50:00,43.14,43.17,43.13,43.16,406860.0,38.3334,38.36,38.3245,38.3511,406860.0
2020-09-15 15:55:00,43.16,43.21,43.14,43.19,1596052.0,38.3511,38.3956,38.3334,38.3778,1596052.0
2020-09-16 09:30:00,43.24,43.27,43.2,43.21,204437.0,38.4222,38.4489,38.3867,38.3956,204437.0
2020-09-16 09:35:00,43.21,43.26,43.19,43.24,115956.0,38.3956,38.44,38.3778,38.4222,115956.0
2020-09-16 09:40:00,43.25,43.26,43.22,43.22,111031.0,38.4311,38.44,38.4045,38.4045,111031.0
2020-09-16 09:45:00,43.23,43.29,43.22,43.27,137758.0,38.4133,38.4667,38.4045,38.4489,137758.0
2020-09-16 09:50:00,43.26,43.32,43.25,43.3,80797.0,38.44,38.4933,38.4311,38.4755,80797.0
2020-09-16 09:55:00,43.31,43.32,43.27,43.27,53703.0,38.4844,38.4933,38.4489,38.4489,53703.0
2020-09-16 10:00:00,43.28,43.32,43.27,43.31,194889.0,38.4578,38.4933,38.4489,38.4844,194889.0
2020-09-16 10:05:00,43.31,43.33,43.29,43.31,195232.0,38.4844,38.5022,38.4667,38.4844,195232.0
2020-09-16 10:10:00,43.31,43.32,43.27,43.28,120582.0,38.4844,38.4933,38.4489,38.4578,120582.0
2020-09-16 10:15:00,43.28,43.29,43.22,43.25,227101.0,38.4578,38.4667,38.4045,38.4311,227101.0
2020-09-16 10:20:00,43.26,43.28,43.23,43.27,118711.0,38.44,38.4578,38.4133,38.4489,118711.0
2020-09-16 10:25:00,43.27,43.28,43.22,43.25,99886.0,38.4489,38.4578,38.4045,38.4311,99886.0
2020-09-16 10:30:00,43.25,43.26,43.24,43.25,97884.0,38.4311,38.44,38.4222,38.4311,97884.0
2020-09-16 10:35:00,43.25,43.26,43.22,43.24,350832.0,38.4311,38.44,38.4045,38.4222,350832.0
2020-09-16 10:40:00,43.23,43.25,43.2,43.21,57002.0,38.4133,38.4311,38.3867,38.3956,57002.0
2020-09-16 10:45:00,43.21,43.21,43.15,43.16,77602.0,38.3956,38.3956,38.3423,38.3511,77602.0
2020-09-16 10:50:00,43.16,43.2,43.15,43.19,48535.0,38.3511,38.3867,38.3423,38.3778,48535.0
2020-09-16 10:55:00,43.19,43.23,43.19,43.21,63264.0,38.3778,38.4133,38.3778,38.3956,63264.0
2020-09-16 11:00:00,43.2,43.23,43.2,43.23,123610.0,38.3867,38.4133,38.3867,38.4133,123610.0
2020-09-16 11:05:00,43.23,43.26,43.21,43.23,135171.0,38.4133,38.44,38.3956,38.4133,135171.0
2020-09-16 11:10:00,43.23,43.29,43.22,43.29,36146.0,38.4133,38.4667,38.4045,38.4667,36146.0
2020-09-16 11:15:00,43.29,43.3,43.28,43.28,71478.0,38.4667,38.4755,38.4578,38.4578,71478.0
2020-09-16 11:20:00,43.29,43.3,43.28,43.29,111030.0,38.4667,38.4755,38.4578,38.4667,111030.0
2020-09-16 11:25:00,43.29,43.3,43.27,43.3,159958.0,38.4667,38.4755,38.4489,38.4755,159958.0
2020-09-16 11:30:00,43.3,43.32,43.27,43.31,267621.0,38.4755,38.4933,38.4489,38.4844,267621.0
2020-09-16 11:35:00,43.31,43.32,43.28,43.29,90436.0,38.4844,38.4933,38.4578,38.4667,90436.0
2020-09-16 11:40:00,43.29,43.3,43.27,43.27,103542.0,38.4667,38.4755,38.4489,38.4489,103542.0
2020-09-16 11:45:00,43.27,43.28,43.27,43.27,22551.0,38.4489,38.4578,38.4489,38.4489,22551.0
2020-09-16 11:50:00,43.27,43.27,43.26,43.27,7010.0,38.4489,38.4489,38.44,38.4489,7010.0
2020-09-16 11:55:00,43.27,43.27,43.23,43.23,36964.0,38.4489,38.4489,38.4133,38.4133,36964.0
2020-09-16 12:00:00,43.23,43.26,43.23,43.26,18592.0,38.4133,38.44,38.4133,38.44,18592.0
2020-09-16 12:05:00,43.25,43.25,43.24,43.24,134043.0,38.4311,38.4311,38.4222,38.4222,134043.0
2020-09-16 12:10:00,43.24,43.25,43.22,43.23,55667.0,38.4222,38.4311,38.4045,38.4133,55667.0
2020-09-16 12:15:00,43.22,43.24,43.2,43.23,87462.0,38.4045,38.4222,38.3867,38.4133,87462.0
2020-09-16 12:20:00,43.23,43.24,43.22,43.23,36191.0,38.4133,38.4222,38.4045,38.4133,36191.0
2020-09-16 12:25:00,43.23,43.25,43.22,43.24,70057.0,38.4133,38.4311,38.4045,38.4222,70057.0
2020-09-16 12:30:00,43.24,43.25,43.21,43.22,41635.0,38.4222,38.4311,38.3956,38.4045,41635.0
2020-09-16 12:35:00,43.22,43.25,43.21,43.25,74932.0,38.4045,38.4311,38.3956,38.4311,74932.0
2020-09-16 12:40:00,43.25,43.26,43.22,43.26,73638.0,38.4311,38.44,38.4045,38.44,73638.0
2020-09-16 12:45:00,43.26,43.26,43.23,43.23,29387.0,38.44,38.44,38.4133,38.4133,29387.0
2020-09-16 12:50:00,43.23,43.25,43.22,43.25,36929.0,38.4133,38.4311,38.4045,38.4311,36929.0
2020-09-16 12:55:00,43.25,43.26,43.24,43.24,52892.0,38.4311,38.44,38.4222,38.4222,52892.0
2020-09-16 13:00:00,43.23,43.27,43.23,43.26,24967.0,38.4133,38.4489,38.4133,38.44,24967.0
2020-09-16 13:05:00,43.26,43.26,43.23,43.23,66484.0,38.44,38.44,38.4133,38.4133,66484.0
2020-09-16 13:10:00,43.23,43.25,43.21,43.25,54863.0,38.4133,38.4311,38.3956,38.4311,54863.0
2020-09-16 13:15:00,43.24,43.25,43.22,43.22,58695.0,38.4222,38.4311,38.4045,38.4045,58695.0
2020-09-16 13:20:00,43.23,43.24,43.22,43.23,72015.0,38.4133,38.4222,38.4045,38.4133,72015.0
2020-09-16 13:25:00,43.23,43.23,43.19,43.2,77638.0,38.4133,38.4133,38.3778,38.3867,77638.0
2020-09-16 13:30:00,43.19,43.2,43.18,43.2,31134.0,38.3778,38.3867,38.3689,38.3867,31134.0
2020-09-16 13:35:00,43.2,43.2,43.17,43.17,36072.0,38.3867,38.3867,38.36,38.36,36072.0
2020-09-16 13:40:00,43.18,43.19,43.17,43.18,54566.0,38.3689,38.3778,38.36,38.3689,54566.0
2020-09-16 13:45:00,43.18,43.18,43.16,43.17,57555.0,38.3689,38.3689,38.3511,38.36,57555.0
2020-09-16 13:50:00,43.17,43.18,43.16,43.18,34686.0,38.36,38.3689,38.3511,38.3689,34686.0
2020-09-16 13:55:00,43.18,43.22,43.17,43.22,135606.0,38.3689,38.4045,38.36,38.4045,135606.0
2020-09-16 14:00:00,43.21,43.3,43.16,43.23,547772.0,38.3956,38.4755,38.3511,38.4133,547772.0
2020-09-16 14:05:00,43.24,43.24,43.19,43.2,142507.0,38.4222,38.4222,38.3778,38.3867,142507.0
2020-09-16 14:10:00,43.21,43.27,43.19,43.26,269803.0,38.3956,38.4489,38.3778,38.44,269803.0
2020-09-16 14:15:00,43.26,43.31,43.26,43.3,158765.0,38.44,38.4844,38.44,38.4755,158765.0
2020-09-16 14:20:00,43.3,43.34,43.29,43.34,239278.0,38.4755,38.5111,38.4667,38.5111,239278.0
2020-09-16 14:25:00,43.33,43.35,43.31,43.33,78932.0,38.5022,38.52,38.4844,38.5022,78932.0
2020-09-16 14:30:00,43.34,43.36,43.3,43.33,155130.0,38.5111,38.5289,38.4755,38.5022,155130.0
2020-09-16 14:35:00,43.33,43.36,43.29,43.36,221946.0,38.5022,38.5289,38.4667,38.5289,221946.0
2020-09-16 14:40:00,43.36,43.36,43.29,43.3,125990.0,38.5289,38.5289,38.4667,38.4755,125990.0
2020-09-16 14:45:00,43.29,43.3,43.25,43.29,104185.0,38.4667,38.4755,38.4311,38.4667,104185.0
2020-09-16 14:50:00,43.29,43.29,43.2,43.23,612956.0,38.4667,38.4667,38.3867,38.4133,612956.0
2020-09-16 14:55:00,43.23,43.26,43.22,43.25,146889.0,38.4133,38.44,38.4045,38.4311,146889.0
2020-09-16 15:00:00,43.25,43.32,43.24,43.28,260542.0,38.4311,38.4933,38.4222,38.4578,260542.0
2020-09-16 15:05:00,43.28,43.28,43.2,43.2,378749.0,38.4578,38.4578,38.3867,38.3867,378749.0
2020-09-16 15:10:00,43.2,43.21,43.11,43.17,515243.0,38.3867,38.3956,38.3067,38.36,515243.0
2020-09-16 15:15:00,43.16,43.2,43.12,43.19,158821.0,38.3511,38.3867,38.3156,38.3778,158821.0
2020-09-16 15:20:00,43.19,43.21,43.14,43.15,183865.0,38.3778,38.3956,38.3334,38.3423,183865.0
2020-09-16 15:25:00,43.16,43.19,43.14,43.15,107932.0,38.3511,38.3778,38.3334,38.3423,107932.0
2020-09-16 15:30:00,43.14,43.17,43.1,43.17,428382.0,38.3334,38.36,38.2978,38.36,428382.0
2020-09-16 15:35:00,43.17,43.21,43.15,43.16,425397.0,38.36,38.3956,38.3423,38.3511,425397.0
2020-09-16 15:40:00,43.16,43.16,43.13,43.14,394579.0,38.3511,38.3511,38.3245,38.3334,394579.0
2020-09-16 15:45:00,43.15,43.21,43.15,43.18,558968.0,38.3423,38.3956,38.3423,38.3689,558968.0
2020-09-16 15:50:00,43.19,43.2,43.12,43.14,647691.0,38.3778,38.3867,38.3156,38.3334,647691.0
2020-09-16 15:55:00,43.15,43.29,43.09,43.1,1585831.0,38.3423,38.4667,38.2889,38.2978,1585831.0
2020-09-17 09:30:00,42.6,42.63,42.55,42.6,358866.0,37.8535,37.8802,37.8091,37.8535,358866.0
2020-09-17 09:35:00,42.6,42.68,42.59,42.67,393408.0,37.8535,37.9246,37.8446,37.9157,393408.0
2020-09-17 09:40:00,42.67,42.68,42.63,42.67,215096.0,37.9157,37.9246,37.8802,37.9157,215096.0
2020-09-17 09:45:00,42.67,42.7,42.65,42.65,168441.0,37.9157,37.9424,37.898,37.898,168441.0
2020-09-17 09:50:00,42.65,42.71,42.65,42.69,119373.0,37.898,37.9513,37.898,37.9335,119373.0
2020-09-17 09:55:00,42.7,42.71,42.68,42.7,126436.0,37.9424,37.9513,37.9246,37.9424,126436.0
2020-09-17 10:00:00,42.7,42.72,42.69,42.71,133904.0,37.9424,37.9602,37.9335,37.9513,133904.0
2020-09-17 10:05:00,42.71,42.77,42.7,42.74,208767.0,37.9513,38.0046,37.9424,37.9779,208767.0
2020-09-17 10:10:00,42.73,42.78,42.73,42.75,143602.0,37.969,38.0135,37.969,37.9868,143602.0
2020-09-17 10:15:00,42.75,42.75,42.71,42.73,166625.0,37.9868,37.9868,37.9513,37.969,166625.0
2020-09-17 10:20:00,42.73,42.79,42.72,42.73,522832.0,37.969,38.0224,37.9602,37.969,522832.0
2020-09-17 10:25:00,42.73,42.75,42.71,42.74,265531.0,37.969,37.9868,37.9513,37.9779,265531.0
2020-09-17 10:30:00,42.73,42.75,42.7,42.75,228508.0,37.969,37.9868,37.9424,37.9868,228508.0
2020-09-17 10:35:00,42.75,42.78,42.73,42.77,117907.0,37.9868,38.0135,37.969,38.0046,117907.0
2020-09-17 10:40:00,42.77,42.81,42.76,42.79,102844.0,38.0046,38.0401,37.9957,38.0224,102844.0
2020-09-17 10:45:00,42.79,42.82,42.78,42.8,79264.0,38.0224,38.049,38.0135,38.0312,79264.0
2020-09-17 10:50:00,42.8,42.82,42.77,42.79,117233.0,38.0312,38.049,38.0046,38.0224,117233.0
2020-09-17 10:55:00,42.79,42.79,42.76,42.78,50428.0,38.0224,38.0224,37.9957,38.0135,50428.0
2020-09-17 11:00:00,42.78,42.84,42.78,42.82,155653.0,38.0135,38.0668,38.0135,38.049,155653.0
2020-09-17 11:05:00,42.81,42.83,42.78,42.79,126025.0,38.0401,38.0579,38.0135,38.0224,126025.0
2020-09-17 11:10:00,42.79,42.79,42.76,42.78,140389.0,38.0224,38.0224,37.9957,38.0135,140389.0
2020-09-17 11:15:00,42.79,42.82,42.76,42.77,118928.0,38.0224,38.049,37.9957,38.0046,118928.0
2020-09-17 11:20:00,42.77,42.78,42.76,42.77,113627.0,38.0046,38.0135,37.9957,38.0046,113627.0
2020-09-17 11:25:00,42.77,42.79,42.76,42.79,132910.0,38.0046,38.0224,37.9957,38.0224,132910.0
2020-09-17 11:30:00,42.79,42.81,42.74,42.76,237241.0,38.0224,38.0401,37.9779,37.9957,237241.0
2020-09-17 11:35:00,42.76,42.77,42.74,42.76,139662.0,37.9957,38.0046,37.9779,37.9957,139662.0
2020-09-17 11:40:00,42.76,42.77,42.73,42.73,66125.0,37.9957,38.0046,37.969,37.969,66125.0
2020-09-17 11:45:00,42.74,42.74,42.71,42.73,102566.0,37.9779,37.9779,37.9513,37.969,102566.0
2020-09-17 11:50:00,42.73,42.74,42.72,42.74,67462.0,37.969,37.9779,37.9602,37.9779,67462.0
2020-09-17 11:55:00,42.74,42.75,42.71,42.72,137194.0,37.9779,37.9868,37.9513,37.9602,137194.0
2020-09-17 12:00:00,42.72,42.74,42.71,42.73,133842.0,37.9602,37.9779,37.9513,37.969,133842.0
2020-09-17 12:05:00,42.73,42.73,42.69,42.7,156045.0,37.969,37.969,37.9335,37.9424,156045.0
2020-09-17 12:10:00,42.7,42.71,42.68,42.69,109873.0,37.9424,37.9513,37.9246,37.9335,109873.0
2020-09-17 12:15:00,42.69,42.7,42.66,42.68,274178.0,37.9335,37.9424,37.9068,37.9246,274178.0
2020-09-17 12:20:00,42.68,42.7,42.67,42.7,112583.0,37.9246,37.9424,37.9157,37.9424,112583.0
2020-09-17 12:25:00,42.7,42.72,42.68,42.72,127301.0,37.9424,37.9602,37.9246,37.9602,127301.0
2020-09-17 12:30:00,42.71,42.74,42.71,42.74,57805.0,37.9513,37.9779,37.9513,37.9779,57805.0
2020-09-17 12:35:00,42.74,42.76,42.73,42.75,156074.0,37.9779,37.9957,37.969,37.9868,156074.0
2020-09-17 12:40:00,42.76,42.76,42.74,42.76,90522.0,37.9957,37.9957,37.9779,37.9957,90522.0
2020-09-17 12:45:00,42.75,42.77,42.73,42.76,179872.0,37.9868,38.0046,37.969,37.9957,179872.0
2020-09-17 12:50:00,42.76,42.78,42.74,42.77,166700.0,37.9957,38.0135,37.9779,38.0046,166700.0
2020-09-17 12:55:00,42.77,42.8,42.77,42.79,126745.0,38.0046,38.0312,38.0046,38.0224,126745.0
2020-09-17 13:00:00,42.8,42.81,42.79,42.8,60335.0,38.0312,38.0401,38.0224,38.0312,60335.0
2020-09-17 13:05:00,42.8,42.81,42.79,42.79,113272.0,38.0312,38.0401,38.0224,38.0224,113272.0
2020-09-17 13:10:00,42.8,42.8,42.77,42.78,61471.0,38.0312,38.0312,38.0046,38.0135,61471.0
2020-09-17 13:15:00,42.79,42.79,42.76,42.77,30592.0,38.0224,38.0224,37.9957,38.0046,30592.0
2020-09-17 13:20:00,42.77,42.79,42.76,42.77,51585.0,38.0046,38.0224,37.9957,38.0046,51585.0
2020-09-17 13:25:00,42.78,42.78,42.76,42.77,44522.0,38.0135,38.0135,37.9957,38.0046,44522.0
2020-09-17 13:30:00,42.77,42.8,42.77,42.79,59518.0,38.0046,38.0312,38.0046,38.0224,59518.0
2020-09-17 13:35:00,42.8,42.81,42.79,42.81,131351.0,38.0312,38.0401,38.0224,38.0401,131351.0
2020-09-17 13:40:00,42.81,42.83,42.8,42.82,185257.0,38.0401,38.0579,38.0312,38.049,185257.0
2020-09-17 13:45:00,42.83,42.84,42.81,42.84,153418.0,38.0579,38.0668,38.0401,38.0668,153418.0
2020-09-17 13:50:00,42.84,42.85,42.82,42.83,116537.0,38.0668,38.0757,38.049,38.0579,116537.0
2020-09-17 13:55:00,42.83,42.85,42.82,42.84,69462.0,38.0579,38.0757,38.049,38.0668,69462.0
2020-09-17 14:00:00,42.84,42.86,42.83,42.86,57109.0,38.0668,38.0846,38.0579,38.0846,57109.0
2020-09-17 14:05:00,42.86,42.87,42.85,42.87,37717.0,38.0846,38.0934,38.0757,38.0934,37717.0
2020-09-17 14:10:00,42.87,42.87,42.86,42.87,35522.0,38.0934,38.0934,38.0846,38.0934,35522.0
2020-09-17 14:15:00,42.87,42.87,42.85,42.85,44740.0,38.0934,38.0934,38.0757,38.0757,44740.0
2020-09-17 14:20:00,42.86,42.87,42.85,42.86,66394.0,38.0846,38.0934,38.0757,38.0846,66394.0
2020-09-17 14:25:00,42.86,42.86,42.81,42.83,148981.0,38.0846,38.0846,38.0401,38.0579,148981.0
2020-09-17 14:30:00,42.82,42.84,42.81,42.84,51267.0,38.049,38.0668,38.0401,38.0668,51267.0
2020-09-17 14:35:00,42.84,42.84,42.82,42.83,66441.0,38.0668,38.0668,38.049,38.0579,66441.0
2020-09-17 14:40:00,42.83,42.86,42.82,42.86,91817.0,38.0579,38.0846,38.049,38.0846,91817.0
2020-09-17 14:45:00,42.86,42.87,42.84,42.86,68694.0,38.0846,38.0934,38.0668,38.0846,68694.0
2020-09-17 14:50:00,42.87,42.88,42.85,42.87,108031.0,38.0934,38.1023,38.0757,38.0934,108031.0
2020-09-17 14:55:00,42.87,42.89,42.86,42.88,97230.0,38.0934,38.1112,38.0846,38.1023,97230.0
2020-09-17 15:00:00,42.88,42.89,42.81,42.81,84189.0,38.1023,38.1112,38.0401,38.0401,84189.0
2020-09-17 15:05:00,42.81,42.85,42.8,42.83,208638.0,38.0401,38.0757,38.0312,38.0579,208638.0
2020-09-17 15:10:00,42.83,42.87,42.82,42.86,173758.0,38.0579,38.0934,38.049,38.0846,173758.0
2020-09-17 15:15:00,42.86,42.86,42.82,42.84,83434.0,38.0846,38.0846,38.049,38.0668,83434.0
2020-09-17 15:20:00,42.84,42.84,42.81,42.81,91120.0,38.0668,38.0668,38.0401,38.0401,91120.0
2020-09-17 15:25:00,42.81,42.82,42.78,42.82,158970.0,38.0401,38.049,38.0135,38.049,158970.0
2020-09-17 15:30:00,42.81,42.85,42.8,42.84,472300.0,38.0401,38.0757,38.0312,38.0668,472300.0
2020-09-17 15:35:00,42.84,42.86,42.82,42.86,227342.0,38.0668,38.0846,38.049,38.0846,227342.0
2020-09-17 15:40:00,42.86,42.89,42.84,42.84,695998.0,38.0846,38.1112,38.0668,38.0668,695998.0
2020-09-17 15:45:00,42.84,42.86,42.82,42.86,293857.0,38.0668,38.0846,38.049,38.0846,293857.0
2020-09-17 15:50:00,42.85,42.88,42.84,42.88,494765.0,38.0757,38.1023,38.0668,38.1023,494765.0
2020-09-17 15:55:00,42.88,42.88,42.69,42.73,2914679.0,38.1023,38.1023,37.9335,37.969,2914679.0
2020-09-18 09:30:00,43.03,43.03,42.97,43.0,131701.0,38.2356,38.2356,38.1823,38.209,131701.0
2020-09-18 09:35:00,42.99,43.0,42.93,42.97,295364.0,38.2001,38.209,38.1468,38.1823,295364.0
2020-09-18 09:40:00,42.97,42.97,42.94,42.95,460968.0,38.1823,38.1823,38.1557,38.1645,460968.0
2020-09-18 09:45:00,42.95,42.95,42.89,42.91,146773.0,38.1645,38.1645,38.1112,38.129,146773.0
2020-09-18 09:50:00,42.92,42.94,42.9,42.93,479953.0,38.1379,38.1557,38.1201,38.1468,479953.0
2020-09-18 09:55:00,42.92,42.94,42.9,42.93,453841.0,38.1379,38.1557,38.1201,38.1468,453841.0
2020-09-18 10:00:00,42.93,42.94,42.91,42.94,342211.0,38.1468,38.1557,38.129,38.1557,342211.0
2020-09-18 10:05:00,42.94,42.96,42.93,42.95,206601.0,38.1557,38.1734,38.1468,38.1645,206601.0
2020-09-18 10:10:00,42.95,42.96,42.93,42.96,113916.0,38.1645,38.1734,38.1468,38.1734,113916.0
2020-09-18 10:15:00,42.96,42.99,42.95,42.96,102270.0,38.1734,38.2001,38.1645,38.1734,102270.0
2020-09-18 10:20:00,42.96,42.97,42.94,42.96,433475.0,38.1734,38.1823,38.1557,38.1734,433475.0
2020-09-18 10:25:00,42.96,42.97,42.93,42.95,212072.0,38.1734,38.1823,38.1468,38.1645,212072.0
2020-09-18 10:30:00,42.95,42.95,42.92,42.93,227717.0,38.1645,38.1645,38.1379,38.1468,227717.0
2020-09-18 10:35:00,42.92,42.93,42.9,42.92,334131.0,38.1379,38.1468,38.1201,38.1379,334131.0
2020-09-18 10:40:00,42.92,42.95,42.92,42.95,91455.0,38.1379,38.1645,38.1379,38.1645,91455.0
2020-09-18 10:45:00,42.95,42.95,42.9,42.93,97704.0,38.1645,38.1645,38.1201,38.1468,97704.0
2020-09-18 10:50:00,42.93,42.94,42.88,42.88,331295.0,38.1468,38.1557,38.1023,38.1023,331295.0
2020-09-18 10:55:00,42.89,42.91,42.89,42.9,107259.0,38.1112,38.129,38.1112,38.1201,107259.0
2020-09-18 11:00:00,42.9,42.91,42.86,42.89,426404.0,38.1201,38.129,38.0846,38.1112,426404.0
2020-09-18 11:05:00,42.9,42.93,42.89,42.93,95948.0,38.1201,38.1468,38.1112,38.1468,95948.0
2020-09-18 11:10:00,42.93,42.93,42.9,42.92,103487.0,38.1468,38.1468,38.1201,38.1379,103487.0
2020-09-18 11:15:00,42.93,42.94,42.9,42.91,113090.0,38.1468,38.1557,38.1201,38.129,113090.0
2020-09-18 11:20:00,42.91,42.95,42.91,42.94,237351.0,38.129,38.1645,38.129,38.1557,237351.0
2020-09-18 11:25:00,42.94,42.96,42.93,42.95,105522.0,38.1557,38.1734,38.1468,38.1645,105522.0
2020-09-18 11:30:00,42.94,42.95,42.89,42.89,112913.0,38.1557,38.1645,38.1112,38.1112,112913.0
2020-09-18 11:35:00,42.89,42.91,42.88,42.91,132767.0,38.1112,38.129,38.1023,38.129,132767.0
2020-09-18 11:40:00,42.91,42.91,42.88,42.89,67091.0,38.129,38.129,38.1023,38.1112,67091.0
2020-09-18 11:45:00,42.89,42.92,42.89,42.91,55614.0,38.1112,38.1379,38.1112,38.129,55614.0
2020-09-18 11:50:00,42.91,42.92,42.89,42.91,102341.0,38.129,38.1379,38.1112,38.129,102341.0
2020-09-18 11:55:00,42.91,42.93,42.9,42.92,40453.0,38.129,38.1468,38.1201,38.1379,40453.0
2020-09-18 12:00:00,42.91,42.93,42.91,42.92,24337.0,38.129,38.1468,38.129,38.1379,24337.0
2020-09-18 12:05:00,42.92,42.96,42.92,42.96,54808.0,38.1379,38.1734,38.1379,38.1734,54808.0
2020-09-18 12:10:00,42.96,42.96,42.93,42.94,39804.0,38.1734,38.1734,38.1468,38.1557,39804.0
2020-09-18 12:15:00,42.93,42.94,42.9,42.92,84727.0,38.1468,38.1557,38.1201,38.1379,84727.0
2020-09-18 12:20:00,42.91,42.92,42.9,42.91,211179.0,38.129,38.1379,38.1201,38.129,211179.0
2020-09-18 12:25:00,42.91,42.93,42.9,42.92,77157.0,38.129,38.1468,38.1201,38.1379,77157.0
2020-09-18 12:30:00,42.93,42.93,42.89,42.91,71854.0,38.1468,38.1468,38.1112,38.129,71854.0
2020-09-18 12:35:00,42.91,42.93,42.91,42.91,40312.0,38.129,38.1468,38.129,38.129,40312.0
2020-09-18 12:40:00,42.91,42.91,42.89,42.9,33568.0,38.129,38.129,38.1112,38.1201,33568.0
2020-09-18 12:45:00,42.9,42.91,42.89,42.9,54907.0,38.1201,38.129,38.1112,38.1201,54907.0
2020-09-18 12:50:00,42.9,42.9,42.87,42.88,58855.0,38.1201,38.1201,38.0934,38.1023,58855.0
2020-09-18 12:55:00,42.88,42.89,42.87,42.89,70635.0,38.1023,38.1112,38.0934,38.1112,70635.0
2020-09-18 13:00:00,42.89,42.93,42.88,42.92,104403.0,38.1112,38.1468,38.1023,38.1379,104403.0
2020-09-18 13:05:00,42.92,42.92,42.89,42.9,122963.0,38.1379,38.1379,38.1112,38.1201,122963.0
2020-09-18 13:10:00,42.9,42.95,42.89,42.95,99328.0,38.1201,38.1645,38.1112,38.1645,99328.0
2020-09-18 13:15:00,42.94,42.94,42.89,42.9,340171.0,38.1557,38.1557,38.1112,38.1201,340171.0
2020-09-18 13:20:00,42.9,42.9,42.86,42.87,52888.0,38.1201,38.1201,38.0846,38.0934,52888.0
2020-09-18 13:25:00,42.86,42.87,42.81,42.82,81282.0,38.0846,38.0934,38.0401,38.049,81282.0
2020-09-18 13:30:00,42.81,42.82,42.77,42.82,432151.0,38.0401,38.049,38.0046,38.049,432151.0
2020-09-18 13:35:00,42.82,42.82,42.76,42.79,215728.0,38.049,38.049,37.9957,38.0224,215728.0
2020-09-18 13:40:00,42.79,42.8,42.77,42.79,37528.0,38.0224,38.0312,38.0046,38.0224,37528.0
2020-09-18 13:45:00,42.79,42.82,42.77,42.81,49889.0,38.0224,38.049,38.0046,38.0401,49889.0
2020-09-18 13:50:00,42.8,42.84,42.8,42.83,42714.0,38.0312,38.0668,38.0312,38.0579,42714.0
2020-09-18 13:55:00,42.83,42.86,42.83,42.85,36107.0,38.0579,38.0846,38.0579,38.0757,36107.0
2020-09-18 14:00:00,42.85,42.85,42.81,42.83,45699.0,38.0757,38.0757,38.0401,38.0579,45699.0
2020-09-18 14:05:00,42.83,42.86,42.83,42.85,31193.0,38.0579,38.0846,38.0579,38.0757,31193.0
2020-09-18 14:10:00,42.85,42.86,42.84,42.84,57894.0,38.0757,38.0846,38.0668,38.0668,57894.0
2020-09-18 14:15:00,42.84,42.86,42.83,42.83,93258.0,38.0668,38.0846,38.0579,38.0579,93258.0
2020-09-18 14:20:00,42.83,42.87,42.83,42.87,97742.0,38.0579,38.0934,38.0579,38.0934,97742.0
2020-09-18 14:25:00,42.87,42.89,42.86,42.87,61097.0,38.0934,38.1112,38.0846,38.0934,61097.0
2020-09-18 14:30:00,42.86,42.89,42.86,42.89,37946.0,38.0846,38.1112,38.0846,38.1112,37946.0
2020-09-18 14:35:00,42.89,42.89,42.87,42.88,16866.0,38.1112,38.1112,38.0934,38.1023,16866.0
2020-09-18 14:40:00,42.88,42.9,42.87,42.88,58810.0,38.1023,38.1201,38.0934,38.1023,58810.0
2020-09-18 14:45:00,42.88,42.89,42.87,42.88,59975.0,38.1023,38.1112,38.0934,38.1023,59975.0
2020-09-18 14:50:00,42.87,42.88,42.85,42.86,36946.0,38.0934,38.1023,38.0757,38.0846,36946.0
2020-09-18 14:55:00,42.86,42.9,42.86,42.9,93213.0,38.0846,38.1201,38.0846,38.1201,93213.0
2020-09-18 15:00:00,42.9,42.93,42.89,42.92,51055.0,38.1201,38.1468,38.1112,38.1379,51055.0
2020-09-18 15:05:00,42.92,42.92,42.88,42.88,100684.0,38.1379,38.1379,38.1023,38.1023,100684.0
2020-09-18 15:10:00,42.88,42.89,42.86,42.88,81389.0,38.1023,38.1112,38.0846,38.1023,81389.0
2020-09-18 15:15:00,42.88,42.9,42.86,42.87,49004.0,38.1023,38.1201,38.0846,38.0934,49004.0
2020-09-18 15:20:00,42.87,42.88,42.85,42.86,450028.0,38.0934,38.1023,38.0757,38.0846,450028.0
2020-09-18 15:25:00,42.86,42.87,42.84,42.86,127751.0,38.0846,38.0934,38.0668,38.0846,127751.0
2020-09-18 15:30:00,42.86,42.88,42.84,42.86,303343.0,38.0846,38.1023,38.0668,38.0846,303343.0
2020-09-18 15:35:00,42.86,42.87,42.85,42.85,389836.0,38.0846,38.0934,38.0757,38.0757,389836.0
2020-09-18 15:40:00,42.85,42.85,42.82,42.83,413837.0,38.0757,38.0757,38.049,38.0579,413837.0
2020-09-18 15:45:00,42.83,42.86,42.82,42.86,140901.0,38.0579,38.0846,38.049,38.0846,140901.0
2020-09-18 15:50:00,42.85,42.86,42.8,42.82,578175.0,38.0757,38.0846,38.0312,38.049,578175.0
2020-09-18 15:55:00,42.82,42.86,42.79,42.81,1687418.0,38.049,38.0846,38.0224,38.0401,1687418.0
2020-09-21 09:30:00,42.08,42.13,42.05,42.08,621938.0,37.3915,37.4359,37.3648,37.3915,621938.0
2020-09-21 09:35:00,42.09,42.1,41.99,41.99,524977.0,37.4004,37.4092,37.3115,37.3115,524977.0
2020-09-21 09:40:00,41.99,42.02,41.96,42.02,206100.0,37.3115,37.3382,37.2848,37.3382,206100.0
2020-09-21 09:45:00,42.02,42.12,42.0,42.09,516528.0,37.3382,37.427,37.3204,37.4004,516528.0
2020-09-21 09:50:00,42.1,42.11,42.06,42.09,221940.0,37.4092,37.4181,37.3737,37.4004,221940.0
2020-09-21 09:55:00,42.09,42.11,42.04,42.09,132496.0,37.4004,37.4181,37.3559,37.4004,132496.0
2020-09-21 10:00:00,42.09,42.1,42.01,42.05,370314.0,37.4004,37.4092,37.3293,37.3648,370314.0
2020-09-21 10:05:00,42.05,42.07,42.01,42.06,270331.0,37.3648,37.3826,37.3293,37.3737,270331.0
2020-09-21 10:10:00,42.06,42.09,42.01,42.02,128247.0,37.3737,37.4004,37.3293,37.3382,128247.0
2020-09-21 10:15:00,42.01,42.04,41.95,41.97,270324.0,37.3293,37.3559,37.276,37.2937,270324.0
2020-09-21 10:20:00,41.97,41.99,41.9,41.93,212447.0,37.2937,37.3115,37.2315,37.2582,212447.0
2020-09-21 10:25:00,41.94,41.95,41.91,41.92,341674.0,37.2671,37.276,37.2404,37.2493,341674.0
2020-09-21 10:30:00,41.92,41.93,41.87,41.9,201500.0,37.2493,37.2582,37.2049,37.2315,201500.0
2020-09-21 10:35:00,41.9,41.9,41.83,41.84,216586.0,37.2315,37.2315,37.1693,37.1782,216586.0
2020-09-21 10:40:00,41.84,41.9,41.82,41.85,288278.0,37.1782,37.2315,37.1604,37.1871,288278.0
2020-09-21 10:45:00,41.84,41.93,41.84,41.92,246070.0,37.1782,37.2582,37.1782,37.2493,246070.0
2020-09-21 10:50:00,41.92,41.95,41.87,41.94,106965.0,37.2493,37.276,37.2049,37.2671,106965.0
2020-09-21 10:55:00,41.94,41.94,41.89,41.9,111690.0,37.2671,37.2671,37.2226,37.2315,111690.0
2020-09-21 11:00:00,41.89,41.97,41.89,41.96,185339.0,37.2226,37.2937,37.2226,37.2848,185339.0
2020-09-21 11:05:00,41.96,42.01,41.95,42.0,567612.0,37.2848,37.3293,37.276,37.3204,567612.0
2020-09-21 11:10:00,42.01,42.02,41.95,41.97,285188.0,37.3293,37.3382,37.276,37.2937,285188.0
2020-09-21 11:15:00,41.97,41.98,41.93,41.95,95849.0,37.2937,37.3026,37.2582,37.276,95849.0
2020-09-21 11:20:00,41.96,41.98,41.95,41.97,59854.0,37.2848,37.3026,37.276,37.2937,59854.0
2020-09-21 11:25:00,41.96,42.02,41.94,42.01,135507.0,37.2848,37.3382,37.2671,37.3293,135507.0
2020-09-21 11:30:00,42.01,42.03,41.96,41.98,197278.0,37.3293,37.347,37.2848,37.3026,197278.0
2020-09-21 11:35:00,41.98,42.06,41.98,42.04,193282.0,37.3026,37.3737,37.3026,37.3559,193282.0
2020-09-21 11:40:00,42.05,42.08,42.04,42.07,114702.0,37.3648,37.3915,37.3559,37.3826,114702.0
2020-09-21 11:45:00,42.07,42.12,42.06,42.11,114747.0,37.3826,37.427,37.3737,37.4181,114747.0
2020-09-21 11:50:00,42.11,42.12,42.09,42.09,76082.0,37.4181,37.427,37.4004,37.4004,76082.0
2020-09-21 11:55:00,42.09,42.11,42.08,42.09,49349.0,37.4004,37.4181,37.3915,37.4004,49349.0
2020-09-21 12:00:00,42.1,42.14,42.09,42.14,67613.0,37.4092,37.4448,37.4004,37.4448,67613.0
2020-09-21 12:05:00,42.14,42.15,42.13,42.14,150345.0,37.4448,37.4537,37.4359,37.4448,150345.0
2020-09-21 12:10:00,42.15,42.15,42.11,42.12,654629.0,37.4537,37.4537,37.4181,37.427,654629.0
2020-09-21 12:15:00,42.12,42.13,42.1,42.12,253529.0,37.427,37.4359,37.4092,37.427,253529.0
2020-09-21 12:20:00,42.12,42.13,42.09,42.11,73880.0,37.427,37.4359,37.4004,37.4181,73880.0
2020-09-21 12:25:00,42.11,42.15,42.1,42.13,185824.0,37.4181,37.4537,37.4092,37.4359,185824.0
2020-09-21 12:30:00,42.13,42.13,42.11,42.12,79485.0,37.4359,37.4359,37.4181,37.427,79485.0
2020-09-21 12:35:00,42.12,42.15,42.12,42.14,98403.0,37.427,37.4537,37.427,37.4448,98403.0
2020-09-21 12:40:00,42.15,42.17,42.13,42.14,97817.0,37.4537,37.4714,37.4359,37.4448,97817.0
2020-09-21 12:45:00,42.14,42.15,42.11,42.13,80849.0,37.4448,37.4537,37.4181,37.4359,80849.0
2020-09-21 12:50:00,42.14,42.14,42.11,42.14,127151.0,37.4448,37.4448,37.4181,37.4448,127151.0
2020-09-21 12:55:00,42.14,42.15,42.11,42.13,82383.0,37.4448,37.4537,37.4181,37.4359,82383.0
2020-09-21 13:00:00,42.13,42.14,42.09,42.11,80086.0,37.4359,37.4448,37.4004,37.4181,80086.0
2020-09-21 13:05:00,42.11,42.13,42.09,42.12,76548.0,37.4181,37.4359,37.4004,37.427,76548.0
2020-09-21 13:10:00,42.13,42.16,42.12,42.16,71372.0,37.4359,37.4626,37.427,37.4626,71372.0
2020-09-21 13:15:00,42.16,42.18,42.14,42.14,128171.0,37.4626,37.4803,37.4448,37.4448,128171.0
2020-09-21 13:20:00,42.15,42.18,42.14,42.18,43526.0,37.4537,37.4803,37.4448,37.4803,43526.0
2020-09-21 13:25:00,42.18,42.18,42.17,42.18,66094.0,37.4803,37.4803,37.4714,37.4803,66094.0
2020-09-21 13:30:00,42.18,42.22,42.17,42.22,95450.0,37.4803,37.5159,37.4714,37.5159,95450.0
2020-09-21 13:35:00,42.22,42.23,42.2,42.22,112196.0,37.5159,37.5248,37.4981,37.5159,112196.0
2020-09-21 13:40:00,42.22,42.23,42.19,42.2,63660.0,37.5159,37.5248,37.4892,37.4981,63660.0
2020-09-21 13:45:00,42.19,42.22,42.19,42.22,143271.0,37.4892,37.5159,37.4892,37.5159,143271.0
2020-09-21 13:50:00,42.22,42.24,42.21,42.21,96539.0,37.5159,37.5336,37.507,37.507,96539.0
2020-09-21 13:55:00,42.21,42.24,42.2,42.23,80016.0,37.507,37.5336,37.4981,37.5248,80016.0
2020-09-21 14:00:00,42.22,42.25,42.21,42.25,86353.0,37.5159,37.5425,37.507,37.5425,86353.0
2020-09-21 14:05:00,42.24,42.24,42.19,42.21,163031.0,37.5336,37.5336,37.4892,37.507,163031.0
2020-09-21 14:10:00,42.21,42.22,42.19,42.2,116083.0,37.507,37.5159,37.4892,37.4981,116083.0
2020-09-21 14:15:00,42.2,42.23,42.19,42.21,88310.0,37.4981,37.5248,37.4892,37.507,88310.0
2020-09-21 14:20:00,42.21,42.24,42.2,42.23,67461.0,37.507,37.5336,37.4981,37.5248,67461.0
2020-09-21 14:25:00,42.23,42.25,42.22,42.25,103949.0,37.5248,37.5425,37.5159,37.5425,103949.0
2020-09-21 14:30:00,42.25,42.25,42.2,42.21,96128.0,37.5425,37.5425,37.4981,37.507,96128.0
2020-09-21 14:35:00,42.21,42.21,42.19,42.2,77901.0,37.507,37.507,37.4892,37.4981,77901.0
2020-09-21 14:40:00,42.2,42.21,42.18,42.19,78686.0,37.4981,37.507,37.4803,37.4892,78686.0
2020-09-21 14:45:00,42.19,42.2,42.17,42.19,72728.0,37.4892,37.4981,37.4714,37.4892,72728.0
2020-09-21 14:50:00,42.2,42.22,42.19,42.22,86327.0,37.4981,37.5159,37.4892,37.5159,86327.0
2020-09-21 14:55:00,42.22,42.24,42.21,42.22,110150.0,37.5159,37.5336,37.507,37.5159,110150.0
2020-09-21 15:00:00,42.22,42.26,42.21,42.25,86298.0,37.5159,37.5514,37.507,37.5425,86298.0
2020-09-21 15:05:00,42.25,42.26,42.24,42.26,65327.0,37.5425,37.5514,37.5336,37.5514,65327.0
2020-09-21 15:10:00,42.26,42.29,42.26,42.27,189851.0,37.5514,37.5781,37.5514,37.5603,189851.0
2020-09-21 15:15:00,42.27,42.31,42.26,42.29,230556.0,37.5603,37.5958,37.5514,37.5781,230556.0
2020-09-21 15:20:00,42.29,42.33,42.26,42.32,194572.0,37.5781,37.6136,37.5514,37.6047,194572.0
2020-09-21 15:25:00,42.32,42.32,42.31,42.31,103093.0,37.6047,37.6047,37.5958,37.5958,103093.0
2020-09-21 15:30:00,42.32,42.33,42.28,42.3,224586.0,37.6047,37.6136,37.5692,37.587,224586.0
2020-09-21 15:35:00,42.3,42.35,42.3,42.33,157829.0,37.587,37.6314,37.587,37.6136,157829.0
2020-09-21 15:40:00,42.33,42.35,42.31,42.34,209082.0,37.6136,37.6314,37.5958,37.6225,209082.0
2020-09-21 15:45:00,42.34,42.37,42.33,42.34,300982.0,37.6225,37.6492,37.6136,37.6225,300982.0
2020-09-21 15:50:00,42.34,42.4,42.34,42.38,1732649.0,37.6225,37.6758,37.6225,37.658,1732649.0
2020-09-21 15:55:00,42.38,42.45,42.37,42.44,1657851.0,37.658,37.7202,37.6492,37.7114,1657851.0
2020-09-22 09:30:00,42.28,42.28,42.16,42.2,576917.0,37.5692,37.5692,37.4626,37.4981,576917.0
2020-09-22 09:35:00,42.2,42.21,42.16,42.2,228698.0,37.4981,37.507,37.4626,37.4981,228698.0
2020-09-22 09:40:00,42.2,42.21,42.1,42.11,150459.0,37.4981,37.507,37.4092,37.4181,150459.0
2020-09-22 09:45:00,42.11,42.12,42.03,42.04,225066.0,37.4181,37.427,37.347,37.3559,225066.0
2020-09-22 09:50:00,42.04,42.05,42.0,42.04,196060.0,37.3559,37.3648,37.3204,37.3559,196060.0
2020-09-22 09:55:00,42.03,42.06,42.01,42.05,157585.0,37.347,37.3737,37.3293,37.3648,157585.0
2020-09-22 10:00:00,42.05,42.08,42.02,42.08,177982.0,37.3648,37.3915,37.3382,37.3915,177982.0
2020-09-22 10:05:00,42.08,42.09,42.04,42.08,95519.0,37.3915,37.4004,37.3559,37.3915,95519.0
2020-09-22 10:10:00,42.09,42.15,42.07,42.15,479140.0,37.4004,37.4537,37.3826,37.4537,479140.0
2020-09-22 10:15:00,42.14,42.16,42.11,42.14,155841.0,37.4448,37.4626,37.4181,37.4448,155841.0
2020-09-22 10:20:00,42.14,42.15,42.07,42.07,109354.0,37.4448,37.4537,37.3826,37.3826,109354.0
2020-09-22 10:25:00,42.08,42.13,42.07,42.13,184905.0,37.3915,37.4359,37.3826,37.4359,184905.0
2020-09-22 10:30:00,42.14,42.17,42.1,42.12,168776.0,37.4448,37.4714,37.4092,37.427,168776.0
2020-09-22 10:35:00,42.12,42.14,42.07,42.07,104165.0,37.427,37.4448,37.3826,37.3826,104165.0
2020-09-22 10:40:00,42.07,42.08,42.01,42.02,116460.0,37.3826,37.3915,37.3293,37.3382,116460.0
2020-09-22 10:45:00,42.02,42.02,41.95,41.96,115373.0,37.3382,37.3382,37.276,37.2848,115373.0
2020-09-22 10:50:00,41.96,42.02,41.95,42.01,53639.0,37.2848,37.3382,37.276,37.3293,53639.0
2020-09-22 10:55:00,42.01,42.01,41.91,41.92,134412.0,37.3293,37.3293,37.2404,37.2493,134412.0
2020-09-22 11:00:00,41.92,41.93,41.86,41.88,131678.0,37.2493,37.2582,37.196,37.2138,131678.0
2020-09-22 11:05:00,41.88,41.91,41.86,41.88,117080.0,37.2138,37.2404,37.196,37.2138,117080.0
2020-09-22 11:10:00,41.88,41.94,41.87,41.92,88076.0,37.2138,37.2671,37.2049,37.2493,88076.0
2020-09-22 11:15:00,41.92,41.96,41.92,41.95,87866.0,37.2493,37.2848,37.2493,37.276,87866.0
2020-09-22 11:20:00,41.95,41.96,41.92,41.93,120520.0,37.276,37.2848,37.2493,37.2582,120520.0
2020-09-22 11:25:00,41.93,41.94,41.9,41.91,90278.0,37.2582,37.2671,37.2315,37.2404,90278.0
2020-09-22 11:30:00,41.92,41.94,41.85,41.86,191979.0,37.2493,37.2671,37.1871,37.196,191979.0
2020-09-22 11:35:00,41.86,41.9,41.85,41.89,91474.0,37.196,37.2315,37.1871,37.2226,91474.0
2020-09-22 11:40:00,41.89,41.92,41.87,41.88,91891.0,37.2226,37.2493,37.2049,37.2138,91891.0
2020-09-22 11:45:00,41.88,41.94,41.88,41.92,102399.0,37.2138,37.2671,37.2138,37.2493,102399.0
2020-09-22 11:50:00,41.93,41.93,41.9,41.91,88083.0,37.2582,37.2582,37.2315,37.2404,88083.0
2020-09-22 11:55:00,41.91,41.96,41.91,41.95,84268.0,37.2404,37.2848,37.2404,37.276,84268.0
2020-09-22 12:00:00,41.95,41.98,41.95,41.98,129287.0,37.276,37.3026,37.276,37.3026,129287.0
2020-09-22 12:05:00,41.98,41.99,41.97,41.98,73218.0,37.3026,37.3115,37.2937,37.3026,73218.0
2020-09-22 12:10:00,41.98,42.0,41.97,42.0,94553.0,37.3026,37.3204,37.2937,37.3204,94553.0
2020-09-22 12:15:00,42.0,42.0,41.97,41.98,97631.0,37.3204,37.3204,37.2937,37.3026,97631.0
2020-09-22 12:20:00,41.98,41.99,41.97,41.99,51098.0,37.3026,37.3115,37.2937,37.3115,51098.0
2020-09-22 12:25:00,41.99,42.01,41.97,42.0,93644.0,37.3115,37.3293,37.2937,37.3204,93644.0
2020-09-22 12:30:00,42.01,42.02,42.0,42.0,49586.0,37.3293,37.3382,37.3204,37.3204,49586.0
2020-09-22 12:35:00,42.0,42.02,41.98,42.01,101286.0,37.3204,37.3382,37.3026,37.3293,101286.0
2020-09-22 12:40:00,42.01,42.01,41.98,41.99,116219.0,37.3293,37.3293,37.3026,37.3115,116219.0
2020-09-22 12:45:00,42.0,42.0,41.95,41.95,96826.0,37.3204,37.3204,37.276,37.276,96826.0
2020-09-22 12:50:00,41.95,41.96,41.93,41.93,59889.0,37.276,37.2848,37.2582,37.2582,59889.0
2020-09-22 12:55:00,41.93,41.94,41.9,41.91,135824.0,37.2582,37.2671,37.2315,37.2404,135824.0
2020-09-22 13:00:00,41.92,41.94,41.91,41.93,123020.0,37.2493,37.2671,37.2404,37.2582,123020.0
2020-09-22 13:05:00,41.93,41.95,41.92,41.95,222154.0,37.2582,37.276,37.2493,37.276,222154.0
2020-09-22 13:10:00,41.94,41.97,41.94,41.95,150424.0,37.2671,37.2937,37.2671,37.276,150424.0
2020-09-22 13:15:00,41.95,41.97,41.94,41.97,161341.0,37.276,37.2937,37.2671,37.2937,161341.0
2020-09-22 13:20:00,41.97,41.98,41.96,41.97,103009.0,37.2937,37.3026,37.2848,37.2937,103009.0
2020-09-22 13:25:00,41.98,41.99,41.97,41.98,101018.0,37.3026,37.3115,37.2937,37.3026,101018.0
2020-09-22 13:30:00,41.98,41.99,41.98,41.98,123090.0,37.3026,37.3115,37.3026,37.3026,123090.0
2020-09-22 13:35:00,41.98,41.99,41.97,41.98,120335.0,37.3026,37.3115,37.2937,37.3026,120335.0
2020-09-22 13:40:00,41.98,41.99,41.97,41.98,71015.0,37.3026,37.3115,37.2937,37.3026,71015.0
2020-09-22 13:45:00,41.99,42.0,41.98,42.0,101521.0,37.3115,37.3204,37.3026,37.3204,101521.0
2020-09-22 13:50:00,41.99,42.0,41.99,42.0,96573.0,37.3115,37.3204,37.3115,37.3204,96573.0
2020-09-22 13:55:00,41.99,42.01,41.99,42.0,118992.0,37.3115,37.3293,37.3115,37.3204,118992.0
2020-09-22 14:00:00,42.0,42.05,41.99,42.04,147092.0,37.3204,37.3648,37.3115,37.3559,147092.0
2020-09-22 14:05:00,42.04,42.05,42.03,42.03,99510.0,37.3559,37.3648,37.347,37.347,99510.0
2020-09-22 14:10:00,42.03,42.05,42.02,42.05,176005.0,37.347,37.3648,37.3382,37.3648,176005.0
2020-09-22 14:15:00,42.04,42.06,42.04,42.05,138634.0,37.3559,37.3737,37.3559,37.3648,138634.0
2020-09-22 14:20:00,42.05,42.05,42.0,42.01,172521.0,37.3648,37.3648,37.3204,37.3293,172521.0
2020-09-22 14:25:00,42.01,42.04,42.01,42.04,83191.0,37.3293,37.3559,37.3293,37.3559,83191.0
2020-09-22 14:30:00,42.04,42.05,42.0,42.0,127366.0,37.3559,37.3648,37.3204,37.3204,127366.0
2020-09-22 14:35:00,42.0,42.02,41.99,42.02,64803.0,37.3204,37.3382,37.3115,37.3382,64803.0
2020-09-22 14:40:00,42.01,42.04,42.01,42.02,241463.0,37.3293,37.3559,37.3293,37.3382,241463.0
2020-09-22 14:45:00,42.02,42.02,41.98,41.99,71654.0,37.3382,37.3382,37.3026,37.3115,71654.0
2020-09-22 14:50:00,42.0,42.01,41.98,41.99,136972.0,37.3204,37.3293,37.3026,37.3115,136972.0
2020-09-22 14:55:00,41.98,42.0,41.96,41.98,122915.0,37.3026,37.3204,37.2848,37.3026,122915.0
2020-09-22 15:00:00,41.98,41.99,41.95,41.98,128973.0,37.3026,37.3115,37.276,37.3026,128973.0
2020-09-22 15:05:00,41.98,42.01,41.98,42.01,58548.0,37.3026,37.3293,37.3026,37.3293,58548.0
2020-09-22 15:10:00,42.0,42.01,41.98,41.98,93781.0,37.3204,37.3293,37.3026,37.3026,93781.0
2020-09-22 15:15:00,41.98,42.0,41.97,42.0,85527.0,37.3026,37.3204,37.2937,37.3204,85527.0
2020-09-22 15:20:00,42.0,42.02,41.99,42.01,120697.0,37.3204,37.3382,37.3115,37.3293,120697.0
2020-09-22 15:25:00,42.02,42.06,42.02,42.05,99045.0,37.3382,37.3737,37.3382,37.3648,99045.0
2020-09-22 15:30:00,42.05,42.06,42.02,42.05,275138.0,37.3648,37.3737,37.3382,37.3648,275138.0
2020-09-22 15:35:00,42.05,42.08,42.05,42.07,156493.0,37.3648,37.3915,37.3648,37.3826,156493.0
2020-09-22 15:40:00,42.07,42.09,42.06,42.08,209494.0,37.3826,37.4004,37.3737,37.3915,209494.0
2020-09-22 15:45:00,42.09,42.14,42.08,42.12,592996.0,37.4004,37.4448,37.3915,37.427,592996.0
2020-09-22 15:50:00,42.11,42.13,42.08,42.13,571388.0,37.4181,37.4359,37.3915,37.4359,571388.0
2020-09-22 15:55:00,42.13,42.15,42.06,42.08,932869.0,37.4359,37.4537,37.3737,37.3915,932869.0
2020-09-23 09:30:00,42.0,42.0,41.95,42.0,404777.0,37.3204,37.3204,37.276,37.3204,404777.0
2020-09-23 09:35:00,42.0,42.04,41.97,41.99,447180.0,37.3204,37.3559,37.2937,37.3115,447180.0
2020-09-23 09:40:00,41.99,41.99,41.94,41.97,128669.0,37.3115,37.3115,37.2671,37.2937,128669.0
2020-09-23 09:45:00,41.97,41.98,41.93,41.97,279200.0,37.2937,37.3026,37.2582,37.2937,279200.0
2020-09-23 09:50:00,41.97,41.97,41.89,41.89,140513.0,37.2937,37.2937,37.2226,37.2226,140513.0
2020-09-23 09:55:00,41.9,41.92,41.88,41.9,82648.0,37.2315,37.2493,37.2138,37.2315,82648.0
2020-09-23 10:00:00,41.9,41.96,41.9,41.96,176466.0,37.2315,37.2848,37.2315,37.2848,176466.0
2020-09-23 10:05:00,41.95,41.96,41.9,41.9,152414.0,37.276,37.2848,37.2315,37.2315,152414.0
2020-09-23 10:10:00,41.9,41.93,41.89,41.93,76263.0,37.2315,37.2582,37.2226,37.2582,76263.0
2020-09-23 10:15:00,41.93,41.93,41.84,41.84,131440.0,37.2582,37.2582,37.1782,37.1782,131440.0
2020-09-23 10:20:00,41.84,41.85,41.8,41.82,88973.0,37.1782,37.1871,37.1427,37.1604,88973.0
2020-09-23 10:25:00,41.82,41.85,41.81,41.84,52905.0,37.1604,37.1871,37.1516,37.1782,52905.0
2020-09-23 10:30:00,41.84,41.85,41.81,41.82,68735.0,37.1782,37.1871,37.1516,37.1604,68735.0
2020-09-23 10:35:00,41.82,41.82,41.73,41.76,218480.0,37.1604,37.1604,37.0805,37.1071,218480.0
2020-09-23 10:40:00,41.76,41.82,41.75,41.8,125090.0,37.1071,37.1604,37.0982,37.1427,125090.0
2020-09-23 10:45:00,41.8,41.82,41.78,41.82,44113.0,37.1427,37.1604,37.1249,37.1604,44113.0
2020-09-23 10:50:00,41.82,41.82,41.77,41.8,48669.0,37.1604,37.1604,37.116,37.1427,48669.0
2020-09-23 10:55:00,41.81,41.83,41.76,41.79,70514.0,37.1516,37.1693,37.1071,37.1338,70514.0
2020-09-23 11:00:00,41.79,41.84,41.77,41.83,109785.0,37.1338,37.1782,37.116,37.1693,109785.0
2020-09-23 11:05:00,41.83,41.87,41.83,41.86,61804.0,37.1693,37.2049,37.1693,37.196,61804.0
2020-09-23 11:10:00,41.86,41.86,41.83,41.85,123491.0,37.196,37.196,37.1693,37.1871,123491.0
2020-09-23 11:15:00,41.85,41.88,41.83,41.84,180948.0,37.1871,37.2138,37.1693,37.1782,180948.0
2020-09-23 11:20:00,41.84,41.84,41.81,41.81,41407.0,37.1782,37.1782,37.1516,37.1516,41407.0
2020-09-23 11:25:00,41.81,41.82,41.77,41.78,177194.0,37.1516,37.1604,37.116,37.1249,177194.0
2020-09-23 11:30:00,41.78,41.79,41.75,41.76,64459.0,37.1249,37.1338,37.0982,37.1071,64459.0
2020-09-23 11:35:00,41.75,41.77,41.74,41.77,86318.0,37.0982,37.116,37.0894,37.116,86318.0
2020-09-23 11:40:00,41.77,41.78,41.74,41.74,65123.0,37.116,37.1249,37.0894,37.0894,65123.0
2020-09-23 11:45:00,41.74,41.76,41.71,41.74,667366.0,37.0894,37.1071,37.0627,37.0894,667366.0
2020-09-23 11:50:00,41.74,41.76,41.72,41.74,123325.0,37.0894,37.1071,37.0716,37.0894,123325.0
2020-09-23 11:55:00,41.74,41.75,41.72,41.74,388383.0,37.0894,37.0982,37.0716,37.0894,388383.0
2020-09-23 12:00:00,41.73,41.79,41.72,41.78,70540.0,37.0805,37.1338,37.0716,37.1249,70540.0
2020-09-23 12:05:00,41.78,41.8,41.77,41.8,135515.0,37.1249,37.1427,37.116,37.1427,135515.0
2020-09-23 12:10:00,41.8,41.81,41.78,41.79,225808.0,37.1427,37.1516,37.1249,37.1338,225808.0
2020-09-23 12:15:00,41.79,41.82,41.78,41.79,123442.0,37.1338,37.1604,37.1249,37.1338,123442.0
2020-09-23 12:20:00,41.79,41.8,41.77,41.8,199969.0,37.1338,37.1427,37.116,37.1427,199969.0
2020-09-23 12:25:00,41.8,41.84,41.79,41.82,146604.0,37.1427,37.1782,37.1338,37.1604,146604.0
2020-09-23 12:30:00,41.82,41.83,41.81,41.81,20162.0,37.1604,37.1693,37.1516,37.1516,20162.0
2020-09-23 12:35:00,41.82,41.85,41.8,41.84,75069.0,37.1604,37.1871,37.1427,37.1782,75069.0
2020-09-23 12:40:00,41.84,41.86,41.84,41.86,66626.0,37.1782,37.196,37.1782,37.196,66626.0
2020-09-23 12:45:00,41.86,41.86,41.85,41.86,29854.0,37.196,37.196,37.1871,37.196,29854.0
2020-09-23 12:50:00,41.86,41.86,41.85,41.85,43479.0,37.196,37.196,37.1871,37.1871,43479.0
2020-09-23 12:55:00,41.86,41.86,41.85,41.86,86194.0,37.196,37.196,37.1871,37.196,86194.0
2020-09-23 13:00:00,41.86,41.87,41.83,41.83,67176.0,37.196,37.2049,37.1693,37.1693,67176.0
2020-09-23 13:05:00,41.83,41.86,41.83,41.86,166882.0,37.1693,37.196,37.1693,37.196,166882.0
2020-09-23 13:10:00,41.86,41.87,41.85,41.86,58903.0,37.196,37.2049,37.1871,37.196,58903.0
2020-09-23 13:15:00,41.85,41.88,41.85,41.86,125239.0,37.1871,37.2138,37.1871,37.196,125239.0
2020-09-23 13:20:00,41.87,41.88,41.86,41.87,11224.0,37.2049,37.2138,37.196,37.2049,11224.0
2020-09-23 13:25:00,41.87,41.87,41.83,41.84,27490.0,37.2049,37.2049,37.1693,37.1782,27490.0
2020-09-23 13:30:00,41.83,41.85,41.82,41.84,22136.0,37.1693,37.1871,37.1604,37.1782,22136.0
2020-09-23 13:35:00,41.84,41.84,41.81,41.82,50688.0,37.1782,37.1782,37.1516,37.1604,50688.0
2020-09-23 13:40:00,41.82,41.83,41.81,41.81,50684.0,37.1604,37.1693,37.1516,37.1516,50684.0
2020-09-23 13:45:00,41.8,41.83,41.8,41.82,50238.0,37.1427,37.1693,37.1427,37.1604,50238.0
2020-09-23 13:50:00,41.82,41.83,41.79,41.8,58128.0,37.1604,37.1693,37.1338,37.1427,58128.0
2020-09-23 13:55:00,41.81,41.82,41.79,41.8,48944.0,37.1516,37.1604,37.1338,37.1427,48944.0
2020-09-23 14:00:00,41.79,41.79,41.74,41.75,45669.0,37.1338,37.1338,37.0894,37.0982,45669.0
2020-09-23 14:05:00,41.76,41.76,41.72,41.73,54713.0,37.1071,37.1071,37.0716,37.0805,54713.0
2020-09-23 14:10:00,41.73,41.75,41.72,41.75,94945.0,37.0805,37.0982,37.0716,37.0982,94945.0
2020-09-23 14:15:00,41.74,41.74,41.67,41.68,188945.0,37.0894,37.0894,37.0272,37.036,188945.0
2020-09-23 14:20:00,41.68,41.73,41.68,41.72,98629.0,37.036,37.0805,37.036,37.0716,98629.0
2020-09-23 14:25:00,41.72,41.75,41.71,41.73,163202.0,37.0716,37.0982,37.0627,37.0805,163202.0
2020-09-23 14:30:00,41.72,41.75,41.7,41.75,114852.0,37.0716,37.0982,37.0538,37.0982,114852.0
2020-09-23 14:35:00,41.75,41.75,41.72,41.73,72267.0,37.0982,37.0982,37.0716,37.0805,72267.0
2020-09-23 14:40:00,41.72,41.73,41.69,41.7,187016.0,37.0716,37.0805,37.0449,37.0538,187016.0
2020-09-23 14:45:00,41.7,41.7,41.68,41.68,43415.0,37.0538,37.0538,37.036,37.036,43415.0
2020-09-23 14:50:00,41.68,41.73,41.68,41.68,122735.0,37.036,37.0805,37.036,37.036,122735.0
2020-09-23 14:55:00,41.68,41.7,41.66,41.66,157151.0,37.036,37.0538,37.0183,37.0183,157151.0
2020-09-23 15:00:00,41.67,41.69,41.65,41.65,121705.0,37.0272,37.0449,37.0094,37.0094,121705.0
2020-09-23 15:05:00,41.65,41.69,41.64,41.69,101189.0,37.0094,37.0449,37.0005,37.0449,101189.0
2020-09-23 15:10:00,41.69,41.77,41.68,41.77,166727.0,37.0449,37.116,37.036,37.116,166727.0
2020-09-23 15:15:00,41.76,41.77,41.72,41.76,223821.0,37.1071,37.116,37.0716,37.1071,223821.0
2020-09-23 15:20:00,41.76,41.79,41.74,41.75,570735.0,37.1071,37.1338,37.0894,37.0982,570735.0
2020-09-23 15:25:00,41.75,41.78,41.72,41.77,210507.0,37.0982,37.1249,37.0716,37.116,210507.0
2020-09-23 15:30:00,41.77,41.78,41.74,41.74,292721.0,37.116,37.1249,37.0894,37.0894,292721.0
2020-09-23 15:35:00,41.74,41.74,41.71,41.73,255189.0,37.0894,37.0894,37.0627,37.0805,255189.0
2020-09-23 15:40:00,41.73,41.76,41.72,41.73,197920.0,37.0805,37.1071,37.0716,37.0805,197920.0
2020-09-23 15:45:00,41.73,41.73,41.69,41.7,373097.0,37.0805,37.0805,37.0449,37.0538,373097.0
2020-09-23 15:50:00,41.69,41.7,41.66,41.68,890057.0,37.0449,37.0538,37.0183,37.036,890057.0
2020-09-23 15:55:00,41.68,41.69,41.61,41.63,2225549.0,37.036,37.0449,36.9738,36.9916,2225549.0
2020-09-24 09:30:00,40.96,41.02,40.9,40.94,499522.0,36.3963,36.4496,36.3429,36.3785,499522.0
2020-09-24 09:35:00,40.95,40.99,40.9,40.92,689904.0,36.3874,36.4229,36.3429,36.3607,689904.0
2020-09-24 09:40:00,40.91,40.97,40.9,40.96,95992.0,36.3518,36.4051,36.3429,36.3963,95992.0
2020-09-24 09:45:00,40.96,41.06,40.93,41.04,332026.0,36.3963,36.4851,36.3696,36.4673,332026.0
2020-09-24 09:50:00,41.03,41.08,41.01,41.05,215133.0,36.4585,36.5029,36.4407,36.4762,215133.0
2020-09-24 09:55:00,41.05,41.06,40.98,41.02,109908.0,36.4762,36.4851,36.414,36.4496,109908.0
2020-09-24 10:00:00,41.02,41.11,41.02,41.1,230233.0,36.4496,36.5295,36.4496,36.5207,230233.0
2020-09-24 10:05:00,41.11,41.16,41.09,41.12,176861.0,36.5295,36.574,36.5118,36.5384,176861.0
2020-09-24 10:10:00,41.12,41.12,41.04,41.05,290562.0,36.5384,36.5384,36.4673,36.4762,290562.0
2020-09-24 10:15:00,41.05,41.1,41.05,41.08,150918.0,36.4762,36.5207,36.4762,36.5029,150918.0
2020-09-24 10:20:00,41.08,41.08,41.02,41.02,345868.0,36.5029,36.5029,36.4496,36.4496,345868.0
2020-09-24 10:25:00,41.02,41.04,41.0,41.02,155112.0,36.4496,36.4673,36.4318,36.4496,155112.0
2020-09-24 10:30:00,41.02,41.02,40.94,40.96,196346.0,36.4496,36.4496,36.3785,36.3963,196346.0
2020-09-24 10:35:00,40.96,40.97,40.92,40.92,150262.0,36.3963,36.4051,36.3607,36.3607,150262.0
2020-09-24 10:40:00,40.92,40.98,40.91,40.93,143265.0,36.3607,36.414,36.3518,36.3696,143265.0
2020-09-24 10:45:00,40.93,41.0,40.92,40.98,202590.0,36.3696,36.4318,36.3607,36.414,202590.0
2020-09-24 10:50:00,40.97,41.01,40.93,40.98,191605.0,36.4051,36.4407,36.3696,36.414,191605.0
2020-09-24 10:55:00,40.98,41.02,40.95,41.01,164905.0,36.414,36.4496,36.3874,36.4407,164905.0
2020-09-24 11:00:00,41.01,41.01,40.97,40.98,144672.0,36.4407,36.4407,36.4051,36.414,144672.0
2020-09-24 11:05:00,40.99,41.02,40.93,40.96,351862.0,36.4229,36.4496,36.3696,36.3963,351862.0
2020-09-24 11:10:00,40.96,41.04,40.95,41.03,232927.0,36.3963,36.4673,36.3874,36.4585,232927.0
2020-09-24 11:15:00,41.04,41.04,40.97,40.98,284166.0,36.4673,36.4673,36.4051,36.414,284166.0
2020-09-24 11:20:00,40.98,41.05,40.97,41.04,291334.0,36.414,36.4762,36.4051,36.4673,291334.0
2020-09-24 11:25:00,41.05,41.06,41.03,41.04,409152.0,36.4762,36.4851,36.4585,36.4673,409152.0
2020-09-24 11:30:00,41.05,41.1,41.04,41.09,303882.0,36.4762,36.5207,36.4673,36.5118,303882.0
2020-09-24 11:35:00,41.09,41.12,41.08,41.12,182740.0,36.5118,36.5384,36.5029,36.5384,182740.0
2020-09-24 11:40:00,41.12,41.13,41.08,41.09,117360.0,36.5384,36.5473,36.5029,36.5118,117360.0
2020-09-24 11:45:00,41.09,41.1,41.05,41.07,88560.0,36.5118,36.5207,36.4762,36.494,88560.0
2020-09-24 11:50:00,41.07,41.1,41.06,41.07,102937.0,36.494,36.5207,36.4851,36.494,102937.0
2020-09-24 11:55:00,41.07,41.12,41.06,41.11,123982.0,36.494,36.5384,36.4851,36.5295,123982.0
2020-09-24 12:00:00,41.11,41.14,41.1,41.13,134261.0,36.5295,36.5562,36.5207,36.5473,134261.0
2020-09-24 12:05:00,41.13,41.15,41.11,41.13,144405.0,36.5473,36.5651,36.5295,36.5473,144405.0
2020-09-24 12:10:00,41.13,41.14,41.09,41.1,116818.0,36.5473,36.5562,36.5118,36.5207,116818.0
2020-09-24 12:15:00,41.1,41.12,41.07,41.07,74372.0,36.5207,36.5384,36.494,36.494,74372.0
2020-09-24 12:20:00,41.08,41.09,41.05,41.07,113515.0,36.5029,36.5118,36.4762,36.494,113515.0
2020-09-24 12:25:00,41.07,41.12,41.07,41.08,141185.0,36.494,36.5384,36.494,36.5029,141185.0
2020-09-24 12:30:00,41.09,41.09,41.06,41.06,105205.0,36.5118,36.5118,36.4851,36.4851,105205.0
2020-09-24 12:35:00,41.07,41.08,41.05,41.07,114425.0,36.494,36.5029,36.4762,36.494,114425.0
2020-09-24 12:40:00,41.06,41.11,41.05,41.11,132872.0,36.4851,36.5295,36.4762,36.5295,132872.0
2020-09-24 12:45:00,41.11,41.14,41.1,41.14,88639.0,36.5295,36.5562,36.5207,36.5562,88639.0
2020-09-24 12:50:00,41.14,41.17,41.12,41.15,142738.0,36.5562,36.5829,36.5384,36.5651,142738.0
2020-09-24 12:55:00,41.15,41.18,41.14,41.16,94007.0,36.5651,36.5917,36.5562,36.574,94007.0
2020-09-24 13:00:00,41.17,41.18,41.16,41.18,228786.0,36.5829,36.5917,36.574,36.5917,228786.0
2020-09-24 13:05:00,41.18,41.2,41.16,41.19,198613.0,36.5917,36.6095,36.574,36.6006,198613.0
2020-09-24 13:10:00,41.19,41.27,41.19,41.26,594418.0,36.6006,36.6717,36.6006,36.6628,594418.0
2020-09-24 13:15:00,41.27,41.31,41.26,41.27,340936.0,36.6717,36.7073,36.6628,36.6717,340936.0
2020-09-24 13:20:00,41.27,41.28,41.26,41.26,76591.0,36.6717,36.6806,36.6628,36.6628,76591.0
2020-09-24 13:25:00,41.26,41.26,41.24,41.26,70262.0,36.6628,36.6628,36.6451,36.6628,70262.0
2020-09-24 13:30:00,41.26,41.28,41.25,41.27,121702.0,36.6628,36.6806,36.6539,36.6717,121702.0
2020-09-24 13:35:00,41.27,41.27,41.23,41.25,98433.0,36.6717,36.6717,36.6362,36.6539,98433.0
2020-09-24 13:40:00,41.26,41.3,41.26,41.3,81939.0,36.6628,36.6984,36.6628,36.6984,81939.0
2020-09-24 13:45:00,41.3,41.31,41.28,41.29,85425.0,36.6984,36.7073,36.6806,36.6895,85425.0
2020-09-24 13:50:00,41.28,41.3,41.26,41.27,363027.0,36.6806,36.6984,36.6628,36.6717,363027.0
2020-09-24 13:55:00,41.27,41.28,41.23,41.25,134314.0,36.6717,36.6806,36.6362,36.6539,134314.0
2020-09-24 14:00:00,41.25,41.27,41.22,41.23,129180.0,36.6539,36.6717,36.6273,36.6362,129180.0
2020-09-24 14:05:00,41.23,41.26,41.21,41.25,106625.0,36.6362,36.6628,36.6184,36.6539,106625.0
2020-09-24 14:10:00,41.25,41.26,41.23,41.25,121604.0,36.6539,36.6628,36.6362,36.6539,121604.0
2020-09-24 14:15:00,41.25,41.28,41.19,41.2,117050.0,36.6539,36.6806,36.6006,36.6095,117050.0
2020-09-24 14:20:00,41.2,41.21,41.18,41.19,88986.0,36.6095,36.6184,36.5917,36.6006,88986.0
2020-09-24 14:25:00,41.2,41.23,41.18,41.2,76680.0,36.6095,36.6362,36.5917,36.6095,76680.0
2020-09-24 14:30:00,41.2,41.24,41.19,41.23,100238.0,36.6095,36.6451,36.6006,36.6362,100238.0
2020-09-24 14:35:00,41.23,41.23,41.2,41.23,93077.0,36.6362,36.6362,36.6095,36.6362,93077.0
2020-09-24 14:40:00,41.23,41.26,41.22,41.24,63956.0,36.6362,36.6628,36.6273,36.6451,63956.0
2020-09-24 14:45:00,41.24,41.24,41.18,41.18,154844.0,36.6451,36.6451,36.5917,36.5917,154844.0
2020-09-24 14:50:00,41.18,41.2,41.16,41.17,124147.0,36.5917,36.6095,36.574,36.5829,124147.0
2020-09-24 14:55:00,41.17,41.18,41.15,41.16,129941.0,36.5829,36.5917,36.5651,36.574,129941.0
2020-09-24 15:00:00,41.16,41.19,41.15,41.18,122491.0,36.574,36.6006,36.5651,36.5917,122491.0
2020-09-24 15:05:00,41.18,41.23,41.18,41.22,162374.0,36.5917,36.6362,36.5917,36.6273,162374.0
2020-09-24 15:10:00,41.21,41.23,41.19,41.23,134626.0,36.6184,36.6362,36.6006,36.6362,134626.0
2020-09-24 15:15:00,41.22,41.23,41.18,41.18,210705.0,36.6273,36.6362,36.5917,36.5917,210705.0
2020-09-24 15:20:00,41.19,41.19,41.09,41.09,235344.0,36.6006,36.6006,36.5118,36.5118,235344.0
2020-09-24 15:25:00,41.09,41.12,41.07,41.09,207633.0,36.5118,36.5384,36.494,36.5118,207633.0
2020-09-24 15:30:00,41.09,41.11,41.06,41.09,418786.0,36.5118,36.5295,36.4851,36.5118,418786.0
2020-09-24 15:35:00,41.08,41.17,41.07,41.16,182735.0,36.5029,36.5829,36.494,36.574,182735.0
2020-09-24 15:40:00,41.16,41.17,41.15,41.16,182858.0,36.574,36.5829,36.5651,36.574,182858.0
2020-09-24 15:45:00,41.16,41.21,41.15,41.16,560054.0,36.574,36.6184,36.5651,36.574,560054.0
2020-09-24 15:50:00,41.16,41.21,41.13,41.21,940278.0,36.574,36.6184,36.5473,36.6184,940278.0
2020-09-24 15:55:00,41.21,41.21,41.1,41.12,1899409.0,36.6184,36.6184,36.5207,36.5384,1899409.0
2020-09-25 09:30:00,40.45,40.48,40.33,40.38,818394.0,35.9431,35.9697,35.8365,35.8809,818394.0
2020-09-25 09:35:00,40.37,40.43,40.35,40.4,424782.0,35.872,35.9253,35.8542,35.8987,424782.0
2020-09-25 09:40:00,40.4,40.46,40.39,40.42,827641.0,35.8987,35.952,35.8898,35.9164,827641.0
2020-09-25 09:45:00,40.42,40.43,40.34,40.38,189678.0,35.9164,35.9253,35.8453,35.8809,189678.0
2020-09-25 09:50:00,40.38,40.43,40.34,40.39,268084.0,35.8809,35.9253,35.8453,35.8898,268084.0
2020-09-25 09:55:00,40.39,40.43,40.35,40.42,233186.0,35.8898,35.9253,35.8542,35.9164,233186.0
2020-09-25 10:00:00,40.42,40.43,40.36,40.38,270967.0,35.9164,35.9253,35.8631,35.8809,270967.0
2020-09-25 10:05:00,40.38,40.38,40.29,40.3,235162.0,35.8809,35.8809,35.8009,35.8098,235162.0
2020-09-25 10:10:00,40.31,40.31,40.22,40.26,251845.0,35.8187,35.8187,35.7387,35.7743,251845.0
2020-09-25 10:15:00,40.26,40.32,40.23,40.32,355678.0,35.7743,35.8276,35.7476,35.8276,355678.0
2020-09-25 10:20:00,40.32,40.39,40.3,40.37,491657.0,35.8276,35.8898,35.8098,35.872,491657.0
2020-09-25 10:25:00,40.37,40.41,40.36,40.41,306893.0,35.872,35.9075,35.8631,35.9075,306893.0
2020-09-25 10:30:00,40.41,40.42,40.37,40.41,600274.0,35.9075,35.9164,35.872,35.9075,600274.0
2020-09-25 10:35:00,40.41,40.45,40.39,40.45,504077.0,35.9075,35.9431,35.8898,35.9431,504077.0
2020-09-25 10:40:00,40.45,40.48,40.38,40.41,331242.0,35.9431,35.9697,35.8809,35.9075,331242.0
2020-09-25 10:45:00,40.42,40.43,40.39,40.41,113316.0,35.9164,35.9253,35.8898,35.9075,113316.0
2020-09-25 10:50:00,40.41,40.46,40.4,40.44,105939.0,35.9075,35.952,35.8987,35.9342,105939.0
2020-09-25 10:55:00,40.43,40.44,40.37,40.38,201944.0,35.9253,35.9342,35.872,35.8809,201944.0
2020-09-25 11:00:00,40.39,40.41,40.35,40.36,106501.0,35.8898,35.9075,35.8542,35.8631,106501.0
2020-09-25 11:05:00,40.36,40.37,40.33,40.33,115347.0,35.8631,35.872,35.8365,35.8365,115347.0
2020-09-25 11:10:00,40.33,40.39,40.32,40.38,210182.0,35.8365,35.8898,35.8276,35.8809,210182.0
2020-09-25 11:15:00,40.38,40.47,40.38,40.47,748949.0,35.8809,35.9609,35.8809,35.9609,748949.0
2020-09-25 11:20:00,40.46,40.49,40.46,40.48,202141.0,35.952,35.9786,35.952,35.9697,202141.0
2020-09-25 11:25:00,40.48,40.5,40.45,40.47,180947.0,35.9697,35.9875,35.9431,35.9609,180947.0
2020-09-25 11:30:00,40.47,40.49,40.44,40.48,124614.0,35.9609,35.9786,35.9342,35.9697,124614.0
2020-09-25 11:35:00,40.49,40.5,40.45,40.46,68280.0,35.9786,35.9875,35.9431,35.952,68280.0
2020-09-25 11:40:00,40.46,40.47,40.41,40.42,118237.0,35.952,35.9609,35.9075,35.9164,118237.0
2020-09-25 11:45:00,40.42,40.43,40.4,40.41,98435.0,35.9164,35.9253,35.8987,35.9075,98435.0
2020-09-25 11:50:00,40.41,40.42,40.39,40.41,213686.0,35.9075,35.9164,35.8898,35.9075,213686.0
2020-09-25 11:55:00,40.41,40.42,40.39,40.4,105857.0,35.9075,35.9164,35.8898,35.8987,105857.0
2020-09-25 12:00:00,40.4,40.44,40.39,40.43,124475.0,35.8987,35.9342,35.8898,35.9253,124475.0
2020-09-25 12:05:00,40.44,40.48,40.43,40.48,119269.0,35.9342,35.9697,35.9253,35.9697,119269.0
2020-09-25 12:10:00,40.48,40.49,40.47,40.49,132756.0,35.9697,35.9786,35.9609,35.9786,132756.0
2020-09-25 12:15:00,40.49,40.5,40.44,40.46,103531.0,35.9786,35.9875,35.9342,35.952,103531.0
2020-09-25 12:20:00,40.46,40.47,40.44,40.47,61949.0,35.952,35.9609,35.9342,35.9609,61949.0
2020-09-25 12:25:00,40.47,40.47,40.43,40.45,80044.0,35.9609,35.9609,35.9253,35.9431,80044.0
2020-09-25 12:30:00,40.45,40.45,40.42,40.43,124523.0,35.9431,35.9431,35.9164,35.9253,124523.0
2020-09-25 12:35:00,40.43,40.44,40.42,40.44,45863.0,35.9253,35.9342,35.9164,35.9342,45863.0
2020-09-25 12:40:00,40.44,40.46,40.43,40.45,37927.0,35.9342,35.952,35.9253,35.9431,37927.0
2020-09-25 12:45:00,40.44,40.45,40.41,40.41,56699.0,35.9342,35.9431,35.9075,35.9075,56699.0
2020-09-25 12:50:00,40.41,40.43,40.41,40.43,46255.0,35.9075,35.9253,35.9075,35.9253,46255.0
2020-09-25 12:55:00,40.43,40.48,40.42,40.48,246527.0,35.9253,35.9697,35.9164,35.9697,246527.0
2020-09-25 13:00:00,40.47,40.51,40.45,40.49,206969.0,35.9609,35.9964,35.9431,35.9786,206969.0
2020-09-25 13:05:00,40.49,40.5,40.47,40.47,54655.0,35.9786,35.9875,35.9609,35.9609,54655.0
2020-09-25 13:10:00,40.48,40.49,40.46,40.48,64479.0,35.9697,35.9786,35.952,35.9697,64479.0
2020-09-25 13:15:00,40.48,40.5,40.46,40.47,56403.0,35.9697,35.9875,35.952,35.9609,56403.0
2020-09-25 13:20:00,40.47,40.48,40.45,40.47,35782.0,35.9609,35.9697,35.9431,35.9609,35782.0
2020-09-25 13:25:00,40.47,40.47,40.45,40.46,62417.0,35.9609,35.9609,35.9431,35.952,62417.0
2020-09-25 13:30:00,40.46,40.48,40.45,40.46,61183.0,35.952,35.9697,35.9431,35.952,61183.0
2020-09-25 13:35:00,40.46,40.46,40.44,40.45,40952.0,35.952,35.952,35.9342,35.9431,40952.0
2020-09-25 13:40:00,40.45,40.5,40.44,40.49,160288.0,35.9431,35.9875,35.9342,35.9786,160288.0
2020-09-25 13:45:00,40.49,40.51,40.49,40.5,114835.0,35.9786,35.9964,35.9786,35.9875,114835.0
2020-09-25 13:50:00,40.5,40.52,40.49,40.52,77326.0,35.9875,36.0053,35.9786,36.0053,77326.0
2020-09-25 13:55:00,40.52,40.52,40.49,40.5,59114.0,36.0053,36.0053,35.9786,35.9875,59114.0
2020-09-25 14:00:00,40.5,40.51,40.5,40.51,33000.0,35.9875,35.9964,35.9875,35.9964,33000.0
2020-09-25 14:05:00,40.51,40.53,40.5,40.52,48413.0,35.9964,36.0142,35.9875,36.0053,48413.0
2020-09-25 14:10:00,40.52,40.53,40.51,40.51,110501.0,36.0053,36.0142,35.9964,35.9964,110501.0
2020-09-25 14:15:00,40.52,40.55,40.51,40.55,151071.0,36.0053,36.0319,35.9964,36.0319,151071.0
2020-09-25 14:20:00,40.54,40.55,40.53,40.54,199423.0,36.0231,36.0319,36.0142,36.0231,199423.0
2020-09-25 14:25:00,40.54,40.54,40.52,40.54,77616.0,36.0231,36.0231,36.0053,36.0231,77616.0
2020-09-25 14:30:00,40.54,40.54,40.51,40.52,108417.0,36.0231,36.0231,35.9964,36.0053,108417.0
2020-09-25 14:35:00,40.52,40.52,40.51,40.51,113073.0,36.0053,36.0053,35.9964,35.9964,113073.0
2020-09-25 14:40:00,40.51,40.52,40.49,40.51,304758.0,35.9964,36.0053,35.9786,35.9964,304758.0
2020-09-25 14:45:00,40.51,40.53,40.51,40.51,145947.0,35.9964,36.0142,35.9964,35.9964,145947.0
2020-09-25 14:50:00,40.52,40.54,40.51,40.54,182541.0,36.0053,36.0231,35.9964,36.0231,182541.0
2020-09-25 14:55:00,40.54,40.54,40.53,40.53,110824.0,36.0231,36.0231,36.0142,36.0142,110824.0
2020-09-25 15:00:00,40.53,40.56,40.52,40.55,155413.0,36.0142,36.0408,36.0053,36.0319,155413.0
2020-09-25 15:05:00,40.55,40.65,40.55,40.64,655358.0,36.0319,36.1208,36.0319,36.1119,655358.0
2020-09-25 15:10:00,40.64,40.67,40.63,40.64,340969.0,36.1119,36.1386,36.103,36.1119,340969.0
2020-09-25 15:15:00,40.64,40.67,40.63,40.66,140303.0,36.1119,36.1386,36.103,36.1297,140303.0
2020-09-25 15:20:00,40.66,40.67,40.64,40.65,258601.0,36.1297,36.1386,36.1119,36.1208,258601.0
2020-09-25 15:25:00,40.65,40.66,40.64,40.66,224153.0,36.1208,36.1297,36.1119,36.1297,224153.0
2020-09-25 15:30:00,40.66,40.69,40.64,40.66,713306.0,36.1297,36.1563,36.1119,36.1297,713306.0
2020-09-25 15:35:00,40.66,40.69,40.64,40.66,956953.0,36.1297,36.1563,36.1119,36.1297,956953.0
2020-09-25 15:40:00,40.66,40.68,40.64,40.67,295205.0,36.1297,36.1475,36.1119,36.1386,295205.0
2020-09-25 15:45:00,40.68,40.72,40.67,40.71,512124.0,36.1475,36.183,36.1386,36.1741,512124.0
2020-09-25 15:50:00,40.71,40.74,40.69,40.7,977583.0,36.1741,36.2008,36.1563,36.1652,977583.0
2020-09-25 15:55:00,40.7,40.76,40.69,40.71,1906982.0,36.1652,36.2185,36.1563,36.1741,1906982.0
2020-09-28 09:30:00,41.32,41.33,41.27,41.33,171944.0,36.7161,36.725,36.6717,36.725,171944.0
2020-09-28 09:35:00,41.33,41.35,41.24,41.27,370640.0,36.725,36.7428,36.6451,36.6717,370640.0
2020-09-28 09:40:00,41.27,41.32,41.26,41.27,198608.0,36.6717,36.7161,36.6628,36.6717,198608.0
2020-09-28 09:45:00,41.27,41.29,41.24,41.25,448580.0,36.6717,36.6895,36.6451,36.6539,448580.0
2020-09-28 09:50:00,41.25,41.27,41.23,41.23,257867.0,36.6539,36.6717,36.6362,36.6362,257867.0
2020-09-28 09:55:00,41.22,41.27,41.22,41.27,210574.0,36.6273,36.6717,36.6273,36.6717,210574.0
2020-09-28 10:00:00,41.27,41.3,41.26,41.27,111608.0,36.6717,36.6984,36.6628,36.6717,111608.0
2020-09-28 10:05:00,41.27,41.28,41.23,41.24,103733.0,36.6717,36.6806,36.6362,36.6451,103733.0
2020-09-28 10:10:00,41.25,41.27,41.22,41.27,542019.0,36.6539,36.6717,36.6273,36.6717,542019.0
2020-09-28 10:15:00,41.27,41.27,41.24,41.26,501424.0,36.6717,36.6717,36.6451,36.6628,501424.0
2020-09-28 10:20:00,41.26,41.29,41.25,41.25,321271.0,36.6628,36.6895,36.6539,36.6539,321271.0
2020-09-28 10:25:00,41.25,41.27,41.25,41.26,96846.0,36.6539,36.6717,36.6539,36.6628,96846.0
2020-09-28 10:30:00,41.26,41.28,41.24,41.25,104564.0,36.6628,36.6806,36.6451,36.6539,104564.0
2020-09-28 10:35:00,41.25,41.26,41.19,41.21,403805.0,36.6539,36.6628,36.6006,36.6184,403805.0
2020-09-28 10:40:00,41.21,41.24,41.21,41.23,107712.0,36.6184,36.6451,36.6184,36.6362,107712.0
2020-09-28 10:45:00,41.23,41.23,41.19,41.22,292255.0,36.6362,36.6362,36.6006,36.6273,292255.0
2020-09-28 10:50:00,41.22,41.22,41.18,41.2,192347.0,36.6273,36.6273,36.5917,36.6095,192347.0
2020-09-28 10:55:00,41.19,41.21,41.18,41.21,349533.0,36.6006,36.6184,36.5917,36.6184,349533.0
2020-09-28 11:00:00,41.21,41.22,41.19,41.2,385620.0,36.6184,36.6273,36.6006,36.6095,385620.0
2020-09-28 11:05:00,41.19,41.22,41.19,41.21,703952.0,36.6006,36.6273,36.6006,36.6184,703952.0
2020-09-28 11:10:00,41.21,41.22,41.19,41.22,101105.0,36.6184,36.6273,36.6006,36.6273,101105.0
2020-09-28 11:15:00,41.22,41.24,41.21,41.23,59459.0,36.6273,36.6451,36.6184,36.6362,59459.0
2020-09-28 11:20:00,41.23,41.24,41.2,41.23,163918.0,36.6362,36.6451,36.6095,36.6362,163918.0
2020-09-28 11:25:00,41.24,41.24,41.2,41.23,46609.0,36.6451,36.6451,36.6095,36.6362,46609.0
2020-09-28 11:30:00,41.23,41.24,41.21,41.22,188050.0,36.6362,36.6451,36.6184,36.6273,188050.0
2020-09-28 11:35:00,41.21,41.24,41.21,41.23,136362.0,36.6184,36.6451,36.6184,36.6362,136362.0
2020-09-28 11:40:00,41.23,41.24,41.2,41.21,67205.0,36.6362,36.6451,36.6095,36.6184,67205.0
2020-09-28 11:45:00,41.21,41.21,41.19,41.21,77563.0,36.6184,36.6184,36.6006,36.6184,77563.0
2020-09-28 11:50:00,41.2,41.21,41.19,41.19,33091.0,36.6095,36.6184,36.6006,36.6006,33091.0
2020-09-28 11:55:00,41.2,41.2,41.17,41.19,132461.0,36.6095,36.6095,36.5829,36.6006,132461.0
2020-09-28 12:00:00,41.19,41.19,41.17,41.19,68632.0,36.6006,36.6006,36.5829,36.6006,68632.0
2020-09-28 12:05:00,41.18,41.19,41.16,41.17,24500.0,36.5917,36.6006,36.574,36.5829,24500.0
2020-09-28 12:10:00,41.17,41.21,41.17,41.21,155584.0,36.5829,36.6184,36.5829,36.6184,155584.0
2020-09-28 12:15:00,41.2,41.2,41.16,41.17,55905.0,36.6095,36.6095,36.574,36.5829,55905.0
2020-09-28 12:20:00,41.17,41.18,41.16,41.17,160204.0,36.5829,36.5917,36.574,36.5829,160204.0
2020-09-28 12:25:00,41.18,41.18,41.16,41.16,45563.0,36.5917,36.5917,36.574,36.574,45563.0
2020-09-28 12:30:00,41.17,41.17,41.15,41.16,93129.0,36.5829,36.5829,36.5651,36.574,93129.0
2020-09-28 12:35:00,41.16,41.19,41.16,41.19,92542.0,36.574,36.6006,36.574,36.6006,92542.0
2020-09-28 12:40:00,41.19,41.2,41.18,41.2,32772.0,36.6006,36.6095,36.5917,36.6095,32772.0
2020-09-28 12:45:00,41.2,41.21,41.19,41.2,25239.0,36.6095,36.6184,36.6006,36.6095,25239.0
2020-09-28 12:50:00,41.21,41.21,41.2,41.21,15638.0,36.6184,36.6184,36.6095,36.6184,15638.0
2020-09-28 12:55:00,41.21,41.23,41.21,41.23,52691.0,36.6184,36.6362,36.6184,36.6362,52691.0
2020-09-28 13:00:00,41.23,41.23,41.22,41.23,17066.0,36.6362,36.6362,36.6273,36.6362,17066.0
2020-09-28 13:05:00,41.22,41.23,41.21,41.23,41369.0,36.6273,36.6362,36.6184,36.6362,41369.0
2020-09-28 13:10:00,41.23,41.24,41.22,41.23,52373.0,36.6362,36.6451,36.6273,36.6362,52373.0
2020-09-28 13:15:00,41.24,41.25,41.23,41.23,55941.0,36.6451,36.6539,36.6362,36.6362,55941.0
2020-09-28 13:20:00,41.23,41.25,41.23,41.24,89732.0,36.6362,36.6539,36.6362,36.6451,89732.0
2020-09-28 13:25:00,41.25,41.26,41.24,41.25,269387.0,36.6539,36.6628,36.6451,36.6539,269387.0
2020-09-28 13:30:00,41.26,41.27,41.25,41.27,156530.0,36.6628,36.6717,36.6539,36.6717,156530.0
2020-09-28 13:35:00,41.27,41.27,41.26,41.27,19424.0,36.6717,36.6717,36.6628,36.6717,19424.0
2020-09-28 13:40:00,41.27,41.27,41.25,41.26,122001.0,36.6717,36.6717,36.6539,36.6628,122001.0
2020-09-28 13:45:00,41.26,41.27,41.25,41.27,129511.0,36.6628,36.6717,36.6539,36.6717,129511.0
2020-09-28 13:50:00,41.27,41.27,41.26,41.27,95684.0,36.6717,36.6717,36.6628,36.6717,95684.0
2020-09-28 13:55:00,41.27,41.27,41.26,41.27,11739.0,36.6717,36.6717,36.6628,36.6717,11739.0
2020-09-28 14:00:00,41.27,41.27,41.24,41.25,111178.0,36.6717,36.6717,36.6451,36.6539,111178.0
2020-09-28 14:05:00,41.25,41.26,41.24,41.26,95018.0,36.6539,36.6628,36.6451,36.6628,95018.0
2020-09-28 14:10:00,41.26,41.27,41.25,41.27,54864.0,36.6628,36.6717,36.6539,36.6717,54864.0
2020-09-28 14:15:00,41.27,41.28,41.26,41.27,122468.0,36.6717,36.6806,36.6628,36.6717,122468.0
2020-09-28 14:20:00,41.27,41.27,41.25,41.27,85765.0,36.6717,36.6717,36.6539,36.6717,85765.0
2020-09-28 14:25:00,41.27,41.3,41.26,41.28,99758.0,36.6717,36.6984,36.6628,36.6806,99758.0
2020-09-28 14:30:00,41.28,41.33,41.28,41.32,447176.0,36.6806,36.725,36.6806,36.7161,447176.0
2020-09-28 14:35:00,41.33,41.33,41.31,41.32,65462.0,36.725,36.725,36.7073,36.7161,65462.0
2020-09-28 14:40:00,41.33,41.34,41.32,41.34,154718.0,36.725,36.7339,36.7161,36.7339,154718.0
2020-09-28 14:45:00,41.34,41.35,41.33,41.34,73996.0,36.7339,36.7428,36.725,36.7339,73996.0
2020-09-28 14:50:00,41.33,41.34,41.33,41.34,46703.0,36.725,36.7339,36.725,36.7339,46703.0
2020-09-28 14:55:00,41.34,41.34,41.32,41.34,191984.0,36.7339,36.7339,36.7161,36.7339,191984.0
2020-09-28 15:00:00,41.34,41.34,41.3,41.3,358731.0,36.7339,36.7339,36.6984,36.6984,358731.0
2020-09-28 15:05:00,41.31,41.32,41.29,41.3,55661.0,36.7073,36.7161,36.6895,36.6984,55661.0
2020-09-28 15:10:00,41.3,41.32,41.29,41.31,84938.0,36.6984,36.7161,36.6895,36.7073,84938.0
2020-09-28 15:15:00,41.31,41.33,41.3,41.3,191039.0,36.7073,36.725,36.6984,36.6984,191039.0
2020-09-28 15:20:00,41.31,41.31,41.3,41.31,18191.0,36.7073,36.7073,36.6984,36.7073,18191.0
2020-09-28 15:25:00,41.31,41.34,41.31,41.34,170173.0,36.7073,36.7339,36.7073,36.7339,170173.0
2020-09-28 15:30:00,41.34,41.34,41.29,41.31,261098.0,36.7339,36.7339,36.6895,36.7073,261098.0
2020-09-28 15:35:00,41.3,41.33,41.3,41.33,160623.0,36.6984,36.725,36.6984,36.725,160623.0
2020-09-28 15:40:00,41.33,41.34,41.32,41.33,152826.0,36.725,36.7339,36.7161,36.725,152826.0
2020-09-28 15:45:00,41.34,41.34,41.3,41.31,309961.0,36.7339,36.7339,36.6984,36.7073,309961.0
2020-09-28 15:50:00,41.3,41.34,41.3,41.33,547970.0,36.6984,36.7339,36.6984,36.725,547970.0
2020-09-28 15:55:00,41.33,41.35,41.3,41.33,2050419.0,36.725,36.7428,36.6984,36.725,2050419.0
2020-09-29 09:30:00,41.01,41.06,40.98,41.04,266419.0,36.4407,36.4851,36.414,36.4673,266419.0
2020-09-29 09:35:00,41.04,41.09,41.03,41.08,225710.0,36.4673,36.5118,36.4585,36.5029,225710.0
2020-09-29 09:40:00,41.09,41.1,41.04,41.06,124174.0,36.5118,36.5207,36.4673,36.4851,124174.0
2020-09-29 09:45:00,41.06,41.12,41.06,41.11,126643.0,36.4851,36.5384,36.4851,36.5295,126643.0
2020-09-29 09:50:00,41.1,41.11,41.07,41.09,106696.0,36.5207,36.5295,36.494,36.5118,106696.0
2020-09-29 09:55:00,41.08,41.08,41.04,41.07,129425.0,36.5029,36.5029,36.4673,36.494,129425.0
2020-09-29 10:00:00,41.07,41.11,41.05,41.11,252451.0,36.494,36.5295,36.4762,36.5295,252451.0
2020-09-29 10:05:00,41.11,41.13,41.07,41.08,99610.0,36.5295,36.5473,36.494,36.5029,99610.0
2020-09-29 10:10:00,41.09,41.12,41.09,41.1,118299.0,36.5118,36.5384,36.5118,36.5207,118299.0
2020-09-29 10:15:00,41.1,41.12,41.09,41.09,83002.0,36.5207,36.5384,36.5118,36.5118,83002.0
2020-09-29 10:20:00,41.09,41.11,41.07,41.09,50620.0,36.5118,36.5295,36.494,36.5118,50620.0
2020-09-29 10:25:00,41.1,41.12,41.08,41.12,67844.0,36.5207,36.5384,36.5029,36.5384,67844.0
2020-09-29 10:30:00,41.12,41.12,41.07,41.08,182841.0,36.5384,36.5384,36.494,36.5029,182841.0
2020-09-29 10:35:00,41.08,41.08,41.02,41.03,105602.0,36.5029,36.5029,36.4496,36.4585,105602.0
2020-09-29 10:40:00,41.04,41.06,41.03,41.05,80755.0,36.4673,36.4851,36.4585,36.4762,80755.0
2020-09-29 10:45:00,41.05,41.06,41.02,41.05,133227.0,36.4762,36.4851,36.4496,36.4762,133227.0
2020-09-29 10:50:00,41.05,41.08,41.04,41.05,156471.0,36.4762,36.5029,36.4673,36.4762,156471.0
2020-09-29 10:55:00,41.05,41.09,41.05,41.07,73487.0,36.4762,36.5118,36.4762,36.494,73487.0
2020-09-29 11:00:00,41.07,41.08,41.05,41.07,102681.0,36.494,36.5029,36.4762,36.494,102681.0
2020-09-29 11:05:00,41.07,41.09,41.06,41.07,23776.0,36.494,36.5118,36.4851,36.494,23776.0
2020-09-29 11:10:00,41.07,41.09,41.07,41.07,47074.0,36.494,36.5118,36.494,36.494,47074.0
2020-09-29 11:15:00,41.08,41.1,41.08,41.09,84871.0,36.5029,36.5207,36.5029,36.5118,84871.0
2020-09-29 11:20:00,41.09,41.11,41.08,41.11,74437.0,36.5118,36.5295,36.5029,36.5295,74437.0
2020-09-29 11:25:00,41.11,41.11,41.09,41.09,101259.0,36.5295,36.5295,36.5118,36.5118,101259.0
2020-09-29 11:30:00,41.09,41.11,41.08,41.11,115247.0,36.5118,36.5295,36.5029,36.5295,115247.0
2020-09-29 11:35:00,41.11,41.12,41.1,41.11,84817.0,36.5295,36.5384,36.5207,36.5295,84817.0
2020-09-29 11:40:00,41.11,41.12,41.04,41.05,92361.0,36.5295,36.5384,36.4673,36.4762,92361.0
2020-09-29 11:45:00,41.05,41.06,41.02,41.03,55166.0,36.4762,36.4851,36.4496,36.4585,55166.0
2020-09-29 11:50:00,41.04,41.09,41.03,41.07,58784.0,36.4673,36.5118,36.4585,36.494,58784.0
2020-09-29 11:55:00,41.08,41.1,41.07,41.09,20378.0,36.5029,36.5207,36.494,36.5118,20378.0
2020-09-29 12:00:00,41.09,41.1,41.05,41.05,85999.0,36.5118,36.5207,36.4762,36.4762,85999.0
2020-09-29 12:05:00,41.05,41.08,41.04,41.07,64288.0,36.4762,36.5029,36.4673,36.494,64288.0
2020-09-29 12:10:00,41.07,41.07,41.05,41.06,25621.0,36.494,36.494,36.4762,36.4851,25621.0
2020-09-29 12:15:00,41.05,41.06,41.04,41.05,27066.0,36.4762,36.4851,36.4673,36.4762,27066.0
2020-09-29 12:20:00,41.05,41.07,41.04,41.04,71738.0,36.4762,36.494,36.4673,36.4673,71738.0
2020-09-29 12:25:00,41.05,41.06,41.03,41.05,35502.0,36.4762,36.4851,36.4585,36.4762,35502.0
2020-09-29 12:30:00,41.05,41.06,41.05,41.06,308839.0,36.4762,36.4851,36.4762,36.4851,308839.0
2020-09-29 12:35:00,41.06,41.08,41.06,41.08,116980.0,36.4851,36.5029,36.4851,36.5029,116980.0
2020-09-29 12:40:00,41.08,41.08,41.07,41.08,23803.0,36.5029,36.5029,36.494,36.5029,23803.0
2020-09-29 12:45:00,41.07,41.09,41.06,41.09,71089.0,36.494,36.5118,36.4851,36.5118,71089.0
2020-09-29 12:50:00,41.09,41.09,41.08,41.09,39015.0,36.5118,36.5118,36.5029,36.5118,39015.0
2020-09-29 12:55:00,41.09,41.14,41.08,41.13,136986.0,36.5118,36.5562,36.5029,36.5473,136986.0
2020-09-29 13:00:00,41.13,41.13,41.1,41.12,46718.0,36.5473,36.5473,36.5207,36.5384,46718.0
2020-09-29 13:05:00,41.12,41.12,41.06,41.08,67790.0,36.5384,36.5384,36.4851,36.5029,67790.0
2020-09-29 13:10:00,41.08,41.09,41.06,41.07,57394.0,36.5029,36.5118,36.4851,36.494,57394.0
2020-09-29 13:15:00,41.07,41.1,41.07,41.1,61449.0,36.494,36.5207,36.494,36.5207,61449.0
2020-09-29 13:20:00,41.09,41.1,41.09,41.09,37886.0,36.5118,36.5207,36.5118,36.5118,37886.0
2020-09-29 13:25:00,41.09,41.12,41.09,41.12,36036.0,36.5118,36.5384,36.5118,36.5384,36036.0
2020-09-29 13:30:00,41.12,41.13,41.12,41.13,17386.0,36.5384,36.5473,36.5384,36.5473,17386.0
2020-09-29 13:35:00,41.13,41.14,41.12,41.13,38524.0,36.5473,36.5562,36.5384,36.5473,38524.0
2020-09-29 13:40:00,41.14,41.14,41.12,41.13,14521.0,36.5562,36.5562,36.5384,36.5473,14521.0
2020-09-29 13:45:00,41.13,41.14,41.11,41.13,84236.0,36.5473,36.5562,36.5295,36.5473,84236.0
2020-09-29 13:50:00,41.13,41.19,41.12,41.19,281138.0,36.5473,36.6006,36.5384,36.6006,281138.0
2020-09-29 13:55:00,41.19,41.24,41.18,41.23,346329.0,36.6006,36.6451,36.5917,36.6362,346329.0
2020-09-29 14:00:00,41.23,41.26,41.22,41.22,1248989.0,36.6362,36.6628,36.6273,36.6273,1248989.0
2020-09-29 14:05:00,41.22,41.24,41.21,41.23,34064.0,36.6273,36.6451,36.6184,36.6362,34064.0
2020-09-29 14:10:00,41.23,41.24,41.22,41.23,52958.0,36.6362,36.6451,36.6273,36.6362,52958.0
2020-09-29 14:15:00,41.23,41.26,41.22,41.26,55668.0,36.6362,36.6628,36.6273,36.6628,55668.0
2020-09-29 14:20:00,41.26,41.26,41.24,41.25,56939.0,36.6628,36.6628,36.6451,36.6539,56939.0
2020-09-29 14:25:00,41.25,41.26,41.24,41.26,36128.0,36.6539,36.6628,36.6451,36.6628,36128.0
2020-09-29 14:30:00,41.26,41.27,41.25,41.26,162313.0,36.6628,36.6717,36.6539,36.6628,162313.0
2020-09-29 14:35:00,41.26,41.26,41.24,41.25,53602.0,36.6628,36.6628,36.6451,36.6539,53602.0
2020-09-29 14:40:00,41.25,41.25,41.24,41.25,9490.0,36.6539,36.6539,36.6451,36.6539,9490.0
2020-09-29 14:45:00,41.24,41.24,41.22,41.23,42660.0,36.6451,36.6451,36.6273,36.6362,42660.0
2020-09-29 14:50:00,41.23,41.24,41.22,41.22,65194.0,36.6362,36.6451,36.6273,36.6273,65194.0
2020-09-29 14:55:00,41.23,41.23,41.21,41.21,62400.0,36.6362,36.6362,36.6184,36.6184,62400.0
2020-09-29 15:00:00,41.22,41.22,41.2,41.21,43158.0,36.6273,36.6273,36.6095,36.6184,43158.0
2020-09-29 15:05:00,41.21,41.22,41.19,41.21,248867.0,36.6184,36.6273,36.6006,36.6184,248867.0
2020-09-29 15:10:00,41.2,41.21,41.2,41.2,17514.0,36.6095,36.6184,36.6095,36.6095,17514.0
2020-09-29 15:15:00,41.2,41.23,41.2,41.22,100576.0,36.6095,36.6362,36.6095,36.6273,100576.0
2020-09-29 15:20:00,41.22,41.22,41.18,41.18,87367.0,36.6273,36.6273,36.5917,36.5917,87367.0
2020-09-29 15:25:00,41.18,41.19,41.17,41.19,80567.0,36.5917,36.6006,36.5829,36.6006,80567.0
2020-09-29 15:30:00,41.18,41.21,41.18,41.2,70260.0,36.5917,36.6184,36.5917,36.6095,70260.0
2020-09-29 15:35:00,41.2,41.21,41.17,41.17,147552.0,36.6095,36.6184,36.5829,36.5829,147552.0
2020-09-29 15:40:00,41.18,41.18,41.16,41.16,61507.0,36.5917,36.5917,36.574,36.574,61507.0
2020-09-29 15:45:00,41.16,41.19,41.16,41.19,195999.0,36.574,36.6006,36.574,36.6006,195999.0
2020-09-29 15:50:00,41.18,41.19,41.15,41.16,541530.0,36.5917,36.6006,36.5651,36.574,541530.0
2020-09-29 15:55:00,41.16,41.18,41.14,41.14,923387.0,36.574,36.5917,36.5562,36.5562,923387.0
2020-09-30 09:30:00,41.65,41.73,41.63,41.68,719803.0,37.0094,37.0805,36.9916,37.036,719803.0
2020-09-30 09:35:00,41.68,41.69,41.61,41.64,625653.0,37.036,37.0449,36.9738,37.0005,625653.0
2020-09-30 09:40:00,41.65,41.67,41.62,41.67,192803.0,37.0094,37.0272,36.9827,37.0272,192803.0
2020-09-30 09:45:00,41.67,41.75,41.66,41.73,337002.0,37.0272,37.0982,37.0183,37.0805,337002.0
2020-09-30 09:50:00,41.73,41.75,41.71,41.75,187366.0,37.0805,37.0982,37.0627,37.0982,187366.0
2020-09-30 09:55:00,41.76,41.86,41.76,41.84,405158.0,37.1071,37.196,37.1071,37.1782,405158.0
2020-09-30 10:00:00,41.84,41.85,41.79,41.84,493762.0,37.1782,37.1871,37.1338,37.1782,493762.0
2020-09-30 10:05:00,41.84,41.87,41.82,41.86,574430.0,37.1782,37.2049,37.1604,37.196,574430.0
2020-09-30 10:10:00,41.86,41.91,41.86,41.88,92608.0,37.196,37.2404,37.196,37.2138,92608.0
2020-09-30 10:15:00,41.88,41.94,41.87,41.88,262815.0,37.2138,37.2671,37.2049,37.2138,262815.0
2020-09-30 10:20:00,41.88,41.94,41.87,41.94,128310.0,37.2138,37.2671,37.2049,37.2671,128310.0
2020-09-30 10:25:00,41.94,41.96,41.9,41.92,191151.0,37.2671,37.2848,37.2315,37.2493,191151.0
2020-09-30 10:30:00,41.92,41.96,41.92,41.96,522269.0,37.2493,37.2848,37.2493,37.2848,522269.0
2020-09-30 10:35:00,41.96,41.96,41.9,41.95,144356.0,37.2848,37.2848,37.2315,37.276,144356.0
2020-09-30 10:40:00,41.95,41.99,41.92,41.97,202818.0,37.276,37.3115,37.2493,37.2937,202818.0
2020-09-30 10:45:00,41.98,42.0,41.96,41.96,227937.0,37.3026,37.3204,37.2848,37.2848,227937.0
2020-09-30 10:50:00,41.97,41.98,41.94,41.95,233568.0,37.2937,37.3026,37.2671,37.276,233568.0
2020-09-30 10:55:00,41.95,41.96,41.92,41.92,233550.0,37.276,37.2848,37.2493,37.2493,233550.0
2020-09-30 11:00:00,41.92,41.93,41.89,41.9,491935.0,37.2493,37.2582,37.2226,37.2315,491935.0
2020-09-30 11:05:00,41.91,41.96,41.9,41.94,212787.0,37.2404,37.2848,37.2315,37.2671,212787.0
2020-09-30 11:10:00,41.94,41.95,41.93,41.94,232498.0,37.2671,37.276,37.2582,37.2671,232498.0
2020-09-30 11:15:00,41.93,41.94,41.92,41.93,77915.0,37.2582,37.2671,37.2493,37.2582,77915.0
2020-09-30 11:20:00,41.93,41.93,41.9,41.92,74392.0,37.2582,37.2582,37.2315,37.2493,74392.0
2020-09-30 11:25:00,41.91,41.94,41.88,41.89,160648.0,37.2404,37.2671,37.2138,37.2226,160648.0
2020-09-30 11:30:00,41.89,41.9,41.81,41.83,183483.0,37.2226,37.2315,37.1516,37.1693,183483.0
2020-09-30 11:35:00,41.84,41.88,41.83,41.86,188977.0,37.1782,37.2138,37.1693,37.196,188977.0
2020-09-30 11:40:00,41.86,41.89,41.83,41.89,81880.0,37.196,37.2226,37.1693,37.2226,81880.0
2020-09-30 11:45:00,41.89,41.9,41.86,41.9,125881.0,37.2226,37.2315,37.196,37.2315,125881.0
2020-09-30 11:50:00,41.9,41.91,41.88,41.9,70925.0,37.2315,37.2404,37.2138,37.2315,70925.0
2020-09-30 11:55:00,41.9,41.91,41.87,41.88,74138.0,37.2315,37.2404,37.2049,37.2138,74138.0
2020-09-30 12:00:00,41.88,41.91,41.88,41.91,69252.0,37.2138,37.2404,37.2138,37.2404,69252.0
2020-09-30 12:05:00,41.9,41.93,41.9,41.91,81046.0,37.2315,37.2582,37.2315,37.2404,81046.0
2020-09-30 12:10:00,41.91,41.95,41.91,41.95,123151.0,37.2404,37.276,37.2404,37.276,123151.0
2020-09-30 12:15:00,41.95,41.96,41.93,41.95,71720.0,37.276,37.2848,37.2582,37.276,71720.0
2020-09-30 12:20:00,41.95,41.98,41.95,41.97,59331.0,37.276,37.3026,37.276,37.2937,59331.0
2020-09-30 12:25:00,41.97,42.02,41.95,42.01,316271.0,37.2937,37.3382,37.276,37.3293,316271.0
2020-09-30 12:30:00,42.02,42.03,41.99,42.0,433539.0,37.3382,37.347,37.3115,37.3204,433539.0
2020-09-30 12:35:00,42.0,42.0,41.96,41.97,103888.0,37.3204,37.3204,37.2848,37.2937,103888.0
2020-09-30 12:40:00,41.97,41.97,41.94,41.94,105612.0,37.2937,37.2937,37.2671,37.2671,105612.0
2020-09-30 12:45:00,41.95,41.95,41.92,41.93,34976.0,37.276,37.276,37.2493,37.2582,34976.0
2020-09-30 12:50:00,41.93,41.95,41.92,41.92,62131.0,37.2582,37.276,37.2493,37.2493,62131.0
2020-09-30 12:55:00,41.93,41.95,41.92,41.95,27094.0,37.2582,37.276,37.2493,37.276,27094.0
2020-09-30 13:00:00,41.95,41.95,41.89,41.9,63364.0,37.276,37.276,37.2226,37.2315,63364.0
2020-09-30 13:05:00,41.9,41.9,41.87,41.87,21869.0,37.2315,37.2315,37.2049,37.2049,21869.0
2020-09-30 13:10:00,41.88,41.89,41.87,41.88,21393.0,37.2138,37.2226,37.2049,37.2138,21393.0
2020-09-30 13:15:00,41.88,41.9,41.88,41.9,22870.0,37.2138,37.2315,37.2138,37.2315,22870.0
2020-09-30 13:20:00,41.89,41.9,41.88,41.9,40357.0,37.2226,37.2315,37.2138,37.2315,40357.0
2020-09-30 13:25:00,41.9,41.93,41.89,41.92,87414.0,37.2315,37.2582,37.2226,37.2493,87414.0
2020-09-30 13:30:00,41.92,41.97,41.91,41.97,64050.0,37.2493,37.2937,37.2404,37.2937,64050.0
2020-09-30 13:35:00,41.97,41.97,41.93,41.95,52267.0,37.2937,37.2937,37.2582,37.276,52267.0
2020-09-30 13:40:00,41.95,41.98,41.95,41.98,76671.0,37.276,37.3026,37.276,37.3026,76671.0
2020-09-30 13:45:00,41.97,41.98,41.96,41.98,51456.0,37.2937,37.3026,37.2848,37.3026,51456.0
2020-09-30 13:50:00,41.98,41.99,41.97,41.98,126301.0,37.3026,37.3115,37.2937,37.3026,126301.0
2020-09-30 13:55:00,41.98,41.98,41.96,41.98,35012.0,37.3026,37.3026,37.2848,37.3026,35012.0
2020-09-30 14:00:00,41.98,41.98,41.97,41.98,22201.0,37.3026,37.3026,37.2937,37.3026,22201.0
2020-09-30 14:05:00,41.98,42.01,41.97,42.01,76782.0,37.3026,37.3293,37.2937,37.3293,76782.0
2020-09-30 14:10:00,42.01,42.01,41.99,41.99,85295.0,37.3293,37.3293,37.3115,37.3115,85295.0
2020-09-30 14:15:00,42.0,42.0,41.98,41.99,28222.0,37.3204,37.3204,37.3026,37.3115,28222.0
2020-09-30 14:20:00,41.98,42.02,41.89,41.9,451950.0,37.3026,37.3382,37.2226,37.2315,451950.0
2020-09-30 14:25:00,41.91,41.98,41.88,41.97,411892.0,37.2404,37.3026,37.2138,37.2937,411892.0
2020-09-30 14:30:00,41.96,42.0,41.95,41.99,854259.0,37.2848,37.3204,37.276,37.3115,854259.0
2020-09-30 14:35:00,41.99,42.0,41.94,41.95,148410.0,37.3115,37.3204,37.2671,37.276,148410.0
2020-09-30 14:40:00,41.95,41.98,41.89,41.93,150293.0,37.276,37.3026,37.2226,37.2582,150293.0
2020-09-30 14:45:00,41.93,41.94,41.88,41.91,145449.0,37.2582,37.2671,37.2138,37.2404,145449.0
2020-09-30 14:50:00,41.91,41.94,41.9,41.92,197879.0,37.2404,37.2671,37.2315,37.2493,197879.0
2020-09-30 14:55:00,41.91,42.01,41.91,42.0,297832.0,37.2404,37.3293,37.2404,37.3204,297832.0
2020-09-30 15:00:00,41.98,41.99,41.95,41.96,121891.0,37.3026,37.3115,37.276,37.2848,121891.0
2020-09-30 15:05:00,41.96,41.98,41.95,41.97,83113.0,37.2848,37.3026,37.276,37.2937,83113.0
2020-09-30 15:10:00,41.97,41.98,41.83,41.86,540582.0,37.2937,37.3026,37.1693,37.196,540582.0
2020-09-30 15:15:00,41.87,41.9,41.84,41.86,342322.0,37.2049,37.2315,37.1782,37.196,342322.0
2020-09-30 15:20:00,41.86,41.87,41.82,41.84,286404.0,37.196,37.2049,37.1604,37.1782,286404.0
2020-09-30 15:25:00,41.84,41.91,41.81,41.9,253698.0,37.1782,37.2404,37.1516,37.2315,253698.0
2020-09-30 15:30:00,41.89,41.92,41.86,41.92,409138.0,37.2226,37.2493,37.196,37.2493,409138.0
2020-09-30 15:35:00,41.92,41.93,41.88,41.88,373250.0,37.2493,37.2582,37.2138,37.2138,373250.0
2020-09-30 15:40:00,41.88,41.93,41.86,41.93,281254.0,37.2138,37.2582,37.196,37.2582,281254.0
2020-09-30 15:45:00,41.93,41.99,41.92,41.97,435698.0,37.2582,37.3115,37.2493,37.2937,435698.0
2020-09-30 15:50:00,41.97,42.05,41.96,42.05,599906.0,37.2937,37.3648,37.2848,37.3648,599906.0
2020-09-30 15:55:00,42.04,42.06,41.94,41.94,1636331.0,37.3559,37.3737,37.2671,37.2671,1636331.0
2020-10-01 09:30:00,42.38,42.44,42.22,42.27,741446.0,37.658,37.7114,37.5159,37.5603,741446.0
2020-10-01 09:35:00,42.27,42.31,42.21,42.23,525725.0,37.5603,37.5958,37.507,37.5248,525725.0
2020-10-01 09:40:00,42.22,42.27,42.2,42.24,361842.0,37.5159,37.5603,37.4981,37.5336,361842.0
2020-10-01 09:45:00,42.24,42.34,42.21,42.33,524954.0,37.5336,37.6225,37.507,37.6136,524954.0
2020-10-01 09:50:00,42.34,42.35,42.21,42.23,295497.0,37.6225,37.6314,37.507,37.5248,295497.0
2020-10-01 09:55:00,42.22,42.3,42.21,42.26,394853.0,37.5159,37.587,37.507,37.5514,394853.0
2020-10-01 10:00:00,42.26,42.32,42.22,42.24,445331.0,37.5514,37.6047,37.5159,37.5336,445331.0
2020-10-01 10:05:00,42.24,42.27,42.18,42.21,268296.0,37.5336,37.5603,37.4803,37.507,268296.0
2020-10-01 10:10:00,42.22,42.27,42.18,42.25,237006.0,37.5159,37.5603,37.4803,37.5425,237006.0
2020-10-01 10:15:00,42.25,42.27,42.19,42.23,236307.0,37.5425,37.5603,37.4892,37.5248,236307.0
2020-10-01 10:20:00,42.23,42.29,42.23,42.25,205127.0,37.5248,37.5781,37.5248,37.5425,205127.0
2020-10-01 10:25:00,42.24,42.25,42.19,42.23,182270.0,37.5336,37.5425,37.4892,37.5248,182270.0
2020-10-01 10:30:00,42.22,42.29,42.22,42.28,142586.0,37.5159,37.5781,37.5159,37.5692,142586.0
2020-10-01 10:35:00,42.28,42.3,42.26,42.27,252996.0,37.5692,37.587,37.5514,37.5603,252996.0
2020-10-01 10:40:00,42.27,42.3,42.26,42.27,164648.0,37.5603,37.587,37.5514,37.5603,164648.0
2020-10-01 10:45:00,42.27,42.28,42.24,42.27,145673.0,37.5603,37.5692,37.5336,37.5603,145673.0
2020-10-01 10:50:00,42.27,42.29,42.26,42.26,68113.0,37.5603,37.5781,37.5514,37.5514,68113.0
2020-10-01 10:55:00,42.26,42.29,42.21,42.27,161776.0,37.5514,37.5781,37.507,37.5603,161776.0
2020-10-01 11:00:00,42.29,42.31,42.22,42.3,325208.0,37.5781,37.5958,37.5159,37.587,325208.0
2020-10-01 11:05:00,42.3,42.32,42.26,42.27,194200.0,37.587,37.6047,37.5514,37.5603,194200.0
2020-10-01 11:10:00,42.27,42.31,42.23,42.3,212738.0,37.5603,37.5958,37.5248,37.587,212738.0
2020-10-01 11:15:00,42.3,42.33,42.28,42.32,406742.0,37.587,37.6136,37.5692,37.6047,406742.0
2020-10-01 11:20:00,42.32,42.38,42.31,42.36,379028.0,37.6047,37.658,37.5958,37.6403,379028.0
2020-10-01 11:25:00,42.35,42.39,42.34,42.39,112183.0,37.6314,37.6669,37.6225,37.6669,112183.0
2020-10-01 11:30:00,42.39,42.41,42.36,42.41,107917.0,37.6669,37.6847,37.6403,37.6847,107917.0
2020-10-01 11:35:00,42.41,42.42,42.39,42.39,92211.0,37.6847,37.6936,37.6669,37.6669,92211.0
2020-10-01 11:40:00,42.4,42.41,42.36,42.37,162177.0,37.6758,37.6847,37.6403,37.6492,162177.0
2020-10-01 11:45:00,42.37,42.38,42.35,42.37,100645.0,37.6492,37.658,37.6314,37.6492,100645.0
2020-10-01 11:50:00,42.36,42.4,42.36,42.4,76224.0,37.6403,37.6758,37.6403,37.6758,76224.0
2020-10-01 11:55:00,42.4,42.41,42.38,42.41,145258.0,37.6758,37.6847,37.658,37.6847,145258.0
2020-10-01 12:00:00,42.41,42.41,42.35,42.37,152018.0,37.6847,37.6847,37.6314,37.6492,152018.0
2020-10-01 12:05:00,42.36,42.39,42.36,42.38,140154.0,37.6403,37.6669,37.6403,37.658,140154.0
2020-10-01 12:10:00,42.38,42.38,42.35,42.36,151254.0,37.658,37.658,37.6314,37.6403,151254.0
2020-10-01 12:15:00,42.36,42.37,42.31,42.34,236192.0,37.6403,37.6492,37.5958,37.6225,236192.0
2020-10-01 12:20:00,42.34,42.36,42.34,42.35,177555.0,37.6225,37.6403,37.6225,37.6314,177555.0
2020-10-01 12:25:00,42.35,42.36,42.34,42.36,141854.0,37.6314,37.6403,37.6225,37.6403,141854.0
2020-10-01 12:30:00,42.36,42.37,42.35,42.37,65441.0,37.6403,37.6492,37.6314,37.6492,65441.0
2020-10-01 12:35:00,42.37,42.38,42.35,42.38,107713.0,37.6492,37.658,37.6314,37.658,107713.0
2020-10-01 12:40:00,42.38,42.4,42.37,42.39,92069.0,37.658,37.6758,37.6492,37.6669,92069.0
2020-10-01 12:45:00,42.4,42.4,42.39,42.4,70218.0,37.6758,37.6758,37.6669,37.6758,70218.0
2020-10-01 12:50:00,42.4,42.43,42.39,42.43,149237.0,37.6758,37.7025,37.6669,37.7025,149237.0
2020-10-01 12:55:00,42.42,42.43,42.39,42.4,148205.0,37.6936,37.7025,37.6669,37.6758,148205.0
2020-10-01 13:00:00,42.4,42.41,42.4,42.41,66379.0,37.6758,37.6847,37.6758,37.6847,66379.0
2020-10-01 13:05:00,42.41,42.44,42.4,42.44,85632.0,37.6847,37.7114,37.6758,37.7114,85632.0
2020-10-01 13:10:00,42.44,42.45,42.43,42.44,164144.0,37.7114,37.7202,37.7025,37.7114,164144.0
2020-10-01 13:15:00,42.44,42.44,42.4,42.44,232639.0,37.7114,37.7114,37.6758,37.7114,232639.0
2020-10-01 13:20:00,42.44,42.47,42.43,42.47,140032.0,37.7114,37.738,37.7025,37.738,140032.0
2020-10-01 13:25:00,42.47,42.47,42.43,42.45,112438.0,37.738,37.738,37.7025,37.7202,112438.0
2020-10-01 13:30:00,42.45,42.48,42.44,42.48,50745.0,37.7202,37.7469,37.7114,37.7469,50745.0
2020-10-01 13:35:00,42.48,42.48,42.47,42.48,45927.0,37.7469,37.7469,37.738,37.7469,45927.0
2020-10-01 13:40:00,42.48,42.49,42.44,42.45,96198.0,37.7469,37.7558,37.7114,37.7202,96198.0
2020-10-01 13:45:00,42.45,42.45,42.44,42.45,49454.0,37.7202,37.7202,37.7114,37.7202,49454.0
2020-10-01 13:50:00,42.45,42.47,42.44,42.47,66507.0,37.7202,37.738,37.7114,37.738,66507.0
2020-10-01 13:55:00,42.46,42.48,42.39,42.41,193268.0,37.7291,37.7469,37.6669,37.6847,193268.0
2020-10-01 14:00:00,42.41,42.47,42.39,42.43,466594.0,37.6847,37.738,37.6669,37.7025,466594.0
2020-10-01 14:05:00,42.43,42.45,42.38,42.38,374730.0,37.7025,37.7202,37.658,37.658,374730.0
2020-10-01 14:10:00,42.39,42.4,42.37,42.39,106387.0,37.6669,37.6758,37.6492,37.6669,106387.0
2020-10-01 14:15:00,42.39,42.41,42.37,42.4,69734.0,37.6669,37.6847,37.6492,37.6758,69734.0
2020-10-01 14:20:00,42.41,42.43,42.4,42.42,68390.0,37.6847,37.7025,37.6758,37.6936,68390.0
2020-10-01 14:25:00,42.42,42.49,42.41,42.48,412860.0,37.6936,37.7558,37.6847,37.7469,412860.0
2020-10-01 14:30:00,42.49,42.51,42.48,42.5,92126.0,37.7558,37.7736,37.7469,37.7647,92126.0
2020-10-01 14:35:00,42.5,42.56,42.49,42.54,449991.0,37.7647,37.818,37.7558,37.8002,449991.0
2020-10-01 14:40:00,42.53,42.58,42.52,42.56,275406.0,37.7913,37.8358,37.7824,37.818,275406.0
2020-10-01 14:45:00,42.56,42.56,42.53,42.55,93852.0,37.818,37.818,37.7913,37.8091,93852.0
2020-10-01 14:50:00,42.55,42.58,42.53,42.54,218707.0,37.8091,37.8358,37.7913,37.8002,218707.0
2020-10-01 14:55:00,42.54,42.55,42.52,42.55,135138.0,37.8002,37.8091,37.7824,37.8091,135138.0
2020-10-01 15:00:00,42.55,42.57,42.53,42.55,344571.0,37.8091,37.8269,37.7913,37.8091,344571.0
2020-10-01 15:05:00,42.55,42.55,42.52,42.52,49306.0,37.8091,37.8091,37.7824,37.7824,49306.0
2020-10-01 15:10:00,42.52,42.54,42.47,42.48,579393.0,37.7824,37.8002,37.738,37.7469,579393.0
2020-10-01 15:15:00,42.48,42.5,42.45,42.46,409457.0,37.7469,37.7647,37.7202,37.7291,409457.0
2020-10-01 15:20:00,42.46,42.47,42.43,42.45,96939.0,37.7291,37.738,37.7025,37.7202,96939.0
2020-10-01 15:25:00,42.45,42.45,42.41,42.41,88251.0,37.7202,37.7202,37.6847,37.6847,88251.0
2020-10-01 15:30:00,42.41,42.43,42.41,42.43,192299.0,37.6847,37.7025,37.6847,37.7025,192299.0
2020-10-01 15:35:00,42.43,42.43,42.38,42.4,260748.0,37.7025,37.7025,37.658,37.6758,260748.0
2020-10-01 15:40:00,42.4,42.41,42.39,42.4,140500.0,37.6758,37.6847,37.6669,37.6758,140500.0
2020-10-01 15:45:00,42.4,42.42,42.39,42.42,415194.0,37.6758,37.6936,37.6669,37.6936,415194.0
2020-10-01 15:50:00,42.42,42.48,42.41,42.48,390162.0,37.6936,37.7469,37.6847,37.7469,390162.0
2020-10-01 15:55:00,42.48,42.55,42.47,42.5,1391958.0,37.7469,37.8091,37.738,37.7647,1391958.0
2020-10-02 09:30:00,41.88,42.36,41.85,42.26,1191996.0,37.2138,37.6403,37.1871,37.5514,1191996.0
2020-10-02 09:35:00,42.26,42.37,42.21,42.32,481516.0,37.5514,37.6492,37.507,37.6047,481516.0
2020-10-02 09:40:00,42.32,42.36,42.28,42.32,425710.0,37.6047,37.6403,37.5692,37.6047,425710.0
2020-10-02 09:45:00,42.33,42.42,42.31,42.33,516507.0,37.6136,37.6936,37.5958,37.6136,516507.0
2020-10-02 09:50:00,42.33,42.35,42.18,42.29,406312.0,37.6136,37.6314,37.4803,37.5781,406312.0
2020-10-02 09:55:00,42.3,42.35,42.26,42.34,142283.0,37.587,37.6314,37.5514,37.6225,142283.0
2020-10-02 10:00:00,42.33,42.4,42.32,42.36,148861.0,37.6136,37.6758,37.6047,37.6403,148861.0
2020-10-02 10:05:00,42.36,42.45,42.36,42.45,170188.0,37.6403,37.7202,37.6403,37.7202,170188.0
2020-10-02 10:10:00,42.45,42.49,42.38,42.39,264992.0,37.7202,37.7558,37.658,37.6669,264992.0
2020-10-02 10:15:00,42.39,42.4,42.32,42.37,254675.0,37.6669,37.6758,37.6047,37.6492,254675.0
2020-10-02 10:20:00,42.36,42.4,42.3,42.32,231706.0,37.6403,37.6758,37.587,37.6047,231706.0
2020-10-02 10:25:00,42.32,42.4,42.31,42.35,303638.0,37.6047,37.6758,37.5958,37.6314,303638.0
2020-10-02 10:30:00,42.34,42.38,42.31,42.37,323828.0,37.6225,37.658,37.5958,37.6492,323828.0
2020-10-02 10:35:00,42.38,42.38,42.3,42.3,148321.0,37.658,37.658,37.587,37.587,148321.0
2020-10-02 10:40:00,42.31,42.36,42.3,42.34,228712.0,37.5958,37.6403,37.587,37.6225,228712.0
2020-10-02 10:45:00,42.33,42.33,42.29,42.32,302806.0,37.6136,37.6136,37.5781,37.6047,302806.0
2020-10-02 10:50:00,42.32,42.32,42.26,42.28,87948.0,37.6047,37.6047,37.5514,37.5692,87948.0
2020-10-02 10:55:00,42.29,42.33,42.29,42.31,139938.0,37.5781,37.6136,37.5781,37.5958,139938.0
2020-10-02 11:00:00,42.3,42.34,42.25,42.32,210687.0,37.587,37.6225,37.5425,37.6047,210687.0
2020-10-02 11:05:00,42.31,42.36,42.3,42.34,163665.0,37.5958,37.6403,37.587,37.6225,163665.0
2020-10-02 11:10:00,42.34,42.38,42.33,42.37,110640.0,37.6225,37.658,37.6136,37.6492,110640.0
2020-10-02 11:15:00,42.37,42.4,42.33,42.39,189338.0,37.6492,37.6758,37.6136,37.6669,189338.0
2020-10-02 11:20:00,42.39,42.44,42.38,42.41,225685.0,37.6669,37.7114,37.658,37.6847,225685.0
2020-10-02 11:25:00,42.41,42.44,42.4,42.43,145823.0,37.6847,37.7114,37.6758,37.7025,145823.0
2020-10-02 11:30:00,42.44,42.44,42.37,42.38,231789.0,37.7114,37.7114,37.6492,37.658,231789.0
2020-10-02 11:35:00,42.37,42.39,42.34,42.35,156249.0,37.6492,37.6669,37.6225,37.6314,156249.0
2020-10-02 11:40:00,42.35,42.35,42.28,42.3,309566.0,37.6314,37.6314,37.5692,37.587,309566.0
2020-10-02 11:45:00,42.3,42.35,42.27,42.35,305689.0,37.587,37.6314,37.5603,37.6314,305689.0
2020-10-02 11:50:00,42.34,42.38,42.34,42.35,297974.0,37.6225,37.658,37.6225,37.6314,297974.0
2020-10-02 11:55:00,42.36,42.36,42.26,42.28,211450.0,37.6403,37.6403,37.5514,37.5692,211450.0
2020-10-02 12:00:00,42.27,42.29,42.17,42.18,309973.0,37.5603,37.5781,37.4714,37.4803,309973.0
2020-10-02 12:05:00,42.17,42.24,42.16,42.18,344971.0,37.4714,37.5336,37.4626,37.4803,344971.0
2020-10-02 12:10:00,42.18,42.32,42.17,42.29,485762.0,37.4803,37.6047,37.4714,37.5781,485762.0
2020-10-02 12:15:00,42.3,42.36,42.27,42.33,215930.0,37.587,37.6403,37.5603,37.6136,215930.0
2020-10-02 12:20:00,42.33,42.36,42.31,42.33,109516.0,37.6136,37.6403,37.5958,37.6136,109516.0
2020-10-02 12:25:00,42.33,42.36,42.31,42.33,60397.0,37.6136,37.6403,37.5958,37.6136,60397.0
2020-10-02 12:30:00,42.33,42.35,42.2,42.23,300975.0,37.6136,37.6314,37.4981,37.5248,300975.0
2020-10-02 12:35:00,42.22,42.27,42.18,42.26,225307.0,37.5159,37.5603,37.4803,37.5514,225307.0
2020-10-02 12:40:00,42.25,42.28,42.24,42.27,226628.0,37.5425,37.5692,37.5336,37.5603,226628.0
2020-10-02 12:45:00,42.27,42.28,42.25,42.27,250771.0,37.5603,37.5692,37.5425,37.5603,250771.0
2020-10-02 12:50:00,42.27,42.32,42.24,42.3,70402.0,37.5603,37.6047,37.5336,37.587,70402.0
2020-10-02 12:55:00,42.3,42.3,42.24,42.25,59212.0,37.587,37.587,37.5336,37.5425,59212.0
2020-10-02 13:00:00,42.25,42.29,42.25,42.26,135649.0,37.5425,37.5781,37.5425,37.5514,135649.0
2020-10-02 13:05:00,42.26,42.26,42.21,42.23,40733.0,37.5514,37.5514,37.507,37.5248,40733.0
2020-10-02 13:10:00,42.24,42.27,42.18,42.19,103227.0,37.5336,37.5603,37.4803,37.4892,103227.0
2020-10-02 13:15:00,42.18,42.22,42.17,42.2,118450.0,37.4803,37.5159,37.4714,37.4981,118450.0
2020-10-02 13:20:00,42.21,42.22,42.18,42.21,255205.0,37.507,37.5159,37.4803,37.507,255205.0
2020-10-02 13:25:00,42.21,42.21,42.17,42.18,82612.0,37.507,37.507,37.4714,37.4803,82612.0
2020-10-02 13:30:00,42.18,42.18,42.12,42.12,251475.0,37.4803,37.4803,37.427,37.427,251475.0
2020-10-02 13:35:00,42.12,42.17,42.11,42.16,204192.0,37.427,37.4714,37.4181,37.4626,204192.0
2020-10-02 13:40:00,42.16,42.17,42.03,42.08,440707.0,37.4626,37.4714,37.347,37.3915,440707.0
2020-10-02 13:45:00,42.07,42.1,42.06,42.09,141081.0,37.3826,37.4092,37.3737,37.4004,141081.0
2020-10-02 13:50:00,42.09,42.12,42.06,42.11,55624.0,37.4004,37.427,37.3737,37.4181,55624.0
2020-10-02 13:55:00,42.11,42.13,42.09,42.09,189886.0,37.4181,37.4359,37.4004,37.4004,189886.0
2020-10-02 14:00:00,42.09,42.16,42.08,42.15,218380.0,37.4004,37.4626,37.3915,37.4537,218380.0
2020-10-02 14:05:00,42.15,42.18,42.15,42.18,67343.0,37.4537,37.4803,37.4537,37.4803,67343.0
2020-10-02 14:10:00,42.17,42.18,42.15,42.16,75728.0,37.4714,37.4803,37.4537,37.4626,75728.0
2020-10-02 14:15:00,42.16,42.17,42.15,42.16,35433.0,37.4626,37.4714,37.4537,37.4626,35433.0
2020-10-02 14:20:00,42.16,42.18,42.15,42.17,50603.0,37.4626,37.4803,37.4537,37.4714,50603.0
2020-10-02 14:25:00,42.17,42.17,42.15,42.17,33479.0,37.4714,37.4714,37.4537,37.4714,33479.0
2020-10-02 14:30:00,42.17,42.18,42.13,42.14,319533.0,37.4714,37.4803,37.4359,37.4448,319533.0
2020-10-02 14:35:00,42.14,42.15,42.11,42.11,59799.0,37.4448,37.4537,37.4181,37.4181,59799.0
2020-10-02 14:40:00,42.12,42.13,42.1,42.1,86996.0,37.427,37.4359,37.4092,37.4092,86996.0
2020-10-02 14:45:00,42.11,42.12,42.07,42.08,181543.0,37.4181,37.427,37.3826,37.3915,181543.0
2020-10-02 14:50:00,42.08,42.09,42.05,42.08,27462.0,37.3915,37.4004,37.3648,37.3915,27462.0
2020-10-02 14:55:00,42.08,42.13,42.08,42.09,181815.0,37.3915,37.4359,37.3915,37.4004,181815.0
2020-10-02 15:00:00,42.09,42.1,42.03,42.05,132583.0,37.4004,37.4092,37.347,37.3648,132583.0
2020-10-02 15:05:00,42.05,42.06,42.03,42.05,99316.0,37.3648,37.3737,37.347,37.3648,99316.0
2020-10-02 15:10:00,42.05,42.09,42.0,42.02,473846.0,37.3648,37.4004,37.3204,37.3382,473846.0
2020-10-02 15:15:00,42.02,42.05,42.0,42.05,172226.0,37.3382,37.3648,37.3204,37.3648,172226.0
2020-10-02 15:20:00,42.04,42.08,42.03,42.07,53605.0,37.3559,37.3915,37.347,37.3826,53605.0
2020-10-02 15:25:00,42.06,42.1,42.05,42.09,263894.0,37.3737,37.4092,37.3648,37.4004,263894.0
2020-10-02 15:30:00,42.09,42.12,42.08,42.1,169452.0,37.4004,37.427,37.3915,37.4092,169452.0
2020-10-02 15:35:00,42.09,42.11,42.08,42.09,164185.0,37.4004,37.4181,37.3915,37.4004,164185.0
2020-10-02 15:40:00,42.09,42.12,42.08,42.11,100813.0,37.4004,37.427,37.3915,37.4181,100813.0
2020-10-02 15:45:00,42.11,42.12,42.1,42.12,123001.0,37.4181,37.427,37.4092,37.427,123001.0
2020-10-02 15:50:00,42.12,42.12,42.01,42.02,776072.0,37.427,37.427,37.3293,37.3382,776072.0
2020-10-02 15:55:00,42.02,42.06,42.02,42.03,843362.0,37.3382,37.3737,37.3382,37.347,843362.0
2020-10-05 09:30:00,41.92,42.02,41.88,41.97,469600.0,37.2493,37.3382,37.2138,37.2937,469600.0
2020-10-05 09:35:00,41.97,42.03,41.93,42.01,496663.0,37.2937,37.347,37.2582,37.3293,496663.0
2020-10-05 09:40:00,42.0,42.02,41.97,41.97,315656.0,37.3204,37.3382,37.2937,37.2937,315656.0
2020-10-05 09:45:00,41.97,42.01,41.96,41.98,479068.0,37.2937,37.3293,37.2848,37.3026,479068.0
2020-10-05 09:50:00,41.98,42.0,41.96,41.97,162642.0,37.3026,37.3204,37.2848,37.2937,162642.0
2020-10-05 09:55:00,41.97,41.98,41.95,41.97,146377.0,37.2937,37.3026,37.276,37.2937,146377.0
2020-10-05 10:00:00,41.98,42.02,41.98,42.01,231916.0,37.3026,37.3382,37.3026,37.3293,231916.0
2020-10-05 10:05:00,42.01,42.05,42.01,42.04,182066.0,37.3293,37.3648,37.3293,37.3559,182066.0
2020-10-05 10:10:00,42.04,42.04,42.0,42.03,165627.0,37.3559,37.3559,37.3204,37.347,165627.0
2020-10-05 10:15:00,42.03,42.05,42.0,42.01,137176.0,37.347,37.3648,37.3204,37.3293,137176.0
2020-10-05 10:20:00,42.01,42.01,41.99,42.0,238121.0,37.3293,37.3293,37.3115,37.3204,238121.0
2020-10-05 10:25:00,42.0,42.03,41.98,41.98,49042.0,37.3204,37.347,37.3026,37.3026,49042.0
2020-10-05 10:30:00,41.99,42.04,41.99,42.02,184347.0,37.3115,37.3559,37.3115,37.3382,184347.0
2020-10-05 10:35:00,42.02,42.03,41.97,41.98,116291.0,37.3382,37.347,37.2937,37.3026,116291.0
2020-10-05 10:40:00,41.98,42.02,41.98,42.0,118103.0,37.3026,37.3382,37.3026,37.3204,118103.0
2020-10-05 10:45:00,42.0,42.04,41.98,42.04,219074.0,37.3204,37.3559,37.3026,37.3559,219074.0
2020-10-05 10:50:00,42.04,42.05,42.03,42.05,109856.0,37.3559,37.3648,37.347,37.3648,109856.0
2020-10-05 10:55:00,42.05,42.08,42.05,42.06,62886.0,37.3648,37.3915,37.3648,37.3737,62886.0
2020-10-05 11:00:00,42.06,42.07,42.03,42.07,181464.0,37.3737,37.3826,37.347,37.3826,181464.0
2020-10-05 11:05:00,42.07,42.09,42.06,42.07,146934.0,37.3826,37.4004,37.3737,37.3826,146934.0
2020-10-05 11:10:00,42.06,42.07,42.04,42.05,274312.0,37.3737,37.3826,37.3559,37.3648,274312.0
2020-10-05 11:15:00,42.05,42.09,42.04,42.07,350496.0,37.3648,37.4004,37.3559,37.3826,350496.0
2020-10-05 11:20:00,42.08,42.08,42.05,42.06,237070.0,37.3915,37.3915,37.3648,37.3737,237070.0
2020-10-05 11:25:00,42.07,42.08,42.04,42.05,237675.0,37.3826,37.3915,37.3559,37.3648,237675.0
2020-10-05 11:30:00,42.06,42.07,42.05,42.05,168955.0,37.3737,37.3826,37.3648,37.3648,168955.0
2020-10-05 11:35:00,42.05,42.06,42.03,42.04,167173.0,37.3648,37.3737,37.347,37.3559,167173.0
2020-10-05 11:40:00,42.04,42.06,42.01,42.02,215389.0,37.3559,37.3737,37.3293,37.3382,215389.0
2020-10-05 11:45:00,42.02,42.04,42.01,42.02,175549.0,37.3382,37.3559,37.3293,37.3382,175549.0
2020-10-05 11:50:00,42.03,42.05,42.02,42.02,98243.0,37.347,37.3648,37.3382,37.3382,98243.0
2020-10-05 11:55:00,42.02,42.04,42.02,42.04,109517.0,37.3382,37.3559,37.3382,37.3559,109517.0
2020-10-05 12:00:00,42.03,42.04,42.02,42.02,80183.0,37.347,37.3559,37.3382,37.3382,80183.0
2020-10-05 12:05:00,42.02,42.03,42.0,42.01,76685.0,37.3382,37.347,37.3204,37.3293,76685.0
2020-10-05 12:10:00,42.01,42.03,41.99,42.02,372996.0,37.3293,37.347,37.3115,37.3382,372996.0
2020-10-05 12:15:00,42.02,42.03,42.01,42.02,188668.0,37.3382,37.347,37.3293,37.3382,188668.0
2020-10-05 12:20:00,42.02,42.04,42.02,42.04,279738.0,37.3382,37.3559,37.3382,37.3559,279738.0
2020-10-05 12:25:00,42.03,42.04,42.03,42.03,97381.0,37.347,37.3559,37.347,37.347,97381.0
2020-10-05 12:30:00,42.03,42.05,42.03,42.05,64027.0,37.347,37.3648,37.347,37.3648,64027.0
2020-10-05 12:35:00,42.05,42.05,42.03,42.04,179059.0,37.3648,37.3648,37.347,37.3559,179059.0
2020-10-05 12:40:00,42.04,42.05,42.01,42.03,121915.0,37.3559,37.3648,37.3293,37.347,121915.0
2020-10-05 12:45:00,42.03,42.04,42.02,42.02,81333.0,37.347,37.3559,37.3382,37.3382,81333.0
2020-10-05 12:50:00,42.02,42.03,42.02,42.02,37108.0,37.3382,37.347,37.3382,37.3382,37108.0
2020-10-05 12:55:00,42.02,42.03,42.0,42.02,90860.0,37.3382,37.347,37.3204,37.3382,90860.0
2020-10-05 13:00:00,42.02,42.03,42.0,42.02,147392.0,37.3382,37.347,37.3204,37.3382,147392.0
2020-10-05 13:05:00,42.02,42.03,42.01,42.02,167597.0,37.3382,37.347,37.3293,37.3382,167597.0
2020-10-05 13:10:00,42.02,42.03,42.02,42.02,47428.0,37.3382,37.347,37.3382,37.3382,47428.0
2020-10-05 13:15:00,42.02,42.03,42.02,42.02,30429.0,37.3382,37.347,37.3382,37.3382,30429.0
2020-10-05 13:20:00,42.02,42.03,42.01,42.02,166042.0,37.3382,37.347,37.3293,37.3382,166042.0
2020-10-05 13:25:00,42.02,42.03,42.01,42.02,62305.0,37.3382,37.347,37.3293,37.3382,62305.0
2020-10-05 13:30:00,42.02,42.02,42.01,42.01,57131.0,37.3382,37.3382,37.3293,37.3293,57131.0
2020-10-05 13:35:00,42.01,42.02,41.99,41.99,37157.0,37.3293,37.3382,37.3115,37.3115,37157.0
2020-10-05 13:40:00,41.99,42.0,41.99,42.0,11976.0,37.3115,37.3204,37.3115,37.3204,11976.0
2020-10-05 13:45:00,42.0,42.0,41.96,41.97,60971.0,37.3204,37.3204,37.2848,37.2937,60971.0
2020-10-05 13:50:00,41.97,41.99,41.96,41.98,72262.0,37.2937,37.3115,37.2848,37.3026,72262.0
2020-10-05 13:55:00,41.98,41.99,41.96,41.97,93041.0,37.3026,37.3115,37.2848,37.2937,93041.0
2020-10-05 14:00:00,41.97,41.97,41.96,41.97,99193.0,37.2937,37.2937,37.2848,37.2937,99193.0
2020-10-05 14:05:00,41.97,41.99,41.96,41.98,141012.0,37.2937,37.3115,37.2848,37.3026,141012.0
2020-10-05 14:10:00,41.98,41.99,41.98,41.99,18450.0,37.3026,37.3115,37.3026,37.3115,18450.0
2020-10-05 14:15:00,41.99,42.0,41.98,41.99,28979.0,37.3115,37.3204,37.3026,37.3115,28979.0
2020-10-05 14:20:00,42.0,42.01,41.99,42.0,58635.0,37.3204,37.3293,37.3115,37.3204,58635.0
2020-10-05 14:25:00,42.01,42.01,41.97,41.98,57459.0,37.3293,37.3293,37.2937,37.3026,57459.0
2020-10-05 14:30:00,41.98,42.0,41.98,41.99,20273.0,37.3026,37.3204,37.3026,37.3115,20273.0
2020-10-05 14:35:00,41.98,42.0,41.98,41.98,57506.0,37.3026,37.3204,37.3026,37.3026,57506.0
2020-10-05 14:40:00,41.99,42.01,41.99,42.0,32065.0,37.3115,37.3293,37.3115,37.3204,32065.0
2020-10-05 14:45:00,42.0,42.01,42.0,42.01,15799.0,37.3204,37.3293,37.3204,37.3293,15799.0
2020-10-05 14:50:00,42.01,42.02,42.0,42.01,45753.0,37.3293,37.3382,37.3204,37.3293,45753.0
2020-10-05 14:55:00,42.01,42.03,42.01,42.03,48425.0,37.3293,37.347,37.3293,37.347,48425.0
2020-10-05 15:00:00,42.03,42.03,42.01,42.02,131912.0,37.347,37.347,37.3293,37.3382,131912.0
2020-10-05 15:05:00,42.02,42.03,42.01,42.02,40353.0,37.3382,37.347,37.3293,37.3382,40353.0
2020-10-05 15:10:00,42.03,42.06,42.02,42.05,143301.0,37.347,37.3737,37.3382,37.3648,143301.0
2020-10-05 15:15:00,42.05,42.16,42.04,42.15,971616.0,37.3648,37.4626,37.3559,37.4537,971616.0
2020-10-05 15:20:00,42.15,42.16,42.13,42.15,311876.0,37.4537,37.4626,37.4359,37.4537,311876.0
2020-10-05 15:25:00,42.14,42.17,42.13,42.16,52985.0,37.4448,37.4714,37.4359,37.4626,52985.0
2020-10-05 15:30:00,42.16,42.18,42.16,42.16,574296.0,37.4626,37.4803,37.4626,37.4626,574296.0
2020-10-05 15:35:00,42.17,42.18,42.14,42.16,198420.0,37.4714,37.4803,37.4448,37.4626,198420.0
2020-10-05 15:40:00,42.16,42.18,42.15,42.15,209166.0,37.4626,37.4803,37.4537,37.4537,209166.0
2020-10-05 15:45:00,42.15,42.17,42.13,42.16,267599.0,37.4537,37.4714,37.4359,37.4626,267599.0
2020-10-05 15:50:00,42.17,42.2,42.16,42.17,727556.0,37.4714,37.4981,37.4626,37.4714,727556.0
2020-10-05 15:55:00,42.18,42.21,42.16,42.21,1535513.0,37.4803,37.507,37.4626,37.507,1535513.0
2020-10-06 09:30:00,42.5,42.56,42.48,42.53,624137.0,37.7647,37.818,37.7469,37.7913,624137.0
2020-10-06 09:35:00,42.54,42.55,42.46,42.48,295289.0,37.8002,37.8091,37.7291,37.7469,295289.0
2020-10-06 09:40:00,42.48,42.5,42.43,42.43,512094.0,37.7469,37.7647,37.7025,37.7025,512094.0
2020-10-06 09:45:00,42.42,42.44,42.35,42.39,631928.0,37.6936,37.7114,37.6314,37.6669,631928.0
2020-10-06 09:50:00,42.39,42.46,42.38,42.43,330160.0,37.6669,37.7291,37.658,37.7025,330160.0
2020-10-06 09:55:00,42.43,42.49,42.42,42.48,150067.0,37.7025,37.7558,37.6936,37.7469,150067.0
2020-10-06 10:00:00,42.47,42.56,42.47,42.55,542258.0,37.738,37.818,37.738,37.8091,542258.0
2020-10-06 10:05:00,42.55,42.55,42.49,42.5,474968.0,37.8091,37.8091,37.7558,37.7647,474968.0
2020-10-06 10:10:00,42.5,42.56,42.5,42.55,144928.0,37.7647,37.818,37.7647,37.8091,144928.0
2020-10-06 10:15:00,42.55,42.58,42.55,42.57,180832.0,37.8091,37.8358,37.8091,37.8269,180832.0
2020-10-06 10:20:00,42.58,42.6,42.56,42.58,216153.0,37.8358,37.8535,37.818,37.8358,216153.0
2020-10-06 10:25:00,42.58,42.6,42.57,42.6,106976.0,37.8358,37.8535,37.8269,37.8535,106976.0
2020-10-06 10:30:00,42.6,42.62,42.58,42.59,236496.0,37.8535,37.8713,37.8358,37.8446,236496.0
2020-10-06 10:35:00,42.59,42.62,42.59,42.62,221266.0,37.8446,37.8713,37.8446,37.8713,221266.0
2020-10-06 10:40:00,42.62,42.66,42.47,42.48,1037869.0,37.8713,37.9068,37.738,37.7469,1037869.0
2020-10-06 10:45:00,42.47,42.57,42.44,42.57,684169.0,37.738,37.8269,37.7114,37.8269,684169.0
2020-10-06 10:50:00,42.56,42.61,42.55,42.55,618209.0,37.818,37.8624,37.8091,37.8091,618209.0
2020-10-06 10:55:00,42.55,42.58,42.55,42.58,111419.0,37.8091,37.8358,37.8091,37.8358,111419.0
2020-10-06 11:00:00,42.57,42.59,42.57,42.59,150076.0,37.8269,37.8446,37.8269,37.8446,150076.0
2020-10-06 11:05:00,42.59,42.63,42.56,42.62,170812.0,37.8446,37.8802,37.818,37.8713,170812.0
2020-10-06 11:10:00,42.63,42.63,42.59,42.62,291732.0,37.8802,37.8802,37.8446,37.8713,291732.0
2020-10-06 11:15:00,42.62,42.62,42.58,42.59,207485.0,37.8713,37.8713,37.8358,37.8446,207485.0
2020-10-06 11:20:00,42.59,42.61,42.56,42.57,151990.0,37.8446,37.8624,37.818,37.8269,151990.0
2020-10-06 11:25:00,42.56,42.57,42.53,42.55,204205.0,37.818,37.8269,37.7913,37.8091,204205.0
2020-10-06 11:30:00,42.55,42.56,42.53,42.55,228703.0,37.8091,37.818,37.7913,37.8091,228703.0
2020-10-06 11:35:00,42.55,42.58,42.54,42.57,65711.0,37.8091,37.8358,37.8002,37.8269,65711.0
2020-10-06 11:40:00,42.56,42.6,42.55,42.59,241360.0,37.818,37.8535,37.8091,37.8446,241360.0
2020-10-06 11:45:00,42.59,42.6,42.54,42.55,99002.0,37.8446,37.8535,37.8002,37.8091,99002.0
2020-10-06 11:50:00,42.55,42.55,42.5,42.52,110370.0,37.8091,37.8091,37.7647,37.7824,110370.0
2020-10-06 11:55:00,42.52,42.53,42.51,42.52,46358.0,37.7824,37.7913,37.7736,37.7824,46358.0
2020-10-06 12:00:00,42.52,42.55,42.52,42.54,262378.0,37.7824,37.8091,37.7824,37.8002,262378.0
2020-10-06 12:05:00,42.53,42.55,42.52,42.53,169378.0,37.7913,37.8091,37.7824,37.7913,169378.0
2020-10-06 12:10:00,42.54,42.54,42.52,42.54,132532.0,37.8002,37.8002,37.7824,37.8002,132532.0
2020-10-06 12:15:00,42.54,42.54,42.52,42.54,37320.0,37.8002,37.8002,37.7824,37.8002,37320.0
2020-10-06 12:20:00,42.53,42.57,42.53,42.57,246321.0,37.7913,37.8269,37.7913,37.8269,246321.0
2020-10-06 12:25:00,42.57,42.57,42.55,42.55,54861.0,37.8269,37.8269,37.8091,37.8091,54861.0
2020-10-06 12:30:00,42.56,42.57,42.54,42.55,45415.0,37.818,37.8269,37.8002,37.8091,45415.0
2020-10-06 12:35:00,42.55,42.56,42.54,42.55,19483.0,37.8091,37.818,37.8002,37.8091,19483.0
2020-10-06 12:40:00,42.55,42.58,42.55,42.58,58251.0,37.8091,37.8358,37.8091,37.8358,58251.0
2020-10-06 12:45:00,42.58,42.6,42.58,42.6,91812.0,37.8358,37.8535,37.8358,37.8535,91812.0
2020-10-06 12:50:00,42.6,42.62,42.59,42.62,348244.0,37.8535,37.8713,37.8446,37.8713,348244.0
2020-10-06 12:55:00,42.62,42.62,42.59,42.61,70472.0,37.8713,37.8713,37.8446,37.8624,70472.0
2020-10-06 13:00:00,42.61,42.61,42.6,42.61,39992.0,37.8624,37.8624,37.8535,37.8624,39992.0
2020-10-06 13:05:00,42.61,42.64,42.6,42.63,38062.0,37.8624,37.8891,37.8535,37.8802,38062.0
2020-10-06 13:10:00,42.63,42.65,42.62,42.65,72538.0,37.8802,37.898,37.8713,37.898,72538.0
2020-10-06 13:15:00,42.64,42.64,42.62,42.63,23403.0,37.8891,37.8891,37.8713,37.8802,23403.0
2020-10-06 13:20:00,42.63,42.63,42.6,42.61,72784.0,37.8802,37.8802,37.8535,37.8624,72784.0
2020-10-06 13:25:00,42.61,42.64,42.6,42.63,574434.0,37.8624,37.8891,37.8535,37.8802,574434.0
2020-10-06 13:30:00,42.63,42.64,42.62,42.63,43994.0,37.8802,37.8891,37.8713,37.8802,43994.0
2020-10-06 13:35:00,42.63,42.63,42.62,42.63,34944.0,37.8802,37.8802,37.8713,37.8802,34944.0
2020-10-06 13:40:00,42.63,42.66,42.62,42.64,206387.0,37.8802,37.9068,37.8713,37.8891,206387.0
2020-10-06 13:45:00,42.64,42.64,42.61,42.62,88385.0,37.8891,37.8891,37.8624,37.8713,88385.0
2020-10-06 13:50:00,42.63,42.63,42.61,42.63,52266.0,37.8802,37.8802,37.8624,37.8802,52266.0
2020-10-06 13:55:00,42.63,42.65,42.62,42.64,234166.0,37.8802,37.898,37.8713,37.8891,234166.0
2020-10-06 14:00:00,42.65,42.65,42.63,42.64,56609.0,37.898,37.898,37.8802,37.8891,56609.0
2020-10-06 14:05:00,42.64,42.66,42.64,42.66,23955.0,37.8891,37.9068,37.8891,37.9068,23955.0
2020-10-06 14:10:00,42.65,42.66,42.64,42.66,36011.0,37.898,37.9068,37.8891,37.9068,36011.0
2020-10-06 14:15:00,42.66,42.67,42.65,42.65,92623.0,37.9068,37.9157,37.898,37.898,92623.0
2020-10-06 14:20:00,42.65,42.67,42.65,42.66,26687.0,37.898,37.9157,37.898,37.9068,26687.0
2020-10-06 14:25:00,42.66,42.68,42.66,42.67,54566.0,37.9068,37.9246,37.9068,37.9157,54566.0
2020-10-06 14:30:00,42.67,42.7,42.66,42.7,40430.0,37.9157,37.9424,37.9068,37.9424,40430.0
2020-10-06 14:35:00,42.69,42.72,42.68,42.71,196275.0,37.9335,37.9602,37.9246,37.9513,196275.0
2020-10-06 14:40:00,42.71,42.71,42.68,42.7,156053.0,37.9513,37.9513,37.9246,37.9424,156053.0
2020-10-06 14:45:00,42.7,42.71,42.56,42.57,429808.0,37.9424,37.9513,37.818,37.8269,429808.0
2020-10-06 14:50:00,42.57,42.63,42.4,42.41,1594565.0,37.8269,37.8802,37.6758,37.6847,1594565.0
2020-10-06 14:55:00,42.4,42.62,42.39,42.56,891629.0,37.6758,37.8713,37.6669,37.818,891629.0
2020-10-06 15:00:00,42.56,42.57,42.47,42.57,719273.0,37.818,37.8269,37.738,37.8269,719273.0
2020-10-06 15:05:00,42.57,42.58,42.41,42.47,823313.0,37.8269,37.8358,37.6847,37.738,823313.0
2020-10-06 15:10:00,42.47,42.52,42.44,42.49,359668.0,37.738,37.7824,37.7114,37.7558,359668.0
2020-10-06 15:15:00,42.48,42.51,42.46,42.48,258674.0,37.7469,37.7736,37.7291,37.7469,258674.0
2020-10-06 15:20:00,42.49,42.53,42.47,42.51,168250.0,37.7558,37.7913,37.738,37.7736,168250.0
2020-10-06 15:25:00,42.51,42.55,42.5,42.53,679216.0,37.7736,37.8091,37.7647,37.7913,679216.0
2020-10-06 15:30:00,42.54,42.57,42.52,42.57,257856.0,37.8002,37.8269,37.7824,37.8269,257856.0
2020-10-06 15:35:00,42.56,42.57,42.5,42.51,190658.0,37.818,37.8269,37.7647,37.7736,190658.0
2020-10-06 15:40:00,42.5,42.52,42.48,42.49,264831.0,37.7647,37.7824,37.7469,37.7558,264831.0
2020-10-06 15:45:00,42.49,42.51,42.43,42.44,368797.0,37.7558,37.7736,37.7025,37.7114,368797.0
2020-10-06 15:50:00,42.44,42.46,42.41,42.42,800727.0,37.7114,37.7291,37.6847,37.6936,800727.0
2020-10-06 15:55:00,42.42,42.5,42.41,42.48,1115572.0,37.6936,37.7647,37.6847,37.7469,1115572.0
2020-10-07 09:30:00,42.89,42.96,42.85,42.91,483103.0,38.1112,38.1734,38.0757,38.129,483103.0
2020-10-07 09:35:00,42.92,42.94,42.87,42.87,417708.0,38.1379,38.1557,38.0934,38.0934,417708.0
2020-10-07 09:40:00,42.87,42.91,42.86,42.9,247916.0,38.0934,38.129,38.0846,38.1201,247916.0
2020-10-07 09:45:00,42.9,42.94,42.88,42.91,146124.0,38.1201,38.1557,38.1023,38.129,146124.0
2020-10-07 09:50:00,42.92,42.94,42.9,42.94,206795.0,38.1379,38.1557,38.1201,38.1557,206795.0
2020-10-07 09:55:00,42.94,42.94,42.9,42.91,263235.0,38.1557,38.1557,38.1201,38.129,263235.0
2020-10-07 10:00:00,42.91,42.93,42.88,42.91,191824.0,38.129,38.1468,38.1023,38.129,191824.0
2020-10-07 10:05:00,42.9,42.91,42.88,42.89,405812.0,38.1201,38.129,38.1023,38.1112,405812.0
2020-10-07 10:10:00,42.9,42.9,42.85,42.86,110920.0,38.1201,38.1201,38.0757,38.0846,110920.0
2020-10-07 10:15:00,42.85,42.88,42.83,42.88,217196.0,38.0757,38.1023,38.0579,38.1023,217196.0
2020-10-07 10:20:00,42.87,42.9,42.86,42.88,128268.0,38.0934,38.1201,38.0846,38.1023,128268.0
2020-10-07 10:25:00,42.88,42.89,42.85,42.85,123564.0,38.1023,38.1112,38.0757,38.0757,123564.0
2020-10-07 10:30:00,42.85,42.9,42.85,42.89,196811.0,38.0757,38.1201,38.0757,38.1112,196811.0
2020-10-07 10:35:00,42.89,42.89,42.85,42.86,179320.0,38.1112,38.1112,38.0757,38.0846,179320.0
2020-10-07 10:40:00,42.87,42.87,42.85,42.87,153137.0,38.0934,38.0934,38.0757,38.0934,153137.0
2020-10-07 10:45:00,42.87,42.89,42.86,42.89,112597.0,38.0934,38.1112,38.0846,38.1112,112597.0
2020-10-07 10:50:00,42.89,42.91,42.88,42.9,80704.0,38.1112,38.129,38.1023,38.1201,80704.0
2020-10-07 10:55:00,42.9,42.91,42.88,42.9,64778.0,38.1201,38.129,38.1023,38.1201,64778.0
2020-10-07 11:00:00,42.9,42.93,42.89,42.92,46474.0,38.1201,38.1468,38.1112,38.1379,46474.0
2020-10-07 11:05:00,42.93,42.95,42.93,42.94,76464.0,38.1468,38.1645,38.1468,38.1557,76464.0
2020-10-07 11:10:00,42.95,42.96,42.93,42.94,85309.0,38.1645,38.1734,38.1468,38.1557,85309.0
2020-10-07 11:15:00,42.94,42.96,42.94,42.95,77844.0,38.1557,38.1734,38.1557,38.1645,77844.0
2020-10-07 11:20:00,42.95,42.96,42.92,42.96,95362.0,38.1645,38.1734,38.1379,38.1734,95362.0
2020-10-07 11:25:00,42.96,42.98,42.94,42.98,125361.0,38.1734,38.1912,38.1557,38.1912,125361.0
2020-10-07 11:30:00,42.97,42.98,42.96,42.97,115246.0,38.1823,38.1912,38.1734,38.1823,115246.0
2020-10-07 11:35:00,42.98,42.99,42.97,42.98,164846.0,38.1912,38.2001,38.1823,38.1912,164846.0
2020-10-07 11:40:00,42.98,42.98,42.96,42.97,117399.0,38.1912,38.1912,38.1734,38.1823,117399.0
2020-10-07 11:45:00,42.97,42.97,42.96,42.97,54185.0,38.1823,38.1823,38.1734,38.1823,54185.0
2020-10-07 11:50:00,42.97,42.97,42.95,42.96,63286.0,38.1823,38.1823,38.1645,38.1734,63286.0
2020-10-07 11:55:00,42.97,42.97,42.96,42.97,9800.0,38.1823,38.1823,38.1734,38.1823,9800.0
2020-10-07 12:00:00,42.97,42.97,42.96,42.97,32575.0,38.1823,38.1823,38.1734,38.1823,32575.0
2020-10-07 12:05:00,42.97,42.97,42.95,42.96,41898.0,38.1823,38.1823,38.1645,38.1734,41898.0
2020-10-07 12:10:00,42.96,42.97,42.95,42.97,25920.0,38.1734,38.1823,38.1645,38.1823,25920.0
2020-10-07 12:15:00,42.97,42.98,42.96,42.98,35630.0,38.1823,38.1912,38.1734,38.1912,35630.0
2020-10-07 12:20:00,42.98,42.98,42.97,42.98,17332.0,38.1912,38.1912,38.1823,38.1912,17332.0
2020-10-07 12:25:00,42.98,42.98,42.7,42.77,2012168.0,38.1912,38.1912,37.9424,38.0046,2012168.0
2020-10-07 12:30:00,42.77,42.85,42.71,42.83,986674.0,38.0046,38.0757,37.9513,38.0579,986674.0
2020-10-07 12:35:00,42.83,42.84,42.8,42.82,197327.0,38.0579,38.0668,38.0312,38.049,197327.0
2020-10-07 12:40:00,42.81,42.83,42.8,42.82,91059.0,38.0401,38.0579,38.0312,38.049,91059.0
2020-10-07 12:45:00,42.82,42.87,42.82,42.86,286422.0,38.049,38.0934,38.049,38.0846,286422.0
2020-10-07 12:50:00,42.86,42.88,42.84,42.87,229721.0,38.0846,38.1023,38.0668,38.0934,229721.0
2020-10-07 12:55:00,42.87,42.9,42.87,42.9,40762.0,38.0934,38.1201,38.0934,38.1201,40762.0
2020-10-07 13:00:00,42.9,42.91,42.89,42.9,96802.0,38.1201,38.129,38.1112,38.1201,96802.0
2020-10-07 13:05:00,42.91,42.93,42.9,42.92,142443.0,38.129,38.1468,38.1201,38.1379,142443.0
2020-10-07 13:10:00,42.92,42.93,42.9,42.91,55880.0,38.1379,38.1468,38.1201,38.129,55880.0
2020-10-07 13:15:00,42.91,42.93,42.9,42.93,42486.0,38.129,38.1468,38.1201,38.1468,42486.0
2020-10-07 13:20:00,42.92,42.95,42.92,42.94,79010.0,38.1379,38.1645,38.1379,38.1557,79010.0
2020-10-07 13:25:00,42.94,42.95,42.93,42.95,63483.0,38.1557,38.1645,38.1468,38.1645,63483.0
2020-10-07 13:30:00,42.95,42.96,42.88,42.89,538288.0,38.1645,38.1734,38.1023,38.1112,538288.0
2020-10-07 13:35:00,42.89,42.91,42.88,42.91,204202.0,38.1112,38.129,38.1023,38.129,204202.0
2020-10-07 13:40:00,42.91,42.94,42.91,42.94,125764.0,38.129,38.1557,38.129,38.1557,125764.0
2020-10-07 13:45:00,42.93,42.94,42.91,42.92,421119.0,38.1468,38.1557,38.129,38.1379,421119.0
2020-10-07 13:50:00,42.92,42.96,42.92,42.96,81994.0,38.1379,38.1734,38.1379,38.1734,81994.0
2020-10-07 13:55:00,42.96,43.02,42.93,42.95,1410683.0,38.1734,38.2267,38.1468,38.1645,1410683.0
2020-10-07 14:00:00,42.94,42.96,42.93,42.94,228815.0,38.1557,38.1734,38.1468,38.1557,228815.0
2020-10-07 14:05:00,42.94,42.96,42.93,42.95,102292.0,38.1557,38.1734,38.1468,38.1645,102292.0
2020-10-07 14:10:00,42.95,42.97,42.95,42.96,120279.0,38.1645,38.1823,38.1645,38.1734,120279.0
2020-10-07 14:15:00,42.96,42.99,42.95,42.98,131430.0,38.1734,38.2001,38.1645,38.1912,131430.0
2020-10-07 14:20:00,42.98,42.99,42.96,42.96,110039.0,38.1912,38.2001,38.1734,38.1734,110039.0
2020-10-07 14:25:00,42.96,42.97,42.95,42.96,52576.0,38.1734,38.1823,38.1645,38.1734,52576.0
2020-10-07 14:30:00,42.96,42.97,42.95,42.96,34724.0,38.1734,38.1823,38.1645,38.1734,34724.0
2020-10-07 14:35:00,42.96,42.96,42.93,42.94,54255.0,38.1734,38.1734,38.1468,38.1557,54255.0
2020-10-07 14:40:00,42.94,42.95,42.91,42.94,83166.0,38.1557,38.1645,38.129,38.1557,83166.0
2020-10-07 14:45:00,42.95,42.96,42.93,42.95,22620.0,38.1645,38.1734,38.1468,38.1645,22620.0
2020-10-07 14:50:00,42.96,42.97,42.95,42.96,17230.0,38.1734,38.1823,38.1645,38.1734,17230.0
2020-10-07 14:55:00,42.96,42.97,42.95,42.96,137129.0,38.1734,38.1823,38.1645,38.1734,137129.0
2020-10-07 15:00:00,42.96,42.99,42.96,42.98,139947.0,38.1734,38.2001,38.1734,38.1912,139947.0
2020-10-07 15:05:00,42.98,42.98,42.96,42.98,134863.0,38.1912,38.1912,38.1734,38.1912,134863.0
2020-10-07 15:10:00,42.98,43.0,42.97,42.98,390259.0,38.1912,38.209,38.1823,38.1912,390259.0
2020-10-07 15:15:00,42.98,42.98,42.97,42.98,36100.0,38.1912,38.1912,38.1823,38.1912,36100.0
2020-10-07 15:20:00,42.97,42.98,42.95,42.95,56015.0,38.1823,38.1912,38.1645,38.1645,56015.0
2020-10-07 15:25:00,42.96,42.97,42.94,42.95,108122.0,38.1734,38.1823,38.1557,38.1645,108122.0
2020-10-07 15:30:00,42.96,42.97,42.93,42.95,338370.0,38.1734,38.1823,38.1468,38.1645,338370.0
2020-10-07 15:35:00,42.96,42.96,42.94,42.96,110440.0,38.1734,38.1734,38.1557,38.1734,110440.0
2020-10-07 15:40:00,42.96,42.97,42.94,42.95,300040.0,38.1734,38.1823,38.1557,38.1645,300040.0
2020-10-07 15:45:00,42.94,42.95,42.92,42.94,341267.0,38.1557,38.1645,38.1379,38.1557,341267.0
2020-10-07 15:50:00,42.94,42.97,42.93,42.97,484363.0,38.1557,38.1823,38.1468,38.1823,484363.0
2020-10-07 15:55:00,42.96,42.97,42.91,42.93,866795.0,38.1734,38.1823,38.129,38.1468,866795.0
2020-10-08 09:30:00,42.93,42.98,42.9,42.91,250646.0,38.1468,38.1912,38.1201,38.129,250646.0
2020-10-08 09:35:00,42.9,42.97,42.89,42.96,381926.0,38.1201,38.1823,38.1112,38.1734,381926.0
2020-10-08 09:40:00,42.96,42.97,42.93,42.94,63856.0,38.1734,38.1823,38.1468,38.1557,63856.0
2020-10-08 09:45:00,42.94,42.97,42.92,42.93,70738.0,38.1557,38.1823,38.1379,38.1468,70738.0
2020-10-08 09:50:00,42.93,42.99,42.93,42.98,165462.0,38.1468,38.2001,38.1468,38.1912,165462.0
2020-10-08 09:55:00,42.98,43.0,42.97,42.97,191246.0,38.1912,38.209,38.1823,38.1823,191246.0
2020-10-08 10:00:00,42.98,42.99,42.91,42.95,185626.0,38.1912,38.2001,38.129,38.1645,185626.0
2020-10-08 10:05:00,42.94,42.96,42.94,42.96,65588.0,38.1557,38.1734,38.1557,38.1734,65588.0
2020-10-08 10:10:00,42.96,42.98,42.95,42.96,129858.0,38.1734,38.1912,38.1645,38.1734,129858.0
2020-10-08 10:15:00,42.96,42.97,42.95,42.95,43985.0,38.1734,38.1823,38.1645,38.1645,43985.0
2020-10-08 10:20:00,42.96,42.97,42.94,42.97,94768.0,38.1734,38.1823,38.1557,38.1823,94768.0
2020-10-08 10:25:00,42.96,42.96,42.92,42.93,67955.0,38.1734,38.1734,38.1379,38.1468,67955.0
2020-10-08 10:30:00,42.93,42.98,42.92,42.98,22490.0,38.1468,38.1912,38.1379,38.1912,22490.0
2020-10-08 10:35:00,42.98,42.99,42.96,42.98,47935.0,38.1912,38.2001,38.1734,38.1912,47935.0
2020-10-08 10:40:00,42.98,42.99,42.93,42.94,331934.0,38.1912,38.2001,38.1468,38.1557,331934.0
2020-10-08 10:45:00,42.94,42.97,42.94,42.97,118585.0,38.1557,38.1823,38.1557,38.1823,118585.0
2020-10-08 10:50:00,42.97,43.01,42.95,42.96,269217.0,38.1823,38.2179,38.1645,38.1734,269217.0
2020-10-08 10:55:00,42.96,42.98,42.96,42.98,132384.0,38.1734,38.1912,38.1734,38.1912,132384.0
2020-10-08 11:00:00,42.98,42.99,42.97,42.98,114720.0,38.1912,38.2001,38.1823,38.1912,114720.0
2020-10-08 11:05:00,42.98,43.02,42.97,43.01,248159.0,38.1912,38.2267,38.1823,38.2179,248159.0
2020-10-08 11:10:00,43.01,43.02,42.99,43.0,73899.0,38.2179,38.2267,38.2001,38.209,73899.0
2020-10-08 11:15:00,43.0,43.01,42.98,42.98,57478.0,38.209,38.2179,38.1912,38.1912,57478.0
2020-10-08 11:20:00,42.98,43.0,42.97,42.99,95588.0,38.1912,38.209,38.1823,38.2001,95588.0
2020-10-08 11:25:00,42.98,42.98,42.96,42.98,118387.0,38.1912,38.1912,38.1734,38.1912,118387.0
2020-10-08 11:30:00,42.97,42.98,42.94,42.95,170117.0,38.1823,38.1912,38.1557,38.1645,170117.0
2020-10-08 11:35:00,42.96,43.01,42.95,43.01,111608.0,38.1734,38.2179,38.1645,38.2179,111608.0
2020-10-08 11:40:00,43.01,43.05,43.01,43.03,41995.0,38.2179,38.2534,38.2179,38.2356,41995.0
2020-10-08 11:45:00,43.04,43.05,43.03,43.04,91420.0,38.2445,38.2534,38.2356,38.2445,91420.0
2020-10-08 11:50:00,43.04,43.04,43.02,43.03,24536.0,38.2445,38.2445,38.2267,38.2356,24536.0
2020-10-08 11:55:00,43.03,43.04,43.02,43.03,30412.0,38.2356,38.2445,38.2267,38.2356,30412.0
2020-10-08 12:00:00,43.04,43.06,43.03,43.05,47193.0,38.2445,38.2623,38.2356,38.2534,47193.0
2020-10-08 12:05:00,43.06,43.08,43.05,43.07,41099.0,38.2623,38.2801,38.2534,38.2712,41099.0
2020-10-08 12:10:00,43.07,43.07,43.05,43.05,28736.0,38.2712,38.2712,38.2534,38.2534,28736.0
2020-10-08 12:15:00,43.06,43.07,43.04,43.07,144392.0,38.2623,38.2712,38.2445,38.2712,144392.0
2020-10-08 12:20:00,43.07,43.11,43.06,43.1,199849.0,38.2712,38.3067,38.2623,38.2978,199849.0
2020-10-08 12:25:00,43.1,43.12,43.09,43.11,190624.0,38.2978,38.3156,38.2889,38.3067,190624.0
2020-10-08 12:30:00,43.11,43.12,43.1,43.12,77334.0,38.3067,38.3156,38.2978,38.3156,77334.0
2020-10-08 12:35:00,43.12,43.13,43.11,43.13,82356.0,38.3156,38.3245,38.3067,38.3245,82356.0
2020-10-08 12:40:00,43.13,43.14,43.12,43.14,64265.0,38.3245,38.3334,38.3156,38.3334,64265.0
2020-10-08 12:45:00,43.14,43.15,43.13,43.15,56130.0,38.3334,38.3423,38.3245,38.3423,56130.0
2020-10-08 12:50:00,43.15,43.16,43.14,43.16,96085.0,38.3423,38.3511,38.3334,38.3511,96085.0
2020-10-08 12:55:00,43.16,43.16,43.12,43.14,165851.0,38.3511,38.3511,38.3156,38.3334,165851.0
2020-10-08 13:00:00,43.14,43.15,43.12,43.12,156377.0,38.3334,38.3423,38.3156,38.3156,156377.0
2020-10-08 13:05:00,43.13,43.13,43.12,43.13,7818.0,38.3245,38.3245,38.3156,38.3245,7818.0
2020-10-08 13:10:00,43.13,43.13,43.11,43.13,56541.0,38.3245,38.3245,38.3067,38.3245,56541.0
2020-10-08 13:15:00,43.12,43.13,43.11,43.12,68817.0,38.3156,38.3245,38.3067,38.3156,68817.0
2020-10-08 13:20:00,43.12,43.13,43.09,43.09,97762.0,38.3156,38.3245,38.2889,38.2889,97762.0
2020-10-08 13:25:00,43.09,43.1,43.09,43.09,7595.0,38.2889,38.2978,38.2889,38.2889,7595.0
2020-10-08 13:30:00,43.09,43.12,43.09,43.11,45941.0,38.2889,38.3156,38.2889,38.3067,45941.0
2020-10-08 13:35:00,43.11,43.12,43.1,43.12,39916.0,38.3067,38.3156,38.2978,38.3156,39916.0
2020-10-08 13:40:00,43.11,43.12,43.11,43.12,60611.0,38.3067,38.3156,38.3067,38.3156,60611.0
2020-10-08 13:45:00,43.12,43.12,43.11,43.12,32602.0,38.3156,38.3156,38.3067,38.3156,32602.0
2020-10-08 13:50:00,43.12,43.14,43.11,43.14,59481.0,38.3156,38.3334,38.3067,38.3334,59481.0
2020-10-08 13:55:00,43.14,43.14,43.12,43.12,98628.0,38.3334,38.3334,38.3156,38.3156,98628.0
2020-10-08 14:00:00,43.13,43.13,43.12,43.13,27173.0,38.3245,38.3245,38.3156,38.3245,27173.0
2020-10-08 14:05:00,43.13,43.17,43.12,43.17,102574.0,38.3245,38.36,38.3156,38.36,102574.0
2020-10-08 14:10:00,43.17,43.17,43.16,43.16,45232.0,38.36,38.36,38.3511,38.3511,45232.0
2020-10-08 14:15:00,43.16,43.18,43.16,43.17,154067.0,38.3511,38.3689,38.3511,38.36,154067.0
2020-10-08 14:20:00,43.17,43.19,43.17,43.18,59923.0,38.36,38.3778,38.36,38.3689,59923.0
2020-10-08 14:25:00,43.18,43.18,43.16,43.16,53459.0,38.3689,38.3689,38.3511,38.3511,53459.0
2020-10-08 14:30:00,43.16,43.18,43.15,43.18,178495.0,38.3511,38.3689,38.3423,38.3689,178495.0
2020-10-08 14:35:00,43.17,43.18,43.16,43.17,53376.0,38.36,38.3689,38.3511,38.36,53376.0
2020-10-08 14:40:00,43.16,43.17,43.15,43.16,111175.0,38.3511,38.36,38.3423,38.3511,111175.0
2020-10-08 14:45:00,43.16,43.16,43.14,43.16,45299.0,38.3511,38.3511,38.3334,38.3511,45299.0
2020-10-08 14:50:00,43.16,43.16,43.12,43.13,70507.0,38.3511,38.3511,38.3156,38.3245,70507.0
2020-10-08 14:55:00,43.13,43.13,43.11,43.12,238580.0,38.3245,38.3245,38.3067,38.3156,238580.0
2020-10-08 15:00:00,43.12,43.13,43.09,43.12,138857.0,38.3156,38.3245,38.2889,38.3156,138857.0
2020-10-08 15:05:00,43.13,43.15,43.12,43.15,76255.0,38.3245,38.3423,38.3156,38.3423,76255.0
2020-10-08 15:10:00,43.15,43.17,43.14,43.17,34655.0,38.3423,38.36,38.3334,38.36,34655.0
2020-10-08 15:15:00,43.17,43.17,43.14,43.16,66366.0,38.36,38.36,38.3334,38.3511,66366.0
2020-10-08 15:20:00,43.16,43.16,43.14,43.15,65052.0,38.3511,38.3511,38.3334,38.3423,65052.0
2020-10-08 15:25:00,43.15,43.17,43.14,43.15,119794.0,38.3423,38.36,38.3334,38.3423,119794.0
2020-10-08 15:30:00,43.15,43.16,43.13,43.16,121056.0,38.3423,38.3511,38.3245,38.3511,121056.0
2020-10-08 15:35:00,43.16,43.16,43.14,43.16,118788.0,38.3511,38.3511,38.3334,38.3511,118788.0
2020-10-08 15:40:00,43.16,43.17,43.14,43.16,133065.0,38.3511,38.36,38.3334,38.3511,133065.0
2020-10-08 15:45:00,43.16,43.17,43.15,43.15,74496.0,38.3511,38.36,38.3423,38.3423,74496.0
2020-10-08 15:50:00,43.15,43.18,43.14,43.17,463660.0,38.3423,38.3689,38.3334,38.36,463660.0
2020-10-08 15:55:00,43.18,43.18,43.14,43.15,1005493.0,38.3689,38.3689,38.3334,38.3423,1005493.0
2020-10-09 09:30:00,42.97,43.07,42.97,43.03,1022032.0,38.1823,38.2712,38.1823,38.2356,1022032.0
2020-10-09 09:35:00,43.04,43.04,43.0,43.02,168928.0,38.2445,38.2445,38.209,38.2267,168928.0
2020-10-09 09:40:00,43.02,43.02,43.0,43.01,110476.0,38.2267,38.2267,38.209,38.2179,110476.0
2020-10-09 09:45:00,43.01,43.04,42.98,43.04,258612.0,38.2179,38.2445,38.1912,38.2445,258612.0
2020-10-09 09:50:00,43.04,43.07,43.03,43.05,303311.0,38.2445,38.2712,38.2356,38.2534,303311.0
2020-10-09 09:55:00,43.05,43.09,43.05,43.08,152237.0,38.2534,38.2889,38.2534,38.2801,152237.0
2020-10-09 10:00:00,43.08,43.11,43.06,43.11,136642.0,38.2801,38.3067,38.2623,38.3067,136642.0
2020-10-09 10:05:00,43.11,43.12,43.1,43.11,461127.0,38.3067,38.3156,38.2978,38.3067,461127.0
2020-10-09 10:10:00,43.11,43.13,43.09,43.12,79388.0,38.3067,38.3245,38.2889,38.3156,79388.0
2020-10-09 10:15:00,43.12,43.14,43.12,43.13,34485.0,38.3156,38.3334,38.3156,38.3245,34485.0
2020-10-09 10:20:00,43.13,43.13,43.11,43.13,50307.0,38.3245,38.3245,38.3067,38.3245,50307.0
2020-10-09 10:25:00,43.13,43.16,43.12,43.15,197864.0,38.3245,38.3511,38.3156,38.3423,197864.0
2020-10-09 10:30:00,43.15,43.21,43.15,43.2,73672.0,38.3423,38.3956,38.3423,38.3867,73672.0
2020-10-09 10:35:00,43.2,43.22,43.2,43.21,182736.0,38.3867,38.4045,38.3867,38.3956,182736.0
2020-10-09 10:40:00,43.21,43.21,43.2,43.21,19870.0,38.3956,38.3956,38.3867,38.3956,19870.0
2020-10-09 10:45:00,43.21,43.24,43.21,43.22,56942.0,38.3956,38.4222,38.3956,38.4045,56942.0
2020-10-09 10:50:00,43.21,43.21,43.18,43.2,84228.0,38.3956,38.3956,38.3689,38.3867,84228.0
2020-10-09 10:55:00,43.2,43.22,43.2,43.21,43654.0,38.3867,38.4045,38.3867,38.3956,43654.0
2020-10-09 11:00:00,43.22,43.25,43.21,43.24,53105.0,38.4045,38.4311,38.3956,38.4222,53105.0
2020-10-09 11:05:00,43.25,43.27,43.24,43.26,43826.0,38.4311,38.4489,38.4222,38.44,43826.0
2020-10-09 11:10:00,43.26,43.29,43.26,43.27,94447.0,38.44,38.4667,38.44,38.4489,94447.0
2020-10-09 11:15:00,43.27,43.29,43.27,43.29,45883.0,38.4489,38.4667,38.4489,38.4667,45883.0
2020-10-09 11:20:00,43.29,43.29,43.25,43.27,107406.0,38.4667,38.4667,38.4311,38.4489,107406.0
2020-10-09 11:25:00,43.27,43.29,43.26,43.29,183295.0,38.4489,38.4667,38.44,38.4667,183295.0
2020-10-09 11:30:00,43.29,43.3,43.27,43.29,267166.0,38.4667,38.4755,38.4489,38.4667,267166.0
2020-10-09 11:35:00,43.3,43.32,43.29,43.32,67335.0,38.4755,38.4933,38.4667,38.4933,67335.0
2020-10-09 11:40:00,43.31,43.31,43.28,43.3,323265.0,38.4844,38.4844,38.4578,38.4755,323265.0
2020-10-09 11:45:00,43.3,43.33,43.3,43.33,117279.0,38.4755,38.5022,38.4755,38.5022,117279.0
2020-10-09 11:50:00,43.33,43.34,43.29,43.33,272196.0,38.5022,38.5111,38.4667,38.5022,272196.0
2020-10-09 11:55:00,43.33,43.34,43.31,43.34,166056.0,38.5022,38.5111,38.4844,38.5111,166056.0
2020-10-09 12:00:00,43.34,43.34,43.3,43.31,65984.0,38.5111,38.5111,38.4755,38.4844,65984.0
2020-10-09 12:05:00,43.31,43.32,43.3,43.3,123560.0,38.4844,38.4933,38.4755,38.4755,123560.0
2020-10-09 12:10:00,43.3,43.31,43.29,43.31,30355.0,38.4755,38.4844,38.4667,38.4844,30355.0
2020-10-09 12:15:00,43.31,43.32,43.31,43.31,8136.0,38.4844,38.4933,38.4844,38.4844,8136.0
2020-10-09 12:20:00,43.31,43.33,43.31,43.33,40140.0,38.4844,38.5022,38.4844,38.5022,40140.0
2020-10-09 12:25:00,43.33,43.33,43.28,43.3,249340.0,38.5022,38.5022,38.4578,38.4755,249340.0
2020-10-09 12:30:00,43.29,43.3,43.27,43.28,33780.0,38.4667,38.4755,38.4489,38.4578,33780.0
2020-10-09 12:35:00,43.28,43.28,43.27,43.28,13421.0,38.4578,38.4578,38.4489,38.4578,13421.0
2020-10-09 12:40:00,43.27,43.31,43.27,43.31,476621.0,38.4489,38.4844,38.4489,38.4844,476621.0
2020-10-09 12:45:00,43.31,43.31,43.29,43.3,33963.0,38.4844,38.4844,38.4667,38.4755,33963.0
2020-10-09 12:50:00,43.3,43.32,43.29,43.32,41957.0,38.4755,38.4933,38.4667,38.4933,41957.0
2020-10-09 12:55:00,43.32,43.33,43.31,43.33,15318.0,38.4933,38.5022,38.4844,38.5022,15318.0
2020-10-09 13:00:00,43.33,43.33,43.32,43.33,17615.0,38.5022,38.5022,38.4933,38.5022,17615.0
2020-10-09 13:05:00,43.33,43.34,43.32,43.34,48598.0,38.5022,38.5111,38.4933,38.5111,48598.0
2020-10-09 13:10:00,43.34,43.34,43.32,43.33,29325.0,38.5111,38.5111,38.4933,38.5022,29325.0
2020-10-09 13:15:00,43.33,43.34,43.32,43.34,140102.0,38.5022,38.5111,38.4933,38.5111,140102.0
2020-10-09 13:20:00,43.34,43.34,43.32,43.32,52294.0,38.5111,38.5111,38.4933,38.4933,52294.0
2020-10-09 13:25:00,43.32,43.32,43.31,43.32,24458.0,38.4933,38.4933,38.4844,38.4933,24458.0
2020-10-09 13:30:00,43.31,43.32,43.31,43.32,61171.0,38.4844,38.4933,38.4844,38.4933,61171.0
2020-10-09 13:35:00,43.32,43.32,43.29,43.3,116346.0,38.4933,38.4933,38.4667,38.4755,116346.0
2020-10-09 13:40:00,43.3,43.32,43.3,43.32,45035.0,38.4755,38.4933,38.4755,38.4933,45035.0
2020-10-09 13:45:00,43.32,43.32,43.31,43.32,27732.0,38.4933,38.4933,38.4844,38.4933,27732.0
2020-10-09 13:50:00,43.31,43.32,43.31,43.32,21646.0,38.4844,38.4933,38.4844,38.4933,21646.0
2020-10-09 13:55:00,43.31,43.32,43.3,43.3,44523.0,38.4844,38.4933,38.4755,38.4755,44523.0
2020-10-09 14:00:00,43.3,43.31,43.29,43.3,54241.0,38.4755,38.4844,38.4667,38.4755,54241.0
2020-10-09 14:05:00,43.3,43.31,43.29,43.3,87132.0,38.4755,38.4844,38.4667,38.4755,87132.0
2020-10-09 14:10:00,43.3,43.31,43.29,43.3,84925.0,38.4755,38.4844,38.4667,38.4755,84925.0
2020-10-09 14:15:00,43.3,43.31,43.3,43.3,47761.0,38.4755,38.4844,38.4755,38.4755,47761.0
2020-10-09 14:20:00,43.3,43.31,43.3,43.3,22481.0,38.4755,38.4844,38.4755,38.4755,22481.0
2020-10-09 14:25:00,43.3,43.31,43.29,43.3,54254.0,38.4755,38.4844,38.4667,38.4755,54254.0
2020-10-09 14:30:00,43.29,43.3,43.28,43.29,123034.0,38.4667,38.4755,38.4578,38.4667,123034.0
2020-10-09 14:35:00,43.29,43.3,43.25,43.27,132070.0,38.4667,38.4755,38.4311,38.4489,132070.0
2020-10-09 14:40:00,43.27,43.3,43.25,43.3,239267.0,38.4489,38.4755,38.4311,38.4755,239267.0
2020-10-09 14:45:00,43.29,43.3,43.27,43.27,17107.0,38.4667,38.4755,38.4489,38.4489,17107.0
2020-10-09 14:50:00,43.27,43.27,43.25,43.27,77157.0,38.4489,38.4489,38.4311,38.4489,77157.0
2020-10-09 14:55:00,43.27,43.28,43.26,43.27,243262.0,38.4489,38.4578,38.44,38.4489,243262.0
2020-10-09 15:00:00,43.27,43.28,43.25,43.27,50192.0,38.4489,38.4578,38.4311,38.4489,50192.0
2020-10-09 15:05:00,43.27,43.28,43.26,43.27,9809.0,38.4489,38.4578,38.44,38.4489,9809.0
2020-10-09 15:10:00,43.27,43.27,43.25,43.27,99456.0,38.4489,38.4489,38.4311,38.4489,99456.0
2020-10-09 15:15:00,43.26,43.27,43.25,43.26,102529.0,38.44,38.4489,38.4311,38.44,102529.0
2020-10-09 15:20:00,43.26,43.28,43.25,43.27,101423.0,38.44,38.4578,38.4311,38.4489,101423.0
2020-10-09 15:25:00,43.27,43.27,43.25,43.26,94152.0,38.4489,38.4489,38.4311,38.44,94152.0
2020-10-09 15:30:00,43.26,43.26,43.24,43.25,98155.0,38.44,38.44,38.4222,38.4311,98155.0
2020-10-09 15:35:00,43.25,43.27,43.24,43.26,75994.0,38.4311,38.4489,38.4222,38.44,75994.0
2020-10-09 15:40:00,43.26,43.27,43.25,43.26,102731.0,38.44,38.4489,38.4311,38.44,102731.0
2020-10-09 15:45:00,43.26,43.26,43.24,43.25,367885.0,38.44,38.44,38.4222,38.4311,367885.0
2020-10-09 15:50:00,43.25,43.27,43.23,43.25,570220.0,38.4311,38.4489,38.4133,38.4311,570220.0
2020-10-09 15:55:00,43.25,43.26,43.23,43.26,654198.0,38.4311,38.44,38.4133,38.44,654198.0
2020-10-12 09:30:00,44.26,44.26,44.14,44.22,757068.0,39.3286,39.3286,39.2219,39.293,757068.0
2020-10-12 09:35:00,44.23,44.24,44.2,44.21,841227.0,39.3019,39.3108,39.2753,39.2841,841227.0
2020-10-12 09:40:00,44.21,44.21,44.17,44.18,319594.0,39.2841,39.2841,39.2486,39.2575,319594.0
2020-10-12 09:45:00,44.19,44.22,44.18,44.21,344880.0,39.2664,39.293,39.2575,39.2841,344880.0
2020-10-12 09:50:00,44.21,44.21,44.15,44.16,295177.0,39.2841,39.2841,39.2308,39.2397,295177.0
2020-10-12 09:55:00,44.17,44.23,44.16,44.23,280607.0,39.2486,39.3019,39.2397,39.3019,280607.0
2020-10-12 10:00:00,44.23,44.25,44.21,44.22,549635.0,39.3019,39.3197,39.2841,39.293,549635.0
2020-10-12 10:05:00,44.22,44.25,44.21,44.24,191503.0,39.293,39.3197,39.2841,39.3108,191503.0
2020-10-12 10:10:00,44.24,44.24,44.21,44.23,147394.0,39.3108,39.3108,39.2841,39.3019,147394.0
2020-10-12 10:15:00,44.23,44.25,44.21,44.25,264349.0,39.3019,39.3197,39.2841,39.3197,264349.0
2020-10-12 10:20:00,44.25,44.26,44.24,44.25,91592.0,39.3197,39.3286,39.3108,39.3197,91592.0
2020-10-12 10:25:00,44.24,44.26,44.23,44.26,154580.0,39.3108,39.3286,39.3019,39.3286,154580.0
2020-10-12 10:30:00,44.26,44.27,44.24,44.24,106543.0,39.3286,39.3375,39.3108,39.3108,106543.0
2020-10-12 10:35:00,44.24,44.27,44.23,44.26,124574.0,39.3108,39.3375,39.3019,39.3286,124574.0
2020-10-12 10:40:00,44.26,44.29,44.25,44.29,159573.0,39.3286,39.3552,39.3197,39.3552,159573.0
2020-10-12 10:45:00,44.29,44.3,44.27,44.3,160392.0,39.3552,39.3641,39.3375,39.3641,160392.0
2020-10-12 10:50:00,44.3,44.33,44.29,44.33,152758.0,39.3641,39.3908,39.3552,39.3908,152758.0
2020-10-12 10:55:00,44.33,44.34,44.32,44.34,251444.0,39.3908,39.3997,39.3819,39.3997,251444.0
2020-10-12 11:00:00,44.34,44.38,44.33,44.36,546550.0,39.3997,39.4352,39.3908,39.4174,546550.0
2020-10-12 11:05:00,44.37,44.43,44.36,44.43,150863.0,39.4263,39.4796,39.4174,39.4796,150863.0
2020-10-12 11:10:00,44.43,44.43,44.38,44.39,196056.0,39.4796,39.4796,39.4352,39.4441,196056.0
2020-10-12 11:15:00,44.39,44.39,44.36,44.37,206287.0,39.4441,39.4441,39.4174,39.4263,206287.0
2020-10-12 11:20:00,44.37,44.4,44.36,44.39,182872.0,39.4263,39.453,39.4174,39.4441,182872.0
2020-10-12 11:25:00,44.39,44.39,44.37,44.38,168265.0,39.4441,39.4441,39.4263,39.4352,168265.0
2020-10-12 11:30:00,44.39,44.39,44.36,44.36,258771.0,39.4441,39.4441,39.4174,39.4174,258771.0
2020-10-12 11:35:00,44.36,44.36,44.29,44.3,225255.0,39.4174,39.4174,39.3552,39.3641,225255.0
2020-10-12 11:40:00,44.3,44.34,44.29,44.34,131593.0,39.3641,39.3997,39.3552,39.3997,131593.0
2020-10-12 11:45:00,44.34,44.34,44.29,44.29,131295.0,39.3997,39.3997,39.3552,39.3552,131295.0
2020-10-12 11:50:00,44.3,44.32,44.3,44.32,112715.0,39.3641,39.3819,39.3641,39.3819,112715.0
2020-10-12 11:55:00,44.32,44.33,44.3,44.32,113351.0,39.3819,39.3908,39.3641,39.3819,113351.0
2020-10-12 12:00:00,44.31,44.34,44.31,44.33,44319.0,39.373,39.3997,39.373,39.3908,44319.0
2020-10-12 12:05:00,44.33,44.35,44.32,44.34,79115.0,39.3908,39.4085,39.3819,39.3997,79115.0
2020-10-12 12:10:00,44.34,44.38,44.34,44.38,290969.0,39.3997,39.4352,39.3997,39.4352,290969.0
2020-10-12 12:15:00,44.38,44.38,44.34,44.36,107806.0,39.4352,39.4352,39.3997,39.4174,107806.0
2020-10-12 12:20:00,44.36,44.38,44.35,44.38,61752.0,39.4174,39.4352,39.4085,39.4352,61752.0
2020-10-12 12:25:00,44.38,44.42,44.37,44.41,200279.0,39.4352,39.4707,39.4263,39.4619,200279.0
2020-10-12 12:30:00,44.41,44.42,44.39,44.4,120828.0,39.4619,39.4707,39.4441,39.453,120828.0
2020-10-12 12:35:00,44.4,44.41,44.39,44.4,48393.0,39.453,39.4619,39.4441,39.453,48393.0
2020-10-12 12:40:00,44.4,44.42,44.39,44.41,44560.0,39.453,39.4707,39.4441,39.4619,44560.0
2020-10-12 12:45:00,44.41,44.42,44.4,44.41,69488.0,39.4619,39.4707,39.453,39.4619,69488.0
2020-10-12 12:50:00,44.41,44.43,44.4,44.41,54216.0,39.4619,39.4796,39.453,39.4619,54216.0
2020-10-12 12:55:00,44.41,44.41,44.38,44.4,268798.0,39.4619,39.4619,39.4352,39.453,268798.0
2020-10-12 13:00:00,44.4,44.4,44.38,44.38,198632.0,39.453,39.453,39.4352,39.4352,198632.0
2020-10-12 13:05:00,44.38,44.4,44.36,44.37,400695.0,39.4352,39.453,39.4174,39.4263,400695.0
2020-10-12 13:10:00,44.37,44.38,44.36,44.37,148040.0,39.4263,39.4352,39.4174,39.4263,148040.0
2020-10-12 13:15:00,44.37,44.4,44.36,44.39,103850.0,39.4263,39.453,39.4174,39.4441,103850.0
2020-10-12 13:20:00,44.39,44.41,44.38,44.41,33552.0,39.4441,39.4619,39.4352,39.4619,33552.0
2020-10-12 13:25:00,44.41,44.42,44.4,44.41,50809.0,39.4619,39.4707,39.453,39.4619,50809.0
2020-10-12 13:30:00,44.41,44.44,44.4,44.43,63016.0,39.4619,39.4885,39.453,39.4796,63016.0
2020-10-12 13:35:00,44.43,44.43,44.39,44.4,78072.0,39.4796,39.4796,39.4441,39.453,78072.0
2020-10-12 13:40:00,44.4,44.4,44.38,44.39,36376.0,39.453,39.453,39.4352,39.4441,36376.0
2020-10-12 13:45:00,44.39,44.39,44.35,44.36,83622.0,39.4441,39.4441,39.4085,39.4174,83622.0
2020-10-12 13:50:00,44.36,44.37,44.35,44.36,86759.0,39.4174,39.4263,39.4085,39.4174,86759.0
2020-10-12 13:55:00,44.36,44.39,44.35,44.39,72158.0,39.4174,39.4441,39.4085,39.4441,72158.0
2020-10-12 14:00:00,44.39,44.41,44.38,44.39,76802.0,39.4441,39.4619,39.4352,39.4441,76802.0
2020-10-12 14:05:00,44.39,44.41,44.38,44.41,50529.0,39.4441,39.4619,39.4352,39.4619,50529.0
2020-10-12 14:10:00,44.41,44.41,44.39,44.41,36805.0,39.4619,39.4619,39.4441,39.4619,36805.0
2020-10-12 14:15:00,44.41,44.41,44.4,44.41,34709.0,39.4619,39.4619,39.453,39.4619,34709.0
2020-10-12 14:20:00,44.41,44.41,44.39,44.41,109816.0,39.4619,39.4619,39.4441,39.4619,109816.0
2020-10-12 14:25:00,44.41,44.42,44.4,44.42,77692.0,39.4619,39.4707,39.453,39.4707,77692.0
2020-10-12 14:30:00,44.42,44.42,44.41,44.41,153840.0,39.4707,39.4707,39.4619,39.4619,153840.0
2020-10-12 14:35:00,44.41,44.42,44.37,44.38,81512.0,39.4619,39.4707,39.4263,39.4352,81512.0
2020-10-12 14:40:00,44.39,44.4,44.38,44.39,62611.0,39.4441,39.453,39.4352,39.4441,62611.0
2020-10-12 14:45:00,44.4,44.4,44.36,44.37,218704.0,39.453,39.453,39.4174,39.4263,218704.0
2020-10-12 14:50:00,44.37,44.39,44.37,44.39,60009.0,39.4263,39.4441,39.4263,39.4441,60009.0
2020-10-12 14:55:00,44.39,44.39,44.36,44.37,508513.0,39.4441,39.4441,39.4174,39.4263,508513.0
2020-10-12 15:00:00,44.37,44.37,44.34,44.37,75792.0,39.4263,39.4263,39.3997,39.4263,75792.0
2020-10-12 15:05:00,44.36,44.37,44.34,44.34,141488.0,39.4174,39.4263,39.3997,39.3997,141488.0
2020-10-12 15:10:00,44.34,44.35,44.3,44.3,215944.0,39.3997,39.4085,39.3641,39.3641,215944.0
2020-10-12 15:15:00,44.31,44.32,44.31,44.32,30848.0,39.373,39.3819,39.373,39.3819,30848.0
2020-10-12 15:20:00,44.32,44.34,44.31,44.33,189873.0,39.3819,39.3997,39.373,39.3908,189873.0
2020-10-12 15:25:00,44.33,44.35,44.32,44.35,52138.0,39.3908,39.4085,39.3819,39.4085,52138.0
2020-10-12 15:30:00,44.35,44.35,44.32,44.33,125416.0,39.4085,39.4085,39.3819,39.3908,125416.0
2020-10-12 15:35:00,44.33,44.33,44.32,44.33,31743.0,39.3908,39.3908,39.3819,39.3908,31743.0
2020-10-12 15:40:00,44.32,44.34,44.31,44.34,288411.0,39.3819,39.3997,39.373,39.3997,288411.0
2020-10-12 15:45:00,44.33,44.34,44.32,44.33,168840.0,39.3908,39.3997,39.3819,39.3908,168840.0
2020-10-12 15:50:00,44.33,44.34,44.31,44.34,415909.0,39.3908,39.3997,39.373,39.3997,415909.0
2020-10-12 15:55:00,44.34,44.42,44.33,44.4,1891604.0,39.3997,39.4707,39.3908,39.453,1891604.0
2020-10-13 09:30:00,44.31,44.32,44.24,44.29,327005.0,39.373,39.3819,39.3108,39.3552,327005.0
2020-10-13 09:35:00,44.3,44.39,44.29,44.3,187120.0,39.3641,39.4441,39.3552,39.3641,187120.0
2020-10-13 09:40:00,44.3,44.31,44.24,44.24,223197.0,39.3641,39.373,39.3108,39.3108,223197.0
2020-10-13 09:45:00,44.25,44.29,44.19,44.28,377400.0,39.3197,39.3552,39.2664,39.3463,377400.0
2020-10-13 09:50:00,44.27,44.3,44.25,44.26,261622.0,39.3375,39.3641,39.3197,39.3286,261622.0
2020-10-13 09:55:00,44.26,44.29,44.23,44.28,384395.0,39.3286,39.3552,39.3019,39.3463,384395.0
2020-10-13 10:00:00,44.27,44.28,44.22,44.23,497842.0,39.3375,39.3463,39.293,39.3019,497842.0
2020-10-13 10:05:00,44.23,44.24,44.16,44.21,139205.0,39.3019,39.3108,39.2397,39.2841,139205.0
2020-10-13 10:10:00,44.2,44.23,44.16,44.21,181215.0,39.2753,39.3019,39.2397,39.2841,181215.0
2020-10-13 10:15:00,44.21,44.29,44.19,44.25,467393.0,39.2841,39.3552,39.2664,39.3197,467393.0
2020-10-13 10:20:00,44.25,44.3,44.24,44.3,256057.0,39.3197,39.3641,39.3108,39.3641,256057.0
2020-10-13 10:25:00,44.3,44.3,44.27,44.28,311269.0,39.3641,39.3641,39.3375,39.3463,311269.0
2020-10-13 10:30:00,44.28,44.3,44.23,44.28,256192.0,39.3463,39.3641,39.3019,39.3463,256192.0
2020-10-13 10:35:00,44.28,44.29,44.25,44.29,187165.0,39.3463,39.3552,39.3197,39.3552,187165.0
2020-10-13 10:40:00,44.28,44.29,44.23,44.25,124279.0,39.3463,39.3552,39.3019,39.3197,124279.0
2020-10-13 10:45:00,44.26,44.27,44.23,44.26,132633.0,39.3286,39.3375,39.3019,39.3286,132633.0
2020-10-13 10:50:00,44.26,44.29,44.25,44.28,98801.0,39.3286,39.3552,39.3197,39.3463,98801.0
2020-10-13 10:55:00,44.28,44.31,44.26,44.29,40711.0,39.3463,39.373,39.3286,39.3552,40711.0
2020-10-13 11:00:00,44.29,44.3,44.27,44.27,28458.0,39.3552,39.3641,39.3375,39.3375,28458.0
2020-10-13 11:05:00,44.27,44.31,44.26,44.3,39327.0,39.3375,39.373,39.3286,39.3641,39327.0
2020-10-13 11:10:00,44.29,44.33,44.28,44.32,138763.0,39.3552,39.3908,39.3463,39.3819,138763.0
2020-10-13 11:15:00,44.33,44.33,44.31,44.32,110774.0,39.3908,39.3908,39.373,39.3819,110774.0
2020-10-13 11:20:00,44.33,44.35,44.31,44.34,118916.0,39.3908,39.4085,39.373,39.3997,118916.0
2020-10-13 11:25:00,44.34,44.34,44.29,44.3,132383.0,39.3997,39.3997,39.3552,39.3641,132383.0
2020-10-13 11:30:00,44.3,44.32,44.29,44.32,190844.0,39.3641,39.3819,39.3552,39.3819,190844.0
2020-10-13 11:35:00,44.32,44.35,44.31,44.33,119555.0,39.3819,39.4085,39.373,39.3908,119555.0
2020-10-13 11:40:00,44.34,44.35,44.31,44.31,351438.0,39.3997,39.4085,39.373,39.373,351438.0
2020-10-13 11:45:00,44.32,44.34,44.31,44.34,108743.0,39.3819,39.3997,39.373,39.3997,108743.0
2020-10-13 11:50:00,44.33,44.34,44.33,44.34,37737.0,39.3908,39.3997,39.3908,39.3997,37737.0
2020-10-13 11:55:00,44.34,44.37,44.33,44.35,112492.0,39.3997,39.4263,39.3908,39.4085,112492.0
2020-10-13 12:00:00,44.35,44.36,44.33,44.35,103876.0,39.4085,39.4174,39.3908,39.4085,103876.0
2020-10-13 12:05:00,44.35,44.37,44.34,44.36,74371.0,39.4085,39.4263,39.3997,39.4174,74371.0
2020-10-13 12:10:00,44.36,44.36,44.32,44.34,122327.0,39.4174,39.4174,39.3819,39.3997,122327.0
2020-10-13 12:15:00,44.34,44.36,44.33,44.35,57435.0,39.3997,39.4174,39.3908,39.4085,57435.0
2020-10-13 12:20:00,44.34,44.36,44.34,44.36,62345.0,39.3997,39.4174,39.3997,39.4174,62345.0
2020-10-13 12:25:00,44.36,44.38,44.35,44.38,89351.0,39.4174,39.4352,39.4085,39.4352,89351.0
2020-10-13 12:30:00,44.38,44.38,44.36,44.38,79836.0,39.4352,39.4352,39.4174,39.4352,79836.0
2020-10-13 12:35:00,44.38,44.39,44.36,44.37,90780.0,39.4352,39.4441,39.4174,39.4263,90780.0
2020-10-13 12:40:00,44.38,44.4,44.36,44.38,126229.0,39.4352,39.453,39.4174,39.4352,126229.0
2020-10-13 12:45:00,44.39,44.4,44.37,44.39,106115.0,39.4441,39.453,39.4263,39.4441,106115.0
2020-10-13 12:50:00,44.39,44.4,44.38,44.39,46527.0,39.4441,39.453,39.4352,39.4441,46527.0
2020-10-13 12:55:00,44.39,44.41,44.38,44.41,79756.0,39.4441,39.4619,39.4352,39.4619,79756.0
2020-10-13 13:00:00,44.4,44.42,44.38,44.38,116052.0,39.453,39.4707,39.4352,39.4352,116052.0
2020-10-13 13:05:00,44.38,44.39,44.3,44.3,189421.0,39.4352,39.4441,39.3641,39.3641,189421.0
2020-10-13 13:10:00,44.31,44.36,44.3,44.35,178840.0,39.373,39.4174,39.3641,39.4085,178840.0
2020-10-13 13:15:00,44.35,44.38,44.34,44.37,120330.0,39.4085,39.4352,39.3997,39.4263,120330.0
2020-10-13 13:20:00,44.37,44.37,44.3,44.33,311777.0,39.4263,39.4263,39.3641,39.3908,311777.0
2020-10-13 13:25:00,44.33,44.36,44.32,44.35,42138.0,39.3908,39.4174,39.3819,39.4085,42138.0
2020-10-13 13:30:00,44.36,44.38,44.34,44.37,124447.0,39.4174,39.4352,39.3997,39.4263,124447.0
2020-10-13 13:35:00,44.37,44.39,44.35,44.36,179791.0,39.4263,39.4441,39.4085,39.4174,179791.0
2020-10-13 13:40:00,44.36,44.38,44.31,44.32,136346.0,39.4174,39.4352,39.373,39.3819,136346.0
2020-10-13 13:45:00,44.32,44.37,44.3,44.36,198195.0,39.3819,39.4263,39.3641,39.4174,198195.0
2020-10-13 13:50:00,44.36,44.37,44.35,44.36,18435.0,39.4174,39.4263,39.4085,39.4174,18435.0
2020-10-13 13:55:00,44.36,44.36,44.27,44.3,312000.0,39.4174,39.4174,39.3375,39.3641,312000.0
2020-10-13 14:00:00,44.29,44.32,44.26,44.31,76940.0,39.3552,39.3819,39.3286,39.373,76940.0
2020-10-13 14:05:00,44.31,44.33,44.29,44.3,52570.0,39.373,39.3908,39.3552,39.3641,52570.0
2020-10-13 14:10:00,44.3,44.34,44.29,44.33,69685.0,39.3641,39.3997,39.3552,39.3908,69685.0
2020-10-13 14:15:00,44.33,44.36,44.31,44.34,51854.0,39.3908,39.4174,39.373,39.3997,51854.0
2020-10-13 14:20:00,44.34,44.37,44.34,44.37,133664.0,39.3997,39.4263,39.3997,39.4263,133664.0
2020-10-13 14:25:00,44.36,44.38,44.32,44.34,63897.0,39.4174,39.4352,39.3819,39.3997,63897.0
2020-10-13 14:30:00,44.34,44.36,44.28,44.35,166940.0,39.3997,39.4174,39.3463,39.4085,166940.0
2020-10-13 14:35:00,44.34,44.36,44.32,44.35,38493.0,39.3997,39.4174,39.3819,39.4085,38493.0
2020-10-13 14:40:00,44.35,44.36,44.31,44.33,63283.0,39.4085,39.4174,39.373,39.3908,63283.0
2020-10-13 14:45:00,44.33,44.35,44.3,44.33,85535.0,39.3908,39.4085,39.3641,39.3908,85535.0
2020-10-13 14:50:00,44.33,44.34,44.3,44.31,44583.0,39.3908,39.3997,39.3641,39.373,44583.0
2020-10-13 14:55:00,44.31,44.36,44.31,44.34,94835.0,39.373,39.4174,39.373,39.3997,94835.0
2020-10-13 15:00:00,44.33,44.38,44.32,44.38,77182.0,39.3908,39.4352,39.3819,39.4352,77182.0
2020-10-13 15:05:00,44.37,44.4,44.37,44.38,266871.0,39.4263,39.453,39.4263,39.4352,266871.0
2020-10-13 15:10:00,44.38,44.4,44.37,44.4,87246.0,39.4352,39.453,39.4263,39.453,87246.0
2020-10-13 15:15:00,44.39,44.41,44.38,44.41,153462.0,39.4441,39.4619,39.4352,39.4619,153462.0
2020-10-13 15:20:00,44.4,44.43,44.4,44.43,123458.0,39.453,39.4796,39.453,39.4796,123458.0
2020-10-13 15:25:00,44.43,44.43,44.4,44.42,143676.0,39.4796,39.4796,39.453,39.4707,143676.0
2020-10-13 15:30:00,44.42,44.43,44.4,44.41,112464.0,39.4707,39.4796,39.453,39.4619,112464.0
2020-10-13 15:35:00,44.41,44.42,44.37,44.4,227132.0,39.4619,39.4707,39.4263,39.453,227132.0
2020-10-13 15:40:00,44.4,44.42,44.4,44.41,34073.0,39.453,39.4707,39.453,39.4619,34073.0
2020-10-13 15:45:00,44.41,44.42,44.37,44.38,106754.0,39.4619,39.4707,39.4263,39.4352,106754.0
2020-10-13 15:50:00,44.38,44.38,44.36,44.37,604847.0,39.4352,39.4352,39.4174,39.4263,604847.0
2020-10-13 15:55:00,44.37,44.41,44.34,44.34,1092896.0,39.4263,39.4619,39.3997,39.3997,1092896.0
2020-10-14 09:30:00,44.21,44.21,44.13,44.18,285325.0,39.2841,39.2841,39.2131,39.2575,285325.0
2020-10-14 09:35:00,44.18,44.21,44.16,44.16,182024.0,39.2575,39.2841,39.2397,39.2397,182024.0
2020-10-14 09:40:00,44.17,44.2,44.16,44.19,290882.0,39.2486,39.2753,39.2397,39.2664,290882.0
2020-10-14 09:45:00,44.2,44.21,44.18,44.2,136963.0,39.2753,39.2841,39.2575,39.2753,136963.0
2020-10-14 09:50:00,44.19,44.2,44.17,44.19,112941.0,39.2664,39.2753,39.2486,39.2664,112941.0
2020-10-14 09:55:00,44.18,44.19,44.14,44.16,138820.0,39.2575,39.2664,39.2219,39.2397,138820.0
2020-10-14 10:00:00,44.16,44.16,44.11,44.14,155239.0,39.2397,39.2397,39.1953,39.2219,155239.0
2020-10-14 10:05:00,44.14,44.17,44.13,44.17,98603.0,39.2219,39.2486,39.2131,39.2486,98603.0
2020-10-14 10:10:00,44.16,44.17,44.15,44.15,110210.0,39.2397,39.2486,39.2308,39.2308,110210.0
2020-10-14 10:15:00,44.15,44.18,44.14,44.16,104454.0,39.2308,39.2575,39.2219,39.2397,104454.0
2020-10-14 10:20:00,44.16,44.17,44.13,44.15,104634.0,39.2397,39.2486,39.2131,39.2308,104634.0
2020-10-14 10:25:00,44.15,44.15,44.1,44.11,86118.0,39.2308,39.2308,39.1864,39.1953,86118.0
2020-10-14 10:30:00,44.11,44.12,44.06,44.1,119815.0,39.1953,39.2042,39.1509,39.1864,119815.0
2020-10-14 10:35:00,44.09,44.15,44.08,44.15,76002.0,39.1775,39.2308,39.1686,39.2308,76002.0
2020-10-14 10:40:00,44.15,44.17,44.14,44.16,25526.0,39.2308,39.2486,39.2219,39.2397,25526.0
2020-10-14 10:45:00,44.16,44.18,44.16,44.18,39936.0,39.2397,39.2575,39.2397,39.2575,39936.0
2020-10-14 10:50:00,44.18,44.18,44.16,44.18,34229.0,39.2575,39.2575,39.2397,39.2575,34229.0
2020-10-14 10:55:00,44.17,44.17,44.15,44.16,47119.0,39.2486,39.2486,39.2308,39.2397,47119.0
2020-10-14 11:00:00,44.16,44.17,44.11,44.15,60268.0,39.2397,39.2486,39.1953,39.2308,60268.0
2020-10-14 11:05:00,44.15,44.19,44.14,44.18,63451.0,39.2308,39.2664,39.2219,39.2575,63451.0
2020-10-14 11:10:00,44.18,44.19,44.15,44.16,73137.0,39.2575,39.2664,39.2308,39.2397,73137.0
2020-10-14 11:15:00,44.16,44.17,44.14,44.16,40110.0,39.2397,39.2486,39.2219,39.2397,40110.0
2020-10-14 11:20:00,44.16,44.18,44.14,44.18,47670.0,39.2397,39.2575,39.2219,39.2575,47670.0
2020-10-14 11:25:00,44.18,44.18,44.13,44.14,181257.0,39.2575,39.2575,39.2131,39.2219,181257.0
2020-10-14 11:30:00,44.14,44.14,44.1,44.11,152956.0,39.2219,39.2219,39.1864,39.1953,152956.0
2020-10-14 11:35:00,44.1,44.13,44.09,44.1,138065.0,39.1864,39.2131,39.1775,39.1864,138065.0
2020-10-14 11:40:00,44.1,44.13,44.08,44.12,103232.0,39.1864,39.2131,39.1686,39.2042,103232.0
2020-10-14 11:45:00,44.12,44.12,44.05,44.05,201073.0,39.2042,39.2042,39.142,39.142,201073.0
2020-10-14 11:50:00,44.05,44.06,44.0,44.01,147270.0,39.142,39.1509,39.0975,39.1064,147270.0
2020-10-14 11:55:00,44.01,44.03,43.99,44.01,155910.0,39.1064,39.1242,39.0887,39.1064,155910.0
2020-10-14 12:00:00,44.01,44.02,43.99,44.01,72015.0,39.1064,39.1153,39.0887,39.1064,72015.0
2020-10-14 12:05:00,44.0,44.03,43.99,44.0,170763.0,39.0975,39.1242,39.0887,39.0975,170763.0
2020-10-14 12:10:00,43.99,44.0,43.97,44.0,70137.0,39.0887,39.0975,39.0709,39.0975,70137.0
2020-10-14 12:15:00,43.99,44.0,43.92,43.93,88119.0,39.0887,39.0975,39.0265,39.0353,88119.0
2020-10-14 12:20:00,43.93,43.93,43.88,43.88,181031.0,39.0353,39.0353,38.9909,38.9909,181031.0
2020-10-14 12:25:00,43.88,43.92,43.87,43.91,237648.0,38.9909,39.0265,38.982,39.0176,237648.0
2020-10-14 12:30:00,43.92,43.96,43.91,43.95,66648.0,39.0265,39.062,39.0176,39.0531,66648.0
2020-10-14 12:35:00,43.95,43.97,43.94,43.97,78811.0,39.0531,39.0709,39.0442,39.0709,78811.0
2020-10-14 12:40:00,43.97,44.0,43.96,43.98,83760.0,39.0709,39.0975,39.062,39.0798,83760.0
2020-10-14 12:45:00,43.98,43.99,43.97,43.99,39864.0,39.0798,39.0887,39.0709,39.0887,39864.0
2020-10-14 12:50:00,43.99,44.0,43.98,44.0,21513.0,39.0887,39.0975,39.0798,39.0975,21513.0
2020-10-14 12:55:00,44.0,44.01,43.96,43.97,75432.0,39.0975,39.1064,39.062,39.0709,75432.0
2020-10-14 13:00:00,43.97,44.01,43.97,44.0,37404.0,39.0709,39.1064,39.0709,39.0975,37404.0
2020-10-14 13:05:00,44.01,44.01,43.99,44.0,18881.0,39.1064,39.1064,39.0887,39.0975,18881.0
2020-10-14 13:10:00,43.99,44.0,43.98,43.99,24532.0,39.0887,39.0975,39.0798,39.0887,24532.0
2020-10-14 13:15:00,43.99,44.0,43.97,43.98,15803.0,39.0887,39.0975,39.0709,39.0798,15803.0
2020-10-14 13:20:00,43.98,43.98,43.96,43.98,8490.0,39.0798,39.0798,39.062,39.0798,8490.0
2020-10-14 13:25:00,43.98,43.99,43.97,43.98,11045.0,39.0798,39.0887,39.0709,39.0798,11045.0
2020-10-14 13:30:00,43.98,43.98,43.94,43.95,31106.0,39.0798,39.0798,39.0442,39.0531,31106.0
2020-10-14 13:35:00,43.95,43.98,43.94,43.98,43374.0,39.0531,39.0798,39.0442,39.0798,43374.0
2020-10-14 13:40:00,43.97,43.98,43.96,43.98,32168.0,39.0709,39.0798,39.062,39.0798,32168.0
2020-10-14 13:45:00,43.98,44.0,43.97,43.99,25940.0,39.0798,39.0975,39.0709,39.0887,25940.0
2020-10-14 13:50:00,43.99,44.01,43.98,44.01,22241.0,39.0887,39.1064,39.0798,39.1064,22241.0
2020-10-14 13:55:00,44.01,44.02,44.0,44.02,16554.0,39.1064,39.1153,39.0975,39.1153,16554.0
2020-10-14 14:00:00,44.02,44.02,44.01,44.01,15774.0,39.1153,39.1153,39.1064,39.1064,15774.0
2020-10-14 14:05:00,44.01,44.05,44.01,44.04,172204.0,39.1064,39.142,39.1064,39.1331,172204.0
2020-10-14 14:10:00,44.04,44.06,44.04,44.05,68316.0,39.1331,39.1509,39.1331,39.142,68316.0
2020-10-14 14:15:00,44.06,44.06,43.98,43.99,176181.0,39.1509,39.1509,39.0798,39.0887,176181.0
2020-10-14 14:20:00,43.99,44.04,43.97,44.0,121178.0,39.0887,39.1331,39.0709,39.0975,121178.0
2020-10-14 14:25:00,44.0,44.0,43.92,43.93,316519.0,39.0975,39.0975,39.0265,39.0353,316519.0
2020-10-14 14:30:00,43.94,43.96,43.9,43.91,182686.0,39.0442,39.062,39.0087,39.0176,182686.0
2020-10-14 14:35:00,43.91,43.93,43.9,43.92,94063.0,39.0176,39.0353,39.0087,39.0265,94063.0
2020-10-14 14:40:00,43.92,43.94,43.9,43.9,35862.0,39.0265,39.0442,39.0087,39.0087,35862.0
2020-10-14 14:45:00,43.91,43.93,43.9,43.92,65915.0,39.0176,39.0353,39.0087,39.0265,65915.0
2020-10-14 14:50:00,43.92,43.93,43.9,43.93,68049.0,39.0265,39.0353,39.0087,39.0353,68049.0
2020-10-14 14:55:00,43.93,43.95,43.93,43.95,105858.0,39.0353,39.0531,39.0353,39.0531,105858.0
2020-10-14 15:00:00,43.95,43.97,43.94,43.97,62887.0,39.0531,39.0709,39.0442,39.0709,62887.0
2020-10-14 15:05:00,43.97,43.99,43.95,43.97,92457.0,39.0709,39.0887,39.0531,39.0709,92457.0
2020-10-14 15:10:00,43.97,44.0,43.96,43.96,68932.0,39.0709,39.0975,39.062,39.062,68932.0
2020-10-14 15:15:00,43.96,43.97,43.93,43.94,100695.0,39.062,39.0709,39.0353,39.0442,100695.0
2020-10-14 15:20:00,43.93,43.95,43.92,43.93,76821.0,39.0353,39.0531,39.0265,39.0353,76821.0
2020-10-14 15:25:00,43.93,43.93,43.9,43.91,54732.0,39.0353,39.0353,39.0087,39.0176,54732.0
2020-10-14 15:30:00,43.91,43.93,43.89,43.93,70787.0,39.0176,39.0353,38.9998,39.0353,70787.0
2020-10-14 15:35:00,43.93,43.93,43.88,43.9,104116.0,39.0353,39.0353,38.9909,39.0087,104116.0
2020-10-14 15:40:00,43.9,43.93,43.89,43.93,167859.0,39.0087,39.0353,38.9998,39.0353,167859.0
2020-10-14 15:45:00,43.94,43.94,43.88,43.9,214485.0,39.0442,39.0442,38.9909,39.0087,214485.0
2020-10-14 15:50:00,43.9,43.91,43.86,43.86,490561.0,39.0087,39.0176,38.9731,38.9731,490561.0
2020-10-14 15:55:00,43.87,43.88,43.76,43.81,1685526.0,38.982,38.9909,38.8843,38.9287,1685526.0
2020-10-15 09:30:00,43.28,43.38,43.21,43.38,384998.0,38.4578,38.5466,38.3956,38.5466,384998.0
2020-10-15 09:35:00,43.38,43.41,43.34,43.36,524473.0,38.5466,38.5733,38.5111,38.5289,524473.0
2020-10-15 09:40:00,43.36,43.42,43.35,43.41,95466.0,38.5289,38.5822,38.52,38.5733,95466.0
2020-10-15 09:45:00,43.41,43.42,43.39,43.4,106997.0,38.5733,38.5822,38.5555,38.5644,106997.0
2020-10-15 09:50:00,43.4,43.45,43.39,43.43,370021.0,38.5644,38.6088,38.5555,38.5911,370021.0
2020-10-15 09:55:00,43.44,43.45,43.38,43.42,225207.0,38.5999,38.6088,38.5466,38.5822,225207.0
2020-10-15 10:00:00,43.42,43.42,43.36,43.37,355608.0,38.5822,38.5822,38.5289,38.5377,355608.0
2020-10-15 10:05:00,43.37,43.39,43.33,43.34,169140.0,38.5377,38.5555,38.5022,38.5111,169140.0
2020-10-15 10:10:00,43.33,43.36,43.33,43.33,149861.0,38.5022,38.5289,38.5022,38.5022,149861.0
2020-10-15 10:15:00,43.34,43.38,43.32,43.36,204308.0,38.5111,38.5466,38.4933,38.5289,204308.0
2020-10-15 10:20:00,43.36,43.37,43.33,43.35,87513.0,38.5289,38.5377,38.5022,38.52,87513.0
2020-10-15 10:25:00,43.35,43.35,43.3,43.3,78132.0,38.52,38.52,38.4755,38.4755,78132.0
2020-10-15 10:30:00,43.31,43.33,43.29,43.32,208958.0,38.4844,38.5022,38.4667,38.4933,208958.0
2020-10-15 10:35:00,43.32,43.32,43.29,43.3,137545.0,38.4933,38.4933,38.4667,38.4755,137545.0
2020-10-15 10:40:00,43.3,43.33,43.27,43.29,140048.0,38.4755,38.5022,38.4489,38.4667,140048.0
2020-10-15 10:45:00,43.29,43.3,43.26,43.28,149205.0,38.4667,38.4755,38.44,38.4578,149205.0
2020-10-15 10:50:00,43.29,43.33,43.29,43.32,106214.0,38.4667,38.5022,38.4667,38.4933,106214.0
2020-10-15 10:55:00,43.32,43.36,43.31,43.35,77279.0,38.4933,38.5289,38.4844,38.52,77279.0
2020-10-15 11:00:00,43.35,43.36,43.31,43.33,93128.0,38.52,38.5289,38.4844,38.5022,93128.0
2020-10-15 11:05:00,43.33,43.35,43.31,43.31,93999.0,38.5022,38.52,38.4844,38.4844,93999.0
2020-10-15 11:10:00,43.31,43.33,43.29,43.31,88541.0,38.4844,38.5022,38.4667,38.4844,88541.0
2020-10-15 11:15:00,43.31,43.33,43.28,43.33,129465.0,38.4844,38.5022,38.4578,38.5022,129465.0
2020-10-15 11:20:00,43.32,43.33,43.31,43.32,224186.0,38.4933,38.5022,38.4844,38.4933,224186.0
2020-10-15 11:25:00,43.32,43.32,43.27,43.27,114959.0,38.4933,38.4933,38.4489,38.4489,114959.0
2020-10-15 11:30:00,43.27,43.3,43.26,43.3,319783.0,38.4489,38.4755,38.44,38.4755,319783.0
2020-10-15 11:35:00,43.3,43.31,43.27,43.3,99103.0,38.4755,38.4844,38.4489,38.4755,99103.0
2020-10-15 11:40:00,43.3,43.33,43.3,43.31,85451.0,38.4755,38.5022,38.4755,38.4844,85451.0
2020-10-15 11:45:00,43.32,43.34,43.3,43.3,83596.0,38.4933,38.5111,38.4755,38.4755,83596.0
2020-10-15 11:50:00,43.3,43.32,43.28,43.29,158283.0,38.4755,38.4933,38.4578,38.4667,158283.0
2020-10-15 11:55:00,43.29,43.31,43.25,43.26,211454.0,38.4667,38.4844,38.4311,38.44,211454.0
2020-10-15 12:00:00,43.25,43.28,43.24,43.26,114499.0,38.4311,38.4578,38.4222,38.44,114499.0
2020-10-15 12:05:00,43.27,43.29,43.25,43.26,117712.0,38.4489,38.4667,38.4311,38.44,117712.0
2020-10-15 12:10:00,43.27,43.31,43.26,43.3,105271.0,38.4489,38.4844,38.44,38.4755,105271.0
2020-10-15 12:15:00,43.29,43.32,43.28,43.32,89863.0,38.4667,38.4933,38.4578,38.4933,89863.0
2020-10-15 12:20:00,43.32,43.32,43.3,43.32,150525.0,38.4933,38.4933,38.4755,38.4933,150525.0
2020-10-15 12:25:00,43.32,43.35,43.31,43.33,60899.0,38.4933,38.52,38.4844,38.5022,60899.0
2020-10-15 12:30:00,43.33,43.35,43.31,43.32,59556.0,38.5022,38.52,38.4844,38.4933,59556.0
2020-10-15 12:35:00,43.32,43.36,43.32,43.36,59253.0,38.4933,38.5289,38.4933,38.5289,59253.0
2020-10-15 12:40:00,43.36,43.38,43.35,43.35,82013.0,38.5289,38.5466,38.52,38.52,82013.0
2020-10-15 12:45:00,43.35,43.36,43.33,43.35,56293.0,38.52,38.5289,38.5022,38.52,56293.0
2020-10-15 12:50:00,43.35,43.38,43.34,43.37,79106.0,38.52,38.5466,38.5111,38.5377,79106.0
2020-10-15 12:55:00,43.36,43.39,43.36,43.38,42014.0,38.5289,38.5555,38.5289,38.5466,42014.0
2020-10-15 13:00:00,43.38,43.39,43.36,43.36,30367.0,38.5466,38.5555,38.5289,38.5289,30367.0
2020-10-15 13:05:00,43.37,43.38,43.36,43.37,27044.0,38.5377,38.5466,38.5289,38.5377,27044.0
2020-10-15 13:10:00,43.36,43.39,43.36,43.39,15110.0,38.5289,38.5555,38.5289,38.5555,15110.0
2020-10-15 13:15:00,43.38,43.4,43.36,43.37,27257.0,38.5466,38.5644,38.5289,38.5377,27257.0
2020-10-15 13:20:00,43.37,43.38,43.37,43.38,15802.0,38.5377,38.5466,38.5377,38.5466,15802.0
2020-10-15 13:25:00,43.38,43.4,43.38,43.4,22455.0,38.5466,38.5644,38.5466,38.5644,22455.0
2020-10-15 13:30:00,43.4,43.41,43.39,43.4,42109.0,38.5644,38.5733,38.5555,38.5644,42109.0
2020-10-15 13:35:00,43.39,43.42,43.39,43.41,36241.0,38.5555,38.5822,38.5555,38.5733,36241.0
2020-10-15 13:40:00,43.41,43.43,43.4,43.41,23569.0,38.5733,38.5911,38.5644,38.5733,23569.0
2020-10-15 13:45:00,43.42,43.43,43.41,43.42,78918.0,38.5822,38.5911,38.5733,38.5822,78918.0
2020-10-15 13:50:00,43.42,43.43,43.41,43.41,44945.0,38.5822,38.5911,38.5733,38.5733,44945.0
2020-10-15 13:55:00,43.42,43.42,43.4,43.41,11492.0,38.5822,38.5822,38.5644,38.5733,11492.0
2020-10-15 14:00:00,43.4,43.43,43.4,43.42,35220.0,38.5644,38.5911,38.5644,38.5822,35220.0
2020-10-15 14:05:00,43.42,43.44,43.42,43.44,31517.0,38.5822,38.5999,38.5822,38.5999,31517.0
2020-10-15 14:10:00,43.44,43.44,43.42,43.44,26500.0,38.5999,38.5999,38.5822,38.5999,26500.0
2020-10-15 14:15:00,43.44,43.45,43.43,43.44,23688.0,38.5999,38.6088,38.5911,38.5999,23688.0
2020-10-15 14:20:00,43.44,43.46,43.43,43.44,265210.0,38.5999,38.6177,38.5911,38.5999,265210.0
2020-10-15 14:25:00,43.44,43.45,43.43,43.44,36448.0,38.5999,38.6088,38.5911,38.5999,36448.0
2020-10-15 14:30:00,43.44,43.44,43.42,43.44,142562.0,38.5999,38.5999,38.5822,38.5999,142562.0
2020-10-15 14:35:00,43.43,43.44,43.42,43.43,44159.0,38.5911,38.5999,38.5822,38.5911,44159.0
2020-10-15 14:40:00,43.43,43.43,43.41,43.41,68623.0,38.5911,38.5911,38.5733,38.5733,68623.0
2020-10-15 14:45:00,43.41,43.42,43.41,43.41,36155.0,38.5733,38.5822,38.5733,38.5733,36155.0
2020-10-15 14:50:00,43.41,43.44,43.41,43.44,35452.0,38.5733,38.5999,38.5733,38.5999,35452.0
2020-10-15 14:55:00,43.43,43.46,43.43,43.46,42036.0,38.5911,38.6177,38.5911,38.6177,42036.0
2020-10-15 15:00:00,43.46,43.5,43.46,43.48,154033.0,38.6177,38.6533,38.6177,38.6355,154033.0
2020-10-15 15:05:00,43.49,43.5,43.48,43.49,55151.0,38.6444,38.6533,38.6355,38.6444,55151.0
2020-10-15 15:10:00,43.49,43.51,43.47,43.48,273562.0,38.6444,38.6621,38.6266,38.6355,273562.0
2020-10-15 15:15:00,43.48,43.49,43.48,43.48,4408.0,38.6355,38.6444,38.6355,38.6355,4408.0
2020-10-15 15:20:00,43.48,43.49,43.45,43.47,395366.0,38.6355,38.6444,38.6088,38.6266,395366.0
2020-10-15 15:25:00,43.48,43.5,43.47,43.48,181562.0,38.6355,38.6533,38.6266,38.6355,181562.0
2020-10-15 15:30:00,43.48,43.49,43.46,43.48,107435.0,38.6355,38.6444,38.6177,38.6355,107435.0
2020-10-15 15:35:00,43.48,43.5,43.48,43.5,73954.0,38.6355,38.6533,38.6355,38.6533,73954.0
2020-10-15 15:40:00,43.5,43.52,43.48,43.48,215343.0,38.6533,38.671,38.6355,38.6355,215343.0
2020-10-15 15:45:00,43.48,43.49,43.45,43.46,337503.0,38.6355,38.6444,38.6088,38.6177,337503.0
2020-10-15 15:50:00,43.46,43.48,43.46,43.47,375028.0,38.6177,38.6355,38.6177,38.6266,375028.0
2020-10-15 15:55:00,43.47,43.47,43.42,43.45,1184928.0,38.6266,38.6266,38.5822,38.6088,1184928.0
2020-10-16 09:30:00,44.16,44.17,43.99,44.02,641059.0,39.2397,39.2486,39.0887,39.1153,641059.0
2020-10-16 09:35:00,44.01,44.04,43.96,43.98,131995.0,39.1064,39.1331,39.062,39.0798,131995.0
2020-10-16 09:40:00,43.99,44.03,43.98,43.99,90422.0,39.0887,39.1242,39.0798,39.0887,90422.0
2020-10-16 09:45:00,44.0,44.04,43.96,44.02,129589.0,39.0975,39.1331,39.062,39.1153,129589.0
2020-10-16 09:50:00,44.02,44.06,44.02,44.04,299835.0,39.1153,39.1509,39.1153,39.1331,299835.0
2020-10-16 09:55:00,44.04,44.08,44.04,44.05,181329.0,39.1331,39.1686,39.1331,39.142,181329.0
2020-10-16 10:00:00,44.06,44.09,44.05,44.08,174790.0,39.1509,39.1775,39.142,39.1686,174790.0
2020-10-16 10:05:00,44.08,44.1,44.08,44.09,102590.0,39.1686,39.1864,39.1686,39.1775,102590.0
2020-10-16 10:10:00,44.09,44.11,44.08,44.11,255002.0,39.1775,39.1953,39.1686,39.1953,255002.0
2020-10-16 10:15:00,44.1,44.13,44.09,44.13,217218.0,39.1864,39.2131,39.1775,39.2131,217218.0
2020-10-16 10:20:00,44.13,44.15,44.13,44.14,105137.0,39.2131,39.2308,39.2131,39.2219,105137.0
2020-10-16 10:25:00,44.14,44.16,44.13,44.15,235972.0,39.2219,39.2397,39.2131,39.2308,235972.0
2020-10-16 10:30:00,44.15,44.17,44.15,44.17,63967.0,39.2308,39.2486,39.2308,39.2486,63967.0
2020-10-16 10:35:00,44.17,44.17,44.14,44.16,106287.0,39.2486,39.2486,39.2219,39.2397,106287.0
2020-10-16 10:40:00,44.16,44.16,44.13,44.14,96529.0,39.2397,39.2397,39.2131,39.2219,96529.0
2020-10-16 10:45:00,44.13,44.14,44.11,44.12,147955.0,39.2131,39.2219,39.1953,39.2042,147955.0
2020-10-16 10:50:00,44.12,44.14,44.11,44.14,153938.0,39.2042,39.2219,39.1953,39.2219,153938.0
2020-10-16 10:55:00,44.14,44.14,44.12,44.13,138596.0,39.2219,39.2219,39.2042,39.2131,138596.0
2020-10-16 11:00:00,44.13,44.15,44.13,44.15,115570.0,39.2131,39.2308,39.2131,39.2308,115570.0
2020-10-16 11:05:00,44.14,44.14,44.11,44.13,137315.0,39.2219,39.2219,39.1953,39.2131,137315.0
2020-10-16 11:10:00,44.13,44.14,44.11,44.14,105997.0,39.2131,39.2219,39.1953,39.2219,105997.0
2020-10-16 11:15:00,44.13,44.14,44.11,44.12,204288.0,39.2131,39.2219,39.1953,39.2042,204288.0
2020-10-16 11:20:00,44.12,44.12,44.07,44.08,230547.0,39.2042,39.2042,39.1597,39.1686,230547.0
2020-10-16 11:25:00,44.07,44.09,44.06,44.07,839369.0,39.1597,39.1775,39.1509,39.1597,839369.0
2020-10-16 11:30:00,44.07,44.1,44.04,44.09,1412361.0,39.1597,39.1864,39.1331,39.1775,1412361.0
2020-10-16 11:35:00,44.09,44.13,44.08,44.11,96509.0,39.1775,39.2131,39.1686,39.1953,96509.0
2020-10-16 11:40:00,44.1,44.13,44.1,44.12,46521.0,39.1864,39.2131,39.1864,39.2042,46521.0
2020-10-16 11:45:00,44.12,44.14,44.11,44.14,41569.0,39.2042,39.2219,39.1953,39.2219,41569.0
2020-10-16 11:50:00,44.14,44.15,44.13,44.15,61880.0,39.2219,39.2308,39.2131,39.2308,61880.0
2020-10-16 11:55:00,44.15,44.16,44.14,44.15,47393.0,39.2308,39.2397,39.2219,39.2308,47393.0
2020-10-16 12:00:00,44.16,44.16,44.14,44.14,55534.0,39.2397,39.2397,39.2219,39.2219,55534.0
2020-10-16 12:05:00,44.15,44.15,44.09,44.11,76298.0,39.2308,39.2308,39.1775,39.1953,76298.0
2020-10-16 12:10:00,44.11,44.12,44.1,44.12,74957.0,39.1953,39.2042,39.1864,39.2042,74957.0
2020-10-16 12:15:00,44.12,44.13,44.11,44.13,67404.0,39.2042,39.2131,39.1953,39.2131,67404.0
2020-10-16 12:20:00,44.13,44.13,44.11,44.12,36697.0,39.2131,39.2131,39.1953,39.2042,36697.0
2020-10-16 12:25:00,44.12,44.15,44.11,44.15,21955.0,39.2042,39.2308,39.1953,39.2308,21955.0
2020-10-16 12:30:00,44.14,44.15,44.1,44.12,99618.0,39.2219,39.2308,39.1864,39.2042,99618.0
2020-10-16 12:35:00,44.12,44.13,44.1,44.13,73076.0,39.2042,39.2131,39.1864,39.2131,73076.0
2020-10-16 12:40:00,44.13,44.13,44.1,44.11,31451.0,39.2131,39.2131,39.1864,39.1953,31451.0
2020-10-16 12:45:00,44.12,44.14,44.11,44.13,37547.0,39.2042,39.2219,39.1953,39.2131,37547.0
2020-10-16 12:50:00,44.13,44.14,44.1,44.11,53939.0,39.2131,39.2219,39.1864,39.1953,53939.0
2020-10-16 12:55:00,44.11,44.15,44.1,44.15,43511.0,39.1953,39.2308,39.1864,39.2308,43511.0
2020-10-16 13:00:00,44.15,44.16,44.14,44.15,22703.0,39.2308,39.2397,39.2219,39.2308,22703.0
2020-10-16 13:05:00,44.15,44.16,44.14,44.16,21653.0,39.2308,39.2397,39.2219,39.2397,21653.0
2020-10-16 13:10:00,44.16,44.17,44.15,44.16,26992.0,39.2397,39.2486,39.2308,39.2397,26992.0
2020-10-16 13:15:00,44.16,44.18,44.16,44.17,27694.0,39.2397,39.2575,39.2397,39.2486,27694.0
2020-10-16 13:20:00,44.17,44.18,44.16,44.16,47519.0,39.2486,39.2575,39.2397,39.2397,47519.0
2020-10-16 13:25:00,44.16,44.17,44.15,44.16,25406.0,39.2397,39.2486,39.2308,39.2397,25406.0
2020-10-16 13:30:00,44.16,44.16,44.15,44.16,23053.0,39.2397,39.2397,39.2308,39.2397,23053.0
2020-10-16 13:35:00,44.15,44.17,44.15,44.16,48412.0,39.2308,39.2486,39.2308,39.2397,48412.0
2020-10-16 13:40:00,44.16,44.18,44.16,44.16,23663.0,39.2397,39.2575,39.2397,39.2397,23663.0
2020-10-16 13:45:00,44.16,44.18,44.16,44.18,27373.0,39.2397,39.2575,39.2397,39.2575,27373.0
2020-10-16 13:50:00,44.18,44.19,44.17,44.19,29841.0,39.2575,39.2664,39.2486,39.2664,29841.0
2020-10-16 13:55:00,44.18,44.19,44.16,44.16,83748.0,39.2575,39.2664,39.2397,39.2397,83748.0
2020-10-16 14:00:00,44.17,44.19,44.14,44.15,44212.0,39.2486,39.2664,39.2219,39.2308,44212.0
2020-10-16 14:05:00,44.15,44.17,44.15,44.16,97386.0,39.2308,39.2486,39.2308,39.2397,97386.0
2020-10-16 14:10:00,44.16,44.17,44.15,44.16,166123.0,39.2397,39.2486,39.2308,39.2397,166123.0
2020-10-16 14:15:00,44.16,44.17,44.16,44.16,33441.0,39.2397,39.2486,39.2397,39.2397,33441.0
2020-10-16 14:20:00,44.16,44.19,44.16,44.18,64232.0,39.2397,39.2664,39.2397,39.2575,64232.0
2020-10-16 14:25:00,44.18,44.18,44.17,44.18,21114.0,39.2575,39.2575,39.2486,39.2575,21114.0
2020-10-16 14:30:00,44.18,44.18,44.17,44.18,21721.0,39.2575,39.2575,39.2486,39.2575,21721.0
2020-10-16 14:35:00,44.18,44.18,44.16,44.17,65669.0,39.2575,39.2575,39.2397,39.2486,65669.0
2020-10-16 14:40:00,44.17,44.18,44.15,44.15,122455.0,39.2486,39.2575,39.2308,39.2308,122455.0
2020-10-16 14:45:00,44.16,44.17,44.15,44.16,282841.0,39.2397,39.2486,39.2308,39.2397,282841.0
2020-10-16 14:50:00,44.16,44.17,44.14,44.17,82923.0,39.2397,39.2486,39.2219,39.2486,82923.0
2020-10-16 14:55:00,44.16,44.17,44.15,44.16,100692.0,39.2397,39.2486,39.2308,39.2397,100692.0
2020-10-16 15:00:00,44.16,44.17,44.12,44.12,310755.0,39.2397,39.2486,39.2042,39.2042,310755.0
2020-10-16 15:05:00,44.12,44.14,44.11,44.12,249850.0,39.2042,39.2219,39.1953,39.2042,249850.0
2020-10-16 15:10:00,44.12,44.12,44.07,44.09,83615.0,39.2042,39.2042,39.1597,39.1775,83615.0
2020-10-16 15:15:00,44.08,44.1,44.08,44.09,48188.0,39.1686,39.1864,39.1686,39.1775,48188.0
2020-10-16 15:20:00,44.09,44.1,44.07,44.09,158847.0,39.1775,39.1864,39.1597,39.1775,158847.0
2020-10-16 15:25:00,44.09,44.1,44.07,44.09,55218.0,39.1775,39.1864,39.1597,39.1775,55218.0
2020-10-16 15:30:00,44.08,44.1,44.05,44.07,129755.0,39.1686,39.1864,39.142,39.1597,129755.0
2020-10-16 15:35:00,44.07,44.1,44.07,44.09,68830.0,39.1597,39.1864,39.1597,39.1775,68830.0
2020-10-16 15:40:00,44.09,44.1,44.06,44.07,151108.0,39.1775,39.1864,39.1509,39.1597,151108.0
2020-10-16 15:45:00,44.06,44.07,44.03,44.05,1010588.0,39.1509,39.1597,39.1242,39.142,1010588.0
2020-10-16 15:50:00,44.05,44.05,44.02,44.02,354730.0,39.142,39.142,39.1153,39.1153,354730.0
2020-10-16 15:55:00,44.02,44.11,44.01,44.09,1851710.0,39.1153,39.1953,39.1064,39.1775,1851710.0
2020-10-19 09:30:00,44.22,44.32,44.18,44.31,539336.0,39.293,39.3819,39.2575,39.373,539336.0
2020-10-19 09:35:00,44.31,44.33,44.29,44.3,1115018.0,39.373,39.3908,39.3552,39.3641,1115018.0
2020-10-19 09:40:00,44.3,44.34,44.28,44.31,478922.0,39.3641,39.3997,39.3463,39.373,478922.0
2020-10-19 09:45:00,44.32,44.35,44.28,44.33,280162.0,39.3819,39.4085,39.3463,39.3908,280162.0
2020-10-19 09:50:00,44.34,44.37,44.33,44.34,110797.0,39.3997,39.4263,39.3908,39.3997,110797.0
2020-10-19 09:55:00,44.34,44.35,44.31,44.32,135610.0,39.3997,39.4085,39.373,39.3819,135610.0
2020-10-19 10:00:00,44.31,44.32,44.28,44.29,155638.0,39.373,39.3819,39.3463,39.3552,155638.0
2020-10-19 10:05:00,44.29,44.29,44.23,44.23,88802.0,39.3552,39.3552,39.3019,39.3019,88802.0
2020-10-19 10:10:00,44.23,44.25,44.2,44.25,207048.0,39.3019,39.3197,39.2753,39.3197,207048.0
2020-10-19 10:15:00,44.25,44.3,44.25,44.29,90701.0,39.3197,39.3641,39.3197,39.3552,90701.0
2020-10-19 10:20:00,44.28,44.29,44.27,44.27,69471.0,39.3463,39.3552,39.3375,39.3375,69471.0
2020-10-19 10:25:00,44.28,44.32,44.27,44.32,52527.0,39.3463,39.3819,39.3375,39.3819,52527.0
2020-10-19 10:30:00,44.32,44.32,44.27,44.28,78595.0,39.3819,39.3819,39.3375,39.3463,78595.0
2020-10-19 10:35:00,44.27,44.28,44.21,44.23,101009.0,39.3375,39.3463,39.2841,39.3019,101009.0
2020-10-19 10:40:00,44.24,44.26,44.22,44.23,59385.0,39.3108,39.3286,39.293,39.3019,59385.0
2020-10-19 10:45:00,44.22,44.26,44.19,44.24,112043.0,39.293,39.3286,39.2664,39.3108,112043.0
2020-10-19 10:50:00,44.25,44.28,44.24,44.27,33415.0,39.3197,39.3463,39.3108,39.3375,33415.0
2020-10-19 10:55:00,44.26,44.29,44.26,44.27,46737.0,39.3286,39.3552,39.3286,39.3375,46737.0
2020-10-19 11:00:00,44.27,44.3,44.27,44.28,21019.0,39.3375,39.3641,39.3375,39.3463,21019.0
2020-10-19 11:05:00,44.28,44.3,44.27,44.29,27125.0,39.3463,39.3641,39.3375,39.3552,27125.0
2020-10-19 11:10:00,44.29,44.3,44.28,44.28,23540.0,39.3552,39.3641,39.3463,39.3463,23540.0
2020-10-19 11:15:00,44.29,44.3,44.27,44.28,70072.0,39.3552,39.3641,39.3375,39.3463,70072.0
2020-10-19 11:20:00,44.27,44.28,44.21,44.22,83303.0,39.3375,39.3463,39.2841,39.293,83303.0
2020-10-19 11:25:00,44.22,44.25,44.22,44.25,34758.0,39.293,39.3197,39.293,39.3197,34758.0
2020-10-19 11:30:00,44.25,44.26,44.22,44.25,137177.0,39.3197,39.3286,39.293,39.3197,137177.0
2020-10-19 11:35:00,44.25,44.29,44.24,44.27,147077.0,39.3197,39.3552,39.3108,39.3375,147077.0
2020-10-19 11:40:00,44.27,44.27,44.25,44.26,64358.0,39.3375,39.3375,39.3197,39.3286,64358.0
2020-10-19 11:45:00,44.26,44.26,44.24,44.24,73051.0,39.3286,39.3286,39.3108,39.3108,73051.0
2020-10-19 11:50:00,44.24,44.25,44.24,44.25,107778.0,39.3108,39.3197,39.3108,39.3197,107778.0
2020-10-19 11:55:00,44.24,44.25,44.24,44.25,102216.0,39.3108,39.3197,39.3108,39.3197,102216.0
2020-10-19 12:00:00,44.25,44.28,44.24,44.25,114596.0,39.3197,39.3463,39.3108,39.3197,114596.0
2020-10-19 12:05:00,44.25,44.26,44.22,44.25,113979.0,39.3197,39.3286,39.293,39.3197,113979.0
2020-10-19 12:10:00,44.26,44.26,44.23,44.23,23382.0,39.3286,39.3286,39.3019,39.3019,23382.0
2020-10-19 12:15:00,44.24,44.26,44.23,44.25,28763.0,39.3108,39.3286,39.3019,39.3197,28763.0
2020-10-19 12:20:00,44.24,44.25,44.22,44.23,25670.0,39.3108,39.3197,39.293,39.3019,25670.0
2020-10-19 12:25:00,44.23,44.23,44.21,44.21,12895.0,39.3019,39.3019,39.2841,39.2841,12895.0
2020-10-19 12:30:00,44.22,44.22,44.2,44.2,24096.0,39.293,39.293,39.2753,39.2753,24096.0
2020-10-19 12:35:00,44.21,44.21,44.19,44.19,30211.0,39.2841,39.2841,39.2664,39.2664,30211.0
2020-10-19 12:40:00,44.2,44.22,44.19,44.21,63262.0,39.2753,39.293,39.2664,39.2841,63262.0
2020-10-19 12:45:00,44.22,44.22,44.2,44.21,17975.0,39.293,39.293,39.2753,39.2841,17975.0
2020-10-19 12:50:00,44.22,44.23,44.21,44.22,61947.0,39.293,39.3019,39.2841,39.293,61947.0
2020-10-19 12:55:00,44.22,44.24,44.2,44.21,99324.0,39.293,39.3108,39.2753,39.2841,99324.0
2020-10-19 13:00:00,44.21,44.22,44.15,44.16,168508.0,39.2841,39.293,39.2308,39.2397,168508.0
2020-10-19 13:05:00,44.16,44.17,44.14,44.16,573430.0,39.2397,39.2486,39.2219,39.2397,573430.0
2020-10-19 13:10:00,44.17,44.2,44.16,44.19,72175.0,39.2486,39.2753,39.2397,39.2664,72175.0
2020-10-19 13:15:00,44.19,44.19,44.16,44.17,240590.0,39.2664,39.2664,39.2397,39.2486,240590.0
2020-10-19 13:20:00,44.17,44.18,44.16,44.18,59887.0,39.2486,39.2575,39.2397,39.2575,59887.0
2020-10-19 13:25:00,44.17,44.18,44.16,44.17,8745.0,39.2486,39.2575,39.2397,39.2486,8745.0
2020-10-19 13:30:00,44.17,44.17,44.13,44.14,53609.0,39.2486,39.2486,39.2131,39.2219,53609.0
2020-10-19 13:35:00,44.14,44.14,44.12,44.13,27204.0,39.2219,39.2219,39.2042,39.2131,27204.0
2020-10-19 13:40:00,44.13,44.15,44.12,44.14,82356.0,39.2131,39.2308,39.2042,39.2219,82356.0
2020-10-19 13:45:00,44.14,44.14,44.11,44.13,21193.0,39.2219,39.2219,39.1953,39.2131,21193.0
2020-10-19 13:50:00,44.13,44.14,44.11,44.13,65102.0,39.2131,39.2219,39.1953,39.2131,65102.0
2020-10-19 13:55:00,44.13,44.13,44.12,44.13,9820.0,39.2131,39.2131,39.2042,39.2131,9820.0
2020-10-19 14:00:00,44.13,44.14,44.11,44.13,55330.0,39.2131,39.2219,39.1953,39.2131,55330.0
2020-10-19 14:05:00,44.13,44.14,44.12,44.12,14328.0,39.2131,39.2219,39.2042,39.2042,14328.0
2020-10-19 14:10:00,44.12,44.13,44.11,44.13,17321.0,39.2042,39.2131,39.1953,39.2131,17321.0
2020-10-19 14:15:00,44.13,44.15,44.13,44.14,23600.0,39.2131,39.2308,39.2131,39.2219,23600.0
2020-10-19 14:20:00,44.14,44.15,44.13,44.15,27530.0,39.2219,39.2308,39.2131,39.2308,27530.0
2020-10-19 14:25:00,44.15,44.15,44.12,44.13,50340.0,39.2308,39.2308,39.2042,39.2131,50340.0
2020-10-19 14:30:00,44.13,44.13,44.07,44.09,180212.0,39.2131,39.2131,39.1597,39.1775,180212.0
2020-10-19 14:35:00,44.09,44.09,44.06,44.08,64707.0,39.1775,39.1775,39.1509,39.1686,64707.0
2020-10-19 14:40:00,44.08,44.09,44.05,44.06,57923.0,39.1686,39.1775,39.142,39.1509,57923.0
2020-10-19 14:45:00,44.05,44.06,43.99,44.0,527468.0,39.142,39.1509,39.0887,39.0975,527468.0
2020-10-19 14:50:00,43.99,44.01,43.98,44.01,128895.0,39.0887,39.1064,39.0798,39.1064,128895.0
2020-10-19 14:55:00,44.0,44.07,43.99,44.02,295706.0,39.0975,39.1597,39.0887,39.1153,295706.0
2020-10-19 15:00:00,44.02,44.06,44.0,44.05,245791.0,39.1153,39.1509,39.0975,39.142,245791.0
2020-10-19 15:05:00,44.04,44.06,44.01,44.05,157503.0,39.1331,39.1509,39.1064,39.142,157503.0
2020-10-19 15:10:00,44.05,44.1,44.03,44.09,41924.0,39.142,39.1864,39.1242,39.1775,41924.0
2020-10-19 15:15:00,44.08,44.08,44.04,44.05,38061.0,39.1686,39.1686,39.1331,39.142,38061.0
2020-10-19 15:20:00,44.05,44.06,44.02,44.03,45803.0,39.142,39.1509,39.1153,39.1242,45803.0
2020-10-19 15:25:00,44.02,44.06,44.01,44.05,62231.0,39.1153,39.1509,39.1064,39.142,62231.0
2020-10-19 15:30:00,44.06,44.07,44.04,44.05,127549.0,39.1509,39.1597,39.1331,39.142,127549.0
2020-10-19 15:35:00,44.04,44.08,44.04,44.08,37647.0,39.1331,39.1686,39.1331,39.1686,37647.0
2020-10-19 15:40:00,44.08,44.08,44.04,44.05,410907.0,39.1686,39.1686,39.1331,39.142,410907.0
2020-10-19 15:45:00,44.05,44.06,44.03,44.05,200863.0,39.142,39.1509,39.1242,39.142,200863.0
2020-10-19 15:50:00,44.04,44.06,43.99,43.99,262194.0,39.1331,39.1509,39.0887,39.0887,262194.0
2020-10-19 15:55:00,43.99,44.09,43.99,44.09,931967.0,39.0887,39.1775,39.0887,39.1775,931967.0
2020-10-20 09:30:00,44.18,44.24,44.13,44.2,159818.0,39.2575,39.3108,39.2131,39.2753,159818.0
2020-10-20 09:35:00,44.21,44.22,44.14,44.2,208672.0,39.2841,39.293,39.2219,39.2753,208672.0
2020-10-20 09:40:00,44.19,44.25,44.18,44.25,162791.0,39.2664,39.3197,39.2575,39.3197,162791.0
2020-10-20 09:45:00,44.25,44.28,44.23,44.24,151413.0,39.3197,39.3463,39.3019,39.3108,151413.0
2020-10-20 09:50:00,44.25,44.28,44.21,44.26,98541.0,39.3197,39.3463,39.2841,39.3286,98541.0
2020-10-20 09:55:00,44.25,44.28,44.25,44.27,137211.0,39.3197,39.3463,39.3197,39.3375,137211.0
2020-10-20 10:00:00,44.27,44.31,44.26,44.3,124705.0,39.3375,39.373,39.3286,39.3641,124705.0
2020-10-20 10:05:00,44.3,44.31,44.29,44.3,196627.0,39.3641,39.373,39.3552,39.3641,196627.0
2020-10-20 10:10:00,44.31,44.33,44.28,44.29,159542.0,39.373,39.3908,39.3463,39.3552,159542.0
2020-10-20 10:15:00,44.29,44.3,44.26,44.27,154162.0,39.3552,39.3641,39.3286,39.3375,154162.0
2020-10-20 10:20:00,44.27,44.29,44.25,44.25,88022.0,39.3375,39.3552,39.3197,39.3197,88022.0
2020-10-20 10:25:00,44.25,44.26,44.22,44.24,142843.0,39.3197,39.3286,39.293,39.3108,142843.0
2020-10-20 10:30:00,44.24,44.27,44.24,44.26,53318.0,39.3108,39.3375,39.3108,39.3286,53318.0
2020-10-20 10:35:00,44.25,44.29,44.24,44.27,43444.0,39.3197,39.3552,39.3108,39.3375,43444.0
2020-10-20 10:40:00,44.27,44.28,44.24,44.25,41804.0,39.3375,39.3463,39.3108,39.3197,41804.0
2020-10-20 10:45:00,44.25,44.27,44.21,44.23,37147.0,39.3197,39.3375,39.2841,39.3019,37147.0
2020-10-20 10:50:00,44.23,44.27,44.23,44.26,18452.0,39.3019,39.3375,39.3019,39.3286,18452.0
2020-10-20 10:55:00,44.26,44.27,44.23,44.23,14008.0,39.3286,39.3375,39.3019,39.3019,14008.0
2020-10-20 11:00:00,44.23,44.23,44.18,44.2,84902.0,39.3019,39.3019,39.2575,39.2753,84902.0
2020-10-20 11:05:00,44.2,44.22,44.19,44.22,40930.0,39.2753,39.293,39.2664,39.293,40930.0
2020-10-20 11:10:00,44.21,44.24,44.21,44.23,41883.0,39.2841,39.3108,39.2841,39.3019,41883.0
2020-10-20 11:15:00,44.22,44.24,44.2,44.23,55650.0,39.293,39.3108,39.2753,39.3019,55650.0
2020-10-20 11:20:00,44.23,44.23,44.2,44.2,143810.0,39.3019,39.3019,39.2753,39.2753,143810.0
2020-10-20 11:25:00,44.2,44.22,44.19,44.21,26653.0,39.2753,39.293,39.2664,39.2841,26653.0
2020-10-20 11:30:00,44.2,44.21,44.16,44.17,131200.0,39.2753,39.2841,39.2397,39.2486,131200.0
2020-10-20 11:35:00,44.17,44.21,44.17,44.2,55659.0,39.2486,39.2841,39.2486,39.2753,55659.0
2020-10-20 11:40:00,44.21,44.22,44.2,44.21,15571.0,39.2841,39.293,39.2753,39.2841,15571.0
2020-10-20 11:45:00,44.21,44.22,44.2,44.21,28821.0,39.2841,39.293,39.2753,39.2841,28821.0
2020-10-20 11:50:00,44.21,44.22,44.2,44.22,32085.0,39.2841,39.293,39.2753,39.293,32085.0
2020-10-20 11:55:00,44.22,44.28,44.21,44.27,677772.0,39.293,39.3463,39.2841,39.3375,677772.0
2020-10-20 12:00:00,44.27,44.28,44.26,44.28,188829.0,39.3375,39.3463,39.3286,39.3463,188829.0
2020-10-20 12:05:00,44.28,44.28,44.24,44.24,34383.0,39.3463,39.3463,39.3108,39.3108,34383.0
2020-10-20 12:10:00,44.25,44.25,44.23,44.25,162467.0,39.3197,39.3197,39.3019,39.3197,162467.0
2020-10-20 12:15:00,44.25,44.26,44.24,44.25,28459.0,39.3197,39.3286,39.3108,39.3197,28459.0
2020-10-20 12:20:00,44.24,44.25,44.23,44.23,15084.0,39.3108,39.3197,39.3019,39.3019,15084.0
2020-10-20 12:25:00,44.23,44.24,44.21,44.22,27893.0,39.3019,39.3108,39.2841,39.293,27893.0
2020-10-20 12:30:00,44.22,44.27,44.2,44.26,104533.0,39.293,39.3375,39.2753,39.3286,104533.0
2020-10-20 12:35:00,44.27,44.28,44.25,44.25,39426.0,39.3375,39.3463,39.3197,39.3197,39426.0
2020-10-20 12:40:00,44.26,44.28,44.25,44.26,230513.0,39.3286,39.3463,39.3197,39.3286,230513.0
2020-10-20 12:45:00,44.27,44.33,44.26,44.29,309983.0,39.3375,39.3908,39.3286,39.3552,309983.0
2020-10-20 12:50:00,44.28,44.29,44.26,44.26,32127.0,39.3463,39.3552,39.3286,39.3286,32127.0
2020-10-20 12:55:00,44.27,44.29,44.26,44.29,36060.0,39.3375,39.3552,39.3286,39.3552,36060.0
2020-10-20 13:00:00,44.29,44.31,44.28,44.31,42076.0,39.3552,39.373,39.3463,39.373,42076.0
2020-10-20 13:05:00,44.31,44.32,44.3,44.31,15166.0,39.373,39.3819,39.3641,39.373,15166.0
2020-10-20 13:10:00,44.31,44.35,44.3,44.33,59035.0,39.373,39.4085,39.3641,39.3908,59035.0
2020-10-20 13:15:00,44.34,44.35,44.33,44.34,57088.0,39.3997,39.4085,39.3908,39.3997,57088.0
2020-10-20 13:20:00,44.34,44.36,44.32,44.35,33677.0,39.3997,39.4174,39.3819,39.4085,33677.0
2020-10-20 13:25:00,44.35,44.36,44.34,44.35,13653.0,39.4085,39.4174,39.3997,39.4085,13653.0
2020-10-20 13:30:00,44.35,44.37,44.34,44.37,31707.0,39.4085,39.4263,39.3997,39.4263,31707.0
2020-10-20 13:35:00,44.36,44.39,44.36,44.38,35852.0,39.4174,39.4441,39.4174,39.4352,35852.0
2020-10-20 13:40:00,44.38,44.44,44.37,44.42,548985.0,39.4352,39.4885,39.4263,39.4707,548985.0
2020-10-20 13:45:00,44.43,44.45,44.42,44.45,289287.0,39.4796,39.4974,39.4707,39.4974,289287.0
2020-10-20 13:50:00,44.45,44.45,44.41,44.41,267578.0,39.4974,39.4974,39.4619,39.4619,267578.0
2020-10-20 13:55:00,44.41,44.42,44.34,44.37,94987.0,39.4619,39.4707,39.3997,39.4263,94987.0
2020-10-20 14:00:00,44.37,44.4,44.36,44.39,59985.0,39.4263,39.453,39.4174,39.4441,59985.0
2020-10-20 14:05:00,44.39,44.39,44.35,44.38,110406.0,39.4441,39.4441,39.4085,39.4352,110406.0
2020-10-20 14:10:00,44.37,44.39,44.36,44.39,49788.0,39.4263,39.4441,39.4174,39.4441,49788.0
2020-10-20 14:15:00,44.39,44.41,44.38,44.39,91936.0,39.4441,39.4619,39.4352,39.4441,91936.0
2020-10-20 14:20:00,44.4,44.41,44.37,44.38,63569.0,39.453,39.4619,39.4263,39.4352,63569.0
2020-10-20 14:25:00,44.39,44.4,44.38,44.39,46597.0,39.4441,39.453,39.4352,39.4441,46597.0
2020-10-20 14:30:00,44.38,44.4,44.38,44.39,47473.0,39.4352,39.453,39.4352,39.4441,47473.0
2020-10-20 14:35:00,44.38,44.39,44.35,44.37,58741.0,39.4352,39.4441,39.4085,39.4263,58741.0
2020-10-20 14:40:00,44.36,44.38,44.35,44.37,102514.0,39.4174,39.4352,39.4085,39.4263,102514.0
2020-10-20 14:45:00,44.37,44.37,44.34,44.36,147744.0,39.4263,39.4263,39.3997,39.4174,147744.0
2020-10-20 14:50:00,44.36,44.36,44.33,44.33,87023.0,39.4174,39.4174,39.3908,39.3908,87023.0
2020-10-20 14:55:00,44.34,44.34,44.3,44.31,179661.0,39.3997,39.3997,39.3641,39.373,179661.0
2020-10-20 15:00:00,44.31,44.35,44.31,44.35,90060.0,39.373,39.4085,39.373,39.4085,90060.0
2020-10-20 15:05:00,44.35,44.36,44.29,44.3,403451.0,39.4085,39.4174,39.3552,39.3641,403451.0
2020-10-20 15:10:00,44.3,44.33,44.26,44.32,584194.0,39.3641,39.3908,39.3286,39.3819,584194.0
2020-10-20 15:15:00,44.31,44.33,44.26,44.32,315328.0,39.373,39.3908,39.3286,39.3819,315328.0
2020-10-20 15:20:00,44.32,44.33,44.29,44.32,109254.0,39.3819,39.3908,39.3552,39.3819,109254.0
2020-10-20 15:25:00,44.33,44.33,44.31,44.33,55217.0,39.3908,39.3908,39.373,39.3908,55217.0
2020-10-20 15:30:00,44.32,44.33,44.29,44.3,68340.0,39.3819,39.3908,39.3552,39.3641,68340.0
2020-10-20 15:35:00,44.3,44.31,44.27,44.29,89237.0,39.3641,39.373,39.3375,39.3552,89237.0
2020-10-20 15:40:00,44.29,44.35,44.28,44.35,260312.0,39.3552,39.4085,39.3463,39.4085,260312.0
2020-10-20 15:45:00,44.34,44.36,44.32,44.36,270894.0,39.3997,39.4174,39.3819,39.4174,270894.0
2020-10-20 15:50:00,44.36,44.36,44.29,44.32,536401.0,39.4174,39.4174,39.3552,39.3819,536401.0
2020-10-20 15:55:00,44.32,44.32,44.27,44.28,532478.0,39.3819,39.3819,39.3375,39.3463,532478.0
2020-10-21 09:30:00,44.75,44.79,44.69,44.78,412056.0,39.764,39.7995,39.7107,39.7906,412056.0
2020-10-21 09:35:00,44.78,44.81,44.76,44.8,348407.0,39.7906,39.8173,39.7729,39.8084,348407.0
2020-10-21 09:40:00,44.8,44.83,44.78,44.83,450817.0,39.8084,39.8351,39.7906,39.8351,450817.0
2020-10-21 09:45:00,44.83,44.84,44.81,44.83,432809.0,39.8351,39.844,39.8173,39.8351,432809.0
2020-10-21 09:50:00,44.83,44.9,44.82,44.88,236246.0,39.8351,39.8973,39.8262,39.8795,236246.0
2020-10-21 09:55:00,44.88,44.94,44.86,44.91,300832.0,39.8795,39.9328,39.8617,39.9062,300832.0
2020-10-21 10:00:00,44.92,44.92,44.88,44.91,110761.0,39.915,39.915,39.8795,39.9062,110761.0
2020-10-21 10:05:00,44.92,44.94,44.9,44.91,187768.0,39.915,39.9328,39.8973,39.9062,187768.0
2020-10-21 10:10:00,44.91,44.92,44.87,44.89,192043.0,39.9062,39.915,39.8706,39.8884,192043.0
2020-10-21 10:15:00,44.89,44.92,44.86,44.91,211566.0,39.8884,39.915,39.8617,39.9062,211566.0
2020-10-21 10:20:00,44.91,44.95,44.91,44.94,211310.0,39.9062,39.9417,39.9062,39.9328,211310.0
2020-10-21 10:25:00,44.94,44.96,44.93,44.94,103154.0,39.9328,39.9506,39.9239,39.9328,103154.0
2020-10-21 10:30:00,44.95,44.96,44.91,44.93,66170.0,39.9417,39.9506,39.9062,39.9239,66170.0
2020-10-21 10:35:00,44.93,44.94,44.9,44.93,120695.0,39.9239,39.9328,39.8973,39.9239,120695.0
2020-10-21 10:40:00,44.93,44.94,44.92,44.93,93704.0,39.9239,39.9328,39.915,39.9239,93704.0
2020-10-21 10:45:00,44.93,44.93,44.87,44.87,143819.0,39.9239,39.9239,39.8706,39.8706,143819.0
2020-10-21 10:50:00,44.88,44.88,44.86,44.88,304740.0,39.8795,39.8795,39.8617,39.8795,304740.0
2020-10-21 10:55:00,44.88,44.89,44.85,44.86,114567.0,39.8795,39.8884,39.8528,39.8617,114567.0
2020-10-21 11:00:00,44.86,44.87,44.84,44.85,102417.0,39.8617,39.8706,39.844,39.8528,102417.0
2020-10-21 11:05:00,44.85,44.86,44.82,44.83,94041.0,39.8528,39.8617,39.8262,39.8351,94041.0
2020-10-21 11:10:00,44.83,44.83,44.78,44.8,150166.0,39.8351,39.8351,39.7906,39.8084,150166.0
2020-10-21 11:15:00,44.8,44.8,44.73,44.77,201661.0,39.8084,39.8084,39.7462,39.7818,201661.0
2020-10-21 11:20:00,44.77,44.79,44.75,44.79,154642.0,39.7818,39.7995,39.764,39.7995,154642.0
2020-10-21 11:25:00,44.78,44.82,44.77,44.82,322146.0,39.7906,39.8262,39.7818,39.8262,322146.0
2020-10-21 11:30:00,44.82,44.84,44.8,44.83,161800.0,39.8262,39.844,39.8084,39.8351,161800.0
2020-10-21 11:35:00,44.83,44.85,44.82,44.84,136250.0,39.8351,39.8528,39.8262,39.844,136250.0
2020-10-21 11:40:00,44.84,44.85,44.82,44.83,74853.0,39.844,39.8528,39.8262,39.8351,74853.0
2020-10-21 11:45:00,44.83,44.84,44.81,44.83,55552.0,39.8351,39.844,39.8173,39.8351,55552.0
2020-10-21 11:50:00,44.83,44.84,44.8,44.82,198436.0,39.8351,39.844,39.8084,39.8262,198436.0
2020-10-21 11:55:00,44.81,44.84,44.78,44.81,286291.0,39.8173,39.844,39.7906,39.8173,286291.0
2020-10-21 12:00:00,44.82,44.84,44.78,44.84,88083.0,39.8262,39.844,39.7906,39.844,88083.0
2020-10-21 12:05:00,44.84,44.85,44.83,44.83,54160.0,39.844,39.8528,39.8351,39.8351,54160.0
2020-10-21 12:10:00,44.84,44.84,44.79,44.81,619644.0,39.844,39.844,39.7995,39.8173,619644.0
2020-10-21 12:15:00,44.8,44.81,44.76,44.77,50717.0,39.8084,39.8173,39.7729,39.7818,50717.0
2020-10-21 12:20:00,44.77,44.88,44.76,44.83,290277.0,39.7818,39.8795,39.7729,39.8351,290277.0
2020-10-21 12:25:00,44.83,44.84,44.77,44.78,150756.0,39.8351,39.844,39.7818,39.7906,150756.0
2020-10-21 12:30:00,44.79,44.81,44.76,44.78,64966.0,39.7995,39.8173,39.7729,39.7906,64966.0
2020-10-21 12:35:00,44.78,44.79,44.73,44.73,546501.0,39.7906,39.7995,39.7462,39.7462,546501.0
2020-10-21 12:40:00,44.73,44.74,44.7,44.73,544499.0,39.7462,39.7551,39.7196,39.7462,544499.0
2020-10-21 12:45:00,44.73,44.74,44.7,44.71,184131.0,39.7462,39.7551,39.7196,39.7284,184131.0
2020-10-21 12:50:00,44.71,44.72,44.69,44.7,209044.0,39.7284,39.7373,39.7107,39.7196,209044.0
2020-10-21 12:55:00,44.71,44.71,44.68,44.69,230167.0,39.7284,39.7284,39.7018,39.7107,230167.0
2020-10-21 13:00:00,44.69,44.72,44.68,44.71,295603.0,39.7107,39.7373,39.7018,39.7284,295603.0
2020-10-21 13:05:00,44.71,44.71,44.67,44.68,112070.0,39.7284,39.7284,39.6929,39.7018,112070.0
2020-10-21 13:10:00,44.68,44.71,44.67,44.7,105678.0,39.7018,39.7284,39.6929,39.7196,105678.0
2020-10-21 13:15:00,44.7,44.71,44.69,44.71,27841.0,39.7196,39.7284,39.7107,39.7284,27841.0
2020-10-21 13:20:00,44.71,44.72,44.7,44.72,31631.0,39.7284,39.7373,39.7196,39.7373,31631.0
2020-10-21 13:25:00,44.72,44.72,44.7,44.71,20382.0,39.7373,39.7373,39.7196,39.7284,20382.0
2020-10-21 13:30:00,44.71,44.72,44.71,44.72,34064.0,39.7284,39.7373,39.7284,39.7373,34064.0
2020-10-21 13:35:00,44.72,44.72,44.68,44.69,47212.0,39.7373,39.7373,39.7018,39.7107,47212.0
2020-10-21 13:40:00,44.69,44.7,44.67,44.69,158165.0,39.7107,39.7196,39.6929,39.7107,158165.0
2020-10-21 13:45:00,44.69,44.7,44.69,44.7,18848.0,39.7107,39.7196,39.7107,39.7196,18848.0
2020-10-21 13:50:00,44.7,44.72,44.7,44.71,98129.0,39.7196,39.7373,39.7196,39.7284,98129.0
2020-10-21 13:55:00,44.71,44.71,44.68,44.69,68160.0,39.7284,39.7284,39.7018,39.7107,68160.0
2020-10-21 14:00:00,44.69,44.71,44.68,44.7,166239.0,39.7107,39.7284,39.7018,39.7196,166239.0
2020-10-21 14:05:00,44.7,44.71,44.68,44.71,95422.0,39.7196,39.7284,39.7018,39.7284,95422.0
2020-10-21 14:10:00,44.71,44.73,44.69,44.7,41386.0,39.7284,39.7462,39.7107,39.7196,41386.0
2020-10-21 14:15:00,44.71,44.71,44.68,44.7,78032.0,39.7284,39.7284,39.7018,39.7196,78032.0
2020-10-21 14:20:00,44.7,44.71,44.68,44.71,34643.0,39.7196,39.7284,39.7018,39.7284,34643.0
2020-10-21 14:25:00,44.7,44.75,44.69,44.73,42674.0,39.7196,39.764,39.7107,39.7462,42674.0
2020-10-21 14:30:00,44.73,44.75,44.72,44.74,39954.0,39.7462,39.764,39.7373,39.7551,39954.0
2020-10-21 14:35:00,44.74,44.75,44.72,44.72,42238.0,39.7551,39.764,39.7373,39.7373,42238.0
2020-10-21 14:40:00,44.72,44.75,44.72,44.74,69002.0,39.7373,39.764,39.7373,39.7551,69002.0
2020-10-21 14:45:00,44.74,44.75,44.72,44.73,49647.0,39.7551,39.764,39.7373,39.7462,49647.0
2020-10-21 14:50:00,44.72,44.73,44.7,44.72,91947.0,39.7373,39.7462,39.7196,39.7373,91947.0
2020-10-21 14:55:00,44.71,44.74,44.71,44.73,133010.0,39.7284,39.7551,39.7284,39.7462,133010.0
2020-10-21 15:00:00,44.73,44.74,44.69,44.7,40165.0,39.7462,39.7551,39.7107,39.7196,40165.0
2020-10-21 15:05:00,44.7,44.72,44.68,44.72,37243.0,39.7196,39.7373,39.7018,39.7373,37243.0
2020-10-21 15:10:00,44.72,44.74,44.7,44.72,67301.0,39.7373,39.7551,39.7196,39.7373,67301.0
2020-10-21 15:15:00,44.72,44.73,44.7,44.73,246127.0,39.7373,39.7462,39.7196,39.7462,246127.0
2020-10-21 15:20:00,44.73,44.76,44.72,44.76,64580.0,39.7462,39.7729,39.7373,39.7729,64580.0
2020-10-21 15:25:00,44.76,44.76,44.73,44.74,63945.0,39.7729,39.7729,39.7462,39.7551,63945.0
2020-10-21 15:30:00,44.74,44.76,44.73,44.74,191177.0,39.7551,39.7729,39.7462,39.7551,191177.0
2020-10-21 15:35:00,44.75,44.75,44.73,44.73,45215.0,39.764,39.764,39.7462,39.7462,45215.0
2020-10-21 15:40:00,44.74,44.74,44.7,44.71,106510.0,39.7551,39.7551,39.7196,39.7284,106510.0
2020-10-21 15:45:00,44.7,44.72,44.67,44.67,208199.0,39.7196,39.7373,39.6929,39.6929,208199.0
2020-10-21 15:50:00,44.67,44.69,44.64,44.65,390140.0,39.6929,39.7107,39.6662,39.6751,390140.0
2020-10-21 15:55:00,44.66,44.67,44.62,44.66,694945.0,39.684,39.6929,39.6485,39.684,694945.0
2020-10-22 09:30:00,45.09,45.12,45.05,45.06,449773.0,40.0661,40.0928,40.0306,40.0394,449773.0
2020-10-22 09:35:00,45.06,45.06,45.02,45.03,451883.0,40.0394,40.0394,40.0039,40.0128,451883.0
2020-10-22 09:40:00,45.03,45.07,45.0,45.07,339864.0,40.0128,40.0483,39.9861,40.0483,339864.0
2020-10-22 09:45:00,45.07,45.08,45.04,45.07,352505.0,40.0483,40.0572,40.0217,40.0483,352505.0
2020-10-22 09:50:00,45.07,45.09,45.06,45.08,145149.0,40.0483,40.0661,40.0394,40.0572,145149.0
2020-10-22 09:55:00,45.08,45.1,45.03,45.05,191472.0,40.0572,40.075,40.0128,40.0306,191472.0
2020-10-22 10:00:00,45.04,45.05,44.95,44.96,274694.0,40.0217,40.0306,39.9417,39.9506,274694.0
2020-10-22 10:05:00,44.95,44.98,44.94,44.94,57748.0,39.9417,39.9684,39.9328,39.9328,57748.0
2020-10-22 10:10:00,44.94,44.98,44.93,44.97,46696.0,39.9328,39.9684,39.9239,39.9595,46696.0
2020-10-22 10:15:00,44.98,44.99,44.95,44.96,59401.0,39.9684,39.9772,39.9417,39.9506,59401.0
2020-10-22 10:20:00,44.96,44.96,44.89,44.89,88939.0,39.9506,39.9506,39.8884,39.8884,88939.0
2020-10-22 10:25:00,44.89,44.93,44.88,44.92,85013.0,39.8884,39.9239,39.8795,39.915,85013.0
2020-10-22 10:30:00,44.92,44.92,44.87,44.89,405620.0,39.915,39.915,39.8706,39.8884,405620.0
2020-10-22 10:35:00,44.89,44.92,44.87,44.89,283082.0,39.8884,39.915,39.8706,39.8884,283082.0
2020-10-22 10:40:00,44.89,44.89,44.82,44.83,145737.0,39.8884,39.8884,39.8262,39.8351,145737.0
2020-10-22 10:45:00,44.83,44.87,44.83,44.87,93040.0,39.8351,39.8706,39.8351,39.8706,93040.0
2020-10-22 10:50:00,44.88,44.95,44.86,44.92,213766.0,39.8795,39.9417,39.8617,39.915,213766.0
2020-10-22 10:55:00,44.92,44.94,44.91,44.91,122396.0,39.915,39.9328,39.9062,39.9062,122396.0
2020-10-22 11:00:00,44.9,44.95,44.89,44.94,151330.0,39.8973,39.9417,39.8884,39.9328,151330.0
2020-10-22 11:05:00,44.94,44.95,44.89,44.9,68944.0,39.9328,39.9417,39.8884,39.8973,68944.0
2020-10-22 11:10:00,44.9,44.99,44.9,44.98,223296.0,39.8973,39.9772,39.8973,39.9684,223296.0
2020-10-22 11:15:00,44.98,45.0,44.96,44.99,121668.0,39.9684,39.9861,39.9506,39.9772,121668.0
2020-10-22 11:20:00,44.99,45.02,44.98,45.01,46275.0,39.9772,40.0039,39.9684,39.995,46275.0
2020-10-22 11:25:00,45.01,45.03,45.0,45.02,26339.0,39.995,40.0128,39.9861,40.0039,26339.0
2020-10-22 11:30:00,45.01,45.02,44.97,44.99,139768.0,39.995,40.0039,39.9595,39.9772,139768.0
2020-10-22 11:35:00,44.98,45.0,44.97,44.98,122357.0,39.9684,39.9861,39.9595,39.9684,122357.0
2020-10-22 11:40:00,44.98,45.0,44.97,45.0,22719.0,39.9684,39.9861,39.9595,39.9861,22719.0
2020-10-22 11:45:00,45.0,45.02,44.99,45.0,20900.0,39.9861,40.0039,39.9772,39.9861,20900.0
2020-10-22 11:50:00,45.01,45.02,44.98,44.98,25284.0,39.995,40.0039,39.9684,39.9684,25284.0
2020-10-22 11:55:00,44.98,44.99,44.96,44.97,12018.0,39.9684,39.9772,39.9506,39.9595,12018.0
2020-10-22 12:00:00,44.97,44.98,44.95,44.96,22467.0,39.9595,39.9684,39.9417,39.9506,22467.0
2020-10-22 12:05:00,44.96,44.99,44.95,44.98,15648.0,39.9506,39.9772,39.9417,39.9684,15648.0
2020-10-22 12:10:00,44.98,44.99,44.96,44.98,9914.0,39.9684,39.9772,39.9506,39.9684,9914.0
2020-10-22 12:15:00,44.98,44.99,44.96,44.97,6272.0,39.9684,39.9772,39.9506,39.9595,6272.0
2020-10-22 12:20:00,44.96,44.98,44.94,44.95,17084.0,39.9506,39.9684,39.9328,39.9417,17084.0
2020-10-22 12:25:00,44.95,44.98,44.94,44.97,524443.0,39.9417,39.9684,39.9328,39.9595,524443.0
2020-10-22 12:30:00,44.97,44.98,44.94,44.96,11396.0,39.9595,39.9684,39.9328,39.9506,11396.0
2020-10-22 12:35:00,44.96,44.96,44.94,44.96,29509.0,39.9506,39.9506,39.9328,39.9506,29509.0
2020-10-22 12:40:00,44.96,44.97,44.95,44.97,18104.0,39.9506,39.9595,39.9417,39.9595,18104.0
2020-10-22 12:45:00,44.97,45.0,44.95,45.0,82356.0,39.9595,39.9861,39.9417,39.9861,82356.0
2020-10-22 12:50:00,44.99,45.01,44.98,45.0,14375.0,39.9772,39.995,39.9684,39.9861,14375.0
2020-10-22 12:55:00,45.01,45.04,44.99,45.03,42450.0,39.995,40.0217,39.9772,40.0128,42450.0
2020-10-22 13:00:00,45.02,45.04,45.01,45.02,56009.0,40.0039,40.0217,39.995,40.0039,56009.0
2020-10-22 13:05:00,45.02,45.04,45.0,45.04,24617.0,40.0039,40.0217,39.9861,40.0217,24617.0
2020-10-22 13:10:00,45.04,45.07,45.03,45.05,45172.0,40.0217,40.0483,40.0128,40.0306,45172.0
2020-10-22 13:15:00,45.05,45.09,45.03,45.05,101417.0,40.0306,40.0661,40.0128,40.0306,101417.0
2020-10-22 13:20:00,45.04,45.05,45.03,45.04,42655.0,40.0217,40.0306,40.0128,40.0217,42655.0
2020-10-22 13:25:00,45.05,45.06,45.03,45.04,20259.0,40.0306,40.0394,40.0128,40.0217,20259.0
2020-10-22 13:30:00,45.04,45.04,45.03,45.04,25840.0,40.0217,40.0217,40.0128,40.0217,25840.0
2020-10-22 13:35:00,45.04,45.04,45.02,45.03,15392.0,40.0217,40.0217,40.0039,40.0128,15392.0
2020-10-22 13:40:00,45.03,45.06,45.02,45.04,96663.0,40.0128,40.0394,40.0039,40.0217,96663.0
2020-10-22 13:45:00,45.04,45.05,45.03,45.04,35730.0,40.0217,40.0306,40.0128,40.0217,35730.0
2020-10-22 13:50:00,45.04,45.07,45.03,45.07,45758.0,40.0217,40.0483,40.0128,40.0483,45758.0
2020-10-22 13:55:00,45.07,45.07,45.04,45.05,21247.0,40.0483,40.0483,40.0217,40.0306,21247.0
2020-10-22 14:00:00,45.06,45.07,45.05,45.06,37835.0,40.0394,40.0483,40.0306,40.0394,37835.0
2020-10-22 14:05:00,45.06,45.07,45.05,45.06,35288.0,40.0394,40.0483,40.0306,40.0394,35288.0
2020-10-22 14:10:00,45.06,45.07,45.05,45.05,26164.0,40.0394,40.0483,40.0306,40.0306,26164.0
2020-10-22 14:15:00,45.06,45.09,45.05,45.08,65968.0,40.0394,40.0661,40.0306,40.0572,65968.0
2020-10-22 14:20:00,45.08,45.09,45.06,45.09,15243.0,40.0572,40.0661,40.0394,40.0661,15243.0
2020-10-22 14:25:00,45.09,45.09,45.07,45.08,61540.0,40.0661,40.0661,40.0483,40.0572,61540.0
2020-10-22 14:30:00,45.08,45.08,45.06,45.07,12190.0,40.0572,40.0572,40.0394,40.0483,12190.0
2020-10-22 14:35:00,45.07,45.07,45.05,45.06,35069.0,40.0483,40.0483,40.0306,40.0394,35069.0
2020-10-22 14:40:00,45.06,45.09,45.06,45.08,52675.0,40.0394,40.0661,40.0394,40.0572,52675.0
2020-10-22 14:45:00,45.08,45.11,45.07,45.09,79000.0,40.0572,40.0839,40.0483,40.0661,79000.0
2020-10-22 14:50:00,45.1,45.12,45.09,45.11,66371.0,40.075,40.0928,40.0661,40.0839,66371.0
2020-10-22 14:55:00,45.11,45.12,45.09,45.1,166106.0,40.0839,40.0928,40.0661,40.075,166106.0
2020-10-22 15:00:00,45.09,45.11,45.09,45.1,57695.0,40.0661,40.0839,40.0661,40.075,57695.0
2020-10-22 15:05:00,45.11,45.11,45.08,45.09,45556.0,40.0839,40.0839,40.0572,40.0661,45556.0
2020-10-22 15:10:00,45.1,45.1,45.06,45.08,105490.0,40.075,40.075,40.0394,40.0572,105490.0
2020-10-22 15:15:00,45.07,45.08,45.06,45.08,35070.0,40.0483,40.0572,40.0394,40.0572,35070.0
2020-10-22 15:20:00,45.08,45.1,45.07,45.09,93471.0,40.0572,40.075,40.0483,40.0661,93471.0
2020-10-22 15:25:00,45.09,45.1,45.07,45.09,162434.0,40.0661,40.075,40.0483,40.0661,162434.0
2020-10-22 15:30:00,45.09,45.1,45.08,45.09,117947.0,40.0661,40.075,40.0572,40.0661,117947.0
2020-10-22 15:35:00,45.09,45.11,45.08,45.09,126568.0,40.0661,40.0839,40.0572,40.0661,126568.0
2020-10-22 15:40:00,45.09,45.11,45.08,45.09,197303.0,40.0661,40.0839,40.0572,40.0661,197303.0
2020-10-22 15:45:00,45.09,45.09,45.07,45.07,117413.0,40.0661,40.0661,40.0483,40.0483,117413.0
2020-10-22 15:50:00,45.08,45.09,45.02,45.03,621557.0,40.0572,40.0661,40.0039,40.0128,621557.0
2020-10-22 15:55:00,45.03,45.03,44.97,45.0,1086535.0,40.0128,40.0128,39.9595,39.9861,1086535.0
2020-10-23 09:30:00,44.96,44.98,44.85,44.85,528561.0,39.9506,39.9684,39.8528,39.8528,528561.0
2020-10-23 09:35:00,44.85,44.88,44.83,44.85,1284709.0,39.8528,39.8795,39.8351,39.8528,1284709.0
2020-10-23 09:40:00,44.85,44.86,44.83,44.85,475996.0,39.8528,39.8617,39.8351,39.8528,475996.0
2020-10-23 09:45:00,44.85,44.87,44.83,44.83,286067.0,39.8528,39.8706,39.8351,39.8351,286067.0
2020-10-23 09:50:00,44.83,44.87,44.82,44.85,167772.0,39.8351,39.8706,39.8262,39.8528,167772.0
2020-10-23 09:55:00,44.85,44.86,44.83,44.85,61755.0,39.8528,39.8617,39.8351,39.8528,61755.0
2020-10-23 10:00:00,44.84,44.85,44.77,44.79,88556.0,39.844,39.8528,39.7818,39.7995,88556.0
2020-10-23 10:05:00,44.78,44.84,44.77,44.84,485713.0,39.7906,39.844,39.7818,39.844,485713.0
2020-10-23 10:10:00,44.84,44.9,44.82,44.9,150447.0,39.844,39.8973,39.8262,39.8973,150447.0
2020-10-23 10:15:00,44.9,44.91,44.88,44.9,147685.0,39.8973,39.9062,39.8795,39.8973,147685.0
2020-10-23 10:20:00,44.9,44.9,44.87,44.88,136116.0,39.8973,39.8973,39.8706,39.8795,136116.0
2020-10-23 10:25:00,44.88,44.91,44.87,44.9,300883.0,39.8795,39.9062,39.8706,39.8973,300883.0
2020-10-23 10:30:00,44.89,44.93,44.88,44.93,167337.0,39.8884,39.9239,39.8795,39.9239,167337.0
2020-10-23 10:35:00,44.93,44.93,44.9,44.93,114206.0,39.9239,39.9239,39.8973,39.9239,114206.0
2020-10-23 10:40:00,44.93,44.94,44.87,44.89,145250.0,39.9239,39.9328,39.8706,39.8884,145250.0
2020-10-23 10:45:00,44.89,44.91,44.88,44.9,95452.0,39.8884,39.9062,39.8795,39.8973,95452.0
2020-10-23 10:50:00,44.9,44.92,44.88,44.91,89968.0,39.8973,39.915,39.8795,39.9062,89968.0
2020-10-23 10:55:00,44.92,44.92,44.89,44.91,102159.0,39.915,39.915,39.8884,39.9062,102159.0
2020-10-23 11:00:00,44.91,44.92,44.87,44.9,85339.0,39.9062,39.915,39.8706,39.8973,85339.0
2020-10-23 11:05:00,44.9,44.91,44.88,44.88,96610.0,39.8973,39.9062,39.8795,39.8795,96610.0
2020-10-23 11:10:00,44.88,44.9,44.86,44.89,240651.0,39.8795,39.8973,39.8617,39.8884,240651.0
2020-10-23 11:15:00,44.9,44.91,44.87,44.88,178319.0,39.8973,39.9062,39.8706,39.8795,178319.0
2020-10-23 11:20:00,44.87,44.88,44.83,44.84,55796.0,39.8706,39.8795,39.8351,39.844,55796.0
2020-10-23 11:25:00,44.83,44.86,44.82,44.86,74275.0,39.8351,39.8617,39.8262,39.8617,74275.0
2020-10-23 11:30:00,44.86,44.87,44.84,44.87,118536.0,39.8617,39.8706,39.844,39.8706,118536.0
2020-10-23 11:35:00,44.87,44.88,44.86,44.87,43811.0,39.8706,39.8795,39.8617,39.8706,43811.0
2020-10-23 11:40:00,44.87,44.91,44.86,44.9,137070.0,39.8706,39.9062,39.8617,39.8973,137070.0
2020-10-23 11:45:00,44.9,44.92,44.89,44.9,120434.0,39.8973,39.915,39.8884,39.8973,120434.0
2020-10-23 11:50:00,44.9,44.93,44.9,44.92,57228.0,39.8973,39.9239,39.8973,39.915,57228.0
2020-10-23 11:55:00,44.93,44.97,44.92,44.97,53381.0,39.9239,39.9595,39.915,39.9595,53381.0
2020-10-23 12:00:00,44.97,45.02,44.96,45.02,58270.0,39.9595,40.0039,39.9506,40.0039,58270.0
2020-10-23 12:05:00,45.02,45.03,44.99,45.01,38547.0,40.0039,40.0128,39.9772,39.995,38547.0
2020-10-23 12:10:00,45.01,45.01,44.99,44.99,26486.0,39.995,39.995,39.9772,39.9772,26486.0
2020-10-23 12:15:00,44.99,45.0,44.93,44.96,235889.0,39.9772,39.9861,39.9239,39.9506,235889.0
2020-10-23 12:20:00,44.96,44.96,44.93,44.95,53172.0,39.9506,39.9506,39.9239,39.9417,53172.0
2020-10-23 12:25:00,44.96,44.97,44.95,44.95,16007.0,39.9506,39.9595,39.9417,39.9417,16007.0
2020-10-23 12:30:00,44.95,44.96,44.93,44.95,35765.0,39.9417,39.9506,39.9239,39.9417,35765.0
2020-10-23 12:35:00,44.94,44.95,44.93,44.95,117118.0,39.9328,39.9417,39.9239,39.9417,117118.0
2020-10-23 12:40:00,44.95,44.96,44.94,44.96,57184.0,39.9417,39.9506,39.9328,39.9506,57184.0
2020-10-23 12:45:00,44.96,44.97,44.95,44.97,11231.0,39.9506,39.9595,39.9417,39.9595,11231.0
2020-10-23 12:50:00,44.97,44.99,44.96,44.98,168368.0,39.9595,39.9772,39.9506,39.9684,168368.0
2020-10-23 12:55:00,44.99,45.0,44.96,44.97,68544.0,39.9772,39.9861,39.9506,39.9595,68544.0
2020-10-23 13:00:00,44.97,45.02,44.97,45.0,63112.0,39.9595,40.0039,39.9595,39.9861,63112.0
2020-10-23 13:05:00,45.01,45.02,45.0,45.01,59369.0,39.995,40.0039,39.9861,39.995,59369.0
2020-10-23 13:10:00,45.01,45.01,44.99,45.0,8058.0,39.995,39.995,39.9772,39.9861,8058.0
2020-10-23 13:15:00,45.0,45.01,44.99,45.0,31236.0,39.9861,39.995,39.9772,39.9861,31236.0
2020-10-23 13:20:00,45.0,45.02,44.99,45.02,17733.0,39.9861,40.0039,39.9772,40.0039,17733.0
2020-10-23 13:25:00,45.02,45.02,44.99,45.0,30542.0,40.0039,40.0039,39.9772,39.9861,30542.0
2020-10-23 13:30:00,45.0,45.01,44.99,45.0,9293.0,39.9861,39.995,39.9772,39.9861,9293.0
2020-10-23 13:35:00,45.0,45.0,44.98,44.98,11640.0,39.9861,39.9861,39.9684,39.9684,11640.0
2020-10-23 13:40:00,44.99,44.99,44.98,44.98,12490.0,39.9772,39.9772,39.9684,39.9684,12490.0
2020-10-23 13:45:00,44.98,45.0,44.98,44.99,61581.0,39.9684,39.9861,39.9684,39.9772,61581.0
2020-10-23 13:50:00,44.99,45.0,44.98,44.98,84344.0,39.9772,39.9861,39.9684,39.9684,84344.0
2020-10-23 13:55:00,44.98,45.0,44.98,44.98,24941.0,39.9684,39.9861,39.9684,39.9684,24941.0
2020-10-23 14:00:00,44.99,45.01,44.98,45.0,23103.0,39.9772,39.995,39.9684,39.9861,23103.0
2020-10-23 14:05:00,45.01,45.02,45.0,45.02,27289.0,39.995,40.0039,39.9861,40.0039,27289.0
2020-10-23 14:10:00,45.02,45.03,45.0,45.03,52713.0,40.0039,40.0128,39.9861,40.0128,52713.0
2020-10-23 14:15:00,45.03,45.05,45.02,45.04,115425.0,40.0128,40.0306,40.0039,40.0217,115425.0
2020-10-23 14:20:00,45.04,45.04,45.02,45.04,44327.0,40.0217,40.0217,40.0039,40.0217,44327.0
2020-10-23 14:25:00,45.04,45.06,45.04,45.06,15026.0,40.0217,40.0394,40.0217,40.0394,15026.0
2020-10-23 14:30:00,45.06,45.07,45.05,45.06,19259.0,40.0394,40.0483,40.0306,40.0394,19259.0
2020-10-23 14:35:00,45.05,45.05,45.03,45.04,37050.0,40.0306,40.0306,40.0128,40.0217,37050.0
2020-10-23 14:40:00,45.05,45.05,45.04,45.05,49585.0,40.0306,40.0306,40.0217,40.0306,49585.0
2020-10-23 14:45:00,45.05,45.06,45.04,45.06,24198.0,40.0306,40.0394,40.0217,40.0394,24198.0
2020-10-23 14:50:00,45.05,45.06,45.04,45.05,112811.0,40.0306,40.0394,40.0217,40.0306,112811.0
2020-10-23 14:55:00,45.05,45.06,45.04,45.04,90415.0,40.0306,40.0394,40.0217,40.0217,90415.0
2020-10-23 15:00:00,45.05,45.05,45.04,45.05,26387.0,40.0306,40.0306,40.0217,40.0306,26387.0
2020-10-23 15:05:00,45.05,45.06,45.04,45.05,29722.0,40.0306,40.0394,40.0217,40.0306,29722.0
2020-10-23 15:10:00,45.06,45.08,45.05,45.07,134425.0,40.0394,40.0572,40.0306,40.0483,134425.0
2020-10-23 15:15:00,45.07,45.07,45.05,45.07,46755.0,40.0483,40.0483,40.0306,40.0483,46755.0
2020-10-23 15:20:00,45.06,45.08,45.06,45.08,59310.0,40.0394,40.0572,40.0394,40.0572,59310.0
2020-10-23 15:25:00,45.08,45.08,45.07,45.08,49583.0,40.0572,40.0572,40.0483,40.0572,49583.0
2020-10-23 15:30:00,45.08,45.09,45.07,45.08,43777.0,40.0572,40.0661,40.0483,40.0572,43777.0
2020-10-23 15:35:00,45.08,45.1,45.06,45.08,147974.0,40.0572,40.075,40.0394,40.0572,147974.0
2020-10-23 15:40:00,45.08,45.1,45.07,45.08,93410.0,40.0572,40.075,40.0483,40.0572,93410.0
2020-10-23 15:45:00,45.08,45.1,45.07,45.09,97194.0,40.0572,40.075,40.0483,40.0661,97194.0
2020-10-23 15:50:00,45.1,45.1,45.09,45.09,190803.0,40.075,40.075,40.0661,40.0661,190803.0
2020-10-23 15:55:00,45.1,45.15,45.09,45.15,628323.0,40.075,40.1194,40.0661,40.1194,628323.0
2020-10-26 09:30:00,44.63,44.85,44.61,44.8,521991.0,39.6574,39.8528,39.6396,39.8084,521991.0
2020-10-26 09:35:00,44.8,44.91,44.73,44.88,691990.0,39.8084,39.9062,39.7462,39.8795,691990.0
2020-10-26 09:40:00,44.88,44.94,44.87,44.9,261648.0,39.8795,39.9328,39.8706,39.8973,261648.0
2020-10-26 09:45:00,44.9,44.92,44.78,44.81,185689.0,39.8973,39.915,39.7906,39.8173,185689.0
2020-10-26 09:50:00,44.81,44.87,44.81,44.87,176826.0,39.8173,39.8706,39.8173,39.8706,176826.0
2020-10-26 09:55:00,44.87,44.9,44.86,44.87,81247.0,39.8706,39.8973,39.8617,39.8706,81247.0
2020-10-26 10:00:00,44.87,44.94,44.83,44.92,231828.0,39.8706,39.9328,39.8351,39.915,231828.0
2020-10-26 10:05:00,44.92,44.92,44.83,44.85,91135.0,39.915,39.915,39.8351,39.8528,91135.0
2020-10-26 10:10:00,44.84,44.91,44.81,44.89,139680.0,39.844,39.9062,39.8173,39.8884,139680.0
2020-10-26 10:15:00,44.9,44.97,44.89,44.97,160096.0,39.8973,39.9595,39.8884,39.9595,160096.0
2020-10-26 10:20:00,44.97,45.0,44.88,44.93,514815.0,39.9595,39.9861,39.8795,39.9239,514815.0
2020-10-26 10:25:00,44.93,44.94,44.84,44.85,206294.0,39.9239,39.9328,39.844,39.8528,206294.0
2020-10-26 10:30:00,44.86,44.88,44.83,44.84,243001.0,39.8617,39.8795,39.8351,39.844,243001.0
2020-10-26 10:35:00,44.84,44.88,44.82,44.88,346480.0,39.844,39.8795,39.8262,39.8795,346480.0
2020-10-26 10:40:00,44.88,44.89,44.81,44.82,134426.0,39.8795,39.8884,39.8173,39.8262,134426.0
2020-10-26 10:45:00,44.82,44.83,44.68,44.71,259736.0,39.8262,39.8351,39.7018,39.7284,259736.0
2020-10-26 10:50:00,44.72,44.72,44.66,44.7,153455.0,39.7373,39.7373,39.684,39.7196,153455.0
2020-10-26 10:55:00,44.7,44.7,44.62,44.63,284851.0,39.7196,39.7196,39.6485,39.6574,284851.0
2020-10-26 11:00:00,44.63,44.63,44.55,44.63,398033.0,39.6574,39.6574,39.5863,39.6574,398033.0
2020-10-26 11:05:00,44.62,44.65,44.59,44.61,318781.0,39.6485,39.6751,39.6218,39.6396,318781.0
2020-10-26 11:10:00,44.62,44.67,44.61,44.63,313420.0,39.6485,39.6929,39.6396,39.6574,313420.0
2020-10-26 11:15:00,44.63,44.63,44.51,44.53,266323.0,39.6574,39.6574,39.5507,39.5685,266323.0
2020-10-26 11:20:00,44.53,44.61,44.52,44.59,297498.0,39.5685,39.6396,39.5596,39.6218,297498.0
2020-10-26 11:25:00,44.59,44.65,44.58,44.6,178971.0,39.6218,39.6751,39.6129,39.6307,178971.0
2020-10-26 11:30:00,44.6,44.61,44.52,44.55,274746.0,39.6307,39.6396,39.5596,39.5863,274746.0
2020-10-26 11:35:00,44.55,44.59,44.53,44.58,251042.0,39.5863,39.6218,39.5685,39.6129,251042.0
2020-10-26 11:40:00,44.57,44.59,44.55,44.59,204130.0,39.604,39.6218,39.5863,39.6218,204130.0
2020-10-26 11:45:00,44.59,44.61,44.58,44.59,186423.0,39.6218,39.6396,39.6129,39.6218,186423.0
2020-10-26 11:50:00,44.59,44.7,44.58,44.68,329555.0,39.6218,39.7196,39.6129,39.7018,329555.0
2020-10-26 11:55:00,44.68,44.71,44.66,44.67,250854.0,39.7018,39.7284,39.684,39.6929,250854.0
2020-10-26 12:00:00,44.67,44.71,44.64,44.71,464606.0,39.6929,39.7284,39.6662,39.7284,464606.0
2020-10-26 12:05:00,44.71,44.74,44.69,44.73,300224.0,39.7284,39.7551,39.7107,39.7462,300224.0
2020-10-26 12:10:00,44.73,44.77,44.7,44.71,304303.0,39.7462,39.7818,39.7196,39.7284,304303.0
2020-10-26 12:15:00,44.71,44.78,44.71,44.78,257395.0,39.7284,39.7906,39.7284,39.7906,257395.0
2020-10-26 12:20:00,44.78,44.79,44.72,44.77,263465.0,39.7906,39.7995,39.7373,39.7818,263465.0
2020-10-26 12:25:00,44.77,44.79,44.71,44.76,227097.0,39.7818,39.7995,39.7284,39.7729,227097.0
2020-10-26 12:30:00,44.75,44.76,44.62,44.65,307601.0,39.764,39.7729,39.6485,39.6751,307601.0
2020-10-26 12:35:00,44.65,44.67,44.61,44.63,351866.0,39.6751,39.6929,39.6396,39.6574,351866.0
2020-10-26 12:40:00,44.63,44.67,44.62,44.63,114867.0,39.6574,39.6929,39.6485,39.6574,114867.0
2020-10-26 12:45:00,44.62,44.65,44.57,44.58,192853.0,39.6485,39.6751,39.604,39.6129,192853.0
2020-10-26 12:50:00,44.58,44.61,44.57,44.58,119337.0,39.6129,39.6396,39.604,39.6129,119337.0
2020-10-26 12:55:00,44.58,44.61,44.57,44.59,104383.0,39.6129,39.6396,39.604,39.6218,104383.0
2020-10-26 13:00:00,44.59,44.6,44.52,44.55,173552.0,39.6218,39.6307,39.5596,39.5863,173552.0
2020-10-26 13:05:00,44.55,44.57,44.51,44.52,80340.0,39.5863,39.604,39.5507,39.5596,80340.0
2020-10-26 13:10:00,44.53,44.54,44.49,44.51,63903.0,39.5685,39.5774,39.533,39.5507,63903.0
2020-10-26 13:15:00,44.51,44.51,44.45,44.46,201371.0,39.5507,39.5507,39.4974,39.5063,201371.0
2020-10-26 13:20:00,44.46,44.47,44.42,44.43,120690.0,39.5063,39.5152,39.4707,39.4796,120690.0
2020-10-26 13:25:00,44.42,44.43,44.39,44.4,147970.0,39.4707,39.4796,39.4441,39.453,147970.0
2020-10-26 13:30:00,44.39,44.4,44.34,44.34,72162.0,39.4441,39.453,39.3997,39.3997,72162.0
2020-10-26 13:35:00,44.34,44.41,44.33,44.4,112256.0,39.3997,39.4619,39.3908,39.453,112256.0
2020-10-26 13:40:00,44.41,44.42,44.37,44.38,70121.0,39.4619,39.4707,39.4263,39.4352,70121.0
2020-10-26 13:45:00,44.38,44.44,44.37,44.44,45443.0,39.4352,39.4885,39.4263,39.4885,45443.0
2020-10-26 13:50:00,44.44,44.46,44.42,44.46,47909.0,39.4885,39.5063,39.4707,39.5063,47909.0
2020-10-26 13:55:00,44.46,44.5,44.44,44.5,38980.0,39.5063,39.5418,39.4885,39.5418,38980.0
2020-10-26 14:00:00,44.5,44.51,44.46,44.5,86386.0,39.5418,39.5507,39.5063,39.5418,86386.0
2020-10-26 14:05:00,44.5,44.55,44.5,44.51,220457.0,39.5418,39.5863,39.5418,39.5507,220457.0
2020-10-26 14:10:00,44.51,44.54,44.49,44.51,73856.0,39.5507,39.5774,39.533,39.5507,73856.0
2020-10-26 14:15:00,44.51,44.53,44.5,44.51,164162.0,39.5507,39.5685,39.5418,39.5507,164162.0
2020-10-26 14:20:00,44.5,44.51,44.48,44.5,84265.0,39.5418,39.5507,39.5241,39.5418,84265.0
2020-10-26 14:25:00,44.51,44.56,44.47,44.55,165947.0,39.5507,39.5952,39.5152,39.5863,165947.0
2020-10-26 14:30:00,44.55,44.56,44.53,44.54,87463.0,39.5863,39.5952,39.5685,39.5774,87463.0
2020-10-26 14:35:00,44.53,44.54,44.49,44.5,50261.0,39.5685,39.5774,39.533,39.5418,50261.0
2020-10-26 14:40:00,44.49,44.55,44.47,44.48,360473.0,39.533,39.5863,39.5152,39.5241,360473.0
2020-10-26 14:45:00,44.47,44.47,44.43,44.44,84426.0,39.5152,39.5152,39.4796,39.4885,84426.0
2020-10-26 14:50:00,44.44,44.49,44.43,44.47,188367.0,39.4885,39.533,39.4796,39.5152,188367.0
2020-10-26 14:55:00,44.47,44.51,44.47,44.49,136073.0,39.5152,39.5507,39.5152,39.533,136073.0
2020-10-26 15:00:00,44.5,44.52,44.47,44.51,88772.0,39.5418,39.5596,39.5152,39.5507,88772.0
2020-10-26 15:05:00,44.51,44.52,44.49,44.51,57922.0,39.5507,39.5596,39.533,39.5507,57922.0
2020-10-26 15:10:00,44.51,44.54,44.5,44.52,102190.0,39.5507,39.5774,39.5418,39.5596,102190.0
2020-10-26 15:15:00,44.52,44.58,44.52,44.57,234096.0,39.5596,39.6129,39.5596,39.604,234096.0
2020-10-26 15:20:00,44.57,44.61,44.56,44.58,158116.0,39.604,39.6396,39.5952,39.6129,158116.0
2020-10-26 15:25:00,44.58,44.61,44.58,44.61,59055.0,39.6129,39.6396,39.6129,39.6396,59055.0
2020-10-26 15:30:00,44.61,44.66,44.58,44.64,316396.0,39.6396,39.684,39.6129,39.6662,316396.0
2020-10-26 15:35:00,44.63,44.65,44.59,44.63,212001.0,39.6574,39.6751,39.6218,39.6574,212001.0
2020-10-26 15:40:00,44.63,44.65,44.61,44.64,216545.0,39.6574,39.6751,39.6396,39.6662,216545.0
2020-10-26 15:45:00,44.64,44.64,44.58,44.59,163329.0,39.6662,39.6662,39.6129,39.6218,163329.0
2020-10-26 15:50:00,44.58,44.65,44.58,44.65,271293.0,39.6129,39.6751,39.6129,39.6751,271293.0
2020-10-26 15:55:00,44.65,44.73,44.64,44.72,1189302.0,39.6751,39.7462,39.6662,39.7373,1189302.0
2020-10-27 09:30:00,44.53,44.56,44.44,44.45,226409.0,39.5685,39.5952,39.4885,39.4974,226409.0
2020-10-27 09:35:00,44.45,44.54,44.45,44.53,436184.0,39.4974,39.5774,39.4974,39.5685,436184.0
2020-10-27 09:40:00,44.53,44.55,44.51,44.54,144407.0,39.5685,39.5863,39.5507,39.5774,144407.0
2020-10-27 09:45:00,44.54,44.55,44.48,44.5,80496.0,39.5774,39.5863,39.5241,39.5418,80496.0
2020-10-27 09:50:00,44.5,44.55,44.5,44.55,265937.0,39.5418,39.5863,39.5418,39.5863,265937.0
2020-10-27 09:55:00,44.55,44.56,44.52,44.53,173203.0,39.5863,39.5952,39.5596,39.5685,173203.0
2020-10-27 10:00:00,44.53,44.54,44.5,44.51,62913.0,39.5685,39.5774,39.5418,39.5507,62913.0
2020-10-27 10:05:00,44.5,44.53,44.49,44.52,103875.0,39.5418,39.5685,39.533,39.5596,103875.0
2020-10-27 10:10:00,44.52,44.53,44.49,44.5,99491.0,39.5596,39.5685,39.533,39.5418,99491.0
2020-10-27 10:15:00,44.5,44.51,44.45,44.47,268843.0,39.5418,39.5507,39.4974,39.5152,268843.0
2020-10-27 10:20:00,44.46,44.47,44.42,44.44,108236.0,39.5063,39.5152,39.4707,39.4885,108236.0
2020-10-27 10:25:00,44.43,44.44,44.39,44.41,126974.0,39.4796,39.4885,39.4441,39.4619,126974.0
2020-10-27 10:30:00,44.41,44.5,44.4,44.49,219186.0,39.4619,39.5418,39.453,39.533,219186.0
2020-10-27 10:35:00,44.49,44.5,44.47,44.48,177831.0,39.533,39.5418,39.5152,39.5241,177831.0
2020-10-27 10:40:00,44.49,44.52,44.47,44.51,68381.0,39.533,39.5596,39.5152,39.5507,68381.0
2020-10-27 10:45:00,44.51,44.57,44.51,44.55,242720.0,39.5507,39.604,39.5507,39.5863,242720.0
2020-10-27 10:50:00,44.55,44.57,44.53,44.56,138948.0,39.5863,39.604,39.5685,39.5952,138948.0
2020-10-27 10:55:00,44.56,44.57,44.54,44.55,153907.0,39.5952,39.604,39.5774,39.5863,153907.0
2020-10-27 11:00:00,44.55,44.6,44.54,44.6,163809.0,39.5863,39.6307,39.5774,39.6307,163809.0
2020-10-27 11:05:00,44.6,44.63,44.6,44.63,161677.0,39.6307,39.6574,39.6307,39.6574,161677.0
2020-10-27 11:10:00,44.62,44.64,44.6,44.61,275935.0,39.6485,39.6662,39.6307,39.6396,275935.0
2020-10-27 11:15:00,44.61,44.62,44.57,44.59,162496.0,39.6396,39.6485,39.604,39.6218,162496.0
2020-10-27 11:20:00,44.59,44.62,44.59,44.62,156932.0,39.6218,39.6485,39.6218,39.6485,156932.0
2020-10-27 11:25:00,44.61,44.64,44.6,44.61,290041.0,39.6396,39.6662,39.6307,39.6396,290041.0
2020-10-27 11:30:00,44.61,44.65,44.58,44.65,111874.0,39.6396,39.6751,39.6129,39.6751,111874.0
2020-10-27 11:35:00,44.65,44.7,44.64,44.69,199061.0,39.6751,39.7196,39.6662,39.7107,199061.0
2020-10-27 11:40:00,44.7,44.71,44.66,44.68,254096.0,39.7196,39.7284,39.684,39.7018,254096.0
2020-10-27 11:45:00,44.69,44.7,44.67,44.7,260461.0,39.7107,39.7196,39.6929,39.7196,260461.0
2020-10-27 11:50:00,44.7,44.74,44.69,44.74,158462.0,39.7196,39.7551,39.7107,39.7551,158462.0
2020-10-27 11:55:00,44.73,44.74,44.72,44.73,239863.0,39.7462,39.7551,39.7373,39.7462,239863.0
2020-10-27 12:00:00,44.74,44.74,44.7,44.72,177448.0,39.7551,39.7551,39.7196,39.7373,177448.0
2020-10-27 12:05:00,44.72,44.73,44.7,44.71,142086.0,39.7373,39.7462,39.7196,39.7284,142086.0
2020-10-27 12:10:00,44.71,44.72,44.7,44.71,166974.0,39.7284,39.7373,39.7196,39.7284,166974.0
2020-10-27 12:15:00,44.72,44.73,44.71,44.73,134215.0,39.7373,39.7462,39.7284,39.7462,134215.0
2020-10-27 12:20:00,44.73,44.76,44.71,44.72,197304.0,39.7462,39.7729,39.7284,39.7373,197304.0
2020-10-27 12:25:00,44.72,44.74,44.71,44.72,199429.0,39.7373,39.7551,39.7284,39.7373,199429.0
2020-10-27 12:30:00,44.73,44.73,44.7,44.71,177023.0,39.7462,39.7462,39.7196,39.7284,177023.0
2020-10-27 12:35:00,44.71,44.72,44.69,44.71,207473.0,39.7284,39.7373,39.7107,39.7284,207473.0
2020-10-27 12:40:00,44.71,44.71,44.68,44.69,75136.0,39.7284,39.7284,39.7018,39.7107,75136.0
2020-10-27 12:45:00,44.69,44.71,44.68,44.71,55759.0,39.7107,39.7284,39.7018,39.7284,55759.0
2020-10-27 12:50:00,44.71,44.73,44.7,44.73,81083.0,39.7284,39.7462,39.7196,39.7462,81083.0
2020-10-27 12:55:00,44.73,44.73,44.69,44.73,208246.0,39.7462,39.7462,39.7107,39.7462,208246.0
2020-10-27 13:00:00,44.72,44.72,44.7,44.71,99714.0,39.7373,39.7373,39.7196,39.7284,99714.0
2020-10-27 13:05:00,44.72,44.72,44.71,44.72,52839.0,39.7373,39.7373,39.7284,39.7373,52839.0
2020-10-27 13:10:00,44.72,44.74,44.69,44.73,105983.0,39.7373,39.7551,39.7107,39.7462,105983.0
2020-10-27 13:15:00,44.74,44.75,44.71,44.72,82893.0,39.7551,39.764,39.7284,39.7373,82893.0
2020-10-27 13:20:00,44.72,44.76,44.71,44.76,75924.0,39.7373,39.7729,39.7284,39.7729,75924.0
2020-10-27 13:25:00,44.76,44.77,44.74,44.77,37766.0,39.7729,39.7818,39.7551,39.7818,37766.0
2020-10-27 13:30:00,44.76,44.79,44.76,44.78,67193.0,39.7729,39.7995,39.7729,39.7906,67193.0
2020-10-27 13:35:00,44.78,44.8,44.77,44.79,86174.0,39.7906,39.8084,39.7818,39.7995,86174.0
2020-10-27 13:40:00,44.79,44.8,44.77,44.8,45864.0,39.7995,39.8084,39.7818,39.8084,45864.0
2020-10-27 13:45:00,44.79,44.81,44.79,44.81,47765.0,39.7995,39.8173,39.7995,39.8173,47765.0
2020-10-27 13:50:00,44.81,44.82,44.8,44.81,55957.0,39.8173,39.8262,39.8084,39.8173,55957.0
2020-10-27 13:55:00,44.81,44.81,44.78,44.8,43906.0,39.8173,39.8173,39.7906,39.8084,43906.0
2020-10-27 14:00:00,44.79,44.81,44.78,44.8,73810.0,39.7995,39.8173,39.7906,39.8084,73810.0
2020-10-27 14:05:00,44.8,44.81,44.77,44.78,495428.0,39.8084,39.8173,39.7818,39.7906,495428.0
2020-10-27 14:10:00,44.78,44.79,44.75,44.78,113570.0,39.7906,39.7995,39.764,39.7906,113570.0
2020-10-27 14:15:00,44.78,44.78,44.73,44.73,27133.0,39.7906,39.7906,39.7462,39.7462,27133.0
2020-10-27 14:20:00,44.73,44.75,44.73,44.74,410660.0,39.7462,39.764,39.7462,39.7551,410660.0
2020-10-27 14:25:00,44.74,44.76,44.73,44.75,45073.0,39.7551,39.7729,39.7462,39.764,45073.0
2020-10-27 14:30:00,44.75,44.75,44.73,44.74,46456.0,39.764,39.764,39.7462,39.7551,46456.0
2020-10-27 14:35:00,44.74,44.75,44.73,44.73,42838.0,39.7551,39.764,39.7462,39.7462,42838.0
2020-10-27 14:40:00,44.73,44.74,44.7,44.72,34374.0,39.7462,39.7551,39.7196,39.7373,34374.0
2020-10-27 14:45:00,44.72,44.72,44.67,44.71,34064.0,39.7373,39.7373,39.6929,39.7284,34064.0
2020-10-27 14:50:00,44.71,44.73,44.69,44.73,73423.0,39.7284,39.7462,39.7107,39.7462,73423.0
2020-10-27 14:55:00,44.73,44.74,44.71,44.73,44511.0,39.7462,39.7551,39.7284,39.7462,44511.0
2020-10-27 15:00:00,44.74,44.75,44.72,44.73,80094.0,39.7551,39.764,39.7373,39.7462,80094.0
2020-10-27 15:05:00,44.73,44.74,44.69,44.69,91597.0,39.7462,39.7551,39.7107,39.7107,91597.0
2020-10-27 15:10:00,44.7,44.71,44.64,44.66,130976.0,39.7196,39.7284,39.6662,39.684,130976.0
2020-10-27 15:15:00,44.66,44.68,44.65,44.67,36331.0,39.684,39.7018,39.6751,39.6929,36331.0
2020-10-27 15:20:00,44.67,44.72,44.67,44.72,35911.0,39.6929,39.7373,39.6929,39.7373,35911.0
2020-10-27 15:25:00,44.72,44.73,44.7,44.71,48278.0,39.7373,39.7462,39.7196,39.7284,48278.0
2020-10-27 15:30:00,44.71,44.76,44.7,44.75,535728.0,39.7284,39.7729,39.7196,39.764,535728.0
2020-10-27 15:35:00,44.75,44.81,44.75,44.8,173397.0,39.764,39.8173,39.764,39.8084,173397.0
2020-10-27 15:40:00,44.8,44.83,44.8,44.82,262885.0,39.8084,39.8351,39.8084,39.8262,262885.0
2020-10-27 15:45:00,44.82,44.83,44.74,44.75,177114.0,39.8262,39.8351,39.7551,39.764,177114.0
2020-10-27 15:50:00,44.74,44.79,44.73,44.79,401091.0,39.7551,39.7995,39.7462,39.7995,401091.0
2020-10-27 15:55:00,44.79,44.79,44.74,44.79,604536.0,39.7995,39.7995,39.7551,39.7995,604536.0
2020-10-28 09:30:00,44.23,44.23,44.1,44.16,676191.0,39.3019,39.3019,39.1864,39.2397,676191.0
2020-10-28 09:35:00,44.16,44.25,44.16,44.25,501608.0,39.2397,39.3197,39.2397,39.3197,501608.0
2020-10-28 09:40:00,44.25,44.28,44.21,44.25,331211.0,39.3197,39.3463,39.2841,39.3197,331211.0
2020-10-28 09:45:00,44.25,44.26,44.19,44.21,324000.0,39.3197,39.3286,39.2664,39.2841,324000.0
2020-10-28 09:50:00,44.21,44.21,44.12,44.12,45881.0,39.2841,39.2841,39.2042,39.2042,45881.0
2020-10-28 09:55:00,44.12,44.17,44.1,44.16,118904.0,39.2042,39.2486,39.1864,39.2397,118904.0
2020-10-28 10:00:00,44.16,44.19,44.11,44.14,306251.0,39.2397,39.2664,39.1953,39.2219,306251.0
2020-10-28 10:05:00,44.14,44.16,44.1,44.1,182672.0,39.2219,39.2397,39.1864,39.1864,182672.0
2020-10-28 10:10:00,44.1,44.12,44.05,44.05,56958.0,39.1864,39.2042,39.142,39.142,56958.0
2020-10-28 10:15:00,44.05,44.05,43.99,44.0,83594.0,39.142,39.142,39.0887,39.0975,83594.0
2020-10-28 10:20:00,44.0,44.04,43.99,44.0,214432.0,39.0975,39.1331,39.0887,39.0975,214432.0
2020-10-28 10:25:00,44.0,44.01,43.93,43.96,243774.0,39.0975,39.1064,39.0353,39.062,243774.0
2020-10-28 10:30:00,43.96,44.03,43.95,44.0,135009.0,39.062,39.1242,39.0531,39.0975,135009.0
2020-10-28 10:35:00,44.0,44.05,43.99,44.03,412228.0,39.0975,39.142,39.0887,39.1242,412228.0
2020-10-28 10:40:00,44.02,44.06,44.01,44.04,362031.0,39.1153,39.1509,39.1064,39.1331,362031.0
2020-10-28 10:45:00,44.05,44.05,43.98,43.98,56759.0,39.142,39.142,39.0798,39.0798,56759.0
2020-10-28 10:50:00,43.98,44.01,43.95,44.0,204241.0,39.0798,39.1064,39.0531,39.0975,204241.0
2020-10-28 10:55:00,44.0,44.0,43.94,43.98,105884.0,39.0975,39.0975,39.0442,39.0798,105884.0
2020-10-28 11:00:00,43.98,44.02,43.97,43.98,138667.0,39.0798,39.1153,39.0709,39.0798,138667.0
2020-10-28 11:05:00,43.98,44.04,43.98,44.02,74494.0,39.0798,39.1331,39.0798,39.1153,74494.0
2020-10-28 11:10:00,44.02,44.1,44.02,44.09,76180.0,39.1153,39.1864,39.1153,39.1775,76180.0
2020-10-28 11:15:00,44.09,44.1,44.04,44.06,35753.0,39.1775,39.1864,39.1331,39.1509,35753.0
2020-10-28 11:20:00,44.06,44.08,44.03,44.03,56156.0,39.1509,39.1686,39.1242,39.1242,56156.0
2020-10-28 11:25:00,44.04,44.04,44.0,44.02,34025.0,39.1331,39.1331,39.0975,39.1153,34025.0
2020-10-28 11:30:00,44.01,44.01,43.94,43.95,40031.0,39.1064,39.1064,39.0442,39.0531,40031.0
2020-10-28 11:35:00,43.95,43.98,43.94,43.97,142573.0,39.0531,39.0798,39.0442,39.0709,142573.0
2020-10-28 11:40:00,43.97,44.03,43.95,44.02,58453.0,39.0709,39.1242,39.0531,39.1153,58453.0
2020-10-28 11:45:00,44.01,44.04,44.01,44.02,20728.0,39.1064,39.1331,39.1064,39.1153,20728.0
2020-10-28 11:50:00,44.02,44.03,44.0,44.02,93069.0,39.1153,39.1242,39.0975,39.1153,93069.0
2020-10-28 11:55:00,44.02,44.05,44.01,44.04,139305.0,39.1153,39.142,39.1064,39.1331,139305.0
2020-10-28 12:00:00,44.04,44.09,44.04,44.09,155226.0,39.1331,39.1775,39.1331,39.1775,155226.0
2020-10-28 12:05:00,44.09,44.13,44.07,44.13,165233.0,39.1775,39.2131,39.1597,39.2131,165233.0
2020-10-28 12:10:00,44.13,44.14,44.1,44.1,108294.0,39.2131,39.2219,39.1864,39.1864,108294.0
2020-10-28 12:15:00,44.11,44.12,44.07,44.07,56910.0,39.1953,39.2042,39.1597,39.1597,56910.0
2020-10-28 12:20:00,44.07,44.08,44.05,44.06,90456.0,39.1597,39.1686,39.142,39.1509,90456.0
2020-10-28 12:25:00,44.07,44.08,44.05,44.06,71988.0,39.1597,39.1686,39.142,39.1509,71988.0
2020-10-28 12:30:00,44.05,44.07,44.03,44.05,101682.0,39.142,39.1597,39.1242,39.142,101682.0
2020-10-28 12:35:00,44.05,44.06,43.99,43.99,86371.0,39.142,39.1509,39.0887,39.0887,86371.0
2020-10-28 12:40:00,43.99,44.0,43.93,43.95,81372.0,39.0887,39.0975,39.0353,39.0531,81372.0
2020-10-28 12:45:00,43.95,43.96,43.91,43.91,44849.0,39.0531,39.062,39.0176,39.0176,44849.0
2020-10-28 12:50:00,43.91,43.93,43.89,43.91,125311.0,39.0176,39.0353,38.9998,39.0176,125311.0
2020-10-28 12:55:00,43.91,43.94,43.9,43.91,36712.0,39.0176,39.0442,39.0087,39.0176,36712.0
2020-10-28 13:00:00,43.9,43.91,43.88,43.89,272429.0,39.0087,39.0176,38.9909,38.9998,272429.0
2020-10-28 13:05:00,43.88,43.91,43.87,43.88,45745.0,38.9909,39.0176,38.982,38.9909,45745.0
2020-10-28 13:10:00,43.88,43.88,43.85,43.85,25667.0,38.9909,38.9909,38.9643,38.9643,25667.0
2020-10-28 13:15:00,43.85,43.86,43.82,43.84,91315.0,38.9643,38.9731,38.9376,38.9554,91315.0
2020-10-28 13:20:00,43.84,43.86,43.81,43.86,151009.0,38.9554,38.9731,38.9287,38.9731,151009.0
2020-10-28 13:25:00,43.86,43.9,43.86,43.9,38488.0,38.9731,39.0087,38.9731,39.0087,38488.0
2020-10-28 13:30:00,43.9,43.91,43.89,43.91,30314.0,39.0087,39.0176,38.9998,39.0176,30314.0
2020-10-28 13:35:00,43.91,43.93,43.91,43.92,39443.0,39.0176,39.0353,39.0176,39.0265,39443.0
2020-10-28 13:40:00,43.93,43.93,43.88,43.89,56481.0,39.0353,39.0353,38.9909,38.9998,56481.0
2020-10-28 13:45:00,43.89,43.91,43.88,43.9,115903.0,38.9998,39.0176,38.9909,39.0087,115903.0
2020-10-28 13:50:00,43.9,43.94,43.88,43.94,208123.0,39.0087,39.0442,38.9909,39.0442,208123.0
2020-10-28 13:55:00,43.93,43.95,43.92,43.95,32540.0,39.0353,39.0531,39.0265,39.0531,32540.0
2020-10-28 14:00:00,43.95,43.95,43.9,43.92,69307.0,39.0531,39.0531,39.0087,39.0265,69307.0
2020-10-28 14:05:00,43.91,43.93,43.91,43.93,56107.0,39.0176,39.0353,39.0176,39.0353,56107.0
2020-10-28 14:10:00,43.92,43.93,43.89,43.9,87882.0,39.0265,39.0353,38.9998,39.0087,87882.0
2020-10-28 14:15:00,43.89,43.9,43.86,43.88,41978.0,38.9998,39.0087,38.9731,38.9909,41978.0
2020-10-28 14:20:00,43.88,43.95,43.87,43.95,86974.0,38.9909,39.0531,38.982,39.0531,86974.0
2020-10-28 14:25:00,43.95,43.99,43.95,43.98,100076.0,39.0531,39.0887,39.0531,39.0798,100076.0
2020-10-28 14:30:00,43.98,44.01,43.95,43.96,91233.0,39.0798,39.1064,39.0531,39.062,91233.0
2020-10-28 14:35:00,43.96,43.96,43.9,43.91,109345.0,39.062,39.062,39.0087,39.0176,109345.0
2020-10-28 14:40:00,43.91,43.96,43.9,43.95,138832.0,39.0176,39.062,39.0087,39.0531,138832.0
2020-10-28 14:45:00,43.94,43.95,43.93,43.95,99810.0,39.0442,39.0531,39.0353,39.0531,99810.0
2020-10-28 14:50:00,43.95,43.97,43.93,43.94,131300.0,39.0531,39.0709,39.0353,39.0442,131300.0
2020-10-28 14:55:00,43.94,44.04,43.93,44.02,178478.0,39.0442,39.1331,39.0353,39.1153,178478.0
2020-10-28 15:00:00,44.03,44.05,44.0,44.01,64389.0,39.1242,39.142,39.0975,39.1064,64389.0
2020-10-28 15:05:00,44.01,44.04,44.0,44.0,25222.0,39.1064,39.1331,39.0975,39.0975,25222.0
2020-10-28 15:10:00,44.01,44.03,43.99,44.01,35387.0,39.1064,39.1242,39.0887,39.1064,35387.0
2020-10-28 15:15:00,44.0,44.01,43.97,43.99,55738.0,39.0975,39.1064,39.0709,39.0887,55738.0
2020-10-28 15:20:00,43.98,44.05,43.97,44.05,101428.0,39.0798,39.142,39.0709,39.142,101428.0
2020-10-28 15:25:00,44.05,44.06,44.03,44.03,129879.0,39.142,39.1509,39.1242,39.1242,129879.0
2020-10-28 15:30:00,44.04,44.06,44.02,44.04,182060.0,39.1331,39.1509,39.1153,39.1331,182060.0
2020-10-28 15:35:00,44.03,44.04,43.96,43.96,171329.0,39.1242,39.1331,39.062,39.062,171329.0
2020-10-28 15:40:00,43.96,43.99,43.96,43.98,184296.0,39.062,39.0887,39.062,39.0798,184296.0
2020-10-28 15:45:00,43.98,44.0,43.96,43.98,627890.0,39.0798,39.0975,39.062,39.0798,627890.0
2020-10-28 15:50:00,43.97,43.99,43.94,43.94,618496.0,39.0709,39.0887,39.0442,39.0442,618496.0
2020-10-28 15:55:00,43.94,43.95,43.86,43.87,1184410.0,39.0442,39.0531,38.9731,38.982,1184410.0
2020-10-29 09:30:00,44.5,44.52,44.4,44.43,374964.0,39.5418,39.5596,39.453,39.4796,374964.0
2020-10-29 09:35:00,44.43,44.45,44.35,44.37,235585.0,39.4796,39.4974,39.4085,39.4263,235585.0
2020-10-29 09:40:00,44.37,44.42,44.34,44.39,311936.0,39.4263,39.4707,39.3997,39.4441,311936.0
2020-10-29 09:45:00,44.38,44.44,44.36,44.4,204211.0,39.4352,39.4885,39.4174,39.453,204211.0
2020-10-29 09:50:00,44.4,44.54,44.4,44.54,226517.0,39.453,39.5774,39.453,39.5774,226517.0
2020-10-29 09:55:00,44.54,44.56,44.51,44.52,315783.0,39.5774,39.5952,39.5507,39.5596,315783.0
2020-10-29 10:00:00,44.52,44.59,44.5,44.58,220485.0,39.5596,39.6218,39.5418,39.6129,220485.0
2020-10-29 10:05:00,44.58,44.58,44.53,44.57,172778.0,39.6129,39.6129,39.5685,39.604,172778.0
2020-10-29 10:10:00,44.57,44.59,44.51,44.52,66207.0,39.604,39.6218,39.5507,39.5596,66207.0
2020-10-29 10:15:00,44.52,44.59,44.5,44.58,74460.0,39.5596,39.6218,39.5418,39.6129,74460.0
2020-10-29 10:20:00,44.58,44.61,44.55,44.59,80214.0,39.6129,39.6396,39.5863,39.6218,80214.0
2020-10-29 10:25:00,44.59,44.61,44.58,44.61,38596.0,39.6218,39.6396,39.6129,39.6396,38596.0
2020-10-29 10:30:00,44.61,44.64,44.61,44.62,140147.0,39.6396,39.6662,39.6396,39.6485,140147.0
2020-10-29 10:35:00,44.62,44.67,44.59,44.66,286531.0,39.6485,39.6929,39.6218,39.684,286531.0
2020-10-29 10:40:00,44.66,44.66,44.62,44.64,50532.0,39.684,39.684,39.6485,39.6662,50532.0
2020-10-29 10:45:00,44.64,44.66,44.59,44.61,77522.0,39.6662,39.684,39.6218,39.6396,77522.0
2020-10-29 10:50:00,44.61,44.61,44.56,44.57,55944.0,39.6396,39.6396,39.5952,39.604,55944.0
2020-10-29 10:55:00,44.57,44.6,44.56,44.58,27169.0,39.604,39.6307,39.5952,39.6129,27169.0
2020-10-29 11:00:00,44.58,44.59,44.54,44.55,79215.0,39.6129,39.6218,39.5774,39.5863,79215.0
2020-10-29 11:05:00,44.55,44.56,44.52,44.54,77696.0,39.5863,39.5952,39.5596,39.5774,77696.0
2020-10-29 11:10:00,44.54,44.57,44.53,44.57,103805.0,39.5774,39.604,39.5685,39.604,103805.0
2020-10-29 11:15:00,44.57,44.6,44.56,44.59,58861.0,39.604,39.6307,39.5952,39.6218,58861.0
2020-10-29 11:20:00,44.58,44.6,44.57,44.59,94784.0,39.6129,39.6307,39.604,39.6218,94784.0
2020-10-29 11:25:00,44.59,44.6,44.57,44.57,94826.0,39.6218,39.6307,39.604,39.604,94826.0
2020-10-29 11:30:00,44.57,44.58,44.55,44.56,54334.0,39.604,39.6129,39.5863,39.5952,54334.0
2020-10-29 11:35:00,44.56,44.56,44.52,44.55,299076.0,39.5952,39.5952,39.5596,39.5863,299076.0
2020-10-29 11:40:00,44.55,44.56,44.5,44.5,143729.0,39.5863,39.5952,39.5418,39.5418,143729.0
2020-10-29 11:45:00,44.5,44.51,44.49,44.49,23149.0,39.5418,39.5507,39.533,39.533,23149.0
2020-10-29 11:50:00,44.49,44.51,44.47,44.48,33223.0,39.533,39.5507,39.5152,39.5241,33223.0
2020-10-29 11:55:00,44.49,44.52,44.46,44.48,83252.0,39.533,39.5596,39.5063,39.5241,83252.0
2020-10-29 12:00:00,44.48,44.5,44.46,44.47,56254.0,39.5241,39.5418,39.5063,39.5152,56254.0
2020-10-29 12:05:00,44.47,44.5,44.47,44.49,27758.0,39.5152,39.5418,39.5152,39.533,27758.0
2020-10-29 12:10:00,44.49,44.52,44.48,44.52,68113.0,39.533,39.5596,39.5241,39.5596,68113.0
2020-10-29 12:15:00,44.52,44.52,44.5,44.52,44408.0,39.5596,39.5596,39.5418,39.5596,44408.0
2020-10-29 12:20:00,44.52,44.52,44.5,44.5,40231.0,39.5596,39.5596,39.5418,39.5418,40231.0
2020-10-29 12:25:00,44.5,44.52,44.48,44.48,62527.0,39.5418,39.5596,39.5241,39.5241,62527.0
2020-10-29 12:30:00,44.48,44.51,44.47,44.51,88676.0,39.5241,39.5507,39.5152,39.5507,88676.0
2020-10-29 12:35:00,44.5,44.53,44.49,44.52,31499.0,39.5418,39.5685,39.533,39.5596,31499.0
2020-10-29 12:40:00,44.52,44.52,44.5,44.51,46458.0,39.5596,39.5596,39.5418,39.5507,46458.0
2020-10-29 12:45:00,44.51,44.52,44.5,44.52,74616.0,39.5507,39.5596,39.5418,39.5596,74616.0
2020-10-29 12:50:00,44.52,44.53,44.49,44.51,44604.0,39.5596,39.5685,39.533,39.5507,44604.0
2020-10-29 12:55:00,44.5,44.51,44.49,44.5,53559.0,39.5418,39.5507,39.533,39.5418,53559.0
2020-10-29 13:00:00,44.5,44.51,44.48,44.48,41679.0,39.5418,39.5507,39.5241,39.5241,41679.0
2020-10-29 13:05:00,44.48,44.5,44.47,44.48,64778.0,39.5241,39.5418,39.5152,39.5241,64778.0
2020-10-29 13:10:00,44.48,44.5,44.47,44.5,22737.0,39.5241,39.5418,39.5152,39.5418,22737.0
2020-10-29 13:15:00,44.49,44.52,44.47,44.51,48134.0,39.533,39.5596,39.5152,39.5507,48134.0
2020-10-29 13:20:00,44.52,44.53,44.5,44.52,39432.0,39.5596,39.5685,39.5418,39.5596,39432.0
2020-10-29 13:25:00,44.52,44.56,44.5,44.56,95550.0,39.5596,39.5952,39.5418,39.5952,95550.0
2020-10-29 13:30:00,44.55,44.59,44.55,44.59,35551.0,39.5863,39.6218,39.5863,39.6218,35551.0
2020-10-29 13:35:00,44.58,44.6,44.57,44.6,55655.0,39.6129,39.6307,39.604,39.6307,55655.0
2020-10-29 13:40:00,44.59,44.62,44.59,44.61,34119.0,39.6218,39.6485,39.6218,39.6396,34119.0
2020-10-29 13:45:00,44.6,44.61,44.59,44.61,64404.0,39.6307,39.6396,39.6218,39.6396,64404.0
2020-10-29 13:50:00,44.6,44.64,44.6,44.64,182352.0,39.6307,39.6662,39.6307,39.6662,182352.0
2020-10-29 13:55:00,44.64,44.64,44.61,44.63,70954.0,39.6662,39.6662,39.6396,39.6574,70954.0
2020-10-29 14:00:00,44.63,44.65,44.62,44.64,79384.0,39.6574,39.6751,39.6485,39.6662,79384.0
2020-10-29 14:05:00,44.63,44.65,44.63,44.64,80947.0,39.6574,39.6751,39.6574,39.6662,80947.0
2020-10-29 14:10:00,44.64,44.65,44.63,44.65,94632.0,39.6662,39.6751,39.6574,39.6751,94632.0
2020-10-29 14:15:00,44.65,44.68,44.64,44.68,114522.0,39.6751,39.7018,39.6662,39.7018,114522.0
2020-10-29 14:20:00,44.68,44.69,44.67,44.69,124674.0,39.7018,39.7107,39.6929,39.7107,124674.0
2020-10-29 14:25:00,44.69,44.7,44.68,44.7,54673.0,39.7107,39.7196,39.7018,39.7196,54673.0
2020-10-29 14:30:00,44.7,44.72,44.69,44.72,62788.0,39.7196,39.7373,39.7107,39.7373,62788.0
2020-10-29 14:35:00,44.72,44.72,44.67,44.68,73747.0,39.7373,39.7373,39.6929,39.7018,73747.0
2020-10-29 14:40:00,44.68,44.69,44.67,44.68,181992.0,39.7018,39.7107,39.6929,39.7018,181992.0
2020-10-29 14:45:00,44.68,44.69,44.64,44.66,66915.0,39.7018,39.7107,39.6662,39.684,66915.0
2020-10-29 14:50:00,44.66,44.67,44.65,44.66,54422.0,39.684,39.6929,39.6751,39.684,54422.0
2020-10-29 14:55:00,44.66,44.67,44.61,44.61,133435.0,39.684,39.6929,39.6396,39.6396,133435.0
2020-10-29 15:00:00,44.62,44.66,44.6,44.64,114180.0,39.6485,39.684,39.6307,39.6662,114180.0
2020-10-29 15:05:00,44.64,44.65,44.6,44.61,86588.0,39.6662,39.6751,39.6307,39.6396,86588.0
2020-10-29 15:10:00,44.61,44.62,44.58,44.59,155361.0,39.6396,39.6485,39.6129,39.6218,155361.0
2020-10-29 15:15:00,44.59,44.59,44.53,44.57,133506.0,39.6218,39.6218,39.5685,39.604,133506.0
2020-10-29 15:20:00,44.57,44.65,44.56,44.65,198183.0,39.604,39.6751,39.5952,39.6751,198183.0
2020-10-29 15:25:00,44.64,44.65,44.6,44.63,107144.0,39.6662,39.6751,39.6307,39.6574,107144.0
2020-10-29 15:30:00,44.63,44.64,44.6,44.61,71368.0,39.6574,39.6662,39.6307,39.6396,71368.0
2020-10-29 15:35:00,44.61,44.62,44.59,44.59,64888.0,39.6396,39.6485,39.6218,39.6218,64888.0
2020-10-29 15:40:00,44.59,44.6,44.57,44.58,107009.0,39.6218,39.6307,39.604,39.6129,107009.0
2020-10-29 15:45:00,44.57,44.62,44.57,44.59,177040.0,39.604,39.6485,39.604,39.6218,177040.0
2020-10-29 15:50:00,44.59,44.63,44.57,44.59,504712.0,39.6218,39.6574,39.604,39.6218,504712.0
2020-10-29 15:55:00,44.59,44.6,44.52,44.53,1020525.0,39.6218,39.6307,39.5596,39.5685,1020525.0
2020-10-30 09:30:00,44.23,44.23,44.11,44.12,400195.0,39.3019,39.3019,39.1953,39.2042,400195.0
2020-10-30 09:35:00,44.12,44.18,44.08,44.16,210654.0,39.2042,39.2575,39.1686,39.2397,210654.0
2020-10-30 09:40:00,44.16,44.16,44.1,44.11,72797.0,39.2397,39.2397,39.1864,39.1953,72797.0
2020-10-30 09:45:00,44.1,44.14,44.08,44.11,204710.0,39.1864,39.2219,39.1686,39.1953,204710.0
2020-10-30 09:50:00,44.11,44.19,44.1,44.19,162102.0,39.1953,39.2664,39.1864,39.2664,162102.0
2020-10-30 09:55:00,44.18,44.22,44.17,44.19,196031.0,39.2575,39.293,39.2486,39.2664,196031.0
2020-10-30 10:00:00,44.18,44.22,44.16,44.22,76085.0,39.2575,39.293,39.2397,39.293,76085.0
2020-10-30 10:05:00,44.22,44.25,44.21,44.23,93026.0,39.293,39.3197,39.2841,39.3019,93026.0
2020-10-30 10:10:00,44.23,44.25,44.19,44.2,152359.0,39.3019,39.3197,39.2664,39.2753,152359.0
2020-10-30 10:15:00,44.2,44.21,44.15,44.19,100559.0,39.2753,39.2841,39.2308,39.2664,100559.0
2020-10-30 10:20:00,44.19,44.19,44.15,44.16,151855.0,39.2664,39.2664,39.2308,39.2397,151855.0
2020-10-30 10:25:00,44.16,44.16,44.11,44.13,110729.0,39.2397,39.2397,39.1953,39.2131,110729.0
2020-10-30 10:30:00,44.13,44.16,44.08,44.09,376626.0,39.2131,39.2397,39.1686,39.1775,376626.0
2020-10-30 10:35:00,44.09,44.1,44.04,44.08,481976.0,39.1775,39.1864,39.1331,39.1686,481976.0
2020-10-30 10:40:00,44.08,44.08,43.99,44.0,319426.0,39.1686,39.1686,39.0887,39.0975,319426.0
2020-10-30 10:45:00,44.0,44.0,43.95,43.97,374910.0,39.0975,39.0975,39.0531,39.0709,374910.0
2020-10-30 10:50:00,43.97,44.02,43.95,44.01,273418.0,39.0709,39.1153,39.0531,39.1064,273418.0
2020-10-30 10:55:00,44.01,44.02,43.92,43.92,109347.0,39.1064,39.1153,39.0265,39.0265,109347.0
2020-10-30 11:00:00,43.92,44.04,43.92,44.02,62891.0,39.0265,39.1331,39.0265,39.1153,62891.0
2020-10-30 11:05:00,44.02,44.02,43.96,43.97,46195.0,39.1153,39.1153,39.062,39.0709,46195.0
2020-10-30 11:10:00,43.97,44.04,43.96,44.04,157305.0,39.0709,39.1331,39.062,39.1331,157305.0
2020-10-30 11:15:00,44.04,44.04,43.97,43.98,118815.0,39.1331,39.1331,39.0709,39.0798,118815.0
2020-10-30 11:20:00,43.97,43.99,43.96,43.98,73175.0,39.0709,39.0887,39.062,39.0798,73175.0
2020-10-30 11:25:00,43.98,43.98,43.93,43.94,41674.0,39.0798,39.0798,39.0353,39.0442,41674.0
2020-10-30 11:30:00,43.93,43.93,43.9,43.93,62022.0,39.0353,39.0353,39.0087,39.0353,62022.0
2020-10-30 11:35:00,43.93,43.95,43.92,43.93,176005.0,39.0353,39.0531,39.0265,39.0353,176005.0
2020-10-30 11:40:00,43.93,43.94,43.89,43.91,107649.0,39.0353,39.0442,38.9998,39.0176,107649.0
2020-10-30 11:45:00,43.91,43.95,43.89,43.94,48927.0,39.0176,39.0531,38.9998,39.0442,48927.0
2020-10-30 11:50:00,43.94,43.96,43.92,43.95,100807.0,39.0442,39.062,39.0265,39.0531,100807.0
2020-10-30 11:55:00,43.95,43.95,43.91,43.93,179537.0,39.0531,39.0531,39.0176,39.0353,179537.0
2020-10-30 12:00:00,43.92,43.98,43.91,43.97,60996.0,39.0265,39.0798,39.0176,39.0709,60996.0
2020-10-30 12:05:00,43.97,44.0,43.96,43.98,194469.0,39.0709,39.0975,39.062,39.0798,194469.0
2020-10-30 12:10:00,43.98,43.99,43.96,43.98,112538.0,39.0798,39.0887,39.062,39.0798,112538.0
2020-10-30 12:15:00,43.98,44.01,43.97,44.01,64952.0,39.0798,39.1064,39.0709,39.1064,64952.0
2020-10-30 12:20:00,44.01,44.02,43.99,44.02,199560.0,39.1064,39.1153,39.0887,39.1153,199560.0
2020-10-30 12:25:00,44.01,44.05,44.0,44.05,89860.0,39.1064,39.142,39.0975,39.142,89860.0
2020-10-30 12:30:00,44.04,44.05,44.02,44.03,82674.0,39.1331,39.142,39.1153,39.1242,82674.0
2020-10-30 12:35:00,44.03,44.03,43.98,43.99,73460.0,39.1242,39.1242,39.0798,39.0887,73460.0
2020-10-30 12:40:00,44.0,44.0,43.98,43.99,28040.0,39.0975,39.0975,39.0798,39.0887,28040.0
2020-10-30 12:45:00,43.98,44.0,43.98,43.98,75614.0,39.0798,39.0975,39.0798,39.0798,75614.0
2020-10-30 12:50:00,43.98,43.98,43.96,43.97,140840.0,39.0798,39.0798,39.062,39.0709,140840.0
2020-10-30 12:55:00,43.97,43.97,43.94,43.95,61197.0,39.0709,39.0709,39.0442,39.0531,61197.0
2020-10-30 13:00:00,43.95,44.0,43.95,43.95,38414.0,39.0531,39.0975,39.0531,39.0531,38414.0
2020-10-30 13:05:00,43.95,43.96,43.93,43.95,72225.0,39.0531,39.062,39.0353,39.0531,72225.0
2020-10-30 13:10:00,43.95,43.96,43.94,43.95,51255.0,39.0531,39.062,39.0442,39.0531,51255.0
2020-10-30 13:15:00,43.95,43.96,43.94,43.96,70142.0,39.0531,39.062,39.0442,39.062,70142.0
2020-10-30 13:20:00,43.96,43.96,43.94,43.94,45168.0,39.062,39.062,39.0442,39.0442,45168.0
2020-10-30 13:25:00,43.95,43.98,43.93,43.97,130819.0,39.0531,39.0798,39.0353,39.0709,130819.0
2020-10-30 13:30:00,43.97,43.97,43.93,43.94,38218.0,39.0709,39.0709,39.0353,39.0442,38218.0
2020-10-30 13:35:00,43.94,43.95,43.9,43.93,68639.0,39.0442,39.0531,39.0087,39.0353,68639.0
2020-10-30 13:40:00,43.93,43.95,43.92,43.94,53818.0,39.0353,39.0531,39.0265,39.0442,53818.0
2020-10-30 13:45:00,43.94,43.96,43.93,43.95,57042.0,39.0442,39.062,39.0353,39.0531,57042.0
2020-10-30 13:50:00,43.96,43.98,43.95,43.96,77086.0,39.062,39.0798,39.0531,39.062,77086.0
2020-10-30 13:55:00,43.96,43.98,43.96,43.97,51997.0,39.062,39.0798,39.062,39.0709,51997.0
2020-10-30 14:00:00,43.97,43.98,43.94,43.98,93198.0,39.0709,39.0798,39.0442,39.0798,93198.0
2020-10-30 14:05:00,43.97,44.02,43.97,44.01,35888.0,39.0709,39.1153,39.0709,39.1064,35888.0
2020-10-30 14:10:00,44.01,44.03,43.98,43.98,43543.0,39.1064,39.1242,39.0798,39.0798,43543.0
2020-10-30 14:15:00,43.98,44.01,43.97,44.01,60080.0,39.0798,39.1064,39.0709,39.1064,60080.0
2020-10-30 14:20:00,44.0,44.02,43.99,44.0,159747.0,39.0975,39.1153,39.0887,39.0975,159747.0
2020-10-30 14:25:00,44.0,44.0,43.97,44.0,234712.0,39.0975,39.0975,39.0709,39.0975,234712.0
2020-10-30 14:30:00,43.99,44.02,43.98,44.02,59660.0,39.0887,39.1153,39.0798,39.1153,59660.0
2020-10-30 14:35:00,44.01,44.04,43.99,44.02,78040.0,39.1064,39.1331,39.0887,39.1153,78040.0
2020-10-30 14:40:00,44.02,44.02,43.99,44.0,50079.0,39.1153,39.1153,39.0887,39.0975,50079.0
2020-10-30 14:45:00,44.01,44.04,43.99,44.04,82059.0,39.1064,39.1331,39.0887,39.1331,82059.0
2020-10-30 14:50:00,44.03,44.04,44.01,44.02,107632.0,39.1242,39.1331,39.1064,39.1153,107632.0
2020-10-30 14:55:00,44.02,44.05,44.0,44.02,132648.0,39.1153,39.142,39.0975,39.1153,132648.0
2020-10-30 15:00:00,44.01,44.02,43.98,44.0,183030.0,39.1064,39.1153,39.0798,39.0975,183030.0
2020-10-30 15:05:00,43.99,44.01,43.97,43.98,112915.0,39.0887,39.1064,39.0709,39.0798,112915.0
2020-10-30 15:10:00,43.98,44.03,43.98,44.02,89163.0,39.0798,39.1242,39.0798,39.1153,89163.0
2020-10-30 15:15:00,44.02,44.03,43.99,44.0,134884.0,39.1153,39.1242,39.0887,39.0975,134884.0
2020-10-30 15:20:00,44.0,44.03,43.99,44.01,218763.0,39.0975,39.1242,39.0887,39.1064,218763.0
2020-10-30 15:25:00,44.0,44.01,43.96,43.98,111959.0,39.0975,39.1064,39.062,39.0798,111959.0
2020-10-30 15:30:00,43.98,44.0,43.96,43.98,115057.0,39.0798,39.0975,39.062,39.0798,115057.0
2020-10-30 15:35:00,43.98,43.99,43.95,43.98,119066.0,39.0798,39.0887,39.0531,39.0798,119066.0
2020-10-30 15:40:00,43.98,44.03,43.96,44.02,198164.0,39.0798,39.1242,39.062,39.1153,198164.0
2020-10-30 15:45:00,44.03,44.04,43.98,43.99,535775.0,39.1242,39.1331,39.0798,39.0887,535775.0
2020-10-30 15:50:00,44.0,44.02,43.98,44.02,833330.0,39.0975,39.1153,39.0798,39.1153,833330.0
2020-10-30 15:55:00,44.02,44.13,43.99,44.11,2542399.0,39.1153,39.2131,39.0887,39.1953,2542399.0
2020-11-02 09:30:00,44.89,44.95,44.74,44.75,672200.0,39.8884,39.9417,39.7551,39.764,672200.0
2020-11-02 09:35:00,44.75,44.84,44.74,44.82,423521.0,39.764,39.844,39.7551,39.8262,423521.0
2020-11-02 09:40:00,44.82,44.84,44.81,44.83,163824.0,39.8262,39.844,39.8173,39.8351,163824.0
2020-11-02 09:45:00,44.83,44.88,44.83,44.86,184511.0,39.8351,39.8795,39.8351,39.8617,184511.0
2020-11-02 09:50:00,44.85,44.91,44.84,44.9,248425.0,39.8528,39.9062,39.844,39.8973,248425.0
2020-11-02 09:55:00,44.9,44.93,44.88,44.9,168678.0,39.8973,39.9239,39.8795,39.8973,168678.0
2020-11-02 10:00:00,44.9,44.94,44.86,44.87,238375.0,39.8973,39.9328,39.8617,39.8706,238375.0
2020-11-02 10:05:00,44.87,44.88,44.83,44.85,82722.0,39.8706,39.8795,39.8351,39.8528,82722.0
2020-11-02 10:10:00,44.85,44.87,44.83,44.83,60811.0,39.8528,39.8706,39.8351,39.8351,60811.0
2020-11-02 10:15:00,44.83,44.86,44.8,44.84,122629.0,39.8351,39.8617,39.8084,39.844,122629.0
2020-11-02 10:20:00,44.83,44.83,44.8,44.8,88463.0,39.8351,39.8351,39.8084,39.8084,88463.0
2020-11-02 10:25:00,44.8,44.82,44.78,44.79,89545.0,39.8084,39.8262,39.7906,39.7995,89545.0
2020-11-02 10:30:00,44.79,44.81,44.78,44.79,191612.0,39.7995,39.8173,39.7906,39.7995,191612.0
2020-11-02 10:35:00,44.79,44.79,44.74,44.76,145317.0,39.7995,39.7995,39.7551,39.7729,145317.0
2020-11-02 10:40:00,44.76,44.78,44.75,44.75,55448.0,39.7729,39.7906,39.764,39.764,55448.0
2020-11-02 10:45:00,44.76,44.78,44.74,44.77,68714.0,39.7729,39.7906,39.7551,39.7818,68714.0
2020-11-02 10:50:00,44.77,44.79,44.75,44.79,34477.0,39.7818,39.7995,39.764,39.7995,34477.0
2020-11-02 10:55:00,44.79,44.8,44.77,44.78,29735.0,39.7995,39.8084,39.7818,39.7906,29735.0
2020-11-02 11:00:00,44.78,44.81,44.77,44.79,167350.0,39.7906,39.8173,39.7818,39.7995,167350.0
2020-11-02 11:05:00,44.79,44.8,44.77,44.77,141965.0,39.7995,39.8084,39.7818,39.7818,141965.0
2020-11-02 11:10:00,44.78,44.78,44.74,44.77,354561.0,39.7906,39.7906,39.7551,39.7818,354561.0
2020-11-02 11:15:00,44.76,44.77,44.74,44.75,160542.0,39.7729,39.7818,39.7551,39.764,160542.0
2020-11-02 11:20:00,44.75,44.76,44.72,44.76,139567.0,39.764,39.7729,39.7373,39.7729,139567.0
2020-11-02 11:25:00,44.76,44.81,44.75,44.8,125906.0,39.7729,39.8173,39.764,39.8084,125906.0
2020-11-02 11:30:00,44.81,44.83,44.78,44.8,127014.0,39.8173,39.8351,39.7906,39.8084,127014.0
2020-11-02 11:35:00,44.8,44.81,44.77,44.78,90569.0,39.8084,39.8173,39.7818,39.7906,90569.0
2020-11-02 11:40:00,44.79,44.81,44.75,44.77,271213.0,39.7995,39.8173,39.764,39.7818,271213.0
2020-11-02 11:45:00,44.78,44.8,44.76,44.79,33229.0,39.7906,39.8084,39.7729,39.7995,33229.0
2020-11-02 11:50:00,44.78,44.81,44.78,44.81,36644.0,39.7906,39.8173,39.7906,39.8173,36644.0
2020-11-02 11:55:00,44.81,44.82,44.79,44.79,47626.0,39.8173,39.8262,39.7995,39.7995,47626.0
2020-11-02 12:00:00,44.8,44.8,44.77,44.77,37840.0,39.8084,39.8084,39.7818,39.7818,37840.0
2020-11-02 12:05:00,44.78,44.8,44.77,44.79,45215.0,39.7906,39.8084,39.7818,39.7995,45215.0
2020-11-02 12:10:00,44.79,44.79,44.74,44.76,29649.0,39.7995,39.7995,39.7551,39.7729,29649.0
2020-11-02 12:15:00,44.76,44.77,44.74,44.74,26644.0,39.7729,39.7818,39.7551,39.7551,26644.0
2020-11-02 12:20:00,44.74,44.76,44.73,44.76,57459.0,39.7551,39.7729,39.7462,39.7729,57459.0
2020-11-02 12:25:00,44.76,44.78,44.74,44.78,39400.0,39.7729,39.7906,39.7551,39.7906,39400.0
2020-11-02 12:30:00,44.77,44.77,44.74,44.75,33174.0,39.7818,39.7818,39.7551,39.764,33174.0
2020-11-02 12:35:00,44.75,44.76,44.73,44.75,62438.0,39.764,39.7729,39.7462,39.764,62438.0
2020-11-02 12:40:00,44.75,44.75,44.72,44.73,94021.0,39.764,39.764,39.7373,39.7462,94021.0
2020-11-02 12:45:00,44.72,44.73,44.71,44.72,28927.0,39.7373,39.7462,39.7284,39.7373,28927.0
2020-11-02 12:50:00,44.72,44.74,44.71,44.74,25447.0,39.7373,39.7551,39.7284,39.7551,25447.0
2020-11-02 12:55:00,44.74,44.74,44.72,44.73,36033.0,39.7551,39.7551,39.7373,39.7462,36033.0
2020-11-02 13:00:00,44.72,44.72,44.69,44.71,61239.0,39.7373,39.7373,39.7107,39.7284,61239.0
2020-11-02 13:05:00,44.71,44.71,44.69,44.7,54503.0,39.7284,39.7284,39.7107,39.7196,54503.0
2020-11-02 13:10:00,44.7,44.71,44.69,44.7,42857.0,39.7196,39.7284,39.7107,39.7196,42857.0
2020-11-02 13:15:00,44.7,44.7,44.67,44.68,90693.0,39.7196,39.7196,39.6929,39.7018,90693.0
2020-11-02 13:20:00,44.69,44.71,44.67,44.7,152512.0,39.7107,39.7284,39.6929,39.7196,152512.0
2020-11-02 13:25:00,44.69,44.72,44.69,44.72,30421.0,39.7107,39.7373,39.7107,39.7373,30421.0
2020-11-02 13:30:00,44.72,44.75,44.72,44.74,94134.0,39.7373,39.764,39.7373,39.7551,94134.0
2020-11-02 13:35:00,44.74,44.74,44.7,44.72,74448.0,39.7551,39.7551,39.7196,39.7373,74448.0
2020-11-02 13:40:00,44.72,44.74,44.71,44.73,76012.0,39.7373,39.7551,39.7284,39.7462,76012.0
2020-11-02 13:45:00,44.72,44.73,44.7,44.71,35316.0,39.7373,39.7462,39.7196,39.7284,35316.0
2020-11-02 13:50:00,44.71,44.71,44.66,44.66,55844.0,39.7284,39.7284,39.684,39.684,55844.0
2020-11-02 13:55:00,44.67,44.68,44.66,44.67,132998.0,39.6929,39.7018,39.684,39.6929,132998.0
2020-11-02 14:00:00,44.67,44.69,44.66,44.69,28594.0,39.6929,39.7107,39.684,39.7107,28594.0
2020-11-02 14:05:00,44.69,44.71,44.67,44.69,30410.0,39.7107,39.7284,39.6929,39.7107,30410.0
2020-11-02 14:10:00,44.69,44.72,44.68,44.7,39084.0,39.7107,39.7373,39.7018,39.7196,39084.0
2020-11-02 14:15:00,44.7,44.72,44.69,44.72,35617.0,39.7196,39.7373,39.7107,39.7373,35617.0
2020-11-02 14:20:00,44.72,44.8,44.71,44.8,235101.0,39.7373,39.8084,39.7284,39.8084,235101.0
2020-11-02 14:25:00,44.8,44.84,44.79,44.84,33908.0,39.8084,39.844,39.7995,39.844,33908.0
2020-11-02 14:30:00,44.83,44.84,44.8,44.82,59766.0,39.8351,39.844,39.8084,39.8262,59766.0
2020-11-02 14:35:00,44.82,44.83,44.81,44.82,27138.0,39.8262,39.8351,39.8173,39.8262,27138.0
2020-11-02 14:40:00,44.82,44.84,44.81,44.83,54242.0,39.8262,39.844,39.8173,39.8351,54242.0
2020-11-02 14:45:00,44.83,44.9,44.82,44.87,495381.0,39.8351,39.8973,39.8262,39.8706,495381.0
2020-11-02 14:50:00,44.87,44.88,44.83,44.84,84480.0,39.8706,39.8795,39.8351,39.844,84480.0
2020-11-02 14:55:00,44.84,44.85,44.82,44.84,82170.0,39.844,39.8528,39.8262,39.844,82170.0
2020-11-02 15:00:00,44.84,44.9,44.84,44.89,88520.0,39.844,39.8973,39.844,39.8884,88520.0
2020-11-02 15:05:00,44.89,44.89,44.86,44.87,42069.0,39.8884,39.8884,39.8617,39.8706,42069.0
2020-11-02 15:10:00,44.88,44.9,44.86,44.87,45328.0,39.8795,39.8973,39.8617,39.8706,45328.0
2020-11-02 15:15:00,44.88,44.91,44.87,44.9,77622.0,39.8795,39.9062,39.8706,39.8973,77622.0
2020-11-02 15:20:00,44.9,44.9,44.88,44.9,126150.0,39.8973,39.8973,39.8795,39.8973,126150.0
2020-11-02 15:25:00,44.9,44.9,44.86,44.86,103945.0,39.8973,39.8973,39.8617,39.8617,103945.0
2020-11-02 15:30:00,44.87,44.92,44.86,44.91,756817.0,39.8706,39.915,39.8617,39.9062,756817.0
2020-11-02 15:35:00,44.91,44.92,44.89,44.9,528385.0,39.9062,39.915,39.8884,39.8973,528385.0
2020-11-02 15:40:00,44.9,44.9,44.85,44.87,141553.0,39.8973,39.8973,39.8528,39.8706,141553.0
2020-11-02 15:45:00,44.87,44.91,44.86,44.91,233352.0,39.8706,39.9062,39.8617,39.9062,233352.0
2020-11-02 15:50:00,44.91,44.94,44.89,44.92,688057.0,39.9062,39.9328,39.8884,39.915,688057.0
2020-11-02 15:55:00,44.91,45.0,44.9,44.98,1742787.0,39.9062,39.9861,39.8973,39.9684,1742787.0
2020-11-03 09:30:00,45.03,45.03,44.87,44.93,799857.0,40.0128,40.0128,39.8706,39.9239,799857.0
2020-11-03 09:35:00,44.93,44.94,44.85,44.86,451636.0,39.9239,39.9328,39.8528,39.8617,451636.0
2020-11-03 09:40:00,44.85,44.96,44.85,44.95,226705.0,39.8528,39.9506,39.8528,39.9417,226705.0
2020-11-03 09:45:00,44.95,44.96,44.92,44.96,230144.0,39.9417,39.9506,39.915,39.9506,230144.0
2020-11-03 09:50:00,44.95,45.07,44.94,45.07,423898.0,39.9417,40.0483,39.9328,40.0483,423898.0
2020-11-03 09:55:00,45.07,45.08,44.99,44.99,643940.0,40.0483,40.0572,39.9772,39.9772,643940.0
2020-11-03 10:00:00,44.99,45.08,44.98,45.05,200930.0,39.9772,40.0572,39.9684,40.0306,200930.0
2020-11-03 10:05:00,45.05,45.15,45.05,45.14,252980.0,40.0306,40.1194,40.0306,40.1105,252980.0
2020-11-03 10:10:00,45.15,45.17,45.1,45.16,155533.0,40.1194,40.1372,40.075,40.1283,155533.0
2020-11-03 10:15:00,45.16,45.2,45.12,45.19,303133.0,40.1283,40.1638,40.0928,40.155,303133.0
2020-11-03 10:20:00,45.18,45.21,45.15,45.18,634447.0,40.1461,40.1727,40.1194,40.1461,634447.0
2020-11-03 10:25:00,45.17,45.23,45.16,45.19,421523.0,40.1372,40.1905,40.1283,40.155,421523.0
2020-11-03 10:30:00,45.19,45.24,45.19,45.21,157547.0,40.155,40.1994,40.155,40.1727,157547.0
2020-11-03 10:35:00,45.21,45.22,45.17,45.19,54983.0,40.1727,40.1816,40.1372,40.155,54983.0
2020-11-03 10:40:00,45.19,45.19,45.13,45.14,313901.0,40.155,40.155,40.1016,40.1105,313901.0
2020-11-03 10:45:00,45.14,45.23,45.14,45.22,295355.0,40.1105,40.1905,40.1105,40.1816,295355.0
2020-11-03 10:50:00,45.23,45.25,45.22,45.22,107232.0,40.1905,40.2083,40.1816,40.1816,107232.0
2020-11-03 10:55:00,45.23,45.25,45.21,45.22,142264.0,40.1905,40.2083,40.1727,40.1816,142264.0
2020-11-03 11:00:00,45.22,45.23,45.16,45.19,333232.0,40.1816,40.1905,40.1283,40.155,333232.0
2020-11-03 11:05:00,45.19,45.23,45.18,45.22,76515.0,40.155,40.1905,40.1461,40.1816,76515.0
2020-11-03 11:10:00,45.22,45.25,45.2,45.2,75824.0,40.1816,40.2083,40.1638,40.1638,75824.0
2020-11-03 11:15:00,45.2,45.23,45.19,45.23,69801.0,40.1638,40.1905,40.155,40.1905,69801.0
2020-11-03 11:20:00,45.23,45.25,45.19,45.21,344225.0,40.1905,40.2083,40.155,40.1727,344225.0
2020-11-03 11:25:00,45.21,45.25,45.19,45.2,1067024.0,40.1727,40.2083,40.155,40.1638,1067024.0
2020-11-03 11:30:00,45.19,45.22,45.13,45.15,931003.0,40.155,40.1816,40.1016,40.1194,931003.0
2020-11-03 11:35:00,45.15,45.2,45.13,45.2,132134.0,40.1194,40.1638,40.1016,40.1638,132134.0
2020-11-03 11:40:00,45.2,45.2,45.16,45.17,163135.0,40.1638,40.1638,40.1283,40.1372,163135.0
2020-11-03 11:45:00,45.17,45.18,45.15,45.16,69250.0,40.1372,40.1461,40.1194,40.1283,69250.0
2020-11-03 11:50:00,45.16,45.18,45.15,45.16,96202.0,40.1283,40.1461,40.1194,40.1283,96202.0
2020-11-03 11:55:00,45.15,45.19,45.14,45.18,82420.0,40.1194,40.155,40.1105,40.1461,82420.0
2020-11-03 12:00:00,45.18,45.19,45.15,45.16,56900.0,40.1461,40.155,40.1194,40.1283,56900.0
2020-11-03 12:05:00,45.16,45.18,45.14,45.18,68708.0,40.1283,40.1461,40.1105,40.1461,68708.0
2020-11-03 12:10:00,45.18,45.22,45.17,45.21,171932.0,40.1461,40.1816,40.1372,40.1727,171932.0
2020-11-03 12:15:00,45.21,45.22,45.2,45.21,49832.0,40.1727,40.1816,40.1638,40.1727,49832.0
2020-11-03 12:20:00,45.21,45.26,45.21,45.25,50551.0,40.1727,40.2172,40.1727,40.2083,50551.0
2020-11-03 12:25:00,45.25,45.33,45.25,45.33,285551.0,40.2083,40.2794,40.2083,40.2794,285551.0
2020-11-03 12:30:00,45.33,45.33,45.3,45.3,208154.0,40.2794,40.2794,40.2527,40.2527,208154.0
2020-11-03 12:35:00,45.31,45.33,45.3,45.31,123362.0,40.2616,40.2794,40.2527,40.2616,123362.0
2020-11-03 12:40:00,45.31,45.31,45.29,45.3,220395.0,40.2616,40.2616,40.2438,40.2527,220395.0
2020-11-03 12:45:00,45.3,45.3,45.27,45.29,290311.0,40.2527,40.2527,40.226,40.2438,290311.0
2020-11-03 12:50:00,45.28,45.29,45.25,45.26,40873.0,40.2349,40.2438,40.2083,40.2172,40873.0
2020-11-03 12:55:00,45.26,45.26,45.19,45.22,151068.0,40.2172,40.2172,40.155,40.1816,151068.0
2020-11-03 13:00:00,45.22,45.24,45.2,45.2,36262.0,40.1816,40.1994,40.1638,40.1638,36262.0
2020-11-03 13:05:00,45.19,45.21,45.16,45.21,65844.0,40.155,40.1727,40.1283,40.1727,65844.0
2020-11-03 13:10:00,45.21,45.28,45.2,45.28,146599.0,40.1727,40.2349,40.1638,40.2349,146599.0
2020-11-03 13:15:00,45.28,45.28,45.21,45.22,208856.0,40.2349,40.2349,40.1727,40.1816,208856.0
2020-11-03 13:20:00,45.21,45.22,45.17,45.18,84581.0,40.1727,40.1816,40.1372,40.1461,84581.0
2020-11-03 13:25:00,45.19,45.19,45.13,45.15,63033.0,40.155,40.155,40.1016,40.1194,63033.0
2020-11-03 13:30:00,45.16,45.17,45.14,45.16,69028.0,40.1283,40.1372,40.1105,40.1283,69028.0
2020-11-03 13:35:00,45.15,45.17,45.12,45.16,71147.0,40.1194,40.1372,40.0928,40.1283,71147.0
2020-11-03 13:40:00,45.15,45.18,45.14,45.17,52908.0,40.1194,40.1461,40.1105,40.1372,52908.0
2020-11-03 13:45:00,45.18,45.19,45.11,45.11,80031.0,40.1461,40.155,40.0839,40.0839,80031.0
2020-11-03 13:50:00,45.12,45.12,45.09,45.09,44250.0,40.0928,40.0928,40.0661,40.0661,44250.0
2020-11-03 13:55:00,45.08,45.09,45.03,45.05,292662.0,40.0572,40.0661,40.0128,40.0306,292662.0
2020-11-03 14:00:00,45.04,45.05,45.02,45.03,304821.0,40.0217,40.0306,40.0039,40.0128,304821.0
2020-11-03 14:05:00,45.03,45.04,44.98,45.0,391319.0,40.0128,40.0217,39.9684,39.9861,391319.0
2020-11-03 14:10:00,45.0,45.03,44.98,45.01,120842.0,39.9861,40.0128,39.9684,39.995,120842.0
2020-11-03 14:15:00,45.0,45.02,44.98,45.02,41143.0,39.9861,40.0039,39.9684,40.0039,41143.0
2020-11-03 14:20:00,45.01,45.04,45.0,45.04,92307.0,39.995,40.0217,39.9861,40.0217,92307.0
2020-11-03 14:25:00,45.03,45.07,45.03,45.05,69535.0,40.0128,40.0483,40.0128,40.0306,69535.0
2020-11-03 14:30:00,45.05,45.09,45.04,45.07,77846.0,40.0306,40.0661,40.0217,40.0483,77846.0
2020-11-03 14:35:00,45.07,45.08,45.06,45.07,76226.0,40.0483,40.0572,40.0394,40.0483,76226.0
2020-11-03 14:40:00,45.08,45.12,45.07,45.11,81968.0,40.0572,40.0928,40.0483,40.0839,81968.0
2020-11-03 14:45:00,45.11,45.11,45.09,45.11,121940.0,40.0839,40.0839,40.0661,40.0839,121940.0
2020-11-03 14:50:00,45.11,45.11,45.1,45.1,45354.0,40.0839,40.0839,40.075,40.075,45354.0
2020-11-03 14:55:00,45.1,45.11,45.09,45.09,132016.0,40.075,40.0839,40.0661,40.0661,132016.0
2020-11-03 15:00:00,45.09,45.1,45.07,45.08,81198.0,40.0661,40.075,40.0483,40.0572,81198.0
2020-11-03 15:05:00,45.07,45.09,45.07,45.08,88251.0,40.0483,40.0661,40.0483,40.0572,88251.0
2020-11-03 15:10:00,45.09,45.14,45.08,45.13,191020.0,40.0661,40.1105,40.0572,40.1016,191020.0
2020-11-03 15:15:00,45.12,45.14,45.09,45.12,289801.0,40.0928,40.1105,40.0661,40.0928,289801.0
2020-11-03 15:20:00,45.12,45.13,45.09,45.11,65442.0,40.0928,40.1016,40.0661,40.0839,65442.0
2020-11-03 15:25:00,45.11,45.18,45.1,45.17,139706.0,40.0839,40.1461,40.075,40.1372,139706.0
2020-11-03 15:30:00,45.18,45.21,45.15,45.2,145267.0,40.1461,40.1727,40.1194,40.1638,145267.0
2020-11-03 15:35:00,45.2,45.23,45.18,45.18,198472.0,40.1638,40.1905,40.1461,40.1461,198472.0
2020-11-03 15:40:00,45.18,45.23,45.18,45.19,546188.0,40.1461,40.1905,40.1461,40.155,546188.0
2020-11-03 15:45:00,45.19,45.22,45.18,45.2,319782.0,40.155,40.1816,40.1461,40.1638,319782.0
2020-11-03 15:50:00,45.19,45.2,45.15,45.19,567232.0,40.155,40.1638,40.1194,40.155,567232.0
2020-11-03 15:55:00,45.19,45.19,45.08,45.11,892873.0,40.155,40.155,40.0572,40.0839,892873.0
2020-11-04 09:30:00,46.22,46.37,46.05,46.34,1935136.0,41.0702,41.2035,40.9191,41.1768,1935136.0
2020-11-04 09:35:00,46.34,46.37,46.17,46.19,1357792.0,41.1768,41.2035,41.0258,41.0435,1357792.0
2020-11-04 09:40:00,46.2,46.23,46.08,46.19,927251.0,41.0524,41.0791,40.9458,41.0435,927251.0
2020-11-04 09:45:00,46.2,46.3,46.18,46.29,1069611.0,41.0524,41.1413,41.0347,41.1324,1069611.0
2020-11-04 09:50:00,46.29,46.34,46.26,46.33,405568.0,41.1324,41.1768,41.1057,41.1679,405568.0
2020-11-04 09:55:00,46.33,46.46,46.32,46.46,368960.0,41.1679,41.2835,41.1591,41.2835,368960.0
2020-11-04 10:00:00,46.46,46.48,46.42,46.44,598212.0,41.2835,41.3012,41.2479,41.2657,598212.0
2020-11-04 10:05:00,46.44,46.5,46.43,46.5,369987.0,41.2657,41.319,41.2568,41.319,369987.0
2020-11-04 10:10:00,46.5,46.59,46.5,46.58,605868.0,41.319,41.399,41.319,41.3901,605868.0
2020-11-04 10:15:00,46.58,46.63,46.55,46.61,113548.0,41.3901,41.4345,41.3634,41.4167,113548.0
2020-11-04 10:20:00,46.61,46.68,46.6,46.66,372199.0,41.4167,41.4789,41.4079,41.4612,372199.0
2020-11-04 10:25:00,46.65,46.71,46.61,46.69,1276588.0,41.4523,41.5056,41.4167,41.4878,1276588.0
2020-11-04 10:30:00,46.69,46.82,46.68,46.8,1139259.0,41.4878,41.6033,41.4789,41.5856,1139259.0
2020-11-04 10:35:00,46.8,46.81,46.65,46.67,469104.0,41.5856,41.5945,41.4523,41.4701,469104.0
2020-11-04 10:40:00,46.68,46.75,46.67,46.74,718655.0,41.4789,41.5411,41.4701,41.5323,718655.0
2020-11-04 10:45:00,46.75,46.8,46.7,46.8,189684.0,41.5411,41.5856,41.4967,41.5856,189684.0
2020-11-04 10:50:00,46.8,46.82,46.72,46.8,348789.0,41.5856,41.6033,41.5145,41.5856,348789.0
2020-11-04 10:55:00,46.8,46.87,46.79,46.87,229030.0,41.5856,41.6478,41.5767,41.6478,229030.0
2020-11-04 11:00:00,46.86,46.88,46.8,46.81,325878.0,41.6389,41.6567,41.5856,41.5945,325878.0
2020-11-04 11:05:00,46.81,46.82,46.69,46.7,250373.0,41.5945,41.6033,41.4878,41.4967,250373.0
2020-11-04 11:10:00,46.7,46.73,46.65,46.72,288387.0,41.4967,41.5234,41.4523,41.5145,288387.0
2020-11-04 11:15:00,46.72,46.73,46.67,46.73,153035.0,41.5145,41.5234,41.4701,41.5234,153035.0
2020-11-04 11:20:00,46.73,46.79,46.71,46.78,149328.0,41.5234,41.5767,41.5056,41.5678,149328.0
2020-11-04 11:25:00,46.78,46.8,46.75,46.77,287648.0,41.5678,41.5856,41.5411,41.5589,287648.0
2020-11-04 11:30:00,46.77,46.85,46.75,46.84,537971.0,41.5589,41.63,41.5411,41.6211,537971.0
2020-11-04 11:35:00,46.84,46.93,46.84,46.86,389216.0,41.6211,41.7011,41.6211,41.6389,389216.0
2020-11-04 11:40:00,46.86,46.9,46.82,46.84,349054.0,41.6389,41.6744,41.6033,41.6211,349054.0
2020-11-04 11:45:00,46.84,46.91,46.84,46.87,384508.0,41.6211,41.6833,41.6211,41.6478,384508.0
2020-11-04 11:50:00,46.87,46.9,46.86,46.89,210177.0,41.6478,41.6744,41.6389,41.6655,210177.0
2020-11-04 11:55:00,46.89,46.98,46.88,46.91,285075.0,41.6655,41.7455,41.6567,41.6833,285075.0
2020-11-04 12:00:00,46.91,46.92,46.85,46.91,209665.0,41.6833,41.6922,41.63,41.6833,209665.0
2020-11-04 12:05:00,46.91,46.99,46.9,46.99,561387.0,41.6833,41.7544,41.6744,41.7544,561387.0
2020-11-04 12:10:00,47.0,47.05,46.98,47.0,283136.0,41.7633,41.8077,41.7455,41.7633,283136.0
2020-11-04 12:15:00,47.0,47.0,46.92,46.92,398449.0,41.7633,41.7633,41.6922,41.6922,398449.0
2020-11-04 12:20:00,46.93,47.0,46.92,47.0,263623.0,41.7011,41.7633,41.6922,41.7633,263623.0
2020-11-04 12:25:00,47.0,47.0,46.95,46.97,216629.0,41.7633,41.7633,41.7189,41.7366,216629.0
2020-11-04 12:30:00,46.97,46.97,46.94,46.96,105126.0,41.7366,41.7366,41.71,41.7277,105126.0
2020-11-04 12:35:00,46.96,46.96,46.92,46.94,73307.0,41.7277,41.7277,41.6922,41.71,73307.0
2020-11-04 12:40:00,46.94,47.0,46.93,46.98,252579.0,41.71,41.7633,41.7011,41.7455,252579.0
2020-11-04 12:45:00,46.98,46.99,46.95,46.96,97828.0,41.7455,41.7544,41.7189,41.7277,97828.0
2020-11-04 12:50:00,46.96,46.96,46.88,46.88,100336.0,41.7277,41.7277,41.6567,41.6567,100336.0
2020-11-04 12:55:00,46.89,46.91,46.86,46.88,85666.0,41.6655,41.6833,41.6389,41.6567,85666.0
2020-11-04 13:00:00,46.88,46.89,46.86,46.88,121680.0,41.6567,41.6655,41.6389,41.6567,121680.0
2020-11-04 13:05:00,46.88,46.9,46.87,46.88,238914.0,41.6567,41.6744,41.6478,41.6567,238914.0
2020-11-04 13:10:00,46.87,46.89,46.84,46.88,207930.0,41.6478,41.6655,41.6211,41.6567,207930.0
2020-11-04 13:15:00,46.87,46.91,46.87,46.88,189638.0,41.6478,41.6833,41.6478,41.6567,189638.0
2020-11-04 13:20:00,46.88,46.89,46.85,46.87,116498.0,41.6567,41.6655,41.63,41.6478,116498.0
2020-11-04 13:25:00,46.87,46.91,46.84,46.9,102582.0,41.6478,41.6833,41.6211,41.6744,102582.0
2020-11-04 13:30:00,46.91,47.0,46.88,46.97,175043.0,41.6833,41.7633,41.6567,41.7366,175043.0
2020-11-04 13:35:00,46.96,47.03,46.95,47.03,233540.0,41.7277,41.7899,41.7189,41.7899,233540.0
2020-11-04 13:40:00,47.03,47.04,46.89,46.94,451210.0,41.7899,41.7988,41.6655,41.71,451210.0
2020-11-04 13:45:00,46.94,46.98,46.91,46.93,277152.0,41.71,41.7455,41.6833,41.7011,277152.0
2020-11-04 13:50:00,46.93,46.93,46.86,46.88,329893.0,41.7011,41.7011,41.6389,41.6567,329893.0
2020-11-04 13:55:00,46.87,46.91,46.84,46.91,163478.0,41.6478,41.6833,41.6211,41.6833,163478.0
2020-11-04 14:00:00,46.91,46.91,46.85,46.85,277733.0,41.6833,41.6833,41.63,41.63,277733.0
2020-11-04 14:05:00,46.86,46.88,46.83,46.86,68778.0,41.6389,41.6567,41.6122,41.6389,68778.0
2020-11-04 14:10:00,46.86,46.88,46.85,46.87,44925.0,41.6389,41.6567,41.63,41.6478,44925.0
2020-11-04 14:15:00,46.88,46.91,46.83,46.89,150017.0,41.6567,41.6833,41.6122,41.6655,150017.0
2020-11-04 14:20:00,46.89,46.95,46.89,46.92,179538.0,41.6655,41.7189,41.6655,41.6922,179538.0
2020-11-04 14:25:00,46.93,46.95,46.9,46.93,87806.0,41.7011,41.7189,41.6744,41.7011,87806.0
2020-11-04 14:30:00,46.94,46.94,46.89,46.92,180288.0,41.71,41.71,41.6655,41.6922,180288.0
2020-11-04 14:35:00,46.92,46.94,46.92,46.94,109427.0,41.6922,41.71,41.6922,41.71,109427.0
2020-11-04 14:40:00,46.94,46.94,46.84,46.9,374086.0,41.71,41.71,41.6211,41.6744,374086.0
2020-11-04 14:45:00,46.9,46.94,46.88,46.94,141981.0,41.6744,41.71,41.6567,41.71,141981.0
2020-11-04 14:50:00,46.94,46.99,46.94,46.98,142817.0,41.71,41.7544,41.71,41.7455,142817.0
2020-11-04 14:55:00,46.98,46.99,46.95,46.98,183576.0,41.7455,41.7544,41.7189,41.7455,183576.0
2020-11-04 15:00:00,46.98,47.0,46.93,46.95,141825.0,41.7455,41.7633,41.7011,41.7189,141825.0
2020-11-04 15:05:00,46.94,46.95,46.89,46.95,239626.0,41.71,41.7189,41.6655,41.7189,239626.0
2020-11-04 15:10:00,46.95,46.97,46.93,46.96,153375.0,41.7189,41.7366,41.7011,41.7277,153375.0
2020-11-04 15:15:00,46.95,46.96,46.89,46.9,352347.0,41.7189,41.7277,41.6655,41.6744,352347.0
2020-11-04 15:20:00,46.9,46.93,46.88,46.93,120352.0,41.6744,41.7011,41.6567,41.7011,120352.0
2020-11-04 15:25:00,46.92,46.94,46.85,46.85,85220.0,41.6922,41.71,41.63,41.63,85220.0
2020-11-04 15:30:00,46.85,46.86,46.77,46.83,500665.0,41.63,41.6389,41.5589,41.6122,500665.0
2020-11-04 15:35:00,46.83,46.86,46.81,46.83,161717.0,41.6122,41.6389,41.5945,41.6122,161717.0
2020-11-04 15:40:00,46.83,46.9,46.82,46.88,507431.0,41.6122,41.6744,41.6033,41.6567,507431.0
2020-11-04 15:45:00,46.88,46.88,46.78,46.8,641079.0,41.6567,41.6567,41.5678,41.5856,641079.0
2020-11-04 15:50:00,46.79,46.83,46.74,46.81,1036827.0,41.5767,41.6122,41.5323,41.5945,1036827.0
2020-11-04 15:55:00,46.81,46.99,46.79,46.97,2467468.0,41.5945,41.7544,41.5767,41.7366,2467468.0
2020-11-05 09:30:00,47.96,47.99,47.63,47.66,1096702.0,42.6163,42.643,42.3231,42.3498,1096702.0
2020-11-05 09:35:00,47.66,47.71,47.57,47.7,1379954.0,42.3498,42.3942,42.2698,42.3853,1379954.0
2020-11-05 09:40:00,47.7,47.72,47.55,47.58,1152085.0,42.3853,42.4031,42.252,42.2787,1152085.0
2020-11-05 09:45:00,47.58,47.67,47.55,47.62,1247559.0,42.2787,42.3586,42.252,42.3142,1247559.0
2020-11-05 09:50:00,47.62,47.7,47.6,47.64,246439.0,42.3142,42.3853,42.2964,42.332,246439.0
2020-11-05 09:55:00,47.65,47.7,47.6,47.6,695906.0,42.3409,42.3853,42.2964,42.2964,695906.0
2020-11-05 10:00:00,47.6,47.65,47.57,47.57,356851.0,42.2964,42.3409,42.2698,42.2698,356851.0
2020-11-05 10:05:00,47.58,47.64,47.56,47.6,506729.0,42.2787,42.332,42.2609,42.2964,506729.0
2020-11-05 10:10:00,47.6,47.61,47.51,47.53,406793.0,42.2964,42.3053,42.2165,42.2342,406793.0
2020-11-05 10:15:00,47.53,47.67,47.52,47.66,356183.0,42.2342,42.3586,42.2253,42.3498,356183.0
2020-11-05 10:20:00,47.66,47.66,47.59,47.59,347890.0,42.3498,42.3498,42.2876,42.2876,347890.0
2020-11-05 10:25:00,47.59,47.59,47.42,47.45,452232.0,42.2876,42.2876,42.1365,42.1631,452232.0
2020-11-05 10:30:00,47.45,47.53,47.43,47.44,238302.0,42.1631,42.2342,42.1454,42.1543,238302.0
2020-11-05 10:35:00,47.44,47.52,47.4,47.47,247581.0,42.1543,42.2253,42.1187,42.1809,247581.0
2020-11-05 10:40:00,47.46,47.52,47.44,47.5,273693.0,42.172,42.2253,42.1543,42.2076,273693.0
2020-11-05 10:45:00,47.5,47.53,47.44,47.52,352129.0,42.2076,42.2342,42.1543,42.2253,352129.0
2020-11-05 10:50:00,47.52,47.56,47.51,47.53,129009.0,42.2253,42.2609,42.2165,42.2342,129009.0
2020-11-05 10:55:00,47.53,47.59,47.52,47.57,138698.0,42.2342,42.2876,42.2253,42.2698,138698.0
2020-11-05 11:00:00,47.58,47.58,47.53,47.54,231143.0,42.2787,42.2787,42.2342,42.2431,231143.0
2020-11-05 11:05:00,47.54,47.56,47.51,47.52,193661.0,42.2431,42.2609,42.2165,42.2253,193661.0
2020-11-05 11:10:00,47.51,47.54,47.45,47.49,265839.0,42.2165,42.2431,42.1631,42.1987,265839.0
2020-11-05 11:15:00,47.48,47.51,47.45,47.48,460080.0,42.1898,42.2165,42.1631,42.1898,460080.0
2020-11-05 11:20:00,47.48,47.53,47.46,47.52,265917.0,42.1898,42.2342,42.172,42.2253,265917.0
2020-11-05 11:25:00,47.53,47.54,47.5,47.53,116918.0,42.2342,42.2431,42.2076,42.2342,116918.0
2020-11-05 11:30:00,47.53,47.54,47.5,47.53,126585.0,42.2342,42.2431,42.2076,42.2342,126585.0
2020-11-05 11:35:00,47.53,47.53,47.45,47.45,175068.0,42.2342,42.2342,42.1631,42.1631,175068.0
2020-11-05 11:40:00,47.44,47.48,47.42,47.48,68779.0,42.1543,42.1898,42.1365,42.1898,68779.0
2020-11-05 11:45:00,47.47,47.55,47.47,47.55,164041.0,42.1809,42.252,42.1809,42.252,164041.0
2020-11-05 11:50:00,47.55,47.59,47.51,47.53,128268.0,42.252,42.2876,42.2165,42.2342,128268.0
2020-11-05 11:55:00,47.53,47.58,47.51,47.55,167556.0,42.2342,42.2787,42.2165,42.252,167556.0
2020-11-05 12:00:00,47.55,47.55,47.5,47.5,75672.0,42.252,42.252,42.2076,42.2076,75672.0
2020-11-05 12:05:00,47.49,47.51,47.41,47.45,258768.0,42.1987,42.2165,42.1276,42.1631,258768.0
2020-11-05 12:10:00,47.45,47.47,47.4,47.43,254067.0,42.1631,42.1809,42.1187,42.1454,254067.0
2020-11-05 12:15:00,47.43,47.43,47.38,47.39,196516.0,42.1454,42.1454,42.1009,42.1098,196516.0
2020-11-05 12:20:00,47.4,47.4,47.32,47.36,240439.0,42.1187,42.1187,42.0476,42.0832,240439.0
2020-11-05 12:25:00,47.36,47.39,47.35,47.36,135806.0,42.0832,42.1098,42.0743,42.0832,135806.0
2020-11-05 12:30:00,47.36,47.38,47.33,47.36,135728.0,42.0832,42.1009,42.0565,42.0832,135728.0
2020-11-05 12:35:00,47.36,47.41,47.35,47.4,38881.0,42.0832,42.1276,42.0743,42.1187,38881.0
2020-11-05 12:40:00,47.4,47.47,47.37,47.46,69715.0,42.1187,42.1809,42.0921,42.172,69715.0
2020-11-05 12:45:00,47.46,47.5,47.46,47.49,60678.0,42.172,42.2076,42.172,42.1987,60678.0
2020-11-05 12:50:00,47.49,47.53,47.48,47.49,91210.0,42.1987,42.2342,42.1898,42.1987,91210.0
2020-11-05 12:55:00,47.49,47.5,47.47,47.48,48766.0,42.1987,42.2076,42.1809,42.1898,48766.0
2020-11-05 13:00:00,47.49,47.56,47.47,47.53,139114.0,42.1987,42.2609,42.1809,42.2342,139114.0
2020-11-05 13:05:00,47.53,47.55,47.49,47.51,45948.0,42.2342,42.252,42.1987,42.2165,45948.0
2020-11-05 13:10:00,47.5,47.54,47.48,47.48,97171.0,42.2076,42.2431,42.1898,42.1898,97171.0
2020-11-05 13:15:00,47.48,47.49,47.45,47.46,110714.0,42.1898,42.1987,42.1631,42.172,110714.0
2020-11-05 13:20:00,47.46,47.49,47.42,47.43,78714.0,42.172,42.1987,42.1365,42.1454,78714.0
2020-11-05 13:25:00,47.44,47.44,47.42,47.42,51776.0,42.1543,42.1543,42.1365,42.1365,51776.0
2020-11-05 13:30:00,47.43,47.45,47.41,47.42,132179.0,42.1454,42.1631,42.1276,42.1365,132179.0
2020-11-05 13:35:00,47.41,47.45,47.41,47.43,70405.0,42.1276,42.1631,42.1276,42.1454,70405.0
2020-11-05 13:40:00,47.44,47.47,47.42,47.47,55468.0,42.1543,42.1809,42.1365,42.1809,55468.0
2020-11-05 13:45:00,47.48,47.5,47.47,47.5,48949.0,42.1898,42.2076,42.1809,42.2076,48949.0
2020-11-05 13:50:00,47.51,47.51,47.47,47.48,119662.0,42.2165,42.2165,42.1809,42.1898,119662.0
2020-11-05 13:55:00,47.48,47.57,47.47,47.54,267755.0,42.1898,42.2698,42.1809,42.2431,267755.0
2020-11-05 14:00:00,47.53,47.63,47.53,47.63,131755.0,42.2342,42.3231,42.2342,42.3231,131755.0
2020-11-05 14:05:00,47.63,47.63,47.57,47.61,151332.0,42.3231,42.3231,42.2698,42.3053,151332.0
2020-11-05 14:10:00,47.6,47.65,47.6,47.64,444060.0,42.2964,42.3409,42.2964,42.332,444060.0
2020-11-05 14:15:00,47.65,47.72,47.64,47.72,322207.0,42.3409,42.4031,42.332,42.4031,322207.0
2020-11-05 14:20:00,47.72,47.78,47.7,47.78,282944.0,42.4031,42.4564,42.3853,42.4564,282944.0
2020-11-05 14:25:00,47.78,47.84,47.76,47.84,261606.0,42.4564,42.5097,42.4386,42.5097,261606.0
2020-11-05 14:30:00,47.83,47.85,47.8,47.84,238193.0,42.5008,42.5186,42.4742,42.5097,238193.0
2020-11-05 14:35:00,47.84,47.86,47.79,47.84,387604.0,42.5097,42.5275,42.4653,42.5097,387604.0
2020-11-05 14:40:00,47.84,47.93,47.84,47.91,158691.0,42.5097,42.5897,42.5097,42.5719,158691.0
2020-11-05 14:45:00,47.9,47.9,47.87,47.89,198726.0,42.563,42.563,42.5364,42.5541,198726.0
2020-11-05 14:50:00,47.88,47.89,47.85,47.87,266593.0,42.5452,42.5541,42.5186,42.5364,266593.0
2020-11-05 14:55:00,47.88,47.92,47.85,47.9,211778.0,42.5452,42.5808,42.5186,42.563,211778.0
2020-11-05 15:00:00,47.9,47.9,47.85,47.86,103050.0,42.563,42.563,42.5186,42.5275,103050.0
2020-11-05 15:05:00,47.86,47.87,47.81,47.83,67176.0,42.5275,42.5364,42.483,42.5008,67176.0
2020-11-05 15:10:00,47.84,47.85,47.77,47.77,256399.0,42.5097,42.5186,42.4475,42.4475,256399.0
2020-11-05 15:15:00,47.76,47.82,47.76,47.79,53123.0,42.4386,42.4919,42.4386,42.4653,53123.0
2020-11-05 15:20:00,47.79,47.83,47.78,47.8,50625.0,42.4653,42.5008,42.4564,42.4742,50625.0
2020-11-05 15:25:00,47.8,47.8,47.75,47.77,201275.0,42.4742,42.4742,42.4297,42.4475,201275.0
2020-11-05 15:30:00,47.77,47.78,47.71,47.71,172377.0,42.4475,42.4564,42.3942,42.3942,172377.0
2020-11-05 15:35:00,47.72,47.72,47.66,47.67,118886.0,42.4031,42.4031,42.3498,42.3586,118886.0
2020-11-05 15:40:00,47.68,47.7,47.66,47.68,601031.0,42.3675,42.3853,42.3498,42.3675,601031.0
2020-11-05 15:45:00,47.68,47.7,47.66,47.7,397373.0,42.3675,42.3853,42.3498,42.3853,397373.0
2020-11-05 15:50:00,47.7,47.73,47.7,47.72,498647.0,42.3853,42.412,42.3853,42.4031,498647.0
2020-11-05 15:55:00,47.72,47.75,47.66,47.69,1327407.0,42.4031,42.4297,42.3498,42.3764,1327407.0
2020-11-06 09:30:00,47.51,47.53,47.41,47.52,638168.0,42.2165,42.2342,42.1276,42.2253,638168.0
2020-11-06 09:35:00,47.52,47.56,47.41,47.44,712620.0,42.2253,42.2609,42.1276,42.1543,712620.0
2020-11-06 09:40:00,47.43,47.46,47.38,47.41,644067.0,42.1454,42.172,42.1009,42.1276,644067.0
2020-11-06 09:45:00,47.41,47.5,47.4,47.44,342118.0,42.1276,42.2076,42.1187,42.1543,342118.0
2020-11-06 09:50:00,47.44,47.47,47.4,47.45,464947.0,42.1543,42.1809,42.1187,42.1631,464947.0
2020-11-06 09:55:00,47.45,47.46,47.39,47.42,738290.0,42.1631,42.172,42.1098,42.1365,738290.0
2020-11-06 10:00:00,47.43,47.47,47.43,47.45,165252.0,42.1454,42.1809,42.1454,42.1631,165252.0
2020-11-06 10:05:00,47.45,47.51,47.42,47.5,906563.0,42.1631,42.2165,42.1365,42.2076,906563.0
2020-11-06 10:10:00,47.51,47.53,47.45,47.47,197624.0,42.2165,42.2342,42.1631,42.1809,197624.0
2020-11-06 10:15:00,47.48,47.53,47.47,47.53,90933.0,42.1898,42.2342,42.1809,42.2342,90933.0
2020-11-06 10:20:00,47.53,47.56,47.5,47.56,257703.0,42.2342,42.2609,42.2076,42.2609,257703.0
2020-11-06 10:25:00,47.57,47.62,47.56,47.62,568689.0,42.2698,42.3142,42.2609,42.3142,568689.0
2020-11-06 10:30:00,47.61,47.64,47.55,47.55,182607.0,42.3053,42.332,42.252,42.252,182607.0
2020-11-06 10:35:00,47.56,47.59,47.54,47.55,163533.0,42.2609,42.2876,42.2431,42.252,163533.0
2020-11-06 10:40:00,47.55,47.6,47.53,47.58,98689.0,42.252,42.2964,42.2342,42.2787,98689.0
2020-11-06 10:45:00,47.57,47.6,47.56,47.59,101536.0,42.2698,42.2964,42.2609,42.2876,101536.0
2020-11-06 10:50:00,47.59,47.61,47.58,47.6,60468.0,42.2876,42.3053,42.2787,42.2964,60468.0
2020-11-06 10:55:00,47.6,47.62,47.52,47.54,297224.0,42.2964,42.3142,42.2253,42.2431,297224.0
2020-11-06 11:00:00,47.55,47.59,47.52,47.58,135830.0,42.252,42.2876,42.2253,42.2787,135830.0
2020-11-06 11:05:00,47.58,47.63,47.57,47.61,128783.0,42.2787,42.3231,42.2698,42.3053,128783.0
2020-11-06 11:10:00,47.61,47.62,47.56,47.57,300528.0,42.3053,42.3142,42.2609,42.2698,300528.0
2020-11-06 11:15:00,47.57,47.63,47.54,47.62,202320.0,42.2698,42.3231,42.2431,42.3142,202320.0
2020-11-06 11:20:00,47.62,47.66,47.6,47.64,97718.0,42.3142,42.3498,42.2964,42.332,97718.0
2020-11-06 11:25:00,47.64,47.65,47.59,47.61,207968.0,42.332,42.3409,42.2876,42.3053,207968.0
2020-11-06 11:30:00,47.61,47.64,47.6,47.61,182568.0,42.3053,42.332,42.2964,42.3053,182568.0
2020-11-06 11:35:00,47.62,47.65,47.62,47.63,487674.0,42.3142,42.3409,42.3142,42.3231,487674.0
2020-11-06 11:40:00,47.64,47.64,47.6,47.63,136762.0,42.332,42.332,42.2964,42.3231,136762.0
2020-11-06 11:45:00,47.63,47.65,47.61,47.64,89017.0,42.3231,42.3409,42.3053,42.332,89017.0
2020-11-06 11:50:00,47.64,47.69,47.62,47.63,109818.0,42.332,42.3764,42.3142,42.3231,109818.0
2020-11-06 11:55:00,47.62,47.63,47.58,47.6,79386.0,42.3142,42.3231,42.2787,42.2964,79386.0
2020-11-06 12:00:00,47.6,47.63,47.59,47.61,45605.0,42.2964,42.3231,42.2876,42.3053,45605.0
2020-11-06 12:05:00,47.61,47.63,47.61,47.62,32900.0,42.3053,42.3231,42.3053,42.3142,32900.0
2020-11-06 12:10:00,47.63,47.64,47.61,47.64,73030.0,42.3231,42.332,42.3053,42.332,73030.0
2020-11-06 12:15:00,47.64,47.68,47.61,47.66,113359.0,42.332,42.3675,42.3053,42.3498,113359.0
2020-11-06 12:20:00,47.66,47.68,47.65,47.66,65190.0,42.3498,42.3675,42.3409,42.3498,65190.0
2020-11-06 12:25:00,47.66,47.67,47.65,47.66,58561.0,42.3498,42.3586,42.3409,42.3498,58561.0
2020-11-06 12:30:00,47.66,47.71,47.66,47.7,99510.0,42.3498,42.3942,42.3498,42.3853,99510.0
2020-11-06 12:35:00,47.7,47.7,47.67,47.7,43305.0,42.3853,42.3853,42.3586,42.3853,43305.0
2020-11-06 12:40:00,47.7,47.73,47.7,47.73,30900.0,42.3853,42.412,42.3853,42.412,30900.0
2020-11-06 12:45:00,47.72,47.72,47.69,47.7,19456.0,42.4031,42.4031,42.3764,42.3853,19456.0
2020-11-06 12:50:00,47.71,47.73,47.71,47.73,29915.0,42.3942,42.412,42.3942,42.412,29915.0
2020-11-06 12:55:00,47.73,47.73,47.72,47.73,88122.0,42.412,42.412,42.4031,42.412,88122.0
2020-11-06 13:00:00,47.73,47.74,47.7,47.73,50007.0,42.412,42.4208,42.3853,42.412,50007.0
2020-11-06 13:05:00,47.73,47.73,47.7,47.71,53950.0,42.412,42.412,42.3853,42.3942,53950.0
2020-11-06 13:10:00,47.72,47.74,47.72,47.72,46076.0,42.4031,42.4208,42.4031,42.4031,46076.0
2020-11-06 13:15:00,47.72,47.73,47.71,47.72,18524.0,42.4031,42.412,42.3942,42.4031,18524.0
2020-11-06 13:20:00,47.72,47.73,47.7,47.72,30467.0,42.4031,42.412,42.3853,42.4031,30467.0
2020-11-06 13:25:00,47.72,47.74,47.71,47.71,44767.0,42.4031,42.4208,42.3942,42.3942,44767.0
2020-11-06 13:30:00,47.71,47.73,47.71,47.73,38279.0,42.3942,42.412,42.3942,42.412,38279.0
2020-11-06 13:35:00,47.73,47.74,47.72,47.73,50464.0,42.412,42.4208,42.4031,42.412,50464.0
2020-11-06 13:40:00,47.73,47.74,47.73,47.73,21344.0,42.412,42.4208,42.412,42.412,21344.0
2020-11-06 13:45:00,47.73,47.76,47.73,47.76,49916.0,42.412,42.4386,42.412,42.4386,49916.0
2020-11-06 13:50:00,47.76,47.76,47.73,47.75,31083.0,42.4386,42.4386,42.412,42.4297,31083.0
2020-11-06 13:55:00,47.75,47.78,47.75,47.76,71030.0,42.4297,42.4564,42.4297,42.4386,71030.0
2020-11-06 14:00:00,47.76,47.78,47.75,47.77,44918.0,42.4386,42.4564,42.4297,42.4475,44918.0
2020-11-06 14:05:00,47.77,47.8,47.76,47.79,92774.0,42.4475,42.4742,42.4386,42.4653,92774.0
2020-11-06 14:10:00,47.79,47.81,47.79,47.8,14004.0,42.4653,42.483,42.4653,42.4742,14004.0
2020-11-06 14:15:00,47.81,47.83,47.8,47.8,50818.0,42.483,42.5008,42.4742,42.4742,50818.0
2020-11-06 14:20:00,47.8,47.82,47.8,47.8,23692.0,42.4742,42.4919,42.4742,42.4742,23692.0
2020-11-06 14:25:00,47.8,47.81,47.79,47.79,36968.0,42.4742,42.483,42.4653,42.4653,36968.0
2020-11-06 14:30:00,47.79,47.83,47.79,47.81,30894.0,42.4653,42.5008,42.4653,42.483,30894.0
2020-11-06 14:35:00,47.81,47.83,47.81,47.82,69859.0,42.483,42.5008,42.483,42.4919,69859.0
2020-11-06 14:40:00,47.82,47.88,47.81,47.85,94198.0,42.4919,42.5452,42.483,42.5186,94198.0
2020-11-06 14:45:00,47.85,47.89,47.84,47.89,76672.0,42.5186,42.5541,42.5097,42.5541,76672.0
2020-11-06 14:50:00,47.89,47.91,47.89,47.91,69188.0,42.5541,42.5719,42.5541,42.5719,69188.0
2020-11-06 14:55:00,47.91,47.91,47.87,47.89,61855.0,42.5719,42.5719,42.5364,42.5541,61855.0
2020-11-06 15:00:00,47.89,47.89,47.85,47.88,52269.0,42.5541,42.5541,42.5186,42.5452,52269.0
2020-11-06 15:05:00,47.88,47.89,47.87,47.89,74286.0,42.5452,42.5541,42.5364,42.5541,74286.0
2020-11-06 15:10:00,47.89,47.91,47.88,47.9,84656.0,42.5541,42.5719,42.5452,42.563,84656.0
2020-11-06 15:15:00,47.89,47.9,47.88,47.89,62440.0,42.5541,42.563,42.5452,42.5541,62440.0
2020-11-06 15:20:00,47.88,47.9,47.86,47.88,58330.0,42.5452,42.563,42.5275,42.5452,58330.0
2020-11-06 15:25:00,47.88,47.92,47.87,47.91,50921.0,42.5452,42.5808,42.5364,42.5719,50921.0
2020-11-06 15:30:00,47.92,47.93,47.91,47.92,95738.0,42.5808,42.5897,42.5719,42.5808,95738.0
2020-11-06 15:35:00,47.93,47.94,47.92,47.94,45538.0,42.5897,42.5986,42.5808,42.5986,45538.0
2020-11-06 15:40:00,47.94,47.96,47.93,47.96,158074.0,42.5986,42.6163,42.5897,42.6163,158074.0
2020-11-06 15:45:00,47.95,47.96,47.89,47.9,508954.0,42.6074,42.6163,42.5541,42.563,508954.0
2020-11-06 15:50:00,47.91,47.92,47.83,47.85,508785.0,42.5719,42.5808,42.5008,42.5186,508785.0
2020-11-06 15:55:00,47.84,47.85,47.7,47.72,1630018.0,42.5097,42.5186,42.3853,42.4031,1630018.0
2020-11-09 09:30:00,49.36,49.44,49.11,49.13,803760.0,43.8603,43.9314,43.6382,43.656,803760.0
2020-11-09 09:35:00,49.1,49.21,48.98,48.99,959157.0,43.6293,43.7271,43.5227,43.5316,959157.0
2020-11-09 09:40:00,49.01,49.01,48.81,48.85,499259.0,43.5493,43.5493,43.3716,43.4072,499259.0
2020-11-09 09:45:00,48.84,48.96,48.72,48.88,377095.0,43.3983,43.5049,43.2916,43.4338,377095.0
2020-11-09 09:50:00,48.88,48.9,48.7,48.71,514800.0,43.4338,43.4516,43.2739,43.2828,514800.0
2020-11-09 09:55:00,48.72,48.75,48.61,48.64,323179.0,43.2916,43.3183,43.1939,43.2206,323179.0
2020-11-09 10:00:00,48.63,48.87,48.63,48.86,403196.0,43.2117,43.4249,43.2117,43.416,403196.0
2020-11-09 10:05:00,48.85,48.89,48.78,48.82,407518.0,43.4072,43.4427,43.345,43.3805,407518.0
2020-11-09 10:10:00,48.81,48.89,48.76,48.89,397424.0,43.3716,43.4427,43.3272,43.4427,397424.0
2020-11-09 10:15:00,48.88,48.92,48.84,48.91,627419.0,43.4338,43.4694,43.3983,43.4605,627419.0
2020-11-09 10:20:00,48.91,48.92,48.75,48.8,241941.0,43.4605,43.4694,43.3183,43.3627,241941.0
2020-11-09 10:25:00,48.8,48.89,48.8,48.84,203978.0,43.3627,43.4427,43.3627,43.3983,203978.0
2020-11-09 10:30:00,48.84,48.9,48.81,48.84,375369.0,43.3983,43.4516,43.3716,43.3983,375369.0
2020-11-09 10:35:00,48.83,48.83,48.69,48.7,155801.0,43.3894,43.3894,43.265,43.2739,155801.0
2020-11-09 10:40:00,48.71,48.76,48.69,48.73,227797.0,43.2828,43.3272,43.265,43.3005,227797.0
2020-11-09 10:45:00,48.73,48.74,48.64,48.65,242078.0,43.3005,43.3094,43.2206,43.2294,242078.0
2020-11-09 10:50:00,48.65,48.72,48.64,48.7,259445.0,43.2294,43.2916,43.2206,43.2739,259445.0
2020-11-09 10:55:00,48.7,48.73,48.61,48.71,220217.0,43.2739,43.3005,43.1939,43.2828,220217.0
2020-11-09 11:00:00,48.72,48.73,48.59,48.61,171158.0,43.2916,43.3005,43.1761,43.1939,171158.0
2020-11-09 11:05:00,48.62,48.68,48.58,48.67,153487.0,43.2028,43.2561,43.1672,43.2472,153487.0
2020-11-09 11:10:00,48.66,48.68,48.58,48.62,207702.0,43.2383,43.2561,43.1672,43.2028,207702.0
2020-11-09 11:15:00,48.62,48.7,48.61,48.69,381570.0,43.2028,43.2739,43.1939,43.265,381570.0
2020-11-09 11:20:00,48.69,48.74,48.66,48.7,362651.0,43.265,43.3094,43.2383,43.2739,362651.0
2020-11-09 11:25:00,48.69,48.75,48.63,48.74,391781.0,43.265,43.3183,43.2117,43.3094,391781.0
2020-11-09 11:30:00,48.74,48.75,48.66,48.69,241220.0,43.3094,43.3183,43.2383,43.265,241220.0
2020-11-09 11:35:00,48.69,48.71,48.66,48.67,67766.0,43.265,43.2828,43.2383,43.2472,67766.0
2020-11-09 11:40:00,48.67,48.68,48.56,48.6,456475.0,43.2472,43.2561,43.1495,43.185,456475.0
2020-11-09 11:45:00,48.61,48.62,48.51,48.51,355419.0,43.1939,43.2028,43.105,43.105,355419.0
2020-11-09 11:50:00,48.51,48.51,48.46,48.5,176329.0,43.105,43.105,43.0606,43.0962,176329.0
2020-11-09 11:55:00,48.5,48.51,48.44,48.45,133787.0,43.0962,43.105,43.0428,43.0517,133787.0
2020-11-09 12:00:00,48.45,48.47,48.43,48.44,94925.0,43.0517,43.0695,43.034,43.0428,94925.0
2020-11-09 12:05:00,48.45,48.48,48.42,48.44,244549.0,43.0517,43.0784,43.0251,43.0428,244549.0
2020-11-09 12:10:00,48.43,48.44,48.38,48.41,381082.0,43.034,43.0428,42.9895,43.0162,381082.0
2020-11-09 12:15:00,48.41,48.43,48.38,48.41,106235.0,43.0162,43.034,42.9895,43.0162,106235.0
2020-11-09 12:20:00,48.41,48.5,48.4,48.5,150234.0,43.0162,43.0962,43.0073,43.0962,150234.0
2020-11-09 12:25:00,48.5,48.53,48.49,48.53,117530.0,43.0962,43.1228,43.0873,43.1228,117530.0
2020-11-09 12:30:00,48.53,48.56,48.5,48.55,66033.0,43.1228,43.1495,43.0962,43.1406,66033.0
2020-11-09 12:35:00,48.55,48.57,48.53,48.54,113703.0,43.1406,43.1584,43.1228,43.1317,113703.0
2020-11-09 12:40:00,48.55,48.56,48.52,48.54,63459.0,43.1406,43.1495,43.1139,43.1317,63459.0
2020-11-09 12:45:00,48.53,48.54,48.47,48.48,211875.0,43.1228,43.1317,43.0695,43.0784,211875.0
2020-11-09 12:50:00,48.49,48.51,48.44,48.46,61851.0,43.0873,43.105,43.0428,43.0606,61851.0
2020-11-09 12:55:00,48.46,48.52,48.45,48.51,50564.0,43.0606,43.1139,43.0517,43.105,50564.0
2020-11-09 13:00:00,48.51,48.53,48.47,48.49,72798.0,43.105,43.1228,43.0695,43.0873,72798.0
2020-11-09 13:05:00,48.49,48.49,48.46,48.48,97047.0,43.0873,43.0873,43.0606,43.0784,97047.0
2020-11-09 13:10:00,48.49,48.49,48.45,48.46,60613.0,43.0873,43.0873,43.0517,43.0606,60613.0
2020-11-09 13:15:00,48.45,48.46,48.41,48.44,103015.0,43.0517,43.0606,43.0162,43.0428,103015.0
2020-11-09 13:20:00,48.43,48.44,48.38,48.39,112562.0,43.034,43.0428,42.9895,42.9984,112562.0
2020-11-09 13:25:00,48.39,48.4,48.36,48.39,55299.0,42.9984,43.0073,42.9718,42.9984,55299.0
2020-11-09 13:30:00,48.4,48.42,48.38,48.4,57265.0,43.0073,43.0251,42.9895,43.0073,57265.0
2020-11-09 13:35:00,48.4,48.41,48.38,48.38,66749.0,43.0073,43.0162,42.9895,42.9895,66749.0
2020-11-09 13:40:00,48.38,48.39,48.34,48.36,84321.0,42.9895,42.9984,42.954,42.9718,84321.0
2020-11-09 13:45:00,48.36,48.36,48.3,48.31,120708.0,42.9718,42.9718,42.9184,42.9273,120708.0
2020-11-09 13:50:00,48.32,48.32,48.29,48.32,82372.0,42.9362,42.9362,42.9096,42.9362,82372.0
2020-11-09 13:55:00,48.31,48.36,48.3,48.34,250841.0,42.9273,42.9718,42.9184,42.954,250841.0
2020-11-09 14:00:00,48.34,48.34,48.29,48.3,116817.0,42.954,42.954,42.9096,42.9184,116817.0
2020-11-09 14:05:00,48.3,48.31,48.22,48.23,257800.0,42.9184,42.9273,42.8474,42.8562,257800.0
2020-11-09 14:10:00,48.23,48.25,48.18,48.23,228065.0,42.8562,42.874,42.8118,42.8562,228065.0
2020-11-09 14:15:00,48.23,48.29,48.18,48.27,224281.0,42.8562,42.9096,42.8118,42.8918,224281.0
2020-11-09 14:20:00,48.26,48.26,48.19,48.2,137719.0,42.8829,42.8829,42.8207,42.8296,137719.0
2020-11-09 14:25:00,48.2,48.24,48.19,48.2,96775.0,42.8296,42.8651,42.8207,42.8296,96775.0
2020-11-09 14:30:00,48.2,48.21,48.15,48.17,120191.0,42.8296,42.8385,42.7852,42.8029,120191.0
2020-11-09 14:35:00,48.17,48.26,48.16,48.25,121778.0,42.8029,42.8829,42.794,42.874,121778.0
2020-11-09 14:40:00,48.25,48.32,48.24,48.31,83786.0,42.874,42.9362,42.8651,42.9273,83786.0
2020-11-09 14:45:00,48.31,48.37,48.3,48.37,211871.0,42.9273,42.9806,42.9184,42.9806,211871.0
2020-11-09 14:50:00,48.36,48.37,48.3,48.31,126948.0,42.9718,42.9806,42.9184,42.9273,126948.0
2020-11-09 14:55:00,48.32,48.36,48.31,48.35,61211.0,42.9362,42.9718,42.9273,42.9629,61211.0
2020-11-09 15:00:00,48.35,48.39,48.33,48.39,239299.0,42.9629,42.9984,42.9451,42.9984,239299.0
2020-11-09 15:05:00,48.39,48.41,48.34,48.39,100970.0,42.9984,43.0162,42.954,42.9984,100970.0
2020-11-09 15:10:00,48.39,48.4,48.35,48.36,161140.0,42.9984,43.0073,42.9629,42.9718,161140.0
2020-11-09 15:15:00,48.36,48.38,48.33,48.35,151777.0,42.9718,42.9895,42.9451,42.9629,151777.0
2020-11-09 15:20:00,48.36,48.36,48.3,48.36,441486.0,42.9718,42.9718,42.9184,42.9718,441486.0
2020-11-09 15:25:00,48.36,48.37,48.27,48.27,542673.0,42.9718,42.9806,42.8918,42.8918,542673.0
2020-11-09 15:30:00,48.28,48.33,48.27,48.31,221524.0,42.9007,42.9451,42.8918,42.9273,221524.0
2020-11-09 15:35:00,48.32,48.33,48.29,48.33,133742.0,42.9362,42.9451,42.9096,42.9451,133742.0
2020-11-09 15:40:00,48.32,48.39,48.32,48.39,282408.0,42.9362,42.9984,42.9362,42.9984,282408.0
2020-11-09 15:45:00,48.39,48.4,48.32,48.37,286599.0,42.9984,43.0073,42.9362,42.9806,286599.0
2020-11-09 15:50:00,48.36,48.38,48.23,48.23,604559.0,42.9718,42.9895,42.8562,42.8562,604559.0
2020-11-09 15:55:00,48.23,48.26,48.15,48.23,1342588.0,42.8562,42.8829,42.7852,42.8562,1342588.0
2020-11-10 09:30:00,47.53,47.69,47.39,47.39,1385347.0,42.2342,42.3764,42.1098,42.1098,1385347.0
2020-11-10 09:35:00,47.39,47.44,47.24,47.33,615692.0,42.1098,42.1543,41.9765,42.0565,615692.0
2020-11-10 09:40:00,47.32,47.34,47.2,47.24,741332.0,42.0476,42.0654,41.941,41.9765,741332.0
2020-11-10 09:45:00,47.25,47.26,47.15,47.24,1044700.0,41.9854,41.9943,41.8966,41.9765,1044700.0
2020-11-10 09:50:00,47.24,47.26,47.19,47.22,452139.0,41.9765,41.9943,41.9321,41.9588,452139.0
2020-11-10 09:55:00,47.22,47.27,47.19,47.2,303331.0,41.9588,42.0032,41.9321,41.941,303331.0
2020-11-10 10:00:00,47.21,47.28,47.2,47.28,237050.0,41.9499,42.0121,41.941,42.0121,237050.0
2020-11-10 10:05:00,47.28,47.31,47.17,47.19,349652.0,42.0121,42.0387,41.9143,41.9321,349652.0
2020-11-10 10:10:00,47.2,47.27,47.19,47.23,264748.0,41.941,42.0032,41.9321,41.9677,264748.0
2020-11-10 10:15:00,47.23,47.26,47.18,47.23,161206.0,41.9677,41.9943,41.9232,41.9677,161206.0
2020-11-10 10:20:00,47.22,47.24,47.13,47.14,198746.0,41.9588,41.9765,41.8788,41.8877,198746.0
2020-11-10 10:25:00,47.14,47.17,47.12,47.13,210840.0,41.8877,41.9143,41.8699,41.8788,210840.0
2020-11-10 10:30:00,47.13,47.16,47.1,47.14,264038.0,41.8788,41.9055,41.8521,41.8877,264038.0
2020-11-10 10:35:00,47.13,47.16,47.04,47.04,308401.0,41.8788,41.9055,41.7988,41.7988,308401.0
2020-11-10 10:40:00,47.04,47.07,47.01,47.05,294737.0,41.7988,41.8255,41.7722,41.8077,294737.0
2020-11-10 10:45:00,47.05,47.14,47.05,47.14,189785.0,41.8077,41.8877,41.8077,41.8877,189785.0
2020-11-10 10:50:00,47.14,47.15,47.1,47.11,293651.0,41.8877,41.8966,41.8521,41.861,293651.0
2020-11-10 10:55:00,47.11,47.14,47.09,47.11,76230.0,41.861,41.8877,41.8433,41.861,76230.0
2020-11-10 11:00:00,47.11,47.14,47.09,47.13,239560.0,41.861,41.8877,41.8433,41.8788,239560.0
2020-11-10 11:05:00,47.13,47.17,47.1,47.16,477713.0,41.8788,41.9143,41.8521,41.9055,477713.0
2020-11-10 11:10:00,47.16,47.18,47.13,47.14,200761.0,41.9055,41.9232,41.8788,41.8877,200761.0
2020-11-10 11:15:00,47.14,47.15,47.07,47.11,309552.0,41.8877,41.8966,41.8255,41.861,309552.0
2020-11-10 11:20:00,47.11,47.12,47.07,47.1,199254.0,41.861,41.8699,41.8255,41.8521,199254.0
2020-11-10 11:25:00,47.09,47.13,47.08,47.13,185700.0,41.8433,41.8788,41.8344,41.8788,185700.0
2020-11-10 11:30:00,47.13,47.15,47.08,47.09,217365.0,41.8788,41.8966,41.8344,41.8433,217365.0
2020-11-10 11:35:00,47.09,47.1,47.05,47.09,152182.0,41.8433,41.8521,41.8077,41.8433,152182.0
2020-11-10 11:40:00,47.08,47.15,47.08,47.13,184407.0,41.8344,41.8966,41.8344,41.8788,184407.0
2020-11-10 11:45:00,47.14,47.16,47.11,47.12,68632.0,41.8877,41.9055,41.861,41.8699,68632.0
2020-11-10 11:50:00,47.12,47.14,47.07,47.1,106256.0,41.8699,41.8877,41.8255,41.8521,106256.0
2020-11-10 11:55:00,47.09,47.16,47.08,47.12,178832.0,41.8433,41.9055,41.8344,41.8699,178832.0
2020-11-10 12:00:00,47.13,47.25,47.12,47.23,156446.0,41.8788,41.9854,41.8699,41.9677,156446.0
2020-11-10 12:05:00,47.23,47.29,47.22,47.27,134293.0,41.9677,42.021,41.9588,42.0032,134293.0
2020-11-10 12:10:00,47.26,47.31,47.25,47.3,50370.0,41.9943,42.0387,41.9854,42.0299,50370.0
2020-11-10 12:15:00,47.3,47.32,47.27,47.3,74695.0,42.0299,42.0476,42.0032,42.0299,74695.0
2020-11-10 12:20:00,47.3,47.3,47.26,47.27,142621.0,42.0299,42.0299,41.9943,42.0032,142621.0
2020-11-10 12:25:00,47.27,47.29,47.25,47.28,28450.0,42.0032,42.021,41.9854,42.0121,28450.0
2020-11-10 12:30:00,47.28,47.31,47.27,47.29,61167.0,42.0121,42.0387,42.0032,42.021,61167.0
2020-11-10 12:35:00,47.29,47.3,47.27,47.27,34068.0,42.021,42.0299,42.0032,42.0032,34068.0
2020-11-10 12:40:00,47.28,47.31,47.27,47.29,111920.0,42.0121,42.0387,42.0032,42.021,111920.0
2020-11-10 12:45:00,47.3,47.38,47.28,47.36,424626.0,42.0299,42.1009,42.0121,42.0832,424626.0
2020-11-10 12:50:00,47.36,47.37,47.33,47.34,52239.0,42.0832,42.0921,42.0565,42.0654,52239.0
2020-11-10 12:55:00,47.34,47.38,47.34,47.35,240044.0,42.0654,42.1009,42.0654,42.0743,240044.0
2020-11-10 13:00:00,47.35,47.43,47.35,47.42,250131.0,42.0743,42.1454,42.0743,42.1365,250131.0
2020-11-10 13:05:00,47.42,47.45,47.39,47.41,416590.0,42.1365,42.1631,42.1098,42.1276,416590.0
2020-11-10 13:10:00,47.41,47.42,47.35,47.35,307342.0,42.1276,42.1365,42.0743,42.0743,307342.0
2020-11-10 13:15:00,47.35,47.38,47.34,47.37,201435.0,42.0743,42.1009,42.0654,42.0921,201435.0
2020-11-10 13:20:00,47.37,47.37,47.31,47.31,213552.0,42.0921,42.0921,42.0387,42.0387,213552.0
2020-11-10 13:25:00,47.3,47.34,47.29,47.33,64268.0,42.0299,42.0654,42.021,42.0565,64268.0
2020-11-10 13:30:00,47.32,47.33,47.27,47.28,53999.0,42.0476,42.0565,42.0032,42.0121,53999.0
2020-11-10 13:35:00,47.29,47.35,47.28,47.33,78383.0,42.021,42.0743,42.0121,42.0565,78383.0
2020-11-10 13:40:00,47.33,47.35,47.32,47.33,72416.0,42.0565,42.0743,42.0476,42.0565,72416.0
2020-11-10 13:45:00,47.33,47.34,47.3,47.3,77821.0,42.0565,42.0654,42.0299,42.0299,77821.0
2020-11-10 13:50:00,47.3,47.37,47.3,47.35,128390.0,42.0299,42.0921,42.0299,42.0743,128390.0
2020-11-10 13:55:00,47.34,47.39,47.33,47.38,125662.0,42.0654,42.1098,42.0565,42.1009,125662.0
2020-11-10 14:00:00,47.38,47.39,47.29,47.35,141775.0,42.1009,42.1098,42.021,42.0743,141775.0
2020-11-10 14:05:00,47.35,47.38,47.34,47.36,31398.0,42.0743,42.1009,42.0654,42.0832,31398.0
2020-11-10 14:10:00,47.36,47.36,47.27,47.29,164315.0,42.0832,42.0832,42.0032,42.021,164315.0
2020-11-10 14:15:00,47.29,47.3,47.18,47.2,84512.0,42.021,42.0299,41.9232,41.941,84512.0
2020-11-10 14:20:00,47.2,47.25,47.19,47.24,56172.0,41.941,41.9854,41.9321,41.9765,56172.0
2020-11-10 14:25:00,47.24,47.27,47.16,47.23,216649.0,41.9765,42.0032,41.9055,41.9677,216649.0
2020-11-10 14:30:00,47.23,47.36,47.23,47.36,258115.0,41.9677,42.0832,41.9677,42.0832,258115.0
2020-11-10 14:35:00,47.36,47.36,47.31,47.32,99127.0,42.0832,42.0832,42.0387,42.0476,99127.0
2020-11-10 14:40:00,47.32,47.39,47.32,47.36,200818.0,42.0476,42.1098,42.0476,42.0832,200818.0
2020-11-10 14:45:00,47.36,47.37,47.3,47.33,115150.0,42.0832,42.0921,42.0299,42.0565,115150.0
2020-11-10 14:50:00,47.33,47.38,47.32,47.37,41455.0,42.0565,42.1009,42.0476,42.0921,41455.0
2020-11-10 14:55:00,47.36,47.39,47.35,47.39,224248.0,42.0832,42.1098,42.0743,42.1098,224248.0
2020-11-10 15:00:00,47.38,47.39,47.36,47.37,45456.0,42.1009,42.1098,42.0832,42.0921,45456.0
2020-11-10 15:05:00,47.37,47.37,47.3,47.31,43247.0,42.0921,42.0921,42.0299,42.0387,43247.0
2020-11-10 15:10:00,47.3,47.32,47.27,47.28,90267.0,42.0299,42.0476,42.0032,42.0121,90267.0
2020-11-10 15:15:00,47.29,47.36,47.28,47.34,139068.0,42.021,42.0832,42.0121,42.0654,139068.0
2020-11-10 15:20:00,47.35,47.36,47.32,47.33,54078.0,42.0743,42.0832,42.0476,42.0565,54078.0
2020-11-10 15:25:00,47.34,47.34,47.26,47.3,46635.0,42.0654,42.0654,41.9943,42.0299,46635.0
2020-11-10 15:30:00,47.3,47.31,47.24,47.25,115679.0,42.0299,42.0387,41.9765,41.9854,115679.0
2020-11-10 15:35:00,47.25,47.25,47.21,47.22,149549.0,41.9854,41.9854,41.9499,41.9588,149549.0
2020-11-10 15:40:00,47.22,47.23,47.19,47.21,98520.0,41.9588,41.9677,41.9321,41.9499,98520.0
2020-11-10 15:45:00,47.2,47.22,47.16,47.16,229942.0,41.941,41.9588,41.9055,41.9055,229942.0
2020-11-10 15:50:00,47.17,47.19,47.12,47.15,405705.0,41.9143,41.9321,41.8699,41.8966,405705.0
2020-11-10 15:55:00,47.15,47.19,47.07,47.12,1700527.0,41.8966,41.9321,41.8255,41.8699,1700527.0
2020-11-11 09:30:00,46.89,46.98,46.88,46.97,985639.0,41.6655,41.7455,41.6567,41.7366,985639.0
2020-11-11 09:35:00,46.97,47.03,46.96,47.03,566477.0,41.7366,41.7899,41.7277,41.7899,566477.0
2020-11-11 09:40:00,47.03,47.14,47.0,47.14,672472.0,41.7899,41.8877,41.7633,41.8877,672472.0
2020-11-11 09:45:00,47.14,47.14,47.07,47.12,423970.0,41.8877,41.8877,41.8255,41.8699,423970.0
2020-11-11 09:50:00,47.12,47.17,47.12,47.14,261010.0,41.8699,41.9143,41.8699,41.8877,261010.0
2020-11-11 09:55:00,47.13,47.15,47.07,47.12,546601.0,41.8788,41.8966,41.8255,41.8699,546601.0
2020-11-11 10:00:00,47.13,47.19,47.13,47.16,208255.0,41.8788,41.9321,41.8788,41.9055,208255.0
2020-11-11 10:05:00,47.16,47.26,47.16,47.25,391234.0,41.9055,41.9943,41.9055,41.9854,391234.0
2020-11-11 10:10:00,47.25,47.3,47.22,47.29,249912.0,41.9854,42.0299,41.9588,42.021,249912.0
2020-11-11 10:15:00,47.29,47.36,47.21,47.29,707676.0,42.021,42.0832,41.9499,42.021,707676.0
2020-11-11 10:20:00,47.3,47.32,47.27,47.28,221834.0,42.0299,42.0476,42.0032,42.0121,221834.0
2020-11-11 10:25:00,47.28,47.34,47.27,47.34,186810.0,42.0121,42.0654,42.0032,42.0654,186810.0
2020-11-11 10:30:00,47.34,47.39,47.33,47.34,298799.0,42.0654,42.1098,42.0565,42.0654,298799.0
2020-11-11 10:35:00,47.35,47.4,47.34,47.35,285174.0,42.0743,42.1187,42.0654,42.0743,285174.0
2020-11-11 10:40:00,47.35,47.38,47.3,47.31,202563.0,42.0743,42.1009,42.0299,42.0387,202563.0
2020-11-11 10:45:00,47.32,47.33,47.28,47.29,266281.0,42.0476,42.0565,42.0121,42.021,266281.0
2020-11-11 10:50:00,47.29,47.33,47.28,47.31,243218.0,42.021,42.0565,42.0121,42.0387,243218.0
2020-11-11 10:55:00,47.31,47.35,47.31,47.33,108167.0,42.0387,42.0743,42.0387,42.0565,108167.0
2020-11-11 11:00:00,47.33,47.33,47.28,47.3,66930.0,42.0565,42.0565,42.0121,42.0299,66930.0
2020-11-11 11:05:00,47.3,47.3,47.27,47.28,84868.0,42.0299,42.0299,42.0032,42.0121,84868.0
2020-11-11 11:10:00,47.28,47.28,47.24,47.25,91759.0,42.0121,42.0121,41.9765,41.9854,91759.0
2020-11-11 11:15:00,47.25,47.31,47.25,47.3,81131.0,41.9854,42.0387,41.9854,42.0299,81131.0
2020-11-11 11:20:00,47.3,47.31,47.27,47.3,271120.0,42.0299,42.0387,42.0032,42.0299,271120.0
2020-11-11 11:25:00,47.3,47.36,47.3,47.33,228912.0,42.0299,42.0832,42.0299,42.0565,228912.0
2020-11-11 11:30:00,47.32,47.33,47.27,47.27,128244.0,42.0476,42.0565,42.0032,42.0032,128244.0
2020-11-11 11:35:00,47.27,47.28,47.19,47.2,153820.0,42.0032,42.0121,41.9321,41.941,153820.0
2020-11-11 11:40:00,47.2,47.22,47.17,47.22,147062.0,41.941,41.9588,41.9143,41.9588,147062.0
2020-11-11 11:45:00,47.22,47.26,47.21,47.23,210015.0,41.9588,41.9943,41.9499,41.9677,210015.0
2020-11-11 11:50:00,47.24,47.29,47.23,47.27,126441.0,41.9765,42.021,41.9677,42.0032,126441.0
2020-11-11 11:55:00,47.27,47.3,47.26,47.3,60337.0,42.0032,42.0299,41.9943,42.0299,60337.0
2020-11-11 12:00:00,47.3,47.36,47.29,47.34,291356.0,42.0299,42.0832,42.021,42.0654,291356.0
2020-11-11 12:05:00,47.34,47.41,47.34,47.41,262779.0,42.0654,42.1276,42.0654,42.1276,262779.0
2020-11-11 12:10:00,47.4,47.42,47.4,47.41,87697.0,42.1187,42.1365,42.1187,42.1276,87697.0
2020-11-11 12:15:00,47.41,47.42,47.39,47.41,85507.0,42.1276,42.1365,42.1098,42.1276,85507.0
2020-11-11 12:20:00,47.4,47.42,47.39,47.41,128339.0,42.1187,42.1365,42.1098,42.1276,128339.0
2020-11-11 12:25:00,47.41,47.46,47.41,47.45,173160.0,42.1276,42.172,42.1276,42.1631,173160.0
2020-11-11 12:30:00,47.45,47.5,47.45,47.5,67895.0,42.1631,42.2076,42.1631,42.2076,67895.0
2020-11-11 12:35:00,47.5,47.53,47.49,47.51,87696.0,42.2076,42.2342,42.1987,42.2165,87696.0
2020-11-11 12:40:00,47.51,47.51,47.49,47.51,52815.0,42.2165,42.2165,42.1987,42.2165,52815.0
2020-11-11 12:45:00,47.51,47.53,47.51,47.52,56995.0,42.2165,42.2342,42.2165,42.2253,56995.0
2020-11-11 12:50:00,47.52,47.55,47.5,47.55,445330.0,42.2253,42.252,42.2076,42.252,445330.0
2020-11-11 12:55:00,47.54,47.55,47.52,47.54,85637.0,42.2431,42.252,42.2253,42.2431,85637.0
2020-11-11 13:00:00,47.54,47.56,47.53,47.53,67822.0,42.2431,42.2609,42.2342,42.2342,67822.0
2020-11-11 13:05:00,47.53,47.55,47.52,47.53,62692.0,42.2342,42.252,42.2253,42.2342,62692.0
2020-11-11 13:10:00,47.53,47.55,47.51,47.52,86091.0,42.2342,42.252,42.2165,42.2253,86091.0
2020-11-11 13:15:00,47.52,47.55,47.51,47.55,59842.0,42.2253,42.252,42.2165,42.252,59842.0
2020-11-11 13:20:00,47.55,47.56,47.53,47.54,85204.0,42.252,42.2609,42.2342,42.2431,85204.0
2020-11-11 13:25:00,47.54,47.55,47.52,47.55,30188.0,42.2431,42.252,42.2253,42.252,30188.0
2020-11-11 13:30:00,47.56,47.59,47.56,47.57,59525.0,42.2609,42.2876,42.2609,42.2698,59525.0
2020-11-11 13:35:00,47.56,47.62,47.56,47.62,88556.0,42.2609,42.3142,42.2609,42.3142,88556.0
2020-11-11 13:40:00,47.62,47.63,47.55,47.55,133314.0,42.3142,42.3231,42.252,42.252,133314.0
2020-11-11 13:45:00,47.55,47.56,47.51,47.52,76464.0,42.252,42.2609,42.2165,42.2253,76464.0
2020-11-11 13:50:00,47.52,47.54,47.51,47.53,264477.0,42.2253,42.2431,42.2165,42.2342,264477.0
2020-11-11 13:55:00,47.53,47.54,47.51,47.54,105499.0,42.2342,42.2431,42.2165,42.2431,105499.0
2020-11-11 14:00:00,47.54,47.59,47.53,47.58,72210.0,42.2431,42.2876,42.2342,42.2787,72210.0
2020-11-11 14:05:00,47.58,47.62,47.58,47.6,67826.0,42.2787,42.3142,42.2787,42.2964,67826.0
2020-11-11 14:10:00,47.6,47.64,47.59,47.63,80386.0,42.2964,42.332,42.2876,42.3231,80386.0
2020-11-11 14:15:00,47.63,47.7,47.62,47.69,366926.0,42.3231,42.3853,42.3142,42.3764,366926.0
2020-11-11 14:20:00,47.7,47.72,47.63,47.66,121886.0,42.3853,42.4031,42.3231,42.3498,121886.0
2020-11-11 14:25:00,47.66,47.66,47.6,47.61,52935.0,42.3498,42.3498,42.2964,42.3053,52935.0
2020-11-11 14:30:00,47.61,47.62,47.58,47.61,407028.0,42.3053,42.3142,42.2787,42.3053,407028.0
2020-11-11 14:35:00,47.61,47.63,47.58,47.59,156410.0,42.3053,42.3231,42.2787,42.2876,156410.0
2020-11-11 14:40:00,47.59,47.59,47.55,47.56,138856.0,42.2876,42.2876,42.252,42.2609,138856.0
2020-11-11 14:45:00,47.55,47.58,47.44,47.47,233203.0,42.252,42.2787,42.1543,42.1809,233203.0
2020-11-11 14:50:00,47.47,47.47,47.41,47.43,140274.0,42.1809,42.1809,42.1276,42.1454,140274.0
2020-11-11 14:55:00,47.43,47.51,47.42,47.51,212241.0,42.1454,42.2165,42.1365,42.2165,212241.0
2020-11-11 15:00:00,47.5,47.52,47.49,47.5,82309.0,42.2076,42.2253,42.1987,42.2076,82309.0
2020-11-11 15:05:00,47.51,47.54,47.48,47.54,79073.0,42.2165,42.2431,42.1898,42.2431,79073.0
2020-11-11 15:10:00,47.53,47.57,47.5,47.52,114984.0,42.2342,42.2698,42.2076,42.2253,114984.0
2020-11-11 15:15:00,47.51,47.57,47.47,47.57,169904.0,42.2165,42.2698,42.1809,42.2698,169904.0
2020-11-11 15:20:00,47.57,47.57,47.5,47.53,565599.0,42.2698,42.2698,42.2076,42.2342,565599.0
2020-11-11 15:25:00,47.53,47.56,47.52,47.54,127466.0,42.2342,42.2609,42.2253,42.2431,127466.0
2020-11-11 15:30:00,47.54,47.58,47.51,47.56,167200.0,42.2431,42.2787,42.2165,42.2609,167200.0
2020-11-11 15:35:00,47.56,47.59,47.54,47.58,186591.0,42.2609,42.2876,42.2431,42.2787,186591.0
2020-11-11 15:40:00,47.59,47.61,47.57,47.59,115855.0,42.2876,42.3053,42.2698,42.2876,115855.0
2020-11-11 15:45:00,47.59,47.63,47.56,47.63,364958.0,42.2876,42.3231,42.2609,42.3231,364958.0
2020-11-11 15:50:00,47.63,47.64,47.58,47.61,457655.0,42.3231,42.332,42.2787,42.3053,457655.0
2020-11-11 15:55:00,47.61,47.63,47.54,47.62,1159924.0,42.3053,42.3231,42.2431,42.3142,1159924.0
2020-11-12 09:30:00,47.42,47.55,47.41,47.53,369237.0,42.1365,42.252,42.1276,42.2342,369237.0
2020-11-12 09:35:00,47.53,47.6,47.51,47.58,216634.0,42.2342,42.2964,42.2165,42.2787,216634.0
2020-11-12 09:40:00,47.58,47.6,47.52,47.6,176991.0,42.2787,42.2964,42.2253,42.2964,176991.0
2020-11-12 09:45:00,47.6,47.61,47.45,47.46,179806.0,42.2964,42.3053,42.1631,42.172,179806.0
2020-11-12 09:50:00,47.46,47.5,47.44,47.49,40625.0,42.172,42.2076,42.1543,42.1987,40625.0
2020-11-12 09:55:00,47.49,47.54,47.47,47.5,498151.0,42.1987,42.2431,42.1809,42.2076,498151.0
2020-11-12 10:00:00,47.5,47.56,47.48,47.56,121495.0,42.2076,42.2609,42.1898,42.2609,121495.0
2020-11-12 10:05:00,47.57,47.6,47.55,47.58,223458.0,42.2698,42.2964,42.252,42.2787,223458.0
2020-11-12 10:10:00,47.58,47.68,47.58,47.67,190569.0,42.2787,42.3675,42.2787,42.3586,190569.0
2020-11-12 10:15:00,47.67,47.68,47.63,47.66,81440.0,42.3586,42.3675,42.3231,42.3498,81440.0
2020-11-12 10:20:00,47.67,47.68,47.61,47.61,55381.0,42.3586,42.3675,42.3053,42.3053,55381.0
2020-11-12 10:25:00,47.61,47.63,47.59,47.62,86053.0,42.3053,42.3231,42.2876,42.3142,86053.0
2020-11-12 10:30:00,47.62,47.69,47.62,47.67,77942.0,42.3142,42.3764,42.3142,42.3586,77942.0
2020-11-12 10:35:00,47.66,47.68,47.64,47.67,79428.0,42.3498,42.3675,42.332,42.3586,79428.0
2020-11-12 10:40:00,47.67,47.69,47.65,47.68,104701.0,42.3586,42.3764,42.3409,42.3675,104701.0
2020-11-12 10:45:00,47.68,47.68,47.63,47.67,80520.0,42.3675,42.3675,42.3231,42.3586,80520.0
2020-11-12 10:50:00,47.67,47.7,47.66,47.67,90493.0,42.3586,42.3853,42.3498,42.3586,90493.0
2020-11-12 10:55:00,47.67,47.68,47.63,47.65,89244.0,42.3586,42.3675,42.3231,42.3409,89244.0
2020-11-12 11:00:00,47.64,47.65,47.59,47.64,305242.0,42.332,42.3409,42.2876,42.332,305242.0
2020-11-12 11:05:00,47.63,47.65,47.6,47.61,58330.0,42.3231,42.3409,42.2964,42.3053,58330.0
2020-11-12 11:10:00,47.61,47.63,47.58,47.59,23575.0,42.3053,42.3231,42.2787,42.2876,23575.0
2020-11-12 11:15:00,47.59,47.6,47.57,47.59,39404.0,42.2876,42.2964,42.2698,42.2876,39404.0
2020-11-12 11:20:00,47.59,47.6,47.58,47.59,76322.0,42.2876,42.2964,42.2787,42.2876,76322.0
2020-11-12 11:25:00,47.59,47.68,47.59,47.66,102270.0,42.2876,42.3675,42.2876,42.3498,102270.0
2020-11-12 11:30:00,47.66,47.69,47.62,47.63,235394.0,42.3498,42.3764,42.3142,42.3231,235394.0
2020-11-12 11:35:00,47.63,47.64,47.56,47.57,305381.0,42.3231,42.332,42.2609,42.2698,305381.0
2020-11-12 11:40:00,47.56,47.56,47.5,47.5,271149.0,42.2609,42.2609,42.2076,42.2076,271149.0
2020-11-12 11:45:00,47.5,47.52,47.47,47.5,372033.0,42.2076,42.2253,42.1809,42.2076,372033.0
2020-11-12 11:50:00,47.5,47.55,47.49,47.53,149679.0,42.2076,42.252,42.1987,42.2342,149679.0
2020-11-12 11:55:00,47.53,47.54,47.51,47.52,135660.0,42.2342,42.2431,42.2165,42.2253,135660.0
2020-11-12 12:00:00,47.52,47.55,47.52,47.53,59332.0,42.2253,42.252,42.2253,42.2342,59332.0
2020-11-12 12:05:00,47.54,47.56,47.53,47.54,35886.0,42.2431,42.2609,42.2342,42.2431,35886.0
2020-11-12 12:10:00,47.53,47.56,47.53,47.56,24899.0,42.2342,42.2609,42.2342,42.2609,24899.0
2020-11-12 12:15:00,47.56,47.59,47.55,47.57,177856.0,42.2609,42.2876,42.252,42.2698,177856.0
2020-11-12 12:20:00,47.57,47.58,47.54,47.54,34409.0,42.2698,42.2787,42.2431,42.2431,34409.0
2020-11-12 12:25:00,47.54,47.55,47.49,47.52,281712.0,42.2431,42.252,42.1987,42.2253,281712.0
2020-11-12 12:30:00,47.52,47.56,47.51,47.55,145306.0,42.2253,42.2609,42.2165,42.252,145306.0
2020-11-12 12:35:00,47.55,47.58,47.54,47.55,77384.0,42.252,42.2787,42.2431,42.252,77384.0
2020-11-12 12:40:00,47.55,47.55,47.48,47.48,102334.0,42.252,42.252,42.1898,42.1898,102334.0
2020-11-12 12:45:00,47.48,47.49,47.42,47.42,106537.0,42.1898,42.1987,42.1365,42.1365,106537.0
2020-11-12 12:50:00,47.42,47.43,47.38,47.43,102588.0,42.1365,42.1454,42.1009,42.1454,102588.0
2020-11-12 12:55:00,47.43,47.44,47.4,47.44,83011.0,42.1454,42.1543,42.1187,42.1543,83011.0
2020-11-12 13:00:00,47.44,47.44,47.4,47.41,60523.0,42.1543,42.1543,42.1187,42.1276,60523.0
2020-11-12 13:05:00,47.42,47.43,47.38,47.39,79236.0,42.1365,42.1454,42.1009,42.1098,79236.0
2020-11-12 13:10:00,47.39,47.39,47.34,47.37,225097.0,42.1098,42.1098,42.0654,42.0921,225097.0
2020-11-12 13:15:00,47.36,47.36,47.31,47.34,229322.0,42.0832,42.0832,42.0387,42.0654,229322.0
2020-11-12 13:20:00,47.34,47.35,47.29,47.3,186637.0,42.0654,42.0743,42.021,42.0299,186637.0
2020-11-12 13:25:00,47.3,47.33,47.28,47.3,77323.0,42.0299,42.0565,42.0121,42.0299,77323.0
2020-11-12 13:30:00,47.3,47.39,47.27,47.36,199181.0,42.0299,42.1098,42.0032,42.0832,199181.0
2020-11-12 13:35:00,47.36,47.43,47.35,47.41,81973.0,42.0832,42.1454,42.0743,42.1276,81973.0
2020-11-12 13:40:00,47.41,47.45,47.39,47.4,61690.0,42.1276,42.1631,42.1098,42.1187,61690.0
2020-11-12 13:45:00,47.4,47.41,47.36,47.38,69909.0,42.1187,42.1276,42.0832,42.1009,69909.0
2020-11-12 13:50:00,47.38,47.41,47.35,47.39,227731.0,42.1009,42.1276,42.0743,42.1098,227731.0
2020-11-12 13:55:00,47.39,47.42,47.38,47.39,133912.0,42.1098,42.1365,42.1009,42.1098,133912.0
2020-11-12 14:00:00,47.39,47.49,47.39,47.45,71394.0,42.1098,42.1987,42.1098,42.1631,71394.0
2020-11-12 14:05:00,47.45,47.46,47.37,47.39,53296.0,42.1631,42.172,42.0921,42.1098,53296.0
2020-11-12 14:10:00,47.39,47.39,47.25,47.26,192412.0,42.1098,42.1098,41.9854,41.9943,192412.0
2020-11-12 14:15:00,47.26,47.26,47.19,47.23,253028.0,41.9943,41.9943,41.9321,41.9677,253028.0
2020-11-12 14:20:00,47.23,47.23,47.15,47.16,267163.0,41.9677,41.9677,41.8966,41.9055,267163.0
2020-11-12 14:25:00,47.17,47.22,47.13,47.14,117059.0,41.9143,41.9588,41.8788,41.8877,117059.0
2020-11-12 14:30:00,47.14,47.22,47.11,47.22,262520.0,41.8877,41.9588,41.861,41.9588,262520.0
2020-11-12 14:35:00,47.22,47.27,47.2,47.25,173254.0,41.9588,42.0032,41.941,41.9854,173254.0
2020-11-12 14:40:00,47.25,47.26,47.17,47.19,84110.0,41.9854,41.9943,41.9143,41.9321,84110.0
2020-11-12 14:45:00,47.19,47.2,47.13,47.15,130892.0,41.9321,41.941,41.8788,41.8966,130892.0
2020-11-12 14:50:00,47.15,47.17,47.09,47.11,330851.0,41.8966,41.9143,41.8433,41.861,330851.0
2020-11-12 14:55:00,47.11,47.16,47.08,47.1,138498.0,41.861,41.9055,41.8344,41.8521,138498.0
2020-11-12 15:00:00,47.09,47.15,47.07,47.09,148894.0,41.8433,41.8966,41.8255,41.8433,148894.0
2020-11-12 15:05:00,47.09,47.11,47.06,47.1,148239.0,41.8433,41.861,41.8166,41.8521,148239.0
2020-11-12 15:10:00,47.11,47.16,47.1,47.15,291808.0,41.861,41.9055,41.8521,41.8966,291808.0
2020-11-12 15:15:00,47.15,47.19,47.12,47.12,239826.0,41.8966,41.9321,41.8699,41.8699,239826.0
2020-11-12 15:20:00,47.12,47.12,47.05,47.08,121296.0,41.8699,41.8699,41.8077,41.8344,121296.0
2020-11-12 15:25:00,47.07,47.08,46.98,47.0,475281.0,41.8255,41.8344,41.7455,41.7633,475281.0
2020-11-12 15:30:00,47.0,47.01,46.97,46.98,243895.0,41.7633,41.7722,41.7366,41.7455,243895.0
2020-11-12 15:35:00,46.98,46.99,46.95,46.97,215019.0,41.7455,41.7544,41.7189,41.7366,215019.0
2020-11-12 15:40:00,46.98,46.99,46.93,46.95,317937.0,41.7455,41.7544,41.7011,41.7189,317937.0
2020-11-12 15:45:00,46.95,47.01,46.93,47.0,405543.0,41.7189,41.7722,41.7011,41.7633,405543.0
2020-11-12 15:50:00,47.0,47.03,46.99,47.02,596814.0,41.7633,41.7899,41.7544,41.7811,596814.0
2020-11-12 15:55:00,47.02,47.13,47.01,47.07,1613063.0,41.7811,41.8788,41.7722,41.8255,1613063.0
2020-11-13 09:30:00,47.46,47.52,47.37,47.43,607483.0,42.172,42.2253,42.0921,42.1454,607483.0
2020-11-13 09:35:00,47.43,47.49,47.4,47.48,478454.0,42.1454,42.1987,42.1187,42.1898,478454.0
2020-11-13 09:40:00,47.48,47.51,47.47,47.48,434548.0,42.1898,42.2165,42.1809,42.1898,434548.0
2020-11-13 09:45:00,47.49,47.57,47.49,47.54,198733.0,42.1987,42.2698,42.1987,42.2431,198733.0
2020-11-13 09:50:00,47.55,47.56,47.48,47.5,273211.0,42.252,42.2609,42.1898,42.2076,273211.0
2020-11-13 09:55:00,47.5,47.53,47.48,47.5,56001.0,42.2076,42.2342,42.1898,42.2076,56001.0
2020-11-13 10:00:00,47.49,47.5,47.41,47.44,166087.0,42.1987,42.2076,42.1276,42.1543,166087.0
2020-11-13 10:05:00,47.44,47.44,47.4,47.43,69459.0,42.1543,42.1543,42.1187,42.1454,69459.0
2020-11-13 10:10:00,47.43,47.43,47.36,47.37,58867.0,42.1454,42.1454,42.0832,42.0921,58867.0
2020-11-13 10:15:00,47.38,47.38,47.3,47.31,60954.0,42.1009,42.1009,42.0299,42.0387,60954.0
2020-11-13 10:20:00,47.31,47.33,47.28,47.3,177073.0,42.0387,42.0565,42.0121,42.0299,177073.0
2020-11-13 10:25:00,47.3,47.32,47.27,47.31,98850.0,42.0299,42.0476,42.0032,42.0387,98850.0
2020-11-13 10:30:00,47.31,47.33,47.26,47.3,152769.0,42.0387,42.0565,41.9943,42.0299,152769.0
2020-11-13 10:35:00,47.29,47.29,47.23,47.23,58024.0,42.021,42.021,41.9677,41.9677,58024.0
2020-11-13 10:40:00,47.23,47.3,47.22,47.29,71795.0,41.9677,42.0299,41.9588,42.021,71795.0
2020-11-13 10:45:00,47.29,47.31,47.28,47.29,64609.0,42.021,42.0387,42.0121,42.021,64609.0
2020-11-13 10:50:00,47.31,47.31,47.23,47.25,52123.0,42.0387,42.0387,41.9677,41.9854,52123.0
2020-11-13 10:55:00,47.25,47.25,47.17,47.21,106967.0,41.9854,41.9854,41.9143,41.9499,106967.0
2020-11-13 11:00:00,47.21,47.26,47.2,47.24,90387.0,41.9499,41.9943,41.941,41.9765,90387.0
2020-11-13 11:05:00,47.25,47.3,47.24,47.29,53510.0,41.9854,42.0299,41.9765,42.021,53510.0
2020-11-13 11:10:00,47.29,47.29,47.26,47.28,41457.0,42.021,42.021,41.9943,42.0121,41457.0
2020-11-13 11:15:00,47.28,47.33,47.28,47.3,89282.0,42.0121,42.0565,42.0121,42.0299,89282.0
2020-11-13 11:20:00,47.3,47.34,47.3,47.34,81732.0,42.0299,42.0654,42.0299,42.0654,81732.0
2020-11-13 11:25:00,47.34,47.34,47.27,47.28,83789.0,42.0654,42.0654,42.0032,42.0121,83789.0
2020-11-13 11:30:00,47.28,47.28,47.22,47.25,120425.0,42.0121,42.0121,41.9588,41.9854,120425.0
2020-11-13 11:35:00,47.25,47.28,47.24,47.26,52232.0,41.9854,42.0121,41.9765,41.9943,52232.0
2020-11-13 11:40:00,47.26,47.3,47.25,47.28,77473.0,41.9943,42.0299,41.9854,42.0121,77473.0
2020-11-13 11:45:00,47.28,47.29,47.27,47.28,32304.0,42.0121,42.021,42.0032,42.0121,32304.0
2020-11-13 11:50:00,47.29,47.31,47.28,47.28,77093.0,42.021,42.0387,42.0121,42.0121,77093.0
2020-11-13 11:55:00,47.28,47.33,47.28,47.32,175256.0,42.0121,42.0565,42.0121,42.0476,175256.0
2020-11-13 12:00:00,47.32,47.33,47.29,47.3,67200.0,42.0476,42.0565,42.021,42.0299,67200.0
2020-11-13 12:05:00,47.3,47.3,47.26,47.28,59846.0,42.0299,42.0299,41.9943,42.0121,59846.0
2020-11-13 12:10:00,47.28,47.31,47.27,47.27,50206.0,42.0121,42.0387,42.0032,42.0032,50206.0
2020-11-13 12:15:00,47.27,47.29,47.25,47.29,57566.0,42.0032,42.021,41.9854,42.021,57566.0
2020-11-13 12:20:00,47.28,47.3,47.28,47.29,49345.0,42.0121,42.0299,42.0121,42.021,49345.0
2020-11-13 12:25:00,47.29,47.33,47.29,47.3,153277.0,42.021,42.0565,42.021,42.0299,153277.0
2020-11-13 12:30:00,47.3,47.31,47.28,47.28,17742.0,42.0299,42.0387,42.0121,42.0121,17742.0
2020-11-13 12:35:00,47.29,47.32,47.29,47.3,8212.0,42.021,42.0476,42.021,42.0299,8212.0
2020-11-13 12:40:00,47.31,47.34,47.3,47.32,24788.0,42.0387,42.0654,42.0299,42.0476,24788.0
2020-11-13 12:45:00,47.32,47.33,47.31,47.33,45955.0,42.0476,42.0565,42.0387,42.0565,45955.0
2020-11-13 12:50:00,47.33,47.35,47.32,47.34,36869.0,42.0565,42.0743,42.0476,42.0654,36869.0
2020-11-13 12:55:00,47.34,47.37,47.34,47.37,44721.0,42.0654,42.0921,42.0654,42.0921,44721.0
2020-11-13 13:00:00,47.37,47.38,47.36,47.37,82976.0,42.0921,42.1009,42.0832,42.0921,82976.0
2020-11-13 13:05:00,47.36,47.39,47.36,47.39,24121.0,42.0832,42.1098,42.0832,42.1098,24121.0
2020-11-13 13:10:00,47.39,47.41,47.38,47.39,37904.0,42.1098,42.1276,42.1009,42.1098,37904.0
2020-11-13 13:15:00,47.39,47.42,47.38,47.41,16259.0,42.1098,42.1365,42.1009,42.1276,16259.0
2020-11-13 13:20:00,47.41,47.42,47.39,47.4,24181.0,42.1276,42.1365,42.1098,42.1187,24181.0
2020-11-13 13:25:00,47.4,47.42,47.39,47.4,42682.0,42.1187,42.1365,42.1098,42.1187,42682.0
2020-11-13 13:30:00,47.4,47.41,47.36,47.37,27010.0,42.1187,42.1276,42.0832,42.0921,27010.0
2020-11-13 13:35:00,47.37,47.43,47.36,47.42,826078.0,42.0921,42.1454,42.0832,42.1365,826078.0
2020-11-13 13:40:00,47.42,47.52,47.4,47.5,675550.0,42.1365,42.2253,42.1187,42.2076,675550.0
2020-11-13 13:45:00,47.5,47.55,47.49,47.54,389254.0,42.2076,42.252,42.1987,42.2431,389254.0
2020-11-13 13:50:00,47.54,47.54,47.51,47.53,306335.0,42.2431,42.2431,42.2165,42.2342,306335.0
2020-11-13 13:55:00,47.53,47.56,47.52,47.55,232263.0,42.2342,42.2609,42.2253,42.252,232263.0
2020-11-13 14:00:00,47.56,47.57,47.54,47.55,55221.0,42.2609,42.2698,42.2431,42.252,55221.0
2020-11-13 14:05:00,47.55,47.57,47.53,47.56,191451.0,42.252,42.2698,42.2342,42.2609,191451.0
2020-11-13 14:10:00,47.55,47.57,47.5,47.51,110980.0,42.252,42.2698,42.2076,42.2165,110980.0
2020-11-13 14:15:00,47.51,47.52,47.48,47.51,86257.0,42.2165,42.2253,42.1898,42.2165,86257.0
2020-11-13 14:20:00,47.51,47.57,47.51,47.53,101216.0,42.2165,42.2698,42.2165,42.2342,101216.0
2020-11-13 14:25:00,47.53,47.53,47.47,47.48,53512.0,42.2342,42.2342,42.1809,42.1898,53512.0
2020-11-13 14:30:00,47.48,47.51,47.43,47.44,146432.0,42.1898,42.2165,42.1454,42.1543,146432.0
2020-11-13 14:35:00,47.44,47.46,47.41,47.43,269117.0,42.1543,42.172,42.1276,42.1454,269117.0
2020-11-13 14:40:00,47.43,47.45,47.41,47.42,79577.0,42.1454,42.1631,42.1276,42.1365,79577.0
2020-11-13 14:45:00,47.42,47.43,47.39,47.39,79547.0,42.1365,42.1454,42.1098,42.1098,79547.0
2020-11-13 14:50:00,47.4,47.43,47.38,47.41,234205.0,42.1187,42.1454,42.1009,42.1276,234205.0
2020-11-13 14:55:00,47.41,47.48,47.41,47.46,159045.0,42.1276,42.1898,42.1276,42.172,159045.0
2020-11-13 15:00:00,47.45,47.46,47.41,47.41,69998.0,42.1631,42.172,42.1276,42.1276,69998.0
2020-11-13 15:05:00,47.42,47.44,47.41,47.42,69351.0,42.1365,42.1543,42.1276,42.1365,69351.0
2020-11-13 15:10:00,47.42,47.44,47.41,47.43,118010.0,42.1365,42.1543,42.1276,42.1454,118010.0
2020-11-13 15:15:00,47.43,47.43,47.36,47.39,111159.0,42.1454,42.1454,42.0832,42.1098,111159.0
2020-11-13 15:20:00,47.4,47.42,47.38,47.41,69330.0,42.1187,42.1365,42.1009,42.1276,69330.0
2020-11-13 15:25:00,47.41,47.45,47.41,47.44,110818.0,42.1276,42.1631,42.1276,42.1543,110818.0
2020-11-13 15:30:00,47.44,47.46,47.42,47.45,174764.0,42.1543,42.172,42.1365,42.1631,174764.0
2020-11-13 15:35:00,47.45,47.46,47.42,47.43,134507.0,42.1631,42.172,42.1365,42.1454,134507.0
2020-11-13 15:40:00,47.43,47.47,47.42,47.45,121785.0,42.1454,42.1809,42.1365,42.1631,121785.0
2020-11-13 15:45:00,47.45,47.46,47.39,47.4,383094.0,42.1631,42.172,42.1098,42.1187,383094.0
2020-11-13 15:50:00,47.41,47.41,47.36,47.37,440862.0,42.1276,42.1276,42.0832,42.0921,440862.0
2020-11-13 15:55:00,47.37,47.49,47.35,47.49,872668.0,42.0921,42.1987,42.0743,42.1987,872668.0
2020-11-16 09:30:00,47.64,47.64,47.44,47.51,392919.0,42.332,42.332,42.1543,42.2165,392919.0
2020-11-16 09:35:00,47.51,47.66,47.51,47.6,156741.0,42.2165,42.3498,42.2165,42.2964,156741.0
2020-11-16 09:40:00,47.61,47.7,47.6,47.68,244083.0,42.3053,42.3853,42.2964,42.3675,244083.0
2020-11-16 09:45:00,47.68,47.72,47.64,47.65,189987.0,42.3675,42.4031,42.332,42.3409,189987.0
2020-11-16 09:50:00,47.66,47.67,47.59,47.59,203995.0,42.3498,42.3586,42.2876,42.2876,203995.0
2020-11-16 09:55:00,47.59,47.59,47.53,47.57,122112.0,42.2876,42.2876,42.2342,42.2698,122112.0
2020-11-16 10:00:00,47.57,47.62,47.52,47.6,167198.0,42.2698,42.3142,42.2253,42.2964,167198.0
2020-11-16 10:05:00,47.61,47.66,47.58,47.65,181760.0,42.3053,42.3498,42.2787,42.3409,181760.0
2020-11-16 10:10:00,47.65,47.7,47.61,47.7,182473.0,42.3409,42.3853,42.3053,42.3853,182473.0
2020-11-16 10:15:00,47.71,47.76,47.71,47.75,123223.0,42.3942,42.4386,42.3942,42.4297,123223.0
2020-11-16 10:20:00,47.74,47.8,47.72,47.77,120055.0,42.4208,42.4742,42.4031,42.4475,120055.0
2020-11-16 10:25:00,47.78,47.8,47.75,47.79,85348.0,42.4564,42.4742,42.4297,42.4653,85348.0
2020-11-16 10:30:00,47.79,47.8,47.78,47.8,112590.0,42.4653,42.4742,42.4564,42.4742,112590.0
2020-11-16 10:35:00,47.8,47.81,47.74,47.74,49424.0,42.4742,42.483,42.4208,42.4208,49424.0
2020-11-16 10:40:00,47.74,47.78,47.74,47.75,64582.0,42.4208,42.4564,42.4208,42.4297,64582.0
2020-11-16 10:45:00,47.75,47.76,47.72,47.76,46598.0,42.4297,42.4386,42.4031,42.4386,46598.0
2020-11-16 10:50:00,47.75,47.78,47.75,47.78,68916.0,42.4297,42.4564,42.4297,42.4564,68916.0
2020-11-16 10:55:00,47.78,47.82,47.77,47.82,21900.0,42.4564,42.4919,42.4475,42.4919,21900.0
2020-11-16 11:00:00,47.82,47.84,47.81,47.84,104691.0,42.4919,42.5097,42.483,42.5097,104691.0
2020-11-16 11:05:00,47.84,47.85,47.79,47.8,50625.0,42.5097,42.5186,42.4653,42.4742,50625.0
2020-11-16 11:10:00,47.8,47.83,47.75,47.75,107106.0,42.4742,42.5008,42.4297,42.4297,107106.0
2020-11-16 11:15:00,47.75,47.77,47.7,47.71,87982.0,42.4297,42.4475,42.3853,42.3942,87982.0
2020-11-16 11:20:00,47.71,47.73,47.69,47.7,57125.0,42.3942,42.412,42.3764,42.3853,57125.0
2020-11-16 11:25:00,47.7,47.72,47.69,47.7,63747.0,42.3853,42.4031,42.3764,42.3853,63747.0
2020-11-16 11:30:00,47.7,47.73,47.69,47.71,50539.0,42.3853,42.412,42.3764,42.3942,50539.0
2020-11-16 11:35:00,47.71,47.72,47.68,47.71,36280.0,42.3942,42.4031,42.3675,42.3942,36280.0
2020-11-16 11:40:00,47.71,47.72,47.67,47.68,39737.0,42.3942,42.4031,42.3586,42.3675,39737.0
2020-11-16 11:45:00,47.68,47.7,47.67,47.68,163335.0,42.3675,42.3853,42.3586,42.3675,163335.0
2020-11-16 11:50:00,47.68,47.72,47.68,47.72,43299.0,42.3675,42.4031,42.3675,42.4031,43299.0
2020-11-16 11:55:00,47.71,47.73,47.69,47.7,119243.0,42.3942,42.412,42.3764,42.3853,119243.0
2020-11-16 12:00:00,47.71,47.73,47.7,47.72,42952.0,42.3942,42.412,42.3853,42.4031,42952.0
2020-11-16 12:05:00,47.71,47.72,47.69,47.72,67865.0,42.3942,42.4031,42.3764,42.4031,67865.0
2020-11-16 12:10:00,47.72,47.72,47.69,47.72,114800.0,42.4031,42.4031,42.3764,42.4031,114800.0
2020-11-16 12:15:00,47.72,47.72,47.7,47.7,24303.0,42.4031,42.4031,42.3853,42.3853,24303.0
2020-11-16 12:20:00,47.7,47.7,47.67,47.69,110245.0,42.3853,42.3853,42.3586,42.3764,110245.0
2020-11-16 12:25:00,47.69,47.71,47.68,47.69,37557.0,42.3764,42.3942,42.3675,42.3764,37557.0
2020-11-16 12:30:00,47.69,47.69,47.63,47.66,179162.0,42.3764,42.3764,42.3231,42.3498,179162.0
2020-11-16 12:35:00,47.65,47.66,47.63,47.64,36730.0,42.3409,42.3498,42.3231,42.332,36730.0
2020-11-16 12:40:00,47.64,47.67,47.64,47.65,55647.0,42.332,42.3586,42.332,42.3409,55647.0
2020-11-16 12:45:00,47.65,47.65,47.59,47.6,47576.0,42.3409,42.3409,42.2876,42.2964,47576.0
2020-11-16 12:50:00,47.6,47.61,47.57,47.57,58777.0,42.2964,42.3053,42.2698,42.2698,58777.0
2020-11-16 12:55:00,47.57,47.59,47.54,47.59,38957.0,42.2698,42.2876,42.2431,42.2876,38957.0
2020-11-16 13:00:00,47.58,47.59,47.55,47.59,45570.0,42.2787,42.2876,42.252,42.2876,45570.0
2020-11-16 13:05:00,47.59,47.63,47.58,47.62,37761.0,42.2876,42.3231,42.2787,42.3142,37761.0
2020-11-16 13:10:00,47.62,47.64,47.62,47.63,19880.0,42.3142,42.332,42.3142,42.3231,19880.0
2020-11-16 13:15:00,47.63,47.66,47.63,47.66,24279.0,42.3231,42.3498,42.3231,42.3498,24279.0
2020-11-16 13:20:00,47.66,47.66,47.6,47.61,42583.0,42.3498,42.3498,42.2964,42.3053,42583.0
2020-11-16 13:25:00,47.6,47.61,47.57,47.59,145804.0,42.2964,42.3053,42.2698,42.2876,145804.0
2020-11-16 13:30:00,47.59,47.63,47.58,47.63,45497.0,42.2876,42.3231,42.2787,42.3231,45497.0
2020-11-16 13:35:00,47.63,47.65,47.62,47.62,31399.0,42.3231,42.3409,42.3142,42.3142,31399.0
2020-11-16 13:40:00,47.63,47.63,47.58,47.6,78280.0,42.3231,42.3231,42.2787,42.2964,78280.0
2020-11-16 13:45:00,47.6,47.62,47.59,47.61,50118.0,42.2964,42.3142,42.2876,42.3053,50118.0
2020-11-16 13:50:00,47.61,47.62,47.6,47.62,16667.0,42.3053,42.3142,42.2964,42.3142,16667.0
2020-11-16 13:55:00,47.61,47.61,47.57,47.58,55747.0,42.3053,42.3053,42.2698,42.2787,55747.0
2020-11-16 14:00:00,47.58,47.6,47.57,47.58,39245.0,42.2787,42.2964,42.2698,42.2787,39245.0
2020-11-16 14:05:00,47.59,47.61,47.58,47.61,25899.0,42.2876,42.3053,42.2787,42.3053,25899.0
2020-11-16 14:10:00,47.6,47.65,47.59,47.64,108309.0,42.2964,42.3409,42.2876,42.332,108309.0
2020-11-16 14:15:00,47.64,47.71,47.64,47.71,54928.0,42.332,42.3942,42.332,42.3942,54928.0
2020-11-16 14:20:00,47.72,47.72,47.68,47.72,195785.0,42.4031,42.4031,42.3675,42.4031,195785.0
2020-11-16 14:25:00,47.72,47.72,47.69,47.71,104141.0,42.4031,42.4031,42.3764,42.3942,104141.0
2020-11-16 14:30:00,47.72,47.72,47.68,47.7,58712.0,42.4031,42.4031,42.3675,42.3853,58712.0
2020-11-16 14:35:00,47.7,47.7,47.67,47.68,51570.0,42.3853,42.3853,42.3586,42.3675,51570.0
2020-11-16 14:40:00,47.68,47.7,47.66,47.68,240177.0,42.3675,42.3853,42.3498,42.3675,240177.0
2020-11-16 14:45:00,47.69,47.69,47.67,47.67,22631.0,42.3764,42.3764,42.3586,42.3586,22631.0
2020-11-16 14:50:00,47.67,47.7,47.67,47.68,94460.0,42.3586,42.3853,42.3586,42.3675,94460.0
2020-11-16 14:55:00,47.68,47.69,47.66,47.67,54705.0,42.3675,42.3764,42.3498,42.3586,54705.0
2020-11-16 15:00:00,47.67,47.68,47.62,47.63,232791.0,42.3586,42.3675,42.3142,42.3231,232791.0
2020-11-16 15:05:00,47.63,47.64,47.61,47.64,51075.0,42.3231,42.332,42.3053,42.332,51075.0
2020-11-16 15:10:00,47.64,47.64,47.61,47.61,57321.0,42.332,42.332,42.3053,42.3053,57321.0
2020-11-16 15:15:00,47.61,47.65,47.61,47.64,45314.0,42.3053,42.3409,42.3053,42.332,45314.0
2020-11-16 15:20:00,47.64,47.68,47.63,47.66,149702.0,42.332,42.3675,42.3231,42.3498,149702.0
2020-11-16 15:25:00,47.66,47.67,47.61,47.63,109430.0,42.3498,42.3586,42.3053,42.3231,109430.0
2020-11-16 15:30:00,47.64,47.69,47.63,47.68,120604.0,42.332,42.3764,42.3231,42.3675,120604.0
2020-11-16 15:35:00,47.67,47.69,47.66,47.69,174783.0,42.3586,42.3764,42.3498,42.3764,174783.0
2020-11-16 15:40:00,47.69,47.74,47.68,47.73,224484.0,42.3764,42.4208,42.3675,42.412,224484.0
2020-11-16 15:45:00,47.73,47.73,47.69,47.71,122505.0,42.412,42.412,42.3764,42.3942,122505.0
2020-11-16 15:50:00,47.7,47.71,47.65,47.65,216577.0,42.3853,42.3942,42.3409,42.3409,216577.0
2020-11-16 15:55:00,47.65,47.71,47.64,47.7,786690.0,42.3409,42.3942,42.332,42.3853,786690.0
2020-11-17 09:30:00,47.19,47.23,47.14,47.16,238129.0,41.9321,41.9677,41.8877,41.9055,238129.0
2020-11-17 09:35:00,47.16,47.16,47.09,47.13,323243.0,41.9055,41.9055,41.8433,41.8788,323243.0
2020-11-17 09:40:00,47.13,47.18,47.12,47.16,144489.0,41.8788,41.9232,41.8699,41.9055,144489.0
2020-11-17 09:45:00,47.15,47.16,47.12,47.14,171776.0,41.8966,41.9055,41.8699,41.8877,171776.0
2020-11-17 09:50:00,47.15,47.16,47.09,47.13,85198.0,41.8966,41.9055,41.8433,41.8788,85198.0
2020-11-17 09:55:00,47.13,47.17,47.13,47.14,140764.0,41.8788,41.9143,41.8788,41.8877,140764.0
2020-11-17 10:00:00,47.13,47.17,47.13,47.16,112973.0,41.8788,41.9143,41.8788,41.9055,112973.0
2020-11-17 10:05:00,47.15,47.18,47.14,47.16,192025.0,41.8966,41.9232,41.8877,41.9055,192025.0
2020-11-17 10:10:00,47.15,47.21,47.14,47.21,157236.0,41.8966,41.9499,41.8877,41.9499,157236.0
2020-11-17 10:15:00,47.21,47.28,47.21,47.27,144553.0,41.9499,42.0121,41.9499,42.0032,144553.0
2020-11-17 10:20:00,47.28,47.29,47.24,47.25,213839.0,42.0121,42.021,41.9765,41.9854,213839.0
2020-11-17 10:25:00,47.25,47.26,47.18,47.19,205828.0,41.9854,41.9943,41.9232,41.9321,205828.0
2020-11-17 10:30:00,47.19,47.24,47.19,47.21,52815.0,41.9321,41.9765,41.9321,41.9499,52815.0
2020-11-17 10:35:00,47.21,47.24,47.2,47.22,36456.0,41.9499,41.9765,41.941,41.9588,36456.0
2020-11-17 10:40:00,47.23,47.26,47.22,47.26,41070.0,41.9677,41.9943,41.9588,41.9943,41070.0
2020-11-17 10:45:00,47.26,47.31,47.25,47.31,34998.0,41.9943,42.0387,41.9854,42.0387,34998.0
2020-11-17 10:50:00,47.31,47.34,47.31,47.33,122408.0,42.0387,42.0654,42.0387,42.0565,122408.0
2020-11-17 10:55:00,47.32,47.33,47.31,47.32,33361.0,42.0476,42.0565,42.0387,42.0476,33361.0
2020-11-17 11:00:00,47.31,47.32,47.27,47.27,23038.0,42.0387,42.0476,42.0032,42.0032,23038.0
2020-11-17 11:05:00,47.27,47.3,47.25,47.28,59079.0,42.0032,42.0299,41.9854,42.0121,59079.0
2020-11-17 11:10:00,47.27,47.3,47.26,47.28,37069.0,42.0032,42.0299,41.9943,42.0121,37069.0
2020-11-17 11:15:00,47.29,47.31,47.28,47.29,42636.0,42.021,42.0387,42.0121,42.021,42636.0
2020-11-17 11:20:00,47.29,47.29,47.26,47.26,83362.0,42.021,42.021,41.9943,41.9943,83362.0
2020-11-17 11:25:00,47.26,47.26,47.22,47.24,34474.0,41.9943,41.9943,41.9588,41.9765,34474.0
2020-11-17 11:30:00,47.23,47.24,47.2,47.24,59545.0,41.9677,41.9765,41.941,41.9765,59545.0
2020-11-17 11:35:00,47.24,47.27,47.22,47.24,108121.0,41.9765,42.0032,41.9588,41.9765,108121.0
2020-11-17 11:40:00,47.24,47.26,47.23,47.26,24229.0,41.9765,41.9943,41.9677,41.9943,24229.0
2020-11-17 11:45:00,47.25,47.26,47.23,47.25,53506.0,41.9854,41.9943,41.9677,41.9854,53506.0
2020-11-17 11:50:00,47.24,47.26,47.23,47.25,21287.0,41.9765,41.9943,41.9677,41.9854,21287.0
2020-11-17 11:55:00,47.25,47.28,47.25,47.28,20837.0,41.9854,42.0121,41.9854,42.0121,20837.0
2020-11-17 12:00:00,47.28,47.29,47.27,47.29,16804.0,42.0121,42.021,42.0032,42.021,16804.0
2020-11-17 12:05:00,47.28,47.31,47.28,47.3,10789.0,42.0121,42.0387,42.0121,42.0299,10789.0
2020-11-17 12:10:00,47.3,47.35,47.3,47.35,66474.0,42.0299,42.0743,42.0299,42.0743,66474.0
2020-11-17 12:15:00,47.36,47.37,47.34,47.35,27021.0,42.0832,42.0921,42.0654,42.0743,27021.0
2020-11-17 12:20:00,47.35,47.36,47.33,47.34,63623.0,42.0743,42.0832,42.0565,42.0654,63623.0
2020-11-17 12:25:00,47.34,47.36,47.34,47.35,21409.0,42.0654,42.0832,42.0654,42.0743,21409.0
2020-11-17 12:30:00,47.35,47.36,47.34,47.35,18485.0,42.0743,42.0832,42.0654,42.0743,18485.0
2020-11-17 12:35:00,47.35,47.37,47.35,47.36,31128.0,42.0743,42.0921,42.0743,42.0832,31128.0
2020-11-17 12:40:00,47.35,47.36,47.35,47.35,24626.0,42.0743,42.0832,42.0743,42.0743,24626.0
2020-11-17 12:45:00,47.35,47.36,47.35,47.35,35641.0,42.0743,42.0832,42.0743,42.0743,35641.0
2020-11-17 12:50:00,47.35,47.36,47.35,47.35,190186.0,42.0743,42.0832,42.0743,42.0743,190186.0
2020-11-17 12:55:00,47.35,47.36,47.33,47.35,168488.0,42.0743,42.0832,42.0565,42.0743,168488.0
2020-11-17 13:00:00,47.35,47.39,47.35,47.39,68106.0,42.0743,42.1098,42.0743,42.1098,68106.0
2020-11-17 13:05:00,47.39,47.41,47.38,47.41,71122.0,42.1098,42.1276,42.1009,42.1276,71122.0
2020-11-17 13:10:00,47.4,47.41,47.39,47.41,39029.0,42.1187,42.1276,42.1098,42.1276,39029.0
2020-11-17 13:15:00,47.41,47.43,47.4,47.4,34950.0,42.1276,42.1454,42.1187,42.1187,34950.0
2020-11-17 13:20:00,47.4,47.44,47.38,47.43,660467.0,42.1187,42.1543,42.1009,42.1454,660467.0
2020-11-17 13:25:00,47.43,47.44,47.42,47.43,68700.0,42.1454,42.1543,42.1365,42.1454,68700.0
2020-11-17 13:30:00,47.44,47.44,47.42,47.42,30929.0,42.1543,42.1543,42.1365,42.1365,30929.0
2020-11-17 13:35:00,47.42,47.46,47.42,47.46,20420.0,42.1365,42.172,42.1365,42.172,20420.0
2020-11-17 13:40:00,47.46,47.46,47.42,47.43,74411.0,42.172,42.172,42.1365,42.1454,74411.0
2020-11-17 13:45:00,47.43,47.44,47.4,47.41,156307.0,42.1454,42.1543,42.1187,42.1276,156307.0
2020-11-17 13:50:00,47.41,47.42,47.4,47.42,278694.0,42.1276,42.1365,42.1187,42.1365,278694.0
2020-11-17 13:55:00,47.42,47.45,47.4,47.42,58782.0,42.1365,42.1631,42.1187,42.1365,58782.0
2020-11-17 14:00:00,47.42,47.46,47.41,47.45,34453.0,42.1365,42.172,42.1276,42.1631,34453.0
2020-11-17 14:05:00,47.46,47.48,47.44,47.48,49188.0,42.172,42.1898,42.1543,42.1898,49188.0
2020-11-17 14:10:00,47.48,47.52,47.47,47.52,136788.0,42.1898,42.2253,42.1809,42.2253,136788.0
2020-11-17 14:15:00,47.52,47.53,47.5,47.51,57187.0,42.2253,42.2342,42.2076,42.2165,57187.0
2020-11-17 14:20:00,47.51,47.53,47.5,47.51,49366.0,42.2165,42.2342,42.2076,42.2165,49366.0
2020-11-17 14:25:00,47.51,47.51,47.46,47.47,80437.0,42.2165,42.2165,42.172,42.1809,80437.0
2020-11-17 14:30:00,47.47,47.5,47.46,47.48,18522.0,42.1809,42.2076,42.172,42.1898,18522.0
2020-11-17 14:35:00,47.48,47.51,47.48,47.51,32368.0,42.1898,42.2165,42.1898,42.2165,32368.0
2020-11-17 14:40:00,47.51,47.52,47.48,47.52,133909.0,42.2165,42.2253,42.1898,42.2253,133909.0
2020-11-17 14:45:00,47.51,47.52,47.48,47.5,84782.0,42.2165,42.2253,42.1898,42.2076,84782.0
2020-11-17 14:50:00,47.51,47.52,47.49,47.5,88118.0,42.2165,42.2253,42.1987,42.2076,88118.0
2020-11-17 14:55:00,47.5,47.5,47.46,47.48,47133.0,42.2076,42.2076,42.172,42.1898,47133.0
2020-11-17 15:00:00,47.47,47.47,47.42,47.45,64323.0,42.1809,42.1809,42.1365,42.1631,64323.0
2020-11-17 15:05:00,47.45,47.47,47.42,47.42,53944.0,42.1631,42.1809,42.1365,42.1365,53944.0
2020-11-17 15:10:00,47.42,47.43,47.39,47.42,66189.0,42.1365,42.1454,42.1098,42.1365,66189.0
2020-11-17 15:15:00,47.43,47.43,47.39,47.4,104605.0,42.1454,42.1454,42.1098,42.1187,104605.0
2020-11-17 15:20:00,47.4,47.42,47.34,47.38,153662.0,42.1187,42.1365,42.0654,42.1009,153662.0
2020-11-17 15:25:00,47.38,47.42,47.37,47.41,103374.0,42.1009,42.1365,42.0921,42.1276,103374.0
2020-11-17 15:30:00,47.41,47.43,47.4,47.41,98038.0,42.1276,42.1454,42.1187,42.1276,98038.0
2020-11-17 15:35:00,47.41,47.45,47.4,47.44,31858.0,42.1276,42.1631,42.1187,42.1543,31858.0
2020-11-17 15:40:00,47.43,47.43,47.39,47.42,45417.0,42.1454,42.1454,42.1098,42.1365,45417.0
2020-11-17 15:45:00,47.42,47.43,47.39,47.4,137682.0,42.1365,42.1454,42.1098,42.1187,137682.0
2020-11-17 15:50:00,47.4,47.42,47.37,47.39,298193.0,42.1187,42.1365,42.0921,42.1098,298193.0
2020-11-17 15:55:00,47.38,47.41,47.33,47.4,815876.0,42.1009,42.1276,42.0565,42.1187,815876.0
2020-11-18 09:30:00,47.43,47.44,47.3,47.31,451395.0,42.1454,42.1543,42.0299,42.0387,451395.0
2020-11-18 09:35:00,47.31,47.34,47.27,47.3,468529.0,42.0387,42.0654,42.0032,42.0299,468529.0
2020-11-18 09:40:00,47.3,47.31,47.27,47.28,277630.0,42.0299,42.0387,42.0032,42.0121,277630.0
2020-11-18 09:45:00,47.28,47.29,47.25,47.25,88475.0,42.0121,42.021,41.9854,41.9854,88475.0
2020-11-18 09:50:00,47.25,47.25,47.19,47.21,222280.0,41.9854,41.9854,41.9321,41.9499,222280.0
2020-11-18 09:55:00,47.21,47.23,47.18,47.22,106685.0,41.9499,41.9677,41.9232,41.9588,106685.0
2020-11-18 10:00:00,47.23,47.27,47.22,47.27,88300.0,41.9677,42.0032,41.9588,42.0032,88300.0
2020-11-18 10:05:00,47.27,47.28,47.25,47.26,64522.0,42.0032,42.0121,41.9854,41.9943,64522.0
2020-11-18 10:10:00,47.27,47.29,47.25,47.28,34688.0,42.0032,42.021,41.9854,42.0121,34688.0
2020-11-18 10:15:00,47.28,47.28,47.2,47.22,29779.0,42.0121,42.0121,41.941,41.9588,29779.0
2020-11-18 10:20:00,47.22,47.25,47.21,47.24,82087.0,41.9588,41.9854,41.9499,41.9765,82087.0
2020-11-18 10:25:00,47.23,47.26,47.22,47.26,42639.0,41.9677,41.9943,41.9588,41.9943,42639.0
2020-11-18 10:30:00,47.26,47.26,47.18,47.2,52096.0,41.9943,41.9943,41.9232,41.941,52096.0
2020-11-18 10:35:00,47.19,47.2,47.17,47.19,47878.0,41.9321,41.941,41.9143,41.9321,47878.0
2020-11-18 10:40:00,47.19,47.22,47.19,47.21,21471.0,41.9321,41.9588,41.9321,41.9499,21471.0
2020-11-18 10:45:00,47.21,47.24,47.21,47.24,19052.0,41.9499,41.9765,41.9499,41.9765,19052.0
2020-11-18 10:50:00,47.24,47.26,47.24,47.25,73604.0,41.9765,41.9943,41.9765,41.9854,73604.0
2020-11-18 10:55:00,47.25,47.26,47.24,47.25,17664.0,41.9854,41.9943,41.9765,41.9854,17664.0
2020-11-18 11:00:00,47.26,47.27,47.24,47.25,38770.0,41.9943,42.0032,41.9765,41.9854,38770.0
2020-11-18 11:05:00,47.25,47.25,47.21,47.22,25720.0,41.9854,41.9854,41.9499,41.9588,25720.0
2020-11-18 11:10:00,47.22,47.23,47.2,47.22,46139.0,41.9588,41.9677,41.941,41.9588,46139.0
2020-11-18 11:15:00,47.22,47.24,47.21,47.23,36773.0,41.9588,41.9765,41.9499,41.9677,36773.0
2020-11-18 11:20:00,47.23,47.23,47.21,47.23,78493.0,41.9677,41.9677,41.9499,41.9677,78493.0
2020-11-18 11:25:00,47.24,47.25,47.2,47.2,183119.0,41.9765,41.9854,41.941,41.941,183119.0
2020-11-18 11:30:00,47.2,47.22,47.18,47.21,27780.0,41.941,41.9588,41.9232,41.9499,27780.0
2020-11-18 11:35:00,47.21,47.24,47.21,47.23,30048.0,41.9499,41.9765,41.9499,41.9677,30048.0
2020-11-18 11:40:00,47.23,47.24,47.22,47.24,20966.0,41.9677,41.9765,41.9588,41.9765,20966.0
2020-11-18 11:45:00,47.25,47.27,47.25,47.25,61961.0,41.9854,42.0032,41.9854,41.9854,61961.0
2020-11-18 11:50:00,47.26,47.27,47.25,47.26,53016.0,41.9943,42.0032,41.9854,41.9943,53016.0
2020-11-18 11:55:00,47.26,47.29,47.26,47.29,29037.0,41.9943,42.021,41.9943,42.021,29037.0
2020-11-18 12:00:00,47.29,47.31,47.28,47.3,39053.0,42.021,42.0387,42.0121,42.0299,39053.0
2020-11-18 12:05:00,47.3,47.32,47.3,47.31,7704.0,42.0299,42.0476,42.0299,42.0387,7704.0
2020-11-18 12:10:00,47.31,47.32,47.3,47.32,40967.0,42.0387,42.0476,42.0299,42.0476,40967.0
2020-11-18 12:15:00,47.32,47.33,47.3,47.31,57325.0,42.0476,42.0565,42.0299,42.0387,57325.0
2020-11-18 12:20:00,47.31,47.33,47.31,47.32,18848.0,42.0387,42.0565,42.0387,42.0476,18848.0
2020-11-18 12:25:00,47.32,47.32,47.3,47.3,11549.0,42.0476,42.0476,42.0299,42.0299,11549.0
2020-11-18 12:30:00,47.3,47.32,47.3,47.31,15424.0,42.0299,42.0476,42.0299,42.0387,15424.0
2020-11-18 12:35:00,47.32,47.36,47.32,47.35,136901.0,42.0476,42.0832,42.0476,42.0743,136901.0
2020-11-18 12:40:00,47.35,47.36,47.34,47.36,69163.0,42.0743,42.0832,42.0654,42.0832,69163.0
2020-11-18 12:45:00,47.35,47.36,47.33,47.34,24200.0,42.0743,42.0832,42.0565,42.0654,24200.0
2020-11-18 12:50:00,47.33,47.34,47.31,47.32,10571.0,42.0565,42.0654,42.0387,42.0476,10571.0
2020-11-18 12:55:00,47.32,47.32,47.3,47.32,14684.0,42.0476,42.0476,42.0299,42.0476,14684.0
2020-11-18 13:00:00,47.32,47.32,47.3,47.32,18551.0,42.0476,42.0476,42.0299,42.0476,18551.0
2020-11-18 13:05:00,47.32,47.34,47.31,47.34,10367.0,42.0476,42.0654,42.0387,42.0654,10367.0
2020-11-18 13:10:00,47.34,47.34,47.32,47.34,15271.0,42.0654,42.0654,42.0476,42.0654,15271.0
2020-11-18 13:15:00,47.34,47.35,47.33,47.34,8420.0,42.0654,42.0743,42.0565,42.0654,8420.0
2020-11-18 13:20:00,47.34,47.35,47.32,47.34,9503.0,42.0654,42.0743,42.0476,42.0654,9503.0
2020-11-18 13:25:00,47.34,47.34,47.27,47.28,22697.0,42.0654,42.0654,42.0032,42.0121,22697.0
2020-11-18 13:30:00,47.28,47.3,47.27,47.3,16479.0,42.0121,42.0299,42.0032,42.0299,16479.0
2020-11-18 13:35:00,47.3,47.33,47.3,47.32,12297.0,42.0299,42.0565,42.0299,42.0476,12297.0
2020-11-18 13:40:00,47.32,47.32,47.29,47.3,17199.0,42.0476,42.0476,42.021,42.0299,17199.0
2020-11-18 13:45:00,47.3,47.3,47.27,47.28,21014.0,42.0299,42.0299,42.0032,42.0121,21014.0
2020-11-18 13:50:00,47.29,47.31,47.26,47.3,53808.0,42.021,42.0387,41.9943,42.0299,53808.0
2020-11-18 13:55:00,47.3,47.31,47.28,47.3,33157.0,42.0299,42.0387,42.0121,42.0299,33157.0
2020-11-18 14:00:00,47.3,47.34,47.3,47.33,33989.0,42.0299,42.0654,42.0299,42.0565,33989.0
2020-11-18 14:05:00,47.33,47.34,47.31,47.33,38467.0,42.0565,42.0654,42.0387,42.0565,38467.0
2020-11-18 14:10:00,47.32,47.33,47.3,47.32,52149.0,42.0476,42.0565,42.0299,42.0476,52149.0
2020-11-18 14:15:00,47.32,47.32,47.28,47.3,29385.0,42.0476,42.0476,42.0121,42.0299,29385.0
2020-11-18 14:20:00,47.29,47.31,47.25,47.25,110353.0,42.021,42.0387,41.9854,41.9854,110353.0
2020-11-18 14:25:00,47.26,47.3,47.24,47.3,102085.0,41.9943,42.0299,41.9765,42.0299,102085.0
2020-11-18 14:30:00,47.3,47.31,47.28,47.29,64648.0,42.0299,42.0387,42.0121,42.021,64648.0
2020-11-18 14:35:00,47.29,47.3,47.27,47.28,55466.0,42.021,42.0299,42.0032,42.0121,55466.0
2020-11-18 14:40:00,47.28,47.32,47.28,47.3,81553.0,42.0121,42.0476,42.0121,42.0299,81553.0
2020-11-18 14:45:00,47.3,47.32,47.3,47.31,15852.0,42.0299,42.0476,42.0299,42.0387,15852.0
2020-11-18 14:50:00,47.3,47.33,47.3,47.33,65581.0,42.0299,42.0565,42.0299,42.0565,65581.0
2020-11-18 14:55:00,47.33,47.33,47.3,47.3,48346.0,42.0565,42.0565,42.0299,42.0299,48346.0
2020-11-18 15:00:00,47.3,47.31,47.25,47.27,129605.0,42.0299,42.0387,41.9854,42.0032,129605.0
2020-11-18 15:05:00,47.27,47.3,47.26,47.3,82763.0,42.0032,42.0299,41.9943,42.0299,82763.0
2020-11-18 15:10:00,47.3,47.31,47.27,47.29,130459.0,42.0299,42.0387,42.0032,42.021,130459.0
2020-11-18 15:15:00,47.29,47.32,47.27,47.3,150979.0,42.021,42.0476,42.0032,42.0299,150979.0
2020-11-18 15:20:00,47.3,47.33,47.28,47.32,71897.0,42.0299,42.0565,42.0121,42.0476,71897.0
2020-11-18 15:25:00,47.32,47.32,47.28,47.29,51809.0,42.0476,42.0476,42.0121,42.021,51809.0
2020-11-18 15:30:00,47.29,47.3,47.26,47.27,106922.0,42.021,42.0299,41.9943,42.0032,106922.0
2020-11-18 15:35:00,47.27,47.27,47.21,47.22,52254.0,42.0032,42.0032,41.9499,41.9588,52254.0
2020-11-18 15:40:00,47.22,47.22,47.19,47.21,53474.0,41.9588,41.9588,41.9321,41.9499,53474.0
2020-11-18 15:45:00,47.21,47.23,47.17,47.19,537032.0,41.9499,41.9677,41.9143,41.9321,537032.0
2020-11-18 15:50:00,47.19,47.2,47.15,47.18,294205.0,41.9321,41.941,41.8966,41.9232,294205.0
2020-11-18 15:55:00,47.18,47.2,47.15,47.16,554795.0,41.9232,41.941,41.8966,41.9055,554795.0
2020-11-19 09:30:00,46.97,46.99,46.9,46.97,184351.0,41.7366,41.7544,41.6744,41.7366,184351.0
2020-11-19 09:35:00,46.97,47.0,46.96,46.98,78907.0,41.7366,41.7633,41.7277,41.7455,78907.0
2020-11-19 09:40:00,46.98,47.03,46.96,47.03,56170.0,41.7455,41.7899,41.7277,41.7899,56170.0
2020-11-19 09:45:00,47.04,47.08,47.03,47.05,124710.0,41.7988,41.8344,41.7899,41.8077,124710.0
2020-11-19 09:50:00,47.05,47.06,47.01,47.04,149568.0,41.8077,41.8166,41.7722,41.7988,149568.0
2020-11-19 09:55:00,47.04,47.12,47.04,47.11,313968.0,41.7988,41.8699,41.7988,41.861,313968.0
2020-11-19 10:00:00,47.11,47.15,47.11,47.14,132782.0,41.861,41.8966,41.861,41.8877,132782.0
2020-11-19 10:05:00,47.15,47.15,47.07,47.11,93978.0,41.8966,41.8966,41.8255,41.861,93978.0
2020-11-19 10:10:00,47.11,47.11,47.08,47.1,133856.0,41.861,41.861,41.8344,41.8521,133856.0
2020-11-19 10:15:00,47.1,47.12,47.07,47.09,131133.0,41.8521,41.8699,41.8255,41.8433,131133.0
2020-11-19 10:20:00,47.09,47.12,47.09,47.11,176241.0,41.8433,41.8699,41.8433,41.861,176241.0
2020-11-19 10:25:00,47.11,47.15,47.08,47.15,228950.0,41.861,41.8966,41.8344,41.8966,228950.0
2020-11-19 10:30:00,47.15,47.17,47.05,47.09,659480.0,41.8966,41.9143,41.8077,41.8433,659480.0
2020-11-19 10:35:00,47.09,47.13,47.07,47.11,142136.0,41.8433,41.8788,41.8255,41.861,142136.0
2020-11-19 10:40:00,47.11,47.14,47.09,47.1,128264.0,41.861,41.8877,41.8433,41.8521,128264.0
2020-11-19 10:45:00,47.11,47.12,47.07,47.09,125539.0,41.861,41.8699,41.8255,41.8433,125539.0
2020-11-19 10:50:00,47.09,47.11,47.07,47.08,46162.0,41.8433,41.861,41.8255,41.8344,46162.0
2020-11-19 10:55:00,47.07,47.09,47.05,47.08,25915.0,41.8255,41.8433,41.8077,41.8344,25915.0
2020-11-19 11:00:00,47.07,47.1,47.05,47.08,50323.0,41.8255,41.8521,41.8077,41.8344,50323.0
2020-11-19 11:05:00,47.09,47.09,47.05,47.06,54839.0,41.8433,41.8433,41.8077,41.8166,54839.0
2020-11-19 11:10:00,47.06,47.07,47.05,47.06,17050.0,41.8166,41.8255,41.8077,41.8166,17050.0
2020-11-19 11:15:00,47.07,47.1,47.06,47.09,14306.0,41.8255,41.8521,41.8166,41.8433,14306.0
2020-11-19 11:20:00,47.09,47.11,47.09,47.09,59443.0,41.8433,41.861,41.8433,41.8433,59443.0
2020-11-19 11:25:00,47.09,47.15,47.09,47.13,40384.0,41.8433,41.8966,41.8433,41.8788,40384.0
2020-11-19 11:30:00,47.14,47.14,47.09,47.13,55315.0,41.8877,41.8877,41.8433,41.8788,55315.0
2020-11-19 11:35:00,47.12,47.12,47.08,47.09,67559.0,41.8699,41.8699,41.8344,41.8433,67559.0
2020-11-19 11:40:00,47.09,47.09,47.04,47.05,133904.0,41.8433,41.8433,41.7988,41.8077,133904.0
2020-11-19 11:45:00,47.05,47.08,47.04,47.07,141032.0,41.8077,41.8344,41.7988,41.8255,141032.0
2020-11-19 11:50:00,47.06,47.07,47.05,47.07,53408.0,41.8166,41.8255,41.8077,41.8255,53408.0
2020-11-19 11:55:00,47.07,47.11,47.07,47.09,72824.0,41.8255,41.861,41.8255,41.8433,72824.0
2020-11-19 12:00:00,47.09,47.13,47.09,47.11,57339.0,41.8433,41.8788,41.8433,41.861,57339.0
2020-11-19 12:05:00,47.11,47.13,47.11,47.13,58192.0,41.861,41.8788,41.861,41.8788,58192.0
2020-11-19 12:10:00,47.13,47.14,47.12,47.14,108189.0,41.8788,41.8877,41.8699,41.8877,108189.0
2020-11-19 12:15:00,47.14,47.15,47.1,47.14,84169.0,41.8877,41.8966,41.8521,41.8877,84169.0
2020-11-19 12:20:00,47.13,47.14,47.11,47.13,46866.0,41.8788,41.8877,41.861,41.8788,46866.0
2020-11-19 12:25:00,47.13,47.15,47.13,47.15,53247.0,41.8788,41.8966,41.8788,41.8966,53247.0
2020-11-19 12:30:00,47.15,47.16,47.12,47.13,42307.0,41.8966,41.9055,41.8699,41.8788,42307.0
2020-11-19 12:35:00,47.14,47.15,47.12,47.15,36465.0,41.8877,41.8966,41.8699,41.8966,36465.0
2020-11-19 12:40:00,47.15,47.16,47.13,47.14,50059.0,41.8966,41.9055,41.8788,41.8877,50059.0
2020-11-19 12:45:00,47.14,47.15,47.09,47.09,54999.0,41.8877,41.8966,41.8433,41.8433,54999.0
2020-11-19 12:50:00,47.09,47.12,47.08,47.12,39331.0,41.8433,41.8699,41.8344,41.8699,39331.0
2020-11-19 12:55:00,47.12,47.13,47.11,47.13,64679.0,41.8699,41.8788,41.861,41.8788,64679.0
2020-11-19 13:00:00,47.13,47.18,47.12,47.16,132932.0,41.8788,41.9232,41.8699,41.9055,132932.0
2020-11-19 13:05:00,47.16,47.18,47.15,47.16,54873.0,41.9055,41.9232,41.8966,41.9055,54873.0
2020-11-19 13:10:00,47.16,47.16,47.13,47.15,58323.0,41.9055,41.9055,41.8788,41.8966,58323.0
2020-11-19 13:15:00,47.15,47.17,47.14,47.16,78310.0,41.8966,41.9143,41.8877,41.9055,78310.0
2020-11-19 13:20:00,47.16,47.17,47.14,47.16,42276.0,41.9055,41.9143,41.8877,41.9055,42276.0
2020-11-19 13:25:00,47.16,47.19,47.15,47.16,52245.0,41.9055,41.9321,41.8966,41.9055,52245.0
2020-11-19 13:30:00,47.16,47.17,47.14,47.15,67071.0,41.9055,41.9143,41.8877,41.8966,67071.0
2020-11-19 13:35:00,47.14,47.17,47.14,47.16,46802.0,41.8877,41.9143,41.8877,41.9055,46802.0
2020-11-19 13:40:00,47.16,47.17,47.15,47.15,26099.0,41.9055,41.9143,41.8966,41.8966,26099.0
2020-11-19 13:45:00,47.15,47.17,47.13,47.16,46997.0,41.8966,41.9143,41.8788,41.9055,46997.0
2020-11-19 13:50:00,47.16,47.17,47.13,47.16,121588.0,41.9055,41.9143,41.8788,41.9055,121588.0
2020-11-19 13:55:00,47.16,47.17,47.12,47.13,201027.0,41.9055,41.9143,41.8699,41.8788,201027.0
2020-11-19 14:00:00,47.13,47.15,47.11,47.15,83165.0,41.8788,41.8966,41.861,41.8966,83165.0
2020-11-19 14:05:00,47.14,47.14,47.1,47.11,81906.0,41.8877,41.8877,41.8521,41.861,81906.0
2020-11-19 14:10:00,47.11,47.14,47.1,47.12,56439.0,41.861,41.8877,41.8521,41.8699,56439.0
2020-11-19 14:15:00,47.12,47.13,47.07,47.09,55423.0,41.8699,41.8788,41.8255,41.8433,55423.0
2020-11-19 14:20:00,47.09,47.1,47.07,47.09,42088.0,41.8433,41.8521,41.8255,41.8433,42088.0
2020-11-19 14:25:00,47.09,47.11,47.08,47.11,63777.0,41.8433,41.861,41.8344,41.861,63777.0
2020-11-19 14:30:00,47.11,47.14,47.09,47.14,64979.0,41.861,41.8877,41.8433,41.8877,64979.0
2020-11-19 14:35:00,47.14,47.17,47.13,47.16,41988.0,41.8877,41.9143,41.8788,41.9055,41988.0
2020-11-19 14:40:00,47.16,47.18,47.15,47.16,65564.0,41.9055,41.9232,41.8966,41.9055,65564.0
2020-11-19 14:45:00,47.16,47.19,47.15,47.16,48344.0,41.9055,41.9321,41.8966,41.9055,48344.0
2020-11-19 14:50:00,47.15,47.15,47.1,47.11,61596.0,41.8966,41.8966,41.8521,41.861,61596.0
2020-11-19 14:55:00,47.11,47.13,47.1,47.12,143573.0,41.861,41.8788,41.8521,41.8699,143573.0
2020-11-19 15:00:00,47.12,47.13,47.07,47.08,213638.0,41.8699,41.8788,41.8255,41.8344,213638.0
2020-11-19 15:05:00,47.08,47.09,47.05,47.08,89891.0,41.8344,41.8433,41.8077,41.8344,89891.0
2020-11-19 15:10:00,47.09,47.13,47.08,47.13,125930.0,41.8433,41.8788,41.8344,41.8788,125930.0
2020-11-19 15:15:00,47.13,47.14,47.1,47.13,106925.0,41.8788,41.8877,41.8521,41.8788,106925.0
2020-11-19 15:20:00,47.13,47.14,47.12,47.14,59083.0,41.8788,41.8877,41.8699,41.8877,59083.0
2020-11-19 15:25:00,47.14,47.14,47.09,47.12,212015.0,41.8877,41.8877,41.8433,41.8699,212015.0
2020-11-19 15:30:00,47.12,47.15,47.11,47.15,86686.0,41.8699,41.8966,41.861,41.8966,86686.0
2020-11-19 15:35:00,47.15,47.17,47.14,47.16,217667.0,41.8966,41.9143,41.8877,41.9055,217667.0
2020-11-19 15:40:00,47.16,47.17,47.14,47.14,124095.0,41.9055,41.9143,41.8877,41.8877,124095.0
2020-11-19 15:45:00,47.14,47.15,47.09,47.1,230418.0,41.8877,41.8966,41.8433,41.8521,230418.0
2020-11-19 15:50:00,47.1,47.16,47.09,47.16,392496.0,41.8521,41.9055,41.8433,41.9055,392496.0
2020-11-19 15:55:00,47.15,47.15,47.1,47.14,1051467.0,41.8966,41.8966,41.8521,41.8877,1051467.0
2020-11-20 09:30:00,47.19,47.25,47.15,47.24,243373.0,41.9321,41.9854,41.8966,41.9765,243373.0
2020-11-20 09:35:00,47.24,47.27,47.21,47.26,114186.0,41.9765,42.0032,41.9499,41.9943,114186.0
2020-11-20 09:40:00,47.26,47.29,47.25,47.27,116873.0,41.9943,42.021,41.9854,42.0032,116873.0
2020-11-20 09:45:00,47.26,47.27,47.22,47.25,139275.0,41.9943,42.0032,41.9588,41.9854,139275.0
2020-11-20 09:50:00,47.25,47.27,47.24,47.25,202903.0,41.9854,42.0032,41.9765,41.9854,202903.0
2020-11-20 09:55:00,47.26,47.26,47.22,47.24,99605.0,41.9943,41.9943,41.9588,41.9765,99605.0
2020-11-20 10:00:00,47.25,47.29,47.24,47.29,72126.0,41.9854,42.021,41.9765,42.021,72126.0
2020-11-20 10:05:00,47.29,47.31,47.28,47.29,120916.0,42.021,42.0387,42.0121,42.021,120916.0
2020-11-20 10:10:00,47.29,47.29,47.25,47.26,55527.0,42.021,42.021,41.9854,41.9943,55527.0
2020-11-20 10:15:00,47.25,47.26,47.22,47.26,35356.0,41.9854,41.9943,41.9588,41.9943,35356.0
2020-11-20 10:20:00,47.26,47.29,47.25,47.29,31422.0,41.9943,42.021,41.9854,42.021,31422.0
2020-11-20 10:25:00,47.28,47.3,47.27,47.3,53595.0,42.0121,42.0299,42.0032,42.0299,53595.0
2020-11-20 10:30:00,47.3,47.32,47.29,47.31,58061.0,42.0299,42.0476,42.021,42.0387,58061.0
2020-11-20 10:35:00,47.32,47.35,47.31,47.34,64742.0,42.0476,42.0743,42.0387,42.0654,64742.0
2020-11-20 10:40:00,47.35,47.35,47.3,47.31,115377.0,42.0743,42.0743,42.0299,42.0387,115377.0
2020-11-20 10:45:00,47.3,47.3,47.28,47.28,28087.0,42.0299,42.0299,42.0121,42.0121,28087.0
2020-11-20 10:50:00,47.29,47.31,47.28,47.29,94094.0,42.021,42.0387,42.0121,42.021,94094.0
2020-11-20 10:55:00,47.29,47.31,47.27,47.28,75998.0,42.021,42.0387,42.0032,42.0121,75998.0
2020-11-20 11:00:00,47.29,47.32,47.29,47.31,41062.0,42.021,42.0476,42.021,42.0387,41062.0
2020-11-20 11:05:00,47.31,47.34,47.31,47.32,48253.0,42.0387,42.0654,42.0387,42.0476,48253.0
2020-11-20 11:10:00,47.32,47.34,47.32,47.32,37854.0,42.0476,42.0654,42.0476,42.0476,37854.0
2020-11-20 11:15:00,47.32,47.35,47.32,47.33,70670.0,42.0476,42.0743,42.0476,42.0565,70670.0
2020-11-20 11:20:00,47.32,47.34,47.31,47.33,60403.0,42.0476,42.0654,42.0387,42.0565,60403.0
2020-11-20 11:25:00,47.33,47.34,47.31,47.32,44031.0,42.0565,42.0654,42.0387,42.0476,44031.0
2020-11-20 11:30:00,47.32,47.33,47.3,47.33,68001.0,42.0476,42.0565,42.0299,42.0565,68001.0
2020-11-20 11:35:00,47.33,47.34,47.32,47.33,18854.0,42.0565,42.0654,42.0476,42.0565,18854.0
2020-11-20 11:40:00,47.34,47.36,47.33,47.36,59506.0,42.0654,42.0832,42.0565,42.0832,59506.0
2020-11-20 11:45:00,47.35,47.36,47.32,47.32,35294.0,42.0743,42.0832,42.0476,42.0476,35294.0
2020-11-20 11:50:00,47.32,47.33,47.31,47.32,40914.0,42.0476,42.0565,42.0387,42.0476,40914.0
2020-11-20 11:55:00,47.33,47.35,47.31,47.32,133299.0,42.0565,42.0743,42.0387,42.0476,133299.0
2020-11-20 12:00:00,47.32,47.33,47.31,47.33,20412.0,42.0476,42.0565,42.0387,42.0565,20412.0
2020-11-20 12:05:00,47.32,47.34,47.32,47.33,22713.0,42.0476,42.0654,42.0476,42.0565,22713.0
2020-11-20 12:10:00,47.33,47.35,47.33,47.34,17804.0,42.0565,42.0743,42.0565,42.0654,17804.0
2020-11-20 12:15:00,47.34,47.34,47.32,47.34,84854.0,42.0654,42.0654,42.0476,42.0654,84854.0
2020-11-20 12:20:00,47.34,47.36,47.33,47.36,36413.0,42.0654,42.0832,42.0565,42.0832,36413.0
2020-11-20 12:25:00,47.36,47.38,47.35,47.36,68974.0,42.0832,42.1009,42.0743,42.0832,68974.0
2020-11-20 12:30:00,47.37,47.38,47.36,47.38,22687.0,42.0921,42.1009,42.0832,42.1009,22687.0
2020-11-20 12:35:00,47.38,47.39,47.37,47.37,18261.0,42.1009,42.1098,42.0921,42.0921,18261.0
2020-11-20 12:40:00,47.38,47.39,47.36,47.39,26312.0,42.1009,42.1098,42.0832,42.1098,26312.0
2020-11-20 12:45:00,47.38,47.38,47.36,47.37,49028.0,42.1009,42.1009,42.0832,42.0921,49028.0
2020-11-20 12:50:00,47.38,47.39,47.37,47.38,37563.0,42.1009,42.1098,42.0921,42.1009,37563.0
2020-11-20 12:55:00,47.38,47.4,47.37,47.39,81219.0,42.1009,42.1187,42.0921,42.1098,81219.0
2020-11-20 13:00:00,47.39,47.4,47.38,47.39,148660.0,42.1098,42.1187,42.1009,42.1098,148660.0
2020-11-20 13:05:00,47.39,47.39,47.37,47.39,34323.0,42.1098,42.1098,42.0921,42.1098,34323.0
2020-11-20 13:10:00,47.39,47.4,47.37,47.4,20744.0,42.1098,42.1187,42.0921,42.1187,20744.0
2020-11-20 13:15:00,47.4,47.41,47.39,47.4,13550.0,42.1187,42.1276,42.1098,42.1187,13550.0
2020-11-20 13:20:00,47.41,47.41,47.4,47.41,30714.0,42.1276,42.1276,42.1187,42.1276,30714.0
2020-11-20 13:25:00,47.41,47.42,47.4,47.41,30494.0,42.1276,42.1365,42.1187,42.1276,30494.0
2020-11-20 13:30:00,47.41,47.42,47.41,47.41,11429.0,42.1276,42.1365,42.1276,42.1276,11429.0
2020-11-20 13:35:00,47.41,47.42,47.41,47.42,22837.0,42.1276,42.1365,42.1276,42.1365,22837.0
2020-11-20 13:40:00,47.41,47.43,47.41,47.43,24387.0,42.1276,42.1454,42.1276,42.1454,24387.0
2020-11-20 13:45:00,47.42,47.43,47.41,47.42,27652.0,42.1365,42.1454,42.1276,42.1365,27652.0
2020-11-20 13:50:00,47.42,47.43,47.41,47.41,84674.0,42.1365,42.1454,42.1276,42.1276,84674.0
2020-11-20 13:55:00,47.41,47.42,47.4,47.41,82579.0,42.1276,42.1365,42.1187,42.1276,82579.0
2020-11-20 14:00:00,47.42,47.43,47.42,47.43,16318.0,42.1365,42.1454,42.1365,42.1454,16318.0
2020-11-20 14:05:00,47.42,47.44,47.42,47.44,40168.0,42.1365,42.1543,42.1365,42.1543,40168.0
2020-11-20 14:10:00,47.44,47.47,47.43,47.45,268788.0,42.1543,42.1809,42.1454,42.1631,268788.0
2020-11-20 14:15:00,47.45,47.45,47.44,47.45,14002.0,42.1631,42.1631,42.1543,42.1631,14002.0
2020-11-20 14:20:00,47.45,47.47,47.43,47.47,121989.0,42.1631,42.1809,42.1454,42.1809,121989.0
2020-11-20 14:25:00,47.47,47.51,47.46,47.48,205766.0,42.1809,42.2165,42.172,42.1898,205766.0
2020-11-20 14:30:00,47.48,47.53,47.48,47.52,247564.0,42.1898,42.2342,42.1898,42.2253,247564.0
2020-11-20 14:35:00,47.52,47.54,47.51,47.52,67945.0,42.2253,42.2431,42.2165,42.2253,67945.0
2020-11-20 14:40:00,47.52,47.52,47.49,47.52,73146.0,42.2253,42.2253,42.1987,42.2253,73146.0
2020-11-20 14:45:00,47.52,47.52,47.5,47.52,52478.0,42.2253,42.2253,42.2076,42.2253,52478.0
2020-11-20 14:50:00,47.52,47.52,47.5,47.52,44579.0,42.2253,42.2253,42.2076,42.2253,44579.0
2020-11-20 14:55:00,47.52,47.52,47.5,47.52,79076.0,42.2253,42.2253,42.2076,42.2253,79076.0
2020-11-20 15:00:00,47.52,47.52,47.49,47.5,67198.0,42.2253,42.2253,42.1987,42.2076,67198.0
2020-11-20 15:05:00,47.5,47.5,47.48,47.48,208956.0,42.2076,42.2076,42.1898,42.1898,208956.0
2020-11-20 15:10:00,47.48,47.49,47.45,47.47,116234.0,42.1898,42.1987,42.1631,42.1809,116234.0
2020-11-20 15:15:00,47.47,47.47,47.44,47.47,199449.0,42.1809,42.1809,42.1543,42.1809,199449.0
2020-11-20 15:20:00,47.47,47.47,47.43,47.43,61487.0,42.1809,42.1809,42.1454,42.1454,61487.0
2020-11-20 15:25:00,47.43,47.47,47.42,47.45,138868.0,42.1454,42.1809,42.1365,42.1631,138868.0
2020-11-20 15:30:00,47.45,47.46,47.43,47.46,85252.0,42.1631,42.172,42.1454,42.172,85252.0
2020-11-20 15:35:00,47.46,47.51,47.45,47.5,400440.0,42.172,42.2165,42.1631,42.2076,400440.0
2020-11-20 15:40:00,47.5,47.5,47.45,47.45,114180.0,42.2076,42.2076,42.1631,42.1631,114180.0
2020-11-20 15:45:00,47.46,47.5,47.45,47.48,191706.0,42.172,42.2076,42.1631,42.1898,191706.0
2020-11-20 15:50:00,47.47,47.48,47.44,47.46,139842.0,42.1809,42.1898,42.1543,42.172,139842.0
2020-11-20 15:55:00,47.45,47.46,47.37,47.43,877941.0,42.1631,42.172,42.0921,42.1454,877941.0
2020-11-23 09:30:00,47.67,47.68,47.58,47.59,321435.0,42.3586,42.3675,42.2787,42.2876,321435.0
2020-11-23 09:35:00,47.58,47.6,47.56,47.56,268649.0,42.2787,42.2964,42.2609,42.2609,268649.0
2020-11-23 09:40:00,47.57,47.58,47.54,47.57,145252.0,42.2698,42.2787,42.2431,42.2698,145252.0
2020-11-23 09:45:00,47.58,47.62,47.5,47.52,188916.0,42.2787,42.3142,42.2076,42.2253,188916.0
2020-11-23 09:50:00,47.51,47.52,47.45,47.48,517927.0,42.2165,42.2253,42.1631,42.1898,517927.0
2020-11-23 09:55:00,47.48,47.49,47.43,47.44,178461.0,42.1898,42.1987,42.1454,42.1543,178461.0
2020-11-23 10:00:00,47.44,47.44,47.39,47.41,101831.0,42.1543,42.1543,42.1098,42.1276,101831.0
2020-11-23 10:05:00,47.41,47.43,47.34,47.43,243337.0,42.1276,42.1454,42.0654,42.1454,243337.0
2020-11-23 10:10:00,47.42,47.43,47.36,47.4,113854.0,42.1365,42.1454,42.0832,42.1187,113854.0
2020-11-23 10:15:00,47.39,47.44,47.37,47.43,137889.0,42.1098,42.1543,42.0921,42.1454,137889.0
2020-11-23 10:20:00,47.43,47.43,47.36,47.36,64932.0,42.1454,42.1454,42.0832,42.0832,64932.0
2020-11-23 10:25:00,47.36,47.37,47.3,47.34,188057.0,42.0832,42.0921,42.0299,42.0654,188057.0
2020-11-23 10:30:00,47.33,47.41,47.33,47.39,163141.0,42.0565,42.1276,42.0565,42.1098,163141.0
2020-11-23 10:35:00,47.39,47.42,47.38,47.41,34561.0,42.1098,42.1365,42.1009,42.1276,34561.0
2020-11-23 10:40:00,47.42,47.43,47.4,47.4,34013.0,42.1365,42.1454,42.1187,42.1187,34013.0
2020-11-23 10:45:00,47.4,47.42,47.39,47.41,37338.0,42.1187,42.1365,42.1098,42.1276,37338.0
2020-11-23 10:50:00,47.41,47.41,47.39,47.41,77550.0,42.1276,42.1276,42.1098,42.1276,77550.0
2020-11-23 10:55:00,47.41,47.41,47.39,47.4,102149.0,42.1276,42.1276,42.1098,42.1187,102149.0
2020-11-23 11:00:00,47.4,47.43,47.4,47.41,68747.0,42.1187,42.1454,42.1187,42.1276,68747.0
2020-11-23 11:05:00,47.41,47.42,47.31,47.32,176892.0,42.1276,42.1365,42.0387,42.0476,176892.0
2020-11-23 11:10:00,47.31,47.31,47.27,47.28,165309.0,42.0387,42.0387,42.0032,42.0121,165309.0
2020-11-23 11:15:00,47.27,47.33,47.27,47.33,86926.0,42.0032,42.0565,42.0032,42.0565,86926.0
2020-11-23 11:20:00,47.32,47.37,47.31,47.36,153847.0,42.0476,42.0921,42.0387,42.0832,153847.0
2020-11-23 11:25:00,47.35,47.38,47.33,47.37,52835.0,42.0743,42.1009,42.0565,42.0921,52835.0
2020-11-23 11:30:00,47.37,47.39,47.31,47.34,67822.0,42.0921,42.1098,42.0387,42.0654,67822.0
2020-11-23 11:35:00,47.33,47.37,47.33,47.36,98281.0,42.0565,42.0921,42.0565,42.0832,98281.0
2020-11-23 11:40:00,47.36,47.36,47.32,47.33,58397.0,42.0832,42.0832,42.0476,42.0565,58397.0
2020-11-23 11:45:00,47.32,47.36,47.32,47.34,67909.0,42.0476,42.0832,42.0476,42.0654,67909.0
2020-11-23 11:50:00,47.34,47.37,47.34,47.36,74759.0,42.0654,42.0921,42.0654,42.0832,74759.0
2020-11-23 11:55:00,47.36,47.37,47.35,47.35,32864.0,42.0832,42.0921,42.0743,42.0743,32864.0
2020-11-23 12:00:00,47.34,47.36,47.33,47.34,27951.0,42.0654,42.0832,42.0565,42.0654,27951.0
2020-11-23 12:05:00,47.34,47.34,47.32,47.34,41190.0,42.0654,42.0654,42.0476,42.0654,41190.0
2020-11-23 12:10:00,47.34,47.38,47.34,47.36,26028.0,42.0654,42.1009,42.0654,42.0832,26028.0
2020-11-23 12:15:00,47.36,47.37,47.35,47.37,22667.0,42.0832,42.0921,42.0743,42.0921,22667.0
2020-11-23 12:20:00,47.37,47.41,47.36,47.41,62121.0,42.0921,42.1276,42.0832,42.1276,62121.0
2020-11-23 12:25:00,47.41,47.42,47.36,47.38,96725.0,42.1276,42.1365,42.0832,42.1009,96725.0
2020-11-23 12:30:00,47.38,47.39,47.37,47.37,25706.0,42.1009,42.1098,42.0921,42.0921,25706.0
2020-11-23 12:35:00,47.37,47.41,47.37,47.4,61777.0,42.0921,42.1276,42.0921,42.1187,61777.0
2020-11-23 12:40:00,47.4,47.4,47.38,47.39,15743.0,42.1187,42.1187,42.1009,42.1098,15743.0
2020-11-23 12:45:00,47.39,47.41,47.38,47.4,35135.0,42.1098,42.1276,42.1009,42.1187,35135.0
2020-11-23 12:50:00,47.4,47.41,47.39,47.41,20008.0,42.1187,42.1276,42.1098,42.1276,20008.0
2020-11-23 12:55:00,47.41,47.42,47.4,47.42,54637.0,42.1276,42.1365,42.1187,42.1365,54637.0
2020-11-23 13:00:00,47.41,47.42,47.39,47.41,14788.0,42.1276,42.1365,42.1098,42.1276,14788.0
2020-11-23 13:05:00,47.41,47.42,47.4,47.41,35349.0,42.1276,42.1365,42.1187,42.1276,35349.0
2020-11-23 13:10:00,47.41,47.41,47.37,47.38,45045.0,42.1276,42.1276,42.0921,42.1009,45045.0
2020-11-23 13:15:00,47.38,47.38,47.34,47.35,54676.0,42.1009,42.1009,42.0654,42.0743,54676.0
2020-11-23 13:20:00,47.35,47.37,47.34,47.36,38321.0,42.0743,42.0921,42.0654,42.0832,38321.0
2020-11-23 13:25:00,47.36,47.37,47.35,47.36,29570.0,42.0832,42.0921,42.0743,42.0832,29570.0
2020-11-23 13:30:00,47.36,47.39,47.36,47.38,46731.0,42.0832,42.1098,42.0832,42.1009,46731.0
2020-11-23 13:35:00,47.38,47.39,47.37,47.38,13196.0,42.1009,42.1098,42.0921,42.1009,13196.0
2020-11-23 13:40:00,47.37,47.37,47.33,47.33,31853.0,42.0921,42.0921,42.0565,42.0565,31853.0
2020-11-23 13:45:00,47.34,47.37,47.33,47.35,48582.0,42.0654,42.0921,42.0565,42.0743,48582.0
2020-11-23 13:50:00,47.36,47.36,47.33,47.34,56189.0,42.0832,42.0832,42.0565,42.0654,56189.0
2020-11-23 13:55:00,47.34,47.36,47.32,47.36,62167.0,42.0654,42.0832,42.0476,42.0832,62167.0
2020-11-23 14:00:00,47.36,47.36,47.32,47.34,86866.0,42.0832,42.0832,42.0476,42.0654,86866.0
2020-11-23 14:05:00,47.34,47.34,47.3,47.3,40919.0,42.0654,42.0654,42.0299,42.0299,40919.0
2020-11-23 14:10:00,47.31,47.31,47.26,47.27,73158.0,42.0387,42.0387,41.9943,42.0032,73158.0
2020-11-23 14:15:00,47.27,47.28,47.22,47.24,194632.0,42.0032,42.0121,41.9588,41.9765,194632.0
2020-11-23 14:20:00,47.23,47.25,47.22,47.23,57533.0,41.9677,41.9854,41.9588,41.9677,57533.0
2020-11-23 14:25:00,47.23,47.24,47.21,47.24,53157.0,41.9677,41.9765,41.9499,41.9765,53157.0
2020-11-23 14:30:00,47.24,47.24,47.22,47.24,72732.0,41.9765,41.9765,41.9588,41.9765,72732.0
2020-11-23 14:35:00,47.24,47.24,47.21,47.22,20273.0,41.9765,41.9765,41.9499,41.9588,20273.0
2020-11-23 14:40:00,47.22,47.22,47.18,47.19,151870.0,41.9588,41.9588,41.9232,41.9321,151870.0
2020-11-23 14:45:00,47.19,47.21,47.17,47.2,120995.0,41.9321,41.9499,41.9143,41.941,120995.0
2020-11-23 14:50:00,47.2,47.27,47.18,47.24,72353.0,41.941,42.0032,41.9232,41.9765,72353.0
2020-11-23 14:55:00,47.24,47.29,47.23,47.28,79349.0,41.9765,42.021,41.9677,42.0121,79349.0
2020-11-23 15:00:00,47.28,47.37,47.28,47.37,168918.0,42.0121,42.0921,42.0121,42.0921,168918.0
2020-11-23 15:05:00,47.37,47.37,47.34,47.34,55288.0,42.0921,42.0921,42.0654,42.0654,55288.0
2020-11-23 15:10:00,47.34,47.38,47.33,47.37,77872.0,42.0654,42.1009,42.0565,42.0921,77872.0
2020-11-23 15:15:00,47.36,47.41,47.35,47.41,163151.0,42.0832,42.1276,42.0743,42.1276,163151.0
2020-11-23 15:20:00,47.41,47.43,47.35,47.36,104051.0,42.1276,42.1454,42.0743,42.0832,104051.0
2020-11-23 15:25:00,47.36,47.37,47.32,47.33,188215.0,42.0832,42.0921,42.0476,42.0565,188215.0
2020-11-23 15:30:00,47.33,47.33,47.26,47.27,116522.0,42.0565,42.0565,41.9943,42.0032,116522.0
2020-11-23 15:35:00,47.27,47.27,47.21,47.23,182818.0,42.0032,42.0032,41.9499,41.9677,182818.0
2020-11-23 15:40:00,47.23,47.25,47.21,47.24,274391.0,41.9677,41.9854,41.9499,41.9765,274391.0
2020-11-23 15:45:00,47.24,47.31,47.24,47.29,189447.0,41.9765,42.0387,41.9765,42.021,189447.0
2020-11-23 15:50:00,47.3,47.32,47.28,47.29,183411.0,42.0299,42.0476,42.0121,42.021,183411.0
2020-11-23 15:55:00,47.29,47.29,47.22,47.26,505482.0,42.021,42.021,41.9588,41.9943,505482.0
2020-11-24 09:30:00,47.33,47.38,47.27,47.31,258595.0,42.0565,42.1009,42.0032,42.0387,258595.0
2020-11-24 09:35:00,47.31,47.32,47.2,47.22,201527.0,42.0387,42.0476,41.941,41.9588,201527.0
2020-11-24 09:40:00,47.21,47.24,47.14,47.17,261667.0,41.9499,41.9765,41.8877,41.9143,261667.0
2020-11-24 09:45:00,47.17,47.21,47.14,47.17,175809.0,41.9143,41.9499,41.8877,41.9143,175809.0
2020-11-24 09:50:00,47.17,47.22,47.17,47.22,277903.0,41.9143,41.9588,41.9143,41.9588,277903.0
2020-11-24 09:55:00,47.23,47.24,47.19,47.21,304624.0,41.9677,41.9765,41.9321,41.9499,304624.0
2020-11-24 10:00:00,47.21,47.22,47.17,47.18,210277.0,41.9499,41.9588,41.9143,41.9232,210277.0
2020-11-24 10:05:00,47.18,47.23,47.17,47.18,331817.0,41.9232,41.9677,41.9143,41.9232,331817.0
2020-11-24 10:10:00,47.19,47.2,47.12,47.12,431126.0,41.9321,41.941,41.8699,41.8699,431126.0
2020-11-24 10:15:00,47.12,47.18,47.09,47.17,121901.0,41.8699,41.9232,41.8433,41.9143,121901.0
2020-11-24 10:20:00,47.17,47.2,47.16,47.2,132049.0,41.9143,41.941,41.9055,41.941,132049.0
2020-11-24 10:25:00,47.2,47.21,47.15,47.16,319941.0,41.941,41.9499,41.8966,41.9055,319941.0
2020-11-24 10:30:00,47.16,47.18,47.11,47.13,261393.0,41.9055,41.9232,41.861,41.8788,261393.0
2020-11-24 10:35:00,47.14,47.2,47.14,47.18,718635.0,41.8877,41.941,41.8877,41.9232,718635.0
2020-11-24 10:40:00,47.18,47.2,47.18,47.2,20856.0,41.9232,41.941,41.9232,41.941,20856.0
2020-11-24 10:45:00,47.2,47.24,47.19,47.23,718988.0,41.941,41.9765,41.9321,41.9677,718988.0
2020-11-24 10:50:00,47.23,47.25,47.21,47.23,41404.0,41.9677,41.9854,41.9499,41.9677,41404.0
2020-11-24 10:55:00,47.23,47.25,47.22,47.25,49663.0,41.9677,41.9854,41.9588,41.9854,49663.0
2020-11-24 11:00:00,47.25,47.29,47.24,47.29,129874.0,41.9854,42.021,41.9765,42.021,129874.0
2020-11-24 11:05:00,47.29,47.33,47.29,47.31,106177.0,42.021,42.0565,42.021,42.0387,106177.0
2020-11-24 11:10:00,47.32,47.36,47.31,47.34,103886.0,42.0476,42.0832,42.0387,42.0654,103886.0
2020-11-24 11:15:00,47.34,47.35,47.32,47.35,155319.0,42.0654,42.0743,42.0476,42.0743,155319.0
2020-11-24 11:20:00,47.35,47.38,47.34,47.36,59375.0,42.0743,42.1009,42.0654,42.0832,59375.0
2020-11-24 11:25:00,47.36,47.4,47.36,47.36,82148.0,42.0832,42.1187,42.0832,42.0832,82148.0
2020-11-24 11:30:00,47.37,47.4,47.35,47.39,139240.0,42.0921,42.1187,42.0743,42.1098,139240.0
2020-11-24 11:35:00,47.39,47.39,47.35,47.35,39411.0,42.1098,42.1098,42.0743,42.0743,39411.0
2020-11-24 11:40:00,47.36,47.37,47.34,47.34,34457.0,42.0832,42.0921,42.0654,42.0654,34457.0
2020-11-24 11:45:00,47.34,47.38,47.33,47.38,32220.0,42.0654,42.1009,42.0565,42.1009,32220.0
2020-11-24 11:50:00,47.37,47.38,47.33,47.35,29653.0,42.0921,42.1009,42.0565,42.0743,29653.0
2020-11-24 11:55:00,47.35,47.36,47.29,47.31,151565.0,42.0743,42.0832,42.021,42.0387,151565.0
2020-11-24 12:00:00,47.31,47.32,47.27,47.31,73721.0,42.0387,42.0476,42.0032,42.0387,73721.0
2020-11-24 12:05:00,47.31,47.32,47.29,47.31,78663.0,42.0387,42.0476,42.021,42.0387,78663.0
2020-11-24 12:10:00,47.3,47.32,47.29,47.32,33745.0,42.0299,42.0476,42.021,42.0476,33745.0
2020-11-24 12:15:00,47.32,47.33,47.3,47.31,37599.0,42.0476,42.0565,42.0299,42.0387,37599.0
2020-11-24 12:20:00,47.31,47.35,47.31,47.35,35651.0,42.0387,42.0743,42.0387,42.0743,35651.0
2020-11-24 12:25:00,47.35,47.36,47.32,47.34,58789.0,42.0743,42.0832,42.0476,42.0654,58789.0
2020-11-24 12:30:00,47.34,47.35,47.33,47.35,37691.0,42.0654,42.0743,42.0565,42.0743,37691.0
2020-11-24 12:35:00,47.35,47.37,47.34,47.36,24001.0,42.0743,42.0921,42.0654,42.0832,24001.0
2020-11-24 12:40:00,47.37,47.37,47.35,47.36,15413.0,42.0921,42.0921,42.0743,42.0832,15413.0
2020-11-24 12:45:00,47.36,47.38,47.36,47.37,38986.0,42.0832,42.1009,42.0832,42.0921,38986.0
2020-11-24 12:50:00,47.37,47.38,47.36,47.37,38450.0,42.0921,42.1009,42.0832,42.0921,38450.0
2020-11-24 12:55:00,47.37,47.37,47.36,47.37,60127.0,42.0921,42.0921,42.0832,42.0921,60127.0
2020-11-24 13:00:00,47.37,47.38,47.36,47.38,51170.0,42.0921,42.1009,42.0832,42.1009,51170.0
2020-11-24 13:05:00,47.38,47.4,47.37,47.4,65360.0,42.1009,42.1187,42.0921,42.1187,65360.0
2020-11-24 13:10:00,47.39,47.4,47.38,47.4,47310.0,42.1098,42.1187,42.1009,42.1187,47310.0
2020-11-24 13:15:00,47.4,47.42,47.39,47.42,35697.0,42.1187,42.1365,42.1098,42.1365,35697.0
2020-11-24 13:20:00,47.41,47.43,47.41,47.42,53811.0,42.1276,42.1454,42.1276,42.1365,53811.0
2020-11-24 13:25:00,47.43,47.43,47.39,47.41,63496.0,42.1454,42.1454,42.1098,42.1276,63496.0
2020-11-24 13:30:00,47.41,47.42,47.41,47.41,33234.0,42.1276,42.1365,42.1276,42.1276,33234.0
2020-11-24 13:35:00,47.41,47.44,47.4,47.42,30296.0,42.1276,42.1543,42.1187,42.1365,30296.0
2020-11-24 13:40:00,47.43,47.47,47.43,47.45,208497.0,42.1454,42.1809,42.1454,42.1631,208497.0
2020-11-24 13:45:00,47.45,47.46,47.41,47.42,43970.0,42.1631,42.172,42.1276,42.1365,43970.0
2020-11-24 13:50:00,47.43,47.43,47.4,47.41,44458.0,42.1454,42.1454,42.1187,42.1276,44458.0
2020-11-24 13:55:00,47.41,47.41,47.38,47.39,48554.0,42.1276,42.1276,42.1009,42.1098,48554.0
2020-11-24 14:00:00,47.39,47.4,47.37,47.38,91689.0,42.1098,42.1187,42.0921,42.1009,91689.0
2020-11-24 14:05:00,47.39,47.39,47.35,47.35,55959.0,42.1098,42.1098,42.0743,42.0743,55959.0
2020-11-24 14:10:00,47.36,47.36,47.33,47.34,97038.0,42.0832,42.0832,42.0565,42.0654,97038.0
2020-11-24 14:15:00,47.34,47.35,47.32,47.34,41462.0,42.0654,42.0743,42.0476,42.0654,41462.0
2020-11-24 14:20:00,47.34,47.35,47.33,47.33,42627.0,42.0654,42.0743,42.0565,42.0565,42627.0
2020-11-24 14:25:00,47.33,47.33,47.31,47.31,35615.0,42.0565,42.0565,42.0387,42.0387,35615.0
2020-11-24 14:30:00,47.32,47.37,47.3,47.37,75819.0,42.0476,42.0921,42.0299,42.0921,75819.0
2020-11-24 14:35:00,47.37,47.42,47.36,47.4,46710.0,42.0921,42.1365,42.0832,42.1187,46710.0
2020-11-24 14:40:00,47.4,47.41,47.39,47.4,109644.0,42.1187,42.1276,42.1098,42.1187,109644.0
2020-11-24 14:45:00,47.4,47.41,47.38,47.39,188039.0,42.1187,42.1276,42.1009,42.1098,188039.0
2020-11-24 14:50:00,47.4,47.42,47.37,47.38,205139.0,42.1187,42.1365,42.0921,42.1009,205139.0
2020-11-24 14:55:00,47.38,47.41,47.36,47.4,133632.0,42.1009,42.1276,42.0832,42.1187,133632.0
2020-11-24 15:00:00,47.4,47.41,47.37,47.39,86013.0,42.1187,42.1276,42.0921,42.1098,86013.0
2020-11-24 15:05:00,47.39,47.42,47.38,47.41,19487.0,42.1098,42.1365,42.1009,42.1276,19487.0
2020-11-24 15:10:00,47.41,47.44,47.4,47.41,34270.0,42.1276,42.1543,42.1187,42.1276,34270.0
2020-11-24 15:15:00,47.41,47.44,47.39,47.43,194393.0,42.1276,42.1543,42.1098,42.1454,194393.0
2020-11-24 15:20:00,47.43,47.47,47.42,47.44,230884.0,42.1454,42.1809,42.1365,42.1543,230884.0
2020-11-24 15:25:00,47.45,47.5,47.44,47.47,102972.0,42.1631,42.2076,42.1543,42.1809,102972.0
2020-11-24 15:30:00,47.48,47.49,47.47,47.49,92975.0,42.1898,42.1987,42.1809,42.1987,92975.0
2020-11-24 15:35:00,47.49,47.5,47.43,47.45,148579.0,42.1987,42.2076,42.1454,42.1631,148579.0
2020-11-24 15:40:00,47.45,47.47,47.43,47.47,347552.0,42.1631,42.1809,42.1454,42.1809,347552.0
2020-11-24 15:45:00,47.47,47.5,47.46,47.5,231509.0,42.1809,42.2076,42.172,42.2076,231509.0
2020-11-24 15:50:00,47.49,47.51,47.46,47.49,374882.0,42.1987,42.2165,42.172,42.1987,374882.0
2020-11-24 15:55:00,47.5,47.53,47.46,47.51,917265.0,42.2076,42.2342,42.172,42.2165,917265.0
2020-11-25 09:30:00,47.13,47.16,47.02,47.06,479922.0,41.8788,41.9055,41.7811,41.8166,479922.0
2020-11-25 09:35:00,47.06,47.11,47.05,47.07,494393.0,41.8166,41.861,41.8077,41.8255,494393.0
2020-11-25 09:40:00,47.07,47.1,47.05,47.07,204255.0,41.8255,41.8521,41.8077,41.8255,204255.0
2020-11-25 09:45:00,47.08,47.08,47.03,47.05,110880.0,41.8344,41.8344,41.7899,41.8077,110880.0
2020-11-25 09:50:00,47.05,47.09,47.05,47.07,119590.0,41.8077,41.8433,41.8077,41.8255,119590.0
2020-11-25 09:55:00,47.07,47.08,47.04,47.06,59331.0,41.8255,41.8344,41.7988,41.8166,59331.0
2020-11-25 10:00:00,47.07,47.07,47.01,47.02,271137.0,41.8255,41.8255,41.7722,41.7811,271137.0
2020-11-25 10:05:00,47.01,47.08,47.0,47.08,212076.0,41.7722,41.8344,41.7633,41.8344,212076.0
2020-11-25 10:10:00,47.08,47.16,47.08,47.16,237886.0,41.8344,41.9055,41.8344,41.9055,237886.0
2020-11-25 10:15:00,47.15,47.16,47.12,47.13,112448.0,41.8966,41.9055,41.8699,41.8788,112448.0
2020-11-25 10:20:00,47.14,47.15,47.11,47.15,61775.0,41.8877,41.8966,41.861,41.8966,61775.0
2020-11-25 10:25:00,47.15,47.18,47.14,47.17,115682.0,41.8966,41.9232,41.8877,41.9143,115682.0
2020-11-25 10:30:00,47.16,47.18,47.16,47.18,78675.0,41.9055,41.9232,41.9055,41.9232,78675.0
2020-11-25 10:35:00,47.19,47.23,47.17,47.23,134058.0,41.9321,41.9677,41.9143,41.9677,134058.0
2020-11-25 10:40:00,47.23,47.28,47.21,47.25,103019.0,41.9677,42.0121,41.9499,41.9854,103019.0
2020-11-25 10:45:00,47.25,47.26,47.19,47.21,116561.0,41.9854,41.9943,41.9321,41.9499,116561.0
2020-11-25 10:50:00,47.21,47.22,47.17,47.17,47896.0,41.9499,41.9588,41.9143,41.9143,47896.0
2020-11-25 10:55:00,47.17,47.18,47.16,47.18,82448.0,41.9143,41.9232,41.9055,41.9232,82448.0
2020-11-25 11:00:00,47.18,47.23,47.17,47.22,86866.0,41.9232,41.9677,41.9143,41.9588,86866.0
2020-11-25 11:05:00,47.22,47.23,47.18,47.19,95724.0,41.9588,41.9677,41.9232,41.9321,95724.0
2020-11-25 11:10:00,47.19,47.21,47.19,47.21,31492.0,41.9321,41.9499,41.9321,41.9499,31492.0
2020-11-25 11:15:00,47.21,47.22,47.19,47.2,92961.0,41.9499,41.9588,41.9321,41.941,92961.0
2020-11-25 11:20:00,47.2,47.24,47.2,47.24,22441.0,41.941,41.9765,41.941,41.9765,22441.0
2020-11-25 11:25:00,47.23,47.24,47.22,47.24,40183.0,41.9677,41.9765,41.9588,41.9765,40183.0
2020-11-25 11:30:00,47.24,47.25,47.22,47.24,48953.0,41.9765,41.9854,41.9588,41.9765,48953.0
2020-11-25 11:35:00,47.23,47.24,47.22,47.23,43446.0,41.9677,41.9765,41.9588,41.9677,43446.0
2020-11-25 11:40:00,47.23,47.24,47.16,47.17,90211.0,41.9677,41.9765,41.9055,41.9143,90211.0
2020-11-25 11:45:00,47.17,47.21,47.16,47.21,64478.0,41.9143,41.9499,41.9055,41.9499,64478.0
2020-11-25 11:50:00,47.21,47.23,47.19,47.2,61653.0,41.9499,41.9677,41.9321,41.941,61653.0
2020-11-25 11:55:00,47.2,47.21,47.17,47.19,85683.0,41.941,41.9499,41.9143,41.9321,85683.0
2020-11-25 12:00:00,47.19,47.19,47.15,47.16,66428.0,41.9321,41.9321,41.8966,41.9055,66428.0
2020-11-25 12:05:00,47.17,47.17,47.14,47.15,43602.0,41.9143,41.9143,41.8877,41.8966,43602.0
2020-11-25 12:10:00,47.15,47.15,47.11,47.14,39175.0,41.8966,41.8966,41.861,41.8877,39175.0
2020-11-25 12:15:00,47.14,47.15,47.13,47.15,17845.0,41.8877,41.8966,41.8788,41.8966,17845.0
2020-11-25 12:20:00,47.15,47.16,47.15,47.16,47217.0,41.8966,41.9055,41.8966,41.9055,47217.0
2020-11-25 12:25:00,47.15,47.16,47.13,47.13,53488.0,41.8966,41.9055,41.8788,41.8788,53488.0
2020-11-25 12:30:00,47.13,47.16,47.13,47.15,69319.0,41.8788,41.9055,41.8788,41.8966,69319.0
2020-11-25 12:35:00,47.15,47.16,47.13,47.14,32831.0,41.8966,41.9055,41.8788,41.8877,32831.0
2020-11-25 12:40:00,47.14,47.15,47.13,47.14,63396.0,41.8877,41.8966,41.8788,41.8877,63396.0
2020-11-25 12:45:00,47.15,47.16,47.14,47.16,47778.0,41.8966,41.9055,41.8877,41.9055,47778.0
2020-11-25 12:50:00,47.16,47.18,47.15,47.18,38871.0,41.9055,41.9232,41.8966,41.9232,38871.0
2020-11-25 12:55:00,47.19,47.22,47.18,47.21,22832.0,41.9321,41.9588,41.9232,41.9499,22832.0
2020-11-25 13:00:00,47.22,47.23,47.2,47.22,55466.0,41.9588,41.9677,41.941,41.9588,55466.0
2020-11-25 13:05:00,47.22,47.23,47.19,47.21,56192.0,41.9588,41.9677,41.9321,41.9499,56192.0
2020-11-25 13:10:00,47.21,47.21,47.17,47.18,45517.0,41.9499,41.9499,41.9143,41.9232,45517.0
2020-11-25 13:15:00,47.18,47.19,47.18,47.19,40356.0,41.9232,41.9321,41.9232,41.9321,40356.0
2020-11-25 13:20:00,47.18,47.19,47.17,47.19,49410.0,41.9232,41.9321,41.9143,41.9321,49410.0
2020-11-25 13:25:00,47.19,47.19,47.18,47.18,34158.0,41.9321,41.9321,41.9232,41.9232,34158.0
2020-11-25 13:30:00,47.18,47.21,47.16,47.21,279566.0,41.9232,41.9499,41.9055,41.9499,279566.0
2020-11-25 13:35:00,47.21,47.22,47.2,47.21,21627.0,41.9499,41.9588,41.941,41.9499,21627.0
2020-11-25 13:40:00,47.21,47.21,47.2,47.21,23700.0,41.9499,41.9499,41.941,41.9499,23700.0
2020-11-25 13:45:00,47.2,47.23,47.19,47.23,42462.0,41.941,41.9677,41.9321,41.9677,42462.0
2020-11-25 13:50:00,47.23,47.24,47.2,47.2,111936.0,41.9677,41.9765,41.941,41.941,111936.0
2020-11-25 13:55:00,47.2,47.21,47.19,47.2,77717.0,41.941,41.9499,41.9321,41.941,77717.0
2020-11-25 14:00:00,47.2,47.21,47.16,47.17,89604.0,41.941,41.9499,41.9055,41.9143,89604.0
2020-11-25 14:05:00,47.17,47.2,47.15,47.17,70313.0,41.9143,41.941,41.8966,41.9143,70313.0
2020-11-25 14:10:00,47.17,47.18,47.15,47.16,47548.0,41.9143,41.9232,41.8966,41.9055,47548.0
2020-11-25 14:15:00,47.16,47.17,47.15,47.16,69586.0,41.9055,41.9143,41.8966,41.9055,69586.0
2020-11-25 14:20:00,47.16,47.16,47.14,47.15,66410.0,41.9055,41.9055,41.8877,41.8966,66410.0
2020-11-25 14:25:00,47.15,47.15,47.13,47.15,62809.0,41.8966,41.8966,41.8788,41.8966,62809.0
2020-11-25 14:30:00,47.14,47.15,47.12,47.13,40629.0,41.8877,41.8966,41.8699,41.8788,40629.0
2020-11-25 14:35:00,47.13,47.13,47.08,47.1,123444.0,41.8788,41.8788,41.8344,41.8521,123444.0
2020-11-25 14:40:00,47.1,47.11,47.08,47.09,70015.0,41.8521,41.861,41.8344,41.8433,70015.0
2020-11-25 14:45:00,47.09,47.1,47.07,47.1,69834.0,41.8433,41.8521,41.8255,41.8521,69834.0
2020-11-25 14:50:00,47.1,47.13,47.09,47.13,43236.0,41.8521,41.8788,41.8433,41.8788,43236.0
2020-11-25 14:55:00,47.13,47.17,47.12,47.16,61883.0,41.8788,41.9143,41.8699,41.9055,61883.0
2020-11-25 15:00:00,47.16,47.16,47.14,47.16,30964.0,41.9055,41.9055,41.8877,41.9055,30964.0
2020-11-25 15:05:00,47.16,47.19,47.15,47.18,54529.0,41.9055,41.9321,41.8966,41.9232,54529.0
2020-11-25 15:10:00,47.18,47.21,47.17,47.2,38353.0,41.9232,41.9499,41.9143,41.941,38353.0
2020-11-25 15:15:00,47.19,47.2,47.17,47.19,45857.0,41.9321,41.941,41.9143,41.9321,45857.0
2020-11-25 15:20:00,47.2,47.23,47.19,47.23,77294.0,41.941,41.9677,41.9321,41.9677,77294.0
2020-11-25 15:25:00,47.23,47.26,47.22,47.23,51949.0,41.9677,41.9943,41.9588,41.9677,51949.0
2020-11-25 15:30:00,47.23,47.28,47.23,47.25,183279.0,41.9677,42.0121,41.9677,41.9854,183279.0
2020-11-25 15:35:00,47.25,47.25,47.21,47.23,79447.0,41.9854,41.9854,41.9499,41.9677,79447.0
2020-11-25 15:40:00,47.23,47.27,47.22,47.27,148672.0,41.9677,42.0032,41.9588,42.0032,148672.0
2020-11-25 15:45:00,47.27,47.27,47.25,47.26,198602.0,42.0032,42.0032,41.9854,41.9943,198602.0
2020-11-25 15:50:00,47.26,47.28,47.25,47.25,127686.0,41.9943,42.0121,41.9854,41.9854,127686.0
2020-11-25 15:55:00,47.25,47.3,47.21,47.24,713523.0,41.9854,42.0299,41.9499,41.9765,713523.0
2020-11-27 09:30:00,48.27,48.41,48.27,48.38,609311.0,42.8918,43.0162,42.8918,42.9895,609311.0
2020-11-27 09:35:00,48.39,48.5,48.39,48.49,297820.0,42.9984,43.0962,42.9984,43.0873,297820.0
2020-11-27 09:40:00,48.49,48.51,48.45,48.49,156109.0,43.0873,43.105,43.0517,43.0873,156109.0
2020-11-27 09:45:00,48.49,48.5,48.46,48.47,193096.0,43.0873,43.0962,43.0606,43.0695,193096.0
2020-11-27 09:50:00,48.47,48.48,48.44,48.48,316977.0,43.0695,43.0784,43.0428,43.0784,316977.0
2020-11-27 09:55:00,48.48,48.49,48.46,48.48,266969.0,43.0784,43.0873,43.0606,43.0784,266969.0
2020-11-27 10:00:00,48.48,48.48,48.45,48.46,230969.0,43.0784,43.0784,43.0517,43.0606,230969.0
2020-11-27 10:05:00,48.46,48.5,48.45,48.48,164144.0,43.0606,43.0962,43.0517,43.0784,164144.0
2020-11-27 10:10:00,48.48,48.52,48.47,48.51,118616.0,43.0784,43.1139,43.0695,43.105,118616.0
2020-11-27 10:15:00,48.51,48.59,48.51,48.58,142647.0,43.105,43.1761,43.105,43.1672,142647.0
2020-11-27 10:20:00,48.59,48.63,48.58,48.63,97753.0,43.1761,43.2117,43.1672,43.2117,97753.0
2020-11-27 10:25:00,48.63,48.63,48.57,48.57,193682.0,43.2117,43.2117,43.1584,43.1584,193682.0
2020-11-27 10:30:00,48.57,48.62,48.57,48.62,211581.0,43.1584,43.2028,43.1584,43.2028,211581.0
2020-11-27 10:35:00,48.62,48.62,48.54,48.55,240908.0,43.2028,43.2028,43.1317,43.1406,240908.0
2020-11-27 10:40:00,48.55,48.57,48.53,48.55,178108.0,43.1406,43.1584,43.1228,43.1406,178108.0
2020-11-27 10:45:00,48.54,48.58,48.54,48.56,95159.0,43.1317,43.1672,43.1317,43.1495,95159.0
2020-11-27 10:50:00,48.55,48.57,48.52,48.52,236136.0,43.1406,43.1584,43.1139,43.1139,236136.0
2020-11-27 10:55:00,48.52,48.56,48.52,48.54,116703.0,43.1139,43.1495,43.1139,43.1317,116703.0
2020-11-27 11:00:00,48.54,48.54,48.53,48.54,69396.0,43.1317,43.1317,43.1228,43.1317,69396.0
2020-11-27 11:05:00,48.54,48.55,48.53,48.55,107682.0,43.1317,43.1406,43.1228,43.1406,107682.0
2020-11-27 11:10:00,48.55,48.56,48.54,48.55,109181.0,43.1406,43.1495,43.1317,43.1406,109181.0
2020-11-27 11:15:00,48.55,48.56,48.54,48.55,80148.0,43.1406,43.1495,43.1317,43.1406,80148.0
2020-11-27 11:20:00,48.55,48.57,48.54,48.56,73419.0,43.1406,43.1584,43.1317,43.1495,73419.0
2020-11-27 11:25:00,48.56,48.58,48.55,48.58,159700.0,43.1495,43.1672,43.1406,43.1672,159700.0
2020-11-27 11:30:00,48.58,48.6,48.56,48.58,166203.0,43.1672,43.185,43.1495,43.1672,166203.0
2020-11-27 11:35:00,48.58,48.58,48.52,48.55,160176.0,43.1672,43.1672,43.1139,43.1406,160176.0
2020-11-27 11:40:00,48.55,48.56,48.53,48.55,59123.0,43.1406,43.1495,43.1228,43.1406,59123.0
2020-11-27 11:45:00,48.56,48.56,48.54,48.55,101188.0,43.1495,43.1495,43.1317,43.1406,101188.0
2020-11-27 11:50:00,48.54,48.55,48.53,48.54,71468.0,43.1317,43.1406,43.1228,43.1317,71468.0
2020-11-27 11:55:00,48.54,48.54,48.49,48.51,219883.0,43.1317,43.1317,43.0873,43.105,219883.0
2020-11-27 12:00:00,48.51,48.52,48.49,48.5,74271.0,43.105,43.1139,43.0873,43.0962,74271.0
2020-11-27 12:05:00,48.5,48.53,48.49,48.53,119063.0,43.0962,43.1228,43.0873,43.1228,119063.0
2020-11-27 12:10:00,48.53,48.55,48.52,48.55,118627.0,43.1228,43.1406,43.1139,43.1406,118627.0
2020-11-27 12:15:00,48.55,48.57,48.54,48.57,167781.0,43.1406,43.1584,43.1317,43.1584,167781.0
2020-11-27 12:20:00,48.57,48.57,48.53,48.54,364407.0,43.1584,43.1584,43.1228,43.1317,364407.0
2020-11-27 12:25:00,48.54,48.55,48.53,48.53,163104.0,43.1317,43.1406,43.1228,43.1228,163104.0
2020-11-27 12:30:00,48.53,48.55,48.52,48.54,207680.0,43.1228,43.1406,43.1139,43.1317,207680.0
2020-11-27 12:35:00,48.54,48.55,48.53,48.55,162123.0,43.1317,43.1406,43.1228,43.1406,162123.0
2020-11-27 12:40:00,48.55,48.58,48.54,48.58,405115.0,43.1406,43.1672,43.1317,43.1672,405115.0
2020-11-27 12:45:00,48.58,48.6,48.57,48.59,512111.0,43.1672,43.185,43.1584,43.1761,512111.0
2020-11-27 12:50:00,48.59,48.61,48.55,48.61,855394.0,43.1761,43.1939,43.1406,43.1939,855394.0
2020-11-27 12:55:00,48.61,48.71,48.56,48.62,1564157.0,43.1939,43.2828,43.1495,43.2028,1564157.0
2020-11-30 09:30:00,47.65,47.66,47.47,47.48,608299.0,42.3409,42.3498,42.1809,42.1898,608299.0
2020-11-30 09:35:00,47.48,47.53,47.46,47.5,327434.0,42.1898,42.2342,42.172,42.2076,327434.0
2020-11-30 09:40:00,47.5,47.56,47.45,47.55,319976.0,42.2076,42.2609,42.1631,42.252,319976.0
2020-11-30 09:45:00,47.54,47.54,47.46,47.48,154091.0,42.2431,42.2431,42.172,42.1898,154091.0
2020-11-30 09:50:00,47.47,47.58,47.47,47.58,199960.0,42.1809,42.2787,42.1809,42.2787,199960.0
2020-11-30 09:55:00,47.58,47.61,47.53,47.53,141928.0,42.2787,42.3053,42.2342,42.2342,141928.0
2020-11-30 10:00:00,47.54,47.56,47.5,47.52,143811.0,42.2431,42.2609,42.2076,42.2253,143811.0
2020-11-30 10:05:00,47.51,47.53,47.47,47.48,129646.0,42.2165,42.2342,42.1809,42.1898,129646.0
2020-11-30 10:10:00,47.47,47.52,47.45,47.49,188174.0,42.1809,42.2253,42.1631,42.1987,188174.0
2020-11-30 10:15:00,47.48,47.52,47.46,47.47,139411.0,42.1898,42.2253,42.172,42.1809,139411.0
2020-11-30 10:20:00,47.47,47.49,47.44,47.45,83463.0,42.1809,42.1987,42.1543,42.1631,83463.0
2020-11-30 10:25:00,47.44,47.46,47.41,47.41,125735.0,42.1543,42.172,42.1276,42.1276,125735.0
2020-11-30 10:30:00,47.41,47.42,47.37,47.37,79436.0,42.1276,42.1365,42.0921,42.0921,79436.0
2020-11-30 10:35:00,47.36,47.39,47.35,47.37,192383.0,42.0832,42.1098,42.0743,42.0921,192383.0
2020-11-30 10:40:00,47.36,47.37,47.26,47.27,165858.0,42.0832,42.0921,41.9943,42.0032,165858.0
2020-11-30 10:45:00,47.27,47.36,47.26,47.36,207456.0,42.0032,42.0832,41.9943,42.0832,207456.0
2020-11-30 10:50:00,47.35,47.39,47.35,47.37,71847.0,42.0743,42.1098,42.0743,42.0921,71847.0
2020-11-30 10:55:00,47.36,47.37,47.29,47.31,180994.0,42.0832,42.0921,42.021,42.0387,180994.0
2020-11-30 11:00:00,47.31,47.34,47.29,47.34,149924.0,42.0387,42.0654,42.021,42.0654,149924.0
2020-11-30 11:05:00,47.34,47.34,47.29,47.3,204589.0,42.0654,42.0654,42.021,42.0299,204589.0
2020-11-30 11:10:00,47.3,47.31,47.27,47.28,178453.0,42.0299,42.0387,42.0032,42.0121,178453.0
2020-11-30 11:15:00,47.27,47.31,47.25,47.26,77303.0,42.0032,42.0387,41.9854,41.9943,77303.0
2020-11-30 11:20:00,47.26,47.28,47.23,47.23,201767.0,41.9943,42.0121,41.9677,41.9677,201767.0
2020-11-30 11:25:00,47.22,47.23,47.12,47.12,268754.0,41.9588,41.9677,41.8699,41.8699,268754.0
2020-11-30 11:30:00,47.12,47.17,47.11,47.15,187662.0,41.8699,41.9143,41.861,41.8966,187662.0
2020-11-30 11:35:00,47.15,47.2,47.13,47.19,93989.0,41.8966,41.941,41.8788,41.9321,93989.0
2020-11-30 11:40:00,47.19,47.19,47.13,47.16,84192.0,41.9321,41.9321,41.8788,41.9055,84192.0
2020-11-30 11:45:00,47.16,47.17,47.14,47.17,78028.0,41.9055,41.9143,41.8877,41.9143,78028.0
2020-11-30 11:50:00,47.17,47.19,47.14,47.19,52919.0,41.9143,41.9321,41.8877,41.9321,52919.0
2020-11-30 11:55:00,47.19,47.21,47.18,47.19,59227.0,41.9321,41.9499,41.9232,41.9321,59227.0
2020-11-30 12:00:00,47.18,47.2,47.17,47.18,94542.0,41.9232,41.941,41.9143,41.9232,94542.0
2020-11-30 12:05:00,47.18,47.21,47.17,47.18,31491.0,41.9232,41.9499,41.9143,41.9232,31491.0
2020-11-30 12:10:00,47.18,47.22,47.17,47.21,31024.0,41.9232,41.9588,41.9143,41.9499,31024.0
2020-11-30 12:15:00,47.21,47.24,47.19,47.2,29516.0,41.9499,41.9765,41.9321,41.941,29516.0
2020-11-30 12:20:00,47.19,47.22,47.18,47.21,103887.0,41.9321,41.9588,41.9232,41.9499,103887.0
2020-11-30 12:25:00,47.22,47.22,47.19,47.21,48359.0,41.9588,41.9588,41.9321,41.9499,48359.0
2020-11-30 12:30:00,47.21,47.23,47.19,47.21,170867.0,41.9499,41.9677,41.9321,41.9499,170867.0
2020-11-30 12:35:00,47.2,47.21,47.19,47.21,31345.0,41.941,41.9499,41.9321,41.9499,31345.0
2020-11-30 12:40:00,47.21,47.23,47.19,47.21,128342.0,41.9499,41.9677,41.9321,41.9499,128342.0
2020-11-30 12:45:00,47.21,47.22,47.2,47.22,21924.0,41.9499,41.9588,41.941,41.9588,21924.0
2020-11-30 12:50:00,47.22,47.25,47.21,47.24,42286.0,41.9588,41.9854,41.9499,41.9765,42286.0
2020-11-30 12:55:00,47.24,47.25,47.21,47.22,25803.0,41.9765,41.9854,41.9499,41.9588,25803.0
2020-11-30 13:00:00,47.22,47.23,47.19,47.21,55932.0,41.9588,41.9677,41.9321,41.9499,55932.0
2020-11-30 13:05:00,47.21,47.24,47.21,47.22,26701.0,41.9499,41.9765,41.9499,41.9588,26701.0
2020-11-30 13:10:00,47.22,47.23,47.21,47.22,22519.0,41.9588,41.9677,41.9499,41.9588,22519.0
2020-11-30 13:15:00,47.23,47.25,47.22,47.25,18919.0,41.9677,41.9854,41.9588,41.9854,18919.0
2020-11-30 13:20:00,47.25,47.28,47.24,47.26,23848.0,41.9854,42.0121,41.9765,41.9943,23848.0
2020-11-30 13:25:00,47.27,47.28,47.26,47.26,20576.0,42.0032,42.0121,41.9943,41.9943,20576.0
2020-11-30 13:30:00,47.27,47.3,47.26,47.28,272486.0,42.0032,42.0299,41.9943,42.0121,272486.0
2020-11-30 13:35:00,47.28,47.3,47.28,47.3,17798.0,42.0121,42.0299,42.0121,42.0299,17798.0
2020-11-30 13:40:00,47.3,47.31,47.29,47.3,54355.0,42.0299,42.0387,42.021,42.0299,54355.0
2020-11-30 13:45:00,47.3,47.32,47.29,47.31,37738.0,42.0299,42.0476,42.021,42.0387,37738.0
2020-11-30 13:50:00,47.32,47.32,47.3,47.32,80761.0,42.0476,42.0476,42.0299,42.0476,80761.0
2020-11-30 13:55:00,47.31,47.32,47.3,47.31,81339.0,42.0387,42.0476,42.0299,42.0387,81339.0
2020-11-30 14:00:00,47.3,47.31,47.27,47.3,57229.0,42.0299,42.0387,42.0032,42.0299,57229.0
2020-11-30 14:05:00,47.3,47.31,47.29,47.31,32094.0,42.0299,42.0387,42.021,42.0387,32094.0
2020-11-30 14:10:00,47.3,47.31,47.27,47.28,188138.0,42.0299,42.0387,42.0032,42.0121,188138.0
2020-11-30 14:15:00,47.28,47.31,47.26,47.31,55930.0,42.0121,42.0387,41.9943,42.0387,55930.0
2020-11-30 14:20:00,47.3,47.32,47.3,47.31,48683.0,42.0299,42.0476,42.0299,42.0387,48683.0
2020-11-30 14:25:00,47.3,47.31,47.28,47.3,70370.0,42.0299,42.0387,42.0121,42.0299,70370.0
2020-11-30 14:30:00,47.3,47.31,47.29,47.31,22429.0,42.0299,42.0387,42.021,42.0387,22429.0
2020-11-30 14:35:00,47.31,47.33,47.29,47.3,34475.0,42.0387,42.0565,42.021,42.0299,34475.0
2020-11-30 14:40:00,47.3,47.34,47.3,47.32,100349.0,42.0299,42.0654,42.0299,42.0476,100349.0
2020-11-30 14:45:00,47.32,47.33,47.3,47.33,67827.0,42.0476,42.0565,42.0299,42.0565,67827.0
2020-11-30 14:50:00,47.32,47.33,47.29,47.31,97587.0,42.0476,42.0565,42.021,42.0387,97587.0
2020-11-30 14:55:00,47.3,47.36,47.3,47.36,102550.0,42.0299,42.0832,42.0299,42.0832,102550.0
2020-11-30 15:00:00,47.36,47.37,47.3,47.32,95324.0,42.0832,42.0921,42.0299,42.0476,95324.0
2020-11-30 15:05:00,47.32,47.32,47.3,47.31,73163.0,42.0476,42.0476,42.0299,42.0387,73163.0
2020-11-30 15:10:00,47.31,47.33,47.3,47.32,106055.0,42.0387,42.0565,42.0299,42.0476,106055.0
2020-11-30 15:15:00,47.32,47.33,47.29,47.32,245089.0,42.0476,42.0565,42.021,42.0476,245089.0
2020-11-30 15:20:00,47.31,47.31,47.25,47.27,163064.0,42.0387,42.0387,41.9854,42.0032,163064.0
2020-11-30 15:25:00,47.28,47.28,47.21,47.22,160794.0,42.0121,42.0121,41.9499,41.9588,160794.0
2020-11-30 15:30:00,47.22,47.24,47.2,47.24,440541.0,41.9588,41.9765,41.941,41.9765,440541.0
2020-11-30 15:35:00,47.24,47.25,47.18,47.19,368664.0,41.9765,41.9854,41.9232,41.9321,368664.0
2020-11-30 15:40:00,47.18,47.19,47.15,47.16,154373.0,41.9232,41.9321,41.8966,41.9055,154373.0
2020-11-30 15:45:00,47.16,47.17,47.12,47.12,558485.0,41.9055,41.9143,41.8699,41.8699,558485.0
2020-11-30 15:50:00,47.13,47.15,47.09,47.12,892812.0,41.8788,41.8966,41.8433,41.8699,892812.0
2020-11-30 15:55:00,47.11,47.11,46.97,47.03,2948811.0,41.861,41.861,41.7366,41.7899,2948811.0
2020-12-01 09:30:00,47.61,47.65,47.37,47.38,712407.0,42.3053,42.3409,42.0921,42.1009,712407.0
2020-12-01 09:35:00,47.38,47.49,47.37,47.45,573009.0,42.1009,42.1987,42.0921,42.1631,573009.0
2020-12-01 09:40:00,47.45,47.49,47.41,47.43,354698.0,42.1631,42.1987,42.1276,42.1454,354698.0
2020-12-01 09:45:00,47.43,47.53,47.43,47.5,386416.0,42.1454,42.2342,42.1454,42.2076,386416.0
2020-12-01 09:50:00,47.5,47.52,47.46,47.5,152339.0,42.2076,42.2253,42.172,42.2076,152339.0
2020-12-01 09:55:00,47.49,47.51,47.46,47.49,151716.0,42.1987,42.2165,42.172,42.1987,151716.0
2020-12-01 10:00:00,47.49,47.52,47.46,47.5,80513.0,42.1987,42.2253,42.172,42.2076,80513.0
2020-12-01 10:05:00,47.5,47.53,47.46,47.52,132475.0,42.2076,42.2342,42.172,42.2253,132475.0
2020-12-01 10:10:00,47.52,47.58,47.51,47.57,65429.0,42.2253,42.2787,42.2165,42.2698,65429.0
2020-12-01 10:15:00,47.56,47.61,47.55,47.58,271661.0,42.2609,42.3053,42.252,42.2787,271661.0
2020-12-01 10:20:00,47.57,47.58,47.55,47.55,149120.0,42.2698,42.2787,42.252,42.252,149120.0
2020-12-01 10:25:00,47.55,47.57,47.53,47.56,142291.0,42.252,42.2698,42.2342,42.2609,142291.0
2020-12-01 10:30:00,47.56,47.58,47.52,47.53,154383.0,42.2609,42.2787,42.2253,42.2342,154383.0
2020-12-01 10:35:00,47.53,47.54,47.5,47.51,84307.0,42.2342,42.2431,42.2076,42.2165,84307.0
2020-12-01 10:40:00,47.51,47.55,47.49,47.55,153498.0,42.2165,42.252,42.1987,42.252,153498.0
2020-12-01 10:45:00,47.55,47.59,47.54,47.57,139437.0,42.252,42.2876,42.2431,42.2698,139437.0
2020-12-01 10:50:00,47.57,47.64,47.57,47.63,694341.0,42.2698,42.332,42.2698,42.3231,694341.0
2020-12-01 10:55:00,47.63,47.65,47.59,47.59,164070.0,42.3231,42.3409,42.2876,42.2876,164070.0
2020-12-01 11:00:00,47.6,47.61,47.57,47.59,187647.0,42.2964,42.3053,42.2698,42.2876,187647.0
2020-12-01 11:05:00,47.59,47.62,47.58,47.59,120886.0,42.2876,42.3142,42.2787,42.2876,120886.0
2020-12-01 11:10:00,47.59,47.6,47.57,47.59,157037.0,42.2876,42.2964,42.2698,42.2876,157037.0
2020-12-01 11:15:00,47.59,47.62,47.58,47.61,59244.0,42.2876,42.3142,42.2787,42.3053,59244.0
2020-12-01 11:20:00,47.61,47.61,47.59,47.6,102579.0,42.3053,42.3053,42.2876,42.2964,102579.0
2020-12-01 11:25:00,47.6,47.62,47.57,47.6,109541.0,42.2964,42.3142,42.2698,42.2964,109541.0
2020-12-01 11:30:00,47.61,47.62,47.56,47.59,113267.0,42.3053,42.3142,42.2609,42.2876,113267.0
2020-12-01 11:35:00,47.59,47.6,47.55,47.58,57090.0,42.2876,42.2964,42.252,42.2787,57090.0
2020-12-01 11:40:00,47.58,47.61,47.58,47.6,45141.0,42.2787,42.3053,42.2787,42.2964,45141.0
2020-12-01 11:45:00,47.6,47.62,47.58,47.61,94114.0,42.2964,42.3142,42.2787,42.3053,94114.0
2020-12-01 11:50:00,47.61,47.62,47.6,47.61,34766.0,42.3053,42.3142,42.2964,42.3053,34766.0
2020-12-01 11:55:00,47.6,47.6,47.56,47.57,121434.0,42.2964,42.2964,42.2609,42.2698,121434.0
2020-12-01 12:00:00,47.57,47.62,47.56,47.62,39640.0,42.2698,42.3142,42.2609,42.3142,39640.0
2020-12-01 12:05:00,47.62,47.67,47.61,47.65,92585.0,42.3142,42.3586,42.3053,42.3409,92585.0
2020-12-01 12:10:00,47.65,47.65,47.63,47.63,24419.0,42.3409,42.3409,42.3231,42.3231,24419.0
2020-12-01 12:15:00,47.63,47.64,47.61,47.63,48610.0,42.3231,42.332,42.3053,42.3231,48610.0
2020-12-01 12:20:00,47.63,47.64,47.61,47.62,135203.0,42.3231,42.332,42.3053,42.3142,135203.0
2020-12-01 12:25:00,47.62,47.63,47.61,47.62,41093.0,42.3142,42.3231,42.3053,42.3142,41093.0
2020-12-01 12:30:00,47.62,47.63,47.59,47.59,27731.0,42.3142,42.3231,42.2876,42.2876,27731.0
2020-12-01 12:35:00,47.59,47.61,47.58,47.6,19735.0,42.2876,42.3053,42.2787,42.2964,19735.0
2020-12-01 12:40:00,47.6,47.62,47.58,47.62,70913.0,42.2964,42.3142,42.2787,42.3142,70913.0
2020-12-01 12:45:00,47.62,47.66,47.61,47.64,79133.0,42.3142,42.3498,42.3053,42.332,79133.0
2020-12-01 12:50:00,47.64,47.64,47.61,47.63,50667.0,42.332,42.332,42.3053,42.3231,50667.0
2020-12-01 12:55:00,47.62,47.64,47.62,47.64,60588.0,42.3142,42.332,42.3142,42.332,60588.0
2020-12-01 13:00:00,47.64,47.65,47.62,47.63,58731.0,42.332,42.3409,42.3142,42.3231,58731.0
2020-12-01 13:05:00,47.64,47.64,47.62,47.64,74395.0,42.332,42.332,42.3142,42.332,74395.0
2020-12-01 13:10:00,47.64,47.65,47.61,47.62,32727.0,42.332,42.3409,42.3053,42.3142,32727.0
2020-12-01 13:15:00,47.61,47.63,47.6,47.61,47212.0,42.3053,42.3231,42.2964,42.3053,47212.0
2020-12-01 13:20:00,47.62,47.63,47.61,47.62,46605.0,42.3142,42.3231,42.3053,42.3142,46605.0
2020-12-01 13:25:00,47.62,47.63,47.61,47.63,27452.0,42.3142,42.3231,42.3053,42.3231,27452.0
2020-12-01 13:30:00,47.63,47.63,47.62,47.63,26446.0,42.3231,42.3231,42.3142,42.3231,26446.0
2020-12-01 13:35:00,47.63,47.65,47.62,47.65,27664.0,42.3231,42.3409,42.3142,42.3409,27664.0
2020-12-01 13:40:00,47.65,47.66,47.63,47.66,77056.0,42.3409,42.3498,42.3231,42.3498,77056.0
2020-12-01 13:45:00,47.66,47.66,47.64,47.64,7284.0,42.3498,42.3498,42.332,42.332,7284.0
2020-12-01 13:50:00,47.64,47.65,47.61,47.63,56660.0,42.332,42.3409,42.3053,42.3231,56660.0
2020-12-01 13:55:00,47.63,47.67,47.62,47.66,183770.0,42.3231,42.3586,42.3142,42.3498,183770.0
2020-12-01 14:00:00,47.66,47.67,47.64,47.66,56187.0,42.3498,42.3586,42.332,42.3498,56187.0
2020-12-01 14:05:00,47.66,47.67,47.65,47.65,107158.0,42.3498,42.3586,42.3409,42.3409,107158.0
2020-12-01 14:10:00,47.66,47.68,47.65,47.67,185745.0,42.3498,42.3675,42.3409,42.3586,185745.0
2020-12-01 14:15:00,47.67,47.7,47.67,47.68,249997.0,42.3586,42.3853,42.3586,42.3675,249997.0
2020-12-01 14:20:00,47.68,47.69,47.63,47.64,107947.0,42.3675,42.3764,42.3231,42.332,107947.0
2020-12-01 14:25:00,47.64,47.65,47.62,47.63,32912.0,42.332,42.3409,42.3142,42.3231,32912.0
2020-12-01 14:30:00,47.63,47.64,47.61,47.61,64134.0,42.3231,42.332,42.3053,42.3053,64134.0
2020-12-01 14:35:00,47.61,47.62,47.6,47.62,33787.0,42.3053,42.3142,42.2964,42.3142,33787.0
2020-12-01 14:40:00,47.62,47.64,47.6,47.62,79785.0,42.3142,42.332,42.2964,42.3142,79785.0
2020-12-01 14:45:00,47.61,47.65,47.6,47.63,33949.0,42.3053,42.3409,42.2964,42.3231,33949.0
2020-12-01 14:50:00,47.63,47.63,47.59,47.6,123654.0,42.3231,42.3231,42.2876,42.2964,123654.0
2020-12-01 14:55:00,47.59,47.63,47.59,47.61,94752.0,42.2876,42.3231,42.2876,42.3053,94752.0
2020-12-01 15:00:00,47.61,47.61,47.57,47.58,137530.0,42.3053,42.3053,42.2698,42.2787,137530.0
2020-12-01 15:05:00,47.58,47.58,47.5,47.51,351904.0,42.2787,42.2787,42.2076,42.2165,351904.0
2020-12-01 15:10:00,47.52,47.55,47.51,47.53,114505.0,42.2253,42.252,42.2165,42.2342,114505.0
2020-12-01 15:15:00,47.53,47.54,47.44,47.45,784814.0,42.2342,42.2431,42.1543,42.1631,784814.0
2020-12-01 15:20:00,47.45,47.48,47.44,47.48,258582.0,42.1631,42.1898,42.1543,42.1898,258582.0
2020-12-01 15:25:00,47.48,47.5,47.46,47.48,63246.0,42.1898,42.2076,42.172,42.1898,63246.0
2020-12-01 15:30:00,47.48,47.49,47.44,47.47,213347.0,42.1898,42.1987,42.1543,42.1809,213347.0
2020-12-01 15:35:00,47.47,47.48,47.45,47.46,99525.0,42.1809,42.1898,42.1631,42.172,99525.0
2020-12-01 15:40:00,47.46,47.46,47.44,47.45,83276.0,42.172,42.172,42.1543,42.1631,83276.0
2020-12-01 15:45:00,47.45,47.46,47.43,47.45,270992.0,42.1631,42.172,42.1454,42.1631,270992.0
2020-12-01 15:50:00,47.44,47.48,47.42,47.47,439040.0,42.1543,42.1898,42.1365,42.1809,439040.0
2020-12-01 15:55:00,47.47,47.5,47.43,47.49,1136806.0,42.1809,42.2076,42.1454,42.1987,1136806.0
2020-12-02 09:30:00,47.11,47.12,46.98,47.04,202059.0,41.861,41.8699,41.7455,41.7988,202059.0
2020-12-02 09:35:00,47.04,47.14,47.01,47.12,244994.0,41.7988,41.8877,41.7722,41.8699,244994.0
2020-12-02 09:40:00,47.11,47.12,47.08,47.08,284091.0,41.861,41.8699,41.8344,41.8344,284091.0
2020-12-02 09:45:00,47.08,47.12,47.07,47.08,393935.0,41.8344,41.8699,41.8255,41.8344,393935.0
2020-12-02 09:50:00,47.07,47.15,47.06,47.14,180885.0,41.8255,41.8966,41.8166,41.8877,180885.0
2020-12-02 09:55:00,47.15,47.17,47.13,47.17,231623.0,41.8966,41.9143,41.8788,41.9143,231623.0
2020-12-02 10:00:00,47.17,47.19,47.15,47.17,307793.0,41.9143,41.9321,41.8966,41.9143,307793.0
2020-12-02 10:05:00,47.16,47.18,47.14,47.15,152445.0,41.9055,41.9232,41.8877,41.8966,152445.0
2020-12-02 10:10:00,47.15,47.2,47.15,47.18,261410.0,41.8966,41.941,41.8966,41.9232,261410.0
2020-12-02 10:15:00,47.18,47.23,47.18,47.21,222949.0,41.9232,41.9677,41.9232,41.9499,222949.0
2020-12-02 10:20:00,47.21,47.21,47.12,47.13,101293.0,41.9499,41.9499,41.8699,41.8788,101293.0
2020-12-02 10:25:00,47.13,47.15,47.11,47.13,113860.0,41.8788,41.8966,41.861,41.8788,113860.0
2020-12-02 10:30:00,47.13,47.17,47.11,47.14,151203.0,41.8788,41.9143,41.861,41.8877,151203.0
2020-12-02 10:35:00,47.14,47.16,47.14,47.15,40657.0,41.8877,41.9055,41.8877,41.8966,40657.0
2020-12-02 10:40:00,47.15,47.16,47.12,47.14,102123.0,41.8966,41.9055,41.8699,41.8877,102123.0
2020-12-02 10:45:00,47.14,47.15,47.11,47.12,27941.0,41.8877,41.8966,41.861,41.8699,27941.0
2020-12-02 10:50:00,47.11,47.14,47.1,47.13,69849.0,41.861,41.8877,41.8521,41.8788,69849.0
2020-12-02 10:55:00,47.13,47.14,47.12,47.14,29544.0,41.8788,41.8877,41.8699,41.8877,29544.0
2020-12-02 11:00:00,47.14,47.19,47.14,47.18,32025.0,41.8877,41.9321,41.8877,41.9232,32025.0
2020-12-02 11:05:00,47.18,47.2,47.17,47.2,83186.0,41.9232,41.941,41.9143,41.941,83186.0
2020-12-02 11:10:00,47.19,47.21,47.19,47.2,16157.0,41.9321,41.9499,41.9321,41.941,16157.0
2020-12-02 11:15:00,47.2,47.2,47.17,47.2,88614.0,41.941,41.941,41.9143,41.941,88614.0
2020-12-02 11:20:00,47.2,47.22,47.18,47.18,67802.0,41.941,41.9588,41.9232,41.9232,67802.0
2020-12-02 11:25:00,47.18,47.19,47.17,47.19,75994.0,41.9232,41.9321,41.9143,41.9321,75994.0
2020-12-02 11:30:00,47.19,47.21,47.17,47.21,107474.0,41.9321,41.9499,41.9143,41.9499,107474.0
2020-12-02 11:35:00,47.21,47.23,47.2,47.22,35393.0,41.9499,41.9677,41.941,41.9588,35393.0
2020-12-02 11:40:00,47.23,47.24,47.22,47.22,21943.0,41.9677,41.9765,41.9588,41.9588,21943.0
2020-12-02 11:45:00,47.22,47.25,47.21,47.23,38293.0,41.9588,41.9854,41.9499,41.9677,38293.0
2020-12-02 11:50:00,47.23,47.25,47.22,47.22,36817.0,41.9677,41.9854,41.9588,41.9588,36817.0
2020-12-02 11:55:00,47.22,47.24,47.21,47.23,59918.0,41.9588,41.9765,41.9499,41.9677,59918.0
2020-12-02 12:00:00,47.22,47.24,47.22,47.24,19328.0,41.9588,41.9765,41.9588,41.9765,19328.0
2020-12-02 12:05:00,47.24,47.25,47.24,47.25,100484.0,41.9765,41.9854,41.9765,41.9854,100484.0
2020-12-02 12:10:00,47.25,47.26,47.24,47.24,41448.0,41.9854,41.9943,41.9765,41.9765,41448.0
2020-12-02 12:15:00,47.24,47.26,47.24,47.26,34698.0,41.9765,41.9943,41.9765,41.9943,34698.0
2020-12-02 12:20:00,47.26,47.27,47.24,47.25,56579.0,41.9943,42.0032,41.9765,41.9854,56579.0
2020-12-02 12:25:00,47.25,47.28,47.25,47.27,14916.0,41.9854,42.0121,41.9854,42.0032,14916.0
2020-12-02 12:30:00,47.28,47.29,47.26,47.26,96805.0,42.0121,42.021,41.9943,41.9943,96805.0
2020-12-02 12:35:00,47.26,47.28,47.25,47.27,129713.0,41.9943,42.0121,41.9854,42.0032,129713.0
2020-12-02 12:40:00,47.26,47.27,47.25,47.25,27836.0,41.9943,42.0032,41.9854,41.9854,27836.0
2020-12-02 12:45:00,47.25,47.28,47.23,47.23,81877.0,41.9854,42.0121,41.9677,41.9677,81877.0
2020-12-02 12:50:00,47.23,47.27,47.22,47.26,121511.0,41.9677,42.0032,41.9588,41.9943,121511.0
2020-12-02 12:55:00,47.26,47.26,47.23,47.24,39741.0,41.9943,41.9943,41.9677,41.9765,39741.0
2020-12-02 13:00:00,47.25,47.25,47.22,47.22,93617.0,41.9854,41.9854,41.9588,41.9588,93617.0
2020-12-02 13:05:00,47.23,47.26,47.22,47.26,16751.0,41.9677,41.9943,41.9588,41.9943,16751.0
2020-12-02 13:10:00,47.26,47.28,47.26,47.27,24737.0,41.9943,42.0121,41.9943,42.0032,24737.0
2020-12-02 13:15:00,47.27,47.28,47.26,47.28,21954.0,42.0032,42.0121,41.9943,42.0121,21954.0
2020-12-02 13:20:00,47.27,47.28,47.25,47.25,15740.0,42.0032,42.0121,41.9854,41.9854,15740.0
2020-12-02 13:25:00,47.25,47.27,47.24,47.26,22497.0,41.9854,42.0032,41.9765,41.9943,22497.0
2020-12-02 13:30:00,47.26,47.27,47.24,47.25,36037.0,41.9943,42.0032,41.9765,41.9854,36037.0
2020-12-02 13:35:00,47.25,47.26,47.25,47.26,22400.0,41.9854,41.9943,41.9854,41.9943,22400.0
2020-12-02 13:40:00,47.25,47.26,47.24,47.25,23771.0,41.9854,41.9943,41.9765,41.9854,23771.0
2020-12-02 13:45:00,47.24,47.25,47.22,47.23,43512.0,41.9765,41.9854,41.9588,41.9677,43512.0
2020-12-02 13:50:00,47.23,47.25,47.21,47.25,83633.0,41.9677,41.9854,41.9499,41.9854,83633.0
2020-12-02 13:55:00,47.25,47.26,47.22,47.22,66181.0,41.9854,41.9943,41.9588,41.9588,66181.0
2020-12-02 14:00:00,47.22,47.22,47.19,47.22,32736.0,41.9588,41.9588,41.9321,41.9588,32736.0
2020-12-02 14:05:00,47.22,47.24,47.21,47.21,25061.0,41.9588,41.9765,41.9499,41.9499,25061.0
2020-12-02 14:10:00,47.21,47.22,47.21,47.21,26435.0,41.9499,41.9588,41.9499,41.9499,26435.0
2020-12-02 14:15:00,47.21,47.25,47.21,47.22,433224.0,41.9499,41.9854,41.9499,41.9588,433224.0
2020-12-02 14:20:00,47.23,47.24,47.22,47.23,36016.0,41.9677,41.9765,41.9588,41.9677,36016.0
2020-12-02 14:25:00,47.23,47.25,47.22,47.24,17993.0,41.9677,41.9854,41.9588,41.9765,17993.0
2020-12-02 14:30:00,47.25,47.28,47.24,47.26,16829.0,41.9854,42.0121,41.9765,41.9943,16829.0
2020-12-02 14:35:00,47.26,47.27,47.25,47.25,9689.0,41.9943,42.0032,41.9854,41.9854,9689.0
2020-12-02 14:40:00,47.25,47.27,47.25,47.26,11873.0,41.9854,42.0032,41.9854,41.9943,11873.0
2020-12-02 14:45:00,47.26,47.29,47.26,47.28,29810.0,41.9943,42.021,41.9943,42.0121,29810.0
2020-12-02 14:50:00,47.28,47.28,47.27,47.27,26406.0,42.0121,42.0121,42.0032,42.0032,26406.0
2020-12-02 14:55:00,47.27,47.28,47.26,47.26,100350.0,42.0032,42.0121,41.9943,41.9943,100350.0
2020-12-02 15:00:00,47.26,47.29,47.26,47.28,182180.0,41.9943,42.021,41.9943,42.0121,182180.0
2020-12-02 15:05:00,47.28,47.28,47.27,47.27,12899.0,42.0121,42.0121,42.0032,42.0032,12899.0
2020-12-02 15:10:00,47.27,47.28,47.26,47.27,15148.0,42.0032,42.0121,41.9943,42.0032,15148.0
2020-12-02 15:15:00,47.27,47.28,47.25,47.25,58846.0,42.0032,42.0121,41.9854,41.9854,58846.0
2020-12-02 15:20:00,47.25,47.27,47.24,47.25,48855.0,41.9854,42.0032,41.9765,41.9854,48855.0
2020-12-02 15:25:00,47.24,47.26,47.23,47.24,29626.0,41.9765,41.9943,41.9677,41.9765,29626.0
2020-12-02 15:30:00,47.25,47.27,47.24,47.27,64151.0,41.9854,42.0032,41.9765,42.0032,64151.0
2020-12-02 15:35:00,47.27,47.27,47.24,47.25,40555.0,42.0032,42.0032,41.9765,41.9854,40555.0
2020-12-02 15:40:00,47.25,47.26,47.22,47.25,172634.0,41.9854,41.9943,41.9588,41.9854,172634.0
2020-12-02 15:45:00,47.25,47.25,47.21,47.21,176865.0,41.9854,41.9854,41.9499,41.9499,176865.0
2020-12-02 15:50:00,47.21,47.22,47.15,47.16,664361.0,41.9499,41.9588,41.8966,41.9055,664361.0
2020-12-02 15:55:00,47.16,47.17,47.13,47.16,1295974.0,41.9055,41.9143,41.8788,41.9055,1295974.0
2020-12-03 09:30:00,47.09,47.14,47.03,47.11,237105.0,41.8433,41.8877,41.7899,41.861,237105.0
2020-12-03 09:35:00,47.11,47.16,47.09,47.14,274827.0,41.861,41.9055,41.8433,41.8877,274827.0
2020-12-03 09:40:00,47.15,47.24,47.14,47.18,287369.0,41.8966,41.9765,41.8877,41.9232,287369.0
2020-12-03 09:45:00,47.19,47.23,47.16,47.23,75653.0,41.9321,41.9677,41.9055,41.9677,75653.0
2020-12-03 09:50:00,47.23,47.25,47.2,47.2,101495.0,41.9677,41.9854,41.941,41.941,101495.0
2020-12-03 09:55:00,47.2,47.24,47.17,47.23,100397.0,41.941,41.9765,41.9143,41.9677,100397.0
2020-12-03 10:00:00,47.22,47.27,47.22,47.26,200807.0,41.9588,42.0032,41.9588,41.9943,200807.0
2020-12-03 10:05:00,47.27,47.28,47.22,47.23,115093.0,42.0032,42.0121,41.9588,41.9677,115093.0
2020-12-03 10:10:00,47.22,47.22,47.18,47.22,249541.0,41.9588,41.9588,41.9232,41.9588,249541.0
2020-12-03 10:15:00,47.22,47.28,47.22,47.27,161113.0,41.9588,42.0121,41.9588,42.0032,161113.0
2020-12-03 10:20:00,47.27,47.28,47.25,47.25,82060.0,42.0032,42.0121,41.9854,41.9854,82060.0
2020-12-03 10:25:00,47.24,47.25,47.22,47.25,64497.0,41.9765,41.9854,41.9588,41.9854,64497.0
2020-12-03 10:30:00,47.25,47.27,47.25,47.27,64904.0,41.9854,42.0032,41.9854,42.0032,64904.0
2020-12-03 10:35:00,47.27,47.3,47.25,47.3,148691.0,42.0032,42.0299,41.9854,42.0299,148691.0
2020-12-03 10:40:00,47.29,47.32,47.29,47.3,61214.0,42.021,42.0476,42.021,42.0299,61214.0
2020-12-03 10:45:00,47.3,47.31,47.28,47.29,65083.0,42.0299,42.0387,42.0121,42.021,65083.0
2020-12-03 10:50:00,47.29,47.31,47.28,47.29,116992.0,42.021,42.0387,42.0121,42.021,116992.0
2020-12-03 10:55:00,47.29,47.29,47.23,47.24,189398.0,42.021,42.021,41.9677,41.9765,189398.0
2020-12-03 11:00:00,47.24,47.24,47.2,47.23,95033.0,41.9765,41.9765,41.941,41.9677,95033.0
2020-12-03 11:05:00,47.23,47.23,47.19,47.2,66564.0,41.9677,41.9677,41.9321,41.941,66564.0
2020-12-03 11:10:00,47.2,47.23,47.18,47.22,120124.0,41.941,41.9677,41.9232,41.9588,120124.0
2020-12-03 11:15:00,47.23,47.24,47.22,47.23,21253.0,41.9677,41.9765,41.9588,41.9677,21253.0
2020-12-03 11:20:00,47.22,47.24,47.21,47.23,62255.0,41.9588,41.9765,41.9499,41.9677,62255.0
2020-12-03 11:25:00,47.23,47.24,47.21,47.23,42805.0,41.9677,41.9765,41.9499,41.9677,42805.0
2020-12-03 11:30:00,47.23,47.24,47.22,47.22,42067.0,41.9677,41.9765,41.9588,41.9588,42067.0
2020-12-03 11:35:00,47.23,47.24,47.22,47.23,43205.0,41.9677,41.9765,41.9588,41.9677,43205.0
2020-12-03 11:40:00,47.23,47.24,47.22,47.22,31806.0,41.9677,41.9765,41.9588,41.9588,31806.0
2020-12-03 11:45:00,47.22,47.22,47.18,47.19,78886.0,41.9588,41.9588,41.9232,41.9321,78886.0
2020-12-03 11:50:00,47.19,47.2,47.18,47.18,50496.0,41.9321,41.941,41.9232,41.9232,50496.0
2020-12-03 11:55:00,47.19,47.2,47.18,47.19,66400.0,41.9321,41.941,41.9232,41.9321,66400.0
2020-12-03 12:00:00,47.19,47.22,47.18,47.2,71372.0,41.9321,41.9588,41.9232,41.941,71372.0
2020-12-03 12:05:00,47.2,47.2,47.17,47.17,16156.0,41.941,41.941,41.9143,41.9143,16156.0
2020-12-03 12:10:00,47.17,47.18,47.15,47.16,18528.0,41.9143,41.9232,41.8966,41.9055,18528.0
2020-12-03 12:15:00,47.16,47.16,47.13,47.13,199837.0,41.9055,41.9055,41.8788,41.8788,199837.0
2020-12-03 12:20:00,47.14,47.14,47.11,47.13,82217.0,41.8877,41.8877,41.861,41.8788,82217.0
2020-12-03 12:25:00,47.13,47.16,47.13,47.15,52397.0,41.8788,41.9055,41.8788,41.8966,52397.0
2020-12-03 12:30:00,47.15,47.18,47.15,47.16,87019.0,41.8966,41.9232,41.8966,41.9055,87019.0
2020-12-03 12:35:00,47.16,47.17,47.14,47.15,70504.0,41.9055,41.9143,41.8877,41.8966,70504.0
2020-12-03 12:40:00,47.15,47.16,47.13,47.16,39030.0,41.8966,41.9055,41.8788,41.9055,39030.0
2020-12-03 12:45:00,47.16,47.18,47.13,47.18,45429.0,41.9055,41.9232,41.8788,41.9232,45429.0
2020-12-03 12:50:00,47.17,47.19,47.16,47.18,33116.0,41.9143,41.9321,41.9055,41.9232,33116.0
2020-12-03 12:55:00,47.18,47.2,47.17,47.18,22360.0,41.9232,41.941,41.9143,41.9232,22360.0
2020-12-03 13:00:00,47.18,47.19,47.18,47.19,4500.0,41.9232,41.9321,41.9232,41.9321,4500.0
2020-12-03 13:05:00,47.19,47.19,47.15,47.15,46793.0,41.9321,41.9321,41.8966,41.8966,46793.0
2020-12-03 13:10:00,47.16,47.17,47.15,47.16,11537.0,41.9055,41.9143,41.8966,41.9055,11537.0
2020-12-03 13:15:00,47.16,47.17,47.15,47.15,16494.0,41.9055,41.9143,41.8966,41.8966,16494.0
2020-12-03 13:20:00,47.16,47.16,47.14,47.15,64674.0,41.9055,41.9055,41.8877,41.8966,64674.0
2020-12-03 13:25:00,47.15,47.15,47.13,47.15,36207.0,41.8966,41.8966,41.8788,41.8966,36207.0
2020-12-03 13:30:00,47.15,47.17,47.15,47.15,39948.0,41.8966,41.9143,41.8966,41.8966,39948.0
2020-12-03 13:35:00,47.16,47.16,47.15,47.16,12054.0,41.9055,41.9055,41.8966,41.9055,12054.0
2020-12-03 13:40:00,47.16,47.16,47.15,47.16,26381.0,41.9055,41.9055,41.8966,41.9055,26381.0
2020-12-03 13:45:00,47.16,47.18,47.15,47.17,30671.0,41.9055,41.9232,41.8966,41.9143,30671.0
2020-12-03 13:50:00,47.17,47.17,47.14,47.16,51670.0,41.9143,41.9143,41.8877,41.9055,51670.0
2020-12-03 13:55:00,47.16,47.16,47.11,47.13,43465.0,41.9055,41.9055,41.861,41.8788,43465.0
2020-12-03 14:00:00,47.13,47.17,47.12,47.16,26478.0,41.8788,41.9143,41.8699,41.9055,26478.0
2020-12-03 14:05:00,47.16,47.17,47.14,47.15,31220.0,41.9055,41.9143,41.8877,41.8966,31220.0
2020-12-03 14:10:00,47.15,47.16,47.14,47.14,64040.0,41.8966,41.9055,41.8877,41.8877,64040.0
2020-12-03 14:15:00,47.15,47.16,47.14,47.16,37699.0,41.8966,41.9055,41.8877,41.9055,37699.0
2020-12-03 14:20:00,47.15,47.16,47.15,47.15,25143.0,41.8966,41.9055,41.8966,41.8966,25143.0
2020-12-03 14:25:00,47.15,47.17,47.15,47.16,103220.0,41.8966,41.9143,41.8966,41.9055,103220.0
2020-12-03 14:30:00,47.16,47.19,47.16,47.18,74324.0,41.9055,41.9321,41.9055,41.9232,74324.0
2020-12-03 14:35:00,47.19,47.19,47.16,47.17,29085.0,41.9321,41.9321,41.9055,41.9143,29085.0
2020-12-03 14:40:00,47.17,47.19,47.17,47.19,17382.0,41.9143,41.9321,41.9143,41.9321,17382.0
2020-12-03 14:45:00,47.19,47.19,47.17,47.18,40002.0,41.9321,41.9321,41.9143,41.9232,40002.0
2020-12-03 14:50:00,47.18,47.19,47.17,47.19,8265.0,41.9232,41.9321,41.9143,41.9321,8265.0
2020-12-03 14:55:00,47.18,47.19,47.17,47.18,15993.0,41.9232,41.9321,41.9143,41.9232,15993.0
2020-12-03 15:00:00,47.18,47.2,47.17,47.17,75865.0,41.9232,41.941,41.9143,41.9143,75865.0
2020-12-03 15:05:00,47.18,47.18,47.15,47.16,42599.0,41.9232,41.9232,41.8966,41.9055,42599.0
2020-12-03 15:10:00,47.16,47.2,47.16,47.2,98491.0,41.9055,41.941,41.9055,41.941,98491.0
2020-12-03 15:15:00,47.2,47.2,47.17,47.19,152104.0,41.941,41.941,41.9143,41.9321,152104.0
2020-12-03 15:20:00,47.2,47.22,47.19,47.22,84947.0,41.941,41.9588,41.9321,41.9588,84947.0
2020-12-03 15:25:00,47.22,47.23,47.21,47.22,28329.0,41.9588,41.9677,41.9499,41.9588,28329.0
2020-12-03 15:30:00,47.22,47.23,47.19,47.21,71067.0,41.9588,41.9677,41.9321,41.9499,71067.0
2020-12-03 15:35:00,47.21,47.22,47.17,47.17,122728.0,41.9499,41.9588,41.9143,41.9143,122728.0
2020-12-03 15:40:00,47.17,47.17,47.04,47.07,643094.0,41.9143,41.9143,41.7988,41.8255,643094.0
2020-12-03 15:45:00,47.08,47.18,47.07,47.18,678374.0,41.8344,41.9232,41.8255,41.9232,678374.0
2020-12-03 15:50:00,47.18,47.18,47.01,47.03,516103.0,41.9232,41.9232,41.7722,41.7899,516103.0
2020-12-03 15:55:00,47.03,47.19,47.01,47.18,781447.0,41.7899,41.9321,41.7722,41.9232,781447.0
2020-12-04 09:30:00,47.22,47.32,47.17,47.18,297196.0,41.9588,42.0476,41.9143,41.9232,297196.0
2020-12-04 09:35:00,47.17,47.2,47.14,47.19,279744.0,41.9143,41.941,41.8877,41.9321,279744.0
2020-12-04 09:40:00,47.2,47.2,47.16,47.18,204137.0,41.941,41.941,41.9055,41.9232,204137.0
2020-12-04 09:45:00,47.18,47.2,47.14,47.18,236465.0,41.9232,41.941,41.8877,41.9232,236465.0
2020-12-04 09:50:00,47.18,47.21,47.16,47.16,134869.0,41.9232,41.9499,41.9055,41.9055,134869.0
2020-12-04 09:55:00,47.16,47.18,47.14,47.15,113552.0,41.9055,41.9232,41.8877,41.8966,113552.0
2020-12-04 10:00:00,47.15,47.16,47.09,47.14,369373.0,41.8966,41.9055,41.8433,41.8877,369373.0
2020-12-04 10:05:00,47.14,47.22,47.12,47.13,320048.0,41.8877,41.9588,41.8699,41.8788,320048.0
2020-12-04 10:10:00,47.13,47.14,47.1,47.12,203900.0,41.8788,41.8877,41.8521,41.8699,203900.0
2020-12-04 10:15:00,47.12,47.16,47.09,47.14,217302.0,41.8699,41.9055,41.8433,41.8877,217302.0
2020-12-04 10:20:00,47.14,47.16,47.11,47.14,82292.0,41.8877,41.9055,41.861,41.8877,82292.0
2020-12-04 10:25:00,47.15,47.16,47.13,47.14,66419.0,41.8966,41.9055,41.8788,41.8877,66419.0
2020-12-04 10:30:00,47.14,47.22,47.13,47.21,117791.0,41.8877,41.9588,41.8788,41.9499,117791.0
2020-12-04 10:35:00,47.21,47.24,47.2,47.23,101026.0,41.9499,41.9765,41.941,41.9677,101026.0
2020-12-04 10:40:00,47.23,47.24,47.18,47.19,72746.0,41.9677,41.9765,41.9232,41.9321,72746.0
2020-12-04 10:45:00,47.19,47.19,47.13,47.15,102233.0,41.9321,41.9321,41.8788,41.8966,102233.0
2020-12-04 10:50:00,47.15,47.16,47.13,47.14,144497.0,41.8966,41.9055,41.8788,41.8877,144497.0
2020-12-04 10:55:00,47.14,47.16,47.14,47.16,85888.0,41.8877,41.9055,41.8877,41.9055,85888.0
2020-12-04 11:00:00,47.16,47.19,47.15,47.15,102716.0,41.9055,41.9321,41.8966,41.8966,102716.0
2020-12-04 11:05:00,47.15,47.19,47.14,47.19,132318.0,41.8966,41.9321,41.8877,41.9321,132318.0
2020-12-04 11:10:00,47.19,47.19,47.15,47.18,166810.0,41.9321,41.9321,41.8966,41.9232,166810.0
2020-12-04 11:15:00,47.17,47.17,47.14,47.15,41710.0,41.9143,41.9143,41.8877,41.8966,41710.0
2020-12-04 11:20:00,47.15,47.16,47.12,47.14,58373.0,41.8966,41.9055,41.8699,41.8877,58373.0
2020-12-04 11:25:00,47.14,47.17,47.13,47.16,49217.0,41.8877,41.9143,41.8788,41.9055,49217.0
2020-12-04 11:30:00,47.16,47.17,47.15,47.15,95517.0,41.9055,41.9143,41.8966,41.8966,95517.0
2020-12-04 11:35:00,47.16,47.17,47.15,47.15,50072.0,41.9055,41.9143,41.8966,41.8966,50072.0
2020-12-04 11:40:00,47.15,47.19,47.14,47.18,88836.0,41.8966,41.9321,41.8877,41.9232,88836.0
2020-12-04 11:45:00,47.18,47.18,47.16,47.17,34964.0,41.9232,41.9232,41.9055,41.9143,34964.0
2020-12-04 11:50:00,47.17,47.18,47.16,47.16,47191.0,41.9143,41.9232,41.9055,41.9055,47191.0
2020-12-04 11:55:00,47.16,47.17,47.15,47.16,41039.0,41.9055,41.9143,41.8966,41.9055,41039.0
2020-12-04 12:00:00,47.16,47.18,47.16,47.16,35178.0,41.9055,41.9232,41.9055,41.9055,35178.0
2020-12-04 12:05:00,47.18,47.18,47.16,47.16,29338.0,41.9232,41.9232,41.9055,41.9055,29338.0
2020-12-04 12:10:00,47.16,47.17,47.15,47.17,45205.0,41.9055,41.9143,41.8966,41.9143,45205.0
2020-12-04 12:15:00,47.16,47.19,47.15,47.18,27603.0,41.9055,41.9321,41.8966,41.9232,27603.0
2020-12-04 12:20:00,47.18,47.19,47.18,47.18,43292.0,41.9232,41.9321,41.9232,41.9232,43292.0
2020-12-04 12:25:00,47.19,47.19,47.17,47.17,59171.0,41.9321,41.9321,41.9143,41.9143,59171.0
2020-12-04 12:30:00,47.17,47.19,47.17,47.17,65873.0,41.9143,41.9321,41.9143,41.9143,65873.0
2020-12-04 12:35:00,47.17,47.18,47.14,47.15,70627.0,41.9143,41.9232,41.8877,41.8966,70627.0
2020-12-04 12:40:00,47.15,47.16,47.14,47.14,47877.0,41.8966,41.9055,41.8877,41.8877,47877.0
2020-12-04 12:45:00,47.14,47.15,47.13,47.14,31474.0,41.8877,41.8966,41.8788,41.8877,31474.0
2020-12-04 12:50:00,47.14,47.15,47.13,47.13,72082.0,41.8877,41.8966,41.8788,41.8788,72082.0
2020-12-04 12:55:00,47.13,47.15,47.13,47.14,24894.0,41.8788,41.8966,41.8788,41.8877,24894.0
2020-12-04 13:00:00,47.15,47.15,47.12,47.13,61822.0,41.8966,41.8966,41.8699,41.8788,61822.0
2020-12-04 13:05:00,47.13,47.13,47.12,47.13,42685.0,41.8788,41.8788,41.8699,41.8788,42685.0
2020-12-04 13:10:00,47.13,47.14,47.12,47.14,28913.0,41.8788,41.8877,41.8699,41.8877,28913.0
2020-12-04 13:15:00,47.14,47.14,47.13,47.13,24327.0,41.8877,41.8877,41.8788,41.8788,24327.0
2020-12-04 13:20:00,47.13,47.14,47.12,47.12,60838.0,41.8788,41.8877,41.8699,41.8699,60838.0
2020-12-04 13:25:00,47.12,47.13,47.12,47.13,50092.0,41.8699,41.8788,41.8699,41.8788,50092.0
2020-12-04 13:30:00,47.13,47.13,47.12,47.12,10242.0,41.8788,41.8788,41.8699,41.8699,10242.0
2020-12-04 13:35:00,47.12,47.14,47.12,47.14,21283.0,41.8699,41.8877,41.8699,41.8877,21283.0
2020-12-04 13:40:00,47.13,47.14,47.12,47.14,22419.0,41.8788,41.8877,41.8699,41.8877,22419.0
2020-12-04 13:45:00,47.13,47.14,47.12,47.13,33865.0,41.8788,41.8877,41.8699,41.8788,33865.0
2020-12-04 13:50:00,47.13,47.16,47.12,47.14,137743.0,41.8788,41.9055,41.8699,41.8877,137743.0
2020-12-04 13:55:00,47.13,47.14,47.12,47.13,142641.0,41.8788,41.8877,41.8699,41.8788,142641.0
2020-12-04 14:00:00,47.13,47.13,47.11,47.13,95072.0,41.8788,41.8788,41.861,41.8788,95072.0
2020-12-04 14:05:00,47.13,47.15,47.12,47.14,26688.0,41.8788,41.8966,41.8699,41.8877,26688.0
2020-12-04 14:10:00,47.14,47.15,47.11,47.12,76798.0,41.8877,41.8966,41.861,41.8699,76798.0
2020-12-04 14:15:00,47.12,47.15,47.12,47.15,14392.0,41.8699,41.8966,41.8699,41.8966,14392.0
2020-12-04 14:20:00,47.15,47.15,47.13,47.13,42592.0,41.8966,41.8966,41.8788,41.8788,42592.0
2020-12-04 14:25:00,47.13,47.14,47.1,47.11,84220.0,41.8788,41.8877,41.8521,41.861,84220.0
2020-12-04 14:30:00,47.11,47.12,47.09,47.09,100805.0,41.861,41.8699,41.8433,41.8433,100805.0
2020-12-04 14:35:00,47.09,47.1,47.07,47.09,90108.0,41.8433,41.8521,41.8255,41.8433,90108.0
2020-12-04 14:40:00,47.08,47.12,47.06,47.11,82387.0,41.8344,41.8699,41.8166,41.861,82387.0
2020-12-04 14:45:00,47.11,47.14,47.11,47.14,78195.0,41.861,41.8877,41.861,41.8877,78195.0
2020-12-04 14:50:00,47.14,47.16,47.13,47.16,114313.0,41.8877,41.9055,41.8788,41.9055,114313.0
2020-12-04 14:55:00,47.16,47.17,47.14,47.17,57192.0,41.9055,41.9143,41.8877,41.9143,57192.0
2020-12-04 15:00:00,47.16,47.17,47.14,47.14,72730.0,41.9055,41.9143,41.8877,41.8877,72730.0
2020-12-04 15:05:00,47.14,47.16,47.13,47.16,90546.0,41.8877,41.9055,41.8788,41.9055,90546.0
2020-12-04 15:10:00,47.16,47.16,47.11,47.12,139564.0,41.9055,41.9055,41.861,41.8699,139564.0
2020-12-04 15:15:00,47.13,47.16,47.12,47.15,109266.0,41.8788,41.9055,41.8699,41.8966,109266.0
2020-12-04 15:20:00,47.15,47.17,47.13,47.16,170832.0,41.8966,41.9143,41.8788,41.9055,170832.0
2020-12-04 15:25:00,47.17,47.17,47.12,47.16,102347.0,41.9143,41.9143,41.8699,41.9055,102347.0
2020-12-04 15:30:00,47.16,47.19,47.16,47.18,64458.0,41.9055,41.9321,41.9055,41.9232,64458.0
2020-12-04 15:35:00,47.18,47.19,47.16,47.18,67056.0,41.9232,41.9321,41.9055,41.9232,67056.0
2020-12-04 15:40:00,47.18,47.18,47.16,47.17,67683.0,41.9232,41.9232,41.9055,41.9143,67683.0
2020-12-04 15:45:00,47.18,47.18,47.14,47.15,292548.0,41.9232,41.9232,41.8877,41.8966,292548.0
2020-12-04 15:50:00,47.16,47.16,47.11,47.14,444204.0,41.9055,41.9055,41.861,41.8877,444204.0
2020-12-04 15:55:00,47.15,47.19,47.11,47.18,800874.0,41.8966,41.9321,41.861,41.9232,800874.0
2020-12-07 09:30:00,46.6,46.66,46.55,46.65,490632.0,41.4079,41.4612,41.3634,41.4523,490632.0
2020-12-07 09:35:00,46.65,46.66,46.61,46.63,335052.0,41.4523,41.4612,41.4167,41.4345,335052.0
2020-12-07 09:40:00,46.63,46.66,46.62,46.64,260744.0,41.4345,41.4612,41.4256,41.4434,260744.0
2020-12-07 09:45:00,46.64,46.64,46.6,46.6,194892.0,41.4434,41.4434,41.4079,41.4079,194892.0
2020-12-07 09:50:00,46.61,46.64,46.58,46.63,97132.0,41.4167,41.4434,41.3901,41.4345,97132.0
2020-12-07 09:55:00,46.63,46.66,46.62,46.66,124553.0,41.4345,41.4612,41.4256,41.4612,124553.0
2020-12-07 10:00:00,46.66,46.67,46.63,46.67,594245.0,41.4612,41.4701,41.4345,41.4701,594245.0
2020-12-07 10:05:00,46.68,46.69,46.66,46.68,132263.0,41.4789,41.4878,41.4612,41.4789,132263.0
2020-12-07 10:10:00,46.68,46.71,46.68,46.71,197973.0,41.4789,41.5056,41.4789,41.5056,197973.0
2020-12-07 10:15:00,46.7,46.71,46.68,46.71,154258.0,41.4967,41.5056,41.4789,41.5056,154258.0
2020-12-07 10:20:00,46.71,46.76,46.71,46.74,60958.0,41.5056,41.55,41.5056,41.5323,60958.0
2020-12-07 10:25:00,46.75,46.75,46.7,46.72,109613.0,41.5411,41.5411,41.4967,41.5145,109613.0
2020-12-07 10:30:00,46.72,46.75,46.7,46.72,114154.0,41.5145,41.5411,41.4967,41.5145,114154.0
2020-12-07 10:35:00,46.72,46.75,46.71,46.74,131008.0,41.5145,41.5411,41.5056,41.5323,131008.0
2020-12-07 10:40:00,46.74,46.74,46.72,46.73,42885.0,41.5323,41.5323,41.5145,41.5234,42885.0
2020-12-07 10:45:00,46.73,46.74,46.72,46.73,303400.0,41.5234,41.5323,41.5145,41.5234,303400.0
2020-12-07 10:50:00,46.73,46.74,46.72,46.73,74396.0,41.5234,41.5323,41.5145,41.5234,74396.0
2020-12-07 10:55:00,46.73,46.74,46.7,46.71,110341.0,41.5234,41.5323,41.4967,41.5056,110341.0
2020-12-07 11:00:00,46.71,46.74,46.71,46.73,44820.0,41.5056,41.5323,41.5056,41.5234,44820.0
2020-12-07 11:05:00,46.73,46.74,46.72,46.74,26633.0,41.5234,41.5323,41.5145,41.5323,26633.0
2020-12-07 11:10:00,46.74,46.75,46.73,46.74,41981.0,41.5323,41.5411,41.5234,41.5323,41981.0
2020-12-07 11:15:00,46.75,46.76,46.73,46.73,95068.0,41.5411,41.55,41.5234,41.5234,95068.0
2020-12-07 11:20:00,46.73,46.74,46.71,46.72,100821.0,41.5234,41.5323,41.5056,41.5145,100821.0
2020-12-07 11:25:00,46.73,46.77,46.71,46.77,42754.0,41.5234,41.5589,41.5056,41.5589,42754.0
2020-12-07 11:30:00,46.77,46.77,46.74,46.75,45974.0,41.5589,41.5589,41.5323,41.5411,45974.0
2020-12-07 11:35:00,46.75,46.78,46.74,46.78,51837.0,41.5411,41.5678,41.5323,41.5678,51837.0
2020-12-07 11:40:00,46.78,46.8,46.77,46.78,39645.0,41.5678,41.5856,41.5589,41.5678,39645.0
2020-12-07 11:45:00,46.77,46.79,46.77,46.78,35853.0,41.5589,41.5767,41.5589,41.5678,35853.0
2020-12-07 11:50:00,46.77,46.79,46.76,46.77,35198.0,41.5589,41.5767,41.55,41.5589,35198.0
2020-12-07 11:55:00,46.77,46.79,46.75,46.77,154161.0,41.5589,41.5767,41.5411,41.5589,154161.0
2020-12-07 12:00:00,46.77,46.78,46.74,46.76,43430.0,41.5589,41.5678,41.5323,41.55,43430.0
2020-12-07 12:05:00,46.77,46.78,46.74,46.77,138085.0,41.5589,41.5678,41.5323,41.5589,138085.0
2020-12-07 12:10:00,46.77,46.79,46.76,46.77,116641.0,41.5589,41.5767,41.55,41.5589,116641.0
2020-12-07 12:15:00,46.77,46.77,46.75,46.75,77017.0,41.5589,41.5589,41.5411,41.5411,77017.0
2020-12-07 12:20:00,46.75,46.78,46.74,46.76,22517.0,41.5411,41.5678,41.5323,41.55,22517.0
2020-12-07 12:25:00,46.75,46.76,46.74,46.75,18221.0,41.5411,41.55,41.5323,41.5411,18221.0
2020-12-07 12:30:00,46.75,46.76,46.74,46.74,21077.0,41.5411,41.55,41.5323,41.5323,21077.0
2020-12-07 12:35:00,46.75,46.75,46.73,46.75,23592.0,41.5411,41.5411,41.5234,41.5411,23592.0
2020-12-07 12:40:00,46.75,46.75,46.73,46.75,32847.0,41.5411,41.5411,41.5234,41.5411,32847.0
2020-12-07 12:45:00,46.75,46.76,46.75,46.76,12616.0,41.5411,41.55,41.5411,41.55,12616.0
2020-12-07 12:50:00,46.76,46.77,46.75,46.76,93215.0,41.55,41.5589,41.5411,41.55,93215.0
2020-12-07 12:55:00,46.76,46.77,46.75,46.75,164466.0,41.55,41.5589,41.5411,41.5411,164466.0
2020-12-07 13:00:00,46.75,46.75,46.72,46.73,44156.0,41.5411,41.5411,41.5145,41.5234,44156.0
2020-12-07 13:05:00,46.73,46.75,46.72,46.74,38087.0,41.5234,41.5411,41.5145,41.5323,38087.0
2020-12-07 13:10:00,46.75,46.75,46.71,46.72,33332.0,41.5411,41.5411,41.5056,41.5145,33332.0
2020-12-07 13:15:00,46.72,46.73,46.71,46.73,17137.0,41.5145,41.5234,41.5056,41.5234,17137.0
2020-12-07 13:20:00,46.72,46.73,46.71,46.73,27482.0,41.5145,41.5234,41.5056,41.5234,27482.0
2020-12-07 13:25:00,46.73,46.74,46.71,46.72,18678.0,41.5234,41.5323,41.5056,41.5145,18678.0
2020-12-07 13:30:00,46.72,46.74,46.71,46.73,21508.0,41.5145,41.5323,41.5056,41.5234,21508.0
2020-12-07 13:35:00,46.73,46.73,46.7,46.71,52319.0,41.5234,41.5234,41.4967,41.5056,52319.0
2020-12-07 13:40:00,46.71,46.72,46.67,46.67,77163.0,41.5056,41.5145,41.4701,41.4701,77163.0
2020-12-07 13:45:00,46.67,46.69,46.66,46.67,37802.0,41.4701,41.4878,41.4612,41.4701,37802.0
2020-12-07 13:50:00,46.67,46.68,46.66,46.68,17844.0,41.4701,41.4789,41.4612,41.4789,17844.0
2020-12-07 13:55:00,46.68,46.69,46.67,46.68,29117.0,41.4789,41.4878,41.4701,41.4789,29117.0
2020-12-07 14:00:00,46.67,46.68,46.65,46.66,52306.0,41.4701,41.4789,41.4523,41.4612,52306.0
2020-12-07 14:05:00,46.66,46.69,46.66,46.69,15240.0,41.4612,41.4878,41.4612,41.4878,15240.0
2020-12-07 14:10:00,46.68,46.69,46.67,46.68,18296.0,41.4789,41.4878,41.4701,41.4789,18296.0
2020-12-07 14:15:00,46.68,46.69,46.67,46.69,29501.0,41.4789,41.4878,41.4701,41.4878,29501.0
2020-12-07 14:20:00,46.69,46.7,46.68,46.69,16220.0,41.4878,41.4967,41.4789,41.4878,16220.0
2020-12-07 14:25:00,46.68,46.69,46.67,46.69,56460.0,41.4789,41.4878,41.4701,41.4878,56460.0
2020-12-07 14:30:00,46.69,46.7,46.68,46.7,23540.0,41.4878,41.4967,41.4789,41.4967,23540.0
2020-12-07 14:35:00,46.69,46.7,46.67,46.68,47835.0,41.4878,41.4967,41.4701,41.4789,47835.0
2020-12-07 14:40:00,46.68,46.7,46.67,46.7,28320.0,41.4789,41.4967,41.4701,41.4967,28320.0
2020-12-07 14:45:00,46.69,46.7,46.67,46.69,70871.0,41.4878,41.4967,41.4701,41.4878,70871.0
2020-12-07 14:50:00,46.69,46.69,46.67,46.67,26143.0,41.4878,41.4878,41.4701,41.4701,26143.0
2020-12-07 14:55:00,46.67,46.68,46.65,46.65,74802.0,41.4701,41.4789,41.4523,41.4523,74802.0
2020-12-07 15:00:00,46.64,46.68,46.64,46.65,103573.0,41.4434,41.4789,41.4434,41.4523,103573.0
2020-12-07 15:05:00,46.65,46.66,46.62,46.63,51448.0,41.4523,41.4612,41.4256,41.4345,51448.0
2020-12-07 15:10:00,46.64,46.66,46.63,46.65,146215.0,41.4434,41.4612,41.4345,41.4523,146215.0
2020-12-07 15:15:00,46.65,46.67,46.64,46.65,120457.0,41.4523,41.4701,41.4434,41.4523,120457.0
2020-12-07 15:20:00,46.65,46.66,46.64,46.65,127824.0,41.4523,41.4612,41.4434,41.4523,127824.0
2020-12-07 15:25:00,46.65,46.67,46.65,46.66,104702.0,41.4523,41.4701,41.4523,41.4612,104702.0
2020-12-07 15:30:00,46.66,46.69,46.65,46.69,122683.0,41.4612,41.4878,41.4523,41.4878,122683.0
2020-12-07 15:35:00,46.68,46.69,46.64,46.64,130878.0,41.4789,41.4878,41.4434,41.4434,130878.0
2020-12-07 15:40:00,46.64,46.64,46.59,46.62,217137.0,41.4434,41.4434,41.399,41.4256,217137.0
2020-12-07 15:45:00,46.62,46.66,46.61,46.63,514635.0,41.4256,41.4612,41.4167,41.4345,514635.0
2020-12-07 15:50:00,46.63,46.71,46.63,46.71,368700.0,41.4345,41.5056,41.4345,41.5056,368700.0
2020-12-07 15:55:00,46.71,46.76,46.71,46.75,932318.0,41.5056,41.55,41.5056,41.5411,932318.0
2020-12-08 09:30:00,46.48,46.5,46.43,46.48,404269.0,41.3012,41.319,41.2568,41.3012,404269.0
2020-12-08 09:35:00,46.49,46.52,46.49,46.5,181916.0,41.3101,41.3368,41.3101,41.319,181916.0
2020-12-08 09:40:00,46.5,46.5,46.45,46.46,573493.0,41.319,41.319,41.2746,41.2835,573493.0
2020-12-08 09:45:00,46.46,46.48,46.43,46.45,293016.0,41.2835,41.3012,41.2568,41.2746,293016.0
2020-12-08 09:50:00,46.45,46.45,46.42,46.45,103546.0,41.2746,41.2746,41.2479,41.2746,103546.0
2020-12-08 09:55:00,46.44,46.45,46.41,46.44,69198.0,41.2657,41.2746,41.239,41.2657,69198.0
2020-12-08 10:00:00,46.44,46.45,46.42,46.45,124056.0,41.2657,41.2746,41.2479,41.2746,124056.0
2020-12-08 10:05:00,46.45,46.47,46.44,46.46,88050.0,41.2746,41.2923,41.2657,41.2835,88050.0
2020-12-08 10:10:00,46.46,46.47,46.42,46.43,65405.0,41.2835,41.2923,41.2479,41.2568,65405.0
2020-12-08 10:15:00,46.44,46.44,46.36,46.37,126807.0,41.2657,41.2657,41.1946,41.2035,126807.0
2020-12-08 10:20:00,46.36,46.37,46.34,46.36,303562.0,41.1946,41.2035,41.1768,41.1946,303562.0
2020-12-08 10:25:00,46.36,46.41,46.35,46.41,76682.0,41.1946,41.239,41.1857,41.239,76682.0
2020-12-08 10:30:00,46.4,46.44,46.4,46.42,80505.0,41.2301,41.2657,41.2301,41.2479,80505.0
2020-12-08 10:35:00,46.42,46.46,46.41,46.46,64562.0,41.2479,41.2835,41.239,41.2835,64562.0
2020-12-08 10:40:00,46.45,46.46,46.44,46.46,38867.0,41.2746,41.2835,41.2657,41.2835,38867.0
2020-12-08 10:45:00,46.45,46.47,46.45,46.47,86840.0,41.2746,41.2923,41.2746,41.2923,86840.0
2020-12-08 10:50:00,46.47,46.47,46.45,46.46,9885.0,41.2923,41.2923,41.2746,41.2835,9885.0
2020-12-08 10:55:00,46.47,46.49,46.46,46.49,98775.0,41.2923,41.3101,41.2835,41.3101,98775.0
2020-12-08 11:00:00,46.49,46.55,46.49,46.55,606516.0,41.3101,41.3634,41.3101,41.3634,606516.0
2020-12-08 11:05:00,46.55,46.55,46.52,46.53,96041.0,41.3634,41.3634,41.3368,41.3457,96041.0
2020-12-08 11:10:00,46.53,46.54,46.52,46.53,73478.0,41.3457,41.3545,41.3368,41.3457,73478.0
2020-12-08 11:15:00,46.54,46.55,46.52,46.54,24558.0,41.3545,41.3634,41.3368,41.3545,24558.0
2020-12-08 11:20:00,46.55,46.55,46.52,46.53,45925.0,41.3634,41.3634,41.3368,41.3457,45925.0
2020-12-08 11:25:00,46.52,46.54,46.52,46.54,50971.0,41.3368,41.3545,41.3368,41.3545,50971.0
2020-12-08 11:30:00,46.54,46.56,46.53,46.54,63841.0,41.3545,41.3723,41.3457,41.3545,63841.0
2020-12-08 11:35:00,46.55,46.55,46.5,46.51,118513.0,41.3634,41.3634,41.319,41.3279,118513.0
2020-12-08 11:40:00,46.51,46.52,46.49,46.51,67194.0,41.3279,41.3368,41.3101,41.3279,67194.0
2020-12-08 11:45:00,46.51,46.52,46.5,46.51,32993.0,41.3279,41.3368,41.319,41.3279,32993.0
2020-12-08 11:50:00,46.52,46.53,46.51,46.51,21871.0,41.3368,41.3457,41.3279,41.3279,21871.0
2020-12-08 11:55:00,46.52,46.54,46.51,46.54,33318.0,41.3368,41.3545,41.3279,41.3545,33318.0
2020-12-08 12:00:00,46.54,46.59,46.54,46.59,160497.0,41.3545,41.399,41.3545,41.399,160497.0
2020-12-08 12:05:00,46.59,46.61,46.55,46.55,42704.0,41.399,41.4167,41.3634,41.3634,42704.0
2020-12-08 12:10:00,46.55,46.56,46.54,46.55,28804.0,41.3634,41.3723,41.3545,41.3634,28804.0
2020-12-08 12:15:00,46.55,46.56,46.55,46.55,18787.0,41.3634,41.3723,41.3634,41.3634,18787.0
2020-12-08 12:20:00,46.55,46.56,46.54,46.55,62379.0,41.3634,41.3723,41.3545,41.3634,62379.0
2020-12-08 12:25:00,46.54,46.57,46.54,46.55,69340.0,41.3545,41.3812,41.3545,41.3634,69340.0
2020-12-08 12:30:00,46.55,46.56,46.55,46.55,83057.0,41.3634,41.3723,41.3634,41.3634,83057.0
2020-12-08 12:35:00,46.55,46.55,46.52,46.54,43735.0,41.3634,41.3634,41.3368,41.3545,43735.0
2020-12-08 12:40:00,46.54,46.54,46.52,46.54,34771.0,41.3545,41.3545,41.3368,41.3545,34771.0
2020-12-08 12:45:00,46.55,46.55,46.53,46.54,19195.0,41.3634,41.3634,41.3457,41.3545,19195.0
2020-12-08 12:50:00,46.54,46.55,46.53,46.55,74477.0,41.3545,41.3634,41.3457,41.3634,74477.0
2020-12-08 12:55:00,46.55,46.55,46.53,46.53,98194.0,41.3634,41.3634,41.3457,41.3457,98194.0
2020-12-08 13:00:00,46.54,46.54,46.53,46.53,60878.0,41.3545,41.3545,41.3457,41.3457,60878.0
2020-12-08 13:05:00,46.54,46.56,46.53,46.56,73518.0,41.3545,41.3723,41.3457,41.3723,73518.0
2020-12-08 13:10:00,46.55,46.56,46.55,46.55,8734.0,41.3634,41.3723,41.3634,41.3634,8734.0
2020-12-08 13:15:00,46.55,46.55,46.53,46.54,51036.0,41.3634,41.3634,41.3457,41.3545,51036.0
2020-12-08 13:20:00,46.54,46.54,46.52,46.53,95100.0,41.3545,41.3545,41.3368,41.3457,95100.0
2020-12-08 13:25:00,46.53,46.54,46.52,46.54,45657.0,41.3457,41.3545,41.3368,41.3545,45657.0
2020-12-08 13:30:00,46.54,46.54,46.52,46.53,39703.0,41.3545,41.3545,41.3368,41.3457,39703.0
2020-12-08 13:35:00,46.52,46.54,46.52,46.53,106939.0,41.3368,41.3545,41.3368,41.3457,106939.0
2020-12-08 13:40:00,46.53,46.54,46.53,46.54,27849.0,41.3457,41.3545,41.3457,41.3545,27849.0
2020-12-08 13:45:00,46.54,46.55,46.53,46.54,65281.0,41.3545,41.3634,41.3457,41.3545,65281.0
2020-12-08 13:50:00,46.54,46.55,46.53,46.55,255082.0,41.3545,41.3634,41.3457,41.3634,255082.0
2020-12-08 13:55:00,46.55,46.56,46.54,46.56,103542.0,41.3634,41.3723,41.3545,41.3723,103542.0
2020-12-08 14:00:00,46.57,46.57,46.55,46.57,73150.0,41.3812,41.3812,41.3634,41.3812,73150.0
2020-12-08 14:05:00,46.56,46.57,46.55,46.56,114739.0,41.3723,41.3812,41.3634,41.3723,114739.0
2020-12-08 14:10:00,46.56,46.58,46.55,46.58,50039.0,41.3723,41.3901,41.3634,41.3901,50039.0
2020-12-08 14:15:00,46.58,46.58,46.56,46.58,40144.0,41.3901,41.3901,41.3723,41.3901,40144.0
2020-12-08 14:20:00,46.58,46.59,46.57,46.59,93595.0,41.3901,41.399,41.3812,41.399,93595.0
2020-12-08 14:25:00,46.58,46.6,46.58,46.6,54853.0,41.3901,41.4079,41.3901,41.4079,54853.0
2020-12-08 14:30:00,46.6,46.61,46.59,46.59,106266.0,41.4079,41.4167,41.399,41.399,106266.0
2020-12-08 14:35:00,46.59,46.6,46.57,46.58,50584.0,41.399,41.4079,41.3812,41.3901,50584.0
2020-12-08 14:40:00,46.58,46.58,46.56,46.57,99179.0,41.3901,41.3901,41.3723,41.3812,99179.0
2020-12-08 14:45:00,46.57,46.58,46.56,46.56,51681.0,41.3812,41.3901,41.3723,41.3723,51681.0
2020-12-08 14:50:00,46.56,46.58,46.56,46.58,92863.0,41.3723,41.3901,41.3723,41.3901,92863.0
2020-12-08 14:55:00,46.58,46.59,46.57,46.58,57369.0,41.3901,41.399,41.3812,41.3901,57369.0
2020-12-08 15:00:00,46.58,46.59,46.58,46.58,37541.0,41.3901,41.399,41.3901,41.3901,37541.0
2020-12-08 15:05:00,46.59,46.59,46.58,46.58,54723.0,41.399,41.399,41.3901,41.3901,54723.0
2020-12-08 15:10:00,46.59,46.59,46.58,46.59,60387.0,41.399,41.399,41.3901,41.399,60387.0
2020-12-08 15:15:00,46.59,46.6,46.58,46.59,65973.0,41.399,41.4079,41.3901,41.399,65973.0
2020-12-08 15:20:00,46.59,46.6,46.59,46.59,66928.0,41.399,41.4079,41.399,41.399,66928.0
2020-12-08 15:25:00,46.59,46.6,46.59,46.59,49907.0,41.399,41.4079,41.399,41.399,49907.0
2020-12-08 15:30:00,46.59,46.6,46.59,46.6,78444.0,41.399,41.4079,41.399,41.4079,78444.0
2020-12-08 15:35:00,46.59,46.6,46.59,46.59,69647.0,41.399,41.4079,41.399,41.399,69647.0
2020-12-08 15:40:00,46.59,46.6,46.55,46.57,543317.0,41.399,41.4079,41.3634,41.3812,543317.0
2020-12-08 15:45:00,46.56,46.58,46.54,46.55,236394.0,41.3723,41.3901,41.3545,41.3634,236394.0
2020-12-08 15:50:00,46.55,46.57,46.54,46.55,224656.0,41.3634,41.3812,41.3545,41.3634,224656.0
2020-12-08 15:55:00,46.55,46.61,46.55,46.6,1555433.0,41.3634,41.4167,41.3634,41.4079,1555433.0
2020-12-09 09:30:00,46.48,46.49,46.29,46.29,629912.0,41.3012,41.3101,41.1324,41.1324,629912.0
2020-12-09 09:35:00,46.29,46.32,46.25,46.3,390483.0,41.1324,41.1591,41.0969,41.1413,390483.0
2020-12-09 09:40:00,46.3,46.33,46.3,46.33,148194.0,41.1413,41.1679,41.1413,41.1679,148194.0
2020-12-09 09:45:00,46.33,46.33,46.29,46.3,154160.0,41.1679,41.1679,41.1324,41.1413,154160.0
2020-12-09 09:50:00,46.3,46.32,46.25,46.29,611896.0,41.1413,41.1591,41.0969,41.1324,611896.0
2020-12-09 09:55:00,46.3,46.32,46.28,46.29,135452.0,41.1413,41.1591,41.1235,41.1324,135452.0
2020-12-09 10:00:00,46.3,46.3,46.24,46.25,51483.0,41.1413,41.1413,41.088,41.0969,51483.0
2020-12-09 10:05:00,46.25,46.28,46.24,46.26,63722.0,41.0969,41.1235,41.088,41.1057,63722.0
2020-12-09 10:10:00,46.26,46.26,46.2,46.24,133161.0,41.1057,41.1057,41.0524,41.088,133161.0
2020-12-09 10:15:00,46.23,46.31,46.23,46.3,59958.0,41.0791,41.1502,41.0791,41.1413,59958.0
2020-12-09 10:20:00,46.3,46.31,46.27,46.29,119186.0,41.1413,41.1502,41.1146,41.1324,119186.0
2020-12-09 10:25:00,46.29,46.32,46.29,46.32,37980.0,41.1324,41.1591,41.1324,41.1591,37980.0
2020-12-09 10:30:00,46.32,46.33,46.31,46.33,73469.0,41.1591,41.1679,41.1502,41.1679,73469.0
2020-12-09 10:35:00,46.32,46.32,46.26,46.26,57275.0,41.1591,41.1591,41.1057,41.1057,57275.0
2020-12-09 10:40:00,46.26,46.27,46.24,46.25,53116.0,41.1057,41.1146,41.088,41.0969,53116.0
2020-12-09 10:45:00,46.26,46.28,46.23,46.27,41258.0,41.1057,41.1235,41.0791,41.1146,41258.0
2020-12-09 10:50:00,46.27,46.28,46.24,46.25,173343.0,41.1146,41.1235,41.088,41.0969,173343.0
2020-12-09 10:55:00,46.25,46.26,46.24,46.26,54960.0,41.0969,41.1057,41.088,41.1057,54960.0
2020-12-09 11:00:00,46.25,46.25,46.2,46.21,145284.0,41.0969,41.0969,41.0524,41.0613,145284.0
2020-12-09 11:05:00,46.21,46.24,46.19,46.21,99910.0,41.0613,41.088,41.0435,41.0613,99910.0
2020-12-09 11:10:00,46.21,46.21,46.16,46.17,44196.0,41.0613,41.0613,41.0169,41.0258,44196.0
2020-12-09 11:15:00,46.17,46.18,46.14,46.15,69420.0,41.0258,41.0347,40.9991,41.008,69420.0
2020-12-09 11:20:00,46.15,46.16,46.11,46.12,62102.0,41.008,41.0169,40.9725,40.9813,62102.0
2020-12-09 11:25:00,46.11,46.13,46.09,46.12,67847.0,40.9725,40.9902,40.9547,40.9813,67847.0
2020-12-09 11:30:00,46.13,46.15,46.12,46.14,94334.0,40.9902,41.008,40.9813,40.9991,94334.0
2020-12-09 11:35:00,46.14,46.15,46.12,46.14,86971.0,40.9991,41.008,40.9813,40.9991,86971.0
2020-12-09 11:40:00,46.14,46.15,46.13,46.14,60846.0,40.9991,41.008,40.9902,40.9991,60846.0
2020-12-09 11:45:00,46.14,46.14,46.08,46.08,67209.0,40.9991,40.9991,40.9458,40.9458,67209.0
2020-12-09 11:50:00,46.09,46.12,46.05,46.12,168927.0,40.9547,40.9813,40.9191,40.9813,168927.0
2020-12-09 11:55:00,46.12,46.15,46.11,46.15,94837.0,40.9813,41.008,40.9725,41.008,94837.0
2020-12-09 12:00:00,46.15,46.16,46.13,46.14,47103.0,41.008,41.0169,40.9902,40.9991,47103.0
2020-12-09 12:05:00,46.14,46.16,46.13,46.16,88887.0,40.9991,41.0169,40.9902,41.0169,88887.0
2020-12-09 12:10:00,46.16,46.16,46.12,46.13,60052.0,41.0169,41.0169,40.9813,40.9902,60052.0
2020-12-09 12:15:00,46.12,46.13,46.08,46.08,23617.0,40.9813,40.9902,40.9458,40.9458,23617.0
2020-12-09 12:20:00,46.08,46.09,46.06,46.07,67544.0,40.9458,40.9547,40.928,40.9369,67544.0
2020-12-09 12:25:00,46.07,46.1,46.07,46.1,24844.0,40.9369,40.9636,40.9369,40.9636,24844.0
2020-12-09 12:30:00,46.09,46.1,46.06,46.08,191241.0,40.9547,40.9636,40.928,40.9458,191241.0
2020-12-09 12:35:00,46.08,46.09,46.05,46.05,22391.0,40.9458,40.9547,40.9191,40.9191,22391.0
2020-12-09 12:40:00,46.05,46.07,46.04,46.05,42077.0,40.9191,40.9369,40.9103,40.9191,42077.0
2020-12-09 12:45:00,46.04,46.05,46.02,46.03,214944.0,40.9103,40.9191,40.8925,40.9014,214944.0
2020-12-09 12:50:00,46.03,46.06,46.0,46.06,200350.0,40.9014,40.928,40.8747,40.928,200350.0
2020-12-09 12:55:00,46.06,46.08,46.04,46.05,351111.0,40.928,40.9458,40.9103,40.9191,351111.0
2020-12-09 13:00:00,46.05,46.05,46.0,46.01,137799.0,40.9191,40.9191,40.8747,40.8836,137799.0
2020-12-09 13:05:00,46.01,46.07,46.0,46.07,228949.0,40.8836,40.9369,40.8747,40.9369,228949.0
2020-12-09 13:10:00,46.06,46.07,46.03,46.05,76250.0,40.928,40.9369,40.9014,40.9191,76250.0
2020-12-09 13:15:00,46.05,46.08,46.03,46.06,81688.0,40.9191,40.9458,40.9014,40.928,81688.0
2020-12-09 13:20:00,46.06,46.09,46.05,46.06,89366.0,40.928,40.9547,40.9191,40.928,89366.0
2020-12-09 13:25:00,46.06,46.07,46.02,46.04,104344.0,40.928,40.9369,40.8925,40.9103,104344.0
2020-12-09 13:30:00,46.03,46.04,45.95,45.96,119704.0,40.9014,40.9103,40.8303,40.8392,119704.0
2020-12-09 13:35:00,45.95,45.97,45.94,45.96,89472.0,40.8303,40.848,40.8214,40.8392,89472.0
2020-12-09 13:40:00,45.96,45.98,45.94,45.97,60981.0,40.8392,40.8569,40.8214,40.848,60981.0
2020-12-09 13:45:00,45.97,45.99,45.96,45.97,41695.0,40.848,40.8658,40.8392,40.848,41695.0
2020-12-09 13:50:00,45.97,45.98,45.94,45.94,68389.0,40.848,40.8569,40.8214,40.8214,68389.0
2020-12-09 13:55:00,45.95,45.95,45.87,45.88,168090.0,40.8303,40.8303,40.7592,40.7681,168090.0
2020-12-09 14:00:00,45.88,45.94,45.86,45.93,262456.0,40.7681,40.8214,40.7503,40.8125,262456.0
2020-12-09 14:05:00,45.93,45.93,45.85,45.89,267702.0,40.8125,40.8125,40.7414,40.777,267702.0
2020-12-09 14:10:00,45.89,45.95,45.87,45.95,109284.0,40.777,40.8303,40.7592,40.8303,109284.0
2020-12-09 14:15:00,45.95,45.95,45.91,45.93,212018.0,40.8303,40.8303,40.7947,40.8125,212018.0
2020-12-09 14:20:00,45.93,45.94,45.9,45.93,72909.0,40.8125,40.8214,40.7858,40.8125,72909.0
2020-12-09 14:25:00,45.93,45.97,45.92,45.97,324033.0,40.8125,40.848,40.8036,40.848,324033.0
2020-12-09 14:30:00,45.97,45.97,45.94,45.95,200164.0,40.848,40.848,40.8214,40.8303,200164.0
2020-12-09 14:35:00,45.95,45.96,45.93,45.94,61043.0,40.8303,40.8392,40.8125,40.8214,61043.0
2020-12-09 14:40:00,45.94,45.95,45.89,45.9,214705.0,40.8214,40.8303,40.777,40.7858,214705.0
2020-12-09 14:45:00,45.9,45.95,45.9,45.93,58786.0,40.7858,40.8303,40.7858,40.8125,58786.0
2020-12-09 14:50:00,45.93,45.94,45.9,45.91,38388.0,40.8125,40.8214,40.7858,40.7947,38388.0
2020-12-09 14:55:00,45.91,45.94,45.9,45.93,145416.0,40.7947,40.8214,40.7858,40.8125,145416.0
2020-12-09 15:00:00,45.93,45.93,45.9,45.92,89554.0,40.8125,40.8125,40.7858,40.8036,89554.0
2020-12-09 15:05:00,45.92,45.95,45.92,45.94,505826.0,40.8036,40.8303,40.8036,40.8214,505826.0
2020-12-09 15:10:00,45.95,45.95,45.91,45.92,81334.0,40.8303,40.8303,40.7947,40.8036,81334.0
2020-12-09 15:15:00,45.91,45.92,45.89,45.91,74709.0,40.7947,40.8036,40.777,40.7947,74709.0
2020-12-09 15:20:00,45.91,45.93,45.89,45.89,61399.0,40.7947,40.8125,40.777,40.777,61399.0
2020-12-09 15:25:00,45.89,45.89,45.86,45.89,100271.0,40.777,40.777,40.7503,40.777,100271.0
2020-12-09 15:30:00,45.89,45.93,45.87,45.92,504372.0,40.777,40.8125,40.7592,40.8036,504372.0
2020-12-09 15:35:00,45.92,45.95,45.9,45.94,570617.0,40.8036,40.8303,40.7858,40.8214,570617.0
2020-12-09 15:40:00,45.94,46.01,45.93,46.01,243073.0,40.8214,40.8836,40.8125,40.8836,243073.0
2020-12-09 15:45:00,46.01,46.04,45.99,46.0,386729.0,40.8836,40.9103,40.8658,40.8747,386729.0
2020-12-09 15:50:00,46.01,46.02,45.99,46.02,271813.0,40.8836,40.8925,40.8658,40.8925,271813.0
2020-12-09 15:55:00,46.02,46.06,45.99,46.0,1537320.0,40.8925,40.928,40.8658,40.8747,1537320.0
2020-12-10 09:30:00,46.07,46.22,46.05,46.16,578945.0,40.9369,41.0702,40.9191,41.0169,578945.0
2020-12-10 09:35:00,46.15,46.29,46.15,46.29,340942.0,41.008,41.1324,41.008,41.1324,340942.0
2020-12-10 09:40:00,46.29,46.32,46.25,46.29,319406.0,41.1324,41.1591,41.0969,41.1324,319406.0
2020-12-10 09:45:00,46.29,46.35,46.28,46.33,145804.0,41.1324,41.1857,41.1235,41.1679,145804.0
2020-12-10 09:50:00,46.34,46.39,46.3,46.32,540264.0,41.1768,41.2213,41.1413,41.1591,540264.0
2020-12-10 09:55:00,46.32,46.39,46.31,46.35,319032.0,41.1591,41.2213,41.1502,41.1857,319032.0
2020-12-10 10:00:00,46.36,46.39,46.32,46.34,154228.0,41.1946,41.2213,41.1591,41.1768,154228.0
2020-12-10 10:05:00,46.35,46.39,46.34,46.38,109723.0,41.1857,41.2213,41.1768,41.2124,109723.0
2020-12-10 10:10:00,46.39,46.4,46.34,46.34,114869.0,41.2213,41.2301,41.1768,41.1768,114869.0
2020-12-10 10:15:00,46.34,46.37,46.33,46.36,32926.0,41.1768,41.2035,41.1679,41.1946,32926.0
2020-12-10 10:20:00,46.36,46.39,46.35,46.36,107470.0,41.1946,41.2213,41.1857,41.1946,107470.0
2020-12-10 10:25:00,46.36,46.38,46.35,46.37,148084.0,41.1946,41.2124,41.1857,41.2035,148084.0
2020-12-10 10:30:00,46.38,46.39,46.35,46.37,69947.0,41.2124,41.2213,41.1857,41.2035,69947.0
2020-12-10 10:35:00,46.36,46.43,46.36,46.43,104106.0,41.1946,41.2568,41.1946,41.2568,104106.0
2020-12-10 10:40:00,46.43,46.45,46.42,46.43,138719.0,41.2568,41.2746,41.2479,41.2568,138719.0
2020-12-10 10:45:00,46.43,46.43,46.39,46.4,51011.0,41.2568,41.2568,41.2213,41.2301,51011.0
2020-12-10 10:50:00,46.4,46.46,46.4,46.45,385972.0,41.2301,41.2835,41.2301,41.2746,385972.0
2020-12-10 10:55:00,46.45,46.45,46.42,46.44,51788.0,41.2746,41.2746,41.2479,41.2657,51788.0
2020-12-10 11:00:00,46.45,46.49,46.43,46.48,92300.0,41.2746,41.3101,41.2568,41.3012,92300.0
2020-12-10 11:05:00,46.48,46.49,46.46,46.46,43981.0,41.3012,41.3101,41.2835,41.2835,43981.0
2020-12-10 11:10:00,46.45,46.47,46.43,46.47,66465.0,41.2746,41.2923,41.2568,41.2923,66465.0
2020-12-10 11:15:00,46.47,46.5,46.47,46.5,21462.0,41.2923,41.319,41.2923,41.319,21462.0
2020-12-10 11:20:00,46.5,46.51,46.48,46.5,69015.0,41.319,41.3279,41.3012,41.319,69015.0
2020-12-10 11:25:00,46.5,46.51,46.47,46.47,51309.0,41.319,41.3279,41.2923,41.2923,51309.0
2020-12-10 11:30:00,46.47,46.48,46.43,46.45,87818.0,41.2923,41.3012,41.2568,41.2746,87818.0
2020-12-10 11:35:00,46.45,46.46,46.4,46.41,138797.0,41.2746,41.2835,41.2301,41.239,138797.0
2020-12-10 11:40:00,46.41,46.42,46.37,46.38,50995.0,41.239,41.2479,41.2035,41.2124,50995.0
2020-12-10 11:45:00,46.38,46.42,46.37,46.41,86386.0,41.2124,41.2479,41.2035,41.239,86386.0
2020-12-10 11:50:00,46.41,46.42,46.38,46.39,210173.0,41.239,41.2479,41.2124,41.2213,210173.0
2020-12-10 11:55:00,46.39,46.4,46.37,46.4,108201.0,41.2213,41.2301,41.2035,41.2301,108201.0
2020-12-10 12:00:00,46.4,46.44,46.39,46.43,82941.0,41.2301,41.2657,41.2213,41.2568,82941.0
2020-12-10 12:05:00,46.44,46.47,46.44,46.47,44902.0,41.2657,41.2923,41.2657,41.2923,44902.0
2020-12-10 12:10:00,46.47,46.47,46.45,46.45,52311.0,41.2923,41.2923,41.2746,41.2746,52311.0
2020-12-10 12:15:00,46.45,46.47,46.45,46.46,56182.0,41.2746,41.2923,41.2746,41.2835,56182.0
2020-12-10 12:20:00,46.46,46.46,46.43,46.46,253822.0,41.2835,41.2835,41.2568,41.2835,253822.0
2020-12-10 12:25:00,46.46,46.47,46.46,46.47,34658.0,41.2835,41.2923,41.2835,41.2923,34658.0
2020-12-10 12:30:00,46.48,46.49,46.47,46.48,39597.0,41.3012,41.3101,41.2923,41.3012,39597.0
2020-12-10 12:35:00,46.49,46.49,46.46,46.47,130799.0,41.3101,41.3101,41.2835,41.2923,130799.0
2020-12-10 12:40:00,46.47,46.48,46.46,46.47,73418.0,41.2923,41.3012,41.2835,41.2923,73418.0
2020-12-10 12:45:00,46.48,46.49,46.46,46.47,29595.0,41.3012,41.3101,41.2835,41.2923,29595.0
2020-12-10 12:50:00,46.46,46.46,46.43,46.44,60083.0,41.2835,41.2835,41.2568,41.2657,60083.0
2020-12-10 12:55:00,46.43,46.45,46.42,46.45,61871.0,41.2568,41.2746,41.2479,41.2746,61871.0
2020-12-10 13:00:00,46.44,46.46,46.43,46.45,102314.0,41.2657,41.2835,41.2568,41.2746,102314.0
2020-12-10 13:05:00,46.45,46.47,46.44,46.46,83255.0,41.2746,41.2923,41.2657,41.2835,83255.0
2020-12-10 13:10:00,46.46,46.5,46.45,46.49,26038.0,41.2835,41.319,41.2746,41.3101,26038.0
2020-12-10 13:15:00,46.49,46.51,46.49,46.51,100138.0,41.3101,41.3279,41.3101,41.3279,100138.0
2020-12-10 13:20:00,46.5,46.51,46.49,46.51,77807.0,41.319,41.3279,41.3101,41.3279,77807.0
2020-12-10 13:25:00,46.51,46.53,46.5,46.51,94958.0,41.3279,41.3457,41.319,41.3279,94958.0
2020-12-10 13:30:00,46.51,46.53,46.51,46.51,55229.0,41.3279,41.3457,41.3279,41.3279,55229.0
2020-12-10 13:35:00,46.51,46.52,46.5,46.51,41020.0,41.3279,41.3368,41.319,41.3279,41020.0
2020-12-10 13:40:00,46.51,46.53,46.49,46.52,28308.0,41.3279,41.3457,41.3101,41.3368,28308.0
2020-12-10 13:45:00,46.52,46.52,46.5,46.51,59002.0,41.3368,41.3368,41.319,41.3279,59002.0
2020-12-10 13:50:00,46.51,46.54,46.51,46.53,102155.0,41.3279,41.3545,41.3279,41.3457,102155.0
2020-12-10 13:55:00,46.54,46.55,46.53,46.55,118775.0,41.3545,41.3634,41.3457,41.3634,118775.0
2020-12-10 14:00:00,46.55,46.56,46.49,46.5,98920.0,41.3634,41.3723,41.3101,41.319,98920.0
2020-12-10 14:05:00,46.5,46.51,46.49,46.5,108719.0,41.319,41.3279,41.3101,41.319,108719.0
2020-12-10 14:10:00,46.5,46.5,46.45,46.47,86208.0,41.319,41.319,41.2746,41.2923,86208.0
2020-12-10 14:15:00,46.47,46.5,46.46,46.48,45496.0,41.2923,41.319,41.2835,41.3012,45496.0
2020-12-10 14:20:00,46.47,46.49,46.47,46.48,45311.0,41.2923,41.3101,41.2923,41.3012,45311.0
2020-12-10 14:25:00,46.49,46.53,46.49,46.5,54854.0,41.3101,41.3457,41.3101,41.319,54854.0
2020-12-10 14:30:00,46.49,46.53,46.49,46.53,229774.0,41.3101,41.3457,41.3101,41.3457,229774.0
2020-12-10 14:35:00,46.53,46.55,46.51,46.54,54691.0,41.3457,41.3634,41.3279,41.3545,54691.0
2020-12-10 14:40:00,46.55,46.56,46.53,46.55,97534.0,41.3634,41.3723,41.3457,41.3634,97534.0
2020-12-10 14:45:00,46.55,46.56,46.53,46.55,100612.0,41.3634,41.3723,41.3457,41.3634,100612.0
2020-12-10 14:50:00,46.55,46.55,46.53,46.53,71171.0,41.3634,41.3634,41.3457,41.3457,71171.0
2020-12-10 14:55:00,46.53,46.55,46.5,46.51,126596.0,41.3457,41.3634,41.319,41.3279,126596.0
2020-12-10 15:00:00,46.52,46.56,46.51,46.55,92239.0,41.3368,41.3723,41.3279,41.3634,92239.0
2020-12-10 15:05:00,46.55,46.57,46.54,46.55,52959.0,41.3634,41.3812,41.3545,41.3634,52959.0
2020-12-10 15:10:00,46.56,46.58,46.54,46.57,114502.0,41.3723,41.3901,41.3545,41.3812,114502.0
2020-12-10 15:15:00,46.57,46.6,46.57,46.59,61047.0,41.3812,41.4079,41.3812,41.399,61047.0
2020-12-10 15:20:00,46.59,46.6,46.57,46.6,74890.0,41.399,41.4079,41.3812,41.4079,74890.0
2020-12-10 15:25:00,46.59,46.61,46.56,46.58,101049.0,41.399,41.4167,41.3723,41.3901,101049.0
2020-12-10 15:30:00,46.58,46.59,46.57,46.58,73218.0,41.3901,41.399,41.3812,41.3901,73218.0
2020-12-10 15:35:00,46.58,46.62,46.57,46.61,151565.0,41.3901,41.4256,41.3812,41.4167,151565.0
2020-12-10 15:40:00,46.6,46.63,46.6,46.63,355448.0,41.4079,41.4345,41.4079,41.4345,355448.0
2020-12-10 15:45:00,46.63,46.7,46.62,46.64,672901.0,41.4345,41.4967,41.4256,41.4434,672901.0
2020-12-10 15:50:00,46.64,46.66,46.6,46.61,780450.0,41.4434,41.4612,41.4079,41.4167,780450.0
2020-12-10 15:55:00,46.61,46.63,46.56,46.59,1132522.0,41.4167,41.4345,41.3723,41.399,1132522.0
2020-12-11 09:30:00,46.32,46.34,46.2,46.23,533104.0,41.1591,41.1768,41.0524,41.0791,533104.0
2020-12-11 09:35:00,46.24,46.29,46.23,46.25,605655.0,41.088,41.1324,41.0791,41.0969,605655.0
2020-12-11 09:40:00,46.25,46.26,46.15,46.18,114027.0,41.0969,41.1057,41.008,41.0347,114027.0
2020-12-11 09:45:00,46.18,46.25,46.16,46.24,265576.0,41.0347,41.0969,41.0169,41.088,265576.0
2020-12-11 09:50:00,46.24,46.29,46.2,46.29,134296.0,41.088,41.1324,41.0524,41.1324,134296.0
2020-12-11 09:55:00,46.29,46.3,46.24,46.25,234848.0,41.1324,41.1413,41.088,41.0969,234848.0
2020-12-11 10:00:00,46.25,46.3,46.25,46.26,195041.0,41.0969,41.1413,41.0969,41.1057,195041.0
2020-12-11 10:05:00,46.27,46.28,46.25,46.27,107559.0,41.1146,41.1235,41.0969,41.1146,107559.0
2020-12-11 10:10:00,46.27,46.32,46.27,46.32,319312.0,41.1146,41.1591,41.1146,41.1591,319312.0
2020-12-11 10:15:00,46.32,46.33,46.29,46.33,89423.0,41.1591,41.1679,41.1324,41.1679,89423.0
2020-12-11 10:20:00,46.32,46.32,46.29,46.3,226280.0,41.1591,41.1591,41.1324,41.1413,226280.0
2020-12-11 10:25:00,46.3,46.33,46.28,46.3,99653.0,41.1413,41.1679,41.1235,41.1413,99653.0
2020-12-11 10:30:00,46.29,46.3,46.26,46.28,205048.0,41.1324,41.1413,41.1057,41.1235,205048.0
2020-12-11 10:35:00,46.28,46.29,46.26,46.28,67560.0,41.1235,41.1324,41.1057,41.1235,67560.0
2020-12-11 10:40:00,46.28,46.3,46.27,46.29,21009.0,41.1235,41.1413,41.1146,41.1324,21009.0
2020-12-11 10:45:00,46.29,46.3,46.24,46.24,68125.0,41.1324,41.1413,41.088,41.088,68125.0
2020-12-11 10:50:00,46.24,46.24,46.2,46.21,41378.0,41.088,41.088,41.0524,41.0613,41378.0
2020-12-11 10:55:00,46.21,46.24,46.2,46.23,34564.0,41.0613,41.088,41.0524,41.0791,34564.0
2020-12-11 11:00:00,46.23,46.28,46.23,46.27,62654.0,41.0791,41.1235,41.0791,41.1146,62654.0
2020-12-11 11:05:00,46.27,46.3,46.27,46.28,37686.0,41.1146,41.1413,41.1146,41.1235,37686.0
2020-12-11 11:10:00,46.27,46.28,46.24,46.25,49120.0,41.1146,41.1235,41.088,41.0969,49120.0
2020-12-11 11:15:00,46.24,46.26,46.23,46.26,158702.0,41.088,41.1057,41.0791,41.1057,158702.0
2020-12-11 11:20:00,46.26,46.27,46.22,46.23,123913.0,41.1057,41.1146,41.0702,41.0791,123913.0
2020-12-11 11:25:00,46.23,46.23,46.21,46.22,84563.0,41.0791,41.0791,41.0613,41.0702,84563.0
2020-12-11 11:30:00,46.22,46.24,46.21,46.22,82925.0,41.0702,41.088,41.0613,41.0702,82925.0
2020-12-11 11:35:00,46.23,46.24,46.22,46.22,47321.0,41.0791,41.088,41.0702,41.0702,47321.0
2020-12-11 11:40:00,46.22,46.25,46.21,46.23,39777.0,41.0702,41.0969,41.0613,41.0791,39777.0
2020-12-11 11:45:00,46.22,46.25,46.21,46.24,54606.0,41.0702,41.0969,41.0613,41.088,54606.0
2020-12-11 11:50:00,46.25,46.26,46.22,46.23,100000.0,41.0969,41.1057,41.0702,41.0791,100000.0
2020-12-11 11:55:00,46.23,46.24,46.22,46.24,59058.0,41.0791,41.088,41.0702,41.088,59058.0
2020-12-11 12:00:00,46.24,46.26,46.24,46.24,67072.0,41.088,41.1057,41.088,41.088,67072.0
2020-12-11 12:05:00,46.24,46.26,46.24,46.26,99863.0,41.088,41.1057,41.088,41.1057,99863.0
2020-12-11 12:10:00,46.26,46.26,46.22,46.22,50843.0,41.1057,41.1057,41.0702,41.0702,50843.0
2020-12-11 12:15:00,46.22,46.24,46.18,46.18,133295.0,41.0702,41.088,41.0347,41.0347,133295.0
2020-12-11 12:20:00,46.18,46.19,46.15,46.16,73996.0,41.0347,41.0435,41.008,41.0169,73996.0
2020-12-11 12:25:00,46.16,46.17,46.15,46.16,27950.0,41.0169,41.0258,41.008,41.0169,27950.0
2020-12-11 12:30:00,46.16,46.18,46.16,46.16,44248.0,41.0169,41.0347,41.0169,41.0169,44248.0
2020-12-11 12:35:00,46.16,46.16,46.13,46.14,101026.0,41.0169,41.0169,40.9902,40.9991,101026.0
2020-12-11 12:40:00,46.14,46.18,46.14,46.16,91542.0,40.9991,41.0347,40.9991,41.0169,91542.0
2020-12-11 12:45:00,46.15,46.17,46.14,46.16,28999.0,41.008,41.0258,40.9991,41.0169,28999.0
2020-12-11 12:50:00,46.16,46.18,46.16,46.18,331117.0,41.0169,41.0347,41.0169,41.0347,331117.0
2020-12-11 12:55:00,46.18,46.22,46.17,46.21,48175.0,41.0347,41.0702,41.0258,41.0613,48175.0
2020-12-11 13:00:00,46.21,46.21,46.16,46.18,294251.0,41.0613,41.0613,41.0169,41.0347,294251.0
2020-12-11 13:05:00,46.18,46.19,46.17,46.18,32284.0,41.0347,41.0435,41.0258,41.0347,32284.0
2020-12-11 13:10:00,46.18,46.21,46.17,46.21,96834.0,41.0347,41.0613,41.0258,41.0613,96834.0
2020-12-11 13:15:00,46.2,46.21,46.17,46.18,136321.0,41.0524,41.0613,41.0258,41.0347,136321.0
2020-12-11 13:20:00,46.18,46.19,46.11,46.14,723133.0,41.0347,41.0435,40.9725,40.9991,723133.0
2020-12-11 13:25:00,46.14,46.16,46.13,46.16,46207.0,40.9991,41.0169,40.9902,41.0169,46207.0
2020-12-11 13:30:00,46.16,46.17,46.14,46.16,28695.0,41.0169,41.0258,40.9991,41.0169,28695.0
2020-12-11 13:35:00,46.16,46.2,46.16,46.19,147444.0,41.0169,41.0524,41.0169,41.0435,147444.0
2020-12-11 13:40:00,46.19,46.2,46.18,46.19,23578.0,41.0435,41.0524,41.0347,41.0435,23578.0
2020-12-11 13:45:00,46.19,46.21,46.18,46.21,11068.0,41.0435,41.0613,41.0347,41.0613,11068.0
2020-12-11 13:50:00,46.2,46.23,46.2,46.22,155998.0,41.0524,41.0791,41.0524,41.0702,155998.0
2020-12-11 13:55:00,46.22,46.24,46.21,46.24,66816.0,41.0702,41.088,41.0613,41.088,66816.0
2020-12-11 14:00:00,46.23,46.23,46.19,46.2,40321.0,41.0791,41.0791,41.0435,41.0524,40321.0
2020-12-11 14:05:00,46.2,46.23,46.19,46.23,74666.0,41.0524,41.0791,41.0435,41.0791,74666.0
2020-12-11 14:10:00,46.23,46.23,46.21,46.21,24177.0,41.0791,41.0791,41.0613,41.0613,24177.0
2020-12-11 14:15:00,46.22,46.23,46.21,46.22,28828.0,41.0702,41.0791,41.0613,41.0702,28828.0
2020-12-11 14:20:00,46.21,46.25,46.21,46.24,41288.0,41.0613,41.0969,41.0613,41.088,41288.0
2020-12-11 14:25:00,46.24,46.25,46.22,46.23,21054.0,41.088,41.0969,41.0702,41.0791,21054.0
2020-12-11 14:30:00,46.23,46.27,46.23,46.27,45576.0,41.0791,41.1146,41.0791,41.1146,45576.0
2020-12-11 14:35:00,46.26,46.27,46.24,46.26,39540.0,41.1057,41.1146,41.088,41.1057,39540.0
2020-12-11 14:40:00,46.26,46.27,46.22,46.26,107309.0,41.1057,41.1146,41.0702,41.1057,107309.0
2020-12-11 14:45:00,46.25,46.27,46.22,46.23,158382.0,41.0969,41.1146,41.0702,41.0791,158382.0
2020-12-11 14:50:00,46.23,46.24,46.21,46.22,39284.0,41.0791,41.088,41.0613,41.0702,39284.0
2020-12-11 14:55:00,46.22,46.25,46.22,46.24,29228.0,41.0702,41.0969,41.0702,41.088,29228.0
2020-12-11 15:00:00,46.24,46.24,46.2,46.21,41478.0,41.088,41.088,41.0524,41.0613,41478.0
2020-12-11 15:05:00,46.21,46.21,46.2,46.21,39056.0,41.0613,41.0613,41.0524,41.0613,39056.0
2020-12-11 15:10:00,46.21,46.22,46.2,46.22,63226.0,41.0613,41.0702,41.0524,41.0702,63226.0
2020-12-11 15:15:00,46.22,46.25,46.21,46.23,94810.0,41.0702,41.0969,41.0613,41.0791,94810.0
2020-12-11 15:20:00,46.23,46.24,46.21,46.23,125267.0,41.0791,41.088,41.0613,41.0791,125267.0
2020-12-11 15:25:00,46.23,46.24,46.21,46.23,150250.0,41.0791,41.088,41.0613,41.0791,150250.0
2020-12-11 15:30:00,46.23,46.25,46.22,46.24,75256.0,41.0791,41.0969,41.0702,41.088,75256.0
2020-12-11 15:35:00,46.24,46.24,46.17,46.18,568645.0,41.088,41.088,41.0258,41.0347,568645.0
2020-12-11 15:40:00,46.18,46.2,46.14,46.15,506959.0,41.0347,41.0524,40.9991,41.008,506959.0
2020-12-11 15:45:00,46.15,46.17,46.13,46.16,102267.0,41.008,41.0258,40.9902,41.0169,102267.0
2020-12-11 15:50:00,46.16,46.17,46.13,46.17,284518.0,41.0169,41.0258,40.9902,41.0258,284518.0
2020-12-11 15:55:00,46.16,46.19,46.12,46.16,990556.0,41.0169,41.0435,40.9813,41.0169,990556.0
2020-12-14 09:30:00,45.67,45.68,45.52,45.53,637594.0,41.1922,41.2012,41.0569,41.0659,637594.0
2020-12-14 09:35:00,45.54,45.61,45.53,45.59,274332.0,41.075,41.1381,41.0659,41.1201,274332.0
2020-12-14 09:40:00,45.59,45.59,45.54,45.55,168558.0,41.1201,41.1201,41.075,41.084,168558.0
2020-12-14 09:45:00,45.56,45.58,45.54,45.54,133467.0,41.093,41.111,41.075,41.075,133467.0
2020-12-14 09:50:00,45.53,45.57,45.52,45.56,83763.0,41.0659,41.102,41.0569,41.093,83763.0
2020-12-14 09:55:00,45.56,45.6,45.52,45.6,108228.0,41.093,41.1291,41.0569,41.1291,108228.0
2020-12-14 10:00:00,45.6,45.61,45.57,45.6,208939.0,41.1291,41.1381,41.102,41.1291,208939.0
2020-12-14 10:05:00,45.6,45.63,45.59,45.59,120896.0,41.1291,41.1561,41.1201,41.1201,120896.0
2020-12-14 10:10:00,45.59,45.59,45.56,45.57,110643.0,41.1201,41.1201,41.093,41.102,110643.0
2020-12-14 10:15:00,45.57,45.61,45.57,45.6,171536.0,41.102,41.1381,41.102,41.1291,171536.0
2020-12-14 10:20:00,45.59,45.59,45.56,45.59,209440.0,41.1201,41.1201,41.093,41.1201,209440.0
2020-12-14 10:25:00,45.59,45.62,45.58,45.62,91861.0,41.1201,41.1471,41.111,41.1471,91861.0
2020-12-14 10:30:00,45.62,45.63,45.59,45.6,82662.0,41.1471,41.1561,41.1201,41.1291,82662.0
2020-12-14 10:35:00,45.6,45.61,45.58,45.59,92148.0,41.1291,41.1381,41.111,41.1201,92148.0
2020-12-14 10:40:00,45.59,45.62,45.58,45.61,57465.0,41.1201,41.1471,41.111,41.1381,57465.0
2020-12-14 10:45:00,45.61,45.62,45.58,45.6,65433.0,41.1381,41.1471,41.111,41.1291,65433.0
2020-12-14 10:50:00,45.6,45.62,45.58,45.59,94924.0,41.1291,41.1471,41.111,41.1201,94924.0
2020-12-14 10:55:00,45.6,45.61,45.56,45.57,39433.0,41.1291,41.1381,41.093,41.102,39433.0
2020-12-14 11:00:00,45.57,45.57,45.52,45.54,55587.0,41.102,41.102,41.0569,41.075,55587.0
2020-12-14 11:05:00,45.55,45.57,45.51,45.52,53447.0,41.084,41.102,41.0479,41.0569,53447.0
2020-12-14 11:10:00,45.52,45.55,45.52,45.54,58726.0,41.0569,41.084,41.0569,41.075,58726.0
2020-12-14 11:15:00,45.54,45.58,45.53,45.57,66869.0,41.075,41.111,41.0659,41.102,66869.0
2020-12-14 11:20:00,45.58,45.58,45.55,45.57,48226.0,41.111,41.111,41.084,41.102,48226.0
2020-12-14 11:25:00,45.57,45.58,45.53,45.53,33776.0,41.102,41.111,41.0659,41.0659,33776.0
2020-12-14 11:30:00,45.53,45.54,45.5,45.53,129646.0,41.0659,41.075,41.0389,41.0659,129646.0
2020-12-14 11:35:00,45.53,45.56,45.51,45.52,25714.0,41.0659,41.093,41.0479,41.0569,25714.0
2020-12-14 11:40:00,45.51,45.53,45.51,45.52,54010.0,41.0479,41.0659,41.0479,41.0569,54010.0
2020-12-14 11:45:00,45.51,45.55,45.51,45.54,69299.0,41.0479,41.084,41.0479,41.075,69299.0
2020-12-14 11:50:00,45.54,45.56,45.53,45.56,26131.0,41.075,41.093,41.0659,41.093,26131.0
2020-12-14 11:55:00,45.56,45.57,45.55,45.56,16331.0,41.093,41.102,41.084,41.093,16331.0
2020-12-14 12:00:00,45.56,45.57,45.55,45.56,43539.0,41.093,41.102,41.084,41.093,43539.0
2020-12-14 12:05:00,45.55,45.58,45.55,45.55,26380.0,41.084,41.111,41.084,41.084,26380.0
2020-12-14 12:10:00,45.55,45.58,45.54,45.58,59465.0,41.084,41.111,41.075,41.111,59465.0
2020-12-14 12:15:00,45.57,45.58,45.55,45.55,22653.0,41.102,41.111,41.084,41.084,22653.0
2020-12-14 12:20:00,45.55,45.56,45.54,45.55,70356.0,41.084,41.093,41.075,41.084,70356.0
2020-12-14 12:25:00,45.55,45.55,45.53,45.54,29278.0,41.084,41.084,41.0659,41.075,29278.0
2020-12-14 12:30:00,45.55,45.55,45.52,45.54,19542.0,41.084,41.084,41.0569,41.075,19542.0
2020-12-14 12:35:00,45.54,45.55,45.52,45.53,31352.0,41.075,41.084,41.0569,41.0659,31352.0
2020-12-14 12:40:00,45.53,45.53,45.5,45.51,58115.0,41.0659,41.0659,41.0389,41.0479,58115.0
2020-12-14 12:45:00,45.5,45.52,45.49,45.5,39384.0,41.0389,41.0569,41.0299,41.0389,39384.0
2020-12-14 12:50:00,45.5,45.5,45.48,45.5,39973.0,41.0389,41.0389,41.0209,41.0389,39973.0
2020-12-14 12:55:00,45.5,45.5,45.47,45.49,68349.0,41.0389,41.0389,41.0118,41.0299,68349.0
2020-12-14 13:00:00,45.5,45.51,45.49,45.5,165241.0,41.0389,41.0479,41.0299,41.0389,165241.0
2020-12-14 13:05:00,45.5,45.5,45.44,45.46,38409.0,41.0389,41.0389,40.9848,41.0028,38409.0
2020-12-14 13:10:00,45.45,45.49,45.44,45.48,111198.0,40.9938,41.0299,40.9848,41.0209,111198.0
2020-12-14 13:15:00,45.48,45.51,45.47,45.5,33906.0,41.0209,41.0479,41.0118,41.0389,33906.0
2020-12-14 13:20:00,45.51,45.52,45.5,45.51,37836.0,41.0479,41.0569,41.0389,41.0479,37836.0
2020-12-14 13:25:00,45.51,45.53,45.5,45.52,39977.0,41.0479,41.0659,41.0389,41.0569,39977.0
2020-12-14 13:30:00,45.51,45.53,45.51,45.52,33650.0,41.0479,41.0659,41.0479,41.0569,33650.0
2020-12-14 13:35:00,45.52,45.53,45.51,45.52,13645.0,41.0569,41.0659,41.0479,41.0569,13645.0
2020-12-14 13:40:00,45.52,45.53,45.52,45.52,20592.0,41.0569,41.0659,41.0569,41.0569,20592.0
2020-12-14 13:45:00,45.52,45.53,45.5,45.52,41653.0,41.0569,41.0659,41.0389,41.0569,41653.0
2020-12-14 13:50:00,45.53,45.54,45.51,45.54,39969.0,41.0659,41.075,41.0479,41.075,39969.0
2020-12-14 13:55:00,45.54,45.54,45.52,45.53,102172.0,41.075,41.075,41.0569,41.0659,102172.0
2020-12-14 14:00:00,45.54,45.54,45.52,45.53,42904.0,41.075,41.075,41.0569,41.0659,42904.0
2020-12-14 14:05:00,45.54,45.55,45.53,45.54,49650.0,41.075,41.084,41.0659,41.075,49650.0
2020-12-14 14:10:00,45.54,45.54,45.52,45.53,28681.0,41.075,41.075,41.0569,41.0659,28681.0
2020-12-14 14:15:00,45.53,45.54,45.5,45.54,52957.0,41.0659,41.075,41.0389,41.075,52957.0
2020-12-14 14:20:00,45.54,45.55,45.52,45.53,40177.0,41.075,41.084,41.0569,41.0659,40177.0
2020-12-14 14:25:00,45.53,45.54,45.52,45.53,40635.0,41.0659,41.075,41.0569,41.0659,40635.0
2020-12-14 14:30:00,45.53,45.54,45.49,45.5,80473.0,41.0659,41.075,41.0299,41.0389,80473.0
2020-12-14 14:35:00,45.5,45.51,45.48,45.5,104233.0,41.0389,41.0479,41.0209,41.0389,104233.0
2020-12-14 14:40:00,45.5,45.52,45.5,45.52,82713.0,41.0389,41.0569,41.0389,41.0569,82713.0
2020-12-14 14:45:00,45.51,45.52,45.5,45.52,47503.0,41.0479,41.0569,41.0389,41.0569,47503.0
2020-12-14 14:50:00,45.52,45.53,45.51,45.53,31033.0,41.0569,41.0659,41.0479,41.0659,31033.0
2020-12-14 14:55:00,45.53,45.53,45.51,45.53,58876.0,41.0659,41.0659,41.0479,41.0659,58876.0
2020-12-14 15:00:00,45.53,45.53,45.51,45.51,35393.0,41.0659,41.0659,41.0479,41.0479,35393.0
2020-12-14 15:05:00,45.51,45.52,45.5,45.51,149096.0,41.0479,41.0569,41.0389,41.0479,149096.0
2020-12-14 15:10:00,45.51,45.52,45.5,45.51,39675.0,41.0479,41.0569,41.0389,41.0479,39675.0
2020-12-14 15:15:00,45.51,45.52,45.5,45.51,50715.0,41.0479,41.0569,41.0389,41.0479,50715.0
2020-12-14 15:20:00,45.51,45.52,45.5,45.52,60757.0,41.0479,41.0569,41.0389,41.0569,60757.0
2020-12-14 15:25:00,45.52,45.53,45.5,45.51,253191.0,41.0569,41.0659,41.0389,41.0479,253191.0
2020-12-14 15:30:00,45.51,45.51,45.42,45.44,302139.0,41.0479,41.0479,40.9667,40.9848,302139.0
2020-12-14 15:35:00,45.45,45.46,45.42,45.43,208061.0,40.9938,41.0028,40.9667,40.9758,208061.0
2020-12-14 15:40:00,45.43,45.45,45.41,45.43,309713.0,40.9758,40.9938,40.9577,40.9758,309713.0
2020-12-14 15:45:00,45.43,45.45,45.42,45.45,326259.0,40.9758,40.9938,40.9667,40.9938,326259.0
2020-12-14 15:50:00,45.45,45.47,45.42,45.46,348278.0,40.9938,41.0118,40.9667,41.0028,348278.0
2020-12-14 15:55:00,45.46,45.48,45.39,45.41,1141002.0,41.0028,41.0209,40.9397,40.9577,1141002.0
2020-12-15 09:30:00,45.5,45.51,45.31,45.32,994616.0,41.0389,41.0479,40.8675,40.8765,994616.0
2020-12-15 09:35:00,45.31,45.33,45.28,45.3,257773.0,40.8675,40.8856,40.8405,40.8585,257773.0
2020-12-15 09:40:00,45.3,45.34,45.29,45.3,116609.0,40.8585,40.8946,40.8495,40.8585,116609.0
2020-12-15 09:45:00,45.29,45.35,45.29,45.35,128876.0,40.8495,40.9036,40.8495,40.9036,128876.0
2020-12-15 09:50:00,45.34,45.4,45.34,45.38,128772.0,40.8946,40.9487,40.8946,40.9307,128772.0
2020-12-15 09:55:00,45.39,45.42,45.37,45.41,255377.0,40.9397,40.9667,40.9216,40.9577,255377.0
2020-12-15 10:00:00,45.41,45.44,45.39,45.4,124228.0,40.9577,40.9848,40.9397,40.9487,124228.0
2020-12-15 10:05:00,45.39,45.42,45.37,45.38,111306.0,40.9397,40.9667,40.9216,40.9307,111306.0
2020-12-15 10:10:00,45.38,45.4,45.37,45.4,81749.0,40.9307,40.9487,40.9216,40.9487,81749.0
2020-12-15 10:15:00,45.39,45.42,45.37,45.41,67315.0,40.9397,40.9667,40.9216,40.9577,67315.0
2020-12-15 10:20:00,45.41,45.46,45.41,45.45,95899.0,40.9577,41.0028,40.9577,40.9938,95899.0
2020-12-15 10:25:00,45.45,45.46,45.43,45.44,22894.0,40.9938,41.0028,40.9758,40.9848,22894.0
2020-12-15 10:30:00,45.44,45.46,45.43,45.45,28807.0,40.9848,41.0028,40.9758,40.9938,28807.0
2020-12-15 10:35:00,45.46,45.46,45.41,45.41,57830.0,41.0028,41.0028,40.9577,40.9577,57830.0
2020-12-15 10:40:00,45.41,45.44,45.41,45.42,87488.0,40.9577,40.9848,40.9577,40.9667,87488.0
2020-12-15 10:45:00,45.42,45.43,45.41,45.42,92303.0,40.9667,40.9758,40.9577,40.9667,92303.0
2020-12-15 10:50:00,45.42,45.43,45.4,45.41,108654.0,40.9667,40.9758,40.9487,40.9577,108654.0
2020-12-15 10:55:00,45.4,45.42,45.39,45.4,150001.0,40.9487,40.9667,40.9397,40.9487,150001.0
2020-12-15 11:00:00,45.4,45.41,45.37,45.37,29542.0,40.9487,40.9577,40.9216,40.9216,29542.0
2020-12-15 11:05:00,45.36,45.39,45.35,45.39,42502.0,40.9126,40.9397,40.9036,40.9397,42502.0
2020-12-15 11:10:00,45.4,45.41,45.39,45.41,79252.0,40.9487,40.9577,40.9397,40.9577,79252.0
2020-12-15 11:15:00,45.41,45.42,45.39,45.41,157943.0,40.9577,40.9667,40.9397,40.9577,157943.0
2020-12-15 11:20:00,45.41,45.42,45.38,45.39,104976.0,40.9577,40.9667,40.9307,40.9397,104976.0
2020-12-15 11:25:00,45.39,45.4,45.37,45.4,40869.0,40.9397,40.9487,40.9216,40.9487,40869.0
2020-12-15 11:30:00,45.4,45.41,45.39,45.4,35260.0,40.9487,40.9577,40.9397,40.9487,35260.0
2020-12-15 11:35:00,45.39,45.42,45.39,45.42,84839.0,40.9397,40.9667,40.9397,40.9667,84839.0
2020-12-15 11:40:00,45.42,45.44,45.37,45.38,232824.0,40.9667,40.9848,40.9216,40.9307,232824.0
2020-12-15 11:45:00,45.38,45.41,45.37,45.4,228435.0,40.9307,40.9577,40.9216,40.9487,228435.0
2020-12-15 11:50:00,45.41,45.41,45.39,45.39,345811.0,40.9577,40.9577,40.9397,40.9397,345811.0
2020-12-15 11:55:00,45.39,45.41,45.38,45.39,123463.0,40.9397,40.9577,40.9307,40.9397,123463.0
2020-12-15 12:00:00,45.4,45.43,45.38,45.42,98796.0,40.9487,40.9758,40.9307,40.9667,98796.0
2020-12-15 12:05:00,45.42,45.44,45.41,45.43,62325.0,40.9667,40.9848,40.9577,40.9758,62325.0
2020-12-15 12:10:00,45.44,45.45,45.42,45.45,40057.0,40.9848,40.9938,40.9667,40.9938,40057.0
2020-12-15 12:15:00,45.44,45.45,45.43,45.44,23247.0,40.9848,40.9938,40.9758,40.9848,23247.0
2020-12-15 12:20:00,45.44,45.46,45.44,45.45,51775.0,40.9848,41.0028,40.9848,40.9938,51775.0
2020-12-15 12:25:00,45.44,45.45,45.43,45.44,100857.0,40.9848,40.9938,40.9758,40.9848,100857.0
2020-12-15 12:30:00,45.44,45.45,45.43,45.43,87671.0,40.9848,40.9938,40.9758,40.9758,87671.0
2020-12-15 12:35:00,45.44,45.46,45.43,45.45,63039.0,40.9848,41.0028,40.9758,40.9938,63039.0
2020-12-15 12:40:00,45.45,45.47,45.44,45.46,40138.0,40.9938,41.0118,40.9848,41.0028,40138.0
2020-12-15 12:45:00,45.47,45.48,45.46,45.47,15391.0,41.0118,41.0209,41.0028,41.0118,15391.0
2020-12-15 12:50:00,45.46,45.47,45.45,45.46,10671.0,41.0028,41.0118,40.9938,41.0028,10671.0
2020-12-15 12:55:00,45.47,45.48,45.46,45.48,17862.0,41.0118,41.0209,41.0028,41.0209,17862.0
2020-12-15 13:00:00,45.48,45.49,45.46,45.47,45466.0,41.0209,41.0299,41.0028,41.0118,45466.0
2020-12-15 13:05:00,45.48,45.49,45.47,45.48,12740.0,41.0209,41.0299,41.0118,41.0209,12740.0
2020-12-15 13:10:00,45.48,45.48,45.47,45.48,8418.0,41.0209,41.0209,41.0118,41.0209,8418.0
2020-12-15 13:15:00,45.48,45.5,45.48,45.5,31210.0,41.0209,41.0389,41.0209,41.0389,31210.0
2020-12-15 13:20:00,45.5,45.5,45.48,45.49,62526.0,41.0389,41.0389,41.0209,41.0299,62526.0
2020-12-15 13:25:00,45.49,45.5,45.48,45.48,28358.0,41.0299,41.0389,41.0209,41.0209,28358.0
2020-12-15 13:30:00,45.49,45.5,45.48,45.48,36859.0,41.0299,41.0389,41.0209,41.0209,36859.0
2020-12-15 13:35:00,45.48,45.48,45.47,45.47,92512.0,41.0209,41.0209,41.0118,41.0118,92512.0
2020-12-15 13:40:00,45.47,45.48,45.46,45.47,19273.0,41.0118,41.0209,41.0028,41.0118,19273.0
2020-12-15 13:45:00,45.46,45.48,45.46,45.46,40564.0,41.0028,41.0209,41.0028,41.0028,40564.0
2020-12-15 13:50:00,45.47,45.47,45.45,45.46,34499.0,41.0118,41.0118,40.9938,41.0028,34499.0
2020-12-15 13:55:00,45.46,45.47,45.46,45.47,78299.0,41.0028,41.0118,41.0028,41.0118,78299.0
2020-12-15 14:00:00,45.47,45.49,45.45,45.48,134690.0,41.0118,41.0299,40.9938,41.0209,134690.0
2020-12-15 14:05:00,45.48,45.51,45.48,45.5,69814.0,41.0209,41.0479,41.0209,41.0389,69814.0
2020-12-15 14:10:00,45.5,45.52,45.49,45.51,91330.0,41.0389,41.0569,41.0299,41.0479,91330.0
2020-12-15 14:15:00,45.51,45.52,45.5,45.51,62316.0,41.0479,41.0569,41.0389,41.0479,62316.0
2020-12-15 14:20:00,45.51,45.52,45.43,45.45,549774.0,41.0479,41.0569,40.9758,40.9938,549774.0
2020-12-15 14:25:00,45.45,45.49,45.44,45.48,177779.0,40.9938,41.0299,40.9848,41.0209,177779.0
2020-12-15 14:30:00,45.48,45.48,45.45,45.46,78153.0,41.0209,41.0209,40.9938,41.0028,78153.0
2020-12-15 14:35:00,45.46,45.47,45.45,45.47,122913.0,41.0028,41.0118,40.9938,41.0118,122913.0
2020-12-15 14:40:00,45.47,45.48,45.46,45.48,59424.0,41.0118,41.0209,41.0028,41.0209,59424.0
2020-12-15 14:45:00,45.48,45.48,45.47,45.48,4181.0,41.0209,41.0209,41.0118,41.0209,4181.0
2020-12-15 14:50:00,45.48,45.49,45.46,45.48,21857.0,41.0209,41.0299,41.0028,41.0209,21857.0
2020-12-15 14:55:00,45.48,45.49,45.45,45.46,80338.0,41.0209,41.0299,40.9938,41.0028,80338.0
2020-12-15 15:00:00,45.46,45.49,45.46,45.47,66610.0,41.0028,41.0299,41.0028,41.0118,66610.0
2020-12-15 15:05:00,45.47,45.48,45.46,45.47,39425.0,41.0118,41.0209,41.0028,41.0118,39425.0
2020-12-15 15:10:00,45.47,45.49,45.46,45.49,50317.0,41.0118,41.0299,41.0028,41.0299,50317.0
2020-12-15 15:15:00,45.49,45.49,45.46,45.46,74013.0,41.0299,41.0299,41.0028,41.0028,74013.0
2020-12-15 15:20:00,45.46,45.48,45.45,45.47,114477.0,41.0028,41.0209,40.9938,41.0118,114477.0
2020-12-15 15:25:00,45.47,45.49,45.45,45.47,133774.0,41.0118,41.0299,40.9938,41.0118,133774.0
2020-12-15 15:30:00,45.47,45.48,45.44,45.48,221989.0,41.0118,41.0209,40.9848,41.0209,221989.0
2020-12-15 15:35:00,45.48,45.49,45.46,45.48,164564.0,41.0209,41.0299,41.0028,41.0209,164564.0
2020-12-15 15:40:00,45.49,45.49,45.45,45.48,227769.0,41.0299,41.0299,40.9938,41.0209,227769.0
2020-12-15 15:45:00,45.48,45.49,45.46,45.48,124942.0,41.0209,41.0299,41.0028,41.0209,124942.0
2020-12-15 15:50:00,45.48,45.49,45.46,45.46,227662.0,41.0209,41.0299,41.0028,41.0028,227662.0
2020-12-15 15:55:00,45.47,45.5,45.45,45.5,638153.0,41.0118,41.0389,40.9938,41.0389,638153.0
2020-12-16 09:30:00,45.65,45.75,45.58,45.65,229668.0,41.1742,41.2644,41.111,41.1742,229668.0
2020-12-16 09:35:00,45.65,45.67,45.62,45.65,209763.0,41.1742,41.1922,41.1471,41.1742,209763.0
2020-12-16 09:40:00,45.65,45.67,45.62,45.66,201384.0,41.1742,41.1922,41.1471,41.1832,201384.0
2020-12-16 09:45:00,45.66,45.67,45.62,45.63,138695.0,41.1832,41.1922,41.1471,41.1561,138695.0
2020-12-16 09:50:00,45.64,45.64,45.61,45.64,62471.0,41.1652,41.1652,41.1381,41.1652,62471.0
2020-12-16 09:55:00,45.64,45.66,45.6,45.64,68758.0,41.1652,41.1832,41.1291,41.1652,68758.0
2020-12-16 10:00:00,45.64,45.65,45.61,45.63,74203.0,41.1652,41.1742,41.1381,41.1561,74203.0
2020-12-16 10:05:00,45.63,45.65,45.61,45.61,50632.0,41.1561,41.1742,41.1381,41.1381,50632.0
2020-12-16 10:10:00,45.61,45.61,45.55,45.56,49037.0,41.1381,41.1381,41.084,41.093,49037.0
2020-12-16 10:15:00,45.55,45.6,45.55,45.58,109581.0,41.084,41.1291,41.084,41.111,109581.0
2020-12-16 10:20:00,45.58,45.59,45.52,45.55,94162.0,41.111,41.1201,41.0569,41.084,94162.0
2020-12-16 10:25:00,45.55,45.64,45.55,45.64,87576.0,41.084,41.1652,41.084,41.1652,87576.0
2020-12-16 10:30:00,45.64,45.7,45.62,45.68,205251.0,41.1652,41.2193,41.1471,41.2012,205251.0
2020-12-16 10:35:00,45.68,45.71,45.67,45.7,81465.0,41.2012,41.2283,41.1922,41.2193,81465.0
2020-12-16 10:40:00,45.7,45.71,45.67,45.68,40286.0,41.2193,41.2283,41.1922,41.2012,40286.0
2020-12-16 10:45:00,45.67,45.68,45.65,45.66,78075.0,41.1922,41.2012,41.1742,41.1832,78075.0
2020-12-16 10:50:00,45.66,45.68,45.64,45.68,90851.0,41.1832,41.2012,41.1652,41.2012,90851.0
2020-12-16 10:55:00,45.68,45.68,45.63,45.65,106238.0,41.2012,41.2012,41.1561,41.1742,106238.0
2020-12-16 11:00:00,45.65,45.69,45.64,45.69,131712.0,41.1742,41.2103,41.1652,41.2103,131712.0
2020-12-16 11:05:00,45.69,45.69,45.65,45.67,60470.0,41.2103,41.2103,41.1742,41.1922,60470.0
2020-12-16 11:10:00,45.66,45.69,45.66,45.68,82872.0,41.1832,41.2103,41.1832,41.2012,82872.0
2020-12-16 11:15:00,45.69,45.69,45.62,45.63,154957.0,41.2103,41.2103,41.1471,41.1561,154957.0
2020-12-16 11:20:00,45.62,45.64,45.6,45.64,35840.0,41.1471,41.1652,41.1291,41.1652,35840.0
2020-12-16 11:25:00,45.64,45.66,45.62,45.63,52108.0,41.1652,41.1832,41.1471,41.1561,52108.0
2020-12-16 11:30:00,45.63,45.66,45.62,45.65,76723.0,41.1561,41.1832,41.1471,41.1742,76723.0
2020-12-16 11:35:00,45.65,45.68,45.65,45.68,23981.0,41.1742,41.2012,41.1742,41.2012,23981.0
2020-12-16 11:40:00,45.68,45.69,45.67,45.69,20971.0,41.2012,41.2103,41.1922,41.2103,20971.0
2020-12-16 11:45:00,45.69,45.72,45.69,45.72,69833.0,41.2103,41.2373,41.2103,41.2373,69833.0
2020-12-16 11:50:00,45.72,45.73,45.71,45.72,31911.0,41.2373,41.2463,41.2283,41.2373,31911.0
2020-12-16 11:55:00,45.72,45.73,45.71,45.72,51760.0,41.2373,41.2463,41.2283,41.2373,51760.0
2020-12-16 12:00:00,45.71,45.72,45.69,45.7,30996.0,41.2283,41.2373,41.2103,41.2193,30996.0
2020-12-16 12:05:00,45.7,45.72,45.68,45.72,112629.0,41.2193,41.2373,41.2012,41.2373,112629.0
2020-12-16 12:10:00,45.72,45.72,45.7,45.71,35133.0,41.2373,41.2373,41.2193,41.2283,35133.0
2020-12-16 12:15:00,45.71,45.71,45.69,45.7,56961.0,41.2283,41.2283,41.2103,41.2193,56961.0
2020-12-16 12:20:00,45.7,45.71,45.69,45.69,65724.0,41.2193,41.2283,41.2103,41.2103,65724.0
2020-12-16 12:25:00,45.7,45.71,45.69,45.71,18714.0,41.2193,41.2283,41.2103,41.2283,18714.0
2020-12-16 12:30:00,45.71,45.71,45.68,45.71,51983.0,41.2283,41.2283,41.2012,41.2283,51983.0
2020-12-16 12:35:00,45.7,45.72,45.7,45.71,90117.0,41.2193,41.2373,41.2193,41.2283,90117.0
2020-12-16 12:40:00,45.71,45.72,45.7,45.72,41565.0,41.2283,41.2373,41.2193,41.2373,41565.0
2020-12-16 12:45:00,45.72,45.73,45.71,45.72,70753.0,41.2373,41.2463,41.2283,41.2373,70753.0
2020-12-16 12:50:00,45.71,45.72,45.68,45.7,231295.0,41.2283,41.2373,41.2012,41.2193,231295.0
2020-12-16 12:55:00,45.69,45.71,45.69,45.71,66860.0,41.2103,41.2283,41.2103,41.2283,66860.0
2020-12-16 13:00:00,45.7,45.71,45.69,45.7,25744.0,41.2193,41.2283,41.2103,41.2193,25744.0
2020-12-16 13:05:00,45.7,45.7,45.66,45.69,39019.0,41.2193,41.2193,41.1832,41.2103,39019.0
2020-12-16 13:10:00,45.69,45.71,45.68,45.71,14709.0,41.2103,41.2283,41.2012,41.2283,14709.0
2020-12-16 13:15:00,45.71,45.72,45.7,45.7,23932.0,41.2283,41.2373,41.2193,41.2193,23932.0
2020-12-16 13:20:00,45.7,45.71,45.69,45.69,39097.0,41.2193,41.2283,41.2103,41.2103,39097.0
2020-12-16 13:25:00,45.69,45.7,45.67,45.67,27222.0,41.2103,41.2193,41.1922,41.1922,27222.0
2020-12-16 13:30:00,45.67,45.68,45.66,45.68,39203.0,41.1922,41.2012,41.1832,41.2012,39203.0
2020-12-16 13:35:00,45.67,45.68,45.65,45.66,61267.0,41.1922,41.2012,41.1742,41.1832,61267.0
2020-12-16 13:40:00,45.67,45.67,45.64,45.65,49973.0,41.1922,41.1922,41.1652,41.1742,49973.0
2020-12-16 13:45:00,45.65,45.65,45.64,45.65,22877.0,41.1742,41.1742,41.1652,41.1742,22877.0
2020-12-16 13:50:00,45.65,45.66,45.61,45.62,1217194.0,41.1742,41.1832,41.1381,41.1471,1217194.0
2020-12-16 13:55:00,45.62,45.65,45.62,45.64,151692.0,41.1471,41.1742,41.1471,41.1652,151692.0
2020-12-16 14:00:00,45.64,45.65,45.54,45.62,94799.0,41.1652,41.1742,41.075,41.1471,94799.0
2020-12-16 14:05:00,45.61,45.62,45.5,45.56,209035.0,41.1381,41.1471,41.0389,41.093,209035.0
2020-12-16 14:10:00,45.56,45.58,45.53,45.55,52980.0,41.093,41.111,41.0659,41.084,52980.0
2020-12-16 14:15:00,45.55,45.55,45.5,45.52,164274.0,41.084,41.084,41.0389,41.0569,164274.0
2020-12-16 14:20:00,45.52,45.58,45.51,45.58,95085.0,41.0569,41.111,41.0479,41.111,95085.0
2020-12-16 14:25:00,45.58,45.58,45.53,45.55,120404.0,41.111,41.111,41.0659,41.084,120404.0
2020-12-16 14:30:00,45.55,45.59,45.55,45.58,141923.0,41.084,41.1201,41.084,41.111,141923.0
2020-12-16 14:35:00,45.58,45.65,45.57,45.61,109631.0,41.111,41.1742,41.102,41.1381,109631.0
2020-12-16 14:40:00,45.61,45.64,45.59,45.62,65190.0,41.1381,41.1652,41.1201,41.1471,65190.0
2020-12-16 14:45:00,45.61,45.64,45.6,45.63,97170.0,41.1381,41.1652,41.1291,41.1561,97170.0
2020-12-16 14:50:00,45.63,45.63,45.6,45.61,59521.0,41.1561,41.1561,41.1291,41.1381,59521.0
2020-12-16 14:55:00,45.62,45.63,45.6,45.6,80061.0,41.1471,41.1561,41.1291,41.1291,80061.0
2020-12-16 15:00:00,45.61,45.63,45.6,45.63,87225.0,41.1381,41.1561,41.1291,41.1561,87225.0
2020-12-16 15:05:00,45.63,45.64,45.59,45.6,66726.0,41.1561,41.1652,41.1201,41.1291,66726.0
2020-12-16 15:10:00,45.61,45.64,45.59,45.61,93170.0,41.1381,41.1652,41.1201,41.1381,93170.0
2020-12-16 15:15:00,45.61,45.62,45.6,45.61,62800.0,41.1381,41.1471,41.1291,41.1381,62800.0
2020-12-16 15:20:00,45.6,45.64,45.59,45.64,204773.0,41.1291,41.1652,41.1201,41.1652,204773.0
2020-12-16 15:25:00,45.63,45.64,45.6,45.6,103869.0,41.1561,41.1652,41.1291,41.1291,103869.0
2020-12-16 15:30:00,45.61,45.63,45.6,45.61,80708.0,41.1381,41.1561,41.1291,41.1381,80708.0
2020-12-16 15:35:00,45.61,45.62,45.59,45.61,67474.0,41.1381,41.1471,41.1201,41.1381,67474.0
2020-12-16 15:40:00,45.61,45.63,45.6,45.61,178858.0,41.1381,41.1561,41.1291,41.1381,178858.0
2020-12-16 15:45:00,45.6,45.61,45.58,45.6,364837.0,41.1291,41.1381,41.111,41.1291,364837.0
2020-12-16 15:50:00,45.59,45.6,45.57,45.58,395951.0,41.1201,41.1291,41.102,41.111,395951.0
2020-12-16 15:55:00,45.58,45.6,45.54,45.55,1347296.0,41.111,41.1291,41.075,41.084,1347296.0
2020-12-17 09:30:00,46.0,46.0,45.85,45.91,447068.0,41.4899,41.4899,41.3546,41.4087,447068.0
2020-12-17 09:35:00,45.91,45.95,45.87,45.93,467289.0,41.4087,41.4448,41.3726,41.4267,467289.0
2020-12-17 09:40:00,45.93,45.97,45.89,45.96,282768.0,41.4267,41.4628,41.3907,41.4538,282768.0
2020-12-17 09:45:00,45.97,45.99,45.94,45.95,367263.0,41.4628,41.4808,41.4357,41.4448,367263.0
2020-12-17 09:50:00,45.95,45.95,45.88,45.88,158952.0,41.4448,41.4448,41.3816,41.3816,158952.0
2020-12-17 09:55:00,45.88,45.89,45.85,45.87,105337.0,41.3816,41.3907,41.3546,41.3726,105337.0
2020-12-17 10:00:00,45.88,45.9,45.85,45.86,143897.0,41.3816,41.3997,41.3546,41.3636,143897.0
2020-12-17 10:05:00,45.86,45.89,45.85,45.89,173387.0,41.3636,41.3907,41.3546,41.3907,173387.0
2020-12-17 10:10:00,45.89,45.92,45.88,45.89,101301.0,41.3907,41.4177,41.3816,41.3907,101301.0
2020-12-17 10:15:00,45.89,45.9,45.85,45.87,151753.0,41.3907,41.3997,41.3546,41.3726,151753.0
2020-12-17 10:20:00,45.87,45.87,45.84,45.86,151011.0,41.3726,41.3726,41.3456,41.3636,151011.0
2020-12-17 10:25:00,45.86,45.87,45.83,45.86,266912.0,41.3636,41.3726,41.3365,41.3636,266912.0
2020-12-17 10:30:00,45.86,45.86,45.81,45.82,95417.0,41.3636,41.3636,41.3185,41.3275,95417.0
2020-12-17 10:35:00,45.81,45.84,45.81,45.84,262051.0,41.3185,41.3456,41.3185,41.3456,262051.0
2020-12-17 10:40:00,45.83,45.83,45.8,45.82,104364.0,41.3365,41.3365,41.3095,41.3275,104364.0
2020-12-17 10:45:00,45.82,45.85,45.81,45.82,32730.0,41.3275,41.3546,41.3185,41.3275,32730.0
2020-12-17 10:50:00,45.82,45.84,45.8,45.84,53130.0,41.3275,41.3456,41.3095,41.3456,53130.0
2020-12-17 10:55:00,45.83,45.84,45.8,45.81,24930.0,41.3365,41.3456,41.3095,41.3185,24930.0
2020-12-17 11:00:00,45.82,45.83,45.79,45.79,34105.0,41.3275,41.3365,41.3005,41.3005,34105.0
2020-12-17 11:05:00,45.8,45.83,45.8,45.81,32694.0,41.3095,41.3365,41.3095,41.3185,32694.0
2020-12-17 11:10:00,45.81,45.82,45.8,45.82,82415.0,41.3185,41.3275,41.3095,41.3275,82415.0
2020-12-17 11:15:00,45.82,45.83,45.81,45.83,16145.0,41.3275,41.3365,41.3185,41.3365,16145.0
2020-12-17 11:20:00,45.82,45.83,45.81,45.82,21350.0,41.3275,41.3365,41.3185,41.3275,21350.0
2020-12-17 11:25:00,45.81,45.82,45.8,45.82,32817.0,41.3185,41.3275,41.3095,41.3275,32817.0
2020-12-17 11:30:00,45.81,45.82,45.8,45.8,78645.0,41.3185,41.3275,41.3095,41.3095,78645.0
2020-12-17 11:35:00,45.81,45.83,45.8,45.82,46899.0,41.3185,41.3365,41.3095,41.3275,46899.0
2020-12-17 11:40:00,45.82,45.83,45.81,45.82,48869.0,41.3275,41.3365,41.3185,41.3275,48869.0
2020-12-17 11:45:00,45.82,45.82,45.8,45.81,56949.0,41.3275,41.3275,41.3095,41.3185,56949.0
2020-12-17 11:50:00,45.81,45.81,45.78,45.79,69960.0,41.3185,41.3185,41.2914,41.3005,69960.0
2020-12-17 11:55:00,45.8,45.83,45.79,45.83,51625.0,41.3095,41.3365,41.3005,41.3365,51625.0
2020-12-17 12:00:00,45.83,45.83,45.81,45.81,10514.0,41.3365,41.3365,41.3185,41.3185,10514.0
2020-12-17 12:05:00,45.81,45.82,45.8,45.82,29021.0,41.3185,41.3275,41.3095,41.3275,29021.0
2020-12-17 12:10:00,45.82,45.82,45.8,45.82,21077.0,41.3275,41.3275,41.3095,41.3275,21077.0
2020-12-17 12:15:00,45.81,45.83,45.8,45.82,91136.0,41.3185,41.3365,41.3095,41.3275,91136.0
2020-12-17 12:20:00,45.82,45.83,45.81,45.83,22807.0,41.3275,41.3365,41.3185,41.3365,22807.0
2020-12-17 12:25:00,45.83,45.83,45.82,45.83,4499.0,41.3365,41.3365,41.3275,41.3365,4499.0
2020-12-17 12:30:00,45.83,45.84,45.82,45.83,47963.0,41.3365,41.3456,41.3275,41.3365,47963.0
2020-12-17 12:35:00,45.83,45.83,45.81,45.83,430206.0,41.3365,41.3365,41.3185,41.3365,430206.0
2020-12-17 12:40:00,45.83,45.83,45.82,45.82,17230.0,41.3365,41.3365,41.3275,41.3275,17230.0
2020-12-17 12:45:00,45.83,45.84,45.81,45.83,40486.0,41.3365,41.3456,41.3185,41.3365,40486.0
2020-12-17 12:50:00,45.82,45.83,45.82,45.82,168660.0,41.3275,41.3365,41.3275,41.3275,168660.0
2020-12-17 12:55:00,45.83,45.83,45.82,45.83,42391.0,41.3365,41.3365,41.3275,41.3365,42391.0
2020-12-17 13:00:00,45.83,45.83,45.81,45.81,52053.0,41.3365,41.3365,41.3185,41.3185,52053.0
2020-12-17 13:05:00,45.81,45.82,45.8,45.8,55102.0,41.3185,41.3275,41.3095,41.3095,55102.0
2020-12-17 13:10:00,45.81,45.83,45.8,45.82,48764.0,41.3185,41.3365,41.3095,41.3275,48764.0
2020-12-17 13:15:00,45.82,45.82,45.81,45.82,19398.0,41.3275,41.3275,41.3185,41.3275,19398.0
2020-12-17 13:20:00,45.82,45.82,45.81,45.82,37355.0,41.3275,41.3275,41.3185,41.3275,37355.0
2020-12-17 13:25:00,45.81,45.82,45.8,45.8,22572.0,41.3185,41.3275,41.3095,41.3095,22572.0
2020-12-17 13:30:00,45.8,45.81,45.79,45.79,128375.0,41.3095,41.3185,41.3005,41.3005,128375.0
2020-12-17 13:35:00,45.8,45.8,45.79,45.8,32101.0,41.3095,41.3095,41.3005,41.3095,32101.0
2020-12-17 13:40:00,45.8,45.8,45.77,45.78,56013.0,41.3095,41.3095,41.2824,41.2914,56013.0
2020-12-17 13:45:00,45.78,45.78,45.76,45.76,122739.0,41.2914,41.2914,41.2734,41.2734,122739.0
2020-12-17 13:50:00,45.76,45.77,45.74,45.76,752054.0,41.2734,41.2824,41.2554,41.2734,752054.0
2020-12-17 13:55:00,45.76,45.78,45.75,45.78,50345.0,41.2734,41.2914,41.2644,41.2914,50345.0
2020-12-17 14:00:00,45.78,45.79,45.77,45.78,39125.0,41.2914,41.3005,41.2824,41.2914,39125.0
2020-12-17 14:05:00,45.78,45.81,45.78,45.8,91093.0,41.2914,41.3185,41.2914,41.3095,91093.0
2020-12-17 14:10:00,45.81,45.82,45.8,45.81,81509.0,41.3185,41.3275,41.3095,41.3185,81509.0
2020-12-17 14:15:00,45.81,45.84,45.8,45.82,102066.0,41.3185,41.3456,41.3095,41.3275,102066.0
2020-12-17 14:20:00,45.82,45.85,45.82,45.84,284823.0,41.3275,41.3546,41.3275,41.3456,284823.0
2020-12-17 14:25:00,45.84,45.84,45.81,45.82,113065.0,41.3456,41.3456,41.3185,41.3275,113065.0
2020-12-17 14:30:00,45.83,45.83,45.82,45.82,18138.0,41.3365,41.3365,41.3275,41.3275,18138.0
2020-12-17 14:35:00,45.82,45.83,45.8,45.81,42528.0,41.3275,41.3365,41.3095,41.3185,42528.0
2020-12-17 14:40:00,45.82,45.83,45.81,45.82,42857.0,41.3275,41.3365,41.3185,41.3275,42857.0
2020-12-17 14:45:00,45.83,45.84,45.82,45.83,62371.0,41.3365,41.3456,41.3275,41.3365,62371.0
2020-12-17 14:50:00,45.82,45.83,45.81,45.82,15665.0,41.3275,41.3365,41.3185,41.3275,15665.0
2020-12-17 14:55:00,45.82,45.84,45.81,45.82,86157.0,41.3275,41.3456,41.3185,41.3275,86157.0
2020-12-17 15:00:00,45.82,45.85,45.81,45.83,121393.0,41.3275,41.3546,41.3185,41.3365,121393.0
2020-12-17 15:05:00,45.83,45.83,45.81,45.82,38284.0,41.3365,41.3365,41.3185,41.3275,38284.0
2020-12-17 15:10:00,45.82,45.82,45.8,45.8,61789.0,41.3275,41.3275,41.3095,41.3095,61789.0
2020-12-17 15:15:00,45.8,45.82,45.8,45.82,77406.0,41.3095,41.3275,41.3095,41.3275,77406.0
2020-12-17 15:20:00,45.82,45.84,45.81,45.84,121509.0,41.3275,41.3456,41.3185,41.3456,121509.0
2020-12-17 15:25:00,45.84,45.86,45.83,45.84,186256.0,41.3456,41.3636,41.3365,41.3456,186256.0
2020-12-17 15:30:00,45.85,45.85,45.8,45.83,178718.0,41.3546,41.3546,41.3095,41.3365,178718.0
2020-12-17 15:35:00,45.83,45.83,45.81,45.82,104988.0,41.3365,41.3365,41.3185,41.3275,104988.0
2020-12-17 15:40:00,45.82,45.83,45.79,45.8,236795.0,41.3275,41.3365,41.3005,41.3095,236795.0
2020-12-17 15:45:00,45.8,45.81,45.79,45.8,155728.0,41.3095,41.3185,41.3005,41.3095,155728.0
2020-12-17 15:50:00,45.8,45.82,45.79,45.82,206944.0,41.3095,41.3275,41.3005,41.3275,206944.0
2020-12-17 15:55:00,45.82,45.86,45.81,45.85,661507.0,41.3275,41.3636,41.3185,41.3546,661507.0
2020-12-18 09:30:00,45.74,45.8,45.7,45.71,201416.0,41.2554,41.3095,41.2193,41.2283,201416.0
2020-12-18 09:35:00,45.7,45.75,45.68,45.72,425136.0,41.2193,41.2644,41.2012,41.2373,425136.0
2020-12-18 09:40:00,45.72,45.77,45.71,45.75,148618.0,41.2373,41.2824,41.2283,41.2644,148618.0
2020-12-18 09:45:00,45.75,45.77,45.73,45.74,229857.0,41.2644,41.2824,41.2463,41.2554,229857.0
2020-12-18 09:50:00,45.73,45.74,45.67,45.68,96756.0,41.2463,41.2554,41.1922,41.2012,96756.0
2020-12-18 09:55:00,45.69,45.72,45.67,45.72,99929.0,41.2103,41.2373,41.1922,41.2373,99929.0
2020-12-18 10:00:00,45.72,45.72,45.66,45.67,98200.0,41.2373,41.2373,41.1832,41.1922,98200.0
2020-12-18 10:05:00,45.68,45.72,45.66,45.71,181892.0,41.2012,41.2373,41.1832,41.2283,181892.0
2020-12-18 10:10:00,45.71,45.75,45.71,45.73,115267.0,41.2283,41.2644,41.2283,41.2463,115267.0
2020-12-18 10:15:00,45.73,45.75,45.7,45.71,621783.0,41.2463,41.2644,41.2193,41.2283,621783.0
2020-12-18 10:20:00,45.7,45.7,45.66,45.67,81164.0,41.2193,41.2193,41.1832,41.1922,81164.0
2020-12-18 10:25:00,45.67,45.69,45.65,45.69,82401.0,41.1922,41.2103,41.1742,41.2103,82401.0
2020-12-18 10:30:00,45.69,45.69,45.62,45.63,158080.0,41.2103,41.2103,41.1471,41.1561,158080.0
2020-12-18 10:35:00,45.62,45.66,45.57,45.66,518683.0,41.1471,41.1832,41.102,41.1832,518683.0
2020-12-18 10:40:00,45.66,45.69,45.65,45.67,116311.0,41.1832,41.2103,41.1742,41.1922,116311.0
2020-12-18 10:45:00,45.67,45.68,45.66,45.66,63038.0,41.1922,41.2012,41.1832,41.1832,63038.0
2020-12-18 10:50:00,45.66,45.68,45.65,45.67,50352.0,41.1832,41.2012,41.1742,41.1922,50352.0
2020-12-18 10:55:00,45.66,45.71,45.66,45.7,89518.0,41.1832,41.2283,41.1832,41.2193,89518.0
2020-12-18 11:00:00,45.71,45.74,45.7,45.73,83505.0,41.2283,41.2554,41.2193,41.2463,83505.0
2020-12-18 11:05:00,45.73,45.74,45.7,45.73,96418.0,41.2463,41.2554,41.2193,41.2463,96418.0
2020-12-18 11:10:00,45.73,45.75,45.68,45.69,168310.0,41.2463,41.2644,41.2012,41.2103,168310.0
2020-12-18 11:15:00,45.69,45.69,45.65,45.67,98319.0,41.2103,41.2103,41.1742,41.1922,98319.0
2020-12-18 11:20:00,45.68,45.7,45.66,45.7,39625.0,41.2012,41.2193,41.1832,41.2193,39625.0
2020-12-18 11:25:00,45.71,45.72,45.69,45.7,69968.0,41.2283,41.2373,41.2103,41.2193,69968.0
2020-12-18 11:30:00,45.7,45.71,45.68,45.69,37827.0,41.2193,41.2283,41.2012,41.2103,37827.0
2020-12-18 11:35:00,45.69,45.74,45.67,45.73,177346.0,41.2103,41.2554,41.1922,41.2463,177346.0
2020-12-18 11:40:00,45.73,45.74,45.7,45.7,72853.0,41.2463,41.2554,41.2193,41.2193,72853.0
2020-12-18 11:45:00,45.7,45.72,45.69,45.7,132138.0,41.2193,41.2373,41.2103,41.2193,132138.0
2020-12-18 11:50:00,45.7,45.71,45.69,45.69,49366.0,41.2193,41.2283,41.2103,41.2103,49366.0
2020-12-18 11:55:00,45.69,45.7,45.67,45.68,36461.0,41.2103,41.2193,41.1922,41.2012,36461.0
2020-12-18 12:00:00,45.69,45.69,45.67,45.69,73641.0,41.2103,41.2103,41.1922,41.2103,73641.0
2020-12-18 12:05:00,45.69,45.7,45.68,45.7,63532.0,41.2103,41.2193,41.2012,41.2193,63532.0
2020-12-18 12:10:00,45.7,45.72,45.68,45.72,65329.0,41.2193,41.2373,41.2012,41.2373,65329.0
2020-12-18 12:15:00,45.72,45.73,45.71,45.72,74067.0,41.2373,41.2463,41.2283,41.2373,74067.0
2020-12-18 12:20:00,45.72,45.73,45.7,45.73,183522.0,41.2373,41.2463,41.2193,41.2463,183522.0
2020-12-18 12:25:00,45.72,45.73,45.71,45.72,81853.0,41.2373,41.2463,41.2283,41.2373,81853.0
2020-12-18 12:30:00,45.72,45.72,45.7,45.72,63507.0,41.2373,41.2373,41.2193,41.2373,63507.0
2020-12-18 12:35:00,45.72,45.74,45.7,45.74,79049.0,41.2373,41.2554,41.2193,41.2554,79049.0
2020-12-18 12:40:00,45.74,45.75,45.73,45.75,43600.0,41.2554,41.2644,41.2463,41.2644,43600.0
2020-12-18 12:45:00,45.75,45.75,45.71,45.73,63265.0,41.2644,41.2644,41.2283,41.2463,63265.0
2020-12-18 12:50:00,45.73,45.73,45.7,45.71,58759.0,41.2463,41.2463,41.2193,41.2283,58759.0
2020-12-18 12:55:00,45.71,45.72,45.69,45.71,154017.0,41.2283,41.2373,41.2103,41.2283,154017.0
2020-12-18 13:00:00,45.72,45.73,45.7,45.73,269145.0,41.2373,41.2463,41.2193,41.2463,269145.0
2020-12-18 13:05:00,45.73,45.73,45.71,45.72,21658.0,41.2463,41.2463,41.2283,41.2373,21658.0
2020-12-18 13:10:00,45.72,45.72,45.71,45.72,11436.0,41.2373,41.2373,41.2283,41.2373,11436.0
2020-12-18 13:15:00,45.72,45.72,45.7,45.7,33159.0,41.2373,41.2373,41.2193,41.2193,33159.0
2020-12-18 13:20:00,45.7,45.71,45.68,45.7,62613.0,41.2193,41.2283,41.2012,41.2193,62613.0
2020-12-18 13:25:00,45.69,45.71,45.69,45.7,16847.0,41.2103,41.2283,41.2103,41.2193,16847.0
2020-12-18 13:30:00,45.69,45.69,45.67,45.69,86661.0,41.2103,41.2103,41.1922,41.2103,86661.0
2020-12-18 13:35:00,45.69,45.69,45.66,45.66,52654.0,41.2103,41.2103,41.1832,41.1832,52654.0
2020-12-18 13:40:00,45.66,45.72,45.66,45.72,39750.0,41.1832,41.2373,41.1832,41.2373,39750.0
2020-12-18 13:45:00,45.72,45.72,45.7,45.72,113292.0,41.2373,41.2373,41.2193,41.2373,113292.0
2020-12-18 13:50:00,45.72,45.72,45.69,45.71,53420.0,41.2373,41.2373,41.2103,41.2283,53420.0
2020-12-18 13:55:00,45.71,45.72,45.7,45.71,59170.0,41.2283,41.2373,41.2193,41.2283,59170.0
2020-12-18 14:00:00,45.7,45.71,45.69,45.7,67613.0,41.2193,41.2283,41.2103,41.2193,67613.0
2020-12-18 14:05:00,45.7,45.71,45.69,45.71,80076.0,41.2193,41.2283,41.2103,41.2283,80076.0
2020-12-18 14:10:00,45.71,45.71,45.7,45.71,82731.0,41.2283,41.2283,41.2193,41.2283,82731.0
2020-12-18 14:15:00,45.71,45.71,45.69,45.7,67800.0,41.2283,41.2283,41.2103,41.2193,67800.0
2020-12-18 14:20:00,45.7,45.72,45.69,45.72,67052.0,41.2193,41.2373,41.2103,41.2373,67052.0
2020-12-18 14:25:00,45.72,45.72,45.7,45.72,69203.0,41.2373,41.2373,41.2193,41.2373,69203.0
2020-12-18 14:30:00,45.72,45.72,45.7,45.72,75937.0,41.2373,41.2373,41.2193,41.2373,75937.0
2020-12-18 14:35:00,45.72,45.73,45.71,45.73,52771.0,41.2373,41.2463,41.2283,41.2463,52771.0
2020-12-18 14:40:00,45.73,45.73,45.71,45.72,27626.0,41.2463,41.2463,41.2283,41.2373,27626.0
2020-12-18 14:45:00,45.72,45.73,45.71,45.72,42397.0,41.2373,41.2463,41.2283,41.2373,42397.0
2020-12-18 14:50:00,45.72,45.73,45.68,45.69,125060.0,41.2373,41.2463,41.2012,41.2103,125060.0
2020-12-18 14:55:00,45.69,45.7,45.67,45.69,66417.0,41.2103,41.2193,41.1922,41.2103,66417.0
2020-12-18 15:00:00,45.69,45.7,45.67,45.68,90190.0,41.2103,41.2193,41.1922,41.2012,90190.0
2020-12-18 15:05:00,45.68,45.7,45.68,45.7,82209.0,41.2012,41.2193,41.2012,41.2193,82209.0
2020-12-18 15:10:00,45.7,45.7,45.67,45.68,84903.0,41.2193,41.2193,41.1922,41.2012,84903.0
2020-12-18 15:15:00,45.68,45.69,45.67,45.69,39029.0,41.2012,41.2103,41.1922,41.2103,39029.0
2020-12-18 15:20:00,45.69,45.71,45.67,45.71,105924.0,41.2103,41.2283,41.1922,41.2283,105924.0
2020-12-18 15:25:00,45.71,45.71,45.68,45.71,96673.0,41.2283,41.2283,41.2012,41.2283,96673.0
2020-12-18 15:30:00,45.71,45.72,45.7,45.7,112482.0,41.2283,41.2373,41.2193,41.2193,112482.0
2020-12-18 15:35:00,45.7,45.71,45.66,45.67,135566.0,41.2193,41.2283,41.1832,41.1922,135566.0
2020-12-18 15:40:00,45.67,45.7,45.66,45.7,197200.0,41.1922,41.2193,41.1832,41.2193,197200.0
2020-12-18 15:45:00,45.7,45.74,45.69,45.73,430907.0,41.2193,41.2554,41.2103,41.2463,430907.0
2020-12-18 15:50:00,45.72,45.74,45.69,45.73,1185412.0,41.2373,41.2554,41.2103,41.2463,1185412.0
2020-12-18 15:55:00,45.73,45.8,45.72,45.74,1148604.0,41.2463,41.3095,41.2373,41.2554,1148604.0
2020-12-21 09:30:00,45.24,45.43,45.15,45.38,850165.0,40.8044,40.9758,40.7232,40.9307,850165.0
2020-12-21 09:35:00,45.39,45.43,45.35,45.37,740356.0,40.9397,40.9758,40.9036,40.9216,740356.0
2020-12-21 09:40:00,45.37,45.39,45.31,45.34,447322.0,40.9216,40.9397,40.8675,40.8946,447322.0
2020-12-21 09:45:00,45.34,45.37,45.28,45.3,214605.0,40.8946,40.9216,40.8405,40.8585,214605.0
2020-12-21 09:50:00,45.3,45.37,45.29,45.33,193442.0,40.8585,40.9216,40.8495,40.8856,193442.0
2020-12-21 09:55:00,45.33,45.37,45.32,45.34,116433.0,40.8856,40.9216,40.8765,40.8946,116433.0
2020-12-21 10:00:00,45.34,45.36,45.27,45.29,185715.0,40.8946,40.9126,40.8314,40.8495,185715.0
2020-12-21 10:05:00,45.28,45.29,45.22,45.23,266020.0,40.8405,40.8495,40.7863,40.7954,266020.0
2020-12-21 10:10:00,45.23,45.27,45.21,45.22,311461.0,40.7954,40.8314,40.7773,40.7863,311461.0
2020-12-21 10:15:00,45.23,45.28,45.19,45.22,270728.0,40.7954,40.8405,40.7593,40.7863,270728.0
2020-12-21 10:20:00,45.21,45.26,45.18,45.24,142184.0,40.7773,40.8224,40.7503,40.8044,142184.0
2020-12-21 10:25:00,45.24,45.28,45.23,45.26,132412.0,40.8044,40.8405,40.7954,40.8224,132412.0
2020-12-21 10:30:00,45.26,45.3,45.24,45.28,162619.0,40.8224,40.8585,40.8044,40.8405,162619.0
2020-12-21 10:35:00,45.28,45.3,45.24,45.28,136215.0,40.8405,40.8585,40.8044,40.8405,136215.0
2020-12-21 10:40:00,45.28,45.31,45.27,45.3,83492.0,40.8405,40.8675,40.8314,40.8585,83492.0
2020-12-21 10:45:00,45.3,45.34,45.28,45.32,141173.0,40.8585,40.8946,40.8405,40.8765,141173.0
2020-12-21 10:50:00,45.33,45.34,45.3,45.32,83375.0,40.8856,40.8946,40.8585,40.8765,83375.0
2020-12-21 10:55:00,45.31,45.34,45.31,45.32,132334.0,40.8675,40.8946,40.8675,40.8765,132334.0
2020-12-21 11:00:00,45.32,45.36,45.3,45.35,347452.0,40.8765,40.9126,40.8585,40.9036,347452.0
2020-12-21 11:05:00,45.35,45.36,45.33,45.36,151052.0,40.9036,40.9126,40.8856,40.9126,151052.0
2020-12-21 11:10:00,45.36,45.38,45.34,45.38,68546.0,40.9126,40.9307,40.8946,40.9307,68546.0
2020-12-21 11:15:00,45.37,45.39,45.36,45.38,96649.0,40.9216,40.9397,40.9126,40.9307,96649.0
2020-12-21 11:20:00,45.39,45.43,45.38,45.43,57547.0,40.9397,40.9758,40.9307,40.9758,57547.0
2020-12-21 11:25:00,45.43,45.43,45.41,45.41,38728.0,40.9758,40.9758,40.9577,40.9577,38728.0
2020-12-21 11:30:00,45.42,45.44,45.41,45.41,51953.0,40.9667,40.9848,40.9577,40.9577,51953.0
2020-12-21 11:35:00,45.42,45.49,45.42,45.49,132519.0,40.9667,41.0299,40.9667,41.0299,132519.0
2020-12-21 11:40:00,45.49,45.5,45.47,45.49,98157.0,41.0299,41.0389,41.0118,41.0299,98157.0
2020-12-21 11:45:00,45.49,45.52,45.49,45.49,61799.0,41.0299,41.0569,41.0299,41.0299,61799.0
2020-12-21 11:50:00,45.49,45.51,45.48,45.5,27627.0,41.0299,41.0479,41.0209,41.0389,27627.0
2020-12-21 11:55:00,45.49,45.5,45.48,45.49,97363.0,41.0299,41.0389,41.0209,41.0299,97363.0
2020-12-21 12:00:00,45.49,45.52,45.49,45.51,69059.0,41.0299,41.0569,41.0299,41.0479,69059.0
2020-12-21 12:05:00,45.5,45.52,45.5,45.51,29954.0,41.0389,41.0569,41.0389,41.0479,29954.0
2020-12-21 12:10:00,45.51,45.53,45.5,45.51,41566.0,41.0479,41.0659,41.0389,41.0479,41566.0
2020-12-21 12:15:00,45.52,45.52,45.49,45.51,54602.0,41.0569,41.0569,41.0299,41.0479,54602.0
2020-12-21 12:20:00,45.51,45.55,45.51,45.55,21782.0,41.0479,41.084,41.0479,41.084,21782.0
2020-12-21 12:25:00,45.54,45.55,45.53,45.54,58050.0,41.075,41.084,41.0659,41.075,58050.0
2020-12-21 12:30:00,45.55,45.55,45.51,45.53,251006.0,41.084,41.084,41.0479,41.0659,251006.0
2020-12-21 12:35:00,45.52,45.53,45.51,45.51,97383.0,41.0569,41.0659,41.0479,41.0479,97383.0
2020-12-21 12:40:00,45.52,45.53,45.49,45.5,47083.0,41.0569,41.0659,41.0299,41.0389,47083.0
2020-12-21 12:45:00,45.5,45.52,45.48,45.51,93079.0,41.0389,41.0569,41.0209,41.0479,93079.0
2020-12-21 12:50:00,45.51,45.56,45.5,45.54,164002.0,41.0479,41.093,41.0389,41.075,164002.0
2020-12-21 12:55:00,45.54,45.55,45.51,45.52,54574.0,41.075,41.084,41.0479,41.0569,54574.0
2020-12-21 13:00:00,45.52,45.53,45.51,45.52,41462.0,41.0569,41.0659,41.0479,41.0569,41462.0
2020-12-21 13:05:00,45.52,45.53,45.51,45.53,40520.0,41.0569,41.0659,41.0479,41.0659,40520.0
2020-12-21 13:10:00,45.53,45.54,45.52,45.53,50619.0,41.0659,41.075,41.0569,41.0659,50619.0
2020-12-21 13:15:00,45.54,45.55,45.53,45.55,111653.0,41.075,41.084,41.0659,41.084,111653.0
2020-12-21 13:20:00,45.55,45.55,45.53,45.55,104129.0,41.084,41.084,41.0659,41.084,104129.0
2020-12-21 13:25:00,45.54,45.57,45.54,45.57,61677.0,41.075,41.102,41.075,41.102,61677.0
2020-12-21 13:30:00,45.57,45.58,45.56,45.58,62957.0,41.102,41.111,41.093,41.111,62957.0
2020-12-21 13:35:00,45.58,45.58,45.56,45.57,52792.0,41.111,41.111,41.093,41.102,52792.0
2020-12-21 13:40:00,45.57,45.58,45.56,45.58,51788.0,41.102,41.111,41.093,41.111,51788.0
2020-12-21 13:45:00,45.58,45.58,45.55,45.57,91758.0,41.111,41.111,41.084,41.102,91758.0
2020-12-21 13:50:00,45.57,45.59,45.57,45.58,90337.0,41.102,41.1201,41.102,41.111,90337.0
2020-12-21 13:55:00,45.59,45.59,45.54,45.55,156325.0,41.1201,41.1201,41.075,41.084,156325.0
2020-12-21 14:00:00,45.55,45.56,45.53,45.53,198808.0,41.084,41.093,41.0659,41.0659,198808.0
2020-12-21 14:05:00,45.53,45.54,45.5,45.51,110328.0,41.0659,41.075,41.0389,41.0479,110328.0
2020-12-21 14:10:00,45.51,45.53,45.5,45.53,63226.0,41.0479,41.0659,41.0389,41.0659,63226.0
2020-12-21 14:15:00,45.53,45.53,45.51,45.52,116251.0,41.0659,41.0659,41.0479,41.0569,116251.0
2020-12-21 14:20:00,45.52,45.54,45.5,45.54,64634.0,41.0569,41.075,41.0389,41.075,64634.0
2020-12-21 14:25:00,45.54,45.55,45.53,45.54,66781.0,41.075,41.084,41.0659,41.075,66781.0
2020-12-21 14:30:00,45.54,45.56,45.53,45.53,189326.0,41.075,41.093,41.0659,41.0659,189326.0
2020-12-21 14:35:00,45.53,45.56,45.52,45.54,179196.0,41.0659,41.093,41.0569,41.075,179196.0
2020-12-21 14:40:00,45.54,45.55,45.51,45.52,83083.0,41.075,41.084,41.0479,41.0569,83083.0
2020-12-21 14:45:00,45.53,45.54,45.51,45.51,91631.0,41.0659,41.075,41.0479,41.0479,91631.0
2020-12-21 14:50:00,45.51,45.53,45.5,45.52,89219.0,41.0479,41.0659,41.0389,41.0569,89219.0
2020-12-21 14:55:00,45.52,45.53,45.5,45.51,91287.0,41.0569,41.0659,41.0389,41.0479,91287.0
2020-12-21 15:00:00,45.51,45.52,45.5,45.51,99868.0,41.0479,41.0569,41.0389,41.0479,99868.0
2020-12-21 15:05:00,45.51,45.51,45.44,45.45,142591.0,41.0479,41.0479,40.9848,40.9938,142591.0
2020-12-21 15:10:00,45.45,45.46,45.44,45.46,180342.0,40.9938,41.0028,40.9848,41.0028,180342.0
2020-12-21 15:15:00,45.46,45.46,45.43,45.46,114033.0,41.0028,41.0028,40.9758,41.0028,114033.0
2020-12-21 15:20:00,45.46,45.47,45.45,45.47,111144.0,41.0028,41.0118,40.9938,41.0118,111144.0
2020-12-21 15:25:00,45.47,45.47,45.46,45.47,78549.0,41.0118,41.0118,41.0028,41.0118,78549.0
2020-12-21 15:30:00,45.47,45.47,45.4,45.41,312544.0,41.0118,41.0118,40.9487,40.9577,312544.0
2020-12-21 15:35:00,45.41,45.43,45.38,45.43,219260.0,40.9577,40.9758,40.9307,40.9758,219260.0
2020-12-21 15:40:00,45.43,45.45,45.43,45.43,224525.0,40.9758,40.9938,40.9758,40.9758,224525.0
2020-12-21 15:45:00,45.43,45.46,45.42,45.46,263697.0,40.9758,41.0028,40.9667,41.0028,263697.0
2020-12-21 15:50:00,45.45,45.46,45.4,45.43,314957.0,40.9938,41.0028,40.9487,40.9758,314957.0
2020-12-21 15:55:00,45.43,45.45,45.36,45.37,1313869.0,40.9758,40.9938,40.9126,40.9216,1313869.0
2020-12-22 09:30:00,45.41,45.41,45.26,45.26,273122.0,40.9577,40.9577,40.8224,40.8224,273122.0
2020-12-22 09:35:00,45.26,45.3,45.24,45.28,162458.0,40.8224,40.8585,40.8044,40.8405,162458.0
2020-12-22 09:40:00,45.28,45.31,45.25,45.26,455373.0,40.8405,40.8675,40.8134,40.8224,455373.0
2020-12-22 09:45:00,45.26,45.31,45.25,45.3,217726.0,40.8224,40.8675,40.8134,40.8585,217726.0
2020-12-22 09:50:00,45.3,45.32,45.27,45.31,281767.0,40.8585,40.8765,40.8314,40.8675,281767.0
2020-12-22 09:55:00,45.3,45.31,45.28,45.28,47684.0,40.8585,40.8675,40.8405,40.8405,47684.0
2020-12-22 10:00:00,45.28,45.3,45.25,45.26,158242.0,40.8405,40.8585,40.8134,40.8224,158242.0
2020-12-22 10:05:00,45.25,45.3,45.24,45.28,119094.0,40.8134,40.8585,40.8044,40.8405,119094.0
2020-12-22 10:10:00,45.29,45.3,45.21,45.23,432981.0,40.8495,40.8585,40.7773,40.7954,432981.0
2020-12-22 10:15:00,45.22,45.29,45.21,45.26,74114.0,40.7863,40.8495,40.7773,40.8224,74114.0
2020-12-22 10:20:00,45.26,45.28,45.25,45.28,78501.0,40.8224,40.8405,40.8134,40.8405,78501.0
2020-12-22 10:25:00,45.28,45.29,45.26,45.29,103535.0,40.8405,40.8495,40.8224,40.8495,103535.0
2020-12-22 10:30:00,45.29,45.31,45.28,45.3,135110.0,40.8495,40.8675,40.8405,40.8585,135110.0
2020-12-22 10:35:00,45.31,45.35,45.31,45.34,229390.0,40.8675,40.9036,40.8675,40.8946,229390.0
2020-12-22 10:40:00,45.35,45.35,45.31,45.31,76225.0,40.9036,40.9036,40.8675,40.8675,76225.0
2020-12-22 10:45:00,45.31,45.32,45.28,45.28,107086.0,40.8675,40.8765,40.8405,40.8405,107086.0
2020-12-22 10:50:00,45.27,45.27,45.24,45.25,80377.0,40.8314,40.8314,40.8044,40.8134,80377.0
2020-12-22 10:55:00,45.25,45.25,45.22,45.25,64713.0,40.8134,40.8134,40.7863,40.8134,64713.0
2020-12-22 11:00:00,45.25,45.25,45.22,45.23,61804.0,40.8134,40.8134,40.7863,40.7954,61804.0
2020-12-22 11:05:00,45.24,45.26,45.24,45.26,52241.0,40.8044,40.8224,40.8044,40.8224,52241.0
2020-12-22 11:10:00,45.26,45.27,45.25,45.27,53236.0,40.8224,40.8314,40.8134,40.8314,53236.0
2020-12-22 11:15:00,45.27,45.32,45.27,45.3,52096.0,40.8314,40.8765,40.8314,40.8585,52096.0
2020-12-22 11:20:00,45.3,45.32,45.28,45.29,66132.0,40.8585,40.8765,40.8405,40.8495,66132.0
2020-12-22 11:25:00,45.29,45.3,45.26,45.27,61253.0,40.8495,40.8585,40.8224,40.8314,61253.0
2020-12-22 11:30:00,45.28,45.28,45.22,45.23,222573.0,40.8405,40.8405,40.7863,40.7954,222573.0
2020-12-22 11:35:00,45.23,45.23,45.18,45.19,181103.0,40.7954,40.7954,40.7503,40.7593,181103.0
2020-12-22 11:40:00,45.19,45.22,45.17,45.2,604417.0,40.7593,40.7863,40.7412,40.7683,604417.0
2020-12-22 11:45:00,45.2,45.25,45.19,45.25,116808.0,40.7683,40.8134,40.7593,40.8134,116808.0
2020-12-22 11:50:00,45.24,45.26,45.23,45.25,61924.0,40.8044,40.8224,40.7954,40.8134,61924.0
2020-12-22 11:55:00,45.25,45.28,45.25,45.27,43044.0,40.8134,40.8405,40.8134,40.8314,43044.0
2020-12-22 12:00:00,45.27,45.29,45.27,45.28,188774.0,40.8314,40.8495,40.8314,40.8405,188774.0
2020-12-22 12:05:00,45.28,45.28,45.25,45.26,54472.0,40.8405,40.8405,40.8134,40.8224,54472.0
2020-12-22 12:10:00,45.25,45.29,45.25,45.29,130568.0,40.8134,40.8495,40.8134,40.8495,130568.0
2020-12-22 12:15:00,45.29,45.29,45.27,45.28,38289.0,40.8495,40.8495,40.8314,40.8405,38289.0
2020-12-22 12:20:00,45.28,45.28,45.27,45.28,5857.0,40.8405,40.8405,40.8314,40.8405,5857.0
2020-12-22 12:25:00,45.28,45.28,45.26,45.26,25372.0,40.8405,40.8405,40.8224,40.8224,25372.0
2020-12-22 12:30:00,45.27,45.29,45.26,45.29,76583.0,40.8314,40.8495,40.8224,40.8495,76583.0
2020-12-22 12:35:00,45.29,45.29,45.25,45.27,49360.0,40.8495,40.8495,40.8134,40.8314,49360.0
2020-12-22 12:40:00,45.26,45.28,45.26,45.28,29925.0,40.8224,40.8405,40.8224,40.8405,29925.0
2020-12-22 12:45:00,45.28,45.29,45.27,45.28,233790.0,40.8405,40.8495,40.8314,40.8405,233790.0
2020-12-22 12:50:00,45.28,45.28,45.27,45.28,26737.0,40.8405,40.8405,40.8314,40.8405,26737.0
2020-12-22 12:55:00,45.28,45.29,45.27,45.29,85668.0,40.8405,40.8495,40.8314,40.8495,85668.0
2020-12-22 13:00:00,45.29,45.29,45.28,45.29,28128.0,40.8495,40.8495,40.8405,40.8495,28128.0
2020-12-22 13:05:00,45.29,45.29,45.28,45.29,10301.0,40.8495,40.8495,40.8405,40.8495,10301.0
2020-12-22 13:10:00,45.29,45.29,45.27,45.28,40109.0,40.8495,40.8495,40.8314,40.8405,40109.0
2020-12-22 13:15:00,45.28,45.3,45.27,45.29,25161.0,40.8405,40.8585,40.8314,40.8495,25161.0
2020-12-22 13:20:00,45.29,45.29,45.27,45.28,23944.0,40.8495,40.8495,40.8314,40.8405,23944.0
2020-12-22 13:25:00,45.28,45.29,45.27,45.28,49459.0,40.8405,40.8495,40.8314,40.8405,49459.0
2020-12-22 13:30:00,45.27,45.28,45.26,45.27,37596.0,40.8314,40.8405,40.8224,40.8314,37596.0
2020-12-22 13:35:00,45.27,45.28,45.26,45.28,21629.0,40.8314,40.8405,40.8224,40.8405,21629.0
2020-12-22 13:40:00,45.28,45.28,45.26,45.28,49773.0,40.8405,40.8405,40.8224,40.8405,49773.0
2020-12-22 13:45:00,45.28,45.28,45.26,45.27,125703.0,40.8405,40.8405,40.8224,40.8314,125703.0
2020-12-22 13:50:00,45.27,45.28,45.26,45.28,67410.0,40.8314,40.8405,40.8224,40.8405,67410.0
2020-12-22 13:55:00,45.27,45.29,45.25,45.27,71600.0,40.8314,40.8495,40.8134,40.8314,71600.0
2020-12-22 14:00:00,45.27,45.27,45.25,45.27,93043.0,40.8314,40.8314,40.8134,40.8314,93043.0
2020-12-22 14:05:00,45.27,45.28,45.25,45.26,25562.0,40.8314,40.8405,40.8134,40.8224,25562.0
2020-12-22 14:10:00,45.26,45.27,45.25,45.26,24025.0,40.8224,40.8314,40.8134,40.8224,24025.0
2020-12-22 14:15:00,45.26,45.26,45.24,45.25,45752.0,40.8224,40.8224,40.8044,40.8134,45752.0
2020-12-22 14:20:00,45.25,45.25,45.23,45.24,75357.0,40.8134,40.8134,40.7954,40.8044,75357.0
2020-12-22 14:25:00,45.24,45.24,45.23,45.24,20058.0,40.8044,40.8044,40.7954,40.8044,20058.0
2020-12-22 14:30:00,45.24,45.26,45.24,45.25,55721.0,40.8044,40.8224,40.8044,40.8134,55721.0
2020-12-22 14:35:00,45.26,45.26,45.23,45.25,103495.0,40.8224,40.8224,40.7954,40.8134,103495.0
2020-12-22 14:40:00,45.25,45.26,45.23,45.25,76329.0,40.8134,40.8224,40.7954,40.8134,76329.0
2020-12-22 14:45:00,45.25,45.28,45.23,45.28,53845.0,40.8134,40.8405,40.7954,40.8405,53845.0
2020-12-22 14:50:00,45.28,45.28,45.26,45.27,49389.0,40.8405,40.8405,40.8224,40.8314,49389.0
2020-12-22 14:55:00,45.27,45.29,45.26,45.28,58588.0,40.8314,40.8495,40.8224,40.8405,58588.0
2020-12-22 15:00:00,45.29,45.3,45.28,45.29,36829.0,40.8495,40.8585,40.8405,40.8495,36829.0
2020-12-22 15:05:00,45.3,45.3,45.25,45.26,52109.0,40.8585,40.8585,40.8134,40.8224,52109.0
2020-12-22 15:10:00,45.26,45.27,45.22,45.23,476091.0,40.8224,40.8314,40.7863,40.7954,476091.0
2020-12-22 15:15:00,45.22,45.26,45.22,45.23,261504.0,40.7863,40.8224,40.7863,40.7954,261504.0
2020-12-22 15:20:00,45.23,45.27,45.22,45.25,191076.0,40.7954,40.8314,40.7863,40.8134,191076.0
2020-12-22 15:25:00,45.25,45.25,45.23,45.25,65848.0,40.8134,40.8134,40.7954,40.8134,65848.0
2020-12-22 15:30:00,45.25,45.26,45.24,45.25,122242.0,40.8134,40.8224,40.8044,40.8134,122242.0
2020-12-22 15:35:00,45.26,45.26,45.24,45.24,138996.0,40.8224,40.8224,40.8044,40.8044,138996.0
2020-12-22 15:40:00,45.24,45.27,45.22,45.26,444430.0,40.8044,40.8314,40.7863,40.8224,444430.0
2020-12-22 15:45:00,45.25,45.27,45.24,45.26,222912.0,40.8134,40.8314,40.8044,40.8224,222912.0
2020-12-22 15:50:00,45.25,45.28,45.24,45.26,310983.0,40.8134,40.8405,40.8044,40.8224,310983.0
2020-12-22 15:55:00,45.26,45.27,45.22,45.23,516908.0,40.8224,40.8314,40.7863,40.7954,516908.0
2020-12-23 09:30:00,45.73,45.73,45.57,45.59,325709.0,41.2463,41.2463,41.102,41.1201,325709.0
2020-12-23 09:35:00,45.6,45.63,45.57,45.61,223630.0,41.1291,41.1561,41.102,41.1381,223630.0
2020-12-23 09:40:00,45.61,45.67,45.61,45.63,168257.0,41.1381,41.1922,41.1381,41.1561,168257.0
2020-12-23 09:45:00,45.63,45.64,45.55,45.61,232680.0,41.1561,41.1652,41.084,41.1381,232680.0
2020-12-23 09:50:00,45.6,45.64,45.59,45.63,170273.0,41.1291,41.1652,41.1201,41.1561,170273.0
2020-12-23 09:55:00,45.63,45.67,45.61,45.64,114814.0,41.1561,41.1922,41.1381,41.1652,114814.0
2020-12-23 10:00:00,45.64,45.67,45.61,45.63,125183.0,41.1652,41.1922,41.1381,41.1561,125183.0
2020-12-23 10:05:00,45.63,45.64,45.61,45.61,170148.0,41.1561,41.1652,41.1381,41.1381,170148.0
2020-12-23 10:10:00,45.62,45.68,45.61,45.67,157399.0,41.1471,41.2012,41.1381,41.1922,157399.0
2020-12-23 10:15:00,45.67,45.69,45.65,45.66,72072.0,41.1922,41.2103,41.1742,41.1832,72072.0
2020-12-23 10:20:00,45.67,45.67,45.63,45.66,130519.0,41.1922,41.1922,41.1561,41.1832,130519.0
2020-12-23 10:25:00,45.66,45.68,45.66,45.66,59993.0,41.1832,41.2012,41.1832,41.1832,59993.0
2020-12-23 10:30:00,45.66,45.7,45.66,45.66,38831.0,41.1832,41.2193,41.1832,41.1832,38831.0
2020-12-23 10:35:00,45.66,45.68,45.66,45.67,33073.0,41.1832,41.2012,41.1832,41.1922,33073.0
2020-12-23 10:40:00,45.66,45.69,45.65,45.68,43039.0,41.1832,41.2103,41.1742,41.2012,43039.0
2020-12-23 10:45:00,45.68,45.71,45.67,45.69,125947.0,41.2012,41.2283,41.1922,41.2103,125947.0
2020-12-23 10:50:00,45.69,45.69,45.65,45.66,88858.0,41.2103,41.2103,41.1742,41.1832,88858.0
2020-12-23 10:55:00,45.66,45.67,45.63,45.66,37701.0,41.1832,41.1922,41.1561,41.1832,37701.0
2020-12-23 11:00:00,45.66,45.68,45.65,45.67,14915.0,41.1832,41.2012,41.1742,41.1922,14915.0
2020-12-23 11:05:00,45.67,45.69,45.65,45.65,28725.0,41.1922,41.2103,41.1742,41.1742,28725.0
2020-12-23 11:10:00,45.66,45.68,45.64,45.65,71461.0,41.1832,41.2012,41.1652,41.1742,71461.0
2020-12-23 11:15:00,45.65,45.66,45.64,45.65,38699.0,41.1742,41.1832,41.1652,41.1742,38699.0
2020-12-23 11:20:00,45.65,45.68,45.65,45.66,37489.0,41.1742,41.2012,41.1742,41.1832,37489.0
2020-12-23 11:25:00,45.66,45.67,45.65,45.66,39506.0,41.1832,41.1922,41.1742,41.1832,39506.0
2020-12-23 11:30:00,45.67,45.68,45.64,45.65,51057.0,41.1922,41.2012,41.1652,41.1742,51057.0
2020-12-23 11:35:00,45.65,45.66,45.64,45.65,45057.0,41.1742,41.1832,41.1652,41.1742,45057.0
2020-12-23 11:40:00,45.65,45.68,45.65,45.66,42177.0,41.1742,41.2012,41.1742,41.1832,42177.0
2020-12-23 11:45:00,45.66,45.67,45.65,45.66,13286.0,41.1832,41.1922,41.1742,41.1832,13286.0
2020-12-23 11:50:00,45.65,45.67,45.65,45.66,14150.0,41.1742,41.1922,41.1742,41.1832,14150.0
2020-12-23 11:55:00,45.66,45.68,45.65,45.67,12296.0,41.1832,41.2012,41.1742,41.1922,12296.0
2020-12-23 12:00:00,45.67,45.68,45.66,45.67,15078.0,41.1922,41.2012,41.1832,41.1922,15078.0
2020-12-23 12:05:00,45.68,45.68,45.65,45.66,11610.0,41.2012,41.2012,41.1742,41.1832,11610.0
2020-12-23 12:10:00,45.66,45.67,45.66,45.66,21330.0,41.1832,41.1922,41.1832,41.1832,21330.0
2020-12-23 12:15:00,45.67,45.67,45.65,45.66,37322.0,41.1922,41.1922,41.1742,41.1832,37322.0
2020-12-23 12:20:00,45.66,45.66,45.63,45.63,11717.0,41.1832,41.1832,41.1561,41.1561,11717.0
2020-12-23 12:25:00,45.63,45.64,45.62,45.64,16482.0,41.1561,41.1652,41.1471,41.1652,16482.0
2020-12-23 12:30:00,45.64,45.65,45.63,45.65,69833.0,41.1652,41.1742,41.1561,41.1742,69833.0
2020-12-23 12:35:00,45.65,45.66,45.64,45.65,85874.0,41.1742,41.1832,41.1652,41.1742,85874.0
2020-12-23 12:40:00,45.66,45.66,45.64,45.65,5950.0,41.1832,41.1832,41.1652,41.1742,5950.0
2020-12-23 12:45:00,45.64,45.65,45.62,45.63,19332.0,41.1652,41.1742,41.1471,41.1561,19332.0
2020-12-23 12:50:00,45.62,45.62,45.6,45.61,26586.0,41.1471,41.1471,41.1291,41.1381,26586.0
2020-12-23 12:55:00,45.61,45.63,45.6,45.63,63347.0,41.1381,41.1561,41.1291,41.1561,63347.0
2020-12-23 13:00:00,45.63,45.63,45.61,45.62,17612.0,41.1561,41.1561,41.1381,41.1471,17612.0
2020-12-23 13:05:00,45.63,45.64,45.61,45.62,20980.0,41.1561,41.1652,41.1381,41.1471,20980.0
2020-12-23 13:10:00,45.62,45.62,45.61,45.62,15664.0,41.1471,41.1471,41.1381,41.1471,15664.0
2020-12-23 13:15:00,45.62,45.62,45.6,45.61,196543.0,41.1471,41.1471,41.1291,41.1381,196543.0
2020-12-23 13:20:00,45.61,45.63,45.6,45.62,24315.0,41.1381,41.1561,41.1291,41.1471,24315.0
2020-12-23 13:25:00,45.62,45.63,45.61,45.63,20877.0,41.1471,41.1561,41.1381,41.1561,20877.0
2020-12-23 13:30:00,45.63,45.64,45.62,45.63,36316.0,41.1561,41.1652,41.1471,41.1561,36316.0
2020-12-23 13:35:00,45.63,45.64,45.62,45.64,87889.0,41.1561,41.1652,41.1471,41.1652,87889.0
2020-12-23 13:40:00,45.64,45.66,45.63,45.66,40761.0,41.1652,41.1832,41.1561,41.1832,40761.0
2020-12-23 13:45:00,45.66,45.66,45.65,45.65,17850.0,41.1832,41.1832,41.1742,41.1742,17850.0
2020-12-23 13:50:00,45.66,45.66,45.64,45.66,71033.0,41.1832,41.1832,41.1652,41.1832,71033.0
2020-12-23 13:55:00,45.66,45.66,45.64,45.64,49739.0,41.1832,41.1832,41.1652,41.1652,49739.0
2020-12-23 14:00:00,45.64,45.65,45.63,45.64,54922.0,41.1652,41.1742,41.1561,41.1652,54922.0
2020-12-23 14:05:00,45.64,45.65,45.63,45.64,39945.0,41.1652,41.1742,41.1561,41.1652,39945.0
2020-12-23 14:10:00,45.63,45.63,45.61,45.63,56648.0,41.1561,41.1561,41.1381,41.1561,56648.0
2020-12-23 14:15:00,45.63,45.64,45.62,45.63,47960.0,41.1561,41.1652,41.1471,41.1561,47960.0
2020-12-23 14:20:00,45.63,45.64,45.62,45.64,26656.0,41.1561,41.1652,41.1471,41.1652,26656.0
2020-12-23 14:25:00,45.64,45.65,45.62,45.63,157519.0,41.1652,41.1742,41.1471,41.1561,157519.0
2020-12-23 14:30:00,45.63,45.64,45.62,45.64,55691.0,41.1561,41.1652,41.1471,41.1652,55691.0
2020-12-23 14:35:00,45.64,45.64,45.62,45.63,42666.0,41.1652,41.1652,41.1471,41.1561,42666.0
2020-12-23 14:40:00,45.63,45.65,45.63,45.64,42308.0,41.1561,41.1742,41.1561,41.1652,42308.0
2020-12-23 14:45:00,45.63,45.65,45.63,45.65,82281.0,41.1561,41.1742,41.1561,41.1742,82281.0
2020-12-23 14:50:00,45.65,45.65,45.63,45.63,100137.0,41.1742,41.1742,41.1561,41.1561,100137.0
2020-12-23 14:55:00,45.63,45.64,45.61,45.63,53316.0,41.1561,41.1652,41.1381,41.1561,53316.0
2020-12-23 15:00:00,45.62,45.63,45.61,45.63,57201.0,41.1471,41.1561,41.1381,41.1561,57201.0
2020-12-23 15:05:00,45.63,45.63,45.62,45.63,33479.0,41.1561,41.1561,41.1471,41.1561,33479.0
2020-12-23 15:10:00,45.63,45.66,45.62,45.66,64318.0,41.1561,41.1832,41.1471,41.1832,64318.0
2020-12-23 15:15:00,45.66,45.66,45.65,45.66,36680.0,41.1832,41.1832,41.1742,41.1832,36680.0
2020-12-23 15:20:00,45.66,45.66,45.65,45.66,40753.0,41.1832,41.1832,41.1742,41.1832,40753.0
2020-12-23 15:25:00,45.66,45.69,45.65,45.68,114686.0,41.1832,41.2103,41.1742,41.2012,114686.0
2020-12-23 15:30:00,45.68,45.68,45.66,45.66,207498.0,41.2012,41.2012,41.1832,41.1832,207498.0
2020-12-23 15:35:00,45.66,45.68,45.65,45.66,139635.0,41.1832,41.2012,41.1742,41.1832,139635.0
2020-12-23 15:40:00,45.66,45.66,45.64,45.65,101889.0,41.1832,41.1832,41.1652,41.1742,101889.0
2020-12-23 15:45:00,45.65,45.65,45.63,45.65,213210.0,41.1742,41.1742,41.1561,41.1742,213210.0
2020-12-23 15:50:00,45.65,45.65,45.58,45.59,664809.0,41.1742,41.1742,41.111,41.1201,664809.0
2020-12-23 15:55:00,45.59,45.66,45.59,45.61,659294.0,41.1201,41.1832,41.1201,41.1381,659294.0
2020-12-24 09:30:00,45.18,45.2,45.13,45.17,909589.0,40.7503,40.7683,40.7052,40.7412,909589.0
2020-12-24 09:35:00,45.17,45.18,45.07,45.13,594889.0,40.7412,40.7503,40.6511,40.7052,594889.0
2020-12-24 09:40:00,45.12,45.16,45.11,45.15,303296.0,40.6961,40.7322,40.6871,40.7232,303296.0
2020-12-24 09:45:00,45.15,45.23,45.15,45.21,428229.0,40.7232,40.7954,40.7232,40.7773,428229.0
2020-12-24 09:50:00,45.2,45.24,45.18,45.2,136556.0,40.7683,40.8044,40.7503,40.7683,136556.0
2020-12-24 09:55:00,45.2,45.21,45.09,45.09,291771.0,40.7683,40.7773,40.6691,40.6691,291771.0
2020-12-24 10:00:00,45.08,45.1,44.97,44.99,313088.0,40.6601,40.6781,40.5609,40.5789,313088.0
2020-12-24 10:05:00,44.99,45.01,44.95,44.95,208162.0,40.5789,40.5969,40.5428,40.5428,208162.0
2020-12-24 10:10:00,44.96,44.97,44.92,44.94,228481.0,40.5518,40.5609,40.5158,40.5338,228481.0
2020-12-24 10:15:00,44.93,44.94,44.91,44.93,270881.0,40.5248,40.5338,40.5067,40.5248,270881.0
2020-12-24 10:20:00,44.92,44.96,44.87,44.91,333228.0,40.5158,40.5518,40.4707,40.5067,333228.0
2020-12-24 10:25:00,44.92,44.95,44.89,44.9,92639.0,40.5158,40.5428,40.4887,40.4977,92639.0
2020-12-24 10:30:00,44.9,44.95,44.88,44.93,344062.0,40.4977,40.5428,40.4797,40.5248,344062.0
2020-12-24 10:35:00,44.92,44.96,44.91,44.93,222402.0,40.5158,40.5518,40.5067,40.5248,222402.0
2020-12-24 10:40:00,44.93,44.95,44.92,44.95,54367.0,40.5248,40.5428,40.5158,40.5428,54367.0
2020-12-24 10:45:00,44.95,44.96,44.89,44.91,54798.0,40.5428,40.5518,40.4887,40.5067,54798.0
2020-12-24 10:50:00,44.91,44.94,44.9,44.93,128482.0,40.5067,40.5338,40.4977,40.5248,128482.0
2020-12-24 10:55:00,44.93,44.93,44.82,44.83,93910.0,40.5248,40.5248,40.4256,40.4346,93910.0
2020-12-24 11:00:00,44.83,44.83,44.73,44.75,408910.0,40.4346,40.4346,40.3444,40.3624,408910.0
2020-12-24 11:05:00,44.76,44.79,44.74,44.76,345889.0,40.3714,40.3985,40.3534,40.3714,345889.0
2020-12-24 11:10:00,44.76,44.77,44.71,44.73,83676.0,40.3714,40.3805,40.3263,40.3444,83676.0
2020-12-24 11:15:00,44.73,44.76,44.67,44.69,95685.0,40.3444,40.3714,40.2903,40.3083,95685.0
2020-12-24 11:20:00,44.7,44.75,44.64,44.67,118269.0,40.3173,40.3624,40.2632,40.2903,118269.0
2020-12-24 11:25:00,44.67,44.76,44.67,44.76,301982.0,40.2903,40.3714,40.2903,40.3714,301982.0
2020-12-24 11:30:00,44.75,44.84,44.74,44.83,335870.0,40.3624,40.4436,40.3534,40.4346,335870.0
2020-12-24 11:35:00,44.83,44.83,44.77,44.78,153162.0,40.4346,40.4346,40.3805,40.3895,153162.0
2020-12-24 11:40:00,44.78,44.84,44.77,44.84,123697.0,40.3895,40.4436,40.3805,40.4436,123697.0
2020-12-24 11:45:00,44.84,44.87,44.82,44.87,109944.0,40.4436,40.4707,40.4256,40.4707,109944.0
2020-12-24 11:50:00,44.87,44.88,44.83,44.84,232320.0,40.4707,40.4797,40.4346,40.4436,232320.0
2020-12-24 11:55:00,44.83,44.85,44.79,44.8,171284.0,40.4346,40.4526,40.3985,40.4075,171284.0
2020-12-24 12:00:00,44.8,44.81,44.77,44.78,109600.0,40.4075,40.4165,40.3805,40.3895,109600.0
2020-12-24 12:05:00,44.79,44.8,44.75,44.75,166148.0,40.3985,40.4075,40.3624,40.3624,166148.0
2020-12-24 12:10:00,44.75,44.76,44.72,44.75,60164.0,40.3624,40.3714,40.3354,40.3624,60164.0
2020-12-24 12:15:00,44.75,44.78,44.73,44.78,120331.0,40.3624,40.3895,40.3444,40.3895,120331.0
2020-12-24 12:20:00,44.78,44.85,44.77,44.84,181511.0,40.3895,40.4526,40.3805,40.4436,181511.0
2020-12-24 12:25:00,44.85,44.87,44.82,44.84,242463.0,40.4526,40.4707,40.4256,40.4436,242463.0
2020-12-24 12:30:00,44.85,44.85,44.81,44.83,122472.0,40.4526,40.4526,40.4165,40.4346,122472.0
2020-12-24 12:35:00,44.82,44.85,44.8,44.84,185410.0,40.4256,40.4526,40.4075,40.4436,185410.0
2020-12-24 12:40:00,44.84,44.89,44.83,44.89,392156.0,40.4436,40.4887,40.4346,40.4887,392156.0
2020-12-24 12:45:00,44.89,44.97,44.88,44.97,420515.0,40.4887,40.5609,40.4797,40.5609,420515.0
2020-12-24 12:50:00,44.97,44.98,44.91,44.93,445831.0,40.5609,40.5699,40.5067,40.5248,445831.0
2020-12-24 12:55:00,44.93,44.94,44.85,44.86,1334137.0,40.5248,40.5338,40.4526,40.4616,1334137.0
2020-12-28 09:30:00,44.9,44.92,44.72,44.74,223949.0,40.4977,40.5158,40.3354,40.3534,223949.0
2020-12-28 09:35:00,44.75,44.86,44.71,44.85,319031.0,40.3624,40.4616,40.3263,40.4526,319031.0
2020-12-28 09:40:00,44.85,44.9,44.85,44.89,215955.0,40.4526,40.4977,40.4526,40.4887,215955.0
2020-12-28 09:45:00,44.89,45.0,44.88,44.96,525508.0,40.4887,40.5879,40.4797,40.5518,525508.0
2020-12-28 09:50:00,44.96,44.99,44.89,44.92,463565.0,40.5518,40.5789,40.4887,40.5158,463565.0
2020-12-28 09:55:00,44.91,44.99,44.9,44.96,460365.0,40.5067,40.5789,40.4977,40.5518,460365.0
2020-12-28 10:00:00,44.96,44.97,44.89,44.91,302898.0,40.5518,40.5609,40.4887,40.5067,302898.0
2020-12-28 10:05:00,44.91,44.92,44.86,44.88,82389.0,40.5067,40.5158,40.4616,40.4797,82389.0
2020-12-28 10:10:00,44.88,44.91,44.84,44.86,97923.0,40.4797,40.5067,40.4436,40.4616,97923.0
2020-12-28 10:15:00,44.85,44.86,44.81,44.82,89089.0,40.4526,40.4616,40.4165,40.4256,89089.0
2020-12-28 10:20:00,44.81,44.86,44.81,44.86,57105.0,40.4165,40.4616,40.4165,40.4616,57105.0
2020-12-28 10:25:00,44.86,44.89,44.84,44.88,78120.0,40.4616,40.4887,40.4436,40.4797,78120.0
2020-12-28 10:30:00,44.88,44.9,44.84,44.86,288634.0,40.4797,40.4977,40.4436,40.4616,288634.0
2020-12-28 10:35:00,44.86,44.9,44.85,44.88,244167.0,40.4616,40.4977,40.4526,40.4797,244167.0
2020-12-28 10:40:00,44.88,44.89,44.85,44.87,169952.0,40.4797,40.4887,40.4526,40.4707,169952.0
2020-12-28 10:45:00,44.87,44.93,44.87,44.91,186211.0,40.4707,40.5248,40.4707,40.5067,186211.0
2020-12-28 10:50:00,44.91,44.92,44.87,44.89,69237.0,40.5067,40.5158,40.4707,40.4887,69237.0
2020-12-28 10:55:00,44.89,44.91,44.88,44.9,87028.0,40.4887,40.5067,40.4797,40.4977,87028.0
2020-12-28 11:00:00,44.9,44.94,44.9,44.93,92303.0,40.4977,40.5338,40.4977,40.5248,92303.0
2020-12-28 11:05:00,44.92,44.99,44.92,44.98,448262.0,40.5158,40.5789,40.5158,40.5699,448262.0
2020-12-28 11:10:00,44.98,44.99,44.95,44.97,176426.0,40.5699,40.5789,40.5428,40.5609,176426.0
2020-12-28 11:15:00,44.96,44.96,44.92,44.93,44640.0,40.5518,40.5518,40.5158,40.5248,44640.0
2020-12-28 11:20:00,44.93,44.94,44.91,44.92,42691.0,40.5248,40.5338,40.5067,40.5158,42691.0
2020-12-28 11:25:00,44.92,44.94,44.92,44.93,87553.0,40.5158,40.5338,40.5158,40.5248,87553.0
2020-12-28 11:30:00,44.93,44.95,44.92,44.93,109088.0,40.5248,40.5428,40.5158,40.5248,109088.0
2020-12-28 11:35:00,44.94,44.95,44.92,44.93,81005.0,40.5338,40.5428,40.5158,40.5248,81005.0
2020-12-28 11:40:00,44.93,44.94,44.92,44.94,77549.0,40.5248,40.5338,40.5158,40.5338,77549.0
2020-12-28 11:45:00,44.94,44.94,44.91,44.92,28035.0,40.5338,40.5338,40.5067,40.5158,28035.0
2020-12-28 11:50:00,44.92,44.95,44.91,44.94,48754.0,40.5158,40.5428,40.5067,40.5338,48754.0
2020-12-28 11:55:00,44.94,44.98,44.93,44.96,112603.0,40.5338,40.5699,40.5248,40.5518,112603.0
2020-12-28 12:00:00,44.96,44.98,44.95,44.96,41366.0,40.5518,40.5699,40.5428,40.5518,41366.0
2020-12-28 12:05:00,44.96,44.96,44.92,44.94,99367.0,40.5518,40.5518,40.5158,40.5338,99367.0
2020-12-28 12:10:00,44.94,44.96,44.94,44.96,135950.0,40.5338,40.5518,40.5338,40.5518,135950.0
2020-12-28 12:15:00,44.96,44.97,44.94,44.96,50816.0,40.5518,40.5609,40.5338,40.5518,50816.0
2020-12-28 12:20:00,44.97,44.97,44.96,44.97,47014.0,40.5609,40.5609,40.5518,40.5609,47014.0
2020-12-28 12:25:00,44.97,44.98,44.97,44.98,31387.0,40.5609,40.5699,40.5609,40.5699,31387.0
2020-12-28 12:30:00,44.98,44.98,44.96,44.96,67997.0,40.5699,40.5699,40.5518,40.5518,67997.0
2020-12-28 12:35:00,44.97,44.99,44.96,44.98,79747.0,40.5609,40.5789,40.5518,40.5699,79747.0
2020-12-28 12:40:00,44.98,44.99,44.97,44.98,36615.0,40.5699,40.5789,40.5609,40.5699,36615.0
2020-12-28 12:45:00,44.97,44.98,44.93,44.93,56979.0,40.5609,40.5699,40.5248,40.5248,56979.0
2020-12-28 12:50:00,44.93,44.95,44.92,44.94,19791.0,40.5248,40.5428,40.5158,40.5338,19791.0
2020-12-28 12:55:00,44.94,44.94,44.89,44.9,43387.0,40.5338,40.5338,40.4887,40.4977,43387.0
2020-12-28 13:00:00,44.89,44.91,44.89,44.91,17888.0,40.4887,40.5067,40.4887,40.5067,17888.0
2020-12-28 13:05:00,44.9,44.91,44.89,44.9,22140.0,40.4977,40.5067,40.4887,40.4977,22140.0
2020-12-28 13:10:00,44.89,44.9,44.89,44.9,34236.0,40.4887,40.4977,40.4887,40.4977,34236.0
2020-12-28 13:15:00,44.89,44.9,44.88,44.88,31605.0,40.4887,40.4977,40.4797,40.4797,31605.0
2020-12-28 13:20:00,44.89,44.9,44.88,44.89,15927.0,40.4887,40.4977,40.4797,40.4887,15927.0
2020-12-28 13:25:00,44.9,44.9,44.89,44.9,6325.0,40.4977,40.4977,40.4887,40.4977,6325.0
2020-12-28 13:30:00,44.9,44.91,44.88,44.91,49742.0,40.4977,40.5067,40.4797,40.5067,49742.0
2020-12-28 13:35:00,44.9,44.91,44.9,44.9,5127.0,40.4977,40.5067,40.4977,40.4977,5127.0
2020-12-28 13:40:00,44.91,44.91,44.89,44.9,14459.0,40.5067,40.5067,40.4887,40.4977,14459.0
2020-12-28 13:45:00,44.9,44.9,44.88,44.9,72264.0,40.4977,40.4977,40.4797,40.4977,72264.0
2020-12-28 13:50:00,44.9,44.93,44.9,44.91,172753.0,40.4977,40.5248,40.4977,40.5067,172753.0
2020-12-28 13:55:00,44.92,44.92,44.9,44.91,99968.0,40.5158,40.5158,40.4977,40.5067,99968.0
2020-12-28 14:00:00,44.9,44.91,44.88,44.9,11686.0,40.4977,40.5067,40.4797,40.4977,11686.0
2020-12-28 14:05:00,44.9,44.9,44.89,44.9,11068.0,40.4977,40.4977,40.4887,40.4977,11068.0
2020-12-28 14:10:00,44.9,44.91,44.87,44.91,86287.0,40.4977,40.5067,40.4707,40.5067,86287.0
2020-12-28 14:15:00,44.91,44.95,44.9,44.94,105608.0,40.5067,40.5428,40.4977,40.5338,105608.0
2020-12-28 14:20:00,44.95,44.96,44.93,44.95,41087.0,40.5428,40.5518,40.5248,40.5428,41087.0
2020-12-28 14:25:00,44.95,44.95,44.92,44.94,18420.0,40.5428,40.5428,40.5158,40.5338,18420.0
2020-12-28 14:30:00,44.93,44.94,44.92,44.92,36863.0,40.5248,40.5338,40.5158,40.5158,36863.0
2020-12-28 14:35:00,44.92,44.95,44.91,44.95,52539.0,40.5158,40.5428,40.5067,40.5428,52539.0
2020-12-28 14:40:00,44.95,44.95,44.93,44.94,24973.0,40.5428,40.5428,40.5248,40.5338,24973.0
2020-12-28 14:45:00,44.94,44.94,44.92,44.94,28466.0,40.5338,40.5338,40.5158,40.5338,28466.0
2020-12-28 14:50:00,44.94,44.95,44.93,44.93,36659.0,40.5338,40.5428,40.5248,40.5248,36659.0
2020-12-28 14:55:00,44.93,44.95,44.92,44.95,23685.0,40.5248,40.5428,40.5158,40.5428,23685.0
2020-12-28 15:00:00,44.94,44.95,44.93,44.95,34930.0,40.5338,40.5428,40.5248,40.5428,34930.0
2020-12-28 15:05:00,44.95,44.96,44.94,44.94,19266.0,40.5428,40.5518,40.5338,40.5338,19266.0
2020-12-28 15:10:00,44.94,44.95,44.94,44.95,14744.0,40.5338,40.5428,40.5338,40.5428,14744.0
2020-12-28 15:15:00,44.95,44.95,44.94,44.95,22998.0,40.5428,40.5428,40.5338,40.5428,22998.0
2020-12-28 15:20:00,44.95,44.95,44.93,44.94,52119.0,40.5428,40.5428,40.5248,40.5338,52119.0
2020-12-28 15:25:00,44.94,44.94,44.91,44.91,35575.0,40.5338,40.5338,40.5067,40.5067,35575.0
2020-12-28 15:30:00,44.91,44.93,44.9,44.91,54109.0,40.5067,40.5248,40.4977,40.5067,54109.0
2020-12-28 15:35:00,44.91,44.92,44.91,44.92,22737.0,40.5067,40.5158,40.5067,40.5158,22737.0
2020-12-28 15:40:00,44.91,44.92,44.9,44.91,56551.0,40.5067,40.5158,40.4977,40.5067,56551.0
2020-12-28 15:45:00,44.91,44.93,44.9,44.93,252067.0,40.5067,40.5248,40.4977,40.5248,252067.0
2020-12-28 15:50:00,44.93,44.94,44.91,44.92,193617.0,40.5248,40.5338,40.5067,40.5158,193617.0
2020-12-28 15:55:00,44.92,44.93,44.9,44.93,549255.0,40.5158,40.5248,40.4977,40.5248,549255.0
2020-12-29 09:30:00,45.36,45.46,45.3,45.43,463839.0,40.9126,41.0028,40.8585,40.9758,463839.0
2020-12-29 09:35:00,45.44,45.47,45.41,45.43,424149.0,40.9848,41.0118,40.9577,40.9758,424149.0
2020-12-29 09:40:00,45.44,45.52,45.43,45.48,458143.0,40.9848,41.0569,40.9758,41.0209,458143.0
2020-12-29 09:45:00,45.48,45.54,45.48,45.51,193623.0,41.0209,41.075,41.0209,41.0479,193623.0
2020-12-29 09:50:00,45.51,45.57,45.5,45.53,173475.0,41.0479,41.102,41.0389,41.0659,173475.0
2020-12-29 09:55:00,45.53,45.54,45.46,45.48,164962.0,41.0659,41.075,41.0028,41.0209,164962.0
2020-12-29 10:00:00,45.49,45.52,45.46,45.51,177141.0,41.0299,41.0569,41.0028,41.0479,177141.0
2020-12-29 10:05:00,45.51,45.52,45.49,45.52,129327.0,41.0479,41.0569,41.0299,41.0569,129327.0
2020-12-29 10:10:00,45.52,45.52,45.4,45.41,263639.0,41.0569,41.0569,40.9487,40.9577,263639.0
2020-12-29 10:15:00,45.42,45.51,45.42,45.49,199470.0,40.9667,41.0479,40.9667,41.0299,199470.0
2020-12-29 10:20:00,45.48,45.56,45.48,45.55,207202.0,41.0209,41.093,41.0209,41.084,207202.0
2020-12-29 10:25:00,45.55,45.55,45.5,45.5,95180.0,41.084,41.084,41.0389,41.0389,95180.0
2020-12-29 10:30:00,45.51,45.54,45.48,45.53,153167.0,41.0479,41.075,41.0209,41.0659,153167.0
2020-12-29 10:35:00,45.52,45.57,45.51,45.54,89766.0,41.0569,41.102,41.0479,41.075,89766.0
2020-12-29 10:40:00,45.54,45.55,45.53,45.55,41703.0,41.075,41.084,41.0659,41.084,41703.0
2020-12-29 10:45:00,45.54,45.56,45.51,45.55,408002.0,41.075,41.093,41.0479,41.084,408002.0
2020-12-29 10:50:00,45.55,45.57,45.53,45.57,125217.0,41.084,41.102,41.0659,41.102,125217.0
2020-12-29 10:55:00,45.57,45.59,45.56,45.58,69010.0,41.102,41.1201,41.093,41.111,69010.0
2020-12-29 11:00:00,45.57,45.59,45.54,45.54,72138.0,41.102,41.1201,41.075,41.075,72138.0
2020-12-29 11:05:00,45.55,45.59,45.54,45.57,45906.0,41.084,41.1201,41.075,41.102,45906.0
2020-12-29 11:10:00,45.57,45.58,45.55,45.56,30003.0,41.102,41.111,41.084,41.093,30003.0
2020-12-29 11:15:00,45.56,45.57,45.52,45.55,64922.0,41.093,41.102,41.0569,41.084,64922.0
2020-12-29 11:20:00,45.54,45.58,45.54,45.57,25679.0,41.075,41.111,41.075,41.102,25679.0
2020-12-29 11:25:00,45.57,45.58,45.55,45.58,109514.0,41.102,41.111,41.084,41.111,109514.0
2020-12-29 11:30:00,45.58,45.6,45.57,45.59,60275.0,41.111,41.1291,41.102,41.1201,60275.0
2020-12-29 11:35:00,45.59,45.63,45.58,45.62,70181.0,41.1201,41.1561,41.111,41.1471,70181.0
2020-12-29 11:40:00,45.62,45.62,45.49,45.58,647705.0,41.1471,41.1471,41.0299,41.111,647705.0
2020-12-29 11:45:00,45.58,45.59,45.55,45.58,87274.0,41.111,41.1201,41.084,41.111,87274.0
2020-12-29 11:50:00,45.58,45.59,45.56,45.56,53678.0,41.111,41.1201,41.093,41.093,53678.0
2020-12-29 11:55:00,45.56,45.59,45.55,45.58,53409.0,41.093,41.1201,41.084,41.111,53409.0
2020-12-29 12:00:00,45.58,45.58,45.52,45.56,77424.0,41.111,41.111,41.0569,41.093,77424.0
2020-12-29 12:05:00,45.56,45.57,45.56,45.57,179893.0,41.093,41.102,41.093,41.102,179893.0
2020-12-29 12:10:00,45.56,45.57,45.54,45.55,59454.0,41.093,41.102,41.075,41.084,59454.0
2020-12-29 12:15:00,45.55,45.57,45.54,45.54,25194.0,41.084,41.102,41.075,41.075,25194.0
2020-12-29 12:20:00,45.54,45.54,45.5,45.5,34715.0,41.075,41.075,41.0389,41.0389,34715.0
2020-12-29 12:25:00,45.5,45.53,45.5,45.53,46532.0,41.0389,41.0659,41.0389,41.0659,46532.0
2020-12-29 12:30:00,45.52,45.53,45.49,45.5,104806.0,41.0569,41.0659,41.0299,41.0389,104806.0
2020-12-29 12:35:00,45.5,45.53,45.49,45.5,135254.0,41.0389,41.0659,41.0299,41.0389,135254.0
2020-12-29 12:40:00,45.51,45.53,45.5,45.51,43497.0,41.0479,41.0659,41.0389,41.0479,43497.0
2020-12-29 12:45:00,45.51,45.51,45.48,45.5,301821.0,41.0479,41.0479,41.0209,41.0389,301821.0
2020-12-29 12:50:00,45.5,45.51,45.48,45.51,42880.0,41.0389,41.0479,41.0209,41.0479,42880.0
2020-12-29 12:55:00,45.51,45.54,45.5,45.53,44807.0,41.0479,41.075,41.0389,41.0659,44807.0
2020-12-29 13:00:00,45.53,45.54,45.52,45.54,70628.0,41.0659,41.075,41.0569,41.075,70628.0
2020-12-29 13:05:00,45.54,45.56,45.53,45.56,89011.0,41.075,41.093,41.0659,41.093,89011.0
2020-12-29 13:10:00,45.55,45.57,45.54,45.56,63690.0,41.084,41.102,41.075,41.093,63690.0
2020-12-29 13:15:00,45.55,45.58,45.55,45.58,77124.0,41.084,41.111,41.084,41.111,77124.0
2020-12-29 13:20:00,45.58,45.58,45.55,45.56,69408.0,41.111,41.111,41.084,41.093,69408.0
2020-12-29 13:25:00,45.56,45.59,45.56,45.58,35351.0,41.093,41.1201,41.093,41.111,35351.0
2020-12-29 13:30:00,45.58,45.59,45.57,45.59,13353.0,41.111,41.1201,41.102,41.1201,13353.0
2020-12-29 13:35:00,45.59,45.6,45.57,45.59,47660.0,41.1201,41.1291,41.102,41.1201,47660.0
2020-12-29 13:40:00,45.59,45.6,45.57,45.58,123240.0,41.1201,41.1291,41.102,41.111,123240.0
2020-12-29 13:45:00,45.58,45.6,45.57,45.59,102383.0,41.111,41.1291,41.102,41.1201,102383.0
2020-12-29 13:50:00,45.59,45.61,45.58,45.61,63289.0,41.1201,41.1381,41.111,41.1381,63289.0
2020-12-29 13:55:00,45.61,45.62,45.6,45.61,46954.0,41.1381,41.1471,41.1291,41.1381,46954.0
2020-12-29 14:00:00,45.61,45.63,45.59,45.63,88355.0,41.1381,41.1561,41.1201,41.1561,88355.0
2020-12-29 14:05:00,45.63,45.63,45.6,45.61,172622.0,41.1561,41.1561,41.1291,41.1381,172622.0
2020-12-29 14:10:00,45.61,45.63,45.6,45.61,80816.0,41.1381,41.1561,41.1291,41.1381,80816.0
2020-12-29 14:15:00,45.61,45.65,45.6,45.65,126488.0,41.1381,41.1742,41.1291,41.1742,126488.0
2020-12-29 14:20:00,45.65,45.66,45.63,45.66,46286.0,41.1742,41.1832,41.1561,41.1832,46286.0
2020-12-29 14:25:00,45.66,45.67,45.64,45.64,55975.0,41.1832,41.1922,41.1652,41.1652,55975.0
2020-12-29 14:30:00,45.64,45.65,45.63,45.65,55399.0,41.1652,41.1742,41.1561,41.1742,55399.0
2020-12-29 14:35:00,45.65,45.65,45.62,45.65,58779.0,41.1742,41.1742,41.1471,41.1742,58779.0
2020-12-29 14:40:00,45.65,45.65,45.62,45.65,90908.0,41.1742,41.1742,41.1471,41.1742,90908.0
2020-12-29 14:45:00,45.65,45.65,45.62,45.63,39377.0,41.1742,41.1742,41.1471,41.1561,39377.0
2020-12-29 14:50:00,45.63,45.65,45.62,45.65,56916.0,41.1561,41.1742,41.1471,41.1742,56916.0
2020-12-29 14:55:00,45.65,45.65,45.64,45.64,28057.0,41.1742,41.1742,41.1652,41.1652,28057.0
2020-12-29 15:00:00,45.64,45.66,45.63,45.64,94842.0,41.1652,41.1832,41.1561,41.1652,94842.0
2020-12-29 15:05:00,45.64,45.65,45.63,45.64,54470.0,41.1652,41.1742,41.1561,41.1652,54470.0
2020-12-29 15:10:00,45.64,45.66,45.63,45.65,80088.0,41.1652,41.1832,41.1561,41.1742,80088.0
2020-12-29 15:15:00,45.65,45.65,45.63,45.64,100892.0,41.1742,41.1742,41.1561,41.1652,100892.0
2020-12-29 15:20:00,45.64,45.66,45.63,45.66,78883.0,41.1652,41.1832,41.1561,41.1832,78883.0
2020-12-29 15:25:00,45.66,45.66,45.64,45.65,99808.0,41.1832,41.1832,41.1652,41.1742,99808.0
2020-12-29 15:30:00,45.64,45.68,45.63,45.66,295542.0,41.1652,41.2012,41.1561,41.1832,295542.0
2020-12-29 15:35:00,45.66,45.67,45.64,45.66,161124.0,41.1832,41.1922,41.1652,41.1832,161124.0
2020-12-29 15:40:00,45.65,45.66,45.61,45.62,211498.0,41.1742,41.1832,41.1381,41.1471,211498.0
2020-12-29 15:45:00,45.62,45.64,45.61,45.64,344685.0,41.1471,41.1652,41.1381,41.1652,344685.0
2020-12-29 15:50:00,45.64,45.64,45.61,45.62,479125.0,41.1652,41.1652,41.1381,41.1471,479125.0
2020-12-29 15:55:00,45.62,45.62,45.52,45.59,3443919.0,41.1471,41.1471,41.0569,41.1201,3443919.0
2020-12-30 09:30:00,46.39,46.47,46.34,46.35,1011136.0,41.8416,41.9138,41.7965,41.8056,1011136.0
2020-12-30 09:35:00,46.34,46.35,46.25,46.26,675748.0,41.7965,41.8056,41.7154,41.7244,675748.0
2020-12-30 09:40:00,46.26,46.33,46.25,46.33,287815.0,41.7244,41.7875,41.7154,41.7875,287815.0
2020-12-30 09:45:00,46.33,46.34,46.28,46.32,297536.0,41.7875,41.7965,41.7424,41.7785,297536.0
2020-12-30 09:50:00,46.32,46.32,46.25,46.3,383841.0,41.7785,41.7785,41.7154,41.7605,383841.0
2020-12-30 09:55:00,46.3,46.34,46.28,46.34,363841.0,41.7605,41.7965,41.7424,41.7965,363841.0
2020-12-30 10:00:00,46.34,46.37,46.31,46.33,238174.0,41.7965,41.8236,41.7695,41.7875,238174.0
2020-12-30 10:05:00,46.33,46.34,46.28,46.3,312609.0,41.7875,41.7965,41.7424,41.7605,312609.0
2020-12-30 10:10:00,46.3,46.31,46.27,46.29,77022.0,41.7605,41.7695,41.7334,41.7514,77022.0
2020-12-30 10:15:00,46.28,46.35,46.26,46.35,101246.0,41.7424,41.8056,41.7244,41.8056,101246.0
2020-12-30 10:20:00,46.35,46.37,46.33,46.37,78740.0,41.8056,41.8236,41.7875,41.8236,78740.0
2020-12-30 10:25:00,46.36,46.37,46.33,46.37,40818.0,41.8146,41.8236,41.7875,41.8236,40818.0
2020-12-30 10:30:00,46.37,46.39,46.35,46.36,51258.0,41.8236,41.8416,41.8056,41.8146,51258.0
2020-12-30 10:35:00,46.36,46.36,46.3,46.33,119177.0,41.8146,41.8146,41.7605,41.7875,119177.0
2020-12-30 10:40:00,46.33,46.37,46.33,46.37,72083.0,41.7875,41.8236,41.7875,41.8236,72083.0
2020-12-30 10:45:00,46.37,46.38,46.35,46.38,38950.0,41.8236,41.8326,41.8056,41.8326,38950.0
2020-12-30 10:50:00,46.38,46.39,46.35,46.36,39601.0,41.8326,41.8416,41.8056,41.8146,39601.0
2020-12-30 10:55:00,46.36,46.38,46.35,46.38,42115.0,41.8146,41.8326,41.8056,41.8326,42115.0
2020-12-30 11:00:00,46.38,46.39,46.35,46.37,55184.0,41.8326,41.8416,41.8056,41.8236,55184.0
2020-12-30 11:05:00,46.36,46.39,46.36,46.38,51259.0,41.8146,41.8416,41.8146,41.8326,51259.0
2020-12-30 11:10:00,46.38,46.4,46.37,46.38,32788.0,41.8326,41.8506,41.8236,41.8326,32788.0
2020-12-30 11:15:00,46.38,46.39,46.37,46.38,27944.0,41.8326,41.8416,41.8236,41.8326,27944.0
2020-12-30 11:20:00,46.38,46.4,46.36,46.39,70918.0,41.8326,41.8506,41.8146,41.8416,70918.0
2020-12-30 11:25:00,46.39,46.4,46.37,46.37,60114.0,41.8416,41.8506,41.8236,41.8236,60114.0
2020-12-30 11:30:00,46.38,46.38,46.35,46.36,37223.0,41.8326,41.8326,41.8056,41.8146,37223.0
2020-12-30 11:35:00,46.36,46.37,46.34,46.36,70092.0,41.8146,41.8236,41.7965,41.8146,70092.0
2020-12-30 11:40:00,46.36,46.39,46.35,46.38,71087.0,41.8146,41.8416,41.8056,41.8326,71087.0
2020-12-30 11:45:00,46.39,46.39,46.36,46.38,32316.0,41.8416,41.8416,41.8146,41.8326,32316.0
2020-12-30 11:50:00,46.38,46.4,46.37,46.39,62635.0,41.8326,41.8506,41.8236,41.8416,62635.0
2020-12-30 11:55:00,46.4,46.41,46.37,46.39,111648.0,41.8506,41.8597,41.8236,41.8416,111648.0
2020-12-30 12:00:00,46.38,46.39,46.37,46.38,35752.0,41.8326,41.8416,41.8236,41.8326,35752.0
2020-12-30 12:05:00,46.38,46.39,46.37,46.39,38168.0,41.8326,41.8416,41.8236,41.8416,38168.0
2020-12-30 12:10:00,46.38,46.39,46.36,46.37,50165.0,41.8326,41.8416,41.8146,41.8236,50165.0
2020-12-30 12:15:00,46.36,46.39,46.36,46.38,43075.0,41.8146,41.8416,41.8146,41.8326,43075.0
2020-12-30 12:20:00,46.38,46.39,46.37,46.39,35885.0,41.8326,41.8416,41.8236,41.8416,35885.0
2020-12-30 12:25:00,46.39,46.4,46.37,46.39,46052.0,41.8416,41.8506,41.8236,41.8416,46052.0
2020-12-30 12:30:00,46.39,46.4,46.39,46.4,25928.0,41.8416,41.8506,41.8416,41.8506,25928.0
2020-12-30 12:35:00,46.4,46.41,46.39,46.4,46903.0,41.8506,41.8597,41.8416,41.8506,46903.0
2020-12-30 12:40:00,46.4,46.4,46.39,46.4,33679.0,41.8506,41.8506,41.8416,41.8506,33679.0
2020-12-30 12:45:00,46.4,46.4,46.39,46.4,29670.0,41.8506,41.8506,41.8416,41.8506,29670.0
2020-12-30 12:50:00,46.39,46.4,46.36,46.36,44295.0,41.8416,41.8506,41.8146,41.8146,44295.0
2020-12-30 12:55:00,46.36,46.38,46.36,46.38,23657.0,41.8146,41.8326,41.8146,41.8326,23657.0
2020-12-30 13:00:00,46.38,46.38,46.37,46.37,22093.0,41.8326,41.8326,41.8236,41.8236,22093.0
2020-12-30 13:05:00,46.38,46.38,46.35,46.36,50489.0,41.8326,41.8326,41.8056,41.8146,50489.0
2020-12-30 13:10:00,46.36,46.39,46.36,46.39,64279.0,41.8146,41.8416,41.8146,41.8416,64279.0
2020-12-30 13:15:00,46.39,46.4,46.38,46.4,34580.0,41.8416,41.8506,41.8326,41.8506,34580.0
2020-12-30 13:20:00,46.4,46.4,46.38,46.4,97297.0,41.8506,41.8506,41.8326,41.8506,97297.0
2020-12-30 13:25:00,46.4,46.4,46.38,46.39,27133.0,41.8506,41.8506,41.8326,41.8416,27133.0
2020-12-30 13:30:00,46.39,46.39,46.38,46.39,24645.0,41.8416,41.8416,41.8326,41.8416,24645.0
2020-12-30 13:35:00,46.39,46.4,46.38,46.39,52580.0,41.8416,41.8506,41.8326,41.8416,52580.0
2020-12-30 13:40:00,46.39,46.4,46.38,46.4,52261.0,41.8416,41.8506,41.8326,41.8506,52261.0
2020-12-30 13:45:00,46.39,46.39,46.38,46.39,34618.0,41.8416,41.8416,41.8326,41.8416,34618.0
2020-12-30 13:50:00,46.39,46.39,46.38,46.39,31307.0,41.8416,41.8416,41.8326,41.8416,31307.0
2020-12-30 13:55:00,46.39,46.41,46.38,46.39,125641.0,41.8416,41.8597,41.8326,41.8416,125641.0
2020-12-30 14:00:00,46.4,46.4,46.38,46.39,83689.0,41.8506,41.8506,41.8326,41.8416,83689.0
2020-12-30 14:05:00,46.39,46.39,46.37,46.37,38554.0,41.8416,41.8416,41.8236,41.8236,38554.0
2020-12-30 14:10:00,46.37,46.39,46.35,46.38,407680.0,41.8236,41.8416,41.8056,41.8326,407680.0
2020-12-30 14:15:00,46.38,46.39,46.35,46.36,55215.0,41.8326,41.8416,41.8056,41.8146,55215.0
2020-12-30 14:20:00,46.36,46.39,46.35,46.39,47764.0,41.8146,41.8416,41.8056,41.8416,47764.0
2020-12-30 14:25:00,46.38,46.38,46.37,46.37,23333.0,41.8326,41.8326,41.8236,41.8236,23333.0
2020-12-30 14:30:00,46.38,46.39,46.34,46.34,68260.0,41.8326,41.8416,41.7965,41.7965,68260.0
2020-12-30 14:35:00,46.34,46.37,46.34,46.36,149772.0,41.7965,41.8236,41.7965,41.8146,149772.0
2020-12-30 14:40:00,46.37,46.37,46.36,46.37,20784.0,41.8236,41.8236,41.8146,41.8236,20784.0
2020-12-30 14:45:00,46.37,46.37,46.35,46.37,62680.0,41.8236,41.8236,41.8056,41.8236,62680.0
2020-12-30 14:50:00,46.37,46.38,46.35,46.36,194201.0,41.8236,41.8326,41.8056,41.8146,194201.0
2020-12-30 14:55:00,46.36,46.37,46.34,46.37,145396.0,41.8146,41.8236,41.7965,41.8236,145396.0
2020-12-30 15:00:00,46.37,46.37,46.35,46.36,84067.0,41.8236,41.8236,41.8056,41.8146,84067.0
2020-12-30 15:05:00,46.36,46.36,46.35,46.36,31132.0,41.8146,41.8146,41.8056,41.8146,31132.0
2020-12-30 15:10:00,46.36,46.36,46.34,46.35,92063.0,41.8146,41.8146,41.7965,41.8056,92063.0
2020-12-30 15:15:00,46.35,46.35,46.31,46.32,165844.0,41.8056,41.8056,41.7695,41.7785,165844.0
2020-12-30 15:20:00,46.32,46.33,46.31,46.32,163007.0,41.7785,41.7875,41.7695,41.7785,163007.0
2020-12-30 15:25:00,46.32,46.33,46.31,46.32,112801.0,41.7785,41.7875,41.7695,41.7785,112801.0
2020-12-30 15:30:00,46.32,46.35,46.31,46.35,138987.0,41.7785,41.8056,41.7695,41.8056,138987.0
2020-12-30 15:35:00,46.34,46.36,46.33,46.34,187279.0,41.7965,41.8146,41.7875,41.7965,187279.0
2020-12-30 15:40:00,46.34,46.34,46.3,46.3,340677.0,41.7965,41.7965,41.7605,41.7605,340677.0
2020-12-30 15:45:00,46.3,46.31,46.24,46.24,594935.0,41.7605,41.7695,41.7063,41.7063,594935.0
2020-12-30 15:50:00,46.25,46.27,46.23,46.26,912014.0,41.7154,41.7334,41.6973,41.7244,912014.0
2020-12-30 15:55:00,46.26,46.27,46.21,46.26,1310132.0,41.7244,41.7334,41.6793,41.7244,1310132.0
2020-12-31 09:30:00,46.82,46.82,46.39,46.49,1107995.0,42.2295,42.2295,41.8416,41.9318,1107995.0
2020-12-31 09:35:00,46.5,46.59,46.47,46.56,298214.0,41.9408,42.022,41.9138,41.995,298214.0
2020-12-31 09:40:00,46.55,46.56,46.45,46.5,293461.0,41.9859,41.995,41.8957,41.9408,293461.0
2020-12-31 09:45:00,46.5,46.54,46.43,46.45,230583.0,41.9408,41.9769,41.8777,41.8957,230583.0
2020-12-31 09:50:00,46.44,46.48,46.35,46.45,257164.0,41.8867,41.9228,41.8056,41.8957,257164.0
2020-12-31 09:55:00,46.45,46.46,46.36,46.43,397198.0,41.8957,41.9048,41.8146,41.8777,397198.0
2020-12-31 10:00:00,46.43,46.5,46.42,46.47,225432.0,41.8777,41.9408,41.8687,41.9138,225432.0
2020-12-31 10:05:00,46.46,46.49,46.4,46.44,161259.0,41.9048,41.9318,41.8506,41.8867,161259.0
2020-12-31 10:10:00,46.43,46.44,46.39,46.41,157949.0,41.8777,41.8867,41.8416,41.8597,157949.0
2020-12-31 10:15:00,46.41,46.44,46.39,46.43,281163.0,41.8597,41.8867,41.8416,41.8777,281163.0
2020-12-31 10:20:00,46.43,46.44,46.39,46.41,189450.0,41.8777,41.8867,41.8416,41.8597,189450.0
2020-12-31 10:25:00,46.4,46.4,46.31,46.33,114720.0,41.8506,41.8506,41.7695,41.7875,114720.0
2020-12-31 10:30:00,46.33,46.37,46.31,46.33,130290.0,41.7875,41.8236,41.7695,41.7875,130290.0
2020-12-31 10:35:00,46.34,46.36,46.25,46.28,162784.0,41.7965,41.8146,41.7154,41.7424,162784.0
2020-12-31 10:40:00,46.28,46.4,46.27,46.31,286567.0,41.7424,41.8506,41.7334,41.7695,286567.0
2020-12-31 10:45:00,46.31,46.35,46.28,46.29,332491.0,41.7695,41.8056,41.7424,41.7514,332491.0
2020-12-31 10:50:00,46.29,46.42,46.28,46.33,256365.0,41.7514,41.8687,41.7424,41.7875,256365.0
2020-12-31 10:55:00,46.33,46.33,46.29,46.3,66079.0,41.7875,41.7875,41.7514,41.7605,66079.0
2020-12-31 11:00:00,46.29,46.31,46.26,46.27,124324.0,41.7514,41.7695,41.7244,41.7334,124324.0
2020-12-31 11:05:00,46.27,46.3,46.25,46.29,98357.0,41.7334,41.7605,41.7154,41.7514,98357.0
2020-12-31 11:10:00,46.29,46.3,46.26,46.27,27468.0,41.7514,41.7605,41.7244,41.7334,27468.0
2020-12-31 11:15:00,46.26,46.27,46.24,46.24,86738.0,41.7244,41.7334,41.7063,41.7063,86738.0
2020-12-31 11:20:00,46.24,46.26,46.21,46.22,55313.0,41.7063,41.7244,41.6793,41.6883,55313.0
2020-12-31 11:25:00,46.22,46.23,46.18,46.23,113635.0,41.6883,41.6973,41.6522,41.6973,113635.0
2020-12-31 11:30:00,46.22,46.23,46.14,46.17,132568.0,41.6883,41.6973,41.6161,41.6432,132568.0
2020-12-31 11:35:00,46.17,46.18,46.15,46.16,30197.0,41.6432,41.6522,41.6252,41.6342,30197.0
2020-12-31 11:40:00,46.17,46.19,46.14,46.16,62905.0,41.6432,41.6612,41.6161,41.6342,62905.0
2020-12-31 11:45:00,46.16,46.21,46.14,46.2,101454.0,41.6342,41.6793,41.6161,41.6703,101454.0
2020-12-31 11:50:00,46.2,46.2,46.14,46.16,125290.0,41.6703,41.6703,41.6161,41.6342,125290.0
2020-12-31 11:55:00,46.16,46.17,46.11,46.12,229977.0,41.6342,41.6432,41.5891,41.5981,229977.0
2020-12-31 12:00:00,46.12,46.12,46.05,46.1,262032.0,41.5981,41.5981,41.535,41.5801,262032.0
2020-12-31 12:05:00,46.09,46.12,46.08,46.09,92552.0,41.571,41.5981,41.562,41.571,92552.0
2020-12-31 12:10:00,46.08,46.12,46.08,46.12,145544.0,41.562,41.5981,41.562,41.5981,145544.0
2020-12-31 12:15:00,46.11,46.14,46.1,46.14,133304.0,41.5891,41.6161,41.5801,41.6161,133304.0
2020-12-31 12:20:00,46.13,46.18,46.12,46.16,143058.0,41.6071,41.6522,41.5981,41.6342,143058.0
2020-12-31 12:25:00,46.18,46.19,46.16,46.16,24824.0,41.6522,41.6612,41.6342,41.6342,24824.0
2020-12-31 12:30:00,46.16,46.18,46.14,46.18,98463.0,41.6342,41.6522,41.6161,41.6522,98463.0
2020-12-31 12:35:00,46.17,46.19,46.16,46.19,27284.0,41.6432,41.6612,41.6342,41.6612,27284.0
2020-12-31 12:40:00,46.2,46.23,46.19,46.23,59546.0,41.6703,41.6973,41.6612,41.6973,59546.0
2020-12-31 12:45:00,46.23,46.25,46.21,46.23,42144.0,41.6973,41.7154,41.6793,41.6973,42144.0
2020-12-31 12:50:00,46.24,46.25,46.22,46.23,51617.0,41.7063,41.7154,41.6883,41.6973,51617.0
2020-12-31 12:55:00,46.23,46.25,46.23,46.23,35309.0,41.6973,41.7154,41.6973,41.6973,35309.0
2020-12-31 13:00:00,46.24,46.25,46.24,46.25,39043.0,41.7063,41.7154,41.7063,41.7154,39043.0
2020-12-31 13:05:00,46.25,46.26,46.22,46.23,45236.0,41.7154,41.7244,41.6883,41.6973,45236.0
2020-12-31 13:10:00,46.23,46.23,46.21,46.22,91084.0,41.6973,41.6973,41.6793,41.6883,91084.0
2020-12-31 13:15:00,46.21,46.22,46.19,46.2,52898.0,41.6793,41.6883,41.6612,41.6703,52898.0
2020-12-31 13:20:00,46.19,46.19,46.17,46.17,38769.0,41.6612,41.6612,41.6432,41.6432,38769.0
2020-12-31 13:25:00,46.17,46.2,46.17,46.19,8369.0,41.6432,41.6703,41.6432,41.6612,8369.0
2020-12-31 13:30:00,46.19,46.21,46.18,46.21,13287.0,41.6612,41.6793,41.6522,41.6793,13287.0
2020-12-31 13:35:00,46.2,46.24,46.2,46.22,60284.0,41.6703,41.7063,41.6703,41.6883,60284.0
2020-12-31 13:40:00,46.23,46.23,46.21,46.21,15482.0,41.6973,41.6973,41.6793,41.6793,15482.0
2020-12-31 13:45:00,46.21,46.21,46.17,46.17,57650.0,41.6793,41.6793,41.6432,41.6432,57650.0
2020-12-31 13:50:00,46.17,46.21,46.17,46.2,68801.0,41.6432,41.6793,41.6432,41.6703,68801.0
2020-12-31 13:55:00,46.21,46.23,46.2,46.22,71904.0,41.6793,41.6973,41.6703,41.6883,71904.0
2020-12-31 14:00:00,46.22,46.27,46.2,46.26,102871.0,41.6883,41.7334,41.6703,41.7244,102871.0
2020-12-31 14:05:00,46.26,46.33,46.26,46.32,166161.0,41.7244,41.7875,41.7244,41.7785,166161.0
2020-12-31 14:10:00,46.32,46.32,46.25,46.26,95799.0,41.7785,41.7785,41.7154,41.7244,95799.0
2020-12-31 14:15:00,46.26,46.31,46.26,46.29,74959.0,41.7244,41.7695,41.7244,41.7514,74959.0
2020-12-31 14:20:00,46.29,46.3,46.27,46.29,30719.0,41.7514,41.7605,41.7334,41.7514,30719.0
2020-12-31 14:25:00,46.29,46.29,46.26,46.27,17607.0,41.7514,41.7514,41.7244,41.7334,17607.0
2020-12-31 14:30:00,46.28,46.31,46.28,46.3,29281.0,41.7424,41.7695,41.7424,41.7605,29281.0
2020-12-31 14:35:00,46.29,46.32,46.28,46.29,47173.0,41.7514,41.7785,41.7424,41.7514,47173.0
2020-12-31 14:40:00,46.29,46.32,46.28,46.32,36901.0,41.7514,41.7785,41.7424,41.7785,36901.0
2020-12-31 14:45:00,46.32,46.33,46.3,46.33,18808.0,41.7785,41.7875,41.7605,41.7875,18808.0
2020-12-31 14:50:00,46.33,46.33,46.3,46.31,16661.0,41.7875,41.7875,41.7605,41.7695,16661.0
2020-12-31 14:55:00,46.3,46.32,46.3,46.3,23539.0,41.7605,41.7785,41.7605,41.7605,23539.0
2020-12-31 15:00:00,46.3,46.33,46.3,46.32,53539.0,41.7605,41.7875,41.7605,41.7785,53539.0
2020-12-31 15:05:00,46.32,46.34,46.31,46.34,27535.0,41.7785,41.7965,41.7695,41.7965,27535.0
2020-12-31 15:10:00,46.33,46.34,46.31,46.34,137667.0,41.7875,41.7965,41.7695,41.7965,137667.0
2020-12-31 15:15:00,46.33,46.33,46.29,46.29,235638.0,41.7875,41.7875,41.7514,41.7514,235638.0
2020-12-31 15:20:00,46.29,46.32,46.28,46.32,73674.0,41.7514,41.7785,41.7424,41.7785,73674.0
2020-12-31 15:25:00,46.32,46.32,46.27,46.29,70414.0,41.7785,41.7785,41.7334,41.7514,70414.0
2020-12-31 15:30:00,46.28,46.31,46.26,46.3,124624.0,41.7424,41.7695,41.7244,41.7605,124624.0
2020-12-31 15:35:00,46.3,46.32,46.29,46.29,171298.0,41.7605,41.7785,41.7514,41.7514,171298.0
2020-12-31 15:40:00,46.29,46.31,46.28,46.28,281956.0,41.7514,41.7695,41.7424,41.7424,281956.0
2020-12-31 15:45:00,46.28,46.28,46.24,46.25,365789.0,41.7424,41.7424,41.7063,41.7154,365789.0
2020-12-31 15:50:00,46.25,46.32,46.23,46.32,614554.0,41.7154,41.7785,41.6973,41.7785,614554.0
2020-12-31 15:55:00,46.32,46.44,46.31,46.44,1082941.0,41.7785,41.8867,41.7695,41.8867,1082941.0
2021-01-04 09:30:00,46.73,46.88,46.68,46.79,1336338.0,42.1483,42.2836,42.1032,42.2024,1336338.0
2021-01-04 09:35:00,46.79,46.82,46.68,46.7,964635.0,42.2024,42.2295,42.1032,42.1212,964635.0
2021-01-04 09:40:00,46.7,46.79,46.69,46.79,322966.0,42.1212,42.2024,42.1122,42.2024,322966.0
2021-01-04 09:45:00,46.79,46.85,46.78,46.85,382187.0,42.2024,42.2565,42.1934,42.2565,382187.0
2021-01-04 09:50:00,46.85,46.88,46.8,46.87,439698.0,42.2565,42.2836,42.2114,42.2746,439698.0
2021-01-04 09:55:00,46.87,46.88,46.79,46.8,331782.0,42.2746,42.2836,42.2024,42.2114,331782.0
2021-01-04 10:00:00,46.81,46.82,46.74,46.77,538185.0,42.2204,42.2295,42.1573,42.1844,538185.0
2021-01-04 10:05:00,46.77,46.81,46.73,46.74,160123.0,42.1844,42.2204,42.1483,42.1573,160123.0
2021-01-04 10:10:00,46.74,46.75,46.68,46.68,144065.0,42.1573,42.1663,42.1032,42.1032,144065.0
2021-01-04 10:15:00,46.68,46.68,46.64,46.65,59904.0,42.1032,42.1032,42.0671,42.0761,59904.0
2021-01-04 10:20:00,46.64,46.67,46.61,46.65,132118.0,42.0671,42.0942,42.0401,42.0761,132118.0
2021-01-04 10:25:00,46.64,46.68,46.63,46.66,203528.0,42.0671,42.1032,42.0581,42.0852,203528.0
2021-01-04 10:30:00,46.66,46.67,46.62,46.64,263956.0,42.0852,42.0942,42.0491,42.0671,263956.0
2021-01-04 10:35:00,46.64,46.64,46.58,46.63,166191.0,42.0671,42.0671,42.013,42.0581,166191.0
2021-01-04 10:40:00,46.63,46.66,46.61,46.64,92074.0,42.0581,42.0852,42.0401,42.0671,92074.0
2021-01-04 10:45:00,46.63,46.63,46.56,46.59,150184.0,42.0581,42.0581,41.995,42.022,150184.0
2021-01-04 10:50:00,46.58,46.62,46.55,46.55,444824.0,42.013,42.0491,41.9859,41.9859,444824.0
2021-01-04 10:55:00,46.55,46.56,46.5,46.51,258941.0,41.9859,41.995,41.9408,41.9499,258941.0
2021-01-04 11:00:00,46.51,46.57,46.44,46.44,529406.0,41.9499,42.004,41.8867,41.8867,529406.0
2021-01-04 11:05:00,46.45,46.47,46.38,46.39,247729.0,41.8957,41.9138,41.8326,41.8416,247729.0
2021-01-04 11:10:00,46.38,46.5,46.37,46.48,586008.0,41.8326,41.9408,41.8236,41.9228,586008.0
2021-01-04 11:15:00,46.48,46.53,46.45,46.53,165373.0,41.9228,41.9679,41.8957,41.9679,165373.0
2021-01-04 11:20:00,46.52,46.55,46.49,46.49,198219.0,41.9589,41.9859,41.9318,41.9318,198219.0
2021-01-04 11:25:00,46.49,46.5,46.47,46.49,168375.0,41.9318,41.9408,41.9138,41.9318,168375.0
2021-01-04 11:30:00,46.48,46.5,46.46,46.48,149018.0,41.9228,41.9408,41.9048,41.9228,149018.0
2021-01-04 11:35:00,46.48,46.49,46.44,46.46,109640.0,41.9228,41.9318,41.8867,41.9048,109640.0
2021-01-04 11:40:00,46.46,46.47,46.43,46.46,70128.0,41.9048,41.9138,41.8777,41.9048,70128.0
2021-01-04 11:45:00,46.46,46.47,46.44,46.44,94588.0,41.9048,41.9138,41.8867,41.8867,94588.0
2021-01-04 11:50:00,46.45,46.48,46.38,46.38,62681.0,41.8957,41.9228,41.8326,41.8326,62681.0
2021-01-04 11:55:00,46.38,46.39,46.31,46.31,456168.0,41.8326,41.8416,41.7695,41.7695,456168.0
2021-01-04 12:00:00,46.31,46.37,46.3,46.31,185675.0,41.7695,41.8236,41.7605,41.7695,185675.0
2021-01-04 12:05:00,46.31,46.36,46.26,46.27,148142.0,41.7695,41.8146,41.7244,41.7334,148142.0
2021-01-04 12:10:00,46.27,46.28,46.21,46.23,352851.0,41.7334,41.7424,41.6793,41.6973,352851.0
2021-01-04 12:15:00,46.22,46.26,46.17,46.25,502868.0,41.6883,41.7244,41.6432,41.7154,502868.0
2021-01-04 12:20:00,46.26,46.32,46.24,46.3,65374.0,41.7244,41.7785,41.7063,41.7605,65374.0
2021-01-04 12:25:00,46.31,46.34,46.29,46.34,73106.0,41.7695,41.7965,41.7514,41.7965,73106.0
2021-01-04 12:30:00,46.33,46.34,46.3,46.31,96093.0,41.7875,41.7965,41.7605,41.7695,96093.0
2021-01-04 12:35:00,46.31,46.33,46.26,46.29,70121.0,41.7695,41.7875,41.7244,41.7514,70121.0
2021-01-04 12:40:00,46.28,46.29,46.24,46.26,69852.0,41.7424,41.7514,41.7063,41.7244,69852.0
2021-01-04 12:45:00,46.25,46.25,46.22,46.23,100556.0,41.7154,41.7154,41.6883,41.6973,100556.0
2021-01-04 12:50:00,46.23,46.29,46.21,46.29,140477.0,41.6973,41.7514,41.6793,41.7514,140477.0
2021-01-04 12:55:00,46.3,46.31,46.28,46.3,63056.0,41.7605,41.7695,41.7424,41.7605,63056.0
2021-01-04 13:00:00,46.3,46.31,46.29,46.3,76985.0,41.7605,41.7695,41.7514,41.7605,76985.0
2021-01-04 13:05:00,46.31,46.35,46.3,46.34,192921.0,41.7695,41.8056,41.7605,41.7965,192921.0
2021-01-04 13:10:00,46.34,46.37,46.33,46.36,236314.0,41.7965,41.8236,41.7875,41.8146,236314.0
2021-01-04 13:15:00,46.36,46.38,46.35,46.36,139081.0,41.8146,41.8326,41.8056,41.8146,139081.0
2021-01-04 13:20:00,46.36,46.39,46.36,46.39,38843.0,41.8146,41.8416,41.8146,41.8416,38843.0
2021-01-04 13:25:00,46.39,46.41,46.36,46.37,94362.0,41.8416,41.8597,41.8146,41.8236,94362.0
2021-01-04 13:30:00,46.38,46.38,46.34,46.36,209430.0,41.8326,41.8326,41.7965,41.8146,209430.0
2021-01-04 13:35:00,46.36,46.38,46.35,46.37,105079.0,41.8146,41.8326,41.8056,41.8236,105079.0
2021-01-04 13:40:00,46.37,46.39,46.35,46.36,81684.0,41.8236,41.8416,41.8056,41.8146,81684.0
2021-01-04 13:45:00,46.35,46.36,46.34,46.34,50278.0,41.8056,41.8146,41.7965,41.7965,50278.0
2021-01-04 13:50:00,46.34,46.35,46.33,46.35,79489.0,41.7965,41.8056,41.7875,41.8056,79489.0
2021-01-04 13:55:00,46.35,46.35,46.33,46.34,96629.0,41.8056,41.8056,41.7875,41.7965,96629.0
2021-01-04 14:00:00,46.34,46.37,46.34,46.36,143699.0,41.7965,41.8236,41.7965,41.8146,143699.0
2021-01-04 14:05:00,46.36,46.36,46.27,46.29,61461.0,41.8146,41.8146,41.7334,41.7514,61461.0
2021-01-04 14:10:00,46.29,46.31,46.27,46.3,62619.0,41.7514,41.7695,41.7334,41.7605,62619.0
2021-01-04 14:15:00,46.3,46.31,46.29,46.29,45280.0,41.7605,41.7695,41.7514,41.7514,45280.0
2021-01-04 14:20:00,46.3,46.31,46.27,46.31,47071.0,41.7605,41.7695,41.7334,41.7695,47071.0
2021-01-04 14:25:00,46.3,46.31,46.25,46.27,169106.0,41.7605,41.7695,41.7154,41.7334,169106.0
2021-01-04 14:30:00,46.27,46.27,46.25,46.27,77577.0,41.7334,41.7334,41.7154,41.7334,77577.0
2021-01-04 14:35:00,46.27,46.28,46.24,46.25,79476.0,41.7334,41.7424,41.7063,41.7154,79476.0
2021-01-04 14:40:00,46.25,46.27,46.23,46.23,113805.0,41.7154,41.7334,41.6973,41.6973,113805.0
2021-01-04 14:45:00,46.23,46.24,46.2,46.2,201172.0,41.6973,41.7063,41.6703,41.6703,201172.0
2021-01-04 14:50:00,46.21,46.22,46.19,46.2,66272.0,41.6793,41.6883,41.6612,41.6703,66272.0
2021-01-04 14:55:00,46.2,46.29,46.19,46.28,220648.0,41.6703,41.7514,41.6612,41.7424,220648.0
2021-01-04 15:00:00,46.28,46.28,46.2,46.21,313837.0,41.7424,41.7424,41.6703,41.6793,313837.0
2021-01-04 15:05:00,46.21,46.26,46.21,46.24,171531.0,41.6793,41.7244,41.6793,41.7063,171531.0
2021-01-04 15:10:00,46.24,46.29,46.24,46.27,126641.0,41.7063,41.7514,41.7063,41.7334,126641.0
2021-01-04 15:15:00,46.27,46.28,46.22,46.23,262281.0,41.7334,41.7424,41.6883,41.6973,262281.0
2021-01-04 15:20:00,46.24,46.26,46.2,46.25,378864.0,41.7063,41.7244,41.6703,41.7154,378864.0
2021-01-04 15:25:00,46.25,46.28,46.24,46.26,122909.0,41.7154,41.7424,41.7063,41.7244,122909.0
2021-01-04 15:30:00,46.26,46.27,46.22,46.26,156518.0,41.7244,41.7334,41.6883,41.7244,156518.0
2021-01-04 15:35:00,46.26,46.29,46.25,46.29,93846.0,41.7244,41.7514,41.7154,41.7514,93846.0
2021-01-04 15:40:00,46.28,46.33,46.27,46.32,138075.0,41.7424,41.7875,41.7334,41.7785,138075.0
2021-01-04 15:45:00,46.32,46.33,46.3,46.33,312438.0,41.7785,41.7875,41.7605,41.7875,312438.0
2021-01-04 15:50:00,46.33,46.35,46.29,46.3,465875.0,41.7875,41.8056,41.7514,41.7605,465875.0
2021-01-04 15:55:00,46.3,46.31,46.24,46.29,1148794.0,41.7605,41.7695,41.7063,41.7514,1148794.0
2021-01-05 09:30:00,46.75,46.92,46.73,46.91,1492111.0,42.1663,42.3197,42.1483,42.3106,1492111.0
2021-01-05 09:35:00,46.91,46.98,46.89,46.98,2029998.0,42.3106,42.3738,42.2926,42.3738,2029998.0
2021-01-05 09:40:00,46.98,47.01,46.93,47.0,638996.0,42.3738,42.4008,42.3287,42.3918,638996.0
2021-01-05 09:45:00,47.0,47.05,46.99,47.03,334060.0,42.3918,42.4369,42.3828,42.4189,334060.0
2021-01-05 09:50:00,47.03,47.09,47.02,47.05,458707.0,42.4189,42.473,42.4099,42.4369,458707.0
2021-01-05 09:55:00,47.05,47.09,47.03,47.09,382101.0,42.4369,42.473,42.4189,42.473,382101.0
2021-01-05 10:00:00,47.09,47.16,47.06,47.15,917541.0,42.473,42.5361,42.4459,42.5271,917541.0
2021-01-05 10:05:00,47.15,47.16,47.07,47.1,354943.0,42.5271,42.5361,42.455,42.482,354943.0
2021-01-05 10:10:00,47.1,47.12,47.08,47.09,255931.0,42.482,42.5001,42.464,42.473,255931.0
2021-01-05 10:15:00,47.09,47.12,47.03,47.03,824057.0,42.473,42.5001,42.4189,42.4189,824057.0
2021-01-05 10:20:00,47.02,47.06,47.0,47.05,423164.0,42.4099,42.4459,42.3918,42.4369,423164.0
2021-01-05 10:25:00,47.05,47.09,47.05,47.07,132971.0,42.4369,42.473,42.4369,42.455,132971.0
2021-01-05 10:30:00,47.07,47.08,47.0,47.06,366212.0,42.455,42.464,42.3918,42.4459,366212.0
2021-01-05 10:35:00,47.07,47.11,47.06,47.08,196872.0,42.455,42.491,42.4459,42.464,196872.0
2021-01-05 10:40:00,47.08,47.1,47.03,47.04,146846.0,42.464,42.482,42.4189,42.4279,146846.0
2021-01-05 10:45:00,47.04,47.09,47.03,47.06,195315.0,42.4279,42.473,42.4189,42.4459,195315.0
2021-01-05 10:50:00,47.06,47.09,47.05,47.09,95395.0,42.4459,42.473,42.4369,42.473,95395.0
2021-01-05 10:55:00,47.09,47.1,47.03,47.04,90935.0,42.473,42.482,42.4189,42.4279,90935.0
2021-01-05 11:00:00,47.04,47.13,47.03,47.12,235580.0,42.4279,42.5091,42.4189,42.5001,235580.0
2021-01-05 11:05:00,47.12,47.13,47.09,47.1,124870.0,42.5001,42.5091,42.473,42.482,124870.0
2021-01-05 11:10:00,47.11,47.13,47.08,47.12,188869.0,42.491,42.5091,42.464,42.5001,188869.0
2021-01-05 11:15:00,47.11,47.12,47.08,47.09,96754.0,42.491,42.5001,42.464,42.473,96754.0
2021-01-05 11:20:00,47.09,47.13,47.08,47.13,302961.0,42.473,42.5091,42.464,42.5091,302961.0
2021-01-05 11:25:00,47.14,47.17,47.13,47.16,108420.0,42.5181,42.5452,42.5091,42.5361,108420.0
2021-01-05 11:30:00,47.16,47.22,47.16,47.21,139128.0,42.5361,42.5903,42.5361,42.5812,139128.0
2021-01-05 11:35:00,47.21,47.25,47.21,47.25,103728.0,42.5812,42.6173,42.5812,42.6173,103728.0
2021-01-05 11:40:00,47.25,47.28,47.25,47.27,160839.0,42.6173,42.6444,42.6173,42.6353,160839.0
2021-01-05 11:45:00,47.27,47.29,47.26,47.28,93387.0,42.6353,42.6534,42.6263,42.6444,93387.0
2021-01-05 11:50:00,47.28,47.28,47.25,47.26,280549.0,42.6444,42.6444,42.6173,42.6263,280549.0
2021-01-05 11:55:00,47.27,47.28,47.22,47.23,133071.0,42.6353,42.6444,42.5903,42.5993,133071.0
2021-01-05 12:00:00,47.23,47.27,47.23,47.26,108555.0,42.5993,42.6353,42.5993,42.6263,108555.0
2021-01-05 12:05:00,47.27,47.31,47.25,47.31,212638.0,42.6353,42.6714,42.6173,42.6714,212638.0
2021-01-05 12:10:00,47.31,47.34,47.31,47.31,147636.0,42.6714,42.6985,42.6714,42.6714,147636.0
2021-01-05 12:15:00,47.32,47.33,47.3,47.31,91840.0,42.6804,42.6895,42.6624,42.6714,91840.0
2021-01-05 12:20:00,47.31,47.33,47.3,47.32,110016.0,42.6714,42.6895,42.6624,42.6804,110016.0
2021-01-05 12:25:00,47.32,47.34,47.31,47.34,116536.0,42.6804,42.6985,42.6714,42.6985,116536.0
2021-01-05 12:30:00,47.34,47.37,47.33,47.37,55158.0,42.6985,42.7255,42.6895,42.7255,55158.0
2021-01-05 12:35:00,47.36,47.37,47.34,47.36,117165.0,42.7165,42.7255,42.6985,42.7165,117165.0
2021-01-05 12:40:00,47.36,47.37,47.34,47.36,128207.0,42.7165,42.7255,42.6985,42.7165,128207.0
2021-01-05 12:45:00,47.36,47.4,47.35,47.39,133329.0,42.7165,42.7526,42.7075,42.7436,133329.0
2021-01-05 12:50:00,47.39,47.41,47.38,47.39,160840.0,42.7436,42.7616,42.7346,42.7436,160840.0
2021-01-05 12:55:00,47.39,47.44,47.38,47.44,130736.0,42.7436,42.7887,42.7346,42.7887,130736.0
2021-01-05 13:00:00,47.44,47.44,47.4,47.41,65740.0,42.7887,42.7887,42.7526,42.7616,65740.0
2021-01-05 13:05:00,47.41,47.43,47.4,47.41,39206.0,42.7616,42.7797,42.7526,42.7616,39206.0
2021-01-05 13:10:00,47.41,47.43,47.41,47.43,79259.0,42.7616,42.7797,42.7616,42.7797,79259.0
2021-01-05 13:15:00,47.44,47.48,47.43,47.46,161371.0,42.7887,42.8248,42.7797,42.8067,161371.0
2021-01-05 13:20:00,47.46,47.47,47.44,47.45,64011.0,42.8067,42.8157,42.7887,42.7977,64011.0
2021-01-05 13:25:00,47.45,47.48,47.45,47.48,332651.0,42.7977,42.8248,42.7977,42.8248,332651.0
2021-01-05 13:30:00,47.48,47.48,47.43,47.45,351848.0,42.8248,42.8248,42.7797,42.7977,351848.0
2021-01-05 13:35:00,47.45,47.45,47.38,47.39,435434.0,42.7977,42.7977,42.7346,42.7436,435434.0
2021-01-05 13:40:00,47.39,47.4,47.37,47.38,126308.0,42.7436,42.7526,42.7255,42.7346,126308.0
2021-01-05 13:45:00,47.38,47.39,47.37,47.38,38380.0,42.7346,42.7436,42.7255,42.7346,38380.0
2021-01-05 13:50:00,47.38,47.39,47.37,47.39,255625.0,42.7346,42.7436,42.7255,42.7436,255625.0
2021-01-05 13:55:00,47.38,47.41,47.37,47.4,68497.0,42.7346,42.7616,42.7255,42.7526,68497.0
2021-01-05 14:00:00,47.4,47.44,47.4,47.42,53319.0,42.7526,42.7887,42.7526,42.7706,53319.0
2021-01-05 14:05:00,47.43,47.46,47.42,47.43,124745.0,42.7797,42.8067,42.7706,42.7797,124745.0
2021-01-05 14:10:00,47.43,47.44,47.41,47.43,220670.0,42.7797,42.7887,42.7616,42.7797,220670.0
2021-01-05 14:15:00,47.42,47.49,47.42,47.48,285480.0,42.7706,42.8338,42.7706,42.8248,285480.0
2021-01-05 14:20:00,47.48,47.52,47.48,47.52,557504.0,42.8248,42.8608,42.8248,42.8608,557504.0
2021-01-05 14:25:00,47.52,47.54,47.51,47.53,195153.0,42.8608,42.8789,42.8518,42.8699,195153.0
2021-01-05 14:30:00,47.54,47.57,47.53,47.55,156762.0,42.8789,42.9059,42.8699,42.8879,156762.0
2021-01-05 14:35:00,47.55,47.56,47.51,47.53,173187.0,42.8879,42.8969,42.8518,42.8699,173187.0
2021-01-05 14:40:00,47.54,47.54,47.52,47.53,64550.0,42.8789,42.8789,42.8608,42.8699,64550.0
2021-01-05 14:45:00,47.53,47.54,47.51,47.53,77488.0,42.8699,42.8789,42.8518,42.8699,77488.0
2021-01-05 14:50:00,47.52,47.53,47.49,47.5,210622.0,42.8608,42.8699,42.8338,42.8428,210622.0
2021-01-05 14:55:00,47.5,47.51,47.48,47.48,61040.0,42.8428,42.8518,42.8248,42.8248,61040.0
2021-01-05 15:00:00,47.48,47.54,47.48,47.54,92920.0,42.8248,42.8789,42.8248,42.8789,92920.0
2021-01-05 15:05:00,47.54,47.54,47.52,47.54,72825.0,42.8789,42.8789,42.8608,42.8789,72825.0
2021-01-05 15:10:00,47.53,47.54,47.52,47.53,72024.0,42.8699,42.8789,42.8608,42.8699,72024.0
2021-01-05 15:15:00,47.53,47.53,47.49,47.51,162078.0,42.8699,42.8699,42.8338,42.8518,162078.0
2021-01-05 15:20:00,47.51,47.51,47.46,47.48,789127.0,42.8518,42.8518,42.8067,42.8248,789127.0
2021-01-05 15:25:00,47.48,47.49,47.46,47.47,85119.0,42.8248,42.8338,42.8067,42.8157,85119.0
2021-01-05 15:30:00,47.47,47.47,47.44,47.45,141401.0,42.8157,42.8157,42.7887,42.7977,141401.0
2021-01-05 15:35:00,47.46,47.46,47.44,47.44,121736.0,42.8067,42.8067,42.7887,42.7887,121736.0
2021-01-05 15:40:00,47.44,47.45,47.43,47.45,258619.0,42.7887,42.7977,42.7797,42.7977,258619.0
2021-01-05 15:45:00,47.45,47.47,47.44,47.47,329062.0,42.7977,42.8157,42.7887,42.8157,329062.0
2021-01-05 15:50:00,47.47,47.48,47.45,47.48,445243.0,42.8157,42.8248,42.7977,42.8248,445243.0
2021-01-05 15:55:00,47.48,47.56,47.45,47.53,3114566.0,42.8248,42.8969,42.7977,42.8699,3114566.0
2021-01-06 09:30:00,47.37,47.48,47.19,47.24,1012309.0,42.7255,42.8248,42.5632,42.6083,1012309.0
2021-01-06 09:35:00,47.24,47.37,47.23,47.33,385632.0,42.6083,42.7255,42.5993,42.6895,385632.0
2021-01-06 09:40:00,47.33,47.45,47.29,47.44,185654.0,42.6895,42.7977,42.6534,42.7887,185654.0
2021-01-06 09:45:00,47.44,47.54,47.39,47.53,230449.0,42.7887,42.8789,42.7436,42.8699,230449.0
2021-01-06 09:50:00,47.53,47.54,47.48,47.48,206764.0,42.8699,42.8789,42.8248,42.8248,206764.0
2021-01-06 09:55:00,47.49,47.51,47.44,47.44,135782.0,42.8338,42.8518,42.7887,42.7887,135782.0
2021-01-06 10:00:00,47.44,47.46,47.41,47.45,86547.0,42.7887,42.8067,42.7616,42.7977,86547.0
2021-01-06 10:05:00,47.45,47.48,47.42,47.48,66354.0,42.7977,42.8248,42.7706,42.8248,66354.0
2021-01-06 10:10:00,47.48,47.5,47.43,47.44,52217.0,42.8248,42.8428,42.7797,42.7887,52217.0
2021-01-06 10:15:00,47.44,47.46,47.42,47.46,117127.0,42.7887,42.8067,42.7706,42.8067,117127.0
2021-01-06 10:20:00,47.46,47.46,47.4,47.46,197986.0,42.8067,42.8067,42.7526,42.8067,197986.0
2021-01-06 10:25:00,47.45,47.46,47.4,47.41,132730.0,42.7977,42.8067,42.7526,42.7616,132730.0
2021-01-06 10:30:00,47.41,47.44,47.39,47.43,136437.0,42.7616,42.7887,42.7436,42.7797,136437.0
2021-01-06 10:35:00,47.43,47.48,47.42,47.47,215682.0,42.7797,42.8248,42.7706,42.8157,215682.0
2021-01-06 10:40:00,47.47,47.51,47.44,47.51,215620.0,42.8157,42.8518,42.7887,42.8518,215620.0
2021-01-06 10:45:00,47.5,47.52,47.46,47.49,151606.0,42.8428,42.8608,42.8067,42.8338,151606.0
2021-01-06 10:50:00,47.49,47.51,47.41,47.43,267210.0,42.8338,42.8518,42.7616,42.7797,267210.0
2021-01-06 10:55:00,47.43,47.46,47.41,47.44,250106.0,42.7797,42.8067,42.7616,42.7887,250106.0
2021-01-06 11:00:00,47.44,47.48,47.43,47.47,163958.0,42.7887,42.8248,42.7797,42.8157,163958.0
2021-01-06 11:05:00,47.47,47.48,47.45,47.48,126398.0,42.8157,42.8248,42.7977,42.8248,126398.0
2021-01-06 11:10:00,47.48,47.48,47.44,47.45,228719.0,42.8248,42.8248,42.7887,42.7977,228719.0
2021-01-06 11:15:00,47.45,47.46,47.43,47.46,145843.0,42.7977,42.8067,42.7797,42.8067,145843.0
2021-01-06 11:20:00,47.46,47.49,47.45,47.49,136760.0,42.8067,42.8338,42.7977,42.8338,136760.0
2021-01-06 11:25:00,47.48,47.51,47.47,47.5,33635.0,42.8248,42.8518,42.8157,42.8428,33635.0
2021-01-06 11:30:00,47.51,47.52,47.47,47.48,59344.0,42.8518,42.8608,42.8157,42.8248,59344.0
2021-01-06 11:35:00,47.48,47.48,47.4,47.4,48457.0,42.8248,42.8248,42.7526,42.7526,48457.0
2021-01-06 11:40:00,47.4,47.41,47.38,47.4,52331.0,42.7526,42.7616,42.7346,42.7526,52331.0
2021-01-06 11:45:00,47.4,47.4,47.38,47.39,49741.0,42.7526,42.7526,42.7346,42.7436,49741.0
2021-01-06 11:50:00,47.38,47.43,47.36,47.43,333931.0,42.7346,42.7797,42.7165,42.7797,333931.0
2021-01-06 11:55:00,47.43,47.45,47.37,47.4,56060.0,42.7797,42.7977,42.7255,42.7526,56060.0
2021-01-06 12:00:00,47.41,47.44,47.4,47.42,94496.0,42.7616,42.7887,42.7526,42.7706,94496.0
2021-01-06 12:05:00,47.41,47.45,47.41,47.44,39676.0,42.7616,42.7977,42.7616,42.7887,39676.0
2021-01-06 12:10:00,47.45,47.47,47.44,47.44,56838.0,42.7977,42.8157,42.7887,42.7887,56838.0
2021-01-06 12:15:00,47.44,47.47,47.43,47.47,65332.0,42.7887,42.8157,42.7797,42.8157,65332.0
2021-01-06 12:20:00,47.46,47.47,47.44,47.47,80255.0,42.8067,42.8157,42.7887,42.8157,80255.0
2021-01-06 12:25:00,47.47,47.5,47.46,47.5,29332.0,42.8157,42.8428,42.8067,42.8428,29332.0
2021-01-06 12:30:00,47.49,47.5,47.48,47.49,29515.0,42.8338,42.8428,42.8248,42.8338,29515.0
2021-01-06 12:35:00,47.49,47.5,47.48,47.49,25092.0,42.8338,42.8428,42.8248,42.8338,25092.0
2021-01-06 12:40:00,47.5,47.51,47.49,47.5,38840.0,42.8428,42.8518,42.8338,42.8428,38840.0
2021-01-06 12:45:00,47.5,47.52,47.49,47.51,21447.0,42.8428,42.8608,42.8338,42.8518,21447.0
2021-01-06 12:50:00,47.51,47.53,47.51,47.52,37979.0,42.8518,42.8699,42.8518,42.8608,37979.0
2021-01-06 12:55:00,47.52,47.55,47.52,47.52,22313.0,42.8608,42.8879,42.8608,42.8608,22313.0
2021-01-06 13:00:00,47.53,47.54,47.52,47.53,34884.0,42.8699,42.8789,42.8608,42.8699,34884.0
2021-01-06 13:05:00,47.53,47.54,47.51,47.54,23700.0,42.8699,42.8789,42.8518,42.8789,23700.0
2021-01-06 13:10:00,47.54,47.59,47.54,47.59,71308.0,42.8789,42.924,42.8789,42.924,71308.0
2021-01-06 13:15:00,47.59,47.61,47.58,47.59,76433.0,42.924,42.942,42.915,42.924,76433.0
2021-01-06 13:20:00,47.59,47.6,47.54,47.6,154002.0,42.924,42.933,42.8789,42.933,154002.0
2021-01-06 13:25:00,47.6,47.64,47.6,47.62,143239.0,42.933,42.9691,42.933,42.951,143239.0
2021-01-06 13:30:00,47.62,47.64,47.6,47.61,126657.0,42.951,42.9691,42.933,42.942,126657.0
2021-01-06 13:35:00,47.62,47.63,47.6,47.62,118354.0,42.951,42.9601,42.933,42.951,118354.0
2021-01-06 13:40:00,47.62,47.64,47.62,47.64,74070.0,42.951,42.9691,42.951,42.9691,74070.0
2021-01-06 13:45:00,47.63,47.64,47.61,47.61,24481.0,42.9601,42.9691,42.942,42.942,24481.0
2021-01-06 13:50:00,47.61,47.62,47.59,47.59,36687.0,42.942,42.951,42.924,42.924,36687.0
2021-01-06 13:55:00,47.59,47.59,47.57,47.59,23212.0,42.924,42.924,42.9059,42.924,23212.0
2021-01-06 14:00:00,47.59,47.63,47.59,47.62,110193.0,42.924,42.9601,42.924,42.951,110193.0
2021-01-06 14:05:00,47.61,47.63,47.59,47.6,69668.0,42.942,42.9601,42.924,42.933,69668.0
2021-01-06 14:10:00,47.59,47.6,47.58,47.58,81389.0,42.924,42.933,42.915,42.915,81389.0
2021-01-06 14:15:00,47.58,47.59,47.53,47.55,133172.0,42.915,42.924,42.8699,42.8879,133172.0
2021-01-06 14:20:00,47.55,47.58,47.18,47.27,1508383.0,42.8879,42.915,42.5542,42.6353,1508383.0
2021-01-06 14:25:00,47.28,47.45,46.73,46.89,3480198.0,42.6444,42.7977,42.1483,42.2926,3480198.0
2021-01-06 14:30:00,46.88,47.11,46.87,47.0,763959.0,42.2836,42.491,42.2746,42.3918,763959.0
2021-01-06 14:35:00,47.0,47.01,46.87,46.98,456635.0,42.3918,42.4008,42.2746,42.3738,456635.0
2021-01-06 14:40:00,46.98,47.09,46.93,46.97,494786.0,42.3738,42.473,42.3287,42.3648,494786.0
2021-01-06 14:45:00,46.97,47.0,46.84,46.86,556909.0,42.3648,42.3918,42.2475,42.2655,556909.0
2021-01-06 14:50:00,46.85,46.94,46.83,46.93,349194.0,42.2565,42.3377,42.2385,42.3287,349194.0
2021-01-06 14:55:00,46.92,47.07,46.9,47.04,536941.0,42.3197,42.455,42.3016,42.4279,536941.0
2021-01-06 15:00:00,47.04,47.06,46.97,47.0,328352.0,42.4279,42.4459,42.3648,42.3918,328352.0
2021-01-06 15:05:00,47.0,47.08,47.0,47.02,342851.0,42.3918,42.464,42.3918,42.4099,342851.0
2021-01-06 15:10:00,47.03,47.09,47.0,47.06,183485.0,42.4189,42.473,42.3918,42.4459,183485.0
2021-01-06 15:15:00,47.07,47.09,47.03,47.08,197769.0,42.455,42.473,42.4189,42.464,197769.0
2021-01-06 15:20:00,47.09,47.09,47.0,47.0,225838.0,42.473,42.473,42.3918,42.3918,225838.0
2021-01-06 15:25:00,46.99,47.05,46.94,47.04,173693.0,42.3828,42.4369,42.3377,42.4279,173693.0
2021-01-06 15:30:00,47.04,47.05,46.93,46.95,254711.0,42.4279,42.4369,42.3287,42.3467,254711.0
2021-01-06 15:35:00,46.95,47.01,46.94,46.99,311291.0,42.3467,42.4008,42.3377,42.3828,311291.0
2021-01-06 15:40:00,46.99,47.09,46.98,47.04,346198.0,42.3828,42.473,42.3738,42.4279,346198.0
2021-01-06 15:45:00,47.04,47.05,46.98,47.0,420497.0,42.4279,42.4369,42.3738,42.3918,420497.0
2021-01-06 15:50:00,46.99,47.01,46.95,47.0,397109.0,42.3828,42.4008,42.3467,42.3918,397109.0
2021-01-06 15:55:00,47.0,47.04,46.93,47.01,1066294.0,42.3918,42.4279,42.3287,42.4008,1066294.0
2021-01-07 09:30:00,47.14,47.17,47.01,47.01,697078.0,42.5181,42.5452,42.4008,42.4008,697078.0
2021-01-07 09:35:00,47.0,47.02,46.92,46.93,520286.0,42.3918,42.4099,42.3197,42.3287,520286.0
2021-01-07 09:40:00,46.93,46.96,46.91,46.91,266668.0,42.3287,42.3557,42.3106,42.3106,266668.0
2021-01-07 09:45:00,46.91,46.94,46.89,46.91,401741.0,42.3106,42.3377,42.2926,42.3106,401741.0
2021-01-07 09:50:00,46.9,46.92,46.88,46.92,482597.0,42.3016,42.3197,42.2836,42.3197,482597.0
2021-01-07 09:55:00,46.91,46.98,46.91,46.96,283093.0,42.3106,42.3738,42.3106,42.3557,283093.0
2021-01-07 10:00:00,46.97,46.97,46.93,46.94,328779.0,42.3648,42.3648,42.3287,42.3377,328779.0
2021-01-07 10:05:00,46.94,46.94,46.88,46.89,434960.0,42.3377,42.3377,42.2836,42.2926,434960.0
2021-01-07 10:10:00,46.89,46.94,46.87,46.91,128856.0,42.2926,42.3377,42.2746,42.3106,128856.0
2021-01-07 10:15:00,46.91,46.92,46.86,46.89,201155.0,42.3106,42.3197,42.2655,42.2926,201155.0
2021-01-07 10:20:00,46.89,46.92,46.87,46.88,197658.0,42.2926,42.3197,42.2746,42.2836,197658.0
2021-01-07 10:25:00,46.89,46.91,46.85,46.89,348697.0,42.2926,42.3106,42.2565,42.2926,348697.0
2021-01-07 10:30:00,46.9,46.92,46.88,46.91,96997.0,42.3016,42.3197,42.2836,42.3106,96997.0
2021-01-07 10:35:00,46.91,46.95,46.9,46.93,32244.0,42.3106,42.3467,42.3016,42.3287,32244.0
2021-01-07 10:40:00,46.93,46.94,46.91,46.93,276978.0,42.3287,42.3377,42.3106,42.3287,276978.0
2021-01-07 10:45:00,46.94,46.97,46.94,46.97,137346.0,42.3377,42.3648,42.3377,42.3648,137346.0
2021-01-07 10:50:00,46.97,46.98,46.94,46.97,123189.0,42.3648,42.3738,42.3377,42.3648,123189.0
2021-01-07 10:55:00,46.97,46.98,46.94,46.95,227339.0,42.3648,42.3738,42.3377,42.3467,227339.0
2021-01-07 11:00:00,46.95,46.99,46.94,46.97,208241.0,42.3467,42.3828,42.3377,42.3648,208241.0
2021-01-07 11:05:00,46.96,46.98,46.94,46.95,162118.0,42.3557,42.3738,42.3377,42.3467,162118.0
2021-01-07 11:10:00,46.95,46.96,46.91,46.96,93215.0,42.3467,42.3557,42.3106,42.3557,93215.0
2021-01-07 11:15:00,46.96,46.97,46.95,46.96,59684.0,42.3557,42.3648,42.3467,42.3557,59684.0
2021-01-07 11:20:00,46.97,46.99,46.96,46.98,64678.0,42.3648,42.3828,42.3557,42.3738,64678.0
2021-01-07 11:25:00,46.98,47.0,46.97,46.98,121295.0,42.3738,42.3918,42.3648,42.3738,121295.0
2021-01-07 11:30:00,46.98,47.01,46.97,46.99,141102.0,42.3738,42.4008,42.3648,42.3828,141102.0
2021-01-07 11:35:00,46.98,47.03,46.98,47.03,105792.0,42.3738,42.4189,42.3738,42.4189,105792.0
2021-01-07 11:40:00,47.03,47.04,47.0,47.03,108287.0,42.4189,42.4279,42.3918,42.4189,108287.0
2021-01-07 11:45:00,47.04,47.04,46.99,46.99,208734.0,42.4279,42.4279,42.3828,42.3828,208734.0
2021-01-07 11:50:00,46.99,47.0,46.96,46.96,182589.0,42.3828,42.3918,42.3557,42.3557,182589.0
2021-01-07 11:55:00,46.97,46.97,46.89,46.93,120148.0,42.3648,42.3648,42.2926,42.3287,120148.0
2021-01-07 12:00:00,46.94,46.96,46.94,46.96,59403.0,42.3377,42.3557,42.3377,42.3557,59403.0
2021-01-07 12:05:00,46.96,47.0,46.95,46.99,318157.0,42.3557,42.3918,42.3467,42.3828,318157.0
2021-01-07 12:10:00,47.0,47.02,46.99,46.99,153890.0,42.3918,42.4099,42.3828,42.3828,153890.0
2021-01-07 12:15:00,47.0,47.03,46.99,47.02,99909.0,42.3918,42.4189,42.3828,42.4099,99909.0
2021-01-07 12:20:00,47.02,47.04,47.0,47.0,180514.0,42.4099,42.4279,42.3918,42.3918,180514.0
2021-01-07 12:25:00,47.01,47.01,46.98,47.0,91409.0,42.4008,42.4008,42.3738,42.3918,91409.0
2021-01-07 12:30:00,47.01,47.08,47.0,47.07,55743.0,42.4008,42.464,42.3918,42.455,55743.0
2021-01-07 12:35:00,47.07,47.09,47.06,47.08,150825.0,42.455,42.473,42.4459,42.464,150825.0
2021-01-07 12:40:00,47.08,47.09,47.07,47.07,128944.0,42.464,42.473,42.455,42.455,128944.0
2021-01-07 12:45:00,47.08,47.09,47.07,47.08,140783.0,42.464,42.473,42.455,42.464,140783.0
2021-01-07 12:50:00,47.09,47.12,47.08,47.1,119716.0,42.473,42.5001,42.464,42.482,119716.0
2021-01-07 12:55:00,47.11,47.11,47.08,47.08,109813.0,42.491,42.491,42.464,42.464,109813.0
2021-01-07 13:00:00,47.09,47.09,47.06,47.07,66001.0,42.473,42.473,42.4459,42.455,66001.0
2021-01-07 13:05:00,47.08,47.08,47.03,47.04,245268.0,42.464,42.464,42.4189,42.4279,245268.0
2021-01-07 13:10:00,47.05,47.11,47.04,47.11,78508.0,42.4369,42.491,42.4279,42.491,78508.0
2021-01-07 13:15:00,47.11,47.14,47.11,47.13,137366.0,42.491,42.5181,42.491,42.5091,137366.0
2021-01-07 13:20:00,47.13,47.14,47.12,47.14,67263.0,42.5091,42.5181,42.5001,42.5181,67263.0
2021-01-07 13:25:00,47.14,47.14,47.11,47.11,98906.0,42.5181,42.5181,42.491,42.491,98906.0
2021-01-07 13:30:00,47.11,47.17,47.1,47.16,160806.0,42.491,42.5452,42.482,42.5361,160806.0
2021-01-07 13:35:00,47.15,47.17,47.13,47.15,287515.0,42.5271,42.5452,42.5091,42.5271,287515.0
2021-01-07 13:40:00,47.15,47.18,47.14,47.18,146645.0,42.5271,42.5542,42.5181,42.5542,146645.0
2021-01-07 13:45:00,47.18,47.19,47.16,47.17,56774.0,42.5542,42.5632,42.5361,42.5452,56774.0
2021-01-07 13:50:00,47.17,47.19,47.16,47.19,113431.0,42.5452,42.5632,42.5361,42.5632,113431.0
2021-01-07 13:55:00,47.19,47.22,47.18,47.22,318722.0,42.5632,42.5903,42.5542,42.5903,318722.0
2021-01-07 14:00:00,47.22,47.25,47.21,47.22,90091.0,42.5903,42.6173,42.5812,42.5903,90091.0
2021-01-07 14:05:00,47.23,47.24,47.22,47.23,28446.0,42.5993,42.6083,42.5903,42.5993,28446.0
2021-01-07 14:10:00,47.24,47.25,47.23,47.25,30715.0,42.6083,42.6173,42.5993,42.6173,30715.0
2021-01-07 14:15:00,47.25,47.29,47.25,47.28,154153.0,42.6173,42.6534,42.6173,42.6444,154153.0
2021-01-07 14:20:00,47.29,47.32,47.27,47.28,133156.0,42.6534,42.6804,42.6353,42.6444,133156.0
2021-01-07 14:25:00,47.28,47.28,47.23,47.25,131894.0,42.6444,42.6444,42.5993,42.6173,131894.0
2021-01-07 14:30:00,47.25,47.3,47.24,47.29,162146.0,42.6173,42.6624,42.6083,42.6534,162146.0
2021-01-07 14:35:00,47.29,47.3,47.28,47.3,75644.0,42.6534,42.6624,42.6444,42.6624,75644.0
2021-01-07 14:40:00,47.29,47.3,47.28,47.29,117528.0,42.6534,42.6624,42.6444,42.6534,117528.0
2021-01-07 14:45:00,47.29,47.29,47.26,47.27,151678.0,42.6534,42.6534,42.6263,42.6353,151678.0
2021-01-07 14:50:00,47.27,47.29,47.26,47.29,61574.0,42.6353,42.6534,42.6263,42.6534,61574.0
2021-01-07 14:55:00,47.29,47.32,47.27,47.31,159312.0,42.6534,42.6804,42.6353,42.6714,159312.0
2021-01-07 15:00:00,47.31,47.33,47.3,47.32,108045.0,42.6714,42.6895,42.6624,42.6804,108045.0
2021-01-07 15:05:00,47.32,47.32,47.31,47.32,114355.0,42.6804,42.6804,42.6714,42.6804,114355.0
2021-01-07 15:10:00,47.32,47.32,47.29,47.31,179846.0,42.6804,42.6804,42.6534,42.6714,179846.0
2021-01-07 15:15:00,47.32,47.32,47.3,47.31,91120.0,42.6804,42.6804,42.6624,42.6714,91120.0
2021-01-07 15:20:00,47.31,47.34,47.31,47.34,105195.0,42.6714,42.6985,42.6714,42.6985,105195.0
2021-01-07 15:25:00,47.33,47.34,47.32,47.32,118525.0,42.6895,42.6985,42.6804,42.6804,118525.0
2021-01-07 15:30:00,47.33,47.34,47.3,47.34,149950.0,42.6895,42.6985,42.6624,42.6985,149950.0
2021-01-07 15:35:00,47.34,47.35,47.31,47.34,305651.0,42.6985,42.7075,42.6714,42.6985,305651.0
2021-01-07 15:40:00,47.35,47.37,47.34,47.34,309876.0,42.7075,42.7255,42.6985,42.6985,309876.0
2021-01-07 15:45:00,47.34,47.36,47.34,47.35,281506.0,42.6985,42.7165,42.6985,42.7075,281506.0
2021-01-07 15:50:00,47.36,47.36,47.31,47.31,740302.0,42.7165,42.7165,42.6714,42.6714,740302.0
2021-01-07 15:55:00,47.31,47.36,47.28,47.34,2612670.0,42.6714,42.7165,42.6444,42.6985,2612670.0
2021-01-08 09:30:00,47.68,47.87,47.63,47.86,756626.0,43.0051,43.1765,42.9601,43.1675,756626.0
2021-01-08 09:35:00,47.85,47.91,47.76,47.78,495608.0,43.1585,43.2126,43.0773,43.0953,495608.0
2021-01-08 09:40:00,47.78,47.87,47.76,47.85,295948.0,43.0953,43.1765,43.0773,43.1585,295948.0
2021-01-08 09:45:00,47.84,47.85,47.67,47.68,748285.0,43.1495,43.1585,42.9961,43.0051,748285.0
2021-01-08 09:50:00,47.69,47.74,47.65,47.7,339304.0,43.0142,43.0593,42.9781,43.0232,339304.0
2021-01-08 09:55:00,47.7,47.73,47.66,47.71,359660.0,43.0232,43.0502,42.9871,43.0322,359660.0
2021-01-08 10:00:00,47.71,47.8,47.7,47.79,246415.0,43.0322,43.1134,43.0232,43.1044,246415.0
2021-01-08 10:05:00,47.8,47.82,47.74,47.79,299588.0,43.1134,43.1314,43.0593,43.1044,299588.0
2021-01-08 10:10:00,47.79,47.83,47.79,47.79,266644.0,43.1044,43.1404,43.1044,43.1044,266644.0
2021-01-08 10:15:00,47.79,47.84,47.71,47.73,867394.0,43.1044,43.1495,43.0322,43.0502,867394.0
2021-01-08 10:20:00,47.73,47.73,47.57,47.57,1042904.0,43.0502,43.0502,42.9059,42.9059,1042904.0
2021-01-08 10:25:00,47.56,47.6,47.5,47.52,354459.0,42.8969,42.933,42.8428,42.8608,354459.0
2021-01-08 10:30:00,47.51,47.59,47.46,47.48,781067.0,42.8518,42.924,42.8067,42.8248,781067.0
2021-01-08 10:35:00,47.48,47.49,47.45,47.48,502819.0,42.8248,42.8338,42.7977,42.8248,502819.0
2021-01-08 10:40:00,47.48,47.58,47.47,47.57,654066.0,42.8248,42.915,42.8157,42.9059,654066.0
2021-01-08 10:45:00,47.57,47.57,47.54,47.56,236244.0,42.9059,42.9059,42.8789,42.8969,236244.0
2021-01-08 10:50:00,47.56,47.62,47.55,47.61,129013.0,42.8969,42.951,42.8879,42.942,129013.0
2021-01-08 10:55:00,47.61,47.81,47.6,47.81,370075.0,42.942,43.1224,42.933,43.1224,370075.0
2021-01-08 11:00:00,47.8,47.88,47.77,47.87,120361.0,43.1134,43.1855,43.0863,43.1765,120361.0
2021-01-08 11:05:00,47.87,47.93,47.83,47.89,466187.0,43.1765,43.2306,43.1404,43.1946,466187.0
2021-01-08 11:10:00,47.89,47.89,47.84,47.86,269478.0,43.1946,43.1946,43.1495,43.1675,269478.0
2021-01-08 11:15:00,47.87,47.88,47.78,47.82,376507.0,43.1765,43.1855,43.0953,43.1314,376507.0
2021-01-08 11:20:00,47.82,47.91,47.81,47.91,515914.0,43.1314,43.2126,43.1224,43.2126,515914.0
2021-01-08 11:25:00,47.9,47.97,47.89,47.97,206640.0,43.2036,43.2667,43.1946,43.2667,206640.0
2021-01-08 11:30:00,47.97,48.02,47.92,48.01,146011.0,43.2667,43.3118,43.2216,43.3028,146011.0
2021-01-08 11:35:00,48.02,48.02,47.95,47.97,191656.0,43.3118,43.3118,43.2487,43.2667,191656.0
2021-01-08 11:40:00,47.96,48.0,47.93,47.98,236437.0,43.2577,43.2938,43.2306,43.2757,236437.0
2021-01-08 11:45:00,47.98,48.01,47.96,47.99,280214.0,43.2757,43.3028,43.2577,43.2848,280214.0
2021-01-08 11:50:00,47.98,48.02,47.94,48.02,120736.0,43.2757,43.3118,43.2397,43.3118,120736.0
2021-01-08 11:55:00,48.02,48.04,48.0,48.02,102116.0,43.3118,43.3299,43.2938,43.3118,102116.0
2021-01-08 12:00:00,48.02,48.02,47.94,47.94,165025.0,43.3118,43.3118,43.2397,43.2397,165025.0
2021-01-08 12:05:00,47.94,48.02,47.93,48.02,73910.0,43.2397,43.3118,43.2306,43.3118,73910.0
2021-01-08 12:10:00,48.02,48.05,47.99,48.05,41951.0,43.3118,43.3389,43.2848,43.3389,41951.0
2021-01-08 12:15:00,48.04,48.08,48.03,48.08,86497.0,43.3299,43.3659,43.3208,43.3659,86497.0
2021-01-08 12:20:00,48.07,48.07,48.04,48.05,31165.0,43.3569,43.3569,43.3299,43.3389,31165.0
2021-01-08 12:25:00,48.05,48.07,48.04,48.07,136681.0,43.3389,43.3569,43.3299,43.3569,136681.0
2021-01-08 12:30:00,48.07,48.08,48.05,48.08,44324.0,43.3569,43.3659,43.3389,43.3659,44324.0
2021-01-08 12:35:00,48.08,48.1,48.04,48.05,95174.0,43.3659,43.384,43.3299,43.3389,95174.0
2021-01-08 12:40:00,48.05,48.08,48.03,48.03,132484.0,43.3389,43.3659,43.3208,43.3208,132484.0
2021-01-08 12:45:00,48.03,48.04,47.96,47.98,110464.0,43.3208,43.3299,43.2577,43.2757,110464.0
2021-01-08 12:50:00,47.99,48.01,47.96,47.98,67887.0,43.2848,43.3028,43.2577,43.2757,67887.0
2021-01-08 12:55:00,47.98,48.01,47.97,48.0,40821.0,43.2757,43.3028,43.2667,43.2938,40821.0
2021-01-08 13:00:00,48.01,48.01,47.95,47.97,20316.0,43.3028,43.3028,43.2487,43.2667,20316.0
2021-01-08 13:05:00,47.97,48.0,47.96,47.99,47414.0,43.2667,43.2938,43.2577,43.2848,47414.0
2021-01-08 13:10:00,47.99,48.01,47.95,47.97,82124.0,43.2848,43.3028,43.2487,43.2667,82124.0
2021-01-08 13:15:00,47.97,47.97,47.89,47.9,138944.0,43.2667,43.2667,43.1946,43.2036,138944.0
2021-01-08 13:20:00,47.9,47.91,47.82,47.84,161540.0,43.2036,43.2126,43.1314,43.1495,161540.0
2021-01-08 13:25:00,47.85,47.91,47.84,47.9,100723.0,43.1585,43.2126,43.1495,43.2036,100723.0
2021-01-08 13:30:00,47.91,47.91,47.85,47.85,36472.0,43.2126,43.2126,43.1585,43.1585,36472.0
2021-01-08 13:35:00,47.85,47.87,47.78,47.82,53900.0,43.1585,43.1765,43.0953,43.1314,53900.0
2021-01-08 13:40:00,47.82,47.82,47.74,47.77,75580.0,43.1314,43.1314,43.0593,43.0863,75580.0
2021-01-08 13:45:00,47.77,47.8,47.76,47.8,202985.0,43.0863,43.1134,43.0773,43.1134,202985.0
2021-01-08 13:50:00,47.8,47.86,47.79,47.86,67565.0,43.1134,43.1675,43.1044,43.1675,67565.0
2021-01-08 13:55:00,47.86,47.89,47.83,47.86,88951.0,43.1675,43.1946,43.1404,43.1675,88951.0
2021-01-08 14:00:00,47.86,47.91,47.85,47.9,171716.0,43.1675,43.2126,43.1585,43.2036,171716.0
2021-01-08 14:05:00,47.9,47.92,47.87,47.89,170653.0,43.2036,43.2216,43.1765,43.1946,170653.0
2021-01-08 14:10:00,47.88,47.9,47.85,47.88,80162.0,43.1855,43.2036,43.1585,43.1855,80162.0
2021-01-08 14:15:00,47.88,47.93,47.87,47.92,64722.0,43.1855,43.2306,43.1765,43.2216,64722.0
2021-01-08 14:20:00,47.91,47.94,47.89,47.93,33782.0,43.2126,43.2397,43.1946,43.2306,33782.0
2021-01-08 14:25:00,47.93,47.98,47.92,47.97,78394.0,43.2306,43.2757,43.2216,43.2667,78394.0
2021-01-08 14:30:00,47.97,48.0,47.96,47.98,154427.0,43.2667,43.2938,43.2577,43.2757,154427.0
2021-01-08 14:35:00,47.98,48.0,47.96,47.98,115702.0,43.2757,43.2938,43.2577,43.2757,115702.0
2021-01-08 14:40:00,47.98,47.98,47.94,47.96,96097.0,43.2757,43.2757,43.2397,43.2577,96097.0
2021-01-08 14:45:00,47.96,48.02,47.95,48.02,180095.0,43.2577,43.3118,43.2487,43.3118,180095.0
2021-01-08 14:50:00,48.01,48.07,48.01,48.05,177521.0,43.3028,43.3569,43.3028,43.3389,177521.0
2021-01-08 14:55:00,48.05,48.12,48.05,48.12,109814.0,43.3389,43.402,43.3389,43.402,109814.0
2021-01-08 15:00:00,48.12,48.14,48.1,48.12,120814.0,43.402,43.42,43.384,43.402,120814.0
2021-01-08 15:05:00,48.11,48.13,48.07,48.12,258556.0,43.393,43.411,43.3569,43.402,258556.0
2021-01-08 15:10:00,48.12,48.17,48.1,48.16,195251.0,43.402,43.4471,43.384,43.4381,195251.0
2021-01-08 15:15:00,48.17,48.2,48.15,48.19,227028.0,43.4471,43.4742,43.4291,43.4651,227028.0
2021-01-08 15:20:00,48.19,48.19,48.15,48.16,94977.0,43.4651,43.4651,43.4291,43.4381,94977.0
2021-01-08 15:25:00,48.17,48.21,48.17,48.21,179604.0,43.4471,43.4832,43.4471,43.4832,179604.0
2021-01-08 15:30:00,48.21,48.23,48.16,48.2,93158.0,43.4832,43.5012,43.4381,43.4742,93158.0
2021-01-08 15:35:00,48.2,48.23,48.18,48.22,292696.0,43.4742,43.5012,43.4561,43.4922,292696.0
2021-01-08 15:40:00,48.23,48.28,48.22,48.25,367056.0,43.5012,43.5463,43.4922,43.5193,367056.0
2021-01-08 15:45:00,48.25,48.26,48.22,48.23,333270.0,43.5193,43.5283,43.4922,43.5012,333270.0
2021-01-08 15:50:00,48.23,48.24,48.17,48.21,1365444.0,43.5012,43.5102,43.4471,43.4832,1365444.0
2021-01-08 15:55:00,48.21,48.37,48.16,48.37,2834180.0,43.4832,43.6275,43.4381,43.6275,2834180.0
2021-01-11 09:30:00,47.84,47.97,47.78,47.88,480847.0,43.1495,43.2667,43.0953,43.1855,480847.0
2021-01-11 09:35:00,47.87,47.89,47.77,47.81,232486.0,43.1765,43.1946,43.0863,43.1224,232486.0
2021-01-11 09:40:00,47.8,47.83,47.76,47.82,387246.0,43.1134,43.1404,43.0773,43.1314,387246.0
2021-01-11 09:45:00,47.81,47.82,47.72,47.73,303208.0,43.1224,43.1314,43.0412,43.0502,303208.0
2021-01-11 09:50:00,47.72,47.78,47.71,47.78,206535.0,43.0412,43.0953,43.0322,43.0953,206535.0
2021-01-11 09:55:00,47.78,47.82,47.77,47.79,105368.0,43.0953,43.1314,43.0863,43.1044,105368.0
2021-01-11 10:00:00,47.79,47.8,47.75,47.79,155038.0,43.1044,43.1134,43.0683,43.1044,155038.0
2021-01-11 10:05:00,47.78,47.84,47.77,47.83,285552.0,43.0953,43.1495,43.0863,43.1404,285552.0
2021-01-11 10:10:00,47.83,47.83,47.73,47.75,111676.0,43.1404,43.1404,43.0502,43.0683,111676.0
2021-01-11 10:15:00,47.75,47.81,47.74,47.8,161242.0,43.0683,43.1224,43.0593,43.1134,161242.0
2021-01-11 10:20:00,47.8,47.83,47.79,47.82,131410.0,43.1134,43.1404,43.1044,43.1314,131410.0
2021-01-11 10:25:00,47.82,47.84,47.8,47.82,75672.0,43.1314,43.1495,43.1134,43.1314,75672.0
2021-01-11 10:30:00,47.82,47.84,47.8,47.83,113632.0,43.1314,43.1495,43.1134,43.1404,113632.0
2021-01-11 10:35:00,47.83,47.85,47.79,47.81,86347.0,43.1404,43.1585,43.1044,43.1224,86347.0
2021-01-11 10:40:00,47.81,47.83,47.79,47.8,78807.0,43.1224,43.1404,43.1044,43.1134,78807.0
2021-01-11 10:45:00,47.81,47.81,47.74,47.75,86925.0,43.1224,43.1224,43.0593,43.0683,86925.0
2021-01-11 10:50:00,47.75,47.79,47.73,47.74,85966.0,43.0683,43.1044,43.0502,43.0593,85966.0
2021-01-11 10:55:00,47.75,47.81,47.74,47.8,24908.0,43.0683,43.1224,43.0593,43.1134,24908.0
2021-01-11 11:00:00,47.8,47.83,47.79,47.82,125934.0,43.1134,43.1404,43.1044,43.1314,125934.0
2021-01-11 11:05:00,47.81,47.83,47.8,47.8,152797.0,43.1224,43.1404,43.1134,43.1134,152797.0
2021-01-11 11:10:00,47.8,47.8,47.74,47.76,26810.0,43.1134,43.1134,43.0593,43.0773,26810.0
2021-01-11 11:15:00,47.77,47.8,47.74,47.78,47196.0,43.0863,43.1134,43.0593,43.0953,47196.0
2021-01-11 11:20:00,47.79,47.84,47.78,47.84,41401.0,43.1044,43.1495,43.0953,43.1495,41401.0
2021-01-11 11:25:00,47.84,47.87,47.81,47.86,55241.0,43.1495,43.1765,43.1224,43.1675,55241.0
2021-01-11 11:30:00,47.87,47.87,47.8,47.82,52480.0,43.1765,43.1765,43.1134,43.1314,52480.0
2021-01-11 11:35:00,47.81,47.82,47.78,47.8,31160.0,43.1224,43.1314,43.0953,43.1134,31160.0
2021-01-11 11:40:00,47.8,47.81,47.79,47.8,31340.0,43.1134,43.1224,43.1044,43.1134,31340.0
2021-01-11 11:45:00,47.8,47.8,47.75,47.76,141091.0,43.1134,43.1134,43.0683,43.0773,141091.0
2021-01-11 11:50:00,47.76,47.77,47.74,47.76,47060.0,43.0773,43.0863,43.0593,43.0773,47060.0
2021-01-11 11:55:00,47.76,47.8,47.76,47.78,37211.0,43.0773,43.1134,43.0773,43.0953,37211.0
2021-01-11 12:00:00,47.78,47.8,47.76,47.79,30725.0,43.0953,43.1134,43.0773,43.1044,30725.0
2021-01-11 12:05:00,47.8,47.8,47.75,47.78,28222.0,43.1134,43.1134,43.0683,43.0953,28222.0
2021-01-11 12:10:00,47.78,47.79,47.76,47.78,37630.0,43.0953,43.1044,43.0773,43.0953,37630.0
2021-01-11 12:15:00,47.79,47.79,47.77,47.78,88235.0,43.1044,43.1044,43.0863,43.0953,88235.0
2021-01-11 12:20:00,47.78,47.8,47.77,47.8,53941.0,43.0953,43.1134,43.0863,43.1134,53941.0
2021-01-11 12:25:00,47.8,47.81,47.78,47.79,40566.0,43.1134,43.1224,43.0953,43.1044,40566.0
2021-01-11 12:30:00,47.79,47.82,47.79,47.81,35709.0,43.1044,43.1314,43.1044,43.1224,35709.0
2021-01-11 12:35:00,47.81,47.83,47.79,47.82,49764.0,43.1224,43.1404,43.1044,43.1314,49764.0
2021-01-11 12:40:00,47.83,47.83,47.8,47.81,70661.0,43.1404,43.1404,43.1134,43.1224,70661.0
2021-01-11 12:45:00,47.8,47.83,47.8,47.82,27715.0,43.1134,43.1404,43.1134,43.1314,27715.0
2021-01-11 12:50:00,47.83,47.85,47.82,47.83,43236.0,43.1404,43.1585,43.1314,43.1404,43236.0
2021-01-11 12:55:00,47.83,47.84,47.8,47.83,19849.0,43.1404,43.1495,43.1134,43.1404,19849.0
2021-01-11 13:00:00,47.83,47.84,47.81,47.84,36169.0,43.1404,43.1495,43.1224,43.1495,36169.0
2021-01-11 13:05:00,47.84,47.85,47.82,47.82,39433.0,43.1495,43.1585,43.1314,43.1314,39433.0
2021-01-11 13:10:00,47.83,47.84,47.81,47.83,59633.0,43.1404,43.1495,43.1224,43.1404,59633.0
2021-01-11 13:15:00,47.83,47.85,47.83,47.84,46457.0,43.1404,43.1585,43.1404,43.1495,46457.0
2021-01-11 13:20:00,47.83,47.83,47.81,47.81,82156.0,43.1404,43.1404,43.1224,43.1224,82156.0
2021-01-11 13:25:00,47.81,47.81,47.78,47.79,151120.0,43.1224,43.1224,43.0953,43.1044,151120.0
2021-01-11 13:30:00,47.79,47.79,47.78,47.79,67370.0,43.1044,43.1044,43.0953,43.1044,67370.0
2021-01-11 13:35:00,47.79,47.81,47.78,47.8,26087.0,43.1044,43.1224,43.0953,43.1134,26087.0
2021-01-11 13:40:00,47.8,47.81,47.77,47.8,32207.0,43.1134,43.1224,43.0863,43.1134,32207.0
2021-01-11 13:45:00,47.8,47.82,47.79,47.8,81760.0,43.1134,43.1314,43.1044,43.1134,81760.0
2021-01-11 13:50:00,47.8,47.83,47.79,47.82,45391.0,43.1134,43.1404,43.1044,43.1314,45391.0
2021-01-11 13:55:00,47.83,47.84,47.82,47.83,34789.0,43.1404,43.1495,43.1314,43.1404,34789.0
2021-01-11 14:00:00,47.83,47.84,47.8,47.82,102896.0,43.1404,43.1495,43.1134,43.1314,102896.0
2021-01-11 14:05:00,47.82,47.83,47.81,47.83,32333.0,43.1314,43.1404,43.1224,43.1404,32333.0
2021-01-11 14:10:00,47.83,47.85,47.82,47.84,15279.0,43.1404,43.1585,43.1314,43.1495,15279.0
2021-01-11 14:15:00,47.84,47.85,47.83,47.83,32361.0,43.1495,43.1585,43.1404,43.1404,32361.0
2021-01-11 14:20:00,47.83,47.84,47.79,47.82,150449.0,43.1404,43.1495,43.1044,43.1314,150449.0
2021-01-11 14:25:00,47.82,47.82,47.78,47.78,43424.0,43.1314,43.1314,43.0953,43.0953,43424.0
2021-01-11 14:30:00,47.78,47.81,47.77,47.79,100186.0,43.0953,43.1224,43.0863,43.1044,100186.0
2021-01-11 14:35:00,47.79,47.81,47.78,47.8,67028.0,43.1044,43.1224,43.0953,43.1134,67028.0
2021-01-11 14:40:00,47.79,47.8,47.77,47.79,56426.0,43.1044,43.1134,43.0863,43.1044,56426.0
2021-01-11 14:45:00,47.8,47.8,47.76,47.79,72151.0,43.1134,43.1134,43.0773,43.1044,72151.0
2021-01-11 14:50:00,47.78,47.79,47.76,47.79,33488.0,43.0953,43.1044,43.0773,43.1044,33488.0
2021-01-11 14:55:00,47.79,47.81,47.78,47.81,62346.0,43.1044,43.1224,43.0953,43.1224,62346.0
2021-01-11 15:00:00,47.8,47.8,47.77,47.79,83329.0,43.1134,43.1134,43.0863,43.1044,83329.0
2021-01-11 15:05:00,47.79,47.8,47.74,47.75,114910.0,43.1044,43.1134,43.0593,43.0683,114910.0
2021-01-11 15:10:00,47.75,47.76,47.72,47.73,97158.0,43.0683,43.0773,43.0412,43.0502,97158.0
2021-01-11 15:15:00,47.73,47.75,47.7,47.75,98789.0,43.0502,43.0683,43.0232,43.0683,98789.0
2021-01-11 15:20:00,47.75,47.76,47.72,47.72,144252.0,43.0683,43.0773,43.0412,43.0412,144252.0
2021-01-11 15:25:00,47.73,47.74,47.7,47.7,46627.0,43.0502,43.0593,43.0232,43.0232,46627.0
2021-01-11 15:30:00,47.7,47.72,47.69,47.7,119801.0,43.0232,43.0412,43.0142,43.0232,119801.0
2021-01-11 15:35:00,47.69,47.71,47.68,47.69,63588.0,43.0142,43.0322,43.0051,43.0142,63588.0
2021-01-11 15:40:00,47.68,47.7,47.67,47.68,202516.0,43.0051,43.0232,42.9961,43.0051,202516.0
2021-01-11 15:45:00,47.68,47.74,47.67,47.73,189813.0,43.0051,43.0593,42.9961,43.0502,189813.0
2021-01-11 15:50:00,47.73,47.76,47.71,47.73,227982.0,43.0502,43.0773,43.0322,43.0502,227982.0
2021-01-11 15:55:00,47.73,47.75,47.67,47.69,1343811.0,43.0502,43.0683,42.9961,43.0142,1343811.0
2021-01-12 09:30:00,48.24,48.29,48.18,48.2,732175.0,43.5102,43.5553,43.4561,43.4742,732175.0
2021-01-12 09:35:00,48.2,48.35,48.17,48.31,494952.0,43.4742,43.6095,43.4471,43.5734,494952.0
2021-01-12 09:40:00,48.32,48.33,48.29,48.31,232000.0,43.5824,43.5914,43.5553,43.5734,232000.0
2021-01-12 09:45:00,48.32,48.32,48.22,48.23,275950.0,43.5824,43.5824,43.4922,43.5012,275950.0
2021-01-12 09:50:00,48.23,48.24,48.15,48.23,176694.0,43.5012,43.5102,43.4291,43.5012,176694.0
2021-01-12 09:55:00,48.23,48.29,48.23,48.27,410387.0,43.5012,43.5553,43.5012,43.5373,410387.0
2021-01-12 10:00:00,48.26,48.28,48.22,48.23,256590.0,43.5283,43.5463,43.4922,43.5012,256590.0
2021-01-12 10:05:00,48.24,48.26,48.22,48.26,144023.0,43.5102,43.5283,43.4922,43.5283,144023.0
2021-01-12 10:10:00,48.27,48.3,48.26,48.27,141101.0,43.5373,43.5644,43.5283,43.5373,141101.0
2021-01-12 10:15:00,48.27,48.29,48.23,48.29,191305.0,43.5373,43.5553,43.5012,43.5553,191305.0
2021-01-12 10:20:00,48.28,48.31,48.27,48.3,155917.0,43.5463,43.5734,43.5373,43.5644,155917.0
2021-01-12 10:25:00,48.3,48.32,48.26,48.27,136745.0,43.5644,43.5824,43.5283,43.5373,136745.0
2021-01-12 10:30:00,48.28,48.33,48.27,48.32,407870.0,43.5463,43.5914,43.5373,43.5824,407870.0
2021-01-12 10:35:00,48.31,48.33,48.29,48.33,93051.0,43.5734,43.5914,43.5553,43.5914,93051.0
2021-01-12 10:40:00,48.33,48.37,48.32,48.33,148847.0,43.5914,43.6275,43.5824,43.5914,148847.0
2021-01-12 10:45:00,48.34,48.36,48.32,48.35,169353.0,43.6004,43.6185,43.5824,43.6095,169353.0
2021-01-12 10:50:00,48.35,48.35,48.31,48.33,68814.0,43.6095,43.6095,43.5734,43.5914,68814.0
2021-01-12 10:55:00,48.33,48.35,48.33,48.33,62740.0,43.5914,43.6095,43.5914,43.5914,62740.0
2021-01-12 11:00:00,48.34,48.37,48.32,48.36,100429.0,43.6004,43.6275,43.5824,43.6185,100429.0
2021-01-12 11:05:00,48.36,48.39,48.36,48.39,35992.0,43.6185,43.6455,43.6185,43.6455,35992.0
2021-01-12 11:10:00,48.39,48.41,48.38,48.41,86030.0,43.6455,43.6636,43.6365,43.6636,86030.0
2021-01-12 11:15:00,48.41,48.42,48.39,48.4,57480.0,43.6636,43.6726,43.6455,43.6546,57480.0
2021-01-12 11:20:00,48.4,48.42,48.39,48.41,70662.0,43.6546,43.6726,43.6455,43.6636,70662.0
2021-01-12 11:25:00,48.41,48.43,48.39,48.41,67055.0,43.6636,43.6816,43.6455,43.6636,67055.0
2021-01-12 11:30:00,48.42,48.43,48.38,48.39,254007.0,43.6726,43.6816,43.6365,43.6455,254007.0
2021-01-12 11:35:00,48.39,48.41,48.37,48.4,134763.0,43.6455,43.6636,43.6275,43.6546,134763.0
2021-01-12 11:40:00,48.4,48.4,48.36,48.37,116613.0,43.6546,43.6546,43.6185,43.6275,116613.0
2021-01-12 11:45:00,48.37,48.38,48.35,48.38,103876.0,43.6275,43.6365,43.6095,43.6365,103876.0
2021-01-12 11:50:00,48.38,48.38,48.35,48.36,63645.0,43.6365,43.6365,43.6095,43.6185,63645.0
2021-01-12 11:55:00,48.37,48.41,48.35,48.4,134334.0,43.6275,43.6636,43.6095,43.6546,134334.0
2021-01-12 12:00:00,48.4,48.43,48.39,48.4,140919.0,43.6546,43.6816,43.6455,43.6546,140919.0
2021-01-12 12:05:00,48.4,48.4,48.28,48.29,290120.0,43.6546,43.6546,43.5463,43.5553,290120.0
2021-01-12 12:10:00,48.29,48.29,48.23,48.23,108231.0,43.5553,43.5553,43.5012,43.5012,108231.0
2021-01-12 12:15:00,48.23,48.3,48.21,48.29,111571.0,43.5012,43.5644,43.4832,43.5553,111571.0
2021-01-12 12:20:00,48.29,48.29,48.26,48.27,42466.0,43.5553,43.5553,43.5283,43.5373,42466.0
2021-01-12 12:25:00,48.27,48.35,48.26,48.35,89320.0,43.5373,43.6095,43.5283,43.6095,89320.0
2021-01-12 12:30:00,48.34,48.35,48.24,48.27,333484.0,43.6004,43.6095,43.5102,43.5373,333484.0
2021-01-12 12:35:00,48.27,48.28,48.23,48.26,137501.0,43.5373,43.5463,43.5012,43.5283,137501.0
2021-01-12 12:40:00,48.25,48.26,48.23,48.25,22113.0,43.5193,43.5283,43.5012,43.5193,22113.0
2021-01-12 12:45:00,48.24,48.26,48.22,48.25,73264.0,43.5102,43.5283,43.4922,43.5193,73264.0
2021-01-12 12:50:00,48.25,48.27,48.23,48.26,251992.0,43.5193,43.5373,43.5012,43.5283,251992.0
2021-01-12 12:55:00,48.25,48.25,48.23,48.24,70541.0,43.5193,43.5193,43.5012,43.5102,70541.0
2021-01-12 13:00:00,48.24,48.26,48.22,48.25,57886.0,43.5102,43.5283,43.4922,43.5193,57886.0
2021-01-12 13:05:00,48.26,48.26,48.23,48.23,48105.0,43.5283,43.5283,43.5012,43.5012,48105.0
2021-01-12 13:10:00,48.23,48.24,48.21,48.22,49277.0,43.5012,43.5102,43.4832,43.4922,49277.0
2021-01-12 13:15:00,48.21,48.22,48.19,48.21,152181.0,43.4832,43.4922,43.4651,43.4832,152181.0
2021-01-12 13:20:00,48.2,48.22,48.19,48.2,164905.0,43.4742,43.4922,43.4651,43.4742,164905.0
2021-01-12 13:25:00,48.2,48.22,48.19,48.21,93090.0,43.4742,43.4922,43.4651,43.4832,93090.0
2021-01-12 13:30:00,48.21,48.22,48.18,48.22,161661.0,43.4832,43.4922,43.4561,43.4922,161661.0
2021-01-12 13:35:00,48.22,48.23,48.21,48.22,46560.0,43.4922,43.5012,43.4832,43.4922,46560.0
2021-01-12 13:40:00,48.23,48.28,48.23,48.28,104964.0,43.5012,43.5463,43.5012,43.5463,104964.0
2021-01-12 13:45:00,48.28,48.29,48.25,48.26,95383.0,43.5463,43.5553,43.5193,43.5283,95383.0
2021-01-12 13:50:00,48.25,48.26,48.23,48.23,70814.0,43.5193,43.5283,43.5012,43.5012,70814.0
2021-01-12 13:55:00,48.24,48.27,48.23,48.26,114169.0,43.5102,43.5373,43.5012,43.5283,114169.0
2021-01-12 14:00:00,48.25,48.3,48.25,48.29,159047.0,43.5193,43.5644,43.5193,43.5553,159047.0
2021-01-12 14:05:00,48.28,48.29,48.26,48.26,131603.0,43.5463,43.5553,43.5283,43.5283,131603.0
2021-01-12 14:10:00,48.27,48.27,48.23,48.24,76553.0,43.5373,43.5373,43.5012,43.5102,76553.0
2021-01-12 14:15:00,48.24,48.26,48.23,48.26,49526.0,43.5102,43.5283,43.5012,43.5283,49526.0
2021-01-12 14:20:00,48.26,48.28,48.22,48.23,90023.0,43.5283,43.5463,43.4922,43.5012,90023.0
2021-01-12 14:25:00,48.23,48.23,48.2,48.21,65203.0,43.5012,43.5012,43.4742,43.4832,65203.0
2021-01-12 14:30:00,48.22,48.25,48.21,48.24,69077.0,43.4922,43.5193,43.4832,43.5102,69077.0
2021-01-12 14:35:00,48.24,48.24,48.2,48.22,33342.0,43.5102,43.5102,43.4742,43.4922,33342.0
2021-01-12 14:40:00,48.22,48.22,48.19,48.2,35288.0,43.4922,43.4922,43.4651,43.4742,35288.0
2021-01-12 14:45:00,48.2,48.23,48.18,48.22,27880.0,43.4742,43.5012,43.4561,43.4922,27880.0
2021-01-12 14:50:00,48.22,48.23,48.17,48.19,93930.0,43.4922,43.5012,43.4471,43.4651,93930.0
2021-01-12 14:55:00,48.18,48.21,48.17,48.2,49478.0,43.4561,43.4832,43.4471,43.4742,49478.0
2021-01-12 15:00:00,48.2,48.22,48.19,48.2,39017.0,43.4742,43.4922,43.4651,43.4742,39017.0
2021-01-12 15:05:00,48.2,48.22,48.19,48.2,147678.0,43.4742,43.4922,43.4651,43.4742,147678.0
2021-01-12 15:10:00,48.21,48.23,48.2,48.23,78004.0,43.4832,43.5012,43.4742,43.5012,78004.0
2021-01-12 15:15:00,48.24,48.27,48.22,48.26,68687.0,43.5102,43.5373,43.4922,43.5283,68687.0
2021-01-12 15:20:00,48.26,48.28,48.24,48.25,121528.0,43.5283,43.5463,43.5102,43.5193,121528.0
2021-01-12 15:25:00,48.25,48.27,48.24,48.27,102021.0,43.5193,43.5373,43.5102,43.5373,102021.0
2021-01-12 15:30:00,48.26,48.28,48.25,48.25,127323.0,43.5283,43.5463,43.5193,43.5193,127323.0
2021-01-12 15:35:00,48.25,48.26,48.25,48.26,79247.0,43.5193,43.5283,43.5193,43.5283,79247.0
2021-01-12 15:40:00,48.27,48.3,48.26,48.29,231736.0,43.5373,43.5644,43.5283,43.5553,231736.0
2021-01-12 15:45:00,48.29,48.34,48.28,48.33,145327.0,43.5553,43.6004,43.5463,43.5914,145327.0
2021-01-12 15:50:00,48.33,48.34,48.27,48.28,372859.0,43.5914,43.6004,43.5373,43.5463,372859.0
2021-01-12 15:55:00,48.28,48.31,48.25,48.29,1327185.0,43.5463,43.5734,43.5193,43.5553,1327185.0
2021-01-13 09:30:00,48.18,48.23,48.11,48.12,219183.0,43.4561,43.5012,43.393,43.402,219183.0
2021-01-13 09:35:00,48.13,48.2,48.12,48.15,260874.0,43.411,43.4742,43.402,43.4291,260874.0
2021-01-13 09:40:00,48.15,48.17,48.11,48.15,261496.0,43.4291,43.4471,43.393,43.4291,261496.0
2021-01-13 09:45:00,48.15,48.25,48.14,48.2,431477.0,43.4291,43.5193,43.42,43.4742,431477.0
2021-01-13 09:50:00,48.2,48.22,48.18,48.2,134065.0,43.4742,43.4922,43.4561,43.4742,134065.0
2021-01-13 09:55:00,48.2,48.21,48.16,48.16,104126.0,43.4742,43.4832,43.4381,43.4381,104126.0
2021-01-13 10:00:00,48.16,48.18,48.12,48.14,122212.0,43.4381,43.4561,43.402,43.42,122212.0
2021-01-13 10:05:00,48.13,48.21,48.12,48.2,167112.0,43.411,43.4832,43.402,43.4742,167112.0
2021-01-13 10:10:00,48.21,48.27,48.2,48.27,448766.0,43.4832,43.5373,43.4742,43.5373,448766.0
2021-01-13 10:15:00,48.27,48.27,48.23,48.26,78699.0,43.5373,43.5373,43.5012,43.5283,78699.0
2021-01-13 10:20:00,48.26,48.27,48.22,48.27,114776.0,43.5283,43.5373,43.4922,43.5373,114776.0
2021-01-13 10:25:00,48.26,48.28,48.24,48.28,82735.0,43.5283,43.5463,43.5102,43.5463,82735.0
2021-01-13 10:30:00,48.27,48.31,48.26,48.3,179765.0,43.5373,43.5734,43.5283,43.5644,179765.0
2021-01-13 10:35:00,48.3,48.32,48.28,48.3,222769.0,43.5644,43.5824,43.5463,43.5644,222769.0
2021-01-13 10:40:00,48.3,48.31,48.26,48.27,100872.0,43.5644,43.5734,43.5283,43.5373,100872.0
2021-01-13 10:45:00,48.28,48.34,48.26,48.34,40423.0,43.5463,43.6004,43.5283,43.6004,40423.0
2021-01-13 10:50:00,48.33,48.34,48.29,48.3,282194.0,43.5914,43.6004,43.5553,43.5644,282194.0
2021-01-13 10:55:00,48.3,48.32,48.26,48.31,156732.0,43.5644,43.5824,43.5283,43.5734,156732.0
2021-01-13 11:00:00,48.32,48.32,48.27,48.28,95874.0,43.5824,43.5824,43.5373,43.5463,95874.0
2021-01-13 11:05:00,48.28,48.29,48.28,48.29,15458.0,43.5463,43.5553,43.5463,43.5553,15458.0
2021-01-13 11:10:00,48.29,48.3,48.24,48.26,161573.0,43.5553,43.5644,43.5102,43.5283,161573.0
2021-01-13 11:15:00,48.25,48.26,48.21,48.23,59955.0,43.5193,43.5283,43.4832,43.5012,59955.0
2021-01-13 11:20:00,48.23,48.27,48.22,48.26,96021.0,43.5012,43.5373,43.4922,43.5283,96021.0
2021-01-13 11:25:00,48.25,48.29,48.25,48.27,43136.0,43.5193,43.5553,43.5193,43.5373,43136.0
2021-01-13 11:30:00,48.26,48.27,48.23,48.23,132546.0,43.5283,43.5373,43.5012,43.5012,132546.0
2021-01-13 11:35:00,48.23,48.26,48.22,48.25,75996.0,43.5012,43.5283,43.4922,43.5193,75996.0
2021-01-13 11:40:00,48.25,48.28,48.24,48.27,58217.0,43.5193,43.5463,43.5102,43.5373,58217.0
2021-01-13 11:45:00,48.27,48.29,48.24,48.26,41478.0,43.5373,43.5553,43.5102,43.5283,41478.0
2021-01-13 11:50:00,48.24,48.27,48.24,48.24,21966.0,43.5102,43.5373,43.5102,43.5102,21966.0
2021-01-13 11:55:00,48.24,48.29,48.24,48.29,295817.0,43.5102,43.5553,43.5102,43.5553,295817.0
2021-01-13 12:00:00,48.29,48.35,48.28,48.34,709652.0,43.5553,43.6095,43.5463,43.6004,709652.0
2021-01-13 12:05:00,48.34,48.35,48.31,48.32,180839.0,43.6004,43.6095,43.5734,43.5824,180839.0
2021-01-13 12:10:00,48.32,48.33,48.3,48.3,84053.0,43.5824,43.5914,43.5644,43.5644,84053.0
2021-01-13 12:15:00,48.3,48.31,48.24,48.25,122490.0,43.5644,43.5734,43.5102,43.5193,122490.0
2021-01-13 12:20:00,48.25,48.32,48.25,48.32,36130.0,43.5193,43.5824,43.5193,43.5824,36130.0
2021-01-13 12:25:00,48.32,48.36,48.31,48.35,42416.0,43.5824,43.6185,43.5734,43.6095,42416.0
2021-01-13 12:30:00,48.35,48.36,48.32,48.34,18173.0,43.6095,43.6185,43.5824,43.6004,18173.0
2021-01-13 12:35:00,48.33,48.35,48.32,48.34,13057.0,43.5914,43.6095,43.5824,43.6004,13057.0
2021-01-13 12:40:00,48.35,48.37,48.34,48.37,38309.0,43.6095,43.6275,43.6004,43.6275,38309.0
2021-01-13 12:45:00,48.37,48.37,48.33,48.35,73143.0,43.6275,43.6275,43.5914,43.6095,73143.0
2021-01-13 12:50:00,48.34,48.37,48.34,48.37,111680.0,43.6004,43.6275,43.6004,43.6275,111680.0
2021-01-13 12:55:00,48.36,48.37,48.34,48.36,49690.0,43.6185,43.6275,43.6004,43.6185,49690.0
2021-01-13 13:00:00,48.36,48.37,48.35,48.36,62517.0,43.6185,43.6275,43.6095,43.6185,62517.0
2021-01-13 13:05:00,48.36,48.37,48.34,48.37,21794.0,43.6185,43.6275,43.6004,43.6275,21794.0
2021-01-13 13:10:00,48.37,48.38,48.35,48.38,69876.0,43.6275,43.6365,43.6095,43.6365,69876.0
2021-01-13 13:15:00,48.38,48.4,48.37,48.38,77405.0,43.6365,43.6546,43.6275,43.6365,77405.0
2021-01-13 13:20:00,48.38,48.38,48.36,48.36,35623.0,43.6365,43.6365,43.6185,43.6185,35623.0
2021-01-13 13:25:00,48.36,48.37,48.35,48.37,31937.0,43.6185,43.6275,43.6095,43.6275,31937.0
2021-01-13 13:30:00,48.37,48.37,48.36,48.36,16713.0,43.6275,43.6275,43.6185,43.6185,16713.0
2021-01-13 13:35:00,48.35,48.36,48.34,48.36,57289.0,43.6095,43.6185,43.6004,43.6185,57289.0
2021-01-13 13:40:00,48.35,48.35,48.32,48.34,77698.0,43.6095,43.6095,43.5824,43.6004,77698.0
2021-01-13 13:45:00,48.34,48.35,48.32,48.32,66654.0,43.6004,43.6095,43.5824,43.5824,66654.0
2021-01-13 13:50:00,48.33,48.53,48.32,48.53,1178894.0,43.5914,43.7718,43.5824,43.7718,1178894.0
2021-01-13 13:55:00,48.53,48.59,48.52,48.58,522434.0,43.7718,43.8259,43.7628,43.8169,522434.0
2021-01-13 14:00:00,48.57,48.65,48.55,48.65,437394.0,43.8079,43.88,43.7898,43.88,437394.0
2021-01-13 14:05:00,48.66,48.67,48.55,48.6,321094.0,43.8891,43.8981,43.7898,43.8349,321094.0
2021-01-13 14:10:00,48.6,48.64,48.6,48.63,130495.0,43.8349,43.871,43.8349,43.862,130495.0
2021-01-13 14:15:00,48.63,48.64,48.57,48.63,204654.0,43.862,43.871,43.8079,43.862,204654.0
2021-01-13 14:20:00,48.62,48.62,48.56,48.58,51537.0,43.853,43.853,43.7989,43.8169,51537.0
2021-01-13 14:25:00,48.58,48.6,48.55,48.57,41755.0,43.8169,43.8349,43.7898,43.8079,41755.0
2021-01-13 14:30:00,48.56,48.57,48.53,48.54,88136.0,43.7989,43.8079,43.7718,43.7808,88136.0
2021-01-13 14:35:00,48.53,48.58,48.53,48.55,83925.0,43.7718,43.8169,43.7718,43.7898,83925.0
2021-01-13 14:40:00,48.55,48.55,48.51,48.51,79545.0,43.7898,43.7898,43.7538,43.7538,79545.0
2021-01-13 14:45:00,48.52,48.54,48.51,48.51,140353.0,43.7628,43.7808,43.7538,43.7538,140353.0
2021-01-13 14:50:00,48.51,48.54,48.51,48.54,113791.0,43.7538,43.7808,43.7538,43.7808,113791.0
2021-01-13 14:55:00,48.54,48.55,48.52,48.54,184167.0,43.7808,43.7898,43.7628,43.7808,184167.0
2021-01-13 15:00:00,48.54,48.55,48.51,48.52,100680.0,43.7808,43.7898,43.7538,43.7628,100680.0
2021-01-13 15:05:00,48.52,48.54,48.51,48.51,24661.0,43.7628,43.7808,43.7538,43.7538,24661.0
2021-01-13 15:10:00,48.52,48.54,48.5,48.51,116344.0,43.7628,43.7808,43.7448,43.7538,116344.0
2021-01-13 15:15:00,48.51,48.52,48.47,48.5,134429.0,43.7538,43.7628,43.7177,43.7448,134429.0
2021-01-13 15:20:00,48.49,48.5,48.45,48.47,161634.0,43.7357,43.7448,43.6997,43.7177,161634.0
2021-01-13 15:25:00,48.47,48.48,48.44,48.45,103192.0,43.7177,43.7267,43.6906,43.6997,103192.0
2021-01-13 15:30:00,48.45,48.51,48.44,48.49,89076.0,43.6997,43.7538,43.6906,43.7357,89076.0
2021-01-13 15:35:00,48.48,48.49,48.46,48.48,48277.0,43.7267,43.7357,43.7087,43.7267,48277.0
2021-01-13 15:40:00,48.48,48.5,48.48,48.49,114145.0,43.7267,43.7448,43.7267,43.7357,114145.0
2021-01-13 15:45:00,48.49,48.5,48.47,48.48,197692.0,43.7357,43.7448,43.7177,43.7267,197692.0
2021-01-13 15:50:00,48.48,48.49,48.46,48.47,206386.0,43.7267,43.7357,43.7087,43.7177,206386.0
2021-01-13 15:55:00,48.48,48.48,48.43,48.44,691327.0,43.7267,43.7267,43.6816,43.6906,691327.0
2021-01-14 09:30:00,49.17,49.22,49.1,49.12,863083.0,44.3491,44.3942,44.2859,44.304,863083.0
2021-01-14 09:35:00,49.12,49.14,49.09,49.1,394259.0,44.304,44.322,44.2769,44.2859,394259.0
2021-01-14 09:40:00,49.1,49.11,49.02,49.07,488797.0,44.2859,44.2949,44.2138,44.2589,488797.0
2021-01-14 09:45:00,49.07,49.08,49.02,49.07,185937.0,44.2589,44.2679,44.2138,44.2589,185937.0
2021-01-14 09:50:00,49.07,49.08,49.03,49.06,177826.0,44.2589,44.2679,44.2228,44.2498,177826.0
2021-01-14 09:55:00,49.05,49.1,49.04,49.07,82170.0,44.2408,44.2859,44.2318,44.2589,82170.0
2021-01-14 10:00:00,49.06,49.09,49.02,49.07,296557.0,44.2498,44.2769,44.2138,44.2589,296557.0
2021-01-14 10:05:00,49.07,49.09,49.06,49.07,295392.0,44.2589,44.2769,44.2498,44.2589,295392.0
2021-01-14 10:10:00,49.07,49.09,49.06,49.07,127363.0,44.2589,44.2769,44.2498,44.2589,127363.0
2021-01-14 10:15:00,49.07,49.12,49.05,49.11,206432.0,44.2589,44.304,44.2408,44.2949,206432.0
2021-01-14 10:20:00,49.11,49.12,49.09,49.11,158760.0,44.2949,44.304,44.2769,44.2949,158760.0
2021-01-14 10:25:00,49.1,49.11,49.08,49.09,105142.0,44.2859,44.2949,44.2679,44.2769,105142.0
2021-01-14 10:30:00,49.1,49.1,49.07,49.09,163994.0,44.2859,44.2859,44.2589,44.2769,163994.0
2021-01-14 10:35:00,49.09,49.09,49.05,49.08,194544.0,44.2769,44.2769,44.2408,44.2679,194544.0
2021-01-14 10:40:00,49.08,49.09,49.06,49.08,143412.0,44.2679,44.2769,44.2498,44.2679,143412.0
2021-01-14 10:45:00,49.09,49.11,49.08,49.09,75325.0,44.2769,44.2949,44.2679,44.2769,75325.0
2021-01-14 10:50:00,49.1,49.14,49.09,49.14,107368.0,44.2859,44.322,44.2769,44.322,107368.0
2021-01-14 10:55:00,49.13,49.14,49.1,49.13,43455.0,44.313,44.322,44.2859,44.313,43455.0
2021-01-14 11:00:00,49.13,49.15,49.11,49.11,76258.0,44.313,44.331,44.2949,44.2949,76258.0
2021-01-14 11:05:00,49.11,49.14,49.11,49.12,38351.0,44.2949,44.322,44.2949,44.304,38351.0
2021-01-14 11:10:00,49.12,49.15,49.11,49.14,104005.0,44.304,44.331,44.2949,44.322,104005.0
2021-01-14 11:15:00,49.14,49.14,49.1,49.11,56613.0,44.322,44.322,44.2859,44.2949,56613.0
2021-01-14 11:20:00,49.11,49.13,49.09,49.13,64711.0,44.2949,44.313,44.2769,44.313,64711.0
2021-01-14 11:25:00,49.13,49.15,49.12,49.15,54487.0,44.313,44.331,44.304,44.331,54487.0
2021-01-14 11:30:00,49.15,49.15,49.13,49.15,79293.0,44.331,44.331,44.313,44.331,79293.0
2021-01-14 11:35:00,49.15,49.15,49.1,49.11,86663.0,44.331,44.331,44.2859,44.2949,86663.0
2021-01-14 11:40:00,49.11,49.14,49.11,49.14,69789.0,44.2949,44.322,44.2949,44.322,69789.0
2021-01-14 11:45:00,49.13,49.14,49.12,49.14,49322.0,44.313,44.322,44.304,44.322,49322.0
2021-01-14 11:50:00,49.14,49.14,49.12,49.13,76214.0,44.322,44.322,44.304,44.313,76214.0
2021-01-14 11:55:00,49.12,49.15,49.12,49.15,117710.0,44.304,44.331,44.304,44.331,117710.0
2021-01-14 12:00:00,49.15,49.16,49.14,49.16,34017.0,44.331,44.34,44.322,44.34,34017.0
2021-01-14 12:05:00,49.15,49.17,49.15,49.15,66305.0,44.331,44.3491,44.331,44.331,66305.0
2021-01-14 12:10:00,49.15,49.16,49.13,49.16,69470.0,44.331,44.34,44.313,44.34,69470.0
2021-01-14 12:15:00,49.16,49.17,49.14,49.16,122515.0,44.34,44.3491,44.322,44.34,122515.0
2021-01-14 12:20:00,49.16,49.18,49.16,49.18,33857.0,44.34,44.3581,44.34,44.3581,33857.0
2021-01-14 12:25:00,49.18,49.19,49.16,49.17,50274.0,44.3581,44.3671,44.34,44.3491,50274.0
2021-01-14 12:30:00,49.16,49.18,49.15,49.16,65459.0,44.34,44.3581,44.331,44.34,65459.0
2021-01-14 12:35:00,49.16,49.17,49.09,49.09,167251.0,44.34,44.3491,44.2769,44.2769,167251.0
2021-01-14 12:40:00,49.09,49.1,48.94,48.95,734363.0,44.2769,44.2859,44.1416,44.1506,734363.0
2021-01-14 12:45:00,48.94,48.97,48.9,48.97,65750.0,44.1416,44.1687,44.1055,44.1687,65750.0
2021-01-14 12:50:00,48.97,49.04,48.93,48.94,227233.0,44.1687,44.2318,44.1326,44.1416,227233.0
2021-01-14 12:55:00,48.94,48.97,48.93,48.94,119001.0,44.1416,44.1687,44.1326,44.1416,119001.0
2021-01-14 13:00:00,48.94,48.96,48.93,48.93,35928.0,44.1416,44.1596,44.1326,44.1326,35928.0
2021-01-14 13:05:00,48.93,48.94,48.9,48.92,44280.0,44.1326,44.1416,44.1055,44.1236,44280.0
2021-01-14 13:10:00,48.92,48.92,48.87,48.87,24382.0,44.1236,44.1236,44.0785,44.0785,24382.0
2021-01-14 13:15:00,48.88,48.88,48.84,48.87,50788.0,44.0875,44.0875,44.0514,44.0785,50788.0
2021-01-14 13:20:00,48.88,48.88,48.83,48.85,74257.0,44.0875,44.0875,44.0424,44.0604,74257.0
2021-01-14 13:25:00,48.85,48.85,48.78,48.79,48998.0,44.0604,44.0604,43.9973,44.0063,48998.0
2021-01-14 13:30:00,48.8,48.84,48.79,48.8,111110.0,44.0153,44.0514,44.0063,44.0153,111110.0
2021-01-14 13:35:00,48.8,48.87,48.79,48.86,41262.0,44.0153,44.0785,44.0063,44.0695,41262.0
2021-01-14 13:40:00,48.87,48.87,48.82,48.82,43340.0,44.0785,44.0785,44.0334,44.0334,43340.0
2021-01-14 13:45:00,48.82,48.82,48.78,48.8,130917.0,44.0334,44.0334,43.9973,44.0153,130917.0
2021-01-14 13:50:00,48.81,48.81,48.78,48.78,18057.0,44.0244,44.0244,43.9973,43.9973,18057.0
2021-01-14 13:55:00,48.79,48.83,48.79,48.81,108357.0,44.0063,44.0424,44.0063,44.0244,108357.0
2021-01-14 14:00:00,48.81,48.86,48.79,48.85,40462.0,44.0244,44.0695,44.0063,44.0604,40462.0
2021-01-14 14:05:00,48.84,48.88,48.83,48.87,84090.0,44.0514,44.0875,44.0424,44.0785,84090.0
2021-01-14 14:10:00,48.88,48.89,48.85,48.88,78865.0,44.0875,44.0965,44.0604,44.0875,78865.0
2021-01-14 14:15:00,48.88,48.89,48.85,48.85,221025.0,44.0875,44.0965,44.0604,44.0604,221025.0
2021-01-14 14:20:00,48.85,48.86,48.81,48.83,54200.0,44.0604,44.0695,44.0244,44.0424,54200.0
2021-01-14 14:25:00,48.83,48.85,48.8,48.84,59572.0,44.0424,44.0604,44.0153,44.0514,59572.0
2021-01-14 14:30:00,48.84,48.84,48.83,48.84,20657.0,44.0514,44.0514,44.0424,44.0514,20657.0
2021-01-14 14:35:00,48.84,48.84,48.78,48.79,57271.0,44.0514,44.0514,43.9973,44.0063,57271.0
2021-01-14 14:40:00,48.79,48.79,48.74,48.74,71398.0,44.0063,44.0063,43.9612,43.9612,71398.0
2021-01-14 14:45:00,48.75,48.76,48.73,48.76,67312.0,43.9702,43.9793,43.9522,43.9793,67312.0
2021-01-14 14:50:00,48.76,48.76,48.66,48.71,261500.0,43.9793,43.9793,43.8891,43.9342,261500.0
2021-01-14 14:55:00,48.71,48.74,48.67,48.73,177491.0,43.9342,43.9612,43.8981,43.9522,177491.0
2021-01-14 15:00:00,48.73,48.76,48.72,48.73,73569.0,43.9522,43.9793,43.9432,43.9522,73569.0
2021-01-14 15:05:00,48.73,48.76,48.72,48.73,67231.0,43.9522,43.9793,43.9432,43.9522,67231.0
2021-01-14 15:10:00,48.73,48.75,48.7,48.71,82563.0,43.9522,43.9702,43.9251,43.9342,82563.0
2021-01-14 15:15:00,48.71,48.72,48.63,48.63,77867.0,43.9342,43.9432,43.862,43.862,77867.0
2021-01-14 15:20:00,48.63,48.67,48.63,48.64,224013.0,43.862,43.8981,43.862,43.871,224013.0
2021-01-14 15:25:00,48.64,48.69,48.63,48.67,170820.0,43.871,43.9161,43.862,43.8981,170820.0
2021-01-14 15:30:00,48.67,48.74,48.66,48.73,125918.0,43.8981,43.9612,43.8891,43.9522,125918.0
2021-01-14 15:35:00,48.73,48.75,48.71,48.73,141683.0,43.9522,43.9702,43.9342,43.9522,141683.0
2021-01-14 15:40:00,48.73,48.75,48.73,48.75,118188.0,43.9522,43.9702,43.9522,43.9702,118188.0
2021-01-14 15:45:00,48.75,48.76,48.72,48.72,191276.0,43.9702,43.9793,43.9432,43.9432,191276.0
2021-01-14 15:50:00,48.73,48.73,48.68,48.69,368196.0,43.9522,43.9522,43.9071,43.9161,368196.0
2021-01-14 15:55:00,48.7,48.71,48.63,48.67,1102159.0,43.9251,43.9342,43.862,43.8981,1102159.0
2021-01-15 09:30:00,48.83,48.91,48.79,48.86,1430706.0,44.0424,44.1146,44.0063,44.0695,1430706.0
2021-01-15 09:35:00,48.85,48.88,48.84,48.85,713099.0,44.0604,44.0875,44.0514,44.0604,713099.0
2021-01-15 09:40:00,48.84,48.86,48.8,48.84,376918.0,44.0514,44.0695,44.0153,44.0514,376918.0
2021-01-15 09:45:00,48.84,48.89,48.84,48.86,135310.0,44.0514,44.0965,44.0514,44.0695,135310.0
2021-01-15 09:50:00,48.86,48.87,48.8,48.84,252475.0,44.0695,44.0785,44.0153,44.0514,252475.0
2021-01-15 09:55:00,48.84,48.84,48.8,48.82,132528.0,44.0514,44.0514,44.0153,44.0334,132528.0
2021-01-15 10:00:00,48.82,48.83,48.69,48.72,192290.0,44.0334,44.0424,43.9161,43.9432,192290.0
2021-01-15 10:05:00,48.72,48.72,48.58,48.59,441282.0,43.9432,43.9432,43.8169,43.8259,441282.0
2021-01-15 10:10:00,48.59,48.68,48.58,48.65,228126.0,43.8259,43.9071,43.8169,43.88,228126.0
2021-01-15 10:15:00,48.65,48.68,48.63,48.65,251291.0,43.88,43.9071,43.862,43.88,251291.0
2021-01-15 10:20:00,48.65,48.66,48.55,48.56,369962.0,43.88,43.8891,43.7898,43.7989,369962.0
2021-01-15 10:25:00,48.56,48.61,48.54,48.59,324959.0,43.7989,43.844,43.7808,43.8259,324959.0
2021-01-15 10:30:00,48.58,48.66,48.56,48.66,179128.0,43.8169,43.8891,43.7989,43.8891,179128.0
2021-01-15 10:35:00,48.66,48.7,48.65,48.68,131906.0,43.8891,43.9251,43.88,43.9071,131906.0
2021-01-15 10:40:00,48.69,48.7,48.66,48.68,134942.0,43.9161,43.9251,43.8891,43.9071,134942.0
2021-01-15 10:45:00,48.68,48.7,48.64,48.66,72226.0,43.9071,43.9251,43.871,43.8891,72226.0
2021-01-15 10:50:00,48.66,48.72,48.66,48.71,115264.0,43.8891,43.9432,43.8891,43.9342,115264.0
2021-01-15 10:55:00,48.71,48.74,48.7,48.73,176214.0,43.9342,43.9612,43.9251,43.9522,176214.0
2021-01-15 11:00:00,48.73,48.73,48.67,48.67,95880.0,43.9522,43.9522,43.8981,43.8981,95880.0
2021-01-15 11:05:00,48.67,48.68,48.64,48.66,232198.0,43.8981,43.9071,43.871,43.8891,232198.0
2021-01-15 11:10:00,48.66,48.7,48.65,48.69,114803.0,43.8891,43.9251,43.88,43.9161,114803.0
2021-01-15 11:15:00,48.69,48.71,48.66,48.71,273459.0,43.9161,43.9342,43.8891,43.9342,273459.0
2021-01-15 11:20:00,48.71,48.71,48.68,48.7,19545.0,43.9342,43.9342,43.9071,43.9251,19545.0
2021-01-15 11:25:00,48.7,48.74,48.68,48.73,131315.0,43.9251,43.9612,43.9071,43.9522,131315.0
2021-01-15 11:30:00,48.74,48.77,48.73,48.76,104097.0,43.9612,43.9883,43.9522,43.9793,104097.0
2021-01-15 11:35:00,48.76,48.76,48.73,48.75,85890.0,43.9793,43.9793,43.9522,43.9702,85890.0
2021-01-15 11:40:00,48.75,48.78,48.73,48.73,145628.0,43.9702,43.9973,43.9522,43.9522,145628.0
2021-01-15 11:45:00,48.74,48.75,48.7,48.7,26088.0,43.9612,43.9702,43.9251,43.9251,26088.0
2021-01-15 11:50:00,48.7,48.7,48.68,48.7,29363.0,43.9251,43.9251,43.9071,43.9251,29363.0
2021-01-15 11:55:00,48.7,48.71,48.67,48.69,59905.0,43.9251,43.9342,43.8981,43.9161,59905.0
2021-01-15 12:00:00,48.69,48.7,48.67,48.7,28905.0,43.9161,43.9251,43.8981,43.9251,28905.0
2021-01-15 12:05:00,48.71,48.72,48.7,48.71,36877.0,43.9342,43.9432,43.9251,43.9342,36877.0
2021-01-15 12:10:00,48.72,48.72,48.7,48.71,14169.0,43.9432,43.9432,43.9251,43.9342,14169.0
2021-01-15 12:15:00,48.71,48.74,48.71,48.72,16738.0,43.9342,43.9612,43.9342,43.9432,16738.0
2021-01-15 12:20:00,48.72,48.72,48.69,48.71,54879.0,43.9432,43.9432,43.9161,43.9342,54879.0
2021-01-15 12:25:00,48.71,48.73,48.7,48.72,40898.0,43.9342,43.9522,43.9251,43.9432,40898.0
2021-01-15 12:30:00,48.72,48.72,48.67,48.68,265178.0,43.9432,43.9432,43.8981,43.9071,265178.0
2021-01-15 12:35:00,48.67,48.68,48.66,48.67,37244.0,43.8981,43.9071,43.8891,43.8981,37244.0
2021-01-15 12:40:00,48.67,48.7,48.67,48.68,39808.0,43.8981,43.9251,43.8981,43.9071,39808.0
2021-01-15 12:45:00,48.68,48.69,48.67,48.67,7034.0,43.9071,43.9161,43.8981,43.8981,7034.0
2021-01-15 12:50:00,48.67,48.7,48.66,48.69,20006.0,43.8981,43.9251,43.8891,43.9161,20006.0
2021-01-15 12:55:00,48.69,48.7,48.69,48.7,27673.0,43.9161,43.9251,43.9161,43.9251,27673.0
2021-01-15 13:00:00,48.7,48.71,48.67,48.68,16127.0,43.9251,43.9342,43.8981,43.9071,16127.0
2021-01-15 13:05:00,48.68,48.71,48.67,48.69,119525.0,43.9071,43.9342,43.8981,43.9161,119525.0
2021-01-15 13:10:00,48.69,48.71,48.69,48.71,21090.0,43.9161,43.9342,43.9161,43.9342,21090.0
2021-01-15 13:15:00,48.71,48.75,48.71,48.74,30983.0,43.9342,43.9702,43.9342,43.9612,30983.0
2021-01-15 13:20:00,48.73,48.75,48.73,48.74,22367.0,43.9522,43.9702,43.9522,43.9612,22367.0
2021-01-15 13:25:00,48.75,48.75,48.72,48.73,7007.0,43.9702,43.9702,43.9432,43.9522,7007.0
2021-01-15 13:30:00,48.73,48.74,48.72,48.72,7698.0,43.9522,43.9612,43.9432,43.9432,7698.0
2021-01-15 13:35:00,48.73,48.75,48.72,48.74,21305.0,43.9522,43.9702,43.9432,43.9612,21305.0
2021-01-15 13:40:00,48.74,48.75,48.72,48.72,9727.0,43.9612,43.9702,43.9432,43.9432,9727.0
2021-01-15 13:45:00,48.72,48.73,48.71,48.71,24960.0,43.9432,43.9522,43.9342,43.9342,24960.0
2021-01-15 13:50:00,48.7,48.71,48.69,48.7,59335.0,43.9251,43.9342,43.9161,43.9251,59335.0
2021-01-15 13:55:00,48.69,48.7,48.67,48.7,30440.0,43.9161,43.9251,43.8981,43.9251,30440.0
2021-01-15 14:00:00,48.7,48.73,48.69,48.72,111613.0,43.9251,43.9522,43.9161,43.9432,111613.0
2021-01-15 14:05:00,48.72,48.73,48.7,48.71,59696.0,43.9432,43.9522,43.9251,43.9342,59696.0
2021-01-15 14:10:00,48.71,48.72,48.69,48.71,38288.0,43.9342,43.9432,43.9161,43.9342,38288.0
2021-01-15 14:15:00,48.71,48.72,48.7,48.7,45797.0,43.9342,43.9432,43.9251,43.9251,45797.0
2021-01-15 14:20:00,48.71,48.71,48.69,48.7,14793.0,43.9342,43.9342,43.9161,43.9251,14793.0
2021-01-15 14:25:00,48.7,48.7,48.68,48.69,38831.0,43.9251,43.9251,43.9071,43.9161,38831.0
2021-01-15 14:30:00,48.69,48.73,48.68,48.72,35917.0,43.9161,43.9522,43.9071,43.9432,35917.0
2021-01-15 14:35:00,48.71,48.73,48.71,48.73,43251.0,43.9342,43.9522,43.9342,43.9522,43251.0
2021-01-15 14:40:00,48.73,48.73,48.71,48.72,16123.0,43.9522,43.9522,43.9342,43.9432,16123.0
2021-01-15 14:45:00,48.72,48.73,48.71,48.72,27926.0,43.9432,43.9522,43.9342,43.9432,27926.0
2021-01-15 14:50:00,48.72,48.72,48.68,48.7,75713.0,43.9432,43.9432,43.9071,43.9251,75713.0
2021-01-15 14:55:00,48.7,48.7,48.68,48.69,31307.0,43.9251,43.9251,43.9071,43.9161,31307.0
2021-01-15 15:00:00,48.69,48.71,48.66,48.69,92276.0,43.9161,43.9342,43.8891,43.9161,92276.0
2021-01-15 15:05:00,48.69,48.69,48.65,48.66,91461.0,43.9161,43.9161,43.88,43.8891,91461.0
2021-01-15 15:10:00,48.66,48.74,48.66,48.71,130660.0,43.8891,43.9612,43.8891,43.9342,130660.0
2021-01-15 15:15:00,48.72,48.73,48.71,48.71,77770.0,43.9432,43.9522,43.9342,43.9342,77770.0
2021-01-15 15:20:00,48.71,48.71,48.67,48.68,104045.0,43.9342,43.9342,43.8981,43.9071,104045.0
2021-01-15 15:25:00,48.68,48.69,48.65,48.66,75298.0,43.9071,43.9161,43.88,43.8891,75298.0
2021-01-15 15:30:00,48.66,48.66,48.63,48.64,93004.0,43.8891,43.8891,43.862,43.871,93004.0
2021-01-15 15:35:00,48.64,48.69,48.64,48.67,132817.0,43.871,43.9161,43.871,43.8981,132817.0
2021-01-15 15:40:00,48.67,48.69,48.64,48.64,120750.0,43.8981,43.9161,43.871,43.871,120750.0
2021-01-15 15:45:00,48.65,48.66,48.62,48.63,180938.0,43.88,43.8891,43.853,43.862,180938.0
2021-01-15 15:50:00,48.63,48.66,48.6,48.65,269741.0,43.862,43.8891,43.8349,43.88,269741.0
2021-01-15 15:55:00,48.65,48.66,48.59,48.63,766466.0,43.88,43.8891,43.8259,43.862,766466.0
2021-01-19 09:30:00,50.72,50.83,50.59,50.63,1482078.0,45.7471,45.8463,45.6298,45.6659,1482078.0
2021-01-19 09:35:00,50.63,50.64,50.52,50.63,1443324.0,45.6659,45.6749,45.5667,45.6659,1443324.0
2021-01-19 09:40:00,50.63,50.71,50.63,50.65,713080.0,45.6659,45.7381,45.6659,45.684,713080.0
2021-01-19 09:45:00,50.66,50.7,50.56,50.6,572593.0,45.693,45.729,45.6028,45.6389,572593.0
2021-01-19 09:50:00,50.6,50.64,50.56,50.58,198872.0,45.6389,45.6749,45.6028,45.6208,198872.0
2021-01-19 09:55:00,50.58,50.66,50.56,50.65,330241.0,45.6208,45.693,45.6028,45.684,330241.0
2021-01-19 10:00:00,50.65,50.66,50.57,50.61,395549.0,45.684,45.693,45.6118,45.6479,395549.0
2021-01-19 10:05:00,50.61,50.66,50.59,50.65,436233.0,45.6479,45.693,45.6298,45.684,436233.0
2021-01-19 10:10:00,50.65,50.7,50.63,50.7,353381.0,45.684,45.729,45.6659,45.729,353381.0
2021-01-19 10:15:00,50.7,50.7,50.66,50.66,161128.0,45.729,45.729,45.693,45.693,161128.0
2021-01-19 10:20:00,50.66,50.7,50.62,50.67,184270.0,45.693,45.729,45.6569,45.702,184270.0
2021-01-19 10:25:00,50.67,50.69,50.63,50.67,209448.0,45.702,45.72,45.6659,45.702,209448.0
2021-01-19 10:30:00,50.66,50.71,50.66,50.71,313902.0,45.693,45.7381,45.693,45.7381,313902.0
2021-01-19 10:35:00,50.71,50.75,50.7,50.73,215065.0,45.7381,45.7741,45.729,45.7561,215065.0
2021-01-19 10:40:00,50.73,50.79,50.73,50.79,438693.0,45.7561,45.8102,45.7561,45.8102,438693.0
2021-01-19 10:45:00,50.79,50.8,50.75,50.77,272904.0,45.8102,45.8192,45.7741,45.7922,272904.0
2021-01-19 10:50:00,50.77,50.78,50.74,50.75,259746.0,45.7922,45.8012,45.7651,45.7741,259746.0
2021-01-19 10:55:00,50.74,50.75,50.62,50.64,926579.0,45.7651,45.7741,45.6569,45.6749,926579.0
2021-01-19 11:00:00,50.65,50.75,50.64,50.74,590302.0,45.684,45.7741,45.6749,45.7651,590302.0
2021-01-19 11:05:00,50.75,50.75,50.71,50.73,183657.0,45.7741,45.7741,45.7381,45.7561,183657.0
2021-01-19 11:10:00,50.73,50.74,50.71,50.72,122690.0,45.7561,45.7651,45.7381,45.7471,122690.0
2021-01-19 11:15:00,50.71,50.72,50.61,50.63,277872.0,45.7381,45.7471,45.6479,45.6659,277872.0
2021-01-19 11:20:00,50.63,50.66,50.6,50.6,198956.0,45.6659,45.693,45.6389,45.6389,198956.0
2021-01-19 11:25:00,50.61,50.64,50.59,50.64,176352.0,45.6479,45.6749,45.6298,45.6749,176352.0
2021-01-19 11:30:00,50.64,50.65,50.61,50.63,122356.0,45.6749,45.684,45.6479,45.6659,122356.0
2021-01-19 11:35:00,50.63,50.65,50.62,50.65,98223.0,45.6659,45.684,45.6569,45.684,98223.0
2021-01-19 11:40:00,50.65,50.67,50.64,50.67,231673.0,45.684,45.702,45.6749,45.702,231673.0
2021-01-19 11:45:00,50.66,50.7,50.66,50.7,84541.0,45.693,45.729,45.693,45.729,84541.0
2021-01-19 11:50:00,50.7,50.72,50.69,50.72,50557.0,45.729,45.7471,45.72,45.7471,50557.0
2021-01-19 11:55:00,50.72,50.73,50.71,50.73,70675.0,45.7471,45.7561,45.7381,45.7561,70675.0
2021-01-19 12:00:00,50.71,50.73,50.7,50.72,186020.0,45.7381,45.7561,45.729,45.7471,186020.0
2021-01-19 12:05:00,50.72,50.72,50.68,50.7,73581.0,45.7471,45.7471,45.711,45.729,73581.0
2021-01-19 12:10:00,50.69,50.7,50.66,50.66,147477.0,45.72,45.729,45.693,45.693,147477.0
2021-01-19 12:15:00,50.66,50.67,50.64,50.64,116401.0,45.693,45.702,45.6749,45.6749,116401.0
2021-01-19 12:20:00,50.64,50.65,50.59,50.63,196704.0,45.6749,45.684,45.6298,45.6659,196704.0
2021-01-19 12:25:00,50.63,50.63,50.6,50.61,192224.0,45.6659,45.6659,45.6389,45.6479,192224.0
2021-01-19 12:30:00,50.61,50.63,50.6,50.63,72078.0,45.6479,45.6659,45.6389,45.6659,72078.0
2021-01-19 12:35:00,50.63,50.67,50.63,50.63,44605.0,45.6659,45.702,45.6659,45.6659,44605.0
2021-01-19 12:40:00,50.63,50.7,50.63,50.7,52092.0,45.6659,45.729,45.6659,45.729,52092.0
2021-01-19 12:45:00,50.7,50.71,50.67,50.67,58285.0,45.729,45.7381,45.702,45.702,58285.0
2021-01-19 12:50:00,50.68,50.68,50.66,50.68,39808.0,45.711,45.711,45.693,45.711,39808.0
2021-01-19 12:55:00,50.68,50.7,50.67,50.7,30876.0,45.711,45.729,45.702,45.729,30876.0
2021-01-19 13:00:00,50.7,50.71,50.69,50.71,20784.0,45.729,45.7381,45.72,45.7381,20784.0
2021-01-19 13:05:00,50.71,50.72,50.68,50.69,30994.0,45.7381,45.7471,45.711,45.72,30994.0
2021-01-19 13:10:00,50.69,50.7,50.66,50.66,214792.0,45.72,45.729,45.693,45.693,214792.0
2021-01-19 13:15:00,50.66,50.68,50.66,50.66,46666.0,45.693,45.711,45.693,45.693,46666.0
2021-01-19 13:20:00,50.66,50.67,50.61,50.64,118667.0,45.693,45.702,45.6479,45.6749,118667.0
2021-01-19 13:25:00,50.63,50.65,50.62,50.63,46177.0,45.6659,45.684,45.6569,45.6659,46177.0
2021-01-19 13:30:00,50.63,50.63,50.6,50.62,132514.0,45.6659,45.6659,45.6389,45.6569,132514.0
2021-01-19 13:35:00,50.62,50.65,50.62,50.64,47986.0,45.6569,45.684,45.6569,45.6749,47986.0
2021-01-19 13:40:00,50.63,50.64,50.62,50.63,23040.0,45.6659,45.6749,45.6569,45.6659,23040.0
2021-01-19 13:45:00,50.63,50.64,50.61,50.64,34183.0,45.6659,45.6749,45.6479,45.6749,34183.0
2021-01-19 13:50:00,50.64,50.66,50.63,50.66,41913.0,45.6749,45.693,45.6659,45.693,41913.0
2021-01-19 13:55:00,50.66,50.68,50.65,50.66,84834.0,45.693,45.711,45.684,45.693,84834.0
2021-01-19 14:00:00,50.66,50.7,50.66,50.7,45953.0,45.693,45.729,45.693,45.729,45953.0
2021-01-19 14:05:00,50.7,50.71,50.69,50.71,62813.0,45.729,45.7381,45.72,45.7381,62813.0
2021-01-19 14:10:00,50.71,50.72,50.67,50.68,155372.0,45.7381,45.7471,45.702,45.711,155372.0
2021-01-19 14:15:00,50.68,50.68,50.65,50.66,64704.0,45.711,45.711,45.684,45.693,64704.0
2021-01-19 14:20:00,50.66,50.72,50.66,50.72,55163.0,45.693,45.7471,45.693,45.7471,55163.0
2021-01-19 14:25:00,50.72,50.72,50.71,50.72,32873.0,45.7471,45.7471,45.7381,45.7471,32873.0
2021-01-19 14:30:00,50.72,50.72,50.68,50.71,81918.0,45.7471,45.7471,45.711,45.7381,81918.0
2021-01-19 14:35:00,50.71,50.72,50.68,50.7,119685.0,45.7381,45.7471,45.711,45.729,119685.0
2021-01-19 14:40:00,50.7,50.71,50.67,50.69,74878.0,45.729,45.7381,45.702,45.72,74878.0
2021-01-19 14:45:00,50.68,50.72,50.68,50.71,283323.0,45.711,45.7471,45.711,45.7381,283323.0
2021-01-19 14:50:00,50.71,50.72,50.68,50.72,56708.0,45.7381,45.7471,45.711,45.7471,56708.0
2021-01-19 14:55:00,50.72,50.74,50.68,50.71,132392.0,45.7471,45.7651,45.711,45.7381,132392.0
2021-01-19 15:00:00,50.71,50.74,50.7,50.73,93858.0,45.7381,45.7651,45.729,45.7561,93858.0
2021-01-19 15:05:00,50.73,50.74,50.69,50.7,126516.0,45.7561,45.7651,45.72,45.729,126516.0
2021-01-19 15:10:00,50.7,50.71,50.68,50.68,81152.0,45.729,45.7381,45.711,45.711,81152.0
2021-01-19 15:15:00,50.68,50.71,50.66,50.69,110670.0,45.711,45.7381,45.693,45.72,110670.0
2021-01-19 15:20:00,50.7,50.7,50.68,50.7,81795.0,45.729,45.729,45.711,45.729,81795.0
2021-01-19 15:25:00,50.7,50.7,50.66,50.68,143575.0,45.729,45.729,45.693,45.711,143575.0
2021-01-19 15:30:00,50.68,50.7,50.67,50.68,273215.0,45.711,45.729,45.702,45.711,273215.0
2021-01-19 15:35:00,50.68,50.68,50.67,50.68,131258.0,45.711,45.711,45.702,45.711,131258.0
2021-01-19 15:40:00,50.68,50.68,50.65,50.66,245899.0,45.711,45.711,45.684,45.693,245899.0
2021-01-19 15:45:00,50.66,50.67,50.64,50.66,320358.0,45.693,45.702,45.6749,45.693,320358.0
2021-01-19 15:50:00,50.66,50.73,50.65,50.71,956268.0,45.693,45.7561,45.684,45.7381,956268.0
2021-01-19 15:55:00,50.72,50.76,50.69,50.71,1663514.0,45.7471,45.7832,45.72,45.7381,1663514.0
2021-01-20 09:30:00,51.99,52.06,51.95,52.01,825718.0,46.8926,46.9557,46.8565,46.9106,825718.0
2021-01-20 09:35:00,52.01,52.04,51.97,52.01,922597.0,46.9106,46.9377,46.8745,46.9106,922597.0
2021-01-20 09:40:00,52.01,52.07,51.99,52.0,352525.0,46.9106,46.9647,46.8926,46.9016,352525.0
2021-01-20 09:45:00,52.0,52.0,51.92,51.93,278997.0,46.9016,46.9016,46.8294,46.8385,278997.0
2021-01-20 09:50:00,51.93,51.95,51.8,51.81,377865.0,46.8385,46.8565,46.7212,46.7302,377865.0
2021-01-20 09:55:00,51.81,51.9,51.81,51.89,304553.0,46.7302,46.8114,46.7302,46.8024,304553.0
2021-01-20 10:00:00,51.89,52.04,51.89,52.02,815780.0,46.8024,46.9377,46.8024,46.9196,815780.0
2021-01-20 10:05:00,52.01,52.11,52.01,52.09,235825.0,46.9106,47.0008,46.9106,46.9828,235825.0
2021-01-20 10:10:00,52.09,52.15,52.07,52.12,480936.0,46.9828,47.0369,46.9647,47.0098,480936.0
2021-01-20 10:15:00,52.12,52.16,52.09,52.16,300256.0,47.0098,47.0459,46.9828,47.0459,300256.0
2021-01-20 10:20:00,52.16,52.17,52.11,52.15,274812.0,47.0459,47.0549,47.0008,47.0369,274812.0
2021-01-20 10:25:00,52.16,52.19,52.13,52.19,361412.0,47.0459,47.073,47.0188,47.073,361412.0
2021-01-20 10:30:00,52.19,52.2,52.15,52.17,328598.0,47.073,47.082,47.0369,47.0549,328598.0
2021-01-20 10:35:00,52.17,52.2,52.14,52.16,225277.0,47.0549,47.082,47.0279,47.0459,225277.0
2021-01-20 10:40:00,52.16,52.17,52.1,52.13,181911.0,47.0459,47.0549,46.9918,47.0188,181911.0
2021-01-20 10:45:00,52.14,52.16,52.09,52.1,201392.0,47.0279,47.0459,46.9828,46.9918,201392.0
2021-01-20 10:50:00,52.09,52.09,51.97,51.99,538429.0,46.9828,46.9828,46.8745,46.8926,538429.0
2021-01-20 10:55:00,51.98,52.02,51.97,52.0,174765.0,46.8835,46.9196,46.8745,46.9016,174765.0
2021-01-20 11:00:00,52.0,52.0,51.95,51.98,465212.0,46.9016,46.9016,46.8565,46.8835,465212.0
2021-01-20 11:05:00,51.98,51.99,51.96,51.97,207375.0,46.8835,46.8926,46.8655,46.8745,207375.0
2021-01-20 11:10:00,51.97,51.99,51.94,51.98,147355.0,46.8745,46.8926,46.8475,46.8835,147355.0
2021-01-20 11:15:00,51.98,52.01,51.97,52.0,82887.0,46.8835,46.9106,46.8745,46.9016,82887.0
2021-01-20 11:20:00,52.01,52.03,52.0,52.02,87662.0,46.9106,46.9286,46.9016,46.9196,87662.0
2021-01-20 11:25:00,52.01,52.02,51.99,52.02,133209.0,46.9106,46.9196,46.8926,46.9196,133209.0
2021-01-20 11:30:00,52.02,52.02,51.99,52.01,52789.0,46.9196,46.9196,46.8926,46.9106,52789.0
2021-01-20 11:35:00,52.01,52.02,51.99,52.0,41035.0,46.9106,46.9196,46.8926,46.9016,41035.0
2021-01-20 11:40:00,52.01,52.05,52.0,52.04,56037.0,46.9106,46.9467,46.9016,46.9377,56037.0
2021-01-20 11:45:00,52.03,52.05,52.03,52.05,29396.0,46.9286,46.9467,46.9286,46.9467,29396.0
2021-01-20 11:50:00,52.05,52.08,52.04,52.04,28510.0,46.9467,46.9737,46.9377,46.9377,28510.0
2021-01-20 11:55:00,52.04,52.07,52.03,52.04,32119.0,46.9377,46.9647,46.9286,46.9377,32119.0
2021-01-20 12:00:00,52.04,52.06,52.04,52.04,47528.0,46.9377,46.9557,46.9377,46.9377,47528.0
2021-01-20 12:05:00,52.04,52.07,52.04,52.05,98875.0,46.9377,46.9647,46.9377,46.9467,98875.0
2021-01-20 12:10:00,52.05,52.11,52.05,52.1,245159.0,46.9467,47.0008,46.9467,46.9918,245159.0
2021-01-20 12:15:00,52.11,52.12,52.09,52.12,98056.0,47.0008,47.0098,46.9828,47.0098,98056.0
2021-01-20 12:20:00,52.11,52.15,52.11,52.14,47890.0,47.0008,47.0369,47.0008,47.0279,47890.0
2021-01-20 12:25:00,52.14,52.16,52.14,52.15,129063.0,47.0279,47.0459,47.0279,47.0369,129063.0
2021-01-20 12:30:00,52.15,52.17,52.13,52.16,112417.0,47.0369,47.0549,47.0188,47.0459,112417.0
2021-01-20 12:35:00,52.16,52.17,52.15,52.16,25057.0,47.0459,47.0549,47.0369,47.0459,25057.0
2021-01-20 12:40:00,52.16,52.21,52.15,52.2,240584.0,47.0459,47.091,47.0369,47.082,240584.0
2021-01-20 12:45:00,52.2,52.22,52.19,52.21,93726.0,47.082,47.1,47.073,47.091,93726.0
2021-01-20 12:50:00,52.22,52.22,52.18,52.2,62301.0,47.1,47.1,47.0639,47.082,62301.0
2021-01-20 12:55:00,52.2,52.2,52.17,52.19,80578.0,47.082,47.082,47.0549,47.073,80578.0
2021-01-20 13:00:00,52.19,52.21,52.18,52.2,70310.0,47.073,47.091,47.0639,47.082,70310.0
2021-01-20 13:05:00,52.2,52.2,52.17,52.18,73150.0,47.082,47.082,47.0549,47.0639,73150.0
2021-01-20 13:10:00,52.18,52.19,52.16,52.17,37684.0,47.0639,47.073,47.0459,47.0549,37684.0
2021-01-20 13:15:00,52.17,52.19,52.16,52.19,11995.0,47.0549,47.073,47.0459,47.073,11995.0
2021-01-20 13:20:00,52.18,52.19,52.17,52.18,103305.0,47.0639,47.073,47.0549,47.0639,103305.0
2021-01-20 13:25:00,52.18,52.21,52.16,52.16,142729.0,47.0639,47.091,47.0459,47.0459,142729.0
2021-01-20 13:30:00,52.17,52.18,52.16,52.18,62516.0,47.0549,47.0639,47.0459,47.0639,62516.0
2021-01-20 13:35:00,52.18,52.18,52.15,52.16,105365.0,47.0639,47.0639,47.0369,47.0459,105365.0
2021-01-20 13:40:00,52.16,52.16,52.11,52.12,180047.0,47.0459,47.0459,47.0008,47.0098,180047.0
2021-01-20 13:45:00,52.12,52.15,52.11,52.15,71097.0,47.0098,47.0369,47.0008,47.0369,71097.0
2021-01-20 13:50:00,52.15,52.17,52.14,52.17,34758.0,47.0369,47.0549,47.0279,47.0549,34758.0
2021-01-20 13:55:00,52.16,52.18,52.15,52.16,142241.0,47.0459,47.0639,47.0369,47.0459,142241.0
2021-01-20 14:00:00,52.16,52.18,52.14,52.16,41711.0,47.0459,47.0639,47.0279,47.0459,41711.0
2021-01-20 14:05:00,52.16,52.19,52.15,52.16,58128.0,47.0459,47.073,47.0369,47.0459,58128.0
2021-01-20 14:10:00,52.16,52.16,52.13,52.15,49298.0,47.0459,47.0459,47.0188,47.0369,49298.0
2021-01-20 14:15:00,52.15,52.19,52.14,52.18,59864.0,47.0369,47.073,47.0279,47.0639,59864.0
2021-01-20 14:20:00,52.18,52.2,52.17,52.18,39721.0,47.0639,47.082,47.0549,47.0639,39721.0
2021-01-20 14:25:00,52.18,52.18,52.16,52.17,49586.0,47.0639,47.0639,47.0459,47.0549,49586.0
2021-01-20 14:30:00,52.17,52.21,52.16,52.21,95745.0,47.0549,47.091,47.0459,47.091,95745.0
2021-01-20 14:35:00,52.2,52.22,52.2,52.22,49914.0,47.082,47.1,47.082,47.1,49914.0
2021-01-20 14:40:00,52.22,52.22,52.2,52.2,140599.0,47.1,47.1,47.082,47.082,140599.0
2021-01-20 14:45:00,52.21,52.23,52.2,52.23,69365.0,47.091,47.109,47.082,47.109,69365.0
2021-01-20 14:50:00,52.23,52.24,52.2,52.21,97155.0,47.109,47.1181,47.082,47.091,97155.0
2021-01-20 14:55:00,52.21,52.24,52.21,52.23,50812.0,47.091,47.1181,47.091,47.109,50812.0
2021-01-20 15:00:00,52.23,52.24,52.21,52.21,63332.0,47.109,47.1181,47.091,47.091,63332.0
2021-01-20 15:05:00,52.22,52.25,52.21,52.25,36272.0,47.1,47.1271,47.091,47.1271,36272.0
2021-01-20 15:10:00,52.25,52.26,52.18,52.2,185010.0,47.1271,47.1361,47.0639,47.082,185010.0
2021-01-20 15:15:00,52.2,52.21,52.18,52.2,61260.0,47.082,47.091,47.0639,47.082,61260.0
2021-01-20 15:20:00,52.2,52.2,52.17,52.18,190925.0,47.082,47.082,47.0549,47.0639,190925.0
2021-01-20 15:25:00,52.19,52.19,52.16,52.19,78857.0,47.073,47.073,47.0459,47.073,78857.0
2021-01-20 15:30:00,52.18,52.22,52.18,52.2,58992.0,47.0639,47.1,47.0639,47.082,58992.0
2021-01-20 15:35:00,52.21,52.21,52.17,52.18,76455.0,47.091,47.091,47.0549,47.0639,76455.0
2021-01-20 15:40:00,52.18,52.28,52.17,52.25,447758.0,47.0639,47.1541,47.0549,47.1271,447758.0
2021-01-20 15:45:00,52.26,52.28,52.24,52.26,201724.0,47.1361,47.1541,47.1181,47.1361,201724.0
2021-01-20 15:50:00,52.27,52.27,52.22,52.26,359531.0,47.1451,47.1451,47.1,47.1361,359531.0
2021-01-20 15:55:00,52.26,52.32,52.23,52.28,1688892.0,47.1361,47.1902,47.109,47.1541,1688892.0
2021-01-21 09:30:00,52.0,52.03,51.85,51.86,268437.0,46.9016,46.9286,46.7663,46.7753,268437.0
2021-01-21 09:35:00,51.86,51.88,51.8,51.81,305307.0,46.7753,46.7934,46.7212,46.7302,305307.0
2021-01-21 09:40:00,51.81,51.86,51.79,51.82,311885.0,46.7302,46.7753,46.7122,46.7392,311885.0
2021-01-21 09:45:00,51.82,51.87,51.82,51.85,169100.0,46.7392,46.7843,46.7392,46.7663,169100.0
2021-01-21 09:50:00,51.85,51.87,51.8,51.8,281762.0,46.7663,46.7843,46.7212,46.7212,281762.0
2021-01-21 09:55:00,51.81,51.82,51.77,51.8,216642.0,46.7302,46.7392,46.6941,46.7212,216642.0
2021-01-21 10:00:00,51.8,51.81,51.77,51.78,231681.0,46.7212,46.7302,46.6941,46.7032,231681.0
2021-01-21 10:05:00,51.79,51.8,51.76,51.78,311039.0,46.7122,46.7212,46.6851,46.7032,311039.0
2021-01-21 10:10:00,51.79,51.92,51.78,51.91,181299.0,46.7122,46.8294,46.7032,46.8204,181299.0
2021-01-21 10:15:00,51.91,51.99,51.91,51.98,146876.0,46.8204,46.8926,46.8204,46.8835,146876.0
2021-01-21 10:20:00,51.98,51.99,51.94,51.95,359664.0,46.8835,46.8926,46.8475,46.8565,359664.0
2021-01-21 10:25:00,51.95,51.96,51.91,51.95,166894.0,46.8565,46.8655,46.8204,46.8565,166894.0
2021-01-21 10:30:00,51.95,51.97,51.9,51.9,148755.0,46.8565,46.8745,46.8114,46.8114,148755.0
2021-01-21 10:35:00,51.9,51.9,51.86,51.89,163547.0,46.8114,46.8114,46.7753,46.8024,163547.0
2021-01-21 10:40:00,51.88,51.94,51.87,51.93,183597.0,46.7934,46.8475,46.7843,46.8385,183597.0
2021-01-21 10:45:00,51.93,51.98,51.92,51.98,145647.0,46.8385,46.8835,46.8294,46.8835,145647.0
2021-01-21 10:50:00,51.98,52.0,51.95,52.0,170557.0,46.8835,46.9016,46.8565,46.9016,170557.0
2021-01-21 10:55:00,51.99,52.0,51.94,51.94,112060.0,46.8926,46.9016,46.8475,46.8475,112060.0
2021-01-21 11:00:00,51.95,51.97,51.93,51.96,99012.0,46.8565,46.8745,46.8385,46.8655,99012.0
2021-01-21 11:05:00,51.97,51.97,51.93,51.94,126967.0,46.8745,46.8745,46.8385,46.8475,126967.0
2021-01-21 11:10:00,51.94,51.95,51.89,51.95,44714.0,46.8475,46.8565,46.8024,46.8565,44714.0
2021-01-21 11:15:00,51.95,51.99,51.95,51.97,38012.0,46.8565,46.8926,46.8565,46.8745,38012.0
2021-01-21 11:20:00,51.98,52.0,51.97,51.99,41984.0,46.8835,46.9016,46.8745,46.8926,41984.0
2021-01-21 11:25:00,51.99,52.0,51.97,51.97,55000.0,46.8926,46.9016,46.8745,46.8745,55000.0
2021-01-21 11:30:00,51.98,51.98,51.93,51.94,144165.0,46.8835,46.8835,46.8385,46.8475,144165.0
2021-01-21 11:35:00,51.94,51.94,51.9,51.93,67448.0,46.8475,46.8475,46.8114,46.8385,67448.0
2021-01-21 11:40:00,51.92,51.92,51.88,51.9,20054.0,46.8294,46.8294,46.7934,46.8114,20054.0
2021-01-21 11:45:00,51.9,51.97,51.9,51.96,54402.0,46.8114,46.8745,46.8114,46.8655,54402.0
2021-01-21 11:50:00,51.96,51.97,51.95,51.96,25040.0,46.8655,46.8745,46.8565,46.8655,25040.0
2021-01-21 11:55:00,51.96,51.99,51.94,51.95,92725.0,46.8655,46.8926,46.8475,46.8565,92725.0
2021-01-21 12:00:00,51.94,51.95,51.92,51.93,36039.0,46.8475,46.8565,46.8294,46.8385,36039.0
2021-01-21 12:05:00,51.93,51.95,51.91,51.92,12435.0,46.8385,46.8565,46.8204,46.8294,12435.0
2021-01-21 12:10:00,51.92,51.93,51.88,51.89,21043.0,46.8294,46.8385,46.7934,46.8024,21043.0
2021-01-21 12:15:00,51.89,51.89,51.84,51.84,29200.0,46.8024,46.8024,46.7573,46.7573,29200.0
2021-01-21 12:20:00,51.85,51.86,51.82,51.86,31909.0,46.7663,46.7753,46.7392,46.7753,31909.0
2021-01-21 12:25:00,51.86,51.86,51.83,51.84,50906.0,46.7753,46.7753,46.7483,46.7573,50906.0
2021-01-21 12:30:00,51.83,51.85,51.82,51.85,76417.0,46.7483,46.7663,46.7392,46.7663,76417.0
2021-01-21 12:35:00,51.84,51.86,51.83,51.86,32222.0,46.7573,46.7753,46.7483,46.7753,32222.0
2021-01-21 12:40:00,51.86,51.87,51.85,51.87,45209.0,46.7753,46.7843,46.7663,46.7843,45209.0
2021-01-21 12:45:00,51.87,51.87,51.86,51.86,17669.0,46.7843,46.7843,46.7753,46.7753,17669.0
2021-01-21 12:50:00,51.87,51.87,51.84,51.86,22367.0,46.7843,46.7843,46.7573,46.7753,22367.0
2021-01-21 12:55:00,51.86,51.88,51.85,51.86,63989.0,46.7753,46.7934,46.7663,46.7753,63989.0
2021-01-21 13:00:00,51.87,51.88,51.86,51.88,38595.0,46.7843,46.7934,46.7753,46.7934,38595.0
2021-01-21 13:05:00,51.88,51.91,51.88,51.9,33886.0,46.7934,46.8204,46.7934,46.8114,33886.0
2021-01-21 13:10:00,51.9,51.9,51.87,51.87,9550.0,46.8114,46.8114,46.7843,46.7843,9550.0
2021-01-21 13:15:00,51.88,51.91,51.88,51.9,35409.0,46.7934,46.8204,46.7934,46.8114,35409.0
2021-01-21 13:20:00,51.91,51.93,51.9,51.91,52509.0,46.8204,46.8385,46.8114,46.8204,52509.0
2021-01-21 13:25:00,51.91,51.92,51.89,51.91,43502.0,46.8204,46.8294,46.8024,46.8204,43502.0
2021-01-21 13:30:00,51.91,51.93,51.9,51.93,191354.0,46.8204,46.8385,46.8114,46.8385,191354.0
2021-01-21 13:35:00,51.93,51.94,51.92,51.93,193510.0,46.8385,46.8475,46.8294,46.8385,193510.0
2021-01-21 13:40:00,51.93,51.96,51.93,51.95,59473.0,46.8385,46.8655,46.8385,46.8565,59473.0
2021-01-21 13:45:00,51.96,51.96,51.92,51.93,73546.0,46.8655,46.8655,46.8294,46.8385,73546.0
2021-01-21 13:50:00,51.93,51.95,51.91,51.92,32570.0,46.8385,46.8565,46.8204,46.8294,32570.0
2021-01-21 13:55:00,51.93,51.97,51.92,51.96,53126.0,46.8385,46.8745,46.8294,46.8655,53126.0
2021-01-21 14:00:00,51.97,51.99,51.97,51.97,22095.0,46.8745,46.8926,46.8745,46.8745,22095.0
2021-01-21 14:05:00,51.98,52.02,51.97,52.01,242731.0,46.8835,46.9196,46.8745,46.9106,242731.0
2021-01-21 14:10:00,52.01,52.01,51.99,52.01,40219.0,46.9106,46.9106,46.8926,46.9106,40219.0
2021-01-21 14:15:00,52.01,52.01,51.98,51.98,58250.0,46.9106,46.9106,46.8835,46.8835,58250.0
2021-01-21 14:20:00,51.98,51.99,51.97,51.99,95894.0,46.8835,46.8926,46.8745,46.8926,95894.0
2021-01-21 14:25:00,51.99,52.02,51.99,51.99,59064.0,46.8926,46.9196,46.8926,46.8926,59064.0
2021-01-21 14:30:00,51.98,52.01,51.97,52.01,48980.0,46.8835,46.9106,46.8745,46.9106,48980.0
2021-01-21 14:35:00,52.01,52.03,52.0,52.02,51622.0,46.9106,46.9286,46.9016,46.9196,51622.0
2021-01-21 14:40:00,52.02,52.03,52.01,52.02,25889.0,46.9196,46.9286,46.9106,46.9196,25889.0
2021-01-21 14:45:00,52.01,52.02,52.0,52.0,15897.0,46.9106,46.9196,46.9016,46.9016,15897.0
2021-01-21 14:50:00,52.01,52.04,52.0,52.03,81449.0,46.9106,46.9377,46.9016,46.9286,81449.0
2021-01-21 14:55:00,52.03,52.07,51.98,51.99,410403.0,46.9286,46.9647,46.8835,46.8926,410403.0
2021-01-21 15:00:00,52.0,52.02,51.98,52.0,182503.0,46.9016,46.9196,46.8835,46.9016,182503.0
2021-01-21 15:05:00,52.01,52.04,51.97,52.0,141856.0,46.9106,46.9377,46.8745,46.9016,141856.0
2021-01-21 15:10:00,52.0,52.0,51.97,51.99,57194.0,46.9016,46.9016,46.8745,46.8926,57194.0
2021-01-21 15:15:00,51.99,52.0,51.97,52.0,140534.0,46.8926,46.9016,46.8745,46.9016,140534.0
2021-01-21 15:20:00,52.0,52.0,51.98,51.98,66982.0,46.9016,46.9016,46.8835,46.8835,66982.0
2021-01-21 15:25:00,51.98,52.03,51.96,52.02,245230.0,46.8835,46.9286,46.8655,46.9196,245230.0
2021-01-21 15:30:00,52.02,52.03,51.99,52.0,204558.0,46.9196,46.9286,46.8926,46.9016,204558.0
2021-01-21 15:35:00,52.01,52.04,52.0,52.01,181220.0,46.9106,46.9377,46.9016,46.9106,181220.0
2021-01-21 15:40:00,52.01,52.06,52.0,52.06,162460.0,46.9106,46.9557,46.9016,46.9557,162460.0
2021-01-21 15:45:00,52.05,52.07,52.03,52.05,269467.0,46.9467,46.9647,46.9286,46.9467,269467.0
2021-01-21 15:50:00,52.05,52.06,52.03,52.05,219048.0,46.9467,46.9557,46.9286,46.9467,219048.0
2021-01-21 15:55:00,52.05,52.07,51.94,51.97,1011234.0,46.9467,46.9647,46.8475,46.8745,1011234.0
2021-01-22 09:30:00,51.34,51.41,51.31,51.38,273600.0,46.3063,46.3694,46.2792,46.3424,273600.0
2021-01-22 09:35:00,51.38,51.48,51.38,51.47,461217.0,46.3424,46.4326,46.3424,46.4236,461217.0
2021-01-22 09:40:00,51.47,51.55,51.47,51.5,631373.0,46.4236,46.4957,46.4236,46.4506,631373.0
2021-01-22 09:45:00,51.5,51.59,51.49,51.51,208152.0,46.4506,46.5318,46.4416,46.4596,208152.0
2021-01-22 09:50:00,51.51,51.6,51.5,51.55,124865.0,46.4596,46.5408,46.4506,46.4957,124865.0
2021-01-22 09:55:00,51.54,51.57,51.47,51.57,151201.0,46.4867,46.5137,46.4236,46.5137,151201.0
2021-01-22 10:00:00,51.57,51.58,51.5,51.52,148056.0,46.5137,46.5228,46.4506,46.4687,148056.0
2021-01-22 10:05:00,51.52,51.55,51.49,51.54,124602.0,46.4687,46.4957,46.4416,46.4867,124602.0
2021-01-22 10:10:00,51.55,51.55,51.5,51.53,96263.0,46.4957,46.4957,46.4506,46.4777,96263.0
2021-01-22 10:15:00,51.53,51.54,51.5,51.53,69590.0,46.4777,46.4867,46.4506,46.4777,69590.0
2021-01-22 10:20:00,51.53,51.54,51.48,51.48,162520.0,46.4777,46.4867,46.4326,46.4326,162520.0
2021-01-22 10:25:00,51.49,51.55,51.45,51.55,194584.0,46.4416,46.4957,46.4055,46.4957,194584.0
2021-01-22 10:30:00,51.54,51.58,51.54,51.55,56039.0,46.4867,46.5228,46.4867,46.4957,56039.0
2021-01-22 10:35:00,51.55,51.56,51.5,51.53,54446.0,46.4957,46.5047,46.4506,46.4777,54446.0
2021-01-22 10:40:00,51.53,51.6,51.52,51.6,55995.0,46.4777,46.5408,46.4687,46.5408,55995.0
2021-01-22 10:45:00,51.6,51.6,51.56,51.57,144165.0,46.5408,46.5408,46.5047,46.5137,144165.0
2021-01-22 10:50:00,51.58,51.59,51.55,51.56,79916.0,46.5228,46.5318,46.4957,46.5047,79916.0
2021-01-22 10:55:00,51.55,51.59,51.55,51.58,48557.0,46.4957,46.5318,46.4957,46.5228,48557.0
2021-01-22 11:00:00,51.58,51.59,51.54,51.59,76596.0,46.5228,46.5318,46.4867,46.5318,76596.0
2021-01-22 11:05:00,51.58,51.59,51.56,51.59,22790.0,46.5228,46.5318,46.5047,46.5318,22790.0
2021-01-22 11:10:00,51.58,51.58,51.54,51.55,14881.0,46.5228,46.5228,46.4867,46.4957,14881.0
2021-01-22 11:15:00,51.54,51.55,51.52,51.54,55743.0,46.4867,46.4957,46.4687,46.4867,55743.0
2021-01-22 11:20:00,51.54,51.55,51.52,51.54,43432.0,46.4867,46.4957,46.4687,46.4867,43432.0
2021-01-22 11:25:00,51.54,51.58,51.53,51.55,35974.0,46.4867,46.5228,46.4777,46.4957,35974.0
2021-01-22 11:30:00,51.55,51.57,51.53,51.56,16445.0,46.4957,46.5137,46.4777,46.5047,16445.0
2021-01-22 11:35:00,51.56,51.59,51.55,51.58,42840.0,46.5047,46.5318,46.4957,46.5228,42840.0
2021-01-22 11:40:00,51.58,51.61,51.57,51.59,63890.0,46.5228,46.5498,46.5137,46.5318,63890.0
2021-01-22 11:45:00,51.59,51.64,51.58,51.64,50716.0,46.5318,46.5769,46.5228,46.5769,50716.0
2021-01-22 11:50:00,51.64,51.65,51.6,51.61,40165.0,46.5769,46.5859,46.5408,46.5498,40165.0
2021-01-22 11:55:00,51.61,51.63,51.56,51.58,18097.0,46.5498,46.5679,46.5047,46.5228,18097.0
2021-01-22 12:00:00,51.58,51.63,51.58,51.61,161791.0,46.5228,46.5679,46.5228,46.5498,161791.0
2021-01-22 12:05:00,51.6,51.63,51.59,51.63,31572.0,46.5408,46.5679,46.5318,46.5679,31572.0
2021-01-22 12:10:00,51.63,51.65,51.62,51.65,17857.0,46.5679,46.5859,46.5588,46.5859,17857.0
2021-01-22 12:15:00,51.65,51.67,51.65,51.65,24957.0,46.5859,46.6039,46.5859,46.5859,24957.0
2021-01-22 12:20:00,51.65,51.65,51.62,51.64,25327.0,46.5859,46.5859,46.5588,46.5769,25327.0
2021-01-22 12:25:00,51.63,51.63,51.6,51.63,81625.0,46.5679,46.5679,46.5408,46.5679,81625.0
2021-01-22 12:30:00,51.63,51.64,51.61,51.63,63214.0,46.5679,46.5769,46.5498,46.5679,63214.0
2021-01-22 12:35:00,51.63,51.65,51.62,51.63,47693.0,46.5679,46.5859,46.5588,46.5679,47693.0
2021-01-22 12:40:00,51.62,51.63,51.61,51.62,21596.0,46.5588,46.5679,46.5498,46.5588,21596.0
2021-01-22 12:45:00,51.62,51.63,51.6,51.61,26630.0,46.5588,46.5679,46.5408,46.5498,26630.0
2021-01-22 12:50:00,51.61,51.61,51.59,51.6,17016.0,46.5498,46.5498,46.5318,46.5408,17016.0
2021-01-22 12:55:00,51.6,51.6,51.58,51.6,23805.0,46.5408,46.5408,46.5228,46.5408,23805.0
2021-01-22 13:00:00,51.6,51.61,51.59,51.6,18516.0,46.5408,46.5498,46.5318,46.5408,18516.0
2021-01-22 13:05:00,51.6,51.61,51.57,51.58,25077.0,46.5408,46.5498,46.5137,46.5228,25077.0
2021-01-22 13:10:00,51.58,51.63,51.57,51.61,30003.0,46.5228,46.5679,46.5137,46.5498,30003.0
2021-01-22 13:15:00,51.6,51.6,51.58,51.59,25400.0,46.5408,46.5408,46.5228,46.5318,25400.0
2021-01-22 13:20:00,51.58,51.64,51.58,51.62,173003.0,46.5228,46.5769,46.5228,46.5588,173003.0
2021-01-22 13:25:00,51.62,51.63,51.61,51.63,74572.0,46.5588,46.5679,46.5498,46.5679,74572.0
2021-01-22 13:30:00,51.63,51.64,51.61,51.63,78662.0,46.5679,46.5769,46.5498,46.5679,78662.0
2021-01-22 13:35:00,51.63,51.65,51.62,51.65,32609.0,46.5679,46.5859,46.5588,46.5859,32609.0
2021-01-22 13:40:00,51.65,51.68,51.65,51.67,32496.0,46.5859,46.613,46.5859,46.6039,32496.0
2021-01-22 13:45:00,51.68,51.69,51.67,51.69,98526.0,46.613,46.622,46.6039,46.622,98526.0
2021-01-22 13:50:00,51.69,51.71,51.67,51.71,124544.0,46.622,46.64,46.6039,46.64,124544.0
2021-01-22 13:55:00,51.71,51.72,51.68,51.69,67941.0,46.64,46.649,46.613,46.622,67941.0
2021-01-22 14:00:00,51.69,51.75,51.67,51.72,259465.0,46.622,46.6761,46.6039,46.649,259465.0
2021-01-22 14:05:00,51.72,51.75,51.71,51.74,72294.0,46.649,46.6761,46.64,46.6671,72294.0
2021-01-22 14:10:00,51.74,51.78,51.73,51.76,148750.0,46.6671,46.7032,46.6581,46.6851,148750.0
2021-01-22 14:15:00,51.77,51.88,51.76,51.87,902784.0,46.6941,46.7934,46.6851,46.7843,902784.0
2021-01-22 14:20:00,51.87,51.92,51.84,51.85,318746.0,46.7843,46.8294,46.7573,46.7663,318746.0
2021-01-22 14:25:00,51.85,51.85,51.74,51.77,486634.0,46.7663,46.7663,46.6671,46.6941,486634.0
2021-01-22 14:30:00,51.77,51.82,51.76,51.81,178777.0,46.6941,46.7392,46.6851,46.7302,178777.0
2021-01-22 14:35:00,51.82,51.88,51.81,51.87,102320.0,46.7392,46.7934,46.7302,46.7843,102320.0
2021-01-22 14:40:00,51.87,51.87,51.82,51.83,113334.0,46.7843,46.7843,46.7392,46.7483,113334.0
2021-01-22 14:45:00,51.84,51.86,51.81,51.81,60175.0,46.7573,46.7753,46.7302,46.7302,60175.0
2021-01-22 14:50:00,51.81,51.82,51.8,51.81,42634.0,46.7302,46.7392,46.7212,46.7302,42634.0
2021-01-22 14:55:00,51.82,51.82,51.79,51.79,49431.0,46.7392,46.7392,46.7122,46.7122,49431.0
2021-01-22 15:00:00,51.79,51.83,51.78,51.83,136379.0,46.7122,46.7483,46.7032,46.7483,136379.0
2021-01-22 15:05:00,51.83,51.83,51.79,51.8,66231.0,46.7483,46.7483,46.7122,46.7212,66231.0
2021-01-22 15:10:00,51.8,51.8,51.76,51.79,90558.0,46.7212,46.7212,46.6851,46.7122,90558.0
2021-01-22 15:15:00,51.78,51.81,51.77,51.8,40907.0,46.7032,46.7302,46.6941,46.7212,40907.0
2021-01-22 15:20:00,51.79,51.83,51.78,51.8,171945.0,46.7122,46.7483,46.7032,46.7212,171945.0
2021-01-22 15:25:00,51.8,51.81,51.77,51.78,399844.0,46.7212,46.7302,46.6941,46.7032,399844.0
2021-01-22 15:30:00,51.78,51.79,51.74,51.75,445448.0,46.7032,46.7122,46.6671,46.6761,445448.0
2021-01-22 15:35:00,51.76,51.79,51.75,51.77,78980.0,46.6851,46.7122,46.6761,46.6941,78980.0
2021-01-22 15:40:00,51.77,51.78,51.75,51.77,115842.0,46.6941,46.7032,46.6761,46.6941,115842.0
2021-01-22 15:45:00,51.77,51.82,51.76,51.8,226576.0,46.6941,46.7392,46.6851,46.7212,226576.0
2021-01-22 15:50:00,51.8,51.82,51.77,51.8,306346.0,46.7212,46.7392,46.6941,46.7212,306346.0
2021-01-22 15:55:00,51.8,51.82,51.67,51.67,1645335.0,46.7212,46.7392,46.6039,46.6039,1645335.0
2021-01-25 09:30:00,53.02,53.15,52.99,53.1,763374.0,47.8216,47.9388,47.7945,47.8937,763374.0
2021-01-25 09:35:00,53.1,53.11,52.99,53.0,400340.0,47.8937,47.9028,47.7945,47.8035,400340.0
2021-01-25 09:40:00,53.0,53.09,52.99,53.04,604422.0,47.8035,47.8847,47.7945,47.8396,604422.0
2021-01-25 09:45:00,53.05,53.06,52.94,52.95,685124.0,47.8486,47.8577,47.7494,47.7584,685124.0
2021-01-25 09:50:00,52.95,53.0,52.93,52.96,372484.0,47.7584,47.8035,47.7404,47.7675,372484.0
2021-01-25 09:55:00,52.95,53.07,52.95,53.07,325332.0,47.7584,47.8667,47.7584,47.8667,325332.0
2021-01-25 10:00:00,53.07,53.1,53.03,53.09,169311.0,47.8667,47.8937,47.8306,47.8847,169311.0
2021-01-25 10:05:00,53.09,53.12,53.06,53.08,114312.0,47.8847,47.9118,47.8577,47.8757,114312.0
2021-01-25 10:10:00,53.07,53.08,53.02,53.03,154595.0,47.8667,47.8757,47.8216,47.8306,154595.0
2021-01-25 10:15:00,53.03,53.05,53.0,53.05,490415.0,47.8306,47.8486,47.8035,47.8486,490415.0
2021-01-25 10:20:00,53.05,53.11,53.04,53.11,177176.0,47.8486,47.9028,47.8396,47.9028,177176.0
2021-01-25 10:25:00,53.11,53.11,53.03,53.06,500325.0,47.9028,47.9028,47.8306,47.8577,500325.0
2021-01-25 10:30:00,53.05,53.07,53.02,53.04,170598.0,47.8486,47.8667,47.8216,47.8396,170598.0
2021-01-25 10:35:00,53.04,53.04,52.99,53.01,128352.0,47.8396,47.8396,47.7945,47.8126,128352.0
2021-01-25 10:40:00,53.0,53.01,52.93,52.98,270812.0,47.8035,47.8126,47.7404,47.7855,270812.0
2021-01-25 10:45:00,52.97,53.0,52.86,52.87,472872.0,47.7765,47.8035,47.6773,47.6863,472872.0
2021-01-25 10:50:00,52.86,52.87,52.77,52.79,197686.0,47.6773,47.6863,47.5961,47.6141,197686.0
2021-01-25 10:55:00,52.8,52.8,52.69,52.71,182428.0,47.6232,47.6232,47.5239,47.542,182428.0
2021-01-25 11:00:00,52.7,52.77,52.6,52.62,230720.0,47.533,47.5961,47.4428,47.4608,230720.0
2021-01-25 11:05:00,52.62,52.63,52.41,52.44,1014638.0,47.4608,47.4698,47.2714,47.2984,1014638.0
2021-01-25 11:10:00,52.43,52.61,52.41,52.61,535823.0,47.2894,47.4518,47.2714,47.4518,535823.0
2021-01-25 11:15:00,52.61,52.7,52.56,52.7,184934.0,47.4518,47.533,47.4067,47.533,184934.0
2021-01-25 11:20:00,52.7,52.7,52.65,52.66,209124.0,47.533,47.533,47.4879,47.4969,209124.0
2021-01-25 11:25:00,52.66,52.67,52.56,52.58,136701.0,47.4969,47.5059,47.4067,47.4247,136701.0
2021-01-25 11:30:00,52.58,52.67,52.52,52.66,573052.0,47.4247,47.5059,47.3706,47.4969,573052.0
2021-01-25 11:35:00,52.65,52.68,52.61,52.64,190846.0,47.4879,47.5149,47.4518,47.4788,190846.0
2021-01-25 11:40:00,52.64,52.69,52.6,52.69,128759.0,47.4788,47.5239,47.4428,47.5239,128759.0
2021-01-25 11:45:00,52.69,52.71,52.66,52.66,178804.0,47.5239,47.542,47.4969,47.4969,178804.0
2021-01-25 11:50:00,52.67,52.71,52.67,52.7,50574.0,47.5059,47.542,47.5059,47.533,50574.0
2021-01-25 11:55:00,52.7,52.74,52.69,52.72,52378.0,47.533,47.569,47.5239,47.551,52378.0
2021-01-25 12:00:00,52.72,52.75,52.71,52.72,202145.0,47.551,47.5781,47.542,47.551,202145.0
2021-01-25 12:05:00,52.72,52.73,52.66,52.68,144589.0,47.551,47.56,47.4969,47.5149,144589.0
2021-01-25 12:10:00,52.68,52.7,52.6,52.61,136551.0,47.5149,47.533,47.4428,47.4518,136551.0
2021-01-25 12:15:00,52.62,52.63,52.55,52.6,96311.0,47.4608,47.4698,47.3977,47.4428,96311.0
2021-01-25 12:20:00,52.6,52.65,52.55,52.56,118327.0,47.4428,47.4879,47.3977,47.4067,118327.0
2021-01-25 12:25:00,52.56,52.61,52.52,52.53,192991.0,47.4067,47.4518,47.3706,47.3796,192991.0
2021-01-25 12:30:00,52.53,52.61,52.5,52.6,148043.0,47.3796,47.4518,47.3526,47.4428,148043.0
2021-01-25 12:35:00,52.6,52.6,52.57,52.58,122707.0,47.4428,47.4428,47.4157,47.4247,122707.0
2021-01-25 12:40:00,52.58,52.61,52.58,52.58,41572.0,47.4247,47.4518,47.4247,47.4247,41572.0
2021-01-25 12:45:00,52.59,52.62,52.58,52.61,65878.0,47.4337,47.4608,47.4247,47.4518,65878.0
2021-01-25 12:50:00,52.61,52.62,52.57,52.61,97131.0,47.4518,47.4608,47.4157,47.4518,97131.0
2021-01-25 12:55:00,52.61,52.62,52.58,52.61,26706.0,47.4518,47.4608,47.4247,47.4518,26706.0
2021-01-25 13:00:00,52.61,52.64,52.59,52.63,50746.0,47.4518,47.4788,47.4337,47.4698,50746.0
2021-01-25 13:05:00,52.63,52.65,52.6,52.64,32607.0,47.4698,47.4879,47.4428,47.4788,32607.0
2021-01-25 13:10:00,52.64,52.69,52.63,52.69,86551.0,47.4788,47.5239,47.4698,47.5239,86551.0
2021-01-25 13:15:00,52.69,52.69,52.65,52.68,50409.0,47.5239,47.5239,47.4879,47.5149,50409.0
2021-01-25 13:20:00,52.67,52.69,52.66,52.67,54420.0,47.5059,47.5239,47.4969,47.5059,54420.0
2021-01-25 13:25:00,52.67,52.69,52.66,52.69,22996.0,47.5059,47.5239,47.4969,47.5239,22996.0
2021-01-25 13:30:00,52.69,52.69,52.64,52.64,84999.0,47.5239,47.5239,47.4788,47.4788,84999.0
2021-01-25 13:35:00,52.65,52.69,52.64,52.66,84922.0,47.4879,47.5239,47.4788,47.4969,84922.0
2021-01-25 13:40:00,52.66,52.67,52.64,52.65,66231.0,47.4969,47.5059,47.4788,47.4879,66231.0
2021-01-25 13:45:00,52.66,52.67,52.63,52.65,47221.0,47.4969,47.5059,47.4698,47.4879,47221.0
2021-01-25 13:50:00,52.65,52.66,52.6,52.61,40442.0,47.4879,47.4969,47.4428,47.4518,40442.0
2021-01-25 13:55:00,52.61,52.64,52.6,52.64,94276.0,47.4518,47.4788,47.4428,47.4788,94276.0
2021-01-25 14:00:00,52.63,52.64,52.58,52.62,61788.0,47.4698,47.4788,47.4247,47.4608,61788.0
2021-01-25 14:05:00,52.62,52.62,52.58,52.59,33567.0,47.4608,47.4608,47.4247,47.4337,33567.0
2021-01-25 14:10:00,52.58,52.59,52.53,52.57,123090.0,47.4247,47.4337,47.3796,47.4157,123090.0
2021-01-25 14:15:00,52.57,52.57,52.51,52.54,112035.0,47.4157,47.4157,47.3616,47.3886,112035.0
2021-01-25 14:20:00,52.54,52.56,52.52,52.56,61782.0,47.3886,47.4067,47.3706,47.4067,61782.0
2021-01-25 14:25:00,52.55,52.56,52.52,52.54,99630.0,47.3977,47.4067,47.3706,47.3886,99630.0
2021-01-25 14:30:00,52.54,52.57,52.53,52.57,44619.0,47.3886,47.4157,47.3796,47.4157,44619.0
2021-01-25 14:35:00,52.57,52.58,52.53,52.54,50917.0,47.4157,47.4247,47.3796,47.3886,50917.0
2021-01-25 14:40:00,52.54,52.58,52.53,52.58,43148.0,47.3886,47.4247,47.3796,47.4247,43148.0
2021-01-25 14:45:00,52.57,52.59,52.56,52.59,90055.0,47.4157,47.4337,47.4067,47.4337,90055.0
2021-01-25 14:50:00,52.59,52.62,52.58,52.61,160671.0,47.4337,47.4608,47.4247,47.4518,160671.0
2021-01-25 14:55:00,52.61,52.64,52.6,52.64,84966.0,47.4518,47.4788,47.4428,47.4788,84966.0
2021-01-25 15:00:00,52.64,52.67,52.62,52.64,119614.0,47.4788,47.5059,47.4608,47.4788,119614.0
2021-01-25 15:05:00,52.64,52.66,52.62,52.62,72897.0,47.4788,47.4969,47.4608,47.4608,72897.0
2021-01-25 15:10:00,52.62,52.63,52.56,52.57,58220.0,47.4608,47.4698,47.4067,47.4157,58220.0
2021-01-25 15:15:00,52.57,52.6,52.54,52.6,95013.0,47.4157,47.4428,47.3886,47.4428,95013.0
2021-01-25 15:20:00,52.6,52.62,52.59,52.61,78045.0,47.4428,47.4608,47.4337,47.4518,78045.0
2021-01-25 15:25:00,52.61,52.62,52.6,52.61,69967.0,47.4518,47.4608,47.4428,47.4518,69967.0
2021-01-25 15:30:00,52.6,52.62,52.59,52.62,66975.0,47.4428,47.4608,47.4337,47.4608,66975.0
2021-01-25 15:35:00,52.62,52.66,52.61,52.66,111848.0,47.4608,47.4969,47.4518,47.4969,111848.0
2021-01-25 15:40:00,52.66,52.68,52.65,52.68,308949.0,47.4969,47.5149,47.4879,47.5149,308949.0
2021-01-25 15:45:00,52.68,52.72,52.66,52.69,362112.0,47.5149,47.551,47.4969,47.5239,362112.0
2021-01-25 15:50:00,52.7,52.76,52.7,52.75,310555.0,47.533,47.5871,47.533,47.5781,310555.0
2021-01-25 15:55:00,52.76,52.91,52.74,52.9,1241910.0,47.5871,47.7224,47.569,47.7133,1241910.0
2021-01-26 09:30:00,52.26,52.32,52.22,52.23,419318.0,47.1361,47.1902,47.1,47.109,419318.0
2021-01-26 09:35:00,52.23,52.23,52.11,52.13,273280.0,47.109,47.109,47.0008,47.0188,273280.0
2021-01-26 09:40:00,52.14,52.15,52.07,52.09,339561.0,47.0279,47.0369,46.9647,46.9828,339561.0
2021-01-26 09:45:00,52.09,52.13,52.08,52.11,81565.0,46.9828,47.0188,46.9737,47.0008,81565.0
2021-01-26 09:50:00,52.11,52.13,52.08,52.11,127352.0,47.0008,47.0188,46.9737,47.0008,127352.0
2021-01-26 09:55:00,52.11,52.17,52.11,52.17,85256.0,47.0008,47.0549,47.0008,47.0549,85256.0
2021-01-26 10:00:00,52.17,52.22,52.15,52.2,176017.0,47.0549,47.1,47.0369,47.082,176017.0
2021-01-26 10:05:00,52.2,52.25,52.18,52.23,226992.0,47.082,47.1271,47.0639,47.109,226992.0
2021-01-26 10:10:00,52.24,52.25,52.17,52.18,171504.0,47.1181,47.1271,47.0549,47.0639,171504.0
2021-01-26 10:15:00,52.18,52.21,52.13,52.14,303090.0,47.0639,47.091,47.0188,47.0279,303090.0
2021-01-26 10:20:00,52.14,52.21,52.13,52.2,192805.0,47.0279,47.091,47.0188,47.082,192805.0
2021-01-26 10:25:00,52.2,52.28,52.2,52.27,147718.0,47.082,47.1541,47.082,47.1451,147718.0
2021-01-26 10:30:00,52.27,52.29,52.26,52.28,83704.0,47.1451,47.1632,47.1361,47.1541,83704.0
2021-01-26 10:35:00,52.28,52.28,52.22,52.22,36082.0,47.1541,47.1541,47.1,47.1,36082.0
2021-01-26 10:40:00,52.23,52.26,52.22,52.23,33443.0,47.109,47.1361,47.1,47.109,33443.0
2021-01-26 10:45:00,52.23,52.29,52.23,52.25,517073.0,47.109,47.1632,47.109,47.1271,517073.0
2021-01-26 10:50:00,52.25,52.28,52.25,52.25,39991.0,47.1271,47.1541,47.1271,47.1271,39991.0
2021-01-26 10:55:00,52.25,52.29,52.25,52.27,360347.0,47.1271,47.1632,47.1271,47.1451,360347.0
2021-01-26 11:00:00,52.26,52.28,52.24,52.25,28716.0,47.1361,47.1541,47.1181,47.1271,28716.0
2021-01-26 11:05:00,52.26,52.28,52.17,52.18,58139.0,47.1361,47.1541,47.0549,47.0639,58139.0
2021-01-26 11:10:00,52.18,52.22,52.17,52.18,128544.0,47.0639,47.1,47.0549,47.0639,128544.0
2021-01-26 11:15:00,52.17,52.2,52.17,52.17,21348.0,47.0549,47.082,47.0549,47.0549,21348.0
2021-01-26 11:20:00,52.16,52.18,52.15,52.16,52579.0,47.0459,47.0639,47.0369,47.0459,52579.0
2021-01-26 11:25:00,52.16,52.18,52.13,52.15,37240.0,47.0459,47.0639,47.0188,47.0369,37240.0
2021-01-26 11:30:00,52.15,52.16,52.13,52.13,31064.0,47.0369,47.0459,47.0188,47.0188,31064.0
2021-01-26 11:35:00,52.14,52.15,52.12,52.14,58069.0,47.0279,47.0369,47.0098,47.0279,58069.0
2021-01-26 11:40:00,52.13,52.14,52.1,52.1,36588.0,47.0188,47.0279,46.9918,46.9918,36588.0
2021-01-26 11:45:00,52.1,52.11,52.06,52.06,45672.0,46.9918,47.0008,46.9557,46.9557,45672.0
2021-01-26 11:50:00,52.07,52.11,52.06,52.08,30696.0,46.9647,47.0008,46.9557,46.9737,30696.0
2021-01-26 11:55:00,52.09,52.11,52.08,52.1,31526.0,46.9828,47.0008,46.9737,46.9918,31526.0
2021-01-26 12:00:00,52.1,52.17,52.09,52.16,80531.0,46.9918,47.0549,46.9828,47.0459,80531.0
2021-01-26 12:05:00,52.16,52.17,52.14,52.16,34696.0,47.0459,47.0549,47.0279,47.0459,34696.0
2021-01-26 12:10:00,52.16,52.19,52.15,52.17,61939.0,47.0459,47.073,47.0369,47.0549,61939.0
2021-01-26 12:15:00,52.17,52.19,52.16,52.19,42072.0,47.0549,47.073,47.0459,47.073,42072.0
2021-01-26 12:20:00,52.19,52.2,52.18,52.19,33372.0,47.073,47.082,47.0639,47.073,33372.0
2021-01-26 12:25:00,52.18,52.21,52.18,52.19,45457.0,47.0639,47.091,47.0639,47.073,45457.0
2021-01-26 12:30:00,52.2,52.22,52.19,52.22,67230.0,47.082,47.1,47.073,47.1,67230.0
2021-01-26 12:35:00,52.22,52.23,52.19,52.2,22236.0,47.1,47.109,47.073,47.082,22236.0
2021-01-26 12:40:00,52.21,52.21,52.18,52.19,28926.0,47.091,47.091,47.0639,47.073,28926.0
2021-01-26 12:45:00,52.19,52.21,52.18,52.21,47861.0,47.073,47.091,47.0639,47.091,47861.0
2021-01-26 12:50:00,52.21,52.23,52.21,52.23,53135.0,47.091,47.109,47.091,47.109,53135.0
2021-01-26 12:55:00,52.23,52.23,52.2,52.21,36977.0,47.109,47.109,47.082,47.091,36977.0
2021-01-26 13:00:00,52.21,52.22,52.2,52.21,28758.0,47.091,47.1,47.082,47.091,28758.0
2021-01-26 13:05:00,52.22,52.23,52.2,52.23,31443.0,47.1,47.109,47.082,47.109,31443.0
2021-01-26 13:10:00,52.22,52.24,52.22,52.22,55427.0,47.1,47.1181,47.1,47.1,55427.0
2021-01-26 13:15:00,52.23,52.23,52.22,52.22,34545.0,47.109,47.109,47.1,47.1,34545.0
2021-01-26 13:20:00,52.23,52.23,52.21,52.21,48044.0,47.109,47.109,47.091,47.091,48044.0
2021-01-26 13:25:00,52.21,52.22,52.2,52.21,29383.0,47.091,47.1,47.082,47.091,29383.0
2021-01-26 13:30:00,52.21,52.21,52.19,52.2,75934.0,47.091,47.091,47.073,47.082,75934.0
2021-01-26 13:35:00,52.2,52.21,52.19,52.2,19113.0,47.082,47.091,47.073,47.082,19113.0
2021-01-26 13:40:00,52.2,52.22,52.19,52.21,35747.0,47.082,47.1,47.073,47.091,35747.0
2021-01-26 13:45:00,52.21,52.22,52.2,52.21,23803.0,47.091,47.1,47.082,47.091,23803.0
2021-01-26 13:50:00,52.21,52.22,52.19,52.21,34082.0,47.091,47.1,47.073,47.091,34082.0
2021-01-26 13:55:00,52.22,52.24,52.21,52.23,34061.0,47.1,47.1181,47.091,47.109,34061.0
2021-01-26 14:00:00,52.23,52.25,52.22,52.23,63733.0,47.109,47.1271,47.1,47.109,63733.0
2021-01-26 14:05:00,52.23,52.26,52.23,52.26,48470.0,47.109,47.1361,47.109,47.1361,48470.0
2021-01-26 14:10:00,52.26,52.28,52.25,52.25,71824.0,47.1361,47.1541,47.1271,47.1271,71824.0
2021-01-26 14:15:00,52.26,52.26,52.24,52.25,21005.0,47.1361,47.1361,47.1181,47.1271,21005.0
2021-01-26 14:20:00,52.25,52.25,52.24,52.25,146642.0,47.1271,47.1271,47.1181,47.1271,146642.0
2021-01-26 14:25:00,52.25,52.26,52.2,52.23,156434.0,47.1271,47.1361,47.082,47.109,156434.0
2021-01-26 14:30:00,52.23,52.23,52.17,52.17,144460.0,47.109,47.109,47.0549,47.0549,144460.0
2021-01-26 14:35:00,52.17,52.19,52.16,52.18,81833.0,47.0549,47.073,47.0459,47.0639,81833.0
2021-01-26 14:40:00,52.18,52.2,52.17,52.2,62255.0,47.0639,47.082,47.0549,47.082,62255.0
2021-01-26 14:45:00,52.19,52.21,52.18,52.21,56304.0,47.073,47.091,47.0639,47.091,56304.0
2021-01-26 14:50:00,52.21,52.21,52.16,52.2,77871.0,47.091,47.091,47.0459,47.082,77871.0
2021-01-26 14:55:00,52.2,52.22,52.19,52.22,28174.0,47.082,47.1,47.073,47.1,28174.0
2021-01-26 15:00:00,52.23,52.26,52.21,52.23,95191.0,47.109,47.1361,47.091,47.109,95191.0
2021-01-26 15:05:00,52.24,52.27,52.24,52.25,64777.0,47.1181,47.1451,47.1181,47.1271,64777.0
2021-01-26 15:10:00,52.25,52.28,52.24,52.27,68627.0,47.1271,47.1541,47.1181,47.1451,68627.0
2021-01-26 15:15:00,52.27,52.27,52.23,52.25,75122.0,47.1451,47.1451,47.109,47.1271,75122.0
2021-01-26 15:20:00,52.25,52.26,52.22,52.26,165821.0,47.1271,47.1361,47.1,47.1361,165821.0
2021-01-26 15:25:00,52.26,52.27,52.24,52.27,101955.0,47.1361,47.1451,47.1181,47.1451,101955.0
2021-01-26 15:30:00,52.27,52.27,52.2,52.23,281353.0,47.1451,47.1451,47.082,47.109,281353.0
2021-01-26 15:35:00,52.22,52.24,52.2,52.22,92828.0,47.1,47.1181,47.082,47.1,92828.0
2021-01-26 15:40:00,52.22,52.25,52.21,52.24,160770.0,47.1,47.1271,47.091,47.1181,160770.0
2021-01-26 15:45:00,52.24,52.28,52.23,52.23,257507.0,47.1181,47.1541,47.109,47.109,257507.0
2021-01-26 15:50:00,52.24,52.26,52.22,52.25,359545.0,47.1181,47.1361,47.1,47.1271,359545.0
2021-01-26 15:55:00,52.25,52.38,52.23,52.36,2470731.0,47.1271,47.2443,47.109,47.2263,2470731.0
2021-01-27 09:30:00,50.83,50.84,50.63,50.75,1020027.0,45.8463,45.8553,45.6659,45.7741,1020027.0
2021-01-27 09:35:00,50.74,50.74,50.62,50.66,425762.0,45.7651,45.7651,45.6569,45.693,425762.0
2021-01-27 09:40:00,50.66,50.66,50.54,50.55,295789.0,45.693,45.693,45.5847,45.5938,295789.0
2021-01-27 09:45:00,50.55,50.7,50.54,50.63,316377.0,45.5938,45.729,45.5847,45.6659,316377.0
2021-01-27 09:50:00,50.63,50.64,50.49,50.56,189131.0,45.6659,45.6749,45.5396,45.6028,189131.0
2021-01-27 09:55:00,50.57,50.7,50.56,50.63,216728.0,45.6118,45.729,45.6028,45.6659,216728.0
2021-01-27 10:00:00,50.62,50.79,50.59,50.78,250394.0,45.6569,45.8102,45.6298,45.8012,250394.0
2021-01-27 10:05:00,50.78,50.84,50.77,50.84,321655.0,45.8012,45.8553,45.7922,45.8553,321655.0
2021-01-27 10:10:00,50.83,50.84,50.76,50.78,274630.0,45.8463,45.8553,45.7832,45.8012,274630.0
2021-01-27 10:15:00,50.79,50.86,50.77,50.85,164107.0,45.8102,45.8734,45.7922,45.8643,164107.0
2021-01-27 10:20:00,50.85,50.97,50.85,50.97,150149.0,45.8643,45.9726,45.8643,45.9726,150149.0
2021-01-27 10:25:00,50.96,51.0,50.95,50.96,128580.0,45.9636,45.9996,45.9545,45.9636,128580.0
2021-01-27 10:30:00,50.96,51.01,50.9,50.97,148312.0,45.9636,46.0087,45.9094,45.9726,148312.0
2021-01-27 10:35:00,50.96,50.99,50.93,50.97,162479.0,45.9636,45.9906,45.9365,45.9726,162479.0
2021-01-27 10:40:00,50.97,51.0,50.94,50.97,126150.0,45.9726,45.9996,45.9455,45.9726,126150.0
2021-01-27 10:45:00,50.98,51.01,50.96,51.01,63634.0,45.9816,46.0087,45.9636,46.0087,63634.0
2021-01-27 10:50:00,51.01,51.01,50.94,50.99,417204.0,46.0087,46.0087,45.9455,45.9906,417204.0
2021-01-27 10:55:00,50.98,51.02,50.98,51.0,50861.0,45.9816,46.0177,45.9816,45.9996,50861.0
2021-01-27 11:00:00,51.0,51.0,50.97,50.98,37567.0,45.9996,45.9996,45.9726,45.9816,37567.0
2021-01-27 11:05:00,50.98,51.0,50.92,50.93,144611.0,45.9816,45.9996,45.9275,45.9365,144611.0
2021-01-27 11:10:00,50.93,50.97,50.92,50.94,131507.0,45.9365,45.9726,45.9275,45.9455,131507.0
2021-01-27 11:15:00,50.94,50.96,50.89,50.91,70670.0,45.9455,45.9636,45.9004,45.9185,70670.0
2021-01-27 11:20:00,50.9,50.92,50.89,50.9,26545.0,45.9094,45.9275,45.9004,45.9094,26545.0
2021-01-27 11:25:00,50.89,50.92,50.89,50.9,49064.0,45.9004,45.9275,45.9004,45.9094,49064.0
2021-01-27 11:30:00,50.91,50.95,50.88,50.91,309529.0,45.9185,45.9545,45.8914,45.9185,309529.0
2021-01-27 11:35:00,50.91,50.95,50.9,50.95,143697.0,45.9185,45.9545,45.9094,45.9545,143697.0
2021-01-27 11:40:00,50.95,50.98,50.92,50.95,119349.0,45.9545,45.9816,45.9275,45.9545,119349.0
2021-01-27 11:45:00,50.95,50.97,50.89,50.9,54922.0,45.9545,45.9726,45.9004,45.9094,54922.0
2021-01-27 11:50:00,50.9,50.91,50.88,50.89,30175.0,45.9094,45.9185,45.8914,45.9004,30175.0
2021-01-27 11:55:00,50.89,50.9,50.81,50.84,284176.0,45.9004,45.9094,45.8283,45.8553,284176.0
2021-01-27 12:00:00,50.84,50.87,50.83,50.84,140727.0,45.8553,45.8824,45.8463,45.8553,140727.0
2021-01-27 12:05:00,50.84,50.9,50.84,50.89,37744.0,45.8553,45.9094,45.8553,45.9004,37744.0
2021-01-27 12:10:00,50.89,50.94,50.88,50.94,31618.0,45.9004,45.9455,45.8914,45.9455,31618.0
2021-01-27 12:15:00,50.95,50.95,50.91,50.92,56463.0,45.9545,45.9545,45.9185,45.9275,56463.0
2021-01-27 12:20:00,50.92,50.94,50.91,50.94,32046.0,45.9275,45.9455,45.9185,45.9455,32046.0
2021-01-27 12:25:00,50.93,50.94,50.92,50.94,23349.0,45.9365,45.9455,45.9275,45.9455,23349.0
2021-01-27 12:30:00,50.94,50.94,50.92,50.94,33903.0,45.9455,45.9455,45.9275,45.9455,33903.0
2021-01-27 12:35:00,50.94,50.99,50.92,50.98,100276.0,45.9455,45.9906,45.9275,45.9816,100276.0
2021-01-27 12:40:00,50.98,51.03,50.98,51.02,99872.0,45.9816,46.0267,45.9816,46.0177,99872.0
2021-01-27 12:45:00,51.01,51.03,51.0,51.03,24198.0,46.0087,46.0267,45.9996,46.0267,24198.0
2021-01-27 12:50:00,51.02,51.04,51.0,51.04,38511.0,46.0177,46.0357,45.9996,46.0357,38511.0
2021-01-27 12:55:00,51.03,51.06,51.03,51.04,36177.0,46.0267,46.0538,46.0267,46.0357,36177.0
2021-01-27 13:00:00,51.05,51.05,51.01,51.02,22200.0,46.0447,46.0447,46.0087,46.0177,22200.0
2021-01-27 13:05:00,51.02,51.02,50.99,51.0,42069.0,46.0177,46.0177,45.9906,45.9996,42069.0
2021-01-27 13:10:00,51.0,51.0,50.96,50.98,40354.0,45.9996,45.9996,45.9636,45.9816,40354.0
2021-01-27 13:15:00,50.98,51.0,50.97,50.98,35871.0,45.9816,45.9996,45.9726,45.9816,35871.0
2021-01-27 13:20:00,50.98,50.98,50.96,50.98,17486.0,45.9816,45.9816,45.9636,45.9816,17486.0
2021-01-27 13:25:00,50.98,51.04,50.97,51.02,60998.0,45.9816,46.0357,45.9726,46.0177,60998.0
2021-01-27 13:30:00,51.02,51.04,51.0,51.03,55798.0,46.0177,46.0357,45.9996,46.0267,55798.0
2021-01-27 13:35:00,51.03,51.03,50.99,51.0,28756.0,46.0267,46.0267,45.9906,45.9996,28756.0
2021-01-27 13:40:00,51.0,51.01,50.98,50.99,30787.0,45.9996,46.0087,45.9816,45.9906,30787.0
2021-01-27 13:45:00,50.98,50.99,50.97,50.98,26668.0,45.9816,45.9906,45.9726,45.9816,26668.0
2021-01-27 13:50:00,50.98,50.99,50.97,50.98,17566.0,45.9816,45.9906,45.9726,45.9816,17566.0
2021-01-27 13:55:00,50.97,50.98,50.92,50.92,102575.0,45.9726,45.9816,45.9275,45.9275,102575.0
2021-01-27 14:00:00,50.93,51.02,50.92,50.98,46233.0,45.9365,46.0177,45.9275,45.9816,46233.0
2021-01-27 14:05:00,50.98,50.98,50.91,50.92,51168.0,45.9816,45.9816,45.9185,45.9275,51168.0
2021-01-27 14:10:00,50.93,50.94,50.9,50.91,129202.0,45.9365,45.9455,45.9094,45.9185,129202.0
2021-01-27 14:15:00,50.91,50.91,50.83,50.85,172258.0,45.9185,45.9185,45.8463,45.8643,172258.0
2021-01-27 14:20:00,50.86,50.88,50.82,50.85,268874.0,45.8734,45.8914,45.8373,45.8643,268874.0
2021-01-27 14:25:00,50.85,50.86,50.8,50.81,217601.0,45.8643,45.8734,45.8192,45.8283,217601.0
2021-01-27 14:30:00,50.8,50.8,50.71,50.71,240582.0,45.8192,45.8192,45.7381,45.7381,240582.0
2021-01-27 14:35:00,50.71,50.73,50.66,50.68,356384.0,45.7381,45.7561,45.693,45.711,356384.0
2021-01-27 14:40:00,50.67,50.76,50.66,50.75,183348.0,45.702,45.7832,45.693,45.7741,183348.0
2021-01-27 14:45:00,50.75,50.8,50.68,50.71,186287.0,45.7741,45.8192,45.711,45.7381,186287.0
2021-01-27 14:50:00,50.72,50.74,50.61,50.64,290532.0,45.7471,45.7651,45.6479,45.6749,290532.0
2021-01-27 14:55:00,50.64,50.68,50.58,50.63,525196.0,45.6749,45.711,45.6208,45.6659,525196.0
2021-01-27 15:00:00,50.63,50.68,50.59,50.67,145382.0,45.6659,45.711,45.6298,45.702,145382.0
2021-01-27 15:05:00,50.67,50.69,50.61,50.62,135396.0,45.702,45.72,45.6479,45.6569,135396.0
2021-01-27 15:10:00,50.62,50.7,50.59,50.7,298962.0,45.6569,45.729,45.6298,45.729,298962.0
2021-01-27 15:15:00,50.7,50.7,50.62,50.62,60028.0,45.729,45.729,45.6569,45.6569,60028.0
2021-01-27 15:20:00,50.62,50.63,50.56,50.58,228728.0,45.6569,45.6659,45.6028,45.6208,228728.0
2021-01-27 15:25:00,50.58,50.62,50.51,50.54,413257.0,45.6208,45.6569,45.5577,45.5847,413257.0
2021-01-27 15:30:00,50.53,50.6,50.52,50.55,254801.0,45.5757,45.6389,45.5667,45.5938,254801.0
2021-01-27 15:35:00,50.55,50.58,50.48,50.53,491176.0,45.5938,45.6208,45.5306,45.5757,491176.0
2021-01-27 15:40:00,50.54,50.59,50.53,50.57,636303.0,45.5847,45.6298,45.5757,45.6118,636303.0
2021-01-27 15:45:00,50.56,50.6,50.54,50.58,650833.0,45.6028,45.6389,45.5847,45.6208,650833.0
2021-01-27 15:50:00,50.57,50.62,50.56,50.6,752355.0,45.6118,45.6569,45.6028,45.6389,752355.0
2021-01-27 15:55:00,50.6,50.6,50.4,50.51,3013940.0,45.6389,45.6389,45.4585,45.5577,3013940.0
2021-01-28 09:30:00,49.9,50.0,49.86,49.9,912188.0,45.0075,45.0977,44.9714,45.0075,912188.0
2021-01-28 09:35:00,49.9,49.99,49.83,49.83,414869.0,45.0075,45.0887,44.9443,44.9443,414869.0
2021-01-28 09:40:00,49.82,50.03,49.82,50.02,826609.0,44.9353,45.1247,44.9353,45.1157,826609.0
2021-01-28 09:45:00,50.03,50.03,49.95,49.97,230777.0,45.1247,45.1247,45.0526,45.0706,230777.0
2021-01-28 09:50:00,49.96,50.03,49.91,50.0,276197.0,45.0616,45.1247,45.0165,45.0977,276197.0
2021-01-28 09:55:00,50.0,50.01,49.89,49.94,163114.0,45.0977,45.1067,44.9985,45.0436,163114.0
2021-01-28 10:00:00,49.94,49.96,49.9,49.95,211989.0,45.0436,45.0616,45.0075,45.0526,211989.0
2021-01-28 10:05:00,49.94,50.0,49.93,49.97,224669.0,45.0436,45.0977,45.0345,45.0706,224669.0
2021-01-28 10:10:00,49.96,50.08,49.96,50.05,112950.0,45.0616,45.1698,45.0616,45.1428,112950.0
2021-01-28 10:15:00,50.05,50.07,50.02,50.04,90049.0,45.1428,45.1608,45.1157,45.1338,90049.0
2021-01-28 10:20:00,50.05,50.08,50.04,50.07,281676.0,45.1428,45.1698,45.1338,45.1608,281676.0
2021-01-28 10:25:00,50.06,50.11,50.05,50.09,308422.0,45.1518,45.1969,45.1428,45.1789,308422.0
2021-01-28 10:30:00,50.09,50.11,50.06,50.07,180480.0,45.1789,45.1969,45.1518,45.1608,180480.0
2021-01-28 10:35:00,50.07,50.16,50.05,50.14,112571.0,45.1608,45.242,45.1428,45.224,112571.0
2021-01-28 10:40:00,50.14,50.15,50.07,50.12,129559.0,45.224,45.233,45.1608,45.2059,129559.0
2021-01-28 10:45:00,50.12,50.19,50.11,50.16,188637.0,45.2059,45.2691,45.1969,45.242,188637.0
2021-01-28 10:50:00,50.15,50.17,50.12,50.13,113557.0,45.233,45.251,45.2059,45.2149,113557.0
2021-01-28 10:55:00,50.14,50.2,50.13,50.17,82759.0,45.224,45.2781,45.2149,45.251,82759.0
2021-01-28 11:00:00,50.18,50.21,50.17,50.2,63090.0,45.26,45.2871,45.251,45.2781,63090.0
2021-01-28 11:05:00,50.2,50.25,50.19,50.25,198106.0,45.2781,45.3232,45.2691,45.3232,198106.0
2021-01-28 11:10:00,50.25,50.28,50.2,50.27,344865.0,45.3232,45.3502,45.2781,45.3412,344865.0
2021-01-28 11:15:00,50.27,50.28,50.22,50.23,71641.0,45.3412,45.3502,45.2961,45.3051,71641.0
2021-01-28 11:20:00,50.22,50.23,50.19,50.21,150279.0,45.2961,45.3051,45.2691,45.2871,150279.0
2021-01-28 11:25:00,50.21,50.26,50.2,50.24,164593.0,45.2871,45.3322,45.2781,45.3142,164593.0
2021-01-28 11:30:00,50.25,50.31,50.21,50.29,124187.0,45.3232,45.3773,45.2871,45.3592,124187.0
2021-01-28 11:35:00,50.29,50.32,50.28,50.3,179705.0,45.3592,45.3863,45.3502,45.3683,179705.0
2021-01-28 11:40:00,50.3,50.33,50.29,50.3,412102.0,45.3683,45.3953,45.3592,45.3683,412102.0
2021-01-28 11:45:00,50.31,50.32,50.23,50.3,157898.0,45.3773,45.3863,45.3051,45.3683,157898.0
2021-01-28 11:50:00,50.3,50.32,50.29,50.32,49843.0,45.3683,45.3863,45.3592,45.3863,49843.0
2021-01-28 11:55:00,50.32,50.33,50.3,50.32,88969.0,45.3863,45.3953,45.3683,45.3863,88969.0
2021-01-28 12:00:00,50.32,50.35,50.31,50.35,76353.0,45.3863,45.4134,45.3773,45.4134,76353.0
2021-01-28 12:05:00,50.35,50.39,50.35,50.39,105446.0,45.4134,45.4494,45.4134,45.4494,105446.0
2021-01-28 12:10:00,50.39,50.4,50.36,50.4,148486.0,45.4494,45.4585,45.4224,45.4585,148486.0
2021-01-28 12:15:00,50.4,50.43,50.39,50.43,149799.0,45.4585,45.4855,45.4494,45.4855,149799.0
2021-01-28 12:20:00,50.42,50.43,50.4,50.43,26273.0,45.4765,45.4855,45.4585,45.4855,26273.0
2021-01-28 12:25:00,50.43,50.43,50.41,50.43,50343.0,45.4855,45.4855,45.4675,45.4855,50343.0
2021-01-28 12:30:00,50.43,50.46,50.42,50.43,71305.0,45.4855,45.5126,45.4765,45.4855,71305.0
2021-01-28 12:35:00,50.43,50.44,50.41,50.43,96254.0,45.4855,45.4945,45.4675,45.4855,96254.0
2021-01-28 12:40:00,50.42,50.46,50.42,50.45,63083.0,45.4765,45.5126,45.4765,45.5036,63083.0
2021-01-28 12:45:00,50.45,50.48,50.44,50.47,54603.0,45.5036,45.5306,45.4945,45.5216,54603.0
2021-01-28 12:50:00,50.47,50.47,50.42,50.43,30422.0,45.5216,45.5216,45.4765,45.4855,30422.0
2021-01-28 12:55:00,50.43,50.45,50.42,50.44,26014.0,45.4855,45.5036,45.4765,45.4945,26014.0
2021-01-28 13:00:00,50.44,50.48,50.44,50.46,23795.0,45.4945,45.5306,45.4945,45.5126,23795.0
2021-01-28 13:05:00,50.46,50.46,50.42,50.44,22944.0,45.5126,45.5126,45.4765,45.4945,22944.0
2021-01-28 13:10:00,50.45,50.46,50.44,50.45,149669.0,45.5036,45.5126,45.4945,45.5036,149669.0
2021-01-28 13:15:00,50.44,50.49,50.44,50.47,84450.0,45.4945,45.5396,45.4945,45.5216,84450.0
2021-01-28 13:20:00,50.47,50.51,50.47,50.51,60520.0,45.5216,45.5577,45.5216,45.5577,60520.0
2021-01-28 13:25:00,50.51,50.51,50.48,50.49,54271.0,45.5577,45.5577,45.5306,45.5396,54271.0
2021-01-28 13:30:00,50.48,50.52,50.48,50.51,18406.0,45.5306,45.5667,45.5306,45.5577,18406.0
2021-01-28 13:35:00,50.51,50.55,50.51,50.55,38475.0,45.5577,45.5938,45.5577,45.5938,38475.0
2021-01-28 13:40:00,50.54,50.56,50.54,50.55,22444.0,45.5847,45.6028,45.5847,45.5938,22444.0
2021-01-28 13:45:00,50.56,50.59,50.54,50.58,42269.0,45.6028,45.6298,45.5847,45.6208,42269.0
2021-01-28 13:50:00,50.59,50.59,50.54,50.55,54537.0,45.6298,45.6298,45.5847,45.5938,54537.0
2021-01-28 13:55:00,50.56,50.57,50.54,50.57,71192.0,45.6028,45.6118,45.5847,45.6118,71192.0
2021-01-28 14:00:00,50.57,50.58,50.54,50.55,46381.0,45.6118,45.6208,45.5847,45.5938,46381.0
2021-01-28 14:05:00,50.56,50.56,50.52,50.53,17133.0,45.6028,45.6028,45.5667,45.5757,17133.0
2021-01-28 14:10:00,50.53,50.53,50.49,50.52,39287.0,45.5757,45.5757,45.5396,45.5667,39287.0
2021-01-28 14:15:00,50.52,50.52,50.48,50.5,55044.0,45.5667,45.5667,45.5306,45.5487,55044.0
2021-01-28 14:20:00,50.49,50.5,50.46,50.48,97263.0,45.5396,45.5487,45.5126,45.5306,97263.0
2021-01-28 14:25:00,50.48,50.52,50.47,50.52,60401.0,45.5306,45.5667,45.5216,45.5667,60401.0
2021-01-28 14:30:00,50.52,50.52,50.49,50.5,57907.0,45.5667,45.5667,45.5396,45.5487,57907.0
2021-01-28 14:35:00,50.5,50.51,50.48,50.51,64716.0,45.5487,45.5577,45.5306,45.5577,64716.0
2021-01-28 14:40:00,50.51,50.52,50.49,50.5,146713.0,45.5577,45.5667,45.5396,45.5487,146713.0
2021-01-28 14:45:00,50.5,50.51,50.49,50.51,25541.0,45.5487,45.5577,45.5396,45.5577,25541.0
2021-01-28 14:50:00,50.51,50.51,50.46,50.47,58569.0,45.5577,45.5577,45.5126,45.5216,58569.0
2021-01-28 14:55:00,50.47,50.52,50.46,50.51,75356.0,45.5216,45.5667,45.5126,45.5577,75356.0
2021-01-28 15:00:00,50.5,50.51,50.47,50.49,92626.0,45.5487,45.5577,45.5216,45.5396,92626.0
2021-01-28 15:05:00,50.48,50.54,50.47,50.53,394802.0,45.5306,45.5847,45.5216,45.5757,394802.0
2021-01-28 15:10:00,50.53,50.55,50.52,50.54,197139.0,45.5757,45.5938,45.5667,45.5847,197139.0
2021-01-28 15:15:00,50.54,50.54,50.5,50.52,167046.0,45.5847,45.5847,45.5487,45.5667,167046.0
2021-01-28 15:20:00,50.52,50.55,50.5,50.54,96801.0,45.5667,45.5938,45.5487,45.5847,96801.0
2021-01-28 15:25:00,50.53,50.54,50.48,50.48,112805.0,45.5757,45.5847,45.5306,45.5306,112805.0
2021-01-28 15:30:00,50.47,50.51,50.45,50.47,150696.0,45.5216,45.5577,45.5036,45.5216,150696.0
2021-01-28 15:35:00,50.47,50.48,50.45,50.46,80770.0,45.5216,45.5306,45.5036,45.5126,80770.0
2021-01-28 15:40:00,50.46,50.48,50.43,50.45,101327.0,45.5126,45.5306,45.4855,45.5036,101327.0
2021-01-28 15:45:00,50.45,50.48,50.41,50.45,211966.0,45.5036,45.5306,45.4675,45.5036,211966.0
2021-01-28 15:50:00,50.45,50.46,50.42,50.44,276833.0,45.5036,45.5126,45.4765,45.4945,276833.0
2021-01-28 15:55:00,50.43,50.52,50.41,50.49,2294299.0,45.4855,45.5667,45.4675,45.5396,2294299.0
2021-01-29 09:30:00,49.69,49.69,49.48,49.52,639637.0,44.8181,44.8181,44.6287,44.6647,639637.0
2021-01-29 09:35:00,49.53,49.57,49.48,49.54,293040.0,44.6738,44.7098,44.6287,44.6828,293040.0
2021-01-29 09:40:00,49.54,49.54,49.47,49.51,369278.0,44.6828,44.6828,44.6196,44.6557,369278.0
2021-01-29 09:45:00,49.51,49.6,49.48,49.55,179549.0,44.6557,44.7369,44.6287,44.6918,179549.0
2021-01-29 09:50:00,49.55,49.64,49.52,49.62,242550.0,44.6918,44.773,44.6647,44.7549,242550.0
2021-01-29 09:55:00,49.62,49.71,49.62,49.69,167610.0,44.7549,44.8361,44.7549,44.8181,167610.0
2021-01-29 10:00:00,49.69,49.69,49.64,49.66,147268.0,44.8181,44.8181,44.773,44.791,147268.0
2021-01-29 10:05:00,49.67,49.67,49.54,49.65,1016390.0,44.8,44.8,44.6828,44.782,1016390.0
2021-01-29 10:10:00,49.65,49.68,49.62,49.66,169909.0,44.782,44.8091,44.7549,44.791,169909.0
2021-01-29 10:15:00,49.66,49.7,49.64,49.7,179287.0,44.791,44.8271,44.773,44.8271,179287.0
2021-01-29 10:20:00,49.7,49.77,49.69,49.77,186462.0,44.8271,44.8902,44.8181,44.8902,186462.0
2021-01-29 10:25:00,49.77,49.8,49.75,49.77,260989.0,44.8902,44.9173,44.8722,44.8902,260989.0
2021-01-29 10:30:00,49.77,49.83,49.75,49.75,124382.0,44.8902,44.9443,44.8722,44.8722,124382.0
2021-01-29 10:35:00,49.75,49.77,49.69,49.69,104128.0,44.8722,44.8902,44.8181,44.8181,104128.0
2021-01-29 10:40:00,49.69,49.72,49.63,49.64,85713.0,44.8181,44.8451,44.764,44.773,85713.0
2021-01-29 10:45:00,49.63,49.7,49.59,49.67,256997.0,44.764,44.8271,44.7279,44.8,256997.0
2021-01-29 10:50:00,49.68,49.69,49.66,49.66,93176.0,44.8091,44.8181,44.791,44.791,93176.0
2021-01-29 10:55:00,49.66,49.71,49.66,49.71,98197.0,44.791,44.8361,44.791,44.8361,98197.0
2021-01-29 11:00:00,49.71,49.75,49.68,49.7,154285.0,44.8361,44.8722,44.8091,44.8271,154285.0
2021-01-29 11:05:00,49.7,49.71,49.66,49.7,126894.0,44.8271,44.8361,44.791,44.8271,126894.0
2021-01-29 11:10:00,49.7,49.7,49.57,49.58,198870.0,44.8271,44.8271,44.7098,44.7189,198870.0
2021-01-29 11:15:00,49.58,49.62,49.56,49.61,55150.0,44.7189,44.7549,44.7008,44.7459,55150.0
2021-01-29 11:20:00,49.6,49.6,49.56,49.58,43576.0,44.7369,44.7369,44.7008,44.7189,43576.0
2021-01-29 11:25:00,49.57,49.63,49.51,49.51,113832.0,44.7098,44.764,44.6557,44.6557,113832.0
2021-01-29 11:30:00,49.51,49.56,49.49,49.52,96208.0,44.6557,44.7008,44.6377,44.6647,96208.0
2021-01-29 11:35:00,49.52,49.53,49.46,49.51,310588.0,44.6647,44.6738,44.6106,44.6557,310588.0
2021-01-29 11:40:00,49.5,49.55,49.49,49.52,70636.0,44.6467,44.6918,44.6377,44.6647,70636.0
2021-01-29 11:45:00,49.52,49.56,49.5,49.55,98337.0,44.6647,44.7008,44.6467,44.6918,98337.0
2021-01-29 11:50:00,49.55,49.58,49.53,49.57,101207.0,44.6918,44.7189,44.6738,44.7098,101207.0
2021-01-29 11:55:00,49.57,49.58,49.55,49.57,39603.0,44.7098,44.7189,44.6918,44.7098,39603.0
2021-01-29 12:00:00,49.57,49.59,49.56,49.58,86685.0,44.7098,44.7279,44.7008,44.7189,86685.0
2021-01-29 12:05:00,49.58,49.59,49.57,49.58,60440.0,44.7189,44.7279,44.7098,44.7189,60440.0
2021-01-29 12:10:00,49.59,49.61,49.54,49.55,160840.0,44.7279,44.7459,44.6828,44.6918,160840.0
2021-01-29 12:15:00,49.55,49.55,49.43,49.43,104128.0,44.6918,44.6918,44.5836,44.5836,104128.0
2021-01-29 12:20:00,49.43,49.44,49.38,49.39,78102.0,44.5836,44.5926,44.5385,44.5475,78102.0
2021-01-29 12:25:00,49.38,49.46,49.37,49.44,195037.0,44.5385,44.6106,44.5295,44.5926,195037.0
2021-01-29 12:30:00,49.44,49.45,49.37,49.38,137207.0,44.5926,44.6016,44.5295,44.5385,137207.0
2021-01-29 12:35:00,49.38,49.4,49.29,49.3,264598.0,44.5385,44.5565,44.4573,44.4663,264598.0
2021-01-29 12:40:00,49.3,49.37,49.3,49.31,235133.0,44.4663,44.5295,44.4663,44.4753,235133.0
2021-01-29 12:45:00,49.3,49.32,49.18,49.19,538499.0,44.4663,44.4844,44.3581,44.3671,538499.0
2021-01-29 12:50:00,49.19,49.35,49.19,49.33,194085.0,44.3671,44.5114,44.3671,44.4934,194085.0
2021-01-29 12:55:00,49.33,49.33,49.23,49.23,211349.0,44.4934,44.4934,44.4032,44.4032,211349.0
2021-01-29 13:00:00,49.23,49.31,49.2,49.27,244210.0,44.4032,44.4753,44.3761,44.4393,244210.0
2021-01-29 13:05:00,49.26,49.29,49.21,49.24,223203.0,44.4302,44.4573,44.3851,44.4122,223203.0
2021-01-29 13:10:00,49.24,49.28,49.2,49.21,199155.0,44.4122,44.4483,44.3761,44.3851,199155.0
2021-01-29 13:15:00,49.2,49.2,49.15,49.16,111858.0,44.3761,44.3761,44.331,44.34,111858.0
2021-01-29 13:20:00,49.16,49.26,49.15,49.22,89125.0,44.34,44.4302,44.331,44.3942,89125.0
2021-01-29 13:25:00,49.22,49.35,49.21,49.35,80137.0,44.3942,44.5114,44.3851,44.5114,80137.0
2021-01-29 13:30:00,49.34,49.35,49.29,49.3,173672.0,44.5024,44.5114,44.4573,44.4663,173672.0
2021-01-29 13:35:00,49.31,49.33,49.3,49.32,86597.0,44.4753,44.4934,44.4663,44.4844,86597.0
2021-01-29 13:40:00,49.31,49.35,49.28,49.34,81040.0,44.4753,44.5114,44.4483,44.5024,81040.0
2021-01-29 13:45:00,49.34,49.36,49.26,49.28,81295.0,44.5024,44.5204,44.4302,44.4483,81295.0
2021-01-29 13:50:00,49.28,49.3,49.26,49.28,72431.0,44.4483,44.4663,44.4302,44.4483,72431.0
2021-01-29 13:55:00,49.28,49.3,49.27,49.29,99966.0,44.4483,44.4663,44.4393,44.4573,99966.0
2021-01-29 14:00:00,49.29,49.44,49.29,49.44,180388.0,44.4573,44.5926,44.4573,44.5926,180388.0
2021-01-29 14:05:00,49.44,49.45,49.41,49.43,174028.0,44.5926,44.6016,44.5655,44.5836,174028.0
2021-01-29 14:10:00,49.44,49.45,49.42,49.45,94218.0,44.5926,44.6016,44.5745,44.6016,94218.0
2021-01-29 14:15:00,49.45,49.47,49.43,49.46,66495.0,44.6016,44.6196,44.5836,44.6106,66495.0
2021-01-29 14:20:00,49.46,49.5,49.45,49.5,218218.0,44.6106,44.6467,44.6016,44.6467,218218.0
2021-01-29 14:25:00,49.5,49.51,49.47,49.49,173721.0,44.6467,44.6557,44.6196,44.6377,173721.0
2021-01-29 14:30:00,49.48,49.49,49.36,49.37,148545.0,44.6287,44.6377,44.5204,44.5295,148545.0
2021-01-29 14:35:00,49.36,49.41,49.35,49.38,165871.0,44.5204,44.5655,44.5114,44.5385,165871.0
2021-01-29 14:40:00,49.38,49.4,49.33,49.38,192888.0,44.5385,44.5565,44.4934,44.5385,192888.0
2021-01-29 14:45:00,49.38,49.4,49.34,49.34,92524.0,44.5385,44.5565,44.5024,44.5024,92524.0
2021-01-29 14:50:00,49.34,49.39,49.34,49.36,92046.0,44.5024,44.5475,44.5024,44.5204,92046.0
2021-01-29 14:55:00,49.36,49.38,49.34,49.37,87102.0,44.5204,44.5385,44.5024,44.5295,87102.0
2021-01-29 15:00:00,49.37,49.49,49.36,49.48,149848.0,44.5295,44.6377,44.5204,44.6287,149848.0
2021-01-29 15:05:00,49.48,49.48,49.43,49.47,115325.0,44.6287,44.6287,44.5836,44.6196,115325.0
2021-01-29 15:10:00,49.46,49.53,49.45,49.52,174761.0,44.6106,44.6738,44.6016,44.6647,174761.0
2021-01-29 15:15:00,49.52,49.53,49.49,49.52,96211.0,44.6647,44.6738,44.6377,44.6647,96211.0
2021-01-29 15:20:00,49.52,49.59,49.52,49.53,325918.0,44.6647,44.7279,44.6647,44.6738,325918.0
2021-01-29 15:25:00,49.53,49.54,49.43,49.44,80913.0,44.6738,44.6828,44.5836,44.5926,80913.0
2021-01-29 15:30:00,49.44,49.48,49.4,49.43,422794.0,44.5926,44.6287,44.5565,44.5836,422794.0
2021-01-29 15:35:00,49.43,49.43,49.33,49.34,262112.0,44.5836,44.5836,44.4934,44.5024,262112.0
2021-01-29 15:40:00,49.33,49.37,49.31,49.34,434939.0,44.4934,44.5295,44.4753,44.5024,434939.0
2021-01-29 15:45:00,49.34,49.37,49.3,49.35,418982.0,44.5024,44.5295,44.4663,44.5114,418982.0
2021-01-29 15:50:00,49.34,49.48,49.34,49.46,455473.0,44.5024,44.6287,44.5024,44.6106,455473.0
2021-01-29 15:55:00,49.46,49.47,49.29,49.4,1162006.0,44.6106,44.6196,44.4573,44.5565,1162006.0
2021-02-01 09:30:00,50.35,50.46,50.25,50.34,903395.0,45.4134,45.5126,45.3232,45.4043,903395.0
2021-02-01 09:35:00,50.34,50.48,50.3,50.43,516592.0,45.4043,45.5306,45.3683,45.4855,516592.0
2021-02-01 09:40:00,50.44,50.46,50.35,50.38,278370.0,45.4945,45.5126,45.4134,45.4404,278370.0
2021-02-01 09:45:00,50.38,50.38,50.3,50.34,194702.0,45.4404,45.4404,45.3683,45.4043,194702.0
2021-02-01 09:50:00,50.34,50.37,50.26,50.27,322823.0,45.4043,45.4314,45.3322,45.3412,322823.0
2021-02-01 09:55:00,50.28,50.37,50.27,50.37,144612.0,45.3502,45.4314,45.3412,45.4314,144612.0
2021-02-01 10:00:00,50.36,50.38,50.32,50.37,186075.0,45.4224,45.4404,45.3863,45.4314,186075.0
2021-02-01 10:05:00,50.37,50.38,50.26,50.27,357974.0,45.4314,45.4404,45.3322,45.3412,357974.0
2021-02-01 10:10:00,50.27,50.4,50.26,50.37,294767.0,45.3412,45.4585,45.3322,45.4314,294767.0
2021-02-01 10:15:00,50.36,50.44,50.35,50.42,183360.0,45.4224,45.4945,45.4134,45.4765,183360.0
2021-02-01 10:20:00,50.43,50.44,50.4,50.44,66351.0,45.4855,45.4945,45.4585,45.4945,66351.0
2021-02-01 10:25:00,50.44,50.47,50.43,50.43,106326.0,45.4945,45.5216,45.4855,45.4855,106326.0
2021-02-01 10:30:00,50.43,50.45,50.41,50.45,90513.0,45.4855,45.5036,45.4675,45.5036,90513.0
2021-02-01 10:35:00,50.45,50.45,50.4,50.41,126419.0,45.5036,45.5036,45.4585,45.4675,126419.0
2021-02-01 10:40:00,50.4,50.43,50.37,50.4,221114.0,45.4585,45.4855,45.4314,45.4585,221114.0
2021-02-01 10:45:00,50.4,50.41,50.38,50.39,269585.0,45.4585,45.4675,45.4404,45.4494,269585.0
2021-02-01 10:50:00,50.39,50.39,50.26,50.27,176603.0,45.4494,45.4494,45.3322,45.3412,176603.0
2021-02-01 10:55:00,50.27,50.29,50.25,50.28,219588.0,45.3412,45.3592,45.3232,45.3502,219588.0
2021-02-01 11:00:00,50.27,50.28,50.24,50.25,161186.0,45.3412,45.3502,45.3142,45.3232,161186.0
2021-02-01 11:05:00,50.25,50.31,50.25,50.28,209992.0,45.3232,45.3773,45.3232,45.3502,209992.0
2021-02-01 11:10:00,50.28,50.33,50.27,50.29,115766.0,45.3502,45.3953,45.3412,45.3592,115766.0
2021-02-01 11:15:00,50.29,50.34,50.28,50.32,70065.0,45.3592,45.4043,45.3502,45.3863,70065.0
2021-02-01 11:20:00,50.33,50.4,50.33,50.39,79898.0,45.3953,45.4585,45.3953,45.4494,79898.0
2021-02-01 11:25:00,50.39,50.42,50.38,50.42,75793.0,45.4494,45.4765,45.4404,45.4765,75793.0
2021-02-01 11:30:00,50.42,50.42,50.36,50.37,82732.0,45.4765,45.4765,45.4224,45.4314,82732.0
2021-02-01 11:35:00,50.37,50.4,50.36,50.4,39467.0,45.4314,45.4585,45.4224,45.4585,39467.0
2021-02-01 11:40:00,50.41,50.44,50.4,50.44,67534.0,45.4675,45.4945,45.4585,45.4945,67534.0
2021-02-01 11:45:00,50.44,50.48,50.43,50.47,171061.0,45.4945,45.5306,45.4855,45.5216,171061.0
2021-02-01 11:50:00,50.46,50.47,50.43,50.46,61303.0,45.5126,45.5216,45.4855,45.5126,61303.0
2021-02-01 11:55:00,50.46,50.47,50.44,50.45,127819.0,45.5126,45.5216,45.4945,45.5036,127819.0
2021-02-01 12:00:00,50.45,50.51,50.44,50.5,179086.0,45.5036,45.5577,45.4945,45.5487,179086.0
2021-02-01 12:05:00,50.49,50.5,50.47,50.47,50496.0,45.5396,45.5487,45.5216,45.5216,50496.0
2021-02-01 12:10:00,50.47,50.52,50.47,50.52,143390.0,45.5216,45.5667,45.5216,45.5667,143390.0
2021-02-01 12:15:00,50.52,50.52,50.46,50.46,84683.0,45.5667,45.5667,45.5126,45.5126,84683.0
2021-02-01 12:20:00,50.46,50.49,50.46,50.48,39567.0,45.5126,45.5396,45.5126,45.5306,39567.0
2021-02-01 12:25:00,50.48,50.51,50.47,50.51,60248.0,45.5306,45.5577,45.5216,45.5577,60248.0
2021-02-01 12:30:00,50.51,50.53,50.49,50.5,85188.0,45.5577,45.5757,45.5396,45.5487,85188.0
2021-02-01 12:35:00,50.5,50.51,50.46,50.46,48582.0,45.5487,45.5577,45.5126,45.5126,48582.0
2021-02-01 12:40:00,50.46,50.5,50.46,50.5,44386.0,45.5126,45.5487,45.5126,45.5487,44386.0
2021-02-01 12:45:00,50.49,50.52,50.48,50.52,116776.0,45.5396,45.5667,45.5306,45.5667,116776.0
2021-02-01 12:50:00,50.52,50.54,50.51,50.53,47014.0,45.5667,45.5847,45.5577,45.5757,47014.0
2021-02-01 12:55:00,50.53,50.56,50.52,50.56,58912.0,45.5757,45.6028,45.5667,45.6028,58912.0
2021-02-01 13:00:00,50.55,50.55,50.53,50.55,92848.0,45.5938,45.5938,45.5757,45.5938,92848.0
2021-02-01 13:05:00,50.55,50.57,50.51,50.57,89545.0,45.5938,45.6118,45.5577,45.6118,89545.0
2021-02-01 13:10:00,50.57,50.6,50.54,50.59,192635.0,45.6118,45.6389,45.5847,45.6298,192635.0
2021-02-01 13:15:00,50.59,50.61,50.58,50.61,149019.0,45.6298,45.6479,45.6208,45.6479,149019.0
2021-02-01 13:20:00,50.61,50.64,50.61,50.63,211929.0,45.6479,45.6749,45.6479,45.6659,211929.0
2021-02-01 13:25:00,50.62,50.63,50.61,50.61,69170.0,45.6569,45.6659,45.6479,45.6479,69170.0
2021-02-01 13:30:00,50.62,50.63,50.6,50.61,31927.0,45.6569,45.6659,45.6389,45.6479,31927.0
2021-02-01 13:35:00,50.61,50.61,50.57,50.59,81625.0,45.6479,45.6479,45.6118,45.6298,81625.0
2021-02-01 13:40:00,50.59,50.59,50.56,50.56,176916.0,45.6298,45.6298,45.6028,45.6028,176916.0
2021-02-01 13:45:00,50.57,50.58,50.54,50.55,111529.0,45.6118,45.6208,45.5847,45.5938,111529.0
2021-02-01 13:50:00,50.55,50.58,50.54,50.57,99004.0,45.5938,45.6208,45.5847,45.6118,99004.0
2021-02-01 13:55:00,50.57,50.6,50.55,50.6,256086.0,45.6118,45.6389,45.5938,45.6389,256086.0
2021-02-01 14:00:00,50.59,50.61,50.57,50.58,93313.0,45.6298,45.6479,45.6118,45.6208,93313.0
2021-02-01 14:05:00,50.59,50.6,50.57,50.59,74655.0,45.6298,45.6389,45.6118,45.6298,74655.0
2021-02-01 14:10:00,50.59,50.61,50.57,50.59,145465.0,45.6298,45.6479,45.6118,45.6298,145465.0
2021-02-01 14:15:00,50.59,50.61,50.58,50.59,119586.0,45.6298,45.6479,45.6208,45.6298,119586.0
2021-02-01 14:20:00,50.59,50.6,50.54,50.58,187805.0,45.6298,45.6389,45.5847,45.6208,187805.0
2021-02-01 14:25:00,50.58,50.61,50.57,50.6,88773.0,45.6208,45.6479,45.6118,45.6389,88773.0
2021-02-01 14:30:00,50.6,50.61,50.57,50.57,195833.0,45.6389,45.6479,45.6118,45.6118,195833.0
2021-02-01 14:35:00,50.58,50.59,50.55,50.56,181254.0,45.6208,45.6298,45.5938,45.6028,181254.0
2021-02-01 14:40:00,50.57,50.6,50.56,50.58,76135.0,45.6118,45.6389,45.6028,45.6208,76135.0
2021-02-01 14:45:00,50.58,50.61,50.58,50.6,56620.0,45.6208,45.6479,45.6208,45.6389,56620.0
2021-02-01 14:50:00,50.61,50.66,50.6,50.66,163001.0,45.6479,45.693,45.6389,45.693,163001.0
2021-02-01 14:55:00,50.66,50.66,50.58,50.62,76082.0,45.693,45.693,45.6208,45.6569,76082.0
2021-02-01 15:00:00,50.62,50.66,50.61,50.65,81209.0,45.6569,45.693,45.6479,45.684,81209.0
2021-02-01 15:05:00,50.65,50.7,50.65,50.69,231955.0,45.684,45.729,45.684,45.72,231955.0
2021-02-01 15:10:00,50.69,50.71,50.66,50.71,110911.0,45.72,45.7381,45.693,45.7381,110911.0
2021-02-01 15:15:00,50.71,50.71,50.68,50.71,82018.0,45.7381,45.7381,45.711,45.7381,82018.0
2021-02-01 15:20:00,50.71,50.72,50.68,50.71,215339.0,45.7381,45.7471,45.711,45.7381,215339.0
2021-02-01 15:25:00,50.72,50.74,50.67,50.71,336403.0,45.7471,45.7651,45.702,45.7381,336403.0
2021-02-01 15:30:00,50.7,50.71,50.66,50.71,469616.0,45.729,45.7381,45.693,45.7381,469616.0
2021-02-01 15:35:00,50.71,50.73,50.69,50.73,406189.0,45.7381,45.7561,45.72,45.7561,406189.0
2021-02-01 15:40:00,50.73,50.73,50.67,50.68,718965.0,45.7561,45.7561,45.702,45.711,718965.0
2021-02-01 15:45:00,50.69,50.69,50.66,50.67,547167.0,45.72,45.72,45.693,45.702,547167.0
2021-02-01 15:50:00,50.67,50.73,50.64,50.73,610878.0,45.702,45.7561,45.6749,45.7561,610878.0
2021-02-01 15:55:00,50.72,50.74,50.66,50.69,1829329.0,45.7471,45.7651,45.693,45.72,1829329.0
2021-02-02 09:30:00,51.41,51.43,51.29,51.34,742446.0,46.3694,46.3875,46.2612,46.3063,742446.0
2021-02-02 09:35:00,51.33,51.37,51.26,51.28,503197.0,46.2973,46.3334,46.2341,46.2522,503197.0
2021-02-02 09:40:00,51.27,51.29,51.2,51.24,339847.0,46.2432,46.2612,46.18,46.2161,339847.0
2021-02-02 09:45:00,51.24,51.27,51.19,51.22,725218.0,46.2161,46.2432,46.171,46.1981,725218.0
2021-02-02 09:50:00,51.23,51.23,51.11,51.15,537853.0,46.2071,46.2071,46.0989,46.1349,537853.0
2021-02-02 09:55:00,51.16,51.23,51.16,51.22,575826.0,46.1439,46.2071,46.1439,46.1981,575826.0
2021-02-02 10:00:00,51.22,51.24,51.15,51.19,258508.0,46.1981,46.2161,46.1349,46.171,258508.0
2021-02-02 10:05:00,51.19,51.23,51.16,51.19,176409.0,46.171,46.2071,46.1439,46.171,176409.0
2021-02-02 10:10:00,51.2,51.22,51.16,51.18,77730.0,46.18,46.1981,46.1439,46.162,77730.0
2021-02-02 10:15:00,51.17,51.22,51.15,51.2,103546.0,46.153,46.1981,46.1349,46.18,103546.0
2021-02-02 10:20:00,51.2,51.23,51.19,51.2,52502.0,46.18,46.2071,46.171,46.18,52502.0
2021-02-02 10:25:00,51.21,51.26,51.2,51.22,138252.0,46.189,46.2341,46.18,46.1981,138252.0
2021-02-02 10:30:00,51.22,51.25,51.21,51.25,57969.0,46.1981,46.2251,46.189,46.2251,57969.0
2021-02-02 10:35:00,51.25,51.26,51.19,51.21,81802.0,46.2251,46.2341,46.171,46.189,81802.0
2021-02-02 10:40:00,51.21,51.23,51.18,51.22,148033.0,46.189,46.2071,46.162,46.1981,148033.0
2021-02-02 10:45:00,51.22,51.3,51.22,51.29,102453.0,46.1981,46.2702,46.1981,46.2612,102453.0
2021-02-02 10:50:00,51.29,51.3,51.26,51.29,42063.0,46.2612,46.2702,46.2341,46.2612,42063.0
2021-02-02 10:55:00,51.28,51.31,51.27,51.29,142555.0,46.2522,46.2792,46.2432,46.2612,142555.0
2021-02-02 11:00:00,51.28,51.31,51.27,51.3,162834.0,46.2522,46.2792,46.2432,46.2702,162834.0
2021-02-02 11:05:00,51.3,51.34,51.29,51.34,70310.0,46.2702,46.3063,46.2612,46.3063,70310.0
2021-02-02 11:10:00,51.34,51.37,51.31,51.37,174920.0,46.3063,46.3334,46.2792,46.3334,174920.0
2021-02-02 11:15:00,51.37,51.41,51.36,51.4,104374.0,46.3334,46.3694,46.3243,46.3604,104374.0
2021-02-02 11:20:00,51.4,51.41,51.34,51.37,204882.0,46.3604,46.3694,46.3063,46.3334,204882.0
2021-02-02 11:25:00,51.37,51.41,51.37,51.39,154374.0,46.3334,46.3694,46.3334,46.3514,154374.0
2021-02-02 11:30:00,51.39,51.39,51.36,51.37,81069.0,46.3514,46.3514,46.3243,46.3334,81069.0
2021-02-02 11:35:00,51.37,51.39,51.35,51.36,97026.0,46.3334,46.3514,46.3153,46.3243,97026.0
2021-02-02 11:40:00,51.36,51.37,51.34,51.35,89297.0,46.3243,46.3334,46.3063,46.3153,89297.0
2021-02-02 11:45:00,51.34,51.36,51.29,51.3,58193.0,46.3063,46.3243,46.2612,46.2702,58193.0
2021-02-02 11:50:00,51.3,51.34,51.3,51.34,52741.0,46.2702,46.3063,46.2702,46.3063,52741.0
2021-02-02 11:55:00,51.33,51.39,51.33,51.38,62462.0,46.2973,46.3514,46.2973,46.3424,62462.0
2021-02-02 12:00:00,51.39,51.4,51.37,51.39,99259.0,46.3514,46.3604,46.3334,46.3514,99259.0
2021-02-02 12:05:00,51.39,51.4,51.38,51.4,58510.0,46.3514,46.3604,46.3424,46.3604,58510.0
2021-02-02 12:10:00,51.4,51.41,51.39,51.41,58734.0,46.3604,46.3694,46.3514,46.3694,58734.0
2021-02-02 12:15:00,51.41,51.41,51.36,51.37,241206.0,46.3694,46.3694,46.3243,46.3334,241206.0
2021-02-02 12:20:00,51.37,51.38,51.36,51.38,53310.0,46.3334,46.3424,46.3243,46.3424,53310.0
2021-02-02 12:25:00,51.38,51.38,51.35,51.37,112345.0,46.3424,46.3424,46.3153,46.3334,112345.0
2021-02-02 12:30:00,51.37,51.39,51.36,51.38,40394.0,46.3334,46.3514,46.3243,46.3424,40394.0
2021-02-02 12:35:00,51.38,51.39,51.37,51.37,23585.0,46.3424,46.3514,46.3334,46.3334,23585.0
2021-02-02 12:40:00,51.37,51.39,51.36,51.39,34210.0,46.3334,46.3514,46.3243,46.3514,34210.0
2021-02-02 12:45:00,51.39,51.4,51.37,51.38,31732.0,46.3514,46.3604,46.3334,46.3424,31732.0
2021-02-02 12:50:00,51.38,51.38,51.34,51.35,102812.0,46.3424,46.3424,46.3063,46.3153,102812.0
2021-02-02 12:55:00,51.35,51.4,51.34,51.4,52159.0,46.3153,46.3604,46.3063,46.3604,52159.0
2021-02-02 13:00:00,51.4,51.41,51.38,51.39,30364.0,46.3604,46.3694,46.3424,46.3514,30364.0
2021-02-02 13:05:00,51.39,51.39,51.38,51.39,9000.0,46.3514,46.3514,46.3424,46.3514,9000.0
2021-02-02 13:10:00,51.39,51.42,51.38,51.41,19539.0,46.3514,46.3785,46.3424,46.3694,19539.0
2021-02-02 13:15:00,51.41,51.42,51.39,51.4,36615.0,46.3694,46.3785,46.3514,46.3604,36615.0
2021-02-02 13:20:00,51.4,51.4,51.38,51.39,29606.0,46.3604,46.3604,46.3424,46.3514,29606.0
2021-02-02 13:25:00,51.38,51.4,51.37,51.38,19870.0,46.3424,46.3604,46.3334,46.3424,19870.0
2021-02-02 13:30:00,51.39,51.39,51.36,51.39,27011.0,46.3514,46.3514,46.3243,46.3514,27011.0
2021-02-02 13:35:00,51.39,51.42,51.38,51.42,34235.0,46.3514,46.3785,46.3424,46.3785,34235.0
2021-02-02 13:40:00,51.42,51.44,51.41,51.43,93318.0,46.3785,46.3965,46.3694,46.3875,93318.0
2021-02-02 13:45:00,51.43,51.43,51.4,51.4,74647.0,46.3875,46.3875,46.3604,46.3604,74647.0
2021-02-02 13:50:00,51.4,51.41,51.38,51.39,57905.0,46.3604,46.3694,46.3424,46.3514,57905.0
2021-02-02 13:55:00,51.39,51.42,51.38,51.41,79794.0,46.3514,46.3785,46.3424,46.3694,79794.0
2021-02-02 14:00:00,51.41,51.44,51.4,51.43,163280.0,46.3694,46.3965,46.3604,46.3875,163280.0
2021-02-02 14:05:00,51.43,51.43,51.4,51.4,54186.0,46.3875,46.3875,46.3604,46.3604,54186.0
2021-02-02 14:10:00,51.41,51.42,51.39,51.42,122331.0,46.3694,46.3785,46.3514,46.3785,122331.0
2021-02-02 14:15:00,51.42,51.43,51.4,51.42,33033.0,46.3785,46.3875,46.3604,46.3785,33033.0
2021-02-02 14:20:00,51.43,51.46,51.42,51.43,61075.0,46.3875,46.4145,46.3785,46.3875,61075.0
2021-02-02 14:25:00,51.43,51.44,51.42,51.44,11644.0,46.3875,46.3965,46.3785,46.3965,11644.0
2021-02-02 14:30:00,51.44,51.46,51.43,51.46,51054.0,46.3965,46.4145,46.3875,46.4145,51054.0
2021-02-02 14:35:00,51.45,51.49,51.44,51.48,92590.0,46.4055,46.4416,46.3965,46.4326,92590.0
2021-02-02 14:40:00,51.48,51.49,51.47,51.48,39182.0,46.4326,46.4416,46.4236,46.4326,39182.0
2021-02-02 14:45:00,51.48,51.49,51.46,51.46,33351.0,46.4326,46.4416,46.4145,46.4145,33351.0
2021-02-02 14:50:00,51.46,51.48,51.46,51.48,87284.0,46.4145,46.4326,46.4145,46.4326,87284.0
2021-02-02 14:55:00,51.48,51.49,51.47,51.49,36929.0,46.4326,46.4416,46.4236,46.4416,36929.0
2021-02-02 15:00:00,51.49,51.5,51.46,51.5,82777.0,46.4416,46.4506,46.4145,46.4506,82777.0
2021-02-02 15:05:00,51.5,51.51,51.48,51.49,116379.0,46.4506,46.4596,46.4326,46.4416,116379.0
2021-02-02 15:10:00,51.5,51.5,51.46,51.47,333659.0,46.4506,46.4506,46.4145,46.4236,333659.0
2021-02-02 15:15:00,51.46,51.48,51.44,51.46,99383.0,46.4145,46.4326,46.3965,46.4145,99383.0
2021-02-02 15:20:00,51.46,51.47,51.45,51.47,47220.0,46.4145,46.4236,46.4055,46.4236,47220.0
2021-02-02 15:25:00,51.47,51.48,51.45,51.48,66917.0,46.4236,46.4326,46.4055,46.4326,66917.0
2021-02-02 15:30:00,51.48,51.5,51.44,51.44,152220.0,46.4326,46.4506,46.3965,46.3965,152220.0
2021-02-02 15:35:00,51.44,51.45,51.42,51.45,91611.0,46.3965,46.4055,46.3785,46.4055,91611.0
2021-02-02 15:40:00,51.45,51.47,51.43,51.45,222437.0,46.4055,46.4236,46.3875,46.4055,222437.0
2021-02-02 15:45:00,51.45,51.46,51.44,51.44,323472.0,46.4055,46.4145,46.3965,46.3965,323472.0
2021-02-02 15:50:00,51.44,51.48,51.43,51.45,575167.0,46.3965,46.4326,46.3875,46.4055,575167.0
2021-02-02 15:55:00,51.45,51.47,51.4,51.41,1236276.0,46.4055,46.4236,46.3604,46.3694,1236276.0
2021-02-03 09:30:00,51.71,51.78,51.63,51.66,407399.0,46.64,46.7032,46.5679,46.5949,407399.0
2021-02-03 09:35:00,51.68,51.7,51.6,51.61,464199.0,46.613,46.631,46.5408,46.5498,464199.0
2021-02-03 09:40:00,51.61,51.64,51.55,51.61,331129.0,46.5498,46.5769,46.4957,46.5498,331129.0
2021-02-03 09:45:00,51.61,51.64,51.57,51.62,442342.0,46.5498,46.5769,46.5137,46.5588,442342.0
2021-02-03 09:50:00,51.62,51.63,51.58,51.61,139323.0,46.5588,46.5679,46.5228,46.5498,139323.0
2021-02-03 09:55:00,51.62,51.68,51.61,51.68,175818.0,46.5588,46.613,46.5498,46.613,175818.0
2021-02-03 10:00:00,51.68,51.74,51.66,51.7,181840.0,46.613,46.6671,46.5949,46.631,181840.0
2021-02-03 10:05:00,51.7,51.75,51.7,51.73,205869.0,46.631,46.6761,46.631,46.6581,205869.0
2021-02-03 10:10:00,51.73,51.74,51.66,51.67,108103.0,46.6581,46.6671,46.5949,46.6039,108103.0
2021-02-03 10:15:00,51.67,51.7,51.6,51.6,97655.0,46.6039,46.631,46.5408,46.5408,97655.0
2021-02-03 10:20:00,51.6,51.6,51.51,51.53,241020.0,46.5408,46.5408,46.4596,46.4777,241020.0
2021-02-03 10:25:00,51.53,51.53,51.43,51.43,310646.0,46.4777,46.4777,46.3875,46.3875,310646.0
2021-02-03 10:30:00,51.43,51.52,51.41,51.48,187059.0,46.3875,46.4687,46.3694,46.4326,187059.0
2021-02-03 10:35:00,51.47,51.48,51.41,51.48,97827.0,46.4236,46.4326,46.3694,46.4326,97827.0
2021-02-03 10:40:00,51.48,51.58,51.47,51.58,259322.0,46.4326,46.5228,46.4236,46.5228,259322.0
2021-02-03 10:45:00,51.57,51.6,51.56,51.57,140541.0,46.5137,46.5408,46.5047,46.5137,140541.0
2021-02-03 10:50:00,51.57,51.62,51.54,51.61,239822.0,46.5137,46.5588,46.4867,46.5498,239822.0
2021-02-03 10:55:00,51.62,51.64,51.61,51.62,93177.0,46.5588,46.5769,46.5498,46.5588,93177.0
2021-02-03 11:00:00,51.61,51.64,51.6,51.6,25346.0,46.5498,46.5769,46.5408,46.5408,25346.0
2021-02-03 11:05:00,51.61,51.63,51.6,51.62,45053.0,46.5498,46.5679,46.5408,46.5588,45053.0
2021-02-03 11:10:00,51.62,51.62,51.56,51.56,68116.0,46.5588,46.5588,46.5047,46.5047,68116.0
2021-02-03 11:15:00,51.57,51.57,51.54,51.57,51092.0,46.5137,46.5137,46.4867,46.5137,51092.0
2021-02-03 11:20:00,51.57,51.63,51.57,51.61,84305.0,46.5137,46.5679,46.5137,46.5498,84305.0
2021-02-03 11:25:00,51.61,51.62,51.55,51.56,71341.0,46.5498,46.5588,46.4957,46.5047,71341.0
2021-02-03 11:30:00,51.57,51.58,51.55,51.58,41822.0,46.5137,46.5228,46.4957,46.5228,41822.0
2021-02-03 11:35:00,51.58,51.61,51.57,51.6,36637.0,46.5228,46.5498,46.5137,46.5408,36637.0
2021-02-03 11:40:00,51.6,51.63,51.58,51.62,27443.0,46.5408,46.5679,46.5228,46.5588,27443.0
2021-02-03 11:45:00,51.63,51.63,51.61,51.62,19300.0,46.5679,46.5679,46.5498,46.5588,19300.0
2021-02-03 11:50:00,51.62,51.67,51.62,51.66,20057.0,46.5588,46.6039,46.5588,46.5949,20057.0
2021-02-03 11:55:00,51.66,51.67,51.61,51.64,38587.0,46.5949,46.6039,46.5498,46.5769,38587.0
2021-02-03 12:00:00,51.63,51.64,51.61,51.62,15139.0,46.5679,46.5769,46.5498,46.5588,15139.0
2021-02-03 12:05:00,51.61,51.62,51.59,51.59,28094.0,46.5498,46.5588,46.5318,46.5318,28094.0
2021-02-03 12:10:00,51.59,51.6,51.57,51.58,63487.0,46.5318,46.5408,46.5137,46.5228,63487.0
2021-02-03 12:15:00,51.58,51.6,51.57,51.58,42870.0,46.5228,46.5408,46.5137,46.5228,42870.0
2021-02-03 12:20:00,51.58,51.58,51.55,51.56,30037.0,46.5228,46.5228,46.4957,46.5047,30037.0
2021-02-03 12:25:00,51.55,51.56,51.53,51.53,39888.0,46.4957,46.5047,46.4777,46.4777,39888.0
2021-02-03 12:30:00,51.53,51.54,51.51,51.52,67697.0,46.4777,46.4867,46.4596,46.4687,67697.0
2021-02-03 12:35:00,51.52,51.53,51.5,51.53,57922.0,46.4687,46.4777,46.4506,46.4777,57922.0
2021-02-03 12:40:00,51.54,51.57,51.54,51.57,14859.0,46.4867,46.5137,46.4867,46.5137,14859.0
2021-02-03 12:45:00,51.57,51.59,51.56,51.57,23661.0,46.5137,46.5318,46.5047,46.5137,23661.0
2021-02-03 12:50:00,51.57,51.58,51.57,51.58,15683.0,46.5137,46.5228,46.5137,46.5228,15683.0
2021-02-03 12:55:00,51.58,51.58,51.56,51.57,11434.0,46.5228,46.5228,46.5047,46.5137,11434.0
2021-02-03 13:00:00,51.57,51.58,51.55,51.56,62460.0,46.5137,46.5228,46.4957,46.5047,62460.0
2021-02-03 13:05:00,51.55,51.57,51.51,51.53,110794.0,46.4957,46.5137,46.4596,46.4777,110794.0
2021-02-03 13:10:00,51.53,51.54,51.52,51.53,21728.0,46.4777,46.4867,46.4687,46.4777,21728.0
2021-02-03 13:15:00,51.53,51.56,51.53,51.56,14632.0,46.4777,46.5047,46.4777,46.5047,14632.0
2021-02-03 13:20:00,51.56,51.56,51.54,51.55,29027.0,46.5047,46.5047,46.4867,46.4957,29027.0
2021-02-03 13:25:00,51.55,51.56,51.54,51.55,16190.0,46.4957,46.5047,46.4867,46.4957,16190.0
2021-02-03 13:30:00,51.55,51.56,51.54,51.55,3665.0,46.4957,46.5047,46.4867,46.4957,3665.0
2021-02-03 13:35:00,51.56,51.62,51.55,51.62,29445.0,46.5047,46.5588,46.4957,46.5588,29445.0
2021-02-03 13:40:00,51.62,51.63,51.61,51.63,32859.0,46.5588,46.5679,46.5498,46.5679,32859.0
2021-02-03 13:45:00,51.62,51.63,51.61,51.62,48056.0,46.5588,46.5679,46.5498,46.5588,48056.0
2021-02-03 13:50:00,51.62,51.62,51.6,51.61,39607.0,46.5588,46.5588,46.5408,46.5498,39607.0
2021-02-03 13:55:00,51.61,51.63,51.6,51.62,145160.0,46.5498,46.5679,46.5408,46.5588,145160.0
2021-02-03 14:00:00,51.62,51.63,51.61,51.62,33715.0,46.5588,46.5679,46.5498,46.5588,33715.0
2021-02-03 14:05:00,51.62,51.63,51.6,51.62,86396.0,46.5588,46.5679,46.5408,46.5588,86396.0
2021-02-03 14:10:00,51.61,51.61,51.57,51.59,31950.0,46.5498,46.5498,46.5137,46.5318,31950.0
2021-02-03 14:15:00,51.58,51.59,51.56,51.59,58548.0,46.5228,46.5318,46.5047,46.5318,58548.0
2021-02-03 14:20:00,51.59,51.61,51.59,51.61,9806.0,46.5318,46.5498,46.5318,46.5498,9806.0
2021-02-03 14:25:00,51.61,51.63,51.61,51.62,39768.0,46.5498,46.5679,46.5498,46.5588,39768.0
2021-02-03 14:30:00,51.63,51.65,51.62,51.64,110945.0,46.5679,46.5859,46.5588,46.5769,110945.0
2021-02-03 14:35:00,51.64,51.65,51.62,51.63,83062.0,46.5769,46.5859,46.5588,46.5679,83062.0
2021-02-03 14:40:00,51.64,51.64,51.62,51.63,27092.0,46.5769,46.5769,46.5588,46.5679,27092.0
2021-02-03 14:45:00,51.63,51.63,51.59,51.6,88048.0,46.5679,46.5679,46.5318,46.5408,88048.0
2021-02-03 14:50:00,51.61,51.64,51.6,51.64,199989.0,46.5498,46.5769,46.5408,46.5769,199989.0
2021-02-03 14:55:00,51.64,51.65,51.63,51.63,122386.0,46.5769,46.5859,46.5679,46.5679,122386.0
2021-02-03 15:00:00,51.63,51.64,51.59,51.61,266871.0,46.5679,46.5769,46.5318,46.5498,266871.0
2021-02-03 15:05:00,51.61,51.65,51.6,51.63,173111.0,46.5498,46.5859,46.5408,46.5679,173111.0
2021-02-03 15:10:00,51.64,51.64,51.61,51.62,75078.0,46.5769,46.5769,46.5498,46.5588,75078.0
2021-02-03 15:15:00,51.63,51.64,51.57,51.57,147396.0,46.5679,46.5769,46.5137,46.5137,147396.0
2021-02-03 15:20:00,51.57,51.61,51.57,51.61,137912.0,46.5137,46.5498,46.5137,46.5498,137912.0
2021-02-03 15:25:00,51.61,51.62,51.57,51.58,242605.0,46.5498,46.5588,46.5137,46.5228,242605.0
2021-02-03 15:30:00,51.59,51.62,51.57,51.6,144186.0,46.5318,46.5588,46.5137,46.5408,144186.0
2021-02-03 15:35:00,51.6,51.62,51.59,51.6,142163.0,46.5408,46.5588,46.5318,46.5408,142163.0
2021-02-03 15:40:00,51.6,51.61,51.59,51.6,320122.0,46.5408,46.5498,46.5318,46.5408,320122.0
2021-02-03 15:45:00,51.6,51.61,51.59,51.6,354316.0,46.5408,46.5498,46.5318,46.5408,354316.0
2021-02-03 15:50:00,51.6,51.6,51.53,51.57,549753.0,46.5408,46.5408,46.4777,46.5137,549753.0
2021-02-03 15:55:00,51.57,51.59,51.53,51.55,886689.0,46.5137,46.5318,46.4777,46.4957,886689.0
2021-02-04 09:30:00,51.24,51.37,51.09,51.16,874195.0,46.2161,46.3334,46.0808,46.1439,874195.0
2021-02-04 09:35:00,51.15,51.22,51.11,51.13,174713.0,46.1349,46.1981,46.0989,46.1169,174713.0
2021-02-04 09:40:00,51.13,51.15,51.04,51.07,259054.0,46.1169,46.1349,46.0357,46.0628,259054.0
2021-02-04 09:45:00,51.07,51.16,51.04,51.12,602038.0,46.0628,46.1439,46.0357,46.1079,602038.0
2021-02-04 09:50:00,51.11,51.11,51.04,51.09,287827.0,46.0989,46.0989,46.0357,46.0808,287827.0
2021-02-04 09:55:00,51.08,51.11,51.02,51.08,251394.0,46.0718,46.0989,46.0177,46.0718,251394.0
2021-02-04 10:00:00,51.08,51.11,50.99,51.01,451820.0,46.0718,46.0989,45.9906,46.0087,451820.0
2021-02-04 10:05:00,51.01,51.06,51.0,51.04,281093.0,46.0087,46.0538,45.9996,46.0357,281093.0
2021-02-04 10:10:00,51.04,51.06,51.02,51.03,317290.0,46.0357,46.0538,46.0177,46.0267,317290.0
2021-02-04 10:15:00,51.04,51.1,51.04,51.08,274023.0,46.0357,46.0898,46.0357,46.0718,274023.0
2021-02-04 10:20:00,51.08,51.15,51.06,51.13,233015.0,46.0718,46.1349,46.0538,46.1169,233015.0
2021-02-04 10:25:00,51.13,51.13,51.01,51.03,180144.0,46.1169,46.1169,46.0087,46.0267,180144.0
2021-02-04 10:30:00,51.03,51.06,51.0,51.03,155095.0,46.0267,46.0538,45.9996,46.0267,155095.0
2021-02-04 10:35:00,51.03,51.04,50.97,51.01,122027.0,46.0267,46.0357,45.9726,46.0087,122027.0
2021-02-04 10:40:00,51.01,51.05,51.01,51.05,301993.0,46.0087,46.0447,46.0087,46.0447,301993.0
2021-02-04 10:45:00,51.04,51.06,50.99,51.03,72956.0,46.0357,46.0538,45.9906,46.0267,72956.0
2021-02-04 10:50:00,51.03,51.06,51.02,51.04,60612.0,46.0267,46.0538,46.0177,46.0357,60612.0
2021-02-04 10:55:00,51.03,51.03,51.0,51.01,94574.0,46.0267,46.0267,45.9996,46.0087,94574.0
2021-02-04 11:00:00,51.02,51.14,51.02,51.13,152939.0,46.0177,46.1259,46.0177,46.1169,152939.0
2021-02-04 11:05:00,51.13,51.14,51.0,51.03,92638.0,46.1169,46.1259,45.9996,46.0267,92638.0
2021-02-04 11:10:00,51.03,51.07,50.99,51.05,201731.0,46.0267,46.0628,45.9906,46.0447,201731.0
2021-02-04 11:15:00,51.05,51.07,51.04,51.05,60003.0,46.0447,46.0628,46.0357,46.0447,60003.0
2021-02-04 11:20:00,51.06,51.1,51.05,51.07,40641.0,46.0538,46.0898,46.0447,46.0628,40641.0
2021-02-04 11:25:00,51.07,51.1,51.06,51.06,82232.0,46.0628,46.0898,46.0538,46.0538,82232.0
2021-02-04 11:30:00,51.06,51.09,51.05,51.06,43307.0,46.0538,46.0808,46.0447,46.0538,43307.0
2021-02-04 11:35:00,51.06,51.09,51.04,51.04,30602.0,46.0538,46.0808,46.0357,46.0357,30602.0
2021-02-04 11:40:00,51.04,51.05,51.03,51.03,24930.0,46.0357,46.0447,46.0267,46.0267,24930.0
2021-02-04 11:45:00,51.03,51.06,51.03,51.05,14944.0,46.0267,46.0538,46.0267,46.0447,14944.0
2021-02-04 11:50:00,51.05,51.07,51.03,51.07,29440.0,46.0447,46.0628,46.0267,46.0628,29440.0
2021-02-04 11:55:00,51.07,51.11,51.05,51.1,33111.0,46.0628,46.0989,46.0447,46.0898,33111.0
2021-02-04 12:00:00,51.11,51.12,51.09,51.09,32769.0,46.0989,46.1079,46.0808,46.0808,32769.0
2021-02-04 12:05:00,51.08,51.11,51.05,51.1,26654.0,46.0718,46.0989,46.0447,46.0898,26654.0
2021-02-04 12:10:00,51.1,51.12,51.08,51.1,52276.0,46.0898,46.1079,46.0718,46.0898,52276.0
2021-02-04 12:15:00,51.1,51.18,51.1,51.16,54630.0,46.0898,46.162,46.0898,46.1439,54630.0
2021-02-04 12:20:00,51.16,51.18,51.13,51.14,26513.0,46.1439,46.162,46.1169,46.1259,26513.0
2021-02-04 12:25:00,51.13,51.13,51.08,51.08,55185.0,46.1169,46.1169,46.0718,46.0718,55185.0
2021-02-04 12:30:00,51.08,51.09,51.07,51.08,32167.0,46.0718,46.0808,46.0628,46.0718,32167.0
2021-02-04 12:35:00,51.08,51.1,51.06,51.07,48293.0,46.0718,46.0898,46.0538,46.0628,48293.0
2021-02-04 12:40:00,51.08,51.09,51.05,51.05,171266.0,46.0718,46.0808,46.0447,46.0447,171266.0
2021-02-04 12:45:00,51.05,51.1,51.05,51.1,38116.0,46.0447,46.0898,46.0447,46.0898,38116.0
2021-02-04 12:50:00,51.09,51.09,51.06,51.09,42862.0,46.0808,46.0808,46.0538,46.0808,42862.0
2021-02-04 12:55:00,51.09,51.11,51.08,51.11,148464.0,46.0808,46.0989,46.0718,46.0989,148464.0
2021-02-04 13:00:00,51.11,51.12,51.09,51.12,58026.0,46.0989,46.1079,46.0808,46.1079,58026.0
2021-02-04 13:05:00,51.11,51.12,51.1,51.1,13911.0,46.0989,46.1079,46.0898,46.0898,13911.0
2021-02-04 13:10:00,51.1,51.14,51.1,51.14,34353.0,46.0898,46.1259,46.0898,46.1259,34353.0
2021-02-04 13:15:00,51.14,51.14,51.12,51.12,30176.0,46.1259,46.1259,46.1079,46.1079,30176.0
2021-02-04 13:20:00,51.13,51.13,51.11,51.12,28239.0,46.1169,46.1169,46.0989,46.1079,28239.0
2021-02-04 13:25:00,51.12,51.13,51.11,51.12,14050.0,46.1079,46.1169,46.0989,46.1079,14050.0
2021-02-04 13:30:00,51.13,51.13,51.11,51.11,13089.0,46.1169,46.1169,46.0989,46.0989,13089.0
2021-02-04 13:35:00,51.11,51.13,51.1,51.12,23561.0,46.0989,46.1169,46.0898,46.1079,23561.0
2021-02-04 13:40:00,51.13,51.13,51.1,51.11,22746.0,46.1169,46.1169,46.0898,46.0989,22746.0
2021-02-04 13:45:00,51.1,51.13,51.1,51.13,133673.0,46.0898,46.1169,46.0898,46.1169,133673.0
2021-02-04 13:50:00,51.12,51.13,51.1,51.11,75552.0,46.1079,46.1169,46.0898,46.0989,75552.0
2021-02-04 13:55:00,51.11,51.11,51.09,51.1,16378.0,46.0989,46.0989,46.0808,46.0898,16378.0
2021-02-04 14:00:00,51.1,51.13,51.09,51.13,25680.0,46.0898,46.1169,46.0808,46.1169,25680.0
2021-02-04 14:05:00,51.13,51.13,51.1,51.1,43006.0,46.1169,46.1169,46.0898,46.0898,43006.0
2021-02-04 14:10:00,51.1,51.11,51.09,51.09,10432.0,46.0898,46.0989,46.0808,46.0808,10432.0
2021-02-04 14:15:00,51.08,51.14,51.08,51.14,86801.0,46.0718,46.1259,46.0718,46.1259,86801.0
2021-02-04 14:20:00,51.14,51.14,51.07,51.1,186969.0,46.1259,46.1259,46.0628,46.0898,186969.0
2021-02-04 14:25:00,51.09,51.1,51.06,51.07,50615.0,46.0808,46.0898,46.0538,46.0628,50615.0
2021-02-04 14:30:00,51.06,51.07,51.04,51.07,76317.0,46.0538,46.0628,46.0357,46.0628,76317.0
2021-02-04 14:35:00,51.08,51.09,51.05,51.06,46568.0,46.0718,46.0808,46.0447,46.0538,46568.0
2021-02-04 14:40:00,51.06,51.08,51.06,51.08,14961.0,46.0538,46.0718,46.0538,46.0718,14961.0
2021-02-04 14:45:00,51.08,51.12,51.07,51.12,23508.0,46.0718,46.1079,46.0628,46.1079,23508.0
2021-02-04 14:50:00,51.11,51.13,51.09,51.1,51552.0,46.0989,46.1169,46.0808,46.0898,51552.0
2021-02-04 14:55:00,51.11,51.14,51.09,51.12,39030.0,46.0989,46.1259,46.0808,46.1079,39030.0
2021-02-04 15:00:00,51.11,51.11,51.08,51.08,44954.0,46.0989,46.0989,46.0718,46.0718,44954.0
2021-02-04 15:05:00,51.08,51.1,51.06,51.1,90404.0,46.0718,46.0898,46.0538,46.0898,90404.0
2021-02-04 15:10:00,51.1,51.1,51.07,51.08,153039.0,46.0898,46.0898,46.0628,46.0718,153039.0
2021-02-04 15:15:00,51.08,51.09,51.07,51.09,54419.0,46.0718,46.0808,46.0628,46.0808,54419.0
2021-02-04 15:20:00,51.09,51.09,51.06,51.08,147540.0,46.0808,46.0808,46.0538,46.0718,147540.0
2021-02-04 15:25:00,51.08,51.08,51.05,51.07,187694.0,46.0718,46.0718,46.0447,46.0628,187694.0
2021-02-04 15:30:00,51.08,51.09,51.06,51.07,103985.0,46.0718,46.0808,46.0538,46.0628,103985.0
2021-02-04 15:35:00,51.07,51.09,51.04,51.07,105322.0,46.0628,46.0808,46.0357,46.0628,105322.0
2021-02-04 15:40:00,51.06,51.1,51.05,51.09,212140.0,46.0538,46.0898,46.0447,46.0808,212140.0
2021-02-04 15:45:00,51.09,51.1,51.08,51.08,170583.0,46.0808,46.0898,46.0718,46.0718,170583.0
2021-02-04 15:50:00,51.09,51.14,51.08,51.14,296858.0,46.0808,46.1259,46.0718,46.1259,296858.0
2021-02-04 15:55:00,51.14,51.3,51.13,51.29,2580146.0,46.1259,46.2702,46.1169,46.2612,2580146.0
2021-02-05 09:30:00,51.55,51.55,51.34,51.36,336399.0,46.4957,46.4957,46.3063,46.3243,336399.0
2021-02-05 09:35:00,51.36,51.41,51.36,51.38,106081.0,46.3243,46.3694,46.3243,46.3424,106081.0
2021-02-05 09:40:00,51.39,51.47,51.37,51.44,212744.0,46.3514,46.4236,46.3334,46.3965,212744.0
2021-02-05 09:45:00,51.43,51.48,51.42,51.43,151987.0,46.3875,46.4326,46.3785,46.3875,151987.0
2021-02-05 09:50:00,51.43,51.46,51.4,51.41,194622.0,46.3875,46.4145,46.3604,46.3694,194622.0
2021-02-05 09:55:00,51.41,51.47,51.39,51.45,90466.0,46.3694,46.4236,46.3514,46.4055,90466.0
2021-02-05 10:00:00,51.45,51.46,51.41,51.42,177578.0,46.4055,46.4145,46.3694,46.3785,177578.0
2021-02-05 10:05:00,51.42,51.47,51.41,51.45,206597.0,46.3785,46.4236,46.3694,46.4055,206597.0
2021-02-05 10:10:00,51.45,51.49,51.42,51.45,196813.0,46.4055,46.4416,46.3785,46.4055,196813.0
2021-02-05 10:15:00,51.45,51.45,51.4,51.4,84612.0,46.4055,46.4055,46.3604,46.3604,84612.0
2021-02-05 10:20:00,51.41,51.42,51.37,51.4,153916.0,46.3694,46.3785,46.3334,46.3604,153916.0
2021-02-05 10:25:00,51.4,51.46,51.4,51.46,62544.0,46.3604,46.4145,46.3604,46.4145,62544.0
2021-02-05 10:30:00,51.46,51.51,51.46,51.51,79280.0,46.4145,46.4596,46.4145,46.4596,79280.0
2021-02-05 10:35:00,51.51,51.52,51.49,51.5,126961.0,46.4596,46.4687,46.4416,46.4506,126961.0
2021-02-05 10:40:00,51.5,51.55,51.49,51.55,71509.0,46.4506,46.4957,46.4416,46.4957,71509.0
2021-02-05 10:45:00,51.55,51.6,51.53,51.6,52827.0,46.4957,46.5408,46.4777,46.5408,52827.0
2021-02-05 10:50:00,51.59,51.61,51.56,51.57,139239.0,46.5318,46.5498,46.5047,46.5137,139239.0
2021-02-05 10:55:00,51.58,51.63,51.57,51.6,111933.0,46.5228,46.5679,46.5137,46.5408,111933.0
2021-02-05 11:00:00,51.6,51.6,51.58,51.59,103227.0,46.5408,46.5408,46.5228,46.5318,103227.0
2021-02-05 11:05:00,51.59,51.6,51.52,51.53,370976.0,46.5318,46.5408,46.4687,46.4777,370976.0
2021-02-05 11:10:00,51.53,51.58,51.52,51.55,160209.0,46.4777,46.5228,46.4687,46.4957,160209.0
2021-02-05 11:15:00,51.55,51.56,51.53,51.55,7955.0,46.4957,46.5047,46.4777,46.4957,7955.0
2021-02-05 11:20:00,51.55,51.62,51.55,51.61,117855.0,46.4957,46.5588,46.4957,46.5498,117855.0
2021-02-05 11:25:00,51.61,51.62,51.56,51.56,75311.0,46.5498,46.5588,46.5047,46.5047,75311.0
2021-02-05 11:30:00,51.56,51.58,51.56,51.58,41763.0,46.5047,46.5228,46.5047,46.5228,41763.0
2021-02-05 11:35:00,51.59,51.61,51.58,51.59,73179.0,46.5318,46.5498,46.5228,46.5318,73179.0
2021-02-05 11:40:00,51.59,51.6,51.58,51.59,73329.0,46.5318,46.5408,46.5228,46.5318,73329.0
2021-02-05 11:45:00,51.59,51.61,51.58,51.6,178872.0,46.5318,46.5498,46.5228,46.5408,178872.0
2021-02-05 11:50:00,51.61,51.63,51.57,51.58,87692.0,46.5498,46.5679,46.5137,46.5228,87692.0
2021-02-05 11:55:00,51.58,51.59,51.55,51.57,162608.0,46.5228,46.5318,46.4957,46.5137,162608.0
2021-02-05 12:00:00,51.56,51.6,51.55,51.6,22623.0,46.5047,46.5408,46.4957,46.5408,22623.0
2021-02-05 12:05:00,51.6,51.61,51.59,51.59,35952.0,46.5408,46.5498,46.5318,46.5318,35952.0
2021-02-05 12:10:00,51.59,51.6,51.58,51.6,15881.0,46.5318,46.5408,46.5228,46.5408,15881.0
2021-02-05 12:15:00,51.6,51.6,51.58,51.59,36075.0,46.5408,46.5408,46.5228,46.5318,36075.0
2021-02-05 12:20:00,51.6,51.63,51.59,51.62,120464.0,46.5408,46.5679,46.5318,46.5588,120464.0
2021-02-05 12:25:00,51.63,51.64,51.61,51.64,91364.0,46.5679,46.5769,46.5498,46.5769,91364.0
2021-02-05 12:30:00,51.64,51.68,51.63,51.67,87788.0,46.5769,46.613,46.5679,46.6039,87788.0
2021-02-05 12:35:00,51.67,51.68,51.65,51.68,92035.0,46.6039,46.613,46.5859,46.613,92035.0
2021-02-05 12:40:00,51.68,51.69,51.67,51.68,139419.0,46.613,46.622,46.6039,46.613,139419.0
2021-02-05 12:45:00,51.68,51.68,51.65,51.66,79251.0,46.613,46.613,46.5859,46.5949,79251.0
2021-02-05 12:50:00,51.66,51.68,51.65,51.68,78517.0,46.5949,46.613,46.5859,46.613,78517.0
2021-02-05 12:55:00,51.68,51.69,51.67,51.68,68544.0,46.613,46.622,46.6039,46.613,68544.0
2021-02-05 13:00:00,51.68,51.69,51.65,51.66,50118.0,46.613,46.622,46.5859,46.5949,50118.0
2021-02-05 13:05:00,51.66,51.66,51.64,51.65,15524.0,46.5949,46.5949,46.5769,46.5859,15524.0
2021-02-05 13:10:00,51.66,51.67,51.65,51.67,47882.0,46.5949,46.6039,46.5859,46.6039,47882.0
2021-02-05 13:15:00,51.67,51.69,51.65,51.66,32830.0,46.6039,46.622,46.5859,46.5949,32830.0
2021-02-05 13:20:00,51.65,51.67,51.63,51.64,19059.0,46.5859,46.6039,46.5679,46.5769,19059.0
2021-02-05 13:25:00,51.64,51.67,51.63,51.66,33913.0,46.5769,46.6039,46.5679,46.5949,33913.0
2021-02-05 13:30:00,51.67,51.67,51.64,51.65,23856.0,46.6039,46.6039,46.5769,46.5859,23856.0
2021-02-05 13:35:00,51.66,51.68,51.65,51.68,23333.0,46.5949,46.613,46.5859,46.613,23333.0
2021-02-05 13:40:00,51.68,51.7,51.67,51.7,57503.0,46.613,46.631,46.6039,46.631,57503.0
2021-02-05 13:45:00,51.7,51.7,51.68,51.68,103174.0,46.631,46.631,46.613,46.613,103174.0
2021-02-05 13:50:00,51.68,51.69,51.66,51.67,161221.0,46.613,46.622,46.5949,46.6039,161221.0
2021-02-05 13:55:00,51.67,51.67,51.64,51.65,55219.0,46.6039,46.6039,46.5769,46.5859,55219.0
2021-02-05 14:00:00,51.65,51.67,51.63,51.66,56278.0,46.5859,46.6039,46.5679,46.5949,56278.0
2021-02-05 14:05:00,51.66,51.69,51.65,51.65,18227.0,46.5949,46.622,46.5859,46.5859,18227.0
2021-02-05 14:10:00,51.66,51.69,51.66,51.67,36964.0,46.5949,46.622,46.5949,46.6039,36964.0
2021-02-05 14:15:00,51.66,51.67,51.65,51.66,35048.0,46.5949,46.6039,46.5859,46.5949,35048.0
2021-02-05 14:20:00,51.66,51.68,51.65,51.68,38423.0,46.5949,46.613,46.5859,46.613,38423.0
2021-02-05 14:25:00,51.67,51.69,51.66,51.68,21393.0,46.6039,46.622,46.5949,46.613,21393.0
2021-02-05 14:30:00,51.69,51.69,51.64,51.65,79768.0,46.622,46.622,46.5769,46.5859,79768.0
2021-02-05 14:35:00,51.65,51.66,51.63,51.66,65003.0,46.5859,46.5949,46.5679,46.5949,65003.0
2021-02-05 14:40:00,51.66,51.67,51.63,51.63,44816.0,46.5949,46.6039,46.5679,46.5679,44816.0
2021-02-05 14:45:00,51.63,51.66,51.63,51.64,44118.0,46.5679,46.5949,46.5679,46.5769,44118.0
2021-02-05 14:50:00,51.64,51.64,51.61,51.62,44086.0,46.5769,46.5769,46.5498,46.5588,44086.0
2021-02-05 14:55:00,51.63,51.65,51.62,51.64,45089.0,46.5679,46.5859,46.5588,46.5769,45089.0
2021-02-05 15:00:00,51.64,51.65,51.63,51.64,23862.0,46.5769,46.5859,46.5679,46.5769,23862.0
2021-02-05 15:05:00,51.64,51.68,51.64,51.64,66633.0,46.5769,46.613,46.5769,46.5769,66633.0
2021-02-05 15:10:00,51.65,51.65,51.62,51.65,73866.0,46.5859,46.5859,46.5588,46.5859,73866.0
2021-02-05 15:15:00,51.65,51.67,51.59,51.62,470516.0,46.5859,46.6039,46.5318,46.5588,470516.0
2021-02-05 15:20:00,51.62,51.63,51.59,51.61,672397.0,46.5588,46.5679,46.5318,46.5498,672397.0
2021-02-05 15:25:00,51.61,51.63,51.59,51.6,188291.0,46.5498,46.5679,46.5318,46.5408,188291.0
2021-02-05 15:30:00,51.6,51.62,51.59,51.62,146470.0,46.5408,46.5588,46.5318,46.5588,146470.0
2021-02-05 15:35:00,51.62,51.64,51.6,51.63,125222.0,46.5588,46.5769,46.5408,46.5679,125222.0
2021-02-05 15:40:00,51.63,51.66,51.62,51.66,107620.0,46.5679,46.5949,46.5588,46.5949,107620.0
2021-02-05 15:45:00,51.65,51.66,51.61,51.62,178831.0,46.5859,46.5949,46.5498,46.5588,178831.0
2021-02-05 15:50:00,51.62,51.63,51.59,51.62,529921.0,46.5588,46.5679,46.5318,46.5588,529921.0
2021-02-05 15:55:00,51.62,51.73,51.61,51.69,851684.0,46.5588,46.6581,46.5498,46.622,851684.0
2021-02-08 09:30:00,51.5,51.54,51.44,51.48,242060.0,46.4506,46.4867,46.3965,46.4326,242060.0
2021-02-08 09:35:00,51.49,51.55,51.48,51.53,232009.0,46.4416,46.4957,46.4326,46.4777,232009.0
2021-02-08 09:40:00,51.53,51.55,51.49,51.5,123068.0,46.4777,46.4957,46.4416,46.4506,123068.0
2021-02-08 09:45:00,51.5,51.52,51.47,51.52,88153.0,46.4506,46.4687,46.4236,46.4687,88153.0
2021-02-08 09:50:00,51.52,51.56,51.52,51.54,61294.0,46.4687,46.5047,46.4687,46.4867,61294.0
2021-02-08 09:55:00,51.54,51.58,51.53,51.56,29797.0,46.4867,46.5228,46.4777,46.5047,29797.0
2021-02-08 10:00:00,51.57,51.61,51.56,51.6,156942.0,46.5137,46.5498,46.5047,46.5408,156942.0
2021-02-08 10:05:00,51.61,51.62,51.6,51.61,56440.0,46.5498,46.5588,46.5408,46.5498,56440.0
2021-02-08 10:10:00,51.61,51.64,51.6,51.64,69637.0,46.5498,46.5769,46.5408,46.5769,69637.0
2021-02-08 10:15:00,51.64,51.64,51.57,51.59,195742.0,46.5769,46.5769,46.5137,46.5318,195742.0
2021-02-08 10:20:00,51.59,51.6,51.56,51.57,139358.0,46.5318,46.5408,46.5047,46.5137,139358.0
2021-02-08 10:25:00,51.56,51.6,51.55,51.57,66677.0,46.5047,46.5408,46.4957,46.5137,66677.0
2021-02-08 10:30:00,51.58,51.6,51.55,51.58,54907.0,46.5228,46.5408,46.4957,46.5228,54907.0
2021-02-08 10:35:00,51.58,51.6,51.56,51.58,101177.0,46.5228,46.5408,46.5047,46.5228,101177.0
2021-02-08 10:40:00,51.58,51.61,51.58,51.6,39032.0,46.5228,46.5498,46.5228,46.5408,39032.0
2021-02-08 10:45:00,51.6,51.62,51.58,51.59,37659.0,46.5408,46.5588,46.5228,46.5318,37659.0
2021-02-08 10:50:00,51.59,51.61,51.57,51.59,72497.0,46.5318,46.5498,46.5137,46.5318,72497.0
2021-02-08 10:55:00,51.58,51.6,51.56,51.59,68408.0,46.5228,46.5408,46.5047,46.5318,68408.0
2021-02-08 11:00:00,51.59,51.59,51.57,51.58,32893.0,46.5318,46.5318,46.5137,46.5228,32893.0
2021-02-08 11:05:00,51.58,51.58,51.56,51.57,29846.0,46.5228,46.5228,46.5047,46.5137,29846.0
2021-02-08 11:10:00,51.56,51.57,51.5,51.51,146460.0,46.5047,46.5137,46.4506,46.4596,146460.0
2021-02-08 11:15:00,51.51,51.52,51.48,51.51,63434.0,46.4596,46.4687,46.4326,46.4596,63434.0
2021-02-08 11:20:00,51.51,51.51,51.48,51.49,59152.0,46.4596,46.4596,46.4326,46.4416,59152.0
2021-02-08 11:25:00,51.48,51.52,51.47,51.52,44165.0,46.4326,46.4687,46.4236,46.4687,44165.0
2021-02-08 11:30:00,51.52,51.52,51.43,51.44,47446.0,46.4687,46.4687,46.3875,46.3965,47446.0
2021-02-08 11:35:00,51.44,51.45,51.36,51.38,193617.0,46.3965,46.4055,46.3243,46.3424,193617.0
2021-02-08 11:40:00,51.37,51.39,51.34,51.38,83885.0,46.3334,46.3514,46.3063,46.3424,83885.0
2021-02-08 11:45:00,51.38,51.47,51.37,51.44,34410.0,46.3424,46.4236,46.3334,46.3965,34410.0
2021-02-08 11:50:00,51.45,51.46,51.44,51.45,33523.0,46.4055,46.4145,46.3965,46.4055,33523.0
2021-02-08 11:55:00,51.45,51.45,51.39,51.42,81094.0,46.4055,46.4055,46.3514,46.3785,81094.0
2021-02-08 12:00:00,51.42,51.44,51.42,51.44,14526.0,46.3785,46.3965,46.3785,46.3965,14526.0
2021-02-08 12:05:00,51.44,51.44,51.42,51.43,23770.0,46.3965,46.3965,46.3785,46.3875,23770.0
2021-02-08 12:10:00,51.43,51.45,51.42,51.45,78514.0,46.3875,46.4055,46.3785,46.4055,78514.0
2021-02-08 12:15:00,51.44,51.44,51.41,51.44,38646.0,46.3965,46.3965,46.3694,46.3965,38646.0
2021-02-08 12:20:00,51.44,51.45,51.42,51.45,35112.0,46.3965,46.4055,46.3785,46.4055,35112.0
2021-02-08 12:25:00,51.45,51.46,51.43,51.45,31402.0,46.4055,46.4145,46.3875,46.4055,31402.0
2021-02-08 12:30:00,51.45,51.47,51.44,51.46,34664.0,46.4055,46.4236,46.3965,46.4145,34664.0
2021-02-08 12:35:00,51.46,51.47,51.45,51.45,19474.0,46.4145,46.4236,46.4055,46.4055,19474.0
2021-02-08 12:40:00,51.46,51.46,51.44,51.45,15127.0,46.4145,46.4145,46.3965,46.4055,15127.0
2021-02-08 12:45:00,51.46,51.47,51.44,51.45,20423.0,46.4145,46.4236,46.3965,46.4055,20423.0
2021-02-08 12:50:00,51.45,51.46,51.44,51.45,12988.0,46.4055,46.4145,46.3965,46.4055,12988.0
2021-02-08 12:55:00,51.45,51.45,51.43,51.44,24607.0,46.4055,46.4055,46.3875,46.3965,24607.0
2021-02-08 13:00:00,51.43,51.44,51.42,51.43,17139.0,46.3875,46.3965,46.3785,46.3875,17139.0
2021-02-08 13:05:00,51.43,51.43,51.41,51.41,48823.0,46.3875,46.3875,46.3694,46.3694,48823.0
2021-02-08 13:10:00,51.42,51.43,51.42,51.43,13068.0,46.3785,46.3875,46.3785,46.3875,13068.0
2021-02-08 13:15:00,51.41,51.43,51.41,51.41,25342.0,46.3694,46.3875,46.3694,46.3694,25342.0
2021-02-08 13:20:00,51.41,51.43,51.41,51.42,20675.0,46.3694,46.3875,46.3694,46.3785,20675.0
2021-02-08 13:25:00,51.41,51.43,51.41,51.42,54142.0,46.3694,46.3875,46.3694,46.3785,54142.0
2021-02-08 13:30:00,51.42,51.42,51.41,51.41,9910.0,46.3785,46.3785,46.3694,46.3694,9910.0
2021-02-08 13:35:00,51.41,51.43,51.41,51.43,12268.0,46.3694,46.3875,46.3694,46.3875,12268.0
2021-02-08 13:40:00,51.43,51.43,51.41,51.43,30566.0,46.3875,46.3875,46.3694,46.3875,30566.0
2021-02-08 13:45:00,51.43,51.44,51.42,51.43,41486.0,46.3875,46.3965,46.3785,46.3875,41486.0
2021-02-08 13:50:00,51.42,51.45,51.4,51.4,199189.0,46.3785,46.4055,46.3604,46.3604,199189.0
2021-02-08 13:55:00,51.4,51.41,51.38,51.41,59935.0,46.3604,46.3694,46.3424,46.3694,59935.0
2021-02-08 14:00:00,51.4,51.42,51.39,51.42,25801.0,46.3604,46.3785,46.3514,46.3785,25801.0
2021-02-08 14:05:00,51.42,51.43,51.4,51.42,87705.0,46.3785,46.3875,46.3604,46.3785,87705.0
2021-02-08 14:10:00,51.41,51.43,51.41,51.43,99591.0,46.3694,46.3875,46.3694,46.3875,99591.0
2021-02-08 14:15:00,51.43,51.47,51.43,51.45,87797.0,46.3875,46.4236,46.3875,46.4055,87797.0
2021-02-08 14:20:00,51.45,51.49,51.45,51.48,127256.0,46.4055,46.4416,46.4055,46.4326,127256.0
2021-02-08 14:25:00,51.49,51.5,51.48,51.5,122443.0,46.4416,46.4506,46.4326,46.4506,122443.0
2021-02-08 14:30:00,51.5,51.51,51.48,51.51,83029.0,46.4506,46.4596,46.4326,46.4596,83029.0
2021-02-08 14:35:00,51.5,51.53,51.49,51.52,144757.0,46.4506,46.4777,46.4416,46.4687,144757.0
2021-02-08 14:40:00,51.52,51.52,51.5,51.5,105443.0,46.4687,46.4687,46.4506,46.4506,105443.0
2021-02-08 14:45:00,51.5,51.51,51.48,51.49,29025.0,46.4506,46.4596,46.4326,46.4416,29025.0
2021-02-08 14:50:00,51.49,51.51,51.49,51.5,12713.0,46.4416,46.4596,46.4416,46.4506,12713.0
2021-02-08 14:55:00,51.51,51.52,51.49,51.52,34343.0,46.4596,46.4687,46.4416,46.4687,34343.0
2021-02-08 15:00:00,51.52,51.52,51.49,51.5,11020.0,46.4687,46.4687,46.4416,46.4506,11020.0
2021-02-08 15:05:00,51.5,51.53,51.5,51.51,46397.0,46.4506,46.4777,46.4506,46.4596,46397.0
2021-02-08 15:10:00,51.51,51.53,51.51,51.52,48886.0,46.4596,46.4777,46.4596,46.4687,48886.0
2021-02-08 15:15:00,51.53,51.53,51.5,51.51,258220.0,46.4777,46.4777,46.4506,46.4596,258220.0
2021-02-08 15:20:00,51.52,51.53,51.51,51.52,57489.0,46.4687,46.4777,46.4596,46.4687,57489.0
2021-02-08 15:25:00,51.51,51.52,51.49,51.5,77628.0,46.4596,46.4687,46.4416,46.4506,77628.0
2021-02-08 15:30:00,51.5,51.51,51.48,51.49,136846.0,46.4506,46.4596,46.4326,46.4416,136846.0
2021-02-08 15:35:00,51.49,51.5,51.48,51.5,53909.0,46.4416,46.4506,46.4326,46.4506,53909.0
2021-02-08 15:40:00,51.5,51.5,51.48,51.48,178844.0,46.4506,46.4506,46.4326,46.4326,178844.0
2021-02-08 15:45:00,51.48,51.49,51.46,51.48,144844.0,46.4326,46.4416,46.4145,46.4326,144844.0
2021-02-08 15:50:00,51.48,51.52,51.47,51.51,280675.0,46.4326,46.4687,46.4236,46.4596,280675.0
2021-02-08 15:55:00,51.51,51.54,51.5,51.52,521721.0,46.4596,46.4867,46.4506,46.4687,521721.0
2021-02-09 09:30:00,51.75,51.99,51.73,51.98,558165.0,46.6761,46.8926,46.6581,46.8835,558165.0
2021-02-09 09:35:00,51.98,52.03,51.95,51.95,422902.0,46.8835,46.9286,46.8565,46.8565,422902.0
2021-02-09 09:40:00,51.96,52.02,51.9,52.0,235853.0,46.8655,46.9196,46.8114,46.9016,235853.0
2021-02-09 09:45:00,52.01,52.05,51.95,51.96,256478.0,46.9106,46.9467,46.8565,46.8655,256478.0
2021-02-09 09:50:00,51.97,51.99,51.91,51.94,206617.0,46.8745,46.8926,46.8204,46.8475,206617.0
2021-02-09 09:55:00,51.94,52.02,51.93,52.01,139518.0,46.8475,46.9196,46.8385,46.9106,139518.0
2021-02-09 10:00:00,52.01,52.03,51.97,52.0,102110.0,46.9106,46.9286,46.8745,46.9016,102110.0
2021-02-09 10:05:00,52.01,52.09,52.0,52.08,261319.0,46.9106,46.9828,46.9016,46.9737,261319.0
2021-02-09 10:10:00,52.09,52.11,52.07,52.08,163808.0,46.9828,47.0008,46.9647,46.9737,163808.0
2021-02-09 10:15:00,52.08,52.11,52.06,52.1,86998.0,46.9737,47.0008,46.9557,46.9918,86998.0
2021-02-09 10:20:00,52.09,52.12,52.08,52.09,85560.0,46.9828,47.0098,46.9737,46.9828,85560.0
2021-02-09 10:25:00,52.09,52.13,52.09,52.11,217408.0,46.9828,47.0188,46.9828,47.0008,217408.0
2021-02-09 10:30:00,52.11,52.15,52.1,52.13,91542.0,47.0008,47.0369,46.9918,47.0188,91542.0
2021-02-09 10:35:00,52.13,52.15,52.1,52.1,160134.0,47.0188,47.0369,46.9918,46.9918,160134.0
2021-02-09 10:40:00,52.11,52.15,52.1,52.14,105893.0,47.0008,47.0369,46.9918,47.0279,105893.0
2021-02-09 10:45:00,52.14,52.21,52.11,52.21,134773.0,47.0279,47.091,47.0008,47.091,134773.0
2021-02-09 10:50:00,52.21,52.24,52.19,52.2,126331.0,47.091,47.1181,47.073,47.082,126331.0
2021-02-09 10:55:00,52.19,52.2,52.17,52.18,48843.0,47.073,47.082,47.0549,47.0639,48843.0
2021-02-09 11:00:00,52.19,52.19,52.16,52.19,58562.0,47.073,47.073,47.0459,47.073,58562.0
2021-02-09 11:05:00,52.18,52.18,52.12,52.13,64459.0,47.0639,47.0639,47.0098,47.0188,64459.0
2021-02-09 11:10:00,52.14,52.14,52.08,52.09,56378.0,47.0279,47.0279,46.9737,46.9828,56378.0
2021-02-09 11:15:00,52.08,52.09,52.02,52.05,89512.0,46.9737,46.9828,46.9196,46.9467,89512.0
2021-02-09 11:20:00,52.05,52.13,52.05,52.12,121830.0,46.9467,47.0188,46.9467,47.0098,121830.0
2021-02-09 11:25:00,52.12,52.12,52.08,52.08,104135.0,47.0098,47.0098,46.9737,46.9737,104135.0
2021-02-09 11:30:00,52.09,52.15,52.09,52.15,59163.0,46.9828,47.0369,46.9828,47.0369,59163.0
2021-02-09 11:35:00,52.16,52.22,52.16,52.19,142159.0,47.0459,47.1,47.0459,47.073,142159.0
2021-02-09 11:40:00,52.19,52.2,52.15,52.16,159066.0,47.073,47.082,47.0369,47.0459,159066.0
2021-02-09 11:45:00,52.16,52.19,52.16,52.17,127583.0,47.0459,47.073,47.0459,47.0549,127583.0
2021-02-09 11:50:00,52.17,52.18,52.16,52.16,50354.0,47.0549,47.0639,47.0459,47.0459,50354.0
2021-02-09 11:55:00,52.16,52.17,52.13,52.14,118575.0,47.0459,47.0549,47.0188,47.0279,118575.0
2021-02-09 12:00:00,52.14,52.16,52.13,52.14,111807.0,47.0279,47.0459,47.0188,47.0279,111807.0
2021-02-09 12:05:00,52.15,52.18,52.14,52.17,83339.0,47.0369,47.0639,47.0279,47.0549,83339.0
2021-02-09 12:10:00,52.17,52.19,52.16,52.19,136114.0,47.0549,47.073,47.0459,47.073,136114.0
2021-02-09 12:15:00,52.2,52.21,52.17,52.18,61014.0,47.082,47.091,47.0549,47.0639,61014.0
2021-02-09 12:20:00,52.18,52.22,52.17,52.22,66131.0,47.0639,47.1,47.0549,47.1,66131.0
2021-02-09 12:25:00,52.22,52.23,52.18,52.18,31056.0,47.1,47.109,47.0639,47.0639,31056.0
2021-02-09 12:30:00,52.18,52.2,52.17,52.19,148274.0,47.0639,47.082,47.0549,47.073,148274.0
2021-02-09 12:35:00,52.19,52.2,52.17,52.2,48863.0,47.073,47.082,47.0549,47.082,48863.0
2021-02-09 12:40:00,52.19,52.2,52.18,52.19,70851.0,47.073,47.082,47.0639,47.073,70851.0
2021-02-09 12:45:00,52.19,52.2,52.15,52.18,39294.0,47.073,47.082,47.0369,47.0639,39294.0
2021-02-09 12:50:00,52.18,52.19,52.17,52.19,23536.0,47.0639,47.073,47.0549,47.073,23536.0
2021-02-09 12:55:00,52.19,52.19,52.16,52.19,62809.0,47.073,47.073,47.0459,47.073,62809.0
2021-02-09 13:00:00,52.19,52.2,52.15,52.17,64938.0,47.073,47.082,47.0369,47.0549,64938.0
2021-02-09 13:05:00,52.17,52.17,52.13,52.15,41949.0,47.0549,47.0549,47.0188,47.0369,41949.0
2021-02-09 13:10:00,52.15,52.17,52.14,52.16,34556.0,47.0369,47.0549,47.0279,47.0459,34556.0
2021-02-09 13:15:00,52.16,52.2,52.15,52.2,47838.0,47.0459,47.082,47.0369,47.082,47838.0
2021-02-09 13:20:00,52.2,52.22,52.19,52.19,43170.0,47.082,47.1,47.073,47.073,43170.0
2021-02-09 13:25:00,52.19,52.21,52.18,52.21,118654.0,47.073,47.091,47.0639,47.091,118654.0
2021-02-09 13:30:00,52.21,52.22,52.19,52.2,213313.0,47.091,47.1,47.073,47.082,213313.0
2021-02-09 13:35:00,52.2,52.21,52.19,52.2,63182.0,47.082,47.091,47.073,47.082,63182.0
2021-02-09 13:40:00,52.2,52.2,52.17,52.17,103222.0,47.082,47.082,47.0549,47.0549,103222.0
2021-02-09 13:45:00,52.17,52.18,52.14,52.15,146049.0,47.0549,47.0639,47.0279,47.0369,146049.0
2021-02-09 13:50:00,52.15,52.17,52.14,52.15,119526.0,47.0369,47.0549,47.0279,47.0369,119526.0
2021-02-09 13:55:00,52.15,52.19,52.13,52.16,89694.0,47.0369,47.073,47.0188,47.0459,89694.0
2021-02-09 14:00:00,52.16,52.18,52.14,52.14,94257.0,47.0459,47.0639,47.0279,47.0279,94257.0
2021-02-09 14:05:00,52.14,52.19,52.14,52.18,104028.0,47.0279,47.073,47.0279,47.0639,104028.0
2021-02-09 14:10:00,52.19,52.2,52.16,52.18,51338.0,47.073,47.082,47.0459,47.0639,51338.0
2021-02-09 14:15:00,52.19,52.21,52.17,52.19,42279.0,47.073,47.091,47.0549,47.073,42279.0
2021-02-09 14:20:00,52.19,52.22,52.18,52.21,73084.0,47.073,47.1,47.0639,47.091,73084.0
2021-02-09 14:25:00,52.21,52.23,52.2,52.22,39890.0,47.091,47.109,47.082,47.1,39890.0
2021-02-09 14:30:00,52.22,52.23,52.21,52.21,78276.0,47.1,47.109,47.091,47.091,78276.0
2021-02-09 14:35:00,52.22,52.24,52.21,52.23,52735.0,47.1,47.1181,47.091,47.109,52735.0
2021-02-09 14:40:00,52.23,52.25,52.22,52.23,58217.0,47.109,47.1271,47.1,47.109,58217.0
2021-02-09 14:45:00,52.23,52.25,52.23,52.25,59468.0,47.109,47.1271,47.109,47.1271,59468.0
2021-02-09 14:50:00,52.25,52.27,52.24,52.27,68764.0,47.1271,47.1451,47.1181,47.1451,68764.0
2021-02-09 14:55:00,52.27,52.27,52.24,52.25,46686.0,47.1451,47.1451,47.1181,47.1271,46686.0
2021-02-09 15:00:00,52.24,52.25,52.23,52.25,59813.0,47.1181,47.1271,47.109,47.1271,59813.0
2021-02-09 15:05:00,52.24,52.25,52.22,52.24,50661.0,47.1181,47.1271,47.1,47.1181,50661.0
2021-02-09 15:10:00,52.24,52.28,52.24,52.27,50983.0,47.1181,47.1541,47.1181,47.1451,50983.0
2021-02-09 15:15:00,52.27,52.29,52.26,52.28,150640.0,47.1451,47.1632,47.1361,47.1541,150640.0
2021-02-09 15:20:00,52.28,52.29,52.22,52.23,58681.0,47.1541,47.1632,47.1,47.109,58681.0
2021-02-09 15:25:00,52.23,52.26,52.23,52.25,59434.0,47.109,47.1361,47.109,47.1271,59434.0
2021-02-09 15:30:00,52.26,52.28,52.25,52.26,134728.0,47.1361,47.1541,47.1271,47.1361,134728.0
2021-02-09 15:35:00,52.27,52.29,52.26,52.28,75982.0,47.1451,47.1632,47.1361,47.1541,75982.0
2021-02-09 15:40:00,52.28,52.29,52.26,52.29,88841.0,47.1541,47.1632,47.1361,47.1632,88841.0
2021-02-09 15:45:00,52.29,52.3,52.24,52.25,119683.0,47.1632,47.1722,47.1181,47.1271,119683.0
2021-02-09 15:50:00,52.24,52.24,52.17,52.17,517874.0,47.1181,47.1181,47.0549,47.0549,517874.0
2021-02-09 15:55:00,52.18,52.24,52.15,52.21,1283067.0,47.0639,47.1181,47.0369,47.091,1283067.0
2021-02-10 09:30:00,53.08,53.18,52.99,52.99,675489.0,47.8757,47.9659,47.7945,47.7945,675489.0
2021-02-10 09:35:00,52.99,53.06,52.97,53.05,360965.0,47.7945,47.8577,47.7765,47.8486,360965.0
2021-02-10 09:40:00,53.05,53.1,53.01,53.08,240836.0,47.8486,47.8937,47.8126,47.8757,240836.0
2021-02-10 09:45:00,53.09,53.11,53.07,53.11,78949.0,47.8847,47.9028,47.8667,47.9028,78949.0
2021-02-10 09:50:00,53.11,53.14,53.07,53.13,188293.0,47.9028,47.9298,47.8667,47.9208,188293.0
2021-02-10 09:55:00,53.14,53.15,53.1,53.11,275018.0,47.9298,47.9388,47.8937,47.9028,275018.0
2021-02-10 10:00:00,53.11,53.14,53.1,53.13,328976.0,47.9028,47.9298,47.8937,47.9208,328976.0
2021-02-10 10:05:00,53.13,53.15,53.1,53.1,82706.0,47.9208,47.9388,47.8937,47.8937,82706.0
2021-02-10 10:10:00,53.1,53.12,53.01,53.02,341443.0,47.8937,47.9118,47.8126,47.8216,341443.0
2021-02-10 10:15:00,53.01,53.02,52.89,52.9,458371.0,47.8126,47.8216,47.7043,47.7133,458371.0
2021-02-10 10:20:00,52.89,52.89,52.67,52.68,342348.0,47.7043,47.7043,47.5059,47.5149,342348.0
2021-02-10 10:25:00,52.69,52.8,52.63,52.73,283273.0,47.5239,47.6232,47.4698,47.56,283273.0
2021-02-10 10:30:00,52.72,52.77,52.63,52.64,219291.0,47.551,47.5961,47.4698,47.4788,219291.0
2021-02-10 10:35:00,52.64,52.74,52.64,52.7,169454.0,47.4788,47.569,47.4788,47.533,169454.0
2021-02-10 10:40:00,52.69,52.7,52.42,52.42,470345.0,47.5239,47.533,47.2804,47.2804,470345.0
2021-02-10 10:45:00,52.41,52.48,52.37,52.48,494613.0,47.2714,47.3345,47.2353,47.3345,494613.0
2021-02-10 10:50:00,52.48,52.65,52.46,52.63,155849.0,47.3345,47.4879,47.3165,47.4698,155849.0
2021-02-10 10:55:00,52.63,52.65,52.56,52.64,195714.0,47.4698,47.4879,47.4067,47.4788,195714.0
2021-02-10 11:00:00,52.64,52.65,52.57,52.57,98202.0,47.4788,47.4879,47.4157,47.4157,98202.0
2021-02-10 11:05:00,52.58,52.63,52.54,52.6,281976.0,47.4247,47.4698,47.3886,47.4428,281976.0
2021-02-10 11:10:00,52.6,52.69,52.59,52.69,77947.0,47.4428,47.5239,47.4337,47.5239,77947.0
2021-02-10 11:15:00,52.68,52.71,52.63,52.65,427577.0,47.5149,47.542,47.4698,47.4879,427577.0
2021-02-10 11:20:00,52.65,52.74,52.65,52.71,63293.0,47.4879,47.569,47.4879,47.542,63293.0
2021-02-10 11:25:00,52.71,52.72,52.58,52.62,94169.0,47.542,47.551,47.4247,47.4608,94169.0
2021-02-10 11:30:00,52.62,52.67,52.56,52.67,97989.0,47.4608,47.5059,47.4067,47.5059,97989.0
2021-02-10 11:35:00,52.67,52.68,52.63,52.63,44202.0,47.5059,47.5149,47.4698,47.4698,44202.0
2021-02-10 11:40:00,52.63,52.66,52.63,52.65,52996.0,47.4698,47.4969,47.4698,47.4879,52996.0
2021-02-10 11:45:00,52.65,52.68,52.63,52.68,53197.0,47.4879,47.5149,47.4698,47.5149,53197.0
2021-02-10 11:50:00,52.68,52.73,52.66,52.71,58120.0,47.5149,47.56,47.4969,47.542,58120.0
2021-02-10 11:55:00,52.72,52.74,52.67,52.68,51485.0,47.551,47.569,47.5059,47.5149,51485.0
2021-02-10 12:00:00,52.68,52.68,52.59,52.6,85660.0,47.5149,47.5149,47.4337,47.4428,85660.0
2021-02-10 12:05:00,52.6,52.62,52.58,52.6,49889.0,47.4428,47.4608,47.4247,47.4428,49889.0
2021-02-10 12:10:00,52.6,52.66,52.59,52.64,62192.0,47.4428,47.4969,47.4337,47.4788,62192.0
2021-02-10 12:15:00,52.64,52.64,52.59,52.62,48856.0,47.4788,47.4788,47.4337,47.4608,48856.0
2021-02-10 12:20:00,52.62,52.62,52.56,52.56,63835.0,47.4608,47.4608,47.4067,47.4067,63835.0
2021-02-10 12:25:00,52.56,52.64,52.55,52.62,68349.0,47.4067,47.4788,47.3977,47.4608,68349.0
2021-02-10 12:30:00,52.61,52.64,52.6,52.62,18805.0,47.4518,47.4788,47.4428,47.4608,18805.0
2021-02-10 12:35:00,52.62,52.64,52.6,52.61,23586.0,47.4608,47.4788,47.4428,47.4518,23586.0
2021-02-10 12:40:00,52.61,52.64,52.6,52.62,18882.0,47.4518,47.4788,47.4428,47.4608,18882.0
2021-02-10 12:45:00,52.62,52.64,52.61,52.64,14619.0,47.4608,47.4788,47.4518,47.4788,14619.0
2021-02-10 12:50:00,52.63,52.68,52.63,52.66,225107.0,47.4698,47.5149,47.4698,47.4969,225107.0
2021-02-10 12:55:00,52.66,52.68,52.64,52.66,21989.0,47.4969,47.5149,47.4788,47.4969,21989.0
2021-02-10 13:00:00,52.66,52.67,52.64,52.66,23309.0,47.4969,47.5059,47.4788,47.4969,23309.0
2021-02-10 13:05:00,52.66,52.66,52.64,52.64,21421.0,47.4969,47.4969,47.4788,47.4788,21421.0
2021-02-10 13:10:00,52.63,52.65,52.62,52.63,232587.0,47.4698,47.4879,47.4608,47.4698,232587.0
2021-02-10 13:15:00,52.62,52.66,52.62,52.65,109428.0,47.4608,47.4969,47.4608,47.4879,109428.0
2021-02-10 13:20:00,52.65,52.68,52.65,52.67,23532.0,47.4879,47.5149,47.4879,47.5059,23532.0
2021-02-10 13:25:00,52.66,52.67,52.65,52.67,26269.0,47.4969,47.5059,47.4879,47.5059,26269.0
2021-02-10 13:30:00,52.68,52.72,52.67,52.72,40935.0,47.5149,47.551,47.5059,47.551,40935.0
2021-02-10 13:35:00,52.71,52.71,52.69,52.7,8035.0,47.542,47.542,47.5239,47.533,8035.0
2021-02-10 13:40:00,52.7,52.72,52.7,52.71,23898.0,47.533,47.551,47.533,47.542,23898.0
2021-02-10 13:45:00,52.7,52.7,52.66,52.66,19038.0,47.533,47.533,47.4969,47.4969,19038.0
2021-02-10 13:50:00,52.66,52.7,52.66,52.7,32239.0,47.4969,47.533,47.4969,47.533,32239.0
2021-02-10 13:55:00,52.7,52.71,52.69,52.7,51917.0,47.533,47.542,47.5239,47.533,51917.0
2021-02-10 14:00:00,52.7,52.72,52.67,52.68,56132.0,47.533,47.551,47.5059,47.5149,56132.0
2021-02-10 14:05:00,52.68,52.7,52.66,52.68,62948.0,47.5149,47.533,47.4969,47.5149,62948.0
2021-02-10 14:10:00,52.68,52.68,52.67,52.67,13911.0,47.5149,47.5149,47.5059,47.5059,13911.0
2021-02-10 14:15:00,52.66,52.69,52.66,52.68,21991.0,47.4969,47.5239,47.4969,47.5149,21991.0
2021-02-10 14:20:00,52.68,52.69,52.66,52.69,45391.0,47.5149,47.5239,47.4969,47.5239,45391.0
2021-02-10 14:25:00,52.69,52.74,52.68,52.74,92270.0,47.5239,47.569,47.5149,47.569,92270.0
2021-02-10 14:30:00,52.75,52.78,52.73,52.77,184672.0,47.5781,47.6051,47.56,47.5961,184672.0
2021-02-10 14:35:00,52.77,52.79,52.75,52.78,93556.0,47.5961,47.6141,47.5781,47.6051,93556.0
2021-02-10 14:40:00,52.78,52.8,52.77,52.78,77545.0,47.6051,47.6232,47.5961,47.6051,77545.0
2021-02-10 14:45:00,52.78,52.79,52.76,52.78,26874.0,47.6051,47.6141,47.5871,47.6051,26874.0
2021-02-10 14:50:00,52.78,52.78,52.76,52.77,50900.0,47.6051,47.6051,47.5871,47.5961,50900.0
2021-02-10 14:55:00,52.77,52.79,52.77,52.79,32973.0,47.5961,47.6141,47.5961,47.6141,32973.0
2021-02-10 15:00:00,52.79,52.82,52.79,52.81,94827.0,47.6141,47.6412,47.6141,47.6322,94827.0
2021-02-10 15:05:00,52.8,52.8,52.78,52.79,89887.0,47.6232,47.6232,47.6051,47.6141,89887.0
2021-02-10 15:10:00,52.79,52.81,52.77,52.8,87852.0,47.6141,47.6322,47.5961,47.6232,87852.0
2021-02-10 15:15:00,52.8,52.83,52.77,52.79,279849.0,47.6232,47.6502,47.5961,47.6141,279849.0
2021-02-10 15:20:00,52.79,52.8,52.76,52.76,32540.0,47.6141,47.6232,47.5871,47.5871,32540.0
2021-02-10 15:25:00,52.77,52.78,52.74,52.77,55064.0,47.5961,47.6051,47.569,47.5961,55064.0
2021-02-10 15:30:00,52.77,52.79,52.75,52.75,98534.0,47.5961,47.6141,47.5781,47.5781,98534.0
2021-02-10 15:35:00,52.75,52.76,52.69,52.7,244119.0,47.5781,47.5871,47.5239,47.533,244119.0
2021-02-10 15:40:00,52.7,52.71,52.63,52.64,586181.0,47.533,47.542,47.4698,47.4788,586181.0
2021-02-10 15:45:00,52.64,52.68,52.63,52.66,266136.0,47.4788,47.5149,47.4698,47.4969,266136.0
2021-02-10 15:50:00,52.66,52.72,52.65,52.68,262662.0,47.4969,47.551,47.4879,47.5149,262662.0
2021-02-10 15:55:00,52.68,52.75,52.64,52.73,879279.0,47.5149,47.5781,47.4788,47.56,879279.0
2021-02-11 09:30:00,53.36,53.59,53.35,53.54,1076008.0,48.1282,48.3357,48.1192,48.2906,1076008.0
2021-02-11 09:35:00,53.53,53.59,53.4,53.57,872876.0,48.2816,48.3357,48.1643,48.3177,872876.0
2021-02-11 09:40:00,53.58,53.6,53.53,53.55,220991.0,48.3267,48.3447,48.2816,48.2996,220991.0
2021-02-11 09:45:00,53.56,53.67,53.55,53.6,473703.0,48.3086,48.4079,48.2996,48.3447,473703.0
2021-02-11 09:50:00,53.6,53.6,53.35,53.36,1141293.0,48.3447,48.3447,48.1192,48.1282,1141293.0
2021-02-11 09:55:00,53.36,53.56,53.35,53.49,507727.0,48.1282,48.3086,48.1192,48.2455,507727.0
2021-02-11 10:00:00,53.49,53.62,53.46,53.61,321420.0,48.2455,48.3628,48.2184,48.3537,321420.0
2021-02-11 10:05:00,53.61,53.62,53.47,53.52,211622.0,48.3537,48.3628,48.2275,48.2726,211622.0
2021-02-11 10:10:00,53.51,53.58,53.49,53.57,177870.0,48.2635,48.3267,48.2455,48.3177,177870.0
2021-02-11 10:15:00,53.58,53.58,53.43,53.53,303241.0,48.3267,48.3267,48.1914,48.2816,303241.0
2021-02-11 10:20:00,53.53,53.62,53.52,53.59,231854.0,48.2816,48.3628,48.2726,48.3357,231854.0
2021-02-11 10:25:00,53.6,53.61,53.48,53.6,269952.0,48.3447,48.3537,48.2365,48.3447,269952.0
2021-02-11 10:30:00,53.6,53.64,53.55,53.62,204059.0,48.3447,48.3808,48.2996,48.3628,204059.0
2021-02-11 10:35:00,53.61,53.65,53.59,53.62,100403.0,48.3537,48.3898,48.3357,48.3628,100403.0
2021-02-11 10:40:00,53.62,53.69,53.61,53.69,205628.0,48.3628,48.4259,48.3537,48.4259,205628.0
2021-02-11 10:45:00,53.68,53.72,53.65,53.69,434814.0,48.4169,48.4529,48.3898,48.4259,434814.0
2021-02-11 10:50:00,53.69,53.75,53.65,53.7,302341.0,48.4259,48.48,48.3898,48.4349,302341.0
2021-02-11 10:55:00,53.7,53.8,53.67,53.73,339183.0,48.4349,48.5251,48.4079,48.462,339183.0
2021-02-11 11:00:00,53.73,53.79,53.69,53.75,274456.0,48.462,48.5161,48.4259,48.48,274456.0
2021-02-11 11:05:00,53.75,53.75,53.67,53.71,247421.0,48.48,48.48,48.4079,48.4439,247421.0
2021-02-11 11:10:00,53.71,53.71,53.64,53.66,158732.0,48.4439,48.4439,48.3808,48.3988,158732.0
2021-02-11 11:15:00,53.66,53.73,53.66,53.7,169505.0,48.3988,48.462,48.3988,48.4349,169505.0
2021-02-11 11:20:00,53.7,53.72,53.67,53.71,107599.0,48.4349,48.4529,48.4079,48.4439,107599.0
2021-02-11 11:25:00,53.72,53.76,53.69,53.71,169135.0,48.4529,48.489,48.4259,48.4439,169135.0
2021-02-11 11:30:00,53.71,53.78,53.71,53.77,353216.0,48.4439,48.5071,48.4439,48.498,353216.0
2021-02-11 11:35:00,53.77,53.81,53.74,53.77,214727.0,48.498,48.5341,48.471,48.498,214727.0
2021-02-11 11:40:00,53.78,53.78,53.74,53.74,144725.0,48.5071,48.5071,48.471,48.471,144725.0
2021-02-11 11:45:00,53.74,53.77,53.7,53.74,449599.0,48.471,48.498,48.4349,48.471,449599.0
2021-02-11 11:50:00,53.74,53.74,53.69,53.69,363801.0,48.471,48.471,48.4259,48.4259,363801.0
2021-02-11 11:55:00,53.69,53.76,53.68,53.76,145112.0,48.4259,48.489,48.4169,48.489,145112.0
2021-02-11 12:00:00,53.76,53.78,53.74,53.75,225351.0,48.489,48.5071,48.471,48.48,225351.0
2021-02-11 12:05:00,53.75,53.76,53.7,53.71,196387.0,48.48,48.489,48.4349,48.4439,196387.0
2021-02-11 12:10:00,53.71,53.75,53.68,53.68,248665.0,48.4439,48.48,48.4169,48.4169,248665.0
2021-02-11 12:15:00,53.68,53.68,53.54,53.54,192600.0,48.4169,48.4169,48.2906,48.2906,192600.0
2021-02-11 12:20:00,53.54,53.58,53.53,53.54,222357.0,48.2906,48.3267,48.2816,48.2906,222357.0
2021-02-11 12:25:00,53.53,53.53,53.41,53.46,313318.0,48.2816,48.2816,48.1733,48.2184,313318.0
2021-02-11 12:30:00,53.46,53.51,53.42,53.43,292035.0,48.2184,48.2635,48.1824,48.1914,292035.0
2021-02-11 12:35:00,53.43,53.51,53.42,53.49,230089.0,48.1914,48.2635,48.1824,48.2455,230089.0
2021-02-11 12:40:00,53.5,53.53,53.46,53.46,192786.0,48.2545,48.2816,48.2184,48.2184,192786.0
2021-02-11 12:45:00,53.46,53.54,53.4,53.54,121461.0,48.2184,48.2906,48.1643,48.2906,121461.0
2021-02-11 12:50:00,53.55,53.56,53.47,53.52,83041.0,48.2996,48.3086,48.2275,48.2726,83041.0
2021-02-11 12:55:00,53.52,53.57,53.5,53.56,225682.0,48.2726,48.3177,48.2545,48.3086,225682.0
2021-02-11 13:00:00,53.56,53.57,53.54,53.54,76658.0,48.3086,48.3177,48.2906,48.2906,76658.0
2021-02-11 13:05:00,53.54,53.56,53.52,53.54,65622.0,48.2906,48.3086,48.2726,48.2906,65622.0
2021-02-11 13:10:00,53.53,53.63,53.5,53.62,240313.0,48.2816,48.3718,48.2545,48.3628,240313.0
2021-02-11 13:15:00,53.62,53.62,53.59,53.62,49591.0,48.3628,48.3628,48.3357,48.3628,49591.0
2021-02-11 13:20:00,53.62,53.68,53.61,53.67,167040.0,48.3628,48.4169,48.3537,48.4079,167040.0
2021-02-11 13:25:00,53.67,53.68,53.6,53.61,71045.0,48.4079,48.4169,48.3447,48.3537,71045.0
2021-02-11 13:30:00,53.61,53.64,53.57,53.64,45427.0,48.3537,48.3808,48.3177,48.3808,45427.0
2021-02-11 13:35:00,53.64,53.67,53.62,53.62,96918.0,48.3808,48.4079,48.3628,48.3628,96918.0
2021-02-11 13:40:00,53.63,53.64,53.61,53.62,46618.0,48.3718,48.3808,48.3537,48.3628,46618.0
2021-02-11 13:45:00,53.63,53.63,53.56,53.63,100971.0,48.3718,48.3718,48.3086,48.3718,100971.0
2021-02-11 13:50:00,53.63,53.63,53.6,53.61,33451.0,48.3718,48.3718,48.3447,48.3537,33451.0
2021-02-11 13:55:00,53.61,53.63,53.58,53.58,64273.0,48.3537,48.3718,48.3267,48.3267,64273.0
2021-02-11 14:00:00,53.58,53.58,53.48,53.49,142198.0,48.3267,48.3267,48.2365,48.2455,142198.0
2021-02-11 14:05:00,53.49,53.53,53.47,53.52,118960.0,48.2455,48.2816,48.2275,48.2726,118960.0
2021-02-11 14:10:00,53.51,53.51,53.48,53.51,90177.0,48.2635,48.2635,48.2365,48.2635,90177.0
2021-02-11 14:15:00,53.51,53.56,53.5,53.55,46231.0,48.2635,48.3086,48.2545,48.2996,46231.0
2021-02-11 14:20:00,53.55,53.56,53.48,53.53,142381.0,48.2996,48.3086,48.2365,48.2816,142381.0
2021-02-11 14:25:00,53.53,53.54,53.5,53.52,72760.0,48.2816,48.2906,48.2545,48.2726,72760.0
2021-02-11 14:30:00,53.52,53.55,53.5,53.53,43821.0,48.2726,48.2996,48.2545,48.2816,43821.0
2021-02-11 14:35:00,53.53,53.53,53.45,53.5,629168.0,48.2816,48.2816,48.2094,48.2545,629168.0
2021-02-11 14:40:00,53.5,53.53,53.48,53.53,126303.0,48.2545,48.2816,48.2365,48.2816,126303.0
2021-02-11 14:45:00,53.53,53.54,53.51,53.53,156694.0,48.2816,48.2906,48.2635,48.2816,156694.0
2021-02-11 14:50:00,53.53,53.57,53.52,53.55,111076.0,48.2816,48.3177,48.2726,48.2996,111076.0
2021-02-11 14:55:00,53.56,53.65,53.53,53.58,596080.0,48.3086,48.3898,48.2816,48.3267,596080.0
2021-02-11 15:00:00,53.58,53.61,53.55,53.6,142361.0,48.3267,48.3537,48.2996,48.3447,142361.0
2021-02-11 15:05:00,53.6,53.62,53.59,53.62,157287.0,48.3447,48.3628,48.3357,48.3628,157287.0
2021-02-11 15:10:00,53.61,53.62,53.58,53.59,116505.0,48.3537,48.3628,48.3267,48.3357,116505.0
2021-02-11 15:15:00,53.6,53.6,53.55,53.56,51406.0,48.3447,48.3447,48.2996,48.3086,51406.0
2021-02-11 15:20:00,53.57,53.61,53.56,53.6,89282.0,48.3177,48.3537,48.3086,48.3447,89282.0
2021-02-11 15:25:00,53.61,53.61,53.58,53.59,121353.0,48.3537,48.3537,48.3267,48.3357,121353.0
2021-02-11 15:30:00,53.59,53.61,53.57,53.59,122797.0,48.3357,48.3537,48.3177,48.3357,122797.0
2021-02-11 15:35:00,53.59,53.6,53.55,53.56,126814.0,48.3357,48.3447,48.2996,48.3086,126814.0
2021-02-11 15:40:00,53.55,53.57,53.54,53.56,93400.0,48.2996,48.3177,48.2906,48.3086,93400.0
2021-02-11 15:45:00,53.56,53.61,53.54,53.6,318953.0,48.3086,48.3537,48.2906,48.3447,318953.0
2021-02-11 15:50:00,53.6,53.61,53.55,53.6,277943.0,48.3447,48.3537,48.2996,48.3447,277943.0
2021-02-11 15:55:00,53.6,53.64,53.52,53.63,1010741.0,48.3447,48.3808,48.2726,48.3718,1010741.0
2021-02-12 09:30:00,53.4,53.53,53.26,53.29,514109.0,48.1643,48.2816,48.0381,48.0651,514109.0
2021-02-12 09:35:00,53.27,53.5,53.22,53.46,381270.0,48.0471,48.2545,48.002,48.2184,381270.0
2021-02-12 09:40:00,53.46,53.53,53.41,53.49,341379.0,48.2184,48.2816,48.1733,48.2455,341379.0
2021-02-12 09:45:00,53.49,53.59,53.46,53.58,146065.0,48.2455,48.3357,48.2184,48.3267,146065.0
2021-02-12 09:50:00,53.57,53.64,53.5,53.53,220903.0,48.3177,48.3808,48.2545,48.2816,220903.0
2021-02-12 09:55:00,53.53,53.59,53.53,53.57,144663.0,48.2816,48.3357,48.2816,48.3177,144663.0
2021-02-12 10:00:00,53.59,53.61,53.55,53.58,157310.0,48.3357,48.3537,48.2996,48.3267,157310.0
2021-02-12 10:05:00,53.58,53.58,53.54,53.57,85613.0,48.3267,48.3267,48.2906,48.3177,85613.0
2021-02-12 10:10:00,53.58,53.6,53.56,53.59,97901.0,48.3267,48.3447,48.3086,48.3357,97901.0
2021-02-12 10:15:00,53.59,53.59,53.51,53.52,131577.0,48.3357,48.3357,48.2635,48.2726,131577.0
2021-02-12 10:20:00,53.53,53.59,53.5,53.57,188895.0,48.2816,48.3357,48.2545,48.3177,188895.0
2021-02-12 10:25:00,53.58,53.58,53.53,53.54,99475.0,48.3267,48.3267,48.2816,48.2906,99475.0
2021-02-12 10:30:00,53.54,53.54,53.46,53.49,218953.0,48.2906,48.2906,48.2184,48.2455,218953.0
2021-02-12 10:35:00,53.5,53.6,53.48,53.57,108430.0,48.2545,48.3447,48.2365,48.3177,108430.0
2021-02-12 10:40:00,53.57,53.6,53.55,53.59,57892.0,48.3177,48.3447,48.2996,48.3357,57892.0
2021-02-12 10:45:00,53.59,53.6,53.56,53.6,144432.0,48.3357,48.3447,48.3086,48.3447,144432.0
2021-02-12 10:50:00,53.6,53.61,53.56,53.57,59163.0,48.3447,48.3537,48.3086,48.3177,59163.0
2021-02-12 10:55:00,53.57,53.62,53.57,53.61,48596.0,48.3177,48.3628,48.3177,48.3537,48596.0
2021-02-12 11:00:00,53.61,53.63,53.58,53.6,90770.0,48.3537,48.3718,48.3267,48.3447,90770.0
2021-02-12 11:05:00,53.6,53.63,53.57,53.63,49874.0,48.3447,48.3718,48.3177,48.3718,49874.0
2021-02-12 11:10:00,53.62,53.68,53.61,53.66,50988.0,48.3628,48.4169,48.3537,48.3988,50988.0
2021-02-12 11:15:00,53.67,53.7,53.66,53.7,65888.0,48.4079,48.4349,48.3988,48.4349,65888.0
2021-02-12 11:20:00,53.7,53.73,53.68,53.71,29965.0,48.4349,48.462,48.4169,48.4439,29965.0
2021-02-12 11:25:00,53.72,53.76,53.68,53.69,152897.0,48.4529,48.489,48.4169,48.4259,152897.0
2021-02-12 11:30:00,53.69,53.72,53.68,53.7,144056.0,48.4259,48.4529,48.4169,48.4349,144056.0
2021-02-12 11:35:00,53.71,53.75,53.69,53.71,89383.0,48.4439,48.48,48.4259,48.4439,89383.0
2021-02-12 11:40:00,53.71,53.73,53.68,53.7,54143.0,48.4439,48.462,48.4169,48.4349,54143.0
2021-02-12 11:45:00,53.7,53.73,53.69,53.7,118495.0,48.4349,48.462,48.4259,48.4349,118495.0
2021-02-12 11:50:00,53.69,53.71,53.68,53.7,73768.0,48.4259,48.4439,48.4169,48.4349,73768.0
2021-02-12 11:55:00,53.7,53.73,53.7,53.72,22517.0,48.4349,48.462,48.4349,48.4529,22517.0
2021-02-12 12:00:00,53.71,53.75,53.69,53.72,25447.0,48.4439,48.48,48.4259,48.4529,25447.0
2021-02-12 12:05:00,53.72,53.73,53.67,53.69,52565.0,48.4529,48.462,48.4079,48.4259,52565.0
2021-02-12 12:10:00,53.69,53.69,53.67,53.68,75422.0,48.4259,48.4259,48.4079,48.4169,75422.0
2021-02-12 12:15:00,53.68,53.69,53.63,53.66,180698.0,48.4169,48.4259,48.3718,48.3988,180698.0
2021-02-12 12:20:00,53.67,53.69,53.65,53.67,47291.0,48.4079,48.4259,48.3898,48.4079,47291.0
2021-02-12 12:25:00,53.67,53.7,53.66,53.69,26036.0,48.4079,48.4349,48.3988,48.4259,26036.0
2021-02-12 12:30:00,53.69,53.7,53.66,53.67,25820.0,48.4259,48.4349,48.3988,48.4079,25820.0
2021-02-12 12:35:00,53.67,53.68,53.64,53.67,44623.0,48.4079,48.4169,48.3808,48.4079,44623.0
2021-02-12 12:40:00,53.67,53.67,53.64,53.66,10803.0,48.4079,48.4079,48.3808,48.3988,10803.0
2021-02-12 12:45:00,53.67,53.68,53.64,53.66,74587.0,48.4079,48.4169,48.3808,48.3988,74587.0
2021-02-12 12:50:00,53.66,53.69,53.64,53.64,17871.0,48.3988,48.4259,48.3808,48.3808,17871.0
2021-02-12 12:55:00,53.65,53.69,53.64,53.69,22232.0,48.3898,48.4259,48.3808,48.4259,22232.0
2021-02-12 13:00:00,53.69,53.69,53.66,53.66,48064.0,48.4259,48.4259,48.3988,48.3988,48064.0
2021-02-12 13:05:00,53.66,53.67,53.6,53.61,76097.0,48.3988,48.4079,48.3447,48.3537,76097.0
2021-02-12 13:10:00,53.61,53.63,53.6,53.63,9947.0,48.3537,48.3718,48.3447,48.3718,9947.0
2021-02-12 13:15:00,53.63,53.63,53.53,53.55,138989.0,48.3718,48.3718,48.2816,48.2996,138989.0
2021-02-12 13:20:00,53.55,53.61,53.55,53.61,114039.0,48.2996,48.3537,48.2996,48.3537,114039.0
2021-02-12 13:25:00,53.61,53.65,53.6,53.65,94584.0,48.3537,48.3898,48.3447,48.3898,94584.0
2021-02-12 13:30:00,53.65,53.67,53.63,53.66,66851.0,48.3898,48.4079,48.3718,48.3988,66851.0
2021-02-12 13:35:00,53.66,53.68,53.65,53.67,48573.0,48.3988,48.4169,48.3898,48.4079,48573.0
2021-02-12 13:40:00,53.67,53.68,53.65,53.66,53152.0,48.4079,48.4169,48.3898,48.3988,53152.0
2021-02-12 13:45:00,53.66,53.67,53.65,53.66,27843.0,48.3988,48.4079,48.3898,48.3988,27843.0
2021-02-12 13:50:00,53.66,53.67,53.65,53.65,71524.0,48.3988,48.4079,48.3898,48.3898,71524.0
2021-02-12 13:55:00,53.65,53.66,53.62,53.64,61114.0,48.3898,48.3988,48.3628,48.3808,61114.0
2021-02-12 14:00:00,53.64,53.64,53.53,53.55,187780.0,48.3808,48.3808,48.2816,48.2996,187780.0
2021-02-12 14:05:00,53.56,53.56,53.51,53.54,86177.0,48.3086,48.3086,48.2635,48.2906,86177.0
2021-02-12 14:10:00,53.55,53.55,53.53,53.54,10883.0,48.2996,48.2996,48.2816,48.2906,10883.0
2021-02-12 14:15:00,53.54,53.56,53.51,53.56,25104.0,48.2906,48.3086,48.2635,48.3086,25104.0
2021-02-12 14:20:00,53.55,53.56,53.53,53.55,20383.0,48.2996,48.3086,48.2816,48.2996,20383.0
2021-02-12 14:25:00,53.55,53.58,53.55,53.58,75665.0,48.2996,48.3267,48.2996,48.3267,75665.0
2021-02-12 14:30:00,53.58,53.58,53.55,53.56,20537.0,48.3267,48.3267,48.2996,48.3086,20537.0
2021-02-12 14:35:00,53.56,53.56,53.51,53.53,29330.0,48.3086,48.3086,48.2635,48.2816,29330.0
2021-02-12 14:40:00,53.54,53.57,53.52,53.57,45309.0,48.2906,48.3177,48.2726,48.3177,45309.0
2021-02-12 14:45:00,53.57,53.59,53.55,53.59,31685.0,48.3177,48.3357,48.2996,48.3357,31685.0
2021-02-12 14:50:00,53.59,53.59,53.56,53.57,15520.0,48.3357,48.3357,48.3086,48.3177,15520.0
2021-02-12 14:55:00,53.58,53.58,53.54,53.55,26706.0,48.3267,48.3267,48.2906,48.2996,26706.0
2021-02-12 15:00:00,53.54,53.55,53.5,53.52,38390.0,48.2906,48.2996,48.2545,48.2726,38390.0
2021-02-12 15:05:00,53.52,53.54,53.52,53.54,23820.0,48.2726,48.2906,48.2726,48.2906,23820.0
2021-02-12 15:10:00,53.54,53.54,53.51,53.53,65043.0,48.2906,48.2906,48.2635,48.2816,65043.0
2021-02-12 15:15:00,53.53,53.53,53.51,53.53,32556.0,48.2816,48.2816,48.2635,48.2816,32556.0
2021-02-12 15:20:00,53.53,53.54,53.52,53.54,28105.0,48.2816,48.2906,48.2726,48.2906,28105.0
2021-02-12 15:25:00,53.54,53.54,53.51,53.54,56267.0,48.2906,48.2906,48.2635,48.2906,56267.0
2021-02-12 15:30:00,53.54,53.56,53.51,53.54,85394.0,48.2906,48.3086,48.2635,48.2906,85394.0
2021-02-12 15:35:00,53.54,53.54,53.51,53.54,168469.0,48.2906,48.2906,48.2635,48.2906,168469.0
2021-02-12 15:40:00,53.54,53.56,53.53,53.55,117880.0,48.2906,48.3086,48.2816,48.2996,117880.0
2021-02-12 15:45:00,53.55,53.59,53.53,53.59,134529.0,48.2996,48.3357,48.2816,48.3357,134529.0
2021-02-12 15:50:00,53.59,53.61,53.56,53.6,163646.0,48.3357,48.3537,48.3086,48.3447,163646.0
2021-02-12 15:55:00,53.6,53.6,53.51,53.59,1541607.0,48.3447,48.3447,48.2635,48.3357,1541607.0
2021-02-16 09:30:00,53.88,53.89,53.79,53.85,709601.0,48.5973,48.6063,48.5161,48.5702,709601.0
2021-02-16 09:35:00,53.84,53.88,53.78,53.83,508118.0,48.5612,48.5973,48.5071,48.5522,508118.0
2021-02-16 09:40:00,53.84,53.93,53.79,53.93,259842.0,48.5612,48.6424,48.5161,48.6424,259842.0
2021-02-16 09:45:00,53.93,53.95,53.9,53.93,73251.0,48.6424,48.6604,48.6153,48.6424,73251.0
2021-02-16 09:50:00,53.94,53.97,53.91,53.94,133433.0,48.6514,48.6784,48.6243,48.6514,133433.0
2021-02-16 09:55:00,53.94,53.96,53.86,53.87,110450.0,48.6514,48.6694,48.5792,48.5882,110450.0
2021-02-16 10:00:00,53.88,53.89,53.84,53.87,110060.0,48.5973,48.6063,48.5612,48.5882,110060.0
2021-02-16 10:05:00,53.87,53.88,53.84,53.85,158894.0,48.5882,48.5973,48.5612,48.5702,158894.0
2021-02-16 10:10:00,53.85,53.88,53.83,53.84,106811.0,48.5702,48.5973,48.5522,48.5612,106811.0
2021-02-16 10:15:00,53.84,53.86,53.8,53.83,200517.0,48.5612,48.5792,48.5251,48.5522,200517.0
2021-02-16 10:20:00,53.83,53.85,53.82,53.85,63673.0,48.5522,48.5702,48.5431,48.5702,63673.0
2021-02-16 10:25:00,53.85,53.91,53.85,53.9,61709.0,48.5702,48.6243,48.5702,48.6153,61709.0
2021-02-16 10:30:00,53.91,53.91,53.87,53.88,110774.0,48.6243,48.6243,48.5882,48.5973,110774.0
2021-02-16 10:35:00,53.88,53.91,53.87,53.88,280058.0,48.5973,48.6243,48.5882,48.5973,280058.0
2021-02-16 10:40:00,53.88,53.89,53.86,53.87,166873.0,48.5973,48.6063,48.5792,48.5882,166873.0
2021-02-16 10:45:00,53.87,53.88,53.81,53.83,324065.0,48.5882,48.5973,48.5341,48.5522,324065.0
2021-02-16 10:50:00,53.84,53.87,53.81,53.83,112538.0,48.5612,48.5882,48.5341,48.5522,112538.0
2021-02-16 10:55:00,53.83,53.88,53.81,53.85,71145.0,48.5522,48.5973,48.5341,48.5702,71145.0
2021-02-16 11:00:00,53.85,53.86,53.84,53.86,56768.0,48.5702,48.5792,48.5612,48.5792,56768.0
2021-02-16 11:05:00,53.85,53.85,53.79,53.8,82849.0,48.5702,48.5702,48.5161,48.5251,82849.0
2021-02-16 11:10:00,53.8,53.81,53.77,53.77,154983.0,48.5251,48.5341,48.498,48.498,154983.0
2021-02-16 11:15:00,53.77,53.8,53.76,53.8,144530.0,48.498,48.5251,48.489,48.5251,144530.0
2021-02-16 11:20:00,53.79,53.8,53.74,53.75,146658.0,48.5161,48.5251,48.471,48.48,146658.0
2021-02-16 11:25:00,53.74,53.75,53.7,53.72,96049.0,48.471,48.48,48.4349,48.4529,96049.0
2021-02-16 11:30:00,53.72,53.75,53.67,53.75,189039.0,48.4529,48.48,48.4079,48.48,189039.0
2021-02-16 11:35:00,53.75,53.79,53.74,53.78,103368.0,48.48,48.5161,48.471,48.5071,103368.0
2021-02-16 11:40:00,53.77,53.77,53.73,53.73,78704.0,48.498,48.498,48.462,48.462,78704.0
2021-02-16 11:45:00,53.73,53.74,53.66,53.66,94322.0,48.462,48.471,48.3988,48.3988,94322.0
2021-02-16 11:50:00,53.66,53.7,53.62,53.66,124290.0,48.3988,48.4349,48.3628,48.3988,124290.0
2021-02-16 11:55:00,53.66,53.68,53.64,53.65,102807.0,48.3988,48.4169,48.3808,48.3898,102807.0
2021-02-16 12:00:00,53.63,53.71,53.62,53.67,53168.0,48.3718,48.4439,48.3628,48.4079,53168.0
2021-02-16 12:05:00,53.67,53.67,53.58,53.58,56505.0,48.4079,48.4079,48.3267,48.3267,56505.0
2021-02-16 12:10:00,53.59,53.63,53.56,53.62,83010.0,48.3357,48.3718,48.3086,48.3628,83010.0
2021-02-16 12:15:00,53.61,53.63,53.59,53.6,37410.0,48.3537,48.3718,48.3357,48.3447,37410.0
2021-02-16 12:20:00,53.61,53.63,53.6,53.62,59566.0,48.3537,48.3718,48.3447,48.3628,59566.0
2021-02-16 12:25:00,53.61,53.63,53.6,53.62,36118.0,48.3537,48.3718,48.3447,48.3628,36118.0
2021-02-16 12:30:00,53.62,53.63,53.59,53.6,16900.0,48.3628,48.3718,48.3357,48.3447,16900.0
2021-02-16 12:35:00,53.6,53.63,53.6,53.61,24731.0,48.3447,48.3718,48.3447,48.3537,24731.0
2021-02-16 12:40:00,53.61,53.63,53.59,53.6,12557.0,48.3537,48.3718,48.3357,48.3447,12557.0
2021-02-16 12:45:00,53.59,53.62,53.58,53.61,31522.0,48.3357,48.3628,48.3267,48.3537,31522.0
2021-02-16 12:50:00,53.61,53.66,53.6,53.66,39182.0,48.3537,48.3988,48.3447,48.3988,39182.0
2021-02-16 12:55:00,53.66,53.7,53.66,53.7,41927.0,48.3988,48.4349,48.3988,48.4349,41927.0
2021-02-16 13:00:00,53.7,53.71,53.69,53.7,102950.0,48.4349,48.4439,48.4259,48.4349,102950.0
2021-02-16 13:05:00,53.7,53.7,53.67,53.7,65836.0,48.4349,48.4349,48.4079,48.4349,65836.0
2021-02-16 13:10:00,53.7,53.7,53.68,53.68,51885.0,48.4349,48.4349,48.4169,48.4169,51885.0
2021-02-16 13:15:00,53.68,53.69,53.65,53.66,31851.0,48.4169,48.4259,48.3898,48.3988,31851.0
2021-02-16 13:20:00,53.65,53.68,53.64,53.68,35391.0,48.3898,48.4169,48.3808,48.4169,35391.0
2021-02-16 13:25:00,53.69,53.69,53.66,53.68,32556.0,48.4259,48.4259,48.3988,48.4169,32556.0
2021-02-16 13:30:00,53.68,53.69,53.67,53.68,27269.0,48.4169,48.4259,48.4079,48.4169,27269.0
2021-02-16 13:35:00,53.68,53.69,53.65,53.66,21231.0,48.4169,48.4259,48.3898,48.3988,21231.0
2021-02-16 13:40:00,53.66,53.67,53.62,53.63,25988.0,48.3988,48.4079,48.3628,48.3718,25988.0
2021-02-16 13:45:00,53.64,53.64,53.62,53.64,39058.0,48.3808,48.3808,48.3628,48.3808,39058.0
2021-02-16 13:50:00,53.63,53.63,53.61,53.63,31605.0,48.3718,48.3718,48.3537,48.3718,31605.0
2021-02-16 13:55:00,53.62,53.62,53.6,53.6,8650.0,48.3628,48.3628,48.3447,48.3447,8650.0
2021-02-16 14:00:00,53.6,53.62,53.59,53.6,39903.0,48.3447,48.3628,48.3357,48.3447,39903.0
2021-02-16 14:05:00,53.6,53.62,53.6,53.62,23493.0,48.3447,48.3628,48.3447,48.3628,23493.0
2021-02-16 14:10:00,53.62,53.64,53.61,53.62,90295.0,48.3628,48.3808,48.3537,48.3628,90295.0
2021-02-16 14:15:00,53.61,53.63,53.6,53.62,46644.0,48.3537,48.3718,48.3447,48.3628,46644.0
2021-02-16 14:20:00,53.62,53.64,53.6,53.64,40020.0,48.3628,48.3808,48.3447,48.3808,40020.0
2021-02-16 14:25:00,53.63,53.65,53.62,53.65,51372.0,48.3718,48.3898,48.3628,48.3898,51372.0
2021-02-16 14:30:00,53.65,53.68,53.64,53.68,56676.0,48.3898,48.4169,48.3808,48.4169,56676.0
2021-02-16 14:35:00,53.68,53.68,53.65,53.66,60353.0,48.4169,48.4169,48.3898,48.3988,60353.0
2021-02-16 14:40:00,53.66,53.66,53.65,53.66,15813.0,48.3988,48.3988,48.3898,48.3988,15813.0
2021-02-16 14:45:00,53.66,53.68,53.65,53.67,123225.0,48.3988,48.4169,48.3898,48.4079,123225.0
2021-02-16 14:50:00,53.67,53.67,53.64,53.65,68740.0,48.4079,48.4079,48.3808,48.3898,68740.0
2021-02-16 14:55:00,53.65,53.69,53.65,53.68,68926.0,48.3898,48.4259,48.3898,48.4169,68926.0
2021-02-16 15:00:00,53.67,53.68,53.62,53.66,73535.0,48.4079,48.4169,48.3628,48.3988,73535.0
2021-02-16 15:05:00,53.66,53.67,53.65,53.66,28032.0,48.3988,48.4079,48.3898,48.3988,28032.0
2021-02-16 15:10:00,53.66,53.66,53.63,53.65,42267.0,48.3988,48.3988,48.3718,48.3898,42267.0
2021-02-16 15:15:00,53.65,53.68,53.63,53.64,54285.0,48.3898,48.4169,48.3718,48.3808,54285.0
2021-02-16 15:20:00,53.64,53.65,53.63,53.65,29325.0,48.3808,48.3898,48.3718,48.3898,29325.0
2021-02-16 15:25:00,53.66,53.67,53.63,53.64,70435.0,48.3988,48.4079,48.3718,48.3808,70435.0
2021-02-16 15:30:00,53.64,53.64,53.62,53.64,76036.0,48.3808,48.3808,48.3628,48.3808,76036.0
2021-02-16 15:35:00,53.65,53.65,53.61,53.61,114029.0,48.3898,48.3898,48.3537,48.3537,114029.0
2021-02-16 15:40:00,53.62,53.65,53.61,53.64,96144.0,48.3628,48.3898,48.3537,48.3808,96144.0
2021-02-16 15:45:00,53.64,53.65,53.62,53.63,99860.0,48.3808,48.3898,48.3628,48.3718,99860.0
2021-02-16 15:50:00,53.64,53.64,53.59,53.63,130135.0,48.3808,48.3808,48.3357,48.3718,130135.0
2021-02-16 15:55:00,53.63,53.63,53.58,53.61,887063.0,48.3718,48.3718,48.3267,48.3537,887063.0
2021-02-17 09:30:00,54.32,54.33,54.18,54.23,475382.0,48.9941,49.0031,48.8678,48.9129,475382.0
2021-02-17 09:35:00,54.23,54.28,54.18,54.24,273280.0,48.9129,48.958,48.8678,48.922,273280.0
2021-02-17 09:40:00,54.25,54.31,54.24,54.3,194827.0,48.931,48.9851,48.922,48.9761,194827.0
2021-02-17 09:45:00,54.3,54.38,54.28,54.37,187303.0,48.9761,49.0482,48.958,49.0392,187303.0
2021-02-17 09:50:00,54.37,54.45,54.37,54.44,332379.0,49.0392,49.1114,49.0392,49.1024,332379.0
2021-02-17 09:55:00,54.43,54.46,54.42,54.43,145467.0,49.0933,49.1204,49.0843,49.0933,145467.0
2021-02-17 10:00:00,54.43,54.47,54.36,54.37,398696.0,49.0933,49.1294,49.0302,49.0392,398696.0
2021-02-17 10:05:00,54.37,54.41,54.35,54.39,207862.0,49.0392,49.0753,49.0212,49.0573,207862.0
2021-02-17 10:10:00,54.39,54.43,54.3,54.33,335811.0,49.0573,49.0933,48.9761,49.0031,335811.0
2021-02-17 10:15:00,54.32,54.36,54.31,54.36,120528.0,48.9941,49.0302,48.9851,49.0302,120528.0
2021-02-17 10:20:00,54.36,54.37,54.28,54.3,140451.0,49.0302,49.0392,48.958,48.9761,140451.0
2021-02-17 10:25:00,54.3,54.35,54.29,54.34,75354.0,48.9761,49.0212,48.9671,49.0122,75354.0
2021-02-17 10:30:00,54.34,54.34,54.26,54.3,196453.0,49.0122,49.0122,48.94,48.9761,196453.0
2021-02-17 10:35:00,54.29,54.34,54.29,54.32,97060.0,48.9671,49.0122,48.9671,48.9941,97060.0
2021-02-17 10:40:00,54.32,54.34,54.29,54.32,132079.0,48.9941,49.0122,48.9671,48.9941,132079.0
2021-02-17 10:45:00,54.33,54.36,54.29,54.35,81809.0,49.0031,49.0302,48.9671,49.0212,81809.0
2021-02-17 10:50:00,54.36,54.38,54.34,54.35,163544.0,49.0302,49.0482,49.0122,49.0212,163544.0
2021-02-17 10:55:00,54.34,54.36,54.31,54.31,158986.0,49.0122,49.0302,48.9851,48.9851,158986.0
2021-02-17 11:00:00,54.31,54.33,54.26,54.26,133194.0,48.9851,49.0031,48.94,48.94,133194.0
2021-02-17 11:05:00,54.26,54.28,54.24,54.27,58391.0,48.94,48.958,48.922,48.949,58391.0
2021-02-17 11:10:00,54.27,54.27,54.21,54.23,110684.0,48.949,48.949,48.8949,48.9129,110684.0
2021-02-17 11:15:00,54.23,54.23,54.13,54.13,147611.0,48.9129,48.9129,48.8228,48.8228,147611.0
2021-02-17 11:20:00,54.14,54.2,54.13,54.14,269174.0,48.8318,48.8859,48.8228,48.8318,269174.0
2021-02-17 11:25:00,54.13,54.19,54.12,54.17,284404.0,48.8228,48.8769,48.8137,48.8588,284404.0
2021-02-17 11:30:00,54.17,54.18,54.08,54.11,268523.0,48.8588,48.8678,48.7777,48.8047,268523.0
2021-02-17 11:35:00,54.11,54.12,54.07,54.08,180674.0,48.8047,48.8137,48.7686,48.7777,180674.0
2021-02-17 11:40:00,54.08,54.15,54.07,54.11,242237.0,48.7777,48.8408,48.7686,48.8047,242237.0
2021-02-17 11:45:00,54.11,54.15,54.09,54.14,152977.0,48.8047,48.8408,48.7867,48.8318,152977.0
2021-02-17 11:50:00,54.14,54.16,54.13,54.13,71876.0,48.8318,48.8498,48.8228,48.8228,71876.0
2021-02-17 11:55:00,54.14,54.16,54.12,54.14,58217.0,48.8318,48.8498,48.8137,48.8318,58217.0
2021-02-17 12:00:00,54.15,54.19,54.15,54.18,72645.0,48.8408,48.8769,48.8408,48.8678,72645.0
2021-02-17 12:05:00,54.18,54.21,54.16,54.2,95996.0,48.8678,48.8949,48.8498,48.8859,95996.0
2021-02-17 12:10:00,54.2,54.2,54.17,54.18,116880.0,48.8859,48.8859,48.8588,48.8678,116880.0
2021-02-17 12:15:00,54.18,54.19,54.16,54.18,94233.0,48.8678,48.8769,48.8498,48.8678,94233.0
2021-02-17 12:20:00,54.17,54.18,54.16,54.17,89290.0,48.8588,48.8678,48.8498,48.8588,89290.0
2021-02-17 12:25:00,54.17,54.2,54.16,54.2,88285.0,48.8588,48.8859,48.8498,48.8859,88285.0
2021-02-17 12:30:00,54.2,54.23,54.2,54.22,42287.0,48.8859,48.9129,48.8859,48.9039,42287.0
2021-02-17 12:35:00,54.22,54.24,54.2,54.23,74516.0,48.9039,48.922,48.8859,48.9129,74516.0
2021-02-17 12:40:00,54.23,54.3,54.22,54.3,89542.0,48.9129,48.9761,48.9039,48.9761,89542.0
2021-02-17 12:45:00,54.3,54.33,54.28,54.33,26098.0,48.9761,49.0031,48.958,49.0031,26098.0
2021-02-17 12:50:00,54.34,54.34,54.3,54.3,32314.0,49.0122,49.0122,48.9761,48.9761,32314.0
2021-02-17 12:55:00,54.3,54.33,54.29,54.32,100490.0,48.9761,49.0031,48.9671,48.9941,100490.0
2021-02-17 13:00:00,54.32,54.33,54.28,54.31,75359.0,48.9941,49.0031,48.958,48.9851,75359.0
2021-02-17 13:05:00,54.3,54.34,54.3,54.33,84947.0,48.9761,49.0122,48.9761,49.0031,84947.0
2021-02-17 13:10:00,54.33,54.34,54.32,54.34,25459.0,49.0031,49.0122,48.9941,49.0122,25459.0
2021-02-17 13:15:00,54.34,54.35,54.33,54.34,38729.0,49.0122,49.0212,49.0031,49.0122,38729.0
2021-02-17 13:20:00,54.34,54.36,54.33,54.35,99103.0,49.0122,49.0302,49.0031,49.0212,99103.0
2021-02-17 13:25:00,54.35,54.36,54.33,54.35,37074.0,49.0212,49.0302,49.0031,49.0212,37074.0
2021-02-17 13:30:00,54.35,54.35,54.33,54.35,44702.0,49.0212,49.0212,49.0031,49.0212,44702.0
2021-02-17 13:35:00,54.35,54.36,54.33,54.35,41046.0,49.0212,49.0302,49.0031,49.0212,41046.0
2021-02-17 13:40:00,54.35,54.37,54.35,54.37,36995.0,49.0212,49.0392,49.0212,49.0392,36995.0
2021-02-17 13:45:00,54.36,54.37,54.35,54.35,82711.0,49.0302,49.0392,49.0212,49.0212,82711.0
2021-02-17 13:50:00,54.35,54.38,54.34,54.37,40021.0,49.0212,49.0482,49.0122,49.0392,40021.0
2021-02-17 13:55:00,54.37,54.4,54.35,54.36,102564.0,49.0392,49.0663,49.0212,49.0302,102564.0
2021-02-17 14:00:00,54.36,54.42,54.35,54.41,77281.0,49.0302,49.0843,49.0212,49.0753,77281.0
2021-02-17 14:05:00,54.41,54.44,54.41,54.43,51300.0,49.0753,49.1024,49.0753,49.0933,51300.0
2021-02-17 14:10:00,54.44,54.44,54.4,54.43,52507.0,49.1024,49.1024,49.0663,49.0933,52507.0
2021-02-17 14:15:00,54.43,54.43,54.42,54.43,22489.0,49.0933,49.0933,49.0843,49.0933,22489.0
2021-02-17 14:20:00,54.43,54.43,54.35,54.36,114119.0,49.0933,49.0933,49.0212,49.0302,114119.0
2021-02-17 14:25:00,54.36,54.37,54.34,54.36,67225.0,49.0302,49.0392,49.0122,49.0302,67225.0
2021-02-17 14:30:00,54.36,54.39,54.36,54.38,66256.0,49.0302,49.0573,49.0302,49.0482,66256.0
2021-02-17 14:35:00,54.38,54.41,54.37,54.41,39845.0,49.0482,49.0753,49.0392,49.0753,39845.0
2021-02-17 14:40:00,54.4,54.41,54.38,54.41,54620.0,49.0663,49.0753,49.0482,49.0753,54620.0
2021-02-17 14:45:00,54.41,54.42,54.4,54.41,53985.0,49.0753,49.0843,49.0663,49.0753,53985.0
2021-02-17 14:50:00,54.41,54.42,54.41,54.42,25474.0,49.0753,49.0843,49.0753,49.0843,25474.0
2021-02-17 14:55:00,54.42,54.43,54.4,54.41,83061.0,49.0843,49.0933,49.0663,49.0753,83061.0
2021-02-17 15:00:00,54.41,54.44,54.4,54.43,68431.0,49.0753,49.1024,49.0663,49.0933,68431.0
2021-02-17 15:05:00,54.43,54.44,54.42,54.44,58768.0,49.0933,49.1024,49.0843,49.1024,58768.0
2021-02-17 15:10:00,54.43,54.44,54.39,54.41,72768.0,49.0933,49.1024,49.0573,49.0753,72768.0
2021-02-17 15:15:00,54.41,54.42,54.4,54.41,76993.0,49.0753,49.0843,49.0663,49.0753,76993.0
2021-02-17 15:20:00,54.41,54.46,54.4,54.45,120826.0,49.0753,49.1204,49.0663,49.1114,120826.0
2021-02-17 15:25:00,54.45,54.46,54.43,54.44,90422.0,49.1114,49.1204,49.0933,49.1024,90422.0
2021-02-17 15:30:00,54.44,54.46,54.42,54.46,67470.0,49.1024,49.1204,49.0843,49.1204,67470.0
2021-02-17 15:35:00,54.46,54.49,54.45,54.48,297723.0,49.1204,49.1475,49.1114,49.1384,297723.0
2021-02-17 15:40:00,54.48,54.48,54.46,54.48,255872.0,49.1384,49.1384,49.1204,49.1384,255872.0
2021-02-17 15:45:00,54.48,54.52,54.47,54.51,156428.0,49.1384,49.1745,49.1294,49.1655,156428.0
2021-02-17 15:50:00,54.52,54.53,54.51,54.52,383783.0,49.1745,49.1835,49.1655,49.1745,383783.0
2021-02-17 15:55:00,54.51,54.52,54.44,54.45,1613301.0,49.1655,49.1745,49.1024,49.1114,1613301.0
2021-02-18 09:30:00,53.06,53.06,52.88,53.02,926537.0,47.8577,47.8577,47.6953,47.8216,926537.0
2021-02-18 09:35:00,53.02,53.11,53.01,53.01,514704.0,47.8216,47.9028,47.8126,47.8126,514704.0
2021-02-18 09:40:00,53.02,53.03,52.96,52.96,815376.0,47.8216,47.8306,47.7675,47.7675,815376.0
2021-02-18 09:45:00,52.96,53.02,52.95,53.0,257667.0,47.7675,47.8216,47.7584,47.8035,257667.0
2021-02-18 09:50:00,52.99,52.99,52.94,52.95,142636.0,47.7945,47.7945,47.7494,47.7584,142636.0
2021-02-18 09:55:00,52.95,52.98,52.91,52.96,324027.0,47.7584,47.7855,47.7224,47.7675,324027.0
2021-02-18 10:00:00,52.95,52.97,52.89,52.9,297091.0,47.7584,47.7765,47.7043,47.7133,297091.0
2021-02-18 10:05:00,52.89,52.9,52.76,52.78,338736.0,47.7043,47.7133,47.5871,47.6051,338736.0
2021-02-18 10:10:00,52.79,52.83,52.76,52.8,116323.0,47.6141,47.6502,47.5871,47.6232,116323.0
2021-02-18 10:15:00,52.79,52.81,52.7,52.71,119349.0,47.6141,47.6322,47.533,47.542,119349.0
2021-02-18 10:20:00,52.72,52.72,52.64,52.66,43560.0,47.551,47.551,47.4788,47.4969,43560.0
2021-02-18 10:25:00,52.66,52.69,52.63,52.68,172553.0,47.4969,47.5239,47.4698,47.5149,172553.0
2021-02-18 10:30:00,52.68,52.68,52.62,52.68,167337.0,47.5149,47.5149,47.4608,47.5149,167337.0
2021-02-18 10:35:00,52.67,52.8,52.66,52.79,227082.0,47.5059,47.6232,47.4969,47.6141,227082.0
2021-02-18 10:40:00,52.79,52.82,52.77,52.79,446022.0,47.6141,47.6412,47.5961,47.6141,446022.0
2021-02-18 10:45:00,52.79,52.83,52.77,52.82,60673.0,47.6141,47.6502,47.5961,47.6412,60673.0
2021-02-18 10:50:00,52.82,52.82,52.78,52.81,110361.0,47.6412,47.6412,47.6051,47.6322,110361.0
2021-02-18 10:55:00,52.81,52.82,52.77,52.77,96496.0,47.6322,47.6412,47.5961,47.5961,96496.0
2021-02-18 11:00:00,52.77,52.81,52.74,52.8,26499.0,47.5961,47.6322,47.569,47.6232,26499.0
2021-02-18 11:05:00,52.81,52.83,52.76,52.79,138064.0,47.6322,47.6502,47.5871,47.6141,138064.0
2021-02-18 11:10:00,52.79,52.84,52.77,52.83,106897.0,47.6141,47.6592,47.5961,47.6502,106897.0
2021-02-18 11:15:00,52.83,52.91,52.83,52.88,155103.0,47.6502,47.7224,47.6502,47.6953,155103.0
2021-02-18 11:20:00,52.88,52.9,52.87,52.87,85645.0,47.6953,47.7133,47.6863,47.6863,85645.0
2021-02-18 11:25:00,52.87,52.9,52.86,52.87,74946.0,47.6863,47.7133,47.6773,47.6863,74946.0
2021-02-18 11:30:00,52.87,52.88,52.84,52.86,265126.0,47.6863,47.6953,47.6592,47.6773,265126.0
2021-02-18 11:35:00,52.86,52.87,52.81,52.82,89476.0,47.6773,47.6863,47.6322,47.6412,89476.0
2021-02-18 11:40:00,52.82,52.83,52.78,52.83,55339.0,47.6412,47.6502,47.6051,47.6502,55339.0
2021-02-18 11:45:00,52.82,52.82,52.8,52.81,27326.0,47.6412,47.6412,47.6232,47.6322,27326.0
2021-02-18 11:50:00,52.81,52.82,52.8,52.82,31016.0,47.6322,47.6412,47.6232,47.6412,31016.0
2021-02-18 11:55:00,52.81,52.84,52.77,52.79,51498.0,47.6322,47.6592,47.5961,47.6141,51498.0
2021-02-18 12:00:00,52.79,52.79,52.75,52.76,40936.0,47.6141,47.6141,47.5781,47.5871,40936.0
2021-02-18 12:05:00,52.76,52.77,52.72,52.77,87103.0,47.5871,47.5961,47.551,47.5961,87103.0
2021-02-18 12:10:00,52.77,52.79,52.74,52.77,140354.0,47.5961,47.6141,47.569,47.5961,140354.0
2021-02-18 12:15:00,52.76,52.78,52.74,52.78,77175.0,47.5871,47.6051,47.569,47.6051,77175.0
2021-02-18 12:20:00,52.78,52.81,52.77,52.81,35539.0,47.6051,47.6322,47.5961,47.6322,35539.0
2021-02-18 12:25:00,52.82,52.84,52.81,52.83,83708.0,47.6412,47.6592,47.6322,47.6502,83708.0
2021-02-18 12:30:00,52.83,52.83,52.81,52.82,54306.0,47.6502,47.6502,47.6322,47.6412,54306.0
2021-02-18 12:35:00,52.82,52.83,52.81,52.81,29241.0,47.6412,47.6502,47.6322,47.6322,29241.0
2021-02-18 12:40:00,52.82,52.84,52.82,52.83,22273.0,47.6412,47.6592,47.6412,47.6502,22273.0
2021-02-18 12:45:00,52.83,52.88,52.83,52.88,57687.0,47.6502,47.6953,47.6502,47.6953,57687.0
2021-02-18 12:50:00,52.87,52.87,52.83,52.84,69568.0,47.6863,47.6863,47.6502,47.6592,69568.0
2021-02-18 12:55:00,52.85,52.89,52.85,52.86,111277.0,47.6682,47.7043,47.6682,47.6773,111277.0
2021-02-18 13:00:00,52.87,52.87,52.84,52.86,27223.0,47.6863,47.6863,47.6592,47.6773,27223.0
2021-02-18 13:05:00,52.87,52.91,52.86,52.87,40646.0,47.6863,47.7224,47.6773,47.6863,40646.0
2021-02-18 13:10:00,52.88,52.88,52.86,52.87,17456.0,47.6953,47.6953,47.6773,47.6863,17456.0
2021-02-18 13:15:00,52.88,52.9,52.78,52.87,401748.0,47.6953,47.7133,47.6051,47.6863,401748.0
2021-02-18 13:20:00,52.87,52.94,52.86,52.92,105869.0,47.6863,47.7494,47.6773,47.7314,105869.0
2021-02-18 13:25:00,52.92,52.98,52.92,52.97,98899.0,47.7314,47.7855,47.7314,47.7765,98899.0
2021-02-18 13:30:00,52.97,53.0,52.96,52.98,64516.0,47.7765,47.8035,47.7675,47.7855,64516.0
2021-02-18 13:35:00,52.98,53.0,52.97,53.0,97251.0,47.7855,47.8035,47.7765,47.8035,97251.0
2021-02-18 13:40:00,53.0,53.01,52.98,52.98,97776.0,47.8035,47.8126,47.7855,47.7855,97776.0
2021-02-18 13:45:00,52.98,53.0,52.97,52.99,113962.0,47.7855,47.8035,47.7765,47.7945,113962.0
2021-02-18 13:50:00,52.99,53.0,52.96,52.97,48974.0,47.7945,47.8035,47.7675,47.7765,48974.0
2021-02-18 13:55:00,52.96,52.99,52.96,52.97,79606.0,47.7675,47.7945,47.7675,47.7765,79606.0
2021-02-18 14:00:00,52.97,53.03,52.97,53.02,116428.0,47.7765,47.8306,47.7765,47.8216,116428.0
2021-02-18 14:05:00,53.02,53.04,53.02,53.04,24719.0,47.8216,47.8396,47.8216,47.8396,24719.0
2021-02-18 14:10:00,53.04,53.08,53.03,53.07,134428.0,47.8396,47.8757,47.8306,47.8667,134428.0
2021-02-18 14:15:00,53.06,53.07,53.04,53.05,23272.0,47.8577,47.8667,47.8396,47.8486,23272.0
2021-02-18 14:20:00,53.05,53.05,53.03,53.05,28589.0,47.8486,47.8486,47.8306,47.8486,28589.0
2021-02-18 14:25:00,53.04,53.07,53.03,53.07,102493.0,47.8396,47.8667,47.8306,47.8667,102493.0
2021-02-18 14:30:00,53.08,53.09,53.06,53.08,101452.0,47.8757,47.8847,47.8577,47.8757,101452.0
2021-02-18 14:35:00,53.08,53.1,53.08,53.1,46041.0,47.8757,47.8937,47.8757,47.8937,46041.0
2021-02-18 14:40:00,53.09,53.1,53.07,53.08,43801.0,47.8847,47.8937,47.8667,47.8757,43801.0
2021-02-18 14:45:00,53.08,53.11,53.07,53.08,179355.0,47.8757,47.9028,47.8667,47.8757,179355.0
2021-02-18 14:50:00,53.08,53.08,53.05,53.07,66491.0,47.8757,47.8757,47.8486,47.8667,66491.0
2021-02-18 14:55:00,53.07,53.13,53.07,53.12,50182.0,47.8667,47.9208,47.8667,47.9118,50182.0
2021-02-18 15:00:00,53.12,53.14,53.11,53.14,79881.0,47.9118,47.9298,47.9028,47.9298,79881.0
2021-02-18 15:05:00,53.14,53.19,53.13,53.17,208311.0,47.9298,47.9749,47.9208,47.9569,208311.0
2021-02-18 15:10:00,53.17,53.2,53.16,53.18,112731.0,47.9569,47.9839,47.9479,47.9659,112731.0
2021-02-18 15:15:00,53.18,53.2,53.18,53.19,89899.0,47.9659,47.9839,47.9659,47.9749,89899.0
2021-02-18 15:20:00,53.19,53.19,53.17,53.18,25266.0,47.9749,47.9749,47.9569,47.9659,25266.0
2021-02-18 15:25:00,53.17,53.21,53.17,53.2,83318.0,47.9569,47.993,47.9569,47.9839,83318.0
2021-02-18 15:30:00,53.2,53.22,53.19,53.19,111139.0,47.9839,48.002,47.9749,47.9749,111139.0
2021-02-18 15:35:00,53.2,53.23,53.2,53.2,127101.0,47.9839,48.011,47.9839,47.9839,127101.0
2021-02-18 15:40:00,53.2,53.23,53.18,53.22,183613.0,47.9839,48.011,47.9659,48.002,183613.0
2021-02-18 15:45:00,53.22,53.23,53.17,53.18,200867.0,48.002,48.011,47.9569,47.9659,200867.0
2021-02-18 15:50:00,53.18,53.2,53.17,53.19,202282.0,47.9659,47.9839,47.9569,47.9749,202282.0
2021-02-18 15:55:00,53.19,53.27,53.17,53.22,2404379.0,47.9749,48.0471,47.9569,48.002,2404379.0
2021-02-19 09:30:00,53.73,53.79,53.68,53.79,320200.0,48.462,48.5161,48.4169,48.5161,320200.0
2021-02-19 09:35:00,53.79,53.82,53.74,53.78,187909.0,48.5161,48.5431,48.471,48.5071,187909.0
2021-02-19 09:40:00,53.77,53.85,53.75,53.82,221998.0,48.498,48.5702,48.48,48.5431,221998.0
2021-02-19 09:45:00,53.82,53.85,53.79,53.79,114425.0,48.5431,48.5702,48.5161,48.5161,114425.0
2021-02-19 09:50:00,53.79,53.82,53.76,53.79,159831.0,48.5161,48.5431,48.489,48.5161,159831.0
2021-02-19 09:55:00,53.8,53.83,53.77,53.8,69722.0,48.5251,48.5522,48.498,48.5251,69722.0
2021-02-19 10:00:00,53.8,53.81,53.74,53.76,88304.0,48.5251,48.5341,48.471,48.489,88304.0
2021-02-19 10:05:00,53.77,53.8,53.75,53.77,70498.0,48.498,48.5251,48.48,48.498,70498.0
2021-02-19 10:10:00,53.77,53.77,53.7,53.72,79002.0,48.498,48.498,48.4349,48.4529,79002.0
2021-02-19 10:15:00,53.72,53.76,53.71,53.74,132662.0,48.4529,48.489,48.4439,48.471,132662.0
2021-02-19 10:20:00,53.74,53.76,53.73,53.76,70709.0,48.471,48.489,48.462,48.489,70709.0
2021-02-19 10:25:00,53.76,53.77,53.73,53.75,60374.0,48.489,48.498,48.462,48.48,60374.0
2021-02-19 10:30:00,53.75,53.76,53.72,53.75,95816.0,48.48,48.489,48.4529,48.48,95816.0
2021-02-19 10:35:00,53.75,53.76,53.73,53.75,96430.0,48.48,48.489,48.462,48.48,96430.0
2021-02-19 10:40:00,53.75,53.77,53.73,53.75,201806.0,48.48,48.498,48.462,48.48,201806.0
2021-02-19 10:45:00,53.75,53.76,53.73,53.75,86754.0,48.48,48.489,48.462,48.48,86754.0
2021-02-19 10:50:00,53.75,53.78,53.74,53.77,103961.0,48.48,48.5071,48.471,48.498,103961.0
2021-02-19 10:55:00,53.76,53.81,53.76,53.81,171859.0,48.489,48.5341,48.489,48.5341,171859.0
2021-02-19 11:00:00,53.81,53.84,53.79,53.79,113499.0,48.5341,48.5612,48.5161,48.5161,113499.0
2021-02-19 11:05:00,53.8,53.83,53.79,53.83,67137.0,48.5251,48.5522,48.5161,48.5522,67137.0
2021-02-19 11:10:00,53.83,53.84,53.78,53.8,84789.0,48.5522,48.5612,48.5071,48.5251,84789.0
2021-02-19 11:15:00,53.8,53.81,53.78,53.79,68782.0,48.5251,48.5341,48.5071,48.5161,68782.0
2021-02-19 11:20:00,53.8,53.83,53.79,53.83,29097.0,48.5251,48.5522,48.5161,48.5522,29097.0
2021-02-19 11:25:00,53.82,53.87,53.82,53.86,43589.0,48.5431,48.5882,48.5431,48.5792,43589.0
2021-02-19 11:30:00,53.86,53.88,53.84,53.85,70147.0,48.5792,48.5973,48.5612,48.5702,70147.0
2021-02-19 11:35:00,53.85,53.87,53.85,53.86,43570.0,48.5702,48.5882,48.5702,48.5792,43570.0
2021-02-19 11:40:00,53.86,53.87,53.84,53.84,119754.0,48.5792,48.5882,48.5612,48.5612,119754.0
2021-02-19 11:45:00,53.84,53.84,53.8,53.81,69635.0,48.5612,48.5612,48.5251,48.5341,69635.0
2021-02-19 11:50:00,53.81,53.83,53.8,53.8,24687.0,48.5341,48.5522,48.5251,48.5251,24687.0
2021-02-19 11:55:00,53.8,53.81,53.78,53.78,131948.0,48.5251,48.5341,48.5071,48.5071,131948.0
2021-02-19 12:00:00,53.78,53.8,53.76,53.79,18854.0,48.5071,48.5251,48.489,48.5161,18854.0
2021-02-19 12:05:00,53.79,53.79,53.75,53.76,54738.0,48.5161,48.5161,48.48,48.489,54738.0
2021-02-19 12:10:00,53.76,53.78,53.75,53.76,19454.0,48.489,48.5071,48.48,48.489,19454.0
2021-02-19 12:15:00,53.77,53.77,53.73,53.73,27859.0,48.498,48.498,48.462,48.462,27859.0
2021-02-19 12:20:00,53.73,53.74,53.7,53.71,91892.0,48.462,48.471,48.4349,48.4439,91892.0
2021-02-19 12:25:00,53.71,53.71,53.67,53.67,145719.0,48.4439,48.4439,48.4079,48.4079,145719.0
2021-02-19 12:30:00,53.67,53.68,53.63,53.63,30631.0,48.4079,48.4169,48.3718,48.3718,30631.0
2021-02-19 12:35:00,53.63,53.63,53.56,53.58,51327.0,48.3718,48.3718,48.3086,48.3267,51327.0
2021-02-19 12:40:00,53.58,53.59,53.54,53.59,36059.0,48.3267,48.3357,48.2906,48.3357,36059.0
2021-02-19 12:45:00,53.58,53.61,53.56,53.56,29921.0,48.3267,48.3537,48.3086,48.3086,29921.0
2021-02-19 12:50:00,53.56,53.57,53.51,53.52,36957.0,48.3086,48.3177,48.2635,48.2726,36957.0
2021-02-19 12:55:00,53.53,53.59,53.5,53.59,36089.0,48.2816,48.3357,48.2545,48.3357,36089.0
2021-02-19 13:00:00,53.59,53.61,53.56,53.58,48786.0,48.3357,48.3537,48.3086,48.3267,48786.0
2021-02-19 13:05:00,53.59,53.6,53.52,53.53,28099.0,48.3357,48.3447,48.2726,48.2816,28099.0
2021-02-19 13:10:00,53.52,53.55,53.51,53.52,31951.0,48.2726,48.2996,48.2635,48.2726,31951.0
2021-02-19 13:15:00,53.52,53.53,53.51,53.51,19283.0,48.2726,48.2816,48.2635,48.2635,19283.0
2021-02-19 13:20:00,53.51,53.56,53.49,53.55,25786.0,48.2635,48.3086,48.2455,48.2996,25786.0
2021-02-19 13:25:00,53.55,53.57,53.55,53.55,15296.0,48.2996,48.3177,48.2996,48.2996,15296.0
2021-02-19 13:30:00,53.55,53.56,53.51,53.53,17189.0,48.2996,48.3086,48.2635,48.2816,17189.0
2021-02-19 13:35:00,53.53,53.58,53.52,53.58,24564.0,48.2816,48.3267,48.2726,48.3267,24564.0
2021-02-19 13:40:00,53.57,53.62,53.57,53.61,68602.0,48.3177,48.3628,48.3177,48.3537,68602.0
2021-02-19 13:45:00,53.61,53.62,53.59,53.59,29158.0,48.3537,48.3628,48.3357,48.3357,29158.0
2021-02-19 13:50:00,53.59,53.62,53.58,53.62,46778.0,48.3357,48.3628,48.3267,48.3628,46778.0
2021-02-19 13:55:00,53.61,53.61,53.59,53.6,41783.0,48.3537,48.3537,48.3357,48.3447,41783.0
2021-02-19 14:00:00,53.6,53.62,53.59,53.59,51291.0,48.3447,48.3628,48.3357,48.3357,51291.0
2021-02-19 14:05:00,53.59,53.6,53.58,53.58,29476.0,48.3357,48.3447,48.3267,48.3267,29476.0
2021-02-19 14:10:00,53.59,53.61,53.58,53.59,15728.0,48.3357,48.3537,48.3267,48.3357,15728.0
2021-02-19 14:15:00,53.59,53.62,53.58,53.62,24720.0,48.3357,48.3628,48.3267,48.3628,24720.0
2021-02-19 14:20:00,53.62,53.62,53.55,53.56,57270.0,48.3628,48.3628,48.2996,48.3086,57270.0
2021-02-19 14:25:00,53.55,53.57,53.51,53.52,116770.0,48.2996,48.3177,48.2635,48.2726,116770.0
2021-02-19 14:30:00,53.53,53.58,53.52,53.57,102966.0,48.2816,48.3267,48.2726,48.3177,102966.0
2021-02-19 14:35:00,53.56,53.57,53.54,53.55,39852.0,48.3086,48.3177,48.2906,48.2996,39852.0
2021-02-19 14:40:00,53.55,53.58,53.54,53.57,44561.0,48.2996,48.3267,48.2906,48.3177,44561.0
2021-02-19 14:45:00,53.57,53.6,53.56,53.59,37015.0,48.3177,48.3447,48.3086,48.3357,37015.0
2021-02-19 14:50:00,53.58,53.59,53.57,53.58,51215.0,48.3267,48.3357,48.3177,48.3267,51215.0
2021-02-19 14:55:00,53.59,53.63,53.58,53.63,138054.0,48.3357,48.3718,48.3267,48.3718,138054.0
2021-02-19 15:00:00,53.63,53.66,53.63,53.66,147310.0,48.3718,48.3988,48.3718,48.3988,147310.0
2021-02-19 15:05:00,53.65,53.65,53.62,53.63,71772.0,48.3898,48.3898,48.3628,48.3718,71772.0
2021-02-19 15:10:00,53.63,53.68,53.63,53.65,131962.0,48.3718,48.4169,48.3718,48.3898,131962.0
2021-02-19 15:15:00,53.66,53.67,53.64,53.66,43104.0,48.3988,48.4079,48.3808,48.3988,43104.0
2021-02-19 15:20:00,53.66,53.66,53.62,53.63,51556.0,48.3988,48.3988,48.3628,48.3718,51556.0
2021-02-19 15:25:00,53.63,53.64,53.61,53.62,93471.0,48.3718,48.3808,48.3537,48.3628,93471.0
2021-02-19 15:30:00,53.62,53.64,53.61,53.64,47765.0,48.3628,48.3808,48.3537,48.3808,47765.0
2021-02-19 15:35:00,53.63,53.66,53.63,53.66,46353.0,48.3718,48.3988,48.3718,48.3988,46353.0
2021-02-19 15:40:00,53.66,53.67,53.6,53.61,107286.0,48.3988,48.4079,48.3447,48.3537,107286.0
2021-02-19 15:45:00,53.61,53.63,53.6,53.61,120443.0,48.3537,48.3718,48.3447,48.3537,120443.0
2021-02-19 15:50:00,53.62,53.62,53.56,53.57,281611.0,48.3628,48.3628,48.3086,48.3177,281611.0
2021-02-19 15:55:00,53.57,53.61,53.55,53.6,849889.0,48.3177,48.3537,48.2996,48.3447,849889.0
2021-02-22 09:30:00,52.07,52.1,51.89,51.89,1061546.0,46.9647,46.9918,46.8024,46.8024,1061546.0
2021-02-22 09:35:00,51.88,51.99,51.84,51.98,534720.0,46.7934,46.8926,46.7573,46.8835,534720.0
2021-02-22 09:40:00,51.98,52.03,51.95,52.03,582962.0,46.8835,46.9286,46.8565,46.9286,582962.0
2021-02-22 09:45:00,52.03,52.12,52.02,52.1,477554.0,46.9286,47.0098,46.9196,46.9918,477554.0
2021-02-22 09:50:00,52.1,52.13,52.05,52.08,296344.0,46.9918,47.0188,46.9467,46.9737,296344.0
2021-02-22 09:55:00,52.09,52.13,52.06,52.12,306277.0,46.9828,47.0188,46.9557,47.0098,306277.0
2021-02-22 10:00:00,52.12,52.18,52.11,52.18,321492.0,47.0098,47.0639,47.0008,47.0639,321492.0
2021-02-22 10:05:00,52.18,52.19,52.1,52.14,261576.0,47.0639,47.073,46.9918,47.0279,261576.0
2021-02-22 10:10:00,52.14,52.19,52.14,52.15,158704.0,47.0279,47.073,47.0279,47.0369,158704.0
2021-02-22 10:15:00,52.15,52.15,51.96,52.0,220144.0,47.0369,47.0369,46.8655,46.9016,220144.0
2021-02-22 10:20:00,51.98,52.02,51.96,51.98,125122.0,46.8835,46.9196,46.8655,46.8835,125122.0
2021-02-22 10:25:00,51.98,52.05,51.97,52.05,107945.0,46.8835,46.9467,46.8745,46.9467,107945.0
2021-02-22 10:30:00,52.05,52.05,51.92,51.95,308241.0,46.9467,46.9467,46.8294,46.8565,308241.0
2021-02-22 10:35:00,51.96,51.98,51.88,51.9,285340.0,46.8655,46.8835,46.7934,46.8114,285340.0
2021-02-22 10:40:00,51.89,51.98,51.87,51.98,87826.0,46.8024,46.8835,46.7843,46.8835,87826.0
2021-02-22 10:45:00,51.98,51.98,51.93,51.96,47967.0,46.8835,46.8835,46.8385,46.8655,47967.0
2021-02-22 10:50:00,51.96,51.96,51.87,51.88,182930.0,46.8655,46.8655,46.7843,46.7934,182930.0
2021-02-22 10:55:00,51.88,51.92,51.85,51.9,158142.0,46.7934,46.8294,46.7663,46.8114,158142.0
2021-02-22 11:00:00,51.9,51.99,51.89,51.92,844225.0,46.8114,46.8926,46.8024,46.8294,844225.0
2021-02-22 11:05:00,51.91,51.96,51.9,51.93,167989.0,46.8204,46.8655,46.8114,46.8385,167989.0
2021-02-22 11:10:00,51.93,51.98,51.88,51.97,46659.0,46.8385,46.8835,46.7934,46.8745,46659.0
2021-02-22 11:15:00,51.98,52.02,51.96,52.01,158608.0,46.8835,46.9196,46.8655,46.9106,158608.0
2021-02-22 11:20:00,52.01,52.05,51.99,52.04,214367.0,46.9106,46.9467,46.8926,46.9377,214367.0
2021-02-22 11:25:00,52.04,52.05,52.02,52.03,120419.0,46.9377,46.9467,46.9196,46.9286,120419.0
2021-02-22 11:30:00,52.03,52.04,51.99,52.0,63627.0,46.9286,46.9377,46.8926,46.9016,63627.0
2021-02-22 11:35:00,52.0,52.08,52.0,52.05,119366.0,46.9016,46.9737,46.9016,46.9467,119366.0
2021-02-22 11:40:00,52.05,52.07,52.03,52.05,82407.0,46.9467,46.9647,46.9286,46.9467,82407.0
2021-02-22 11:45:00,52.05,52.07,52.03,52.04,69158.0,46.9467,46.9647,46.9286,46.9377,69158.0
2021-02-22 11:50:00,52.04,52.09,52.04,52.06,151777.0,46.9377,46.9828,46.9377,46.9557,151777.0
2021-02-22 11:55:00,52.07,52.08,52.03,52.04,302680.0,46.9647,46.9737,46.9286,46.9377,302680.0
2021-02-22 12:00:00,52.05,52.05,52.01,52.03,148568.0,46.9467,46.9467,46.9106,46.9286,148568.0
2021-02-22 12:05:00,52.03,52.03,51.99,52.0,58605.0,46.9286,46.9286,46.8926,46.9016,58605.0
2021-02-22 12:10:00,52.0,52.02,51.96,52.01,68669.0,46.9016,46.9196,46.8655,46.9106,68669.0
2021-02-22 12:15:00,52.01,52.02,51.96,51.99,38947.0,46.9106,46.9196,46.8655,46.8926,38947.0
2021-02-22 12:20:00,52.0,52.03,51.99,52.0,25732.0,46.9016,46.9286,46.8926,46.9016,25732.0
2021-02-22 12:25:00,52.0,52.01,51.98,52.01,158495.0,46.9016,46.9106,46.8835,46.9106,158495.0
2021-02-22 12:30:00,52.01,52.04,51.99,52.04,176460.0,46.9106,46.9377,46.8926,46.9377,176460.0
2021-02-22 12:35:00,52.04,52.06,52.02,52.04,35000.0,46.9377,46.9557,46.9196,46.9377,35000.0
2021-02-22 12:40:00,52.05,52.06,52.01,52.03,64983.0,46.9467,46.9557,46.9106,46.9286,64983.0
2021-02-22 12:45:00,52.03,52.04,52.02,52.04,20731.0,46.9286,46.9377,46.9196,46.9377,20731.0
2021-02-22 12:50:00,52.04,52.06,52.03,52.05,57309.0,46.9377,46.9557,46.9286,46.9467,57309.0
2021-02-22 12:55:00,52.05,52.05,52.02,52.03,22452.0,46.9467,46.9467,46.9196,46.9286,22452.0
2021-02-22 13:00:00,52.03,52.05,52.0,52.01,35342.0,46.9286,46.9467,46.9016,46.9106,35342.0
2021-02-22 13:05:00,52.0,52.0,51.97,51.97,77985.0,46.9016,46.9016,46.8745,46.8745,77985.0
2021-02-22 13:10:00,51.98,51.99,51.97,51.97,47957.0,46.8835,46.8926,46.8745,46.8745,47957.0
2021-02-22 13:15:00,51.98,51.99,51.96,51.98,92635.0,46.8835,46.8926,46.8655,46.8835,92635.0
2021-02-22 13:20:00,51.98,52.02,51.98,51.98,94302.0,46.8835,46.9196,46.8835,46.8835,94302.0
2021-02-22 13:25:00,51.98,52.02,51.98,52.02,141742.0,46.8835,46.9196,46.8835,46.9196,141742.0
2021-02-22 13:30:00,52.02,52.03,51.99,52.01,90112.0,46.9196,46.9286,46.8926,46.9106,90112.0
2021-02-22 13:35:00,52.02,52.07,52.02,52.05,65224.0,46.9196,46.9647,46.9196,46.9467,65224.0
2021-02-22 13:40:00,52.06,52.09,52.06,52.08,74652.0,46.9557,46.9828,46.9557,46.9737,74652.0
2021-02-22 13:45:00,52.09,52.1,52.06,52.08,48546.0,46.9828,46.9918,46.9557,46.9737,48546.0
2021-02-22 13:50:00,52.08,52.09,52.04,52.05,43175.0,46.9737,46.9828,46.9377,46.9467,43175.0
2021-02-22 13:55:00,52.06,52.09,52.04,52.05,52713.0,46.9557,46.9828,46.9377,46.9467,52713.0
2021-02-22 14:00:00,52.05,52.07,52.02,52.03,67820.0,46.9467,46.9647,46.9196,46.9286,67820.0
2021-02-22 14:05:00,52.03,52.07,52.0,52.01,331519.0,46.9286,46.9647,46.9016,46.9106,331519.0
2021-02-22 14:10:00,52.01,52.02,51.93,51.94,196702.0,46.9106,46.9196,46.8385,46.8475,196702.0
2021-02-22 14:15:00,51.94,51.98,51.93,51.98,120702.0,46.8475,46.8835,46.8385,46.8835,120702.0
2021-02-22 14:20:00,51.97,51.98,51.95,51.97,100345.0,46.8745,46.8835,46.8565,46.8745,100345.0
2021-02-22 14:25:00,51.97,51.99,51.96,51.98,191267.0,46.8745,46.8926,46.8655,46.8835,191267.0
2021-02-22 14:30:00,51.97,51.99,51.97,51.98,22077.0,46.8745,46.8926,46.8745,46.8835,22077.0
2021-02-22 14:35:00,51.98,52.02,51.96,52.02,197546.0,46.8835,46.9196,46.8655,46.9196,197546.0
2021-02-22 14:40:00,52.01,52.05,52.0,52.04,474043.0,46.9106,46.9467,46.9016,46.9377,474043.0
2021-02-22 14:45:00,52.04,52.05,52.02,52.04,29492.0,46.9377,46.9467,46.9196,46.9377,29492.0
2021-02-22 14:50:00,52.04,52.06,52.03,52.04,103715.0,46.9377,46.9557,46.9286,46.9377,103715.0
2021-02-22 14:55:00,52.04,52.07,52.03,52.07,54608.0,46.9377,46.9647,46.9286,46.9647,54608.0
2021-02-22 15:00:00,52.07,52.07,52.02,52.04,112875.0,46.9647,46.9647,46.9196,46.9377,112875.0
2021-02-22 15:05:00,52.04,52.04,52.0,52.02,183136.0,46.9377,46.9377,46.9016,46.9196,183136.0
2021-02-22 15:10:00,52.01,52.02,51.98,51.99,103317.0,46.9106,46.9196,46.8835,46.8926,103317.0
2021-02-22 15:15:00,51.99,52.02,51.97,51.98,83223.0,46.8926,46.9196,46.8745,46.8835,83223.0
2021-02-22 15:20:00,51.98,51.99,51.93,51.94,68838.0,46.8835,46.8926,46.8385,46.8475,68838.0
2021-02-22 15:25:00,51.93,51.95,51.91,51.93,114247.0,46.8385,46.8565,46.8204,46.8385,114247.0
2021-02-22 15:30:00,51.92,51.93,51.85,51.86,212940.0,46.8294,46.8385,46.7663,46.7753,212940.0
2021-02-22 15:35:00,51.85,51.85,51.78,51.8,238155.0,46.7663,46.7663,46.7032,46.7212,238155.0
2021-02-22 15:40:00,51.8,51.82,51.77,51.81,225756.0,46.7212,46.7392,46.6941,46.7302,225756.0
2021-02-22 15:45:00,51.81,51.82,51.77,51.8,564451.0,46.7302,46.7392,46.6941,46.7212,564451.0
2021-02-22 15:50:00,51.8,51.81,51.72,51.75,804979.0,46.7212,46.7302,46.649,46.6761,804979.0
2021-02-22 15:55:00,51.75,51.79,51.63,51.67,2587657.0,46.6761,46.7122,46.5679,46.6039,2587657.0
2021-02-23 09:30:00,51.28,51.3,51.04,51.06,573615.0,46.2522,46.2702,46.0357,46.0538,573615.0
2021-02-23 09:35:00,51.06,51.11,50.89,50.91,757752.0,46.0538,46.0989,45.9004,45.9185,757752.0
2021-02-23 09:40:00,50.91,51.01,50.84,50.89,638685.0,45.9185,46.0087,45.8553,45.9004,638685.0
2021-02-23 09:45:00,50.89,50.89,50.71,50.72,203492.0,45.9004,45.9004,45.7381,45.7471,203492.0
2021-02-23 09:50:00,50.71,50.89,50.67,50.87,574249.0,45.7381,45.9004,45.702,45.8824,574249.0
2021-02-23 09:55:00,50.86,50.99,50.84,50.95,170387.0,45.8734,45.9906,45.8553,45.9545,170387.0
2021-02-23 10:00:00,50.95,51.1,50.9,51.09,292123.0,45.9545,46.0898,45.9094,46.0808,292123.0
2021-02-23 10:05:00,51.09,51.3,51.05,51.26,646443.0,46.0808,46.2702,46.0447,46.2341,646443.0
2021-02-23 10:10:00,51.26,51.35,51.16,51.2,564974.0,46.2341,46.3153,46.1439,46.18,564974.0
2021-02-23 10:15:00,51.19,51.25,51.16,51.21,176784.0,46.171,46.2251,46.1439,46.189,176784.0
2021-02-23 10:20:00,51.21,51.42,51.17,51.42,509036.0,46.189,46.3785,46.153,46.3785,509036.0
2021-02-23 10:25:00,51.43,51.44,51.35,51.43,255117.0,46.3875,46.3965,46.3153,46.3875,255117.0
2021-02-23 10:30:00,51.44,51.46,51.32,51.37,175006.0,46.3965,46.4145,46.2883,46.3334,175006.0
2021-02-23 10:35:00,51.37,51.44,51.31,51.41,268542.0,46.3334,46.3965,46.2792,46.3694,268542.0
2021-02-23 10:40:00,51.41,51.48,51.39,51.48,97930.0,46.3694,46.4326,46.3514,46.4326,97930.0
2021-02-23 10:45:00,51.47,51.59,51.46,51.52,162132.0,46.4236,46.5318,46.4145,46.4687,162132.0
2021-02-23 10:50:00,51.52,51.57,51.46,51.57,132713.0,46.4687,46.5137,46.4145,46.5137,132713.0
2021-02-23 10:55:00,51.57,51.59,51.51,51.54,73355.0,46.5137,46.5318,46.4596,46.4867,73355.0
2021-02-23 11:00:00,51.55,51.68,51.53,51.67,114626.0,46.4957,46.613,46.4777,46.6039,114626.0
2021-02-23 11:05:00,51.67,51.67,51.58,51.61,56508.0,46.6039,46.6039,46.5228,46.5498,56508.0
2021-02-23 11:10:00,51.61,51.64,51.57,51.61,32254.0,46.5498,46.5769,46.5137,46.5498,32254.0
2021-02-23 11:15:00,51.61,51.63,51.55,51.56,88552.0,46.5498,46.5679,46.4957,46.5047,88552.0
2021-02-23 11:20:00,51.55,51.56,51.51,51.51,148252.0,46.4957,46.5047,46.4596,46.4596,148252.0
2021-02-23 11:25:00,51.51,51.52,51.47,51.52,76322.0,46.4596,46.4687,46.4236,46.4687,76322.0
2021-02-23 11:30:00,51.52,51.56,51.49,51.56,54481.0,46.4687,46.5047,46.4416,46.5047,54481.0
2021-02-23 11:35:00,51.57,51.58,51.48,51.49,56699.0,46.5137,46.5228,46.4326,46.4416,56699.0
2021-02-23 11:40:00,51.5,51.51,51.39,51.39,105122.0,46.4506,46.4596,46.3514,46.3514,105122.0
2021-02-23 11:45:00,51.39,51.42,51.39,51.39,63596.0,46.3514,46.3785,46.3514,46.3514,63596.0
2021-02-23 11:50:00,51.39,51.48,51.37,51.47,133170.0,46.3514,46.4326,46.3334,46.4236,133170.0
2021-02-23 11:55:00,51.47,51.47,51.36,51.36,55599.0,46.4236,46.4236,46.3243,46.3243,55599.0
2021-02-23 12:00:00,51.36,51.36,51.32,51.34,38632.0,46.3243,46.3243,46.2883,46.3063,38632.0
2021-02-23 12:05:00,51.35,51.36,51.31,51.34,79456.0,46.3153,46.3243,46.2792,46.3063,79456.0
2021-02-23 12:10:00,51.34,51.39,51.34,51.38,60247.0,46.3063,46.3514,46.3063,46.3424,60247.0
2021-02-23 12:15:00,51.37,51.51,51.37,51.46,186905.0,46.3334,46.4596,46.3334,46.4145,186905.0
2021-02-23 12:20:00,51.46,51.51,51.44,51.49,108135.0,46.4145,46.4596,46.3965,46.4416,108135.0
2021-02-23 12:25:00,51.5,51.55,51.5,51.55,104237.0,46.4506,46.4957,46.4506,46.4957,104237.0
2021-02-23 12:30:00,51.54,51.59,51.52,51.55,74569.0,46.4867,46.5318,46.4687,46.4957,74569.0
2021-02-23 12:35:00,51.55,51.55,51.42,51.44,182618.0,46.4957,46.4957,46.3785,46.3965,182618.0
2021-02-23 12:40:00,51.44,51.44,51.36,51.37,63967.0,46.3965,46.3965,46.3243,46.3334,63967.0
2021-02-23 12:45:00,51.36,51.41,51.36,51.39,41594.0,46.3243,46.3694,46.3243,46.3514,41594.0
2021-02-23 12:50:00,51.39,51.47,51.34,51.46,114444.0,46.3514,46.4236,46.3063,46.4145,114444.0
2021-02-23 12:55:00,51.46,51.47,51.35,51.37,66727.0,46.4145,46.4236,46.3153,46.3334,66727.0
2021-02-23 13:00:00,51.38,51.47,51.35,51.43,69131.0,46.3424,46.4236,46.3153,46.3875,69131.0
2021-02-23 13:05:00,51.44,51.46,51.42,51.44,50514.0,46.3965,46.4145,46.3785,46.3965,50514.0
2021-02-23 13:10:00,51.45,51.47,51.43,51.45,210807.0,46.4055,46.4236,46.3875,46.4055,210807.0
2021-02-23 13:15:00,51.44,51.5,51.43,51.49,98671.0,46.3965,46.4506,46.3875,46.4416,98671.0
2021-02-23 13:20:00,51.49,51.58,51.48,51.58,60631.0,46.4416,46.5228,46.4326,46.5228,60631.0
2021-02-23 13:25:00,51.57,51.59,51.55,51.58,66520.0,46.5137,46.5318,46.4957,46.5228,66520.0
2021-02-23 13:30:00,51.57,51.59,51.55,51.59,22042.0,46.5137,46.5318,46.4957,46.5318,22042.0
2021-02-23 13:35:00,51.59,51.6,51.56,51.57,47194.0,46.5318,46.5408,46.5047,46.5137,47194.0
2021-02-23 13:40:00,51.58,51.58,51.51,51.52,28808.0,46.5228,46.5228,46.4596,46.4687,28808.0
2021-02-23 13:45:00,51.53,51.55,51.49,51.52,15569.0,46.4777,46.4957,46.4416,46.4687,15569.0
2021-02-23 13:50:00,51.51,51.54,51.49,51.51,28219.0,46.4596,46.4867,46.4416,46.4596,28219.0
2021-02-23 13:55:00,51.51,51.61,51.51,51.59,60109.0,46.4596,46.5498,46.4596,46.5318,60109.0
2021-02-23 14:00:00,51.58,51.61,51.56,51.57,48424.0,46.5228,46.5498,46.5047,46.5137,48424.0
2021-02-23 14:05:00,51.58,51.64,51.58,51.62,30710.0,46.5228,46.5769,46.5228,46.5588,30710.0
2021-02-23 14:10:00,51.62,51.65,51.59,51.59,40220.0,46.5588,46.5859,46.5318,46.5318,40220.0
2021-02-23 14:15:00,51.59,51.63,51.56,51.62,74680.0,46.5318,46.5679,46.5047,46.5588,74680.0
2021-02-23 14:20:00,51.62,51.65,51.59,51.65,51541.0,46.5588,46.5859,46.5318,46.5859,51541.0
2021-02-23 14:25:00,51.64,51.72,51.64,51.71,235425.0,46.5769,46.649,46.5769,46.64,235425.0
2021-02-23 14:30:00,51.72,51.74,51.62,51.62,49176.0,46.649,46.6671,46.5588,46.5588,49176.0
2021-02-23 14:35:00,51.62,51.67,51.61,51.63,18606.0,46.5588,46.6039,46.5498,46.5679,18606.0
2021-02-23 14:40:00,51.63,51.71,51.63,51.71,131957.0,46.5679,46.64,46.5679,46.64,131957.0
2021-02-23 14:45:00,51.71,51.76,51.71,51.76,27318.0,46.64,46.6851,46.64,46.6851,27318.0
2021-02-23 14:50:00,51.75,51.84,51.75,51.79,155060.0,46.6761,46.7573,46.6761,46.7122,155060.0
2021-02-23 14:55:00,51.78,51.83,51.77,51.82,49851.0,46.7032,46.7483,46.6941,46.7392,49851.0
2021-02-23 15:00:00,51.81,51.85,51.79,51.84,32467.0,46.7302,46.7663,46.7122,46.7573,32467.0
2021-02-23 15:05:00,51.83,51.9,51.8,51.89,123375.0,46.7483,46.8114,46.7212,46.8024,123375.0
2021-02-23 15:10:00,51.89,51.96,51.88,51.94,203354.0,46.8024,46.8655,46.7934,46.8475,203354.0
2021-02-23 15:15:00,51.94,52.02,51.92,52.0,156427.0,46.8475,46.9196,46.8294,46.9016,156427.0
2021-02-23 15:20:00,52.01,52.05,52.0,52.03,416704.0,46.9106,46.9467,46.9016,46.9286,416704.0
2021-02-23 15:25:00,52.02,52.12,52.01,52.12,160259.0,46.9196,47.0098,46.9106,47.0098,160259.0
2021-02-23 15:30:00,52.12,52.14,52.04,52.09,300663.0,47.0098,47.0279,46.9377,46.9828,300663.0
2021-02-23 15:35:00,52.09,52.12,52.04,52.04,125291.0,46.9828,47.0098,46.9377,46.9377,125291.0
2021-02-23 15:40:00,52.05,52.08,51.98,52.01,140181.0,46.9467,46.9737,46.8835,46.9106,140181.0
2021-02-23 15:45:00,52.01,52.02,51.93,51.94,412340.0,46.9106,46.9196,46.8385,46.8475,412340.0
2021-02-23 15:50:00,51.94,51.96,51.89,51.91,683851.0,46.8475,46.8655,46.8024,46.8204,683851.0
2021-02-23 15:55:00,51.91,51.94,51.82,51.88,2209702.0,46.8204,46.8475,46.7392,46.7934,2209702.0
2021-02-24 09:30:00,50.32,50.41,50.15,50.17,1114455.0,45.3863,45.4675,45.233,45.251,1114455.0
2021-02-24 09:35:00,50.16,50.2,49.99,50.15,492969.0,45.242,45.2781,45.0887,45.233,492969.0
2021-02-24 09:40:00,50.15,50.15,50.02,50.05,622452.0,45.233,45.233,45.1157,45.1428,622452.0
2021-02-24 09:45:00,50.05,50.39,50.02,50.19,2484875.0,45.1428,45.4494,45.1157,45.2691,2484875.0
2021-02-24 09:50:00,50.2,50.24,50.12,50.14,836210.0,45.2781,45.3142,45.2059,45.224,836210.0
2021-02-24 09:55:00,50.14,50.2,50.08,50.12,288048.0,45.224,45.2781,45.1698,45.2059,288048.0
2021-02-24 10:00:00,50.11,50.19,49.99,49.99,292404.0,45.1969,45.2691,45.0887,45.0887,292404.0
2021-02-24 10:05:00,50.0,50.03,49.88,49.9,919428.0,45.0977,45.1247,44.9894,45.0075,919428.0
2021-02-24 10:10:00,49.9,50.03,49.87,49.96,324315.0,45.0075,45.1247,44.9804,45.0616,324315.0
2021-02-24 10:15:00,49.96,50.1,49.95,50.09,623662.0,45.0616,45.1879,45.0526,45.1789,623662.0
2021-02-24 10:20:00,50.09,50.24,50.08,50.24,763195.0,45.1789,45.3142,45.1698,45.3142,763195.0
2021-02-24 10:25:00,50.25,50.31,50.22,50.25,628759.0,45.3232,45.3773,45.2961,45.3232,628759.0
2021-02-24 10:30:00,50.24,50.29,50.2,50.26,377095.0,45.3142,45.3592,45.2781,45.3322,377095.0
2021-02-24 10:35:00,50.25,50.28,50.2,50.27,240663.0,45.3232,45.3502,45.2781,45.3412,240663.0
2021-02-24 10:40:00,50.27,50.31,50.23,50.31,221779.0,45.3412,45.3773,45.3051,45.3773,221779.0
2021-02-24 10:45:00,50.31,50.33,50.28,50.32,92225.0,45.3773,45.3953,45.3502,45.3863,92225.0
2021-02-24 10:50:00,50.31,50.32,50.27,50.3,128500.0,45.3773,45.3863,45.3412,45.3683,128500.0
2021-02-24 10:55:00,50.3,50.39,50.3,50.36,243177.0,45.3683,45.4494,45.3683,45.4224,243177.0
2021-02-24 11:00:00,50.36,50.4,50.33,50.38,149233.0,45.4224,45.4585,45.3953,45.4404,149233.0
2021-02-24 11:05:00,50.38,50.43,50.37,50.42,182974.0,45.4404,45.4855,45.4314,45.4765,182974.0
2021-02-24 11:10:00,50.43,50.48,50.43,50.45,141005.0,45.4855,45.5306,45.4855,45.5036,141005.0
2021-02-24 11:15:00,50.46,50.49,50.44,50.47,62366.0,45.5126,45.5396,45.4945,45.5216,62366.0
2021-02-24 11:20:00,50.47,50.49,50.46,50.48,142458.0,45.5216,45.5396,45.5126,45.5306,142458.0
2021-02-24 11:25:00,50.48,50.52,50.45,50.46,271025.0,45.5306,45.5667,45.5036,45.5126,271025.0
2021-02-24 11:30:00,50.46,50.5,50.42,50.49,209597.0,45.5126,45.5487,45.4765,45.5396,209597.0
2021-02-24 11:35:00,50.48,50.52,50.47,50.47,166556.0,45.5306,45.5667,45.5216,45.5216,166556.0
2021-02-24 11:40:00,50.48,50.48,50.4,50.41,74209.0,45.5306,45.5306,45.4585,45.4675,74209.0
2021-02-24 11:45:00,50.41,50.49,50.41,50.48,160600.0,45.4675,45.5396,45.4675,45.5306,160600.0
2021-02-24 11:50:00,50.48,50.52,50.48,50.49,140543.0,45.5306,45.5667,45.5306,45.5396,140543.0
2021-02-24 11:55:00,50.49,50.49,50.47,50.47,47509.0,45.5396,45.5396,45.5216,45.5216,47509.0
2021-02-24 12:00:00,50.48,50.53,50.48,50.51,397273.0,45.5306,45.5757,45.5306,45.5577,397273.0
2021-02-24 12:05:00,50.51,50.57,50.51,50.56,148286.0,45.5577,45.6118,45.5577,45.6028,148286.0
2021-02-24 12:10:00,50.57,50.58,50.55,50.57,61429.0,45.6118,45.6208,45.5938,45.6118,61429.0
2021-02-24 12:15:00,50.57,50.58,50.55,50.57,38461.0,45.6118,45.6208,45.5938,45.6118,38461.0
2021-02-24 12:20:00,50.56,50.57,50.53,50.54,43844.0,45.6028,45.6118,45.5757,45.5847,43844.0
2021-02-24 12:25:00,50.54,50.57,50.53,50.56,24610.0,45.5847,45.6118,45.5757,45.6028,24610.0
2021-02-24 12:30:00,50.56,50.59,50.55,50.58,45814.0,45.6028,45.6298,45.5938,45.6208,45814.0
2021-02-24 12:35:00,50.59,50.59,50.56,50.58,76902.0,45.6298,45.6298,45.6028,45.6208,76902.0
2021-02-24 12:40:00,50.58,50.58,50.57,50.57,34469.0,45.6208,45.6208,45.6118,45.6118,34469.0
2021-02-24 12:45:00,50.57,50.58,50.55,50.55,70421.0,45.6118,45.6208,45.5938,45.5938,70421.0
2021-02-24 12:50:00,50.55,50.58,50.55,50.55,36433.0,45.5938,45.6208,45.5938,45.5938,36433.0
2021-02-24 12:55:00,50.55,50.56,50.54,50.54,42299.0,45.5938,45.6028,45.5847,45.5847,42299.0
2021-02-24 13:00:00,50.54,50.54,50.45,50.45,316436.0,45.5847,45.5847,45.5036,45.5036,316436.0
2021-02-24 13:05:00,50.45,50.49,50.44,50.48,185053.0,45.5036,45.5396,45.4945,45.5306,185053.0
2021-02-24 13:10:00,50.49,50.51,50.47,50.49,51697.0,45.5396,45.5577,45.5216,45.5396,51697.0
2021-02-24 13:15:00,50.49,50.5,50.45,50.48,147864.0,45.5396,45.5487,45.5036,45.5306,147864.0
2021-02-24 13:20:00,50.48,50.51,50.47,50.5,67013.0,45.5306,45.5577,45.5216,45.5487,67013.0
2021-02-24 13:25:00,50.5,50.58,50.5,50.57,80638.0,45.5487,45.6208,45.5487,45.6118,80638.0
2021-02-24 13:30:00,50.57,50.6,50.56,50.58,48967.0,45.6118,45.6389,45.6028,45.6208,48967.0
2021-02-24 13:35:00,50.59,50.62,50.58,50.61,124146.0,45.6298,45.6569,45.6208,45.6479,124146.0
2021-02-24 13:40:00,50.6,50.6,50.56,50.59,107884.0,45.6389,45.6389,45.6028,45.6298,107884.0
2021-02-24 13:45:00,50.6,50.61,50.57,50.58,70506.0,45.6389,45.6479,45.6118,45.6208,70506.0
2021-02-24 13:50:00,50.58,50.6,50.58,50.58,91511.0,45.6208,45.6389,45.6208,45.6208,91511.0
2021-02-24 13:55:00,50.59,50.6,50.58,50.6,85478.0,45.6298,45.6389,45.6208,45.6389,85478.0
2021-02-24 14:00:00,50.62,50.62,50.56,50.58,128545.0,45.6569,45.6569,45.6028,45.6208,128545.0
2021-02-24 14:05:00,50.58,50.58,50.54,50.55,144260.0,45.6208,45.6208,45.5847,45.5938,144260.0
2021-02-24 14:10:00,50.56,50.58,50.53,50.54,75373.0,45.6028,45.6208,45.5757,45.5847,75373.0
2021-02-24 14:15:00,50.54,50.57,50.53,50.56,67928.0,45.5847,45.6118,45.5757,45.6028,67928.0
2021-02-24 14:20:00,50.57,50.57,50.53,50.55,81500.0,45.6118,45.6118,45.5757,45.5938,81500.0
2021-02-24 14:25:00,50.56,50.57,50.54,50.57,166104.0,45.6028,45.6118,45.5847,45.6118,166104.0
2021-02-24 14:30:00,50.57,50.59,50.53,50.56,78817.0,45.6118,45.6298,45.5757,45.6028,78817.0
2021-02-24 14:35:00,50.56,50.59,50.55,50.57,402872.0,45.6028,45.6298,45.5938,45.6118,402872.0
2021-02-24 14:40:00,50.57,50.61,50.57,50.59,35776.0,45.6118,45.6479,45.6118,45.6298,35776.0
2021-02-24 14:45:00,50.59,50.59,50.55,50.55,45322.0,45.6298,45.6298,45.5938,45.5938,45322.0
2021-02-24 14:50:00,50.55,50.58,50.55,50.56,68335.0,45.5938,45.6208,45.5938,45.6028,68335.0
2021-02-24 14:55:00,50.56,50.58,50.56,50.57,34665.0,45.6028,45.6208,45.6028,45.6118,34665.0
2021-02-24 15:00:00,50.57,50.6,50.56,50.6,151027.0,45.6118,45.6389,45.6028,45.6389,151027.0
2021-02-24 15:05:00,50.6,50.62,50.58,50.61,117594.0,45.6389,45.6569,45.6208,45.6479,117594.0
2021-02-24 15:10:00,50.61,50.64,50.6,50.64,175507.0,45.6479,45.6749,45.6389,45.6749,175507.0
2021-02-24 15:15:00,50.64,50.66,50.61,50.62,156161.0,45.6749,45.693,45.6479,45.6569,156161.0
2021-02-24 15:20:00,50.62,50.66,50.62,50.66,64982.0,45.6569,45.693,45.6569,45.693,64982.0
2021-02-24 15:25:00,50.66,50.69,50.65,50.67,199209.0,45.693,45.72,45.684,45.702,199209.0
2021-02-24 15:30:00,50.68,50.71,50.67,50.71,199891.0,45.711,45.7381,45.702,45.7381,199891.0
2021-02-24 15:35:00,50.71,50.72,50.7,50.72,163674.0,45.7381,45.7471,45.729,45.7471,163674.0
2021-02-24 15:40:00,50.72,50.72,50.66,50.67,372368.0,45.7471,45.7471,45.693,45.702,372368.0
2021-02-24 15:45:00,50.68,50.72,50.67,50.72,369974.0,45.711,45.7471,45.702,45.7471,369974.0
2021-02-24 15:50:00,50.71,50.74,50.67,50.74,619178.0,45.7381,45.7651,45.702,45.7651,619178.0
2021-02-24 15:55:00,50.73,50.77,50.68,50.7,2008472.0,45.7561,45.7922,45.711,45.729,2008472.0
2021-02-25 09:30:00,50.83,50.92,50.77,50.91,342047.0,45.8463,45.9275,45.7922,45.9185,342047.0
2021-02-25 09:35:00,50.91,51.02,50.91,51.01,322071.0,45.9185,46.0177,45.9185,46.0087,322071.0
2021-02-25 09:40:00,51.01,51.04,50.96,50.98,197112.0,46.0087,46.0357,45.9636,45.9816,197112.0
2021-02-25 09:45:00,50.98,51.01,50.93,50.95,170936.0,45.9816,46.0087,45.9365,45.9545,170936.0
2021-02-25 09:50:00,50.94,51.0,50.91,50.95,212280.0,45.9455,45.9996,45.9185,45.9545,212280.0
2021-02-25 09:55:00,50.96,50.99,50.94,50.96,122420.0,45.9636,45.9906,45.9455,45.9636,122420.0
2021-02-25 10:00:00,50.96,50.96,50.85,50.85,840352.0,45.9636,45.9636,45.8643,45.8643,840352.0
2021-02-25 10:05:00,50.85,50.85,50.75,50.82,170338.0,45.8643,45.8643,45.7741,45.8373,170338.0
2021-02-25 10:10:00,50.82,50.85,50.73,50.76,167256.0,45.8373,45.8643,45.7561,45.7832,167256.0
2021-02-25 10:15:00,50.75,50.84,50.74,50.84,75723.0,45.7741,45.8553,45.7651,45.8553,75723.0
2021-02-25 10:20:00,50.84,50.95,50.84,50.87,91424.0,45.8553,45.9545,45.8553,45.8824,91424.0
2021-02-25 10:25:00,50.87,50.87,50.76,50.79,125022.0,45.8824,45.8824,45.7832,45.8102,125022.0
2021-02-25 10:30:00,50.78,50.81,50.74,50.78,152252.0,45.8012,45.8283,45.7651,45.8012,152252.0
2021-02-25 10:35:00,50.77,50.77,50.69,50.72,113297.0,45.7922,45.7922,45.72,45.7471,113297.0
2021-02-25 10:40:00,50.72,50.77,50.67,50.73,121478.0,45.7471,45.7922,45.702,45.7561,121478.0
2021-02-25 10:45:00,50.73,50.74,50.63,50.63,164191.0,45.7561,45.7651,45.6659,45.6659,164191.0
2021-02-25 10:50:00,50.63,50.69,50.58,50.63,102993.0,45.6659,45.72,45.6208,45.6659,102993.0
2021-02-25 10:55:00,50.63,50.7,50.62,50.68,107678.0,45.6659,45.729,45.6569,45.711,107678.0
2021-02-25 11:00:00,50.68,50.74,50.65,50.71,78478.0,45.711,45.7651,45.684,45.7381,78478.0
2021-02-25 11:05:00,50.72,50.73,50.65,50.71,425583.0,45.7471,45.7561,45.684,45.7381,425583.0
2021-02-25 11:10:00,50.72,50.73,50.68,50.68,91883.0,45.7471,45.7561,45.711,45.711,91883.0
2021-02-25 11:15:00,50.69,50.74,50.65,50.73,48442.0,45.72,45.7651,45.684,45.7561,48442.0
2021-02-25 11:20:00,50.73,50.76,50.66,50.71,57277.0,45.7561,45.7832,45.693,45.7381,57277.0
2021-02-25 11:25:00,50.71,50.73,50.67,50.68,44249.0,45.7381,45.7561,45.702,45.711,44249.0
2021-02-25 11:30:00,50.68,50.69,50.63,50.65,77701.0,45.711,45.72,45.6659,45.684,77701.0
2021-02-25 11:35:00,50.64,50.65,50.58,50.6,42515.0,45.6749,45.684,45.6208,45.6389,42515.0
2021-02-25 11:40:00,50.59,50.6,50.54,50.56,68422.0,45.6298,45.6389,45.5847,45.6028,68422.0
2021-02-25 11:45:00,50.55,50.56,50.48,50.48,57051.0,45.5938,45.6028,45.5306,45.5306,57051.0
2021-02-25 11:50:00,50.49,50.54,50.45,50.52,188435.0,45.5396,45.5847,45.5036,45.5667,188435.0
2021-02-25 11:55:00,50.51,50.53,50.46,50.5,49874.0,45.5577,45.5757,45.5126,45.5487,49874.0
2021-02-25 12:00:00,50.49,50.5,50.43,50.48,165510.0,45.5396,45.5487,45.4855,45.5306,165510.0
2021-02-25 12:05:00,50.48,50.51,50.44,50.48,176258.0,45.5306,45.5577,45.4945,45.5306,176258.0
2021-02-25 12:10:00,50.48,50.51,50.42,50.47,289058.0,45.5306,45.5577,45.4765,45.5216,289058.0
2021-02-25 12:15:00,50.46,50.48,50.43,50.44,108480.0,45.5126,45.5306,45.4855,45.4945,108480.0
2021-02-25 12:20:00,50.44,50.5,50.42,50.46,153260.0,45.4945,45.5487,45.4765,45.5126,153260.0
2021-02-25 12:25:00,50.46,50.46,50.34,50.37,139811.0,45.5126,45.5126,45.4043,45.4314,139811.0
2021-02-25 12:30:00,50.36,50.36,50.3,50.32,56861.0,45.4224,45.4224,45.3683,45.3863,56861.0
2021-02-25 12:35:00,50.32,50.34,50.26,50.33,292414.0,45.3863,45.4043,45.3322,45.3953,292414.0
2021-02-25 12:40:00,50.32,50.35,50.27,50.32,73087.0,45.3863,45.4134,45.3412,45.3863,73087.0
2021-02-25 12:45:00,50.32,50.36,50.25,50.27,147127.0,45.3863,45.4224,45.3232,45.3412,147127.0
2021-02-25 12:50:00,50.27,50.28,50.14,50.14,122188.0,45.3412,45.3502,45.224,45.224,122188.0
2021-02-25 12:55:00,50.14,50.17,50.07,50.09,106873.0,45.224,45.251,45.1608,45.1789,106873.0
2021-02-25 13:00:00,50.09,50.17,50.01,50.02,282006.0,45.1789,45.251,45.1067,45.1157,282006.0
2021-02-25 13:05:00,50.03,50.13,49.94,50.12,813846.0,45.1247,45.2149,45.0436,45.2059,813846.0
2021-02-25 13:10:00,50.12,50.17,50.07,50.16,112481.0,45.2059,45.251,45.1608,45.242,112481.0
2021-02-25 13:15:00,50.15,50.16,50.08,50.15,105350.0,45.233,45.242,45.1698,45.233,105350.0
2021-02-25 13:20:00,50.16,50.21,50.13,50.16,84777.0,45.242,45.2871,45.2149,45.242,84777.0
2021-02-25 13:25:00,50.16,50.17,50.09,50.12,114904.0,45.242,45.251,45.1789,45.2059,114904.0
2021-02-25 13:30:00,50.13,50.14,50.04,50.07,185477.0,45.2149,45.224,45.1338,45.1608,185477.0
2021-02-25 13:35:00,50.06,50.08,49.98,50.06,152163.0,45.1518,45.1698,45.0796,45.1518,152163.0
2021-02-25 13:40:00,50.07,50.12,50.03,50.09,113862.0,45.1608,45.2059,45.1247,45.1789,113862.0
2021-02-25 13:45:00,50.09,50.12,50.06,50.12,72739.0,45.1789,45.2059,45.1518,45.2059,72739.0
2021-02-25 13:50:00,50.11,50.12,50.02,50.04,60055.0,45.1969,45.2059,45.1157,45.1338,60055.0
2021-02-25 13:55:00,50.03,50.08,50.01,50.04,105712.0,45.1247,45.1698,45.1067,45.1338,105712.0
2021-02-25 14:00:00,50.05,50.14,50.01,50.13,85304.0,45.1428,45.224,45.1067,45.2149,85304.0
2021-02-25 14:05:00,50.13,50.23,50.13,50.22,65102.0,45.2149,45.3051,45.2149,45.2961,65102.0
2021-02-25 14:10:00,50.21,50.27,50.21,50.25,135533.0,45.2871,45.3412,45.2871,45.3232,135533.0
2021-02-25 14:15:00,50.26,50.34,50.25,50.33,278559.0,45.3322,45.4043,45.3232,45.3953,278559.0
2021-02-25 14:20:00,50.33,50.38,50.3,50.36,130900.0,45.3953,45.4404,45.3683,45.4224,130900.0
2021-02-25 14:25:00,50.37,50.38,50.33,50.33,93375.0,45.4314,45.4404,45.3953,45.3953,93375.0
2021-02-25 14:30:00,50.33,50.33,50.24,50.24,102059.0,45.3953,45.3953,45.3142,45.3142,102059.0
2021-02-25 14:35:00,50.25,50.25,50.17,50.19,118840.0,45.3232,45.3232,45.251,45.2691,118840.0
2021-02-25 14:40:00,50.18,50.21,50.17,50.18,76559.0,45.26,45.2871,45.251,45.26,76559.0
2021-02-25 14:45:00,50.18,50.19,50.14,50.16,69302.0,45.26,45.2691,45.224,45.242,69302.0
2021-02-25 14:50:00,50.16,50.19,50.12,50.13,76010.0,45.242,45.2691,45.2059,45.2149,76010.0
2021-02-25 14:55:00,50.13,50.16,50.11,50.13,129233.0,45.2149,45.242,45.1969,45.2149,129233.0
2021-02-25 15:00:00,50.12,50.16,50.1,50.11,152762.0,45.2059,45.242,45.1879,45.1969,152762.0
2021-02-25 15:05:00,50.1,50.13,50.0,50.02,210778.0,45.1879,45.2149,45.0977,45.1157,210778.0
2021-02-25 15:10:00,50.02,50.09,49.98,50.01,229021.0,45.1157,45.1789,45.0796,45.1067,229021.0
2021-02-25 15:15:00,50.0,50.04,49.95,49.98,177015.0,45.0977,45.1338,45.0526,45.0796,177015.0
2021-02-25 15:20:00,49.99,50.02,49.91,49.93,275947.0,45.0887,45.1157,45.0165,45.0345,275947.0
2021-02-25 15:25:00,49.93,50.0,49.92,49.96,534004.0,45.0345,45.0977,45.0255,45.0616,534004.0
2021-02-25 15:30:00,49.95,50.02,49.88,49.95,846378.0,45.0526,45.1157,44.9894,45.0526,846378.0
2021-02-25 15:35:00,49.94,49.96,49.89,49.95,514953.0,45.0436,45.0616,44.9985,45.0526,514953.0
2021-02-25 15:40:00,49.94,50.0,49.88,50.0,291058.0,45.0436,45.0977,44.9894,45.0977,291058.0
2021-02-25 15:45:00,49.99,50.1,49.99,50.08,502264.0,45.0887,45.1879,45.0887,45.1698,502264.0
2021-02-25 15:50:00,50.07,50.08,50.0,50.02,786570.0,45.1608,45.1698,45.0977,45.1157,786570.0
2021-02-25 15:55:00,50.01,50.02,49.9,49.92,1661639.0,45.1067,45.1157,45.0075,45.0255,1661639.0
2021-02-26 09:30:00,49.16,49.31,49.08,49.19,1527460.0,44.34,44.4753,44.2679,44.3671,1527460.0
2021-02-26 09:35:00,49.18,49.3,49.11,49.3,496741.0,44.3581,44.4663,44.2949,44.4663,496741.0
2021-02-26 09:40:00,49.3,49.32,49.12,49.21,597156.0,44.4663,44.4844,44.304,44.3851,597156.0
2021-02-26 09:45:00,49.21,49.21,48.97,49.0,354642.0,44.3851,44.3851,44.1687,44.1957,354642.0
2021-02-26 09:50:00,49.01,49.04,48.9,48.92,258753.0,44.2047,44.2318,44.1055,44.1236,258753.0
2021-02-26 09:55:00,48.91,48.94,48.84,48.86,249445.0,44.1146,44.1416,44.0514,44.0695,249445.0
2021-02-26 10:00:00,48.86,48.93,48.76,48.89,623275.0,44.0695,44.1326,43.9793,44.0965,623275.0
2021-02-26 10:05:00,48.89,48.91,48.69,48.69,351700.0,44.0965,44.1146,43.9161,43.9161,351700.0
2021-02-26 10:10:00,48.7,48.81,48.67,48.8,649995.0,43.9251,44.0244,43.8981,44.0153,649995.0
2021-02-26 10:15:00,48.79,48.9,48.72,48.85,487124.0,44.0063,44.1055,43.9432,44.0604,487124.0
2021-02-26 10:20:00,48.85,48.88,48.77,48.82,135546.0,44.0604,44.0875,43.9883,44.0334,135546.0
2021-02-26 10:25:00,48.82,48.95,48.68,48.71,308579.0,44.0334,44.1506,43.9071,43.9342,308579.0
2021-02-26 10:30:00,48.71,48.81,48.69,48.71,294128.0,43.9342,44.0244,43.9161,43.9342,294128.0
2021-02-26 10:35:00,48.72,48.95,48.67,48.92,313648.0,43.9432,44.1506,43.8981,44.1236,313648.0
2021-02-26 10:40:00,48.91,49.0,48.86,48.97,323448.0,44.1146,44.1957,44.0695,44.1687,323448.0
2021-02-26 10:45:00,48.98,49.07,48.96,49.05,223872.0,44.1777,44.2589,44.1596,44.2408,223872.0
2021-02-26 10:50:00,49.04,49.14,48.97,49.1,197629.0,44.2318,44.322,44.1687,44.2859,197629.0
2021-02-26 10:55:00,49.1,49.15,49.06,49.1,224864.0,44.2859,44.331,44.2498,44.2859,224864.0
2021-02-26 11:00:00,49.11,49.22,49.1,49.19,276521.0,44.2949,44.3942,44.2859,44.3671,276521.0
2021-02-26 11:05:00,49.2,49.25,49.15,49.16,351136.0,44.3761,44.4212,44.331,44.34,351136.0
2021-02-26 11:10:00,49.16,49.18,49.06,49.11,50003.0,44.34,44.3581,44.2498,44.2949,50003.0
2021-02-26 11:15:00,49.11,49.16,49.03,49.05,61889.0,44.2949,44.34,44.2228,44.2408,61889.0
2021-02-26 11:20:00,49.06,49.07,48.98,49.01,85669.0,44.2498,44.2589,44.1777,44.2047,85669.0
2021-02-26 11:25:00,49.02,49.08,49.0,49.03,105819.0,44.2138,44.2679,44.1957,44.2228,105819.0
2021-02-26 11:30:00,49.03,49.16,49.02,49.15,186389.0,44.2228,44.34,44.2138,44.331,186389.0
2021-02-26 11:35:00,49.15,49.23,49.15,49.22,96323.0,44.331,44.4032,44.331,44.3942,96323.0
2021-02-26 11:40:00,49.22,49.26,49.17,49.18,112800.0,44.3942,44.4302,44.3491,44.3581,112800.0
2021-02-26 11:45:00,49.18,49.2,49.11,49.19,184214.0,44.3581,44.3761,44.2949,44.3671,184214.0
2021-02-26 11:50:00,49.2,49.21,49.13,49.16,81709.0,44.3761,44.3851,44.313,44.34,81709.0
2021-02-26 11:55:00,49.15,49.17,49.13,49.16,28016.0,44.331,44.3491,44.313,44.34,28016.0
2021-02-26 12:00:00,49.16,49.19,49.14,49.17,70118.0,44.34,44.3671,44.322,44.3491,70118.0
2021-02-26 12:05:00,49.16,49.22,49.09,49.22,162358.0,44.34,44.3942,44.2769,44.3942,162358.0
2021-02-26 12:10:00,49.22,49.33,49.21,49.3,157836.0,44.3942,44.4934,44.3851,44.4663,157836.0
2021-02-26 12:15:00,49.29,49.32,49.24,49.25,172723.0,44.4573,44.4844,44.4122,44.4212,172723.0
2021-02-26 12:20:00,49.25,49.25,49.16,49.18,213633.0,44.4212,44.4212,44.34,44.3581,213633.0
2021-02-26 12:25:00,49.18,49.19,49.13,49.16,160915.0,44.3581,44.3671,44.313,44.34,160915.0
2021-02-26 12:30:00,49.17,49.26,49.17,49.23,88014.0,44.3491,44.4302,44.3491,44.4032,88014.0
2021-02-26 12:35:00,49.22,49.25,49.17,49.19,117939.0,44.3942,44.4212,44.3491,44.3671,117939.0
2021-02-26 12:40:00,49.19,49.22,49.18,49.19,216419.0,44.3671,44.3942,44.3581,44.3671,216419.0
2021-02-26 12:45:00,49.2,49.22,49.17,49.18,93532.0,44.3761,44.3942,44.3491,44.3581,93532.0
2021-02-26 12:50:00,49.18,49.26,49.16,49.22,84106.0,44.3581,44.4302,44.34,44.3942,84106.0
2021-02-26 12:55:00,49.21,49.23,49.16,49.17,940933.0,44.3851,44.4032,44.34,44.3491,940933.0
2021-02-26 13:00:00,49.18,49.18,49.02,49.06,812898.0,44.3581,44.3581,44.2138,44.2498,812898.0
2021-02-26 13:05:00,49.07,49.18,49.04,49.17,157652.0,44.2589,44.3581,44.2318,44.3491,157652.0
2021-02-26 13:10:00,49.17,49.17,49.12,49.15,77607.0,44.3491,44.3491,44.304,44.331,77607.0
2021-02-26 13:15:00,49.15,49.22,49.12,49.2,107833.0,44.331,44.3942,44.304,44.3761,107833.0
2021-02-26 13:20:00,49.22,49.27,49.21,49.25,55539.0,44.3942,44.4393,44.3851,44.4212,55539.0
2021-02-26 13:25:00,49.25,49.26,49.23,49.24,107010.0,44.4212,44.4302,44.4032,44.4122,107010.0
2021-02-26 13:30:00,49.24,49.25,49.18,49.2,134401.0,44.4122,44.4212,44.3581,44.3761,134401.0
2021-02-26 13:35:00,49.21,49.21,49.13,49.16,342028.0,44.3851,44.3851,44.313,44.34,342028.0
2021-02-26 13:40:00,49.16,49.21,49.13,49.21,40919.0,44.34,44.3851,44.313,44.3851,40919.0
2021-02-26 13:45:00,49.2,49.24,49.09,49.14,88884.0,44.3761,44.4122,44.2769,44.322,88884.0
2021-02-26 13:50:00,49.15,49.15,49.1,49.11,45262.0,44.331,44.331,44.2859,44.2949,45262.0
2021-02-26 13:55:00,49.11,49.17,49.1,49.14,161662.0,44.2949,44.3491,44.2859,44.322,161662.0
2021-02-26 14:00:00,49.15,49.19,49.1,49.11,64890.0,44.331,44.3671,44.2859,44.2949,64890.0
2021-02-26 14:05:00,49.11,49.13,49.06,49.09,90898.0,44.2949,44.313,44.2498,44.2769,90898.0
2021-02-26 14:10:00,49.08,49.14,49.08,49.12,70053.0,44.2679,44.322,44.2679,44.304,70053.0
2021-02-26 14:15:00,49.12,49.16,49.03,49.04,116774.0,44.304,44.34,44.2228,44.2318,116774.0
2021-02-26 14:20:00,49.04,49.12,49.02,49.09,120760.0,44.2318,44.304,44.2138,44.2769,120760.0
2021-02-26 14:25:00,49.09,49.14,49.08,49.11,213724.0,44.2769,44.322,44.2679,44.2949,213724.0
2021-02-26 14:30:00,49.12,49.2,49.09,49.2,75906.0,44.304,44.3761,44.2769,44.3761,75906.0
2021-02-26 14:35:00,49.2,49.21,49.17,49.2,66441.0,44.3761,44.3851,44.3491,44.3761,66441.0
2021-02-26 14:40:00,49.19,49.21,49.11,49.15,49122.0,44.3671,44.3851,44.2949,44.331,49122.0
2021-02-26 14:45:00,49.16,49.25,49.16,49.23,84652.0,44.34,44.4212,44.34,44.4032,84652.0
2021-02-26 14:50:00,49.23,49.25,49.21,49.23,94971.0,44.4032,44.4212,44.3851,44.4032,94971.0
2021-02-26 14:55:00,49.23,49.25,49.19,49.21,72176.0,44.4032,44.4212,44.3671,44.3851,72176.0
2021-02-26 15:00:00,49.22,49.29,49.22,49.28,75930.0,44.3942,44.4573,44.3942,44.4483,75930.0
2021-02-26 15:05:00,49.28,49.32,49.26,49.32,76694.0,44.4483,44.4844,44.4302,44.4844,76694.0
2021-02-26 15:10:00,49.32,49.33,49.29,49.29,78777.0,44.4844,44.4934,44.4573,44.4573,78777.0
2021-02-26 15:15:00,49.29,49.35,49.29,49.33,98357.0,44.4573,44.5114,44.4573,44.4934,98357.0
2021-02-26 15:20:00,49.33,49.34,49.28,49.28,83504.0,44.4934,44.5024,44.4483,44.4483,83504.0
2021-02-26 15:25:00,49.29,49.29,49.18,49.19,117467.0,44.4573,44.4573,44.3581,44.3671,117467.0
2021-02-26 15:30:00,49.19,49.22,49.17,49.21,109686.0,44.3671,44.3942,44.3491,44.3851,109686.0
2021-02-26 15:35:00,49.21,49.26,49.2,49.25,193453.0,44.3851,44.4302,44.3761,44.4212,193453.0
2021-02-26 15:40:00,49.25,49.36,49.23,49.34,134797.0,44.4212,44.5204,44.4032,44.5024,134797.0
2021-02-26 15:45:00,49.34,49.44,49.33,49.39,350795.0,44.5024,44.5926,44.4934,44.5475,350795.0
2021-02-26 15:50:00,49.39,49.39,49.21,49.22,1042767.0,44.5475,44.5475,44.3851,44.3942,1042767.0
2021-02-26 15:55:00,49.22,49.27,49.04,49.04,1911316.0,44.3942,44.4393,44.2318,44.2318,1911316.0
2021-03-01 09:30:00,49.9,50.0,49.75,49.79,919775.0,45.0075,45.0977,44.8722,44.9083,919775.0
2021-03-01 09:35:00,49.8,49.89,49.79,49.87,347772.0,44.9173,44.9985,44.9083,44.9804,347772.0
2021-03-01 09:40:00,49.87,50.01,49.86,49.99,431154.0,44.9804,45.1067,44.9714,45.0887,431154.0
2021-03-01 09:45:00,50.0,50.02,49.93,49.95,235682.0,45.0977,45.1157,45.0345,45.0526,235682.0
2021-03-01 09:50:00,49.94,49.99,49.87,49.94,482119.0,45.0436,45.0887,44.9804,45.0436,482119.0
2021-03-01 09:55:00,49.94,49.97,49.93,49.94,359357.0,45.0436,45.0706,45.0345,45.0436,359357.0
2021-03-01 10:00:00,49.94,50.0,49.87,49.98,172313.0,45.0436,45.0977,44.9804,45.0796,172313.0
2021-03-01 10:05:00,49.97,50.03,49.94,50.01,151308.0,45.0706,45.1247,45.0436,45.1067,151308.0
2021-03-01 10:10:00,50.01,50.04,49.95,49.98,217996.0,45.1067,45.1338,45.0526,45.0796,217996.0
2021-03-01 10:15:00,49.98,50.07,49.98,50.05,332789.0,45.0796,45.1608,45.0796,45.1428,332789.0
2021-03-01 10:20:00,50.06,50.15,50.06,50.13,186555.0,45.1518,45.233,45.1518,45.2149,186555.0
2021-03-01 10:25:00,50.13,50.13,50.08,50.08,62762.0,45.2149,45.2149,45.1698,45.1698,62762.0
2021-03-01 10:30:00,50.09,50.11,50.03,50.09,179874.0,45.1789,45.1969,45.1247,45.1789,179874.0
2021-03-01 10:35:00,50.09,50.14,50.07,50.12,117170.0,45.1789,45.224,45.1608,45.2059,117170.0
2021-03-01 10:40:00,50.12,50.15,50.11,50.14,76319.0,45.2059,45.233,45.1969,45.224,76319.0
2021-03-01 10:45:00,50.15,50.19,50.13,50.19,166689.0,45.233,45.2691,45.2149,45.2691,166689.0
2021-03-01 10:50:00,50.19,50.23,50.18,50.23,48313.0,45.2691,45.3051,45.26,45.3051,48313.0
2021-03-01 10:55:00,50.23,50.25,50.19,50.19,41337.0,45.3051,45.3232,45.2691,45.2691,41337.0
2021-03-01 11:00:00,50.19,50.22,50.14,50.15,278841.0,45.2691,45.2961,45.224,45.233,278841.0
2021-03-01 11:05:00,50.14,50.22,50.14,50.2,211478.0,45.224,45.2961,45.224,45.2781,211478.0
2021-03-01 11:10:00,50.2,50.24,50.2,50.23,74667.0,45.2781,45.3142,45.2781,45.3051,74667.0
2021-03-01 11:15:00,50.22,50.25,50.21,50.24,49525.0,45.2961,45.3232,45.2871,45.3142,49525.0
2021-03-01 11:20:00,50.24,50.26,50.22,50.25,59300.0,45.3142,45.3322,45.2961,45.3232,59300.0
2021-03-01 11:25:00,50.26,50.27,50.15,50.19,90816.0,45.3322,45.3412,45.233,45.2691,90816.0
2021-03-01 11:30:00,50.19,50.21,50.17,50.19,104547.0,45.2691,45.2871,45.251,45.2691,104547.0
2021-03-01 11:35:00,50.18,50.23,50.18,50.18,57322.0,45.26,45.3051,45.26,45.26,57322.0
2021-03-01 11:40:00,50.18,50.28,50.18,50.28,161398.0,45.26,45.3502,45.26,45.3502,161398.0
2021-03-01 11:45:00,50.28,50.28,50.24,50.27,140549.0,45.3502,45.3502,45.3142,45.3412,140549.0
2021-03-01 11:50:00,50.27,50.27,50.24,50.25,32637.0,45.3412,45.3412,45.3142,45.3232,32637.0
2021-03-01 11:55:00,50.25,50.25,50.21,50.23,123166.0,45.3232,45.3232,45.2871,45.3051,123166.0
2021-03-01 12:00:00,50.23,50.26,50.23,50.24,60710.0,45.3051,45.3322,45.3051,45.3142,60710.0
2021-03-01 12:05:00,50.24,50.27,50.24,50.26,37391.0,45.3142,45.3412,45.3142,45.3322,37391.0
2021-03-01 12:10:00,50.26,50.27,50.24,50.25,31208.0,45.3322,45.3412,45.3142,45.3232,31208.0
2021-03-01 12:15:00,50.24,50.25,50.2,50.22,39833.0,45.3142,45.3232,45.2781,45.2961,39833.0
2021-03-01 12:20:00,50.22,50.25,50.21,50.23,87899.0,45.2961,45.3232,45.2871,45.3051,87899.0
2021-03-01 12:25:00,50.23,50.24,50.21,50.21,46557.0,45.3051,45.3142,45.2871,45.2871,46557.0
2021-03-01 12:30:00,50.21,50.28,50.21,50.28,76720.0,45.2871,45.3502,45.2871,45.3502,76720.0
2021-03-01 12:35:00,50.28,50.28,50.24,50.25,146794.0,45.3502,45.3502,45.3142,45.3232,146794.0
2021-03-01 12:40:00,50.25,50.27,50.24,50.25,46141.0,45.3232,45.3412,45.3142,45.3232,46141.0
2021-03-01 12:45:00,50.24,50.33,50.24,50.3,189721.0,45.3142,45.3953,45.3142,45.3683,189721.0
2021-03-01 12:50:00,50.31,50.32,50.29,50.29,102230.0,45.3773,45.3863,45.3592,45.3592,102230.0
2021-03-01 12:55:00,50.29,50.29,50.19,50.22,103812.0,45.3592,45.3592,45.2691,45.2961,103812.0
2021-03-01 13:00:00,50.22,50.24,50.18,50.2,67474.0,45.2961,45.3142,45.26,45.2781,67474.0
2021-03-01 13:05:00,50.21,50.22,50.17,50.18,61353.0,45.2871,45.2961,45.251,45.26,61353.0
2021-03-01 13:10:00,50.17,50.18,50.12,50.12,77536.0,45.251,45.26,45.2059,45.2059,77536.0
2021-03-01 13:15:00,50.12,50.14,50.11,50.12,54191.0,45.2059,45.224,45.1969,45.2059,54191.0
2021-03-01 13:20:00,50.11,50.15,50.11,50.14,52649.0,45.1969,45.233,45.1969,45.224,52649.0
2021-03-01 13:25:00,50.13,50.16,50.11,50.15,28066.0,45.2149,45.242,45.1969,45.233,28066.0
2021-03-01 13:30:00,50.15,50.2,50.15,50.2,32013.0,45.233,45.2781,45.233,45.2781,32013.0
2021-03-01 13:35:00,50.2,50.22,50.18,50.2,28665.0,45.2781,45.2961,45.26,45.2781,28665.0
2021-03-01 13:40:00,50.2,50.23,50.2,50.22,19590.0,45.2781,45.3051,45.2781,45.2961,19590.0
2021-03-01 13:45:00,50.22,50.22,50.16,50.2,83815.0,45.2961,45.2961,45.242,45.2781,83815.0
2021-03-01 13:50:00,50.2,50.23,50.19,50.22,134452.0,45.2781,45.3051,45.2691,45.2961,134452.0
2021-03-01 13:55:00,50.23,50.24,50.2,50.23,78269.0,45.3051,45.3142,45.2781,45.3051,78269.0
2021-03-01 14:00:00,50.23,50.25,50.19,50.23,192263.0,45.3051,45.3232,45.2691,45.3051,192263.0
2021-03-01 14:05:00,50.23,50.29,50.23,50.26,248799.0,45.3051,45.3592,45.3051,45.3322,248799.0
2021-03-01 14:10:00,50.26,50.31,50.24,50.28,214845.0,45.3322,45.3773,45.3142,45.3502,214845.0
2021-03-01 14:15:00,50.28,50.33,50.28,50.33,347261.0,45.3502,45.3953,45.3502,45.3953,347261.0
2021-03-01 14:20:00,50.33,50.34,50.3,50.3,259087.0,45.3953,45.4043,45.3683,45.3683,259087.0
2021-03-01 14:25:00,50.31,50.36,50.31,50.36,53135.0,45.3773,45.4224,45.3773,45.4224,53135.0
2021-03-01 14:30:00,50.36,50.36,50.33,50.34,84224.0,45.4224,45.4224,45.3953,45.4043,84224.0
2021-03-01 14:35:00,50.35,50.36,50.34,50.34,31555.0,45.4134,45.4224,45.4043,45.4043,31555.0
2021-03-01 14:40:00,50.34,50.41,50.33,50.4,89195.0,45.4043,45.4675,45.3953,45.4585,89195.0
2021-03-01 14:45:00,50.39,50.39,50.37,50.39,73568.0,45.4494,45.4494,45.4314,45.4494,73568.0
2021-03-01 14:50:00,50.39,50.41,50.37,50.41,132234.0,45.4494,45.4675,45.4314,45.4675,132234.0
2021-03-01 14:55:00,50.41,50.41,50.38,50.38,133218.0,45.4675,45.4675,45.4404,45.4404,133218.0
2021-03-01 15:00:00,50.38,50.44,50.38,50.44,142353.0,45.4404,45.4945,45.4404,45.4945,142353.0
2021-03-01 15:05:00,50.44,50.44,50.4,50.4,119548.0,45.4945,45.4945,45.4585,45.4585,119548.0
2021-03-01 15:10:00,50.4,50.42,50.4,50.41,67000.0,45.4585,45.4765,45.4585,45.4675,67000.0
2021-03-01 15:15:00,50.4,50.43,50.37,50.42,70433.0,45.4585,45.4855,45.4314,45.4765,70433.0
2021-03-01 15:20:00,50.42,50.43,50.4,50.41,132440.0,45.4765,45.4855,45.4585,45.4675,132440.0
2021-03-01 15:25:00,50.4,50.41,50.38,50.4,81461.0,45.4585,45.4675,45.4404,45.4585,81461.0
2021-03-01 15:30:00,50.4,50.43,50.39,50.43,157205.0,45.4585,45.4855,45.4494,45.4855,157205.0
2021-03-01 15:35:00,50.43,50.43,50.39,50.41,100386.0,45.4855,45.4855,45.4494,45.4675,100386.0
2021-03-01 15:40:00,50.41,50.42,50.39,50.39,114049.0,45.4675,45.4765,45.4494,45.4494,114049.0
2021-03-01 15:45:00,50.39,50.4,50.35,50.36,456549.0,45.4494,45.4585,45.4134,45.4224,456549.0
2021-03-01 15:50:00,50.35,50.38,50.32,50.35,521686.0,45.4134,45.4404,45.3863,45.4134,521686.0
2021-03-01 15:55:00,50.34,50.4,50.29,50.38,1338996.0,45.4043,45.4585,45.3592,45.4404,1338996.0
2021-03-02 09:30:00,49.8,49.86,49.7,49.73,973697.0,44.9173,44.9714,44.8271,44.8542,973697.0
2021-03-02 09:35:00,49.72,49.76,49.67,49.72,221818.0,44.8451,44.8812,44.8,44.8451,221818.0
2021-03-02 09:40:00,49.73,49.73,49.69,49.73,144982.0,44.8542,44.8542,44.8181,44.8542,144982.0
2021-03-02 09:45:00,49.73,49.75,49.62,49.62,392605.0,44.8542,44.8722,44.7549,44.7549,392605.0
2021-03-02 09:50:00,49.63,49.71,49.63,49.7,244550.0,44.764,44.8361,44.764,44.8271,244550.0
2021-03-02 09:55:00,49.71,49.81,49.69,49.76,290634.0,44.8361,44.9263,44.8181,44.8812,290634.0
2021-03-02 10:00:00,49.75,49.79,49.75,49.78,59772.0,44.8722,44.9083,44.8722,44.8993,59772.0
2021-03-02 10:05:00,49.78,49.83,49.75,49.83,34746.0,44.8993,44.9443,44.8722,44.9443,34746.0
2021-03-02 10:10:00,49.83,49.83,49.71,49.72,86573.0,44.9443,44.9443,44.8361,44.8451,86573.0
2021-03-02 10:15:00,49.72,49.77,49.71,49.73,60021.0,44.8451,44.8902,44.8361,44.8542,60021.0
2021-03-02 10:20:00,49.73,49.77,49.7,49.7,256930.0,44.8542,44.8902,44.8271,44.8271,256930.0
2021-03-02 10:25:00,49.71,49.72,49.62,49.63,91723.0,44.8361,44.8451,44.7549,44.764,91723.0
2021-03-02 10:30:00,49.62,49.66,49.61,49.63,143539.0,44.7549,44.791,44.7459,44.764,143539.0
2021-03-02 10:35:00,49.64,49.66,49.54,49.55,159223.0,44.773,44.791,44.6828,44.6918,159223.0
2021-03-02 10:40:00,49.54,49.55,49.49,49.53,155509.0,44.6828,44.6918,44.6377,44.6738,155509.0
2021-03-02 10:45:00,49.52,49.57,49.47,49.56,204858.0,44.6647,44.7098,44.6196,44.7008,204858.0
2021-03-02 10:50:00,49.56,49.61,49.55,49.61,298605.0,44.7008,44.7459,44.6918,44.7459,298605.0
2021-03-02 10:55:00,49.61,49.65,49.6,49.63,94510.0,44.7459,44.782,44.7369,44.764,94510.0
2021-03-02 11:00:00,49.62,49.63,49.53,49.58,105708.0,44.7549,44.764,44.6738,44.7189,105708.0
2021-03-02 11:05:00,49.59,49.62,49.58,49.58,112270.0,44.7279,44.7549,44.7189,44.7189,112270.0
2021-03-02 11:10:00,49.59,49.59,49.52,49.53,217394.0,44.7279,44.7279,44.6647,44.6738,217394.0
2021-03-02 11:15:00,49.53,49.54,49.48,49.53,140619.0,44.6738,44.6828,44.6287,44.6738,140619.0
2021-03-02 11:20:00,49.53,49.54,49.46,49.47,131969.0,44.6738,44.6828,44.6106,44.6196,131969.0
2021-03-02 11:25:00,49.46,49.55,49.45,49.55,328548.0,44.6106,44.6918,44.6016,44.6918,328548.0
2021-03-02 11:30:00,49.55,49.56,49.48,49.49,107276.0,44.6918,44.7008,44.6287,44.6377,107276.0
2021-03-02 11:35:00,49.5,49.52,49.48,49.51,89924.0,44.6467,44.6647,44.6287,44.6557,89924.0
2021-03-02 11:40:00,49.51,49.51,49.44,49.48,148620.0,44.6557,44.6557,44.5926,44.6287,148620.0
2021-03-02 11:45:00,49.49,49.56,49.45,49.55,168929.0,44.6377,44.7008,44.6016,44.6918,168929.0
2021-03-02 11:50:00,49.55,49.58,49.53,49.58,146611.0,44.6918,44.7189,44.6738,44.7189,146611.0
2021-03-02 11:55:00,49.57,49.58,49.55,49.56,46718.0,44.7098,44.7189,44.6918,44.7008,46718.0
2021-03-02 12:00:00,49.55,49.57,49.53,49.57,80198.0,44.6918,44.7098,44.6738,44.7098,80198.0
2021-03-02 12:05:00,49.57,49.59,49.56,49.58,76088.0,44.7098,44.7279,44.7008,44.7189,76088.0
2021-03-02 12:10:00,49.58,49.59,49.57,49.58,30273.0,44.7189,44.7279,44.7098,44.7189,30273.0
2021-03-02 12:15:00,49.58,49.63,49.57,49.61,18511.0,44.7189,44.764,44.7098,44.7459,18511.0
2021-03-02 12:20:00,49.62,49.62,49.59,49.59,79886.0,44.7549,44.7549,44.7279,44.7279,79886.0
2021-03-02 12:25:00,49.59,49.6,49.58,49.59,60994.0,44.7279,44.7369,44.7189,44.7279,60994.0
2021-03-02 12:30:00,49.59,49.61,49.58,49.59,59626.0,44.7279,44.7459,44.7189,44.7279,59626.0
2021-03-02 12:35:00,49.59,49.66,49.58,49.66,60573.0,44.7279,44.791,44.7189,44.791,60573.0
2021-03-02 12:40:00,49.65,49.67,49.64,49.65,32830.0,44.782,44.8,44.773,44.782,32830.0
2021-03-02 12:45:00,49.64,49.65,49.61,49.63,62990.0,44.773,44.782,44.7459,44.764,62990.0
2021-03-02 12:50:00,49.63,49.63,49.61,49.63,36473.0,44.764,44.764,44.7459,44.764,36473.0
2021-03-02 12:55:00,49.63,49.65,49.59,49.62,99514.0,44.764,44.782,44.7279,44.7549,99514.0
2021-03-02 13:00:00,49.62,49.68,49.61,49.66,78073.0,44.7549,44.8091,44.7459,44.791,78073.0
2021-03-02 13:05:00,49.66,49.68,49.64,49.65,38529.0,44.791,44.8091,44.773,44.782,38529.0
2021-03-02 13:10:00,49.65,49.68,49.65,49.67,31230.0,44.782,44.8091,44.782,44.8,31230.0
2021-03-02 13:15:00,49.67,49.67,49.62,49.63,39230.0,44.8,44.8,44.7549,44.764,39230.0
2021-03-02 13:20:00,49.63,49.64,49.6,49.64,32886.0,44.764,44.773,44.7369,44.773,32886.0
2021-03-02 13:25:00,49.64,49.65,49.61,49.64,59645.0,44.773,44.782,44.7459,44.773,59645.0
2021-03-02 13:30:00,49.63,49.68,49.63,49.66,25075.0,44.764,44.8091,44.764,44.791,25075.0
2021-03-02 13:35:00,49.66,49.7,49.66,49.69,24940.0,44.791,44.8271,44.791,44.8181,24940.0
2021-03-02 13:40:00,49.7,49.7,49.66,49.68,125118.0,44.8271,44.8271,44.791,44.8091,125118.0
2021-03-02 13:45:00,49.67,49.69,49.66,49.69,19678.0,44.8,44.8181,44.791,44.8181,19678.0
2021-03-02 13:50:00,49.69,49.69,49.66,49.66,29940.0,44.8181,44.8181,44.791,44.791,29940.0
2021-03-02 13:55:00,49.66,49.68,49.63,49.63,117423.0,44.791,44.8091,44.764,44.764,117423.0
2021-03-02 14:00:00,49.64,49.67,49.6,49.61,51612.0,44.773,44.8,44.7369,44.7459,51612.0
2021-03-02 14:05:00,49.61,49.61,49.58,49.59,50707.0,44.7459,44.7459,44.7189,44.7279,50707.0
2021-03-02 14:10:00,49.59,49.6,49.54,49.59,119384.0,44.7279,44.7369,44.6828,44.7279,119384.0
2021-03-02 14:15:00,49.58,49.6,49.57,49.59,28792.0,44.7189,44.7369,44.7098,44.7279,28792.0
2021-03-02 14:20:00,49.59,49.63,49.58,49.63,76683.0,44.7279,44.764,44.7189,44.764,76683.0
2021-03-02 14:25:00,49.63,49.64,49.57,49.59,114989.0,44.764,44.773,44.7098,44.7279,114989.0
2021-03-02 14:30:00,49.59,49.6,49.57,49.59,70582.0,44.7279,44.7369,44.7098,44.7279,70582.0
2021-03-02 14:35:00,49.59,49.61,49.58,49.61,32802.0,44.7279,44.7459,44.7189,44.7459,32802.0
2021-03-02 14:40:00,49.61,49.63,49.6,49.62,129367.0,44.7459,44.764,44.7369,44.7549,129367.0
2021-03-02 14:45:00,49.61,49.65,49.6,49.64,55254.0,44.7459,44.782,44.7369,44.773,55254.0
2021-03-02 14:50:00,49.64,49.69,49.63,49.66,125749.0,44.773,44.8181,44.764,44.791,125749.0
2021-03-02 14:55:00,49.66,49.69,49.64,49.65,32739.0,44.791,44.8181,44.773,44.782,32739.0
2021-03-02 15:00:00,49.65,49.69,49.65,49.66,63027.0,44.782,44.8181,44.782,44.791,63027.0
2021-03-02 15:05:00,49.67,49.67,49.63,49.65,83288.0,44.8,44.8,44.764,44.782,83288.0
2021-03-02 15:10:00,49.65,49.67,49.63,49.64,157653.0,44.782,44.8,44.764,44.773,157653.0
2021-03-02 15:15:00,49.64,49.64,49.52,49.53,416650.0,44.773,44.773,44.6647,44.6738,416650.0
2021-03-02 15:20:00,49.53,49.56,49.52,49.54,34033.0,44.6738,44.7008,44.6647,44.6828,34033.0
2021-03-02 15:25:00,49.54,49.55,49.51,49.52,65308.0,44.6828,44.6918,44.6557,44.6647,65308.0
2021-03-02 15:30:00,49.52,49.56,49.49,49.53,94435.0,44.6647,44.7008,44.6377,44.6738,94435.0
2021-03-02 15:35:00,49.52,49.53,49.5,49.52,132137.0,44.6647,44.6738,44.6467,44.6647,132137.0
2021-03-02 15:40:00,49.52,49.52,49.49,49.52,269845.0,44.6647,44.6647,44.6377,44.6647,269845.0
2021-03-02 15:45:00,49.52,49.54,49.49,49.51,263976.0,44.6647,44.6828,44.6377,44.6557,263976.0
2021-03-02 15:50:00,49.51,49.51,49.45,49.46,470235.0,44.6557,44.6557,44.6016,44.6106,470235.0
2021-03-02 15:55:00,49.46,49.48,49.37,49.38,1410973.0,44.6106,44.6287,44.5295,44.5385,1410973.0
2021-03-03 09:30:00,50.37,50.5,50.33,50.43,667112.0,45.4314,45.5487,45.3953,45.4855,667112.0
2021-03-03 09:35:00,50.43,50.45,50.29,50.32,621325.0,45.4855,45.5036,45.3592,45.3863,621325.0
2021-03-03 09:40:00,50.33,50.33,50.19,50.23,463164.0,45.3953,45.3953,45.2691,45.3051,463164.0
2021-03-03 09:45:00,50.23,50.33,50.2,50.3,243059.0,45.3051,45.3953,45.2781,45.3683,243059.0
2021-03-03 09:50:00,50.3,50.36,50.27,50.27,390892.0,45.3683,45.4224,45.3412,45.3412,390892.0
2021-03-03 09:55:00,50.27,50.29,50.16,50.18,196208.0,45.3412,45.3592,45.242,45.26,196208.0
2021-03-03 10:00:00,50.18,50.23,50.15,50.22,376396.0,45.26,45.3051,45.233,45.2961,376396.0
2021-03-03 10:05:00,50.22,50.24,50.16,50.22,401820.0,45.2961,45.3142,45.242,45.2961,401820.0
2021-03-03 10:10:00,50.22,50.22,50.07,50.08,281136.0,45.2961,45.2961,45.1608,45.1698,281136.0
2021-03-03 10:15:00,50.09,50.1,50.04,50.06,199297.0,45.1789,45.1879,45.1338,45.1518,199297.0
2021-03-03 10:20:00,50.06,50.11,50.03,50.11,93150.0,45.1518,45.1969,45.1247,45.1969,93150.0
2021-03-03 10:25:00,50.11,50.19,50.08,50.09,266715.0,45.1969,45.2691,45.1698,45.1789,266715.0
2021-03-03 10:30:00,50.08,50.11,50.01,50.07,220027.0,45.1698,45.1969,45.1067,45.1608,220027.0
2021-03-03 10:35:00,50.07,50.09,50.04,50.08,189614.0,45.1608,45.1789,45.1338,45.1698,189614.0
2021-03-03 10:40:00,50.08,50.08,50.01,50.02,297756.0,45.1698,45.1698,45.1067,45.1157,297756.0
2021-03-03 10:45:00,50.02,50.12,50.0,50.11,345431.0,45.1157,45.2059,45.0977,45.1969,345431.0
2021-03-03 10:50:00,50.12,50.13,50.07,50.09,162072.0,45.2059,45.2149,45.1608,45.1789,162072.0
2021-03-03 10:55:00,50.08,50.17,50.03,50.13,176333.0,45.1698,45.251,45.1247,45.2149,176333.0
2021-03-03 11:00:00,50.13,50.19,50.12,50.16,333563.0,45.2149,45.2691,45.2059,45.242,333563.0
2021-03-03 11:05:00,50.16,50.23,50.16,50.18,231316.0,45.242,45.3051,45.242,45.26,231316.0
2021-03-03 11:10:00,50.18,50.23,50.17,50.19,90844.0,45.26,45.3051,45.251,45.2691,90844.0
2021-03-03 11:15:00,50.19,50.2,50.12,50.2,196676.0,45.2691,45.2781,45.2059,45.2781,196676.0
2021-03-03 11:20:00,50.2,50.26,50.19,50.26,156614.0,45.2781,45.3322,45.2691,45.3322,156614.0
2021-03-03 11:25:00,50.26,50.27,50.23,50.26,164158.0,45.3322,45.3412,45.3051,45.3322,164158.0
2021-03-03 11:30:00,50.25,50.27,50.23,50.25,105879.0,45.3232,45.3412,45.3051,45.3232,105879.0
2021-03-03 11:35:00,50.25,50.28,50.21,50.22,159145.0,45.3232,45.3502,45.2871,45.2961,159145.0
2021-03-03 11:40:00,50.22,50.22,50.17,50.19,129382.0,45.2961,45.2961,45.251,45.2691,129382.0
2021-03-03 11:45:00,50.19,50.2,50.16,50.18,104611.0,45.2691,45.2781,45.242,45.26,104611.0
2021-03-03 11:50:00,50.18,50.24,50.18,50.22,115462.0,45.26,45.3142,45.26,45.2961,115462.0
2021-03-03 11:55:00,50.21,50.24,50.14,50.16,219216.0,45.2871,45.3142,45.224,45.242,219216.0
2021-03-03 12:00:00,50.15,50.16,50.12,50.14,42772.0,45.233,45.242,45.2059,45.224,42772.0
2021-03-03 12:05:00,50.14,50.16,50.13,50.15,42474.0,45.224,45.242,45.2149,45.233,42474.0
2021-03-03 12:10:00,50.16,50.19,50.12,50.19,61391.0,45.242,45.2691,45.2059,45.2691,61391.0
2021-03-03 12:15:00,50.19,50.19,50.12,50.14,83324.0,45.2691,45.2691,45.2059,45.224,83324.0
2021-03-03 12:20:00,50.13,50.14,50.08,50.11,122738.0,45.2149,45.224,45.1698,45.1969,122738.0
2021-03-03 12:25:00,50.11,50.11,50.07,50.1,24788.0,45.1969,45.1969,45.1608,45.1879,24788.0
2021-03-03 12:30:00,50.09,50.11,50.03,50.04,79394.0,45.1789,45.1969,45.1247,45.1338,79394.0
2021-03-03 12:35:00,50.05,50.07,50.03,50.04,69605.0,45.1428,45.1608,45.1247,45.1338,69605.0
2021-03-03 12:40:00,50.03,50.08,50.01,50.02,135123.0,45.1247,45.1698,45.1067,45.1157,135123.0
2021-03-03 12:45:00,50.02,50.07,50.01,50.05,218415.0,45.1157,45.1608,45.1067,45.1428,218415.0
2021-03-03 12:50:00,50.05,50.09,50.03,50.03,268394.0,45.1428,45.1789,45.1247,45.1247,268394.0
2021-03-03 12:55:00,50.02,50.03,49.98,49.98,154978.0,45.1157,45.1247,45.0796,45.0796,154978.0
2021-03-03 13:00:00,49.98,50.01,49.98,50.01,201950.0,45.0796,45.1067,45.0796,45.1067,201950.0
2021-03-03 13:05:00,50.0,50.03,50.0,50.01,602387.0,45.0977,45.1247,45.0977,45.1067,602387.0
2021-03-03 13:10:00,50.0,50.03,49.98,50.0,88763.0,45.0977,45.1247,45.0796,45.0977,88763.0
2021-03-03 13:15:00,49.99,50.09,49.99,50.07,213090.0,45.0887,45.1789,45.0887,45.1608,213090.0
2021-03-03 13:20:00,50.07,50.1,50.05,50.08,46261.0,45.1608,45.1879,45.1428,45.1698,46261.0
2021-03-03 13:25:00,50.08,50.09,50.05,50.05,26873.0,45.1698,45.1789,45.1428,45.1428,26873.0
2021-03-03 13:30:00,50.04,50.04,49.99,50.01,90407.0,45.1338,45.1338,45.0887,45.1067,90407.0
2021-03-03 13:35:00,50.01,50.05,50.0,50.01,67750.0,45.1067,45.1428,45.0977,45.1067,67750.0
2021-03-03 13:40:00,50.02,50.02,49.97,49.98,134668.0,45.1157,45.1157,45.0706,45.0796,134668.0
2021-03-03 13:45:00,49.98,49.98,49.92,49.96,129076.0,45.0796,45.0796,45.0255,45.0616,129076.0
2021-03-03 13:50:00,49.96,49.98,49.93,49.94,93390.0,45.0616,45.0796,45.0345,45.0436,93390.0
2021-03-03 13:55:00,49.94,49.95,49.92,49.94,129416.0,45.0436,45.0526,45.0255,45.0436,129416.0
2021-03-03 14:00:00,49.94,49.95,49.84,49.84,107184.0,45.0436,45.0526,44.9534,44.9534,107184.0
2021-03-03 14:05:00,49.85,49.86,49.78,49.8,399284.0,44.9624,44.9714,44.8993,44.9173,399284.0
2021-03-03 14:10:00,49.81,49.85,49.78,49.85,62044.0,44.9263,44.9624,44.8993,44.9624,62044.0
2021-03-03 14:15:00,49.85,49.85,49.77,49.8,100361.0,44.9624,44.9624,44.8902,44.9173,100361.0
2021-03-03 14:20:00,49.8,49.81,49.76,49.8,143881.0,44.9173,44.9263,44.8812,44.9173,143881.0
2021-03-03 14:25:00,49.81,49.83,49.77,49.78,154785.0,44.9263,44.9443,44.8902,44.8993,154785.0
2021-03-03 14:30:00,49.78,49.81,49.71,49.72,189881.0,44.8993,44.9263,44.8361,44.8451,189881.0
2021-03-03 14:35:00,49.72,49.84,49.69,49.83,485811.0,44.8451,44.9534,44.8181,44.9443,485811.0
2021-03-03 14:40:00,49.82,49.89,49.81,49.82,617000.0,44.9353,44.9985,44.9263,44.9353,617000.0
2021-03-03 14:45:00,49.82,49.85,49.76,49.83,180004.0,44.9353,44.9624,44.8812,44.9443,180004.0
2021-03-03 14:50:00,49.83,49.93,49.8,49.93,125712.0,44.9443,45.0345,44.9173,45.0345,125712.0
2021-03-03 14:55:00,49.92,49.92,49.88,49.9,116888.0,45.0255,45.0255,44.9894,45.0075,116888.0
2021-03-03 15:00:00,49.89,49.92,49.87,49.9,56868.0,44.9985,45.0255,44.9804,45.0075,56868.0
2021-03-03 15:05:00,49.9,49.92,49.84,49.86,100597.0,45.0075,45.0255,44.9534,44.9714,100597.0
2021-03-03 15:10:00,49.87,49.9,49.84,49.86,137684.0,44.9804,45.0075,44.9534,44.9714,137684.0
2021-03-03 15:15:00,49.86,49.86,49.8,49.83,163028.0,44.9714,44.9714,44.9173,44.9443,163028.0
2021-03-03 15:20:00,49.83,49.83,49.8,49.8,80525.0,44.9443,44.9443,44.9173,44.9173,80525.0
2021-03-03 15:25:00,49.8,49.83,49.76,49.79,148146.0,44.9173,44.9443,44.8812,44.9083,148146.0
2021-03-03 15:30:00,49.8,49.81,49.76,49.8,166460.0,44.9173,44.9263,44.8812,44.9173,166460.0
2021-03-03 15:35:00,49.8,49.81,49.77,49.8,171754.0,44.9173,44.9263,44.8902,44.9173,171754.0
2021-03-03 15:40:00,49.8,49.85,49.79,49.83,159383.0,44.9173,44.9624,44.9083,44.9443,159383.0
2021-03-03 15:45:00,49.83,49.87,49.82,49.84,355462.0,44.9443,44.9804,44.9353,44.9534,355462.0
2021-03-03 15:50:00,49.83,49.83,49.75,49.77,436897.0,44.9443,44.9443,44.8722,44.8902,436897.0
2021-03-03 15:55:00,49.77,49.8,49.76,49.78,1632163.0,44.8902,44.9173,44.8812,44.8993,1632163.0
2021-03-04 09:30:00,49.14,49.29,48.98,49.25,975115.0,44.322,44.4573,44.1777,44.4212,975115.0
2021-03-04 09:35:00,49.24,49.29,49.21,49.24,589049.0,44.4122,44.4573,44.3851,44.4122,589049.0
2021-03-04 09:40:00,49.24,49.27,49.12,49.14,281860.0,44.4122,44.4393,44.304,44.322,281860.0
2021-03-04 09:45:00,49.14,49.15,48.89,48.9,427251.0,44.322,44.331,44.0965,44.1055,427251.0
2021-03-04 09:50:00,48.89,48.92,48.8,48.83,467590.0,44.0965,44.1236,44.0153,44.0424,467590.0
2021-03-04 09:55:00,48.83,48.83,48.73,48.75,605770.0,44.0424,44.0424,43.9522,43.9702,605770.0
2021-03-04 10:00:00,48.75,48.82,48.66,48.66,383997.0,43.9702,44.0334,43.8891,43.8891,383997.0
2021-03-04 10:05:00,48.66,48.73,48.64,48.67,347865.0,43.8891,43.9522,43.871,43.8981,347865.0
2021-03-04 10:10:00,48.66,48.73,48.61,48.72,705391.0,43.8891,43.9522,43.844,43.9432,705391.0
2021-03-04 10:15:00,48.72,48.74,48.62,48.63,354144.0,43.9432,43.9612,43.853,43.862,354144.0
2021-03-04 10:20:00,48.62,48.77,48.6,48.75,166275.0,43.853,43.9883,43.8349,43.9702,166275.0
2021-03-04 10:25:00,48.75,48.83,48.71,48.8,249747.0,43.9702,44.0424,43.9342,44.0153,249747.0
2021-03-04 10:30:00,48.8,48.9,48.79,48.9,309648.0,44.0153,44.1055,44.0063,44.1055,309648.0
2021-03-04 10:35:00,48.9,49.05,48.89,49.05,417368.0,44.1055,44.2408,44.0965,44.2408,417368.0
2021-03-04 10:40:00,49.05,49.12,49.0,49.1,178743.0,44.2408,44.304,44.1957,44.2859,178743.0
2021-03-04 10:45:00,49.1,49.17,49.09,49.11,159681.0,44.2859,44.3491,44.2769,44.2949,159681.0
2021-03-04 10:50:00,49.12,49.15,49.02,49.03,259064.0,44.304,44.331,44.2138,44.2228,259064.0
2021-03-04 10:55:00,49.04,49.16,49.01,49.1,294407.0,44.2318,44.34,44.2047,44.2859,294407.0
2021-03-04 11:00:00,49.11,49.23,49.08,49.23,385125.0,44.2949,44.4032,44.2679,44.4032,385125.0
2021-03-04 11:05:00,49.23,49.24,49.14,49.16,376154.0,44.4032,44.4122,44.322,44.34,376154.0
2021-03-04 11:10:00,49.17,49.2,49.09,49.09,172713.0,44.3491,44.3761,44.2769,44.2769,172713.0
2021-03-04 11:15:00,49.08,49.18,49.07,49.14,93068.0,44.2679,44.3581,44.2589,44.322,93068.0
2021-03-04 11:20:00,49.15,49.18,49.11,49.16,94466.0,44.331,44.3581,44.2949,44.34,94466.0
2021-03-04 11:25:00,49.16,49.17,49.1,49.13,81191.0,44.34,44.3491,44.2859,44.313,81191.0
2021-03-04 11:30:00,49.13,49.22,49.12,49.12,136584.0,44.313,44.3942,44.304,44.304,136584.0
2021-03-04 11:35:00,49.12,49.2,49.12,49.2,182095.0,44.304,44.3761,44.304,44.3761,182095.0
2021-03-04 11:40:00,49.2,49.28,49.19,49.27,158448.0,44.3761,44.4483,44.3671,44.4393,158448.0
2021-03-04 11:45:00,49.26,49.29,49.23,49.26,239999.0,44.4302,44.4573,44.4032,44.4302,239999.0
2021-03-04 11:50:00,49.26,49.26,49.18,49.21,71327.0,44.4302,44.4302,44.3581,44.3851,71327.0
2021-03-04 11:55:00,49.21,49.22,49.15,49.16,101501.0,44.3851,44.3942,44.331,44.34,101501.0
2021-03-04 12:00:00,49.16,49.27,49.16,49.27,168293.0,44.34,44.4393,44.34,44.4393,168293.0
2021-03-04 12:05:00,49.27,49.28,49.22,49.27,209908.0,44.4393,44.4483,44.3942,44.4393,209908.0
2021-03-04 12:10:00,49.27,49.28,49.03,49.09,210848.0,44.4393,44.4483,44.2228,44.2769,210848.0
2021-03-04 12:15:00,49.08,49.24,49.07,49.09,467409.0,44.2679,44.4122,44.2589,44.2769,467409.0
2021-03-04 12:20:00,49.09,49.14,48.88,48.92,236252.0,44.2769,44.322,44.0875,44.1236,236252.0
2021-03-04 12:25:00,48.91,48.93,48.77,48.87,433145.0,44.1146,44.1326,43.9883,44.0785,433145.0
2021-03-04 12:30:00,48.87,48.87,48.7,48.73,342264.0,44.0785,44.0785,43.9251,43.9522,342264.0
2021-03-04 12:35:00,48.74,48.83,48.67,48.83,482684.0,43.9612,44.0424,43.8981,44.0424,482684.0
2021-03-04 12:40:00,48.82,48.87,48.72,48.72,445321.0,44.0334,44.0785,43.9432,43.9432,445321.0
2021-03-04 12:45:00,48.72,48.72,48.63,48.68,270268.0,43.9432,43.9432,43.862,43.9071,270268.0
2021-03-04 12:50:00,48.67,48.73,48.61,48.62,254570.0,43.8981,43.9522,43.844,43.853,254570.0
2021-03-04 12:55:00,48.62,48.62,48.53,48.59,523841.0,43.853,43.853,43.7718,43.8259,523841.0
2021-03-04 13:00:00,48.59,48.71,48.56,48.69,209672.0,43.8259,43.9342,43.7989,43.9161,209672.0
2021-03-04 13:05:00,48.69,48.69,48.54,48.59,397388.0,43.9161,43.9161,43.7808,43.8259,397388.0
2021-03-04 13:10:00,48.58,48.6,48.52,48.54,229656.0,43.8169,43.8349,43.7628,43.7808,229656.0
2021-03-04 13:15:00,48.54,48.6,48.51,48.58,652332.0,43.7808,43.8349,43.7538,43.8169,652332.0
2021-03-04 13:20:00,48.57,48.58,48.48,48.54,187210.0,43.8079,43.8169,43.7267,43.7808,187210.0
2021-03-04 13:25:00,48.54,48.63,48.47,48.63,183163.0,43.7808,43.862,43.7177,43.862,183163.0
2021-03-04 13:30:00,48.63,48.63,48.49,48.52,206336.0,43.862,43.862,43.7357,43.7628,206336.0
2021-03-04 13:35:00,48.52,48.59,48.5,48.57,209809.0,43.7628,43.8259,43.7448,43.8079,209809.0
2021-03-04 13:40:00,48.56,48.57,48.48,48.5,128557.0,43.7989,43.8079,43.7267,43.7448,128557.0
2021-03-04 13:45:00,48.5,48.5,48.36,48.36,168465.0,43.7448,43.7448,43.6185,43.6185,168465.0
2021-03-04 13:50:00,48.37,48.37,48.21,48.26,285208.0,43.6275,43.6275,43.4832,43.5283,285208.0
2021-03-04 13:55:00,48.25,48.3,48.18,48.19,318727.0,43.5193,43.5644,43.4561,43.4651,318727.0
2021-03-04 14:00:00,48.18,48.28,48.14,48.19,529419.0,43.4561,43.5463,43.42,43.4651,529419.0
2021-03-04 14:05:00,48.2,48.36,48.17,48.34,338579.0,43.4742,43.6185,43.4471,43.6004,338579.0
2021-03-04 14:10:00,48.34,48.35,48.24,48.3,209843.0,43.6004,43.6095,43.5102,43.5644,209843.0
2021-03-04 14:15:00,48.29,48.31,48.21,48.29,140768.0,43.5553,43.5734,43.4832,43.5553,140768.0
2021-03-04 14:20:00,48.29,48.42,48.29,48.41,222217.0,43.5553,43.6726,43.5553,43.6636,222217.0
2021-03-04 14:25:00,48.41,48.52,48.4,48.47,249461.0,43.6636,43.7628,43.6546,43.7177,249461.0
2021-03-04 14:30:00,48.47,48.48,48.37,48.38,202579.0,43.7177,43.7267,43.6275,43.6365,202579.0
2021-03-04 14:35:00,48.38,48.42,48.35,48.41,109673.0,43.6365,43.6726,43.6095,43.6636,109673.0
2021-03-04 14:40:00,48.41,48.5,48.38,48.5,160476.0,43.6636,43.7448,43.6365,43.7448,160476.0
2021-03-04 14:45:00,48.5,48.58,48.43,48.53,111338.0,43.7448,43.8169,43.6816,43.7718,111338.0
2021-03-04 14:50:00,48.54,48.57,48.48,48.57,133043.0,43.7808,43.8079,43.7267,43.8079,133043.0
2021-03-04 14:55:00,48.57,48.58,48.52,48.54,176329.0,43.8079,43.8169,43.7628,43.7808,176329.0
2021-03-04 15:00:00,48.54,48.57,48.43,48.44,262891.0,43.7808,43.8079,43.6816,43.6906,262891.0
2021-03-04 15:05:00,48.44,48.49,48.38,48.38,108400.0,43.6906,43.7357,43.6365,43.6365,108400.0
2021-03-04 15:10:00,48.37,48.43,48.35,48.41,175971.0,43.6275,43.6816,43.6095,43.6636,175971.0
2021-03-04 15:15:00,48.4,48.43,48.36,48.39,161490.0,43.6546,43.6816,43.6185,43.6455,161490.0
2021-03-04 15:20:00,48.39,48.4,48.32,48.35,149590.0,43.6455,43.6546,43.5824,43.6095,149590.0
2021-03-04 15:25:00,48.35,48.5,48.34,48.47,118734.0,43.6095,43.7448,43.6004,43.7177,118734.0
2021-03-04 15:30:00,48.47,48.53,48.44,48.49,148915.0,43.7177,43.7718,43.6906,43.7357,148915.0
2021-03-04 15:35:00,48.48,48.52,48.39,48.42,175464.0,43.7267,43.7628,43.6455,43.6726,175464.0
2021-03-04 15:40:00,48.42,48.47,48.4,48.44,262912.0,43.6726,43.7177,43.6546,43.6906,262912.0
2021-03-04 15:45:00,48.44,48.46,48.37,48.43,319787.0,43.6906,43.7087,43.6275,43.6816,319787.0
2021-03-04 15:50:00,48.43,48.47,48.4,48.4,673360.0,43.6816,43.7177,43.6546,43.6546,673360.0
2021-03-04 15:55:00,48.41,48.45,48.33,48.35,2061680.0,43.6636,43.6997,43.5914,43.6095,2061680.0
2021-03-05 09:30:00,49.05,49.19,48.85,48.85,1053656.0,44.2408,44.3671,44.0604,44.0604,1053656.0
2021-03-05 09:35:00,48.85,48.85,48.65,48.67,522328.0,44.0604,44.0604,43.88,43.8981,522328.0
2021-03-05 09:40:00,48.67,48.83,48.67,48.83,307162.0,43.8981,44.0424,43.8981,44.0424,307162.0
2021-03-05 09:45:00,48.84,48.87,48.67,48.67,430771.0,44.0514,44.0785,43.8981,43.8981,430771.0
2021-03-05 09:50:00,48.68,48.76,48.59,48.61,208093.0,43.9071,43.9793,43.8259,43.844,208093.0
2021-03-05 09:55:00,48.62,48.66,48.49,48.66,279679.0,43.853,43.8891,43.7357,43.8891,279679.0
2021-03-05 10:00:00,48.66,48.71,48.58,48.7,182013.0,43.8891,43.9342,43.8169,43.9251,182013.0
2021-03-05 10:05:00,48.71,48.8,48.67,48.7,273246.0,43.9342,44.0153,43.8981,43.9251,273246.0
2021-03-05 10:10:00,48.7,48.76,48.54,48.56,156569.0,43.9251,43.9793,43.7808,43.7989,156569.0
2021-03-05 10:15:00,48.57,48.63,48.53,48.57,210688.0,43.8079,43.862,43.7718,43.8079,210688.0
2021-03-05 10:20:00,48.57,48.6,48.46,48.48,346006.0,43.8079,43.8349,43.7087,43.7267,346006.0
2021-03-05 10:25:00,48.47,48.59,48.44,48.44,386171.0,43.7177,43.8259,43.6906,43.6906,386171.0
2021-03-05 10:30:00,48.44,48.48,48.27,48.31,798063.0,43.6906,43.7267,43.5373,43.5734,798063.0
2021-03-05 10:35:00,48.32,48.4,48.26,48.31,204121.0,43.5824,43.6546,43.5283,43.5734,204121.0
2021-03-05 10:40:00,48.31,48.38,48.28,48.32,418840.0,43.5734,43.6365,43.5463,43.5824,418840.0
2021-03-05 10:45:00,48.31,48.38,48.26,48.35,199178.0,43.5734,43.6365,43.5283,43.6095,199178.0
2021-03-05 10:50:00,48.35,48.41,48.33,48.4,268030.0,43.6095,43.6636,43.5914,43.6546,268030.0
2021-03-05 10:55:00,48.39,48.39,48.25,48.28,235405.0,43.6455,43.6455,43.5193,43.5463,235405.0
2021-03-05 11:00:00,48.27,48.3,48.18,48.24,231480.0,43.5373,43.5644,43.4561,43.5102,231480.0
2021-03-05 11:05:00,48.23,48.28,48.18,48.2,169242.0,43.5012,43.5463,43.4561,43.4742,169242.0
2021-03-05 11:10:00,48.21,48.26,48.13,48.13,248955.0,43.4832,43.5283,43.411,43.411,248955.0
2021-03-05 11:15:00,48.14,48.16,48.06,48.1,176095.0,43.42,43.4381,43.3479,43.384,176095.0
2021-03-05 11:20:00,48.1,48.16,48.08,48.08,247903.0,43.384,43.4381,43.3659,43.3659,247903.0
2021-03-05 11:25:00,48.08,48.11,47.95,48.02,657088.0,43.3659,43.393,43.2487,43.3118,657088.0
2021-03-05 11:30:00,48.02,48.12,48.02,48.05,761169.0,43.3118,43.402,43.3118,43.3389,761169.0
2021-03-05 11:35:00,48.05,48.21,48.04,48.19,251598.0,43.3389,43.4832,43.3299,43.4651,251598.0
2021-03-05 11:40:00,48.18,48.24,48.07,48.23,257647.0,43.4561,43.5102,43.3569,43.5012,257647.0
2021-03-05 11:45:00,48.23,48.25,48.12,48.13,312958.0,43.5012,43.5193,43.402,43.411,312958.0
2021-03-05 11:50:00,48.13,48.13,48.04,48.05,267430.0,43.411,43.411,43.3299,43.3389,267430.0
2021-03-05 11:55:00,48.04,48.24,48.03,48.22,403902.0,43.3299,43.5102,43.3208,43.4922,403902.0
2021-03-05 12:00:00,48.22,48.29,48.2,48.28,75974.0,43.4922,43.5553,43.4742,43.5463,75974.0
2021-03-05 12:05:00,48.27,48.28,48.19,48.19,73916.0,43.5373,43.5463,43.4651,43.4651,73916.0
2021-03-05 12:10:00,48.19,48.26,48.18,48.22,124180.0,43.4651,43.5283,43.4561,43.4922,124180.0
2021-03-05 12:15:00,48.23,48.3,48.21,48.29,67033.0,43.5012,43.5644,43.4832,43.5553,67033.0
2021-03-05 12:20:00,48.29,48.44,48.28,48.44,37583.0,43.5553,43.6906,43.5463,43.6906,37583.0
2021-03-05 12:25:00,48.44,48.46,48.4,48.44,187430.0,43.6906,43.7087,43.6546,43.6906,187430.0
2021-03-05 12:30:00,48.44,48.48,48.42,48.42,415448.0,43.6906,43.7267,43.6726,43.6726,415448.0
2021-03-05 12:35:00,48.43,48.48,48.37,48.47,245370.0,43.6816,43.7267,43.6275,43.7177,245370.0
2021-03-05 12:40:00,48.47,48.54,48.43,48.54,120218.0,43.7177,43.7808,43.6816,43.7808,120218.0
2021-03-05 12:45:00,48.54,48.57,48.49,48.51,166214.0,43.7808,43.8079,43.7357,43.7538,166214.0
2021-03-05 12:50:00,48.5,48.56,48.44,48.5,346828.0,43.7448,43.7989,43.6906,43.7448,346828.0
2021-03-05 12:55:00,48.5,48.57,48.49,48.55,103564.0,43.7448,43.8079,43.7357,43.7898,103564.0
2021-03-05 13:00:00,48.55,48.59,48.41,48.42,151331.0,43.7898,43.8259,43.6636,43.6726,151331.0
2021-03-05 13:05:00,48.43,48.55,48.42,48.54,37486.0,43.6816,43.7898,43.6726,43.7808,37486.0
2021-03-05 13:10:00,48.53,48.55,48.49,48.53,114452.0,43.7718,43.7898,43.7357,43.7718,114452.0
2021-03-05 13:15:00,48.53,48.71,48.51,48.7,105164.0,43.7718,43.9342,43.7538,43.9251,105164.0
2021-03-05 13:20:00,48.7,48.7,48.61,48.67,112732.0,43.9251,43.9251,43.844,43.8981,112732.0
2021-03-05 13:25:00,48.67,48.72,48.66,48.71,144069.0,43.8981,43.9432,43.8891,43.9342,144069.0
2021-03-05 13:30:00,48.71,48.74,48.65,48.69,196731.0,43.9342,43.9612,43.88,43.9161,196731.0
2021-03-05 13:35:00,48.7,48.74,48.67,48.72,133111.0,43.9251,43.9612,43.8981,43.9432,133111.0
2021-03-05 13:40:00,48.73,48.76,48.66,48.67,78355.0,43.9522,43.9793,43.8891,43.8981,78355.0
2021-03-05 13:45:00,48.67,48.69,48.63,48.67,207034.0,43.8981,43.9161,43.862,43.8981,207034.0
2021-03-05 13:50:00,48.67,48.71,48.6,48.61,194668.0,43.8981,43.9342,43.8349,43.844,194668.0
2021-03-05 13:55:00,48.62,48.65,48.6,48.65,60276.0,43.853,43.88,43.8349,43.88,60276.0
2021-03-05 14:00:00,48.66,48.66,48.57,48.62,157520.0,43.8891,43.8891,43.8079,43.853,157520.0
2021-03-05 14:05:00,48.61,48.61,48.54,48.55,77102.0,43.844,43.844,43.7808,43.7898,77102.0
2021-03-05 14:10:00,48.55,48.58,48.5,48.58,143531.0,43.7898,43.8169,43.7448,43.8169,143531.0
2021-03-05 14:15:00,48.58,48.62,48.52,48.54,82295.0,43.8169,43.853,43.7628,43.7808,82295.0
2021-03-05 14:20:00,48.55,48.61,48.52,48.6,45875.0,43.7898,43.844,43.7628,43.8349,45875.0
2021-03-05 14:25:00,48.61,48.71,48.61,48.69,49109.0,43.844,43.9342,43.844,43.9161,49109.0
2021-03-05 14:30:00,48.69,48.78,48.68,48.76,111968.0,43.9161,43.9973,43.9071,43.9793,111968.0
2021-03-05 14:35:00,48.76,48.78,48.72,48.72,132964.0,43.9793,43.9973,43.9432,43.9432,132964.0
2021-03-05 14:40:00,48.73,48.75,48.68,48.71,40144.0,43.9522,43.9702,43.9071,43.9342,40144.0
2021-03-05 14:45:00,48.72,48.76,48.69,48.75,72214.0,43.9432,43.9793,43.9161,43.9702,72214.0
2021-03-05 14:50:00,48.75,48.79,48.74,48.79,54840.0,43.9702,44.0063,43.9612,44.0063,54840.0
2021-03-05 14:55:00,48.8,48.86,48.78,48.86,79957.0,44.0153,44.0695,43.9973,44.0695,79957.0
2021-03-05 15:00:00,48.86,48.89,48.84,48.88,64034.0,44.0695,44.0965,44.0514,44.0875,64034.0
2021-03-05 15:05:00,48.88,48.89,48.84,48.85,113105.0,44.0875,44.0965,44.0514,44.0604,113105.0
2021-03-05 15:10:00,48.85,48.86,48.77,48.82,208672.0,44.0604,44.0695,43.9883,44.0334,208672.0
2021-03-05 15:15:00,48.83,48.88,48.76,48.83,167033.0,44.0424,44.0875,43.9793,44.0424,167033.0
2021-03-05 15:20:00,48.83,48.88,48.79,48.88,119120.0,44.0424,44.0875,44.0063,44.0875,119120.0
2021-03-05 15:25:00,48.87,48.91,48.86,48.91,180959.0,44.0785,44.1146,44.0695,44.1146,180959.0
2021-03-05 15:30:00,48.91,48.93,48.87,48.92,154424.0,44.1146,44.1326,44.0785,44.1236,154424.0
2021-03-05 15:35:00,48.92,48.98,48.91,48.98,99190.0,44.1236,44.1777,44.1146,44.1777,99190.0
2021-03-05 15:40:00,48.98,48.98,48.91,48.95,254006.0,44.1777,44.1777,44.1146,44.1506,254006.0
2021-03-05 15:45:00,48.96,48.98,48.89,48.97,498004.0,44.1596,44.1777,44.0965,44.1687,498004.0
2021-03-05 15:50:00,48.97,49.02,48.95,48.97,871974.0,44.1687,44.2138,44.1506,44.1687,871974.0
2021-03-05 15:55:00,48.97,48.98,48.82,48.83,1696628.0,44.1687,44.1777,44.0334,44.0424,1696628.0
2021-03-08 09:30:00,47.64,47.64,47.17,47.2,1460755.0,42.9691,42.9691,42.5452,42.5722,1460755.0
2021-03-08 09:35:00,47.19,47.42,47.19,47.41,691148.0,42.5632,42.7706,42.5632,42.7616,691148.0
2021-03-08 09:40:00,47.41,47.58,47.39,47.54,954913.0,42.7616,42.915,42.7436,42.8789,954913.0
2021-03-08 09:45:00,47.55,47.61,47.49,47.53,330690.0,42.8879,42.942,42.8338,42.8699,330690.0
2021-03-08 09:50:00,47.53,47.57,47.41,47.49,356596.0,42.8699,42.9059,42.7616,42.8338,356596.0
2021-03-08 09:55:00,47.5,47.58,47.37,47.42,611809.0,42.8428,42.915,42.7255,42.7706,611809.0
2021-03-08 10:00:00,47.43,47.46,47.27,47.33,318831.0,42.7797,42.8067,42.6353,42.6895,318831.0
2021-03-08 10:05:00,47.32,47.48,47.3,47.48,295798.0,42.6804,42.8248,42.6624,42.8248,295798.0
2021-03-08 10:10:00,47.48,47.52,47.41,47.5,169931.0,42.8248,42.8608,42.7616,42.8428,169931.0
2021-03-08 10:15:00,47.5,47.57,47.45,47.55,219981.0,42.8428,42.9059,42.7977,42.8879,219981.0
2021-03-08 10:20:00,47.55,47.63,47.54,47.59,578803.0,42.8879,42.9601,42.8789,42.924,578803.0
2021-03-08 10:25:00,47.6,47.67,47.59,47.65,253799.0,42.933,42.9961,42.924,42.9781,253799.0
2021-03-08 10:30:00,47.65,47.73,47.65,47.71,217895.0,42.9781,43.0502,42.9781,43.0322,217895.0
2021-03-08 10:35:00,47.72,47.74,47.66,47.67,288833.0,43.0412,43.0593,42.9871,42.9961,288833.0
2021-03-08 10:40:00,47.67,47.72,47.64,47.67,128108.0,42.9961,43.0412,42.9691,42.9961,128108.0
2021-03-08 10:45:00,47.68,47.71,47.59,47.61,272475.0,43.0051,43.0322,42.924,42.942,272475.0
2021-03-08 10:50:00,47.61,47.64,47.54,47.55,197164.0,42.942,42.9691,42.8789,42.8879,197164.0
2021-03-08 10:55:00,47.54,47.63,47.54,47.55,103169.0,42.8789,42.9601,42.8789,42.8879,103169.0
2021-03-08 11:00:00,47.56,47.62,47.55,47.55,105835.0,42.8969,42.951,42.8879,42.8879,105835.0
2021-03-08 11:05:00,47.55,47.59,47.53,47.55,84841.0,42.8879,42.924,42.8699,42.8879,84841.0
2021-03-08 11:10:00,47.55,47.55,47.49,47.52,195165.0,42.8879,42.8879,42.8338,42.8608,195165.0
2021-03-08 11:15:00,47.52,47.53,47.47,47.5,368087.0,42.8608,42.8699,42.8157,42.8428,368087.0
2021-03-08 11:20:00,47.5,47.59,47.49,47.57,183847.0,42.8428,42.924,42.8338,42.9059,183847.0
2021-03-08 11:25:00,47.56,47.58,47.5,47.52,104450.0,42.8969,42.915,42.8428,42.8608,104450.0
2021-03-08 11:30:00,47.52,47.52,47.42,47.46,117472.0,42.8608,42.8608,42.7706,42.8067,117472.0
2021-03-08 11:35:00,47.45,47.45,47.37,47.4,144939.0,42.7977,42.7977,42.7255,42.7526,144939.0
2021-03-08 11:40:00,47.4,47.42,47.28,47.28,191733.0,42.7526,42.7706,42.6444,42.6444,191733.0
2021-03-08 11:45:00,47.28,47.32,47.26,47.3,127902.0,42.6444,42.6804,42.6263,42.6624,127902.0
2021-03-08 11:50:00,47.29,47.3,47.21,47.23,303866.0,42.6534,42.6624,42.5812,42.5993,303866.0
2021-03-08 11:55:00,47.24,47.28,47.19,47.2,139610.0,42.6083,42.6444,42.5632,42.5722,139610.0
2021-03-08 12:00:00,47.19,47.27,47.19,47.22,77379.0,42.5632,42.6353,42.5632,42.5903,77379.0
2021-03-08 12:05:00,47.22,47.33,47.2,47.3,111463.0,42.5903,42.6895,42.5722,42.6624,111463.0
2021-03-08 12:10:00,47.3,47.32,47.27,47.3,119173.0,42.6624,42.6804,42.6353,42.6624,119173.0
2021-03-08 12:15:00,47.29,47.35,47.26,47.3,119684.0,42.6534,42.7075,42.6263,42.6624,119684.0
2021-03-08 12:20:00,47.31,47.41,47.3,47.41,282108.0,42.6714,42.7616,42.6624,42.7616,282108.0
2021-03-08 12:25:00,47.41,47.43,47.39,47.41,123558.0,42.7616,42.7797,42.7436,42.7616,123558.0
2021-03-08 12:30:00,47.41,47.45,47.38,47.43,70928.0,42.7616,42.7977,42.7346,42.7797,70928.0
2021-03-08 12:35:00,47.43,47.45,47.4,47.41,52240.0,42.7797,42.7977,42.7526,42.7616,52240.0
2021-03-08 12:40:00,47.41,47.46,47.41,47.44,41694.0,42.7616,42.8067,42.7616,42.7887,41694.0
2021-03-08 12:45:00,47.44,47.49,47.43,47.48,37291.0,42.7887,42.8338,42.7797,42.8248,37291.0
2021-03-08 12:50:00,47.48,47.54,47.46,47.51,606863.0,42.8248,42.8789,42.8067,42.8518,606863.0
2021-03-08 12:55:00,47.5,47.5,47.43,47.43,65108.0,42.8428,42.8428,42.7797,42.7797,65108.0
2021-03-08 13:00:00,47.43,47.47,47.43,47.46,84378.0,42.7797,42.8157,42.7797,42.8067,84378.0
2021-03-08 13:05:00,47.47,47.49,47.45,47.48,65905.0,42.8157,42.8338,42.7977,42.8248,65905.0
2021-03-08 13:10:00,47.48,47.51,47.44,47.5,94044.0,42.8248,42.8518,42.7887,42.8428,94044.0
2021-03-08 13:15:00,47.5,47.53,47.5,47.5,116290.0,42.8428,42.8699,42.8428,42.8428,116290.0
2021-03-08 13:20:00,47.51,47.52,47.5,47.52,89975.0,42.8518,42.8608,42.8428,42.8608,89975.0
2021-03-08 13:25:00,47.52,47.55,47.5,47.52,46724.0,42.8608,42.8879,42.8428,42.8608,46724.0
2021-03-08 13:30:00,47.52,47.53,47.47,47.48,58074.0,42.8608,42.8699,42.8157,42.8248,58074.0
2021-03-08 13:35:00,47.48,47.52,47.46,47.48,85113.0,42.8248,42.8608,42.8067,42.8248,85113.0
2021-03-08 13:40:00,47.47,47.48,47.43,47.45,137128.0,42.8157,42.8248,42.7797,42.7977,137128.0
2021-03-08 13:45:00,47.45,47.45,47.38,47.39,121926.0,42.7977,42.7977,42.7346,42.7436,121926.0
2021-03-08 13:50:00,47.39,47.4,47.31,47.36,110179.0,42.7436,42.7526,42.6714,42.7165,110179.0
2021-03-08 13:55:00,47.35,47.35,47.3,47.32,106702.0,42.7075,42.7075,42.6624,42.6804,106702.0
2021-03-08 14:00:00,47.32,47.43,47.31,47.43,567890.0,42.6804,42.7797,42.6714,42.7797,567890.0
2021-03-08 14:05:00,47.43,47.5,47.41,47.45,686894.0,42.7797,42.8428,42.7616,42.7977,686894.0
2021-03-08 14:10:00,47.45,47.47,47.43,47.47,70562.0,42.7977,42.8157,42.7797,42.8157,70562.0
2021-03-08 14:15:00,47.47,47.51,47.39,47.42,159044.0,42.8157,42.8518,42.7436,42.7706,159044.0
2021-03-08 14:20:00,47.41,47.46,47.39,47.46,90131.0,42.7616,42.8067,42.7436,42.8067,90131.0
2021-03-08 14:25:00,47.45,47.52,47.45,47.51,125406.0,42.7977,42.8608,42.7977,42.8518,125406.0
2021-03-08 14:30:00,47.51,47.53,47.47,47.49,136162.0,42.8518,42.8699,42.8157,42.8338,136162.0
2021-03-08 14:35:00,47.49,47.52,47.44,47.45,90043.0,42.8338,42.8608,42.7887,42.7977,90043.0
2021-03-08 14:40:00,47.45,47.47,47.38,47.4,106339.0,42.7977,42.8157,42.7346,42.7526,106339.0
2021-03-08 14:45:00,47.4,47.42,47.37,47.39,159829.0,42.7526,42.7706,42.7255,42.7436,159829.0
2021-03-08 14:50:00,47.39,47.45,47.39,47.44,150043.0,42.7436,42.7977,42.7436,42.7887,150043.0
2021-03-08 14:55:00,47.44,47.46,47.4,47.42,112499.0,42.7887,42.8067,42.7526,42.7706,112499.0
2021-03-08 15:00:00,47.41,47.42,47.32,47.35,166066.0,42.7616,42.7706,42.6804,42.7075,166066.0
2021-03-08 15:05:00,47.34,47.36,47.3,47.32,128312.0,42.6985,42.7165,42.6624,42.6804,128312.0
2021-03-08 15:10:00,47.31,47.32,47.27,47.31,222804.0,42.6714,42.6804,42.6353,42.6714,222804.0
2021-03-08 15:15:00,47.31,47.33,47.18,47.19,355129.0,42.6714,42.6895,42.5542,42.5632,355129.0
2021-03-08 15:20:00,47.2,47.3,47.2,47.3,195484.0,42.5722,42.6624,42.5722,42.6624,195484.0
2021-03-08 15:25:00,47.3,47.35,47.27,47.33,309870.0,42.6624,42.7075,42.6353,42.6895,309870.0
2021-03-08 15:30:00,47.33,47.37,47.3,47.33,497847.0,42.6895,42.7255,42.6624,42.6895,497847.0
2021-03-08 15:35:00,47.33,47.35,47.31,47.32,201608.0,42.6895,42.7075,42.6714,42.6804,201608.0
2021-03-08 15:40:00,47.33,47.34,47.23,47.24,670154.0,42.6895,42.6985,42.5993,42.6083,670154.0
2021-03-08 15:45:00,47.23,47.28,47.21,47.28,738547.0,42.5993,42.6444,42.5812,42.6444,738547.0
2021-03-08 15:50:00,47.28,47.3,47.21,47.24,616961.0,42.6444,42.6624,42.5812,42.6083,616961.0
2021-03-08 15:55:00,47.23,47.26,47.1,47.1,1745421.0,42.5993,42.6263,42.482,42.482,1745421.0
2021-03-09 09:30:00,47.78,47.91,47.74,47.89,717444.0,43.0953,43.2126,43.0593,43.1946,717444.0
2021-03-09 09:35:00,47.9,48.03,47.86,47.95,556735.0,43.2036,43.3208,43.1675,43.2487,556735.0
2021-03-09 09:40:00,47.96,47.97,47.69,47.78,366546.0,43.2577,43.2667,43.0142,43.0953,366546.0
2021-03-09 09:45:00,47.8,47.85,47.71,47.85,547036.0,43.1134,43.1585,43.0322,43.1585,547036.0
2021-03-09 09:50:00,47.86,47.99,47.82,47.99,574392.0,43.1675,43.2848,43.1314,43.2848,574392.0
2021-03-09 09:55:00,47.99,48.12,47.99,48.05,942537.0,43.2848,43.402,43.2848,43.3389,942537.0
2021-03-09 10:00:00,48.05,48.15,47.98,48.12,465088.0,43.3389,43.4291,43.2757,43.402,465088.0
2021-03-09 10:05:00,48.12,48.32,48.12,48.23,981411.0,43.402,43.5824,43.402,43.5012,981411.0
2021-03-09 10:10:00,48.23,48.24,48.1,48.1,556841.0,43.5012,43.5102,43.384,43.384,556841.0
2021-03-09 10:15:00,48.11,48.29,48.1,48.29,485627.0,43.393,43.5553,43.384,43.5553,485627.0
2021-03-09 10:20:00,48.3,48.38,48.25,48.28,453761.0,43.5644,43.6365,43.5193,43.5463,453761.0
2021-03-09 10:25:00,48.28,48.29,48.2,48.21,339697.0,43.5463,43.5553,43.4742,43.4832,339697.0
2021-03-09 10:30:00,48.21,48.23,48.14,48.16,421006.0,43.4832,43.5012,43.42,43.4381,421006.0
2021-03-09 10:35:00,48.16,48.23,48.12,48.17,174602.0,43.4381,43.5012,43.402,43.4471,174602.0
2021-03-09 10:40:00,48.17,48.24,48.14,48.19,137694.0,43.4471,43.5102,43.42,43.4651,137694.0
2021-03-09 10:45:00,48.2,48.21,48.09,48.11,257696.0,43.4742,43.4832,43.375,43.393,257696.0
2021-03-09 10:50:00,48.11,48.18,48.11,48.12,98060.0,43.393,43.4561,43.393,43.402,98060.0
2021-03-09 10:55:00,48.12,48.18,48.09,48.12,257212.0,43.402,43.4561,43.375,43.402,257212.0
2021-03-09 11:00:00,48.12,48.16,48.05,48.16,184869.0,43.402,43.4381,43.3389,43.4381,184869.0
2021-03-09 11:05:00,48.16,48.17,48.1,48.12,132836.0,43.4381,43.4471,43.384,43.402,132836.0
2021-03-09 11:10:00,48.12,48.13,48.06,48.12,108583.0,43.402,43.411,43.3479,43.402,108583.0
2021-03-09 11:15:00,48.12,48.17,48.11,48.17,73754.0,43.402,43.4471,43.393,43.4471,73754.0
2021-03-09 11:20:00,48.17,48.18,48.15,48.16,35955.0,43.4471,43.4561,43.4291,43.4381,35955.0
2021-03-09 11:25:00,48.15,48.2,48.15,48.18,85315.0,43.4291,43.4742,43.4291,43.4561,85315.0
2021-03-09 11:30:00,48.18,48.21,48.12,48.14,95003.0,43.4561,43.4832,43.402,43.42,95003.0
2021-03-09 11:35:00,48.14,48.18,48.13,48.17,55961.0,43.42,43.4561,43.411,43.4471,55961.0
2021-03-09 11:40:00,48.16,48.2,48.15,48.18,220396.0,43.4381,43.4742,43.4291,43.4561,220396.0
2021-03-09 11:45:00,48.17,48.18,48.11,48.13,222782.0,43.4471,43.4561,43.393,43.411,222782.0
2021-03-09 11:50:00,48.14,48.17,48.1,48.12,252364.0,43.42,43.4471,43.384,43.402,252364.0
2021-03-09 11:55:00,48.13,48.19,48.11,48.13,145873.0,43.411,43.4651,43.393,43.411,145873.0
2021-03-09 12:00:00,48.13,48.17,48.11,48.15,70978.0,43.411,43.4471,43.393,43.4291,70978.0
2021-03-09 12:05:00,48.14,48.21,48.12,48.2,60332.0,43.42,43.4832,43.402,43.4742,60332.0
2021-03-09 12:10:00,48.2,48.24,48.19,48.22,134064.0,43.4742,43.5102,43.4651,43.4922,134064.0
2021-03-09 12:15:00,48.23,48.26,48.2,48.21,42734.0,43.5012,43.5283,43.4742,43.4832,42734.0
2021-03-09 12:20:00,48.2,48.28,48.19,48.26,53076.0,43.4742,43.5463,43.4651,43.5283,53076.0
2021-03-09 12:25:00,48.26,48.3,48.26,48.26,58303.0,43.5283,43.5644,43.5283,43.5283,58303.0
2021-03-09 12:30:00,48.27,48.29,48.25,48.28,19480.0,43.5373,43.5553,43.5193,43.5463,19480.0
2021-03-09 12:35:00,48.29,48.29,48.27,48.28,22753.0,43.5553,43.5553,43.5373,43.5463,22753.0
2021-03-09 12:40:00,48.28,48.3,48.28,48.3,76428.0,43.5463,43.5644,43.5463,43.5644,76428.0
2021-03-09 12:45:00,48.3,48.3,48.26,48.27,53390.0,43.5644,43.5644,43.5283,43.5373,53390.0
2021-03-09 12:50:00,48.26,48.28,48.26,48.27,33012.0,43.5283,43.5463,43.5283,43.5373,33012.0
2021-03-09 12:55:00,48.28,48.29,48.25,48.29,43328.0,43.5463,43.5553,43.5193,43.5553,43328.0
2021-03-09 13:00:00,48.29,48.38,48.28,48.34,120977.0,43.5553,43.6365,43.5463,43.6004,120977.0
2021-03-09 13:05:00,48.34,48.39,48.33,48.38,67768.0,43.6004,43.6455,43.5914,43.6365,67768.0
2021-03-09 13:10:00,48.38,48.4,48.35,48.39,31601.0,43.6365,43.6546,43.6095,43.6455,31601.0
2021-03-09 13:15:00,48.39,48.44,48.38,48.4,157026.0,43.6455,43.6906,43.6365,43.6546,157026.0
2021-03-09 13:20:00,48.4,48.46,48.39,48.39,262682.0,43.6546,43.7087,43.6455,43.6455,262682.0
2021-03-09 13:25:00,48.39,48.41,48.36,48.39,67525.0,43.6455,43.6636,43.6185,43.6455,67525.0
2021-03-09 13:30:00,48.39,48.44,48.37,48.44,95038.0,43.6455,43.6906,43.6275,43.6906,95038.0
2021-03-09 13:35:00,48.44,48.48,48.43,48.48,65977.0,43.6906,43.7267,43.6816,43.7267,65977.0
2021-03-09 13:40:00,48.48,48.48,48.45,48.46,39255.0,43.7267,43.7267,43.6997,43.7087,39255.0
2021-03-09 13:45:00,48.46,48.46,48.43,48.44,65788.0,43.7087,43.7087,43.6816,43.6906,65788.0
2021-03-09 13:50:00,48.44,48.45,48.4,48.43,206283.0,43.6906,43.6997,43.6546,43.6816,206283.0
2021-03-09 13:55:00,48.43,48.47,48.42,48.45,117412.0,43.6816,43.7177,43.6726,43.6997,117412.0
2021-03-09 14:00:00,48.45,48.5,48.44,48.5,328990.0,43.6997,43.7448,43.6906,43.7448,328990.0
2021-03-09 14:05:00,48.5,48.51,48.44,48.48,61260.0,43.7448,43.7538,43.6906,43.7267,61260.0
2021-03-09 14:10:00,48.48,48.5,48.46,48.46,83200.0,43.7267,43.7448,43.7087,43.7087,83200.0
2021-03-09 14:15:00,48.46,48.47,48.38,48.39,144023.0,43.7087,43.7177,43.6365,43.6455,144023.0
2021-03-09 14:20:00,48.4,48.47,48.39,48.41,122204.0,43.6546,43.7177,43.6455,43.6636,122204.0
2021-03-09 14:25:00,48.41,48.42,48.38,48.42,72133.0,43.6636,43.6726,43.6365,43.6726,72133.0
2021-03-09 14:30:00,48.42,48.49,48.42,48.47,51790.0,43.6726,43.7357,43.6726,43.7177,51790.0
2021-03-09 14:35:00,48.48,48.5,48.47,48.48,62117.0,43.7267,43.7448,43.7177,43.7267,62117.0
2021-03-09 14:40:00,48.48,48.49,48.44,48.45,78509.0,43.7267,43.7357,43.6906,43.6997,78509.0
2021-03-09 14:45:00,48.46,48.46,48.41,48.41,106497.0,43.7087,43.7087,43.6636,43.6636,106497.0
2021-03-09 14:50:00,48.41,48.44,48.4,48.41,111830.0,43.6636,43.6906,43.6546,43.6636,111830.0
2021-03-09 14:55:00,48.41,48.43,48.36,48.38,59447.0,43.6636,43.6816,43.6185,43.6365,59447.0
2021-03-09 15:00:00,48.38,48.41,48.34,48.4,80049.0,43.6365,43.6636,43.6004,43.6546,80049.0
2021-03-09 15:05:00,48.39,48.44,48.38,48.43,176899.0,43.6455,43.6906,43.6365,43.6816,176899.0
2021-03-09 15:10:00,48.43,48.49,48.42,48.47,106263.0,43.6816,43.7357,43.6726,43.7177,106263.0
2021-03-09 15:15:00,48.47,48.48,48.4,48.43,151761.0,43.7177,43.7267,43.6546,43.6816,151761.0
2021-03-09 15:20:00,48.43,48.44,48.37,48.4,165969.0,43.6816,43.6906,43.6275,43.6546,165969.0
2021-03-09 15:25:00,48.4,48.4,48.35,48.36,165504.0,43.6546,43.6546,43.6095,43.6185,165504.0
2021-03-09 15:30:00,48.36,48.36,48.32,48.33,243454.0,43.6185,43.6185,43.5824,43.5914,243454.0
2021-03-09 15:35:00,48.33,48.34,48.26,48.3,304494.0,43.5914,43.6004,43.5283,43.5644,304494.0
2021-03-09 15:40:00,48.3,48.3,48.22,48.26,478186.0,43.5644,43.5644,43.4922,43.5283,478186.0
2021-03-09 15:45:00,48.27,48.28,48.23,48.26,269806.0,43.5373,43.5463,43.5012,43.5283,269806.0
2021-03-09 15:50:00,48.27,48.31,48.2,48.3,567009.0,43.5373,43.5734,43.4742,43.5644,567009.0
2021-03-09 15:55:00,48.3,48.33,48.13,48.17,2186706.0,43.5644,43.5914,43.411,43.4471,2186706.0
2021-03-10 09:30:00,48.38,48.47,48.26,48.31,439367.0,43.6365,43.7177,43.5283,43.5734,439367.0
2021-03-10 09:35:00,48.3,48.33,48.18,48.22,416574.0,43.5644,43.5914,43.4561,43.4922,416574.0
2021-03-10 09:40:00,48.22,48.23,48.08,48.19,748433.0,43.4922,43.5012,43.3659,43.4651,748433.0
2021-03-10 09:45:00,48.19,48.26,48.17,48.21,310878.0,43.4651,43.5283,43.4471,43.4832,310878.0
2021-03-10 09:50:00,48.21,48.35,48.21,48.33,236340.0,43.4832,43.6095,43.4832,43.5914,236340.0
2021-03-10 09:55:00,48.34,48.34,48.13,48.13,201547.0,43.6004,43.6004,43.411,43.411,201547.0
2021-03-10 10:00:00,48.14,48.16,48.05,48.09,462039.0,43.42,43.4381,43.3389,43.375,462039.0
2021-03-10 10:05:00,48.08,48.18,48.08,48.1,241507.0,43.3659,43.4561,43.3659,43.384,241507.0
2021-03-10 10:10:00,48.09,48.12,48.03,48.03,156158.0,43.375,43.402,43.3208,43.3208,156158.0
2021-03-10 10:15:00,48.03,48.08,48.0,48.0,170527.0,43.3208,43.3659,43.2938,43.2938,170527.0
2021-03-10 10:20:00,48.01,48.02,47.85,47.86,298860.0,43.3028,43.3118,43.1585,43.1675,298860.0
2021-03-10 10:25:00,47.86,47.87,47.76,47.77,176431.0,43.1675,43.1765,43.0773,43.0863,176431.0
2021-03-10 10:30:00,47.77,47.91,47.77,47.9,97919.0,43.0863,43.2126,43.0863,43.2036,97919.0
2021-03-10 10:35:00,47.89,47.91,47.76,47.77,188575.0,43.1946,43.2126,43.0773,43.0863,188575.0
2021-03-10 10:40:00,47.77,47.88,47.74,47.87,193584.0,43.0863,43.1855,43.0593,43.1765,193584.0
2021-03-10 10:45:00,47.87,47.89,47.84,47.88,88391.0,43.1765,43.1946,43.1495,43.1855,88391.0
2021-03-10 10:50:00,47.87,47.87,47.74,47.81,245800.0,43.1765,43.1765,43.0593,43.1224,245800.0
2021-03-10 10:55:00,47.81,47.87,47.77,47.82,123457.0,43.1224,43.1765,43.0863,43.1314,123457.0
2021-03-10 11:00:00,47.83,47.86,47.76,47.78,662851.0,43.1404,43.1675,43.0773,43.0953,662851.0
2021-03-10 11:05:00,47.78,47.84,47.75,47.77,394853.0,43.0953,43.1495,43.0683,43.0863,394853.0
2021-03-10 11:10:00,47.77,47.86,47.76,47.83,81370.0,43.0863,43.1675,43.0773,43.1404,81370.0
2021-03-10 11:15:00,47.83,47.85,47.77,47.79,93888.0,43.1404,43.1585,43.0863,43.1044,93888.0
2021-03-10 11:20:00,47.79,47.82,47.76,47.82,429330.0,43.1044,43.1314,43.0773,43.1314,429330.0
2021-03-10 11:25:00,47.83,47.89,47.82,47.82,99632.0,43.1404,43.1946,43.1314,43.1314,99632.0
2021-03-10 11:30:00,47.83,47.87,47.78,47.78,50238.0,43.1404,43.1765,43.0953,43.0953,50238.0
2021-03-10 11:35:00,47.79,47.81,47.74,47.8,64920.0,43.1044,43.1224,43.0593,43.1134,64920.0
2021-03-10 11:40:00,47.8,47.83,47.73,47.75,339996.0,43.1134,43.1404,43.0502,43.0683,339996.0
2021-03-10 11:45:00,47.75,47.83,47.74,47.82,199149.0,43.0683,43.1404,43.0593,43.1314,199149.0
2021-03-10 11:50:00,47.82,47.88,47.82,47.88,75119.0,43.1314,43.1855,43.1314,43.1855,75119.0
2021-03-10 11:55:00,47.89,47.92,47.86,47.87,74533.0,43.1946,43.2216,43.1675,43.1765,74533.0
2021-03-10 12:00:00,47.88,47.9,47.85,47.87,84416.0,43.1855,43.2036,43.1585,43.1765,84416.0
2021-03-10 12:05:00,47.87,47.88,47.84,47.85,40387.0,43.1765,43.1855,43.1495,43.1585,40387.0
2021-03-10 12:10:00,47.85,47.88,47.84,47.87,39743.0,43.1585,43.1855,43.1495,43.1765,39743.0
2021-03-10 12:15:00,47.86,47.88,47.82,47.84,82405.0,43.1675,43.1855,43.1314,43.1495,82405.0
2021-03-10 12:20:00,47.83,47.84,47.8,47.84,69825.0,43.1404,43.1495,43.1134,43.1495,69825.0
2021-03-10 12:25:00,47.83,47.84,47.77,47.78,155692.0,43.1404,43.1495,43.0863,43.0953,155692.0
2021-03-10 12:30:00,47.78,47.81,47.75,47.78,216332.0,43.0953,43.1224,43.0683,43.0953,216332.0
2021-03-10 12:35:00,47.78,47.79,47.7,47.72,178005.0,43.0953,43.1044,43.0232,43.0412,178005.0
2021-03-10 12:40:00,47.71,47.78,47.71,47.77,381515.0,43.0322,43.0953,43.0322,43.0863,381515.0
2021-03-10 12:45:00,47.78,47.84,47.77,47.81,71495.0,43.0953,43.1495,43.0863,43.1224,71495.0
2021-03-10 12:50:00,47.82,47.85,47.8,47.82,64728.0,43.1314,43.1585,43.1134,43.1314,64728.0
2021-03-10 12:55:00,47.82,47.86,47.79,47.82,150966.0,43.1314,43.1675,43.1044,43.1314,150966.0
2021-03-10 13:00:00,47.82,47.82,47.63,47.8,252717.0,43.1314,43.1314,42.9601,43.1134,252717.0
2021-03-10 13:05:00,47.8,47.89,47.75,47.89,205165.0,43.1134,43.1946,43.0683,43.1946,205165.0
2021-03-10 13:10:00,47.89,47.9,47.81,47.84,171488.0,43.1946,43.2036,43.1224,43.1495,171488.0
2021-03-10 13:15:00,47.84,47.85,47.73,47.76,82778.0,43.1495,43.1585,43.0502,43.0773,82778.0
2021-03-10 13:20:00,47.76,47.79,47.73,47.74,82793.0,43.0773,43.1044,43.0502,43.0593,82793.0
2021-03-10 13:25:00,47.73,47.77,47.73,47.77,102077.0,43.0502,43.0863,43.0502,43.0863,102077.0
2021-03-10 13:30:00,47.77,47.79,47.68,47.71,88228.0,43.0863,43.1044,43.0051,43.0322,88228.0
2021-03-10 13:35:00,47.71,47.73,47.65,47.68,36145.0,43.0322,43.0502,42.9781,43.0051,36145.0
2021-03-10 13:40:00,47.68,47.73,47.66,47.69,104783.0,43.0051,43.0502,42.9871,43.0142,104783.0
2021-03-10 13:45:00,47.69,47.71,47.65,47.71,77233.0,43.0142,43.0322,42.9781,43.0322,77233.0
2021-03-10 13:50:00,47.72,47.75,47.69,47.72,137549.0,43.0412,43.0683,43.0142,43.0412,137549.0
2021-03-10 13:55:00,47.72,47.73,47.68,47.69,125970.0,43.0412,43.0502,43.0051,43.0142,125970.0
2021-03-10 14:00:00,47.68,47.7,47.64,47.7,63666.0,43.0051,43.0232,42.9691,43.0232,63666.0
2021-03-10 14:05:00,47.69,47.72,47.67,47.68,61677.0,43.0142,43.0412,42.9961,43.0051,61677.0
2021-03-10 14:10:00,47.68,47.76,47.68,47.76,190949.0,43.0051,43.0773,43.0051,43.0773,190949.0
2021-03-10 14:15:00,47.76,47.8,47.75,47.78,48105.0,43.0773,43.1134,43.0683,43.0953,48105.0
2021-03-10 14:20:00,47.78,47.78,47.72,47.77,103745.0,43.0953,43.0953,43.0412,43.0863,103745.0
2021-03-10 14:25:00,47.77,47.81,47.75,47.78,147147.0,43.0863,43.1224,43.0683,43.0953,147147.0
2021-03-10 14:30:00,47.78,47.82,47.74,47.82,309063.0,43.0953,43.1314,43.0593,43.1314,309063.0
2021-03-10 14:35:00,47.82,47.83,47.79,47.82,233304.0,43.1314,43.1404,43.1044,43.1314,233304.0
2021-03-10 14:40:00,47.82,47.83,47.79,47.81,229498.0,43.1314,43.1404,43.1044,43.1224,229498.0
2021-03-10 14:45:00,47.81,47.9,47.79,47.9,60220.0,43.1224,43.2036,43.1044,43.2036,60220.0
2021-03-10 14:50:00,47.9,47.91,47.86,47.87,146329.0,43.2036,43.2126,43.1675,43.1765,146329.0
2021-03-10 14:55:00,47.86,47.87,47.82,47.84,61773.0,43.1675,43.1765,43.1314,43.1495,61773.0
2021-03-10 15:00:00,47.84,47.88,47.79,47.8,78911.0,43.1495,43.1855,43.1044,43.1134,78911.0
2021-03-10 15:05:00,47.8,47.82,47.78,47.81,47134.0,43.1134,43.1314,43.0953,43.1224,47134.0
2021-03-10 15:10:00,47.8,47.81,47.75,47.76,76410.0,43.1134,43.1224,43.0683,43.0773,76410.0
2021-03-10 15:15:00,47.76,47.8,47.76,47.8,33621.0,43.0773,43.1134,43.0773,43.1134,33621.0
2021-03-10 15:20:00,47.8,47.8,47.78,47.79,34090.0,43.1134,43.1134,43.0953,43.1044,34090.0
2021-03-10 15:25:00,47.79,47.81,47.76,47.77,59173.0,43.1044,43.1224,43.0773,43.0863,59173.0
2021-03-10 15:30:00,47.78,47.78,47.74,47.75,143381.0,43.0953,43.0953,43.0593,43.0683,143381.0
2021-03-10 15:35:00,47.76,47.77,47.74,47.75,84981.0,43.0773,43.0863,43.0593,43.0683,84981.0
2021-03-10 15:40:00,47.75,47.78,47.74,47.75,97398.0,43.0683,43.0953,43.0593,43.0683,97398.0
2021-03-10 15:45:00,47.75,47.81,47.74,47.81,86276.0,43.0683,43.1224,43.0593,43.1224,86276.0
2021-03-10 15:50:00,47.8,47.82,47.74,47.8,459233.0,43.1134,43.1314,43.0593,43.1134,459233.0
2021-03-10 15:55:00,47.8,47.87,47.78,47.79,964045.0,43.1134,43.1765,43.0953,43.1044,964045.0
2021-03-11 09:30:00,49.12,49.2,49.05,49.15,1839535.0,44.304,44.3761,44.2408,44.331,1839535.0
2021-03-11 09:35:00,49.15,49.18,49.01,49.04,741203.0,44.331,44.3581,44.2047,44.2318,741203.0
2021-03-11 09:40:00,49.04,49.07,48.91,48.91,747771.0,44.2318,44.2589,44.1146,44.1146,747771.0
2021-03-11 09:45:00,48.91,48.99,48.9,48.93,339924.0,44.1146,44.1867,44.1055,44.1326,339924.0
2021-03-11 09:50:00,48.94,48.99,48.9,48.95,323593.0,44.1416,44.1867,44.1055,44.1506,323593.0
2021-03-11 09:55:00,48.95,48.97,48.87,48.91,341059.0,44.1506,44.1687,44.0785,44.1146,341059.0
2021-03-11 10:00:00,48.92,49.06,48.91,49.02,877970.0,44.1236,44.2498,44.1146,44.2138,877970.0
2021-03-11 10:05:00,49.02,49.02,48.88,48.91,406969.0,44.2138,44.2138,44.0875,44.1146,406969.0
2021-03-11 10:10:00,48.91,48.99,48.88,48.89,579298.0,44.1146,44.1867,44.0875,44.0965,579298.0
2021-03-11 10:15:00,48.89,48.93,48.77,48.82,465349.0,44.0965,44.1326,43.9883,44.0334,465349.0
2021-03-11 10:20:00,48.81,48.9,48.79,48.87,448272.0,44.0244,44.1055,44.0063,44.0785,448272.0
2021-03-11 10:25:00,48.88,48.94,48.88,48.92,471741.0,44.0875,44.1416,44.0875,44.1236,471741.0
2021-03-11 10:30:00,48.92,49.07,48.91,49.07,481409.0,44.1236,44.2589,44.1146,44.2589,481409.0
2021-03-11 10:35:00,49.07,49.1,49.03,49.08,354686.0,44.2589,44.2859,44.2228,44.2679,354686.0
2021-03-11 10:40:00,49.08,49.15,49.08,49.13,259975.0,44.2679,44.331,44.2679,44.313,259975.0
2021-03-11 10:45:00,49.14,49.18,49.1,49.18,342556.0,44.322,44.3581,44.2859,44.3581,342556.0
2021-03-11 10:50:00,49.18,49.24,49.17,49.22,245566.0,44.3581,44.4122,44.3491,44.3942,245566.0
2021-03-11 10:55:00,49.22,49.29,49.19,49.29,221959.0,44.3942,44.4573,44.3671,44.4573,221959.0
2021-03-11 11:00:00,49.29,49.3,49.25,49.27,391073.0,44.4573,44.4663,44.4212,44.4393,391073.0
2021-03-11 11:05:00,49.27,49.29,49.24,49.28,247339.0,44.4393,44.4573,44.4122,44.4483,247339.0
2021-03-11 11:10:00,49.28,49.3,49.26,49.29,122058.0,44.4483,44.4663,44.4302,44.4573,122058.0
2021-03-11 11:15:00,49.3,49.3,49.26,49.28,102715.0,44.4663,44.4663,44.4302,44.4483,102715.0
2021-03-11 11:20:00,49.28,49.32,49.27,49.3,111380.0,44.4483,44.4844,44.4393,44.4663,111380.0
2021-03-11 11:25:00,49.31,49.32,49.29,49.3,158559.0,44.4753,44.4844,44.4573,44.4663,158559.0
2021-03-11 11:30:00,49.3,49.31,49.24,49.24,459017.0,44.4663,44.4753,44.4122,44.4122,459017.0
2021-03-11 11:35:00,49.25,49.3,49.24,49.27,585157.0,44.4212,44.4663,44.4122,44.4393,585157.0
2021-03-11 11:40:00,49.27,49.33,49.27,49.33,188980.0,44.4393,44.4934,44.4393,44.4934,188980.0
2021-03-11 11:45:00,49.33,49.38,49.31,49.38,390100.0,44.4934,44.5385,44.4753,44.5385,390100.0
2021-03-11 11:50:00,49.38,49.4,49.33,49.36,740730.0,44.5385,44.5565,44.4934,44.5204,740730.0
2021-03-11 11:55:00,49.35,49.36,49.31,49.32,214845.0,44.5114,44.5204,44.4753,44.4844,214845.0
2021-03-11 12:00:00,49.32,49.33,49.28,49.33,229727.0,44.4844,44.4934,44.4483,44.4934,229727.0
2021-03-11 12:05:00,49.33,49.38,49.32,49.38,188751.0,44.4934,44.5385,44.4844,44.5385,188751.0
2021-03-11 12:10:00,49.38,49.41,49.37,49.4,165965.0,44.5385,44.5655,44.5295,44.5565,165965.0
2021-03-11 12:15:00,49.4,49.41,49.37,49.38,168716.0,44.5565,44.5655,44.5295,44.5385,168716.0
2021-03-11 12:20:00,49.38,49.41,49.37,49.41,100667.0,44.5385,44.5655,44.5295,44.5655,100667.0
2021-03-11 12:25:00,49.41,49.42,49.39,49.41,75888.0,44.5655,44.5745,44.5475,44.5655,75888.0
2021-03-11 12:30:00,49.42,49.43,49.35,49.37,104289.0,44.5745,44.5836,44.5114,44.5295,104289.0
2021-03-11 12:35:00,49.37,49.39,49.35,49.38,73321.0,44.5295,44.5475,44.5114,44.5385,73321.0
2021-03-11 12:40:00,49.37,49.4,49.35,49.36,286996.0,44.5295,44.5565,44.5114,44.5204,286996.0
2021-03-11 12:45:00,49.35,49.41,49.34,49.41,86758.0,44.5114,44.5655,44.5024,44.5655,86758.0
2021-03-11 12:50:00,49.4,49.4,49.32,49.33,119878.0,44.5565,44.5565,44.4844,44.4934,119878.0
2021-03-11 12:55:00,49.33,49.38,49.32,49.37,100585.0,44.4934,44.5385,44.4844,44.5295,100585.0
2021-03-11 13:00:00,49.36,49.46,49.34,49.45,424501.0,44.5204,44.6106,44.5024,44.6016,424501.0
2021-03-11 13:05:00,49.45,49.49,49.45,49.46,97935.0,44.6016,44.6377,44.6016,44.6106,97935.0
2021-03-11 13:10:00,49.45,49.48,49.43,49.44,95917.0,44.6016,44.6287,44.5836,44.5926,95917.0
2021-03-11 13:15:00,49.44,49.48,49.43,49.44,174550.0,44.5926,44.6287,44.5836,44.5926,174550.0
2021-03-11 13:20:00,49.44,49.46,49.43,49.45,159378.0,44.5926,44.6106,44.5836,44.6016,159378.0
2021-03-11 13:25:00,49.45,49.45,49.42,49.44,134932.0,44.6016,44.6016,44.5745,44.5926,134932.0
2021-03-11 13:30:00,49.44,49.46,49.4,49.41,103208.0,44.5926,44.6106,44.5565,44.5655,103208.0
2021-03-11 13:35:00,49.41,49.43,49.39,49.41,164428.0,44.5655,44.5836,44.5475,44.5655,164428.0
2021-03-11 13:40:00,49.41,49.43,49.39,49.41,103029.0,44.5655,44.5836,44.5475,44.5655,103029.0
2021-03-11 13:45:00,49.41,49.42,49.38,49.4,72109.0,44.5655,44.5745,44.5385,44.5565,72109.0
2021-03-11 13:50:00,49.4,49.43,49.37,49.41,130868.0,44.5565,44.5836,44.5295,44.5655,130868.0
2021-03-11 13:55:00,49.41,49.42,49.35,49.38,162877.0,44.5655,44.5745,44.5114,44.5385,162877.0
2021-03-11 14:00:00,49.39,49.45,49.38,49.44,82077.0,44.5475,44.6016,44.5385,44.5926,82077.0
2021-03-11 14:05:00,49.44,49.46,49.4,49.41,97541.0,44.5926,44.6106,44.5565,44.5655,97541.0
2021-03-11 14:10:00,49.41,49.45,49.39,49.41,194198.0,44.5655,44.6016,44.5475,44.5655,194198.0
2021-03-11 14:15:00,49.4,49.43,49.37,49.42,104395.0,44.5565,44.5836,44.5295,44.5745,104395.0
2021-03-11 14:20:00,49.42,49.45,49.41,49.45,31686.0,44.5745,44.6016,44.5655,44.6016,31686.0
2021-03-11 14:25:00,49.45,49.46,49.43,49.46,230891.0,44.6016,44.6106,44.5836,44.6106,230891.0
2021-03-11 14:30:00,49.46,49.47,49.42,49.46,310049.0,44.6106,44.6196,44.5745,44.6106,310049.0
2021-03-11 14:35:00,49.47,49.47,49.4,49.44,156887.0,44.6196,44.6196,44.5565,44.5926,156887.0
2021-03-11 14:40:00,49.44,49.46,49.42,49.43,158497.0,44.5926,44.6106,44.5745,44.5836,158497.0
2021-03-11 14:45:00,49.43,49.45,49.4,49.41,86339.0,44.5836,44.6016,44.5565,44.5655,86339.0
2021-03-11 14:50:00,49.4,49.42,49.37,49.4,148926.0,44.5565,44.5745,44.5295,44.5565,148926.0
2021-03-11 14:55:00,49.4,49.41,49.39,49.41,67388.0,44.5565,44.5655,44.5475,44.5655,67388.0
2021-03-11 15:00:00,49.4,49.4,49.37,49.39,103320.0,44.5565,44.5565,44.5295,44.5475,103320.0
2021-03-11 15:05:00,49.39,49.41,49.37,49.38,261867.0,44.5475,44.5655,44.5295,44.5385,261867.0
2021-03-11 15:10:00,49.37,49.4,49.36,49.4,68979.0,44.5295,44.5565,44.5204,44.5565,68979.0
2021-03-11 15:15:00,49.4,49.45,49.39,49.45,50231.0,44.5565,44.6016,44.5475,44.6016,50231.0
2021-03-11 15:20:00,49.45,49.5,49.44,49.5,203486.0,44.6016,44.6467,44.5926,44.6467,203486.0
2021-03-11 15:25:00,49.5,49.51,49.45,49.49,191079.0,44.6467,44.6557,44.6016,44.6377,191079.0
2021-03-11 15:30:00,49.49,49.49,49.45,49.46,154940.0,44.6377,44.6377,44.6016,44.6106,154940.0
2021-03-11 15:35:00,49.46,49.47,49.44,49.47,206263.0,44.6106,44.6196,44.5926,44.6196,206263.0
2021-03-11 15:40:00,49.47,49.47,49.45,49.47,146312.0,44.6196,44.6196,44.6016,44.6196,146312.0
2021-03-11 15:45:00,49.47,49.5,49.46,49.48,492244.0,44.6196,44.6467,44.6106,44.6287,492244.0
2021-03-11 15:50:00,49.48,49.52,49.47,49.52,753776.0,44.6287,44.6647,44.6196,44.6647,753776.0
2021-03-11 15:55:00,49.51,49.52,49.43,49.49,1983691.0,44.6557,44.6647,44.5836,44.6377,1983691.0
2021-03-12 09:30:00,47.96,47.96,47.77,47.93,1503473.0,43.2577,43.2577,43.0863,43.2306,1503473.0
2021-03-12 09:35:00,47.93,47.94,47.7,47.77,1243818.0,43.2306,43.2397,43.0232,43.0863,1243818.0
2021-03-12 09:40:00,47.77,47.94,47.74,47.91,657704.0,43.0863,43.2397,43.0593,43.2126,657704.0
2021-03-12 09:45:00,47.91,47.95,47.87,47.92,372474.0,43.2126,43.2487,43.1765,43.2216,372474.0
2021-03-12 09:50:00,47.92,48.01,47.92,47.98,713950.0,43.2216,43.3028,43.2216,43.2757,713950.0
2021-03-12 09:55:00,47.98,48.03,47.93,48.03,472511.0,43.2757,43.3208,43.2306,43.3208,472511.0
2021-03-12 10:00:00,48.03,48.04,47.91,47.99,544340.0,43.3208,43.3299,43.2126,43.2848,544340.0
2021-03-12 10:05:00,47.98,48.02,47.96,47.96,492331.0,43.2757,43.3118,43.2577,43.2577,492331.0
2021-03-12 10:10:00,47.97,47.98,47.84,47.87,930561.0,43.2667,43.2757,43.1495,43.1765,930561.0
2021-03-12 10:15:00,47.86,47.91,47.84,47.85,282861.0,43.1675,43.2126,43.1495,43.1585,282861.0
2021-03-12 10:20:00,47.84,47.86,47.77,47.79,158742.0,43.1495,43.1675,43.0863,43.1044,158742.0
2021-03-12 10:25:00,47.79,47.79,47.66,47.72,306741.0,43.1044,43.1044,42.9871,43.0412,306741.0
2021-03-12 10:30:00,47.72,47.87,47.68,47.84,558056.0,43.0412,43.1765,43.0051,43.1495,558056.0
2021-03-12 10:35:00,47.84,47.84,47.78,47.83,329498.0,43.1495,43.1495,43.0953,43.1404,329498.0
2021-03-12 10:40:00,47.83,47.87,47.82,47.85,98161.0,43.1404,43.1765,43.1314,43.1585,98161.0
2021-03-12 10:45:00,47.85,47.91,47.83,47.89,113863.0,43.1585,43.2126,43.1404,43.1946,113863.0
2021-03-12 10:50:00,47.89,47.9,47.76,47.79,180515.0,43.1946,43.2036,43.0773,43.1044,180515.0
2021-03-12 10:55:00,47.79,47.84,47.78,47.82,94786.0,43.1044,43.1495,43.0953,43.1314,94786.0
2021-03-12 11:00:00,47.82,47.84,47.76,47.79,174017.0,43.1314,43.1495,43.0773,43.1044,174017.0
2021-03-12 11:05:00,47.79,47.86,47.79,47.84,279822.0,43.1044,43.1675,43.1044,43.1495,279822.0
2021-03-12 11:10:00,47.85,47.88,47.84,47.84,68559.0,43.1585,43.1855,43.1495,43.1495,68559.0
2021-03-12 11:15:00,47.84,47.89,47.83,47.84,219877.0,43.1495,43.1946,43.1404,43.1495,219877.0
2021-03-12 11:20:00,47.84,47.87,47.83,47.87,207535.0,43.1495,43.1765,43.1404,43.1765,207535.0
2021-03-12 11:25:00,47.88,47.9,47.87,47.89,56172.0,43.1855,43.2036,43.1765,43.1946,56172.0
2021-03-12 11:30:00,47.89,47.94,47.89,47.92,88719.0,43.1946,43.2397,43.1946,43.2216,88719.0
2021-03-12 11:35:00,47.93,47.96,47.87,47.94,155038.0,43.2306,43.2577,43.1765,43.2397,155038.0
2021-03-12 11:40:00,47.94,48.02,47.92,47.99,99273.0,43.2397,43.3118,43.2216,43.2848,99273.0
2021-03-12 11:45:00,48.0,48.02,47.98,48.0,140932.0,43.2938,43.3118,43.2757,43.2938,140932.0
2021-03-12 11:50:00,48.01,48.07,47.99,48.04,300571.0,43.3028,43.3569,43.2848,43.3299,300571.0
2021-03-12 11:55:00,48.04,48.05,48.0,48.04,302799.0,43.3299,43.3389,43.2938,43.3299,302799.0
2021-03-12 12:00:00,48.04,48.05,48.02,48.03,358178.0,43.3299,43.3389,43.3118,43.3208,358178.0
2021-03-12 12:05:00,48.02,48.07,48.02,48.06,299027.0,43.3118,43.3569,43.3118,43.3479,299027.0
2021-03-12 12:10:00,48.07,48.09,48.05,48.09,252433.0,43.3569,43.375,43.3389,43.375,252433.0
2021-03-12 12:15:00,48.09,48.1,48.07,48.09,210757.0,43.375,43.384,43.3569,43.375,210757.0
2021-03-12 12:20:00,48.09,48.1,48.07,48.08,280338.0,43.375,43.384,43.3569,43.3659,280338.0
2021-03-12 12:25:00,48.08,48.1,48.06,48.1,362640.0,43.3659,43.384,43.3479,43.384,362640.0
2021-03-12 12:30:00,48.09,48.16,48.09,48.16,323959.0,43.375,43.4381,43.375,43.4381,323959.0
2021-03-12 12:35:00,48.16,48.17,48.12,48.14,50629.0,43.4381,43.4471,43.402,43.42,50629.0
2021-03-12 12:40:00,48.14,48.14,48.05,48.07,163961.0,43.42,43.42,43.3389,43.3569,163961.0
2021-03-12 12:45:00,48.07,48.08,48.04,48.05,82527.0,43.3569,43.3659,43.3299,43.3389,82527.0
2021-03-12 12:50:00,48.04,48.05,47.98,48.0,95417.0,43.3299,43.3389,43.2757,43.2938,95417.0
2021-03-12 12:55:00,47.99,48.0,47.97,47.98,28857.0,43.2848,43.2938,43.2667,43.2757,28857.0
2021-03-12 13:00:00,47.98,47.98,47.94,47.96,66848.0,43.2757,43.2757,43.2397,43.2577,66848.0
2021-03-12 13:05:00,47.96,48.0,47.96,47.99,76639.0,43.2577,43.2938,43.2577,43.2848,76639.0
2021-03-12 13:10:00,48.0,48.01,47.97,47.99,36988.0,43.2938,43.3028,43.2667,43.2848,36988.0
2021-03-12 13:15:00,47.99,47.99,47.96,47.97,31823.0,43.2848,43.2848,43.2577,43.2667,31823.0
2021-03-12 13:20:00,47.98,48.0,47.97,47.98,30074.0,43.2757,43.2938,43.2667,43.2757,30074.0
2021-03-12 13:25:00,47.97,48.01,47.97,48.01,52775.0,43.2667,43.3028,43.2667,43.3028,52775.0
2021-03-12 13:30:00,48.01,48.05,48.0,48.03,196189.0,43.3028,43.3389,43.2938,43.3208,196189.0
2021-03-12 13:35:00,48.03,48.03,47.99,48.01,104875.0,43.3208,43.3208,43.2848,43.3028,104875.0
2021-03-12 13:40:00,48.01,48.02,47.99,48.02,41003.0,43.3028,43.3118,43.2848,43.3118,41003.0
2021-03-12 13:45:00,48.01,48.01,47.95,47.96,125432.0,43.3028,43.3028,43.2487,43.2577,125432.0
2021-03-12 13:50:00,47.96,48.0,47.96,47.99,103745.0,43.2577,43.2938,43.2577,43.2848,103745.0
2021-03-12 13:55:00,47.99,48.01,47.98,48.01,74605.0,43.2848,43.3028,43.2757,43.3028,74605.0
2021-03-12 14:00:00,48.01,48.02,47.99,47.99,59292.0,43.3028,43.3118,43.2848,43.2848,59292.0
2021-03-12 14:05:00,48.0,48.01,47.99,48.0,64523.0,43.2938,43.3028,43.2848,43.2938,64523.0
2021-03-12 14:10:00,48.0,48.01,47.99,48.0,35880.0,43.2938,43.3028,43.2848,43.2938,35880.0
2021-03-12 14:15:00,48.0,48.01,47.98,48.01,32429.0,43.2938,43.3028,43.2757,43.3028,32429.0
2021-03-12 14:20:00,48.0,48.01,47.98,48.0,63262.0,43.2938,43.3028,43.2757,43.2938,63262.0
2021-03-12 14:25:00,48.0,48.03,47.99,48.03,80048.0,43.2938,43.3208,43.2848,43.3208,80048.0
2021-03-12 14:30:00,48.02,48.05,48.01,48.03,78585.0,43.3118,43.3389,43.3028,43.3208,78585.0
2021-03-12 14:35:00,48.04,48.06,48.02,48.04,154017.0,43.3299,43.3479,43.3118,43.3299,154017.0
2021-03-12 14:40:00,48.04,48.05,48.02,48.05,100919.0,43.3299,43.3389,43.3118,43.3389,100919.0
2021-03-12 14:45:00,48.05,48.08,48.03,48.03,360386.0,43.3389,43.3659,43.3208,43.3208,360386.0
2021-03-12 14:50:00,48.03,48.08,48.03,48.07,128559.0,43.3208,43.3659,43.3208,43.3569,128559.0
2021-03-12 14:55:00,48.06,48.06,48.03,48.04,89374.0,43.3479,43.3479,43.3208,43.3299,89374.0
2021-03-12 15:00:00,48.04,48.05,48.01,48.03,173273.0,43.3299,43.3389,43.3028,43.3208,173273.0
2021-03-12 15:05:00,48.03,48.06,48.03,48.05,166418.0,43.3208,43.3479,43.3208,43.3389,166418.0
2021-03-12 15:10:00,48.04,48.05,48.01,48.04,73228.0,43.3299,43.3389,43.3028,43.3299,73228.0
2021-03-12 15:15:00,48.04,48.09,48.03,48.09,256981.0,43.3299,43.375,43.3208,43.375,256981.0
2021-03-12 15:20:00,48.09,48.1,48.06,48.09,97584.0,43.375,43.384,43.3479,43.375,97584.0
2021-03-12 15:25:00,48.09,48.1,48.07,48.08,88553.0,43.375,43.384,43.3569,43.3659,88553.0
2021-03-12 15:30:00,48.08,48.12,48.07,48.12,215857.0,43.3659,43.402,43.3569,43.402,215857.0
2021-03-12 15:35:00,48.12,48.15,48.11,48.14,192906.0,43.402,43.4291,43.393,43.42,192906.0
2021-03-12 15:40:00,48.15,48.17,48.11,48.12,281321.0,43.4291,43.4471,43.393,43.402,281321.0
2021-03-12 15:45:00,48.12,48.13,48.1,48.11,312675.0,43.402,43.411,43.384,43.393,312675.0
2021-03-12 15:50:00,48.1,48.11,48.06,48.07,665648.0,43.384,43.393,43.3479,43.3569,665648.0
2021-03-12 15:55:00,48.07,48.16,48.07,48.16,2119584.0,43.3569,43.4381,43.3569,43.4381,2119584.0
2021-03-15 09:30:00,47.67,47.7,47.52,47.62,889750.0,42.9961,43.0232,42.8608,42.951,889750.0
2021-03-15 09:35:00,47.63,47.7,47.57,47.63,436650.0,42.9601,43.0232,42.9059,42.9601,436650.0
2021-03-15 09:40:00,47.64,47.65,47.57,47.64,188088.0,42.9691,42.9781,42.9059,42.9691,188088.0
2021-03-15 09:45:00,47.64,47.66,47.61,47.64,172116.0,42.9691,42.9871,42.942,42.9691,172116.0
2021-03-15 09:50:00,47.64,47.78,47.64,47.76,486443.0,42.9691,43.0953,42.9691,43.0773,486443.0
2021-03-15 09:55:00,47.76,47.77,47.7,47.77,291233.0,43.0773,43.0863,43.0232,43.0863,291233.0
2021-03-15 10:00:00,47.77,47.81,47.75,47.8,93275.0,43.0863,43.1224,43.0683,43.1134,93275.0
2021-03-15 10:05:00,47.8,47.81,47.74,47.75,417988.0,43.1134,43.1224,43.0593,43.0683,417988.0
2021-03-15 10:10:00,47.76,47.86,47.76,47.83,174027.0,43.0773,43.1675,43.0773,43.1404,174027.0
2021-03-15 10:15:00,47.83,47.84,47.79,47.8,200657.0,43.1404,43.1495,43.1044,43.1134,200657.0
2021-03-15 10:20:00,47.8,47.81,47.7,47.75,344866.0,43.1134,43.1224,43.0232,43.0683,344866.0
2021-03-15 10:25:00,47.76,47.78,47.73,47.75,127684.0,43.0773,43.0953,43.0502,43.0683,127684.0
2021-03-15 10:30:00,47.74,47.77,47.7,47.75,150923.0,43.0593,43.0863,43.0232,43.0683,150923.0
2021-03-15 10:35:00,47.75,47.76,47.7,47.74,97704.0,43.0683,43.0773,43.0232,43.0593,97704.0
2021-03-15 10:40:00,47.75,47.84,47.74,47.83,85898.0,43.0683,43.1495,43.0593,43.1404,85898.0
2021-03-15 10:45:00,47.84,47.89,47.84,47.88,141058.0,43.1495,43.1946,43.1495,43.1855,141058.0
2021-03-15 10:50:00,47.89,47.92,47.86,47.88,155740.0,43.1946,43.2216,43.1675,43.1855,155740.0
2021-03-15 10:55:00,47.88,47.92,47.86,47.92,134272.0,43.1855,43.2216,43.1675,43.2216,134272.0
2021-03-15 11:00:00,47.91,47.94,47.88,47.91,262345.0,43.2126,43.2397,43.1855,43.2126,262345.0
2021-03-15 11:05:00,47.91,47.93,47.87,47.89,87095.0,43.2126,43.2306,43.1765,43.1946,87095.0
2021-03-15 11:10:00,47.88,47.9,47.87,47.87,69014.0,43.1855,43.2036,43.1765,43.1765,69014.0
2021-03-15 11:15:00,47.88,47.88,47.85,47.87,77021.0,43.1855,43.1855,43.1585,43.1765,77021.0
2021-03-15 11:20:00,47.86,47.87,47.81,47.81,44967.0,43.1675,43.1765,43.1224,43.1224,44967.0
2021-03-15 11:25:00,47.81,47.81,47.73,47.75,51350.0,43.1224,43.1224,43.0502,43.0683,51350.0
2021-03-15 11:30:00,47.74,47.74,47.66,47.66,189818.0,43.0593,43.0593,42.9871,42.9871,189818.0
2021-03-15 11:35:00,47.67,47.69,47.63,47.69,63874.0,42.9961,43.0142,42.9601,43.0142,63874.0
2021-03-15 11:40:00,47.69,47.73,47.68,47.71,67160.0,43.0142,43.0502,43.0051,43.0322,67160.0
2021-03-15 11:45:00,47.7,47.74,47.69,47.72,87012.0,43.0232,43.0593,43.0142,43.0412,87012.0
2021-03-15 11:50:00,47.72,47.76,47.7,47.75,51240.0,43.0412,43.0773,43.0232,43.0683,51240.0
2021-03-15 11:55:00,47.75,47.79,47.74,47.76,137573.0,43.0683,43.1044,43.0593,43.0773,137573.0
2021-03-15 12:00:00,47.76,47.78,47.74,47.77,64373.0,43.0773,43.0953,43.0593,43.0863,64373.0
2021-03-15 12:05:00,47.77,47.79,47.75,47.77,82890.0,43.0863,43.1044,43.0683,43.0863,82890.0
2021-03-15 12:10:00,47.76,47.79,47.76,47.78,40780.0,43.0773,43.1044,43.0773,43.0953,40780.0
2021-03-15 12:15:00,47.79,47.79,47.75,47.77,104508.0,43.1044,43.1044,43.0683,43.0863,104508.0
2021-03-15 12:20:00,47.77,47.81,47.77,47.81,101704.0,43.0863,43.1224,43.0863,43.1224,101704.0
2021-03-15 12:25:00,47.8,47.81,47.78,47.81,108409.0,43.1134,43.1224,43.0953,43.1224,108409.0
2021-03-15 12:30:00,47.81,47.87,47.8,47.86,69887.0,43.1224,43.1765,43.1134,43.1675,69887.0
2021-03-15 12:35:00,47.86,47.87,47.84,47.84,57959.0,43.1675,43.1765,43.1495,43.1495,57959.0
2021-03-15 12:40:00,47.84,47.86,47.83,47.86,43767.0,43.1495,43.1675,43.1404,43.1675,43767.0
2021-03-15 12:45:00,47.86,47.89,47.85,47.87,174973.0,43.1675,43.1946,43.1585,43.1765,174973.0
2021-03-15 12:50:00,47.87,47.87,47.83,47.84,49156.0,43.1765,43.1765,43.1404,43.1495,49156.0
2021-03-15 12:55:00,47.85,47.89,47.85,47.88,73304.0,43.1585,43.1946,43.1585,43.1855,73304.0
2021-03-15 13:00:00,47.88,47.88,47.86,47.87,48192.0,43.1855,43.1855,43.1675,43.1765,48192.0
2021-03-15 13:05:00,47.88,47.9,47.87,47.89,37974.0,43.1855,43.2036,43.1765,43.1946,37974.0
2021-03-15 13:10:00,47.88,47.89,47.85,47.87,56138.0,43.1855,43.1946,43.1585,43.1765,56138.0
2021-03-15 13:15:00,47.86,47.89,47.85,47.89,19782.0,43.1675,43.1946,43.1585,43.1946,19782.0
2021-03-15 13:20:00,47.89,47.91,47.87,47.91,26751.0,43.1946,43.2126,43.1765,43.2126,26751.0
2021-03-15 13:25:00,47.91,47.91,47.88,47.9,26129.0,43.2126,43.2126,43.1855,43.2036,26129.0
2021-03-15 13:30:00,47.9,47.91,47.88,47.88,17488.0,43.2036,43.2126,43.1855,43.1855,17488.0
2021-03-15 13:35:00,47.89,47.91,47.88,47.91,26886.0,43.1946,43.2126,43.1855,43.2126,26886.0
2021-03-15 13:40:00,47.91,47.95,47.91,47.94,19051.0,43.2126,43.2487,43.2126,43.2397,19051.0
2021-03-15 13:45:00,47.94,47.97,47.93,47.97,30978.0,43.2397,43.2667,43.2306,43.2667,30978.0
2021-03-15 13:50:00,47.97,47.99,47.96,47.98,35657.0,43.2667,43.2848,43.2577,43.2757,35657.0
2021-03-15 13:55:00,47.98,48.0,47.97,48.0,45259.0,43.2757,43.2938,43.2667,43.2938,45259.0
2021-03-15 14:00:00,48.0,48.02,47.99,48.01,42313.0,43.2938,43.3118,43.2848,43.3028,42313.0
2021-03-15 14:05:00,48.02,48.02,47.99,48.01,55114.0,43.3118,43.3118,43.2848,43.3028,55114.0
2021-03-15 14:10:00,48.01,48.02,48.0,48.01,42577.0,43.3028,43.3118,43.2938,43.3028,42577.0
2021-03-15 14:15:00,48.01,48.02,47.99,48.01,74096.0,43.3028,43.3118,43.2848,43.3028,74096.0
2021-03-15 14:20:00,48.01,48.03,48.0,48.01,57740.0,43.3028,43.3208,43.2938,43.3028,57740.0
2021-03-15 14:25:00,48.02,48.03,48.0,48.0,42504.0,43.3118,43.3208,43.2938,43.2938,42504.0
2021-03-15 14:30:00,48.01,48.02,48.0,48.01,28326.0,43.3028,43.3118,43.2938,43.3028,28326.0
2021-03-15 14:35:00,48.01,48.01,47.99,48.0,44154.0,43.3028,43.3028,43.2848,43.2938,44154.0
2021-03-15 14:40:00,48.01,48.02,47.99,48.0,91313.0,43.3028,43.3118,43.2848,43.2938,91313.0
2021-03-15 14:45:00,48.0,48.02,48.0,48.01,58127.0,43.2938,43.3118,43.2938,43.3028,58127.0
2021-03-15 14:50:00,48.02,48.02,47.99,47.99,23677.0,43.3118,43.3118,43.2848,43.2848,23677.0
2021-03-15 14:55:00,48.0,48.01,47.98,47.98,22447.0,43.2938,43.3028,43.2757,43.2757,22447.0
2021-03-15 15:00:00,47.98,48.0,47.98,47.99,15247.0,43.2757,43.2938,43.2757,43.2848,15247.0
2021-03-15 15:05:00,48.0,48.0,47.99,48.0,42923.0,43.2938,43.2938,43.2848,43.2938,42923.0
2021-03-15 15:10:00,48.0,48.02,47.99,47.99,75996.0,43.2938,43.3118,43.2848,43.2848,75996.0
2021-03-15 15:15:00,48.0,48.01,47.97,47.98,28247.0,43.2938,43.3028,43.2667,43.2757,28247.0
2021-03-15 15:20:00,47.97,47.97,47.93,47.94,75289.0,43.2667,43.2667,43.2306,43.2397,75289.0
2021-03-15 15:25:00,47.93,47.95,47.91,47.94,88270.0,43.2306,43.2487,43.2126,43.2397,88270.0
2021-03-15 15:30:00,47.94,47.97,47.93,47.95,157269.0,43.2397,43.2667,43.2306,43.2487,157269.0
2021-03-15 15:35:00,47.95,47.98,47.94,47.98,129147.0,43.2487,43.2757,43.2397,43.2757,129147.0
2021-03-15 15:40:00,47.98,47.99,47.97,47.98,159005.0,43.2757,43.2848,43.2667,43.2757,159005.0
2021-03-15 15:45:00,47.98,48.02,47.98,48.01,154696.0,43.2757,43.3118,43.2757,43.3028,154696.0
2021-03-15 15:50:00,48.01,48.02,47.99,48.02,293538.0,43.3028,43.3118,43.2848,43.3118,293538.0
2021-03-15 15:55:00,48.02,48.08,48.02,48.03,1115885.0,43.3118,43.3659,43.3118,43.3208,1115885.0
2021-03-16 09:30:00,48.26,48.46,48.2,48.34,682735.0,43.5283,43.7087,43.4742,43.6004,682735.0
2021-03-16 09:35:00,48.35,48.4,48.29,48.35,702031.0,43.6095,43.6546,43.5553,43.6095,702031.0
2021-03-16 09:40:00,48.35,48.46,48.33,48.46,384621.0,43.6095,43.7087,43.5914,43.7087,384621.0
2021-03-16 09:45:00,48.46,48.53,48.46,48.49,263863.0,43.7087,43.7718,43.7087,43.7357,263863.0
2021-03-16 09:50:00,48.49,48.51,48.37,48.38,114465.0,43.7357,43.7538,43.6275,43.6365,114465.0
2021-03-16 09:55:00,48.39,48.43,48.38,48.41,100389.0,43.6455,43.6816,43.6365,43.6636,100389.0
2021-03-16 10:00:00,48.41,48.48,48.39,48.46,44456.0,43.6636,43.7267,43.6455,43.7087,44456.0
2021-03-16 10:05:00,48.46,48.47,48.44,48.46,68678.0,43.7087,43.7177,43.6906,43.7087,68678.0
2021-03-16 10:10:00,48.46,48.47,48.41,48.44,112369.0,43.7087,43.7177,43.6636,43.6906,112369.0
2021-03-16 10:15:00,48.44,48.47,48.43,48.46,92983.0,43.6906,43.7177,43.6816,43.7087,92983.0
2021-03-16 10:20:00,48.45,48.49,48.44,48.49,62002.0,43.6997,43.7357,43.6906,43.7357,62002.0
2021-03-16 10:25:00,48.5,48.52,48.48,48.51,41727.0,43.7448,43.7628,43.7267,43.7538,41727.0
2021-03-16 10:30:00,48.53,48.57,48.53,48.54,57448.0,43.7718,43.8079,43.7718,43.7808,57448.0
2021-03-16 10:35:00,48.54,48.54,48.5,48.51,44124.0,43.7808,43.7808,43.7448,43.7538,44124.0
2021-03-16 10:40:00,48.5,48.53,48.48,48.48,37586.0,43.7448,43.7718,43.7267,43.7267,37586.0
2021-03-16 10:45:00,48.48,48.52,48.46,48.5,111121.0,43.7267,43.7628,43.7087,43.7448,111121.0
2021-03-16 10:50:00,48.5,48.54,48.5,48.51,61694.0,43.7448,43.7808,43.7448,43.7538,61694.0
2021-03-16 10:55:00,48.52,48.52,48.5,48.52,150755.0,43.7628,43.7628,43.7448,43.7628,150755.0
2021-03-16 11:00:00,48.52,48.53,48.48,48.5,148908.0,43.7628,43.7718,43.7267,43.7448,148908.0
2021-03-16 11:05:00,48.49,48.5,48.45,48.45,56986.0,43.7357,43.7448,43.6997,43.6997,56986.0
2021-03-16 11:10:00,48.45,48.5,48.45,48.47,42441.0,43.6997,43.7448,43.6997,43.7177,42441.0
2021-03-16 11:15:00,48.48,48.49,48.45,48.45,34251.0,43.7267,43.7357,43.6997,43.6997,34251.0
2021-03-16 11:20:00,48.46,48.49,48.45,48.48,70848.0,43.7087,43.7357,43.6997,43.7267,70848.0
2021-03-16 11:25:00,48.48,48.48,48.46,48.47,45984.0,43.7267,43.7267,43.7087,43.7177,45984.0
2021-03-16 11:30:00,48.47,48.49,48.45,48.45,44737.0,43.7177,43.7357,43.6997,43.6997,44737.0
2021-03-16 11:35:00,48.45,48.46,48.42,48.42,71750.0,43.6997,43.7087,43.6726,43.6726,71750.0
2021-03-16 11:40:00,48.42,48.47,48.42,48.46,181610.0,43.6726,43.7177,43.6726,43.7087,181610.0
2021-03-16 11:45:00,48.46,48.48,48.43,48.46,69225.0,43.7087,43.7267,43.6816,43.7087,69225.0
2021-03-16 11:50:00,48.46,48.49,48.44,48.48,186474.0,43.7087,43.7357,43.6906,43.7267,186474.0
2021-03-16 11:55:00,48.49,48.5,48.47,48.48,97485.0,43.7357,43.7448,43.7177,43.7267,97485.0
2021-03-16 12:00:00,48.48,48.53,48.48,48.51,151963.0,43.7267,43.7718,43.7267,43.7538,151963.0
2021-03-16 12:05:00,48.51,48.52,48.5,48.52,52045.0,43.7538,43.7628,43.7448,43.7628,52045.0
2021-03-16 12:10:00,48.52,48.53,48.48,48.5,144898.0,43.7628,43.7718,43.7267,43.7448,144898.0
2021-03-16 12:15:00,48.49,48.5,48.48,48.48,58485.0,43.7357,43.7448,43.7267,43.7267,58485.0
2021-03-16 12:20:00,48.48,48.5,48.46,48.47,43038.0,43.7267,43.7448,43.7087,43.7177,43038.0
2021-03-16 12:25:00,48.46,48.47,48.4,48.45,209380.0,43.7087,43.7177,43.6546,43.6997,209380.0
2021-03-16 12:30:00,48.44,48.49,48.44,48.46,105640.0,43.6906,43.7357,43.6906,43.7087,105640.0
2021-03-16 12:35:00,48.46,48.48,48.44,48.48,141729.0,43.7087,43.7267,43.6906,43.7267,141729.0
2021-03-16 12:40:00,48.47,48.5,48.47,48.47,207569.0,43.7177,43.7448,43.7177,43.7177,207569.0
2021-03-16 12:45:00,48.48,48.48,48.46,48.47,76810.0,43.7267,43.7267,43.7087,43.7177,76810.0
2021-03-16 12:50:00,48.47,48.48,48.44,48.48,106348.0,43.7177,43.7267,43.6906,43.7267,106348.0
2021-03-16 12:55:00,48.48,48.5,48.46,48.5,83163.0,43.7267,43.7448,43.7087,43.7448,83163.0
2021-03-16 13:00:00,48.5,48.63,48.49,48.62,170103.0,43.7448,43.862,43.7357,43.853,170103.0
2021-03-16 13:05:00,48.63,48.65,48.54,48.55,176945.0,43.862,43.88,43.7808,43.7898,176945.0
2021-03-16 13:10:00,48.55,48.56,48.52,48.53,69989.0,43.7898,43.7989,43.7628,43.7718,69989.0
2021-03-16 13:15:00,48.52,48.56,48.51,48.55,94954.0,43.7628,43.7989,43.7538,43.7898,94954.0
2021-03-16 13:20:00,48.56,48.56,48.52,48.54,56532.0,43.7989,43.7989,43.7628,43.7808,56532.0
2021-03-16 13:25:00,48.55,48.57,48.53,48.53,34916.0,43.7898,43.8079,43.7718,43.7718,34916.0
2021-03-16 13:30:00,48.53,48.53,48.5,48.51,31096.0,43.7718,43.7718,43.7448,43.7538,31096.0
2021-03-16 13:35:00,48.51,48.52,48.48,48.49,50720.0,43.7538,43.7628,43.7267,43.7357,50720.0
2021-03-16 13:40:00,48.49,48.5,48.44,48.44,180337.0,43.7357,43.7448,43.6906,43.6906,180337.0
2021-03-16 13:45:00,48.44,48.46,48.42,48.42,149662.0,43.6906,43.7087,43.6726,43.6726,149662.0
2021-03-16 13:50:00,48.41,48.43,48.41,48.43,26610.0,43.6636,43.6816,43.6636,43.6816,26610.0
2021-03-16 13:55:00,48.42,48.44,48.4,48.42,74692.0,43.6726,43.6906,43.6546,43.6726,74692.0
2021-03-16 14:00:00,48.42,48.46,48.41,48.46,35916.0,43.6726,43.7087,43.6636,43.7087,35916.0
2021-03-16 14:05:00,48.45,48.45,48.39,48.41,78712.0,43.6997,43.6997,43.6455,43.6636,78712.0
2021-03-16 14:10:00,48.41,48.44,48.39,48.42,47229.0,43.6636,43.6906,43.6455,43.6726,47229.0
2021-03-16 14:15:00,48.42,48.43,48.4,48.41,29533.0,43.6726,43.6816,43.6546,43.6636,29533.0
2021-03-16 14:20:00,48.41,48.42,48.38,48.38,39828.0,43.6636,43.6726,43.6365,43.6365,39828.0
2021-03-16 14:25:00,48.38,48.38,48.31,48.32,64063.0,43.6365,43.6365,43.5734,43.5824,64063.0
2021-03-16 14:30:00,48.31,48.35,48.29,48.33,76072.0,43.5734,43.6095,43.5553,43.5914,76072.0
2021-03-16 14:35:00,48.33,48.33,48.29,48.3,60419.0,43.5914,43.5914,43.5553,43.5644,60419.0
2021-03-16 14:40:00,48.3,48.32,48.25,48.26,328535.0,43.5644,43.5824,43.5193,43.5283,328535.0
2021-03-16 14:45:00,48.26,48.32,48.25,48.3,48026.0,43.5283,43.5824,43.5193,43.5644,48026.0
2021-03-16 14:50:00,48.3,48.35,48.3,48.34,65691.0,43.5644,43.6095,43.5644,43.6004,65691.0
2021-03-16 14:55:00,48.34,48.39,48.34,48.38,63455.0,43.6004,43.6455,43.6004,43.6365,63455.0
2021-03-16 15:00:00,48.38,48.39,48.35,48.38,85733.0,43.6365,43.6455,43.6095,43.6365,85733.0
2021-03-16 15:05:00,48.38,48.4,48.38,48.39,92436.0,43.6365,43.6546,43.6365,43.6455,92436.0
2021-03-16 15:10:00,48.39,48.41,48.38,48.4,104560.0,43.6455,43.6636,43.6365,43.6546,104560.0
2021-03-16 15:15:00,48.4,48.43,48.39,48.42,84564.0,43.6546,43.6816,43.6455,43.6726,84564.0
2021-03-16 15:20:00,48.41,48.48,48.41,48.47,213688.0,43.6636,43.7267,43.6636,43.7177,213688.0
2021-03-16 15:25:00,48.47,48.47,48.42,48.44,122046.0,43.7177,43.7177,43.6726,43.6906,122046.0
2021-03-16 15:30:00,48.44,48.5,48.44,48.5,110604.0,43.6906,43.7448,43.6906,43.7448,110604.0
2021-03-16 15:35:00,48.49,48.53,48.49,48.52,175242.0,43.7357,43.7718,43.7357,43.7628,175242.0
2021-03-16 15:40:00,48.52,48.53,48.51,48.52,181364.0,43.7628,43.7718,43.7538,43.7628,181364.0
2021-03-16 15:45:00,48.52,48.54,48.5,48.5,308169.0,43.7628,43.7808,43.7448,43.7448,308169.0
2021-03-16 15:50:00,48.51,48.55,48.51,48.54,358033.0,43.7538,43.7898,43.7538,43.7808,358033.0
2021-03-16 15:55:00,48.54,48.56,48.44,48.5,1911190.0,43.7808,43.7989,43.6906,43.7448,1911190.0
2021-03-17 09:30:00,47.92,47.95,47.8,47.81,379541.0,43.2216,43.2487,43.1134,43.1224,379541.0
2021-03-17 09:35:00,47.81,47.86,47.78,47.81,278773.0,43.1224,43.1675,43.0953,43.1224,278773.0
2021-03-17 09:40:00,47.81,47.88,47.79,47.88,233196.0,43.1224,43.1855,43.1044,43.1855,233196.0
2021-03-17 09:45:00,47.87,47.9,47.82,47.89,141808.0,43.1765,43.2036,43.1314,43.1946,141808.0
2021-03-17 09:50:00,47.88,47.89,47.86,47.89,199239.0,43.1855,43.1946,43.1675,43.1946,199239.0
2021-03-17 09:55:00,47.89,47.9,47.85,47.89,79025.0,43.1946,43.2036,43.1585,43.1946,79025.0
2021-03-17 10:00:00,47.89,47.9,47.84,47.86,177565.0,43.1946,43.2036,43.1495,43.1675,177565.0
2021-03-17 10:05:00,47.87,47.9,47.83,47.85,82845.0,43.1765,43.2036,43.1404,43.1585,82845.0
2021-03-17 10:10:00,47.85,47.93,47.84,47.92,625837.0,43.1585,43.2306,43.1495,43.2216,625837.0
2021-03-17 10:15:00,47.91,47.98,47.89,47.96,144308.0,43.2126,43.2757,43.1946,43.2577,144308.0
2021-03-17 10:20:00,47.96,47.97,47.92,47.97,187323.0,43.2577,43.2667,43.2216,43.2667,187323.0
2021-03-17 10:25:00,47.98,48.0,47.96,47.96,81420.0,43.2757,43.2938,43.2577,43.2577,81420.0
2021-03-17 10:30:00,47.96,47.98,47.92,47.97,140261.0,43.2577,43.2757,43.2216,43.2667,140261.0
2021-03-17 10:35:00,47.97,48.02,47.97,47.99,57245.0,43.2667,43.3118,43.2667,43.2848,57245.0
2021-03-17 10:40:00,47.98,47.98,47.89,47.89,113815.0,43.2757,43.2757,43.1946,43.1946,113815.0
2021-03-17 10:45:00,47.89,47.91,47.86,47.88,58687.0,43.1946,43.2126,43.1675,43.1855,58687.0
2021-03-17 10:50:00,47.88,47.92,47.86,47.91,72604.0,43.1855,43.2216,43.1675,43.2126,72604.0
2021-03-17 10:55:00,47.92,47.93,47.88,47.91,37746.0,43.2216,43.2306,43.1855,43.2126,37746.0
2021-03-17 11:00:00,47.91,47.91,47.84,47.88,111558.0,43.2126,43.2126,43.1495,43.1855,111558.0
2021-03-17 11:05:00,47.88,47.91,47.86,47.89,47802.0,43.1855,43.2126,43.1675,43.1946,47802.0
2021-03-17 11:10:00,47.89,47.94,47.87,47.91,85067.0,43.1946,43.2397,43.1765,43.2126,85067.0
2021-03-17 11:15:00,47.91,47.95,47.9,47.95,67395.0,43.2126,43.2487,43.2036,43.2487,67395.0
2021-03-17 11:20:00,47.94,47.96,47.91,47.94,96030.0,43.2397,43.2577,43.2126,43.2397,96030.0
2021-03-17 11:25:00,47.93,47.95,47.91,47.94,40285.0,43.2306,43.2487,43.2126,43.2397,40285.0
2021-03-17 11:30:00,47.94,47.95,47.9,47.91,109763.0,43.2397,43.2487,43.2036,43.2126,109763.0
2021-03-17 11:35:00,47.91,47.92,47.87,47.89,74183.0,43.2126,43.2216,43.1765,43.1946,74183.0
2021-03-17 11:40:00,47.88,47.89,47.84,47.87,66365.0,43.1855,43.1946,43.1495,43.1765,66365.0
2021-03-17 11:45:00,47.88,47.89,47.85,47.88,173658.0,43.1855,43.1946,43.1585,43.1855,173658.0
2021-03-17 11:50:00,47.88,47.92,47.87,47.87,92255.0,43.1855,43.2216,43.1765,43.1765,92255.0
2021-03-17 11:55:00,47.87,47.88,47.83,47.85,102264.0,43.1765,43.1855,43.1404,43.1585,102264.0
2021-03-17 12:00:00,47.85,47.86,47.83,47.84,50998.0,43.1585,43.1675,43.1404,43.1495,50998.0
2021-03-17 12:05:00,47.84,47.9,47.84,47.89,137781.0,43.1495,43.2036,43.1495,43.1946,137781.0
2021-03-17 12:10:00,47.89,47.91,47.87,47.89,79525.0,43.1946,43.2126,43.1765,43.1946,79525.0
2021-03-17 12:15:00,47.89,47.95,47.89,47.94,40335.0,43.1946,43.2487,43.1946,43.2397,40335.0
2021-03-17 12:20:00,47.94,47.95,47.9,47.91,28427.0,43.2397,43.2487,43.2036,43.2126,28427.0
2021-03-17 12:25:00,47.91,48.01,47.9,48.0,83032.0,43.2126,43.3028,43.2036,43.2938,83032.0
2021-03-17 12:30:00,48.0,48.01,47.94,47.95,224860.0,43.2938,43.3028,43.2397,43.2487,224860.0
2021-03-17 12:35:00,47.95,47.98,47.94,47.96,235709.0,43.2487,43.2757,43.2397,43.2577,235709.0
2021-03-17 12:40:00,47.96,47.97,47.91,47.91,109467.0,43.2577,43.2667,43.2126,43.2126,109467.0
2021-03-17 12:45:00,47.91,47.95,47.91,47.93,65027.0,43.2126,43.2487,43.2126,43.2306,65027.0
2021-03-17 12:50:00,47.93,47.96,47.93,47.96,58275.0,43.2306,43.2577,43.2306,43.2577,58275.0
2021-03-17 12:55:00,47.95,47.95,47.9,47.91,37422.0,43.2487,43.2487,43.2036,43.2126,37422.0
2021-03-17 13:00:00,47.91,47.94,47.9,47.94,49101.0,43.2126,43.2397,43.2036,43.2397,49101.0
2021-03-17 13:05:00,47.94,47.97,47.93,47.96,87578.0,43.2397,43.2667,43.2306,43.2577,87578.0
2021-03-17 13:10:00,47.96,47.98,47.95,47.97,53816.0,43.2577,43.2757,43.2487,43.2667,53816.0
2021-03-17 13:15:00,47.98,48.03,47.96,48.03,77766.0,43.2757,43.3208,43.2577,43.3208,77766.0
2021-03-17 13:20:00,48.03,48.03,47.99,48.01,93248.0,43.3208,43.3208,43.2848,43.3028,93248.0
2021-03-17 13:25:00,48.01,48.03,47.99,48.03,49361.0,43.3028,43.3208,43.2848,43.3208,49361.0
2021-03-17 13:30:00,48.03,48.03,47.98,47.98,92125.0,43.3208,43.3208,43.2757,43.2757,92125.0
2021-03-17 13:35:00,47.99,48.02,47.99,48.01,25191.0,43.2848,43.3118,43.2848,43.3028,25191.0
2021-03-17 13:40:00,48.01,48.02,48.0,48.02,159447.0,43.3028,43.3118,43.2938,43.3118,159447.0
2021-03-17 13:45:00,48.02,48.03,48.01,48.03,101336.0,43.3118,43.3208,43.3028,43.3208,101336.0
2021-03-17 13:50:00,48.02,48.03,48.0,48.0,91280.0,43.3118,43.3208,43.2938,43.2938,91280.0
2021-03-17 13:55:00,48.0,48.04,48.0,48.03,107968.0,43.2938,43.3299,43.2938,43.3208,107968.0
2021-03-17 14:00:00,48.04,48.62,48.03,48.2,1117841.0,43.3299,43.853,43.3208,43.4742,1117841.0
2021-03-17 14:05:00,48.2,48.35,48.2,48.25,221689.0,43.4742,43.6095,43.4742,43.5193,221689.0
2021-03-17 14:10:00,48.26,48.44,48.26,48.37,339562.0,43.5283,43.6906,43.5283,43.6275,339562.0
2021-03-17 14:15:00,48.37,48.42,48.31,48.33,317789.0,43.6275,43.6726,43.5734,43.5914,317789.0
2021-03-17 14:20:00,48.34,48.34,48.26,48.27,198893.0,43.6004,43.6004,43.5283,43.5373,198893.0
2021-03-17 14:25:00,48.27,48.34,48.22,48.22,187901.0,43.5373,43.6004,43.4922,43.4922,187901.0
2021-03-17 14:30:00,48.23,48.29,48.19,48.24,163593.0,43.5012,43.5553,43.4651,43.5102,163593.0
2021-03-17 14:35:00,48.25,48.39,48.24,48.39,126607.0,43.5193,43.6455,43.5102,43.6455,126607.0
2021-03-17 14:40:00,48.39,48.54,48.37,48.53,242744.0,43.6455,43.7808,43.6275,43.7718,242744.0
2021-03-17 14:45:00,48.53,48.54,48.48,48.49,251762.0,43.7718,43.7808,43.7267,43.7357,251762.0
2021-03-17 14:50:00,48.49,48.55,48.48,48.53,167668.0,43.7357,43.7898,43.7267,43.7718,167668.0
2021-03-17 14:55:00,48.53,48.55,48.48,48.53,272803.0,43.7718,43.7898,43.7267,43.7718,272803.0
2021-03-17 15:00:00,48.54,48.6,48.49,48.59,194029.0,43.7808,43.8349,43.7357,43.8259,194029.0
2021-03-17 15:05:00,48.59,48.64,48.55,48.59,404847.0,43.8259,43.871,43.7898,43.8259,404847.0
2021-03-17 15:10:00,48.59,48.62,48.51,48.55,557874.0,43.8259,43.853,43.7538,43.7898,557874.0
2021-03-17 15:15:00,48.54,48.58,48.51,48.52,300320.0,43.7808,43.8169,43.7538,43.7628,300320.0
2021-03-17 15:20:00,48.52,48.52,48.44,48.47,330417.0,43.7628,43.7628,43.6906,43.7177,330417.0
2021-03-17 15:25:00,48.47,48.52,48.46,48.48,97632.0,43.7177,43.7628,43.7087,43.7267,97632.0
2021-03-17 15:30:00,48.48,48.57,48.47,48.56,98281.0,43.7267,43.8079,43.7177,43.7989,98281.0
2021-03-17 15:35:00,48.55,48.56,48.44,48.45,125931.0,43.7898,43.7989,43.6906,43.6997,125931.0
2021-03-17 15:40:00,48.45,48.5,48.43,48.43,109874.0,43.6997,43.7448,43.6816,43.6816,109874.0
2021-03-17 15:45:00,48.43,48.44,48.39,48.43,166011.0,43.6816,43.6906,43.6455,43.6816,166011.0
2021-03-17 15:50:00,48.43,48.43,48.39,48.41,402220.0,43.6816,43.6816,43.6455,43.6636,402220.0
2021-03-17 15:55:00,48.41,48.51,48.4,48.43,1215124.0,43.6636,43.7538,43.6546,43.6816,1215124.0
2021-03-18 09:30:00,48.29,48.4,48.22,48.31,511336.0,43.5553,43.6546,43.4922,43.5734,511336.0
2021-03-18 09:35:00,48.32,48.34,48.27,48.33,258279.0,43.5824,43.6004,43.5373,43.5914,258279.0
2021-03-18 09:40:00,48.33,48.39,48.28,48.29,131424.0,43.5914,43.6455,43.5463,43.5553,131424.0
2021-03-18 09:45:00,48.28,48.28,48.18,48.19,154111.0,43.5463,43.5463,43.4561,43.4651,154111.0
2021-03-18 09:50:00,48.19,48.26,48.17,48.22,245097.0,43.4651,43.5283,43.4471,43.4922,245097.0
2021-03-18 09:55:00,48.22,48.29,48.21,48.29,128221.0,43.4922,43.5553,43.4832,43.5553,128221.0
2021-03-18 10:00:00,48.28,48.3,48.22,48.27,162595.0,43.5463,43.5644,43.4922,43.5373,162595.0
2021-03-18 10:05:00,48.28,48.3,48.21,48.24,117172.0,43.5463,43.5644,43.4832,43.5102,117172.0
2021-03-18 10:10:00,48.24,48.24,48.19,48.23,236698.0,43.5102,43.5102,43.4651,43.5012,236698.0
2021-03-18 10:15:00,48.22,48.25,48.17,48.23,119317.0,43.4922,43.5193,43.4471,43.5012,119317.0
2021-03-18 10:20:00,48.24,48.26,48.22,48.25,147468.0,43.5102,43.5283,43.4922,43.5193,147468.0
2021-03-18 10:25:00,48.24,48.32,48.24,48.27,184778.0,43.5102,43.5824,43.5102,43.5373,184778.0
2021-03-18 10:30:00,48.27,48.29,48.23,48.26,238799.0,43.5373,43.5553,43.5012,43.5283,238799.0
2021-03-18 10:35:00,48.26,48.36,48.25,48.35,166915.0,43.5283,43.6185,43.5193,43.6095,166915.0
2021-03-18 10:40:00,48.36,48.37,48.32,48.34,61330.0,43.6185,43.6275,43.5824,43.6004,61330.0
2021-03-18 10:45:00,48.33,48.34,48.29,48.29,95496.0,43.5914,43.6004,43.5553,43.5553,95496.0
2021-03-18 10:50:00,48.29,48.34,48.25,48.33,297435.0,43.5553,43.6004,43.5193,43.5914,297435.0
2021-03-18 10:55:00,48.34,48.36,48.32,48.33,72278.0,43.6004,43.6185,43.5824,43.5914,72278.0
2021-03-18 11:00:00,48.34,48.37,48.32,48.34,95441.0,43.6004,43.6275,43.5824,43.6004,95441.0
2021-03-18 11:05:00,48.35,48.41,48.34,48.39,218393.0,43.6095,43.6636,43.6004,43.6455,218393.0
2021-03-18 11:10:00,48.39,48.39,48.32,48.34,61803.0,43.6455,43.6455,43.5824,43.6004,61803.0
2021-03-18 11:15:00,48.33,48.35,48.32,48.34,111144.0,43.5914,43.6095,43.5824,43.6004,111144.0
2021-03-18 11:20:00,48.34,48.37,48.33,48.34,80179.0,43.6004,43.6275,43.5914,43.6004,80179.0
2021-03-18 11:25:00,48.33,48.41,48.33,48.41,79542.0,43.5914,43.6636,43.5914,43.6636,79542.0
2021-03-18 11:30:00,48.41,48.42,48.37,48.37,82912.0,43.6636,43.6726,43.6275,43.6275,82912.0
2021-03-18 11:35:00,48.37,48.41,48.36,48.39,88959.0,43.6275,43.6636,43.6185,43.6455,88959.0
2021-03-18 11:40:00,48.39,48.41,48.38,48.4,86111.0,43.6455,43.6636,43.6365,43.6546,86111.0
2021-03-18 11:45:00,48.4,48.41,48.38,48.4,77723.0,43.6546,43.6636,43.6365,43.6546,77723.0
2021-03-18 11:50:00,48.4,48.42,48.39,48.41,54295.0,43.6546,43.6726,43.6455,43.6636,54295.0
2021-03-18 11:55:00,48.41,48.42,48.37,48.41,112473.0,43.6636,43.6726,43.6275,43.6636,112473.0
2021-03-18 12:00:00,48.41,48.45,48.39,48.45,74975.0,43.6636,43.6997,43.6455,43.6997,74975.0
2021-03-18 12:05:00,48.44,48.47,48.42,48.44,142433.0,43.6906,43.7177,43.6726,43.6906,142433.0
2021-03-18 12:10:00,48.44,48.45,48.42,48.44,70917.0,43.6906,43.6997,43.6726,43.6906,70917.0
2021-03-18 12:15:00,48.44,48.44,48.4,48.41,163544.0,43.6906,43.6906,43.6546,43.6636,163544.0
2021-03-18 12:20:00,48.41,48.45,48.39,48.41,67333.0,43.6636,43.6997,43.6455,43.6636,67333.0
2021-03-18 12:25:00,48.41,48.45,48.41,48.42,102007.0,43.6636,43.6997,43.6636,43.6726,102007.0
2021-03-18 12:30:00,48.42,48.42,48.36,48.37,74209.0,43.6726,43.6726,43.6185,43.6275,74209.0
2021-03-18 12:35:00,48.37,48.38,48.34,48.35,66616.0,43.6275,43.6365,43.6004,43.6095,66616.0
2021-03-18 12:40:00,48.36,48.37,48.32,48.33,35036.0,43.6185,43.6275,43.5824,43.5914,35036.0
2021-03-18 12:45:00,48.32,48.33,48.29,48.29,29057.0,43.5824,43.5914,43.5553,43.5553,29057.0
2021-03-18 12:50:00,48.29,48.3,48.27,48.29,131331.0,43.5553,43.5644,43.5373,43.5553,131331.0
2021-03-18 12:55:00,48.3,48.3,48.2,48.2,195714.0,43.5644,43.5644,43.4742,43.4742,195714.0
2021-03-18 13:00:00,48.21,48.27,48.21,48.26,82738.0,43.4832,43.5373,43.4832,43.5283,82738.0
2021-03-18 13:05:00,48.27,48.28,48.24,48.24,35108.0,43.5373,43.5463,43.5102,43.5102,35108.0
2021-03-18 13:10:00,48.25,48.28,48.23,48.27,29450.0,43.5193,43.5463,43.5012,43.5373,29450.0
2021-03-18 13:15:00,48.27,48.32,48.26,48.32,80418.0,43.5373,43.5824,43.5283,43.5824,80418.0
2021-03-18 13:20:00,48.32,48.33,48.31,48.32,64306.0,43.5824,43.5914,43.5734,43.5824,64306.0
2021-03-18 13:25:00,48.32,48.34,48.3,48.32,130431.0,43.5824,43.6004,43.5644,43.5824,130431.0
2021-03-18 13:30:00,48.32,48.33,48.29,48.32,110066.0,43.5824,43.5914,43.5553,43.5824,110066.0
2021-03-18 13:35:00,48.33,48.34,48.31,48.33,34138.0,43.5914,43.6004,43.5734,43.5914,34138.0
2021-03-18 13:40:00,48.33,48.33,48.32,48.32,43521.0,43.5914,43.5914,43.5824,43.5824,43521.0
2021-03-18 13:45:00,48.32,48.33,48.29,48.31,31320.0,43.5824,43.5914,43.5553,43.5734,31320.0
2021-03-18 13:50:00,48.32,48.35,48.31,48.33,33504.0,43.5824,43.6095,43.5734,43.5914,33504.0
2021-03-18 13:55:00,48.33,48.35,48.33,48.34,9127.0,43.5914,43.6095,43.5914,43.6004,9127.0
2021-03-18 14:00:00,48.34,48.34,48.29,48.3,36242.0,43.6004,43.6004,43.5553,43.5644,36242.0
2021-03-18 14:05:00,48.3,48.32,48.29,48.3,44736.0,43.5644,43.5824,43.5553,43.5644,44736.0
2021-03-18 14:10:00,48.29,48.29,48.23,48.26,140260.0,43.5553,43.5553,43.5012,43.5283,140260.0
2021-03-18 14:15:00,48.26,48.26,48.22,48.23,52252.0,43.5283,43.5283,43.4922,43.5012,52252.0
2021-03-18 14:20:00,48.24,48.25,48.23,48.23,61798.0,43.5102,43.5193,43.5012,43.5012,61798.0
2021-03-18 14:25:00,48.23,48.24,48.2,48.2,38421.0,43.5012,43.5102,43.4742,43.4742,38421.0
2021-03-18 14:30:00,48.2,48.22,48.13,48.16,154680.0,43.4742,43.4922,43.411,43.4381,154680.0
2021-03-18 14:35:00,48.16,48.16,48.1,48.13,305055.0,43.4381,43.4381,43.384,43.411,305055.0
2021-03-18 14:40:00,48.13,48.13,48.07,48.09,106336.0,43.411,43.411,43.3569,43.375,106336.0
2021-03-18 14:45:00,48.09,48.15,48.08,48.15,82870.0,43.375,43.4291,43.3659,43.4291,82870.0
2021-03-18 14:50:00,48.15,48.16,48.11,48.15,151773.0,43.4291,43.4381,43.393,43.4291,151773.0
2021-03-18 14:55:00,48.14,48.17,48.14,48.16,117430.0,43.42,43.4471,43.42,43.4381,117430.0
2021-03-18 15:00:00,48.16,48.19,48.14,48.17,134278.0,43.4381,43.4651,43.42,43.4471,134278.0
2021-03-18 15:05:00,48.17,48.17,48.12,48.14,217978.0,43.4471,43.4471,43.402,43.42,217978.0
2021-03-18 15:10:00,48.15,48.19,48.14,48.14,269674.0,43.4291,43.4651,43.42,43.42,269674.0
2021-03-18 15:15:00,48.14,48.17,48.12,48.16,155867.0,43.42,43.4471,43.402,43.4381,155867.0
2021-03-18 15:20:00,48.16,48.17,48.09,48.1,168516.0,43.4381,43.4471,43.375,43.384,168516.0
2021-03-18 15:25:00,48.1,48.17,48.06,48.16,273827.0,43.384,43.4471,43.3479,43.4381,273827.0
2021-03-18 15:30:00,48.16,48.18,48.12,48.13,323931.0,43.4381,43.4561,43.402,43.411,323931.0
2021-03-18 15:35:00,48.13,48.15,48.1,48.1,334697.0,43.411,43.4291,43.384,43.384,334697.0
2021-03-18 15:40:00,48.1,48.11,48.06,48.07,178354.0,43.384,43.393,43.3479,43.3569,178354.0
2021-03-18 15:45:00,48.07,48.09,48.01,48.04,401705.0,43.3569,43.375,43.3028,43.3299,401705.0
2021-03-18 15:50:00,48.03,48.08,48.02,48.04,757549.0,43.3208,43.3659,43.3118,43.3299,757549.0
2021-03-18 15:55:00,48.04,48.08,47.98,48.0,2179643.0,43.3299,43.3659,43.2757,43.2938,2179643.0
2021-03-19 09:30:00,47.48,47.68,47.45,47.63,939202.0,42.8248,43.0051,42.7977,42.9601,939202.0
2021-03-19 09:35:00,47.63,47.72,47.61,47.63,613985.0,42.9601,43.0412,42.942,42.9601,613985.0
2021-03-19 09:40:00,47.62,47.62,47.47,47.52,259675.0,42.951,42.951,42.8157,42.8608,259675.0
2021-03-19 09:45:00,47.52,47.57,47.46,47.51,435142.0,42.8608,42.9059,42.8067,42.8518,435142.0
2021-03-19 09:50:00,47.51,47.6,47.51,47.54,221196.0,42.8518,42.933,42.8518,42.8789,221196.0
2021-03-19 09:55:00,47.54,47.61,47.53,47.59,311897.0,42.8789,42.942,42.8699,42.924,311897.0
2021-03-19 10:00:00,47.59,47.6,47.47,47.47,344028.0,42.924,42.933,42.8157,42.8157,344028.0
2021-03-19 10:05:00,47.47,47.52,47.44,47.52,200097.0,42.8157,42.8608,42.7887,42.8608,200097.0
2021-03-19 10:10:00,47.52,47.6,47.5,47.59,133321.0,42.8608,42.933,42.8428,42.924,133321.0
2021-03-19 10:15:00,47.59,47.66,47.57,47.64,97995.0,42.924,42.9871,42.9059,42.9691,97995.0
2021-03-19 10:20:00,47.64,47.74,47.63,47.68,166286.0,42.9691,43.0593,42.9601,43.0051,166286.0
2021-03-19 10:25:00,47.69,47.71,47.66,47.69,91380.0,43.0142,43.0322,42.9871,43.0142,91380.0
2021-03-19 10:30:00,47.7,47.76,47.68,47.72,615669.0,43.0232,43.0773,43.0051,43.0412,615669.0
2021-03-19 10:35:00,47.71,47.81,47.71,47.81,297108.0,43.0322,43.1224,43.0322,43.1224,297108.0
2021-03-19 10:40:00,47.81,47.84,47.79,47.83,64046.0,43.1224,43.1495,43.1044,43.1404,64046.0
2021-03-19 10:45:00,47.83,47.85,47.76,47.76,134744.0,43.1404,43.1585,43.0773,43.0773,134744.0
2021-03-19 10:50:00,47.75,47.83,47.75,47.82,109589.0,43.0683,43.1404,43.0683,43.1314,109589.0
2021-03-19 10:55:00,47.82,47.84,47.78,47.81,74011.0,43.1314,43.1495,43.0953,43.1224,74011.0
2021-03-19 11:00:00,47.81,47.82,47.79,47.81,102108.0,43.1224,43.1314,43.1044,43.1224,102108.0
2021-03-19 11:05:00,47.8,47.81,47.77,47.77,45338.0,43.1134,43.1224,43.0863,43.0863,45338.0
2021-03-19 11:10:00,47.78,47.81,47.75,47.77,30096.0,43.0953,43.1224,43.0683,43.0863,30096.0
2021-03-19 11:15:00,47.77,47.81,47.77,47.78,65388.0,43.0863,43.1224,43.0863,43.0953,65388.0
2021-03-19 11:20:00,47.78,47.78,47.73,47.75,169644.0,43.0953,43.0953,43.0502,43.0683,169644.0
2021-03-19 11:25:00,47.74,47.75,47.66,47.72,561468.0,43.0593,43.0683,42.9871,43.0412,561468.0
2021-03-19 11:30:00,47.72,47.77,47.7,47.76,174670.0,43.0412,43.0863,43.0232,43.0773,174670.0
2021-03-19 11:35:00,47.77,47.83,47.76,47.82,48970.0,43.0863,43.1404,43.0773,43.1314,48970.0
2021-03-19 11:40:00,47.82,47.84,47.81,47.84,26723.0,43.1314,43.1495,43.1224,43.1495,26723.0
2021-03-19 11:45:00,47.84,47.87,47.83,47.86,54480.0,43.1495,43.1765,43.1404,43.1675,54480.0
2021-03-19 11:50:00,47.87,47.92,47.85,47.91,100488.0,43.1765,43.2216,43.1585,43.2126,100488.0
2021-03-19 11:55:00,47.91,47.93,47.89,47.9,100790.0,43.2126,43.2306,43.1946,43.2036,100790.0
2021-03-19 12:00:00,47.9,47.94,47.9,47.93,40590.0,43.2036,43.2397,43.2036,43.2306,40590.0
2021-03-19 12:05:00,47.93,47.95,47.92,47.94,68017.0,43.2306,43.2487,43.2216,43.2397,68017.0
2021-03-19 12:10:00,47.94,47.94,47.88,47.89,227782.0,43.2397,43.2397,43.1855,43.1946,227782.0
2021-03-19 12:15:00,47.89,47.92,47.88,47.92,162862.0,43.1946,43.2216,43.1855,43.2216,162862.0
2021-03-19 12:20:00,47.91,47.94,47.9,47.91,51860.0,43.2126,43.2397,43.2036,43.2126,51860.0
2021-03-19 12:25:00,47.91,47.92,47.89,47.9,50884.0,43.2126,43.2216,43.1946,43.2036,50884.0
2021-03-19 12:30:00,47.9,47.94,47.9,47.93,68232.0,43.2036,43.2397,43.2036,43.2306,68232.0
2021-03-19 12:35:00,47.93,47.93,47.87,47.88,35213.0,43.2306,43.2306,43.1765,43.1855,35213.0
2021-03-19 12:40:00,47.88,47.92,47.87,47.91,35839.0,43.1855,43.2216,43.1765,43.2126,35839.0
2021-03-19 12:45:00,47.91,47.95,47.91,47.93,42150.0,43.2126,43.2487,43.2126,43.2306,42150.0
2021-03-19 12:50:00,47.94,47.94,47.92,47.94,53061.0,43.2397,43.2397,43.2216,43.2397,53061.0
2021-03-19 12:55:00,47.94,47.98,47.93,47.98,75692.0,43.2397,43.2757,43.2306,43.2757,75692.0
2021-03-19 13:00:00,47.98,47.98,47.95,47.95,89882.0,43.2757,43.2757,43.2487,43.2487,89882.0
2021-03-19 13:05:00,47.96,47.96,47.93,47.96,78315.0,43.2577,43.2577,43.2306,43.2577,78315.0
2021-03-19 13:10:00,47.96,47.98,47.95,47.98,27883.0,43.2577,43.2757,43.2487,43.2757,27883.0
2021-03-19 13:15:00,47.98,48.0,47.96,47.97,29472.0,43.2757,43.2938,43.2577,43.2667,29472.0
2021-03-19 13:20:00,47.97,47.98,47.95,47.98,20015.0,43.2667,43.2757,43.2487,43.2757,20015.0
2021-03-19 13:25:00,47.98,47.98,47.96,47.97,19578.0,43.2757,43.2757,43.2577,43.2667,19578.0
2021-03-19 13:30:00,47.97,47.99,47.95,47.96,43998.0,43.2667,43.2848,43.2487,43.2577,43998.0
2021-03-19 13:35:00,47.96,47.96,47.92,47.96,96583.0,43.2577,43.2577,43.2216,43.2577,96583.0
2021-03-19 13:40:00,47.96,47.97,47.95,47.95,29346.0,43.2577,43.2667,43.2487,43.2487,29346.0
2021-03-19 13:45:00,47.96,47.97,47.95,47.97,11200.0,43.2577,43.2667,43.2487,43.2667,11200.0
2021-03-19 13:50:00,47.98,47.98,47.97,47.97,7254.0,43.2757,43.2757,43.2667,43.2667,7254.0
2021-03-19 13:55:00,47.97,47.97,47.92,47.94,25485.0,43.2667,43.2667,43.2216,43.2397,25485.0
2021-03-19 14:00:00,47.94,47.98,47.94,47.96,41934.0,43.2397,43.2757,43.2397,43.2577,41934.0
2021-03-19 14:05:00,47.96,47.96,47.93,47.93,36220.0,43.2577,43.2577,43.2306,43.2306,36220.0
2021-03-19 14:10:00,47.92,47.97,47.92,47.96,39918.0,43.2216,43.2667,43.2216,43.2577,39918.0
2021-03-19 14:15:00,47.96,47.96,47.92,47.93,30709.0,43.2577,43.2577,43.2216,43.2306,30709.0
2021-03-19 14:20:00,47.94,47.94,47.9,47.91,45644.0,43.2397,43.2397,43.2036,43.2126,45644.0
2021-03-19 14:25:00,47.91,47.95,47.91,47.95,37676.0,43.2126,43.2487,43.2126,43.2487,37676.0
2021-03-19 14:30:00,47.95,47.95,47.93,47.94,41227.0,43.2487,43.2487,43.2306,43.2397,41227.0
2021-03-19 14:35:00,47.94,47.96,47.93,47.94,32771.0,43.2397,43.2577,43.2306,43.2397,32771.0
2021-03-19 14:40:00,47.94,47.94,47.92,47.93,88596.0,43.2397,43.2397,43.2216,43.2306,88596.0
2021-03-19 14:45:00,47.94,47.94,47.9,47.94,112064.0,43.2397,43.2397,43.2036,43.2397,112064.0
2021-03-19 14:50:00,47.94,47.94,47.91,47.93,92569.0,43.2397,43.2397,43.2126,43.2306,92569.0
2021-03-19 14:55:00,47.93,47.97,47.91,47.97,57188.0,43.2306,43.2667,43.2126,43.2667,57188.0
2021-03-19 15:00:00,47.97,47.99,47.92,47.93,161225.0,43.2667,43.2848,43.2216,43.2306,161225.0
2021-03-19 15:05:00,47.92,47.93,47.92,47.92,20618.0,43.2216,43.2306,43.2216,43.2216,20618.0
2021-03-19 15:10:00,47.92,47.93,47.9,47.91,93952.0,43.2216,43.2306,43.2036,43.2126,93952.0
2021-03-19 15:15:00,47.91,47.93,47.89,47.89,50585.0,43.2126,43.2306,43.1946,43.1946,50585.0
2021-03-19 15:20:00,47.9,47.92,47.89,47.91,76233.0,43.2036,43.2216,43.1946,43.2126,76233.0
2021-03-19 15:25:00,47.91,47.93,47.89,47.93,72094.0,43.2126,43.2306,43.1946,43.2306,72094.0
2021-03-19 15:30:00,47.93,47.94,47.91,47.94,90569.0,43.2306,43.2397,43.2126,43.2397,90569.0
2021-03-19 15:35:00,47.95,48.0,47.94,47.98,159644.0,43.2487,43.2938,43.2397,43.2757,159644.0
2021-03-19 15:40:00,47.99,47.99,47.97,47.97,101247.0,43.2848,43.2848,43.2667,43.2667,101247.0
2021-03-19 15:45:00,47.98,47.99,47.95,47.97,498288.0,43.2757,43.2848,43.2487,43.2667,498288.0
2021-03-19 15:50:00,47.97,47.99,47.94,47.99,338655.0,43.2667,43.2848,43.2397,43.2848,338655.0
2021-03-19 15:55:00,47.98,48.02,47.95,48.01,1543460.0,43.2757,43.3118,43.2487,43.3028,1543460.0
2021-03-22 09:30:00,47.91,48.02,47.83,47.97,562640.0,43.2126,43.3118,43.1404,43.2667,562640.0
2021-03-22 09:35:00,47.98,47.98,47.83,47.92,747289.0,43.2757,43.2757,43.1404,43.2216,747289.0
2021-03-22 09:40:00,47.92,47.93,47.76,47.79,255228.0,43.2216,43.2306,43.0773,43.1044,255228.0
2021-03-22 09:45:00,47.8,47.85,47.69,47.75,1152193.0,43.1134,43.1585,43.0142,43.0683,1152193.0
2021-03-22 09:50:00,47.75,47.91,47.73,47.9,472746.0,43.0683,43.2126,43.0502,43.2036,472746.0
2021-03-22 09:55:00,47.91,47.92,47.84,47.85,171191.0,43.2126,43.2216,43.1495,43.1585,171191.0
2021-03-22 10:00:00,47.85,47.89,47.81,47.83,142126.0,43.1585,43.1946,43.1224,43.1404,142126.0
2021-03-22 10:05:00,47.83,47.88,47.82,47.83,289647.0,43.1404,43.1855,43.1314,43.1404,289647.0
2021-03-22 10:10:00,47.84,47.86,47.8,47.83,82681.0,43.1495,43.1675,43.1134,43.1404,82681.0
2021-03-22 10:15:00,47.84,47.88,47.81,47.87,69195.0,43.1495,43.1855,43.1224,43.1765,69195.0
2021-03-22 10:20:00,47.87,47.88,47.86,47.87,69204.0,43.1765,43.1855,43.1675,43.1765,69204.0
2021-03-22 10:25:00,47.87,47.87,47.82,47.86,64131.0,43.1765,43.1765,43.1314,43.1675,64131.0
2021-03-22 10:30:00,47.86,47.87,47.83,47.84,154282.0,43.1675,43.1765,43.1404,43.1495,154282.0
2021-03-22 10:35:00,47.84,47.84,47.81,47.84,43623.0,43.1495,43.1495,43.1224,43.1495,43623.0
2021-03-22 10:40:00,47.84,47.86,47.81,47.85,92422.0,43.1495,43.1675,43.1224,43.1585,92422.0
2021-03-22 10:45:00,47.86,47.91,47.86,47.89,94589.0,43.1675,43.2126,43.1675,43.1946,94589.0
2021-03-22 10:50:00,47.89,47.92,47.89,47.9,68754.0,43.1946,43.2216,43.1946,43.2036,68754.0
2021-03-22 10:55:00,47.89,47.9,47.85,47.87,42191.0,43.1946,43.2036,43.1585,43.1765,42191.0
2021-03-22 11:00:00,47.87,47.89,47.86,47.87,32192.0,43.1765,43.1946,43.1675,43.1765,32192.0
2021-03-22 11:05:00,47.88,47.89,47.87,47.88,39714.0,43.1855,43.1946,43.1765,43.1855,39714.0
2021-03-22 11:10:00,47.89,47.91,47.86,47.87,68103.0,43.1946,43.2126,43.1675,43.1765,68103.0
2021-03-22 11:15:00,47.87,47.88,47.84,47.86,132876.0,43.1765,43.1855,43.1495,43.1675,132876.0
2021-03-22 11:20:00,47.86,47.92,47.86,47.91,32518.0,43.1675,43.2216,43.1675,43.2126,32518.0
2021-03-22 11:25:00,47.91,47.92,47.89,47.9,44931.0,43.2126,43.2216,43.1946,43.2036,44931.0
2021-03-22 11:30:00,47.91,47.94,47.89,47.93,74009.0,43.2126,43.2397,43.1946,43.2306,74009.0
2021-03-22 11:35:00,47.92,47.94,47.91,47.91,56210.0,43.2216,43.2397,43.2126,43.2126,56210.0
2021-03-22 11:40:00,47.91,47.94,47.91,47.92,159185.0,43.2126,43.2397,43.2126,43.2216,159185.0
2021-03-22 11:45:00,47.92,47.94,47.89,47.93,66157.0,43.2216,43.2397,43.1946,43.2306,66157.0
2021-03-22 11:50:00,47.93,47.94,47.92,47.92,28230.0,43.2306,43.2397,43.2216,43.2216,28230.0
2021-03-22 11:55:00,47.92,47.93,47.9,47.93,54765.0,43.2216,43.2306,43.2036,43.2306,54765.0
2021-03-22 12:00:00,47.93,47.98,47.91,47.96,465429.0,43.2306,43.2757,43.2126,43.2577,465429.0
2021-03-22 12:05:00,47.96,48.05,47.95,48.04,914186.0,43.2577,43.3389,43.2487,43.3299,914186.0
2021-03-22 12:10:00,48.04,48.04,47.99,48.0,98120.0,43.3299,43.3299,43.2848,43.2938,98120.0
2021-03-22 12:15:00,48.0,48.02,48.0,48.01,38936.0,43.2938,43.3118,43.2938,43.3028,38936.0
2021-03-22 12:20:00,48.01,48.04,48.01,48.03,68294.0,43.3028,43.3299,43.3028,43.3208,68294.0
2021-03-22 12:25:00,48.03,48.08,48.02,48.05,72894.0,43.3208,43.3659,43.3118,43.3389,72894.0
2021-03-22 12:30:00,48.05,48.06,48.02,48.03,56078.0,43.3389,43.3479,43.3118,43.3208,56078.0
2021-03-22 12:35:00,48.03,48.03,48.01,48.01,51910.0,43.3208,43.3208,43.3028,43.3028,51910.0
2021-03-22 12:40:00,48.01,48.06,47.99,48.06,67001.0,43.3028,43.3479,43.2848,43.3479,67001.0
2021-03-22 12:45:00,48.06,48.07,48.04,48.05,28420.0,43.3479,43.3569,43.3299,43.3389,28420.0
2021-03-22 12:50:00,48.05,48.06,48.02,48.04,51907.0,43.3389,43.3479,43.3118,43.3299,51907.0
2021-03-22 12:55:00,48.04,48.05,48.03,48.04,34762.0,43.3299,43.3389,43.3208,43.3299,34762.0
2021-03-22 13:00:00,48.05,48.05,48.02,48.02,33365.0,43.3389,43.3389,43.3118,43.3118,33365.0
2021-03-22 13:05:00,48.02,48.03,48.01,48.02,34397.0,43.3118,43.3208,43.3028,43.3118,34397.0
2021-03-22 13:10:00,48.02,48.02,47.98,48.0,25348.0,43.3118,43.3118,43.2757,43.2938,25348.0
2021-03-22 13:15:00,48.0,48.01,47.99,48.0,16030.0,43.2938,43.3028,43.2848,43.2938,16030.0
2021-03-22 13:20:00,48.0,48.03,48.0,48.02,18698.0,43.2938,43.3208,43.2938,43.3118,18698.0
2021-03-22 13:25:00,48.02,48.02,47.99,47.99,23445.0,43.3118,43.3118,43.2848,43.2848,23445.0
2021-03-22 13:30:00,47.99,48.01,47.99,48.01,18392.0,43.2848,43.3028,43.2848,43.3028,18392.0
2021-03-22 13:35:00,48.01,48.03,48.0,48.02,77863.0,43.3028,43.3208,43.2938,43.3118,77863.0
2021-03-22 13:40:00,48.02,48.02,48.0,48.02,34606.0,43.3118,43.3118,43.2938,43.3118,34606.0
2021-03-22 13:45:00,48.02,48.02,48.01,48.01,13640.0,43.3118,43.3118,43.3028,43.3028,13640.0
2021-03-22 13:50:00,48.02,48.03,48.0,48.02,67781.0,43.3118,43.3208,43.2938,43.3118,67781.0
2021-03-22 13:55:00,48.02,48.03,48.0,48.01,43816.0,43.3118,43.3208,43.2938,43.3028,43816.0
2021-03-22 14:00:00,48.01,48.02,48.0,48.02,90017.0,43.3028,43.3118,43.2938,43.3118,90017.0
2021-03-22 14:05:00,48.02,48.04,48.01,48.03,51799.0,43.3118,43.3299,43.3028,43.3208,51799.0
2021-03-22 14:10:00,48.02,48.04,48.02,48.04,26950.0,43.3118,43.3299,43.3118,43.3299,26950.0
2021-03-22 14:15:00,48.04,48.05,48.03,48.04,24323.0,43.3299,43.3389,43.3208,43.3299,24323.0
2021-03-22 14:20:00,48.05,48.05,48.02,48.02,51618.0,43.3389,43.3389,43.3118,43.3118,51618.0
2021-03-22 14:25:00,48.02,48.04,48.01,48.04,42317.0,43.3118,43.3299,43.3028,43.3299,42317.0
2021-03-22 14:30:00,48.04,48.05,48.03,48.05,28115.0,43.3299,43.3389,43.3208,43.3389,28115.0
2021-03-22 14:35:00,48.04,48.06,48.03,48.05,26482.0,43.3299,43.3479,43.3208,43.3389,26482.0
2021-03-22 14:40:00,48.05,48.05,48.02,48.04,33132.0,43.3389,43.3389,43.3118,43.3299,33132.0
2021-03-22 14:45:00,48.04,48.06,48.04,48.05,88142.0,43.3299,43.3479,43.3299,43.3389,88142.0
2021-03-22 14:50:00,48.05,48.06,48.05,48.05,17307.0,43.3389,43.3479,43.3389,43.3389,17307.0
2021-03-22 14:55:00,48.06,48.06,48.05,48.05,24076.0,43.3479,43.3479,43.3389,43.3389,24076.0
2021-03-22 15:00:00,48.05,48.09,48.05,48.07,87972.0,43.3389,43.375,43.3389,43.3569,87972.0
2021-03-22 15:05:00,48.06,48.06,48.05,48.06,21039.0,43.3479,43.3479,43.3389,43.3479,21039.0
2021-03-22 15:10:00,48.06,48.06,48.03,48.04,74454.0,43.3479,43.3479,43.3208,43.3299,74454.0
2021-03-22 15:15:00,48.04,48.05,47.99,47.99,228253.0,43.3299,43.3389,43.2848,43.2848,228253.0
2021-03-22 15:20:00,48.0,48.01,47.99,47.99,104887.0,43.2938,43.3028,43.2848,43.2848,104887.0
2021-03-22 15:25:00,48.0,48.0,47.98,47.99,71658.0,43.2938,43.2938,43.2757,43.2848,71658.0
2021-03-22 15:30:00,47.98,47.99,47.97,47.98,136564.0,43.2757,43.2848,43.2667,43.2757,136564.0
2021-03-22 15:35:00,47.98,48.0,47.97,48.0,81062.0,43.2757,43.2938,43.2667,43.2938,81062.0
2021-03-22 15:40:00,48.0,48.0,47.97,47.99,132206.0,43.2938,43.2938,43.2667,43.2848,132206.0
2021-03-22 15:45:00,47.99,47.99,47.95,47.96,190018.0,43.2848,43.2848,43.2487,43.2577,190018.0
2021-03-22 15:50:00,47.95,47.96,47.93,47.95,425679.0,43.2487,43.2577,43.2306,43.2487,425679.0
2021-03-22 15:55:00,47.95,47.95,47.93,47.93,717802.0,43.2487,43.2487,43.2306,43.2306,717802.0
2021-03-23 09:30:00,47.01,47.06,46.97,47.0,1103008.0,42.4008,42.4459,42.3648,42.3918,1103008.0
2021-03-23 09:35:00,47.0,47.12,46.99,47.1,333142.0,42.3918,42.5001,42.3828,42.482,333142.0
2021-03-23 09:40:00,47.11,47.11,47.02,47.05,323360.0,42.491,42.491,42.4099,42.4369,323360.0
2021-03-23 09:45:00,47.05,47.07,46.99,47.0,246098.0,42.4369,42.455,42.3828,42.3918,246098.0
2021-03-23 09:50:00,47.0,47.02,46.98,47.0,551291.0,42.3918,42.4099,42.3738,42.3918,551291.0
2021-03-23 09:55:00,47.0,47.04,46.98,47.04,170363.0,42.3918,42.4279,42.3738,42.4279,170363.0
2021-03-23 10:00:00,47.04,47.13,47.03,47.06,272659.0,42.4279,42.5091,42.4189,42.4459,272659.0
2021-03-23 10:05:00,47.05,47.09,47.0,47.09,348121.0,42.4369,42.473,42.3918,42.473,348121.0
2021-03-23 10:10:00,47.09,47.14,47.09,47.12,324504.0,42.473,42.5181,42.473,42.5001,324504.0
2021-03-23 10:15:00,47.12,47.15,47.09,47.1,159827.0,42.5001,42.5271,42.473,42.482,159827.0
2021-03-23 10:20:00,47.1,47.13,47.04,47.13,169282.0,42.482,42.5091,42.4279,42.5091,169282.0
2021-03-23 10:25:00,47.13,47.13,47.07,47.08,96461.0,42.5091,42.5091,42.455,42.464,96461.0
2021-03-23 10:30:00,47.08,47.08,46.99,47.0,123354.0,42.464,42.464,42.3828,42.3918,123354.0
2021-03-23 10:35:00,47.01,47.02,46.95,46.98,110474.0,42.4008,42.4099,42.3467,42.3738,110474.0
2021-03-23 10:40:00,46.98,47.0,46.97,46.99,72654.0,42.3738,42.3918,42.3648,42.3828,72654.0
2021-03-23 10:45:00,46.99,47.06,46.98,47.04,208631.0,42.3828,42.4459,42.3738,42.4279,208631.0
2021-03-23 10:50:00,47.05,47.1,47.04,47.09,162778.0,42.4369,42.482,42.4279,42.473,162778.0
2021-03-23 10:55:00,47.09,47.12,47.09,47.11,50664.0,42.473,42.5001,42.473,42.491,50664.0
2021-03-23 11:00:00,47.12,47.12,47.08,47.08,32615.0,42.5001,42.5001,42.464,42.464,32615.0
2021-03-23 11:05:00,47.07,47.16,47.07,47.15,61078.0,42.455,42.5361,42.455,42.5271,61078.0
2021-03-23 11:10:00,47.14,47.17,47.13,47.17,212295.0,42.5181,42.5452,42.5091,42.5452,212295.0
2021-03-23 11:15:00,47.17,47.23,47.16,47.22,104714.0,42.5452,42.5993,42.5361,42.5903,104714.0
2021-03-23 11:20:00,47.21,47.23,47.19,47.21,43925.0,42.5812,42.5993,42.5632,42.5812,43925.0
2021-03-23 11:25:00,47.2,47.21,47.16,47.16,56966.0,42.5722,42.5812,42.5361,42.5361,56966.0
2021-03-23 11:30:00,47.17,47.21,47.13,47.15,72755.0,42.5452,42.5812,42.5091,42.5271,72755.0
2021-03-23 11:35:00,47.14,47.17,47.11,47.12,56387.0,42.5181,42.5452,42.491,42.5001,56387.0
2021-03-23 11:40:00,47.12,47.12,47.08,47.11,58330.0,42.5001,42.5001,42.464,42.491,58330.0
2021-03-23 11:45:00,47.11,47.13,47.09,47.1,150662.0,42.491,42.5091,42.473,42.482,150662.0
2021-03-23 11:50:00,47.11,47.12,47.09,47.11,103086.0,42.491,42.5001,42.473,42.491,103086.0
2021-03-23 11:55:00,47.1,47.14,47.1,47.14,89161.0,42.482,42.5181,42.482,42.5181,89161.0
2021-03-23 12:00:00,47.15,47.18,47.14,47.16,51567.0,42.5271,42.5542,42.5181,42.5361,51567.0
2021-03-23 12:05:00,47.15,47.16,47.06,47.1,145598.0,42.5271,42.5361,42.4459,42.482,145598.0
2021-03-23 12:10:00,47.11,47.11,47.06,47.07,85866.0,42.491,42.491,42.4459,42.455,85866.0
2021-03-23 12:15:00,47.06,47.09,47.05,47.09,94847.0,42.4459,42.473,42.4369,42.473,94847.0
2021-03-23 12:20:00,47.09,47.15,47.08,47.13,87177.0,42.473,42.5271,42.464,42.5091,87177.0
2021-03-23 12:25:00,47.13,47.16,47.12,47.14,124477.0,42.5091,42.5361,42.5001,42.5181,124477.0
2021-03-23 12:30:00,47.14,47.15,47.09,47.09,82915.0,42.5181,42.5271,42.473,42.473,82915.0
2021-03-23 12:35:00,47.09,47.14,47.09,47.13,118219.0,42.473,42.5181,42.473,42.5091,118219.0
2021-03-23 12:40:00,47.14,47.14,47.11,47.13,32235.0,42.5181,42.5181,42.491,42.5091,32235.0
2021-03-23 12:45:00,47.13,47.15,47.12,47.13,51164.0,42.5091,42.5271,42.5001,42.5091,51164.0
2021-03-23 12:50:00,47.13,47.17,47.11,47.17,90124.0,42.5091,42.5452,42.491,42.5452,90124.0
2021-03-23 12:55:00,47.17,47.19,47.16,47.19,50357.0,42.5452,42.5632,42.5361,42.5632,50357.0
2021-03-23 13:00:00,47.19,47.2,47.14,47.15,40008.0,42.5632,42.5722,42.5181,42.5271,40008.0
2021-03-23 13:05:00,47.14,47.17,47.13,47.16,25673.0,42.5181,42.5452,42.5091,42.5361,25673.0
2021-03-23 13:10:00,47.16,47.2,47.15,47.2,48676.0,42.5361,42.5722,42.5271,42.5722,48676.0
2021-03-23 13:15:00,47.2,47.22,47.19,47.2,37536.0,42.5722,42.5903,42.5632,42.5722,37536.0
2021-03-23 13:20:00,47.19,47.2,47.16,47.16,85794.0,42.5632,42.5722,42.5361,42.5361,85794.0
2021-03-23 13:25:00,47.16,47.17,47.14,47.16,45924.0,42.5361,42.5452,42.5181,42.5361,45924.0
2021-03-23 13:30:00,47.16,47.16,47.13,47.14,32411.0,42.5361,42.5361,42.5091,42.5181,32411.0
2021-03-23 13:35:00,47.14,47.16,47.13,47.13,25336.0,42.5181,42.5361,42.5091,42.5091,25336.0
2021-03-23 13:40:00,47.13,47.14,47.11,47.12,31863.0,42.5091,42.5181,42.491,42.5001,31863.0
2021-03-23 13:45:00,47.13,47.14,47.07,47.09,314554.0,42.5091,42.5181,42.455,42.473,314554.0
2021-03-23 13:50:00,47.09,47.09,47.07,47.09,126106.0,42.473,42.473,42.455,42.473,126106.0
2021-03-23 13:55:00,47.09,47.09,47.03,47.06,93481.0,42.473,42.473,42.4189,42.4459,93481.0
2021-03-23 14:00:00,47.06,47.08,47.04,47.07,57171.0,42.4459,42.464,42.4279,42.455,57171.0
2021-03-23 14:05:00,47.07,47.1,47.05,47.09,103767.0,42.455,42.482,42.4369,42.473,103767.0
2021-03-23 14:10:00,47.09,47.12,47.08,47.1,52849.0,42.473,42.5001,42.464,42.482,52849.0
2021-03-23 14:15:00,47.1,47.11,47.08,47.09,64965.0,42.482,42.491,42.464,42.473,64965.0
2021-03-23 14:20:00,47.1,47.12,47.08,47.1,81192.0,42.482,42.5001,42.464,42.482,81192.0
2021-03-23 14:25:00,47.11,47.12,47.07,47.11,77906.0,42.491,42.5001,42.455,42.491,77906.0
2021-03-23 14:30:00,47.11,47.14,47.09,47.12,52140.0,42.491,42.5181,42.473,42.5001,52140.0
2021-03-23 14:35:00,47.12,47.13,47.1,47.11,74934.0,42.5001,42.5091,42.482,42.491,74934.0
2021-03-23 14:40:00,47.11,47.12,47.07,47.09,69166.0,42.491,42.5001,42.455,42.473,69166.0
2021-03-23 14:45:00,47.08,47.12,47.08,47.12,41625.0,42.464,42.5001,42.464,42.5001,41625.0
2021-03-23 14:50:00,47.11,47.12,47.03,47.04,122360.0,42.491,42.5001,42.4189,42.4279,122360.0
2021-03-23 14:55:00,47.03,47.04,46.96,46.98,173072.0,42.4189,42.4279,42.3557,42.3738,173072.0
2021-03-23 15:00:00,46.98,47.0,46.96,47.0,89677.0,42.3738,42.3918,42.3557,42.3918,89677.0
2021-03-23 15:05:00,47.0,47.04,46.98,46.98,137918.0,42.3918,42.4279,42.3738,42.3738,137918.0
2021-03-23 15:10:00,46.98,47.0,46.9,46.9,507581.0,42.3738,42.3918,42.3016,42.3016,507581.0
2021-03-23 15:15:00,46.9,46.92,46.87,46.9,143172.0,42.3016,42.3197,42.2746,42.3016,143172.0
2021-03-23 15:20:00,46.9,46.91,46.88,46.89,180289.0,42.3016,42.3106,42.2836,42.2926,180289.0
2021-03-23 15:25:00,46.89,46.91,46.87,46.89,248215.0,42.2926,42.3106,42.2746,42.2926,248215.0
2021-03-23 15:30:00,46.89,46.91,46.85,46.86,256379.0,42.2926,42.3106,42.2565,42.2655,256379.0
2021-03-23 15:35:00,46.85,46.87,46.83,46.87,145916.0,42.2565,42.2746,42.2385,42.2746,145916.0
2021-03-23 15:40:00,46.87,46.87,46.82,46.84,563821.0,42.2746,42.2746,42.2295,42.2475,563821.0
2021-03-23 15:45:00,46.84,46.93,46.84,46.91,340038.0,42.2475,42.3287,42.2475,42.3106,340038.0
2021-03-23 15:50:00,46.9,46.9,46.84,46.9,567630.0,42.3016,42.3016,42.2475,42.3016,567630.0
2021-03-23 15:55:00,46.9,46.93,46.8,46.84,2515946.0,42.3016,42.3287,42.2114,42.2475,2515946.0
2021-03-24 09:30:00,46.02,46.03,45.87,45.88,1446158.0,41.5079,41.5169,41.3726,41.3816,1446158.0
2021-03-24 09:35:00,45.88,45.93,45.87,45.89,729610.0,41.3816,41.4267,41.3726,41.3907,729610.0
2021-03-24 09:40:00,45.88,45.88,45.81,45.86,428698.0,41.3816,41.3816,41.3185,41.3636,428698.0
2021-03-24 09:45:00,45.86,45.89,45.81,45.82,353839.0,41.3636,41.3907,41.3185,41.3275,353839.0
2021-03-24 09:50:00,45.81,45.82,45.76,45.81,358829.0,41.3185,41.3275,41.2734,41.3185,358829.0
2021-03-24 09:55:00,45.82,45.83,45.72,45.72,169986.0,41.3275,41.3365,41.2373,41.2373,169986.0
2021-03-24 10:00:00,45.72,45.77,45.7,45.73,154179.0,41.2373,41.2824,41.2193,41.2463,154179.0
2021-03-24 10:05:00,45.73,45.76,45.71,45.73,271145.0,41.2463,41.2734,41.2283,41.2463,271145.0
2021-03-24 10:10:00,45.72,45.76,45.69,45.7,207903.0,41.2373,41.2734,41.2103,41.2193,207903.0
2021-03-24 10:15:00,45.7,45.7,45.62,45.64,256965.0,41.2193,41.2193,41.1471,41.1652,256965.0
2021-03-24 10:20:00,45.64,45.65,45.61,45.65,161623.0,41.1652,41.1742,41.1381,41.1742,161623.0
2021-03-24 10:25:00,45.64,45.7,45.63,45.7,220588.0,41.1652,41.2193,41.1561,41.2193,220588.0
2021-03-24 10:30:00,45.7,45.71,45.66,45.66,283544.0,41.2193,41.2283,41.1832,41.1832,283544.0
2021-03-24 10:35:00,45.67,45.72,45.65,45.7,185941.0,41.1922,41.2373,41.1742,41.2193,185941.0
2021-03-24 10:40:00,45.7,45.75,45.67,45.73,405902.0,41.2193,41.2644,41.1922,41.2463,405902.0
2021-03-24 10:45:00,45.73,45.77,45.73,45.75,259949.0,41.2463,41.2824,41.2463,41.2644,259949.0
2021-03-24 10:50:00,45.75,45.78,45.71,45.78,154356.0,41.2644,41.2914,41.2283,41.2914,154356.0
2021-03-24 10:55:00,45.77,45.8,45.76,45.76,267335.0,41.2824,41.3095,41.2734,41.2734,267335.0
2021-03-24 11:00:00,45.77,45.81,45.75,45.8,244388.0,41.2824,41.3185,41.2644,41.3095,244388.0
2021-03-24 11:05:00,45.8,45.87,45.79,45.87,661005.0,41.3095,41.3726,41.3005,41.3726,661005.0
2021-03-24 11:10:00,45.87,45.9,45.84,45.86,375201.0,41.3726,41.3997,41.3456,41.3636,375201.0
2021-03-24 11:15:00,45.86,45.86,45.81,45.82,85100.0,41.3636,41.3636,41.3185,41.3275,85100.0
2021-03-24 11:20:00,45.81,45.86,45.81,45.83,305810.0,41.3185,41.3636,41.3185,41.3365,305810.0
2021-03-24 11:25:00,45.83,45.87,45.82,45.86,82757.0,41.3365,41.3726,41.3275,41.3636,82757.0
2021-03-24 11:30:00,45.85,45.87,45.79,45.79,477221.0,41.3546,41.3726,41.3005,41.3005,477221.0
2021-03-24 11:35:00,45.79,45.81,45.76,45.78,77831.0,41.3005,41.3185,41.2734,41.2914,77831.0
2021-03-24 11:40:00,45.78,45.79,45.72,45.74,53694.0,41.2914,41.3005,41.2373,41.2554,53694.0
2021-03-24 11:45:00,45.75,45.77,45.71,45.72,138170.0,41.2644,41.2824,41.2283,41.2373,138170.0
2021-03-24 11:50:00,45.72,45.72,45.65,45.65,109905.0,41.2373,41.2373,41.1742,41.1742,109905.0
2021-03-24 11:55:00,45.65,45.69,45.64,45.69,205116.0,41.1742,41.2103,41.1652,41.2103,205116.0
2021-03-24 12:00:00,45.69,45.72,45.67,45.71,148658.0,41.2103,41.2373,41.1922,41.2283,148658.0
2021-03-24 12:05:00,45.7,45.75,45.68,45.75,142556.0,41.2193,41.2644,41.2012,41.2644,142556.0
2021-03-24 12:10:00,45.75,45.75,45.68,45.68,128080.0,41.2644,41.2644,41.2012,41.2012,128080.0
2021-03-24 12:15:00,45.69,45.69,45.67,45.68,145032.0,41.2103,41.2103,41.1922,41.2012,145032.0
2021-03-24 12:20:00,45.67,45.7,45.66,45.66,106512.0,41.1922,41.2193,41.1832,41.1832,106512.0
2021-03-24 12:25:00,45.66,45.67,45.61,45.66,267784.0,41.1832,41.1922,41.1381,41.1832,267784.0
2021-03-24 12:30:00,45.66,45.67,45.62,45.63,643397.0,41.1832,41.1922,41.1471,41.1561,643397.0
2021-03-24 12:35:00,45.63,45.65,45.61,45.62,242222.0,41.1561,41.1742,41.1381,41.1471,242222.0
2021-03-24 12:40:00,45.62,45.64,45.6,45.64,218799.0,41.1471,41.1652,41.1291,41.1652,218799.0
2021-03-24 12:45:00,45.63,45.64,45.55,45.58,340184.0,41.1561,41.1652,41.084,41.111,340184.0
2021-03-24 12:50:00,45.58,45.58,45.53,45.54,315830.0,41.111,41.111,41.0659,41.075,315830.0
2021-03-24 12:55:00,45.54,45.57,45.51,45.57,293386.0,41.075,41.102,41.0479,41.102,293386.0
2021-03-24 13:00:00,45.57,45.57,45.47,45.55,429309.0,41.102,41.102,41.0118,41.084,429309.0
2021-03-24 13:05:00,45.55,45.59,45.52,45.53,584913.0,41.084,41.1201,41.0569,41.0659,584913.0
2021-03-24 13:10:00,45.53,45.53,45.42,45.43,183507.0,41.0659,41.0659,40.9667,40.9758,183507.0
2021-03-24 13:15:00,45.42,45.5,45.42,45.5,136119.0,40.9667,41.0389,40.9667,41.0389,136119.0
2021-03-24 13:20:00,45.5,45.52,45.48,45.52,135582.0,41.0389,41.0569,41.0209,41.0569,135582.0
2021-03-24 13:25:00,45.52,45.58,45.51,45.57,134848.0,41.0569,41.111,41.0479,41.102,134848.0
2021-03-24 13:30:00,45.57,45.59,45.57,45.58,132859.0,41.102,41.1201,41.102,41.111,132859.0
2021-03-24 13:35:00,45.57,45.65,45.56,45.63,164665.0,41.102,41.1742,41.093,41.1561,164665.0
2021-03-24 13:40:00,45.62,45.62,45.53,45.53,111681.0,41.1471,41.1471,41.0659,41.0659,111681.0
2021-03-24 13:45:00,45.52,45.59,45.52,45.59,183704.0,41.0569,41.1201,41.0569,41.1201,183704.0
2021-03-24 13:50:00,45.59,45.62,45.55,45.55,153050.0,41.1201,41.1471,41.084,41.084,153050.0
2021-03-24 13:55:00,45.55,45.57,45.52,45.54,118138.0,41.084,41.102,41.0569,41.075,118138.0
2021-03-24 14:00:00,45.54,45.54,45.47,45.51,163475.0,41.075,41.075,41.0118,41.0479,163475.0
2021-03-24 14:05:00,45.51,45.55,45.5,45.51,100374.0,41.0479,41.084,41.0389,41.0479,100374.0
2021-03-24 14:10:00,45.51,45.53,45.49,45.51,207948.0,41.0479,41.0659,41.0299,41.0479,207948.0
2021-03-24 14:15:00,45.52,45.54,45.52,45.52,122764.0,41.0569,41.075,41.0569,41.0569,122764.0
2021-03-24 14:20:00,45.52,45.56,45.51,45.53,122802.0,41.0569,41.093,41.0479,41.0659,122802.0
2021-03-24 14:25:00,45.53,45.53,45.46,45.46,94633.0,41.0659,41.0659,41.0028,41.0028,94633.0
2021-03-24 14:30:00,45.46,45.46,45.41,45.44,125600.0,41.0028,41.0028,40.9577,40.9848,125600.0
2021-03-24 14:35:00,45.43,45.48,45.42,45.44,451615.0,40.9758,41.0209,40.9667,40.9848,451615.0
2021-03-24 14:40:00,45.44,45.44,45.4,45.41,171312.0,40.9848,40.9848,40.9487,40.9577,171312.0
2021-03-24 14:45:00,45.4,45.47,45.39,45.45,274181.0,40.9487,41.0118,40.9397,40.9938,274181.0
2021-03-24 14:50:00,45.46,45.48,45.41,45.41,191310.0,41.0028,41.0209,40.9577,40.9577,191310.0
2021-03-24 14:55:00,45.41,45.41,45.34,45.36,373597.0,40.9577,40.9577,40.8946,40.9126,373597.0
2021-03-24 15:00:00,45.35,45.42,45.35,45.41,292340.0,40.9036,40.9667,40.9036,40.9577,292340.0
2021-03-24 15:05:00,45.4,45.46,45.4,45.43,257988.0,40.9487,41.0028,40.9487,40.9758,257988.0
2021-03-24 15:10:00,45.42,45.44,45.39,45.42,322820.0,40.9667,40.9848,40.9397,40.9667,322820.0
2021-03-24 15:15:00,45.42,45.45,45.4,45.45,359248.0,40.9667,40.9938,40.9487,40.9938,359248.0
2021-03-24 15:20:00,45.44,45.45,45.37,45.38,335249.0,40.9848,40.9938,40.9216,40.9307,335249.0
2021-03-24 15:25:00,45.38,45.41,45.36,45.39,353670.0,40.9307,40.9577,40.9126,40.9397,353670.0
2021-03-24 15:30:00,45.4,45.4,45.34,45.34,332453.0,40.9487,40.9487,40.8946,40.8946,332453.0
2021-03-24 15:35:00,45.34,45.38,45.32,45.33,560778.0,40.8946,40.9307,40.8765,40.8856,560778.0
2021-03-24 15:40:00,45.34,45.34,45.31,45.34,367637.0,40.8946,40.8946,40.8675,40.8946,367637.0
2021-03-24 15:45:00,45.33,45.34,45.31,45.34,843058.0,40.8856,40.8946,40.8675,40.8946,843058.0
2021-03-24 15:50:00,45.33,45.34,45.15,45.16,2172586.0,40.8856,40.8946,40.7232,40.7322,2172586.0
2021-03-24 15:55:00,45.16,45.21,45.09,45.13,3823929.0,40.7322,40.7773,40.6691,40.7052,3823929.0
2021-03-25 09:30:00,45.13,45.21,45.11,45.18,543744.0,40.7052,40.7773,40.6871,40.7503,543744.0
2021-03-25 09:35:00,45.17,45.34,45.16,45.33,495724.0,40.7412,40.8946,40.7322,40.8856,495724.0
2021-03-25 09:40:00,45.34,45.45,45.31,45.36,577908.0,40.8946,40.9938,40.8675,40.9126,577908.0
2021-03-25 09:45:00,45.35,45.43,45.3,45.35,199631.0,40.9036,40.9758,40.8585,40.9036,199631.0
2021-03-25 09:50:00,45.34,45.35,45.22,45.3,228197.0,40.8946,40.9036,40.7863,40.8585,228197.0
2021-03-25 09:55:00,45.29,45.38,45.25,45.38,322928.0,40.8495,40.9307,40.8134,40.9307,322928.0
2021-03-25 10:00:00,45.38,45.45,45.35,45.41,355250.0,40.9307,40.9938,40.9036,40.9577,355250.0
2021-03-25 10:05:00,45.42,45.49,45.36,45.47,78566.0,40.9667,41.0299,40.9126,41.0118,78566.0
2021-03-25 10:10:00,45.47,45.51,45.46,45.49,106973.0,41.0118,41.0479,41.0028,41.0299,106973.0
2021-03-25 10:15:00,45.49,45.49,45.41,45.46,78385.0,41.0299,41.0299,40.9577,41.0028,78385.0
2021-03-25 10:20:00,45.47,45.55,45.47,45.48,109747.0,41.0118,41.084,41.0118,41.0209,109747.0
2021-03-25 10:25:00,45.48,45.53,45.4,45.4,367886.0,41.0209,41.0659,40.9487,40.9487,367886.0
2021-03-25 10:30:00,45.4,45.41,45.36,45.36,196463.0,40.9487,40.9577,40.9126,40.9126,196463.0
2021-03-25 10:35:00,45.36,45.41,45.33,45.39,331220.0,40.9126,40.9577,40.8856,40.9397,331220.0
2021-03-25 10:40:00,45.39,45.4,45.32,45.36,158283.0,40.9397,40.9487,40.8765,40.9126,158283.0
2021-03-25 10:45:00,45.35,45.37,45.25,45.26,157608.0,40.9036,40.9216,40.8134,40.8224,157608.0
2021-03-25 10:50:00,45.25,45.25,45.18,45.18,294351.0,40.8134,40.8134,40.7503,40.7503,294351.0
2021-03-25 10:55:00,45.19,45.21,45.14,45.21,257216.0,40.7593,40.7773,40.7142,40.7773,257216.0
2021-03-25 11:00:00,45.2,45.21,45.13,45.15,147159.0,40.7683,40.7773,40.7052,40.7232,147159.0
2021-03-25 11:05:00,45.14,45.19,45.13,45.14,180609.0,40.7142,40.7593,40.7052,40.7142,180609.0
2021-03-25 11:10:00,45.14,45.2,45.12,45.19,266117.0,40.7142,40.7683,40.6961,40.7593,266117.0
2021-03-25 11:15:00,45.18,45.22,45.17,45.2,125043.0,40.7503,40.7863,40.7412,40.7683,125043.0
2021-03-25 11:20:00,45.2,45.2,45.13,45.14,82466.0,40.7683,40.7683,40.7052,40.7142,82466.0
2021-03-25 11:25:00,45.14,45.18,45.09,45.15,245605.0,40.7142,40.7503,40.6691,40.7232,245605.0
2021-03-25 11:30:00,45.15,45.25,45.14,45.23,411378.0,40.7232,40.8134,40.7142,40.7954,411378.0
2021-03-25 11:35:00,45.23,45.27,45.22,45.24,85873.0,40.7954,40.8314,40.7863,40.8044,85873.0
2021-03-25 11:40:00,45.24,45.24,45.15,45.15,71778.0,40.8044,40.8044,40.7232,40.7232,71778.0
2021-03-25 11:45:00,45.16,45.2,45.13,45.18,80845.0,40.7322,40.7683,40.7052,40.7503,80845.0
2021-03-25 11:50:00,45.18,45.21,45.16,45.2,47497.0,40.7503,40.7773,40.7322,40.7683,47497.0
2021-03-25 11:55:00,45.19,45.25,45.17,45.22,350266.0,40.7593,40.8134,40.7412,40.7863,350266.0
2021-03-25 12:00:00,45.22,45.32,45.21,45.32,159728.0,40.7863,40.8765,40.7773,40.8765,159728.0
2021-03-25 12:05:00,45.32,45.35,45.29,45.33,212070.0,40.8765,40.9036,40.8495,40.8856,212070.0
2021-03-25 12:10:00,45.33,45.34,45.3,45.31,211598.0,40.8856,40.8946,40.8585,40.8675,211598.0
2021-03-25 12:15:00,45.31,45.41,45.3,45.4,114843.0,40.8675,40.9577,40.8585,40.9487,114843.0
2021-03-25 12:20:00,45.39,45.44,45.38,45.44,94343.0,40.9397,40.9848,40.9307,40.9848,94343.0
2021-03-25 12:25:00,45.44,45.48,45.44,45.47,152196.0,40.9848,41.0209,40.9848,41.0118,152196.0
2021-03-25 12:30:00,45.47,45.48,45.44,45.45,114804.0,41.0118,41.0209,40.9848,40.9938,114804.0
2021-03-25 12:35:00,45.46,45.48,45.4,45.41,87400.0,41.0028,41.0209,40.9487,40.9577,87400.0
2021-03-25 12:40:00,45.42,45.47,45.41,45.46,60743.0,40.9667,41.0118,40.9577,41.0028,60743.0
2021-03-25 12:45:00,45.47,45.51,45.47,45.49,77111.0,41.0118,41.0479,41.0118,41.0299,77111.0
2021-03-25 12:50:00,45.5,45.5,45.46,45.48,182951.0,41.0389,41.0389,41.0028,41.0209,182951.0
2021-03-25 12:55:00,45.48,45.49,45.4,45.4,325498.0,41.0209,41.0299,40.9487,40.9487,325498.0
2021-03-25 13:00:00,45.4,45.43,45.28,45.36,557255.0,40.9487,40.9758,40.8405,40.9126,557255.0
2021-03-25 13:05:00,45.36,45.42,45.36,45.39,113616.0,40.9126,40.9667,40.9126,40.9397,113616.0
2021-03-25 13:10:00,45.41,45.47,45.39,45.47,96199.0,40.9577,41.0118,40.9397,41.0118,96199.0
2021-03-25 13:15:00,45.47,45.49,45.41,45.43,107067.0,41.0118,41.0299,40.9577,40.9758,107067.0
2021-03-25 13:20:00,45.42,45.44,45.39,45.41,66457.0,40.9667,40.9848,40.9397,40.9577,66457.0
2021-03-25 13:25:00,45.4,45.42,45.37,45.38,92825.0,40.9487,40.9667,40.9216,40.9307,92825.0
2021-03-25 13:30:00,45.39,45.42,45.34,45.36,97586.0,40.9397,40.9667,40.8946,40.9126,97586.0
2021-03-25 13:35:00,45.36,45.39,45.32,45.38,72701.0,40.9126,40.9397,40.8765,40.9307,72701.0
2021-03-25 13:40:00,45.4,45.43,45.39,45.42,49114.0,40.9487,40.9758,40.9397,40.9667,49114.0
2021-03-25 13:45:00,45.42,45.43,45.33,45.38,130495.0,40.9667,40.9758,40.8856,40.9307,130495.0
2021-03-25 13:50:00,45.38,45.41,45.37,45.41,41215.0,40.9307,40.9577,40.9216,40.9577,41215.0
2021-03-25 13:55:00,45.41,45.42,45.35,45.35,71674.0,40.9577,40.9667,40.9036,40.9036,71674.0
2021-03-25 14:00:00,45.35,45.37,45.32,45.36,86753.0,40.9036,40.9216,40.8765,40.9126,86753.0
2021-03-25 14:05:00,45.36,45.4,45.35,45.38,149377.0,40.9126,40.9487,40.9036,40.9307,149377.0
2021-03-25 14:10:00,45.37,45.38,45.34,45.38,52413.0,40.9216,40.9307,40.8946,40.9307,52413.0
2021-03-25 14:15:00,45.38,45.41,45.37,45.41,56365.0,40.9307,40.9577,40.9216,40.9577,56365.0
2021-03-25 14:20:00,45.4,45.42,45.36,45.4,50399.0,40.9487,40.9667,40.9126,40.9487,50399.0
2021-03-25 14:25:00,45.4,45.41,45.34,45.35,54458.0,40.9487,40.9577,40.8946,40.9036,54458.0
2021-03-25 14:30:00,45.35,45.37,45.34,45.37,113472.0,40.9036,40.9216,40.8946,40.9216,113472.0
2021-03-25 14:35:00,45.36,45.44,45.36,45.42,122984.0,40.9126,40.9848,40.9126,40.9667,122984.0
2021-03-25 14:40:00,45.42,45.44,45.41,45.43,85616.0,40.9667,40.9848,40.9577,40.9758,85616.0
2021-03-25 14:45:00,45.43,45.45,45.42,45.42,184587.0,40.9758,40.9938,40.9667,40.9667,184587.0
2021-03-25 14:50:00,45.42,45.48,45.41,45.48,69351.0,40.9667,41.0209,40.9577,41.0209,69351.0
2021-03-25 14:55:00,45.47,45.48,45.43,45.47,116648.0,41.0118,41.0209,40.9758,41.0118,116648.0
2021-03-25 15:00:00,45.47,45.5,45.46,45.5,79361.0,41.0118,41.0389,41.0028,41.0389,79361.0
2021-03-25 15:05:00,45.5,45.53,45.48,45.48,267530.0,41.0389,41.0659,41.0209,41.0209,267530.0
2021-03-25 15:10:00,45.48,45.51,45.45,45.48,186113.0,41.0209,41.0479,40.9938,41.0209,186113.0
2021-03-25 15:15:00,45.48,45.52,45.47,45.48,148132.0,41.0209,41.0569,41.0118,41.0209,148132.0
2021-03-25 15:20:00,45.47,45.5,45.4,45.42,721276.0,41.0118,41.0389,40.9487,40.9667,721276.0
2021-03-25 15:25:00,45.42,45.42,45.32,45.34,546344.0,40.9667,40.9667,40.8765,40.8946,546344.0
2021-03-25 15:30:00,45.34,45.35,45.29,45.3,868091.0,40.8946,40.9036,40.8495,40.8585,868091.0
2021-03-25 15:35:00,45.3,45.34,45.25,45.33,785135.0,40.8585,40.8946,40.8134,40.8856,785135.0
2021-03-25 15:40:00,45.33,45.37,45.32,45.34,274585.0,40.8856,40.9216,40.8765,40.8946,274585.0
2021-03-25 15:45:00,45.34,45.37,45.31,45.37,347981.0,40.8946,40.9216,40.8675,40.9216,347981.0
2021-03-25 15:50:00,45.37,45.43,45.36,45.37,492123.0,40.9216,40.9758,40.9126,40.9216,492123.0
2021-03-25 15:55:00,45.37,45.37,45.32,45.32,1362665.0,40.9216,40.9216,40.8765,40.8765,1362665.0
2021-03-26 09:30:00,45.88,46.11,45.81,46.1,1269215.0,41.3816,41.5891,41.3185,41.5801,1269215.0
2021-03-26 09:35:00,46.11,46.26,46.08,46.23,1614752.0,41.5891,41.7244,41.562,41.6973,1614752.0
2021-03-26 09:40:00,46.23,46.28,46.06,46.13,621402.0,41.6973,41.7424,41.544,41.6071,621402.0
2021-03-26 09:45:00,46.12,46.26,46.12,46.25,600950.0,41.5981,41.7244,41.5981,41.7154,600950.0
2021-03-26 09:50:00,46.25,46.3,46.24,46.26,377731.0,41.7154,41.7605,41.7063,41.7244,377731.0
2021-03-26 09:55:00,46.27,46.31,46.26,46.28,318042.0,41.7334,41.7695,41.7244,41.7424,318042.0
2021-03-26 10:00:00,46.28,46.39,46.27,46.37,184080.0,41.7424,41.8416,41.7334,41.8236,184080.0
2021-03-26 10:05:00,46.38,46.4,46.27,46.3,378182.0,41.8326,41.8506,41.7334,41.7605,378182.0
2021-03-26 10:10:00,46.3,46.3,46.25,46.27,138596.0,41.7605,41.7605,41.7154,41.7334,138596.0
2021-03-26 10:15:00,46.27,46.28,46.18,46.19,1237970.0,41.7334,41.7424,41.6522,41.6612,1237970.0
2021-03-26 10:20:00,46.19,46.24,46.09,46.11,273927.0,41.6612,41.7063,41.571,41.5891,273927.0
2021-03-26 10:25:00,46.11,46.2,46.1,46.19,277383.0,41.5891,41.6703,41.5801,41.6612,277383.0
2021-03-26 10:30:00,46.2,46.2,46.12,46.16,447416.0,41.6703,41.6703,41.5981,41.6342,447416.0
2021-03-26 10:35:00,46.16,46.19,46.14,46.16,117875.0,41.6342,41.6612,41.6161,41.6342,117875.0
2021-03-26 10:40:00,46.16,46.17,46.1,46.12,138253.0,41.6342,41.6432,41.5801,41.5981,138253.0
2021-03-26 10:45:00,46.12,46.13,46.01,46.01,140581.0,41.5981,41.6071,41.4989,41.4989,140581.0
2021-03-26 10:50:00,46.0,46.02,45.93,45.94,187640.0,41.4899,41.5079,41.4267,41.4357,187640.0
2021-03-26 10:55:00,45.93,45.96,45.89,45.91,225962.0,41.4267,41.4538,41.3907,41.4087,225962.0
2021-03-26 11:00:00,45.91,45.91,45.82,45.91,422072.0,41.4087,41.4087,41.3275,41.4087,422072.0
2021-03-26 11:05:00,45.91,45.93,45.91,45.92,149258.0,41.4087,41.4267,41.4087,41.4177,149258.0
2021-03-26 11:10:00,45.92,45.92,45.84,45.86,374672.0,41.4177,41.4177,41.3456,41.3636,374672.0
2021-03-26 11:15:00,45.86,45.92,45.86,45.9,416084.0,41.3636,41.4177,41.3636,41.3997,416084.0
2021-03-26 11:20:00,45.91,45.92,45.8,45.8,388751.0,41.4087,41.4177,41.3095,41.3095,388751.0
2021-03-26 11:25:00,45.8,45.83,45.78,45.8,257246.0,41.3095,41.3365,41.2914,41.3095,257246.0
2021-03-26 11:30:00,45.8,45.85,45.77,45.85,158046.0,41.3095,41.3546,41.2824,41.3546,158046.0
2021-03-26 11:35:00,45.85,45.9,45.84,45.9,132807.0,41.3546,41.3997,41.3456,41.3997,132807.0
2021-03-26 11:40:00,45.9,45.9,45.88,45.9,335700.0,41.3997,41.3997,41.3816,41.3997,335700.0
2021-03-26 11:45:00,45.9,45.92,45.9,45.9,155895.0,41.3997,41.4177,41.3997,41.3997,155895.0
2021-03-26 11:50:00,45.91,45.91,45.88,45.89,190673.0,41.4087,41.4087,41.3816,41.3907,190673.0
2021-03-26 11:55:00,45.89,45.9,45.86,45.88,328259.0,41.3907,41.3997,41.3636,41.3816,328259.0
2021-03-26 12:00:00,45.89,45.89,45.84,45.86,203019.0,41.3907,41.3907,41.3456,41.3636,203019.0
2021-03-26 12:05:00,45.87,45.91,45.86,45.9,527272.0,41.3726,41.4087,41.3636,41.3997,527272.0
2021-03-26 12:10:00,45.91,45.98,45.9,45.97,327280.0,41.4087,41.4718,41.3997,41.4628,327280.0
2021-03-26 12:15:00,45.97,45.97,45.88,45.94,230405.0,41.4628,41.4628,41.3816,41.4357,230405.0
2021-03-26 12:20:00,45.94,45.95,45.92,45.93,128212.0,41.4357,41.4448,41.4177,41.4267,128212.0
2021-03-26 12:25:00,45.94,45.96,45.93,45.95,156408.0,41.4357,41.4538,41.4267,41.4448,156408.0
2021-03-26 12:30:00,45.96,45.97,45.94,45.96,140334.0,41.4538,41.4628,41.4357,41.4538,140334.0
2021-03-26 12:35:00,45.96,45.98,45.94,45.95,170684.0,41.4538,41.4718,41.4357,41.4448,170684.0
2021-03-26 12:40:00,45.95,45.95,45.92,45.92,117308.0,41.4448,41.4448,41.4177,41.4177,117308.0
2021-03-26 12:45:00,45.92,45.93,45.89,45.91,130212.0,41.4177,41.4267,41.3907,41.4087,130212.0
2021-03-26 12:50:00,45.91,45.91,45.82,45.82,155498.0,41.4087,41.4087,41.3275,41.3275,155498.0
2021-03-26 12:55:00,45.83,45.83,45.74,45.76,411247.0,41.3365,41.3365,41.2554,41.2734,411247.0
2021-03-26 13:00:00,45.76,45.79,45.75,45.76,98960.0,41.2734,41.3005,41.2644,41.2734,98960.0
2021-03-26 13:05:00,45.76,45.8,45.75,45.79,132386.0,41.2734,41.3095,41.2644,41.3005,132386.0
2021-03-26 13:10:00,45.79,45.86,45.79,45.85,136085.0,41.3005,41.3636,41.3005,41.3546,136085.0
2021-03-26 13:15:00,45.84,45.86,45.82,45.86,501328.0,41.3456,41.3636,41.3275,41.3636,501328.0
2021-03-26 13:20:00,45.87,45.92,45.85,45.89,139106.0,41.3726,41.4177,41.3546,41.3907,139106.0
2021-03-26 13:25:00,45.89,45.9,45.86,45.88,127707.0,41.3907,41.3997,41.3636,41.3816,127707.0
2021-03-26 13:30:00,45.89,45.92,45.89,45.91,133511.0,41.3907,41.4177,41.3907,41.4087,133511.0
2021-03-26 13:35:00,45.91,45.96,45.89,45.96,394984.0,41.4087,41.4538,41.3907,41.4538,394984.0
2021-03-26 13:40:00,45.95,45.96,45.91,45.92,136947.0,41.4448,41.4538,41.4087,41.4177,136947.0
2021-03-26 13:45:00,45.92,45.93,45.84,45.84,170235.0,41.4177,41.4267,41.3456,41.3456,170235.0
2021-03-26 13:50:00,45.84,45.87,45.82,45.85,200980.0,41.3456,41.3726,41.3275,41.3546,200980.0
2021-03-26 13:55:00,45.84,45.86,45.81,45.84,138879.0,41.3456,41.3636,41.3185,41.3456,138879.0
2021-03-26 14:00:00,45.84,45.86,45.79,45.82,123103.0,41.3456,41.3636,41.3005,41.3275,123103.0
2021-03-26 14:05:00,45.82,45.83,45.74,45.74,376679.0,41.3275,41.3365,41.2554,41.2554,376679.0
2021-03-26 14:10:00,45.74,45.75,45.69,45.72,122827.0,41.2554,41.2644,41.2103,41.2373,122827.0
2021-03-26 14:15:00,45.72,45.74,45.69,45.74,315305.0,41.2373,41.2554,41.2103,41.2554,315305.0
2021-03-26 14:20:00,45.74,45.81,45.73,45.8,302162.0,41.2554,41.3185,41.2463,41.3095,302162.0
2021-03-26 14:25:00,45.81,45.85,45.79,45.8,496725.0,41.3185,41.3546,41.3005,41.3095,496725.0
2021-03-26 14:30:00,45.8,45.81,45.77,45.8,278710.0,41.3095,41.3185,41.2824,41.3095,278710.0
2021-03-26 14:35:00,45.8,45.83,45.77,45.82,214879.0,41.3095,41.3365,41.2824,41.3275,214879.0
2021-03-26 14:40:00,45.82,45.86,45.81,45.86,409046.0,41.3275,41.3636,41.3185,41.3636,409046.0
2021-03-26 14:45:00,45.86,45.86,45.82,45.83,234520.0,41.3636,41.3636,41.3275,41.3365,234520.0
2021-03-26 14:50:00,45.83,45.96,45.82,45.96,306473.0,41.3365,41.4538,41.3275,41.4538,306473.0
2021-03-26 14:55:00,45.96,45.98,45.93,45.98,332028.0,41.4538,41.4718,41.4267,41.4718,332028.0
2021-03-26 15:00:00,45.97,46.08,45.97,46.06,433895.0,41.4628,41.562,41.4628,41.544,433895.0
2021-03-26 15:05:00,46.07,46.16,46.06,46.16,276883.0,41.553,41.6342,41.544,41.6342,276883.0
2021-03-26 15:10:00,46.16,46.21,46.12,46.2,698814.0,41.6342,41.6793,41.5981,41.6703,698814.0
2021-03-26 15:15:00,46.2,46.2,46.14,46.17,381237.0,41.6703,41.6703,41.6161,41.6432,381237.0
2021-03-26 15:20:00,46.17,46.26,46.16,46.26,211145.0,41.6432,41.7244,41.6342,41.7244,211145.0
2021-03-26 15:25:00,46.26,46.42,46.25,46.41,347282.0,41.7244,41.8687,41.7154,41.8597,347282.0
2021-03-26 15:30:00,46.41,46.51,46.41,46.51,498108.0,41.8597,41.9499,41.8597,41.9499,498108.0
2021-03-26 15:35:00,46.51,46.53,46.46,46.48,1088518.0,41.9499,41.9679,41.9048,41.9228,1088518.0
2021-03-26 15:40:00,46.48,46.57,46.47,46.56,1400448.0,41.9228,42.004,41.9138,41.995,1400448.0
2021-03-26 15:45:00,46.57,46.6,46.54,46.58,1192452.0,42.004,42.031,41.9769,42.013,1192452.0
2021-03-26 15:50:00,46.58,46.58,46.51,46.51,1543581.0,42.013,42.013,41.9499,41.9499,1543581.0
2021-03-26 15:55:00,46.51,46.74,46.51,46.69,4421362.0,41.9499,42.1573,41.9499,42.1122,4421362.0
2021-03-29 09:30:00,46.21,46.33,46.17,46.33,595014.0,41.6793,41.7875,41.6432,41.7875,595014.0
2021-03-29 09:35:00,46.33,46.34,46.26,46.27,1468673.0,41.7875,41.7965,41.7244,41.7334,1468673.0
2021-03-29 09:40:00,46.27,46.27,46.18,46.25,389525.0,41.7334,41.7334,41.6522,41.7154,389525.0
2021-03-29 09:45:00,46.24,46.38,46.24,46.3,292829.0,41.7063,41.8326,41.7063,41.7605,292829.0
2021-03-29 09:50:00,46.3,46.33,46.26,46.27,106790.0,41.7605,41.7875,41.7244,41.7334,106790.0
2021-03-29 09:55:00,46.26,46.31,46.23,46.26,287515.0,41.7244,41.7695,41.6973,41.7244,287515.0
2021-03-29 10:00:00,46.25,46.28,46.15,46.28,261200.0,41.7154,41.7424,41.6252,41.7424,261200.0
2021-03-29 10:05:00,46.27,46.28,46.21,46.24,429959.0,41.7334,41.7424,41.6793,41.7063,429959.0
2021-03-29 10:10:00,46.24,46.28,46.2,46.26,163747.0,41.7063,41.7424,41.6703,41.7244,163747.0
2021-03-29 10:15:00,46.26,46.28,46.18,46.26,187230.0,41.7244,41.7424,41.6522,41.7244,187230.0
2021-03-29 10:20:00,46.26,46.28,46.2,46.25,112303.0,41.7244,41.7424,41.6703,41.7154,112303.0
2021-03-29 10:25:00,46.26,46.28,46.22,46.22,96345.0,41.7244,41.7424,41.6883,41.6883,96345.0
2021-03-29 10:30:00,46.21,46.26,46.21,46.24,66344.0,41.6793,41.7244,41.6793,41.7063,66344.0
2021-03-29 10:35:00,46.25,46.37,46.24,46.32,99086.0,41.7154,41.8236,41.7063,41.7785,99086.0
2021-03-29 10:40:00,46.32,46.38,46.3,46.38,132463.0,41.7785,41.8326,41.7605,41.8326,132463.0
2021-03-29 10:45:00,46.37,46.37,46.31,46.31,43072.0,41.8236,41.8236,41.7695,41.7695,43072.0
2021-03-29 10:50:00,46.31,46.33,46.25,46.25,188160.0,41.7695,41.7875,41.7154,41.7154,188160.0
2021-03-29 10:55:00,46.24,46.3,46.22,46.25,105325.0,41.7063,41.7605,41.6883,41.7154,105325.0
2021-03-29 11:00:00,46.26,46.26,46.19,46.23,132221.0,41.7244,41.7244,41.6612,41.6973,132221.0
2021-03-29 11:05:00,46.22,46.25,46.21,46.24,68556.0,41.6883,41.7154,41.6793,41.7063,68556.0
2021-03-29 11:10:00,46.25,46.27,46.19,46.23,114085.0,41.7154,41.7334,41.6612,41.6973,114085.0
2021-03-29 11:15:00,46.24,46.26,46.21,46.23,96813.0,41.7063,41.7244,41.6793,41.6973,96813.0
2021-03-29 11:20:00,46.23,46.24,46.2,46.23,44568.0,41.6973,41.7063,41.6703,41.6973,44568.0
2021-03-29 11:25:00,46.23,46.31,46.23,46.29,127022.0,41.6973,41.7695,41.6973,41.7514,127022.0
2021-03-29 11:30:00,46.3,46.3,46.25,46.28,69682.0,41.7605,41.7605,41.7154,41.7424,69682.0
2021-03-29 11:35:00,46.28,46.33,46.27,46.32,420011.0,41.7424,41.7875,41.7334,41.7785,420011.0
2021-03-29 11:40:00,46.32,46.36,46.31,46.34,77643.0,41.7785,41.8146,41.7695,41.7965,77643.0
2021-03-29 11:45:00,46.33,46.36,46.29,46.31,98800.0,41.7875,41.8146,41.7514,41.7695,98800.0
2021-03-29 11:50:00,46.31,46.39,46.3,46.38,54908.0,41.7695,41.8416,41.7605,41.8326,54908.0
2021-03-29 11:55:00,46.38,46.39,46.32,46.32,78776.0,41.8326,41.8416,41.7785,41.7785,78776.0
2021-03-29 12:00:00,46.33,46.35,46.31,46.32,104801.0,41.7875,41.8056,41.7695,41.7785,104801.0
2021-03-29 12:05:00,46.32,46.32,46.23,46.26,80584.0,41.7785,41.7785,41.6973,41.7244,80584.0
2021-03-29 12:10:00,46.26,46.29,46.23,46.28,90906.0,41.7244,41.7514,41.6973,41.7424,90906.0
2021-03-29 12:15:00,46.28,46.32,46.27,46.3,50509.0,41.7424,41.7785,41.7334,41.7605,50509.0
2021-03-29 12:20:00,46.3,46.31,46.28,46.3,72695.0,41.7605,41.7695,41.7424,41.7605,72695.0
2021-03-29 12:25:00,46.3,46.37,46.28,46.37,71026.0,41.7605,41.8236,41.7424,41.8236,71026.0
2021-03-29 12:30:00,46.36,46.39,46.34,46.38,66291.0,41.8146,41.8416,41.7965,41.8326,66291.0
2021-03-29 12:35:00,46.38,46.41,46.37,46.4,68399.0,41.8326,41.8597,41.8236,41.8506,68399.0
2021-03-29 12:40:00,46.39,46.44,46.38,46.43,180720.0,41.8416,41.8867,41.8326,41.8777,180720.0
2021-03-29 12:45:00,46.44,46.44,46.41,46.43,224593.0,41.8867,41.8867,41.8597,41.8777,224593.0
2021-03-29 12:50:00,46.43,46.46,46.41,46.45,122690.0,41.8777,41.9048,41.8597,41.8957,122690.0
2021-03-29 12:55:00,46.45,46.49,46.44,46.48,98223.0,41.8957,41.9318,41.8867,41.9228,98223.0
2021-03-29 13:00:00,46.49,46.55,46.46,46.54,287443.0,41.9318,41.9859,41.9048,41.9769,287443.0
2021-03-29 13:05:00,46.54,46.55,46.49,46.49,143745.0,41.9769,41.9859,41.9318,41.9318,143745.0
2021-03-29 13:10:00,46.48,46.5,46.46,46.48,77634.0,41.9228,41.9408,41.9048,41.9228,77634.0
2021-03-29 13:15:00,46.48,46.48,46.42,46.44,132825.0,41.9228,41.9228,41.8687,41.8867,132825.0
2021-03-29 13:20:00,46.44,46.45,46.42,46.44,143790.0,41.8867,41.8957,41.8687,41.8867,143790.0
2021-03-29 13:25:00,46.45,46.45,46.42,46.42,49378.0,41.8957,41.8957,41.8687,41.8687,49378.0
2021-03-29 13:30:00,46.43,46.49,46.41,46.48,39083.0,41.8777,41.9318,41.8597,41.9228,39083.0
2021-03-29 13:35:00,46.48,46.49,46.42,46.43,40859.0,41.9228,41.9318,41.8687,41.8777,40859.0
2021-03-29 13:40:00,46.44,46.44,46.41,46.42,60963.0,41.8867,41.8867,41.8597,41.8687,60963.0
2021-03-29 13:45:00,46.42,46.47,46.41,46.45,98922.0,41.8687,41.9138,41.8597,41.8957,98922.0
2021-03-29 13:50:00,46.45,46.48,46.44,46.45,129201.0,41.8957,41.9228,41.8867,41.8957,129201.0
2021-03-29 13:55:00,46.45,46.47,46.42,46.44,115895.0,41.8957,41.9138,41.8687,41.8867,115895.0
2021-03-29 14:00:00,46.44,46.46,46.42,46.43,105480.0,41.8867,41.9048,41.8687,41.8777,105480.0
2021-03-29 14:05:00,46.44,46.47,46.42,46.45,164962.0,41.8867,41.9138,41.8687,41.8957,164962.0
2021-03-29 14:10:00,46.45,46.46,46.42,46.45,276483.0,41.8957,41.9048,41.8687,41.8957,276483.0
2021-03-29 14:15:00,46.45,46.45,46.35,46.36,191284.0,41.8957,41.8957,41.8056,41.8146,191284.0
2021-03-29 14:20:00,46.37,46.38,46.32,46.36,112850.0,41.8236,41.8326,41.7785,41.8146,112850.0
2021-03-29 14:25:00,46.36,46.36,46.32,46.34,135242.0,41.8146,41.8146,41.7785,41.7965,135242.0
2021-03-29 14:30:00,46.33,46.33,46.28,46.32,207907.0,41.7875,41.7875,41.7424,41.7785,207907.0
2021-03-29 14:35:00,46.32,46.32,46.28,46.29,79289.0,41.7785,41.7785,41.7424,41.7514,79289.0
2021-03-29 14:40:00,46.29,46.32,46.27,46.29,115919.0,41.7514,41.7785,41.7334,41.7514,115919.0
2021-03-29 14:45:00,46.29,46.35,46.29,46.32,128830.0,41.7514,41.8056,41.7514,41.7785,128830.0
2021-03-29 14:50:00,46.32,46.32,46.27,46.28,82883.0,41.7785,41.7785,41.7334,41.7424,82883.0
2021-03-29 14:55:00,46.28,46.29,46.23,46.28,173555.0,41.7424,41.7514,41.6973,41.7424,173555.0
2021-03-29 15:00:00,46.28,46.37,46.28,46.37,121145.0,41.7424,41.8236,41.7424,41.8236,121145.0
2021-03-29 15:05:00,46.36,46.38,46.34,46.36,113857.0,41.8146,41.8326,41.7965,41.8146,113857.0
2021-03-29 15:10:00,46.36,46.41,46.34,46.36,125342.0,41.8146,41.8597,41.7965,41.8146,125342.0
2021-03-29 15:15:00,46.36,46.39,46.35,46.36,210447.0,41.8146,41.8416,41.8056,41.8146,210447.0
2021-03-29 15:20:00,46.36,46.38,46.34,46.38,222178.0,41.8146,41.8326,41.7965,41.8326,222178.0
2021-03-29 15:25:00,46.38,46.41,46.38,46.41,205849.0,41.8326,41.8597,41.8326,41.8597,205849.0
2021-03-29 15:30:00,46.41,46.44,46.39,46.41,532397.0,41.8597,41.8867,41.8416,41.8597,532397.0
2021-03-29 15:35:00,46.42,46.45,46.41,46.41,332963.0,41.8687,41.8957,41.8597,41.8597,332963.0
2021-03-29 15:40:00,46.41,46.44,46.36,46.37,439147.0,41.8597,41.8867,41.8146,41.8236,439147.0
2021-03-29 15:45:00,46.37,46.42,46.34,46.4,429461.0,41.8236,41.8687,41.7965,41.8506,429461.0
2021-03-29 15:50:00,46.39,46.41,46.35,46.36,1040290.0,41.8416,41.8597,41.8056,41.8146,1040290.0
2021-03-29 15:55:00,46.36,46.43,46.33,46.37,2075801.0,41.8146,41.8777,41.7875,41.8236,2075801.0
2021-03-30 09:30:00,46.33,46.36,46.17,46.2,456904.0,41.7875,41.8146,41.6432,41.6703,456904.0
2021-03-30 09:35:00,46.2,46.27,46.14,46.25,691094.0,41.6703,41.7334,41.6161,41.7154,691094.0
2021-03-30 09:40:00,46.24,46.26,46.14,46.18,1160921.0,41.7063,41.7244,41.6161,41.6522,1160921.0
2021-03-30 09:45:00,46.17,46.29,46.16,46.29,483005.0,41.6432,41.7514,41.6342,41.7514,483005.0
2021-03-30 09:50:00,46.3,46.31,46.24,46.29,209538.0,41.7605,41.7695,41.7063,41.7514,209538.0
2021-03-30 09:55:00,46.29,46.35,46.25,46.28,299448.0,41.7514,41.8056,41.7154,41.7424,299448.0
2021-03-30 10:00:00,46.28,46.34,46.26,46.31,226364.0,41.7424,41.7965,41.7244,41.7695,226364.0
2021-03-30 10:05:00,46.32,46.38,46.3,46.37,106804.0,41.7785,41.8326,41.7605,41.8236,106804.0
2021-03-30 10:10:00,46.37,46.42,46.34,46.4,115014.0,41.8236,41.8687,41.7965,41.8506,115014.0
2021-03-30 10:15:00,46.4,46.43,46.32,46.33,135118.0,41.8506,41.8777,41.7785,41.7875,135118.0
2021-03-30 10:20:00,46.33,46.33,46.28,46.31,86129.0,41.7875,41.7875,41.7424,41.7695,86129.0
2021-03-30 10:25:00,46.32,46.33,46.28,46.31,34939.0,41.7785,41.7875,41.7424,41.7695,34939.0
2021-03-30 10:30:00,46.31,46.37,46.27,46.37,161541.0,41.7695,41.8236,41.7334,41.8236,161541.0
2021-03-30 10:35:00,46.36,46.38,46.31,46.32,471326.0,41.8146,41.8326,41.7695,41.7785,471326.0
2021-03-30 10:40:00,46.32,46.42,46.32,46.41,101320.0,41.7785,41.8687,41.7785,41.8597,101320.0
2021-03-30 10:45:00,46.41,46.43,46.4,46.42,121989.0,41.8597,41.8777,41.8506,41.8687,121989.0
2021-03-30 10:50:00,46.43,46.45,46.41,46.41,138705.0,41.8777,41.8957,41.8597,41.8597,138705.0
2021-03-30 10:55:00,46.41,46.45,46.41,46.45,106130.0,41.8597,41.8957,41.8597,41.8957,106130.0
2021-03-30 11:00:00,46.45,46.52,46.44,46.52,219208.0,41.8957,41.9589,41.8867,41.9589,219208.0
2021-03-30 11:05:00,46.52,46.54,46.48,46.54,79105.0,41.9589,41.9769,41.9228,41.9769,79105.0
2021-03-30 11:10:00,46.53,46.57,46.52,46.56,130722.0,41.9679,42.004,41.9589,41.995,130722.0
2021-03-30 11:15:00,46.57,46.58,46.55,46.55,95579.0,42.004,42.013,41.9859,41.9859,95579.0
2021-03-30 11:20:00,46.56,46.57,46.53,46.55,115160.0,41.995,42.004,41.9679,41.9859,115160.0
2021-03-30 11:25:00,46.54,46.56,46.52,46.55,92504.0,41.9769,41.995,41.9589,41.9859,92504.0
2021-03-30 11:30:00,46.55,46.62,46.53,46.61,131071.0,41.9859,42.0491,41.9679,42.0401,131071.0
2021-03-30 11:35:00,46.61,46.67,46.6,46.66,86733.0,42.0401,42.0942,42.031,42.0852,86733.0
2021-03-30 11:40:00,46.66,46.67,46.62,46.65,50152.0,42.0852,42.0942,42.0491,42.0761,50152.0
2021-03-30 11:45:00,46.66,46.68,46.63,46.65,137036.0,42.0852,42.1032,42.0581,42.0761,137036.0
2021-03-30 11:50:00,46.66,46.68,46.64,46.65,52664.0,42.0852,42.1032,42.0671,42.0761,52664.0
2021-03-30 11:55:00,46.64,46.65,46.6,46.62,44598.0,42.0671,42.0761,42.031,42.0491,44598.0
2021-03-30 12:00:00,46.62,46.63,46.58,46.62,54905.0,42.0491,42.0581,42.013,42.0491,54905.0
2021-03-30 12:05:00,46.62,46.62,46.59,46.62,82582.0,42.0491,42.0491,42.022,42.0491,82582.0
2021-03-30 12:10:00,46.62,46.62,46.58,46.58,16600.0,42.0491,42.0491,42.013,42.013,16600.0
2021-03-30 12:15:00,46.58,46.6,46.55,46.57,47376.0,42.013,42.031,41.9859,42.004,47376.0
2021-03-30 12:20:00,46.56,46.61,46.53,46.61,132777.0,41.995,42.0401,41.9679,42.0401,132777.0
2021-03-30 12:25:00,46.61,46.63,46.6,46.63,60049.0,42.0401,42.0581,42.031,42.0581,60049.0
2021-03-30 12:30:00,46.63,46.64,46.62,46.63,33334.0,42.0581,42.0671,42.0491,42.0581,33334.0
2021-03-30 12:35:00,46.62,46.67,46.6,46.66,122536.0,42.0491,42.0942,42.031,42.0852,122536.0
2021-03-30 12:40:00,46.66,46.67,46.62,46.62,52172.0,42.0852,42.0942,42.0491,42.0491,52172.0
2021-03-30 12:45:00,46.62,46.64,46.62,46.64,50990.0,42.0491,42.0671,42.0491,42.0671,50990.0
2021-03-30 12:50:00,46.63,46.65,46.6,46.62,33682.0,42.0581,42.0761,42.031,42.0491,33682.0
2021-03-30 12:55:00,46.63,46.63,46.6,46.62,66935.0,42.0581,42.0581,42.031,42.0491,66935.0
2021-03-30 13:00:00,46.62,46.62,46.56,46.59,88908.0,42.0491,42.0491,41.995,42.022,88908.0
2021-03-30 13:05:00,46.59,46.62,46.57,46.59,68071.0,42.022,42.0491,42.004,42.022,68071.0
2021-03-30 13:10:00,46.59,46.61,46.59,46.61,64142.0,42.022,42.0401,42.022,42.0401,64142.0
2021-03-30 13:15:00,46.61,46.62,46.6,46.61,25810.0,42.0401,42.0491,42.031,42.0401,25810.0
2021-03-30 13:20:00,46.62,46.64,46.61,46.63,97352.0,42.0491,42.0671,42.0401,42.0581,97352.0
2021-03-30 13:25:00,46.63,46.66,46.63,46.65,41873.0,42.0581,42.0852,42.0581,42.0761,41873.0
2021-03-30 13:30:00,46.64,46.65,46.62,46.64,112210.0,42.0671,42.0761,42.0491,42.0671,112210.0
2021-03-30 13:35:00,46.64,46.67,46.63,46.66,151209.0,42.0671,42.0942,42.0581,42.0852,151209.0
2021-03-30 13:40:00,46.66,46.67,46.64,46.66,24802.0,42.0852,42.0942,42.0671,42.0852,24802.0
2021-03-30 13:45:00,46.66,46.68,46.65,46.65,52914.0,42.0852,42.1032,42.0761,42.0761,52914.0
2021-03-30 13:50:00,46.66,46.67,46.65,46.65,17530.0,42.0852,42.0942,42.0761,42.0761,17530.0
2021-03-30 13:55:00,46.65,46.66,46.62,46.63,100366.0,42.0761,42.0852,42.0491,42.0581,100366.0
2021-03-30 14:00:00,46.63,46.64,46.6,46.62,42849.0,42.0581,42.0671,42.031,42.0491,42849.0
2021-03-30 14:05:00,46.62,46.65,46.61,46.63,61242.0,42.0491,42.0761,42.0401,42.0581,61242.0
2021-03-30 14:10:00,46.62,46.62,46.59,46.61,72979.0,42.0491,42.0491,42.022,42.0401,72979.0
2021-03-30 14:15:00,46.61,46.63,46.59,46.59,38114.0,42.0401,42.0581,42.022,42.022,38114.0
2021-03-30 14:20:00,46.6,46.62,46.57,46.59,30776.0,42.031,42.0491,42.004,42.022,30776.0
2021-03-30 14:25:00,46.59,46.63,46.59,46.63,62791.0,42.022,42.0581,42.022,42.0581,62791.0
2021-03-30 14:30:00,46.63,46.66,46.61,46.65,48401.0,42.0581,42.0852,42.0401,42.0761,48401.0
2021-03-30 14:35:00,46.64,46.65,46.62,46.65,77986.0,42.0671,42.0761,42.0491,42.0761,77986.0
2021-03-30 14:40:00,46.65,46.66,46.63,46.63,105110.0,42.0761,42.0852,42.0581,42.0581,105110.0
2021-03-30 14:45:00,46.64,46.65,46.62,46.63,161696.0,42.0671,42.0761,42.0491,42.0581,161696.0
2021-03-30 14:50:00,46.63,46.64,46.61,46.63,96280.0,42.0581,42.0671,42.0401,42.0581,96280.0
2021-03-30 14:55:00,46.63,46.66,46.62,46.64,92986.0,42.0581,42.0852,42.0491,42.0671,92986.0
2021-03-30 15:00:00,46.64,46.67,46.62,46.66,155987.0,42.0671,42.0942,42.0491,42.0852,155987.0
2021-03-30 15:05:00,46.66,46.68,46.65,46.68,73909.0,42.0852,42.1032,42.0761,42.1032,73909.0
2021-03-30 15:10:00,46.68,46.7,46.67,46.69,101705.0,42.1032,42.1212,42.0942,42.1122,101705.0
2021-03-30 15:15:00,46.68,46.7,46.66,46.67,105372.0,42.1032,42.1212,42.0852,42.0942,105372.0
2021-03-30 15:20:00,46.68,46.7,46.67,46.7,96900.0,42.1032,42.1212,42.0942,42.1212,96900.0
2021-03-30 15:25:00,46.7,46.7,46.66,46.66,147593.0,42.1212,42.1212,42.0852,42.0852,147593.0
2021-03-30 15:30:00,46.66,46.69,46.65,46.66,332824.0,42.0852,42.1122,42.0761,42.0852,332824.0
2021-03-30 15:35:00,46.66,46.67,46.65,46.65,123621.0,42.0852,42.0942,42.0761,42.0761,123621.0
2021-03-30 15:40:00,46.66,46.66,46.64,46.65,140550.0,42.0852,42.0852,42.0671,42.0761,140550.0
2021-03-30 15:45:00,46.65,46.67,46.64,46.65,242619.0,42.0761,42.0942,42.0671,42.0761,242619.0
2021-03-30 15:50:00,46.65,46.66,46.61,46.62,366336.0,42.0761,42.0852,42.0401,42.0491,366336.0
2021-03-30 15:55:00,46.62,46.63,46.53,46.61,1649104.0,42.0491,42.0581,41.9679,42.0401,1649104.0
2021-03-31 09:30:00,46.25,46.4,46.25,46.35,454894.0,41.7154,41.8506,41.7154,41.8056,454894.0
2021-03-31 09:35:00,46.35,46.4,46.34,46.39,441246.0,41.8056,41.8506,41.7965,41.8416,441246.0
2021-03-31 09:40:00,46.39,46.42,46.36,46.37,503299.0,41.8416,41.8687,41.8146,41.8236,503299.0
2021-03-31 09:45:00,46.37,46.4,46.35,46.38,263961.0,41.8236,41.8506,41.8056,41.8326,263961.0
2021-03-31 09:50:00,46.38,46.43,46.35,46.42,467267.0,41.8326,41.8777,41.8056,41.8687,467267.0
2021-03-31 09:55:00,46.42,46.44,46.41,46.43,305725.0,41.8687,41.8867,41.8597,41.8777,305725.0
2021-03-31 10:00:00,46.43,46.51,46.42,46.5,331210.0,41.8777,41.9499,41.8687,41.9408,331210.0
2021-03-31 10:05:00,46.48,46.56,46.48,46.55,246613.0,41.9228,41.995,41.9228,41.9859,246613.0
2021-03-31 10:10:00,46.55,46.56,46.51,46.52,356269.0,41.9859,41.995,41.9499,41.9589,356269.0
2021-03-31 10:15:00,46.53,46.58,46.51,46.58,78430.0,41.9679,42.013,41.9499,42.013,78430.0
2021-03-31 10:20:00,46.57,46.6,46.56,46.57,110102.0,42.004,42.031,41.995,42.004,110102.0
2021-03-31 10:25:00,46.57,46.65,46.57,46.63,752983.0,42.004,42.0761,42.004,42.0581,752983.0
2021-03-31 10:30:00,46.63,46.65,46.61,46.64,100819.0,42.0581,42.0761,42.0401,42.0671,100819.0
2021-03-31 10:35:00,46.63,46.66,46.62,46.66,52083.0,42.0581,42.0852,42.0491,42.0852,52083.0
2021-03-31 10:40:00,46.66,46.69,46.65,46.68,106526.0,42.0852,42.1122,42.0761,42.1032,106526.0
2021-03-31 10:45:00,46.68,46.71,46.67,46.69,179015.0,42.1032,42.1303,42.0942,42.1122,179015.0
2021-03-31 10:50:00,46.69,46.71,46.68,46.69,28336.0,42.1122,42.1303,42.1032,42.1122,28336.0
2021-03-31 10:55:00,46.69,46.71,46.67,46.67,87952.0,42.1122,42.1303,42.0942,42.0942,87952.0
2021-03-31 11:00:00,46.67,46.68,46.64,46.65,131624.0,42.0942,42.1032,42.0671,42.0761,131624.0
2021-03-31 11:05:00,46.65,46.68,46.65,46.65,49149.0,42.0761,42.1032,42.0761,42.0761,49149.0
2021-03-31 11:10:00,46.66,46.68,46.65,46.66,46152.0,42.0852,42.1032,42.0761,42.0852,46152.0
2021-03-31 11:15:00,46.67,46.68,46.63,46.64,74288.0,42.0942,42.1032,42.0581,42.0671,74288.0
2021-03-31 11:20:00,46.64,46.65,46.62,46.64,56117.0,42.0671,42.0761,42.0491,42.0671,56117.0
2021-03-31 11:25:00,46.63,46.65,46.6,46.61,62529.0,42.0581,42.0761,42.031,42.0401,62529.0
2021-03-31 11:30:00,46.6,46.62,46.58,46.59,60434.0,42.031,42.0491,42.013,42.022,60434.0
2021-03-31 11:35:00,46.59,46.64,46.59,46.63,215645.0,42.022,42.0671,42.022,42.0581,215645.0
2021-03-31 11:40:00,46.63,46.64,46.6,46.61,32953.0,42.0581,42.0671,42.031,42.0401,32953.0
2021-03-31 11:45:00,46.61,46.65,46.6,46.61,115914.0,42.0401,42.0761,42.031,42.0401,115914.0
2021-03-31 11:50:00,46.61,46.62,46.6,46.62,60186.0,42.0401,42.0491,42.031,42.0491,60186.0
2021-03-31 11:55:00,46.62,46.62,46.58,46.6,46372.0,42.0491,42.0491,42.013,42.031,46372.0
2021-03-31 12:00:00,46.61,46.64,46.6,46.64,36152.0,42.0401,42.0671,42.031,42.0671,36152.0
2021-03-31 12:05:00,46.64,46.67,46.62,46.66,174781.0,42.0671,42.0942,42.0491,42.0852,174781.0
2021-03-31 12:10:00,46.66,46.68,46.65,46.68,27726.0,42.0852,42.1032,42.0761,42.1032,27726.0
2021-03-31 12:15:00,46.68,46.7,46.67,46.68,164489.0,42.1032,42.1212,42.0942,42.1032,164489.0
2021-03-31 12:20:00,46.68,46.72,46.67,46.72,123886.0,42.1032,42.1393,42.0942,42.1393,123886.0
2021-03-31 12:25:00,46.71,46.72,46.7,46.71,114987.0,42.1303,42.1393,42.1212,42.1303,114987.0
2021-03-31 12:30:00,46.71,46.72,46.7,46.7,46145.0,42.1303,42.1393,42.1212,42.1212,46145.0
2021-03-31 12:35:00,46.7,46.72,46.69,46.72,27384.0,42.1212,42.1393,42.1122,42.1393,27384.0
2021-03-31 12:40:00,46.72,46.73,46.71,46.72,33727.0,42.1393,42.1483,42.1303,42.1393,33727.0
2021-03-31 12:45:00,46.71,46.72,46.71,46.71,16350.0,42.1303,42.1393,42.1303,42.1303,16350.0
2021-03-31 12:50:00,46.72,46.72,46.7,46.71,69246.0,42.1393,42.1393,42.1212,42.1303,69246.0
2021-03-31 12:55:00,46.71,46.71,46.7,46.71,42843.0,42.1303,42.1303,42.1212,42.1303,42843.0
2021-03-31 13:00:00,46.71,46.71,46.68,46.68,65139.0,42.1303,42.1303,42.1032,42.1032,65139.0
2021-03-31 13:05:00,46.69,46.7,46.68,46.69,49437.0,42.1122,42.1212,42.1032,42.1122,49437.0
2021-03-31 13:10:00,46.69,46.73,46.68,46.71,38377.0,42.1122,42.1483,42.1032,42.1303,38377.0
2021-03-31 13:15:00,46.71,46.72,46.71,46.72,27981.0,42.1303,42.1393,42.1303,42.1393,27981.0
2021-03-31 13:20:00,46.72,46.72,46.71,46.72,60939.0,42.1393,42.1393,42.1303,42.1393,60939.0
2021-03-31 13:25:00,46.72,46.73,46.71,46.73,59185.0,42.1393,42.1483,42.1303,42.1483,59185.0
2021-03-31 13:30:00,46.73,46.74,46.72,46.73,26788.0,42.1483,42.1573,42.1393,42.1483,26788.0
2021-03-31 13:35:00,46.73,46.74,46.71,46.72,109087.0,42.1483,42.1573,42.1303,42.1393,109087.0
2021-03-31 13:40:00,46.71,46.72,46.69,46.71,44190.0,42.1303,42.1393,42.1122,42.1303,44190.0
2021-03-31 13:45:00,46.71,46.71,46.68,46.7,45572.0,42.1303,42.1303,42.1032,42.1212,45572.0
2021-03-31 13:50:00,46.69,46.7,46.69,46.7,41473.0,42.1122,42.1212,42.1122,42.1212,41473.0
2021-03-31 13:55:00,46.69,46.7,46.68,46.68,127137.0,42.1122,42.1212,42.1032,42.1032,127137.0
2021-03-31 14:00:00,46.69,46.7,46.67,46.7,247300.0,42.1122,42.1212,42.0942,42.1212,247300.0
2021-03-31 14:05:00,46.69,46.7,46.67,46.69,63160.0,42.1122,42.1212,42.0942,42.1122,63160.0
2021-03-31 14:10:00,46.69,46.69,46.66,46.69,158376.0,42.1122,42.1122,42.0852,42.1122,158376.0
2021-03-31 14:15:00,46.69,46.7,46.68,46.7,51735.0,42.1122,42.1212,42.1032,42.1212,51735.0
2021-03-31 14:20:00,46.7,46.7,46.68,46.69,72010.0,42.1212,42.1212,42.1032,42.1122,72010.0
2021-03-31 14:25:00,46.7,46.73,46.69,46.73,86634.0,42.1212,42.1483,42.1122,42.1483,86634.0
2021-03-31 14:30:00,46.73,46.75,46.73,46.75,69651.0,42.1483,42.1663,42.1483,42.1663,69651.0
2021-03-31 14:35:00,46.75,46.77,46.74,46.77,193149.0,42.1663,42.1844,42.1573,42.1844,193149.0
2021-03-31 14:40:00,46.77,46.78,46.73,46.75,165535.0,42.1844,42.1934,42.1483,42.1663,165535.0
2021-03-31 14:45:00,46.76,46.77,46.74,46.75,127236.0,42.1754,42.1844,42.1573,42.1663,127236.0
2021-03-31 14:50:00,46.76,46.77,46.75,46.76,53178.0,42.1754,42.1844,42.1663,42.1754,53178.0
2021-03-31 14:55:00,46.76,46.78,46.71,46.72,283346.0,42.1754,42.1934,42.1303,42.1393,283346.0
2021-03-31 15:00:00,46.71,46.73,46.69,46.71,158994.0,42.1303,42.1483,42.1122,42.1303,158994.0
2021-03-31 15:05:00,46.71,46.72,46.69,46.72,54291.0,42.1303,42.1393,42.1122,42.1393,54291.0
2021-03-31 15:10:00,46.72,46.73,46.7,46.72,112246.0,42.1393,42.1483,42.1212,42.1393,112246.0
2021-03-31 15:15:00,46.72,46.74,46.71,46.73,346084.0,42.1393,42.1573,42.1303,42.1483,346084.0
2021-03-31 15:20:00,46.73,46.75,46.72,46.74,103186.0,42.1483,42.1663,42.1393,42.1573,103186.0
2021-03-31 15:25:00,46.74,46.77,46.73,46.73,207757.0,42.1573,42.1844,42.1483,42.1483,207757.0
2021-03-31 15:30:00,46.73,46.8,46.73,46.8,221208.0,42.1483,42.2114,42.1483,42.2114,221208.0
2021-03-31 15:35:00,46.8,46.81,46.77,46.77,307693.0,42.2114,42.2204,42.1844,42.1844,307693.0
2021-03-31 15:40:00,46.77,46.79,46.75,46.76,251822.0,42.1844,42.2024,42.1663,42.1754,251822.0
2021-03-31 15:45:00,46.76,46.77,46.73,46.76,386558.0,42.1754,42.1844,42.1483,42.1754,386558.0
2021-03-31 15:50:00,46.76,46.8,46.73,46.73,554379.0,42.1754,42.2114,42.1483,42.1483,554379.0
2021-03-31 15:55:00,46.73,46.73,46.62,46.63,2025445.0,42.1483,42.1483,42.0491,42.0581,2025445.0
2021-04-01 09:30:00,47.69,47.76,47.67,47.71,643250.0,43.0142,43.0773,42.9961,43.0322,643250.0
2021-04-01 09:35:00,47.72,47.79,47.7,47.76,720115.0,43.0412,43.1044,43.0232,43.0773,720115.0
2021-04-01 09:40:00,47.75,47.78,47.69,47.69,475253.0,43.0683,43.0953,43.0142,43.0142,475253.0
2021-04-01 09:45:00,47.7,47.76,47.69,47.73,291774.0,43.0232,43.0773,43.0142,43.0502,291774.0
2021-04-01 09:50:00,47.73,47.76,47.72,47.75,255862.0,43.0502,43.0773,43.0412,43.0683,255862.0
2021-04-01 09:55:00,47.75,47.77,47.74,47.75,85699.0,43.0683,43.0863,43.0593,43.0683,85699.0
2021-04-01 10:00:00,47.76,47.76,47.67,47.68,162395.0,43.0773,43.0773,42.9961,43.0051,162395.0
2021-04-01 10:05:00,47.68,47.76,47.65,47.75,133913.0,43.0051,43.0773,42.9781,43.0683,133913.0
2021-04-01 10:10:00,47.75,47.78,47.74,47.77,158973.0,43.0683,43.0953,43.0593,43.0863,158973.0
2021-04-01 10:15:00,47.77,47.79,47.75,47.77,238410.0,43.0863,43.1044,43.0683,43.0863,238410.0
2021-04-01 10:20:00,47.77,47.77,47.71,47.71,98363.0,43.0863,43.0863,43.0322,43.0322,98363.0
2021-04-01 10:25:00,47.72,47.73,47.7,47.72,83494.0,43.0412,43.0502,43.0232,43.0412,83494.0
2021-04-01 10:30:00,47.72,47.74,47.7,47.73,395828.0,43.0412,43.0593,43.0232,43.0502,395828.0
2021-04-01 10:35:00,47.73,47.75,47.67,47.69,292194.0,43.0502,43.0683,42.9961,43.0142,292194.0
2021-04-01 10:40:00,47.69,47.75,47.68,47.72,565569.0,43.0142,43.0683,43.0051,43.0412,565569.0
2021-04-01 10:45:00,47.71,47.72,47.68,47.69,354337.0,43.0322,43.0412,43.0051,43.0142,354337.0
2021-04-01 10:50:00,47.69,47.72,47.66,47.66,85799.0,43.0142,43.0412,42.9871,42.9871,85799.0
2021-04-01 10:55:00,47.66,47.67,47.63,47.67,145115.0,42.9871,42.9961,42.9601,42.9961,145115.0
2021-04-01 11:00:00,47.67,47.69,47.64,47.68,211095.0,42.9961,43.0142,42.9691,43.0051,211095.0
2021-04-01 11:05:00,47.67,47.68,47.62,47.65,133632.0,42.9961,43.0051,42.951,42.9781,133632.0
2021-04-01 11:10:00,47.65,47.67,47.63,47.64,263397.0,42.9781,42.9961,42.9601,42.9691,263397.0
2021-04-01 11:15:00,47.64,47.65,47.63,47.64,150014.0,42.9691,42.9781,42.9601,42.9691,150014.0
2021-04-01 11:20:00,47.64,47.67,47.6,47.62,148887.0,42.9691,42.9961,42.933,42.951,148887.0
2021-04-01 11:25:00,47.61,47.64,47.58,47.59,342255.0,42.942,42.9691,42.915,42.924,342255.0
2021-04-01 11:30:00,47.59,47.61,47.57,47.57,78222.0,42.924,42.942,42.9059,42.9059,78222.0
2021-04-01 11:35:00,47.57,47.58,47.54,47.54,120300.0,42.9059,42.915,42.8789,42.8789,120300.0
2021-04-01 11:40:00,47.55,47.55,47.5,47.53,260083.0,42.8879,42.8879,42.8428,42.8699,260083.0
2021-04-01 11:45:00,47.53,47.56,47.51,47.55,353210.0,42.8699,42.8969,42.8518,42.8879,353210.0
2021-04-01 11:50:00,47.55,47.57,47.54,47.56,98663.0,42.8879,42.9059,42.8789,42.8969,98663.0
2021-04-01 11:55:00,47.57,47.58,47.56,47.56,147643.0,42.9059,42.915,42.8969,42.8969,147643.0
2021-04-01 12:00:00,47.56,47.62,47.56,47.6,315892.0,42.8969,42.951,42.8969,42.933,315892.0
2021-04-01 12:05:00,47.6,47.67,47.6,47.67,375234.0,42.933,42.9961,42.933,42.9961,375234.0
2021-04-01 12:10:00,47.67,47.69,47.65,47.68,161783.0,42.9961,43.0142,42.9781,43.0051,161783.0
2021-04-01 12:15:00,47.68,47.7,47.65,47.69,223094.0,43.0051,43.0232,42.9781,43.0142,223094.0
2021-04-01 12:20:00,47.7,47.7,47.68,47.7,58569.0,43.0232,43.0232,43.0051,43.0232,58569.0
2021-04-01 12:25:00,47.7,47.71,47.69,47.69,111128.0,43.0232,43.0322,43.0142,43.0142,111128.0
2021-04-01 12:30:00,47.7,47.7,47.67,47.68,59302.0,43.0232,43.0232,42.9961,43.0051,59302.0
2021-04-01 12:35:00,47.67,47.68,47.64,47.65,76037.0,42.9961,43.0051,42.9691,42.9781,76037.0
2021-04-01 12:40:00,47.65,47.65,47.63,47.65,19991.0,42.9781,42.9781,42.9601,42.9781,19991.0
2021-04-01 12:45:00,47.65,47.67,47.62,47.63,38486.0,42.9781,42.9961,42.951,42.9601,38486.0
2021-04-01 12:50:00,47.62,47.63,47.61,47.62,113499.0,42.951,42.9601,42.942,42.951,113499.0
2021-04-01 12:55:00,47.63,47.65,47.62,47.62,30854.0,42.9601,42.9781,42.951,42.951,30854.0
2021-04-01 13:00:00,47.62,47.64,47.61,47.62,54367.0,42.951,42.9691,42.942,42.951,54367.0
2021-04-01 13:05:00,47.61,47.62,47.6,47.61,37919.0,42.942,42.951,42.933,42.942,37919.0
2021-04-01 13:10:00,47.6,47.6,47.57,47.58,74297.0,42.933,42.933,42.9059,42.915,74297.0
2021-04-01 13:15:00,47.59,47.59,47.54,47.55,65941.0,42.924,42.924,42.8789,42.8879,65941.0
2021-04-01 13:20:00,47.55,47.56,47.54,47.55,92781.0,42.8879,42.8969,42.8789,42.8879,92781.0
2021-04-01 13:25:00,47.56,47.56,47.54,47.55,60425.0,42.8969,42.8969,42.8789,42.8879,60425.0
2021-04-01 13:30:00,47.55,47.57,47.54,47.55,77044.0,42.8879,42.9059,42.8789,42.8879,77044.0
2021-04-01 13:35:00,47.55,47.56,47.54,47.56,64995.0,42.8879,42.8969,42.8789,42.8969,64995.0
2021-04-01 13:40:00,47.55,47.58,47.55,47.58,43912.0,42.8879,42.915,42.8879,42.915,43912.0
2021-04-01 13:45:00,47.58,47.59,47.55,47.56,126833.0,42.915,42.924,42.8879,42.8969,126833.0
2021-04-01 13:50:00,47.56,47.57,47.56,47.57,8850.0,42.8969,42.9059,42.8969,42.9059,8850.0
2021-04-01 13:55:00,47.57,47.58,47.56,47.56,56066.0,42.9059,42.915,42.8969,42.8969,56066.0
2021-04-01 14:00:00,47.57,47.58,47.56,47.57,63314.0,42.9059,42.915,42.8969,42.9059,63314.0
2021-04-01 14:05:00,47.57,47.58,47.56,47.56,46721.0,42.9059,42.915,42.8969,42.8969,46721.0
2021-04-01 14:10:00,47.57,47.58,47.56,47.58,74220.0,42.9059,42.915,42.8969,42.915,74220.0
2021-04-01 14:15:00,47.58,47.58,47.55,47.57,58616.0,42.915,42.915,42.8879,42.9059,58616.0
2021-04-01 14:20:00,47.57,47.59,47.56,47.59,89353.0,42.9059,42.924,42.8969,42.924,89353.0
2021-04-01 14:25:00,47.59,47.6,47.58,47.59,82272.0,42.924,42.933,42.915,42.924,82272.0
2021-04-01 14:30:00,47.59,47.59,47.56,47.57,85439.0,42.924,42.924,42.8969,42.9059,85439.0
2021-04-01 14:35:00,47.57,47.57,47.55,47.56,68000.0,42.9059,42.9059,42.8879,42.8969,68000.0
2021-04-01 14:40:00,47.55,47.56,47.53,47.54,90109.0,42.8879,42.8969,42.8699,42.8789,90109.0
2021-04-01 14:45:00,47.54,47.55,47.5,47.52,187968.0,42.8789,42.8879,42.8428,42.8608,187968.0
2021-04-01 14:50:00,47.52,47.52,47.51,47.52,53538.0,42.8608,42.8608,42.8518,42.8608,53538.0
2021-04-01 14:55:00,47.52,47.52,47.49,47.5,79974.0,42.8608,42.8608,42.8338,42.8428,79974.0
2021-04-01 15:00:00,47.5,47.51,47.47,47.48,184922.0,42.8428,42.8518,42.8157,42.8248,184922.0
2021-04-01 15:05:00,47.48,47.49,47.47,47.48,49591.0,42.8248,42.8338,42.8157,42.8248,49591.0
2021-04-01 15:10:00,47.48,47.49,47.46,47.46,99402.0,42.8248,42.8338,42.8067,42.8067,99402.0
2021-04-01 15:15:00,47.46,47.47,47.43,47.45,198991.0,42.8067,42.8157,42.7797,42.7977,198991.0
2021-04-01 15:20:00,47.46,47.46,47.42,47.43,134260.0,42.8067,42.8067,42.7706,42.7797,134260.0
2021-04-01 15:25:00,47.43,47.43,47.4,47.41,73376.0,42.7797,42.7797,42.7526,42.7616,73376.0
2021-04-01 15:30:00,47.42,47.48,47.41,47.46,277474.0,42.7706,42.8248,42.7616,42.8067,277474.0
2021-04-01 15:35:00,47.46,47.47,47.42,47.43,173865.0,42.8067,42.8157,42.7706,42.7797,173865.0
2021-04-01 15:40:00,47.42,47.42,47.4,47.4,138024.0,42.7706,42.7706,42.7526,42.7526,138024.0
2021-04-01 15:45:00,47.41,47.41,47.35,47.36,837269.0,42.7616,42.7616,42.7075,42.7165,837269.0
2021-04-01 15:50:00,47.35,47.39,47.33,47.39,922872.0,42.7075,42.7436,42.6895,42.7436,922872.0
2021-04-01 15:55:00,47.39,47.48,47.38,47.41,1589907.0,42.7436,42.8248,42.7346,42.7616,1589907.0
2021-04-05 09:30:00,47.82,47.82,47.49,47.5,421512.0,43.1314,43.1314,42.8338,42.8428,421512.0
2021-04-05 09:35:00,47.5,47.54,47.46,47.51,309270.0,42.8428,42.8789,42.8067,42.8518,309270.0
2021-04-05 09:40:00,47.51,47.53,47.45,47.46,223768.0,42.8518,42.8699,42.7977,42.8067,223768.0
2021-04-05 09:45:00,47.46,47.53,47.46,47.53,491114.0,42.8067,42.8699,42.8067,42.8699,491114.0
2021-04-05 09:50:00,47.53,47.55,47.48,47.5,332999.0,42.8699,42.8879,42.8248,42.8428,332999.0
2021-04-05 09:55:00,47.51,47.53,47.45,47.49,266625.0,42.8518,42.8699,42.7977,42.8338,266625.0
2021-04-05 10:00:00,47.48,47.51,47.45,47.47,139135.0,42.8248,42.8518,42.7977,42.8157,139135.0
2021-04-05 10:05:00,47.47,47.48,47.41,47.45,299418.0,42.8157,42.8248,42.7616,42.7977,299418.0
2021-04-05 10:10:00,47.46,47.48,47.42,47.47,122022.0,42.8067,42.8248,42.7706,42.8157,122022.0
2021-04-05 10:15:00,47.48,47.54,47.47,47.54,116729.0,42.8248,42.8789,42.8157,42.8789,116729.0
2021-04-05 10:20:00,47.54,47.56,47.51,47.55,126117.0,42.8789,42.8969,42.8518,42.8879,126117.0
2021-04-05 10:25:00,47.56,47.64,47.56,47.63,151557.0,42.8969,42.9691,42.8969,42.9601,151557.0
2021-04-05 10:30:00,47.63,47.63,47.59,47.61,126315.0,42.9601,42.9601,42.924,42.942,126315.0
2021-04-05 10:35:00,47.61,47.62,47.57,47.59,77414.0,42.942,42.951,42.9059,42.924,77414.0
2021-04-05 10:40:00,47.6,47.61,47.56,47.58,106356.0,42.933,42.942,42.8969,42.915,106356.0
2021-04-05 10:45:00,47.58,47.59,47.56,47.58,79501.0,42.915,42.924,42.8969,42.915,79501.0
2021-04-05 10:50:00,47.58,47.59,47.55,47.59,90656.0,42.915,42.924,42.8879,42.924,90656.0
2021-04-05 10:55:00,47.58,47.63,47.58,47.63,61439.0,42.915,42.9601,42.915,42.9601,61439.0
2021-04-05 11:00:00,47.63,47.63,47.57,47.61,237720.0,42.9601,42.9601,42.9059,42.942,237720.0
2021-04-05 11:05:00,47.61,47.62,47.6,47.61,12819.0,42.942,42.951,42.933,42.942,12819.0
2021-04-05 11:10:00,47.61,47.63,47.6,47.61,37189.0,42.942,42.9601,42.933,42.942,37189.0
2021-04-05 11:15:00,47.61,47.62,47.59,47.6,36730.0,42.942,42.951,42.924,42.933,36730.0
2021-04-05 11:20:00,47.6,47.61,47.59,47.59,11260.0,42.933,42.942,42.924,42.924,11260.0
2021-04-05 11:25:00,47.6,47.6,47.57,47.58,30526.0,42.933,42.933,42.9059,42.915,30526.0
2021-04-05 11:30:00,47.58,47.6,47.58,47.59,14296.0,42.915,42.933,42.915,42.924,14296.0
2021-04-05 11:35:00,47.59,47.62,47.57,47.57,83281.0,42.924,42.951,42.9059,42.9059,83281.0
2021-04-05 11:40:00,47.58,47.59,47.55,47.55,91811.0,42.915,42.924,42.8879,42.8879,91811.0
2021-04-05 11:45:00,47.55,47.56,47.54,47.55,54966.0,42.8879,42.8969,42.8789,42.8879,54966.0
2021-04-05 11:50:00,47.55,47.55,47.53,47.54,31426.0,42.8879,42.8879,42.8699,42.8789,31426.0
2021-04-05 11:55:00,47.53,47.54,47.48,47.49,216415.0,42.8699,42.8789,42.8248,42.8338,216415.0
2021-04-05 12:00:00,47.49,47.51,47.47,47.49,29731.0,42.8338,42.8518,42.8157,42.8338,29731.0
2021-04-05 12:05:00,47.48,47.49,47.47,47.48,28783.0,42.8248,42.8338,42.8157,42.8248,28783.0
2021-04-05 12:10:00,47.47,47.47,47.44,47.46,56524.0,42.8157,42.8157,42.7887,42.8067,56524.0
2021-04-05 12:15:00,47.46,47.48,47.45,47.48,53156.0,42.8067,42.8248,42.7977,42.8248,53156.0
2021-04-05 12:20:00,47.48,47.51,47.48,47.5,37567.0,42.8248,42.8518,42.8248,42.8428,37567.0
2021-04-05 12:25:00,47.5,47.52,47.5,47.52,28202.0,42.8428,42.8608,42.8428,42.8608,28202.0
2021-04-05 12:30:00,47.52,47.53,47.49,47.51,42608.0,42.8608,42.8699,42.8338,42.8518,42608.0
2021-04-05 12:35:00,47.52,47.53,47.51,47.52,29163.0,42.8608,42.8699,42.8518,42.8608,29163.0
2021-04-05 12:40:00,47.52,47.54,47.51,47.52,25813.0,42.8608,42.8789,42.8518,42.8608,25813.0
2021-04-05 12:45:00,47.53,47.54,47.52,47.54,12270.0,42.8699,42.8789,42.8608,42.8789,12270.0
2021-04-05 12:50:00,47.54,47.58,47.53,47.57,31380.0,42.8789,42.915,42.8699,42.9059,31380.0
2021-04-05 12:55:00,47.57,47.61,47.57,47.58,69149.0,42.9059,42.942,42.9059,42.915,69149.0
2021-04-05 13:00:00,47.58,47.58,47.53,47.54,125651.0,42.915,42.915,42.8699,42.8789,125651.0
2021-04-05 13:05:00,47.54,47.56,47.51,47.55,88989.0,42.8789,42.8969,42.8518,42.8879,88989.0
2021-04-05 13:10:00,47.55,47.55,47.49,47.5,160844.0,42.8879,42.8879,42.8338,42.8428,160844.0
2021-04-05 13:15:00,47.51,47.53,47.49,47.52,40905.0,42.8518,42.8699,42.8338,42.8608,40905.0
2021-04-05 13:20:00,47.52,47.52,47.51,47.52,4245.0,42.8608,42.8608,42.8518,42.8608,4245.0
2021-04-05 13:25:00,47.52,47.55,47.51,47.55,73646.0,42.8608,42.8879,42.8518,42.8879,73646.0
2021-04-05 13:30:00,47.55,47.57,47.54,47.57,51194.0,42.8879,42.9059,42.8789,42.9059,51194.0
2021-04-05 13:35:00,47.57,47.58,47.54,47.54,35867.0,42.9059,42.915,42.8789,42.8789,35867.0
2021-04-05 13:40:00,47.54,47.58,47.53,47.57,33076.0,42.8789,42.915,42.8699,42.9059,33076.0
2021-04-05 13:45:00,47.57,47.57,47.56,47.57,14592.0,42.9059,42.9059,42.8969,42.9059,14592.0
2021-04-05 13:50:00,47.57,47.62,47.56,47.61,17837.0,42.9059,42.951,42.8969,42.942,17837.0
2021-04-05 13:55:00,47.61,47.64,47.61,47.63,61953.0,42.942,42.9691,42.942,42.9601,61953.0
2021-04-05 14:00:00,47.63,47.64,47.62,47.62,52690.0,42.9601,42.9691,42.951,42.951,52690.0
2021-04-05 14:05:00,47.63,47.63,47.58,47.59,62834.0,42.9601,42.9601,42.915,42.924,62834.0
2021-04-05 14:10:00,47.59,47.6,47.57,47.58,15224.0,42.924,42.933,42.9059,42.915,15224.0
2021-04-05 14:15:00,47.58,47.59,47.56,47.58,40214.0,42.915,42.924,42.8969,42.915,40214.0
2021-04-05 14:20:00,47.58,47.58,47.53,47.55,40102.0,42.915,42.915,42.8699,42.8879,40102.0
2021-04-05 14:25:00,47.54,47.55,47.54,47.55,5754.0,42.8789,42.8879,42.8789,42.8879,5754.0
2021-04-05 14:30:00,47.55,47.56,47.54,47.55,25791.0,42.8879,42.8969,42.8789,42.8879,25791.0
2021-04-05 14:35:00,47.55,47.56,47.54,47.54,7696.0,42.8879,42.8969,42.8789,42.8789,7696.0
2021-04-05 14:40:00,47.55,47.55,47.49,47.51,104966.0,42.8879,42.8879,42.8338,42.8518,104966.0
2021-04-05 14:45:00,47.51,47.51,47.5,47.51,24340.0,42.8518,42.8518,42.8428,42.8518,24340.0
2021-04-05 14:50:00,47.51,47.52,47.49,47.5,36292.0,42.8518,42.8608,42.8338,42.8428,36292.0
2021-04-05 14:55:00,47.51,47.51,47.49,47.5,15784.0,42.8518,42.8518,42.8338,42.8428,15784.0
2021-04-05 15:00:00,47.5,47.52,47.49,47.49,32151.0,42.8428,42.8608,42.8338,42.8338,32151.0
2021-04-05 15:05:00,47.49,47.5,47.47,47.49,57207.0,42.8338,42.8428,42.8157,42.8338,57207.0
2021-04-05 15:10:00,47.49,47.5,47.48,47.48,28324.0,42.8338,42.8428,42.8248,42.8248,28324.0
2021-04-05 15:15:00,47.48,47.49,47.46,47.46,56177.0,42.8248,42.8338,42.8067,42.8067,56177.0
2021-04-05 15:20:00,47.46,47.47,47.45,47.46,49717.0,42.8067,42.8157,42.7977,42.8067,49717.0
2021-04-05 15:25:00,47.46,47.47,47.43,47.45,88517.0,42.8067,42.8157,42.7797,42.7977,88517.0
2021-04-05 15:30:00,47.45,47.46,47.4,47.41,163495.0,42.7977,42.8067,42.7526,42.7616,163495.0
2021-04-05 15:35:00,47.41,47.48,47.38,47.48,321019.0,42.7616,42.8248,42.7346,42.8248,321019.0
2021-04-05 15:40:00,47.47,47.52,47.47,47.52,207641.0,42.8157,42.8608,42.8157,42.8608,207641.0
2021-04-05 15:45:00,47.52,47.58,47.51,47.58,132272.0,42.8608,42.915,42.8518,42.915,132272.0
2021-04-05 15:50:00,47.57,47.58,47.49,47.55,234478.0,42.9059,42.915,42.8338,42.8879,234478.0
2021-04-05 15:55:00,47.55,47.55,47.47,47.5,741423.0,42.8879,42.8879,42.8157,42.8428,741423.0
2021-04-06 09:30:00,47.43,47.44,47.21,47.23,578016.0,42.7797,42.7887,42.5812,42.5993,578016.0
2021-04-06 09:35:00,47.23,47.4,47.21,47.37,603056.0,42.5993,42.7526,42.5812,42.7255,603056.0
2021-04-06 09:40:00,47.36,47.45,47.34,47.45,199049.0,42.7165,42.7977,42.6985,42.7977,199049.0
2021-04-06 09:45:00,47.46,47.53,47.42,47.52,368194.0,42.8067,42.8699,42.7706,42.8608,368194.0
2021-04-06 09:50:00,47.52,47.53,47.48,47.5,137695.0,42.8608,42.8699,42.8248,42.8428,137695.0
2021-04-06 09:55:00,47.5,47.53,47.48,47.53,149927.0,42.8428,42.8699,42.8248,42.8699,149927.0
2021-04-06 10:00:00,47.53,47.6,47.52,47.57,105556.0,42.8699,42.933,42.8608,42.9059,105556.0
2021-04-06 10:05:00,47.57,47.61,47.55,47.58,216872.0,42.9059,42.942,42.8879,42.915,216872.0
2021-04-06 10:10:00,47.58,47.58,47.5,47.54,342798.0,42.915,42.915,42.8428,42.8789,342798.0
2021-04-06 10:15:00,47.55,47.61,47.53,47.59,173217.0,42.8879,42.942,42.8699,42.924,173217.0
2021-04-06 10:20:00,47.58,47.64,47.57,47.64,452487.0,42.915,42.9691,42.9059,42.9691,452487.0
2021-04-06 10:25:00,47.64,47.67,47.61,47.61,228073.0,42.9691,42.9961,42.942,42.942,228073.0
2021-04-06 10:30:00,47.61,47.65,47.59,47.65,239276.0,42.942,42.9781,42.924,42.9781,239276.0
2021-04-06 10:35:00,47.64,47.65,47.62,47.65,49370.0,42.9691,42.9781,42.951,42.9781,49370.0
2021-04-06 10:40:00,47.65,47.69,47.65,47.69,234841.0,42.9781,43.0142,42.9781,43.0142,234841.0
2021-04-06 10:45:00,47.69,47.77,47.68,47.77,151013.0,43.0142,43.0863,43.0051,43.0863,151013.0
2021-04-06 10:50:00,47.77,47.81,47.76,47.77,117491.0,43.0863,43.1224,43.0773,43.0863,117491.0
2021-04-06 10:55:00,47.77,47.79,47.76,47.77,134023.0,43.0863,43.1044,43.0773,43.0863,134023.0
2021-04-06 11:00:00,47.78,47.78,47.72,47.72,150872.0,43.0953,43.0953,43.0412,43.0412,150872.0
2021-04-06 11:05:00,47.72,47.73,47.69,47.71,150430.0,43.0412,43.0502,43.0142,43.0322,150430.0
2021-04-06 11:10:00,47.71,47.78,47.71,47.78,542749.0,43.0322,43.0953,43.0322,43.0953,542749.0
2021-04-06 11:15:00,47.78,47.84,47.77,47.81,616261.0,43.0953,43.1495,43.0863,43.1224,616261.0
2021-04-06 11:20:00,47.81,47.86,47.8,47.84,284163.0,43.1224,43.1675,43.1134,43.1495,284163.0
2021-04-06 11:25:00,47.84,47.87,47.82,47.84,119963.0,43.1495,43.1765,43.1314,43.1495,119963.0
2021-04-06 11:30:00,47.84,47.85,47.79,47.8,214522.0,43.1495,43.1585,43.1044,43.1134,214522.0
2021-04-06 11:35:00,47.8,47.88,47.8,47.88,336210.0,43.1134,43.1855,43.1134,43.1855,336210.0
2021-04-06 11:40:00,47.87,47.89,47.86,47.87,233065.0,43.1765,43.1946,43.1675,43.1765,233065.0
2021-04-06 11:45:00,47.88,47.91,47.87,47.91,199456.0,43.1855,43.2126,43.1765,43.2126,199456.0
2021-04-06 11:50:00,47.9,47.91,47.88,47.91,116521.0,43.2036,43.2126,43.1855,43.2126,116521.0
2021-04-06 11:55:00,47.91,47.96,47.91,47.96,423826.0,43.2126,43.2577,43.2126,43.2577,423826.0
2021-04-06 12:00:00,47.96,47.97,47.93,47.94,124143.0,43.2577,43.2667,43.2306,43.2397,124143.0
2021-04-06 12:05:00,47.94,47.95,47.92,47.95,53476.0,43.2397,43.2487,43.2216,43.2487,53476.0
2021-04-06 12:10:00,47.95,47.95,47.92,47.93,106169.0,43.2487,43.2487,43.2216,43.2306,106169.0
2021-04-06 12:15:00,47.94,47.96,47.93,47.94,88370.0,43.2397,43.2577,43.2306,43.2397,88370.0
2021-04-06 12:20:00,47.94,47.97,47.93,47.97,40204.0,43.2397,43.2667,43.2306,43.2667,40204.0
2021-04-06 12:25:00,47.97,47.97,47.92,47.94,157748.0,43.2667,43.2667,43.2216,43.2397,157748.0
2021-04-06 12:30:00,47.94,47.96,47.92,47.92,97800.0,43.2397,43.2577,43.2216,43.2216,97800.0
2021-04-06 12:35:00,47.93,47.93,47.9,47.9,64626.0,43.2306,43.2306,43.2036,43.2036,64626.0
2021-04-06 12:40:00,47.9,47.92,47.89,47.9,185353.0,43.2036,43.2216,43.1946,43.2036,185353.0
2021-04-06 12:45:00,47.9,47.91,47.87,47.88,144292.0,43.2036,43.2126,43.1765,43.1855,144292.0
2021-04-06 12:50:00,47.88,47.89,47.86,47.88,86943.0,43.1855,43.1946,43.1675,43.1855,86943.0
2021-04-06 12:55:00,47.89,47.89,47.87,47.87,46589.0,43.1946,43.1946,43.1765,43.1765,46589.0
2021-04-06 13:00:00,47.87,47.9,47.87,47.9,73397.0,43.1765,43.2036,43.1765,43.2036,73397.0
2021-04-06 13:05:00,47.9,47.91,47.86,47.86,95062.0,43.2036,43.2126,43.1675,43.1675,95062.0
2021-04-06 13:10:00,47.86,47.89,47.83,47.89,118967.0,43.1675,43.1946,43.1404,43.1946,118967.0
2021-04-06 13:15:00,47.88,47.88,47.85,47.87,87760.0,43.1855,43.1855,43.1585,43.1765,87760.0
2021-04-06 13:20:00,47.87,47.87,47.82,47.83,56315.0,43.1765,43.1765,43.1314,43.1404,56315.0
2021-04-06 13:25:00,47.82,47.82,47.75,47.79,141036.0,43.1314,43.1314,43.0683,43.1044,141036.0
2021-04-06 13:30:00,47.78,47.83,47.77,47.81,113130.0,43.0953,43.1404,43.0863,43.1224,113130.0
2021-04-06 13:35:00,47.82,47.82,47.8,47.82,90052.0,43.1314,43.1314,43.1134,43.1314,90052.0
2021-04-06 13:40:00,47.82,47.84,47.81,47.82,101177.0,43.1314,43.1495,43.1224,43.1314,101177.0
2021-04-06 13:45:00,47.82,47.85,47.82,47.84,302976.0,43.1314,43.1585,43.1314,43.1495,302976.0
2021-04-06 13:50:00,47.84,47.85,47.79,47.81,177358.0,43.1495,43.1585,43.1044,43.1224,177358.0
2021-04-06 13:55:00,47.8,47.82,47.8,47.82,56617.0,43.1134,43.1314,43.1134,43.1314,56617.0
2021-04-06 14:00:00,47.82,47.87,47.81,47.87,53733.0,43.1314,43.1765,43.1224,43.1765,53733.0
2021-04-06 14:05:00,47.86,47.86,47.83,47.84,28182.0,43.1675,43.1675,43.1404,43.1495,28182.0
2021-04-06 14:10:00,47.84,47.88,47.84,47.85,56593.0,43.1495,43.1855,43.1495,43.1585,56593.0
2021-04-06 14:15:00,47.85,47.86,47.84,47.86,66196.0,43.1585,43.1675,43.1495,43.1675,66196.0
2021-04-06 14:20:00,47.86,47.87,47.84,47.87,183177.0,43.1675,43.1765,43.1495,43.1765,183177.0
2021-04-06 14:25:00,47.87,47.87,47.85,47.85,46460.0,43.1765,43.1765,43.1585,43.1585,46460.0
2021-04-06 14:30:00,47.85,47.86,47.84,47.84,131552.0,43.1585,43.1675,43.1495,43.1495,131552.0
2021-04-06 14:35:00,47.84,47.86,47.82,47.86,97683.0,43.1495,43.1675,43.1314,43.1675,97683.0
2021-04-06 14:40:00,47.87,47.91,47.86,47.88,84820.0,43.1765,43.2126,43.1675,43.1855,84820.0
2021-04-06 14:45:00,47.88,47.89,47.87,47.87,44919.0,43.1855,43.1946,43.1765,43.1765,44919.0
2021-04-06 14:50:00,47.88,47.88,47.83,47.86,121854.0,43.1855,43.1855,43.1404,43.1675,121854.0
2021-04-06 14:55:00,47.85,47.86,47.83,47.83,249033.0,43.1585,43.1675,43.1404,43.1404,249033.0
2021-04-06 15:00:00,47.83,47.84,47.76,47.78,266354.0,43.1404,43.1495,43.0773,43.0953,266354.0
2021-04-06 15:05:00,47.79,47.81,47.76,47.78,93049.0,43.1044,43.1224,43.0773,43.0953,93049.0
2021-04-06 15:10:00,47.78,47.8,47.77,47.8,64535.0,43.0953,43.1134,43.0863,43.1134,64535.0
2021-04-06 15:15:00,47.79,47.82,47.78,47.81,61033.0,43.1044,43.1314,43.0953,43.1224,61033.0
2021-04-06 15:20:00,47.81,47.82,47.8,47.81,40828.0,43.1224,43.1314,43.1134,43.1224,40828.0
2021-04-06 15:25:00,47.81,47.82,47.8,47.8,50538.0,43.1224,43.1314,43.1134,43.1134,50538.0
2021-04-06 15:30:00,47.8,47.82,47.8,47.8,67527.0,43.1134,43.1314,43.1134,43.1134,67527.0
2021-04-06 15:35:00,47.8,47.83,47.8,47.8,168233.0,43.1134,43.1404,43.1134,43.1134,168233.0
2021-04-06 15:40:00,47.79,47.81,47.79,47.8,96588.0,43.1044,43.1224,43.1044,43.1134,96588.0
2021-04-06 15:45:00,47.8,47.82,47.76,47.77,234005.0,43.1134,43.1314,43.0773,43.0863,234005.0
2021-04-06 15:50:00,47.77,47.78,47.74,47.74,235801.0,43.0863,43.0953,43.0593,43.0593,235801.0
2021-04-06 15:55:00,47.75,47.75,47.61,47.69,3533242.0,43.0683,43.0683,42.942,43.0142,3533242.0
2021-04-07 09:30:00,46.39,46.41,46.2,46.21,2368786.0,41.8416,41.8597,41.6703,41.6793,2368786.0
2021-04-07 09:35:00,46.21,46.29,46.17,46.27,1369725.0,41.6793,41.7514,41.6432,41.7334,1369725.0
2021-04-07 09:40:00,46.27,46.33,46.23,46.31,655661.0,41.7334,41.7875,41.6973,41.7695,655661.0
2021-04-07 09:45:00,46.31,46.36,46.31,46.36,491202.0,41.7695,41.8146,41.7695,41.8146,491202.0
2021-04-07 09:50:00,46.36,46.38,46.34,46.36,249951.0,41.8146,41.8326,41.7965,41.8146,249951.0
2021-04-07 09:55:00,46.36,46.4,46.36,46.38,423426.0,41.8146,41.8506,41.8146,41.8326,423426.0
2021-04-07 10:00:00,46.38,46.39,46.31,46.38,412296.0,41.8326,41.8416,41.7695,41.8326,412296.0
2021-04-07 10:05:00,46.37,46.38,46.34,46.36,236191.0,41.8236,41.8326,41.7965,41.8146,236191.0
2021-04-07 10:10:00,46.36,46.38,46.35,46.38,181902.0,41.8146,41.8326,41.8056,41.8326,181902.0
2021-04-07 10:15:00,46.37,46.4,46.32,46.4,356056.0,41.8236,41.8506,41.7785,41.8506,356056.0
2021-04-07 10:20:00,46.39,46.47,46.39,46.46,154551.0,41.8416,41.9138,41.8416,41.9048,154551.0
2021-04-07 10:25:00,46.46,46.48,46.42,46.47,63745.0,41.9048,41.9228,41.8687,41.9138,63745.0
2021-04-07 10:30:00,46.48,46.51,46.47,46.5,395151.0,41.9228,41.9499,41.9138,41.9408,395151.0
2021-04-07 10:35:00,46.49,46.5,46.45,46.46,136813.0,41.9318,41.9408,41.8957,41.9048,136813.0
2021-04-07 10:40:00,46.46,46.47,46.43,46.46,179822.0,41.9048,41.9138,41.8777,41.9048,179822.0
2021-04-07 10:45:00,46.46,46.48,46.43,46.44,180517.0,41.9048,41.9228,41.8777,41.8867,180517.0
2021-04-07 10:50:00,46.44,46.47,46.42,46.46,204493.0,41.8867,41.9138,41.8687,41.9048,204493.0
2021-04-07 10:55:00,46.46,46.46,46.42,46.46,86880.0,41.9048,41.9048,41.8687,41.9048,86880.0
2021-04-07 11:00:00,46.47,46.5,46.46,46.49,156738.0,41.9138,41.9408,41.9048,41.9318,156738.0
2021-04-07 11:05:00,46.49,46.52,46.49,46.51,85201.0,41.9318,41.9589,41.9318,41.9499,85201.0
2021-04-07 11:10:00,46.51,46.54,46.51,46.52,85695.0,41.9499,41.9769,41.9499,41.9589,85695.0
2021-04-07 11:15:00,46.52,46.57,46.48,46.57,380078.0,41.9589,42.004,41.9228,42.004,380078.0
2021-04-07 11:20:00,46.57,46.57,46.53,46.54,176066.0,42.004,42.004,41.9679,41.9769,176066.0
2021-04-07 11:25:00,46.53,46.54,46.5,46.53,270681.0,41.9679,41.9769,41.9408,41.9679,270681.0
2021-04-07 11:30:00,46.52,46.53,46.48,46.52,382191.0,41.9589,41.9679,41.9228,41.9589,382191.0
2021-04-07 11:35:00,46.52,46.53,46.42,46.43,194155.0,41.9589,41.9679,41.8687,41.8777,194155.0
2021-04-07 11:40:00,46.44,46.45,46.39,46.43,243995.0,41.8867,41.8957,41.8416,41.8777,243995.0
2021-04-07 11:45:00,46.44,46.45,46.42,46.45,145789.0,41.8867,41.8957,41.8687,41.8957,145789.0
2021-04-07 11:50:00,46.45,46.46,46.43,46.46,188357.0,41.8957,41.9048,41.8777,41.9048,188357.0
2021-04-07 11:55:00,46.46,46.47,46.42,46.46,253897.0,41.9048,41.9138,41.8687,41.9048,253897.0
2021-04-07 12:00:00,46.46,46.5,46.45,46.48,170694.0,41.9048,41.9408,41.8957,41.9228,170694.0
2021-04-07 12:05:00,46.47,46.49,46.46,46.48,144808.0,41.9138,41.9318,41.9048,41.9228,144808.0
2021-04-07 12:10:00,46.48,46.49,46.44,46.45,148176.0,41.9228,41.9318,41.8867,41.8957,148176.0
2021-04-07 12:15:00,46.45,46.45,46.37,46.38,234708.0,41.8957,41.8957,41.8236,41.8326,234708.0
2021-04-07 12:20:00,46.38,46.43,46.36,46.42,257179.0,41.8326,41.8777,41.8146,41.8687,257179.0
2021-04-07 12:25:00,46.42,46.42,46.36,46.36,222760.0,41.8687,41.8687,41.8146,41.8146,222760.0
2021-04-07 12:30:00,46.36,46.38,46.34,46.37,205883.0,41.8146,41.8326,41.7965,41.8236,205883.0
2021-04-07 12:35:00,46.37,46.39,46.35,46.39,135407.0,41.8236,41.8416,41.8056,41.8416,135407.0
2021-04-07 12:40:00,46.38,46.38,46.36,46.37,146139.0,41.8326,41.8326,41.8146,41.8236,146139.0
2021-04-07 12:45:00,46.37,46.39,46.35,46.38,194919.0,41.8236,41.8416,41.8056,41.8326,194919.0
2021-04-07 12:50:00,46.38,46.4,46.34,46.35,372415.0,41.8326,41.8506,41.7965,41.8056,372415.0
2021-04-07 12:55:00,46.35,46.36,46.34,46.35,137565.0,41.8056,41.8146,41.7965,41.8056,137565.0
2021-04-07 13:00:00,46.35,46.37,46.33,46.35,37923.0,41.8056,41.8236,41.7875,41.8056,37923.0
2021-04-07 13:05:00,46.35,46.41,46.35,46.37,202326.0,41.8056,41.8597,41.8056,41.8236,202326.0
2021-04-07 13:10:00,46.38,46.46,46.37,46.45,409618.0,41.8326,41.9048,41.8236,41.8957,409618.0
2021-04-07 13:15:00,46.45,46.46,46.42,46.44,149988.0,41.8957,41.9048,41.8687,41.8867,149988.0
2021-04-07 13:20:00,46.43,46.44,46.41,46.41,60095.0,41.8777,41.8867,41.8597,41.8597,60095.0
2021-04-07 13:25:00,46.41,46.42,46.39,46.41,191881.0,41.8597,41.8687,41.8416,41.8597,191881.0
2021-04-07 13:30:00,46.4,46.47,46.4,46.46,97599.0,41.8506,41.9138,41.8506,41.9048,97599.0
2021-04-07 13:35:00,46.46,46.5,46.45,46.49,92928.0,41.9048,41.9408,41.8957,41.9318,92928.0
2021-04-07 13:40:00,46.5,46.5,46.48,46.5,34206.0,41.9408,41.9408,41.9228,41.9408,34206.0
2021-04-07 13:45:00,46.49,46.5,46.48,46.5,36109.0,41.9318,41.9408,41.9228,41.9408,36109.0
2021-04-07 13:50:00,46.49,46.5,46.48,46.48,41632.0,41.9318,41.9408,41.9228,41.9228,41632.0
2021-04-07 13:55:00,46.48,46.51,46.47,46.51,84859.0,41.9228,41.9499,41.9138,41.9499,84859.0
2021-04-07 14:00:00,46.5,46.52,46.48,46.51,114223.0,41.9408,41.9589,41.9228,41.9499,114223.0
2021-04-07 14:05:00,46.5,46.55,46.49,46.54,80187.0,41.9408,41.9859,41.9318,41.9769,80187.0
2021-04-07 14:10:00,46.54,46.56,46.52,46.56,117571.0,41.9769,41.995,41.9589,41.995,117571.0
2021-04-07 14:15:00,46.56,46.57,46.51,46.54,194180.0,41.995,42.004,41.9499,41.9769,194180.0
2021-04-07 14:20:00,46.54,46.54,46.51,46.53,66067.0,41.9769,41.9769,41.9499,41.9679,66067.0
2021-04-07 14:25:00,46.53,46.53,46.5,46.52,81664.0,41.9679,41.9679,41.9408,41.9589,81664.0
2021-04-07 14:30:00,46.52,46.52,46.51,46.52,49945.0,41.9589,41.9589,41.9499,41.9589,49945.0
2021-04-07 14:35:00,46.52,46.54,46.51,46.54,63179.0,41.9589,41.9769,41.9499,41.9769,63179.0
2021-04-07 14:40:00,46.53,46.55,46.53,46.54,49131.0,41.9679,41.9859,41.9679,41.9769,49131.0
2021-04-07 14:45:00,46.55,46.56,46.54,46.55,79582.0,41.9859,41.995,41.9769,41.9859,79582.0
2021-04-07 14:50:00,46.55,46.56,46.54,46.55,110654.0,41.9859,41.995,41.9769,41.9859,110654.0
2021-04-07 14:55:00,46.55,46.55,46.48,46.48,156520.0,41.9859,41.9859,41.9228,41.9228,156520.0
2021-04-07 15:00:00,46.49,46.53,46.46,46.52,195378.0,41.9318,41.9679,41.9048,41.9589,195378.0
2021-04-07 15:05:00,46.52,46.52,46.48,46.48,196768.0,41.9589,41.9589,41.9228,41.9228,196768.0
2021-04-07 15:10:00,46.48,46.49,46.41,46.43,373204.0,41.9228,41.9318,41.8597,41.8777,373204.0
2021-04-07 15:15:00,46.44,46.44,46.39,46.4,115980.0,41.8867,41.8867,41.8416,41.8506,115980.0
2021-04-07 15:20:00,46.4,46.43,46.38,46.39,221588.0,41.8506,41.8777,41.8326,41.8416,221588.0
2021-04-07 15:25:00,46.39,46.4,46.37,46.38,407386.0,41.8416,41.8506,41.8236,41.8326,407386.0
2021-04-07 15:30:00,46.38,46.38,46.35,46.36,420966.0,41.8326,41.8326,41.8056,41.8146,420966.0
2021-04-07 15:35:00,46.36,46.39,46.34,46.39,539488.0,41.8146,41.8416,41.7965,41.8416,539488.0
2021-04-07 15:40:00,46.39,46.44,46.38,46.44,607224.0,41.8416,41.8867,41.8326,41.8867,607224.0
2021-04-07 15:45:00,46.44,46.5,46.43,46.5,460324.0,41.8867,41.9408,41.8777,41.9408,460324.0
2021-04-07 15:50:00,46.5,46.5,46.46,46.5,650839.0,41.9408,41.9408,41.9048,41.9408,650839.0
2021-04-07 15:55:00,46.49,46.54,46.47,46.53,2045778.0,41.9318,41.9769,41.9138,41.9679,2045778.0
2021-04-08 09:30:00,47.26,47.3,47.21,47.29,825861.0,42.6263,42.6624,42.5812,42.6534,825861.0
2021-04-08 09:35:00,47.28,47.33,47.23,47.31,598134.0,42.6444,42.6895,42.5993,42.6714,598134.0
2021-04-08 09:40:00,47.31,47.33,47.28,47.3,607471.0,42.6714,42.6895,42.6444,42.6624,607471.0
2021-04-08 09:45:00,47.3,47.31,47.21,47.22,917485.0,42.6624,42.6714,42.5812,42.5903,917485.0
2021-04-08 09:50:00,47.22,47.3,47.21,47.25,438381.0,42.5903,42.6624,42.5812,42.6173,438381.0
2021-04-08 09:55:00,47.25,47.32,47.24,47.3,92370.0,42.6173,42.6804,42.6083,42.6624,92370.0
2021-04-08 10:00:00,47.3,47.32,47.28,47.3,337066.0,42.6624,42.6804,42.6444,42.6624,337066.0
2021-04-08 10:05:00,47.3,47.3,47.25,47.26,160486.0,42.6624,42.6624,42.6173,42.6263,160486.0
2021-04-08 10:10:00,47.25,47.27,47.22,47.23,132302.0,42.6173,42.6353,42.5903,42.5993,132302.0
2021-04-08 10:15:00,47.24,47.29,47.2,47.22,160685.0,42.6083,42.6534,42.5722,42.5903,160685.0
2021-04-08 10:20:00,47.22,47.3,47.21,47.28,69007.0,42.5903,42.6624,42.5812,42.6444,69007.0
2021-04-08 10:25:00,47.28,47.3,47.2,47.23,237819.0,42.6444,42.6624,42.5722,42.5993,237819.0
2021-04-08 10:30:00,47.23,47.26,47.22,47.25,351189.0,42.5993,42.6263,42.5903,42.6173,351189.0
2021-04-08 10:35:00,47.24,47.27,47.22,47.26,214074.0,42.6083,42.6353,42.5903,42.6263,214074.0
2021-04-08 10:40:00,47.26,47.3,47.25,47.29,62329.0,42.6263,42.6624,42.6173,42.6534,62329.0
2021-04-08 10:45:00,47.3,47.3,47.24,47.25,209344.0,42.6624,42.6624,42.6083,42.6173,209344.0
2021-04-08 10:50:00,47.25,47.25,47.21,47.23,74955.0,42.6173,42.6173,42.5812,42.5993,74955.0
2021-04-08 10:55:00,47.23,47.27,47.23,47.27,76442.0,42.5993,42.6353,42.5993,42.6353,76442.0
2021-04-08 11:00:00,47.28,47.28,47.24,47.25,69579.0,42.6444,42.6444,42.6083,42.6173,69579.0
2021-04-08 11:05:00,47.26,47.26,47.21,47.21,135950.0,42.6263,42.6263,42.5812,42.5812,135950.0
2021-04-08 11:10:00,47.21,47.22,47.18,47.18,28168.0,42.5812,42.5903,42.5542,42.5542,28168.0
2021-04-08 11:15:00,47.18,47.18,47.1,47.13,233058.0,42.5542,42.5542,42.482,42.5091,233058.0
2021-04-08 11:20:00,47.13,47.16,47.1,47.16,642515.0,42.5091,42.5361,42.482,42.5361,642515.0
2021-04-08 11:25:00,47.15,47.16,47.13,47.15,138508.0,42.5271,42.5361,42.5091,42.5271,138508.0
2021-04-08 11:30:00,47.14,47.17,47.13,47.16,131825.0,42.5181,42.5452,42.5091,42.5361,131825.0
2021-04-08 11:35:00,47.17,47.22,47.16,47.21,42423.0,42.5452,42.5903,42.5361,42.5812,42423.0
2021-04-08 11:40:00,47.22,47.23,47.2,47.22,20034.0,42.5903,42.5993,42.5722,42.5903,20034.0
2021-04-08 11:45:00,47.23,47.24,47.21,47.24,237418.0,42.5993,42.6083,42.5812,42.6083,237418.0
2021-04-08 11:50:00,47.24,47.31,47.23,47.31,201435.0,42.6083,42.6714,42.5993,42.6714,201435.0
2021-04-08 11:55:00,47.31,47.32,47.29,47.31,671278.0,42.6714,42.6804,42.6534,42.6714,671278.0
2021-04-08 12:00:00,47.31,47.32,47.28,47.32,92165.0,42.6714,42.6804,42.6444,42.6804,92165.0
2021-04-08 12:05:00,47.32,47.32,47.29,47.31,83985.0,42.6804,42.6804,42.6534,42.6714,83985.0
2021-04-08 12:10:00,47.32,47.32,47.29,47.32,32071.0,42.6804,42.6804,42.6534,42.6804,32071.0
2021-04-08 12:15:00,47.32,47.37,47.32,47.37,29178.0,42.6804,42.7255,42.6804,42.7255,29178.0
2021-04-08 12:20:00,47.37,47.38,47.35,47.37,112048.0,42.7255,42.7346,42.7075,42.7255,112048.0
2021-04-08 12:25:00,47.37,47.39,47.35,47.38,231428.0,42.7255,42.7436,42.7075,42.7346,231428.0
2021-04-08 12:30:00,47.38,47.39,47.37,47.38,69613.0,42.7346,42.7436,42.7255,42.7346,69613.0
2021-04-08 12:35:00,47.38,47.39,47.36,47.37,80527.0,42.7346,42.7436,42.7165,42.7255,80527.0
2021-04-08 12:40:00,47.37,47.37,47.33,47.34,318417.0,42.7255,42.7255,42.6895,42.6985,318417.0
2021-04-08 12:45:00,47.34,47.35,47.31,47.32,140433.0,42.6985,42.7075,42.6714,42.6804,140433.0
2021-04-08 12:50:00,47.32,47.36,47.31,47.35,95933.0,42.6804,42.7165,42.6714,42.7075,95933.0
2021-04-08 12:55:00,47.36,47.37,47.33,47.33,169014.0,42.7165,42.7255,42.6895,42.6895,169014.0
2021-04-08 13:00:00,47.33,47.34,47.31,47.32,83867.0,42.6895,42.6985,42.6714,42.6804,83867.0
2021-04-08 13:05:00,47.32,47.34,47.31,47.34,118238.0,42.6804,42.6985,42.6714,42.6985,118238.0
2021-04-08 13:10:00,47.34,47.34,47.32,47.33,170197.0,42.6985,42.6985,42.6804,42.6895,170197.0
2021-04-08 13:15:00,47.33,47.35,47.32,47.34,100670.0,42.6895,42.7075,42.6804,42.6985,100670.0
2021-04-08 13:20:00,47.34,47.35,47.34,47.35,100713.0,42.6985,42.7075,42.6985,42.7075,100713.0
2021-04-08 13:25:00,47.34,47.35,47.33,47.34,74406.0,42.6985,42.7075,42.6895,42.6985,74406.0
2021-04-08 13:30:00,47.34,47.36,47.33,47.35,137489.0,42.6985,42.7165,42.6895,42.7075,137489.0
2021-04-08 13:35:00,47.35,47.35,47.31,47.32,75162.0,42.7075,42.7075,42.6714,42.6804,75162.0
2021-04-08 13:40:00,47.31,47.33,47.3,47.31,120780.0,42.6714,42.6895,42.6624,42.6714,120780.0
2021-04-08 13:45:00,47.31,47.32,47.29,47.31,133683.0,42.6714,42.6804,42.6534,42.6714,133683.0
2021-04-08 13:50:00,47.31,47.32,47.28,47.3,208188.0,42.6714,42.6804,42.6444,42.6624,208188.0
2021-04-08 13:55:00,47.3,47.31,47.29,47.3,76702.0,42.6624,42.6714,42.6534,42.6624,76702.0
2021-04-08 14:00:00,47.3,47.32,47.29,47.32,31199.0,42.6624,42.6804,42.6534,42.6804,31199.0
2021-04-08 14:05:00,47.32,47.33,47.31,47.33,12920.0,42.6804,42.6895,42.6714,42.6895,12920.0
2021-04-08 14:10:00,47.33,47.34,47.32,47.32,16107.0,42.6895,42.6985,42.6804,42.6804,16107.0
2021-04-08 14:15:00,47.32,47.33,47.3,47.31,110797.0,42.6804,42.6895,42.6624,42.6714,110797.0
2021-04-08 14:20:00,47.31,47.32,47.31,47.32,97782.0,42.6714,42.6804,42.6714,42.6804,97782.0
2021-04-08 14:25:00,47.32,47.35,47.31,47.35,113840.0,42.6804,42.7075,42.6714,42.7075,113840.0
2021-04-08 14:30:00,47.34,47.35,47.33,47.34,68895.0,42.6985,42.7075,42.6895,42.6985,68895.0
2021-04-08 14:35:00,47.33,47.34,47.32,47.33,52173.0,42.6895,42.6985,42.6804,42.6895,52173.0
2021-04-08 14:40:00,47.32,47.34,47.32,47.33,33909.0,42.6804,42.6985,42.6804,42.6895,33909.0
2021-04-08 14:45:00,47.32,47.33,47.3,47.3,41636.0,42.6804,42.6895,42.6624,42.6624,41636.0
2021-04-08 14:50:00,47.3,47.31,47.26,47.27,130605.0,42.6624,42.6714,42.6263,42.6353,130605.0
2021-04-08 14:55:00,47.26,47.27,47.24,47.25,111316.0,42.6263,42.6353,42.6083,42.6173,111316.0
2021-04-08 15:00:00,47.25,47.25,47.23,47.24,230821.0,42.6173,42.6173,42.5993,42.6083,230821.0
2021-04-08 15:05:00,47.25,47.29,47.24,47.29,92955.0,42.6173,42.6534,42.6083,42.6534,92955.0
2021-04-08 15:10:00,47.28,47.3,47.25,47.28,129523.0,42.6444,42.6624,42.6173,42.6444,129523.0
2021-04-08 15:15:00,47.28,47.3,47.26,47.26,105303.0,42.6444,42.6624,42.6263,42.6263,105303.0
2021-04-08 15:20:00,47.27,47.28,47.2,47.2,221121.0,42.6353,42.6444,42.5722,42.5722,221121.0
2021-04-08 15:25:00,47.21,47.23,47.2,47.23,123338.0,42.5812,42.5993,42.5722,42.5993,123338.0
2021-04-08 15:30:00,47.23,47.25,47.22,47.22,127377.0,42.5993,42.6173,42.5903,42.5903,127377.0
2021-04-08 15:35:00,47.22,47.23,47.2,47.21,86755.0,42.5903,42.5993,42.5722,42.5812,86755.0
2021-04-08 15:40:00,47.21,47.23,47.19,47.19,166588.0,42.5812,42.5993,42.5632,42.5632,166588.0
2021-04-08 15:45:00,47.19,47.22,47.19,47.21,320716.0,42.5632,42.5903,42.5632,42.5812,320716.0
2021-04-08 15:50:00,47.21,47.22,47.2,47.22,375746.0,42.5812,42.5903,42.5722,42.5903,375746.0
2021-04-08 15:55:00,47.22,47.22,47.11,47.17,2367535.0,42.5903,42.5903,42.491,42.5452,2367535.0
2021-04-09 09:30:00,46.51,46.54,46.38,46.41,940119.0,41.9499,41.9769,41.8326,41.8597,940119.0
2021-04-09 09:35:00,46.41,46.43,46.36,46.4,601446.0,41.8597,41.8777,41.8146,41.8506,601446.0
2021-04-09 09:40:00,46.41,46.41,46.35,46.36,465283.0,41.8597,41.8597,41.8056,41.8146,465283.0
2021-04-09 09:45:00,46.36,46.43,46.36,46.41,219184.0,41.8146,41.8777,41.8146,41.8597,219184.0
2021-04-09 09:50:00,46.41,46.44,46.36,46.39,314648.0,41.8597,41.8867,41.8146,41.8416,314648.0
2021-04-09 09:55:00,46.4,46.4,46.36,46.38,215819.0,41.8506,41.8506,41.8146,41.8326,215819.0
2021-04-09 10:00:00,46.37,46.42,46.35,46.41,340035.0,41.8236,41.8687,41.8056,41.8597,340035.0
2021-04-09 10:05:00,46.41,46.42,46.39,46.41,324521.0,41.8597,41.8687,41.8416,41.8597,324521.0
2021-04-09 10:10:00,46.42,46.45,46.41,46.43,97422.0,41.8687,41.8957,41.8597,41.8777,97422.0
2021-04-09 10:15:00,46.42,46.45,46.41,46.41,130898.0,41.8687,41.8957,41.8597,41.8597,130898.0
2021-04-09 10:20:00,46.42,46.47,46.41,46.45,153372.0,41.8687,41.9138,41.8597,41.8957,153372.0
2021-04-09 10:25:00,46.46,46.46,46.41,46.44,209362.0,41.9048,41.9048,41.8597,41.8867,209362.0
2021-04-09 10:30:00,46.43,46.44,46.4,46.43,73756.0,41.8777,41.8867,41.8506,41.8777,73756.0
2021-04-09 10:35:00,46.43,46.47,46.42,46.45,142180.0,41.8777,41.9138,41.8687,41.8957,142180.0
2021-04-09 10:40:00,46.45,46.48,46.42,46.43,137993.0,41.8957,41.9228,41.8687,41.8777,137993.0
2021-04-09 10:45:00,46.44,46.46,46.43,46.45,120154.0,41.8867,41.9048,41.8777,41.8957,120154.0
2021-04-09 10:50:00,46.45,46.48,46.44,46.46,125318.0,41.8957,41.9228,41.8867,41.9048,125318.0
2021-04-09 10:55:00,46.45,46.47,46.41,46.43,80119.0,41.8957,41.9138,41.8597,41.8777,80119.0
2021-04-09 11:00:00,46.43,46.46,46.42,46.43,147036.0,41.8777,41.9048,41.8687,41.8777,147036.0
2021-04-09 11:05:00,46.43,46.48,46.43,46.46,140456.0,41.8777,41.9228,41.8777,41.9048,140456.0
2021-04-09 11:10:00,46.45,46.46,46.43,46.45,86276.0,41.8957,41.9048,41.8777,41.8957,86276.0
2021-04-09 11:15:00,46.45,46.49,46.44,46.49,70376.0,41.8957,41.9318,41.8867,41.9318,70376.0
2021-04-09 11:20:00,46.48,46.49,46.42,46.44,105155.0,41.9228,41.9318,41.8687,41.8867,105155.0
2021-04-09 11:25:00,46.45,46.46,46.44,46.45,111953.0,41.8957,41.9048,41.8867,41.8957,111953.0
2021-04-09 11:30:00,46.45,46.46,46.44,46.44,121156.0,41.8957,41.9048,41.8867,41.8867,121156.0
2021-04-09 11:35:00,46.45,46.45,46.42,46.44,46903.0,41.8957,41.8957,41.8687,41.8867,46903.0
2021-04-09 11:40:00,46.45,46.49,46.44,46.47,260267.0,41.8957,41.9318,41.8867,41.9138,260267.0
2021-04-09 11:45:00,46.47,46.48,46.45,46.48,45668.0,41.9138,41.9228,41.8957,41.9228,45668.0
2021-04-09 11:50:00,46.48,46.5,46.48,46.5,40024.0,41.9228,41.9408,41.9228,41.9408,40024.0
2021-04-09 11:55:00,46.5,46.52,46.49,46.51,59531.0,41.9408,41.9589,41.9318,41.9499,59531.0
2021-04-09 12:00:00,46.5,46.51,46.49,46.5,79945.0,41.9408,41.9499,41.9318,41.9408,79945.0
2021-04-09 12:05:00,46.5,46.5,46.47,46.47,39098.0,41.9408,41.9408,41.9138,41.9138,39098.0
2021-04-09 12:10:00,46.48,46.48,46.43,46.44,112868.0,41.9228,41.9228,41.8777,41.8867,112868.0
2021-04-09 12:15:00,46.45,46.45,46.42,46.43,30561.0,41.8957,41.8957,41.8687,41.8777,30561.0
2021-04-09 12:20:00,46.44,46.44,46.43,46.44,17652.0,41.8867,41.8867,41.8777,41.8867,17652.0
2021-04-09 12:25:00,46.43,46.44,46.42,46.44,68310.0,41.8777,41.8867,41.8687,41.8867,68310.0
2021-04-09 12:30:00,46.44,46.47,46.43,46.47,135836.0,41.8867,41.9138,41.8777,41.9138,135836.0
2021-04-09 12:35:00,46.47,46.48,46.44,46.45,51320.0,41.9138,41.9228,41.8867,41.8957,51320.0
2021-04-09 12:40:00,46.45,46.46,46.44,46.45,59439.0,41.8957,41.9048,41.8867,41.8957,59439.0
2021-04-09 12:45:00,46.45,46.46,46.44,46.44,42448.0,41.8957,41.9048,41.8867,41.8867,42448.0
2021-04-09 12:50:00,46.44,46.46,46.44,46.45,131779.0,41.8867,41.9048,41.8867,41.8957,131779.0
2021-04-09 12:55:00,46.46,46.47,46.45,46.47,92824.0,41.9048,41.9138,41.8957,41.9138,92824.0
2021-04-09 13:00:00,46.48,46.49,46.46,46.46,112625.0,41.9228,41.9318,41.9048,41.9048,112625.0
2021-04-09 13:05:00,46.46,46.48,46.46,46.48,57354.0,41.9048,41.9228,41.9048,41.9228,57354.0
2021-04-09 13:10:00,46.48,46.49,46.46,46.47,85350.0,41.9228,41.9318,41.9048,41.9138,85350.0
2021-04-09 13:15:00,46.47,46.5,46.46,46.49,104931.0,41.9138,41.9408,41.9048,41.9318,104931.0
2021-04-09 13:20:00,46.49,46.52,46.47,46.48,1375199.0,41.9318,41.9589,41.9138,41.9228,1375199.0
2021-04-09 13:25:00,46.47,46.47,46.45,46.46,200951.0,41.9138,41.9138,41.8957,41.9048,200951.0
2021-04-09 13:30:00,46.45,46.5,46.45,46.5,286796.0,41.8957,41.9408,41.8957,41.9408,286796.0
2021-04-09 13:35:00,46.5,46.51,46.48,46.5,107787.0,41.9408,41.9499,41.9228,41.9408,107787.0
2021-04-09 13:40:00,46.51,46.51,46.49,46.5,149323.0,41.9499,41.9499,41.9318,41.9408,149323.0
2021-04-09 13:45:00,46.5,46.53,46.49,46.53,159201.0,41.9408,41.9679,41.9318,41.9679,159201.0
2021-04-09 13:50:00,46.52,46.53,46.5,46.51,207934.0,41.9589,41.9679,41.9408,41.9499,207934.0
2021-04-09 13:55:00,46.51,46.51,46.47,46.48,307398.0,41.9499,41.9499,41.9138,41.9228,307398.0
2021-04-09 14:00:00,46.48,46.51,46.47,46.51,140833.0,41.9228,41.9499,41.9138,41.9499,140833.0
2021-04-09 14:05:00,46.51,46.53,46.5,46.52,135469.0,41.9499,41.9679,41.9408,41.9589,135469.0
2021-04-09 14:10:00,46.52,46.52,46.5,46.52,78963.0,41.9589,41.9589,41.9408,41.9589,78963.0
2021-04-09 14:15:00,46.52,46.53,46.51,46.52,88807.0,41.9589,41.9679,41.9499,41.9589,88807.0
2021-04-09 14:20:00,46.51,46.52,46.47,46.49,257530.0,41.9499,41.9589,41.9138,41.9318,257530.0
2021-04-09 14:25:00,46.49,46.5,46.46,46.47,225627.0,41.9318,41.9408,41.9048,41.9138,225627.0
2021-04-09 14:30:00,46.47,46.47,46.43,46.44,460143.0,41.9138,41.9138,41.8777,41.8867,460143.0
2021-04-09 14:35:00,46.44,46.44,46.41,46.42,408093.0,41.8867,41.8867,41.8597,41.8687,408093.0
2021-04-09 14:40:00,46.42,46.44,46.4,46.44,319274.0,41.8687,41.8867,41.8506,41.8867,319274.0
2021-04-09 14:45:00,46.44,46.45,46.41,46.44,252571.0,41.8867,41.8957,41.8597,41.8867,252571.0
2021-04-09 14:50:00,46.44,46.45,46.43,46.44,70784.0,41.8867,41.8957,41.8777,41.8867,70784.0
2021-04-09 14:55:00,46.44,46.45,46.42,46.42,68610.0,41.8867,41.8957,41.8687,41.8687,68610.0
2021-04-09 15:00:00,46.42,46.46,46.42,46.45,234854.0,41.8687,41.9048,41.8687,41.8957,234854.0
2021-04-09 15:05:00,46.45,46.45,46.43,46.44,270288.0,41.8957,41.8957,41.8777,41.8867,270288.0
2021-04-09 15:10:00,46.44,46.45,46.41,46.41,119947.0,41.8867,41.8957,41.8597,41.8597,119947.0
2021-04-09 15:15:00,46.41,46.45,46.41,46.45,211107.0,41.8597,41.8957,41.8597,41.8957,211107.0
2021-04-09 15:20:00,46.45,46.5,46.44,46.5,195026.0,41.8957,41.9408,41.8867,41.9408,195026.0
2021-04-09 15:25:00,46.5,46.5,46.46,46.47,247810.0,41.9408,41.9408,41.9048,41.9138,247810.0
2021-04-09 15:30:00,46.47,46.48,46.45,46.46,377226.0,41.9138,41.9228,41.8957,41.9048,377226.0
2021-04-09 15:35:00,46.46,46.51,46.45,46.51,164140.0,41.9048,41.9499,41.8957,41.9499,164140.0
2021-04-09 15:40:00,46.51,46.51,46.47,46.48,168687.0,41.9499,41.9499,41.9138,41.9228,168687.0
2021-04-09 15:45:00,46.48,46.49,46.45,46.47,409928.0,41.9228,41.9318,41.8957,41.9138,409928.0
2021-04-09 15:50:00,46.47,46.51,46.46,46.51,484854.0,41.9138,41.9499,41.9048,41.9499,484854.0
2021-04-09 15:55:00,46.51,46.56,46.47,46.5,1983377.0,41.9499,41.995,41.9138,41.9408,1983377.0
2021-04-12 09:30:00,46.36,46.38,46.16,46.18,233990.0,41.8146,41.8326,41.6342,41.6522,233990.0
2021-04-12 09:35:00,46.18,46.31,46.17,46.29,224862.0,41.6522,41.7695,41.6432,41.7514,224862.0
2021-04-12 09:40:00,46.29,46.37,46.28,46.35,171652.0,41.7514,41.8236,41.7424,41.8056,171652.0
2021-04-12 09:45:00,46.35,46.41,46.31,46.32,319921.0,41.8056,41.8597,41.7695,41.7785,319921.0
2021-04-12 09:50:00,46.32,46.32,46.26,46.29,87531.0,41.7785,41.7785,41.7244,41.7514,87531.0
2021-04-12 09:55:00,46.29,46.33,46.28,46.31,528561.0,41.7514,41.7875,41.7424,41.7695,528561.0
2021-04-12 10:00:00,46.31,46.37,46.3,46.37,401837.0,41.7695,41.8236,41.7605,41.8236,401837.0
2021-04-12 10:05:00,46.36,46.37,46.3,46.32,231781.0,41.8146,41.8236,41.7605,41.7785,231781.0
2021-04-12 10:10:00,46.31,46.33,46.3,46.33,163523.0,41.7695,41.7875,41.7605,41.7875,163523.0
2021-04-12 10:15:00,46.33,46.39,46.32,46.39,266316.0,41.7875,41.8416,41.7785,41.8416,266316.0
2021-04-12 10:20:00,46.38,46.39,46.37,46.38,166188.0,41.8326,41.8416,41.8236,41.8326,166188.0
2021-04-12 10:25:00,46.38,46.39,46.32,46.34,95832.0,41.8326,41.8416,41.7785,41.7965,95832.0
2021-04-12 10:30:00,46.34,46.36,46.31,46.36,82615.0,41.7965,41.8146,41.7695,41.8146,82615.0
2021-04-12 10:35:00,46.35,46.37,46.33,46.34,73791.0,41.8056,41.8236,41.7875,41.7965,73791.0
2021-04-12 10:40:00,46.33,46.35,46.25,46.26,93793.0,41.7875,41.8056,41.7154,41.7244,93793.0
2021-04-12 10:45:00,46.25,46.32,46.23,46.31,122084.0,41.7154,41.7785,41.6973,41.7695,122084.0
2021-04-12 10:50:00,46.31,46.33,46.3,46.31,59824.0,41.7695,41.7875,41.7605,41.7695,59824.0
2021-04-12 10:55:00,46.32,46.34,46.32,46.32,134710.0,41.7785,41.7965,41.7785,41.7785,134710.0
2021-04-12 11:00:00,46.33,46.38,46.33,46.37,137899.0,41.7875,41.8326,41.7875,41.8236,137899.0
2021-04-12 11:05:00,46.37,46.38,46.31,46.31,128968.0,41.8236,41.8326,41.7695,41.7695,128968.0
2021-04-12 11:10:00,46.31,46.33,46.29,46.33,142990.0,41.7695,41.7875,41.7514,41.7875,142990.0
2021-04-12 11:15:00,46.33,46.36,46.31,46.36,66585.0,41.7875,41.8146,41.7695,41.8146,66585.0
2021-04-12 11:20:00,46.35,46.37,46.34,46.36,58674.0,41.8056,41.8236,41.7965,41.8146,58674.0
2021-04-12 11:25:00,46.35,46.39,46.34,46.39,53552.0,41.8056,41.8416,41.7965,41.8416,53552.0
2021-04-12 11:30:00,46.39,46.39,46.36,46.36,102997.0,41.8416,41.8416,41.8146,41.8146,102997.0
2021-04-12 11:35:00,46.36,46.38,46.34,46.38,116803.0,41.8146,41.8326,41.7965,41.8326,116803.0
2021-04-12 11:40:00,46.37,46.4,46.35,46.39,114677.0,41.8236,41.8506,41.8056,41.8416,114677.0
2021-04-12 11:45:00,46.4,46.4,46.37,46.38,22724.0,41.8506,41.8506,41.8236,41.8326,22724.0
2021-04-12 11:50:00,46.38,46.4,46.37,46.4,83780.0,41.8326,41.8506,41.8236,41.8506,83780.0
2021-04-12 11:55:00,46.4,46.41,46.39,46.4,43508.0,41.8506,41.8597,41.8416,41.8506,43508.0
2021-04-12 12:00:00,46.4,46.43,46.39,46.42,38408.0,41.8506,41.8777,41.8416,41.8687,38408.0
2021-04-12 12:05:00,46.43,46.43,46.37,46.38,71702.0,41.8777,41.8777,41.8236,41.8326,71702.0
2021-04-12 12:10:00,46.37,46.4,46.37,46.39,64509.0,41.8236,41.8506,41.8236,41.8416,64509.0
2021-04-12 12:15:00,46.39,46.42,46.38,46.39,42475.0,41.8416,41.8687,41.8326,41.8416,42475.0
2021-04-12 12:20:00,46.39,46.42,46.39,46.41,140870.0,41.8416,41.8687,41.8416,41.8597,140870.0
2021-04-12 12:25:00,46.41,46.43,46.4,46.41,119261.0,41.8597,41.8777,41.8506,41.8597,119261.0
2021-04-12 12:30:00,46.41,46.44,46.41,46.43,96577.0,41.8597,41.8867,41.8597,41.8777,96577.0
2021-04-12 12:35:00,46.44,46.44,46.4,46.41,63524.0,41.8867,41.8867,41.8506,41.8597,63524.0
2021-04-12 12:40:00,46.41,46.43,46.41,46.42,46160.0,41.8597,41.8777,41.8597,41.8687,46160.0
2021-04-12 12:45:00,46.41,46.42,46.41,46.42,33482.0,41.8597,41.8687,41.8597,41.8687,33482.0
2021-04-12 12:50:00,46.42,46.42,46.39,46.41,86878.0,41.8687,41.8687,41.8416,41.8597,86878.0
2021-04-12 12:55:00,46.41,46.42,46.38,46.39,88173.0,41.8597,41.8687,41.8326,41.8416,88173.0
2021-04-12 13:00:00,46.4,46.42,46.39,46.41,61285.0,41.8506,41.8687,41.8416,41.8597,61285.0
2021-04-12 13:05:00,46.4,46.42,46.4,46.41,30029.0,41.8506,41.8687,41.8506,41.8597,30029.0
2021-04-12 13:10:00,46.4,46.41,46.39,46.4,59984.0,41.8506,41.8597,41.8416,41.8506,59984.0
2021-04-12 13:15:00,46.39,46.4,46.35,46.36,130742.0,41.8416,41.8506,41.8056,41.8146,130742.0
2021-04-12 13:20:00,46.37,46.38,46.35,46.35,94500.0,41.8236,41.8326,41.8056,41.8056,94500.0
2021-04-12 13:25:00,46.36,46.37,46.35,46.37,47762.0,41.8146,41.8236,41.8056,41.8236,47762.0
2021-04-12 13:30:00,46.37,46.37,46.35,46.36,111756.0,41.8236,41.8236,41.8056,41.8146,111756.0
2021-04-12 13:35:00,46.36,46.37,46.35,46.35,57337.0,41.8146,41.8236,41.8056,41.8056,57337.0
2021-04-12 13:40:00,46.35,46.35,46.34,46.34,29306.0,41.8056,41.8056,41.7965,41.7965,29306.0
2021-04-12 13:45:00,46.35,46.39,46.34,46.39,156506.0,41.8056,41.8416,41.7965,41.8416,156506.0
2021-04-12 13:50:00,46.39,46.39,46.36,46.38,44950.0,41.8416,41.8416,41.8146,41.8326,44950.0
2021-04-12 13:55:00,46.38,46.4,46.36,46.37,51886.0,41.8326,41.8506,41.8146,41.8236,51886.0
2021-04-12 14:00:00,46.38,46.4,46.37,46.39,114338.0,41.8326,41.8506,41.8236,41.8416,114338.0
2021-04-12 14:05:00,46.39,46.4,46.37,46.38,34316.0,41.8416,41.8506,41.8236,41.8326,34316.0
2021-04-12 14:10:00,46.39,46.4,46.38,46.39,34792.0,41.8416,41.8506,41.8326,41.8416,34792.0
2021-04-12 14:15:00,46.4,46.4,46.38,46.39,25050.0,41.8506,41.8506,41.8326,41.8416,25050.0
2021-04-12 14:20:00,46.39,46.39,46.37,46.39,51698.0,41.8416,41.8416,41.8236,41.8416,51698.0
2021-04-12 14:25:00,46.39,46.4,46.37,46.4,18672.0,41.8416,41.8506,41.8236,41.8506,18672.0
2021-04-12 14:30:00,46.4,46.42,46.4,46.41,28032.0,41.8506,41.8687,41.8506,41.8597,28032.0
2021-04-12 14:35:00,46.41,46.41,46.39,46.4,40080.0,41.8597,41.8597,41.8416,41.8506,40080.0
2021-04-12 14:40:00,46.4,46.4,46.37,46.39,42094.0,41.8506,41.8506,41.8236,41.8416,42094.0
2021-04-12 14:45:00,46.4,46.4,46.38,46.4,23913.0,41.8506,41.8506,41.8326,41.8506,23913.0
2021-04-12 14:50:00,46.39,46.4,46.38,46.39,32757.0,41.8416,41.8506,41.8326,41.8416,32757.0
2021-04-12 14:55:00,46.39,46.39,46.36,46.39,125608.0,41.8416,41.8416,41.8146,41.8416,125608.0
2021-04-12 15:00:00,46.39,46.39,46.36,46.37,42633.0,41.8416,41.8416,41.8146,41.8236,42633.0
2021-04-12 15:05:00,46.37,46.38,46.36,46.38,35948.0,41.8236,41.8326,41.8146,41.8326,35948.0
2021-04-12 15:10:00,46.37,46.39,46.37,46.37,83295.0,41.8236,41.8416,41.8236,41.8236,83295.0
2021-04-12 15:15:00,46.37,46.4,46.36,46.39,79238.0,41.8236,41.8506,41.8146,41.8416,79238.0
2021-04-12 15:20:00,46.39,46.43,46.39,46.42,53644.0,41.8416,41.8777,41.8416,41.8687,53644.0
2021-04-12 15:25:00,46.43,46.43,46.4,46.4,105987.0,41.8777,41.8777,41.8506,41.8506,105987.0
2021-04-12 15:30:00,46.4,46.4,46.38,46.4,58772.0,41.8506,41.8506,41.8326,41.8506,58772.0
2021-04-12 15:35:00,46.4,46.42,46.39,46.41,60790.0,41.8506,41.8687,41.8416,41.8597,60790.0
2021-04-12 15:40:00,46.41,46.43,46.41,46.43,147523.0,41.8597,41.8777,41.8597,41.8777,147523.0
2021-04-12 15:45:00,46.43,46.45,46.43,46.45,88596.0,41.8777,41.8957,41.8777,41.8957,88596.0
2021-04-12 15:50:00,46.44,46.53,46.44,46.48,1692468.0,41.8867,41.9679,41.8867,41.9228,1692468.0
2021-04-12 15:55:00,46.48,46.56,46.47,46.55,2412447.0,41.9228,41.995,41.9138,41.9859,2412447.0
2021-04-13 09:30:00,46.28,46.3,46.21,46.26,683184.0,41.7424,41.7605,41.6793,41.7244,683184.0
2021-04-13 09:35:00,46.26,46.37,46.26,46.34,413923.0,41.7244,41.8236,41.7244,41.7965,413923.0
2021-04-13 09:40:00,46.34,46.38,46.31,46.34,270946.0,41.7965,41.8326,41.7695,41.7965,270946.0
2021-04-13 09:45:00,46.35,46.47,46.31,46.46,555680.0,41.8056,41.9138,41.7695,41.9048,555680.0
2021-04-13 09:50:00,46.45,46.51,46.43,46.47,239801.0,41.8957,41.9499,41.8777,41.9138,239801.0
2021-04-13 09:55:00,46.48,46.5,46.43,46.44,139963.0,41.9228,41.9408,41.8777,41.8867,139963.0
2021-04-13 10:00:00,46.44,46.44,46.4,46.41,699995.0,41.8867,41.8867,41.8506,41.8597,699995.0
2021-04-13 10:05:00,46.41,46.43,46.38,46.43,333404.0,41.8597,41.8777,41.8326,41.8777,333404.0
2021-04-13 10:10:00,46.43,46.5,46.42,46.48,201602.0,41.8777,41.9408,41.8687,41.9228,201602.0
2021-04-13 10:15:00,46.49,46.5,46.44,46.48,242538.0,41.9318,41.9408,41.8867,41.9228,242538.0
2021-04-13 10:20:00,46.48,46.49,46.45,46.48,153135.0,41.9228,41.9318,41.8957,41.9228,153135.0
2021-04-13 10:25:00,46.48,46.55,46.47,46.54,126589.0,41.9228,41.9859,41.9138,41.9769,126589.0
2021-04-13 10:30:00,46.55,46.55,46.5,46.52,88683.0,41.9859,41.9859,41.9408,41.9589,88683.0
2021-04-13 10:35:00,46.52,46.54,46.44,46.45,94392.0,41.9589,41.9769,41.8867,41.8957,94392.0
2021-04-13 10:40:00,46.45,46.52,46.45,46.5,84774.0,41.8957,41.9589,41.8957,41.9408,84774.0
2021-04-13 10:45:00,46.5,46.52,46.48,46.48,102533.0,41.9408,41.9589,41.9228,41.9228,102533.0
2021-04-13 10:50:00,46.49,46.5,46.46,46.48,106203.0,41.9318,41.9408,41.9048,41.9228,106203.0
2021-04-13 10:55:00,46.49,46.51,46.47,46.51,51806.0,41.9318,41.9499,41.9138,41.9499,51806.0
2021-04-13 11:00:00,46.52,46.58,46.51,46.55,288943.0,41.9589,42.013,41.9499,41.9859,288943.0
2021-04-13 11:05:00,46.55,46.62,46.55,46.6,204542.0,41.9859,42.0491,41.9859,42.031,204542.0
2021-04-13 11:10:00,46.6,46.61,46.53,46.54,188577.0,42.031,42.0401,41.9679,41.9769,188577.0
2021-04-13 11:15:00,46.53,46.54,46.5,46.53,93629.0,41.9679,41.9769,41.9408,41.9679,93629.0
2021-04-13 11:20:00,46.54,46.54,46.47,46.49,197091.0,41.9769,41.9769,41.9138,41.9318,197091.0
2021-04-13 11:25:00,46.5,46.52,46.48,46.52,190731.0,41.9408,41.9589,41.9228,41.9589,190731.0
2021-04-13 11:30:00,46.52,46.55,46.52,46.53,85693.0,41.9589,41.9859,41.9589,41.9679,85693.0
2021-04-13 11:35:00,46.53,46.53,46.47,46.52,172292.0,41.9679,41.9679,41.9138,41.9589,172292.0
2021-04-13 11:40:00,46.52,46.53,46.49,46.5,117169.0,41.9589,41.9679,41.9318,41.9408,117169.0
2021-04-13 11:45:00,46.51,46.52,46.45,46.46,98795.0,41.9499,41.9589,41.8957,41.9048,98795.0
2021-04-13 11:50:00,46.46,46.48,46.45,46.45,45042.0,41.9048,41.9228,41.8957,41.8957,45042.0
2021-04-13 11:55:00,46.46,46.52,46.45,46.51,58128.0,41.9048,41.9589,41.8957,41.9499,58128.0
2021-04-13 12:00:00,46.51,46.53,46.51,46.53,76012.0,41.9499,41.9679,41.9499,41.9679,76012.0
2021-04-13 12:05:00,46.53,46.53,46.49,46.5,45926.0,41.9679,41.9679,41.9318,41.9408,45926.0
2021-04-13 12:10:00,46.49,46.5,46.47,46.47,135527.0,41.9318,41.9408,41.9138,41.9138,135527.0
2021-04-13 12:15:00,46.48,46.5,46.47,46.49,48594.0,41.9228,41.9408,41.9138,41.9318,48594.0
2021-04-13 12:20:00,46.48,46.49,46.45,46.48,156321.0,41.9228,41.9318,41.8957,41.9228,156321.0
2021-04-13 12:25:00,46.48,46.48,46.46,46.46,33489.0,41.9228,41.9228,41.9048,41.9048,33489.0
2021-04-13 12:30:00,46.47,46.49,46.46,46.48,84842.0,41.9138,41.9318,41.9048,41.9228,84842.0
2021-04-13 12:35:00,46.48,46.49,46.48,46.48,136762.0,41.9228,41.9318,41.9228,41.9228,136762.0
2021-04-13 12:40:00,46.48,46.49,46.46,46.49,100905.0,41.9228,41.9318,41.9048,41.9318,100905.0
2021-04-13 12:45:00,46.48,46.5,46.48,46.5,52736.0,41.9228,41.9408,41.9228,41.9408,52736.0
2021-04-13 12:50:00,46.5,46.5,46.49,46.5,50662.0,41.9408,41.9408,41.9318,41.9408,50662.0
2021-04-13 12:55:00,46.5,46.51,46.46,46.47,414368.0,41.9408,41.9499,41.9048,41.9138,414368.0
2021-04-13 13:00:00,46.47,46.54,46.47,46.54,69456.0,41.9138,41.9769,41.9138,41.9769,69456.0
2021-04-13 13:05:00,46.53,46.57,46.51,46.53,111252.0,41.9679,42.004,41.9499,41.9679,111252.0
2021-04-13 13:10:00,46.53,46.54,46.52,46.53,34236.0,41.9679,41.9769,41.9589,41.9679,34236.0
2021-04-13 13:15:00,46.52,46.56,46.52,46.55,67470.0,41.9589,41.995,41.9589,41.9859,67470.0
2021-04-13 13:20:00,46.55,46.59,46.55,46.59,125321.0,41.9859,42.022,41.9859,42.022,125321.0
2021-04-13 13:25:00,46.59,46.61,46.58,46.6,68560.0,42.022,42.0401,42.013,42.031,68560.0
2021-04-13 13:30:00,46.6,46.6,46.57,46.58,205404.0,42.031,42.031,42.004,42.013,205404.0
2021-04-13 13:35:00,46.57,46.58,46.56,46.58,116822.0,42.004,42.013,41.995,42.013,116822.0
2021-04-13 13:40:00,46.57,46.6,46.57,46.59,59797.0,42.004,42.031,42.004,42.022,59797.0
2021-04-13 13:45:00,46.59,46.59,46.58,46.59,18412.0,42.022,42.022,42.013,42.022,18412.0
2021-04-13 13:50:00,46.59,46.59,46.56,46.57,26921.0,42.022,42.022,41.995,42.004,26921.0
2021-04-13 13:55:00,46.57,46.58,46.56,46.56,41078.0,42.004,42.013,41.995,41.995,41078.0
2021-04-13 14:00:00,46.56,46.57,46.55,46.55,40121.0,41.995,42.004,41.9859,41.9859,40121.0
2021-04-13 14:05:00,46.55,46.56,46.52,46.53,63224.0,41.9859,41.995,41.9589,41.9679,63224.0
2021-04-13 14:10:00,46.53,46.54,46.51,46.53,41068.0,41.9679,41.9769,41.9499,41.9679,41068.0
2021-04-13 14:15:00,46.53,46.54,46.49,46.49,119116.0,41.9679,41.9769,41.9318,41.9318,119116.0
2021-04-13 14:20:00,46.5,46.5,46.49,46.5,94009.0,41.9408,41.9408,41.9318,41.9408,94009.0
2021-04-13 14:25:00,46.5,46.5,46.47,46.48,82729.0,41.9408,41.9408,41.9138,41.9228,82729.0
2021-04-13 14:30:00,46.48,46.54,46.47,46.54,35547.0,41.9228,41.9769,41.9138,41.9769,35547.0
2021-04-13 14:35:00,46.54,46.55,46.49,46.5,181973.0,41.9769,41.9859,41.9318,41.9408,181973.0
2021-04-13 14:40:00,46.5,46.52,46.49,46.5,21440.0,41.9408,41.9589,41.9318,41.9408,21440.0
2021-04-13 14:45:00,46.5,46.52,46.48,46.51,92763.0,41.9408,41.9589,41.9228,41.9499,92763.0
2021-04-13 14:50:00,46.51,46.52,46.49,46.51,52577.0,41.9499,41.9589,41.9318,41.9499,52577.0
2021-04-13 14:55:00,46.51,46.53,46.5,46.52,149262.0,41.9499,41.9679,41.9408,41.9589,149262.0
2021-04-13 15:00:00,46.51,46.52,46.49,46.51,180445.0,41.9499,41.9589,41.9318,41.9499,180445.0
2021-04-13 15:05:00,46.51,46.52,46.5,46.52,69596.0,41.9499,41.9589,41.9408,41.9589,69596.0
2021-04-13 15:10:00,46.52,46.54,46.5,46.51,128973.0,41.9589,41.9769,41.9408,41.9499,128973.0
2021-04-13 15:15:00,46.52,46.52,46.5,46.51,24532.0,41.9589,41.9589,41.9408,41.9499,24532.0
2021-04-13 15:20:00,46.5,46.51,46.47,46.48,212525.0,41.9408,41.9499,41.9138,41.9228,212525.0
2021-04-13 15:25:00,46.48,46.49,46.47,46.48,173679.0,41.9228,41.9318,41.9138,41.9228,173679.0
2021-04-13 15:30:00,46.48,46.51,46.48,46.5,109095.0,41.9228,41.9499,41.9228,41.9408,109095.0
2021-04-13 15:35:00,46.5,46.51,46.46,46.47,289781.0,41.9408,41.9499,41.9048,41.9138,289781.0
2021-04-13 15:40:00,46.46,46.48,46.45,46.46,228846.0,41.9048,41.9228,41.8957,41.9048,228846.0
2021-04-13 15:45:00,46.46,46.48,46.45,46.47,215676.0,41.9048,41.9228,41.8957,41.9138,215676.0
2021-04-13 15:50:00,46.48,46.49,46.46,46.48,268318.0,41.9228,41.9318,41.9048,41.9228,268318.0
2021-04-13 15:55:00,46.48,46.48,46.38,46.44,2660389.0,41.9228,41.9228,41.8326,41.8867,2660389.0
2021-04-14 09:30:00,46.93,47.02,46.87,46.96,970339.0,42.3287,42.4099,42.2746,42.3557,970339.0
2021-04-14 09:35:00,46.95,46.96,46.88,46.92,416595.0,42.3467,42.3557,42.2836,42.3197,416595.0
2021-04-14 09:40:00,46.91,46.99,46.89,46.99,187970.0,42.3106,42.3828,42.2926,42.3828,187970.0
2021-04-14 09:45:00,46.98,46.99,46.93,46.94,566005.0,42.3738,42.3828,42.3287,42.3377,566005.0
2021-04-14 09:50:00,46.94,46.95,46.89,46.9,385084.0,42.3377,42.3467,42.2926,42.3016,385084.0
2021-04-14 09:55:00,46.89,46.9,46.84,46.88,302689.0,42.2926,42.3016,42.2475,42.2836,302689.0
2021-04-14 10:00:00,46.87,46.88,46.83,46.84,500872.0,42.2746,42.2836,42.2385,42.2475,500872.0
2021-04-14 10:05:00,46.84,46.93,46.83,46.93,296120.0,42.2475,42.3287,42.2385,42.3287,296120.0
2021-04-14 10:10:00,46.93,46.94,46.89,46.9,214103.0,42.3287,42.3377,42.2926,42.3016,214103.0
2021-04-14 10:15:00,46.9,46.91,46.88,46.9,235711.0,42.3016,42.3106,42.2836,42.3016,235711.0
2021-04-14 10:20:00,46.9,46.9,46.83,46.84,166104.0,42.3016,42.3016,42.2385,42.2475,166104.0
2021-04-14 10:25:00,46.84,46.86,46.84,46.85,128759.0,42.2475,42.2655,42.2475,42.2565,128759.0
2021-04-14 10:30:00,46.86,46.96,46.86,46.91,217532.0,42.2655,42.3557,42.2655,42.3106,217532.0
2021-04-14 10:35:00,46.91,46.93,46.86,46.86,191518.0,42.3106,42.3287,42.2655,42.2655,191518.0
2021-04-14 10:40:00,46.86,46.91,46.84,46.9,138908.0,42.2655,42.3106,42.2475,42.3016,138908.0
2021-04-14 10:45:00,46.91,46.93,46.9,46.92,111792.0,42.3106,42.3287,42.3016,42.3197,111792.0
2021-04-14 10:50:00,46.92,46.93,46.89,46.89,66234.0,42.3197,42.3287,42.2926,42.2926,66234.0
2021-04-14 10:55:00,46.9,46.94,46.89,46.9,127785.0,42.3016,42.3377,42.2926,42.3016,127785.0
2021-04-14 11:00:00,46.9,46.92,46.86,46.87,203646.0,42.3016,42.3197,42.2655,42.2746,203646.0
2021-04-14 11:05:00,46.87,46.88,46.84,46.84,97392.0,42.2746,42.2836,42.2475,42.2475,97392.0
2021-04-14 11:10:00,46.84,46.85,46.81,46.84,104847.0,42.2475,42.2565,42.2204,42.2475,104847.0
2021-04-14 11:15:00,46.84,46.84,46.78,46.78,94092.0,42.2475,42.2475,42.1934,42.1934,94092.0
2021-04-14 11:20:00,46.78,46.79,46.75,46.75,140940.0,42.1934,42.2024,42.1663,42.1663,140940.0
2021-04-14 11:25:00,46.75,46.77,46.73,46.76,143233.0,42.1663,42.1844,42.1483,42.1754,143233.0
2021-04-14 11:30:00,46.77,46.8,46.75,46.79,99447.0,42.1844,42.2114,42.1663,42.2024,99447.0
2021-04-14 11:35:00,46.78,46.81,46.77,46.79,130585.0,42.1934,42.2204,42.1844,42.2024,130585.0
2021-04-14 11:40:00,46.8,46.81,46.78,46.8,66319.0,42.2114,42.2204,42.1934,42.2114,66319.0
2021-04-14 11:45:00,46.8,46.82,46.8,46.81,69967.0,42.2114,42.2295,42.2114,42.2204,69967.0
2021-04-14 11:50:00,46.81,46.83,46.81,46.82,72587.0,42.2204,42.2385,42.2204,42.2295,72587.0
2021-04-14 11:55:00,46.82,46.83,46.81,46.81,50100.0,42.2295,42.2385,42.2204,42.2204,50100.0
2021-04-14 12:00:00,46.81,46.82,46.78,46.78,73461.0,42.2204,42.2295,42.1934,42.1934,73461.0
2021-04-14 12:05:00,46.78,46.79,46.75,46.78,120266.0,42.1934,42.2024,42.1663,42.1934,120266.0
2021-04-14 12:10:00,46.77,46.77,46.74,46.75,31212.0,42.1844,42.1844,42.1573,42.1663,31212.0
2021-04-14 12:15:00,46.74,46.79,46.73,46.79,110590.0,42.1573,42.2024,42.1483,42.2024,110590.0
2021-04-14 12:20:00,46.79,46.82,46.79,46.81,94582.0,42.2024,42.2295,42.2024,42.2204,94582.0
2021-04-14 12:25:00,46.81,46.83,46.8,46.8,33661.0,42.2204,42.2385,42.2114,42.2114,33661.0
2021-04-14 12:30:00,46.81,46.81,46.79,46.81,83429.0,42.2204,42.2204,42.2024,42.2204,83429.0
2021-04-14 12:35:00,46.81,46.84,46.81,46.84,29944.0,42.2204,42.2475,42.2204,42.2475,29944.0
2021-04-14 12:40:00,46.83,46.85,46.83,46.84,147858.0,42.2385,42.2565,42.2385,42.2475,147858.0
2021-04-14 12:45:00,46.84,46.84,46.82,46.83,71143.0,42.2475,42.2475,42.2295,42.2385,71143.0
2021-04-14 12:50:00,46.83,46.85,46.82,46.85,77293.0,42.2385,42.2565,42.2295,42.2565,77293.0
2021-04-14 12:55:00,46.85,46.87,46.85,46.87,23511.0,42.2565,42.2746,42.2565,42.2746,23511.0
2021-04-14 13:00:00,46.87,46.87,46.83,46.83,21683.0,42.2746,42.2746,42.2385,42.2385,21683.0
2021-04-14 13:05:00,46.83,46.85,46.82,46.84,46162.0,42.2385,42.2565,42.2295,42.2475,46162.0
2021-04-14 13:10:00,46.84,46.85,46.82,46.84,96437.0,42.2475,42.2565,42.2295,42.2475,96437.0
2021-04-14 13:15:00,46.84,46.86,46.83,46.84,47969.0,42.2475,42.2655,42.2385,42.2475,47969.0
2021-04-14 13:20:00,46.84,46.85,46.83,46.84,75247.0,42.2475,42.2565,42.2385,42.2475,75247.0
2021-04-14 13:25:00,46.84,46.84,46.82,46.82,26581.0,42.2475,42.2475,42.2295,42.2295,26581.0
2021-04-14 13:30:00,46.82,46.82,46.78,46.79,51982.0,42.2295,42.2295,42.1934,42.2024,51982.0
2021-04-14 13:35:00,46.78,46.79,46.76,46.77,39000.0,42.1934,42.2024,42.1754,42.1844,39000.0
2021-04-14 13:40:00,46.77,46.77,46.74,46.75,68762.0,42.1844,42.1844,42.1573,42.1663,68762.0
2021-04-14 13:45:00,46.76,46.79,46.75,46.78,83030.0,42.1754,42.2024,42.1663,42.1934,83030.0
2021-04-14 13:50:00,46.77,46.78,46.76,46.77,28902.0,42.1844,42.1934,42.1754,42.1844,28902.0
2021-04-14 13:55:00,46.78,46.79,46.69,46.71,156625.0,42.1934,42.2024,42.1122,42.1303,156625.0
2021-04-14 14:00:00,46.71,46.72,46.67,46.72,315109.0,42.1303,42.1393,42.0942,42.1393,315109.0
2021-04-14 14:05:00,46.71,46.72,46.62,46.64,201422.0,42.1303,42.1393,42.0491,42.0671,201422.0
2021-04-14 14:10:00,46.64,46.71,46.63,46.7,83863.0,42.0671,42.1303,42.0581,42.1212,83863.0
2021-04-14 14:15:00,46.7,46.73,46.69,46.72,113668.0,42.1212,42.1483,42.1122,42.1393,113668.0
2021-04-14 14:20:00,46.73,46.77,46.72,46.77,24219.0,42.1483,42.1844,42.1393,42.1844,24219.0
2021-04-14 14:25:00,46.77,46.78,46.75,46.78,90124.0,42.1844,42.1934,42.1663,42.1934,90124.0
2021-04-14 14:30:00,46.78,46.79,46.74,46.75,109544.0,42.1934,42.2024,42.1573,42.1663,109544.0
2021-04-14 14:35:00,46.76,46.77,46.74,46.74,32296.0,42.1754,42.1844,42.1573,42.1573,32296.0
2021-04-14 14:40:00,46.74,46.76,46.74,46.76,34811.0,42.1573,42.1754,42.1573,42.1754,34811.0
2021-04-14 14:45:00,46.76,46.76,46.71,46.72,69964.0,42.1754,42.1754,42.1303,42.1393,69964.0
2021-04-14 14:50:00,46.71,46.71,46.66,46.67,73059.0,42.1303,42.1303,42.0852,42.0942,73059.0
2021-04-14 14:55:00,46.66,46.68,46.62,46.64,170878.0,42.0852,42.1032,42.0491,42.0671,170878.0
2021-04-14 15:00:00,46.64,46.66,46.59,46.66,259290.0,42.0671,42.0852,42.022,42.0852,259290.0
2021-04-14 15:05:00,46.65,46.66,46.58,46.59,93952.0,42.0761,42.0852,42.013,42.022,93952.0
2021-04-14 15:10:00,46.59,46.63,46.55,46.57,729402.0,42.022,42.0581,41.9859,42.004,729402.0
2021-04-14 15:15:00,46.57,46.58,46.54,46.56,447447.0,42.004,42.013,41.9769,41.995,447447.0
2021-04-14 15:20:00,46.55,46.6,46.54,46.59,248891.0,41.9859,42.031,41.9769,42.022,248891.0
2021-04-14 15:25:00,46.6,46.62,46.58,46.59,36719.0,42.031,42.0491,42.013,42.022,36719.0
2021-04-14 15:30:00,46.59,46.61,46.57,46.59,241150.0,42.022,42.0401,42.004,42.022,241150.0
2021-04-14 15:35:00,46.59,46.61,46.56,46.59,175129.0,42.022,42.0401,41.995,42.022,175129.0
2021-04-14 15:40:00,46.59,46.59,46.55,46.56,83352.0,42.022,42.022,41.9859,41.995,83352.0
2021-04-14 15:45:00,46.57,46.59,46.56,46.57,224843.0,42.004,42.022,41.995,42.004,224843.0
2021-04-14 15:50:00,46.57,46.6,46.55,46.55,373007.0,42.004,42.031,41.9859,41.9859,373007.0
2021-04-14 15:55:00,46.55,46.61,46.53,46.6,1088984.0,41.9859,42.0401,41.9679,42.031,1088984.0
2021-04-15 09:30:00,46.64,46.69,46.56,46.65,293627.0,42.0671,42.1122,41.995,42.0761,293627.0
2021-04-15 09:35:00,46.66,46.69,46.59,46.65,201090.0,42.0852,42.1122,42.022,42.0761,201090.0
2021-04-15 09:40:00,46.66,46.72,46.61,46.61,104045.0,42.0852,42.1393,42.0401,42.0401,104045.0
2021-04-15 09:45:00,46.62,46.63,46.59,46.61,130558.0,42.0491,42.0581,42.022,42.0401,130558.0
2021-04-15 09:50:00,46.61,46.66,46.61,46.64,176911.0,42.0401,42.0852,42.0401,42.0671,176911.0
2021-04-15 09:55:00,46.65,46.66,46.62,46.64,100039.0,42.0761,42.0852,42.0491,42.0671,100039.0
2021-04-15 10:00:00,46.64,46.65,46.59,46.65,94586.0,42.0671,42.0761,42.022,42.0761,94586.0
2021-04-15 10:05:00,46.65,46.65,46.62,46.63,160948.0,42.0761,42.0761,42.0491,42.0581,160948.0
2021-04-15 10:10:00,46.63,46.65,46.6,46.64,194816.0,42.0581,42.0761,42.031,42.0671,194816.0
2021-04-15 10:15:00,46.64,46.66,46.59,46.62,242793.0,42.0671,42.0852,42.022,42.0491,242793.0
2021-04-15 10:20:00,46.63,46.66,46.61,46.65,376263.0,42.0581,42.0852,42.0401,42.0761,376263.0
2021-04-15 10:25:00,46.65,46.67,46.64,46.66,63807.0,42.0761,42.0942,42.0671,42.0852,63807.0
2021-04-15 10:30:00,46.67,46.68,46.62,46.64,56214.0,42.0942,42.1032,42.0491,42.0671,56214.0
2021-04-15 10:35:00,46.64,46.66,46.63,46.63,85980.0,42.0671,42.0852,42.0581,42.0581,85980.0
2021-04-15 10:40:00,46.63,46.65,46.62,46.63,70457.0,42.0581,42.0761,42.0491,42.0581,70457.0
2021-04-15 10:45:00,46.63,46.64,46.62,46.64,100034.0,42.0581,42.0671,42.0491,42.0671,100034.0
2021-04-15 10:50:00,46.63,46.66,46.62,46.64,124682.0,42.0581,42.0852,42.0491,42.0671,124682.0
2021-04-15 10:55:00,46.64,46.72,46.64,46.71,287209.0,42.0671,42.1393,42.0671,42.1303,287209.0
2021-04-15 11:00:00,46.7,46.73,46.69,46.71,185783.0,42.1212,42.1483,42.1122,42.1303,185783.0
2021-04-15 11:05:00,46.71,46.74,46.71,46.73,125895.0,42.1303,42.1573,42.1303,42.1483,125895.0
2021-04-15 11:10:00,46.72,46.73,46.7,46.72,89738.0,42.1393,42.1483,42.1212,42.1393,89738.0
2021-04-15 11:15:00,46.71,46.72,46.68,46.7,151013.0,42.1303,42.1393,42.1032,42.1212,151013.0
2021-04-15 11:20:00,46.69,46.71,46.69,46.69,61657.0,42.1122,42.1303,42.1122,42.1122,61657.0
2021-04-15 11:25:00,46.7,46.7,46.64,46.66,215097.0,42.1212,42.1212,42.0671,42.0852,215097.0
2021-04-15 11:30:00,46.66,46.67,46.64,46.65,103320.0,42.0852,42.0942,42.0671,42.0761,103320.0
2021-04-15 11:35:00,46.65,46.69,46.64,46.69,97645.0,42.0761,42.1122,42.0671,42.1122,97645.0
2021-04-15 11:40:00,46.68,46.68,46.65,46.66,25468.0,42.1032,42.1032,42.0761,42.0852,25468.0
2021-04-15 11:45:00,46.66,46.67,46.66,46.67,17810.0,42.0852,42.0942,42.0852,42.0942,17810.0
2021-04-15 11:50:00,46.66,46.69,46.66,46.68,28911.0,42.0852,42.1122,42.0852,42.1032,28911.0
2021-04-15 11:55:00,46.68,46.69,46.64,46.66,21326.0,42.1032,42.1122,42.0671,42.0852,21326.0
2021-04-15 12:00:00,46.66,46.68,46.66,46.66,41918.0,42.0852,42.1032,42.0852,42.0852,41918.0
2021-04-15 12:05:00,46.67,46.71,46.67,46.7,52407.0,42.0942,42.1303,42.0942,42.1212,52407.0
2021-04-15 12:10:00,46.71,46.71,46.68,46.68,22000.0,42.1303,42.1303,42.1032,42.1032,22000.0
2021-04-15 12:15:00,46.68,46.71,46.68,46.71,53394.0,42.1032,42.1303,42.1032,42.1303,53394.0
2021-04-15 12:20:00,46.71,46.72,46.7,46.71,16841.0,42.1303,42.1393,42.1212,42.1303,16841.0
2021-04-15 12:25:00,46.72,46.75,46.71,46.75,36777.0,42.1393,42.1663,42.1303,42.1663,36777.0
2021-04-15 12:30:00,46.75,46.79,46.75,46.79,123810.0,42.1663,42.2024,42.1663,42.2024,123810.0
2021-04-15 12:35:00,46.79,46.81,46.78,46.79,77709.0,42.2024,42.2204,42.1934,42.2024,77709.0
2021-04-15 12:40:00,46.79,46.8,46.78,46.79,89751.0,42.2024,42.2114,42.1934,42.2024,89751.0
2021-04-15 12:45:00,46.79,46.79,46.77,46.78,72584.0,42.2024,42.2024,42.1844,42.1934,72584.0
2021-04-15 12:50:00,46.78,46.79,46.76,46.77,59729.0,42.1934,42.2024,42.1754,42.1844,59729.0
2021-04-15 12:55:00,46.76,46.78,46.76,46.78,91948.0,42.1754,42.1934,42.1754,42.1934,91948.0
2021-04-15 13:00:00,46.78,46.79,46.75,46.76,48551.0,42.1934,42.2024,42.1663,42.1754,48551.0
2021-04-15 13:05:00,46.76,46.77,46.7,46.71,96345.0,42.1754,42.1844,42.1212,42.1303,96345.0
2021-04-15 13:10:00,46.71,46.71,46.69,46.7,24618.0,42.1303,42.1303,42.1122,42.1212,24618.0
2021-04-15 13:15:00,46.7,46.76,46.7,46.76,735794.0,42.1212,42.1754,42.1212,42.1754,735794.0
2021-04-15 13:20:00,46.76,46.76,46.72,46.75,67424.0,42.1754,42.1754,42.1393,42.1663,67424.0
2021-04-15 13:25:00,46.75,46.76,46.73,46.74,66721.0,42.1663,42.1754,42.1483,42.1573,66721.0
2021-04-15 13:30:00,46.75,46.78,46.74,46.78,122808.0,42.1663,42.1934,42.1573,42.1934,122808.0
2021-04-15 13:35:00,46.78,46.78,46.76,46.78,26320.0,42.1934,42.1934,42.1754,42.1934,26320.0
2021-04-15 13:40:00,46.78,46.79,46.78,46.79,11034.0,42.1934,42.2024,42.1934,42.2024,11034.0
2021-04-15 13:45:00,46.79,46.81,46.78,46.8,105810.0,42.2024,42.2204,42.1934,42.2114,105810.0
2021-04-15 13:50:00,46.8,46.8,46.79,46.8,41740.0,42.2114,42.2114,42.2024,42.2114,41740.0
2021-04-15 13:55:00,46.8,46.82,46.79,46.81,214666.0,42.2114,42.2295,42.2024,42.2204,214666.0
2021-04-15 14:00:00,46.82,46.86,46.81,46.86,284943.0,42.2295,42.2655,42.2204,42.2655,284943.0
2021-04-15 14:05:00,46.86,46.86,46.8,46.81,110277.0,42.2655,42.2655,42.2114,42.2204,110277.0
2021-04-15 14:10:00,46.81,46.81,46.77,46.78,23197.0,42.2204,42.2204,42.1844,42.1934,23197.0
2021-04-15 14:15:00,46.78,46.83,46.78,46.83,70932.0,42.1934,42.2385,42.1934,42.2385,70932.0
2021-04-15 14:20:00,46.82,46.84,46.8,46.83,58718.0,42.2295,42.2475,42.2114,42.2385,58718.0
2021-04-15 14:25:00,46.83,46.85,46.83,46.85,26390.0,42.2385,42.2565,42.2385,42.2565,26390.0
2021-04-15 14:30:00,46.85,46.86,46.82,46.84,88830.0,42.2565,42.2655,42.2295,42.2475,88830.0
2021-04-15 14:35:00,46.83,46.84,46.83,46.84,30167.0,42.2385,42.2475,42.2385,42.2475,30167.0
2021-04-15 14:40:00,46.83,46.84,46.82,46.83,26033.0,42.2385,42.2475,42.2295,42.2385,26033.0
2021-04-15 14:45:00,46.84,46.85,46.79,46.8,309673.0,42.2475,42.2565,42.2024,42.2114,309673.0
2021-04-15 14:50:00,46.8,46.82,46.8,46.8,61956.0,42.2114,42.2295,42.2114,42.2114,61956.0
2021-04-15 14:55:00,46.8,46.84,46.8,46.84,83468.0,42.2114,42.2475,42.2114,42.2475,83468.0
2021-04-15 15:00:00,46.84,46.85,46.8,46.84,132939.0,42.2475,42.2565,42.2114,42.2475,132939.0
2021-04-15 15:05:00,46.84,46.85,46.81,46.82,170459.0,42.2475,42.2565,42.2204,42.2295,170459.0
2021-04-15 15:10:00,46.82,46.82,46.77,46.78,55425.0,42.2295,42.2295,42.1844,42.1934,55425.0
2021-04-15 15:15:00,46.78,46.79,46.77,46.79,101999.0,42.1934,42.2024,42.1844,42.2024,101999.0
2021-04-15 15:20:00,46.79,46.79,46.76,46.76,200651.0,42.2024,42.2024,42.1754,42.1754,200651.0
2021-04-15 15:25:00,46.76,46.76,46.69,46.72,480330.0,42.1754,42.1754,42.1122,42.1393,480330.0
2021-04-15 15:30:00,46.72,46.77,46.72,46.77,123146.0,42.1393,42.1844,42.1393,42.1844,123146.0
2021-04-15 15:35:00,46.77,46.78,46.74,46.77,279148.0,42.1844,42.1934,42.1573,42.1844,279148.0
2021-04-15 15:40:00,46.76,46.77,46.74,46.76,602174.0,42.1754,42.1844,42.1573,42.1754,602174.0
2021-04-15 15:45:00,46.76,46.79,46.74,46.74,348372.0,42.1754,42.2024,42.1573,42.1573,348372.0
2021-04-15 15:50:00,46.75,46.76,46.69,46.7,669210.0,42.1663,42.1754,42.1122,42.1212,669210.0
2021-04-15 15:55:00,46.7,46.71,46.61,46.71,2678018.0,42.1212,42.1303,42.0401,42.1303,2678018.0
2021-04-16 09:30:00,47.07,47.07,46.84,46.86,339038.0,42.455,42.455,42.2475,42.2655,339038.0
2021-04-16 09:35:00,46.86,46.89,46.85,46.88,202290.0,42.2655,42.2926,42.2565,42.2836,202290.0
2021-04-16 09:40:00,46.88,46.89,46.85,46.86,304859.0,42.2836,42.2926,42.2565,42.2655,304859.0
2021-04-16 09:45:00,46.86,46.88,46.81,46.88,273664.0,42.2655,42.2836,42.2204,42.2836,273664.0
2021-04-16 09:50:00,46.88,46.89,46.82,46.83,191654.0,42.2836,42.2926,42.2295,42.2385,191654.0
2021-04-16 09:55:00,46.82,46.85,46.82,46.84,106261.0,42.2295,42.2565,42.2295,42.2475,106261.0
2021-04-16 10:00:00,46.85,46.89,46.84,46.89,168288.0,42.2565,42.2926,42.2475,42.2926,168288.0
2021-04-16 10:05:00,46.89,46.94,46.88,46.94,380269.0,42.2926,42.3377,42.2836,42.3377,380269.0
2021-04-16 10:10:00,46.94,46.99,46.93,46.98,146487.0,42.3377,42.3828,42.3287,42.3738,146487.0
2021-04-16 10:15:00,46.98,47.04,46.97,47.04,85911.0,42.3738,42.4279,42.3648,42.4279,85911.0
2021-04-16 10:20:00,47.04,47.06,46.97,46.98,111677.0,42.4279,42.4459,42.3648,42.3738,111677.0
2021-04-16 10:25:00,46.98,47.0,46.93,46.94,105915.0,42.3738,42.3918,42.3287,42.3377,105915.0
2021-04-16 10:30:00,46.94,46.96,46.92,46.94,191748.0,42.3377,42.3557,42.3197,42.3377,191748.0
2021-04-16 10:35:00,46.93,46.94,46.91,46.93,68258.0,42.3287,42.3377,42.3106,42.3287,68258.0
2021-04-16 10:40:00,46.93,46.95,46.92,46.95,73183.0,42.3287,42.3467,42.3197,42.3467,73183.0
2021-04-16 10:45:00,46.94,46.99,46.93,46.98,301944.0,42.3377,42.3828,42.3287,42.3738,301944.0
2021-04-16 10:50:00,46.98,46.99,46.95,46.99,34558.0,42.3738,42.3828,42.3467,42.3828,34558.0
2021-04-16 10:55:00,46.98,46.99,46.95,46.95,52424.0,42.3738,42.3828,42.3467,42.3467,52424.0
2021-04-16 11:00:00,46.96,46.96,46.92,46.94,65198.0,42.3557,42.3557,42.3197,42.3377,65198.0
2021-04-16 11:05:00,46.94,46.97,46.94,46.96,43765.0,42.3377,42.3648,42.3377,42.3557,43765.0
2021-04-16 11:10:00,46.95,46.95,46.92,46.92,74786.0,42.3467,42.3467,42.3197,42.3197,74786.0
2021-04-16 11:15:00,46.91,46.98,46.91,46.97,28157.0,42.3106,42.3738,42.3106,42.3648,28157.0
2021-04-16 11:20:00,46.97,46.99,46.97,46.98,38573.0,42.3648,42.3828,42.3648,42.3738,38573.0
2021-04-16 11:25:00,46.98,46.99,46.95,46.95,58444.0,42.3738,42.3828,42.3467,42.3467,58444.0
2021-04-16 11:30:00,46.96,46.96,46.95,46.96,10394.0,42.3557,42.3557,42.3467,42.3557,10394.0
2021-04-16 11:35:00,46.96,46.97,46.93,46.96,93066.0,42.3557,42.3648,42.3287,42.3557,93066.0
2021-04-16 11:40:00,46.95,46.98,46.95,46.98,28023.0,42.3467,42.3738,42.3467,42.3738,28023.0
2021-04-16 11:45:00,46.98,47.0,46.97,46.99,33182.0,42.3738,42.3918,42.3648,42.3828,33182.0
2021-04-16 11:50:00,46.99,47.01,46.98,47.0,35246.0,42.3828,42.4008,42.3738,42.3918,35246.0
2021-04-16 11:55:00,47.0,47.01,47.0,47.0,6911.0,42.3918,42.4008,42.3918,42.3918,6911.0
2021-04-16 12:00:00,47.0,47.01,47.0,47.01,27315.0,42.3918,42.4008,42.3918,42.4008,27315.0
2021-04-16 12:05:00,47.01,47.01,46.98,46.98,46207.0,42.4008,42.4008,42.3738,42.3738,46207.0
2021-04-16 12:10:00,46.98,46.98,46.97,46.97,47886.0,42.3738,42.3738,42.3648,42.3648,47886.0
2021-04-16 12:15:00,46.98,46.98,46.97,46.97,47921.0,42.3738,42.3738,42.3648,42.3648,47921.0
2021-04-16 12:20:00,46.98,46.98,46.97,46.98,16650.0,42.3738,42.3738,42.3648,42.3738,16650.0
2021-04-16 12:25:00,46.98,46.98,46.96,46.97,70166.0,42.3738,42.3738,42.3557,42.3648,70166.0
2021-04-16 12:30:00,46.97,46.97,46.95,46.96,21162.0,42.3648,42.3648,42.3467,42.3557,21162.0
2021-04-16 12:35:00,46.97,46.99,46.96,46.98,15639.0,42.3648,42.3828,42.3557,42.3738,15639.0
2021-04-16 12:40:00,46.98,46.99,46.97,46.97,61608.0,42.3738,42.3828,42.3648,42.3648,61608.0
2021-04-16 12:45:00,46.98,46.98,46.97,46.98,19442.0,42.3738,42.3738,42.3648,42.3738,19442.0
2021-04-16 12:50:00,46.97,46.98,46.95,46.95,26362.0,42.3648,42.3738,42.3467,42.3467,26362.0
2021-04-16 12:55:00,46.95,46.96,46.95,46.95,39307.0,42.3467,42.3557,42.3467,42.3467,39307.0
2021-04-16 13:00:00,46.95,46.96,46.95,46.95,19512.0,42.3467,42.3557,42.3467,42.3467,19512.0
2021-04-16 13:05:00,46.96,46.96,46.94,46.96,54592.0,42.3557,42.3557,42.3377,42.3557,54592.0
2021-04-16 13:10:00,46.97,46.97,46.94,46.94,80170.0,42.3648,42.3648,42.3377,42.3377,80170.0
2021-04-16 13:15:00,46.94,46.95,46.94,46.94,10450.0,42.3377,42.3467,42.3377,42.3377,10450.0
2021-04-16 13:20:00,46.95,46.96,46.94,46.96,31106.0,42.3467,42.3557,42.3377,42.3557,31106.0
2021-04-16 13:25:00,46.96,46.97,46.95,46.97,24905.0,42.3557,42.3648,42.3467,42.3648,24905.0
2021-04-16 13:30:00,46.97,46.99,46.96,46.98,46267.0,42.3648,42.3828,42.3557,42.3738,46267.0
2021-04-16 13:35:00,46.98,46.99,46.98,46.99,24376.0,42.3738,42.3828,42.3738,42.3828,24376.0
2021-04-16 13:40:00,46.99,47.0,46.97,46.98,83176.0,42.3828,42.3918,42.3648,42.3738,83176.0
2021-04-16 13:45:00,46.98,47.01,46.98,46.99,20046.0,42.3738,42.4008,42.3738,42.3828,20046.0
2021-04-16 13:50:00,47.0,47.0,46.98,46.98,14403.0,42.3918,42.3918,42.3738,42.3738,14403.0
2021-04-16 13:55:00,46.98,46.98,46.95,46.95,69881.0,42.3738,42.3738,42.3467,42.3467,69881.0
2021-04-16 14:00:00,46.96,46.99,46.95,46.98,154602.0,42.3557,42.3828,42.3467,42.3738,154602.0
2021-04-16 14:05:00,46.99,46.99,46.97,46.98,63473.0,42.3828,42.3828,42.3648,42.3738,63473.0
2021-04-16 14:10:00,46.98,47.02,46.97,46.97,1008558.0,42.3738,42.4099,42.3648,42.3648,1008558.0
2021-04-16 14:15:00,46.98,46.98,46.96,46.98,144749.0,42.3738,42.3738,42.3557,42.3738,144749.0
2021-04-16 14:20:00,46.98,46.99,46.97,46.99,15334.0,42.3738,42.3828,42.3648,42.3828,15334.0
2021-04-16 14:25:00,46.99,47.01,46.98,47.0,41426.0,42.3828,42.4008,42.3738,42.3918,41426.0
2021-04-16 14:30:00,46.99,47.0,46.96,47.0,35163.0,42.3828,42.3918,42.3557,42.3918,35163.0
2021-04-16 14:35:00,46.99,47.0,46.97,46.98,36174.0,42.3828,42.3918,42.3648,42.3738,36174.0
2021-04-16 14:40:00,46.98,46.99,46.97,46.98,44093.0,42.3738,42.3828,42.3648,42.3738,44093.0
2021-04-16 14:45:00,46.98,47.0,46.97,46.98,56708.0,42.3738,42.3918,42.3648,42.3738,56708.0
2021-04-16 14:50:00,46.98,47.0,46.96,46.99,231603.0,42.3738,42.3918,42.3557,42.3828,231603.0
2021-04-16 14:55:00,46.99,47.01,46.99,47.0,58048.0,42.3828,42.4008,42.3828,42.3918,58048.0
2021-04-16 15:00:00,47.0,47.0,46.97,46.97,27807.0,42.3918,42.3918,42.3648,42.3648,27807.0
2021-04-16 15:05:00,46.97,46.99,46.97,46.98,44575.0,42.3648,42.3828,42.3648,42.3738,44575.0
2021-04-16 15:10:00,46.98,47.0,46.97,47.0,118308.0,42.3738,42.3918,42.3648,42.3918,118308.0
2021-04-16 15:15:00,47.0,47.02,46.99,47.01,77980.0,42.3918,42.4099,42.3828,42.4008,77980.0
2021-04-16 15:20:00,47.02,47.02,46.98,46.98,103759.0,42.4099,42.4099,42.3738,42.3738,103759.0
2021-04-16 15:25:00,46.98,47.01,46.97,47.0,117133.0,42.3738,42.4008,42.3648,42.3918,117133.0
2021-04-16 15:30:00,47.01,47.01,46.96,46.97,176132.0,42.4008,42.4008,42.3557,42.3648,176132.0
2021-04-16 15:35:00,46.97,46.98,46.96,46.98,142565.0,42.3648,42.3738,42.3557,42.3738,142565.0
2021-04-16 15:40:00,46.98,46.98,46.97,46.98,99217.0,42.3738,42.3738,42.3648,42.3738,99217.0
2021-04-16 15:45:00,46.97,46.98,46.93,46.94,305144.0,42.3648,42.3738,42.3287,42.3377,305144.0
2021-04-16 15:50:00,46.94,46.95,46.9,46.91,568288.0,42.3377,42.3467,42.3016,42.3106,568288.0
2021-04-16 15:55:00,46.92,46.92,46.87,46.9,1456082.0,42.3197,42.3197,42.2746,42.3016,1456082.0
2021-04-19 09:30:00,46.85,46.96,46.83,46.94,365487.0,42.2565,42.3557,42.2385,42.3377,365487.0
2021-04-19 09:35:00,46.94,46.98,46.92,46.95,291020.0,42.3377,42.3738,42.3197,42.3467,291020.0
2021-04-19 09:40:00,46.95,46.96,46.89,46.93,172802.0,42.3467,42.3557,42.2926,42.3287,172802.0
2021-04-19 09:45:00,46.94,46.94,46.88,46.91,164679.0,42.3377,42.3377,42.2836,42.3106,164679.0
2021-04-19 09:50:00,46.91,46.92,46.87,46.88,198293.0,42.3106,42.3197,42.2746,42.2836,198293.0
2021-04-19 09:55:00,46.88,46.93,46.87,46.93,238757.0,42.2836,42.3287,42.2746,42.3287,238757.0
2021-04-19 10:00:00,46.94,46.95,46.85,46.89,294689.0,42.3377,42.3467,42.2565,42.2926,294689.0
2021-04-19 10:05:00,46.89,46.9,46.8,46.84,286804.0,42.2926,42.3016,42.2114,42.2475,286804.0
2021-04-19 10:10:00,46.84,46.85,46.8,46.83,381809.0,42.2475,42.2565,42.2114,42.2385,381809.0
2021-04-19 10:15:00,46.84,46.85,46.79,46.84,418445.0,42.2475,42.2565,42.2024,42.2475,418445.0
2021-04-19 10:20:00,46.84,46.88,46.82,46.87,359987.0,42.2475,42.2836,42.2295,42.2746,359987.0
2021-04-19 10:25:00,46.88,46.9,46.85,46.87,150573.0,42.2836,42.3016,42.2565,42.2746,150573.0
2021-04-19 10:30:00,46.87,46.91,46.86,46.9,145032.0,42.2746,42.3106,42.2655,42.3016,145032.0
2021-04-19 10:35:00,46.9,46.91,46.85,46.87,82928.0,42.3016,42.3106,42.2565,42.2746,82928.0
2021-04-19 10:40:00,46.86,46.87,46.8,46.8,119045.0,42.2655,42.2746,42.2114,42.2114,119045.0
2021-04-19 10:45:00,46.8,46.81,46.73,46.76,131349.0,42.2114,42.2204,42.1483,42.1754,131349.0
2021-04-19 10:50:00,46.75,46.82,46.74,46.8,240644.0,42.1663,42.2295,42.1573,42.2114,240644.0
2021-04-19 10:55:00,46.81,46.85,46.8,46.83,154678.0,42.2204,42.2565,42.2114,42.2385,154678.0
2021-04-19 11:00:00,46.83,46.85,46.82,46.82,259318.0,42.2385,42.2565,42.2295,42.2295,259318.0
2021-04-19 11:05:00,46.83,46.86,46.81,46.84,64571.0,42.2385,42.2655,42.2204,42.2475,64571.0
2021-04-19 11:10:00,46.83,46.85,46.81,46.84,25929.0,42.2385,42.2565,42.2204,42.2475,25929.0
2021-04-19 11:15:00,46.85,46.85,46.82,46.84,108138.0,42.2565,42.2565,42.2295,42.2475,108138.0
2021-04-19 11:20:00,46.84,46.85,46.79,46.8,71258.0,42.2475,42.2565,42.2024,42.2114,71258.0
2021-04-19 11:25:00,46.8,46.82,46.79,46.81,224589.0,42.2114,42.2295,42.2024,42.2204,224589.0
2021-04-19 11:30:00,46.8,46.81,46.75,46.75,109788.0,42.2114,42.2204,42.1663,42.1663,109788.0
2021-04-19 11:35:00,46.75,46.77,46.72,46.77,138080.0,42.1663,42.1844,42.1393,42.1844,138080.0
2021-04-19 11:40:00,46.77,46.78,46.74,46.75,55310.0,42.1844,42.1934,42.1573,42.1663,55310.0
2021-04-19 11:45:00,46.74,46.76,46.73,46.75,43419.0,42.1573,42.1754,42.1483,42.1663,43419.0
2021-04-19 11:50:00,46.75,46.79,46.75,46.77,42825.0,42.1663,42.2024,42.1663,42.1844,42825.0
2021-04-19 11:55:00,46.77,46.77,46.74,46.76,66594.0,42.1844,42.1844,42.1573,42.1754,66594.0
2021-04-19 12:00:00,46.76,46.76,46.71,46.72,27193.0,42.1754,42.1754,42.1303,42.1393,27193.0
2021-04-19 12:05:00,46.72,46.74,46.7,46.74,111584.0,42.1393,42.1573,42.1212,42.1573,111584.0
2021-04-19 12:10:00,46.74,46.75,46.73,46.75,86915.0,42.1573,42.1663,42.1483,42.1663,86915.0
2021-04-19 12:15:00,46.75,46.77,46.75,46.76,42116.0,42.1663,42.1844,42.1663,42.1754,42116.0
2021-04-19 12:20:00,46.76,46.78,46.76,46.76,11103.0,42.1754,42.1934,42.1754,42.1754,11103.0
2021-04-19 12:25:00,46.76,46.76,46.7,46.73,72626.0,42.1754,42.1754,42.1212,42.1483,72626.0
2021-04-19 12:30:00,46.73,46.73,46.68,46.69,104581.0,42.1483,42.1483,42.1032,42.1122,104581.0
2021-04-19 12:35:00,46.7,46.71,46.69,46.7,96627.0,42.1212,42.1303,42.1122,42.1212,96627.0
2021-04-19 12:40:00,46.7,46.71,46.68,46.7,417052.0,42.1212,42.1303,42.1032,42.1212,417052.0
2021-04-19 12:45:00,46.7,46.71,46.67,46.7,95909.0,42.1212,42.1303,42.0942,42.1212,95909.0
2021-04-19 12:50:00,46.7,46.7,46.68,46.69,43885.0,42.1212,42.1212,42.1032,42.1122,43885.0
2021-04-19 12:55:00,46.69,46.72,46.68,46.72,16561.0,42.1122,42.1393,42.1032,42.1393,16561.0
2021-04-19 13:00:00,46.71,46.76,46.7,46.75,49337.0,42.1303,42.1754,42.1212,42.1663,49337.0
2021-04-19 13:05:00,46.75,46.76,46.73,46.75,31517.0,42.1663,42.1754,42.1483,42.1663,31517.0
2021-04-19 13:10:00,46.74,46.78,46.74,46.76,47006.0,42.1573,42.1934,42.1573,42.1754,47006.0
2021-04-19 13:15:00,46.77,46.77,46.75,46.76,22018.0,42.1844,42.1844,42.1663,42.1754,22018.0
2021-04-19 13:20:00,46.76,46.76,46.75,46.75,19110.0,42.1754,42.1754,42.1663,42.1663,19110.0
2021-04-19 13:25:00,46.76,46.76,46.73,46.74,45077.0,42.1754,42.1754,42.1483,42.1573,45077.0
2021-04-19 13:30:00,46.74,46.76,46.73,46.76,32498.0,42.1573,42.1754,42.1483,42.1754,32498.0
2021-04-19 13:35:00,46.76,46.8,46.76,46.79,17333.0,42.1754,42.2114,42.1754,42.2024,17333.0
2021-04-19 13:40:00,46.79,46.8,46.77,46.77,39319.0,42.2024,42.2114,42.1844,42.1844,39319.0
2021-04-19 13:45:00,46.77,46.79,46.76,46.78,285844.0,42.1844,42.2024,42.1754,42.1934,285844.0
2021-04-19 13:50:00,46.78,46.78,46.75,46.76,89949.0,42.1934,42.1934,42.1663,42.1754,89949.0
2021-04-19 13:55:00,46.76,46.78,46.76,46.78,29852.0,42.1754,42.1934,42.1754,42.1934,29852.0
2021-04-19 14:00:00,46.78,46.8,46.77,46.79,111390.0,42.1934,42.2114,42.1844,42.2024,111390.0
2021-04-19 14:05:00,46.79,46.8,46.76,46.77,34101.0,42.2024,42.2114,42.1754,42.1844,34101.0
2021-04-19 14:10:00,46.77,46.79,46.77,46.78,64280.0,42.1844,42.2024,42.1844,42.1934,64280.0
2021-04-19 14:15:00,46.79,46.8,46.78,46.79,37468.0,42.2024,42.2114,42.1934,42.2024,37468.0
2021-04-19 14:20:00,46.79,46.82,46.78,46.82,30572.0,42.2024,42.2295,42.1934,42.2295,30572.0
2021-04-19 14:25:00,46.82,46.83,46.81,46.82,24013.0,42.2295,42.2385,42.2204,42.2295,24013.0
2021-04-19 14:30:00,46.82,46.82,46.79,46.8,34221.0,42.2295,42.2295,42.2024,42.2114,34221.0
2021-04-19 14:35:00,46.8,46.8,46.73,46.73,53680.0,42.2114,42.2114,42.1483,42.1483,53680.0
2021-04-19 14:40:00,46.73,46.78,46.72,46.77,220358.0,42.1483,42.1934,42.1393,42.1844,220358.0
2021-04-19 14:45:00,46.76,46.81,46.76,46.79,162689.0,42.1754,42.2204,42.1754,42.2024,162689.0
2021-04-19 14:50:00,46.79,46.8,46.77,46.79,85586.0,42.2024,42.2114,42.1844,42.2024,85586.0
2021-04-19 14:55:00,46.79,46.81,46.78,46.81,26099.0,42.2024,42.2204,42.1934,42.2204,26099.0
2021-04-19 15:00:00,46.8,46.82,46.8,46.82,24529.0,42.2114,42.2295,42.2114,42.2295,24529.0
2021-04-19 15:05:00,46.82,46.83,46.79,46.83,89606.0,42.2295,42.2385,42.2024,42.2385,89606.0
2021-04-19 15:10:00,46.83,46.84,46.82,46.82,36883.0,42.2385,42.2475,42.2295,42.2295,36883.0
2021-04-19 15:15:00,46.83,46.83,46.8,46.82,28905.0,42.2385,42.2385,42.2114,42.2295,28905.0
2021-04-19 15:20:00,46.81,46.82,46.81,46.82,84599.0,42.2204,42.2295,42.2204,42.2295,84599.0
2021-04-19 15:25:00,46.82,46.82,46.81,46.82,11200.0,42.2295,42.2295,42.2204,42.2295,11200.0
2021-04-19 15:30:00,46.82,46.82,46.8,46.82,150215.0,42.2295,42.2295,42.2114,42.2295,150215.0
2021-04-19 15:35:00,46.82,46.83,46.8,46.81,100411.0,42.2295,42.2385,42.2114,42.2204,100411.0
2021-04-19 15:40:00,46.81,46.84,46.8,46.84,75897.0,42.2204,42.2475,42.2114,42.2475,75897.0
2021-04-19 15:45:00,46.84,46.84,46.83,46.84,92249.0,42.2475,42.2475,42.2385,42.2475,92249.0
2021-04-19 15:50:00,46.84,46.85,46.82,46.83,272365.0,42.2475,42.2565,42.2295,42.2385,272365.0
2021-04-19 15:55:00,46.83,46.9,46.82,46.89,1005832.0,42.2385,42.3016,42.2295,42.2926,1005832.0
2021-04-20 09:30:00,46.98,47.13,46.96,47.09,419730.0,42.3738,42.5091,42.3557,42.473,419730.0
2021-04-20 09:35:00,47.08,47.11,47.05,47.09,240759.0,42.464,42.491,42.4369,42.473,240759.0
2021-04-20 09:40:00,47.09,47.12,47.07,47.12,356694.0,42.473,42.5001,42.455,42.5001,356694.0
2021-04-20 09:45:00,47.11,47.17,47.1,47.16,250981.0,42.491,42.5452,42.482,42.5361,250981.0
2021-04-20 09:50:00,47.16,47.17,47.11,47.13,125344.0,42.5361,42.5452,42.491,42.5091,125344.0
2021-04-20 09:55:00,47.12,47.13,47.06,47.08,154348.0,42.5001,42.5091,42.4459,42.464,154348.0
2021-04-20 10:00:00,47.08,47.1,46.95,46.96,148770.0,42.464,42.482,42.3467,42.3557,148770.0
2021-04-20 10:05:00,46.96,47.02,46.95,46.97,99146.0,42.3557,42.4099,42.3467,42.3648,99146.0
2021-04-20 10:10:00,46.97,46.99,46.92,46.93,203229.0,42.3648,42.3828,42.3197,42.3287,203229.0
2021-04-20 10:15:00,46.93,46.98,46.92,46.97,97131.0,42.3287,42.3738,42.3197,42.3648,97131.0
2021-04-20 10:20:00,46.97,46.99,46.93,46.95,91328.0,42.3648,42.3828,42.3287,42.3467,91328.0
2021-04-20 10:25:00,46.96,46.98,46.94,46.97,141809.0,42.3557,42.3738,42.3377,42.3648,141809.0
2021-04-20 10:30:00,46.96,46.97,46.91,46.92,110617.0,42.3557,42.3648,42.3106,42.3197,110617.0
2021-04-20 10:35:00,46.91,46.93,46.89,46.9,129138.0,42.3106,42.3287,42.2926,42.3016,129138.0
2021-04-20 10:40:00,46.9,46.9,46.8,46.81,143232.0,42.3016,42.3016,42.2114,42.2204,143232.0
2021-04-20 10:45:00,46.81,46.82,46.78,46.82,222358.0,42.2204,42.2295,42.1934,42.2295,222358.0
2021-04-20 10:50:00,46.81,46.83,46.75,46.76,151539.0,42.2204,42.2385,42.1663,42.1754,151539.0
2021-04-20 10:55:00,46.76,46.81,46.74,46.8,129776.0,42.1754,42.2204,42.1573,42.2114,129776.0
2021-04-20 11:00:00,46.8,46.8,46.75,46.8,67346.0,42.2114,42.2114,42.1663,42.2114,67346.0
2021-04-20 11:05:00,46.8,46.82,46.79,46.8,89734.0,42.2114,42.2295,42.2024,42.2114,89734.0
2021-04-20 11:10:00,46.8,46.81,46.77,46.8,166961.0,42.2114,42.2204,42.1844,42.2114,166961.0
2021-04-20 11:15:00,46.79,46.81,46.69,46.69,134439.0,42.2024,42.2204,42.1122,42.1122,134439.0
2021-04-20 11:20:00,46.7,46.71,46.67,46.67,235147.0,42.1212,42.1303,42.0942,42.0942,235147.0
2021-04-20 11:25:00,46.67,46.71,46.65,46.7,200998.0,42.0942,42.1303,42.0761,42.1212,200998.0
2021-04-20 11:30:00,46.71,46.71,46.65,46.66,134540.0,42.1303,42.1303,42.0761,42.0852,134540.0
2021-04-20 11:35:00,46.66,46.67,46.61,46.65,106629.0,42.0852,42.0942,42.0401,42.0761,106629.0
2021-04-20 11:40:00,46.66,46.71,46.65,46.68,293906.0,42.0852,42.1303,42.0761,42.1032,293906.0
2021-04-20 11:45:00,46.68,46.74,46.67,46.74,127842.0,42.1032,42.1573,42.0942,42.1573,127842.0
2021-04-20 11:50:00,46.75,46.76,46.72,46.74,63254.0,42.1663,42.1754,42.1393,42.1573,63254.0
2021-04-20 11:55:00,46.74,46.76,46.72,46.75,45813.0,42.1573,42.1754,42.1393,42.1663,45813.0
2021-04-20 12:00:00,46.75,46.77,46.73,46.76,36493.0,42.1663,42.1844,42.1483,42.1754,36493.0
2021-04-20 12:05:00,46.75,46.77,46.74,46.76,42762.0,42.1663,42.1844,42.1573,42.1754,42762.0
2021-04-20 12:10:00,46.76,46.82,46.75,46.8,83114.0,42.1754,42.2295,42.1663,42.2114,83114.0
2021-04-20 12:15:00,46.81,46.81,46.78,46.78,26514.0,42.2204,42.2204,42.1934,42.1934,26514.0
2021-04-20 12:20:00,46.78,46.79,46.78,46.79,25338.0,42.1934,42.2024,42.1934,42.2024,25338.0
2021-04-20 12:25:00,46.79,46.79,46.75,46.75,66095.0,42.2024,42.2024,42.1663,42.1663,66095.0
2021-04-20 12:30:00,46.76,46.76,46.73,46.73,113742.0,42.1754,42.1754,42.1483,42.1483,113742.0
2021-04-20 12:35:00,46.74,46.75,46.7,46.71,66997.0,42.1573,42.1663,42.1212,42.1303,66997.0
2021-04-20 12:40:00,46.71,46.71,46.67,46.68,63819.0,42.1303,42.1303,42.0942,42.1032,63819.0
2021-04-20 12:45:00,46.67,46.7,46.67,46.7,58567.0,42.0942,42.1212,42.0942,42.1212,58567.0
2021-04-20 12:50:00,46.7,46.73,46.69,46.71,116711.0,42.1212,42.1483,42.1122,42.1303,116711.0
2021-04-20 12:55:00,46.71,46.75,46.7,46.74,84495.0,42.1303,42.1663,42.1212,42.1573,84495.0
2021-04-20 13:00:00,46.75,46.76,46.72,46.74,56871.0,42.1663,42.1754,42.1393,42.1573,56871.0
2021-04-20 13:05:00,46.73,46.74,46.72,46.73,16810.0,42.1483,42.1573,42.1393,42.1483,16810.0
2021-04-20 13:10:00,46.73,46.75,46.72,46.74,49533.0,42.1483,42.1663,42.1393,42.1573,49533.0
2021-04-20 13:15:00,46.74,46.78,46.73,46.78,19763.0,42.1573,42.1934,42.1483,42.1934,19763.0
2021-04-20 13:20:00,46.77,46.77,46.71,46.71,40960.0,42.1844,42.1844,42.1303,42.1303,40960.0
2021-04-20 13:25:00,46.71,46.73,46.7,46.72,17758.0,42.1303,42.1483,42.1212,42.1393,17758.0
2021-04-20 13:30:00,46.72,46.74,46.71,46.72,33137.0,42.1393,42.1573,42.1303,42.1393,33137.0
2021-04-20 13:35:00,46.73,46.75,46.72,46.75,30302.0,42.1483,42.1663,42.1393,42.1663,30302.0
2021-04-20 13:40:00,46.74,46.75,46.73,46.75,24021.0,42.1573,42.1663,42.1483,42.1663,24021.0
2021-04-20 13:45:00,46.75,46.76,46.74,46.76,25092.0,42.1663,42.1754,42.1573,42.1754,25092.0
2021-04-20 13:50:00,46.76,46.77,46.75,46.77,33854.0,42.1754,42.1844,42.1663,42.1844,33854.0
2021-04-20 13:55:00,46.77,46.79,46.77,46.79,20175.0,42.1844,42.2024,42.1844,42.2024,20175.0
2021-04-20 14:00:00,46.79,46.81,46.78,46.8,28486.0,42.2024,42.2204,42.1934,42.2114,28486.0
2021-04-20 14:05:00,46.81,46.81,46.8,46.8,24549.0,42.2204,42.2204,42.2114,42.2114,24549.0
2021-04-20 14:10:00,46.8,46.81,46.78,46.78,50561.0,42.2114,42.2204,42.1934,42.1934,50561.0
2021-04-20 14:15:00,46.78,46.79,46.76,46.77,45838.0,42.1934,42.2024,42.1754,42.1844,45838.0
2021-04-20 14:20:00,46.77,46.78,46.76,46.77,19567.0,42.1844,42.1934,42.1754,42.1844,19567.0
2021-04-20 14:25:00,46.76,46.77,46.72,46.73,35140.0,42.1754,42.1844,42.1393,42.1483,35140.0
2021-04-20 14:30:00,46.73,46.73,46.7,46.71,29100.0,42.1483,42.1483,42.1212,42.1303,29100.0
2021-04-20 14:35:00,46.7,46.71,46.69,46.7,52479.0,42.1212,42.1303,42.1122,42.1212,52479.0
2021-04-20 14:40:00,46.7,46.7,46.69,46.7,49294.0,42.1212,42.1212,42.1122,42.1212,49294.0
2021-04-20 14:45:00,46.7,46.73,46.69,46.73,35749.0,42.1212,42.1483,42.1122,42.1483,35749.0
2021-04-20 14:50:00,46.73,46.74,46.71,46.71,54443.0,42.1483,42.1573,42.1303,42.1303,54443.0
2021-04-20 14:55:00,46.71,46.71,46.67,46.69,69604.0,42.1303,42.1303,42.0942,42.1122,69604.0
2021-04-20 15:00:00,46.69,46.72,46.67,46.7,123952.0,42.1122,42.1393,42.0942,42.1212,123952.0
2021-04-20 15:05:00,46.7,46.73,46.69,46.73,71827.0,42.1212,42.1483,42.1122,42.1483,71827.0
2021-04-20 15:10:00,46.73,46.76,46.72,46.75,123354.0,42.1483,42.1754,42.1393,42.1663,123354.0
2021-04-20 15:15:00,46.76,46.78,46.74,46.75,107083.0,42.1754,42.1934,42.1573,42.1663,107083.0
2021-04-20 15:20:00,46.75,46.77,46.74,46.75,53104.0,42.1663,42.1844,42.1573,42.1663,53104.0
2021-04-20 15:25:00,46.75,46.76,46.73,46.73,159696.0,42.1663,42.1754,42.1483,42.1483,159696.0
2021-04-20 15:30:00,46.74,46.77,46.73,46.77,134390.0,42.1573,42.1844,42.1483,42.1844,134390.0
2021-04-20 15:35:00,46.77,46.78,46.74,46.76,145716.0,42.1844,42.1934,42.1573,42.1754,145716.0
2021-04-20 15:40:00,46.76,46.78,46.75,46.78,64234.0,42.1754,42.1934,42.1663,42.1934,64234.0
2021-04-20 15:45:00,46.78,46.79,46.76,46.79,313492.0,42.1934,42.2024,42.1754,42.2024,313492.0
2021-04-20 15:50:00,46.8,46.81,46.78,46.8,255432.0,42.2114,42.2204,42.1934,42.2114,255432.0
2021-04-20 15:55:00,46.8,46.8,46.72,46.77,1089823.0,42.2114,42.2114,42.1393,42.1844,1089823.0
2021-04-21 09:30:00,46.36,46.38,46.26,46.36,337805.0,41.8146,41.8326,41.7244,41.8146,337805.0
2021-04-21 09:35:00,46.36,46.39,46.21,46.22,541247.0,41.8146,41.8416,41.6793,41.6883,541247.0
2021-04-21 09:40:00,46.21,46.35,46.19,46.34,228895.0,41.6793,41.8056,41.6612,41.7965,228895.0
2021-04-21 09:45:00,46.34,46.51,46.33,46.51,109105.0,41.7965,41.9499,41.7875,41.9499,109105.0
2021-04-21 09:50:00,46.51,46.51,46.45,46.47,419896.0,41.9499,41.9499,41.8957,41.9138,419896.0
2021-04-21 09:55:00,46.47,46.52,46.44,46.51,130273.0,41.9138,41.9589,41.8867,41.9499,130273.0
2021-04-21 10:00:00,46.51,46.53,46.48,46.52,189752.0,41.9499,41.9679,41.9228,41.9589,189752.0
2021-04-21 10:05:00,46.51,46.52,46.46,46.48,177539.0,41.9499,41.9589,41.9048,41.9228,177539.0
2021-04-21 10:10:00,46.48,46.54,46.48,46.53,235106.0,41.9228,41.9769,41.9228,41.9679,235106.0
2021-04-21 10:15:00,46.53,46.54,46.45,46.48,118752.0,41.9679,41.9769,41.8957,41.9228,118752.0
2021-04-21 10:20:00,46.48,46.6,46.46,46.59,194093.0,41.9228,42.031,41.9048,42.022,194093.0
2021-04-21 10:25:00,46.6,46.61,46.58,46.6,104569.0,42.031,42.0401,42.013,42.031,104569.0
2021-04-21 10:30:00,46.59,46.6,46.52,46.54,195092.0,42.022,42.031,41.9589,41.9769,195092.0
2021-04-21 10:35:00,46.53,46.58,46.53,46.55,64371.0,41.9679,42.013,41.9679,41.9859,64371.0
2021-04-21 10:40:00,46.55,46.57,46.53,46.56,130455.0,41.9859,42.004,41.9679,41.995,130455.0
2021-04-21 10:45:00,46.56,46.59,46.56,46.58,75914.0,41.995,42.022,41.995,42.013,75914.0
2021-04-21 10:50:00,46.59,46.61,46.54,46.59,395558.0,42.022,42.0401,41.9769,42.022,395558.0
2021-04-21 10:55:00,46.59,46.6,46.57,46.59,166345.0,42.022,42.031,42.004,42.022,166345.0
2021-04-21 11:00:00,46.59,46.62,46.58,46.61,81923.0,42.022,42.0491,42.013,42.0401,81923.0
2021-04-21 11:05:00,46.61,46.64,46.59,46.62,263978.0,42.0401,42.0671,42.022,42.0491,263978.0
2021-04-21 11:10:00,46.62,46.66,46.6,46.66,1109001.0,42.0491,42.0852,42.031,42.0852,1109001.0
2021-04-21 11:15:00,46.65,46.69,46.64,46.68,385180.0,42.0761,42.1122,42.0671,42.1032,385180.0
2021-04-21 11:20:00,46.69,46.72,46.67,46.68,205379.0,42.1122,42.1393,42.0942,42.1032,205379.0
2021-04-21 11:25:00,46.69,46.69,46.65,46.66,102550.0,42.1122,42.1122,42.0761,42.0852,102550.0
2021-04-21 11:30:00,46.66,46.72,46.65,46.72,513769.0,42.0852,42.1393,42.0761,42.1393,513769.0
2021-04-21 11:35:00,46.72,46.72,46.69,46.69,142583.0,42.1393,42.1393,42.1122,42.1122,142583.0
2021-04-21 11:40:00,46.7,46.71,46.68,46.69,35627.0,42.1212,42.1303,42.1032,42.1122,35627.0
2021-04-21 11:45:00,46.7,46.73,46.69,46.7,30650.0,42.1212,42.1483,42.1122,42.1212,30650.0
2021-04-21 11:50:00,46.69,46.7,46.66,46.69,85040.0,42.1122,42.1212,42.0852,42.1122,85040.0
2021-04-21 11:55:00,46.68,46.71,46.68,46.7,75585.0,42.1032,42.1303,42.1032,42.1212,75585.0
2021-04-21 12:00:00,46.7,46.71,46.68,46.71,48715.0,42.1212,42.1303,42.1032,42.1303,48715.0
2021-04-21 12:05:00,46.71,46.74,46.7,46.73,606081.0,42.1303,42.1573,42.1212,42.1483,606081.0
2021-04-21 12:10:00,46.73,46.75,46.7,46.74,703139.0,42.1483,42.1663,42.1212,42.1573,703139.0
2021-04-21 12:15:00,46.74,46.77,46.73,46.77,220766.0,42.1573,42.1844,42.1483,42.1844,220766.0
2021-04-21 12:20:00,46.77,46.79,46.76,46.77,401614.0,42.1844,42.2024,42.1754,42.1844,401614.0
2021-04-21 12:25:00,46.77,46.77,46.71,46.72,282881.0,42.1844,42.1844,42.1303,42.1393,282881.0
2021-04-21 12:30:00,46.72,46.74,46.69,46.72,838196.0,42.1393,42.1573,42.1122,42.1393,838196.0
2021-04-21 12:35:00,46.73,46.76,46.72,46.76,50106.0,42.1483,42.1754,42.1393,42.1754,50106.0
2021-04-21 12:40:00,46.76,46.76,46.71,46.72,40886.0,42.1754,42.1754,42.1303,42.1393,40886.0
2021-04-21 12:45:00,46.72,46.74,46.71,46.73,242390.0,42.1393,42.1573,42.1303,42.1483,242390.0
2021-04-21 12:50:00,46.73,46.74,46.72,46.72,158712.0,42.1483,42.1573,42.1393,42.1393,158712.0
2021-04-21 12:55:00,46.72,46.73,46.69,46.71,187666.0,42.1393,42.1483,42.1122,42.1303,187666.0
2021-04-21 13:00:00,46.71,46.73,46.7,46.72,43550.0,42.1303,42.1483,42.1212,42.1393,43550.0
2021-04-21 13:05:00,46.72,46.73,46.7,46.73,203610.0,42.1393,42.1483,42.1212,42.1483,203610.0
2021-04-21 13:10:00,46.72,46.74,46.71,46.74,100735.0,42.1393,42.1573,42.1303,42.1573,100735.0
2021-04-21 13:15:00,46.73,46.76,46.72,46.75,57919.0,42.1483,42.1754,42.1393,42.1663,57919.0
2021-04-21 13:20:00,46.76,46.78,46.75,46.77,77631.0,42.1754,42.1934,42.1663,42.1844,77631.0
2021-04-21 13:25:00,46.76,46.77,46.72,46.73,63914.0,42.1754,42.1844,42.1393,42.1483,63914.0
2021-04-21 13:30:00,46.73,46.75,46.72,46.75,14574.0,42.1483,42.1663,42.1393,42.1663,14574.0
2021-04-21 13:35:00,46.75,46.76,46.73,46.75,36982.0,42.1663,42.1754,42.1483,42.1663,36982.0
2021-04-21 13:40:00,46.76,46.76,46.74,46.76,34441.0,42.1754,42.1754,42.1573,42.1754,34441.0
2021-04-21 13:45:00,46.76,46.78,46.74,46.78,97412.0,42.1754,42.1934,42.1573,42.1934,97412.0
2021-04-21 13:50:00,46.78,46.79,46.76,46.77,36664.0,42.1934,42.2024,42.1754,42.1844,36664.0
2021-04-21 13:55:00,46.77,46.78,46.76,46.77,70362.0,42.1844,42.1934,42.1754,42.1844,70362.0
2021-04-21 14:00:00,46.77,46.8,46.77,46.78,67390.0,42.1844,42.2114,42.1844,42.1934,67390.0
2021-04-21 14:05:00,46.78,46.8,46.77,46.79,70255.0,42.1934,42.2114,42.1844,42.2024,70255.0
2021-04-21 14:10:00,46.79,46.79,46.77,46.78,40932.0,42.2024,42.2024,42.1844,42.1934,40932.0
2021-04-21 14:15:00,46.78,46.79,46.77,46.78,29497.0,42.1934,42.2024,42.1844,42.1934,29497.0
2021-04-21 14:20:00,46.79,46.79,46.74,46.75,84629.0,42.2024,42.2024,42.1573,42.1663,84629.0
2021-04-21 14:25:00,46.74,46.76,46.74,46.75,61115.0,42.1573,42.1754,42.1573,42.1663,61115.0
2021-04-21 14:30:00,46.75,46.76,46.74,46.75,56794.0,42.1663,42.1754,42.1573,42.1663,56794.0
2021-04-21 14:35:00,46.74,46.75,46.73,46.73,33345.0,42.1573,42.1663,42.1483,42.1483,33345.0
2021-04-21 14:40:00,46.73,46.74,46.72,46.73,82045.0,42.1483,42.1573,42.1393,42.1483,82045.0
2021-04-21 14:45:00,46.73,46.74,46.72,46.73,38639.0,42.1483,42.1573,42.1393,42.1483,38639.0
2021-04-21 14:50:00,46.73,46.74,46.72,46.73,82580.0,42.1483,42.1573,42.1393,42.1483,82580.0
2021-04-21 14:55:00,46.74,46.75,46.73,46.73,44116.0,42.1573,42.1663,42.1483,42.1483,44116.0
2021-04-21 15:00:00,46.73,46.74,46.73,46.74,24011.0,42.1483,42.1573,42.1483,42.1573,24011.0
2021-04-21 15:05:00,46.74,46.76,46.73,46.76,154842.0,42.1573,42.1754,42.1483,42.1754,154842.0
2021-04-21 15:10:00,46.75,46.78,46.75,46.77,42851.0,42.1663,42.1934,42.1663,42.1844,42851.0
2021-04-21 15:15:00,46.77,46.78,46.77,46.78,15894.0,42.1844,42.1934,42.1844,42.1934,15894.0
2021-04-21 15:20:00,46.78,46.79,46.76,46.76,116589.0,42.1934,42.2024,42.1754,42.1754,116589.0
2021-04-21 15:25:00,46.76,46.78,46.76,46.76,101552.0,42.1754,42.1934,42.1754,42.1754,101552.0
2021-04-21 15:30:00,46.76,46.78,46.76,46.78,67672.0,42.1754,42.1934,42.1754,42.1934,67672.0
2021-04-21 15:35:00,46.78,46.78,46.77,46.78,86321.0,42.1934,42.1934,42.1844,42.1934,86321.0
2021-04-21 15:40:00,46.78,46.81,46.77,46.8,217514.0,42.1934,42.2204,42.1844,42.2114,217514.0
2021-04-21 15:45:00,46.8,46.83,46.8,46.82,215951.0,42.2114,42.2385,42.2114,42.2295,215951.0
2021-04-21 15:50:00,46.83,46.83,46.8,46.8,379792.0,42.2385,42.2385,42.2114,42.2114,379792.0
2021-04-21 15:55:00,46.8,46.84,46.78,46.82,1008890.0,42.2114,42.2475,42.1934,42.2295,1008890.0
2021-04-22 09:30:00,46.83,46.84,46.75,46.8,377041.0,42.2385,42.2475,42.1663,42.2114,377041.0
2021-04-22 09:35:00,46.8,46.82,46.76,46.81,285618.0,42.2114,42.2295,42.1754,42.2204,285618.0
2021-04-22 09:40:00,46.82,46.82,46.76,46.8,142081.0,42.2295,42.2295,42.1754,42.2114,142081.0
2021-04-22 09:45:00,46.8,46.81,46.75,46.76,219518.0,42.2114,42.2204,42.1663,42.1754,219518.0
2021-04-22 09:50:00,46.76,46.79,46.74,46.76,166722.0,42.1754,42.2024,42.1573,42.1754,166722.0
2021-04-22 09:55:00,46.77,46.81,46.75,46.81,105201.0,42.1844,42.2204,42.1663,42.2204,105201.0
2021-04-22 10:00:00,46.8,46.83,46.77,46.82,275227.0,42.2114,42.2385,42.1844,42.2295,275227.0
2021-04-22 10:05:00,46.83,46.86,46.83,46.85,98645.0,42.2385,42.2655,42.2385,42.2565,98645.0
2021-04-22 10:10:00,46.85,46.9,46.84,46.88,1695851.0,42.2565,42.3016,42.2475,42.2836,1695851.0
2021-04-22 10:15:00,46.89,46.91,46.85,46.91,442055.0,42.2926,42.3106,42.2565,42.3106,442055.0
2021-04-22 10:20:00,46.91,46.92,46.87,46.9,272805.0,42.3106,42.3197,42.2746,42.3016,272805.0
2021-04-22 10:25:00,46.9,46.99,46.9,46.97,125360.0,42.3016,42.3828,42.3016,42.3648,125360.0
2021-04-22 10:30:00,46.98,47.09,46.98,47.08,288111.0,42.3738,42.473,42.3738,42.464,288111.0
2021-04-22 10:35:00,47.08,47.09,47.01,47.01,299644.0,42.464,42.473,42.4008,42.4008,299644.0
2021-04-22 10:40:00,47.02,47.02,46.98,46.99,83451.0,42.4099,42.4099,42.3738,42.3828,83451.0
2021-04-22 10:45:00,46.99,47.01,46.98,47.0,95533.0,42.3828,42.4008,42.3738,42.3918,95533.0
2021-04-22 10:50:00,47.0,47.02,46.99,46.99,114903.0,42.3918,42.4099,42.3828,42.3828,114903.0
2021-04-22 10:55:00,46.99,46.99,46.96,46.98,89521.0,42.3828,42.3828,42.3557,42.3738,89521.0
2021-04-22 11:00:00,46.98,47.0,46.97,46.97,236421.0,42.3738,42.3918,42.3648,42.3648,236421.0
2021-04-22 11:05:00,46.97,47.02,46.97,47.0,74650.0,42.3648,42.4099,42.3648,42.3918,74650.0
2021-04-22 11:10:00,47.0,47.01,46.97,47.0,47169.0,42.3918,42.4008,42.3648,42.3918,47169.0
2021-04-22 11:15:00,47.0,47.0,46.97,46.97,101233.0,42.3918,42.3918,42.3648,42.3648,101233.0
2021-04-22 11:20:00,46.98,46.99,46.97,46.98,56287.0,42.3738,42.3828,42.3648,42.3738,56287.0
2021-04-22 11:25:00,46.98,47.01,46.97,46.99,100279.0,42.3738,42.4008,42.3648,42.3828,100279.0
2021-04-22 11:30:00,46.98,47.04,46.97,47.03,81693.0,42.3738,42.4279,42.3648,42.4189,81693.0
2021-04-22 11:35:00,47.03,47.03,47.0,47.01,110205.0,42.4189,42.4189,42.3918,42.4008,110205.0
2021-04-22 11:40:00,47.01,47.04,47.0,47.03,78510.0,42.4008,42.4279,42.3918,42.4189,78510.0
2021-04-22 11:45:00,47.03,47.05,47.02,47.04,49785.0,42.4189,42.4369,42.4099,42.4279,49785.0
2021-04-22 11:50:00,47.04,47.08,47.04,47.07,134910.0,42.4279,42.464,42.4279,42.455,134910.0
2021-04-22 11:55:00,47.08,47.1,47.05,47.05,101461.0,42.464,42.482,42.4369,42.4369,101461.0
2021-04-22 12:00:00,47.06,47.06,47.0,47.01,144948.0,42.4459,42.4459,42.3918,42.4008,144948.0
2021-04-22 12:05:00,47.01,47.01,46.98,47.0,184383.0,42.4008,42.4008,42.3738,42.3918,184383.0
2021-04-22 12:10:00,47.0,47.03,46.99,47.02,483509.0,42.3918,42.4189,42.3828,42.4099,483509.0
2021-04-22 12:15:00,47.02,47.05,47.01,47.04,119287.0,42.4099,42.4369,42.4008,42.4279,119287.0
2021-04-22 12:20:00,47.04,47.07,47.03,47.07,84402.0,42.4279,42.455,42.4189,42.455,84402.0
2021-04-22 12:25:00,47.07,47.08,47.06,47.08,67592.0,42.455,42.464,42.4459,42.464,67592.0
2021-04-22 12:30:00,47.08,47.12,47.07,47.11,364353.0,42.464,42.5001,42.455,42.491,364353.0
2021-04-22 12:35:00,47.12,47.12,47.09,47.1,90273.0,42.5001,42.5001,42.473,42.482,90273.0
2021-04-22 12:40:00,47.1,47.11,47.06,47.06,118673.0,42.482,42.491,42.4459,42.4459,118673.0
2021-04-22 12:45:00,47.07,47.07,47.03,47.04,75414.0,42.455,42.455,42.4189,42.4279,75414.0
2021-04-22 12:50:00,47.04,47.07,47.03,47.06,61635.0,42.4279,42.455,42.4189,42.4459,61635.0
2021-04-22 12:55:00,47.06,47.08,47.05,47.08,167876.0,42.4459,42.464,42.4369,42.464,167876.0
2021-04-22 13:00:00,47.08,47.09,47.07,47.08,136529.0,42.464,42.473,42.455,42.464,136529.0
2021-04-22 13:05:00,47.08,47.09,46.9,46.97,182645.0,42.464,42.473,42.3016,42.3648,182645.0
2021-04-22 13:10:00,46.97,46.97,46.87,46.92,341263.0,42.3648,42.3648,42.2746,42.3197,341263.0
2021-04-22 13:15:00,46.91,46.92,46.79,46.8,466406.0,42.3106,42.3197,42.2024,42.2114,466406.0
2021-04-22 13:20:00,46.8,46.9,46.8,46.88,168566.0,42.2114,42.3016,42.2114,42.2836,168566.0
2021-04-22 13:25:00,46.88,46.96,46.85,46.95,45847.0,42.2836,42.3557,42.2565,42.3467,45847.0
2021-04-22 13:30:00,46.95,46.97,46.91,46.97,83830.0,42.3467,42.3648,42.3106,42.3648,83830.0
2021-04-22 13:35:00,46.97,46.97,46.91,46.94,178616.0,42.3648,42.3648,42.3106,42.3377,178616.0
2021-04-22 13:40:00,46.94,46.95,46.85,46.85,368476.0,42.3377,42.3467,42.2565,42.2565,368476.0
2021-04-22 13:45:00,46.85,46.89,46.83,46.84,70541.0,42.2565,42.2926,42.2385,42.2475,70541.0
2021-04-22 13:50:00,46.84,46.86,46.81,46.81,168248.0,42.2475,42.2655,42.2204,42.2204,168248.0
2021-04-22 13:55:00,46.8,46.83,46.76,46.81,68935.0,42.2114,42.2385,42.1754,42.2204,68935.0
2021-04-22 14:00:00,46.8,46.8,46.71,46.73,557610.0,42.2114,42.2114,42.1303,42.1483,557610.0
2021-04-22 14:05:00,46.73,46.8,46.71,46.78,105164.0,42.1483,42.2114,42.1303,42.1934,105164.0
2021-04-22 14:10:00,46.77,46.81,46.75,46.8,56498.0,42.1844,42.2204,42.1663,42.2114,56498.0
2021-04-22 14:15:00,46.81,46.81,46.78,46.79,61723.0,42.2204,42.2204,42.1934,42.2024,61723.0
2021-04-22 14:20:00,46.79,46.8,46.77,46.8,206412.0,42.2024,42.2114,42.1844,42.2114,206412.0
2021-04-22 14:25:00,46.8,46.89,46.78,46.89,280716.0,42.2114,42.2926,42.1934,42.2926,280716.0
2021-04-22 14:30:00,46.88,46.88,46.85,46.87,47469.0,42.2836,42.2836,42.2565,42.2746,47469.0
2021-04-22 14:35:00,46.86,46.91,46.85,46.9,114545.0,42.2655,42.3106,42.2565,42.3016,114545.0
2021-04-22 14:40:00,46.9,46.92,46.88,46.92,41976.0,42.3016,42.3197,42.2836,42.3197,41976.0
2021-04-22 14:45:00,46.92,46.95,46.9,46.9,517273.0,42.3197,42.3467,42.3016,42.3016,517273.0
2021-04-22 14:50:00,46.91,46.93,46.89,46.91,35510.0,42.3106,42.3287,42.2926,42.3106,35510.0
2021-04-22 14:55:00,46.92,46.94,46.91,46.93,27848.0,42.3197,42.3377,42.3106,42.3287,27848.0
2021-04-22 15:00:00,46.93,46.98,46.91,46.97,371742.0,42.3287,42.3738,42.3106,42.3648,371742.0
2021-04-22 15:05:00,46.97,46.97,46.9,46.9,43388.0,42.3648,42.3648,42.3016,42.3016,43388.0
2021-04-22 15:10:00,46.9,46.94,46.9,46.94,284618.0,42.3016,42.3377,42.3016,42.3377,284618.0
2021-04-22 15:15:00,46.94,46.94,46.89,46.92,124642.0,42.3377,42.3377,42.2926,42.3197,124642.0
2021-04-22 15:20:00,46.93,46.95,46.91,46.93,423406.0,42.3287,42.3467,42.3106,42.3287,423406.0
2021-04-22 15:25:00,46.94,46.95,46.92,46.94,217531.0,42.3377,42.3467,42.3197,42.3377,217531.0
2021-04-22 15:30:00,46.94,47.0,46.94,46.99,155531.0,42.3377,42.3918,42.3377,42.3828,155531.0
2021-04-22 15:35:00,46.99,47.0,46.95,46.97,203763.0,42.3828,42.3918,42.3467,42.3648,203763.0
2021-04-22 15:40:00,46.97,46.98,46.92,46.92,732717.0,42.3648,42.3738,42.3197,42.3197,732717.0
2021-04-22 15:45:00,46.93,46.96,46.89,46.89,301251.0,42.3287,42.3557,42.2926,42.2926,301251.0
2021-04-22 15:50:00,46.9,46.91,46.88,46.9,513996.0,42.3016,42.3106,42.2836,42.3016,513996.0
2021-04-22 15:55:00,46.9,47.02,46.87,46.95,2764745.0,42.3016,42.4099,42.2746,42.3467,2764745.0
2021-04-23 09:30:00,47.42,47.52,47.35,47.52,645151.0,42.7706,42.8608,42.7075,42.8608,645151.0
2021-04-23 09:35:00,47.51,47.6,47.5,47.59,385044.0,42.8518,42.933,42.8428,42.924,385044.0
2021-04-23 09:40:00,47.59,47.61,47.53,47.54,245101.0,42.924,42.942,42.8699,42.8789,245101.0
2021-04-23 09:45:00,47.54,47.56,47.48,47.53,209355.0,42.8789,42.8969,42.8248,42.8699,209355.0
2021-04-23 09:50:00,47.52,47.55,47.48,47.5,257754.0,42.8608,42.8879,42.8248,42.8428,257754.0
2021-04-23 09:55:00,47.49,47.5,47.46,47.49,164899.0,42.8338,42.8428,42.8067,42.8338,164899.0
2021-04-23 10:00:00,47.5,47.52,47.48,47.51,190132.0,42.8428,42.8608,42.8248,42.8518,190132.0
2021-04-23 10:05:00,47.51,47.53,47.5,47.52,105123.0,42.8518,42.8699,42.8428,42.8608,105123.0
2021-04-23 10:10:00,47.51,47.55,47.51,47.54,101025.0,42.8518,42.8879,42.8518,42.8789,101025.0
2021-04-23 10:15:00,47.55,47.55,47.48,47.5,44435.0,42.8879,42.8879,42.8248,42.8428,44435.0
2021-04-23 10:20:00,47.5,47.54,47.47,47.54,153136.0,42.8428,42.8789,42.8157,42.8789,153136.0
2021-04-23 10:25:00,47.54,47.55,47.52,47.55,61306.0,42.8789,42.8879,42.8608,42.8879,61306.0
2021-04-23 10:30:00,47.55,47.66,47.53,47.62,355663.0,42.8879,42.9871,42.8699,42.951,355663.0
2021-04-23 10:35:00,47.61,47.61,47.56,47.57,183324.0,42.942,42.942,42.8969,42.9059,183324.0
2021-04-23 10:40:00,47.57,47.58,47.5,47.51,56095.0,42.9059,42.915,42.8428,42.8518,56095.0
2021-04-23 10:45:00,47.51,47.55,47.5,47.51,202599.0,42.8518,42.8879,42.8428,42.8518,202599.0
2021-04-23 10:50:00,47.51,47.52,47.47,47.48,94476.0,42.8518,42.8608,42.8157,42.8248,94476.0
2021-04-23 10:55:00,47.48,47.49,47.46,47.48,76611.0,42.8248,42.8338,42.8067,42.8248,76611.0
2021-04-23 11:00:00,47.48,47.51,47.48,47.51,129744.0,42.8248,42.8518,42.8248,42.8518,129744.0
2021-04-23 11:05:00,47.51,47.51,47.48,47.49,68800.0,42.8518,42.8518,42.8248,42.8338,68800.0
2021-04-23 11:10:00,47.48,47.49,47.45,47.48,38147.0,42.8248,42.8338,42.7977,42.8248,38147.0
2021-04-23 11:15:00,47.48,47.54,47.47,47.53,155139.0,42.8248,42.8789,42.8157,42.8699,155139.0
2021-04-23 11:20:00,47.53,47.59,47.52,47.58,204221.0,42.8699,42.924,42.8608,42.915,204221.0
2021-04-23 11:25:00,47.58,47.59,47.56,47.57,71847.0,42.915,42.924,42.8969,42.9059,71847.0
2021-04-23 11:30:00,47.58,47.58,47.54,47.57,126332.0,42.915,42.915,42.8789,42.9059,126332.0
2021-04-23 11:35:00,47.57,47.58,47.56,47.57,86841.0,42.9059,42.915,42.8969,42.9059,86841.0
2021-04-23 11:40:00,47.57,47.58,47.56,47.57,88915.0,42.9059,42.915,42.8969,42.9059,88915.0
2021-04-23 11:45:00,47.58,47.61,47.57,47.6,157051.0,42.915,42.942,42.9059,42.933,157051.0
2021-04-23 11:50:00,47.59,47.61,47.58,47.58,27852.0,42.924,42.942,42.915,42.915,27852.0
2021-04-23 11:55:00,47.58,47.59,47.55,47.56,47458.0,42.915,42.924,42.8879,42.8969,47458.0
2021-04-23 12:00:00,47.55,47.58,47.54,47.55,71300.0,42.8879,42.915,42.8789,42.8879,71300.0
2021-04-23 12:05:00,47.55,47.58,47.55,47.58,42528.0,42.8879,42.915,42.8879,42.915,42528.0
2021-04-23 12:10:00,47.58,47.58,47.54,47.55,90857.0,42.915,42.915,42.8789,42.8879,90857.0
2021-04-23 12:15:00,47.55,47.55,47.52,47.53,252586.0,42.8879,42.8879,42.8608,42.8699,252586.0
2021-04-23 12:20:00,47.53,47.56,47.52,47.55,94463.0,42.8699,42.8969,42.8608,42.8879,94463.0
2021-04-23 12:25:00,47.56,47.56,47.54,47.55,17314.0,42.8969,42.8969,42.8789,42.8879,17314.0
2021-04-23 12:30:00,47.55,47.57,47.54,47.55,38490.0,42.8879,42.9059,42.8789,42.8879,38490.0
2021-04-23 12:35:00,47.55,47.55,47.53,47.53,38725.0,42.8879,42.8879,42.8699,42.8699,38725.0
2021-04-23 12:40:00,47.53,47.57,47.53,47.57,10236.0,42.8699,42.9059,42.8699,42.9059,10236.0
2021-04-23 12:45:00,47.57,47.59,47.56,47.57,32427.0,42.9059,42.924,42.8969,42.9059,32427.0
2021-04-23 12:50:00,47.58,47.59,47.57,47.58,18980.0,42.915,42.924,42.9059,42.915,18980.0
2021-04-23 12:55:00,47.57,47.59,47.56,47.57,37339.0,42.9059,42.924,42.8969,42.9059,37339.0
2021-04-23 13:00:00,47.57,47.6,47.57,47.59,42398.0,42.9059,42.933,42.9059,42.924,42398.0
2021-04-23 13:05:00,47.59,47.62,47.59,47.62,37265.0,42.924,42.951,42.924,42.951,37265.0
2021-04-23 13:10:00,47.62,47.62,47.6,47.61,93125.0,42.951,42.951,42.933,42.942,93125.0
2021-04-23 13:15:00,47.61,47.61,47.59,47.59,81567.0,42.942,42.942,42.924,42.924,81567.0
2021-04-23 13:20:00,47.6,47.61,47.59,47.61,7250.0,42.933,42.942,42.924,42.942,7250.0
2021-04-23 13:25:00,47.61,47.61,47.59,47.61,189699.0,42.942,42.942,42.924,42.942,189699.0
2021-04-23 13:30:00,47.61,47.61,47.6,47.61,11401.0,42.942,42.942,42.933,42.942,11401.0
2021-04-23 13:35:00,47.6,47.61,47.59,47.59,21348.0,42.933,42.942,42.924,42.924,21348.0
2021-04-23 13:40:00,47.59,47.6,47.59,47.59,8926.0,42.924,42.933,42.924,42.924,8926.0
2021-04-23 13:45:00,47.59,47.6,47.57,47.58,229264.0,42.924,42.933,42.9059,42.915,229264.0
2021-04-23 13:50:00,47.58,47.6,47.58,47.59,130701.0,42.915,42.933,42.915,42.924,130701.0
2021-04-23 13:55:00,47.59,47.6,47.58,47.59,25100.0,42.924,42.933,42.915,42.924,25100.0
2021-04-23 14:00:00,47.59,47.62,47.59,47.61,216748.0,42.924,42.951,42.924,42.942,216748.0
2021-04-23 14:05:00,47.61,47.62,47.6,47.61,20202.0,42.942,42.951,42.933,42.942,20202.0
2021-04-23 14:10:00,47.61,47.62,47.6,47.61,14938.0,42.942,42.951,42.933,42.942,14938.0
2021-04-23 14:15:00,47.62,47.64,47.61,47.62,110451.0,42.951,42.9691,42.942,42.951,110451.0
2021-04-23 14:20:00,47.62,47.62,47.61,47.62,6770.0,42.951,42.951,42.942,42.951,6770.0
2021-04-23 14:25:00,47.62,47.63,47.61,47.63,89032.0,42.951,42.9601,42.942,42.9601,89032.0
2021-04-23 14:30:00,47.63,47.64,47.62,47.64,44630.0,42.9601,42.9691,42.951,42.9691,44630.0
2021-04-23 14:35:00,47.64,47.64,47.61,47.62,12043.0,42.9691,42.9691,42.942,42.951,12043.0
2021-04-23 14:40:00,47.62,47.62,47.61,47.61,14222.0,42.951,42.951,42.942,42.942,14222.0
2021-04-23 14:45:00,47.62,47.63,47.61,47.63,16584.0,42.951,42.9601,42.942,42.9601,16584.0
2021-04-23 14:50:00,47.62,47.67,47.62,47.67,155932.0,42.951,42.9961,42.951,42.9961,155932.0
2021-04-23 14:55:00,47.67,47.68,47.66,47.66,136763.0,42.9961,43.0051,42.9871,42.9871,136763.0
2021-04-23 15:00:00,47.66,47.67,47.65,47.66,82125.0,42.9871,42.9961,42.9781,42.9871,82125.0
2021-04-23 15:05:00,47.66,47.68,47.65,47.68,55135.0,42.9871,43.0051,42.9781,43.0051,55135.0
2021-04-23 15:10:00,47.67,47.69,47.67,47.69,116740.0,42.9961,43.0142,42.9961,43.0142,116740.0
2021-04-23 15:15:00,47.69,47.69,47.67,47.68,80328.0,43.0142,43.0142,42.9961,43.0051,80328.0
2021-04-23 15:20:00,47.68,47.7,47.67,47.69,158632.0,43.0051,43.0232,42.9961,43.0142,158632.0
2021-04-23 15:25:00,47.69,47.7,47.68,47.69,125007.0,43.0142,43.0232,43.0051,43.0142,125007.0
2021-04-23 15:30:00,47.69,47.7,47.68,47.69,161050.0,43.0142,43.0232,43.0051,43.0142,161050.0
2021-04-23 15:35:00,47.69,47.7,47.66,47.69,379349.0,43.0142,43.0232,42.9871,43.0142,379349.0
2021-04-23 15:40:00,47.69,47.69,47.65,47.66,286377.0,43.0142,43.0142,42.9781,42.9871,286377.0
2021-04-23 15:45:00,47.66,47.66,47.62,47.65,379875.0,42.9871,42.9871,42.951,42.9781,379875.0
2021-04-23 15:50:00,47.65,47.66,47.61,47.62,650905.0,42.9781,42.9871,42.942,42.951,650905.0
2021-04-23 15:55:00,47.62,47.62,47.59,47.59,1331865.0,42.951,42.951,42.924,42.924,1331865.0
2021-04-26 09:30:00,46.71,46.72,46.61,46.68,1622965.0,42.1303,42.1393,42.0401,42.1032,1622965.0
2021-04-26 09:35:00,46.68,46.73,46.67,46.71,683420.0,42.1032,42.1483,42.0942,42.1303,683420.0
2021-04-26 09:40:00,46.71,46.73,46.68,46.72,360374.0,42.1303,42.1483,42.1032,42.1393,360374.0
2021-04-26 09:45:00,46.72,46.72,46.67,46.68,687212.0,42.1393,42.1393,42.0942,42.1032,687212.0
2021-04-26 09:50:00,46.68,46.69,46.62,46.69,977359.0,42.1032,42.1122,42.0491,42.1122,977359.0
2021-04-26 09:55:00,46.69,46.71,46.65,46.7,375012.0,42.1122,42.1303,42.0761,42.1212,375012.0
2021-04-26 10:00:00,46.69,46.72,46.67,46.68,413580.0,42.1122,42.1393,42.0942,42.1032,413580.0
2021-04-26 10:05:00,46.69,46.71,46.68,46.69,78610.0,42.1122,42.1303,42.1032,42.1122,78610.0
2021-04-26 10:10:00,46.69,46.73,46.69,46.73,455501.0,42.1122,42.1483,42.1122,42.1483,455501.0
2021-04-26 10:15:00,46.72,46.73,46.69,46.72,352898.0,42.1393,42.1483,42.1122,42.1393,352898.0
2021-04-26 10:20:00,46.73,46.76,46.72,46.74,208409.0,42.1483,42.1754,42.1393,42.1573,208409.0
2021-04-26 10:25:00,46.74,46.76,46.72,46.73,370317.0,42.1573,42.1754,42.1393,42.1483,370317.0
2021-04-26 10:30:00,46.73,46.74,46.71,46.73,219643.0,42.1483,42.1573,42.1303,42.1483,219643.0
2021-04-26 10:35:00,46.73,46.76,46.73,46.75,113404.0,42.1483,42.1754,42.1483,42.1663,113404.0
2021-04-26 10:40:00,46.75,46.77,46.75,46.77,151068.0,42.1663,42.1844,42.1663,42.1844,151068.0
2021-04-26 10:45:00,46.77,46.8,46.76,46.8,79407.0,42.1844,42.2114,42.1754,42.2114,79407.0
2021-04-26 10:50:00,46.8,46.81,46.79,46.81,177160.0,42.2114,42.2204,42.2024,42.2204,177160.0
2021-04-26 10:55:00,46.81,46.82,46.78,46.79,81828.0,42.2204,42.2295,42.1934,42.2024,81828.0
2021-04-26 11:00:00,46.79,46.81,46.77,46.8,111799.0,42.2024,42.2204,42.1844,42.2114,111799.0
2021-04-26 11:05:00,46.81,46.81,46.78,46.8,65588.0,42.2204,42.2204,42.1934,42.2114,65588.0
2021-04-26 11:10:00,46.8,46.8,46.78,46.78,101939.0,42.2114,42.2114,42.1934,42.1934,101939.0
2021-04-26 11:15:00,46.78,46.8,46.77,46.79,152132.0,42.1934,42.2114,42.1844,42.2024,152132.0
2021-04-26 11:20:00,46.79,46.79,46.75,46.76,114181.0,42.2024,42.2024,42.1663,42.1754,114181.0
2021-04-26 11:25:00,46.77,46.78,46.75,46.77,111438.0,42.1844,42.1934,42.1663,42.1844,111438.0
2021-04-26 11:30:00,46.77,46.77,46.75,46.77,119085.0,42.1844,42.1844,42.1663,42.1844,119085.0
2021-04-26 11:35:00,46.77,46.79,46.75,46.76,392425.0,42.1844,42.2024,42.1663,42.1754,392425.0
2021-04-26 11:40:00,46.76,46.76,46.74,46.75,138938.0,42.1754,42.1754,42.1573,42.1663,138938.0
2021-04-26 11:45:00,46.76,46.76,46.71,46.72,84018.0,42.1754,42.1754,42.1303,42.1393,84018.0
2021-04-26 11:50:00,46.72,46.75,46.71,46.74,203103.0,42.1393,42.1663,42.1303,42.1573,203103.0
2021-04-26 11:55:00,46.73,46.75,46.73,46.75,33678.0,42.1483,42.1663,42.1483,42.1663,33678.0
2021-04-26 12:00:00,46.75,46.75,46.73,46.74,60486.0,42.1663,42.1663,42.1483,42.1573,60486.0
2021-04-26 12:05:00,46.73,46.76,46.73,46.75,57215.0,42.1483,42.1754,42.1483,42.1663,57215.0
2021-04-26 12:10:00,46.75,46.75,46.72,46.73,127331.0,42.1663,42.1663,42.1393,42.1483,127331.0
2021-04-26 12:15:00,46.73,46.75,46.73,46.74,33257.0,42.1483,42.1663,42.1483,42.1573,33257.0
2021-04-26 12:20:00,46.74,46.76,46.73,46.75,38572.0,42.1573,42.1754,42.1483,42.1663,38572.0
2021-04-26 12:25:00,46.75,46.75,46.73,46.73,11715.0,42.1663,42.1663,42.1483,42.1483,11715.0
2021-04-26 12:30:00,46.73,46.75,46.73,46.75,39967.0,42.1483,42.1663,42.1483,42.1663,39967.0
2021-04-26 12:35:00,46.75,46.77,46.74,46.77,33654.0,42.1663,42.1844,42.1573,42.1844,33654.0
2021-04-26 12:40:00,46.77,46.78,46.76,46.78,82444.0,42.1844,42.1934,42.1754,42.1934,82444.0
2021-04-26 12:45:00,46.78,46.79,46.77,46.78,58795.0,42.1934,42.2024,42.1844,42.1934,58795.0
2021-04-26 12:50:00,46.77,46.79,46.77,46.78,33532.0,42.1844,42.2024,42.1844,42.1934,33532.0
2021-04-26 12:55:00,46.78,46.79,46.75,46.77,43437.0,42.1934,42.2024,42.1663,42.1844,43437.0
2021-04-26 13:00:00,46.77,46.8,46.77,46.79,335909.0,42.1844,42.2114,42.1844,42.2024,335909.0
2021-04-26 13:05:00,46.79,46.79,46.76,46.77,66920.0,42.2024,42.2024,42.1754,42.1844,66920.0
2021-04-26 13:10:00,46.77,46.78,46.76,46.77,67413.0,42.1844,42.1934,42.1754,42.1844,67413.0
2021-04-26 13:15:00,46.77,46.78,46.76,46.78,25724.0,42.1844,42.1934,42.1754,42.1934,25724.0
2021-04-26 13:20:00,46.78,46.78,46.76,46.77,14717.0,42.1934,42.1934,42.1754,42.1844,14717.0
2021-04-26 13:25:00,46.77,46.78,46.76,46.78,17661.0,42.1844,42.1934,42.1754,42.1934,17661.0
2021-04-26 13:30:00,46.78,46.8,46.78,46.8,65516.0,42.1934,42.2114,42.1934,42.2114,65516.0
2021-04-26 13:35:00,46.8,46.8,46.79,46.79,27925.0,42.2114,42.2114,42.2024,42.2024,27925.0
2021-04-26 13:40:00,46.79,46.8,46.79,46.79,14294.0,42.2024,42.2114,42.2024,42.2024,14294.0
2021-04-26 13:45:00,46.8,46.8,46.79,46.79,33946.0,42.2114,42.2114,42.2024,42.2024,33946.0
2021-04-26 13:50:00,46.8,46.8,46.79,46.8,11655.0,42.2114,42.2114,42.2024,42.2114,11655.0
2021-04-26 13:55:00,46.79,46.8,46.78,46.78,13057.0,42.2024,42.2114,42.1934,42.1934,13057.0
2021-04-26 14:00:00,46.79,46.81,46.78,46.8,86472.0,42.2024,42.2204,42.1934,42.2114,86472.0
2021-04-26 14:05:00,46.8,46.82,46.79,46.82,40230.0,42.2114,42.2295,42.2024,42.2295,40230.0
2021-04-26 14:10:00,46.82,46.83,46.8,46.82,30542.0,42.2295,42.2385,42.2114,42.2295,30542.0
2021-04-26 14:15:00,46.81,46.82,46.81,46.82,6727.0,42.2204,42.2295,42.2204,42.2295,6727.0
2021-04-26 14:20:00,46.82,46.82,46.81,46.82,27248.0,42.2295,42.2295,42.2204,42.2295,27248.0
2021-04-26 14:25:00,46.82,46.84,46.81,46.83,32838.0,42.2295,42.2475,42.2204,42.2385,32838.0
2021-04-26 14:30:00,46.84,46.85,46.83,46.84,39318.0,42.2475,42.2565,42.2385,42.2475,39318.0
2021-04-26 14:35:00,46.84,46.85,46.83,46.85,104193.0,42.2475,42.2565,42.2385,42.2565,104193.0
2021-04-26 14:40:00,46.85,46.86,46.83,46.84,67075.0,42.2565,42.2655,42.2385,42.2475,67075.0
2021-04-26 14:45:00,46.84,46.87,46.83,46.87,134008.0,42.2475,42.2746,42.2385,42.2746,134008.0
2021-04-26 14:50:00,46.87,46.87,46.86,46.87,8652.0,42.2746,42.2746,42.2655,42.2746,8652.0
2021-04-26 14:55:00,46.87,46.88,46.86,46.87,57770.0,42.2746,42.2836,42.2655,42.2746,57770.0
2021-04-26 15:00:00,46.87,46.88,46.86,46.86,60245.0,42.2746,42.2836,42.2655,42.2655,60245.0
2021-04-26 15:05:00,46.87,46.88,46.86,46.88,42599.0,42.2746,42.2836,42.2655,42.2836,42599.0
2021-04-26 15:10:00,46.88,46.9,46.87,46.88,149227.0,42.2836,42.3016,42.2746,42.2836,149227.0
2021-04-26 15:15:00,46.88,46.89,46.87,46.88,48074.0,42.2836,42.2926,42.2746,42.2836,48074.0
2021-04-26 15:20:00,46.88,46.89,46.87,46.88,53740.0,42.2836,42.2926,42.2746,42.2836,53740.0
2021-04-26 15:25:00,46.89,46.89,46.77,46.79,259614.0,42.2926,42.2926,42.1844,42.2024,259614.0
2021-04-26 15:30:00,46.79,46.84,46.75,46.84,633256.0,42.2024,42.2475,42.1663,42.2475,633256.0
2021-04-26 15:35:00,46.84,46.86,46.83,46.86,178669.0,42.2475,42.2655,42.2385,42.2655,178669.0
2021-04-26 15:40:00,46.86,46.87,46.84,46.86,155932.0,42.2655,42.2746,42.2475,42.2655,155932.0
2021-04-26 15:45:00,46.86,46.87,46.82,46.83,550721.0,42.2655,42.2746,42.2295,42.2385,550721.0
2021-04-26 15:50:00,46.82,46.88,46.82,46.85,735901.0,42.2295,42.2836,42.2295,42.2565,735901.0
2021-04-26 15:55:00,46.84,46.9,46.8,46.86,1988405.0,42.2475,42.3016,42.2114,42.2655,1988405.0
2021-04-27 09:30:00,46.9,47.07,46.9,47.06,379227.0,42.3016,42.455,42.3016,42.4459,379227.0
2021-04-27 09:35:00,47.05,47.08,47.01,47.06,235477.0,42.4369,42.464,42.4008,42.4459,235477.0
2021-04-27 09:40:00,47.06,47.08,46.96,46.97,213891.0,42.4459,42.464,42.3557,42.3648,213891.0
2021-04-27 09:45:00,46.97,46.99,46.94,46.98,140956.0,42.3648,42.3828,42.3377,42.3738,140956.0
2021-04-27 09:50:00,46.98,47.02,46.96,47.02,204150.0,42.3738,42.4099,42.3557,42.4099,204150.0
2021-04-27 09:55:00,47.01,47.02,46.97,47.0,139360.0,42.4008,42.4099,42.3648,42.3918,139360.0
2021-04-27 10:00:00,46.99,47.0,46.91,46.94,184877.0,42.3828,42.3918,42.3106,42.3377,184877.0
2021-04-27 10:05:00,46.94,46.99,46.94,46.98,89037.0,42.3377,42.3828,42.3377,42.3738,89037.0
2021-04-27 10:10:00,46.99,47.03,46.97,47.02,102577.0,42.3828,42.4189,42.3648,42.4099,102577.0
2021-04-27 10:15:00,47.02,47.02,46.95,46.97,201810.0,42.4099,42.4099,42.3467,42.3648,201810.0
2021-04-27 10:20:00,46.97,47.02,46.97,47.02,68090.0,42.3648,42.4099,42.3648,42.4099,68090.0
2021-04-27 10:25:00,47.02,47.02,46.99,47.02,155388.0,42.4099,42.4099,42.3828,42.4099,155388.0
2021-04-27 10:30:00,47.01,47.05,47.0,47.03,60472.0,42.4008,42.4369,42.3918,42.4189,60472.0
2021-04-27 10:35:00,47.03,47.03,46.99,46.99,21980.0,42.4189,42.4189,42.3828,42.3828,21980.0
2021-04-27 10:40:00,46.98,47.0,46.97,47.0,74826.0,42.3738,42.3918,42.3648,42.3918,74826.0
2021-04-27 10:45:00,47.0,47.02,46.98,47.02,66561.0,42.3918,42.4099,42.3738,42.4099,66561.0
2021-04-27 10:50:00,47.02,47.04,47.0,47.02,32520.0,42.4099,42.4279,42.3918,42.4099,32520.0
2021-04-27 10:55:00,47.02,47.06,47.01,47.05,31317.0,42.4099,42.4459,42.4008,42.4369,31317.0
2021-04-27 11:00:00,47.05,47.06,47.02,47.02,80054.0,42.4369,42.4459,42.4099,42.4099,80054.0
2021-04-27 11:05:00,47.02,47.04,47.01,47.02,105340.0,42.4099,42.4279,42.4008,42.4099,105340.0
2021-04-27 11:10:00,47.02,47.05,47.02,47.05,45982.0,42.4099,42.4369,42.4099,42.4369,45982.0
2021-04-27 11:15:00,47.04,47.06,47.02,47.04,92206.0,42.4279,42.4459,42.4099,42.4279,92206.0
2021-04-27 11:20:00,47.04,47.04,47.02,47.04,51112.0,42.4279,42.4279,42.4099,42.4279,51112.0
2021-04-27 11:25:00,47.05,47.06,47.03,47.03,115405.0,42.4369,42.4459,42.4189,42.4189,115405.0
2021-04-27 11:30:00,47.04,47.07,47.03,47.06,265418.0,42.4279,42.455,42.4189,42.4459,265418.0
2021-04-27 11:35:00,47.07,47.07,47.05,47.06,71550.0,42.455,42.455,42.4369,42.4459,71550.0
2021-04-27 11:40:00,47.07,47.07,47.06,47.07,56047.0,42.455,42.455,42.4459,42.455,56047.0
2021-04-27 11:45:00,47.07,47.09,47.07,47.08,10200.0,42.455,42.473,42.455,42.464,10200.0
2021-04-27 11:50:00,47.09,47.11,47.08,47.11,44840.0,42.473,42.491,42.464,42.491,44840.0
2021-04-27 11:55:00,47.11,47.12,47.09,47.1,95171.0,42.491,42.5001,42.473,42.482,95171.0
2021-04-27 12:00:00,47.11,47.12,47.1,47.12,56746.0,42.491,42.5001,42.482,42.5001,56746.0
2021-04-27 12:05:00,47.12,47.14,47.11,47.11,54117.0,42.5001,42.5181,42.491,42.491,54117.0
2021-04-27 12:10:00,47.12,47.12,47.09,47.1,160958.0,42.5001,42.5001,42.473,42.482,160958.0
2021-04-27 12:15:00,47.1,47.11,47.09,47.11,42475.0,42.482,42.491,42.473,42.491,42475.0
2021-04-27 12:20:00,47.11,47.13,47.1,47.11,214880.0,42.491,42.5091,42.482,42.491,214880.0
2021-04-27 12:25:00,47.11,47.13,47.1,47.11,16555.0,42.491,42.5091,42.482,42.491,16555.0
2021-04-27 12:30:00,47.1,47.11,47.09,47.09,37629.0,42.482,42.491,42.473,42.473,37629.0
2021-04-27 12:35:00,47.1,47.11,47.09,47.11,87763.0,42.482,42.491,42.473,42.491,87763.0
2021-04-27 12:40:00,47.11,47.11,47.08,47.09,160596.0,42.491,42.491,42.464,42.473,160596.0
2021-04-27 12:45:00,47.09,47.09,47.08,47.08,51779.0,42.473,42.473,42.464,42.464,51779.0
2021-04-27 12:50:00,47.08,47.09,47.06,47.08,208110.0,42.464,42.473,42.4459,42.464,208110.0
2021-04-27 12:55:00,47.08,47.08,47.04,47.04,104990.0,42.464,42.464,42.4279,42.4279,104990.0
2021-04-27 13:00:00,47.04,47.08,47.03,47.08,227406.0,42.4279,42.464,42.4189,42.464,227406.0
2021-04-27 13:05:00,47.08,47.1,47.06,47.08,102736.0,42.464,42.482,42.4459,42.464,102736.0
2021-04-27 13:10:00,47.09,47.1,47.08,47.1,19671.0,42.473,42.482,42.464,42.482,19671.0
2021-04-27 13:15:00,47.1,47.1,47.09,47.09,151875.0,42.482,42.482,42.473,42.473,151875.0
2021-04-27 13:20:00,47.09,47.09,47.08,47.08,86694.0,42.473,42.473,42.464,42.464,86694.0
2021-04-27 13:25:00,47.09,47.1,47.07,47.09,29271.0,42.473,42.482,42.455,42.473,29271.0
2021-04-27 13:30:00,47.09,47.1,47.08,47.09,17800.0,42.473,42.482,42.464,42.473,17800.0
2021-04-27 13:35:00,47.09,47.11,47.09,47.11,44176.0,42.473,42.491,42.473,42.491,44176.0
2021-04-27 13:40:00,47.1,47.1,47.09,47.09,14717.0,42.482,42.482,42.473,42.473,14717.0
2021-04-27 13:45:00,47.09,47.1,47.05,47.06,52561.0,42.473,42.482,42.4369,42.4459,52561.0
2021-04-27 13:50:00,47.06,47.08,47.06,47.07,24452.0,42.4459,42.464,42.4459,42.455,24452.0
2021-04-27 13:55:00,47.07,47.07,47.05,47.06,32660.0,42.455,42.455,42.4369,42.4459,32660.0
2021-04-27 14:00:00,47.05,47.06,47.02,47.04,83751.0,42.4369,42.4459,42.4099,42.4279,83751.0
2021-04-27 14:05:00,47.03,47.05,47.03,47.05,22992.0,42.4189,42.4369,42.4189,42.4369,22992.0
2021-04-27 14:10:00,47.04,47.05,47.03,47.04,39455.0,42.4279,42.4369,42.4189,42.4279,39455.0
2021-04-27 14:15:00,47.04,47.04,47.01,47.03,56450.0,42.4279,42.4279,42.4008,42.4189,56450.0
2021-04-27 14:20:00,47.03,47.04,47.01,47.04,80211.0,42.4189,42.4279,42.4008,42.4279,80211.0
2021-04-27 14:25:00,47.04,47.05,47.04,47.05,35893.0,42.4279,42.4369,42.4279,42.4369,35893.0
2021-04-27 14:30:00,47.04,47.05,47.03,47.04,58470.0,42.4279,42.4369,42.4189,42.4279,58470.0
2021-04-27 14:35:00,47.04,47.05,47.04,47.05,31246.0,42.4279,42.4369,42.4279,42.4369,31246.0
2021-04-27 14:40:00,47.05,47.05,47.04,47.05,20136.0,42.4369,42.4369,42.4279,42.4369,20136.0
2021-04-27 14:45:00,47.04,47.05,47.03,47.04,59544.0,42.4279,42.4369,42.4189,42.4279,59544.0
2021-04-27 14:50:00,47.03,47.06,47.03,47.04,46200.0,42.4189,42.4459,42.4189,42.4279,46200.0
2021-04-27 14:55:00,47.04,47.05,47.03,47.03,33726.0,42.4279,42.4369,42.4189,42.4189,33726.0
2021-04-27 15:00:00,47.03,47.05,47.02,47.04,118278.0,42.4189,42.4369,42.4099,42.4279,118278.0
2021-04-27 15:05:00,47.03,47.04,47.01,47.02,69286.0,42.4189,42.4279,42.4008,42.4099,69286.0
2021-04-27 15:10:00,47.02,47.05,47.01,47.05,89979.0,42.4099,42.4369,42.4008,42.4369,89979.0
2021-04-27 15:15:00,47.04,47.04,47.01,47.03,65372.0,42.4279,42.4279,42.4008,42.4189,65372.0
2021-04-27 15:20:00,47.03,47.04,47.02,47.02,53650.0,42.4189,42.4279,42.4099,42.4099,53650.0
2021-04-27 15:25:00,47.03,47.03,47.01,47.01,54780.0,42.4189,42.4189,42.4008,42.4008,54780.0
2021-04-27 15:30:00,47.01,47.01,46.99,47.01,199932.0,42.4008,42.4008,42.3828,42.4008,199932.0
2021-04-27 15:35:00,47.0,47.01,46.99,47.0,219807.0,42.3918,42.4008,42.3828,42.3918,219807.0
2021-04-27 15:40:00,47.0,47.04,46.99,47.04,362747.0,42.3918,42.4279,42.3828,42.4279,362747.0
2021-04-27 15:45:00,47.04,47.05,47.02,47.04,233585.0,42.4279,42.4369,42.4099,42.4279,233585.0
2021-04-27 15:50:00,47.04,47.04,47.02,47.02,370287.0,42.4279,42.4279,42.4099,42.4099,370287.0
2021-04-27 15:55:00,47.02,47.13,47.02,47.05,2819564.0,42.4099,42.5091,42.4099,42.4369,2819564.0
2021-04-28 09:30:00,47.19,47.26,47.16,47.19,99661.0,42.5632,42.6263,42.5361,42.5632,99661.0
2021-04-28 09:35:00,47.17,47.2,47.15,47.16,157710.0,42.5452,42.5722,42.5271,42.5361,157710.0
2021-04-28 09:40:00,47.16,47.2,47.14,47.2,134127.0,42.5361,42.5722,42.5181,42.5722,134127.0
2021-04-28 09:45:00,47.21,47.31,47.19,47.3,282130.0,42.5812,42.6714,42.5632,42.6624,282130.0
2021-04-28 09:50:00,47.3,47.32,47.25,47.26,259381.0,42.6624,42.6804,42.6173,42.6263,259381.0
2021-04-28 09:55:00,47.26,47.32,47.25,47.32,48498.0,42.6263,42.6804,42.6173,42.6804,48498.0
2021-04-28 10:00:00,47.31,47.33,47.3,47.31,77261.0,42.6714,42.6895,42.6624,42.6714,77261.0
2021-04-28 10:05:00,47.32,47.33,47.3,47.33,204701.0,42.6804,42.6895,42.6624,42.6895,204701.0
2021-04-28 10:10:00,47.32,47.33,47.29,47.3,36544.0,42.6804,42.6895,42.6534,42.6624,36544.0
2021-04-28 10:15:00,47.31,47.35,47.31,47.35,70771.0,42.6714,42.7075,42.6714,42.7075,70771.0
2021-04-28 10:20:00,47.35,47.4,47.35,47.36,132713.0,42.7075,42.7526,42.7075,42.7165,132713.0
2021-04-28 10:25:00,47.36,47.36,47.29,47.3,145074.0,42.7165,42.7165,42.6534,42.6624,145074.0
2021-04-28 10:30:00,47.3,47.31,47.23,47.23,115790.0,42.6624,42.6714,42.5993,42.5993,115790.0
2021-04-28 10:35:00,47.23,47.28,47.21,47.26,186624.0,42.5993,42.6444,42.5812,42.6263,186624.0
2021-04-28 10:40:00,47.27,47.27,47.23,47.26,21899.0,42.6353,42.6353,42.5993,42.6263,21899.0
2021-04-28 10:45:00,47.27,47.28,47.23,47.24,68675.0,42.6353,42.6444,42.5993,42.6083,68675.0
2021-04-28 10:50:00,47.24,47.26,47.23,47.24,33335.0,42.6083,42.6263,42.5993,42.6083,33335.0
2021-04-28 10:55:00,47.23,47.24,47.21,47.23,120747.0,42.5993,42.6083,42.5812,42.5993,120747.0
2021-04-28 11:00:00,47.23,47.26,47.21,47.22,48478.0,42.5993,42.6263,42.5812,42.5903,48478.0
2021-04-28 11:05:00,47.21,47.25,47.2,47.24,174337.0,42.5812,42.6173,42.5722,42.6083,174337.0
2021-04-28 11:10:00,47.24,47.26,47.24,47.25,53927.0,42.6083,42.6263,42.6083,42.6173,53927.0
2021-04-28 11:15:00,47.24,47.25,47.22,47.25,23706.0,42.6083,42.6173,42.5903,42.6173,23706.0
2021-04-28 11:20:00,47.25,47.25,47.23,47.25,17565.0,42.6173,42.6173,42.5993,42.6173,17565.0
2021-04-28 11:25:00,47.25,47.26,47.23,47.25,29731.0,42.6173,42.6263,42.5993,42.6173,29731.0
2021-04-28 11:30:00,47.24,47.25,47.23,47.25,36512.0,42.6083,42.6173,42.5993,42.6173,36512.0
2021-04-28 11:35:00,47.25,47.27,47.24,47.27,60214.0,42.6173,42.6353,42.6083,42.6353,60214.0
2021-04-28 11:40:00,47.26,47.26,47.23,47.23,16630.0,42.6263,42.6263,42.5993,42.5993,16630.0
2021-04-28 11:45:00,47.22,47.24,47.2,47.21,16867.0,42.5903,42.6083,42.5722,42.5812,16867.0
2021-04-28 11:50:00,47.21,47.21,47.19,47.2,31655.0,42.5812,42.5812,42.5632,42.5722,31655.0
2021-04-28 11:55:00,47.21,47.22,47.19,47.19,71428.0,42.5812,42.5903,42.5632,42.5632,71428.0
2021-04-28 12:00:00,47.19,47.2,47.17,47.2,51920.0,42.5632,42.5722,42.5452,42.5722,51920.0
2021-04-28 12:05:00,47.2,47.24,47.19,47.24,155418.0,42.5722,42.6083,42.5632,42.6083,155418.0
2021-04-28 12:10:00,47.24,47.27,47.23,47.25,146733.0,42.6083,42.6353,42.5993,42.6173,146733.0
2021-04-28 12:15:00,47.25,47.26,47.24,47.26,18892.0,42.6173,42.6263,42.6083,42.6263,18892.0
2021-04-28 12:20:00,47.26,47.26,47.25,47.26,16004.0,42.6263,42.6263,42.6173,42.6263,16004.0
2021-04-28 12:25:00,47.25,47.27,47.24,47.27,94722.0,42.6173,42.6353,42.6083,42.6353,94722.0
2021-04-28 12:30:00,47.27,47.28,47.25,47.26,131800.0,42.6353,42.6444,42.6173,42.6263,131800.0
2021-04-28 12:35:00,47.26,47.27,47.25,47.26,32261.0,42.6263,42.6353,42.6173,42.6263,32261.0
2021-04-28 12:40:00,47.26,47.27,47.25,47.26,19451.0,42.6263,42.6353,42.6173,42.6263,19451.0
2021-04-28 12:45:00,47.26,47.27,47.25,47.27,24925.0,42.6263,42.6353,42.6173,42.6353,24925.0
2021-04-28 12:50:00,47.26,47.27,47.25,47.25,14711.0,42.6263,42.6353,42.6173,42.6173,14711.0
2021-04-28 12:55:00,47.26,47.26,47.25,47.25,7221.0,42.6263,42.6263,42.6173,42.6173,7221.0
2021-04-28 13:00:00,47.25,47.27,47.24,47.26,45809.0,42.6173,42.6353,42.6083,42.6263,45809.0
2021-04-28 13:05:00,47.26,47.26,47.24,47.25,22648.0,42.6263,42.6263,42.6083,42.6173,22648.0
2021-04-28 13:10:00,47.25,47.26,47.24,47.25,11492.0,42.6173,42.6263,42.6083,42.6173,11492.0
2021-04-28 13:15:00,47.25,47.25,47.24,47.25,8750.0,42.6173,42.6173,42.6083,42.6173,8750.0
2021-04-28 13:20:00,47.25,47.25,47.23,47.23,33544.0,42.6173,42.6173,42.5993,42.5993,33544.0
2021-04-28 13:25:00,47.23,47.25,47.23,47.25,15848.0,42.5993,42.6173,42.5993,42.6173,15848.0
2021-04-28 13:30:00,47.25,47.25,47.23,47.23,16315.0,42.6173,42.6173,42.5993,42.5993,16315.0
2021-04-28 13:35:00,47.23,47.25,47.22,47.23,64512.0,42.5993,42.6173,42.5903,42.5993,64512.0
2021-04-28 13:40:00,47.23,47.24,47.21,47.21,20749.0,42.5993,42.6083,42.5812,42.5812,20749.0
2021-04-28 13:45:00,47.21,47.24,47.21,47.24,13020.0,42.5812,42.6083,42.5812,42.6083,13020.0
2021-04-28 13:50:00,47.24,47.24,47.2,47.21,20214.0,42.6083,42.6083,42.5722,42.5812,20214.0
2021-04-28 13:55:00,47.22,47.24,47.22,47.22,40778.0,42.5903,42.6083,42.5903,42.5903,40778.0
2021-04-28 14:00:00,47.21,47.31,47.09,47.25,199454.0,42.5812,42.6714,42.473,42.6173,199454.0
2021-04-28 14:05:00,47.26,47.26,47.23,47.25,13985.0,42.6263,42.6263,42.5993,42.6173,13985.0
2021-04-28 14:10:00,47.24,47.24,47.2,47.23,53266.0,42.6083,42.6083,42.5722,42.5993,53266.0
2021-04-28 14:15:00,47.23,47.26,47.22,47.25,37986.0,42.5993,42.6263,42.5903,42.6173,37986.0
2021-04-28 14:20:00,47.25,47.27,47.24,47.26,10910.0,42.6173,42.6353,42.6083,42.6263,10910.0
2021-04-28 14:25:00,47.26,47.26,47.24,47.26,27064.0,42.6263,42.6263,42.6083,42.6263,27064.0
2021-04-28 14:30:00,47.25,47.25,47.2,47.23,21511.0,42.6173,42.6173,42.5722,42.5993,21511.0
2021-04-28 14:35:00,47.24,47.37,47.23,47.36,294513.0,42.6083,42.7255,42.5993,42.7165,294513.0
2021-04-28 14:40:00,47.36,47.42,47.36,47.41,340761.0,42.7165,42.7706,42.7165,42.7616,340761.0
2021-04-28 14:45:00,47.4,47.45,47.37,47.38,270398.0,42.7526,42.7977,42.7255,42.7346,270398.0
2021-04-28 14:50:00,47.38,47.44,47.37,47.44,163049.0,42.7346,42.7887,42.7255,42.7887,163049.0
2021-04-28 14:55:00,47.43,47.44,47.39,47.43,88278.0,42.7797,42.7887,42.7436,42.7797,88278.0
2021-04-28 15:00:00,47.43,47.54,47.43,47.45,574368.0,42.7797,42.8789,42.7797,42.7977,574368.0
2021-04-28 15:05:00,47.45,47.45,47.33,47.41,384177.0,42.7977,42.7977,42.6895,42.7616,384177.0
2021-04-28 15:10:00,47.41,47.44,47.28,47.37,333090.0,42.7616,42.7887,42.6444,42.7255,333090.0
2021-04-28 15:15:00,47.36,47.39,47.32,47.36,198004.0,42.7165,42.7436,42.6804,42.7165,198004.0
2021-04-28 15:20:00,47.35,47.36,47.32,47.34,64132.0,42.7075,42.7165,42.6804,42.6985,64132.0
2021-04-28 15:25:00,47.34,47.37,47.33,47.35,221587.0,42.6985,42.7255,42.6895,42.7075,221587.0
2021-04-28 15:30:00,47.35,47.35,47.32,47.33,135533.0,42.7075,42.7075,42.6804,42.6895,135533.0
2021-04-28 15:35:00,47.33,47.37,47.32,47.37,267697.0,42.6895,42.7255,42.6804,42.7255,267697.0
2021-04-28 15:40:00,47.36,47.39,47.36,47.37,168400.0,42.7165,42.7436,42.7165,42.7255,168400.0
2021-04-28 15:45:00,47.38,47.38,47.33,47.34,211031.0,42.7346,42.7346,42.6895,42.6985,211031.0
2021-04-28 15:50:00,47.35,47.35,47.29,47.29,826529.0,42.7075,42.7075,42.6534,42.6534,826529.0
2021-04-28 15:55:00,47.29,47.32,47.25,47.3,997777.0,42.6534,42.6804,42.6173,42.6624,997777.0
2021-04-29 09:30:00,47.46,47.47,47.3,47.33,503357.0,42.8067,42.8157,42.6624,42.6895,503357.0
2021-04-29 09:35:00,47.32,47.36,47.29,47.29,123653.0,42.6804,42.7165,42.6534,42.6534,123653.0
2021-04-29 09:40:00,47.29,47.3,47.23,47.23,88795.0,42.6534,42.6624,42.5993,42.5993,88795.0
2021-04-29 09:45:00,47.24,47.27,47.19,47.23,96930.0,42.6083,42.6353,42.5632,42.5993,96930.0
2021-04-29 09:50:00,47.22,47.22,47.1,47.1,119024.0,42.5903,42.5903,42.482,42.482,119024.0
2021-04-29 09:55:00,47.09,47.11,47.06,47.09,184087.0,42.473,42.491,42.4459,42.473,184087.0
2021-04-29 10:00:00,47.08,47.09,47.03,47.08,158842.0,42.464,42.473,42.4189,42.464,158842.0
2021-04-29 10:05:00,47.09,47.11,47.07,47.08,311093.0,42.473,42.491,42.455,42.464,311093.0
2021-04-29 10:10:00,47.08,47.09,47.0,47.01,306946.0,42.464,42.473,42.3918,42.4008,306946.0
2021-04-29 10:15:00,47.0,47.03,46.96,46.96,92857.0,42.3918,42.4189,42.3557,42.3557,92857.0
2021-04-29 10:20:00,46.96,47.06,46.94,47.04,589606.0,42.3557,42.4459,42.3377,42.4279,589606.0
2021-04-29 10:25:00,47.04,47.07,47.0,47.05,200404.0,42.4279,42.455,42.3918,42.4369,200404.0
2021-04-29 10:30:00,47.04,47.04,46.98,46.98,71449.0,42.4279,42.4279,42.3738,42.3738,71449.0
2021-04-29 10:35:00,46.97,46.97,46.9,46.92,92232.0,42.3648,42.3648,42.3016,42.3197,92232.0
2021-04-29 10:40:00,46.91,46.98,46.91,46.97,125687.0,42.3106,42.3738,42.3106,42.3648,125687.0
2021-04-29 10:45:00,46.97,46.97,46.9,46.91,114309.0,42.3648,42.3648,42.3016,42.3106,114309.0
2021-04-29 10:50:00,46.9,46.99,46.9,46.98,121443.0,42.3016,42.3828,42.3016,42.3738,121443.0
2021-04-29 10:55:00,46.98,47.05,46.95,47.04,332506.0,42.3738,42.4369,42.3467,42.4279,332506.0
2021-04-29 11:00:00,47.05,47.05,47.01,47.03,122467.0,42.4369,42.4369,42.4008,42.4189,122467.0
2021-04-29 11:05:00,47.03,47.06,47.03,47.05,186417.0,42.4189,42.4459,42.4189,42.4369,186417.0
2021-04-29 11:10:00,47.05,47.09,47.03,47.08,288241.0,42.4369,42.473,42.4189,42.464,288241.0
2021-04-29 11:15:00,47.07,47.07,47.03,47.04,152734.0,42.455,42.455,42.4189,42.4279,152734.0
2021-04-29 11:20:00,47.04,47.07,47.04,47.06,212065.0,42.4279,42.455,42.4279,42.4459,212065.0
2021-04-29 11:25:00,47.05,47.06,47.03,47.05,165879.0,42.4369,42.4459,42.4189,42.4369,165879.0
2021-04-29 11:30:00,47.05,47.06,47.0,47.02,46580.0,42.4369,42.4459,42.3918,42.4099,46580.0
2021-04-29 11:35:00,47.02,47.03,47.01,47.02,19778.0,42.4099,42.4189,42.4008,42.4099,19778.0
2021-04-29 11:40:00,47.02,47.06,47.01,47.02,27585.0,42.4099,42.4459,42.4008,42.4099,27585.0
2021-04-29 11:45:00,47.02,47.06,47.01,47.04,56562.0,42.4099,42.4459,42.4008,42.4279,56562.0
2021-04-29 11:50:00,47.04,47.04,47.01,47.03,43858.0,42.4279,42.4279,42.4008,42.4189,43858.0
2021-04-29 11:55:00,47.03,47.03,46.93,46.93,85012.0,42.4189,42.4189,42.3287,42.3287,85012.0
2021-04-29 12:00:00,46.94,46.94,46.87,46.89,28363.0,42.3377,42.3377,42.2746,42.2926,28363.0
2021-04-29 12:05:00,46.9,46.9,46.84,46.87,223874.0,42.3016,42.3016,42.2475,42.2746,223874.0
2021-04-29 12:10:00,46.87,46.89,46.86,46.89,87104.0,42.2746,42.2926,42.2655,42.2926,87104.0
2021-04-29 12:15:00,46.88,46.93,46.86,46.93,420814.0,42.2836,42.3287,42.2655,42.3287,420814.0
2021-04-29 12:20:00,46.93,46.93,46.9,46.9,65085.0,42.3287,42.3287,42.3016,42.3016,65085.0
2021-04-29 12:25:00,46.91,46.93,46.87,46.92,82517.0,42.3106,42.3287,42.2746,42.3197,82517.0
2021-04-29 12:30:00,46.92,46.94,46.89,46.93,35906.0,42.3197,42.3377,42.2926,42.3287,35906.0
2021-04-29 12:35:00,46.93,46.95,46.92,46.95,40496.0,42.3287,42.3467,42.3197,42.3467,40496.0
2021-04-29 12:40:00,46.95,46.96,46.94,46.95,38061.0,42.3467,42.3557,42.3377,42.3467,38061.0
2021-04-29 12:45:00,46.95,46.95,46.93,46.95,95333.0,42.3467,42.3467,42.3287,42.3467,95333.0
2021-04-29 12:50:00,46.95,47.0,46.94,46.99,311022.0,42.3467,42.3918,42.3377,42.3828,311022.0
2021-04-29 12:55:00,46.99,46.99,46.95,46.97,198639.0,42.3828,42.3828,42.3467,42.3648,198639.0
2021-04-29 13:00:00,46.97,46.97,46.92,46.93,167531.0,42.3648,42.3648,42.3197,42.3287,167531.0
2021-04-29 13:05:00,46.93,46.97,46.92,46.95,73554.0,42.3287,42.3648,42.3197,42.3467,73554.0
2021-04-29 13:10:00,46.95,46.98,46.94,46.97,38600.0,42.3467,42.3738,42.3377,42.3648,38600.0
2021-04-29 13:15:00,46.97,46.99,46.96,46.98,16020.0,42.3648,42.3828,42.3557,42.3738,16020.0
2021-04-29 13:20:00,46.98,46.99,46.97,46.98,69036.0,42.3738,42.3828,42.3648,42.3738,69036.0
2021-04-29 13:25:00,46.98,47.01,46.95,47.0,136437.0,42.3738,42.4008,42.3467,42.3918,136437.0
2021-04-29 13:30:00,47.0,47.0,46.97,46.98,66427.0,42.3918,42.3918,42.3648,42.3738,66427.0
2021-04-29 13:35:00,46.98,47.0,46.97,46.98,78959.0,42.3738,42.3918,42.3648,42.3738,78959.0
2021-04-29 13:40:00,46.98,47.02,46.97,47.02,116148.0,42.3738,42.4099,42.3648,42.4099,116148.0
2021-04-29 13:45:00,47.02,47.03,46.98,46.98,44511.0,42.4099,42.4189,42.3738,42.3738,44511.0
2021-04-29 13:50:00,46.98,47.0,46.97,46.98,46682.0,42.3738,42.3918,42.3648,42.3738,46682.0
2021-04-29 13:55:00,46.99,47.0,46.97,46.98,19920.0,42.3828,42.3918,42.3648,42.3738,19920.0
2021-04-29 14:00:00,46.98,47.0,46.96,46.97,58959.0,42.3738,42.3918,42.3557,42.3648,58959.0
2021-04-29 14:05:00,46.97,47.0,46.97,46.98,28610.0,42.3648,42.3918,42.3648,42.3738,28610.0
2021-04-29 14:10:00,46.98,47.0,46.97,46.99,23257.0,42.3738,42.3918,42.3648,42.3828,23257.0
2021-04-29 14:15:00,47.0,47.02,46.99,47.02,17390.0,42.3918,42.4099,42.3828,42.4099,17390.0
2021-04-29 14:20:00,47.02,47.02,47.0,47.0,47264.0,42.4099,42.4099,42.3918,42.3918,47264.0
2021-04-29 14:25:00,47.01,47.01,46.99,47.0,7958.0,42.4008,42.4008,42.3828,42.3918,7958.0
2021-04-29 14:30:00,47.01,47.04,47.0,47.03,43990.0,42.4008,42.4279,42.3918,42.4189,43990.0
2021-04-29 14:35:00,47.03,47.05,47.03,47.05,10346.0,42.4189,42.4369,42.4189,42.4369,10346.0
2021-04-29 14:40:00,47.05,47.07,47.04,47.07,23627.0,42.4369,42.455,42.4279,42.455,23627.0
2021-04-29 14:45:00,47.08,47.09,47.05,47.06,177956.0,42.464,42.473,42.4369,42.4459,177956.0
2021-04-29 14:50:00,47.07,47.08,47.05,47.08,36739.0,42.455,42.464,42.4369,42.464,36739.0
2021-04-29 14:55:00,47.08,47.09,47.08,47.08,21543.0,42.464,42.473,42.464,42.464,21543.0
2021-04-29 15:00:00,47.09,47.1,47.08,47.09,92440.0,42.473,42.482,42.464,42.473,92440.0
2021-04-29 15:05:00,47.09,47.1,47.07,47.09,57942.0,42.473,42.482,42.455,42.473,57942.0
2021-04-29 15:10:00,47.09,47.1,47.08,47.09,22546.0,42.473,42.482,42.464,42.473,22546.0
2021-04-29 15:15:00,47.09,47.1,47.06,47.07,42351.0,42.473,42.482,42.4459,42.455,42351.0
2021-04-29 15:20:00,47.08,47.1,47.06,47.08,64318.0,42.464,42.482,42.4459,42.464,64318.0
2021-04-29 15:25:00,47.08,47.08,47.03,47.03,197705.0,42.464,42.464,42.4189,42.4189,197705.0
2021-04-29 15:30:00,47.03,47.08,47.02,47.08,380772.0,42.4189,42.464,42.4099,42.464,380772.0
2021-04-29 15:35:00,47.08,47.12,47.07,47.1,214030.0,42.464,42.5001,42.455,42.482,214030.0
2021-04-29 15:40:00,47.11,47.16,47.1,47.15,332533.0,42.491,42.5361,42.482,42.5271,332533.0
2021-04-29 15:45:00,47.15,47.2,47.15,47.2,545237.0,42.5271,42.5722,42.5271,42.5722,545237.0
2021-04-29 15:50:00,47.19,47.23,47.19,47.21,713955.0,42.5632,42.5993,42.5632,42.5812,713955.0
2021-04-29 15:55:00,47.21,47.25,47.19,47.23,1837890.0,42.5812,42.6173,42.5632,42.5993,1837890.0
2021-04-30 09:30:00,46.38,46.47,46.34,46.39,599262.0,41.8326,41.9138,41.7965,41.8416,599262.0
2021-04-30 09:35:00,46.39,46.48,46.36,46.46,733051.0,41.8416,41.9228,41.8146,41.9048,733051.0
2021-04-30 09:40:00,46.45,46.48,46.37,46.43,699108.0,41.8957,41.9228,41.8236,41.8777,699108.0
2021-04-30 09:45:00,46.44,46.5,46.41,46.47,440539.0,41.8867,41.9408,41.8597,41.9138,440539.0
2021-04-30 09:50:00,46.47,46.49,46.38,46.43,402908.0,41.9138,41.9318,41.8326,41.8777,402908.0
2021-04-30 09:55:00,46.42,46.44,46.4,46.43,187062.0,41.8687,41.8867,41.8506,41.8777,187062.0
2021-04-30 10:00:00,46.43,46.44,46.38,46.39,333568.0,41.8777,41.8867,41.8326,41.8416,333568.0
2021-04-30 10:05:00,46.38,46.41,46.32,46.4,481671.0,41.8326,41.8597,41.7785,41.8506,481671.0
2021-04-30 10:10:00,46.39,46.4,46.31,46.32,156937.0,41.8416,41.8506,41.7695,41.7785,156937.0
2021-04-30 10:15:00,46.32,46.35,46.29,46.32,144419.0,41.7785,41.8056,41.7514,41.7785,144419.0
2021-04-30 10:20:00,46.32,46.42,46.31,46.41,100025.0,41.7785,41.8687,41.7695,41.8597,100025.0
2021-04-30 10:25:00,46.41,46.46,46.39,46.44,224941.0,41.8597,41.9048,41.8416,41.8867,224941.0
2021-04-30 10:30:00,46.44,46.47,46.41,46.45,92176.0,41.8867,41.9138,41.8597,41.8957,92176.0
2021-04-30 10:35:00,46.45,46.45,46.36,46.37,195136.0,41.8957,41.8957,41.8146,41.8236,195136.0
2021-04-30 10:40:00,46.37,46.41,46.34,46.41,63466.0,41.8236,41.8597,41.7965,41.8597,63466.0
2021-04-30 10:45:00,46.4,46.47,46.39,46.45,541196.0,41.8506,41.9138,41.8416,41.8957,541196.0
2021-04-30 10:50:00,46.44,46.44,46.34,46.37,130766.0,41.8867,41.8867,41.7965,41.8236,130766.0
2021-04-30 10:55:00,46.36,46.39,46.33,46.34,172400.0,41.8146,41.8416,41.7875,41.7965,172400.0
2021-04-30 11:00:00,46.34,46.35,46.32,46.34,191585.0,41.7965,41.8056,41.7785,41.7965,191585.0
2021-04-30 11:05:00,46.34,46.36,46.27,46.3,383005.0,41.7965,41.8146,41.7334,41.7605,383005.0
2021-04-30 11:10:00,46.3,46.36,46.28,46.3,208866.0,41.7605,41.8146,41.7424,41.7605,208866.0
2021-04-30 11:15:00,46.3,46.32,46.27,46.3,225731.0,41.7605,41.7785,41.7334,41.7605,225731.0
2021-04-30 11:20:00,46.31,46.31,46.26,46.27,158456.0,41.7695,41.7695,41.7244,41.7334,158456.0
2021-04-30 11:25:00,46.27,46.29,46.23,46.24,166345.0,41.7334,41.7514,41.6973,41.7063,166345.0
2021-04-30 11:30:00,46.24,46.27,46.22,46.27,252568.0,41.7063,41.7334,41.6883,41.7334,252568.0
2021-04-30 11:35:00,46.28,46.3,46.25,46.3,89477.0,41.7424,41.7605,41.7154,41.7605,89477.0
2021-04-30 11:40:00,46.29,46.3,46.27,46.28,174034.0,41.7514,41.7605,41.7334,41.7424,174034.0
2021-04-30 11:45:00,46.28,46.29,46.27,46.29,72683.0,41.7424,41.7514,41.7334,41.7514,72683.0
2021-04-30 11:50:00,46.29,46.32,46.25,46.32,148559.0,41.7514,41.7785,41.7154,41.7785,148559.0
2021-04-30 11:55:00,46.32,46.32,46.27,46.27,150019.0,41.7785,41.7785,41.7334,41.7334,150019.0
2021-04-30 12:00:00,46.28,46.29,46.25,46.25,46924.0,41.7424,41.7514,41.7154,41.7154,46924.0
2021-04-30 12:05:00,46.25,46.3,46.25,46.28,113409.0,41.7154,41.7605,41.7154,41.7424,113409.0
2021-04-30 12:10:00,46.27,46.33,46.27,46.31,579153.0,41.7334,41.7875,41.7334,41.7695,579153.0
2021-04-30 12:15:00,46.31,46.32,46.3,46.32,92275.0,41.7695,41.7785,41.7605,41.7785,92275.0
2021-04-30 12:20:00,46.33,46.35,46.32,46.33,196770.0,41.7875,41.8056,41.7785,41.7875,196770.0
2021-04-30 12:25:00,46.32,46.35,46.32,46.34,57792.0,41.7785,41.8056,41.7785,41.7965,57792.0
2021-04-30 12:30:00,46.33,46.34,46.29,46.3,65633.0,41.7875,41.7965,41.7514,41.7605,65633.0
2021-04-30 12:35:00,46.3,46.3,46.28,46.29,121945.0,41.7605,41.7605,41.7424,41.7514,121945.0
2021-04-30 12:40:00,46.29,46.31,46.27,46.3,220069.0,41.7514,41.7695,41.7334,41.7605,220069.0
2021-04-30 12:45:00,46.3,46.31,46.27,46.29,162732.0,41.7605,41.7695,41.7334,41.7514,162732.0
2021-04-30 12:50:00,46.29,46.29,46.27,46.27,127898.0,41.7514,41.7514,41.7334,41.7334,127898.0
2021-04-30 12:55:00,46.28,46.28,46.24,46.27,416156.0,41.7424,41.7424,41.7063,41.7334,416156.0
2021-04-30 13:00:00,46.28,46.31,46.26,46.3,305362.0,41.7424,41.7695,41.7244,41.7605,305362.0
2021-04-30 13:05:00,46.3,46.32,46.29,46.31,218026.0,41.7605,41.7785,41.7514,41.7695,218026.0
2021-04-30 13:10:00,46.31,46.31,46.28,46.3,32072.0,41.7695,41.7695,41.7424,41.7605,32072.0
2021-04-30 13:15:00,46.3,46.31,46.29,46.3,19493.0,41.7605,41.7695,41.7514,41.7605,19493.0
2021-04-30 13:20:00,46.3,46.32,46.29,46.32,32315.0,41.7605,41.7785,41.7514,41.7785,32315.0
2021-04-30 13:25:00,46.31,46.32,46.3,46.31,46297.0,41.7695,41.7785,41.7605,41.7695,46297.0
2021-04-30 13:30:00,46.3,46.36,46.3,46.35,541939.0,41.7605,41.8146,41.7605,41.8056,541939.0
2021-04-30 13:35:00,46.35,46.35,46.32,46.32,46500.0,41.8056,41.8056,41.7785,41.7785,46500.0
2021-04-30 13:40:00,46.32,46.33,46.29,46.3,54106.0,41.7785,41.7875,41.7514,41.7605,54106.0
2021-04-30 13:45:00,46.31,46.31,46.28,46.29,68139.0,41.7695,41.7695,41.7424,41.7514,68139.0
2021-04-30 13:50:00,46.29,46.29,46.22,46.25,417423.0,41.7514,41.7514,41.6883,41.7154,417423.0
2021-04-30 13:55:00,46.24,46.25,46.22,46.22,92910.0,41.7063,41.7154,41.6883,41.6883,92910.0
2021-04-30 14:00:00,46.22,46.24,46.2,46.21,53221.0,41.6883,41.7063,41.6703,41.6793,53221.0
2021-04-30 14:05:00,46.21,46.24,46.21,46.23,16444.0,41.6793,41.7063,41.6793,41.6973,16444.0
2021-04-30 14:10:00,46.23,46.26,46.22,46.25,95746.0,41.6973,41.7244,41.6883,41.7154,95746.0
2021-04-30 14:15:00,46.25,46.25,46.22,46.23,39361.0,41.7154,41.7154,41.6883,41.6973,39361.0
2021-04-30 14:20:00,46.23,46.25,46.22,46.23,71533.0,41.6973,41.7154,41.6883,41.6973,71533.0
2021-04-30 14:25:00,46.24,46.26,46.22,46.26,25212.0,41.7063,41.7244,41.6883,41.7244,25212.0
2021-04-30 14:30:00,46.25,46.26,46.22,46.24,96665.0,41.7154,41.7244,41.6883,41.7063,96665.0
2021-04-30 14:35:00,46.24,46.24,46.23,46.23,92195.0,41.7063,41.7063,41.6973,41.6973,92195.0
2021-04-30 14:40:00,46.23,46.26,46.23,46.26,59251.0,41.6973,41.7244,41.6973,41.7244,59251.0
2021-04-30 14:45:00,46.25,46.25,46.21,46.23,271763.0,41.7154,41.7154,41.6793,41.6973,271763.0
2021-04-30 14:50:00,46.23,46.24,46.2,46.22,618012.0,41.6973,41.7063,41.6703,41.6883,618012.0
2021-04-30 14:55:00,46.22,46.23,46.21,46.22,137151.0,41.6883,41.6973,41.6793,41.6883,137151.0
2021-04-30 15:00:00,46.22,46.24,46.21,46.23,165026.0,41.6883,41.7063,41.6793,41.6973,165026.0
2021-04-30 15:05:00,46.23,46.24,46.21,46.22,125432.0,41.6973,41.7063,41.6793,41.6883,125432.0
2021-04-30 15:10:00,46.22,46.23,46.17,46.18,148513.0,41.6883,41.6973,41.6432,41.6522,148513.0
2021-04-30 15:15:00,46.17,46.19,46.13,46.16,571710.0,41.6432,41.6612,41.6071,41.6342,571710.0
2021-04-30 15:20:00,46.17,46.23,46.16,46.2,695945.0,41.6432,41.6973,41.6342,41.6703,695945.0
2021-04-30 15:25:00,46.21,46.26,46.21,46.23,533814.0,41.6793,41.7244,41.6793,41.6973,533814.0
2021-04-30 15:30:00,46.23,46.27,46.23,46.25,424976.0,41.6973,41.7334,41.6973,41.7154,424976.0
2021-04-30 15:35:00,46.25,46.27,46.24,46.26,269370.0,41.7154,41.7334,41.7063,41.7244,269370.0
2021-04-30 15:40:00,46.26,46.26,46.23,46.24,204314.0,41.7244,41.7244,41.6973,41.7063,204314.0
2021-04-30 15:45:00,46.24,46.29,46.2,46.29,537864.0,41.7063,41.7514,41.6703,41.7514,537864.0
2021-04-30 15:50:00,46.3,46.3,46.25,46.27,634466.0,41.7605,41.7605,41.7154,41.7334,634466.0
2021-04-30 15:55:00,46.27,46.33,46.22,46.32,1762749.0,41.7334,41.7875,41.6883,41.7785,1762749.0
2021-05-03 09:30:00,46.06,46.09,45.94,45.95,330054.0,41.544,41.571,41.4357,41.4448,330054.0
2021-05-03 09:35:00,45.95,45.99,45.94,45.98,469079.0,41.4448,41.4808,41.4357,41.4718,469079.0
2021-05-03 09:40:00,45.98,46.01,45.94,45.95,253312.0,41.4718,41.4989,41.4357,41.4448,253312.0
2021-05-03 09:45:00,45.95,45.99,45.91,45.97,130996.0,41.4448,41.4808,41.4087,41.4628,130996.0
2021-05-03 09:50:00,45.97,46.02,45.96,46.01,159081.0,41.4628,41.5079,41.4538,41.4989,159081.0
2021-05-03 09:55:00,46.01,46.07,46.01,46.04,56097.0,41.4989,41.553,41.4989,41.5259,56097.0
2021-05-03 10:00:00,46.03,46.13,46.03,46.13,99578.0,41.5169,41.6071,41.5169,41.6071,99578.0
2021-05-03 10:05:00,46.13,46.22,46.13,46.19,417963.0,41.6071,41.6883,41.6071,41.6612,417963.0
2021-05-03 10:10:00,46.19,46.26,46.18,46.25,461687.0,41.6612,41.7244,41.6522,41.7154,461687.0
2021-05-03 10:15:00,46.26,46.29,46.25,46.29,74311.0,41.7244,41.7514,41.7154,41.7514,74311.0
2021-05-03 10:20:00,46.29,46.3,46.25,46.25,211527.0,41.7514,41.7605,41.7154,41.7154,211527.0
2021-05-03 10:25:00,46.24,46.27,46.23,46.23,163471.0,41.7063,41.7334,41.6973,41.6973,163471.0
2021-05-03 10:30:00,46.24,46.3,46.24,46.29,92581.0,41.7063,41.7605,41.7063,41.7514,92581.0
2021-05-03 10:35:00,46.29,46.32,46.25,46.26,51427.0,41.7514,41.7785,41.7154,41.7244,51427.0
2021-05-03 10:40:00,46.26,46.31,46.24,46.24,65385.0,41.7244,41.7695,41.7063,41.7063,65385.0
2021-05-03 10:45:00,46.24,46.29,46.23,46.28,38913.0,41.7063,41.7514,41.6973,41.7424,38913.0
2021-05-03 10:50:00,46.27,46.29,46.18,46.2,109453.0,41.7334,41.7514,41.6522,41.6703,109453.0
2021-05-03 10:55:00,46.21,46.23,46.2,46.22,47577.0,41.6793,41.6973,41.6703,41.6883,47577.0
2021-05-03 11:00:00,46.22,46.24,46.2,46.23,42716.0,41.6883,41.7063,41.6703,41.6973,42716.0
2021-05-03 11:05:00,46.23,46.24,46.21,46.24,46460.0,41.6973,41.7063,41.6793,41.7063,46460.0
2021-05-03 11:10:00,46.24,46.24,46.12,46.15,213625.0,41.7063,41.7063,41.5981,41.6252,213625.0
2021-05-03 11:15:00,46.15,46.19,46.14,46.19,113090.0,41.6252,41.6612,41.6161,41.6612,113090.0
2021-05-03 11:20:00,46.18,46.19,46.15,46.16,109573.0,41.6522,41.6612,41.6252,41.6342,109573.0
2021-05-03 11:25:00,46.15,46.15,46.08,46.09,174971.0,41.6252,41.6252,41.562,41.571,174971.0
2021-05-03 11:30:00,46.08,46.16,46.08,46.16,71208.0,41.562,41.6342,41.562,41.6342,71208.0
2021-05-03 11:35:00,46.16,46.18,46.13,46.14,83128.0,41.6342,41.6522,41.6071,41.6161,83128.0
2021-05-03 11:40:00,46.14,46.18,46.13,46.18,46792.0,41.6161,41.6522,41.6071,41.6522,46792.0
2021-05-03 11:45:00,46.19,46.2,46.17,46.18,19427.0,41.6612,41.6703,41.6432,41.6522,19427.0
2021-05-03 11:50:00,46.19,46.19,46.15,46.16,37379.0,41.6612,41.6612,41.6252,41.6342,37379.0
2021-05-03 11:55:00,46.16,46.22,46.16,46.21,46454.0,41.6342,41.6883,41.6342,41.6793,46454.0
2021-05-03 12:00:00,46.22,46.22,46.19,46.21,26651.0,41.6883,41.6883,41.6612,41.6793,26651.0
2021-05-03 12:05:00,46.21,46.23,46.2,46.22,80641.0,41.6793,41.6973,41.6703,41.6883,80641.0
2021-05-03 12:10:00,46.22,46.22,46.19,46.2,140443.0,41.6883,41.6883,41.6612,41.6703,140443.0
2021-05-03 12:15:00,46.2,46.22,46.19,46.21,29376.0,41.6703,41.6883,41.6612,41.6793,29376.0
2021-05-03 12:20:00,46.21,46.23,46.19,46.23,15057.0,41.6793,41.6973,41.6612,41.6973,15057.0
2021-05-03 12:25:00,46.23,46.23,46.2,46.21,30219.0,41.6973,41.6973,41.6703,41.6793,30219.0
2021-05-03 12:30:00,46.2,46.21,46.17,46.2,32861.0,41.6703,41.6793,41.6432,41.6703,32861.0
2021-05-03 12:35:00,46.2,46.2,46.19,46.2,56881.0,41.6703,41.6703,41.6612,41.6703,56881.0
2021-05-03 12:40:00,46.2,46.2,46.18,46.19,21765.0,41.6703,41.6703,41.6522,41.6612,21765.0
2021-05-03 12:45:00,46.18,46.19,46.17,46.18,169751.0,41.6522,41.6612,41.6432,41.6522,169751.0
2021-05-03 12:50:00,46.18,46.2,46.17,46.2,63313.0,41.6522,41.6703,41.6432,41.6703,63313.0
2021-05-03 12:55:00,46.2,46.21,46.18,46.19,47380.0,41.6703,41.6793,41.6522,41.6612,47380.0
2021-05-03 13:00:00,46.2,46.21,46.19,46.2,18657.0,41.6703,41.6793,41.6612,41.6703,18657.0
2021-05-03 13:05:00,46.2,46.2,46.18,46.19,56615.0,41.6703,41.6703,41.6522,41.6612,56615.0
2021-05-03 13:10:00,46.19,46.19,46.17,46.19,20455.0,41.6612,41.6612,41.6432,41.6612,20455.0
2021-05-03 13:15:00,46.18,46.2,46.18,46.19,43737.0,41.6522,41.6703,41.6522,41.6612,43737.0
2021-05-03 13:20:00,46.19,46.19,46.15,46.15,16471.0,41.6612,41.6612,41.6252,41.6252,16471.0
2021-05-03 13:25:00,46.15,46.15,46.13,46.14,18490.0,41.6252,41.6252,41.6071,41.6161,18490.0
2021-05-03 13:30:00,46.13,46.15,46.13,46.14,41603.0,41.6071,41.6252,41.6071,41.6161,41603.0
2021-05-03 13:35:00,46.14,46.16,46.13,46.14,11839.0,41.6161,41.6342,41.6071,41.6161,11839.0
2021-05-03 13:40:00,46.14,46.17,46.14,46.15,87074.0,41.6161,41.6432,41.6161,41.6252,87074.0
2021-05-03 13:45:00,46.16,46.16,46.15,46.15,16685.0,41.6342,41.6342,41.6252,41.6252,16685.0
2021-05-03 13:50:00,46.15,46.16,46.14,46.15,37208.0,41.6252,41.6342,41.6161,41.6252,37208.0
2021-05-03 13:55:00,46.16,46.16,46.14,46.15,28675.0,41.6342,41.6342,41.6161,41.6252,28675.0
2021-05-03 14:00:00,46.15,46.18,46.15,46.16,57760.0,41.6252,41.6522,41.6252,41.6342,57760.0
2021-05-03 14:05:00,46.17,46.18,46.16,46.16,99424.0,41.6432,41.6522,41.6342,41.6342,99424.0
2021-05-03 14:10:00,46.16,46.17,46.15,46.16,73906.0,41.6342,41.6432,41.6252,41.6342,73906.0
2021-05-03 14:15:00,46.16,46.17,46.15,46.16,59869.0,41.6342,41.6432,41.6252,41.6342,59869.0
2021-05-03 14:20:00,46.16,46.16,46.11,46.13,56811.0,41.6342,41.6342,41.5891,41.6071,56811.0
2021-05-03 14:25:00,46.13,46.14,46.12,46.13,43324.0,41.6071,41.6161,41.5981,41.6071,43324.0
2021-05-03 14:30:00,46.13,46.14,46.11,46.13,52718.0,41.6071,41.6161,41.5891,41.6071,52718.0
2021-05-03 14:35:00,46.13,46.13,46.09,46.09,52214.0,41.6071,41.6071,41.571,41.571,52214.0
2021-05-03 14:40:00,46.1,46.12,46.1,46.11,58262.0,41.5801,41.5981,41.5801,41.5891,58262.0
2021-05-03 14:45:00,46.12,46.12,46.1,46.12,212965.0,41.5981,41.5981,41.5801,41.5981,212965.0
2021-05-03 14:50:00,46.12,46.13,46.11,46.13,106405.0,41.5981,41.6071,41.5891,41.6071,106405.0
2021-05-03 14:55:00,46.13,46.14,46.11,46.12,42184.0,41.6071,41.6161,41.5891,41.5981,42184.0
2021-05-03 15:00:00,46.12,46.12,46.11,46.12,24529.0,41.5981,41.5981,41.5891,41.5981,24529.0
2021-05-03 15:05:00,46.11,46.12,46.07,46.09,119958.0,41.5891,41.5981,41.553,41.571,119958.0
2021-05-03 15:10:00,46.09,46.1,46.08,46.08,43620.0,41.571,41.5801,41.562,41.562,43620.0
2021-05-03 15:15:00,46.08,46.09,46.05,46.05,89000.0,41.562,41.571,41.535,41.535,89000.0
2021-05-03 15:20:00,46.05,46.05,46.02,46.04,354104.0,41.535,41.535,41.5079,41.5259,354104.0
2021-05-03 15:25:00,46.04,46.05,46.02,46.04,99669.0,41.5259,41.535,41.5079,41.5259,99669.0
2021-05-03 15:30:00,46.03,46.04,46.01,46.01,311231.0,41.5169,41.5259,41.4989,41.4989,311231.0
2021-05-03 15:35:00,46.02,46.02,45.99,46.02,138204.0,41.5079,41.5079,41.4808,41.5079,138204.0
2021-05-03 15:40:00,46.02,46.02,45.99,46.01,272883.0,41.5079,41.5079,41.4808,41.4989,272883.0
2021-05-03 15:45:00,46.01,46.02,46.0,46.01,204686.0,41.4989,41.5079,41.4899,41.4989,204686.0
2021-05-03 15:50:00,46.01,46.02,46.0,46.01,347023.0,41.4989,41.5079,41.4899,41.4989,347023.0
2021-05-03 15:55:00,46.01,46.06,46.0,46.05,1185306.0,41.4989,41.544,41.4899,41.535,1185306.0
2021-05-04 09:30:00,45.89,46.01,45.89,45.95,265969.0,41.3907,41.4989,41.3907,41.4448,265969.0
2021-05-04 09:35:00,45.95,46.01,45.93,45.98,189552.0,41.4448,41.4989,41.4267,41.4718,189552.0
2021-05-04 09:40:00,45.99,45.99,45.87,45.88,427078.0,41.4808,41.4808,41.3726,41.3816,427078.0
2021-05-04 09:45:00,45.87,45.88,45.78,45.79,222118.0,41.3726,41.3816,41.2914,41.3005,222118.0
2021-05-04 09:50:00,45.79,45.8,45.66,45.68,609298.0,41.3005,41.3095,41.1832,41.2012,609298.0
2021-05-04 09:55:00,45.68,45.69,45.58,45.6,252912.0,41.2012,41.2103,41.111,41.1291,252912.0
2021-05-04 10:00:00,45.6,45.62,45.55,45.58,283578.0,41.1291,41.1471,41.084,41.111,283578.0
2021-05-04 10:05:00,45.58,45.61,45.54,45.59,451848.0,41.111,41.1381,41.075,41.1201,451848.0
2021-05-04 10:10:00,45.59,45.59,45.48,45.52,580749.0,41.1201,41.1201,41.0209,41.0569,580749.0
2021-05-04 10:15:00,45.51,45.61,45.45,45.61,120649.0,41.0479,41.1381,40.9938,41.1381,120649.0
2021-05-04 10:20:00,45.61,45.61,45.54,45.61,133777.0,41.1381,41.1381,41.075,41.1381,133777.0
2021-05-04 10:25:00,45.6,45.65,45.58,45.63,293653.0,41.1291,41.1742,41.111,41.1561,293653.0
2021-05-04 10:30:00,45.63,45.63,45.5,45.53,454539.0,41.1561,41.1561,41.0389,41.0659,454539.0
2021-05-04 10:35:00,45.53,45.58,45.5,45.57,231930.0,41.0659,41.111,41.0389,41.102,231930.0
2021-05-04 10:40:00,45.58,45.62,45.55,45.55,228630.0,41.111,41.1471,41.084,41.084,228630.0
2021-05-04 10:45:00,45.55,45.56,45.47,45.5,77140.0,41.084,41.093,41.0118,41.0389,77140.0
2021-05-04 10:50:00,45.49,45.49,45.45,45.48,119427.0,41.0299,41.0299,40.9938,41.0209,119427.0
2021-05-04 10:55:00,45.48,45.5,45.46,45.48,74089.0,41.0209,41.0389,41.0028,41.0209,74089.0
2021-05-04 11:00:00,45.48,45.52,45.44,45.52,75101.0,41.0209,41.0569,40.9848,41.0569,75101.0
2021-05-04 11:05:00,45.52,45.56,45.47,45.55,138599.0,41.0569,41.093,41.0118,41.084,138599.0
2021-05-04 11:10:00,45.54,45.55,45.4,45.43,280500.0,41.075,41.084,40.9487,40.9758,280500.0
2021-05-04 11:15:00,45.43,45.46,45.38,45.44,422349.0,40.9758,41.0028,40.9307,40.9848,422349.0
2021-05-04 11:20:00,45.43,45.46,45.39,45.42,137467.0,40.9758,41.0028,40.9397,40.9667,137467.0
2021-05-04 11:25:00,45.41,45.5,45.4,45.49,102914.0,40.9577,41.0389,40.9487,41.0299,102914.0
2021-05-04 11:30:00,45.49,45.53,45.48,45.49,67311.0,41.0299,41.0659,41.0209,41.0299,67311.0
2021-05-04 11:35:00,45.49,45.51,45.46,45.48,170799.0,41.0299,41.0479,41.0028,41.0209,170799.0
2021-05-04 11:40:00,45.48,45.48,45.42,45.45,466996.0,41.0209,41.0209,40.9667,40.9938,466996.0
2021-05-04 11:45:00,45.45,45.46,45.4,45.44,218822.0,40.9938,41.0028,40.9487,40.9848,218822.0
2021-05-04 11:50:00,45.44,45.44,45.39,45.41,104487.0,40.9848,40.9848,40.9397,40.9577,104487.0
2021-05-04 11:55:00,45.41,45.42,45.35,45.39,178380.0,40.9577,40.9667,40.9036,40.9397,178380.0
2021-05-04 12:00:00,45.38,45.45,45.36,45.43,223165.0,40.9307,40.9938,40.9126,40.9758,223165.0
2021-05-04 12:05:00,45.43,45.47,45.42,45.45,70976.0,40.9758,41.0118,40.9667,40.9938,70976.0
2021-05-04 12:10:00,45.45,45.52,45.44,45.5,33910.0,40.9938,41.0569,40.9848,41.0389,33910.0
2021-05-04 12:15:00,45.49,45.51,45.46,45.48,54517.0,41.0299,41.0479,41.0028,41.0209,54517.0
2021-05-04 12:20:00,45.48,45.48,45.43,45.44,199757.0,41.0209,41.0209,40.9758,40.9848,199757.0
2021-05-04 12:25:00,45.43,45.47,45.42,45.44,201298.0,40.9758,41.0118,40.9667,40.9848,201298.0
2021-05-04 12:30:00,45.43,45.43,45.38,45.39,149028.0,40.9758,40.9758,40.9307,40.9397,149028.0
2021-05-04 12:35:00,45.4,45.43,45.38,45.42,180693.0,40.9487,40.9758,40.9307,40.9667,180693.0
2021-05-04 12:40:00,45.42,45.42,45.38,45.4,72048.0,40.9667,40.9667,40.9307,40.9487,72048.0
2021-05-04 12:45:00,45.4,45.41,45.38,45.41,112861.0,40.9487,40.9577,40.9307,40.9577,112861.0
2021-05-04 12:50:00,45.4,45.45,45.4,45.43,131318.0,40.9487,40.9938,40.9487,40.9758,131318.0
2021-05-04 12:55:00,45.43,45.45,45.41,45.42,94534.0,40.9758,40.9938,40.9577,40.9667,94534.0
2021-05-04 13:00:00,45.41,45.45,45.4,45.45,67219.0,40.9577,40.9938,40.9487,40.9938,67219.0
2021-05-04 13:05:00,45.45,45.46,45.42,45.46,25869.0,40.9938,41.0028,40.9667,41.0028,25869.0
2021-05-04 13:10:00,45.47,45.48,45.43,45.48,41559.0,41.0118,41.0209,40.9758,41.0209,41559.0
2021-05-04 13:15:00,45.48,45.49,45.45,45.46,62746.0,41.0209,41.0299,40.9938,41.0028,62746.0
2021-05-04 13:20:00,45.46,45.47,45.44,45.46,32912.0,41.0028,41.0118,40.9848,41.0028,32912.0
2021-05-04 13:25:00,45.46,45.5,45.45,45.47,129589.0,41.0028,41.0389,40.9938,41.0118,129589.0
2021-05-04 13:30:00,45.47,45.49,45.46,45.48,38682.0,41.0118,41.0299,41.0028,41.0209,38682.0
2021-05-04 13:35:00,45.48,45.5,45.47,45.49,28166.0,41.0209,41.0389,41.0118,41.0299,28166.0
2021-05-04 13:40:00,45.49,45.49,45.44,45.45,31849.0,41.0299,41.0299,40.9848,40.9938,31849.0
2021-05-04 13:45:00,45.45,45.48,45.42,45.46,98077.0,40.9938,41.0209,40.9667,41.0028,98077.0
2021-05-04 13:50:00,45.46,45.46,45.41,45.42,44369.0,41.0028,41.0028,40.9577,40.9667,44369.0
2021-05-04 13:55:00,45.42,45.46,45.41,45.44,95253.0,40.9667,41.0028,40.9577,40.9848,95253.0
2021-05-04 14:00:00,45.44,45.44,45.41,45.43,43143.0,40.9848,40.9848,40.9577,40.9758,43143.0
2021-05-04 14:05:00,45.44,45.46,45.43,45.46,63222.0,40.9848,41.0028,40.9758,41.0028,63222.0
2021-05-04 14:10:00,45.46,45.51,45.44,45.51,97322.0,41.0028,41.0479,40.9848,41.0479,97322.0
2021-05-04 14:15:00,45.52,45.52,45.49,45.5,64451.0,41.0569,41.0569,41.0299,41.0389,64451.0
2021-05-04 14:20:00,45.5,45.51,45.47,45.48,74080.0,41.0389,41.0479,41.0118,41.0209,74080.0
2021-05-04 14:25:00,45.48,45.48,45.44,45.47,44952.0,41.0209,41.0209,40.9848,41.0118,44952.0
2021-05-04 14:30:00,45.47,45.5,45.46,45.48,90079.0,41.0118,41.0389,41.0028,41.0209,90079.0
2021-05-04 14:35:00,45.48,45.49,45.47,45.48,54163.0,41.0209,41.0299,41.0118,41.0209,54163.0
2021-05-04 14:40:00,45.49,45.5,45.47,45.49,34368.0,41.0299,41.0389,41.0118,41.0299,34368.0
2021-05-04 14:45:00,45.48,45.51,45.48,45.51,126093.0,41.0209,41.0479,41.0209,41.0479,126093.0
2021-05-04 14:50:00,45.51,45.52,45.5,45.51,57534.0,41.0479,41.0569,41.0389,41.0479,57534.0
2021-05-04 14:55:00,45.51,45.53,45.49,45.49,83430.0,41.0479,41.0659,41.0299,41.0299,83430.0
2021-05-04 15:00:00,45.5,45.53,45.46,45.52,225069.0,41.0389,41.0659,41.0028,41.0569,225069.0
2021-05-04 15:05:00,45.52,45.52,45.48,45.5,91890.0,41.0569,41.0569,41.0209,41.0389,91890.0
2021-05-04 15:10:00,45.5,45.52,45.48,45.49,119831.0,41.0389,41.0569,41.0209,41.0299,119831.0
2021-05-04 15:15:00,45.5,45.52,45.49,45.5,239652.0,41.0389,41.0569,41.0299,41.0389,239652.0
2021-05-04 15:20:00,45.5,45.51,45.48,45.51,81065.0,41.0389,41.0479,41.0209,41.0479,81065.0
2021-05-04 15:25:00,45.5,45.51,45.47,45.51,108864.0,41.0389,41.0479,41.0118,41.0479,108864.0
2021-05-04 15:30:00,45.51,45.54,45.49,45.54,149481.0,41.0479,41.075,41.0299,41.075,149481.0
2021-05-04 15:35:00,45.54,45.56,45.52,45.53,126984.0,41.075,41.093,41.0569,41.0659,126984.0
2021-05-04 15:40:00,45.54,45.56,45.53,45.55,243966.0,41.075,41.093,41.0659,41.084,243966.0
2021-05-04 15:45:00,45.55,45.55,45.51,45.53,265683.0,41.084,41.084,41.0479,41.0659,265683.0
2021-05-04 15:50:00,45.54,45.6,45.53,45.59,756350.0,41.075,41.1291,41.0659,41.1201,756350.0
2021-05-04 15:55:00,45.59,45.62,45.55,45.6,3165752.0,41.1201,41.1471,41.084,41.1291,3165752.0
2021-05-05 09:30:00,45.86,45.98,45.84,45.93,199898.0,41.3636,41.4718,41.3456,41.4267,199898.0
2021-05-05 09:35:00,45.92,45.93,45.86,45.86,361083.0,41.4177,41.4267,41.3636,41.3636,361083.0
2021-05-05 09:40:00,45.86,45.9,45.84,45.87,131607.0,41.3636,41.3997,41.3456,41.3726,131607.0
2021-05-05 09:45:00,45.88,45.96,45.87,45.88,173917.0,41.3816,41.4538,41.3726,41.3816,173917.0
2021-05-05 09:50:00,45.88,45.91,45.85,45.87,279328.0,41.3816,41.4087,41.3546,41.3726,279328.0
2021-05-05 09:55:00,45.87,45.89,45.82,45.84,220792.0,41.3726,41.3907,41.3275,41.3456,220792.0
2021-05-05 10:00:00,45.84,45.84,45.73,45.75,315193.0,41.3456,41.3456,41.2463,41.2644,315193.0
2021-05-05 10:05:00,45.74,45.76,45.7,45.73,152125.0,41.2554,41.2734,41.2193,41.2463,152125.0
2021-05-05 10:10:00,45.73,45.79,45.72,45.76,103336.0,41.2463,41.3005,41.2373,41.2734,103336.0
2021-05-05 10:15:00,45.76,45.81,45.74,45.8,113726.0,41.2734,41.3185,41.2554,41.3095,113726.0
2021-05-05 10:20:00,45.79,45.8,45.73,45.77,172424.0,41.3005,41.3095,41.2463,41.2824,172424.0
2021-05-05 10:25:00,45.77,45.81,45.77,45.8,60602.0,41.2824,41.3185,41.2824,41.3095,60602.0
2021-05-05 10:30:00,45.81,45.84,45.8,45.84,160731.0,41.3185,41.3456,41.3095,41.3456,160731.0
2021-05-05 10:35:00,45.84,45.86,45.83,45.85,85760.0,41.3456,41.3636,41.3365,41.3546,85760.0
2021-05-05 10:40:00,45.86,45.93,45.86,45.91,233705.0,41.3636,41.4267,41.3636,41.4087,233705.0
2021-05-05 10:45:00,45.91,45.92,45.88,45.91,168338.0,41.4087,41.4177,41.3816,41.4087,168338.0
2021-05-05 10:50:00,45.91,45.95,45.91,45.91,135711.0,41.4087,41.4448,41.4087,41.4087,135711.0
2021-05-05 10:55:00,45.91,45.94,45.91,45.93,106671.0,41.4087,41.4357,41.4087,41.4267,106671.0
2021-05-05 11:00:00,45.93,45.96,45.91,45.94,75436.0,41.4267,41.4538,41.4087,41.4357,75436.0
2021-05-05 11:05:00,45.94,45.96,45.9,45.92,73599.0,41.4357,41.4538,41.3997,41.4177,73599.0
2021-05-05 11:10:00,45.92,45.94,45.9,45.93,86495.0,41.4177,41.4357,41.3997,41.4267,86495.0
2021-05-05 11:15:00,45.92,45.92,45.89,45.91,66347.0,41.4177,41.4177,41.3907,41.4087,66347.0
2021-05-05 11:20:00,45.91,45.94,45.9,45.92,59417.0,41.4087,41.4357,41.3997,41.4177,59417.0
2021-05-05 11:25:00,45.91,45.92,45.9,45.91,16815.0,41.4087,41.4177,41.3997,41.4087,16815.0
2021-05-05 11:30:00,45.93,45.96,45.9,45.96,22893.0,41.4267,41.4538,41.3997,41.4538,22893.0
2021-05-05 11:35:00,45.95,45.97,45.94,45.96,154034.0,41.4448,41.4628,41.4357,41.4538,154034.0
2021-05-05 11:40:00,45.96,45.97,45.94,45.97,141756.0,41.4538,41.4628,41.4357,41.4628,141756.0
2021-05-05 11:45:00,45.97,45.98,45.95,45.95,256159.0,41.4628,41.4718,41.4448,41.4448,256159.0
2021-05-05 11:50:00,45.95,45.97,45.95,45.96,53367.0,41.4448,41.4628,41.4448,41.4538,53367.0
2021-05-05 11:55:00,45.97,45.98,45.96,45.97,37178.0,41.4628,41.4718,41.4538,41.4628,37178.0
2021-05-05 12:00:00,45.97,45.99,45.97,45.98,42659.0,41.4628,41.4808,41.4628,41.4718,42659.0
2021-05-05 12:05:00,45.98,46.0,45.97,45.99,47274.0,41.4718,41.4899,41.4628,41.4808,47274.0
2021-05-05 12:10:00,45.99,46.0,45.97,45.98,53009.0,41.4808,41.4899,41.4628,41.4718,53009.0
2021-05-05 12:15:00,45.98,45.99,45.98,45.98,23175.0,41.4718,41.4808,41.4718,41.4718,23175.0
2021-05-05 12:20:00,45.99,45.99,45.97,45.98,107851.0,41.4808,41.4808,41.4628,41.4718,107851.0
2021-05-05 12:25:00,45.98,45.99,45.97,45.97,35327.0,41.4718,41.4808,41.4628,41.4628,35327.0
2021-05-05 12:30:00,45.98,45.98,45.96,45.97,48538.0,41.4718,41.4718,41.4538,41.4628,48538.0
2021-05-05 12:35:00,45.97,45.97,45.91,45.92,91295.0,41.4628,41.4628,41.4087,41.4177,91295.0
2021-05-05 12:40:00,45.92,45.92,45.89,45.91,78664.0,41.4177,41.4177,41.3907,41.4087,78664.0
2021-05-05 12:45:00,45.92,45.93,45.91,45.93,24467.0,41.4177,41.4267,41.4087,41.4267,24467.0
2021-05-05 12:50:00,45.93,45.94,45.92,45.93,18944.0,41.4267,41.4357,41.4177,41.4267,18944.0
2021-05-05 12:55:00,45.93,45.94,45.89,45.9,72662.0,41.4267,41.4357,41.3907,41.3997,72662.0
2021-05-05 13:00:00,45.89,45.92,45.84,45.85,509993.0,41.3907,41.4177,41.3456,41.3546,509993.0
2021-05-05 13:05:00,45.85,45.89,45.85,45.89,162001.0,41.3546,41.3907,41.3546,41.3907,162001.0
2021-05-05 13:10:00,45.9,45.9,45.89,45.89,22127.0,41.3997,41.3997,41.3907,41.3907,22127.0
2021-05-05 13:15:00,45.9,45.9,45.88,45.89,27900.0,41.3997,41.3997,41.3816,41.3907,27900.0
2021-05-05 13:20:00,45.9,45.91,45.89,45.9,50224.0,41.3997,41.4087,41.3907,41.3997,50224.0
2021-05-05 13:25:00,45.9,45.92,45.89,45.92,28752.0,41.3997,41.4177,41.3907,41.4177,28752.0
2021-05-05 13:30:00,45.92,45.93,45.91,45.91,50307.0,41.4177,41.4267,41.4087,41.4087,50307.0
2021-05-05 13:35:00,45.91,45.93,45.9,45.92,33111.0,41.4087,41.4267,41.3997,41.4177,33111.0
2021-05-05 13:40:00,45.93,45.93,45.92,45.93,8201.0,41.4267,41.4267,41.4177,41.4267,8201.0
2021-05-05 13:45:00,45.93,45.93,45.92,45.93,12437.0,41.4267,41.4267,41.4177,41.4267,12437.0
2021-05-05 13:50:00,45.93,45.95,45.92,45.93,94072.0,41.4267,41.4448,41.4177,41.4267,94072.0
2021-05-05 13:55:00,45.93,45.93,45.89,45.91,58009.0,41.4267,41.4267,41.3907,41.4087,58009.0
2021-05-05 14:00:00,45.91,45.91,45.88,45.89,26704.0,41.4087,41.4087,41.3816,41.3907,26704.0
2021-05-05 14:05:00,45.88,45.9,45.86,45.86,79243.0,41.3816,41.3997,41.3636,41.3636,79243.0
2021-05-05 14:10:00,45.86,45.89,45.86,45.88,35434.0,41.3636,41.3907,41.3636,41.3816,35434.0
2021-05-05 14:15:00,45.89,45.9,45.88,45.88,47708.0,41.3907,41.3997,41.3816,41.3816,47708.0
2021-05-05 14:20:00,45.88,45.89,45.86,45.86,59433.0,41.3816,41.3907,41.3636,41.3636,59433.0
2021-05-05 14:25:00,45.87,45.89,45.85,45.88,79387.0,41.3726,41.3907,41.3546,41.3816,79387.0
2021-05-05 14:30:00,45.88,45.88,45.87,45.88,54460.0,41.3816,41.3816,41.3726,41.3816,54460.0
2021-05-05 14:35:00,45.87,45.89,45.87,45.88,28418.0,41.3726,41.3907,41.3726,41.3816,28418.0
2021-05-05 14:40:00,45.88,45.89,45.87,45.87,44225.0,41.3816,41.3907,41.3726,41.3726,44225.0
2021-05-05 14:45:00,45.87,45.91,45.87,45.9,24760.0,41.3726,41.4087,41.3726,41.3997,24760.0
2021-05-05 14:50:00,45.9,45.9,45.88,45.9,24662.0,41.3997,41.3997,41.3816,41.3997,24662.0
2021-05-05 14:55:00,45.9,45.91,45.88,45.89,44937.0,41.3997,41.4087,41.3816,41.3907,44937.0
2021-05-05 15:00:00,45.89,45.89,45.83,45.84,119571.0,41.3907,41.3907,41.3365,41.3456,119571.0
2021-05-05 15:05:00,45.84,45.87,45.83,45.84,65771.0,41.3456,41.3726,41.3365,41.3456,65771.0
2021-05-05 15:10:00,45.83,45.85,45.82,45.82,51146.0,41.3365,41.3546,41.3275,41.3275,51146.0
2021-05-05 15:15:00,45.82,45.82,45.8,45.81,80307.0,41.3275,41.3275,41.3095,41.3185,80307.0
2021-05-05 15:20:00,45.81,45.82,45.76,45.77,111557.0,41.3185,41.3275,41.2734,41.2824,111557.0
2021-05-05 15:25:00,45.77,45.79,45.73,45.77,209153.0,41.2824,41.3005,41.2463,41.2824,209153.0
2021-05-05 15:30:00,45.77,45.82,45.76,45.81,251000.0,41.2824,41.3275,41.2734,41.3185,251000.0
2021-05-05 15:35:00,45.8,45.83,45.79,45.82,191942.0,41.3095,41.3365,41.3005,41.3275,191942.0
2021-05-05 15:40:00,45.81,45.81,45.78,45.8,188931.0,41.3185,41.3185,41.2914,41.3095,188931.0
2021-05-05 15:45:00,45.8,45.8,45.77,45.77,294479.0,41.3095,41.3095,41.2824,41.2824,294479.0
2021-05-05 15:50:00,45.76,45.76,45.72,45.74,647084.0,41.2734,41.2734,41.2373,41.2554,647084.0
2021-05-05 15:55:00,45.74,45.8,45.73,45.8,962547.0,41.2554,41.3095,41.2463,41.3095,962547.0
2021-05-06 09:30:00,45.78,45.79,45.69,45.74,215586.0,41.2914,41.3005,41.2103,41.2554,215586.0
2021-05-06 09:35:00,45.74,45.92,45.73,45.9,191715.0,41.2554,41.4177,41.2463,41.3997,191715.0
2021-05-06 09:40:00,45.9,45.92,45.83,45.85,126879.0,41.3997,41.4177,41.3365,41.3546,126879.0
2021-05-06 09:45:00,45.84,45.91,45.83,45.87,188760.0,41.3456,41.4087,41.3365,41.3726,188760.0
2021-05-06 09:50:00,45.87,45.93,45.85,45.86,146420.0,41.3726,41.4267,41.3546,41.3636,146420.0
2021-05-06 09:55:00,45.86,45.86,45.78,45.78,164957.0,41.3636,41.3636,41.2914,41.2914,164957.0
2021-05-06 10:00:00,45.78,45.78,45.74,45.77,369649.0,41.2914,41.2914,41.2554,41.2824,369649.0
2021-05-06 10:05:00,45.76,45.76,45.73,45.73,126136.0,41.2734,41.2734,41.2463,41.2463,126136.0
2021-05-06 10:10:00,45.72,45.78,45.72,45.73,58958.0,41.2373,41.2914,41.2373,41.2463,58958.0
2021-05-06 10:15:00,45.72,45.75,45.65,45.67,56400.0,41.2373,41.2644,41.1742,41.1922,56400.0
2021-05-06 10:20:00,45.66,45.73,45.65,45.72,181451.0,41.1832,41.2463,41.1742,41.2373,181451.0
2021-05-06 10:25:00,45.72,45.75,45.7,45.73,221700.0,41.2373,41.2644,41.2193,41.2463,221700.0
2021-05-06 10:30:00,45.72,45.77,45.72,45.77,126333.0,41.2373,41.2824,41.2373,41.2824,126333.0
2021-05-06 10:35:00,45.77,45.83,45.76,45.82,451053.0,41.2824,41.3365,41.2734,41.3275,451053.0
2021-05-06 10:40:00,45.83,45.86,45.81,45.81,100038.0,41.3365,41.3636,41.3185,41.3185,100038.0
2021-05-06 10:45:00,45.82,45.85,45.8,45.8,27392.0,41.3275,41.3546,41.3095,41.3095,27392.0
2021-05-06 10:50:00,45.8,45.83,45.8,45.81,41180.0,41.3095,41.3365,41.3095,41.3185,41180.0
2021-05-06 10:55:00,45.82,45.83,45.79,45.82,85596.0,41.3275,41.3365,41.3005,41.3275,85596.0
2021-05-06 11:00:00,45.82,45.83,45.78,45.8,45733.0,41.3275,41.3365,41.2914,41.3095,45733.0
2021-05-06 11:05:00,45.8,45.81,45.72,45.73,60960.0,41.3095,41.3185,41.2373,41.2463,60960.0
2021-05-06 11:10:00,45.74,45.76,45.71,45.72,33133.0,41.2554,41.2734,41.2283,41.2373,33133.0
2021-05-06 11:15:00,45.72,45.77,45.72,45.76,30981.0,41.2373,41.2824,41.2373,41.2734,30981.0
2021-05-06 11:20:00,45.76,45.81,45.75,45.81,29765.0,41.2734,41.3185,41.2644,41.3185,29765.0
2021-05-06 11:25:00,45.81,45.86,45.8,45.85,144772.0,41.3185,41.3636,41.3095,41.3546,144772.0
2021-05-06 11:30:00,45.85,45.88,45.83,45.88,102877.0,41.3546,41.3816,41.3365,41.3816,102877.0
2021-05-06 11:35:00,45.89,45.9,45.87,45.88,305301.0,41.3907,41.3997,41.3726,41.3816,305301.0
2021-05-06 11:40:00,45.88,45.96,45.87,45.95,67386.0,41.3816,41.4538,41.3726,41.4448,67386.0
2021-05-06 11:45:00,45.95,45.96,45.93,45.94,114731.0,41.4448,41.4538,41.4267,41.4357,114731.0
2021-05-06 11:50:00,45.94,45.97,45.94,45.96,36302.0,41.4357,41.4628,41.4357,41.4538,36302.0
2021-05-06 11:55:00,45.97,45.98,45.96,45.98,63861.0,41.4628,41.4718,41.4538,41.4718,63861.0
2021-05-06 12:00:00,45.98,45.98,45.93,45.94,224466.0,41.4718,41.4718,41.4267,41.4357,224466.0
2021-05-06 12:05:00,45.95,45.95,45.91,45.91,250528.0,41.4448,41.4448,41.4087,41.4087,250528.0
2021-05-06 12:10:00,45.91,45.92,45.87,45.88,220224.0,41.4087,41.4177,41.3726,41.3816,220224.0
2021-05-06 12:15:00,45.88,45.93,45.88,45.92,45139.0,41.3816,41.4267,41.3816,41.4177,45139.0
2021-05-06 12:20:00,45.91,45.94,45.91,45.93,59727.0,41.4087,41.4357,41.4087,41.4267,59727.0
2021-05-06 12:25:00,45.92,45.98,45.92,45.98,38228.0,41.4177,41.4718,41.4177,41.4718,38228.0
2021-05-06 12:30:00,45.97,45.97,45.95,45.95,35736.0,41.4628,41.4628,41.4448,41.4448,35736.0
2021-05-06 12:35:00,45.95,45.96,45.91,45.93,95490.0,41.4448,41.4538,41.4087,41.4267,95490.0
2021-05-06 12:40:00,45.92,45.95,45.92,45.95,61398.0,41.4177,41.4448,41.4177,41.4448,61398.0
2021-05-06 12:45:00,45.94,45.95,45.91,45.94,24437.0,41.4357,41.4448,41.4087,41.4357,24437.0
2021-05-06 12:50:00,45.94,45.95,45.93,45.94,22285.0,41.4357,41.4448,41.4267,41.4357,22285.0
2021-05-06 12:55:00,45.95,45.95,45.92,45.92,72102.0,41.4448,41.4448,41.4177,41.4177,72102.0
2021-05-06 13:00:00,45.92,45.95,45.92,45.94,22111.0,41.4177,41.4448,41.4177,41.4357,22111.0
2021-05-06 13:05:00,45.94,45.94,45.9,45.91,37399.0,41.4357,41.4357,41.3997,41.4087,37399.0
2021-05-06 13:10:00,45.91,45.91,45.88,45.88,65823.0,41.4087,41.4087,41.3816,41.3816,65823.0
2021-05-06 13:15:00,45.89,45.91,45.87,45.88,41353.0,41.3907,41.4087,41.3726,41.3816,41353.0
2021-05-06 13:20:00,45.88,45.89,45.86,45.88,32439.0,41.3816,41.3907,41.3636,41.3816,32439.0
2021-05-06 13:25:00,45.87,45.89,45.86,45.88,12079.0,41.3726,41.3907,41.3636,41.3816,12079.0
2021-05-06 13:30:00,45.87,45.89,45.86,45.88,10700.0,41.3726,41.3907,41.3636,41.3816,10700.0
2021-05-06 13:35:00,45.89,45.91,45.88,45.89,75662.0,41.3907,41.4087,41.3816,41.3907,75662.0
2021-05-06 13:40:00,45.89,45.9,45.86,45.88,41329.0,41.3907,41.3997,41.3636,41.3816,41329.0
2021-05-06 13:45:00,45.88,45.88,45.85,45.86,99399.0,41.3816,41.3816,41.3546,41.3636,99399.0
2021-05-06 13:50:00,45.87,45.87,45.83,45.84,64558.0,41.3726,41.3726,41.3365,41.3456,64558.0
2021-05-06 13:55:00,45.84,45.85,45.82,45.83,39140.0,41.3456,41.3546,41.3275,41.3365,39140.0
2021-05-06 14:00:00,45.84,45.85,45.83,45.85,12064.0,41.3456,41.3546,41.3365,41.3546,12064.0
2021-05-06 14:05:00,45.84,45.85,45.83,45.84,34908.0,41.3456,41.3546,41.3365,41.3456,34908.0
2021-05-06 14:10:00,45.83,45.85,45.63,45.78,2018516.0,41.3365,41.3546,41.1561,41.2914,2018516.0
2021-05-06 14:15:00,45.79,45.85,45.78,45.83,353008.0,41.3005,41.3546,41.2914,41.3365,353008.0
2021-05-06 14:20:00,45.83,45.83,45.76,45.79,293652.0,41.3365,41.3365,41.2734,41.3005,293652.0
2021-05-06 14:25:00,45.8,45.82,45.73,45.74,308157.0,41.3095,41.3275,41.2463,41.2554,308157.0
2021-05-06 14:30:00,45.74,45.76,45.71,45.73,124073.0,41.2554,41.2734,41.2283,41.2463,124073.0
2021-05-06 14:35:00,45.73,45.76,45.72,45.73,104928.0,41.2463,41.2734,41.2373,41.2463,104928.0
2021-05-06 14:40:00,45.72,45.75,45.71,45.73,125469.0,41.2373,41.2644,41.2283,41.2463,125469.0
2021-05-06 14:45:00,45.72,45.76,45.72,45.75,81435.0,41.2373,41.2734,41.2373,41.2644,81435.0
2021-05-06 14:50:00,45.76,45.79,45.74,45.77,137667.0,41.2734,41.3005,41.2554,41.2824,137667.0
2021-05-06 14:55:00,45.77,45.78,45.74,45.74,112951.0,41.2824,41.2914,41.2554,41.2554,112951.0
2021-05-06 15:00:00,45.74,45.75,45.69,45.73,89719.0,41.2554,41.2644,41.2103,41.2463,89719.0
2021-05-06 15:05:00,45.72,45.78,45.72,45.77,351346.0,41.2373,41.2914,41.2373,41.2824,351346.0
2021-05-06 15:10:00,45.78,45.8,45.75,45.79,97652.0,41.2914,41.3095,41.2644,41.3005,97652.0
2021-05-06 15:15:00,45.8,45.81,45.77,45.8,336260.0,41.3095,41.3185,41.2824,41.3095,336260.0
2021-05-06 15:20:00,45.8,45.8,45.78,45.8,80075.0,41.3095,41.3095,41.2914,41.3095,80075.0
2021-05-06 15:25:00,45.8,45.84,45.8,45.83,43916.0,41.3095,41.3456,41.3095,41.3365,43916.0
2021-05-06 15:30:00,45.83,45.85,45.81,45.82,104031.0,41.3365,41.3546,41.3185,41.3275,104031.0
2021-05-06 15:35:00,45.82,45.86,45.82,45.86,98690.0,41.3275,41.3636,41.3275,41.3636,98690.0
2021-05-06 15:40:00,45.86,45.87,45.84,45.84,122812.0,41.3636,41.3726,41.3456,41.3456,122812.0
2021-05-06 15:45:00,45.84,45.87,45.84,45.86,158362.0,41.3456,41.3726,41.3456,41.3636,158362.0
2021-05-06 15:50:00,45.87,45.91,45.85,45.88,543487.0,41.3726,41.4087,41.3546,41.3816,543487.0
2021-05-06 15:55:00,45.88,45.91,45.85,45.91,610852.0,41.3816,41.4087,41.3546,41.4087,610852.0
2021-05-07 09:30:00,45.98,46.03,45.93,45.97,541460.0,41.4718,41.5169,41.4267,41.4628,541460.0
2021-05-07 09:35:00,45.97,46.1,45.97,46.06,367181.0,41.4628,41.5801,41.4628,41.544,367181.0
2021-05-07 09:40:00,46.07,46.08,45.99,46.04,465670.0,41.553,41.562,41.4808,41.5259,465670.0
2021-05-07 09:45:00,46.04,46.11,46.01,46.1,359164.0,41.5259,41.5891,41.4989,41.5801,359164.0
2021-05-07 09:50:00,46.1,46.14,46.06,46.07,383214.0,41.5801,41.6161,41.544,41.553,383214.0
2021-05-07 09:55:00,46.07,46.11,46.05,46.1,255005.0,41.553,41.5891,41.535,41.5801,255005.0
2021-05-07 10:00:00,46.1,46.12,46.08,46.1,224224.0,41.5801,41.5981,41.562,41.5801,224224.0
2021-05-07 10:05:00,46.11,46.16,46.09,46.15,150151.0,41.5891,41.6342,41.571,41.6252,150151.0
2021-05-07 10:10:00,46.15,46.19,46.14,46.14,161150.0,41.6252,41.6612,41.6161,41.6161,161150.0
2021-05-07 10:15:00,46.15,46.17,46.13,46.16,191169.0,41.6252,41.6432,41.6071,41.6342,191169.0
2021-05-07 10:20:00,46.16,46.21,46.14,46.16,274699.0,41.6342,41.6793,41.6161,41.6342,274699.0
2021-05-07 10:25:00,46.16,46.18,46.15,46.16,77861.0,41.6342,41.6522,41.6252,41.6342,77861.0
2021-05-07 10:30:00,46.17,46.19,46.16,46.18,92210.0,41.6432,41.6612,41.6342,41.6522,92210.0
2021-05-07 10:35:00,46.19,46.22,46.16,46.16,455444.0,41.6612,41.6883,41.6342,41.6342,455444.0
2021-05-07 10:40:00,46.17,46.23,46.17,46.21,183556.0,41.6432,41.6973,41.6432,41.6793,183556.0
2021-05-07 10:45:00,46.21,46.24,46.17,46.22,192430.0,41.6793,41.7063,41.6432,41.6883,192430.0
2021-05-07 10:50:00,46.22,46.24,46.2,46.22,428226.0,41.6883,41.7063,41.6703,41.6883,428226.0
2021-05-07 10:55:00,46.22,46.24,46.2,46.22,138764.0,41.6883,41.7063,41.6703,41.6883,138764.0
2021-05-07 11:00:00,46.22,46.24,46.2,46.24,142911.0,41.6883,41.7063,41.6703,41.7063,142911.0
2021-05-07 11:05:00,46.24,46.25,46.23,46.23,146662.0,41.7063,41.7154,41.6973,41.6973,146662.0
2021-05-07 11:10:00,46.23,46.25,46.22,46.25,193437.0,41.6973,41.7154,41.6883,41.7154,193437.0
2021-05-07 11:15:00,46.25,46.25,46.22,46.23,147822.0,41.7154,41.7154,41.6883,41.6973,147822.0
2021-05-07 11:20:00,46.24,46.25,46.22,46.24,174771.0,41.7063,41.7154,41.6883,41.7063,174771.0
2021-05-07 11:25:00,46.24,46.25,46.22,46.24,147008.0,41.7063,41.7154,41.6883,41.7063,147008.0
2021-05-07 11:30:00,46.23,46.25,46.22,46.22,76299.0,41.6973,41.7154,41.6883,41.6883,76299.0
2021-05-07 11:35:00,46.22,46.24,46.21,46.23,87326.0,41.6883,41.7063,41.6793,41.6973,87326.0
2021-05-07 11:40:00,46.23,46.25,46.22,46.25,257496.0,41.6973,41.7154,41.6883,41.7154,257496.0
2021-05-07 11:45:00,46.25,46.27,46.24,46.25,55858.0,41.7154,41.7334,41.7063,41.7154,55858.0
2021-05-07 11:50:00,46.25,46.26,46.23,46.25,115547.0,41.7154,41.7244,41.6973,41.7154,115547.0
2021-05-07 11:55:00,46.25,46.25,46.22,46.23,54844.0,41.7154,41.7154,41.6883,41.6973,54844.0
2021-05-07 12:00:00,46.23,46.23,46.2,46.21,29865.0,41.6973,41.6973,41.6703,41.6793,29865.0
2021-05-07 12:05:00,46.2,46.2,46.17,46.18,62320.0,41.6703,41.6703,41.6432,41.6522,62320.0
2021-05-07 12:10:00,46.17,46.18,46.12,46.13,131580.0,41.6432,41.6522,41.5981,41.6071,131580.0
2021-05-07 12:15:00,46.13,46.16,46.12,46.16,27952.0,41.6071,41.6342,41.5981,41.6342,27952.0
2021-05-07 12:20:00,46.16,46.17,46.14,46.15,51876.0,41.6342,41.6432,41.6161,41.6252,51876.0
2021-05-07 12:25:00,46.15,46.15,46.1,46.11,179298.0,41.6252,41.6252,41.5801,41.5891,179298.0
2021-05-07 12:30:00,46.11,46.13,46.1,46.11,54299.0,41.5891,41.6071,41.5801,41.5891,54299.0
2021-05-07 12:35:00,46.11,46.11,46.05,46.05,110164.0,41.5891,41.5891,41.535,41.535,110164.0
2021-05-07 12:40:00,46.05,46.06,46.03,46.06,98421.0,41.535,41.544,41.5169,41.544,98421.0
2021-05-07 12:45:00,46.06,46.09,46.05,46.09,138573.0,41.544,41.571,41.535,41.571,138573.0
2021-05-07 12:50:00,46.09,46.09,46.07,46.08,90229.0,41.571,41.571,41.553,41.562,90229.0
2021-05-07 12:55:00,46.09,46.12,46.08,46.11,145749.0,41.571,41.5981,41.562,41.5891,145749.0
2021-05-07 13:00:00,46.11,46.12,46.1,46.12,34664.0,41.5891,41.5981,41.5801,41.5981,34664.0
2021-05-07 13:05:00,46.12,46.12,46.06,46.09,138958.0,41.5981,41.5981,41.544,41.571,138958.0
2021-05-07 13:10:00,46.09,46.09,46.06,46.07,63152.0,41.571,41.571,41.544,41.553,63152.0
2021-05-07 13:15:00,46.06,46.06,46.02,46.03,73926.0,41.544,41.544,41.5079,41.5169,73926.0
2021-05-07 13:20:00,46.04,46.04,46.02,46.03,44546.0,41.5259,41.5259,41.5079,41.5169,44546.0
2021-05-07 13:25:00,46.03,46.04,46.0,46.01,74016.0,41.5169,41.5259,41.4899,41.4989,74016.0
2021-05-07 13:30:00,46.01,46.05,46.0,46.05,104169.0,41.4989,41.535,41.4899,41.535,104169.0
2021-05-07 13:35:00,46.05,46.07,46.03,46.04,153817.0,41.535,41.553,41.5169,41.5259,153817.0
2021-05-07 13:40:00,46.03,46.04,46.01,46.03,90910.0,41.5169,41.5259,41.4989,41.5169,90910.0
2021-05-07 13:45:00,46.03,46.05,46.02,46.03,41482.0,41.5169,41.535,41.5079,41.5169,41482.0
2021-05-07 13:50:00,46.03,46.04,46.01,46.02,72729.0,41.5169,41.5259,41.4989,41.5079,72729.0
2021-05-07 13:55:00,46.02,46.03,46.0,46.0,63182.0,41.5079,41.5169,41.4899,41.4899,63182.0
2021-05-07 14:00:00,46.0,46.02,45.96,46.0,143762.0,41.4899,41.5079,41.4538,41.4899,143762.0
2021-05-07 14:05:00,45.99,46.02,45.99,46.01,36006.0,41.4808,41.5079,41.4808,41.4989,36006.0
2021-05-07 14:10:00,46.02,46.02,45.99,46.0,88287.0,41.5079,41.5079,41.4808,41.4899,88287.0
2021-05-07 14:15:00,46.0,46.02,45.99,46.01,99177.0,41.4899,41.5079,41.4808,41.4989,99177.0
2021-05-07 14:20:00,46.01,46.02,46.01,46.02,25710.0,41.4989,41.5079,41.4989,41.5079,25710.0
2021-05-07 14:25:00,46.02,46.04,46.01,46.03,105136.0,41.5079,41.5259,41.4989,41.5169,105136.0
2021-05-07 14:30:00,46.03,46.04,46.02,46.03,60131.0,41.5169,41.5259,41.5079,41.5169,60131.0
2021-05-07 14:35:00,46.04,46.04,45.99,46.02,88573.0,41.5259,41.5259,41.4808,41.5079,88573.0
2021-05-07 14:40:00,46.02,46.02,45.99,46.0,89332.0,41.5079,41.5079,41.4808,41.4899,89332.0
2021-05-07 14:45:00,46.0,46.02,45.99,46.02,109292.0,41.4899,41.5079,41.4808,41.5079,109292.0
2021-05-07 14:50:00,46.02,46.05,46.02,46.05,53305.0,41.5079,41.535,41.5079,41.535,53305.0
2021-05-07 14:55:00,46.05,46.06,46.04,46.05,79071.0,41.535,41.544,41.5259,41.535,79071.0
2021-05-07 15:00:00,46.05,46.08,46.05,46.06,56600.0,41.535,41.562,41.535,41.544,56600.0
2021-05-07 15:05:00,46.07,46.08,46.06,46.08,36840.0,41.553,41.562,41.544,41.562,36840.0
2021-05-07 15:10:00,46.07,46.09,46.07,46.08,119380.0,41.553,41.571,41.553,41.562,119380.0
2021-05-07 15:15:00,46.08,46.08,46.06,46.07,97623.0,41.562,41.562,41.544,41.553,97623.0
2021-05-07 15:20:00,46.08,46.1,46.07,46.08,358428.0,41.562,41.5801,41.553,41.562,358428.0
2021-05-07 15:25:00,46.08,46.08,46.06,46.07,91247.0,41.562,41.562,41.544,41.553,91247.0
2021-05-07 15:30:00,46.07,46.08,46.04,46.05,333807.0,41.553,41.562,41.5259,41.535,333807.0
2021-05-07 15:35:00,46.05,46.08,46.04,46.06,347184.0,41.535,41.562,41.5259,41.544,347184.0
2021-05-07 15:40:00,46.06,46.06,46.04,46.05,85089.0,41.544,41.544,41.5259,41.535,85089.0
2021-05-07 15:45:00,46.05,46.09,46.05,46.09,266447.0,41.535,41.571,41.535,41.571,266447.0
2021-05-07 15:50:00,46.1,46.1,46.04,46.05,470876.0,41.5801,41.5801,41.5259,41.535,470876.0
2021-05-07 15:55:00,46.05,46.05,46.0,46.04,959061.0,41.535,41.535,41.4899,41.5259,959061.0
2021-05-10 09:30:00,45.4,45.43,45.13,45.14,959352.0,40.9487,40.9758,40.7052,40.7142,959352.0
2021-05-10 09:35:00,45.14,45.21,45.11,45.14,1024487.0,40.7142,40.7773,40.6871,40.7142,1024487.0
2021-05-10 09:40:00,45.13,45.14,45.08,45.13,571768.0,40.7052,40.7142,40.6601,40.7052,571768.0
2021-05-10 09:45:00,45.12,45.16,45.11,45.15,520857.0,40.6961,40.7322,40.6871,40.7232,520857.0
2021-05-10 09:50:00,45.15,45.15,45.0,45.0,406387.0,40.7232,40.7232,40.5879,40.5879,406387.0
2021-05-10 09:55:00,45.01,45.03,44.98,45.0,625921.0,40.5969,40.615,40.5699,40.5879,625921.0
2021-05-10 10:00:00,45.0,45.0,44.87,44.91,629828.0,40.5879,40.5879,40.4707,40.5067,629828.0
2021-05-10 10:05:00,44.91,44.98,44.86,44.97,691059.0,40.5067,40.5699,40.4616,40.5609,691059.0
2021-05-10 10:10:00,44.98,45.06,44.95,45.04,813901.0,40.5699,40.642,40.5428,40.624,813901.0
2021-05-10 10:15:00,45.03,45.05,44.99,45.03,237247.0,40.615,40.633,40.5789,40.615,237247.0
2021-05-10 10:20:00,45.03,45.03,44.95,44.95,427839.0,40.615,40.615,40.5428,40.5428,427839.0
2021-05-10 10:25:00,44.95,44.96,44.87,44.87,464335.0,40.5428,40.5518,40.4707,40.4707,464335.0
2021-05-10 10:30:00,44.87,44.88,44.83,44.86,1033576.0,40.4707,40.4797,40.4346,40.4616,1033576.0
2021-05-10 10:35:00,44.87,44.96,44.86,44.96,182288.0,40.4707,40.5518,40.4616,40.5518,182288.0
2021-05-10 10:40:00,44.96,44.96,44.91,44.92,107047.0,40.5518,40.5518,40.5067,40.5158,107047.0
2021-05-10 10:45:00,44.92,44.92,44.84,44.84,328450.0,40.5158,40.5158,40.4436,40.4436,328450.0
2021-05-10 10:50:00,44.84,44.86,44.78,44.79,394997.0,40.4436,40.4616,40.3895,40.3985,394997.0
2021-05-10 10:55:00,44.79,44.86,44.78,44.85,207575.0,40.3985,40.4616,40.3895,40.4526,207575.0
2021-05-10 11:00:00,44.86,44.87,44.81,44.84,128346.0,40.4616,40.4707,40.4165,40.4436,128346.0
2021-05-10 11:05:00,44.83,44.86,44.82,44.85,102383.0,40.4346,40.4616,40.4256,40.4526,102383.0
2021-05-10 11:10:00,44.85,44.87,44.82,44.83,160974.0,40.4526,40.4707,40.4256,40.4346,160974.0
2021-05-10 11:15:00,44.83,44.85,44.82,44.85,66951.0,40.4346,40.4526,40.4256,40.4526,66951.0
2021-05-10 11:20:00,44.85,44.91,44.85,44.9,243345.0,40.4526,40.5067,40.4526,40.4977,243345.0
2021-05-10 11:25:00,44.89,44.92,44.88,44.91,291097.0,40.4887,40.5158,40.4797,40.5067,291097.0
2021-05-10 11:30:00,44.91,44.91,44.84,44.86,227128.0,40.5067,40.5067,40.4436,40.4616,227128.0
2021-05-10 11:35:00,44.87,44.91,44.86,44.91,193345.0,40.4707,40.5067,40.4616,40.5067,193345.0
2021-05-10 11:40:00,44.9,44.97,44.89,44.96,165651.0,40.4977,40.5609,40.4887,40.5518,165651.0
2021-05-10 11:45:00,44.96,44.99,44.95,44.97,278998.0,40.5518,40.5789,40.5428,40.5609,278998.0
2021-05-10 11:50:00,44.97,44.98,44.95,44.98,127101.0,40.5609,40.5699,40.5428,40.5699,127101.0
2021-05-10 11:55:00,44.98,45.01,44.97,44.99,167780.0,40.5699,40.5969,40.5609,40.5789,167780.0
2021-05-10 12:00:00,45.0,45.01,44.99,45.0,51861.0,40.5879,40.5969,40.5789,40.5879,51861.0
2021-05-10 12:05:00,45.0,45.0,44.96,44.97,38488.0,40.5879,40.5879,40.5518,40.5609,38488.0
2021-05-10 12:10:00,44.97,45.0,44.96,44.97,89622.0,40.5609,40.5879,40.5518,40.5609,89622.0
2021-05-10 12:15:00,44.98,44.99,44.96,44.96,126003.0,40.5699,40.5789,40.5518,40.5518,126003.0
2021-05-10 12:20:00,44.96,44.97,44.92,44.97,72054.0,40.5518,40.5609,40.5158,40.5609,72054.0
2021-05-10 12:25:00,44.96,44.97,44.91,44.93,132386.0,40.5518,40.5609,40.5067,40.5248,132386.0
2021-05-10 12:30:00,44.93,44.93,44.9,44.91,86715.0,40.5248,40.5248,40.4977,40.5067,86715.0
2021-05-10 12:35:00,44.91,44.94,44.91,44.93,55294.0,40.5067,40.5338,40.5067,40.5248,55294.0
2021-05-10 12:40:00,44.93,44.93,44.91,44.92,230596.0,40.5248,40.5248,40.5067,40.5158,230596.0
2021-05-10 12:45:00,44.92,44.95,44.91,44.93,92484.0,40.5158,40.5428,40.5067,40.5248,92484.0
2021-05-10 12:50:00,44.93,44.94,44.92,44.94,30433.0,40.5248,40.5338,40.5158,40.5338,30433.0
2021-05-10 12:55:00,44.94,44.97,44.94,44.95,186191.0,40.5338,40.5609,40.5338,40.5428,186191.0
2021-05-10 13:00:00,44.94,44.97,44.93,44.97,77263.0,40.5338,40.5609,40.5248,40.5609,77263.0
2021-05-10 13:05:00,44.97,44.97,44.94,44.96,18946.0,40.5609,40.5609,40.5338,40.5518,18946.0
2021-05-10 13:10:00,44.96,44.96,44.92,44.92,94358.0,40.5518,40.5518,40.5158,40.5158,94358.0
2021-05-10 13:15:00,44.92,44.93,44.91,44.92,67879.0,40.5158,40.5248,40.5067,40.5158,67879.0
2021-05-10 13:20:00,44.92,44.94,44.91,44.94,36210.0,40.5158,40.5338,40.5067,40.5338,36210.0
2021-05-10 13:25:00,44.94,44.96,44.93,44.96,49926.0,40.5338,40.5518,40.5248,40.5518,49926.0
2021-05-10 13:30:00,44.95,44.96,44.92,44.93,82068.0,40.5428,40.5518,40.5158,40.5248,82068.0
2021-05-10 13:35:00,44.93,44.93,44.9,44.91,42389.0,40.5248,40.5248,40.4977,40.5067,42389.0
2021-05-10 13:40:00,44.91,44.91,44.89,44.89,59920.0,40.5067,40.5067,40.4887,40.4887,59920.0
2021-05-10 13:45:00,44.9,44.92,44.89,44.9,38048.0,40.4977,40.5158,40.4887,40.4977,38048.0
2021-05-10 13:50:00,44.9,44.91,44.89,44.89,25895.0,40.4977,40.5067,40.4887,40.4887,25895.0
2021-05-10 13:55:00,44.89,44.91,44.87,44.89,70061.0,40.4887,40.5067,40.4707,40.4887,70061.0
2021-05-10 14:00:00,44.88,44.89,44.84,44.87,148943.0,40.4797,40.4887,40.4436,40.4707,148943.0
2021-05-10 14:05:00,44.86,44.88,44.85,44.87,77917.0,40.4616,40.4797,40.4526,40.4707,77917.0
2021-05-10 14:10:00,44.87,44.87,44.84,44.85,210596.0,40.4707,40.4707,40.4436,40.4526,210596.0
2021-05-10 14:15:00,44.85,44.85,44.79,44.79,211135.0,40.4526,40.4526,40.3985,40.3985,211135.0
2021-05-10 14:20:00,44.8,44.81,44.76,44.79,105793.0,40.4075,40.4165,40.3714,40.3985,105793.0
2021-05-10 14:25:00,44.79,44.81,44.75,44.77,494803.0,40.3985,40.4165,40.3624,40.3805,494803.0
2021-05-10 14:30:00,44.77,44.79,44.74,44.79,83156.0,40.3805,40.3985,40.3534,40.3985,83156.0
2021-05-10 14:35:00,44.79,44.81,44.77,44.8,81504.0,40.3985,40.4165,40.3805,40.4075,81504.0
2021-05-10 14:40:00,44.8,44.81,44.78,44.8,135236.0,40.4075,40.4165,40.3895,40.4075,135236.0
2021-05-10 14:45:00,44.79,44.8,44.77,44.78,158703.0,40.3985,40.4075,40.3805,40.3895,158703.0
2021-05-10 14:50:00,44.78,44.78,44.73,44.75,92899.0,40.3895,40.3895,40.3444,40.3624,92899.0
2021-05-10 14:55:00,44.75,44.77,44.73,44.76,142543.0,40.3624,40.3805,40.3444,40.3714,142543.0
2021-05-10 15:00:00,44.76,44.84,44.76,44.82,283511.0,40.3714,40.4436,40.3714,40.4256,283511.0
2021-05-10 15:05:00,44.82,44.84,44.8,44.84,265225.0,40.4256,40.4436,40.4075,40.4436,265225.0
2021-05-10 15:10:00,44.84,44.84,44.82,44.83,211885.0,40.4436,40.4436,40.4256,40.4346,211885.0
2021-05-10 15:15:00,44.82,44.83,44.79,44.82,317927.0,40.4256,40.4346,40.3985,40.4256,317927.0
2021-05-10 15:20:00,44.81,44.83,44.79,44.82,342221.0,40.4165,40.4346,40.3985,40.4256,342221.0
2021-05-10 15:25:00,44.82,44.85,44.81,44.85,127216.0,40.4256,40.4526,40.4165,40.4526,127216.0
2021-05-10 15:30:00,44.84,44.87,44.82,44.86,391812.0,40.4436,40.4707,40.4256,40.4616,391812.0
2021-05-10 15:35:00,44.86,44.86,44.82,44.86,449557.0,40.4616,40.4616,40.4256,40.4616,449557.0
2021-05-10 15:40:00,44.86,44.86,44.84,44.86,232801.0,40.4616,40.4616,40.4436,40.4616,232801.0
2021-05-10 15:45:00,44.86,44.87,44.83,44.86,631461.0,40.4616,40.4707,40.4346,40.4616,631461.0
2021-05-10 15:50:00,44.86,44.86,44.83,44.84,1344657.0,40.4616,40.4616,40.4346,40.4436,1344657.0
2021-05-10 15:55:00,44.84,44.85,44.7,44.77,2494868.0,40.4436,40.4526,40.3173,40.3805,2494868.0
2021-05-11 09:30:00,43.98,44.17,43.92,44.12,1126939.0,39.6679,39.8393,39.6138,39.7942,1126939.0
2021-05-11 09:35:00,44.13,44.28,44.13,44.24,499490.0,39.8032,39.9385,39.8032,39.9024,499490.0
2021-05-11 09:40:00,44.25,44.4,44.25,44.39,141236.0,39.9114,40.0467,39.9114,40.0377,141236.0
2021-05-11 09:45:00,44.38,44.39,44.29,44.35,342520.0,40.0287,40.0377,39.9475,40.0016,342520.0
2021-05-11 09:50:00,44.35,44.48,44.35,44.46,369509.0,40.0016,40.1189,40.0016,40.1009,369509.0
2021-05-11 09:55:00,44.46,44.56,44.43,44.55,439595.0,40.1009,40.1911,40.0738,40.182,439595.0
2021-05-11 10:00:00,44.55,44.56,44.44,44.48,433618.0,40.182,40.1911,40.0828,40.1189,433618.0
2021-05-11 10:05:00,44.48,44.51,44.42,44.42,526617.0,40.1189,40.146,40.0648,40.0648,526617.0
2021-05-11 10:10:00,44.43,44.47,44.4,44.42,400575.0,40.0738,40.1099,40.0467,40.0648,400575.0
2021-05-11 10:15:00,44.42,44.43,44.32,44.42,292585.0,40.0648,40.0738,39.9746,40.0648,292585.0
2021-05-11 10:20:00,44.42,44.48,44.39,44.4,362719.0,40.0648,40.1189,40.0377,40.0467,362719.0
2021-05-11 10:25:00,44.39,44.4,44.29,44.29,171462.0,40.0377,40.0467,39.9475,39.9475,171462.0
2021-05-11 10:30:00,44.29,44.31,44.23,44.25,536510.0,39.9475,39.9656,39.8934,39.9114,536510.0
2021-05-11 10:35:00,44.24,44.28,44.23,44.26,230195.0,39.9024,39.9385,39.8934,39.9205,230195.0
2021-05-11 10:40:00,44.25,44.34,44.23,44.33,244056.0,39.9114,39.9926,39.8934,39.9836,244056.0
2021-05-11 10:45:00,44.32,44.4,44.25,44.38,262804.0,39.9746,40.0467,39.9114,40.0287,262804.0
2021-05-11 10:50:00,44.38,44.45,44.36,44.43,127938.0,40.0287,40.0918,40.0107,40.0738,127938.0
2021-05-11 10:55:00,44.42,44.5,44.42,44.44,230982.0,40.0648,40.1369,40.0648,40.0828,230982.0
2021-05-11 11:00:00,44.44,44.46,44.37,44.37,136738.0,40.0828,40.1009,40.0197,40.0197,136738.0
2021-05-11 11:05:00,44.37,44.42,44.35,44.39,144873.0,40.0197,40.0648,40.0016,40.0377,144873.0
2021-05-11 11:10:00,44.39,44.48,44.37,44.48,97330.0,40.0377,40.1189,40.0197,40.1189,97330.0
2021-05-11 11:15:00,44.48,44.6,44.46,44.6,139061.0,40.1189,40.2271,40.1009,40.2271,139061.0
2021-05-11 11:20:00,44.6,44.62,44.58,44.61,188608.0,40.2271,40.2452,40.2091,40.2362,188608.0
2021-05-11 11:25:00,44.61,44.66,44.6,44.62,179788.0,40.2362,40.2812,40.2271,40.2452,179788.0
2021-05-11 11:30:00,44.61,44.64,44.59,44.63,100436.0,40.2362,40.2632,40.2181,40.2542,100436.0
2021-05-11 11:35:00,44.63,44.68,44.62,44.66,370657.0,40.2542,40.2993,40.2452,40.2812,370657.0
2021-05-11 11:40:00,44.66,44.67,44.54,44.55,219626.0,40.2812,40.2903,40.173,40.182,219626.0
2021-05-11 11:45:00,44.55,44.62,44.54,44.61,143775.0,40.182,40.2452,40.173,40.2362,143775.0
2021-05-11 11:50:00,44.61,44.65,44.56,44.64,99490.0,40.2362,40.2722,40.1911,40.2632,99490.0
2021-05-11 11:55:00,44.64,44.65,44.59,44.59,231553.0,40.2632,40.2722,40.2181,40.2181,231553.0
2021-05-11 12:00:00,44.59,44.64,44.56,44.59,260032.0,40.2181,40.2632,40.1911,40.2181,260032.0
2021-05-11 12:05:00,44.59,44.61,44.58,44.59,97337.0,40.2181,40.2362,40.2091,40.2181,97337.0
2021-05-11 12:10:00,44.58,44.61,44.57,44.58,76241.0,40.2091,40.2362,40.2001,40.2091,76241.0
2021-05-11 12:15:00,44.59,44.62,44.57,44.62,83937.0,40.2181,40.2452,40.2001,40.2452,83937.0
2021-05-11 12:20:00,44.61,44.62,44.57,44.59,72319.0,40.2362,40.2452,40.2001,40.2181,72319.0
2021-05-11 12:25:00,44.59,44.6,44.56,44.57,188426.0,40.2181,40.2271,40.1911,40.2001,188426.0
2021-05-11 12:30:00,44.57,44.58,44.56,44.58,104293.0,40.2001,40.2091,40.1911,40.2091,104293.0
2021-05-11 12:35:00,44.58,44.64,44.57,44.62,102194.0,40.2091,40.2632,40.2001,40.2452,102194.0
2021-05-11 12:40:00,44.62,44.63,44.58,44.6,37551.0,40.2452,40.2542,40.2091,40.2271,37551.0
2021-05-11 12:45:00,44.6,44.61,44.58,44.59,38359.0,40.2271,40.2362,40.2091,40.2181,38359.0
2021-05-11 12:50:00,44.58,44.59,44.51,44.53,89617.0,40.2091,40.2181,40.146,40.164,89617.0
2021-05-11 12:55:00,44.54,44.58,44.53,44.58,27956.0,40.173,40.2091,40.164,40.2091,27956.0
2021-05-11 13:00:00,44.57,44.63,44.56,44.63,31792.0,40.2001,40.2542,40.1911,40.2542,31792.0
2021-05-11 13:05:00,44.63,44.64,44.6,44.63,68780.0,40.2542,40.2632,40.2271,40.2542,68780.0
2021-05-11 13:10:00,44.63,44.65,44.61,44.62,118366.0,40.2542,40.2722,40.2362,40.2452,118366.0
2021-05-11 13:15:00,44.62,44.68,44.61,44.65,126140.0,40.2452,40.2993,40.2362,40.2722,126140.0
2021-05-11 13:20:00,44.65,44.68,44.65,44.66,54417.0,40.2722,40.2993,40.2722,40.2812,54417.0
2021-05-11 13:25:00,44.67,44.72,44.66,44.72,39928.0,40.2903,40.3354,40.2812,40.3354,39928.0
2021-05-11 13:30:00,44.73,44.73,44.7,44.72,52262.0,40.3444,40.3444,40.3173,40.3354,52262.0
2021-05-11 13:35:00,44.72,44.74,44.68,44.7,31675.0,40.3354,40.3534,40.2993,40.3173,31675.0
2021-05-11 13:40:00,44.71,44.74,44.71,44.73,47478.0,40.3263,40.3534,40.3263,40.3444,47478.0
2021-05-11 13:45:00,44.74,44.75,44.7,44.7,34992.0,40.3534,40.3624,40.3173,40.3173,34992.0
2021-05-11 13:50:00,44.71,44.72,44.65,44.65,58901.0,40.3263,40.3354,40.2722,40.2722,58901.0
2021-05-11 13:55:00,44.66,44.72,44.65,44.69,87985.0,40.2812,40.3354,40.2722,40.3083,87985.0
2021-05-11 14:00:00,44.7,44.74,44.69,44.72,96516.0,40.3173,40.3534,40.3083,40.3354,96516.0
2021-05-11 14:05:00,44.73,44.74,44.67,44.69,48571.0,40.3444,40.3534,40.2903,40.3083,48571.0
2021-05-11 14:10:00,44.69,44.7,44.65,44.67,58216.0,40.3083,40.3173,40.2722,40.2903,58216.0
2021-05-11 14:15:00,44.67,44.69,44.65,44.69,59086.0,40.2903,40.3083,40.2722,40.3083,59086.0
2021-05-11 14:20:00,44.69,44.71,44.68,44.71,60266.0,40.3083,40.3263,40.2993,40.3263,60266.0
2021-05-11 14:25:00,44.71,44.77,44.7,44.77,44115.0,40.3263,40.3805,40.3173,40.3805,44115.0
2021-05-11 14:30:00,44.77,44.77,44.68,44.73,243679.0,40.3805,40.3805,40.2993,40.3444,243679.0
2021-05-11 14:35:00,44.74,44.75,44.69,44.72,125249.0,40.3534,40.3624,40.3083,40.3354,125249.0
2021-05-11 14:40:00,44.71,44.73,44.68,44.72,108392.0,40.3263,40.3444,40.2993,40.3354,108392.0
2021-05-11 14:45:00,44.72,44.76,44.7,44.76,81341.0,40.3354,40.3714,40.3173,40.3714,81341.0
2021-05-11 14:50:00,44.76,44.76,44.72,44.74,131220.0,40.3714,40.3714,40.3354,40.3534,131220.0
2021-05-11 14:55:00,44.74,44.76,44.71,44.73,64975.0,40.3534,40.3714,40.3263,40.3444,64975.0
2021-05-11 15:00:00,44.73,44.75,44.72,44.73,82840.0,40.3444,40.3624,40.3354,40.3444,82840.0
2021-05-11 15:05:00,44.74,44.75,44.71,44.71,151259.0,40.3534,40.3624,40.3263,40.3263,151259.0
2021-05-11 15:10:00,44.72,44.74,44.68,44.7,99335.0,40.3354,40.3534,40.2993,40.3173,99335.0
2021-05-11 15:15:00,44.7,44.78,44.69,44.78,169895.0,40.3173,40.3895,40.3083,40.3895,169895.0
2021-05-11 15:20:00,44.78,44.78,44.75,44.78,223771.0,40.3895,40.3895,40.3624,40.3895,223771.0
2021-05-11 15:25:00,44.78,44.82,44.77,44.78,113640.0,40.3895,40.4256,40.3805,40.3895,113640.0
2021-05-11 15:30:00,44.78,44.79,44.7,44.7,188560.0,40.3895,40.3985,40.3173,40.3173,188560.0
2021-05-11 15:35:00,44.7,44.71,44.64,44.66,354743.0,40.3173,40.3263,40.2632,40.2812,354743.0
2021-05-11 15:40:00,44.66,44.7,44.66,44.69,319320.0,40.2812,40.3173,40.2812,40.3083,319320.0
2021-05-11 15:45:00,44.69,44.75,44.68,44.75,260041.0,40.3083,40.3624,40.2993,40.3624,260041.0
2021-05-11 15:50:00,44.75,44.78,44.73,44.75,703746.0,40.3624,40.3895,40.3444,40.3624,703746.0
2021-05-11 15:55:00,44.75,44.75,44.7,44.73,1467149.0,40.3624,40.3624,40.3173,40.3444,1467149.0
2021-05-12 09:30:00,44.6,44.65,44.5,44.63,383325.0,40.2271,40.2722,40.1369,40.2542,383325.0
2021-05-12 09:35:00,44.63,44.7,44.58,44.59,370261.0,40.2542,40.3173,40.2091,40.2181,370261.0
2021-05-12 09:40:00,44.59,44.63,44.54,44.59,384616.0,40.2181,40.2542,40.173,40.2181,384616.0
2021-05-12 09:45:00,44.59,44.69,44.59,44.66,226979.0,40.2181,40.3083,40.2181,40.2812,226979.0
2021-05-12 09:50:00,44.66,44.69,44.6,44.61,66132.0,40.2812,40.3083,40.2271,40.2362,66132.0
2021-05-12 09:55:00,44.6,44.65,44.55,44.56,96016.0,40.2271,40.2722,40.182,40.1911,96016.0
2021-05-12 10:00:00,44.55,44.56,44.47,44.53,546562.0,40.182,40.1911,40.1099,40.164,546562.0
2021-05-12 10:05:00,44.53,44.59,44.53,44.55,156310.0,40.164,40.2181,40.164,40.182,156310.0
2021-05-12 10:10:00,44.56,44.56,44.48,44.52,181000.0,40.1911,40.1911,40.1189,40.155,181000.0
2021-05-12 10:15:00,44.52,44.53,44.49,44.52,158183.0,40.155,40.164,40.1279,40.155,158183.0
2021-05-12 10:20:00,44.52,44.58,44.51,44.52,114422.0,40.155,40.2091,40.146,40.155,114422.0
2021-05-12 10:25:00,44.52,44.55,44.49,44.49,139525.0,40.155,40.182,40.1279,40.1279,139525.0
2021-05-12 10:30:00,44.48,44.51,44.44,44.45,164107.0,40.1189,40.146,40.0828,40.0918,164107.0
2021-05-12 10:35:00,44.45,44.49,44.42,44.47,149388.0,40.0918,40.1279,40.0648,40.1099,149388.0
2021-05-12 10:40:00,44.46,44.48,44.39,44.43,298098.0,40.1009,40.1189,40.0377,40.0738,298098.0
2021-05-12 10:45:00,44.43,44.43,44.38,44.38,223805.0,40.0738,40.0738,40.0287,40.0287,223805.0
2021-05-12 10:50:00,44.37,44.38,44.29,44.29,166928.0,40.0197,40.0287,39.9475,39.9475,166928.0
2021-05-12 10:55:00,44.29,44.36,44.25,44.35,373451.0,39.9475,40.0107,39.9114,40.0016,373451.0
2021-05-12 11:00:00,44.36,44.41,44.34,44.41,189543.0,40.0107,40.0558,39.9926,40.0558,189543.0
2021-05-12 11:05:00,44.41,44.42,44.35,44.4,39573.0,40.0558,40.0648,40.0016,40.0467,39573.0
2021-05-12 11:10:00,44.4,44.44,44.37,44.44,46696.0,40.0467,40.0828,40.0197,40.0828,46696.0
2021-05-12 11:15:00,44.44,44.46,44.42,44.46,34212.0,40.0828,40.1009,40.0648,40.1009,34212.0
2021-05-12 11:20:00,44.46,44.46,44.4,44.41,88515.0,40.1009,40.1009,40.0467,40.0558,88515.0
2021-05-12 11:25:00,44.41,44.41,44.32,44.34,126736.0,40.0558,40.0558,39.9746,39.9926,126736.0
2021-05-12 11:30:00,44.33,44.34,44.29,44.3,219714.0,39.9836,39.9926,39.9475,39.9565,219714.0
2021-05-12 11:35:00,44.3,44.34,44.28,44.34,92793.0,39.9565,39.9926,39.9385,39.9926,92793.0
2021-05-12 11:40:00,44.34,44.4,44.33,44.4,104712.0,39.9926,40.0467,39.9836,40.0467,104712.0
2021-05-12 11:45:00,44.39,44.4,44.36,44.37,176765.0,40.0377,40.0467,40.0107,40.0197,176765.0
2021-05-12 11:50:00,44.37,44.37,44.3,44.3,67997.0,40.0197,40.0197,39.9565,39.9565,67997.0
2021-05-12 11:55:00,44.3,44.31,44.22,44.23,185293.0,39.9565,39.9656,39.8844,39.8934,185293.0
2021-05-12 12:00:00,44.22,44.25,44.19,44.21,207030.0,39.8844,39.9114,39.8573,39.8754,207030.0
2021-05-12 12:05:00,44.2,44.28,44.2,44.25,81913.0,39.8664,39.9385,39.8664,39.9114,81913.0
2021-05-12 12:10:00,44.24,44.24,44.15,44.16,101707.0,39.9024,39.9024,39.8213,39.8303,101707.0
2021-05-12 12:15:00,44.16,44.2,44.11,44.2,234219.0,39.8303,39.8664,39.7852,39.8664,234219.0
2021-05-12 12:20:00,44.2,44.26,44.18,44.22,220563.0,39.8664,39.9205,39.8483,39.8844,220563.0
2021-05-12 12:25:00,44.22,44.27,44.21,44.26,207954.0,39.8844,39.9295,39.8754,39.9205,207954.0
2021-05-12 12:30:00,44.25,44.27,44.22,44.26,196812.0,39.9114,39.9295,39.8844,39.9205,196812.0
2021-05-12 12:35:00,44.26,44.28,44.22,44.23,64908.0,39.9205,39.9385,39.8844,39.8934,64908.0
2021-05-12 12:40:00,44.23,44.25,44.19,44.24,132233.0,39.8934,39.9114,39.8573,39.9024,132233.0
2021-05-12 12:45:00,44.23,44.27,44.21,44.25,41716.0,39.8934,39.9295,39.8754,39.9114,41716.0
2021-05-12 12:50:00,44.24,44.27,44.23,44.23,66818.0,39.9024,39.9295,39.8934,39.8934,66818.0
2021-05-12 12:55:00,44.24,44.26,44.21,44.26,51589.0,39.9024,39.9205,39.8754,39.9205,51589.0
2021-05-12 13:00:00,44.25,44.35,44.23,44.34,92748.0,39.9114,40.0016,39.8934,39.9926,92748.0
2021-05-12 13:05:00,44.35,44.35,44.28,44.31,70619.0,40.0016,40.0016,39.9385,39.9656,70619.0
2021-05-12 13:10:00,44.3,44.34,44.29,44.31,36839.0,39.9565,39.9926,39.9475,39.9656,36839.0
2021-05-12 13:15:00,44.31,44.31,44.25,44.25,46312.0,39.9656,39.9656,39.9114,39.9114,46312.0
2021-05-12 13:20:00,44.25,44.28,44.23,44.26,83190.0,39.9114,39.9385,39.8934,39.9205,83190.0
2021-05-12 13:25:00,44.26,44.29,44.25,44.27,60059.0,39.9205,39.9475,39.9114,39.9295,60059.0
2021-05-12 13:30:00,44.26,44.29,44.24,44.24,38490.0,39.9205,39.9475,39.9024,39.9024,38490.0
2021-05-12 13:35:00,44.25,44.3,44.24,44.27,105338.0,39.9114,39.9565,39.9024,39.9295,105338.0
2021-05-12 13:40:00,44.27,44.28,44.24,44.27,122085.0,39.9295,39.9385,39.9024,39.9295,122085.0
2021-05-12 13:45:00,44.27,44.27,44.22,44.23,66387.0,39.9295,39.9295,39.8844,39.8934,66387.0
2021-05-12 13:50:00,44.23,44.26,44.21,44.26,49026.0,39.8934,39.9205,39.8754,39.9205,49026.0
2021-05-12 13:55:00,44.25,44.28,44.22,44.23,56587.0,39.9114,39.9385,39.8844,39.8934,56587.0
2021-05-12 14:00:00,44.23,44.26,44.22,44.22,107814.0,39.8934,39.9205,39.8844,39.8844,107814.0
2021-05-12 14:05:00,44.22,44.24,44.21,44.22,36780.0,39.8844,39.9024,39.8754,39.8844,36780.0
2021-05-12 14:10:00,44.21,44.21,44.17,44.18,77159.0,39.8754,39.8754,39.8393,39.8483,77159.0
2021-05-12 14:15:00,44.18,44.19,44.15,44.17,72509.0,39.8483,39.8573,39.8213,39.8393,72509.0
2021-05-12 14:20:00,44.18,44.2,44.15,44.17,50595.0,39.8483,39.8664,39.8213,39.8393,50595.0
2021-05-12 14:25:00,44.17,44.22,44.16,44.21,82255.0,39.8393,39.8844,39.8303,39.8754,82255.0
2021-05-12 14:30:00,44.22,44.24,44.19,44.22,137248.0,39.8844,39.9024,39.8573,39.8844,137248.0
2021-05-12 14:35:00,44.22,44.25,44.19,44.23,64320.0,39.8844,39.9114,39.8573,39.8934,64320.0
2021-05-12 14:40:00,44.22,44.24,44.21,44.22,58314.0,39.8844,39.9024,39.8754,39.8844,58314.0
2021-05-12 14:45:00,44.22,44.24,44.19,44.24,223618.0,39.8844,39.9024,39.8573,39.9024,223618.0
2021-05-12 14:50:00,44.24,44.28,44.23,44.25,178559.0,39.9024,39.9385,39.8934,39.9114,178559.0
2021-05-12 14:55:00,44.25,44.25,44.21,44.22,71463.0,39.9114,39.9114,39.8754,39.8844,71463.0
2021-05-12 15:00:00,44.21,44.22,44.17,44.19,225388.0,39.8754,39.8844,39.8393,39.8573,225388.0
2021-05-12 15:05:00,44.18,44.18,44.16,44.17,94091.0,39.8483,39.8483,39.8303,39.8393,94091.0
2021-05-12 15:10:00,44.18,44.18,44.13,44.14,44051.0,39.8483,39.8483,39.8032,39.8122,44051.0
2021-05-12 15:15:00,44.15,44.16,44.12,44.13,81963.0,39.8213,39.8303,39.7942,39.8032,81963.0
2021-05-12 15:20:00,44.14,44.15,44.11,44.12,338631.0,39.8122,39.8213,39.7852,39.7942,338631.0
2021-05-12 15:25:00,44.12,44.14,44.1,44.13,73552.0,39.7942,39.8122,39.7762,39.8032,73552.0
2021-05-12 15:30:00,44.13,44.16,44.12,44.16,274491.0,39.8032,39.8303,39.7942,39.8303,274491.0
2021-05-12 15:35:00,44.16,44.19,44.15,44.17,499943.0,39.8303,39.8573,39.8213,39.8393,499943.0
2021-05-12 15:40:00,44.17,44.2,44.16,44.19,156338.0,39.8393,39.8664,39.8303,39.8573,156338.0
2021-05-12 15:45:00,44.18,44.21,44.18,44.19,224792.0,39.8483,39.8754,39.8483,39.8573,224792.0
2021-05-12 15:50:00,44.19,44.2,44.13,44.13,648319.0,39.8573,39.8664,39.8032,39.8032,648319.0
2021-05-12 15:55:00,44.13,44.26,44.13,44.15,2387492.0,39.8032,39.9205,39.8032,39.8213,2387492.0
2021-05-13 09:30:00,44.17,44.28,44.12,44.18,648675.0,39.8393,39.9385,39.7942,39.8483,648675.0
2021-05-13 09:35:00,44.18,44.22,44.13,44.14,288317.0,39.8483,39.8844,39.8032,39.8122,288317.0
2021-05-13 09:40:00,44.15,44.15,44.07,44.13,330432.0,39.8213,39.8213,39.7491,39.8032,330432.0
2021-05-13 09:45:00,44.13,44.17,43.99,44.0,431370.0,39.8032,39.8393,39.6769,39.686,431370.0
2021-05-13 09:50:00,44.0,44.19,44.0,44.18,208575.0,39.686,39.8573,39.686,39.8483,208575.0
2021-05-13 09:55:00,44.17,44.23,44.16,44.21,454467.0,39.8393,39.8934,39.8303,39.8754,454467.0
2021-05-13 10:00:00,44.21,44.27,44.2,44.23,178917.0,39.8754,39.9295,39.8664,39.8934,178917.0
2021-05-13 10:05:00,44.23,44.24,44.2,44.22,369750.0,39.8934,39.9024,39.8664,39.8844,369750.0
2021-05-13 10:10:00,44.22,44.29,44.21,44.23,398937.0,39.8844,39.9475,39.8754,39.8934,398937.0
2021-05-13 10:15:00,44.24,44.27,44.16,44.16,133166.0,39.9024,39.9295,39.8303,39.8303,133166.0
2021-05-13 10:20:00,44.16,44.2,44.14,44.18,97482.0,39.8303,39.8664,39.8122,39.8483,97482.0
2021-05-13 10:25:00,44.18,44.19,44.08,44.12,137210.0,39.8483,39.8573,39.7581,39.7942,137210.0
2021-05-13 10:30:00,44.12,44.14,44.07,44.09,110637.0,39.7942,39.8122,39.7491,39.7671,110637.0
2021-05-13 10:35:00,44.09,44.09,44.03,44.05,154821.0,39.7671,39.7671,39.713,39.7311,154821.0
2021-05-13 10:40:00,44.06,44.08,44.02,44.05,353980.0,39.7401,39.7581,39.704,39.7311,353980.0
2021-05-13 10:45:00,44.04,44.1,44.03,44.07,88280.0,39.722,39.7762,39.713,39.7491,88280.0
2021-05-13 10:50:00,44.07,44.1,44.06,44.09,297939.0,39.7491,39.7762,39.7401,39.7671,297939.0
2021-05-13 10:55:00,44.09,44.14,44.07,44.09,153090.0,39.7671,39.8122,39.7491,39.7671,153090.0
2021-05-13 11:00:00,44.09,44.1,43.99,44.0,223844.0,39.7671,39.7762,39.6769,39.686,223844.0
2021-05-13 11:05:00,44.0,44.02,43.97,43.98,282850.0,39.686,39.704,39.6589,39.6679,282850.0
2021-05-13 11:10:00,43.99,44.01,43.94,43.95,228532.0,39.6769,39.695,39.6318,39.6409,228532.0
2021-05-13 11:15:00,43.94,43.99,43.94,43.98,82522.0,39.6318,39.6769,39.6318,39.6679,82522.0
2021-05-13 11:20:00,43.98,43.98,43.94,43.96,138692.0,39.6679,39.6679,39.6318,39.6499,138692.0
2021-05-13 11:25:00,43.95,43.96,43.85,43.86,197836.0,39.6409,39.6499,39.5507,39.5597,197836.0
2021-05-13 11:30:00,43.86,43.88,43.85,43.88,292190.0,39.5597,39.5777,39.5507,39.5777,292190.0
2021-05-13 11:35:00,43.88,43.92,43.85,43.91,146888.0,39.5777,39.6138,39.5507,39.6048,146888.0
2021-05-13 11:40:00,43.91,43.91,43.81,43.82,301210.0,39.6048,39.6048,39.5146,39.5236,301210.0
2021-05-13 11:45:00,43.81,43.89,43.81,43.89,82051.0,39.5146,39.5867,39.5146,39.5867,82051.0
2021-05-13 11:50:00,43.89,43.91,43.84,43.86,82744.0,39.5867,39.6048,39.5416,39.5597,82744.0
2021-05-13 11:55:00,43.86,43.88,43.81,43.83,61265.0,39.5597,39.5777,39.5146,39.5326,61265.0
2021-05-13 12:00:00,43.83,43.87,43.82,43.84,84102.0,39.5326,39.5687,39.5236,39.5416,84102.0
2021-05-13 12:05:00,43.84,43.85,43.82,43.85,178482.0,39.5416,39.5507,39.5236,39.5507,178482.0
2021-05-13 12:10:00,43.86,43.9,43.86,43.89,36483.0,39.5597,39.5958,39.5597,39.5867,36483.0
2021-05-13 12:15:00,43.89,43.91,43.86,43.86,57071.0,39.5867,39.6048,39.5597,39.5597,57071.0
2021-05-13 12:20:00,43.86,43.87,43.79,43.8,42921.0,39.5597,39.5687,39.4965,39.5056,42921.0
2021-05-13 12:25:00,43.8,43.85,43.8,43.83,88750.0,39.5056,39.5507,39.5056,39.5326,88750.0
2021-05-13 12:30:00,43.84,43.88,43.84,43.87,156825.0,39.5416,39.5777,39.5416,39.5687,156825.0
2021-05-13 12:35:00,43.87,43.88,43.82,43.83,106870.0,39.5687,39.5777,39.5236,39.5326,106870.0
2021-05-13 12:40:00,43.83,43.84,43.78,43.79,57781.0,39.5326,39.5416,39.4875,39.4965,57781.0
2021-05-13 12:45:00,43.79,43.83,43.78,43.83,46496.0,39.4965,39.5326,39.4875,39.5326,46496.0
2021-05-13 12:50:00,43.83,43.83,43.75,43.76,152766.0,39.5326,39.5326,39.4605,39.4695,152766.0
2021-05-13 12:55:00,43.76,43.77,43.67,43.7,78207.0,39.4695,39.4785,39.3883,39.4154,78207.0
2021-05-13 13:00:00,43.7,43.72,43.66,43.69,379993.0,39.4154,39.4334,39.3793,39.4064,379993.0
2021-05-13 13:05:00,43.69,43.72,43.66,43.7,150815.0,39.4064,39.4334,39.3793,39.4154,150815.0
2021-05-13 13:10:00,43.7,43.73,43.69,43.7,327130.0,39.4154,39.4424,39.4064,39.4154,327130.0
2021-05-13 13:15:00,43.7,43.73,43.63,43.64,66498.0,39.4154,39.4424,39.3522,39.3613,66498.0
2021-05-13 13:20:00,43.64,43.65,43.58,43.59,112736.0,39.3613,39.3703,39.3071,39.3162,112736.0
2021-05-13 13:25:00,43.59,43.59,43.54,43.54,320281.0,39.3162,39.3162,39.2711,39.2711,320281.0
2021-05-13 13:30:00,43.54,43.56,43.47,43.48,147972.0,39.2711,39.2891,39.2079,39.2169,147972.0
2021-05-13 13:35:00,43.47,43.48,43.41,43.44,314540.0,39.2079,39.2169,39.1538,39.1809,314540.0
2021-05-13 13:40:00,43.44,43.49,43.43,43.48,199066.0,39.1809,39.226,39.1718,39.2169,199066.0
2021-05-13 13:45:00,43.48,43.5,43.46,43.48,434127.0,39.2169,39.235,39.1989,39.2169,434127.0
2021-05-13 13:50:00,43.48,43.59,43.48,43.56,638111.0,39.2169,39.3162,39.2169,39.2891,638111.0
2021-05-13 13:55:00,43.57,43.58,43.51,43.51,244193.0,39.2981,39.3071,39.244,39.244,244193.0
2021-05-13 14:00:00,43.51,43.62,43.51,43.61,170878.0,39.244,39.3432,39.244,39.3342,170878.0
2021-05-13 14:05:00,43.61,43.7,43.6,43.65,254068.0,39.3342,39.4154,39.3252,39.3703,254068.0
2021-05-13 14:10:00,43.66,43.73,43.66,43.71,220272.0,39.3793,39.4424,39.3793,39.4244,220272.0
2021-05-13 14:15:00,43.72,43.73,43.69,43.69,123377.0,39.4334,39.4424,39.4064,39.4064,123377.0
2021-05-13 14:20:00,43.69,43.72,43.64,43.65,748258.0,39.4064,39.4334,39.3613,39.3703,748258.0
2021-05-13 14:25:00,43.65,43.69,43.63,43.68,478352.0,39.3703,39.4064,39.3522,39.3973,478352.0
2021-05-13 14:30:00,43.68,43.7,43.66,43.69,186847.0,39.3973,39.4154,39.3793,39.4064,186847.0
2021-05-13 14:35:00,43.69,43.73,43.67,43.71,257272.0,39.4064,39.4424,39.3883,39.4244,257272.0
2021-05-13 14:40:00,43.7,43.72,43.69,43.71,118092.0,39.4154,39.4334,39.4064,39.4244,118092.0
2021-05-13 14:45:00,43.71,43.73,43.68,43.71,325868.0,39.4244,39.4424,39.3973,39.4244,325868.0
2021-05-13 14:50:00,43.71,43.72,43.68,43.69,105086.0,39.4244,39.4334,39.3973,39.4064,105086.0
2021-05-13 14:55:00,43.69,43.69,43.67,43.68,133854.0,39.4064,39.4064,39.3883,39.3973,133854.0
2021-05-13 15:00:00,43.68,43.69,43.65,43.65,252123.0,39.3973,39.4064,39.3703,39.3703,252123.0
2021-05-13 15:05:00,43.65,43.68,43.63,43.67,166331.0,39.3703,39.3973,39.3522,39.3883,166331.0
2021-05-13 15:10:00,43.67,43.67,43.6,43.61,279815.0,39.3883,39.3883,39.3252,39.3342,279815.0
2021-05-13 15:15:00,43.61,43.64,43.6,43.62,162438.0,39.3342,39.3613,39.3252,39.3432,162438.0
2021-05-13 15:20:00,43.62,43.62,43.53,43.59,243021.0,39.3432,39.3432,39.262,39.3162,243021.0
2021-05-13 15:25:00,43.59,43.61,43.57,43.6,209460.0,39.3162,39.3342,39.2981,39.3252,209460.0
2021-05-13 15:30:00,43.6,43.61,43.57,43.58,394379.0,39.3252,39.3342,39.2981,39.3071,394379.0
2021-05-13 15:35:00,43.57,43.61,43.57,43.59,425434.0,39.2981,39.3342,39.2981,39.3162,425434.0
2021-05-13 15:40:00,43.59,43.61,43.58,43.61,416034.0,39.3162,39.3342,39.3071,39.3342,416034.0
2021-05-13 15:45:00,43.6,43.63,43.59,43.61,424176.0,39.3252,39.3522,39.3162,39.3342,424176.0
2021-05-13 15:50:00,43.61,43.62,43.58,43.61,915569.0,39.3342,39.3432,39.3071,39.3342,915569.0
2021-05-13 15:55:00,43.61,43.61,43.53,43.56,2048824.0,39.3342,39.3342,39.262,39.2891,2048824.0
2021-05-14 09:30:00,43.9,43.94,43.81,43.88,982655.0,39.5958,39.6318,39.5146,39.5777,982655.0
2021-05-14 09:35:00,43.88,43.9,43.81,43.82,336420.0,39.5777,39.5958,39.5146,39.5236,336420.0
2021-05-14 09:40:00,43.82,43.86,43.77,43.8,348834.0,39.5236,39.5597,39.4785,39.5056,348834.0
2021-05-14 09:45:00,43.8,43.84,43.77,43.78,462278.0,39.5056,39.5416,39.4785,39.4875,462278.0
2021-05-14 09:50:00,43.78,43.86,43.75,43.85,456768.0,39.4875,39.5597,39.4605,39.5507,456768.0
2021-05-14 09:55:00,43.85,43.92,43.84,43.92,317803.0,39.5507,39.6138,39.5416,39.6138,317803.0
2021-05-14 10:00:00,43.91,43.94,43.9,43.91,272575.0,39.6048,39.6318,39.5958,39.6048,272575.0
2021-05-14 10:05:00,43.91,43.92,43.85,43.91,373947.0,39.6048,39.6138,39.5507,39.6048,373947.0
2021-05-14 10:10:00,43.91,43.97,43.9,43.96,208333.0,39.6048,39.6589,39.5958,39.6499,208333.0
2021-05-14 10:15:00,43.97,44.0,43.95,44.0,126403.0,39.6589,39.686,39.6409,39.686,126403.0
2021-05-14 10:20:00,44.0,44.02,43.99,44.0,139137.0,39.686,39.704,39.6769,39.686,139137.0
2021-05-14 10:25:00,44.0,44.04,43.99,43.99,60346.0,39.686,39.722,39.6769,39.6769,60346.0
2021-05-14 10:30:00,43.99,44.06,43.99,44.06,149692.0,39.6769,39.7401,39.6769,39.7401,149692.0
2021-05-14 10:35:00,44.05,44.07,44.03,44.04,89512.0,39.7311,39.7491,39.713,39.722,89512.0
2021-05-14 10:40:00,44.04,44.06,44.03,44.04,350632.0,39.722,39.7401,39.713,39.722,350632.0
2021-05-14 10:45:00,44.05,44.09,44.05,44.09,204314.0,39.7311,39.7671,39.7311,39.7671,204314.0
2021-05-14 10:50:00,44.09,44.12,44.09,44.1,137376.0,39.7671,39.7942,39.7671,39.7762,137376.0
2021-05-14 10:55:00,44.09,44.11,44.07,44.11,113827.0,39.7671,39.7852,39.7491,39.7852,113827.0
2021-05-14 11:00:00,44.11,44.12,44.08,44.1,50104.0,39.7852,39.7942,39.7581,39.7762,50104.0
2021-05-14 11:05:00,44.1,44.14,44.09,44.13,126836.0,39.7762,39.8122,39.7671,39.8032,126836.0
2021-05-14 11:10:00,44.13,44.21,44.13,44.2,131938.0,39.8032,39.8754,39.8032,39.8664,131938.0
2021-05-14 11:15:00,44.2,44.23,44.19,44.23,148891.0,39.8664,39.8934,39.8573,39.8934,148891.0
2021-05-14 11:20:00,44.23,44.24,44.22,44.23,121760.0,39.8934,39.9024,39.8844,39.8934,121760.0
2021-05-14 11:25:00,44.23,44.24,44.21,44.21,173195.0,39.8934,39.9024,39.8754,39.8754,173195.0
2021-05-14 11:30:00,44.21,44.22,44.17,44.19,176617.0,39.8754,39.8844,39.8393,39.8573,176617.0
2021-05-14 11:35:00,44.19,44.2,44.18,44.2,74400.0,39.8573,39.8664,39.8483,39.8664,74400.0
2021-05-14 11:40:00,44.2,44.2,44.14,44.16,160692.0,39.8664,39.8664,39.8122,39.8303,160692.0
2021-05-14 11:45:00,44.16,44.2,44.15,44.19,190565.0,39.8303,39.8664,39.8213,39.8573,190565.0
2021-05-14 11:50:00,44.19,44.19,44.16,44.16,75617.0,39.8573,39.8573,39.8303,39.8303,75617.0
2021-05-14 11:55:00,44.16,44.2,44.16,44.2,250585.0,39.8303,39.8664,39.8303,39.8664,250585.0
2021-05-14 12:00:00,44.2,44.22,44.19,44.21,112113.0,39.8664,39.8844,39.8573,39.8754,112113.0
2021-05-14 12:05:00,44.2,44.22,44.19,44.2,101922.0,39.8664,39.8844,39.8573,39.8664,101922.0
2021-05-14 12:10:00,44.2,44.22,44.19,44.21,134246.0,39.8664,39.8844,39.8573,39.8754,134246.0
2021-05-14 12:15:00,44.21,44.24,44.21,44.24,72183.0,39.8754,39.9024,39.8754,39.9024,72183.0
2021-05-14 12:20:00,44.24,44.27,44.24,44.27,185766.0,39.9024,39.9295,39.9024,39.9295,185766.0
2021-05-14 12:25:00,44.26,44.29,44.26,44.27,295256.0,39.9205,39.9475,39.9205,39.9295,295256.0
2021-05-14 12:30:00,44.27,44.29,44.24,44.25,378719.0,39.9295,39.9475,39.9024,39.9114,378719.0
2021-05-14 12:35:00,44.25,44.25,44.21,44.22,249153.0,39.9114,39.9114,39.8754,39.8844,249153.0
2021-05-14 12:40:00,44.22,44.23,44.2,44.21,95051.0,39.8844,39.8934,39.8664,39.8754,95051.0
2021-05-14 12:45:00,44.22,44.23,44.2,44.22,38709.0,39.8844,39.8934,39.8664,39.8844,38709.0
2021-05-14 12:50:00,44.23,44.23,44.21,44.21,116990.0,39.8934,39.8934,39.8754,39.8754,116990.0
2021-05-14 12:55:00,44.21,44.22,44.2,44.21,79400.0,39.8754,39.8844,39.8664,39.8754,79400.0
2021-05-14 13:00:00,44.21,44.23,44.2,44.21,59614.0,39.8754,39.8934,39.8664,39.8754,59614.0
2021-05-14 13:05:00,44.22,44.22,44.16,44.18,496312.0,39.8844,39.8844,39.8303,39.8483,496312.0
2021-05-14 13:10:00,44.18,44.18,44.17,44.18,141162.0,39.8483,39.8483,39.8393,39.8483,141162.0
2021-05-14 13:15:00,44.18,44.19,44.17,44.19,125245.0,39.8483,39.8573,39.8393,39.8573,125245.0
2021-05-14 13:20:00,44.19,44.21,44.18,44.18,144178.0,39.8573,39.8754,39.8483,39.8483,144178.0
2021-05-14 13:25:00,44.19,44.19,44.18,44.19,108843.0,39.8573,39.8573,39.8483,39.8573,108843.0
2021-05-14 13:30:00,44.19,44.19,44.15,44.18,136894.0,39.8573,39.8573,39.8213,39.8483,136894.0
2021-05-14 13:35:00,44.18,44.18,44.17,44.18,14222.0,39.8483,39.8483,39.8393,39.8483,14222.0
2021-05-14 13:40:00,44.18,44.19,44.17,44.19,79405.0,39.8483,39.8573,39.8393,39.8573,79405.0
2021-05-14 13:45:00,44.19,44.2,44.18,44.2,81056.0,39.8573,39.8664,39.8483,39.8664,81056.0
2021-05-14 13:50:00,44.2,44.2,44.18,44.19,131283.0,39.8664,39.8664,39.8483,39.8573,131283.0
2021-05-14 13:55:00,44.19,44.2,44.18,44.19,107183.0,39.8573,39.8664,39.8483,39.8573,107183.0
2021-05-14 14:00:00,44.19,44.2,44.18,44.2,76027.0,39.8573,39.8664,39.8483,39.8664,76027.0
2021-05-14 14:05:00,44.2,44.21,44.19,44.21,209291.0,39.8664,39.8754,39.8573,39.8754,209291.0
2021-05-14 14:10:00,44.21,44.25,44.2,44.25,88740.0,39.8754,39.9114,39.8664,39.9114,88740.0
2021-05-14 14:15:00,44.24,44.25,44.23,44.23,64535.0,39.9024,39.9114,39.8934,39.8934,64535.0
2021-05-14 14:20:00,44.24,44.24,44.21,44.22,118168.0,39.9024,39.9024,39.8754,39.8844,118168.0
2021-05-14 14:25:00,44.22,44.22,44.21,44.22,52557.0,39.8844,39.8844,39.8754,39.8844,52557.0
2021-05-14 14:30:00,44.22,44.24,44.21,44.24,219807.0,39.8844,39.9024,39.8754,39.9024,219807.0
2021-05-14 14:35:00,44.24,44.26,44.24,44.26,41919.0,39.9024,39.9205,39.9024,39.9205,41919.0
2021-05-14 14:40:00,44.26,44.28,44.26,44.28,59705.0,39.9205,39.9385,39.9205,39.9385,59705.0
2021-05-14 14:45:00,44.28,44.3,44.27,44.3,89326.0,39.9385,39.9565,39.9295,39.9565,89326.0
2021-05-14 14:50:00,44.3,44.32,44.29,44.32,112491.0,39.9565,39.9746,39.9475,39.9746,112491.0
2021-05-14 14:55:00,44.32,44.32,44.28,44.29,89396.0,39.9746,39.9746,39.9385,39.9475,89396.0
2021-05-14 15:00:00,44.29,44.29,44.26,44.27,52352.0,39.9475,39.9475,39.9205,39.9295,52352.0
2021-05-14 15:05:00,44.27,44.27,44.25,44.25,189134.0,39.9295,39.9295,39.9114,39.9114,189134.0
2021-05-14 15:10:00,44.26,44.28,44.25,44.27,171171.0,39.9205,39.9385,39.9114,39.9295,171171.0
2021-05-14 15:15:00,44.27,44.31,44.27,44.27,148045.0,39.9295,39.9656,39.9295,39.9295,148045.0
2021-05-14 15:20:00,44.27,44.28,44.27,44.27,73863.0,39.9295,39.9385,39.9295,39.9295,73863.0
2021-05-14 15:25:00,44.28,44.28,44.23,44.27,223262.0,39.9385,39.9385,39.8934,39.9295,223262.0
2021-05-14 15:30:00,44.26,44.27,44.2,44.22,247053.0,39.9205,39.9295,39.8664,39.8844,247053.0
2021-05-14 15:35:00,44.22,44.24,44.21,44.23,247926.0,39.8844,39.9024,39.8754,39.8934,247926.0
2021-05-14 15:40:00,44.22,44.24,44.22,44.22,229808.0,39.8844,39.9024,39.8844,39.8844,229808.0
2021-05-14 15:45:00,44.23,44.24,44.22,44.23,300744.0,39.8934,39.9024,39.8844,39.8934,300744.0
2021-05-14 15:50:00,44.22,44.25,44.21,44.25,1011828.0,39.8844,39.9114,39.8754,39.9114,1011828.0
2021-05-14 15:55:00,44.25,44.28,44.2,44.23,2023698.0,39.9114,39.9385,39.8664,39.8934,2023698.0
2021-05-17 09:30:00,44.42,44.44,44.32,44.39,685824.0,40.0648,40.0828,39.9746,40.0377,685824.0
2021-05-17 09:35:00,44.4,44.44,44.35,44.42,211143.0,40.0467,40.0828,40.0016,40.0648,211143.0
2021-05-17 09:40:00,44.43,44.49,44.42,44.47,546522.0,40.0738,40.1279,40.0648,40.1099,546522.0
2021-05-17 09:45:00,44.47,44.53,44.46,44.48,324331.0,40.1099,40.164,40.1009,40.1189,324331.0
2021-05-17 09:50:00,44.48,44.52,44.39,44.44,534297.0,40.1189,40.155,40.0377,40.0828,534297.0
2021-05-17 09:55:00,44.43,44.5,44.43,44.48,151458.0,40.0738,40.1369,40.0738,40.1189,151458.0
2021-05-17 10:00:00,44.47,44.47,44.36,44.38,408854.0,40.1099,40.1099,40.0107,40.0287,408854.0
2021-05-17 10:05:00,44.39,44.44,44.39,44.4,335177.0,40.0377,40.0828,40.0377,40.0467,335177.0
2021-05-17 10:10:00,44.4,44.51,44.4,44.49,238500.0,40.0467,40.146,40.0467,40.1279,238500.0
2021-05-17 10:15:00,44.48,44.53,44.45,44.53,97978.0,40.1189,40.164,40.0918,40.164,97978.0
2021-05-17 10:20:00,44.52,44.57,44.52,44.54,115851.0,40.155,40.2001,40.155,40.173,115851.0
2021-05-17 10:25:00,44.54,44.57,44.5,44.5,110108.0,40.173,40.2001,40.1369,40.1369,110108.0
2021-05-17 10:30:00,44.5,44.53,44.47,44.48,263296.0,40.1369,40.164,40.1099,40.1189,263296.0
2021-05-17 10:35:00,44.48,44.59,44.48,44.59,110769.0,40.1189,40.2181,40.1189,40.2181,110769.0
2021-05-17 10:40:00,44.58,44.6,44.55,44.56,76558.0,40.2091,40.2271,40.182,40.1911,76558.0
2021-05-17 10:45:00,44.56,44.59,44.56,44.59,65162.0,40.1911,40.2181,40.1911,40.2181,65162.0
2021-05-17 10:50:00,44.59,44.62,44.57,44.59,107675.0,40.2181,40.2452,40.2001,40.2181,107675.0
2021-05-17 10:55:00,44.59,44.6,44.56,44.59,188918.0,40.2181,40.2271,40.1911,40.2181,188918.0
2021-05-17 11:00:00,44.59,44.61,44.55,44.59,198251.0,40.2181,40.2362,40.182,40.2181,198251.0
2021-05-17 11:05:00,44.58,44.6,44.54,44.56,142709.0,40.2091,40.2271,40.173,40.1911,142709.0
2021-05-17 11:10:00,44.56,44.57,44.51,44.57,161071.0,40.1911,40.2001,40.146,40.2001,161071.0
2021-05-17 11:15:00,44.56,44.59,44.54,44.55,175959.0,40.1911,40.2181,40.173,40.182,175959.0
2021-05-17 11:20:00,44.55,44.58,44.54,44.57,99044.0,40.182,40.2091,40.173,40.2001,99044.0
2021-05-17 11:25:00,44.57,44.59,44.56,44.56,74296.0,40.2001,40.2181,40.1911,40.1911,74296.0
2021-05-17 11:30:00,44.57,44.59,44.53,44.58,111329.0,40.2001,40.2181,40.164,40.2091,111329.0
2021-05-17 11:35:00,44.58,44.6,44.54,44.55,426463.0,40.2091,40.2271,40.173,40.182,426463.0
2021-05-17 11:40:00,44.55,44.62,44.55,44.62,145131.0,40.182,40.2452,40.182,40.2452,145131.0
2021-05-17 11:45:00,44.61,44.63,44.59,44.59,147607.0,40.2362,40.2542,40.2181,40.2181,147607.0
2021-05-17 11:50:00,44.59,44.6,44.54,44.56,71446.0,40.2181,40.2271,40.173,40.1911,71446.0
2021-05-17 11:55:00,44.55,44.56,44.54,44.55,143352.0,40.182,40.1911,40.173,40.182,143352.0
2021-05-17 12:00:00,44.55,44.55,44.51,44.52,64504.0,40.182,40.182,40.146,40.155,64504.0
2021-05-17 12:05:00,44.53,44.54,44.51,44.53,114268.0,40.164,40.173,40.146,40.164,114268.0
2021-05-17 12:10:00,44.53,44.54,44.5,44.51,52137.0,40.164,40.173,40.1369,40.146,52137.0
2021-05-17 12:15:00,44.5,44.53,44.49,44.52,67531.0,40.1369,40.164,40.1279,40.155,67531.0
2021-05-17 12:20:00,44.52,44.55,44.52,44.54,281875.0,40.155,40.182,40.155,40.173,281875.0
2021-05-17 12:25:00,44.54,44.55,44.53,44.54,64541.0,40.173,40.182,40.164,40.173,64541.0
2021-05-17 12:30:00,44.54,44.55,44.53,44.54,77698.0,40.173,40.182,40.164,40.173,77698.0
2021-05-17 12:35:00,44.55,44.57,44.54,44.57,80185.0,40.182,40.2001,40.173,40.2001,80185.0
2021-05-17 12:40:00,44.57,44.59,44.56,44.58,150787.0,40.2001,40.2181,40.1911,40.2091,150787.0
2021-05-17 12:45:00,44.58,44.6,44.58,44.58,85779.0,40.2091,40.2271,40.2091,40.2091,85779.0
2021-05-17 12:50:00,44.58,44.58,44.57,44.58,21845.0,40.2091,40.2091,40.2001,40.2091,21845.0
2021-05-17 12:55:00,44.58,44.58,44.56,44.58,282972.0,40.2091,40.2091,40.1911,40.2091,282972.0
2021-05-17 13:00:00,44.57,44.61,44.57,44.6,330456.0,40.2001,40.2362,40.2001,40.2271,330456.0
2021-05-17 13:05:00,44.59,44.6,44.56,44.57,160563.0,40.2181,40.2271,40.1911,40.2001,160563.0
2021-05-17 13:10:00,44.57,44.58,44.52,44.54,269702.0,40.2001,40.2091,40.155,40.173,269702.0
2021-05-17 13:15:00,44.54,44.55,44.51,44.52,180148.0,40.173,40.182,40.146,40.155,180148.0
2021-05-17 13:20:00,44.52,44.55,44.5,44.53,383501.0,40.155,40.182,40.1369,40.164,383501.0
2021-05-17 13:25:00,44.54,44.54,44.51,44.53,75800.0,40.173,40.173,40.146,40.164,75800.0
2021-05-17 13:30:00,44.53,44.53,44.5,44.52,67300.0,40.164,40.164,40.1369,40.155,67300.0
2021-05-17 13:35:00,44.52,44.55,44.51,44.52,51238.0,40.155,40.182,40.146,40.155,51238.0
2021-05-17 13:40:00,44.53,44.53,44.48,44.5,87179.0,40.164,40.164,40.1189,40.1369,87179.0
2021-05-17 13:45:00,44.5,44.54,44.5,44.53,49157.0,40.1369,40.173,40.1369,40.164,49157.0
2021-05-17 13:50:00,44.53,44.53,44.51,44.53,36408.0,40.164,40.164,40.146,40.164,36408.0
2021-05-17 13:55:00,44.53,44.54,44.52,44.53,66760.0,40.164,40.173,40.155,40.164,66760.0
2021-05-17 14:00:00,44.53,44.55,44.52,44.54,57631.0,40.164,40.182,40.155,40.173,57631.0
2021-05-17 14:05:00,44.53,44.57,44.53,44.57,77553.0,40.164,40.2001,40.164,40.2001,77553.0
2021-05-17 14:10:00,44.57,44.59,44.56,44.58,70866.0,40.2001,40.2181,40.1911,40.2091,70866.0
2021-05-17 14:15:00,44.57,44.57,44.56,44.57,41615.0,40.2001,40.2001,40.1911,40.2001,41615.0
2021-05-17 14:20:00,44.56,44.59,44.56,44.56,62514.0,40.1911,40.2181,40.1911,40.1911,62514.0
2021-05-17 14:25:00,44.57,44.57,44.55,44.57,216429.0,40.2001,40.2001,40.182,40.2001,216429.0
2021-05-17 14:30:00,44.57,44.6,44.57,44.58,188150.0,40.2001,40.2271,40.2001,40.2091,188150.0
2021-05-17 14:35:00,44.58,44.58,44.54,44.55,257278.0,40.2091,40.2091,40.173,40.182,257278.0
2021-05-17 14:40:00,44.55,44.57,44.55,44.56,39645.0,40.182,40.2001,40.182,40.1911,39645.0
2021-05-17 14:45:00,44.55,44.57,44.53,44.57,140726.0,40.182,40.2001,40.164,40.2001,140726.0
2021-05-17 14:50:00,44.57,44.6,44.56,44.59,112481.0,40.2001,40.2271,40.1911,40.2181,112481.0
2021-05-17 14:55:00,44.59,44.61,44.57,44.6,169954.0,40.2181,40.2362,40.2001,40.2271,169954.0
2021-05-17 15:00:00,44.59,44.63,44.59,44.62,80480.0,40.2181,40.2542,40.2181,40.2452,80480.0
2021-05-17 15:05:00,44.62,44.63,44.61,44.62,132134.0,40.2452,40.2542,40.2362,40.2452,132134.0
2021-05-17 15:10:00,44.63,44.64,44.61,44.61,111345.0,40.2542,40.2632,40.2362,40.2362,111345.0
2021-05-17 15:15:00,44.61,44.62,44.59,44.6,256905.0,40.2362,40.2452,40.2181,40.2271,256905.0
2021-05-17 15:20:00,44.6,44.61,44.59,44.59,71811.0,40.2271,40.2362,40.2181,40.2181,71811.0
2021-05-17 15:25:00,44.59,44.6,44.57,44.58,91365.0,40.2181,40.2271,40.2001,40.2091,91365.0
2021-05-17 15:30:00,44.58,44.6,44.57,44.59,315086.0,40.2091,40.2271,40.2001,40.2181,315086.0
2021-05-17 15:35:00,44.59,44.6,44.57,44.58,164954.0,40.2181,40.2271,40.2001,40.2091,164954.0
2021-05-17 15:40:00,44.58,44.62,44.58,44.62,238779.0,40.2091,40.2452,40.2091,40.2452,238779.0
2021-05-17 15:45:00,44.61,44.63,44.58,44.58,345991.0,40.2362,40.2542,40.2091,40.2091,345991.0
2021-05-17 15:50:00,44.58,44.62,44.57,44.6,811357.0,40.2091,40.2452,40.2001,40.2271,811357.0
2021-05-17 15:55:00,44.59,44.62,44.58,44.62,1116668.0,40.2181,40.2452,40.2091,40.2452,1116668.0
2021-05-18 09:30:00,44.95,44.96,44.85,44.89,901565.0,40.5428,40.5518,40.4526,40.4887,901565.0
2021-05-18 09:35:00,44.89,45.0,44.87,45.0,359541.0,40.4887,40.5879,40.4707,40.5879,359541.0
2021-05-18 09:40:00,45.0,45.0,44.93,44.94,378854.0,40.5879,40.5879,40.5248,40.5338,378854.0
2021-05-18 09:45:00,44.93,44.96,44.88,44.95,305051.0,40.5248,40.5518,40.4797,40.5428,305051.0
2021-05-18 09:50:00,44.95,44.95,44.9,44.94,228632.0,40.5428,40.5428,40.4977,40.5338,228632.0
2021-05-18 09:55:00,44.94,44.98,44.92,44.94,361675.0,40.5338,40.5699,40.5158,40.5338,361675.0
2021-05-18 10:00:00,44.93,44.97,44.89,44.95,484145.0,40.5248,40.5609,40.4887,40.5428,484145.0
2021-05-18 10:05:00,44.95,44.99,44.94,44.99,163534.0,40.5428,40.5789,40.5338,40.5789,163534.0
2021-05-18 10:10:00,44.99,45.01,44.95,45.0,164974.0,40.5789,40.5969,40.5428,40.5879,164974.0
2021-05-18 10:15:00,45.01,45.04,44.98,45.01,98038.0,40.5969,40.624,40.5699,40.5969,98038.0
2021-05-18 10:20:00,45.01,45.06,45.0,45.05,130968.0,40.5969,40.642,40.5879,40.633,130968.0
2021-05-18 10:25:00,45.04,45.1,45.04,45.09,317207.0,40.624,40.6781,40.624,40.6691,317207.0
2021-05-18 10:30:00,45.09,45.1,45.07,45.08,143744.0,40.6691,40.6781,40.6511,40.6601,143744.0
2021-05-18 10:35:00,45.08,45.12,45.07,45.11,137473.0,40.6601,40.6961,40.6511,40.6871,137473.0
2021-05-18 10:40:00,45.11,45.13,45.03,45.05,268447.0,40.6871,40.7052,40.615,40.633,268447.0
2021-05-18 10:45:00,45.06,45.1,45.05,45.1,70399.0,40.642,40.6781,40.633,40.6781,70399.0
2021-05-18 10:50:00,45.1,45.12,45.05,45.05,154345.0,40.6781,40.6961,40.633,40.633,154345.0
2021-05-18 10:55:00,45.05,45.07,45.04,45.06,121153.0,40.633,40.6511,40.624,40.642,121153.0
2021-05-18 11:00:00,45.07,45.09,45.04,45.08,62155.0,40.6511,40.6691,40.624,40.6601,62155.0
2021-05-18 11:05:00,45.08,45.11,45.08,45.1,72548.0,40.6601,40.6871,40.6601,40.6781,72548.0
2021-05-18 11:10:00,45.11,45.13,45.1,45.13,65733.0,40.6871,40.7052,40.6781,40.7052,65733.0
2021-05-18 11:15:00,45.13,45.14,45.1,45.11,188492.0,40.7052,40.7142,40.6781,40.6871,188492.0
2021-05-18 11:20:00,45.11,45.11,45.08,45.1,140716.0,40.6871,40.6871,40.6601,40.6781,140716.0
2021-05-18 11:25:00,45.1,45.13,45.09,45.12,74157.0,40.6781,40.7052,40.6691,40.6961,74157.0
2021-05-18 11:30:00,45.13,45.13,45.08,45.08,324468.0,40.7052,40.7052,40.6601,40.6601,324468.0
2021-05-18 11:35:00,45.08,45.1,45.05,45.09,332211.0,40.6601,40.6781,40.633,40.6691,332211.0
2021-05-18 11:40:00,45.09,45.09,45.07,45.09,123274.0,40.6691,40.6691,40.6511,40.6691,123274.0
2021-05-18 11:45:00,45.09,45.09,45.06,45.08,113432.0,40.6691,40.6691,40.642,40.6601,113432.0
2021-05-18 11:50:00,45.08,45.09,45.06,45.08,140770.0,40.6601,40.6691,40.642,40.6601,140770.0
2021-05-18 11:55:00,45.08,45.1,45.08,45.09,80856.0,40.6601,40.6781,40.6601,40.6691,80856.0
2021-05-18 12:00:00,45.09,45.11,45.08,45.09,88982.0,40.6691,40.6871,40.6601,40.6691,88982.0
2021-05-18 12:05:00,45.09,45.11,45.08,45.09,129896.0,40.6691,40.6871,40.6601,40.6691,129896.0
2021-05-18 12:10:00,45.09,45.12,45.09,45.12,78798.0,40.6691,40.6961,40.6691,40.6961,78798.0
2021-05-18 12:15:00,45.11,45.12,45.1,45.12,48665.0,40.6871,40.6961,40.6781,40.6961,48665.0
2021-05-18 12:20:00,45.12,45.14,45.09,45.14,113646.0,40.6961,40.7142,40.6691,40.7142,113646.0
2021-05-18 12:25:00,45.14,45.16,45.13,45.16,97304.0,40.7142,40.7322,40.7052,40.7322,97304.0
2021-05-18 12:30:00,45.16,45.18,45.15,45.17,95716.0,40.7322,40.7503,40.7232,40.7412,95716.0
2021-05-18 12:35:00,45.17,45.18,45.17,45.18,142626.0,40.7412,40.7503,40.7412,40.7503,142626.0
2021-05-18 12:40:00,45.18,45.19,45.17,45.18,43819.0,40.7503,40.7593,40.7412,40.7503,43819.0
2021-05-18 12:45:00,45.18,45.19,45.17,45.19,32679.0,40.7503,40.7593,40.7412,40.7593,32679.0
2021-05-18 12:50:00,45.19,45.19,45.17,45.19,38164.0,40.7593,40.7593,40.7412,40.7593,38164.0
2021-05-18 12:55:00,45.19,45.2,45.18,45.2,154490.0,40.7593,40.7683,40.7503,40.7683,154490.0
2021-05-18 13:00:00,45.2,45.2,45.17,45.17,378888.0,40.7683,40.7683,40.7412,40.7412,378888.0
2021-05-18 13:05:00,45.18,45.19,45.16,45.19,189292.0,40.7503,40.7593,40.7322,40.7593,189292.0
2021-05-18 13:10:00,45.19,45.2,45.17,45.2,76713.0,40.7593,40.7683,40.7412,40.7683,76713.0
2021-05-18 13:15:00,45.2,45.2,45.16,45.18,83716.0,40.7683,40.7683,40.7322,40.7503,83716.0
2021-05-18 13:20:00,45.18,45.21,45.17,45.21,79135.0,40.7503,40.7773,40.7412,40.7773,79135.0
2021-05-18 13:25:00,45.2,45.23,45.2,45.22,100918.0,40.7683,40.7954,40.7683,40.7863,100918.0
2021-05-18 13:30:00,45.22,45.24,45.19,45.22,724271.0,40.7863,40.8044,40.7593,40.7863,724271.0
2021-05-18 13:35:00,45.22,45.24,45.2,45.21,146053.0,40.7863,40.8044,40.7683,40.7773,146053.0
2021-05-18 13:40:00,45.22,45.22,45.19,45.2,103177.0,40.7863,40.7863,40.7593,40.7683,103177.0
2021-05-18 13:45:00,45.2,45.22,45.18,45.19,54341.0,40.7683,40.7863,40.7503,40.7593,54341.0
2021-05-18 13:50:00,45.19,45.19,45.16,45.17,222674.0,40.7593,40.7593,40.7322,40.7412,222674.0
2021-05-18 13:55:00,45.16,45.18,45.14,45.17,132429.0,40.7322,40.7503,40.7142,40.7412,132429.0
2021-05-18 14:00:00,45.17,45.18,45.14,45.15,67473.0,40.7412,40.7503,40.7142,40.7232,67473.0
2021-05-18 14:05:00,45.15,45.17,45.14,45.15,135969.0,40.7232,40.7412,40.7142,40.7232,135969.0
2021-05-18 14:10:00,45.15,45.2,45.14,45.2,70048.0,40.7232,40.7683,40.7142,40.7683,70048.0
2021-05-18 14:15:00,45.2,45.22,45.18,45.19,64974.0,40.7683,40.7863,40.7503,40.7593,64974.0
2021-05-18 14:20:00,45.19,45.21,45.16,45.16,218801.0,40.7593,40.7773,40.7322,40.7322,218801.0
2021-05-18 14:25:00,45.16,45.17,45.14,45.16,171015.0,40.7322,40.7412,40.7142,40.7322,171015.0
2021-05-18 14:30:00,45.16,45.17,45.08,45.09,163339.0,40.7322,40.7412,40.6601,40.6691,163339.0
2021-05-18 14:35:00,45.08,45.11,45.06,45.09,192235.0,40.6601,40.6871,40.642,40.6691,192235.0
2021-05-18 14:40:00,45.09,45.11,45.05,45.08,84795.0,40.6691,40.6871,40.633,40.6601,84795.0
2021-05-18 14:45:00,45.08,45.08,45.04,45.08,93552.0,40.6601,40.6601,40.624,40.6601,93552.0
2021-05-18 14:50:00,45.08,45.1,45.07,45.1,229915.0,40.6601,40.6781,40.6511,40.6781,229915.0
2021-05-18 14:55:00,45.1,45.11,45.08,45.1,72093.0,40.6781,40.6871,40.6601,40.6781,72093.0
2021-05-18 15:00:00,45.1,45.13,45.09,45.12,130039.0,40.6781,40.7052,40.6691,40.6961,130039.0
2021-05-18 15:05:00,45.12,45.13,45.09,45.12,175680.0,40.6961,40.7052,40.6691,40.6961,175680.0
2021-05-18 15:10:00,45.12,45.12,45.09,45.09,76407.0,40.6961,40.6961,40.6691,40.6691,76407.0
2021-05-18 15:15:00,45.09,45.13,45.08,45.13,137292.0,40.6691,40.7052,40.6601,40.7052,137292.0
2021-05-18 15:20:00,45.13,45.14,45.11,45.11,135025.0,40.7052,40.7142,40.6871,40.6871,135025.0
2021-05-18 15:25:00,45.12,45.13,45.11,45.13,162269.0,40.6961,40.7052,40.6871,40.7052,162269.0
2021-05-18 15:30:00,45.13,45.16,45.12,45.16,226792.0,40.7052,40.7322,40.6961,40.7322,226792.0
2021-05-18 15:35:00,45.16,45.18,45.13,45.15,102971.0,40.7322,40.7503,40.7052,40.7232,102971.0
2021-05-18 15:40:00,45.16,45.17,45.13,45.13,167731.0,40.7322,40.7412,40.7052,40.7052,167731.0
2021-05-18 15:45:00,45.13,45.14,45.07,45.07,257480.0,40.7052,40.7142,40.6511,40.6511,257480.0
2021-05-18 15:50:00,45.07,45.07,44.98,44.98,911305.0,40.6511,40.6511,40.5699,40.5699,911305.0
2021-05-18 15:55:00,44.99,45.03,44.96,45.01,2192881.0,40.5789,40.615,40.5518,40.5969,2192881.0
2021-05-19 09:30:00,44.5,44.68,44.43,44.66,813935.0,40.1369,40.2993,40.0738,40.2812,813935.0
2021-05-19 09:35:00,44.68,44.76,44.65,44.66,1082542.0,40.2993,40.3714,40.2722,40.2812,1082542.0
2021-05-19 09:40:00,44.66,44.82,44.61,44.82,589682.0,40.2812,40.4256,40.2362,40.4256,589682.0
2021-05-19 09:45:00,44.81,44.85,44.75,44.79,378685.0,40.4165,40.4526,40.3624,40.3985,378685.0
2021-05-19 09:50:00,44.79,44.94,44.78,44.89,606071.0,40.3985,40.5338,40.3895,40.4887,606071.0
2021-05-19 09:55:00,44.89,45.0,44.81,44.89,526637.0,40.4887,40.5879,40.4165,40.4887,526637.0
2021-05-19 10:00:00,44.89,44.92,44.73,44.74,202607.0,40.4887,40.5158,40.3444,40.3534,202607.0
2021-05-19 10:05:00,44.74,44.77,44.65,44.72,653851.0,40.3534,40.3805,40.2722,40.3354,653851.0
2021-05-19 10:10:00,44.71,44.76,44.68,44.71,248447.0,40.3263,40.3714,40.2993,40.3263,248447.0
2021-05-19 10:15:00,44.72,44.79,44.64,44.77,332739.0,40.3354,40.3985,40.2632,40.3805,332739.0
2021-05-19 10:20:00,44.77,44.84,44.75,44.81,205589.0,40.3805,40.4436,40.3624,40.4165,205589.0
2021-05-19 10:25:00,44.8,44.95,44.8,44.92,124102.0,40.4075,40.5428,40.4075,40.5158,124102.0
2021-05-19 10:30:00,44.92,44.96,44.89,44.92,154478.0,40.5158,40.5518,40.4887,40.5158,154478.0
2021-05-19 10:35:00,44.92,44.95,44.86,44.87,315901.0,40.5158,40.5428,40.4616,40.4707,315901.0
2021-05-19 10:40:00,44.87,44.96,44.86,44.95,385615.0,40.4707,40.5518,40.4616,40.5428,385615.0
2021-05-19 10:45:00,44.96,45.02,44.95,45.01,296210.0,40.5518,40.606,40.5428,40.5969,296210.0
2021-05-19 10:50:00,45.01,45.09,45.0,45.06,343750.0,40.5969,40.6691,40.5879,40.642,343750.0
2021-05-19 10:55:00,45.06,45.08,44.96,44.96,184117.0,40.642,40.6601,40.5518,40.5518,184117.0
2021-05-19 11:00:00,44.96,44.97,44.91,44.93,151141.0,40.5518,40.5609,40.5067,40.5248,151141.0
2021-05-19 11:05:00,44.93,45.04,44.92,45.04,204123.0,40.5248,40.624,40.5158,40.624,204123.0
2021-05-19 11:10:00,45.04,45.09,45.0,45.05,381256.0,40.624,40.6691,40.5879,40.633,381256.0
2021-05-19 11:15:00,45.05,45.05,44.98,45.0,327179.0,40.633,40.633,40.5699,40.5879,327179.0
2021-05-19 11:20:00,45.0,45.09,44.99,45.05,69124.0,40.5879,40.6691,40.5789,40.633,69124.0
2021-05-19 11:25:00,45.05,45.06,45.0,45.02,99098.0,40.633,40.642,40.5879,40.606,99098.0
2021-05-19 11:30:00,45.02,45.05,44.99,45.01,302851.0,40.606,40.633,40.5789,40.5969,302851.0
2021-05-19 11:35:00,45.02,45.13,45.01,45.12,195252.0,40.606,40.7052,40.5969,40.6961,195252.0
2021-05-19 11:40:00,45.12,45.13,45.02,45.06,182079.0,40.6961,40.7052,40.606,40.642,182079.0
2021-05-19 11:45:00,45.06,45.07,45.02,45.05,110724.0,40.642,40.6511,40.606,40.633,110724.0
2021-05-19 11:50:00,45.05,45.08,45.04,45.05,45230.0,40.633,40.6601,40.624,40.633,45230.0
2021-05-19 11:55:00,45.05,45.13,45.05,45.11,181341.0,40.633,40.7052,40.633,40.6871,181341.0
2021-05-19 12:00:00,45.11,45.11,45.03,45.04,112445.0,40.6871,40.6871,40.615,40.624,112445.0
2021-05-19 12:05:00,45.04,45.07,45.03,45.06,41752.0,40.624,40.6511,40.615,40.642,41752.0
2021-05-19 12:10:00,45.06,45.11,45.06,45.11,118630.0,40.642,40.6871,40.642,40.6871,118630.0
2021-05-19 12:15:00,45.11,45.15,45.1,45.12,97373.0,40.6871,40.7232,40.6781,40.6961,97373.0
2021-05-19 12:20:00,45.12,45.13,45.08,45.13,44534.0,40.6961,40.7052,40.6601,40.7052,44534.0
2021-05-19 12:25:00,45.13,45.13,45.08,45.1,39272.0,40.7052,40.7052,40.6601,40.6781,39272.0
2021-05-19 12:30:00,45.09,45.12,45.09,45.1,98895.0,40.6691,40.6961,40.6691,40.6781,98895.0
2021-05-19 12:35:00,45.11,45.13,45.08,45.11,48532.0,40.6871,40.7052,40.6601,40.6871,48532.0
2021-05-19 12:40:00,45.11,45.15,45.1,45.11,77896.0,40.6871,40.7232,40.6781,40.6871,77896.0
2021-05-19 12:45:00,45.12,45.12,45.08,45.11,81690.0,40.6961,40.6961,40.6601,40.6871,81690.0
2021-05-19 12:50:00,45.11,45.12,45.09,45.11,74318.0,40.6871,40.6961,40.6691,40.6871,74318.0
2021-05-19 12:55:00,45.11,45.14,45.07,45.08,46200.0,40.6871,40.7142,40.6511,40.6601,46200.0
2021-05-19 13:00:00,45.08,45.13,45.08,45.1,59913.0,40.6601,40.7052,40.6601,40.6781,59913.0
2021-05-19 13:05:00,45.1,45.17,45.1,45.17,83714.0,40.6781,40.7412,40.6781,40.7412,83714.0
2021-05-19 13:10:00,45.16,45.22,45.16,45.19,46390.0,40.7322,40.7863,40.7322,40.7593,46390.0
2021-05-19 13:15:00,45.19,45.2,45.15,45.15,62088.0,40.7593,40.7683,40.7232,40.7232,62088.0
2021-05-19 13:20:00,45.16,45.16,45.11,45.11,96341.0,40.7322,40.7322,40.6871,40.6871,96341.0
2021-05-19 13:25:00,45.11,45.15,45.1,45.14,122287.0,40.6871,40.7232,40.6781,40.7142,122287.0
2021-05-19 13:30:00,45.14,45.14,45.07,45.07,105575.0,40.7142,40.7142,40.6511,40.6511,105575.0
2021-05-19 13:35:00,45.08,45.12,45.05,45.1,54908.0,40.6601,40.6961,40.633,40.6781,54908.0
2021-05-19 13:40:00,45.11,45.11,45.08,45.1,38856.0,40.6871,40.6871,40.6601,40.6781,38856.0
2021-05-19 13:45:00,45.11,45.12,45.08,45.12,43060.0,40.6871,40.6961,40.6601,40.6961,43060.0
2021-05-19 13:50:00,45.12,45.13,45.1,45.12,50649.0,40.6961,40.7052,40.6781,40.6961,50649.0
2021-05-19 13:55:00,45.12,45.13,45.08,45.08,30187.0,40.6961,40.7052,40.6601,40.6601,30187.0
2021-05-19 14:00:00,45.08,45.15,44.96,44.97,545488.0,40.6601,40.7232,40.5518,40.5609,545488.0
2021-05-19 14:05:00,44.98,44.98,44.88,44.96,510647.0,40.5699,40.5699,40.4797,40.5518,510647.0
2021-05-19 14:10:00,44.95,44.99,44.86,44.91,317399.0,40.5428,40.5789,40.4616,40.5067,317399.0
2021-05-19 14:15:00,44.91,44.94,44.86,44.94,116452.0,40.5067,40.5338,40.4616,40.5338,116452.0
2021-05-19 14:20:00,44.95,45.16,44.94,45.07,358225.0,40.5428,40.7322,40.5338,40.6511,358225.0
2021-05-19 14:25:00,45.06,45.12,45.05,45.09,182820.0,40.642,40.6961,40.633,40.6691,182820.0
2021-05-19 14:30:00,45.1,45.15,45.04,45.05,169855.0,40.6781,40.7232,40.624,40.633,169855.0
2021-05-19 14:35:00,45.05,45.07,44.97,44.98,134036.0,40.633,40.6511,40.5609,40.5699,134036.0
2021-05-19 14:40:00,44.97,45.0,44.95,44.97,226420.0,40.5609,40.5879,40.5428,40.5609,226420.0
2021-05-19 14:45:00,44.98,44.98,44.91,44.93,202108.0,40.5699,40.5699,40.5067,40.5248,202108.0
2021-05-19 14:50:00,44.93,44.99,44.91,44.98,177644.0,40.5248,40.5789,40.5067,40.5699,177644.0
2021-05-19 14:55:00,44.99,45.05,44.96,44.99,225575.0,40.5789,40.633,40.5518,40.5789,225575.0
2021-05-19 15:00:00,44.99,44.99,44.94,44.98,220770.0,40.5789,40.5789,40.5338,40.5699,220770.0
2021-05-19 15:05:00,44.98,45.07,44.98,45.06,150383.0,40.5699,40.6511,40.5699,40.642,150383.0
2021-05-19 15:10:00,45.05,45.09,45.04,45.09,140154.0,40.633,40.6691,40.624,40.6691,140154.0
2021-05-19 15:15:00,45.09,45.1,45.06,45.07,221033.0,40.6691,40.6781,40.642,40.6511,221033.0
2021-05-19 15:20:00,45.07,45.12,45.04,45.11,149795.0,40.6511,40.6961,40.624,40.6871,149795.0
2021-05-19 15:25:00,45.11,45.13,45.08,45.12,181341.0,40.6871,40.7052,40.6601,40.6961,181341.0
2021-05-19 15:30:00,45.12,45.12,45.05,45.09,156416.0,40.6961,40.6961,40.633,40.6691,156416.0
2021-05-19 15:35:00,45.09,45.1,45.06,45.07,329158.0,40.6691,40.6781,40.642,40.6511,329158.0
2021-05-19 15:40:00,45.07,45.07,45.03,45.04,319976.0,40.6511,40.6511,40.615,40.624,319976.0
2021-05-19 15:45:00,45.04,45.05,44.99,45.01,354163.0,40.624,40.633,40.5789,40.5969,354163.0
2021-05-19 15:50:00,45.01,45.09,45.01,45.08,656649.0,40.5969,40.6691,40.5969,40.6601,656649.0
2021-05-19 15:55:00,45.07,45.15,45.06,45.12,1262233.0,40.6511,40.7232,40.642,40.6961,1262233.0
2021-05-20 09:30:00,45.31,45.45,45.29,45.44,752407.0,40.8675,40.9938,40.8495,40.9848,752407.0
2021-05-20 09:35:00,45.44,45.45,45.39,45.44,622145.0,40.9848,40.9938,40.9397,40.9848,622145.0
2021-05-20 09:40:00,45.44,45.56,45.44,45.53,669978.0,40.9848,41.093,40.9848,41.0659,669978.0
2021-05-20 09:45:00,45.54,45.57,45.52,45.53,488914.0,41.075,41.102,41.0569,41.0659,488914.0
2021-05-20 09:50:00,45.54,45.59,45.53,45.55,537833.0,41.075,41.1201,41.0659,41.084,537833.0
2021-05-20 09:55:00,45.55,45.58,45.53,45.54,581145.0,41.084,41.111,41.0659,41.075,581145.0
2021-05-20 10:00:00,45.55,45.56,45.51,45.55,256172.0,41.084,41.093,41.0479,41.084,256172.0
2021-05-20 10:05:00,45.54,45.57,45.49,45.5,280998.0,41.075,41.102,41.0299,41.0389,280998.0
2021-05-20 10:10:00,45.5,45.53,45.46,45.47,152172.0,41.0389,41.0659,41.0028,41.0118,152172.0
2021-05-20 10:15:00,45.48,45.51,45.47,45.5,325863.0,41.0209,41.0479,41.0118,41.0389,325863.0
2021-05-20 10:20:00,45.51,45.55,45.49,45.53,276632.0,41.0479,41.084,41.0299,41.0659,276632.0
2021-05-20 10:25:00,45.53,45.54,45.48,45.51,164871.0,41.0659,41.075,41.0209,41.0479,164871.0
2021-05-20 10:30:00,45.51,45.57,45.5,45.55,513374.0,41.0479,41.102,41.0389,41.084,513374.0
2021-05-20 10:35:00,45.55,45.56,45.53,45.55,405748.0,41.084,41.093,41.0659,41.084,405748.0
2021-05-20 10:40:00,45.55,45.58,45.54,45.57,221435.0,41.084,41.111,41.075,41.102,221435.0
2021-05-20 10:45:00,45.57,45.59,45.54,45.56,125953.0,41.102,41.1201,41.075,41.093,125953.0
2021-05-20 10:50:00,45.56,45.58,45.55,45.55,204685.0,41.093,41.111,41.084,41.084,204685.0
2021-05-20 10:55:00,45.55,45.58,45.55,45.58,123816.0,41.084,41.111,41.084,41.111,123816.0
2021-05-20 11:00:00,45.58,45.59,45.56,45.56,135751.0,41.111,41.1201,41.093,41.093,135751.0
2021-05-20 11:05:00,45.56,45.59,45.55,45.59,55774.0,41.093,41.1201,41.084,41.1201,55774.0
2021-05-20 11:10:00,45.59,45.62,45.58,45.6,189787.0,41.1201,41.1471,41.111,41.1291,189787.0
2021-05-20 11:15:00,45.61,45.62,45.6,45.61,31108.0,41.1381,41.1471,41.1291,41.1381,31108.0
2021-05-20 11:20:00,45.61,45.61,45.58,45.61,178106.0,41.1381,41.1381,41.111,41.1381,178106.0
2021-05-20 11:25:00,45.61,45.67,45.6,45.64,96311.0,41.1381,41.1922,41.1291,41.1652,96311.0
2021-05-20 11:30:00,45.64,45.65,45.6,45.63,261511.0,41.1652,41.1742,41.1291,41.1561,261511.0
2021-05-20 11:35:00,45.64,45.67,45.64,45.66,121801.0,41.1652,41.1922,41.1652,41.1832,121801.0
2021-05-20 11:40:00,45.67,45.68,45.64,45.66,206900.0,41.1922,41.2012,41.1652,41.1832,206900.0
2021-05-20 11:45:00,45.66,45.67,45.63,45.65,154508.0,41.1832,41.1922,41.1561,41.1742,154508.0
2021-05-20 11:50:00,45.65,45.66,45.61,45.62,267306.0,41.1742,41.1832,41.1381,41.1471,267306.0
2021-05-20 11:55:00,45.62,45.64,45.61,45.64,68667.0,41.1471,41.1652,41.1381,41.1652,68667.0
2021-05-20 12:00:00,45.64,45.64,45.57,45.63,531668.0,41.1652,41.1652,41.102,41.1561,531668.0
2021-05-20 12:05:00,45.63,45.63,45.58,45.6,173537.0,41.1561,41.1561,41.111,41.1291,173537.0
2021-05-20 12:10:00,45.6,45.61,45.57,45.57,99267.0,41.1291,41.1381,41.102,41.102,99267.0
2021-05-20 12:15:00,45.57,45.61,45.55,45.59,120946.0,41.102,41.1381,41.084,41.1201,120946.0
2021-05-20 12:20:00,45.59,45.6,45.56,45.58,33591.0,41.1201,41.1291,41.093,41.111,33591.0
2021-05-20 12:25:00,45.58,45.59,45.57,45.58,39107.0,41.111,41.1201,41.102,41.111,39107.0
2021-05-20 12:30:00,45.58,45.58,45.56,45.57,46829.0,41.111,41.111,41.093,41.102,46829.0
2021-05-20 12:35:00,45.57,45.57,45.51,45.53,116449.0,41.102,41.102,41.0479,41.0659,116449.0
2021-05-20 12:40:00,45.53,45.55,45.52,45.53,130756.0,41.0659,41.084,41.0569,41.0659,130756.0
2021-05-20 12:45:00,45.54,45.57,45.54,45.55,246515.0,41.075,41.102,41.075,41.084,246515.0
2021-05-20 12:50:00,45.56,45.58,45.55,45.57,105985.0,41.093,41.111,41.084,41.102,105985.0
2021-05-20 12:55:00,45.56,45.57,45.54,45.55,226450.0,41.093,41.102,41.075,41.084,226450.0
2021-05-20 13:00:00,45.55,45.56,45.53,45.54,124689.0,41.084,41.093,41.0659,41.075,124689.0
2021-05-20 13:05:00,45.54,45.56,45.53,45.55,83567.0,41.075,41.093,41.0659,41.084,83567.0
2021-05-20 13:10:00,45.55,45.56,45.55,45.56,101261.0,41.084,41.093,41.084,41.093,101261.0
2021-05-20 13:15:00,45.56,45.56,45.55,45.55,93586.0,41.093,41.093,41.084,41.084,93586.0
2021-05-20 13:20:00,45.55,45.6,45.55,45.58,107985.0,41.084,41.1291,41.084,41.111,107985.0
2021-05-20 13:25:00,45.59,45.59,45.56,45.57,143117.0,41.1201,41.1201,41.093,41.102,143117.0
2021-05-20 13:30:00,45.56,45.57,45.55,45.56,97417.0,41.093,41.102,41.084,41.093,97417.0
2021-05-20 13:35:00,45.57,45.57,45.54,45.55,109008.0,41.102,41.102,41.075,41.084,109008.0
2021-05-20 13:40:00,45.55,45.56,45.54,45.54,47638.0,41.084,41.093,41.075,41.075,47638.0
2021-05-20 13:45:00,45.54,45.58,45.54,45.57,75557.0,41.075,41.111,41.075,41.102,75557.0
2021-05-20 13:50:00,45.57,45.57,45.5,45.52,145704.0,41.102,41.102,41.0389,41.0569,145704.0
2021-05-20 13:55:00,45.52,45.54,45.5,45.53,169837.0,41.0569,41.075,41.0389,41.0659,169837.0
2021-05-20 14:00:00,45.53,45.55,45.52,45.53,118651.0,41.0659,41.084,41.0569,41.0659,118651.0
2021-05-20 14:05:00,45.52,45.54,45.52,45.53,49504.0,41.0569,41.075,41.0569,41.0659,49504.0
2021-05-20 14:10:00,45.53,45.54,45.51,45.53,99985.0,41.0659,41.075,41.0479,41.0659,99985.0
2021-05-20 14:15:00,45.53,45.54,45.51,45.52,42665.0,41.0659,41.075,41.0479,41.0569,42665.0
2021-05-20 14:20:00,45.52,45.52,45.5,45.52,36173.0,41.0569,41.0569,41.0389,41.0569,36173.0
2021-05-20 14:25:00,45.52,45.54,45.52,45.54,64355.0,41.0569,41.075,41.0569,41.075,64355.0
2021-05-20 14:30:00,45.54,45.55,45.51,45.52,102060.0,41.075,41.084,41.0479,41.0569,102060.0
2021-05-20 14:35:00,45.52,45.54,45.52,45.54,49122.0,41.0569,41.075,41.0569,41.075,49122.0
2021-05-20 14:40:00,45.54,45.57,45.54,45.57,199370.0,41.075,41.102,41.075,41.102,199370.0
2021-05-20 14:45:00,45.57,45.59,45.56,45.59,293355.0,41.102,41.1201,41.093,41.1201,293355.0
2021-05-20 14:50:00,45.58,45.6,45.58,45.6,96587.0,41.111,41.1291,41.111,41.1291,96587.0
2021-05-20 14:55:00,45.61,45.62,45.59,45.59,235264.0,41.1381,41.1471,41.1201,41.1201,235264.0
2021-05-20 15:00:00,45.59,45.62,45.57,45.62,139132.0,41.1201,41.1471,41.102,41.1471,139132.0
2021-05-20 15:05:00,45.61,45.62,45.59,45.61,185635.0,41.1381,41.1471,41.1201,41.1381,185635.0
2021-05-20 15:10:00,45.6,45.62,45.6,45.62,163976.0,41.1291,41.1471,41.1291,41.1471,163976.0
2021-05-20 15:15:00,45.62,45.64,45.62,45.62,50654.0,41.1471,41.1652,41.1471,41.1471,50654.0
2021-05-20 15:20:00,45.62,45.64,45.62,45.64,53158.0,41.1471,41.1652,41.1471,41.1652,53158.0
2021-05-20 15:25:00,45.64,45.67,45.63,45.67,140177.0,41.1652,41.1922,41.1561,41.1922,140177.0
2021-05-20 15:30:00,45.67,45.68,45.65,45.66,137431.0,41.1922,41.2012,41.1742,41.1832,137431.0
2021-05-20 15:35:00,45.66,45.68,45.64,45.65,160796.0,41.1832,41.2012,41.1652,41.1742,160796.0
2021-05-20 15:40:00,45.64,45.65,45.6,45.6,357712.0,41.1652,41.1742,41.1291,41.1291,357712.0
2021-05-20 15:45:00,45.61,45.64,45.6,45.6,449074.0,41.1381,41.1652,41.1291,41.1291,449074.0
2021-05-20 15:50:00,45.61,45.62,45.58,45.62,552343.0,41.1381,41.1471,41.111,41.1471,552343.0
2021-05-20 15:55:00,45.62,45.64,45.56,45.59,1463249.0,41.1471,41.1652,41.093,41.1201,1463249.0
2021-05-21 09:30:00,45.61,45.63,45.38,45.45,402210.0,41.1381,41.1561,40.9307,40.9938,402210.0
2021-05-21 09:35:00,45.45,45.45,45.32,45.32,866301.0,40.9938,40.9938,40.8765,40.8765,866301.0
2021-05-21 09:40:00,45.32,45.41,45.3,45.37,734178.0,40.8765,40.9577,40.8585,40.9216,734178.0
2021-05-21 09:45:00,45.37,45.4,45.32,45.4,403483.0,40.9216,40.9487,40.8765,40.9487,403483.0
2021-05-21 09:50:00,45.39,45.45,45.38,45.45,650932.0,40.9397,40.9938,40.9307,40.9938,650932.0
2021-05-21 09:55:00,45.45,45.52,45.42,45.52,387820.0,40.9938,41.0569,40.9667,41.0569,387820.0
2021-05-21 10:00:00,45.52,45.53,45.45,45.46,248580.0,41.0569,41.0659,40.9938,41.0028,248580.0
2021-05-21 10:05:00,45.46,45.48,45.35,45.39,160262.0,41.0028,41.0209,40.9036,40.9397,160262.0
2021-05-21 10:10:00,45.39,45.41,45.31,45.33,276882.0,40.9397,40.9577,40.8675,40.8856,276882.0
2021-05-21 10:15:00,45.33,45.35,45.26,45.31,267645.0,40.8856,40.9036,40.8224,40.8675,267645.0
2021-05-21 10:20:00,45.31,45.37,45.29,45.36,300248.0,40.8675,40.9216,40.8495,40.9126,300248.0
2021-05-21 10:25:00,45.37,45.38,45.33,45.36,138771.0,40.9216,40.9307,40.8856,40.9126,138771.0
2021-05-21 10:30:00,45.35,45.4,45.34,45.39,69118.0,40.9036,40.9487,40.8946,40.9397,69118.0
2021-05-21 10:35:00,45.39,45.39,45.31,45.34,99291.0,40.9397,40.9397,40.8675,40.8946,99291.0
2021-05-21 10:40:00,45.34,45.34,45.31,45.34,195812.0,40.8946,40.8946,40.8675,40.8946,195812.0
2021-05-21 10:45:00,45.34,45.34,45.31,45.31,120802.0,40.8946,40.8946,40.8675,40.8675,120802.0
2021-05-21 10:50:00,45.31,45.32,45.28,45.29,38598.0,40.8675,40.8765,40.8405,40.8495,38598.0
2021-05-21 10:55:00,45.3,45.31,45.29,45.31,113849.0,40.8585,40.8675,40.8495,40.8675,113849.0
2021-05-21 11:00:00,45.31,45.32,45.28,45.29,59403.0,40.8675,40.8765,40.8405,40.8495,59403.0
2021-05-21 11:05:00,45.29,45.32,45.29,45.31,48081.0,40.8495,40.8765,40.8495,40.8675,48081.0
2021-05-21 11:10:00,45.3,45.33,45.27,45.32,187276.0,40.8585,40.8856,40.8314,40.8765,187276.0
2021-05-21 11:15:00,45.32,45.36,45.3,45.36,55976.0,40.8765,40.9126,40.8585,40.9126,55976.0
2021-05-21 11:20:00,45.36,45.37,45.31,45.32,121329.0,40.9126,40.9216,40.8675,40.8765,121329.0
2021-05-21 11:25:00,45.33,45.35,45.27,45.28,202931.0,40.8856,40.9036,40.8314,40.8405,202931.0
2021-05-21 11:30:00,45.29,45.32,45.28,45.32,177064.0,40.8495,40.8765,40.8405,40.8765,177064.0
2021-05-21 11:35:00,45.31,45.32,45.26,45.29,132771.0,40.8675,40.8765,40.8224,40.8495,132771.0
2021-05-21 11:40:00,45.28,45.3,45.26,45.28,164980.0,40.8405,40.8585,40.8224,40.8405,164980.0
2021-05-21 11:45:00,45.28,45.28,45.24,45.24,80287.0,40.8405,40.8405,40.8044,40.8044,80287.0
2021-05-21 11:50:00,45.23,45.26,45.21,45.21,225216.0,40.7954,40.8224,40.7773,40.7773,225216.0
2021-05-21 11:55:00,45.22,45.23,45.17,45.19,251880.0,40.7863,40.7954,40.7412,40.7593,251880.0
2021-05-21 12:00:00,45.19,45.23,45.18,45.22,129829.0,40.7593,40.7954,40.7503,40.7863,129829.0
2021-05-21 12:05:00,45.23,45.24,45.16,45.17,362504.0,40.7954,40.8044,40.7322,40.7412,362504.0
2021-05-21 12:10:00,45.17,45.21,45.15,45.2,75141.0,40.7412,40.7773,40.7232,40.7683,75141.0
2021-05-21 12:15:00,45.2,45.22,45.18,45.21,82435.0,40.7683,40.7863,40.7503,40.7773,82435.0
2021-05-21 12:20:00,45.2,45.2,45.17,45.19,51803.0,40.7683,40.7683,40.7412,40.7593,51803.0
2021-05-21 12:25:00,45.19,45.2,45.17,45.2,85269.0,40.7593,40.7683,40.7412,40.7683,85269.0
2021-05-21 12:30:00,45.19,45.21,45.19,45.2,55983.0,40.7593,40.7773,40.7593,40.7683,55983.0
2021-05-21 12:35:00,45.2,45.22,45.19,45.22,60821.0,40.7683,40.7863,40.7593,40.7863,60821.0
2021-05-21 12:40:00,45.23,45.23,45.2,45.2,34142.0,40.7954,40.7954,40.7683,40.7683,34142.0
2021-05-21 12:45:00,45.19,45.2,45.16,45.18,49911.0,40.7593,40.7683,40.7322,40.7503,49911.0
2021-05-21 12:50:00,45.18,45.18,45.11,45.12,68021.0,40.7503,40.7503,40.6871,40.6961,68021.0
2021-05-21 12:55:00,45.12,45.16,45.1,45.15,74687.0,40.6961,40.7322,40.6781,40.7232,74687.0
2021-05-21 13:00:00,45.15,45.16,45.13,45.16,70123.0,40.7232,40.7322,40.7052,40.7322,70123.0
2021-05-21 13:05:00,45.16,45.18,45.14,45.17,120321.0,40.7322,40.7503,40.7142,40.7412,120321.0
2021-05-21 13:10:00,45.16,45.17,45.14,45.15,35680.0,40.7322,40.7412,40.7142,40.7232,35680.0
2021-05-21 13:15:00,45.15,45.16,45.13,45.13,31475.0,40.7232,40.7322,40.7052,40.7052,31475.0
2021-05-21 13:20:00,45.14,45.18,45.14,45.16,32290.0,40.7142,40.7503,40.7142,40.7322,32290.0
2021-05-21 13:25:00,45.16,45.18,45.15,45.18,60427.0,40.7322,40.7503,40.7232,40.7503,60427.0
2021-05-21 13:30:00,45.18,45.21,45.17,45.21,51215.0,40.7503,40.7773,40.7412,40.7773,51215.0
2021-05-21 13:35:00,45.21,45.23,45.19,45.21,88821.0,40.7773,40.7954,40.7593,40.7773,88821.0
2021-05-21 13:40:00,45.21,45.22,45.19,45.2,17214.0,40.7773,40.7863,40.7593,40.7683,17214.0
2021-05-21 13:45:00,45.21,45.23,45.19,45.23,16810.0,40.7773,40.7954,40.7593,40.7954,16810.0
2021-05-21 13:50:00,45.23,45.24,45.22,45.23,21964.0,40.7954,40.8044,40.7863,40.7954,21964.0
2021-05-21 13:55:00,45.23,45.23,45.2,45.22,24748.0,40.7954,40.7954,40.7683,40.7863,24748.0
2021-05-21 14:00:00,45.22,45.24,45.2,45.22,46243.0,40.7863,40.8044,40.7683,40.7863,46243.0
2021-05-21 14:05:00,45.22,45.24,45.21,45.23,74255.0,40.7863,40.8044,40.7773,40.7954,74255.0
2021-05-21 14:10:00,45.23,45.25,45.23,45.25,118838.0,40.7954,40.8134,40.7954,40.8134,118838.0
2021-05-21 14:15:00,45.25,45.26,45.23,45.25,143609.0,40.8134,40.8224,40.7954,40.8134,143609.0
2021-05-21 14:20:00,45.25,45.27,45.24,45.27,90741.0,40.8134,40.8314,40.8044,40.8314,90741.0
2021-05-21 14:25:00,45.27,45.27,45.22,45.23,88904.0,40.8314,40.8314,40.7863,40.7954,88904.0
2021-05-21 14:30:00,45.23,45.25,45.22,45.24,56394.0,40.7954,40.8134,40.7863,40.8044,56394.0
2021-05-21 14:35:00,45.24,45.25,45.18,45.19,158678.0,40.8044,40.8134,40.7503,40.7593,158678.0
2021-05-21 14:40:00,45.2,45.2,45.18,45.18,87199.0,40.7683,40.7683,40.7503,40.7503,87199.0
2021-05-21 14:45:00,45.18,45.2,45.17,45.18,59543.0,40.7503,40.7683,40.7412,40.7503,59543.0
2021-05-21 14:50:00,45.18,45.22,45.18,45.22,172362.0,40.7503,40.7863,40.7503,40.7863,172362.0
2021-05-21 14:55:00,45.22,45.23,45.21,45.22,38593.0,40.7863,40.7954,40.7773,40.7863,38593.0
2021-05-21 15:00:00,45.22,45.22,45.2,45.21,97893.0,40.7863,40.7863,40.7683,40.7773,97893.0
2021-05-21 15:05:00,45.21,45.23,45.2,45.23,100747.0,40.7773,40.7954,40.7683,40.7954,100747.0
2021-05-21 15:10:00,45.23,45.23,45.22,45.23,89154.0,40.7954,40.7954,40.7863,40.7954,89154.0
2021-05-21 15:15:00,45.23,45.24,45.21,45.22,46876.0,40.7954,40.8044,40.7773,40.7863,46876.0
2021-05-21 15:20:00,45.22,45.24,45.21,45.24,43428.0,40.7863,40.8044,40.7773,40.8044,43428.0
2021-05-21 15:25:00,45.24,45.25,45.22,45.25,139630.0,40.8044,40.8134,40.7863,40.8134,139630.0
2021-05-21 15:30:00,45.25,45.25,45.21,45.22,240197.0,40.8134,40.8134,40.7773,40.7863,240197.0
2021-05-21 15:35:00,45.21,45.24,45.21,45.23,152260.0,40.7773,40.8044,40.7773,40.7954,152260.0
2021-05-21 15:40:00,45.23,45.24,45.12,45.13,754619.0,40.7954,40.8044,40.6961,40.7052,754619.0
2021-05-21 15:45:00,45.13,45.18,45.12,45.18,296756.0,40.7052,40.7503,40.6961,40.7503,296756.0
2021-05-21 15:50:00,45.18,45.18,45.15,45.16,474028.0,40.7503,40.7503,40.7232,40.7322,474028.0
2021-05-21 15:55:00,45.16,45.18,45.12,45.16,1172307.0,40.7322,40.7503,40.6961,40.7322,1172307.0
2021-05-24 09:30:00,45.14,45.16,44.97,45.01,323393.0,40.7142,40.7322,40.5609,40.5969,323393.0
2021-05-24 09:35:00,45.01,45.19,45.0,45.15,399573.0,40.5969,40.7593,40.5879,40.7232,399573.0
2021-05-24 09:40:00,45.16,45.23,45.16,45.18,470911.0,40.7322,40.7954,40.7322,40.7503,470911.0
2021-05-24 09:45:00,45.18,45.18,45.1,45.17,269034.0,40.7503,40.7503,40.6781,40.7412,269034.0
2021-05-24 09:50:00,45.18,45.23,45.17,45.18,173684.0,40.7503,40.7954,40.7412,40.7503,173684.0
2021-05-24 09:55:00,45.17,45.21,45.16,45.21,215955.0,40.7412,40.7773,40.7322,40.7773,215955.0
2021-05-24 10:00:00,45.21,45.23,45.15,45.15,338540.0,40.7773,40.7954,40.7232,40.7232,338540.0
2021-05-24 10:05:00,45.15,45.17,45.13,45.16,312445.0,40.7232,40.7412,40.7052,40.7322,312445.0
2021-05-24 10:10:00,45.17,45.2,45.16,45.16,177945.0,40.7412,40.7683,40.7322,40.7322,177945.0
2021-05-24 10:15:00,45.16,45.2,45.14,45.14,571540.0,40.7322,40.7683,40.7142,40.7142,571540.0
2021-05-24 10:20:00,45.15,45.2,45.14,45.19,431561.0,40.7232,40.7683,40.7142,40.7593,431561.0
2021-05-24 10:25:00,45.2,45.2,45.13,45.15,85803.0,40.7683,40.7683,40.7052,40.7232,85803.0
2021-05-24 10:30:00,45.16,45.17,45.12,45.15,116758.0,40.7322,40.7412,40.6961,40.7232,116758.0
2021-05-24 10:35:00,45.15,45.17,45.14,45.16,61021.0,40.7232,40.7412,40.7142,40.7322,61021.0
2021-05-24 10:40:00,45.16,45.19,45.12,45.13,205347.0,40.7322,40.7593,40.6961,40.7052,205347.0
2021-05-24 10:45:00,45.13,45.14,45.11,45.13,56320.0,40.7052,40.7142,40.6871,40.7052,56320.0
2021-05-24 10:50:00,45.13,45.16,45.12,45.15,139269.0,40.7052,40.7322,40.6961,40.7232,139269.0
2021-05-24 10:55:00,45.15,45.2,45.14,45.19,148344.0,40.7232,40.7683,40.7142,40.7593,148344.0
2021-05-24 11:00:00,45.19,45.21,45.19,45.19,107067.0,40.7593,40.7773,40.7593,40.7593,107067.0
2021-05-24 11:05:00,45.19,45.23,45.17,45.2,133627.0,40.7593,40.7954,40.7412,40.7683,133627.0
2021-05-24 11:10:00,45.2,45.23,45.19,45.23,157334.0,40.7683,40.7954,40.7593,40.7954,157334.0
2021-05-24 11:15:00,45.23,45.23,45.2,45.22,92078.0,40.7954,40.7954,40.7683,40.7863,92078.0
2021-05-24 11:20:00,45.22,45.23,45.19,45.21,102595.0,40.7863,40.7954,40.7593,40.7773,102595.0
2021-05-24 11:25:00,45.21,45.21,45.19,45.2,71082.0,40.7773,40.7773,40.7593,40.7683,71082.0
2021-05-24 11:30:00,45.19,45.21,45.18,45.2,242587.0,40.7593,40.7773,40.7503,40.7683,242587.0
2021-05-24 11:35:00,45.2,45.21,45.19,45.2,88021.0,40.7683,40.7773,40.7593,40.7683,88021.0
2021-05-24 11:40:00,45.19,45.2,45.18,45.18,82105.0,40.7593,40.7683,40.7503,40.7503,82105.0
2021-05-24 11:45:00,45.18,45.2,45.17,45.2,37786.0,40.7503,40.7683,40.7412,40.7683,37786.0
2021-05-24 11:50:00,45.19,45.2,45.14,45.16,104772.0,40.7593,40.7683,40.7142,40.7322,104772.0
2021-05-24 11:55:00,45.16,45.17,45.15,45.16,76330.0,40.7322,40.7412,40.7232,40.7322,76330.0
2021-05-24 12:00:00,45.16,45.18,45.16,45.17,81036.0,40.7322,40.7503,40.7322,40.7412,81036.0
2021-05-24 12:05:00,45.16,45.18,45.14,45.15,65046.0,40.7322,40.7503,40.7142,40.7232,65046.0
2021-05-24 12:10:00,45.15,45.15,45.13,45.15,77151.0,40.7232,40.7232,40.7052,40.7232,77151.0
2021-05-24 12:15:00,45.15,45.16,45.14,45.15,56330.0,40.7232,40.7322,40.7142,40.7232,56330.0
2021-05-24 12:20:00,45.15,45.16,45.14,45.15,32646.0,40.7232,40.7322,40.7142,40.7232,32646.0
2021-05-24 12:25:00,45.15,45.15,45.13,45.15,26785.0,40.7232,40.7232,40.7052,40.7232,26785.0
2021-05-24 12:30:00,45.15,45.16,45.14,45.16,21743.0,40.7232,40.7322,40.7142,40.7322,21743.0
2021-05-24 12:35:00,45.16,45.16,45.14,45.16,52522.0,40.7322,40.7322,40.7142,40.7322,52522.0
2021-05-24 12:40:00,45.16,45.16,45.14,45.15,42388.0,40.7322,40.7322,40.7142,40.7232,42388.0
2021-05-24 12:45:00,45.15,45.17,45.14,45.16,47633.0,40.7232,40.7412,40.7142,40.7322,47633.0
2021-05-24 12:50:00,45.16,45.17,45.15,45.16,39434.0,40.7322,40.7412,40.7232,40.7322,39434.0
2021-05-24 12:55:00,45.16,45.16,45.15,45.16,38623.0,40.7322,40.7322,40.7232,40.7322,38623.0
2021-05-24 13:00:00,45.16,45.17,45.16,45.17,72380.0,40.7322,40.7412,40.7322,40.7412,72380.0
2021-05-24 13:05:00,45.16,45.17,45.15,45.16,116152.0,40.7322,40.7412,40.7232,40.7322,116152.0
2021-05-24 13:10:00,45.17,45.18,45.16,45.17,160006.0,40.7412,40.7503,40.7322,40.7412,160006.0
2021-05-24 13:15:00,45.16,45.18,45.15,45.18,107584.0,40.7322,40.7503,40.7232,40.7503,107584.0
2021-05-24 13:20:00,45.18,45.2,45.17,45.19,57421.0,40.7503,40.7683,40.7412,40.7593,57421.0
2021-05-24 13:25:00,45.19,45.19,45.18,45.19,9026.0,40.7593,40.7593,40.7503,40.7593,9026.0
2021-05-24 13:30:00,45.19,45.19,45.18,45.19,15025.0,40.7593,40.7593,40.7503,40.7593,15025.0
2021-05-24 13:35:00,45.19,45.19,45.17,45.18,40316.0,40.7593,40.7593,40.7412,40.7503,40316.0
2021-05-24 13:40:00,45.18,45.19,45.16,45.19,60530.0,40.7503,40.7593,40.7322,40.7593,60530.0
2021-05-24 13:45:00,45.18,45.2,45.18,45.2,30641.0,40.7503,40.7683,40.7503,40.7683,30641.0
2021-05-24 13:50:00,45.2,45.2,45.18,45.19,59819.0,40.7683,40.7683,40.7503,40.7593,59819.0
2021-05-24 13:55:00,45.19,45.2,45.18,45.18,114317.0,40.7593,40.7683,40.7503,40.7503,114317.0
2021-05-24 14:00:00,45.19,45.19,45.17,45.18,104172.0,40.7593,40.7593,40.7412,40.7503,104172.0
2021-05-24 14:05:00,45.18,45.19,45.17,45.17,44217.0,40.7503,40.7593,40.7412,40.7412,44217.0
2021-05-24 14:10:00,45.18,45.19,45.18,45.18,56656.0,40.7503,40.7593,40.7503,40.7503,56656.0
2021-05-24 14:15:00,45.19,45.19,45.16,45.16,92565.0,40.7593,40.7593,40.7322,40.7322,92565.0
2021-05-24 14:20:00,45.16,45.17,45.15,45.16,120812.0,40.7322,40.7412,40.7232,40.7322,120812.0
2021-05-24 14:25:00,45.16,45.17,45.16,45.16,34467.0,40.7322,40.7412,40.7322,40.7322,34467.0
2021-05-24 14:30:00,45.17,45.17,45.16,45.16,12859.0,40.7412,40.7412,40.7322,40.7322,12859.0
2021-05-24 14:35:00,45.17,45.19,45.16,45.19,66314.0,40.7412,40.7593,40.7322,40.7593,66314.0
2021-05-24 14:40:00,45.19,45.19,45.18,45.18,19569.0,40.7593,40.7593,40.7503,40.7503,19569.0
2021-05-24 14:45:00,45.19,45.2,45.18,45.19,155614.0,40.7593,40.7683,40.7503,40.7593,155614.0
2021-05-24 14:50:00,45.19,45.21,45.18,45.2,50726.0,40.7593,40.7773,40.7503,40.7683,50726.0
2021-05-24 14:55:00,45.2,45.2,45.19,45.19,50084.0,40.7683,40.7683,40.7593,40.7593,50084.0
2021-05-24 15:00:00,45.19,45.2,45.17,45.17,54664.0,40.7593,40.7683,40.7412,40.7412,54664.0
2021-05-24 15:05:00,45.18,45.18,45.17,45.17,38855.0,40.7503,40.7503,40.7412,40.7412,38855.0
2021-05-24 15:10:00,45.17,45.19,45.16,45.17,118943.0,40.7412,40.7593,40.7322,40.7412,118943.0
2021-05-24 15:15:00,45.17,45.18,45.16,45.16,39641.0,40.7412,40.7503,40.7322,40.7322,39641.0
2021-05-24 15:20:00,45.16,45.18,45.16,45.17,34676.0,40.7322,40.7503,40.7322,40.7412,34676.0
2021-05-24 15:25:00,45.17,45.17,45.16,45.16,71971.0,40.7412,40.7412,40.7322,40.7322,71971.0
2021-05-24 15:30:00,45.16,45.17,45.15,45.15,120841.0,40.7322,40.7412,40.7232,40.7232,120841.0
2021-05-24 15:35:00,45.16,45.16,45.14,45.15,123419.0,40.7322,40.7322,40.7142,40.7232,123419.0
2021-05-24 15:40:00,45.14,45.15,45.12,45.14,336873.0,40.7142,40.7232,40.6961,40.7142,336873.0
2021-05-24 15:45:00,45.13,45.14,45.11,45.12,279984.0,40.7052,40.7142,40.6871,40.6961,279984.0
2021-05-24 15:50:00,45.12,45.12,45.09,45.09,310760.0,40.6961,40.6961,40.6691,40.6691,310760.0
2021-05-24 15:55:00,45.09,45.1,45.07,45.09,586768.0,40.6691,40.6781,40.6511,40.6691,586768.0
2021-05-25 09:30:00,46.1,46.15,46.03,46.07,1638449.0,41.5801,41.6252,41.5169,41.553,1638449.0
2021-05-25 09:35:00,46.08,46.17,46.03,46.17,873942.0,41.562,41.6432,41.5169,41.6432,873942.0
2021-05-25 09:40:00,46.17,46.24,46.14,46.15,521851.0,41.6432,41.7063,41.6161,41.6252,521851.0
2021-05-25 09:45:00,46.15,46.19,46.12,46.19,690926.0,41.6252,41.6612,41.5981,41.6612,690926.0
2021-05-25 09:50:00,46.18,46.19,46.04,46.11,522219.0,41.6522,41.6612,41.5259,41.5891,522219.0
2021-05-25 09:55:00,46.11,46.15,46.1,46.12,411521.0,41.5891,41.6252,41.5801,41.5981,411521.0
2021-05-25 10:00:00,46.12,46.17,46.1,46.14,418362.0,41.5981,41.6432,41.5801,41.6161,418362.0
2021-05-25 10:05:00,46.14,46.18,46.12,46.15,384723.0,41.6161,41.6522,41.5981,41.6252,384723.0
2021-05-25 10:10:00,46.14,46.19,46.13,46.15,157652.0,41.6161,41.6612,41.6071,41.6252,157652.0
2021-05-25 10:15:00,46.16,46.17,46.12,46.14,349155.0,41.6342,41.6432,41.5981,41.6161,349155.0
2021-05-25 10:20:00,46.14,46.16,46.12,46.15,188809.0,41.6161,41.6342,41.5981,41.6252,188809.0
2021-05-25 10:25:00,46.15,46.17,46.14,46.16,137645.0,41.6252,41.6432,41.6161,41.6342,137645.0
2021-05-25 10:30:00,46.16,46.18,46.09,46.09,162779.0,41.6342,41.6522,41.571,41.571,162779.0
2021-05-25 10:35:00,46.1,46.14,46.1,46.12,91109.0,41.5801,41.6161,41.5801,41.5981,91109.0
2021-05-25 10:40:00,46.12,46.16,46.1,46.15,82003.0,41.5981,41.6342,41.5801,41.6252,82003.0
2021-05-25 10:45:00,46.15,46.19,46.14,46.19,498589.0,41.6252,41.6612,41.6161,41.6612,498589.0
2021-05-25 10:50:00,46.18,46.18,46.15,46.16,166818.0,41.6522,41.6522,41.6252,41.6342,166818.0
2021-05-25 10:55:00,46.16,46.22,46.15,46.2,387193.0,41.6342,41.6883,41.6252,41.6703,387193.0
2021-05-25 11:00:00,46.2,46.21,46.12,46.14,290116.0,41.6703,41.6793,41.5981,41.6161,290116.0
2021-05-25 11:05:00,46.13,46.14,46.09,46.11,455577.0,41.6071,41.6161,41.571,41.5891,455577.0
2021-05-25 11:10:00,46.11,46.14,46.1,46.13,144090.0,41.5891,41.6161,41.5801,41.6071,144090.0
2021-05-25 11:15:00,46.14,46.14,46.05,46.07,81898.0,41.6161,41.6161,41.535,41.553,81898.0
2021-05-25 11:20:00,46.07,46.1,46.05,46.08,122448.0,41.553,41.5801,41.535,41.562,122448.0
2021-05-25 11:25:00,46.08,46.09,46.02,46.04,113680.0,41.562,41.571,41.5079,41.5259,113680.0
2021-05-25 11:30:00,46.04,46.05,45.98,45.99,155056.0,41.5259,41.535,41.4718,41.4808,155056.0
2021-05-25 11:35:00,45.99,46.04,45.99,46.03,131258.0,41.4808,41.5259,41.4808,41.5169,131258.0
2021-05-25 11:40:00,46.02,46.04,46.0,46.04,133581.0,41.5079,41.5259,41.4899,41.5259,133581.0
2021-05-25 11:45:00,46.04,46.07,46.02,46.05,97706.0,41.5259,41.553,41.5079,41.535,97706.0
2021-05-25 11:50:00,46.06,46.07,46.02,46.07,63264.0,41.544,41.553,41.5079,41.553,63264.0
2021-05-25 11:55:00,46.07,46.11,46.06,46.09,79140.0,41.553,41.5891,41.544,41.571,79140.0
2021-05-25 12:00:00,46.1,46.11,46.06,46.06,76394.0,41.5801,41.5891,41.544,41.544,76394.0
2021-05-25 12:05:00,46.07,46.08,46.05,46.06,77142.0,41.553,41.562,41.535,41.544,77142.0
2021-05-25 12:10:00,46.06,46.09,46.06,46.08,116048.0,41.544,41.571,41.544,41.562,116048.0
2021-05-25 12:15:00,46.07,46.09,46.07,46.08,47312.0,41.553,41.571,41.553,41.562,47312.0
2021-05-25 12:20:00,46.08,46.1,46.07,46.07,120202.0,41.562,41.5801,41.553,41.553,120202.0
2021-05-25 12:25:00,46.07,46.11,46.07,46.1,190778.0,41.553,41.5891,41.553,41.5801,190778.0
2021-05-25 12:30:00,46.1,46.14,46.09,46.13,138747.0,41.5801,41.6161,41.571,41.6071,138747.0
2021-05-25 12:35:00,46.12,46.13,46.1,46.12,122927.0,41.5981,41.6071,41.5801,41.5981,122927.0
2021-05-25 12:40:00,46.12,46.13,46.09,46.11,148592.0,41.5981,41.6071,41.571,41.5891,148592.0
2021-05-25 12:45:00,46.11,46.13,46.1,46.1,120518.0,41.5891,41.6071,41.5801,41.5801,120518.0
2021-05-25 12:50:00,46.1,46.14,46.1,46.13,128205.0,41.5801,41.6161,41.5801,41.6071,128205.0
2021-05-25 12:55:00,46.13,46.17,46.12,46.16,169425.0,41.6071,41.6432,41.5981,41.6342,169425.0
2021-05-25 13:00:00,46.15,46.16,46.1,46.11,192160.0,41.6252,41.6342,41.5801,41.5891,192160.0
2021-05-25 13:05:00,46.11,46.13,46.1,46.12,151155.0,41.5891,41.6071,41.5801,41.5981,151155.0
2021-05-25 13:10:00,46.12,46.17,46.12,46.16,122520.0,41.5981,41.6432,41.5981,41.6342,122520.0
2021-05-25 13:15:00,46.16,46.19,46.15,46.18,138439.0,41.6342,41.6612,41.6252,41.6522,138439.0
2021-05-25 13:20:00,46.18,46.21,46.17,46.21,68703.0,41.6522,41.6793,41.6432,41.6793,68703.0
2021-05-25 13:25:00,46.2,46.2,46.17,46.19,43957.0,41.6703,41.6703,41.6432,41.6612,43957.0
2021-05-25 13:30:00,46.19,46.2,46.17,46.18,44118.0,41.6612,41.6703,41.6432,41.6522,44118.0
2021-05-25 13:35:00,46.18,46.19,46.17,46.18,60949.0,41.6522,41.6612,41.6432,41.6522,60949.0
2021-05-25 13:40:00,46.18,46.19,46.15,46.19,74512.0,41.6522,41.6612,41.6252,41.6612,74512.0
2021-05-25 13:45:00,46.18,46.2,46.18,46.19,38084.0,41.6522,41.6703,41.6522,41.6612,38084.0
2021-05-25 13:50:00,46.19,46.19,46.15,46.16,72711.0,41.6612,41.6612,41.6252,41.6342,72711.0
2021-05-25 13:55:00,46.16,46.16,46.14,46.15,181240.0,41.6342,41.6342,41.6161,41.6252,181240.0
2021-05-25 14:00:00,46.15,46.15,46.11,46.12,169439.0,41.6252,41.6252,41.5891,41.5981,169439.0
2021-05-25 14:05:00,46.12,46.13,46.11,46.12,138084.0,41.5981,41.6071,41.5891,41.5981,138084.0
2021-05-25 14:10:00,46.12,46.14,46.11,46.13,57208.0,41.5981,41.6161,41.5891,41.6071,57208.0
2021-05-25 14:15:00,46.13,46.14,46.11,46.13,78021.0,41.6071,41.6161,41.5891,41.6071,78021.0
2021-05-25 14:20:00,46.13,46.15,46.12,46.12,53437.0,41.6071,41.6252,41.5981,41.5981,53437.0
2021-05-25 14:25:00,46.13,46.14,46.11,46.13,63288.0,41.6071,41.6161,41.5891,41.6071,63288.0
2021-05-25 14:30:00,46.13,46.15,46.12,46.14,198952.0,41.6071,41.6252,41.5981,41.6161,198952.0
2021-05-25 14:35:00,46.14,46.15,46.13,46.15,32358.0,41.6161,41.6252,41.6071,41.6252,32358.0
2021-05-25 14:40:00,46.15,46.17,46.15,46.15,94104.0,41.6252,41.6432,41.6252,41.6252,94104.0
2021-05-25 14:45:00,46.16,46.17,46.15,46.16,55359.0,41.6342,41.6432,41.6252,41.6342,55359.0
2021-05-25 14:50:00,46.16,46.17,46.13,46.14,126785.0,41.6342,41.6432,41.6071,41.6161,126785.0
2021-05-25 14:55:00,46.14,46.17,46.14,46.16,233542.0,41.6161,41.6432,41.6161,41.6342,233542.0
2021-05-25 15:00:00,46.16,46.16,46.09,46.09,120069.0,41.6342,41.6342,41.571,41.571,120069.0
2021-05-25 15:05:00,46.09,46.11,46.09,46.09,187617.0,41.571,41.5891,41.571,41.571,187617.0
2021-05-25 15:10:00,46.09,46.1,46.08,46.09,75769.0,41.571,41.5801,41.562,41.571,75769.0
2021-05-25 15:15:00,46.09,46.1,46.08,46.1,74445.0,41.571,41.5801,41.562,41.5801,74445.0
2021-05-25 15:20:00,46.09,46.15,46.09,46.15,149732.0,41.571,41.6252,41.571,41.6252,149732.0
2021-05-25 15:25:00,46.15,46.16,46.14,46.14,76093.0,41.6252,41.6342,41.6161,41.6161,76093.0
2021-05-25 15:30:00,46.14,46.14,46.11,46.12,128614.0,41.6161,41.6161,41.5891,41.5981,128614.0
2021-05-25 15:35:00,46.12,46.15,46.11,46.14,143085.0,41.5981,41.6252,41.5891,41.6161,143085.0
2021-05-25 15:40:00,46.14,46.14,46.13,46.13,162694.0,41.6161,41.6161,41.6071,41.6071,162694.0
2021-05-25 15:45:00,46.13,46.15,46.12,46.12,422911.0,41.6071,41.6252,41.5981,41.5981,422911.0
2021-05-25 15:50:00,46.12,46.14,46.08,46.1,684902.0,41.5981,41.6161,41.562,41.5801,684902.0
2021-05-25 15:55:00,46.1,46.19,46.09,46.17,2893133.0,41.5801,41.6612,41.571,41.6432,2893133.0
2021-05-26 09:30:00,46.43,46.46,46.36,46.36,805518.0,41.8777,41.9048,41.8146,41.8146,805518.0
2021-05-26 09:35:00,46.37,46.42,46.33,46.42,402853.0,41.8236,41.8687,41.7875,41.8687,402853.0
2021-05-26 09:40:00,46.42,46.44,46.36,46.37,211165.0,41.8687,41.8867,41.8146,41.8236,211165.0
2021-05-26 09:45:00,46.38,46.39,46.34,46.35,220345.0,41.8326,41.8416,41.7965,41.8056,220345.0
2021-05-26 09:50:00,46.35,46.4,46.34,46.38,115200.0,41.8056,41.8506,41.7965,41.8326,115200.0
2021-05-26 09:55:00,46.38,46.41,46.36,46.4,124260.0,41.8326,41.8597,41.8146,41.8506,124260.0
2021-05-26 10:00:00,46.4,46.41,46.35,46.36,163503.0,41.8506,41.8597,41.8056,41.8146,163503.0
2021-05-26 10:05:00,46.36,46.39,46.35,46.37,134669.0,41.8146,41.8416,41.8056,41.8236,134669.0
2021-05-26 10:10:00,46.37,46.39,46.35,46.37,142199.0,41.8236,41.8416,41.8056,41.8236,142199.0
2021-05-26 10:15:00,46.37,46.41,46.36,46.38,164548.0,41.8236,41.8597,41.8146,41.8326,164548.0
2021-05-26 10:20:00,46.38,46.41,46.38,46.39,130300.0,41.8326,41.8597,41.8326,41.8416,130300.0
2021-05-26 10:25:00,46.39,46.4,46.35,46.4,115048.0,41.8416,41.8506,41.8056,41.8506,115048.0
2021-05-26 10:30:00,46.4,46.41,46.39,46.41,165111.0,41.8506,41.8597,41.8416,41.8597,165111.0
2021-05-26 10:35:00,46.41,46.41,46.35,46.37,77309.0,41.8597,41.8597,41.8056,41.8236,77309.0
2021-05-26 10:40:00,46.37,46.4,46.36,46.39,130288.0,41.8236,41.8506,41.8146,41.8416,130288.0
2021-05-26 10:45:00,46.39,46.41,46.37,46.38,203316.0,41.8416,41.8597,41.8236,41.8326,203316.0
2021-05-26 10:50:00,46.38,46.41,46.37,46.41,60598.0,41.8326,41.8597,41.8236,41.8597,60598.0
2021-05-26 10:55:00,46.41,46.42,46.39,46.41,39451.0,41.8597,41.8687,41.8416,41.8597,39451.0
2021-05-26 11:00:00,46.42,46.43,46.39,46.39,245431.0,41.8687,41.8777,41.8416,41.8416,245431.0
2021-05-26 11:05:00,46.4,46.4,46.36,46.38,167015.0,41.8506,41.8506,41.8146,41.8326,167015.0
2021-05-26 11:10:00,46.38,46.39,46.36,46.38,123242.0,41.8326,41.8416,41.8146,41.8326,123242.0
2021-05-26 11:15:00,46.39,46.4,46.37,46.39,144221.0,41.8416,41.8506,41.8236,41.8416,144221.0
2021-05-26 11:20:00,46.39,46.4,46.37,46.37,86056.0,41.8416,41.8506,41.8236,41.8236,86056.0
2021-05-26 11:25:00,46.38,46.38,46.35,46.37,223808.0,41.8326,41.8326,41.8056,41.8236,223808.0
2021-05-26 11:30:00,46.37,46.37,46.35,46.36,222671.0,41.8236,41.8236,41.8056,41.8146,222671.0
2021-05-26 11:35:00,46.36,46.39,46.35,46.39,119264.0,41.8146,41.8416,41.8056,41.8416,119264.0
2021-05-26 11:40:00,46.39,46.41,46.38,46.41,87090.0,41.8416,41.8597,41.8326,41.8597,87090.0
2021-05-26 11:45:00,46.41,46.42,46.4,46.41,173813.0,41.8597,41.8687,41.8506,41.8597,173813.0
2021-05-26 11:50:00,46.41,46.43,46.41,46.42,43047.0,41.8597,41.8777,41.8597,41.8687,43047.0
2021-05-26 11:55:00,46.41,46.44,46.41,46.43,34947.0,41.8597,41.8867,41.8597,41.8777,34947.0
2021-05-26 12:00:00,46.42,46.45,46.42,46.44,57673.0,41.8687,41.8957,41.8687,41.8867,57673.0
2021-05-26 12:05:00,46.44,46.45,46.43,46.43,56118.0,41.8867,41.8957,41.8777,41.8777,56118.0
2021-05-26 12:10:00,46.44,46.46,46.44,46.45,28267.0,41.8867,41.9048,41.8867,41.8957,28267.0
2021-05-26 12:15:00,46.46,46.46,46.44,46.45,72567.0,41.9048,41.9048,41.8867,41.8957,72567.0
2021-05-26 12:20:00,46.46,46.46,46.43,46.44,39786.0,41.9048,41.9048,41.8777,41.8867,39786.0
2021-05-26 12:25:00,46.44,46.46,46.43,46.46,43714.0,41.8867,41.9048,41.8777,41.9048,43714.0
2021-05-26 12:30:00,46.45,46.46,46.45,46.46,15185.0,41.8957,41.9048,41.8957,41.9048,15185.0
2021-05-26 12:35:00,46.46,46.47,46.45,46.46,24535.0,41.9048,41.9138,41.8957,41.9048,24535.0
2021-05-26 12:40:00,46.46,46.47,46.45,46.47,37346.0,41.9048,41.9138,41.8957,41.9138,37346.0
2021-05-26 12:45:00,46.47,46.47,46.46,46.47,15573.0,41.9138,41.9138,41.9048,41.9138,15573.0
2021-05-26 12:50:00,46.47,46.47,46.44,46.45,51193.0,41.9138,41.9138,41.8867,41.8957,51193.0
2021-05-26 12:55:00,46.45,46.46,46.43,46.45,52781.0,41.8957,41.9048,41.8777,41.8957,52781.0
2021-05-26 13:00:00,46.45,46.46,46.44,46.44,54669.0,41.8957,41.9048,41.8867,41.8867,54669.0
2021-05-26 13:05:00,46.44,46.46,46.4,46.42,86606.0,41.8867,41.9048,41.8506,41.8687,86606.0
2021-05-26 13:10:00,46.42,46.43,46.41,46.42,44990.0,41.8687,41.8777,41.8597,41.8687,44990.0
2021-05-26 13:15:00,46.43,46.43,46.41,46.41,45813.0,41.8777,41.8777,41.8597,41.8597,45813.0
2021-05-26 13:20:00,46.42,46.44,46.41,46.44,21699.0,41.8687,41.8867,41.8597,41.8867,21699.0
2021-05-26 13:25:00,46.44,46.44,46.43,46.44,17846.0,41.8867,41.8867,41.8777,41.8867,17846.0
2021-05-26 13:30:00,46.44,46.44,46.42,46.43,50804.0,41.8867,41.8867,41.8687,41.8777,50804.0
2021-05-26 13:35:00,46.43,46.44,46.41,46.42,58486.0,41.8777,41.8867,41.8597,41.8687,58486.0
2021-05-26 13:40:00,46.42,46.44,46.41,46.41,38912.0,41.8687,41.8867,41.8597,41.8597,38912.0
2021-05-26 13:45:00,46.42,46.43,46.4,46.42,56308.0,41.8687,41.8777,41.8506,41.8687,56308.0
2021-05-26 13:50:00,46.42,46.43,46.4,46.41,39064.0,41.8687,41.8777,41.8506,41.8597,39064.0
2021-05-26 13:55:00,46.41,46.43,46.4,46.41,103667.0,41.8597,41.8777,41.8506,41.8597,103667.0
2021-05-26 14:00:00,46.41,46.43,46.41,46.41,39597.0,41.8597,41.8777,41.8597,41.8597,39597.0
2021-05-26 14:05:00,46.41,46.43,46.4,46.42,38140.0,41.8597,41.8777,41.8506,41.8687,38140.0
2021-05-26 14:10:00,46.43,46.45,46.42,46.45,69775.0,41.8777,41.8957,41.8687,41.8957,69775.0
2021-05-26 14:15:00,46.45,46.46,46.44,46.45,80855.0,41.8957,41.9048,41.8867,41.8957,80855.0
2021-05-26 14:20:00,46.45,46.47,46.44,46.47,60569.0,41.8957,41.9138,41.8867,41.9138,60569.0
2021-05-26 14:25:00,46.47,46.47,46.46,46.47,54186.0,41.9138,41.9138,41.9048,41.9138,54186.0
2021-05-26 14:30:00,46.47,46.48,46.46,46.48,71891.0,41.9138,41.9228,41.9048,41.9228,71891.0
2021-05-26 14:35:00,46.48,46.48,46.46,46.47,123263.0,41.9228,41.9228,41.9048,41.9138,123263.0
2021-05-26 14:40:00,46.47,46.48,46.46,46.47,94425.0,41.9138,41.9228,41.9048,41.9138,94425.0
2021-05-26 14:45:00,46.47,46.48,46.46,46.48,60893.0,41.9138,41.9228,41.9048,41.9228,60893.0
2021-05-26 14:50:00,46.48,46.48,46.45,46.46,143128.0,41.9228,41.9228,41.8957,41.9048,143128.0
2021-05-26 14:55:00,46.46,46.47,46.44,46.45,137770.0,41.9048,41.9138,41.8867,41.8957,137770.0
2021-05-26 15:00:00,46.45,46.45,46.43,46.45,95888.0,41.8957,41.8957,41.8777,41.8957,95888.0
2021-05-26 15:05:00,46.45,46.47,46.44,46.45,255479.0,41.8957,41.9138,41.8867,41.8957,255479.0
2021-05-26 15:10:00,46.45,46.46,46.44,46.45,130499.0,41.8957,41.9048,41.8867,41.8957,130499.0
2021-05-26 15:15:00,46.45,46.46,46.44,46.46,98515.0,41.8957,41.9048,41.8867,41.9048,98515.0
2021-05-26 15:20:00,46.46,46.47,46.43,46.44,71109.0,41.9048,41.9138,41.8777,41.8867,71109.0
2021-05-26 15:25:00,46.45,46.46,46.44,46.46,100319.0,41.8957,41.9048,41.8867,41.9048,100319.0
2021-05-26 15:30:00,46.46,46.47,46.43,46.44,337566.0,41.9048,41.9138,41.8777,41.8867,337566.0
2021-05-26 15:35:00,46.44,46.45,46.43,46.44,128968.0,41.8867,41.8957,41.8777,41.8867,128968.0
2021-05-26 15:40:00,46.44,46.45,46.43,46.44,176572.0,41.8867,41.8957,41.8777,41.8867,176572.0
2021-05-26 15:45:00,46.44,46.46,46.44,46.46,332358.0,41.8867,41.9048,41.8867,41.9048,332358.0
2021-05-26 15:50:00,46.45,46.46,46.42,46.43,806770.0,41.8957,41.9048,41.8687,41.8777,806770.0
2021-05-26 15:55:00,46.43,46.46,46.42,46.44,1105792.0,41.8777,41.9048,41.8687,41.8867,1105792.0
2021-05-27 09:30:00,46.31,46.31,46.13,46.14,907317.0,41.7695,41.7695,41.6071,41.6161,907317.0
2021-05-27 09:35:00,46.13,46.19,46.1,46.14,419830.0,41.6071,41.6612,41.5801,41.6161,419830.0
2021-05-27 09:40:00,46.14,46.14,46.1,46.1,530601.0,41.6161,41.6161,41.5801,41.5801,530601.0
2021-05-27 09:45:00,46.1,46.14,46.08,46.11,817188.0,41.5801,41.6161,41.562,41.5891,817188.0
2021-05-27 09:50:00,46.11,46.17,46.09,46.17,607393.0,41.5891,41.6432,41.571,41.6432,607393.0
2021-05-27 09:55:00,46.17,46.23,46.16,46.21,287022.0,41.6432,41.6973,41.6342,41.6793,287022.0
2021-05-27 10:00:00,46.21,46.26,46.18,46.23,252665.0,41.6793,41.7244,41.6522,41.6973,252665.0
2021-05-27 10:05:00,46.23,46.26,46.21,46.26,140881.0,41.6973,41.7244,41.6793,41.7244,140881.0
2021-05-27 10:10:00,46.26,46.29,46.22,46.23,97465.0,41.7244,41.7514,41.6883,41.6973,97465.0
2021-05-27 10:15:00,46.23,46.32,46.23,46.3,333735.0,41.6973,41.7785,41.6973,41.7605,333735.0
2021-05-27 10:20:00,46.3,46.32,46.3,46.31,86943.0,41.7605,41.7785,41.7605,41.7695,86943.0
2021-05-27 10:25:00,46.31,46.33,46.29,46.3,114330.0,41.7695,41.7875,41.7514,41.7605,114330.0
2021-05-27 10:30:00,46.3,46.36,46.3,46.35,124380.0,41.7605,41.8146,41.7605,41.8056,124380.0
2021-05-27 10:35:00,46.35,46.36,46.29,46.32,155718.0,41.8056,41.8146,41.7514,41.7785,155718.0
2021-05-27 10:40:00,46.31,46.33,46.28,46.32,122598.0,41.7695,41.7875,41.7424,41.7785,122598.0
2021-05-27 10:45:00,46.33,46.33,46.31,46.32,69357.0,41.7875,41.7875,41.7695,41.7785,69357.0
2021-05-27 10:50:00,46.33,46.33,46.26,46.29,167675.0,41.7875,41.7875,41.7244,41.7514,167675.0
2021-05-27 10:55:00,46.29,46.33,46.29,46.29,163395.0,41.7514,41.7875,41.7514,41.7514,163395.0
2021-05-27 11:00:00,46.29,46.32,46.29,46.3,84517.0,41.7514,41.7785,41.7514,41.7605,84517.0
2021-05-27 11:05:00,46.3,46.33,46.29,46.32,77190.0,41.7605,41.7875,41.7514,41.7785,77190.0
2021-05-27 11:10:00,46.32,46.34,46.31,46.33,119037.0,41.7785,41.7965,41.7695,41.7875,119037.0
2021-05-27 11:15:00,46.33,46.36,46.31,46.34,106876.0,41.7875,41.8146,41.7695,41.7965,106876.0
2021-05-27 11:20:00,46.34,46.35,46.33,46.34,99504.0,41.7965,41.8056,41.7875,41.7965,99504.0
2021-05-27 11:25:00,46.35,46.35,46.3,46.3,92090.0,41.8056,41.8056,41.7605,41.7605,92090.0
2021-05-27 11:30:00,46.3,46.3,46.26,46.28,133808.0,41.7605,41.7605,41.7244,41.7424,133808.0
2021-05-27 11:35:00,46.28,46.31,46.28,46.3,217533.0,41.7424,41.7695,41.7424,41.7605,217533.0
2021-05-27 11:40:00,46.3,46.34,46.29,46.33,114697.0,41.7605,41.7965,41.7514,41.7875,114697.0
2021-05-27 11:45:00,46.33,46.34,46.31,46.31,75662.0,41.7875,41.7965,41.7695,41.7695,75662.0
2021-05-27 11:50:00,46.31,46.33,46.3,46.3,109449.0,41.7695,41.7875,41.7605,41.7605,109449.0
2021-05-27 11:55:00,46.31,46.35,46.31,46.35,54135.0,41.7695,41.8056,41.7695,41.8056,54135.0
2021-05-27 12:00:00,46.34,46.37,46.33,46.34,87101.0,41.7965,41.8236,41.7875,41.7965,87101.0
2021-05-27 12:05:00,46.34,46.35,46.33,46.34,52296.0,41.7965,41.8056,41.7875,41.7965,52296.0
2021-05-27 12:10:00,46.34,46.38,46.33,46.38,150750.0,41.7965,41.8326,41.7875,41.8326,150750.0
2021-05-27 12:15:00,46.38,46.38,46.35,46.36,113447.0,41.8326,41.8326,41.8056,41.8146,113447.0
2021-05-27 12:20:00,46.36,46.36,46.33,46.33,83477.0,41.8146,41.8146,41.7875,41.7875,83477.0
2021-05-27 12:25:00,46.33,46.34,46.32,46.33,104968.0,41.7875,41.7965,41.7785,41.7875,104968.0
2021-05-27 12:30:00,46.34,46.34,46.32,46.33,78713.0,41.7965,41.7965,41.7785,41.7875,78713.0
2021-05-27 12:35:00,46.33,46.34,46.3,46.33,65546.0,41.7875,41.7965,41.7605,41.7875,65546.0
2021-05-27 12:40:00,46.33,46.33,46.31,46.32,50125.0,41.7875,41.7875,41.7695,41.7785,50125.0
2021-05-27 12:45:00,46.32,46.32,46.3,46.3,56920.0,41.7785,41.7785,41.7605,41.7605,56920.0
2021-05-27 12:50:00,46.3,46.33,46.3,46.33,158995.0,41.7605,41.7875,41.7605,41.7875,158995.0
2021-05-27 12:55:00,46.33,46.34,46.32,46.33,86998.0,41.7875,41.7965,41.7785,41.7875,86998.0
2021-05-27 13:00:00,46.33,46.35,46.32,46.34,93919.0,41.7875,41.8056,41.7785,41.7965,93919.0
2021-05-27 13:05:00,46.33,46.34,46.33,46.34,50157.0,41.7875,41.7965,41.7875,41.7965,50157.0
2021-05-27 13:10:00,46.34,46.35,46.33,46.34,90176.0,41.7965,41.8056,41.7875,41.7965,90176.0
2021-05-27 13:15:00,46.34,46.35,46.32,46.34,93432.0,41.7965,41.8056,41.7785,41.7965,93432.0
2021-05-27 13:20:00,46.34,46.34,46.31,46.31,80536.0,41.7965,41.7965,41.7695,41.7695,80536.0
2021-05-27 13:25:00,46.32,46.32,46.3,46.3,87777.0,41.7785,41.7785,41.7605,41.7605,87777.0
2021-05-27 13:30:00,46.3,46.34,46.3,46.34,74835.0,41.7605,41.7965,41.7605,41.7965,74835.0
2021-05-27 13:35:00,46.34,46.36,46.32,46.34,107223.0,41.7965,41.8146,41.7785,41.7965,107223.0
2021-05-27 13:40:00,46.34,46.35,46.33,46.33,39038.0,41.7965,41.8056,41.7875,41.7875,39038.0
2021-05-27 13:45:00,46.34,46.35,46.32,46.34,58779.0,41.7965,41.8056,41.7785,41.7965,58779.0
2021-05-27 13:50:00,46.35,46.36,46.34,46.36,40641.0,41.8056,41.8146,41.7965,41.8146,40641.0
2021-05-27 13:55:00,46.36,46.36,46.35,46.35,26765.0,41.8146,41.8146,41.8056,41.8056,26765.0
2021-05-27 14:00:00,46.36,46.36,46.32,46.32,86900.0,41.8146,41.8146,41.7785,41.7785,86900.0
2021-05-27 14:05:00,46.33,46.34,46.32,46.33,60093.0,41.7875,41.7965,41.7785,41.7875,60093.0
2021-05-27 14:10:00,46.33,46.33,46.31,46.32,227592.0,41.7875,41.7875,41.7695,41.7785,227592.0
2021-05-27 14:15:00,46.32,46.33,46.3,46.33,57827.0,41.7785,41.7875,41.7605,41.7875,57827.0
2021-05-27 14:20:00,46.33,46.34,46.31,46.32,50533.0,41.7875,41.7965,41.7695,41.7785,50533.0
2021-05-27 14:25:00,46.31,46.34,46.31,46.34,54147.0,41.7695,41.7965,41.7695,41.7965,54147.0
2021-05-27 14:30:00,46.34,46.35,46.33,46.35,34705.0,41.7965,41.8056,41.7875,41.8056,34705.0
2021-05-27 14:35:00,46.35,46.36,46.35,46.35,85182.0,41.8056,41.8146,41.8056,41.8056,85182.0
2021-05-27 14:40:00,46.36,46.36,46.34,46.34,47729.0,41.8146,41.8146,41.7965,41.7965,47729.0
2021-05-27 14:45:00,46.34,46.36,46.34,46.36,86149.0,41.7965,41.8146,41.7965,41.8146,86149.0
2021-05-27 14:50:00,46.36,46.36,46.35,46.36,83877.0,41.8146,41.8146,41.8056,41.8146,83877.0
2021-05-27 14:55:00,46.36,46.37,46.34,46.34,187713.0,41.8146,41.8236,41.7965,41.7965,187713.0
2021-05-27 15:00:00,46.34,46.35,46.33,46.35,237958.0,41.7965,41.8056,41.7875,41.8056,237958.0
2021-05-27 15:05:00,46.35,46.39,46.34,46.39,276288.0,41.8056,41.8416,41.7965,41.8416,276288.0
2021-05-27 15:10:00,46.39,46.4,46.38,46.4,250508.0,41.8416,41.8506,41.8326,41.8506,250508.0
2021-05-27 15:15:00,46.4,46.41,46.39,46.4,289539.0,41.8506,41.8597,41.8416,41.8506,289539.0
2021-05-27 15:20:00,46.4,46.42,46.39,46.41,333949.0,41.8506,41.8687,41.8416,41.8597,333949.0
2021-05-27 15:25:00,46.41,46.41,46.39,46.39,205911.0,41.8597,41.8597,41.8416,41.8416,205911.0
2021-05-27 15:30:00,46.4,46.41,46.39,46.41,244026.0,41.8506,41.8597,41.8416,41.8597,244026.0
2021-05-27 15:35:00,46.41,46.44,46.4,46.43,221810.0,41.8597,41.8867,41.8506,41.8777,221810.0
2021-05-27 15:40:00,46.44,46.44,46.41,46.41,401990.0,41.8867,41.8867,41.8597,41.8597,401990.0
2021-05-27 15:45:00,46.41,46.44,46.41,46.44,462763.0,41.8597,41.8867,41.8597,41.8867,462763.0
2021-05-27 15:50:00,46.44,46.44,46.41,46.41,484815.0,41.8867,41.8867,41.8597,41.8597,484815.0
2021-05-27 15:55:00,46.42,46.43,46.35,46.38,1301214.0,41.8687,41.8777,41.8056,41.8326,1301214.0
2021-05-28 09:30:00,46.08,46.2,46.08,46.18,643814.0,41.562,41.6703,41.562,41.6522,643814.0
2021-05-28 09:35:00,46.19,46.2,46.14,46.19,362898.0,41.6612,41.6703,41.6161,41.6612,362898.0
2021-05-28 09:40:00,46.19,46.28,46.19,46.22,171303.0,41.6612,41.7424,41.6612,41.6883,171303.0
2021-05-28 09:45:00,46.23,46.25,46.18,46.24,135105.0,41.6973,41.7154,41.6522,41.7063,135105.0
2021-05-28 09:50:00,46.23,46.29,46.23,46.27,207110.0,41.6973,41.7514,41.6973,41.7334,207110.0
2021-05-28 09:55:00,46.27,46.32,46.27,46.29,150037.0,41.7334,41.7785,41.7334,41.7514,150037.0
2021-05-28 10:00:00,46.3,46.32,46.29,46.31,109500.0,41.7605,41.7785,41.7514,41.7695,109500.0
2021-05-28 10:05:00,46.31,46.34,46.29,46.3,96311.0,41.7695,41.7965,41.7514,41.7605,96311.0
2021-05-28 10:10:00,46.3,46.32,46.28,46.29,47846.0,41.7605,41.7785,41.7424,41.7514,47846.0
2021-05-28 10:15:00,46.29,46.29,46.23,46.23,122646.0,41.7514,41.7514,41.6973,41.6973,122646.0
2021-05-28 10:20:00,46.23,46.27,46.23,46.24,72920.0,41.6973,41.7334,41.6973,41.7063,72920.0
2021-05-28 10:25:00,46.24,46.24,46.18,46.18,103793.0,41.7063,41.7063,41.6522,41.6522,103793.0
2021-05-28 10:30:00,46.18,46.29,46.18,46.28,222921.0,41.6522,41.7514,41.6522,41.7424,222921.0
2021-05-28 10:35:00,46.28,46.28,46.25,46.26,83186.0,41.7424,41.7424,41.7154,41.7244,83186.0
2021-05-28 10:40:00,46.26,46.29,46.26,46.28,62878.0,41.7244,41.7514,41.7244,41.7424,62878.0
2021-05-28 10:45:00,46.27,46.28,46.22,46.23,54035.0,41.7334,41.7424,41.6883,41.6973,54035.0
2021-05-28 10:50:00,46.23,46.26,46.21,46.23,43060.0,41.6973,41.7244,41.6793,41.6973,43060.0
2021-05-28 10:55:00,46.23,46.26,46.22,46.24,35881.0,41.6973,41.7244,41.6883,41.7063,35881.0
2021-05-28 11:00:00,46.24,46.26,46.22,46.22,27854.0,41.7063,41.7244,41.6883,41.6883,27854.0
2021-05-28 11:05:00,46.22,46.25,46.21,46.24,75086.0,41.6883,41.7154,41.6793,41.7063,75086.0
2021-05-28 11:10:00,46.24,46.26,46.23,46.24,26355.0,41.7063,41.7244,41.6973,41.7063,26355.0
2021-05-28 11:15:00,46.24,46.27,46.23,46.27,35213.0,41.7063,41.7334,41.6973,41.7334,35213.0
2021-05-28 11:20:00,46.26,46.28,46.25,46.27,44075.0,41.7244,41.7424,41.7154,41.7334,44075.0
2021-05-28 11:25:00,46.28,46.29,46.26,46.27,67390.0,41.7424,41.7514,41.7244,41.7334,67390.0
2021-05-28 11:30:00,46.28,46.29,46.26,46.27,21260.0,41.7424,41.7514,41.7244,41.7334,21260.0
2021-05-28 11:35:00,46.27,46.29,46.26,46.26,40633.0,41.7334,41.7514,41.7244,41.7244,40633.0
2021-05-28 11:40:00,46.26,46.28,46.26,46.27,31724.0,41.7244,41.7424,41.7244,41.7334,31724.0
2021-05-28 11:45:00,46.27,46.3,46.27,46.28,85203.0,41.7334,41.7605,41.7334,41.7424,85203.0
2021-05-28 11:50:00,46.29,46.3,46.28,46.29,19980.0,41.7514,41.7605,41.7424,41.7514,19980.0
2021-05-28 11:55:00,46.29,46.3,46.28,46.3,33670.0,41.7514,41.7605,41.7424,41.7605,33670.0
2021-05-28 12:00:00,46.29,46.31,46.29,46.29,49016.0,41.7514,41.7695,41.7514,41.7514,49016.0
2021-05-28 12:05:00,46.29,46.3,46.29,46.3,61275.0,41.7514,41.7605,41.7514,41.7605,61275.0
2021-05-28 12:10:00,46.3,46.32,46.29,46.3,80114.0,41.7605,41.7785,41.7514,41.7605,80114.0
2021-05-28 12:15:00,46.3,46.33,46.29,46.32,129135.0,41.7605,41.7875,41.7514,41.7785,129135.0
2021-05-28 12:20:00,46.32,46.32,46.29,46.3,142224.0,41.7785,41.7785,41.7514,41.7605,142224.0
2021-05-28 12:25:00,46.3,46.3,46.27,46.28,103397.0,41.7605,41.7605,41.7334,41.7424,103397.0
2021-05-28 12:30:00,46.27,46.31,46.26,46.29,233529.0,41.7334,41.7695,41.7244,41.7514,233529.0
2021-05-28 12:35:00,46.3,46.32,46.29,46.32,92899.0,41.7605,41.7785,41.7514,41.7785,92899.0
2021-05-28 12:40:00,46.32,46.32,46.3,46.32,75541.0,41.7785,41.7785,41.7605,41.7785,75541.0
2021-05-28 12:45:00,46.32,46.33,46.28,46.29,132186.0,41.7785,41.7875,41.7424,41.7514,132186.0
2021-05-28 12:50:00,46.29,46.31,46.28,46.3,78081.0,41.7514,41.7695,41.7424,41.7605,78081.0
2021-05-28 12:55:00,46.3,46.32,46.29,46.3,73133.0,41.7605,41.7785,41.7514,41.7605,73133.0
2021-05-28 13:00:00,46.31,46.33,46.31,46.32,29529.0,41.7695,41.7875,41.7695,41.7785,29529.0
2021-05-28 13:05:00,46.32,46.33,46.31,46.32,91156.0,41.7785,41.7875,41.7695,41.7785,91156.0
2021-05-28 13:10:00,46.32,46.32,46.29,46.29,63654.0,41.7785,41.7785,41.7514,41.7514,63654.0
2021-05-28 13:15:00,46.3,46.31,46.29,46.3,40818.0,41.7605,41.7695,41.7514,41.7605,40818.0
2021-05-28 13:20:00,46.31,46.31,46.28,46.3,61212.0,41.7695,41.7695,41.7424,41.7605,61212.0
2021-05-28 13:25:00,46.29,46.3,46.28,46.29,100614.0,41.7514,41.7605,41.7424,41.7514,100614.0
2021-05-28 13:30:00,46.29,46.31,46.28,46.31,48123.0,41.7514,41.7695,41.7424,41.7695,48123.0
2021-05-28 13:35:00,46.31,46.31,46.28,46.28,108955.0,41.7695,41.7695,41.7424,41.7424,108955.0
2021-05-28 13:40:00,46.28,46.3,46.27,46.3,46894.0,41.7424,41.7605,41.7334,41.7605,46894.0
2021-05-28 13:45:00,46.3,46.32,46.28,46.32,96743.0,41.7605,41.7785,41.7424,41.7785,96743.0
2021-05-28 13:50:00,46.32,46.32,46.3,46.31,86637.0,41.7785,41.7785,41.7605,41.7695,86637.0
2021-05-28 13:55:00,46.31,46.32,46.3,46.3,90878.0,41.7695,41.7785,41.7605,41.7605,90878.0
2021-05-28 14:00:00,46.31,46.32,46.31,46.32,207229.0,41.7695,41.7785,41.7695,41.7785,207229.0
2021-05-28 14:05:00,46.32,46.32,46.31,46.32,109871.0,41.7785,41.7785,41.7695,41.7785,109871.0
2021-05-28 14:10:00,46.32,46.32,46.31,46.32,139875.0,41.7785,41.7785,41.7695,41.7785,139875.0
2021-05-28 14:15:00,46.32,46.33,46.31,46.32,121050.0,41.7785,41.7875,41.7695,41.7785,121050.0
2021-05-28 14:20:00,46.31,46.31,46.3,46.3,79005.0,41.7695,41.7695,41.7605,41.7605,79005.0
2021-05-28 14:25:00,46.31,46.32,46.3,46.32,43587.0,41.7695,41.7785,41.7605,41.7785,43587.0
2021-05-28 14:30:00,46.32,46.32,46.3,46.3,53117.0,41.7785,41.7785,41.7605,41.7605,53117.0
2021-05-28 14:35:00,46.3,46.33,46.3,46.33,193367.0,41.7605,41.7875,41.7605,41.7875,193367.0
2021-05-28 14:40:00,46.32,46.33,46.31,46.32,120302.0,41.7785,41.7875,41.7695,41.7785,120302.0
2021-05-28 14:45:00,46.32,46.33,46.31,46.33,67478.0,41.7785,41.7875,41.7695,41.7875,67478.0
2021-05-28 14:50:00,46.33,46.34,46.32,46.34,206569.0,41.7875,41.7965,41.7785,41.7965,206569.0
2021-05-28 14:55:00,46.34,46.35,46.33,46.34,171008.0,41.7965,41.8056,41.7875,41.7965,171008.0
2021-05-28 15:00:00,46.34,46.35,46.33,46.34,97529.0,41.7965,41.8056,41.7875,41.7965,97529.0
2021-05-28 15:05:00,46.33,46.34,46.33,46.33,50072.0,41.7875,41.7965,41.7875,41.7875,50072.0
2021-05-28 15:10:00,46.33,46.34,46.3,46.33,289146.0,41.7875,41.7965,41.7605,41.7875,289146.0
2021-05-28 15:15:00,46.33,46.34,46.32,46.33,192921.0,41.7875,41.7965,41.7785,41.7875,192921.0
2021-05-28 15:20:00,46.33,46.33,46.3,46.31,102657.0,41.7875,41.7875,41.7605,41.7695,102657.0
2021-05-28 15:25:00,46.3,46.32,46.3,46.3,214956.0,41.7605,41.7785,41.7605,41.7605,214956.0
2021-05-28 15:30:00,46.3,46.32,46.3,46.31,96873.0,41.7605,41.7785,41.7605,41.7695,96873.0
2021-05-28 15:35:00,46.3,46.34,46.3,46.33,140224.0,41.7605,41.7965,41.7605,41.7875,140224.0
2021-05-28 15:40:00,46.33,46.34,46.31,46.32,185440.0,41.7875,41.7965,41.7695,41.7785,185440.0
2021-05-28 15:45:00,46.32,46.32,46.31,46.32,107715.0,41.7785,41.7785,41.7695,41.7785,107715.0
2021-05-28 15:50:00,46.32,46.32,46.27,46.28,473949.0,41.7785,41.7785,41.7334,41.7424,473949.0
2021-05-28 15:55:00,46.27,46.3,46.18,46.23,2621870.0,41.7334,41.7605,41.6522,41.6973,2621870.0
2021-06-01 09:30:00,47.57,47.59,47.5,47.52,783694.0,42.9059,42.924,42.8428,42.8608,783694.0
2021-06-01 09:35:00,47.51,47.52,47.41,47.49,1127025.0,42.8518,42.8608,42.7616,42.8338,1127025.0
2021-06-01 09:40:00,47.49,47.54,47.49,47.5,879570.0,42.8338,42.8789,42.8338,42.8428,879570.0
2021-06-01 09:45:00,47.51,47.51,47.42,47.47,552047.0,42.8518,42.8518,42.7706,42.8157,552047.0
2021-06-01 09:50:00,47.47,47.5,47.39,47.39,494236.0,42.8157,42.8428,42.7436,42.7436,494236.0
2021-06-01 09:55:00,47.39,47.42,47.33,47.41,188042.0,42.7436,42.7706,42.6895,42.7616,188042.0
2021-06-01 10:00:00,47.41,47.46,47.37,47.38,270221.0,42.7616,42.8067,42.7255,42.7346,270221.0
2021-06-01 10:05:00,47.37,47.44,47.36,47.42,167158.0,42.7255,42.7887,42.7165,42.7706,167158.0
2021-06-01 10:10:00,47.43,47.43,47.28,47.28,402661.0,42.7797,42.7797,42.6444,42.6444,402661.0
2021-06-01 10:15:00,47.28,47.3,47.23,47.28,583867.0,42.6444,42.6624,42.5993,42.6444,583867.0
2021-06-01 10:20:00,47.29,47.32,47.25,47.3,302879.0,42.6534,42.6804,42.6173,42.6624,302879.0
2021-06-01 10:25:00,47.31,47.37,47.29,47.37,587149.0,42.6714,42.7255,42.6534,42.7255,587149.0
2021-06-01 10:30:00,47.38,47.41,47.34,47.39,311641.0,42.7346,42.7616,42.6985,42.7436,311641.0
2021-06-01 10:35:00,47.39,47.41,47.34,47.34,142136.0,42.7436,42.7616,42.6985,42.6985,142136.0
2021-06-01 10:40:00,47.34,47.38,47.33,47.33,192677.0,42.6985,42.7346,42.6895,42.6895,192677.0
2021-06-01 10:45:00,47.33,47.33,47.27,47.28,393145.0,42.6895,42.6895,42.6353,42.6444,393145.0
2021-06-01 10:50:00,47.28,47.3,47.25,47.28,328666.0,42.6444,42.6624,42.6173,42.6444,328666.0
2021-06-01 10:55:00,47.28,47.34,47.25,47.34,141680.0,42.6444,42.6985,42.6173,42.6985,141680.0
2021-06-01 11:00:00,47.33,47.34,47.28,47.29,241280.0,42.6895,42.6985,42.6444,42.6534,241280.0
2021-06-01 11:05:00,47.3,47.34,47.28,47.33,179415.0,42.6624,42.6985,42.6444,42.6895,179415.0
2021-06-01 11:10:00,47.33,47.36,47.32,47.35,102683.0,42.6895,42.7165,42.6804,42.7075,102683.0
2021-06-01 11:15:00,47.35,47.35,47.31,47.33,146658.0,42.7075,42.7075,42.6714,42.6895,146658.0
2021-06-01 11:20:00,47.33,47.33,47.31,47.33,76602.0,42.6895,42.6895,42.6714,42.6895,76602.0
2021-06-01 11:25:00,47.33,47.34,47.3,47.33,122560.0,42.6895,42.6985,42.6624,42.6895,122560.0
2021-06-01 11:30:00,47.33,47.33,47.3,47.32,136785.0,42.6895,42.6895,42.6624,42.6804,136785.0
2021-06-01 11:35:00,47.32,47.37,47.31,47.35,162020.0,42.6804,42.7255,42.6714,42.7075,162020.0
2021-06-01 11:40:00,47.36,47.38,47.33,47.37,159548.0,42.7165,42.7346,42.6895,42.7255,159548.0
2021-06-01 11:45:00,47.37,47.37,47.34,47.37,46005.0,42.7255,42.7255,42.6985,42.7255,46005.0
2021-06-01 11:50:00,47.38,47.38,47.36,47.38,124431.0,42.7346,42.7346,42.7165,42.7346,124431.0
2021-06-01 11:55:00,47.38,47.39,47.36,47.39,77061.0,42.7346,42.7436,42.7165,42.7436,77061.0
2021-06-01 12:00:00,47.38,47.39,47.34,47.36,57578.0,42.7346,42.7436,42.6985,42.7165,57578.0
2021-06-01 12:05:00,47.36,47.37,47.34,47.34,189898.0,42.7165,42.7255,42.6985,42.6985,189898.0
2021-06-01 12:10:00,47.34,47.35,47.33,47.34,111498.0,42.6985,42.7075,42.6895,42.6985,111498.0
2021-06-01 12:15:00,47.34,47.36,47.32,47.33,102660.0,42.6985,42.7165,42.6804,42.6895,102660.0
2021-06-01 12:20:00,47.33,47.36,47.31,47.36,183130.0,42.6895,42.7165,42.6714,42.7165,183130.0
2021-06-01 12:25:00,47.36,47.38,47.35,47.36,77808.0,42.7165,42.7346,42.7075,42.7165,77808.0
2021-06-01 12:30:00,47.36,47.38,47.35,47.37,72733.0,42.7165,42.7346,42.7075,42.7255,72733.0
2021-06-01 12:35:00,47.36,47.38,47.36,47.37,54524.0,42.7165,42.7346,42.7165,42.7255,54524.0
2021-06-01 12:40:00,47.37,47.4,47.36,47.4,143178.0,42.7255,42.7526,42.7165,42.7526,143178.0
2021-06-01 12:45:00,47.4,47.42,47.39,47.41,148298.0,42.7526,42.7706,42.7436,42.7616,148298.0
2021-06-01 12:50:00,47.41,47.41,47.37,47.38,74193.0,42.7616,42.7616,42.7255,42.7346,74193.0
2021-06-01 12:55:00,47.37,47.38,47.36,47.37,81729.0,42.7255,42.7346,42.7165,42.7255,81729.0
2021-06-01 13:00:00,47.38,47.38,47.35,47.36,64106.0,42.7346,42.7346,42.7075,42.7165,64106.0
2021-06-01 13:05:00,47.36,47.36,47.32,47.36,100610.0,42.7165,42.7165,42.6804,42.7165,100610.0
2021-06-01 13:10:00,47.37,47.37,47.35,47.36,56274.0,42.7255,42.7255,42.7075,42.7165,56274.0
2021-06-01 13:15:00,47.36,47.36,47.34,47.34,51376.0,42.7165,42.7165,42.6985,42.6985,51376.0
2021-06-01 13:20:00,47.34,47.38,47.33,47.38,112198.0,42.6985,42.7346,42.6895,42.7346,112198.0
2021-06-01 13:25:00,47.38,47.38,47.36,47.38,92186.0,42.7346,42.7346,42.7165,42.7346,92186.0
2021-06-01 13:30:00,47.38,47.38,47.36,47.38,54058.0,42.7346,42.7346,42.7165,42.7346,54058.0
2021-06-01 13:35:00,47.38,47.39,47.37,47.38,56676.0,42.7346,42.7436,42.7255,42.7346,56676.0
2021-06-01 13:40:00,47.38,47.38,47.36,47.37,47580.0,42.7346,42.7346,42.7165,42.7255,47580.0
2021-06-01 13:45:00,47.37,47.39,47.35,47.39,278881.0,42.7255,42.7436,42.7075,42.7436,278881.0
2021-06-01 13:50:00,47.39,47.42,47.39,47.42,173570.0,42.7436,42.7706,42.7436,42.7706,173570.0
2021-06-01 13:55:00,47.42,47.44,47.41,47.43,76015.0,42.7706,42.7887,42.7616,42.7797,76015.0
2021-06-01 14:00:00,47.42,47.43,47.41,47.42,116841.0,42.7706,42.7797,42.7616,42.7706,116841.0
2021-06-01 14:05:00,47.41,47.43,47.41,47.43,51392.0,42.7616,42.7797,42.7616,42.7797,51392.0
2021-06-01 14:10:00,47.43,47.43,47.41,47.42,90953.0,42.7797,42.7797,42.7616,42.7706,90953.0
2021-06-01 14:15:00,47.43,47.44,47.41,47.43,289963.0,42.7797,42.7887,42.7616,42.7797,289963.0
2021-06-01 14:20:00,47.43,47.44,47.41,47.44,203082.0,42.7797,42.7887,42.7616,42.7887,203082.0
2021-06-01 14:25:00,47.44,47.45,47.42,47.43,129408.0,42.7887,42.7977,42.7706,42.7797,129408.0
2021-06-01 14:30:00,47.43,47.44,47.42,47.44,162332.0,42.7797,42.7887,42.7706,42.7887,162332.0
2021-06-01 14:35:00,47.44,47.45,47.43,47.45,85153.0,42.7887,42.7977,42.7797,42.7977,85153.0
2021-06-01 14:40:00,47.45,47.46,47.44,47.45,73933.0,42.7977,42.8067,42.7887,42.7977,73933.0
2021-06-01 14:45:00,47.45,47.48,47.44,47.48,102912.0,42.7977,42.8248,42.7887,42.8248,102912.0
2021-06-01 14:50:00,47.47,47.49,47.45,47.47,164453.0,42.8157,42.8338,42.7977,42.8157,164453.0
2021-06-01 14:55:00,47.47,47.5,47.47,47.5,197971.0,42.8157,42.8428,42.8157,42.8428,197971.0
2021-06-01 15:00:00,47.5,47.5,47.47,47.5,123046.0,42.8428,42.8428,42.8157,42.8428,123046.0
2021-06-01 15:05:00,47.5,47.52,47.48,47.52,213318.0,42.8428,42.8608,42.8248,42.8608,213318.0
2021-06-01 15:10:00,47.52,47.52,47.49,47.51,114039.0,42.8608,42.8608,42.8338,42.8518,114039.0
2021-06-01 15:15:00,47.51,47.51,47.48,47.5,204573.0,42.8518,42.8518,42.8248,42.8428,204573.0
2021-06-01 15:20:00,47.5,47.55,47.49,47.52,269150.0,42.8428,42.8879,42.8338,42.8608,269150.0
2021-06-01 15:25:00,47.51,47.54,47.5,47.53,201467.0,42.8518,42.8789,42.8428,42.8699,201467.0
2021-06-01 15:30:00,47.52,47.53,47.49,47.5,129848.0,42.8608,42.8699,42.8338,42.8428,129848.0
2021-06-01 15:35:00,47.5,47.52,47.49,47.5,214806.0,42.8428,42.8608,42.8338,42.8428,214806.0
2021-06-01 15:40:00,47.5,47.52,47.49,47.51,522314.0,42.8428,42.8608,42.8338,42.8518,522314.0
2021-06-01 15:45:00,47.51,47.55,47.5,47.55,608687.0,42.8518,42.8879,42.8428,42.8879,608687.0
2021-06-01 15:50:00,47.54,47.59,47.53,47.58,554373.0,42.8789,42.924,42.8699,42.915,554373.0
2021-06-01 15:55:00,47.58,47.59,47.42,47.51,2838088.0,42.915,42.924,42.7706,42.8518,2838088.0
2021-06-02 09:30:00,47.36,47.36,47.12,47.27,881210.0,42.7165,42.7165,42.5001,42.6353,881210.0
2021-06-02 09:35:00,47.27,47.32,47.23,47.27,457476.0,42.6353,42.6804,42.5993,42.6353,457476.0
2021-06-02 09:40:00,47.28,47.34,47.27,47.29,432268.0,42.6444,42.6985,42.6353,42.6534,432268.0
2021-06-02 09:45:00,47.29,47.31,47.27,47.3,210425.0,42.6534,42.6714,42.6353,42.6624,210425.0
2021-06-02 09:50:00,47.3,47.31,47.28,47.29,72860.0,42.6624,42.6714,42.6444,42.6534,72860.0
2021-06-02 09:55:00,47.29,47.29,47.21,47.24,311516.0,42.6534,42.6534,42.5812,42.6083,311516.0
2021-06-02 10:00:00,47.23,47.24,47.19,47.23,258651.0,42.5993,42.6083,42.5632,42.5993,258651.0
2021-06-02 10:05:00,47.23,47.26,47.19,47.25,718291.0,42.5993,42.6263,42.5632,42.6173,718291.0
2021-06-02 10:10:00,47.24,47.25,47.18,47.2,282015.0,42.6083,42.6173,42.5542,42.5722,282015.0
2021-06-02 10:15:00,47.2,47.25,47.2,47.23,222726.0,42.5722,42.6173,42.5722,42.5993,222726.0
2021-06-02 10:20:00,47.23,47.25,47.21,47.23,248287.0,42.5993,42.6173,42.5812,42.5993,248287.0
2021-06-02 10:25:00,47.23,47.26,47.23,47.25,335599.0,42.5993,42.6263,42.5993,42.6173,335599.0
2021-06-02 10:30:00,47.25,47.27,47.21,47.22,562932.0,42.6173,42.6353,42.5812,42.5903,562932.0
2021-06-02 10:35:00,47.22,47.23,47.2,47.23,90980.0,42.5903,42.5993,42.5722,42.5993,90980.0
2021-06-02 10:40:00,47.23,47.26,47.22,47.22,163798.0,42.5993,42.6263,42.5903,42.5903,163798.0
2021-06-02 10:45:00,47.22,47.24,47.22,47.22,103867.0,42.5903,42.6083,42.5903,42.5903,103867.0
2021-06-02 10:50:00,47.23,47.23,47.22,47.23,104078.0,42.5993,42.5993,42.5903,42.5993,104078.0
2021-06-02 10:55:00,47.23,47.24,47.19,47.21,192974.0,42.5993,42.6083,42.5632,42.5812,192974.0
2021-06-02 11:00:00,47.21,47.23,47.2,47.21,144650.0,42.5812,42.5993,42.5722,42.5812,144650.0
2021-06-02 11:05:00,47.21,47.23,47.2,47.22,92078.0,42.5812,42.5993,42.5722,42.5903,92078.0
2021-06-02 11:10:00,47.23,47.24,47.22,47.23,77169.0,42.5993,42.6083,42.5903,42.5993,77169.0
2021-06-02 11:15:00,47.23,47.25,47.22,47.23,79719.0,42.5993,42.6173,42.5903,42.5993,79719.0
2021-06-02 11:20:00,47.23,47.26,47.22,47.25,62313.0,42.5993,42.6263,42.5903,42.6173,62313.0
2021-06-02 11:25:00,47.24,47.27,47.24,47.26,65703.0,42.6083,42.6353,42.6083,42.6263,65703.0
2021-06-02 11:30:00,47.27,47.27,47.26,47.26,40784.0,42.6353,42.6353,42.6263,42.6263,40784.0
2021-06-02 11:35:00,47.26,47.29,47.26,47.28,75367.0,42.6263,42.6534,42.6263,42.6444,75367.0
2021-06-02 11:40:00,47.29,47.29,47.28,47.29,51665.0,42.6534,42.6534,42.6444,42.6534,51665.0
2021-06-02 11:45:00,47.29,47.29,47.24,47.24,224253.0,42.6534,42.6534,42.6083,42.6083,224253.0
2021-06-02 11:50:00,47.25,47.28,47.24,47.25,98589.0,42.6173,42.6444,42.6083,42.6173,98589.0
2021-06-02 11:55:00,47.25,47.26,47.25,47.26,142746.0,42.6173,42.6263,42.6173,42.6263,142746.0
2021-06-02 12:00:00,47.26,47.26,47.24,47.26,88487.0,42.6263,42.6263,42.6083,42.6263,88487.0
2021-06-02 12:05:00,47.26,47.26,47.23,47.24,90538.0,42.6263,42.6263,42.5993,42.6083,90538.0
2021-06-02 12:10:00,47.24,47.25,47.23,47.25,26449.0,42.6083,42.6173,42.5993,42.6173,26449.0
2021-06-02 12:15:00,47.25,47.25,47.23,47.24,81631.0,42.6173,42.6173,42.5993,42.6083,81631.0
2021-06-02 12:20:00,47.24,47.25,47.22,47.23,70285.0,42.6083,42.6173,42.5903,42.5993,70285.0
2021-06-02 12:25:00,47.23,47.23,47.19,47.21,233532.0,42.5993,42.5993,42.5632,42.5812,233532.0
2021-06-02 12:30:00,47.21,47.22,47.19,47.21,48015.0,42.5812,42.5903,42.5632,42.5812,48015.0
2021-06-02 12:35:00,47.2,47.22,47.2,47.22,35916.0,42.5722,42.5903,42.5722,42.5903,35916.0
2021-06-02 12:40:00,47.21,47.22,47.21,47.22,29813.0,42.5812,42.5903,42.5812,42.5903,29813.0
2021-06-02 12:45:00,47.22,47.23,47.21,47.22,59201.0,42.5903,42.5993,42.5812,42.5903,59201.0
2021-06-02 12:50:00,47.22,47.22,47.21,47.22,16853.0,42.5903,42.5903,42.5812,42.5903,16853.0
2021-06-02 12:55:00,47.22,47.22,47.2,47.21,64356.0,42.5903,42.5903,42.5722,42.5812,64356.0
2021-06-02 13:00:00,47.21,47.23,47.2,47.22,66434.0,42.5812,42.5993,42.5722,42.5903,66434.0
2021-06-02 13:05:00,47.23,47.23,47.22,47.23,22047.0,42.5993,42.5993,42.5903,42.5993,22047.0
2021-06-02 13:10:00,47.22,47.23,47.2,47.21,52520.0,42.5903,42.5993,42.5722,42.5812,52520.0
2021-06-02 13:15:00,47.21,47.22,47.19,47.2,35816.0,42.5812,42.5903,42.5632,42.5722,35816.0
2021-06-02 13:20:00,47.2,47.2,47.13,47.14,192543.0,42.5722,42.5722,42.5091,42.5181,192543.0
2021-06-02 13:25:00,47.14,47.16,47.13,47.15,50791.0,42.5181,42.5361,42.5091,42.5271,50791.0
2021-06-02 13:30:00,47.15,47.19,47.15,47.18,39482.0,42.5271,42.5632,42.5271,42.5542,39482.0
2021-06-02 13:35:00,47.18,47.19,47.18,47.19,7492.0,42.5542,42.5632,42.5542,42.5632,7492.0
2021-06-02 13:40:00,47.18,47.19,47.16,47.18,39830.0,42.5542,42.5632,42.5361,42.5542,39830.0
2021-06-02 13:45:00,47.18,47.2,47.14,47.16,111007.0,42.5542,42.5722,42.5181,42.5361,111007.0
2021-06-02 13:50:00,47.16,47.18,47.15,47.18,14449.0,42.5361,42.5542,42.5271,42.5542,14449.0
2021-06-02 13:55:00,47.18,47.19,47.16,47.17,44140.0,42.5542,42.5632,42.5361,42.5452,44140.0
2021-06-02 14:00:00,47.17,47.19,47.17,47.18,46212.0,42.5452,42.5632,42.5452,42.5542,46212.0
2021-06-02 14:05:00,47.18,47.2,47.15,47.17,47271.0,42.5542,42.5722,42.5271,42.5452,47271.0
2021-06-02 14:10:00,47.18,47.19,47.14,47.15,168366.0,42.5542,42.5632,42.5181,42.5271,168366.0
2021-06-02 14:15:00,47.15,47.2,47.14,47.19,48355.0,42.5271,42.5722,42.5181,42.5632,48355.0
2021-06-02 14:20:00,47.18,47.2,47.18,47.2,59394.0,42.5542,42.5722,42.5542,42.5722,59394.0
2021-06-02 14:25:00,47.2,47.21,47.19,47.2,35787.0,42.5722,42.5812,42.5632,42.5722,35787.0
2021-06-02 14:30:00,47.2,47.21,47.18,47.19,63189.0,42.5722,42.5812,42.5542,42.5632,63189.0
2021-06-02 14:35:00,47.19,47.2,47.17,47.2,82204.0,42.5632,42.5722,42.5452,42.5722,82204.0
2021-06-02 14:40:00,47.19,47.21,47.18,47.2,26659.0,42.5632,42.5812,42.5542,42.5722,26659.0
2021-06-02 14:45:00,47.2,47.21,47.19,47.21,37591.0,42.5722,42.5812,42.5632,42.5812,37591.0
2021-06-02 14:50:00,47.2,47.21,47.18,47.2,47747.0,42.5722,42.5812,42.5542,42.5722,47747.0
2021-06-02 14:55:00,47.2,47.22,47.19,47.2,216535.0,42.5722,42.5903,42.5632,42.5722,216535.0
2021-06-02 15:00:00,47.2,47.22,47.19,47.21,83639.0,42.5722,42.5903,42.5632,42.5812,83639.0
2021-06-02 15:05:00,47.21,47.21,47.2,47.21,32288.0,42.5812,42.5812,42.5722,42.5812,32288.0
2021-06-02 15:10:00,47.21,47.24,47.21,47.23,112018.0,42.5812,42.6083,42.5812,42.5993,112018.0
2021-06-02 15:15:00,47.23,47.24,47.22,47.23,66659.0,42.5993,42.6083,42.5903,42.5993,66659.0
2021-06-02 15:20:00,47.23,47.24,47.21,47.23,40860.0,42.5993,42.6083,42.5812,42.5993,40860.0
2021-06-02 15:25:00,47.23,47.23,47.22,47.23,21884.0,42.5993,42.5993,42.5903,42.5993,21884.0
2021-06-02 15:30:00,47.22,47.25,47.22,47.23,166344.0,42.5903,42.6173,42.5903,42.5993,166344.0
2021-06-02 15:35:00,47.23,47.24,47.21,47.23,110400.0,42.5993,42.6083,42.5812,42.5993,110400.0
2021-06-02 15:40:00,47.23,47.24,47.22,47.24,115278.0,42.5993,42.6083,42.5903,42.6083,115278.0
2021-06-02 15:45:00,47.24,47.25,47.24,47.25,118095.0,42.6083,42.6173,42.6083,42.6173,118095.0
2021-06-02 15:50:00,47.25,47.25,47.17,47.23,1410012.0,42.6173,42.6173,42.5452,42.5993,1410012.0
2021-06-02 15:55:00,47.22,47.29,47.2,47.24,968346.0,42.5903,42.6534,42.5722,42.6083,968346.0
2021-06-03 09:30:00,46.54,46.6,46.45,46.55,740761.0,41.9769,42.031,41.8957,41.9859,740761.0
2021-06-03 09:35:00,46.54,46.56,46.39,46.41,709079.0,41.9769,41.995,41.8416,41.8597,709079.0
2021-06-03 09:40:00,46.41,46.45,46.36,46.37,625205.0,41.8597,41.8957,41.8146,41.8236,625205.0
2021-06-03 09:45:00,46.36,46.41,46.32,46.33,328522.0,41.8146,41.8597,41.7785,41.7875,328522.0
2021-06-03 09:50:00,46.33,46.4,46.31,46.4,438011.0,41.7875,41.8506,41.7695,41.8506,438011.0
2021-06-03 09:55:00,46.4,46.43,46.38,46.39,390092.0,41.8506,41.8777,41.8326,41.8416,390092.0
2021-06-03 10:00:00,46.38,46.44,46.37,46.44,505934.0,41.8326,41.8867,41.8236,41.8867,505934.0
2021-06-03 10:05:00,46.43,46.47,46.39,46.47,278047.0,41.8777,41.9138,41.8416,41.9138,278047.0
2021-06-03 10:10:00,46.47,46.5,46.46,46.47,586148.0,41.9138,41.9408,41.9048,41.9138,586148.0
2021-06-03 10:15:00,46.47,46.47,46.33,46.37,844545.0,41.9138,41.9138,41.7875,41.8236,844545.0
2021-06-03 10:20:00,46.37,46.43,46.3,46.4,747448.0,41.8236,41.8777,41.7605,41.8506,747448.0
2021-06-03 10:25:00,46.4,46.44,46.38,46.4,227383.0,41.8506,41.8867,41.8326,41.8506,227383.0
2021-06-03 10:30:00,46.4,46.43,46.37,46.41,157872.0,41.8506,41.8777,41.8236,41.8597,157872.0
2021-06-03 10:35:00,46.41,46.43,46.34,46.36,142573.0,41.8597,41.8777,41.7965,41.8146,142573.0
2021-06-03 10:40:00,46.37,46.4,46.34,46.38,130229.0,41.8236,41.8506,41.7965,41.8326,130229.0
2021-06-03 10:45:00,46.38,46.44,46.36,46.43,100940.0,41.8326,41.8867,41.8146,41.8777,100940.0
2021-06-03 10:50:00,46.43,46.47,46.42,46.43,122626.0,41.8777,41.9138,41.8687,41.8777,122626.0
2021-06-03 10:55:00,46.43,46.48,46.42,46.48,105401.0,41.8777,41.9228,41.8687,41.9228,105401.0
2021-06-03 11:00:00,46.48,46.52,46.47,46.48,273278.0,41.9228,41.9589,41.9138,41.9228,273278.0
2021-06-03 11:05:00,46.48,46.51,46.47,46.48,156481.0,41.9228,41.9499,41.9138,41.9228,156481.0
2021-06-03 11:10:00,46.48,46.48,46.44,46.46,103462.0,41.9228,41.9228,41.8867,41.9048,103462.0
2021-06-03 11:15:00,46.46,46.47,46.42,46.46,120513.0,41.9048,41.9138,41.8687,41.9048,120513.0
2021-06-03 11:20:00,46.46,46.47,46.41,46.43,146043.0,41.9048,41.9138,41.8597,41.8777,146043.0
2021-06-03 11:25:00,46.43,46.46,46.42,46.46,127277.0,41.8777,41.9048,41.8687,41.9048,127277.0
2021-06-03 11:30:00,46.45,46.46,46.4,46.41,118467.0,41.8957,41.9048,41.8506,41.8597,118467.0
2021-06-03 11:35:00,46.41,46.44,46.4,46.41,137969.0,41.8597,41.8867,41.8506,41.8597,137969.0
2021-06-03 11:40:00,46.41,46.43,46.4,46.43,140434.0,41.8597,41.8777,41.8506,41.8777,140434.0
2021-06-03 11:45:00,46.43,46.43,46.36,46.37,124532.0,41.8777,41.8777,41.8146,41.8236,124532.0
2021-06-03 11:50:00,46.36,46.37,46.33,46.33,93621.0,41.8146,41.8236,41.7875,41.7875,93621.0
2021-06-03 11:55:00,46.34,46.37,46.33,46.37,142824.0,41.7965,41.8236,41.7875,41.8236,142824.0
2021-06-03 12:00:00,46.37,46.37,46.35,46.36,86905.0,41.8236,41.8236,41.8056,41.8146,86905.0
2021-06-03 12:05:00,46.36,46.39,46.35,46.38,114495.0,41.8146,41.8416,41.8056,41.8326,114495.0
2021-06-03 12:10:00,46.38,46.38,46.35,46.38,215257.0,41.8326,41.8326,41.8056,41.8326,215257.0
2021-06-03 12:15:00,46.37,46.37,46.32,46.33,229218.0,41.8236,41.8236,41.7785,41.7875,229218.0
2021-06-03 12:20:00,46.34,46.34,46.3,46.32,42219.0,41.7965,41.7965,41.7605,41.7785,42219.0
2021-06-03 12:25:00,46.33,46.37,46.32,46.37,76126.0,41.7875,41.8236,41.7785,41.8236,76126.0
2021-06-03 12:30:00,46.36,46.37,46.34,46.37,82600.0,41.8146,41.8236,41.7965,41.8236,82600.0
2021-06-03 12:35:00,46.36,46.38,46.36,46.38,23935.0,41.8146,41.8326,41.8146,41.8326,23935.0
2021-06-03 12:40:00,46.38,46.39,46.37,46.38,20826.0,41.8326,41.8416,41.8236,41.8326,20826.0
2021-06-03 12:45:00,46.38,46.39,46.35,46.38,168032.0,41.8326,41.8416,41.8056,41.8326,168032.0
2021-06-03 12:50:00,46.38,46.38,46.34,46.35,43338.0,41.8326,41.8326,41.7965,41.8056,43338.0
2021-06-03 12:55:00,46.36,46.38,46.34,46.37,71151.0,41.8146,41.8326,41.7965,41.8236,71151.0
2021-06-03 13:00:00,46.37,46.37,46.35,46.36,37988.0,41.8236,41.8236,41.8056,41.8146,37988.0
2021-06-03 13:05:00,46.37,46.37,46.3,46.35,94430.0,41.8236,41.8236,41.7605,41.8056,94430.0
2021-06-03 13:10:00,46.34,46.37,46.34,46.35,58550.0,41.7965,41.8236,41.7965,41.8056,58550.0
2021-06-03 13:15:00,46.34,46.37,46.34,46.36,61724.0,41.7965,41.8236,41.7965,41.8146,61724.0
2021-06-03 13:20:00,46.36,46.39,46.35,46.38,68571.0,41.8146,41.8416,41.8056,41.8326,68571.0
2021-06-03 13:25:00,46.38,46.4,46.37,46.4,83863.0,41.8326,41.8506,41.8236,41.8506,83863.0
2021-06-03 13:30:00,46.4,46.42,46.38,46.41,247916.0,41.8506,41.8687,41.8326,41.8597,247916.0
2021-06-03 13:35:00,46.41,46.42,46.38,46.39,88705.0,41.8597,41.8687,41.8326,41.8416,88705.0
2021-06-03 13:40:00,46.39,46.42,46.37,46.38,87054.0,41.8416,41.8687,41.8236,41.8326,87054.0
2021-06-03 13:45:00,46.38,46.41,46.36,46.37,87842.0,41.8326,41.8597,41.8146,41.8236,87842.0
2021-06-03 13:50:00,46.38,46.39,46.36,46.37,50549.0,41.8326,41.8416,41.8146,41.8236,50549.0
2021-06-03 13:55:00,46.37,46.39,46.36,46.38,50777.0,41.8236,41.8416,41.8146,41.8326,50777.0
2021-06-03 14:00:00,46.38,46.38,46.36,46.37,41947.0,41.8326,41.8326,41.8146,41.8236,41947.0
2021-06-03 14:05:00,46.38,46.39,46.36,46.38,50465.0,41.8326,41.8416,41.8146,41.8326,50465.0
2021-06-03 14:10:00,46.38,46.38,46.36,46.37,77778.0,41.8326,41.8326,41.8146,41.8236,77778.0
2021-06-03 14:15:00,46.37,46.37,46.34,46.36,133688.0,41.8236,41.8236,41.7965,41.8146,133688.0
2021-06-03 14:20:00,46.36,46.37,46.35,46.36,59516.0,41.8146,41.8236,41.8056,41.8146,59516.0
2021-06-03 14:25:00,46.36,46.36,46.33,46.33,95726.0,41.8146,41.8146,41.7875,41.7875,95726.0
2021-06-03 14:30:00,46.34,46.35,46.3,46.33,1122658.0,41.7965,41.8056,41.7605,41.7875,1122658.0
2021-06-03 14:35:00,46.33,46.34,46.31,46.31,109951.0,41.7875,41.7965,41.7695,41.7695,109951.0
2021-06-03 14:40:00,46.32,46.34,46.3,46.33,72615.0,41.7785,41.7965,41.7605,41.7875,72615.0
2021-06-03 14:45:00,46.33,46.33,46.31,46.33,185017.0,41.7875,41.7875,41.7695,41.7875,185017.0
2021-06-03 14:50:00,46.33,46.34,46.31,46.32,88354.0,41.7875,41.7965,41.7695,41.7785,88354.0
2021-06-03 14:55:00,46.32,46.32,46.29,46.3,101420.0,41.7785,41.7785,41.7514,41.7605,101420.0
2021-06-03 15:00:00,46.29,46.3,46.28,46.29,73120.0,41.7514,41.7605,41.7424,41.7514,73120.0
2021-06-03 15:05:00,46.29,46.3,46.28,46.3,75559.0,41.7514,41.7605,41.7424,41.7605,75559.0
2021-06-03 15:10:00,46.3,46.31,46.29,46.31,54330.0,41.7605,41.7695,41.7514,41.7695,54330.0
2021-06-03 15:15:00,46.3,46.31,46.29,46.29,238068.0,41.7605,41.7695,41.7514,41.7514,238068.0
2021-06-03 15:20:00,46.29,46.34,46.28,46.33,125348.0,41.7514,41.7965,41.7424,41.7875,125348.0
2021-06-03 15:25:00,46.33,46.34,46.31,46.32,114584.0,41.7875,41.7965,41.7695,41.7785,114584.0
2021-06-03 15:30:00,46.32,46.34,46.32,46.34,85462.0,41.7785,41.7965,41.7785,41.7965,85462.0
2021-06-03 15:35:00,46.34,46.34,46.31,46.33,160115.0,41.7965,41.7965,41.7695,41.7875,160115.0
2021-06-03 15:40:00,46.34,46.34,46.31,46.32,278492.0,41.7965,41.7965,41.7695,41.7785,278492.0
2021-06-03 15:45:00,46.32,46.32,46.28,46.3,465784.0,41.7785,41.7785,41.7424,41.7605,465784.0
2021-06-03 15:50:00,46.3,46.31,46.29,46.3,468514.0,41.7605,41.7695,41.7514,41.7605,468514.0
2021-06-03 15:55:00,46.3,46.34,46.29,46.34,2067363.0,41.7605,41.7965,41.7514,41.7965,2067363.0
2021-06-04 09:30:00,46.71,46.74,46.66,46.69,437725.0,42.1303,42.1573,42.0852,42.1122,437725.0
2021-06-04 09:35:00,46.69,46.72,46.69,46.71,372754.0,42.1122,42.1393,42.1122,42.1303,372754.0
2021-06-04 09:40:00,46.72,46.74,46.7,46.73,186452.0,42.1393,42.1573,42.1212,42.1483,186452.0
2021-06-04 09:45:00,46.74,46.77,46.72,46.73,150215.0,42.1573,42.1844,42.1393,42.1483,150215.0
2021-06-04 09:50:00,46.74,46.75,46.72,46.72,112330.0,42.1573,42.1663,42.1393,42.1393,112330.0
2021-06-04 09:55:00,46.73,46.76,46.73,46.74,406971.0,42.1483,42.1754,42.1483,42.1573,406971.0
2021-06-04 10:00:00,46.74,46.8,46.74,46.78,147008.0,42.1573,42.2114,42.1573,42.1934,147008.0
2021-06-04 10:05:00,46.78,46.78,46.76,46.77,87456.0,42.1934,42.1934,42.1754,42.1844,87456.0
2021-06-04 10:10:00,46.77,46.78,46.73,46.73,117052.0,42.1844,42.1934,42.1483,42.1483,117052.0
2021-06-04 10:15:00,46.73,46.75,46.72,46.73,112176.0,42.1483,42.1663,42.1393,42.1483,112176.0
2021-06-04 10:20:00,46.73,46.76,46.72,46.76,173698.0,42.1483,42.1754,42.1393,42.1754,173698.0
2021-06-04 10:25:00,46.76,46.77,46.73,46.73,88986.0,42.1754,42.1844,42.1483,42.1483,88986.0
2021-06-04 10:30:00,46.74,46.76,46.73,46.73,98970.0,42.1573,42.1754,42.1483,42.1483,98970.0
2021-06-04 10:35:00,46.73,46.75,46.72,46.73,87507.0,42.1483,42.1663,42.1393,42.1483,87507.0
2021-06-04 10:40:00,46.74,46.75,46.71,46.72,123382.0,42.1573,42.1663,42.1303,42.1393,123382.0
2021-06-04 10:45:00,46.72,46.75,46.71,46.75,70656.0,42.1393,42.1663,42.1303,42.1663,70656.0
2021-06-04 10:50:00,46.74,46.75,46.72,46.72,50072.0,42.1573,42.1663,42.1393,42.1393,50072.0
2021-06-04 10:55:00,46.72,46.72,46.7,46.71,105857.0,42.1393,42.1393,42.1212,42.1303,105857.0
2021-06-04 11:00:00,46.71,46.72,46.71,46.72,16140.0,42.1303,42.1393,42.1303,42.1393,16140.0
2021-06-04 11:05:00,46.72,46.75,46.71,46.73,141104.0,42.1393,42.1663,42.1303,42.1483,141104.0
2021-06-04 11:10:00,46.73,46.74,46.72,46.73,20079.0,42.1483,42.1573,42.1393,42.1483,20079.0
2021-06-04 11:15:00,46.73,46.76,46.73,46.76,35349.0,42.1483,42.1754,42.1483,42.1754,35349.0
2021-06-04 11:20:00,46.76,46.77,46.75,46.77,77414.0,42.1754,42.1844,42.1663,42.1844,77414.0
2021-06-04 11:25:00,46.77,46.78,46.73,46.75,107707.0,42.1844,42.1934,42.1483,42.1663,107707.0
2021-06-04 11:30:00,46.76,46.76,46.74,46.75,92795.0,42.1754,42.1754,42.1573,42.1663,92795.0
2021-06-04 11:35:00,46.75,46.76,46.72,46.74,105686.0,42.1663,42.1754,42.1393,42.1573,105686.0
2021-06-04 11:40:00,46.75,46.76,46.74,46.76,142334.0,42.1663,42.1754,42.1573,42.1754,142334.0
2021-06-04 11:45:00,46.76,46.77,46.75,46.76,5100.0,42.1754,42.1844,42.1663,42.1754,5100.0
2021-06-04 11:50:00,46.75,46.76,46.73,46.73,174128.0,42.1663,42.1754,42.1483,42.1483,174128.0
2021-06-04 11:55:00,46.74,46.75,46.73,46.75,69800.0,42.1573,42.1663,42.1483,42.1663,69800.0
2021-06-04 12:00:00,46.75,46.75,46.73,46.74,23325.0,42.1663,42.1663,42.1483,42.1573,23325.0
2021-06-04 12:05:00,46.74,46.76,46.73,46.76,40121.0,42.1573,42.1754,42.1483,42.1754,40121.0
2021-06-04 12:10:00,46.76,46.78,46.75,46.78,41416.0,42.1754,42.1934,42.1663,42.1934,41416.0
2021-06-04 12:15:00,46.78,46.78,46.76,46.78,33209.0,42.1934,42.1934,42.1754,42.1934,33209.0
2021-06-04 12:20:00,46.78,46.78,46.77,46.78,28502.0,42.1934,42.1934,42.1844,42.1934,28502.0
2021-06-04 12:25:00,46.78,46.78,46.77,46.78,35671.0,42.1934,42.1934,42.1844,42.1934,35671.0
2021-06-04 12:30:00,46.78,46.79,46.78,46.79,15696.0,42.1934,42.2024,42.1934,42.2024,15696.0
2021-06-04 12:35:00,46.79,46.79,46.78,46.79,37572.0,42.2024,42.2024,42.1934,42.2024,37572.0
2021-06-04 12:40:00,46.79,46.79,46.77,46.77,69842.0,42.2024,42.2024,42.1844,42.1844,69842.0
2021-06-04 12:45:00,46.77,46.77,46.76,46.76,57529.0,42.1844,42.1844,42.1754,42.1754,57529.0
2021-06-04 12:50:00,46.76,46.77,46.75,46.76,32533.0,42.1754,42.1844,42.1663,42.1754,32533.0
2021-06-04 12:55:00,46.75,46.77,46.75,46.76,126416.0,42.1663,42.1844,42.1663,42.1754,126416.0
2021-06-04 13:00:00,46.76,46.77,46.76,46.76,4856.0,42.1754,42.1844,42.1754,42.1754,4856.0
2021-06-04 13:05:00,46.77,46.78,46.76,46.78,12978.0,42.1844,42.1934,42.1754,42.1934,12978.0
2021-06-04 13:10:00,46.77,46.78,46.77,46.78,10142.0,42.1844,42.1934,42.1844,42.1934,10142.0
2021-06-04 13:15:00,46.77,46.79,46.77,46.79,24862.0,42.1844,42.2024,42.1844,42.2024,24862.0
2021-06-04 13:20:00,46.79,46.79,46.77,46.78,44825.0,42.2024,42.2024,42.1844,42.1934,44825.0
2021-06-04 13:25:00,46.78,46.78,46.77,46.78,62247.0,42.1934,42.1934,42.1844,42.1934,62247.0
2021-06-04 13:30:00,46.78,46.78,46.77,46.78,109216.0,42.1934,42.1934,42.1844,42.1934,109216.0
2021-06-04 13:35:00,46.77,46.78,46.76,46.77,147677.0,42.1844,42.1934,42.1754,42.1844,147677.0
2021-06-04 13:40:00,46.77,46.78,46.75,46.78,150317.0,42.1844,42.1934,42.1663,42.1934,150317.0
2021-06-04 13:45:00,46.78,46.78,46.76,46.77,27722.0,42.1934,42.1934,42.1754,42.1844,27722.0
2021-06-04 13:50:00,46.77,46.78,46.76,46.77,32711.0,42.1844,42.1934,42.1754,42.1844,32711.0
2021-06-04 13:55:00,46.77,46.79,46.76,46.78,19949.0,42.1844,42.2024,42.1754,42.1934,19949.0
2021-06-04 14:00:00,46.79,46.79,46.77,46.77,35853.0,42.2024,42.2024,42.1844,42.1844,35853.0
2021-06-04 14:05:00,46.78,46.78,46.77,46.78,18625.0,42.1934,42.1934,42.1844,42.1934,18625.0
2021-06-04 14:10:00,46.78,46.78,46.77,46.77,10066.0,42.1934,42.1934,42.1844,42.1844,10066.0
2021-06-04 14:15:00,46.78,46.78,46.77,46.78,11160.0,42.1934,42.1934,42.1844,42.1934,11160.0
2021-06-04 14:20:00,46.78,46.78,46.77,46.78,4285.0,42.1934,42.1934,42.1844,42.1934,4285.0
2021-06-04 14:25:00,46.78,46.78,46.77,46.77,186168.0,42.1934,42.1934,42.1844,42.1844,186168.0
2021-06-04 14:30:00,46.78,46.78,46.76,46.78,178225.0,42.1934,42.1934,42.1754,42.1934,178225.0
2021-06-04 14:35:00,46.78,46.78,46.77,46.78,20003.0,42.1934,42.1934,42.1844,42.1934,20003.0
2021-06-04 14:40:00,46.77,46.78,46.76,46.77,50308.0,42.1844,42.1934,42.1754,42.1844,50308.0
2021-06-04 14:45:00,46.78,46.79,46.77,46.79,30835.0,42.1934,42.2024,42.1844,42.2024,30835.0
2021-06-04 14:50:00,46.79,46.79,46.78,46.79,39261.0,42.2024,42.2024,42.1934,42.2024,39261.0
2021-06-04 14:55:00,46.79,46.79,46.75,46.78,146529.0,42.2024,42.2024,42.1663,42.1934,146529.0
2021-06-04 15:00:00,46.78,46.78,46.77,46.78,17183.0,42.1934,42.1934,42.1844,42.1934,17183.0
2021-06-04 15:05:00,46.78,46.78,46.76,46.77,43308.0,42.1934,42.1934,42.1754,42.1844,43308.0
2021-06-04 15:10:00,46.77,46.78,46.76,46.77,82861.0,42.1844,42.1934,42.1754,42.1844,82861.0
2021-06-04 15:15:00,46.77,46.78,46.76,46.77,25004.0,42.1844,42.1934,42.1754,42.1844,25004.0
2021-06-04 15:20:00,46.78,46.79,46.77,46.79,36700.0,42.1934,42.2024,42.1844,42.2024,36700.0
2021-06-04 15:25:00,46.79,46.79,46.78,46.79,31632.0,42.2024,42.2024,42.1934,42.2024,31632.0
2021-06-04 15:30:00,46.78,46.79,46.77,46.78,107698.0,42.1934,42.2024,42.1844,42.1934,107698.0
2021-06-04 15:35:00,46.78,46.78,46.77,46.78,5985.0,42.1934,42.1934,42.1844,42.1934,5985.0
2021-06-04 15:40:00,46.78,46.78,46.75,46.78,419602.0,42.1934,42.1934,42.1663,42.1934,419602.0
2021-06-04 15:45:00,46.78,46.79,46.77,46.78,152764.0,42.1934,42.2024,42.1844,42.1934,152764.0
2021-06-04 15:50:00,46.78,46.8,46.78,46.79,215803.0,42.1934,42.2114,42.1934,42.2024,215803.0
2021-06-04 15:55:00,46.79,46.82,46.77,46.8,1167393.0,42.2024,42.2295,42.1844,42.2114,1167393.0
2021-06-07 09:30:00,46.34,46.34,46.12,46.16,744410.0,41.7965,41.7965,41.5981,41.6342,744410.0
2021-06-07 09:35:00,46.17,46.24,46.15,46.18,606689.0,41.6432,41.7063,41.6252,41.6522,606689.0
2021-06-07 09:40:00,46.18,46.22,46.15,46.16,484927.0,41.6522,41.6883,41.6252,41.6342,484927.0
2021-06-07 09:45:00,46.16,46.21,46.15,46.21,488454.0,41.6342,41.6793,41.6252,41.6793,488454.0
2021-06-07 09:50:00,46.22,46.22,46.11,46.15,354071.0,41.6883,41.6883,41.5891,41.6252,354071.0
2021-06-07 09:55:00,46.14,46.18,46.14,46.16,285429.0,41.6161,41.6522,41.6161,41.6342,285429.0
2021-06-07 10:00:00,46.16,46.16,46.09,46.12,168187.0,41.6342,41.6342,41.571,41.5981,168187.0
2021-06-07 10:05:00,46.12,46.14,46.11,46.12,128630.0,41.5981,41.6161,41.5891,41.5981,128630.0
2021-06-07 10:10:00,46.12,46.13,46.09,46.12,181874.0,41.5981,41.6071,41.571,41.5981,181874.0
2021-06-07 10:15:00,46.11,46.13,46.08,46.1,117972.0,41.5891,41.6071,41.562,41.5801,117972.0
2021-06-07 10:20:00,46.1,46.14,46.1,46.12,122969.0,41.5801,41.6161,41.5801,41.5981,122969.0
2021-06-07 10:25:00,46.12,46.13,46.09,46.12,361112.0,41.5981,41.6071,41.571,41.5981,361112.0
2021-06-07 10:30:00,46.12,46.14,46.09,46.11,163540.0,41.5981,41.6161,41.571,41.5891,163540.0
2021-06-07 10:35:00,46.11,46.14,46.1,46.14,71831.0,41.5891,41.6161,41.5801,41.6161,71831.0
2021-06-07 10:40:00,46.14,46.16,46.13,46.15,68028.0,41.6161,41.6342,41.6071,41.6252,68028.0
2021-06-07 10:45:00,46.15,46.16,46.11,46.13,156373.0,41.6252,41.6342,41.5891,41.6071,156373.0
2021-06-07 10:50:00,46.13,46.16,46.12,46.14,64667.0,41.6071,41.6342,41.5981,41.6161,64667.0
2021-06-07 10:55:00,46.14,46.19,46.14,46.17,287701.0,41.6161,41.6612,41.6161,41.6432,287701.0
2021-06-07 11:00:00,46.18,46.19,46.16,46.18,313941.0,41.6522,41.6612,41.6342,41.6522,313941.0
2021-06-07 11:05:00,46.17,46.19,46.15,46.16,207723.0,41.6432,41.6612,41.6252,41.6342,207723.0
2021-06-07 11:10:00,46.16,46.18,46.15,46.16,83551.0,41.6342,41.6522,41.6252,41.6342,83551.0
2021-06-07 11:15:00,46.16,46.16,46.13,46.15,88477.0,41.6342,41.6342,41.6071,41.6252,88477.0
2021-06-07 11:20:00,46.15,46.15,46.11,46.13,79667.0,41.6252,41.6252,41.5891,41.6071,79667.0
2021-06-07 11:25:00,46.13,46.14,46.11,46.11,45064.0,41.6071,41.6161,41.5891,41.5891,45064.0
2021-06-07 11:30:00,46.12,46.12,46.09,46.11,42072.0,41.5981,41.5981,41.571,41.5891,42072.0
2021-06-07 11:35:00,46.11,46.12,46.09,46.1,78986.0,41.5891,41.5981,41.571,41.5801,78986.0
2021-06-07 11:40:00,46.09,46.1,46.06,46.08,126085.0,41.571,41.5801,41.544,41.562,126085.0
2021-06-07 11:45:00,46.09,46.11,46.08,46.1,33777.0,41.571,41.5891,41.562,41.5801,33777.0
2021-06-07 11:50:00,46.09,46.12,46.09,46.12,48232.0,41.571,41.5981,41.571,41.5981,48232.0
2021-06-07 11:55:00,46.12,46.14,46.12,46.14,91586.0,41.5981,41.6161,41.5981,41.6161,91586.0
2021-06-07 12:00:00,46.14,46.17,46.13,46.16,36587.0,41.6161,41.6432,41.6071,41.6342,36587.0
2021-06-07 12:05:00,46.16,46.17,46.14,46.16,312767.0,41.6342,41.6432,41.6161,41.6342,312767.0
2021-06-07 12:10:00,46.16,46.16,46.15,46.16,54369.0,41.6342,41.6342,41.6252,41.6342,54369.0
2021-06-07 12:15:00,46.16,46.18,46.15,46.17,40940.0,41.6342,41.6522,41.6252,41.6432,40940.0
2021-06-07 12:20:00,46.17,46.18,46.16,46.18,31001.0,41.6432,41.6522,41.6342,41.6522,31001.0
2021-06-07 12:25:00,46.18,46.19,46.16,46.18,59624.0,41.6522,41.6612,41.6342,41.6522,59624.0
2021-06-07 12:30:00,46.18,46.18,46.15,46.17,36125.0,41.6522,41.6522,41.6252,41.6432,36125.0
2021-06-07 12:35:00,46.17,46.19,46.16,46.19,50502.0,41.6432,41.6612,41.6342,41.6612,50502.0
2021-06-07 12:40:00,46.19,46.21,46.18,46.2,49489.0,41.6612,41.6793,41.6522,41.6703,49489.0
2021-06-07 12:45:00,46.2,46.22,46.2,46.21,75532.0,41.6703,41.6883,41.6703,41.6793,75532.0
2021-06-07 12:50:00,46.21,46.22,46.21,46.22,27722.0,41.6793,41.6883,41.6793,41.6883,27722.0
2021-06-07 12:55:00,46.22,46.22,46.21,46.22,113326.0,41.6883,41.6883,41.6793,41.6883,113326.0
2021-06-07 13:00:00,46.22,46.23,46.21,46.23,106353.0,41.6883,41.6973,41.6793,41.6973,106353.0
2021-06-07 13:05:00,46.22,46.22,46.19,46.2,97040.0,41.6883,41.6883,41.6612,41.6703,97040.0
2021-06-07 13:10:00,46.2,46.2,46.16,46.2,62842.0,41.6703,41.6703,41.6342,41.6703,62842.0
2021-06-07 13:15:00,46.19,46.21,46.18,46.2,31414.0,41.6612,41.6793,41.6522,41.6703,31414.0
2021-06-07 13:20:00,46.2,46.22,46.2,46.21,45495.0,41.6703,41.6883,41.6703,41.6793,45495.0
2021-06-07 13:25:00,46.2,46.21,46.19,46.2,20358.0,41.6703,41.6793,41.6612,41.6703,20358.0
2021-06-07 13:30:00,46.2,46.22,46.2,46.22,37974.0,41.6703,41.6883,41.6703,41.6883,37974.0
2021-06-07 13:35:00,46.21,46.22,46.2,46.2,41577.0,41.6793,41.6883,41.6703,41.6703,41577.0
2021-06-07 13:40:00,46.21,46.22,46.2,46.22,22686.0,41.6793,41.6883,41.6703,41.6883,22686.0
2021-06-07 13:45:00,46.22,46.23,46.2,46.22,35720.0,41.6883,41.6973,41.6703,41.6883,35720.0
2021-06-07 13:50:00,46.23,46.23,46.21,46.23,26943.0,41.6973,41.6973,41.6793,41.6973,26943.0
2021-06-07 13:55:00,46.23,46.23,46.21,46.21,21204.0,41.6973,41.6973,41.6793,41.6793,21204.0
2021-06-07 14:00:00,46.22,46.24,46.21,46.23,42679.0,41.6883,41.7063,41.6793,41.6973,42679.0
2021-06-07 14:05:00,46.23,46.23,46.22,46.22,18554.0,41.6973,41.6973,41.6883,41.6883,18554.0
2021-06-07 14:10:00,46.23,46.23,46.22,46.23,33618.0,41.6973,41.6973,41.6883,41.6973,33618.0
2021-06-07 14:15:00,46.23,46.23,46.22,46.23,14877.0,41.6973,41.6973,41.6883,41.6973,14877.0
2021-06-07 14:20:00,46.23,46.24,46.22,46.23,17235.0,41.6973,41.7063,41.6883,41.6973,17235.0
2021-06-07 14:25:00,46.23,46.25,46.23,46.25,19538.0,41.6973,41.7154,41.6973,41.7154,19538.0
2021-06-07 14:30:00,46.24,46.25,46.24,46.25,44538.0,41.7063,41.7154,41.7063,41.7154,44538.0
2021-06-07 14:35:00,46.24,46.26,46.24,46.25,28564.0,41.7063,41.7244,41.7063,41.7154,28564.0
2021-06-07 14:40:00,46.26,46.27,46.25,46.26,34275.0,41.7244,41.7334,41.7154,41.7244,34275.0
2021-06-07 14:45:00,46.26,46.27,46.25,46.26,33420.0,41.7244,41.7334,41.7154,41.7244,33420.0
2021-06-07 14:50:00,46.26,46.27,46.25,46.27,70291.0,41.7244,41.7334,41.7154,41.7334,70291.0
2021-06-07 14:55:00,46.27,46.3,46.26,46.29,100398.0,41.7334,41.7605,41.7244,41.7514,100398.0
2021-06-07 15:00:00,46.29,46.3,46.28,46.3,36202.0,41.7514,41.7605,41.7424,41.7605,36202.0
2021-06-07 15:05:00,46.3,46.31,46.28,46.3,60708.0,41.7605,41.7695,41.7424,41.7605,60708.0
2021-06-07 15:10:00,46.3,46.3,46.29,46.3,49472.0,41.7605,41.7605,41.7514,41.7605,49472.0
2021-06-07 15:15:00,46.3,46.33,46.29,46.32,157844.0,41.7605,41.7875,41.7514,41.7785,157844.0
2021-06-07 15:20:00,46.33,46.33,46.32,46.33,18251.0,41.7875,41.7875,41.7785,41.7875,18251.0
2021-06-07 15:25:00,46.33,46.34,46.32,46.34,39754.0,41.7875,41.7965,41.7785,41.7965,39754.0
2021-06-07 15:30:00,46.34,46.34,46.31,46.31,69324.0,41.7965,41.7965,41.7695,41.7695,69324.0
2021-06-07 15:35:00,46.31,46.33,46.3,46.31,88298.0,41.7695,41.7875,41.7605,41.7695,88298.0
2021-06-07 15:40:00,46.31,46.32,46.3,46.3,91144.0,41.7695,41.7785,41.7605,41.7605,91144.0
2021-06-07 15:45:00,46.3,46.31,46.29,46.3,141942.0,41.7605,41.7695,41.7514,41.7605,141942.0
2021-06-07 15:50:00,46.31,46.33,46.3,46.33,223925.0,41.7695,41.7875,41.7605,41.7875,223925.0
2021-06-07 15:55:00,46.33,46.35,46.3,46.31,1318499.0,41.7875,41.8056,41.7605,41.7695,1318499.0
2021-06-08 09:30:00,46.2,46.29,46.18,46.21,433962.0,41.6703,41.7514,41.6522,41.6793,433962.0
2021-06-08 09:35:00,46.21,46.27,46.16,46.27,482980.0,41.6793,41.7334,41.6342,41.7334,482980.0
2021-06-08 09:40:00,46.26,46.28,46.23,46.27,252547.0,41.7244,41.7424,41.6973,41.7334,252547.0
2021-06-08 09:45:00,46.28,46.28,46.18,46.2,245209.0,41.7424,41.7424,41.6522,41.6703,245209.0
2021-06-08 09:50:00,46.2,46.2,46.09,46.1,679134.0,41.6703,41.6703,41.571,41.5801,679134.0
2021-06-08 09:55:00,46.11,46.13,46.08,46.12,282670.0,41.5891,41.6071,41.562,41.5981,282670.0
2021-06-08 10:00:00,46.12,46.14,46.08,46.13,439039.0,41.5981,41.6161,41.562,41.6071,439039.0
2021-06-08 10:05:00,46.13,46.15,46.12,46.14,330318.0,41.6071,41.6252,41.5981,41.6161,330318.0
2021-06-08 10:10:00,46.14,46.15,46.12,46.14,229280.0,41.6161,41.6252,41.5981,41.6161,229280.0
2021-06-08 10:15:00,46.14,46.14,46.11,46.12,77345.0,41.6161,41.6161,41.5891,41.5981,77345.0
2021-06-08 10:20:00,46.12,46.13,46.08,46.09,71017.0,41.5981,41.6071,41.562,41.571,71017.0
2021-06-08 10:25:00,46.09,46.12,46.08,46.11,90966.0,41.571,41.5981,41.562,41.5891,90966.0
2021-06-08 10:30:00,46.11,46.12,46.09,46.09,46376.0,41.5891,41.5981,41.571,41.571,46376.0
2021-06-08 10:35:00,46.09,46.1,46.06,46.06,36866.0,41.571,41.5801,41.544,41.544,36866.0
2021-06-08 10:40:00,46.07,46.11,46.06,46.11,75781.0,41.553,41.5891,41.544,41.5891,75781.0
2021-06-08 10:45:00,46.1,46.11,46.09,46.1,209591.0,41.5801,41.5891,41.571,41.5801,209591.0
2021-06-08 10:50:00,46.09,46.12,46.08,46.09,194661.0,41.571,41.5981,41.562,41.571,194661.0
2021-06-08 10:55:00,46.09,46.09,46.05,46.07,135033.0,41.571,41.571,41.535,41.553,135033.0
2021-06-08 11:00:00,46.07,46.1,46.06,46.06,63971.0,41.553,41.5801,41.544,41.544,63971.0
2021-06-08 11:05:00,46.07,46.09,46.05,46.09,38031.0,41.553,41.571,41.535,41.571,38031.0
2021-06-08 11:10:00,46.09,46.09,46.05,46.05,74806.0,41.571,41.571,41.535,41.535,74806.0
2021-06-08 11:15:00,46.05,46.06,46.0,46.01,353762.0,41.535,41.544,41.4899,41.4989,353762.0
2021-06-08 11:20:00,46.01,46.02,45.94,45.98,767450.0,41.4989,41.5079,41.4357,41.4718,767450.0
2021-06-08 11:25:00,45.98,46.02,45.96,46.01,126294.0,41.4718,41.5079,41.4538,41.4989,126294.0
2021-06-08 11:30:00,46.01,46.05,46.01,46.05,100030.0,41.4989,41.535,41.4989,41.535,100030.0
2021-06-08 11:35:00,46.04,46.05,46.01,46.02,124875.0,41.5259,41.535,41.4989,41.5079,124875.0
2021-06-08 11:40:00,46.02,46.06,46.0,46.05,106010.0,41.5079,41.544,41.4899,41.535,106010.0
2021-06-08 11:45:00,46.05,46.06,46.04,46.05,55817.0,41.535,41.544,41.5259,41.535,55817.0
2021-06-08 11:50:00,46.05,46.05,46.01,46.02,148184.0,41.535,41.535,41.4989,41.5079,148184.0
2021-06-08 11:55:00,46.02,46.04,46.01,46.03,108834.0,41.5079,41.5259,41.4989,41.5169,108834.0
2021-06-08 12:00:00,46.02,46.04,46.02,46.04,28719.0,41.5079,41.5259,41.5079,41.5259,28719.0
2021-06-08 12:05:00,46.04,46.04,46.01,46.02,17109.0,41.5259,41.5259,41.4989,41.5079,17109.0
2021-06-08 12:10:00,46.01,46.04,46.01,46.03,47167.0,41.4989,41.5259,41.4989,41.5169,47167.0
2021-06-08 12:15:00,46.03,46.03,46.01,46.01,109732.0,41.5169,41.5169,41.4989,41.4989,109732.0
2021-06-08 12:20:00,46.02,46.02,45.98,46.01,108425.0,41.5079,41.5079,41.4718,41.4989,108425.0
2021-06-08 12:25:00,46.01,46.03,46.0,46.03,43787.0,41.4989,41.5169,41.4899,41.5169,43787.0
2021-06-08 12:30:00,46.03,46.04,46.02,46.04,63937.0,41.5169,41.5259,41.5079,41.5259,63937.0
2021-06-08 12:35:00,46.04,46.06,46.03,46.05,201130.0,41.5259,41.544,41.5169,41.535,201130.0
2021-06-08 12:40:00,46.05,46.07,46.04,46.04,73368.0,41.535,41.553,41.5259,41.5259,73368.0
2021-06-08 12:45:00,46.05,46.06,46.04,46.06,28127.0,41.535,41.544,41.5259,41.544,28127.0
2021-06-08 12:50:00,46.06,46.07,46.05,46.06,15652.0,41.544,41.553,41.535,41.544,15652.0
2021-06-08 12:55:00,46.07,46.08,46.06,46.08,44879.0,41.553,41.562,41.544,41.562,44879.0
2021-06-08 13:00:00,46.07,46.07,46.05,46.05,31378.0,41.553,41.553,41.535,41.535,31378.0
2021-06-08 13:05:00,46.05,46.06,46.04,46.06,39268.0,41.535,41.544,41.5259,41.544,39268.0
2021-06-08 13:10:00,46.05,46.07,46.04,46.05,100922.0,41.535,41.553,41.5259,41.535,100922.0
2021-06-08 13:15:00,46.05,46.06,46.04,46.05,25485.0,41.535,41.544,41.5259,41.535,25485.0
2021-06-08 13:20:00,46.06,46.06,46.04,46.06,33656.0,41.544,41.544,41.5259,41.544,33656.0
2021-06-08 13:25:00,46.06,46.07,46.06,46.06,15756.0,41.544,41.553,41.544,41.544,15756.0
2021-06-08 13:30:00,46.06,46.07,46.05,46.06,28396.0,41.544,41.553,41.535,41.544,28396.0
2021-06-08 13:35:00,46.07,46.07,46.06,46.06,7106.0,41.553,41.553,41.544,41.544,7106.0
2021-06-08 13:40:00,46.07,46.08,46.05,46.08,36758.0,41.553,41.562,41.535,41.562,36758.0
2021-06-08 13:45:00,46.08,46.08,46.07,46.08,6300.0,41.562,41.562,41.553,41.562,6300.0
2021-06-08 13:50:00,46.08,46.08,46.04,46.06,32815.0,41.562,41.562,41.5259,41.544,32815.0
2021-06-08 13:55:00,46.06,46.06,46.04,46.05,67480.0,41.544,41.544,41.5259,41.535,67480.0
2021-06-08 14:00:00,46.05,46.06,46.04,46.06,44237.0,41.535,41.544,41.5259,41.544,44237.0
2021-06-08 14:05:00,46.05,46.07,46.05,46.07,40123.0,41.535,41.553,41.535,41.553,40123.0
2021-06-08 14:10:00,46.06,46.07,46.03,46.03,457871.0,41.544,41.553,41.5169,41.5169,457871.0
2021-06-08 14:15:00,46.04,46.06,46.03,46.05,64800.0,41.5259,41.544,41.5169,41.535,64800.0
2021-06-08 14:20:00,46.05,46.05,46.03,46.04,21820.0,41.535,41.535,41.5169,41.5259,21820.0
2021-06-08 14:25:00,46.04,46.05,46.03,46.05,73948.0,41.5259,41.535,41.5169,41.535,73948.0
2021-06-08 14:30:00,46.05,46.07,46.04,46.04,28373.0,41.535,41.553,41.5259,41.5259,28373.0
2021-06-08 14:35:00,46.05,46.05,46.04,46.05,46760.0,41.535,41.535,41.5259,41.535,46760.0
2021-06-08 14:40:00,46.05,46.06,46.04,46.05,9404.0,41.535,41.544,41.5259,41.535,9404.0
2021-06-08 14:45:00,46.05,46.07,46.05,46.07,16203.0,41.535,41.553,41.535,41.553,16203.0
2021-06-08 14:50:00,46.07,46.07,46.05,46.06,32404.0,41.553,41.553,41.535,41.544,32404.0
2021-06-08 14:55:00,46.06,46.1,46.05,46.1,84518.0,41.544,41.5801,41.535,41.5801,84518.0
2021-06-08 15:00:00,46.09,46.11,46.09,46.11,30300.0,41.571,41.5891,41.571,41.5891,30300.0
2021-06-08 15:05:00,46.11,46.12,46.1,46.12,67032.0,41.5891,41.5981,41.5801,41.5981,67032.0
2021-06-08 15:10:00,46.12,46.14,46.11,46.14,81457.0,41.5981,41.6161,41.5891,41.6161,81457.0
2021-06-08 15:15:00,46.13,46.15,46.11,46.12,111269.0,41.6071,41.6252,41.5891,41.5981,111269.0
2021-06-08 15:20:00,46.11,46.12,46.09,46.11,34955.0,41.5891,41.5981,41.571,41.5891,34955.0
2021-06-08 15:25:00,46.1,46.11,46.09,46.09,61574.0,41.5801,41.5891,41.571,41.571,61574.0
2021-06-08 15:30:00,46.09,46.12,46.09,46.12,146200.0,41.571,41.5981,41.571,41.5981,146200.0
2021-06-08 15:35:00,46.11,46.12,46.1,46.1,36129.0,41.5891,41.5981,41.5801,41.5801,36129.0
2021-06-08 15:40:00,46.1,46.1,46.09,46.09,65355.0,41.5801,41.5801,41.571,41.571,65355.0
2021-06-08 15:45:00,46.09,46.12,46.08,46.1,398966.0,41.571,41.5981,41.562,41.5801,398966.0
2021-06-08 15:50:00,46.1,46.12,46.1,46.11,224094.0,41.5801,41.5981,41.5801,41.5891,224094.0
2021-06-08 15:55:00,46.11,46.12,46.08,46.1,643264.0,41.5891,41.5981,41.562,41.5801,643264.0
2021-06-09 09:30:00,46.12,46.24,46.1,46.2,701424.0,41.5981,41.7063,41.5801,41.6703,701424.0
2021-06-09 09:35:00,46.2,46.29,46.19,46.22,266865.0,41.6703,41.7514,41.6612,41.6883,266865.0
2021-06-09 09:40:00,46.22,46.24,46.19,46.24,175927.0,41.6883,41.7063,41.6612,41.7063,175927.0
2021-06-09 09:45:00,46.24,46.31,46.08,46.13,1863340.0,41.7063,41.7695,41.562,41.6071,1863340.0
2021-06-09 09:50:00,46.13,46.16,46.08,46.14,458218.0,41.6071,41.6342,41.562,41.6161,458218.0
2021-06-09 09:55:00,46.15,46.23,46.15,46.2,277673.0,41.6252,41.6973,41.6252,41.6703,277673.0
2021-06-09 10:00:00,46.2,46.22,46.13,46.16,117583.0,41.6703,41.6883,41.6071,41.6342,117583.0
2021-06-09 10:05:00,46.16,46.18,46.11,46.13,121811.0,41.6342,41.6522,41.5891,41.6071,121811.0
2021-06-09 10:10:00,46.13,46.13,46.09,46.1,89880.0,41.6071,41.6071,41.571,41.5801,89880.0
2021-06-09 10:15:00,46.09,46.13,46.07,46.1,77971.0,41.571,41.6071,41.553,41.5801,77971.0
2021-06-09 10:20:00,46.11,46.15,46.11,46.13,65704.0,41.5891,41.6252,41.5891,41.6071,65704.0
2021-06-09 10:25:00,46.13,46.16,46.12,46.16,64707.0,41.6071,41.6342,41.5981,41.6342,64707.0
2021-06-09 10:30:00,46.15,46.16,46.11,46.13,63029.0,41.6252,41.6342,41.5891,41.6071,63029.0
2021-06-09 10:35:00,46.13,46.16,46.1,46.15,99595.0,41.6071,41.6342,41.5801,41.6252,99595.0
2021-06-09 10:40:00,46.15,46.16,46.13,46.15,96971.0,41.6252,41.6342,41.6071,41.6252,96971.0
2021-06-09 10:45:00,46.15,46.16,46.07,46.08,111325.0,41.6252,41.6342,41.553,41.562,111325.0
2021-06-09 10:50:00,46.09,46.11,46.08,46.11,73583.0,41.571,41.5891,41.562,41.5891,73583.0
2021-06-09 10:55:00,46.11,46.12,46.1,46.1,56416.0,41.5891,41.5981,41.5801,41.5801,56416.0
2021-06-09 11:00:00,46.1,46.14,46.1,46.13,78716.0,41.5801,41.6161,41.5801,41.6071,78716.0
2021-06-09 11:05:00,46.13,46.14,46.11,46.12,34306.0,41.6071,41.6161,41.5891,41.5981,34306.0
2021-06-09 11:10:00,46.13,46.13,46.11,46.12,23337.0,41.6071,41.6071,41.5891,41.5981,23337.0
2021-06-09 11:15:00,46.11,46.13,46.11,46.12,33845.0,41.5891,41.6071,41.5891,41.5981,33845.0
2021-06-09 11:20:00,46.12,46.12,46.07,46.09,82543.0,41.5981,41.5981,41.553,41.571,82543.0
2021-06-09 11:25:00,46.09,46.11,46.07,46.11,55943.0,41.571,41.5891,41.553,41.5891,55943.0
2021-06-09 11:30:00,46.11,46.12,46.09,46.12,365945.0,41.5891,41.5981,41.571,41.5981,365945.0
2021-06-09 11:35:00,46.11,46.13,46.11,46.13,58229.0,41.5891,41.6071,41.5891,41.6071,58229.0
2021-06-09 11:40:00,46.13,46.15,46.13,46.13,47233.0,41.6071,41.6252,41.6071,41.6071,47233.0
2021-06-09 11:45:00,46.13,46.14,46.12,46.12,13700.0,41.6071,41.6161,41.5981,41.5981,13700.0
2021-06-09 11:50:00,46.12,46.12,46.08,46.09,119983.0,41.5981,41.5981,41.562,41.571,119983.0
2021-06-09 11:55:00,46.09,46.11,46.06,46.1,66557.0,41.571,41.5891,41.544,41.5801,66557.0
2021-06-09 12:00:00,46.1,46.12,46.09,46.11,38400.0,41.5801,41.5981,41.571,41.5891,38400.0
2021-06-09 12:05:00,46.11,46.12,46.09,46.11,22516.0,41.5891,41.5981,41.571,41.5891,22516.0
2021-06-09 12:10:00,46.11,46.11,46.1,46.11,10372.0,41.5891,41.5891,41.5801,41.5891,10372.0
2021-06-09 12:15:00,46.11,46.11,46.09,46.1,14003.0,41.5891,41.5891,41.571,41.5801,14003.0
2021-06-09 12:20:00,46.1,46.13,46.09,46.11,28990.0,41.5801,41.6071,41.571,41.5891,28990.0
2021-06-09 12:25:00,46.12,46.12,46.11,46.12,11866.0,41.5981,41.5981,41.5891,41.5981,11866.0
2021-06-09 12:30:00,46.12,46.12,46.11,46.12,53623.0,41.5981,41.5981,41.5891,41.5981,53623.0
2021-06-09 12:35:00,46.12,46.12,46.1,46.11,39819.0,41.5981,41.5981,41.5801,41.5891,39819.0
2021-06-09 12:40:00,46.11,46.16,46.1,46.12,165984.0,41.5891,41.6342,41.5801,41.5981,165984.0
2021-06-09 12:45:00,46.11,46.14,46.11,46.14,44609.0,41.5891,41.6161,41.5891,41.6161,44609.0
2021-06-09 12:50:00,46.14,46.15,46.11,46.13,75472.0,41.6161,41.6252,41.5891,41.6071,75472.0
2021-06-09 12:55:00,46.13,46.14,46.11,46.14,166894.0,41.6071,41.6161,41.5891,41.6161,166894.0
2021-06-09 13:00:00,46.14,46.16,46.13,46.16,173637.0,41.6161,41.6342,41.6071,41.6342,173637.0
2021-06-09 13:05:00,46.16,46.16,46.13,46.14,62643.0,41.6342,41.6342,41.6071,41.6161,62643.0
2021-06-09 13:10:00,46.15,46.15,46.12,46.13,36013.0,41.6252,41.6252,41.5981,41.6071,36013.0
2021-06-09 13:15:00,46.12,46.14,46.11,46.14,96447.0,41.5981,41.6161,41.5891,41.6161,96447.0
2021-06-09 13:20:00,46.14,46.15,46.13,46.14,30484.0,41.6161,41.6252,41.6071,41.6161,30484.0
2021-06-09 13:25:00,46.14,46.15,46.13,46.14,189069.0,41.6161,41.6252,41.6071,41.6161,189069.0
2021-06-09 13:30:00,46.14,46.14,46.12,46.14,20264.0,41.6161,41.6161,41.5981,41.6161,20264.0
2021-06-09 13:35:00,46.15,46.15,46.13,46.13,22602.0,41.6252,41.6252,41.6071,41.6071,22602.0
2021-06-09 13:40:00,46.13,46.14,46.1,46.12,63736.0,41.6071,41.6161,41.5801,41.5981,63736.0
2021-06-09 13:45:00,46.13,46.13,46.12,46.12,7140.0,41.6071,41.6071,41.5981,41.5981,7140.0
2021-06-09 13:50:00,46.13,46.13,46.12,46.13,10413.0,41.6071,41.6071,41.5981,41.6071,10413.0
2021-06-09 13:55:00,46.13,46.14,46.12,46.13,23652.0,41.6071,41.6161,41.5981,41.6071,23652.0
2021-06-09 14:00:00,46.13,46.16,46.12,46.15,48042.0,41.6071,41.6342,41.5981,41.6252,48042.0
2021-06-09 14:05:00,46.14,46.15,46.12,46.13,19076.0,41.6161,41.6252,41.5981,41.6071,19076.0
2021-06-09 14:10:00,46.13,46.13,46.11,46.12,45924.0,41.6071,41.6071,41.5891,41.5981,45924.0
2021-06-09 14:15:00,46.12,46.13,46.11,46.11,33153.0,41.5981,41.6071,41.5891,41.5891,33153.0
2021-06-09 14:20:00,46.12,46.14,46.11,46.14,61603.0,41.5981,41.6161,41.5891,41.6161,61603.0
2021-06-09 14:25:00,46.13,46.14,46.12,46.14,12060.0,41.6071,41.6161,41.5981,41.6161,12060.0
2021-06-09 14:30:00,46.14,46.14,46.13,46.13,11481.0,41.6161,41.6161,41.6071,41.6071,11481.0
2021-06-09 14:35:00,46.14,46.14,46.12,46.13,54020.0,41.6161,41.6161,41.5981,41.6071,54020.0
2021-06-09 14:40:00,46.13,46.13,46.12,46.12,30707.0,41.6071,41.6071,41.5981,41.5981,30707.0
2021-06-09 14:45:00,46.13,46.13,46.11,46.12,54895.0,41.6071,41.6071,41.5891,41.5981,54895.0
2021-06-09 14:50:00,46.12,46.12,46.1,46.11,55292.0,41.5981,41.5981,41.5801,41.5891,55292.0
2021-06-09 14:55:00,46.1,46.11,46.08,46.09,278741.0,41.5801,41.5891,41.562,41.571,278741.0
2021-06-09 15:00:00,46.09,46.1,46.08,46.09,69535.0,41.571,41.5801,41.562,41.571,69535.0
2021-06-09 15:05:00,46.09,46.1,46.07,46.08,31101.0,41.571,41.5801,41.553,41.562,31101.0
2021-06-09 15:10:00,46.08,46.08,46.07,46.07,26288.0,41.562,41.562,41.553,41.553,26288.0
2021-06-09 15:15:00,46.08,46.09,46.06,46.07,54242.0,41.562,41.571,41.544,41.553,54242.0
2021-06-09 15:20:00,46.07,46.07,46.04,46.05,337843.0,41.553,41.553,41.5259,41.535,337843.0
2021-06-09 15:25:00,46.05,46.06,46.02,46.02,84920.0,41.535,41.544,41.5079,41.5079,84920.0
2021-06-09 15:30:00,46.02,46.06,46.0,46.05,292394.0,41.5079,41.544,41.4899,41.535,292394.0
2021-06-09 15:35:00,46.05,46.06,46.04,46.05,132104.0,41.535,41.544,41.5259,41.535,132104.0
2021-06-09 15:40:00,46.05,46.06,46.04,46.04,176602.0,41.535,41.544,41.5259,41.5259,176602.0
2021-06-09 15:45:00,46.05,46.05,46.02,46.03,130597.0,41.535,41.535,41.5079,41.5169,130597.0
2021-06-09 15:50:00,46.03,46.04,46.01,46.02,439197.0,41.5169,41.5259,41.4989,41.5079,439197.0
2021-06-09 15:55:00,46.02,46.04,46.0,46.03,682287.0,41.5079,41.5259,41.4899,41.5169,682287.0
2021-06-10 09:30:00,46.04,46.08,45.93,46.05,907113.0,41.6617,41.6979,41.5622,41.6708,907113.0
2021-06-10 09:35:00,46.05,46.07,46.02,46.05,288643.0,41.6708,41.6889,41.6436,41.6708,288643.0
2021-06-10 09:40:00,46.05,46.08,46.03,46.08,170264.0,41.6708,41.6979,41.6527,41.6979,170264.0
2021-06-10 09:45:00,46.09,46.13,46.09,46.12,432477.0,41.707,41.7432,41.707,41.7341,432477.0
2021-06-10 09:50:00,46.13,46.15,46.1,46.15,338095.0,41.7432,41.7613,41.716,41.7613,338095.0
2021-06-10 09:55:00,46.14,46.18,46.13,46.13,380490.0,41.7522,41.7884,41.7432,41.7432,380490.0
2021-06-10 10:00:00,46.13,46.17,46.12,46.14,250256.0,41.7432,41.7794,41.7341,41.7522,250256.0
2021-06-10 10:05:00,46.14,46.19,46.13,46.16,147942.0,41.7522,41.7975,41.7432,41.7703,147942.0
2021-06-10 10:10:00,46.16,46.18,46.14,46.18,161962.0,41.7703,41.7884,41.7522,41.7884,161962.0
2021-06-10 10:15:00,46.18,46.2,46.16,46.19,91959.0,41.7884,41.8065,41.7703,41.7975,91959.0
2021-06-10 10:20:00,46.19,46.23,46.15,46.21,220898.0,41.7975,41.8337,41.7613,41.8156,220898.0
2021-06-10 10:25:00,46.21,46.23,46.2,46.22,169631.0,41.8156,41.8337,41.8065,41.8246,169631.0
2021-06-10 10:30:00,46.22,46.23,46.2,46.21,429813.0,41.8246,41.8337,41.8065,41.8156,429813.0
2021-06-10 10:35:00,46.21,46.22,46.15,46.15,232380.0,41.8156,41.8246,41.7613,41.7613,232380.0
2021-06-10 10:40:00,46.16,46.18,46.14,46.17,86901.0,41.7703,41.7884,41.7522,41.7794,86901.0
2021-06-10 10:45:00,46.17,46.17,46.1,46.11,177798.0,41.7794,41.7794,41.716,41.7251,177798.0
2021-06-10 10:50:00,46.1,46.11,46.04,46.04,121500.0,41.716,41.7251,41.6617,41.6617,121500.0
2021-06-10 10:55:00,46.04,46.09,46.03,46.06,42260.0,41.6617,41.707,41.6527,41.6798,42260.0
2021-06-10 11:00:00,46.06,46.08,46.04,46.06,73251.0,41.6798,41.6979,41.6617,41.6798,73251.0
2021-06-10 11:05:00,46.06,46.08,46.05,46.08,63327.0,41.6798,41.6979,41.6708,41.6979,63327.0
2021-06-10 11:10:00,46.09,46.09,46.06,46.08,72553.0,41.707,41.707,41.6798,41.6979,72553.0
2021-06-10 11:15:00,46.09,46.11,46.08,46.09,61894.0,41.707,41.7251,41.6979,41.707,61894.0
2021-06-10 11:20:00,46.09,46.14,46.09,46.14,47663.0,41.707,41.7522,41.707,41.7522,47663.0
2021-06-10 11:25:00,46.13,46.14,46.12,46.13,117168.0,41.7432,41.7522,41.7341,41.7432,117168.0
2021-06-10 11:30:00,46.13,46.15,46.12,46.15,38770.0,41.7432,41.7613,41.7341,41.7613,38770.0
2021-06-10 11:35:00,46.15,46.16,46.14,46.15,91635.0,41.7613,41.7703,41.7522,41.7613,91635.0
2021-06-10 11:40:00,46.15,46.16,46.1,46.14,129659.0,41.7613,41.7703,41.716,41.7522,129659.0
2021-06-10 11:45:00,46.13,46.15,46.12,46.15,138679.0,41.7432,41.7613,41.7341,41.7613,138679.0
2021-06-10 11:50:00,46.14,46.16,46.14,46.16,97638.0,41.7522,41.7703,41.7522,41.7703,97638.0
2021-06-10 11:55:00,46.16,46.18,46.15,46.16,106737.0,41.7703,41.7884,41.7613,41.7703,106737.0
2021-06-10 12:00:00,46.17,46.18,46.17,46.18,87122.0,41.7794,41.7884,41.7794,41.7884,87122.0
2021-06-10 12:05:00,46.18,46.2,46.13,46.16,141500.0,41.7884,41.8065,41.7432,41.7703,141500.0
2021-06-10 12:10:00,46.15,46.17,46.15,46.16,83062.0,41.7613,41.7794,41.7613,41.7703,83062.0
2021-06-10 12:15:00,46.17,46.19,46.16,46.17,95740.0,41.7794,41.7975,41.7703,41.7794,95740.0
2021-06-10 12:20:00,46.18,46.18,46.16,46.16,39557.0,41.7884,41.7884,41.7703,41.7703,39557.0
2021-06-10 12:25:00,46.17,46.18,46.16,46.17,45183.0,41.7794,41.7884,41.7703,41.7794,45183.0
2021-06-10 12:30:00,46.16,46.19,46.16,46.18,46305.0,41.7703,41.7975,41.7703,41.7884,46305.0
2021-06-10 12:35:00,46.18,46.21,46.17,46.21,14452.0,41.7884,41.8156,41.7794,41.8156,14452.0
2021-06-10 12:40:00,46.21,46.22,46.19,46.21,45820.0,41.8156,41.8246,41.7975,41.8156,45820.0
2021-06-10 12:45:00,46.21,46.21,46.2,46.2,36879.0,41.8156,41.8156,41.8065,41.8065,36879.0
2021-06-10 12:50:00,46.21,46.21,46.19,46.2,89000.0,41.8156,41.8156,41.7975,41.8065,89000.0
2021-06-10 12:55:00,46.2,46.21,46.19,46.2,77157.0,41.8065,41.8156,41.7975,41.8065,77157.0
2021-06-10 13:00:00,46.2,46.2,46.17,46.19,90025.0,41.8065,41.8065,41.7794,41.7975,90025.0
2021-06-10 13:05:00,46.19,46.21,46.18,46.2,57177.0,41.7975,41.8156,41.7884,41.8065,57177.0
2021-06-10 13:10:00,46.2,46.21,46.19,46.2,71975.0,41.8065,41.8156,41.7975,41.8065,71975.0
2021-06-10 13:15:00,46.2,46.21,46.19,46.21,20940.0,41.8065,41.8156,41.7975,41.8156,20940.0
2021-06-10 13:20:00,46.21,46.22,46.2,46.21,67340.0,41.8156,41.8246,41.8065,41.8156,67340.0
2021-06-10 13:25:00,46.22,46.22,46.2,46.22,104799.0,41.8246,41.8246,41.8065,41.8246,104799.0
2021-06-10 13:30:00,46.22,46.22,46.19,46.2,131091.0,41.8246,41.8246,41.7975,41.8065,131091.0
2021-06-10 13:35:00,46.2,46.21,46.19,46.21,13738.0,41.8065,41.8156,41.7975,41.8156,13738.0
2021-06-10 13:40:00,46.21,46.21,46.19,46.19,20310.0,41.8156,41.8156,41.7975,41.7975,20310.0
2021-06-10 13:45:00,46.19,46.19,46.18,46.19,12198.0,41.7975,41.7975,41.7884,41.7975,12198.0
2021-06-10 13:50:00,46.2,46.2,46.19,46.2,10438.0,41.8065,41.8065,41.7975,41.8065,10438.0
2021-06-10 13:55:00,46.2,46.21,46.2,46.21,60342.0,41.8065,41.8156,41.8065,41.8156,60342.0
2021-06-10 14:00:00,46.21,46.22,46.2,46.21,15437.0,41.8156,41.8246,41.8065,41.8156,15437.0
2021-06-10 14:05:00,46.21,46.22,46.2,46.21,17354.0,41.8156,41.8246,41.8065,41.8156,17354.0
2021-06-10 14:10:00,46.21,46.21,46.2,46.2,39779.0,41.8156,41.8156,41.8065,41.8065,39779.0
2021-06-10 14:15:00,46.21,46.21,46.19,46.19,59298.0,41.8156,41.8156,41.7975,41.7975,59298.0
2021-06-10 14:20:00,46.2,46.21,46.19,46.2,11743.0,41.8065,41.8156,41.7975,41.8065,11743.0
2021-06-10 14:25:00,46.19,46.2,46.19,46.2,6393.0,41.7975,41.8065,41.7975,41.8065,6393.0
2021-06-10 14:30:00,46.2,46.2,46.18,46.2,20817.0,41.8065,41.8065,41.7884,41.8065,20817.0
2021-06-10 14:35:00,46.19,46.2,46.18,46.19,22645.0,41.7975,41.8065,41.7884,41.7975,22645.0
2021-06-10 14:40:00,46.19,46.21,46.19,46.2,46807.0,41.7975,41.8156,41.7975,41.8065,46807.0
2021-06-10 14:45:00,46.2,46.2,46.18,46.19,34933.0,41.8065,41.8065,41.7884,41.7975,34933.0
2021-06-10 14:50:00,46.19,46.2,46.18,46.2,16276.0,41.7975,41.8065,41.7884,41.8065,16276.0
2021-06-10 14:55:00,46.2,46.2,46.18,46.18,23395.0,41.8065,41.8065,41.7884,41.7884,23395.0
2021-06-10 15:00:00,46.18,46.19,46.17,46.17,56955.0,41.7884,41.7975,41.7794,41.7794,56955.0
2021-06-10 15:05:00,46.17,46.19,46.16,46.18,101215.0,41.7794,41.7975,41.7703,41.7884,101215.0
2021-06-10 15:10:00,46.19,46.19,46.16,46.16,65943.0,41.7975,41.7975,41.7703,41.7703,65943.0
2021-06-10 15:15:00,46.16,46.17,46.15,46.16,104647.0,41.7703,41.7794,41.7613,41.7703,104647.0
2021-06-10 15:20:00,46.17,46.19,46.16,46.18,55790.0,41.7794,41.7975,41.7703,41.7884,55790.0
2021-06-10 15:25:00,46.18,46.19,46.16,46.17,107526.0,41.7884,41.7975,41.7703,41.7794,107526.0
2021-06-10 15:30:00,46.16,46.18,46.15,46.15,102253.0,41.7703,41.7884,41.7613,41.7613,102253.0
2021-06-10 15:35:00,46.16,46.17,46.15,46.16,49488.0,41.7703,41.7794,41.7613,41.7703,49488.0
2021-06-10 15:40:00,46.16,46.17,46.15,46.16,213051.0,41.7703,41.7794,41.7613,41.7703,213051.0
2021-06-10 15:45:00,46.15,46.16,46.13,46.14,396225.0,41.7613,41.7703,41.7432,41.7522,396225.0
2021-06-10 15:50:00,46.14,46.17,46.13,46.15,678738.0,41.7522,41.7794,41.7432,41.7613,678738.0
2021-06-10 15:55:00,46.15,46.21,46.11,46.19,1607174.0,41.7613,41.8156,41.7251,41.7975,1607174.0
2021-06-11 09:30:00,46.17,46.22,46.07,46.08,422809.0,41.7794,41.8246,41.6889,41.6979,422809.0
2021-06-11 09:35:00,46.08,46.12,46.06,46.07,194021.0,41.6979,41.7341,41.6798,41.6889,194021.0
2021-06-11 09:40:00,46.07,46.11,46.06,46.1,234136.0,41.6889,41.7251,41.6798,41.716,234136.0
2021-06-11 09:45:00,46.1,46.16,46.09,46.16,224602.0,41.716,41.7703,41.707,41.7703,224602.0
2021-06-11 09:50:00,46.15,46.18,46.15,46.17,222077.0,41.7613,41.7884,41.7613,41.7794,222077.0
2021-06-11 09:55:00,46.17,46.17,46.09,46.13,295916.0,41.7794,41.7794,41.707,41.7432,295916.0
2021-06-11 10:00:00,46.13,46.16,46.13,46.13,112911.0,41.7432,41.7703,41.7432,41.7432,112911.0
2021-06-11 10:05:00,46.13,46.14,46.1,46.1,73637.0,41.7432,41.7522,41.716,41.716,73637.0
2021-06-11 10:10:00,46.11,46.12,46.08,46.1,79219.0,41.7251,41.7341,41.6979,41.716,79219.0
2021-06-11 10:15:00,46.1,46.11,46.06,46.06,89913.0,41.716,41.7251,41.6798,41.6798,89913.0
2021-06-11 10:20:00,46.07,46.08,46.05,46.06,136185.0,41.6889,41.6979,41.6708,41.6798,136185.0
2021-06-11 10:25:00,46.06,46.06,46.02,46.04,53407.0,41.6798,41.6798,41.6436,41.6617,53407.0
2021-06-11 10:30:00,46.04,46.06,46.03,46.03,84478.0,41.6617,41.6798,41.6527,41.6527,84478.0
2021-06-11 10:35:00,46.03,46.04,46.01,46.01,58661.0,41.6527,41.6617,41.6346,41.6346,58661.0
2021-06-11 10:40:00,46.01,46.03,45.98,45.99,42636.0,41.6346,41.6527,41.6074,41.6165,42636.0
2021-06-11 10:45:00,45.99,45.99,45.94,45.97,71664.0,41.6165,41.6165,41.5713,41.5984,71664.0
2021-06-11 10:50:00,45.97,46.02,45.95,45.99,143898.0,41.5984,41.6436,41.5803,41.6165,143898.0
2021-06-11 10:55:00,45.99,46.03,45.99,46.03,277066.0,41.6165,41.6527,41.6165,41.6527,277066.0
2021-06-11 11:00:00,46.03,46.03,45.96,45.98,476241.0,41.6527,41.6527,41.5894,41.6074,476241.0
2021-06-11 11:05:00,45.98,46.02,45.98,46.0,138319.0,41.6074,41.6436,41.6074,41.6255,138319.0
2021-06-11 11:10:00,46.0,46.01,45.98,45.99,92094.0,41.6255,41.6346,41.6074,41.6165,92094.0
2021-06-11 11:15:00,45.99,46.0,45.98,46.0,61171.0,41.6165,41.6255,41.6074,41.6255,61171.0
2021-06-11 11:20:00,45.99,46.02,45.99,46.0,53688.0,41.6165,41.6436,41.6165,41.6255,53688.0
2021-06-11 11:25:00,46.0,46.02,45.99,46.02,80123.0,41.6255,41.6436,41.6165,41.6436,80123.0
2021-06-11 11:30:00,46.02,46.02,46.0,46.0,91008.0,41.6436,41.6436,41.6255,41.6255,91008.0
2021-06-11 11:35:00,46.0,46.02,46.0,46.01,368316.0,41.6255,41.6436,41.6255,41.6346,368316.0
2021-06-11 11:40:00,46.01,46.02,46.0,46.01,50591.0,41.6346,41.6436,41.6255,41.6346,50591.0
2021-06-11 11:45:00,46.01,46.02,46.0,46.01,62168.0,41.6346,41.6436,41.6255,41.6346,62168.0
2021-06-11 11:50:00,46.02,46.02,46.01,46.01,53226.0,41.6436,41.6436,41.6346,41.6346,53226.0
2021-06-11 11:55:00,46.01,46.02,46.01,46.02,47513.0,41.6346,41.6436,41.6346,41.6436,47513.0
2021-06-11 12:00:00,46.01,46.02,46.0,46.02,29413.0,41.6346,41.6436,41.6255,41.6436,29413.0
2021-06-11 12:05:00,46.01,46.01,45.99,45.99,66602.0,41.6346,41.6346,41.6165,41.6165,66602.0
2021-06-11 12:10:00,46.0,46.0,45.99,46.0,36959.0,41.6255,41.6255,41.6165,41.6255,36959.0
2021-06-11 12:15:00,46.01,46.01,45.99,46.0,34940.0,41.6346,41.6346,41.6165,41.6255,34940.0
2021-06-11 12:20:00,46.0,46.01,45.99,46.0,114703.0,41.6255,41.6346,41.6165,41.6255,114703.0
2021-06-11 12:25:00,46.01,46.01,45.99,45.99,18979.0,41.6346,41.6346,41.6165,41.6165,18979.0
2021-06-11 12:30:00,45.99,46.0,45.99,46.0,6294.0,41.6165,41.6255,41.6165,41.6255,6294.0
2021-06-11 12:35:00,46.0,46.0,45.99,45.99,9100.0,41.6255,41.6255,41.6165,41.6165,9100.0
2021-06-11 12:40:00,45.99,45.99,45.97,45.97,47712.0,41.6165,41.6165,41.5984,41.5984,47712.0
2021-06-11 12:45:00,45.98,45.98,45.97,45.97,18908.0,41.6074,41.6074,41.5984,41.5984,18908.0
2021-06-11 12:50:00,45.97,45.99,45.97,45.98,133731.0,41.5984,41.6165,41.5984,41.6074,133731.0
2021-06-11 12:55:00,45.98,45.99,45.98,45.98,14300.0,41.6074,41.6165,41.6074,41.6074,14300.0
2021-06-11 13:00:00,45.99,45.99,45.97,45.98,89573.0,41.6165,41.6165,41.5984,41.6074,89573.0
2021-06-11 13:05:00,45.98,45.99,45.98,45.99,29052.0,41.6074,41.6165,41.6074,41.6165,29052.0
2021-06-11 13:10:00,45.99,46.0,45.98,45.99,44968.0,41.6165,41.6255,41.6074,41.6165,44968.0
2021-06-11 13:15:00,46.0,46.0,45.98,46.0,103086.0,41.6255,41.6255,41.6074,41.6255,103086.0
2021-06-11 13:20:00,46.0,46.01,46.0,46.0,14409.0,41.6255,41.6346,41.6255,41.6255,14409.0
2021-06-11 13:25:00,46.0,46.01,46.0,46.01,24436.0,41.6255,41.6346,41.6255,41.6346,24436.0
2021-06-11 13:30:00,46.0,46.01,45.99,46.0,45738.0,41.6255,41.6346,41.6165,41.6255,45738.0
2021-06-11 13:35:00,46.0,46.01,45.99,46.01,11833.0,41.6255,41.6346,41.6165,41.6346,11833.0
2021-06-11 13:40:00,46.0,46.01,46.0,46.01,24950.0,41.6255,41.6346,41.6255,41.6346,24950.0
2021-06-11 13:45:00,46.01,46.02,46.01,46.01,16087.0,41.6346,41.6436,41.6346,41.6346,16087.0
2021-06-11 13:50:00,46.02,46.03,46.01,46.02,112502.0,41.6436,41.6527,41.6346,41.6436,112502.0
2021-06-11 13:55:00,46.03,46.03,46.02,46.03,17125.0,41.6527,41.6527,41.6436,41.6527,17125.0
2021-06-11 14:00:00,46.02,46.04,46.02,46.03,47784.0,41.6436,41.6617,41.6436,41.6527,47784.0
2021-06-11 14:05:00,46.03,46.04,46.03,46.04,5888.0,41.6527,41.6617,41.6527,41.6617,5888.0
2021-06-11 14:10:00,46.04,46.04,46.03,46.04,64499.0,41.6617,41.6617,41.6527,41.6617,64499.0
2021-06-11 14:15:00,46.04,46.05,46.03,46.04,31762.0,41.6617,41.6708,41.6527,41.6617,31762.0
2021-06-11 14:20:00,46.04,46.05,46.04,46.04,14290.0,41.6617,41.6708,41.6617,41.6617,14290.0
2021-06-11 14:25:00,46.05,46.06,46.04,46.05,23129.0,41.6708,41.6798,41.6617,41.6708,23129.0
2021-06-11 14:30:00,46.05,46.06,46.05,46.05,26908.0,41.6708,41.6798,41.6708,41.6708,26908.0
2021-06-11 14:35:00,46.05,46.06,46.05,46.05,15219.0,41.6708,41.6798,41.6708,41.6708,15219.0
2021-06-11 14:40:00,46.05,46.06,46.04,46.05,96999.0,41.6708,41.6798,41.6617,41.6708,96999.0
2021-06-11 14:45:00,46.05,46.05,46.04,46.05,16859.0,41.6708,41.6708,41.6617,41.6708,16859.0
2021-06-11 14:50:00,46.05,46.05,46.04,46.05,40271.0,41.6708,41.6708,41.6617,41.6708,40271.0
2021-06-11 14:55:00,46.05,46.07,46.04,46.07,25965.0,41.6708,41.6889,41.6617,41.6889,25965.0
2021-06-11 15:00:00,46.07,46.07,46.06,46.06,25647.0,41.6889,41.6889,41.6798,41.6798,25647.0
2021-06-11 15:05:00,46.06,46.07,46.05,46.06,69563.0,41.6798,41.6889,41.6708,41.6798,69563.0
2021-06-11 15:10:00,46.07,46.08,46.06,46.06,100599.0,41.6889,41.6979,41.6798,41.6798,100599.0
2021-06-11 15:15:00,46.06,46.08,46.06,46.07,29950.0,41.6798,41.6979,41.6798,41.6889,29950.0
2021-06-11 15:20:00,46.07,46.08,46.06,46.06,53033.0,41.6889,41.6979,41.6798,41.6798,53033.0
2021-06-11 15:25:00,46.06,46.06,46.04,46.04,44301.0,41.6798,41.6798,41.6617,41.6617,44301.0
2021-06-11 15:30:00,46.05,46.06,46.04,46.05,176215.0,41.6708,41.6798,41.6617,41.6708,176215.0
2021-06-11 15:35:00,46.05,46.06,46.04,46.05,92698.0,41.6708,41.6798,41.6617,41.6708,92698.0
2021-06-11 15:40:00,46.05,46.05,46.03,46.05,125488.0,41.6708,41.6708,41.6527,41.6708,125488.0
2021-06-11 15:45:00,46.05,46.06,46.04,46.05,134944.0,41.6708,41.6798,41.6617,41.6708,134944.0
2021-06-11 15:50:00,46.06,46.09,46.06,46.08,245772.0,41.6798,41.707,41.6798,41.6979,245772.0
2021-06-11 15:55:00,46.07,46.09,46.06,46.08,686927.0,41.6889,41.707,41.6798,41.6979,686927.0
2021-06-14 09:30:00,46.08,46.14,45.96,46.13,466798.0,41.6979,41.7522,41.5894,41.7432,466798.0
2021-06-14 09:35:00,46.14,46.22,46.13,46.22,449236.0,41.7522,41.8246,41.7432,41.8246,449236.0
2021-06-14 09:40:00,46.21,46.22,46.16,46.18,210558.0,41.8156,41.8246,41.7703,41.7884,210558.0
2021-06-14 09:45:00,46.18,46.23,46.17,46.23,238980.0,41.7884,41.8337,41.7794,41.8337,238980.0
2021-06-14 09:50:00,46.23,46.27,46.19,46.23,224514.0,41.8337,41.8699,41.7975,41.8337,224514.0
2021-06-14 09:55:00,46.23,46.28,46.21,46.27,238449.0,41.8337,41.8789,41.8156,41.8699,238449.0
2021-06-14 10:00:00,46.28,46.29,46.19,46.21,415982.0,41.8789,41.888,41.7975,41.8156,415982.0
2021-06-14 10:05:00,46.21,46.21,46.15,46.2,291774.0,41.8156,41.8156,41.7613,41.8065,291774.0
2021-06-14 10:10:00,46.2,46.23,46.18,46.22,480711.0,41.8065,41.8337,41.7884,41.8246,480711.0
2021-06-14 10:15:00,46.21,46.23,46.18,46.2,107986.0,41.8156,41.8337,41.7884,41.8065,107986.0
2021-06-14 10:20:00,46.2,46.21,46.17,46.18,107623.0,41.8065,41.8156,41.7794,41.7884,107623.0
2021-06-14 10:25:00,46.19,46.2,46.15,46.19,157851.0,41.7975,41.8065,41.7613,41.7975,157851.0
2021-06-14 10:30:00,46.19,46.2,46.17,46.19,58298.0,41.7975,41.8065,41.7794,41.7975,58298.0
2021-06-14 10:35:00,46.18,46.19,46.15,46.17,81585.0,41.7884,41.7975,41.7613,41.7794,81585.0
2021-06-14 10:40:00,46.17,46.19,46.16,46.17,86431.0,41.7794,41.7975,41.7703,41.7794,86431.0
2021-06-14 10:45:00,46.17,46.18,46.15,46.18,151007.0,41.7794,41.7884,41.7613,41.7884,151007.0
2021-06-14 10:50:00,46.18,46.24,46.18,46.23,239838.0,41.7884,41.8427,41.7884,41.8337,239838.0
2021-06-14 10:55:00,46.23,46.24,46.2,46.21,184178.0,41.8337,41.8427,41.8065,41.8156,184178.0
2021-06-14 11:00:00,46.22,46.22,46.18,46.19,81738.0,41.8246,41.8246,41.7884,41.7975,81738.0
2021-06-14 11:05:00,46.19,46.22,46.16,46.16,405865.0,41.7975,41.8246,41.7703,41.7703,405865.0
2021-06-14 11:10:00,46.17,46.2,46.15,46.19,223251.0,41.7794,41.8065,41.7613,41.7975,223251.0
2021-06-14 11:15:00,46.19,46.2,46.17,46.17,64367.0,41.7975,41.8065,41.7794,41.7794,64367.0
2021-06-14 11:20:00,46.17,46.18,46.15,46.17,121670.0,41.7794,41.7884,41.7613,41.7794,121670.0
2021-06-14 11:25:00,46.16,46.19,46.16,46.18,106088.0,41.7703,41.7975,41.7703,41.7884,106088.0
2021-06-14 11:30:00,46.19,46.19,46.16,46.16,51121.0,41.7975,41.7975,41.7703,41.7703,51121.0
2021-06-14 11:35:00,46.17,46.18,46.15,46.18,69770.0,41.7794,41.7884,41.7613,41.7884,69770.0
2021-06-14 11:40:00,46.18,46.19,46.17,46.18,21152.0,41.7884,41.7975,41.7794,41.7884,21152.0
2021-06-14 11:45:00,46.19,46.2,46.18,46.2,49615.0,41.7975,41.8065,41.7884,41.8065,49615.0
2021-06-14 11:50:00,46.19,46.22,46.19,46.22,41247.0,41.7975,41.8246,41.7975,41.8246,41247.0
2021-06-14 11:55:00,46.22,46.23,46.2,46.21,255909.0,41.8246,41.8337,41.8065,41.8156,255909.0
2021-06-14 12:00:00,46.21,46.22,46.2,46.22,59121.0,41.8156,41.8246,41.8065,41.8246,59121.0
2021-06-14 12:05:00,46.22,46.23,46.21,46.23,32578.0,41.8246,41.8337,41.8156,41.8337,32578.0
2021-06-14 12:10:00,46.23,46.23,46.22,46.23,14631.0,41.8337,41.8337,41.8246,41.8337,14631.0
2021-06-14 12:15:00,46.23,46.24,46.23,46.23,41746.0,41.8337,41.8427,41.8337,41.8337,41746.0
2021-06-14 12:20:00,46.23,46.24,46.22,46.23,95956.0,41.8337,41.8427,41.8246,41.8337,95956.0
2021-06-14 12:25:00,46.23,46.24,46.22,46.23,108108.0,41.8337,41.8427,41.8246,41.8337,108108.0
2021-06-14 12:30:00,46.23,46.23,46.2,46.21,27406.0,41.8337,41.8337,41.8065,41.8156,27406.0
2021-06-14 12:35:00,46.21,46.24,46.2,46.23,170664.0,41.8156,41.8427,41.8065,41.8337,170664.0
2021-06-14 12:40:00,46.23,46.25,46.22,46.23,83743.0,41.8337,41.8518,41.8246,41.8337,83743.0
2021-06-14 12:45:00,46.23,46.23,46.19,46.2,92891.0,41.8337,41.8337,41.7975,41.8065,92891.0
2021-06-14 12:50:00,46.21,46.21,46.17,46.18,38447.0,41.8156,41.8156,41.7794,41.7884,38447.0
2021-06-14 12:55:00,46.18,46.2,46.17,46.2,142088.0,41.7884,41.8065,41.7794,41.8065,142088.0
2021-06-14 13:00:00,46.2,46.2,46.19,46.19,23750.0,41.8065,41.8065,41.7975,41.7975,23750.0
2021-06-14 13:05:00,46.2,46.21,46.19,46.21,29512.0,41.8065,41.8156,41.7975,41.8156,29512.0
2021-06-14 13:10:00,46.21,46.22,46.2,46.21,59001.0,41.8156,41.8246,41.8065,41.8156,59001.0
2021-06-14 13:15:00,46.21,46.22,46.21,46.21,8309.0,41.8156,41.8246,41.8156,41.8156,8309.0
2021-06-14 13:20:00,46.21,46.22,46.2,46.2,65611.0,41.8156,41.8246,41.8065,41.8065,65611.0
2021-06-14 13:25:00,46.21,46.21,46.2,46.2,30261.0,41.8156,41.8156,41.8065,41.8065,30261.0
2021-06-14 13:30:00,46.2,46.21,46.2,46.21,3872.0,41.8065,41.8156,41.8065,41.8156,3872.0
2021-06-14 13:35:00,46.2,46.21,46.2,46.21,4773.0,41.8065,41.8156,41.8065,41.8156,4773.0
2021-06-14 13:40:00,46.2,46.22,46.2,46.22,95034.0,41.8065,41.8246,41.8065,41.8246,95034.0
2021-06-14 13:45:00,46.22,46.22,46.21,46.22,21848.0,41.8246,41.8246,41.8156,41.8246,21848.0
2021-06-14 13:50:00,46.22,46.22,46.2,46.2,36691.0,41.8246,41.8246,41.8065,41.8065,36691.0
2021-06-14 13:55:00,46.2,46.21,46.19,46.2,18460.0,41.8065,41.8156,41.7975,41.8065,18460.0
2021-06-14 14:00:00,46.2,46.2,46.19,46.2,41134.0,41.8065,41.8065,41.7975,41.8065,41134.0
2021-06-14 14:05:00,46.19,46.2,46.18,46.18,54157.0,41.7975,41.8065,41.7884,41.7884,54157.0
2021-06-14 14:10:00,46.18,46.19,46.17,46.18,88117.0,41.7884,41.7975,41.7794,41.7884,88117.0
2021-06-14 14:15:00,46.18,46.19,46.17,46.19,45983.0,41.7884,41.7975,41.7794,41.7975,45983.0
2021-06-14 14:20:00,46.19,46.19,46.16,46.17,129591.0,41.7975,41.7975,41.7703,41.7794,129591.0
2021-06-14 14:25:00,46.17,46.17,46.14,46.15,174514.0,41.7794,41.7794,41.7522,41.7613,174514.0
2021-06-14 14:30:00,46.15,46.17,46.15,46.16,65979.0,41.7613,41.7794,41.7613,41.7703,65979.0
2021-06-14 14:35:00,46.16,46.17,46.16,46.17,34402.0,41.7703,41.7794,41.7703,41.7794,34402.0
2021-06-14 14:40:00,46.17,46.19,46.16,46.19,47420.0,41.7794,41.7975,41.7703,41.7975,47420.0
2021-06-14 14:45:00,46.18,46.19,46.17,46.18,42505.0,41.7884,41.7975,41.7794,41.7884,42505.0
2021-06-14 14:50:00,46.18,46.18,46.17,46.18,25330.0,41.7884,41.7884,41.7794,41.7884,25330.0
2021-06-14 14:55:00,46.18,46.18,46.15,46.16,188900.0,41.7884,41.7884,41.7613,41.7703,188900.0
2021-06-14 15:00:00,46.16,46.18,46.15,46.18,116254.0,41.7703,41.7884,41.7613,41.7884,116254.0
2021-06-14 15:05:00,46.18,46.18,46.15,46.16,59377.0,41.7884,41.7884,41.7613,41.7703,59377.0
2021-06-14 15:10:00,46.16,46.16,46.15,46.16,35257.0,41.7703,41.7703,41.7613,41.7703,35257.0
2021-06-14 15:15:00,46.16,46.16,46.14,46.15,124044.0,41.7703,41.7703,41.7522,41.7613,124044.0
2021-06-14 15:20:00,46.15,46.17,46.14,46.16,99661.0,41.7613,41.7794,41.7522,41.7703,99661.0
2021-06-14 15:25:00,46.16,46.16,46.14,46.16,80345.0,41.7703,41.7703,41.7522,41.7703,80345.0
2021-06-14 15:30:00,46.16,46.17,46.13,46.15,208255.0,41.7703,41.7794,41.7432,41.7613,208255.0
2021-06-14 15:35:00,46.15,46.17,46.14,46.16,164205.0,41.7613,41.7794,41.7522,41.7703,164205.0
2021-06-14 15:40:00,46.17,46.18,46.16,46.17,160842.0,41.7794,41.7884,41.7703,41.7794,160842.0
2021-06-14 15:45:00,46.18,46.19,46.16,46.19,169493.0,41.7884,41.7975,41.7703,41.7975,169493.0
2021-06-14 15:50:00,46.2,46.2,46.15,46.19,736998.0,41.8065,41.8065,41.7613,41.7975,736998.0
2021-06-14 15:55:00,46.2,46.27,46.18,46.27,1367463.0,41.8065,41.8699,41.7884,41.8699,1367463.0
2021-06-15 09:30:00,45.8,45.84,45.66,45.69,1152776.0,41.4446,41.4808,41.3179,41.345,1152776.0
2021-06-15 09:35:00,45.7,45.74,45.68,45.72,616333.0,41.3541,41.3903,41.336,41.3722,616333.0
2021-06-15 09:40:00,45.71,45.75,45.66,45.75,577681.0,41.3631,41.3993,41.3179,41.3993,577681.0
2021-06-15 09:45:00,45.75,45.76,45.7,45.73,545322.0,41.3993,41.4084,41.3541,41.3812,545322.0
2021-06-15 09:50:00,45.73,45.76,45.69,45.74,151310.0,41.3812,41.4084,41.345,41.3903,151310.0
2021-06-15 09:55:00,45.75,45.76,45.69,45.73,356060.0,41.3993,41.4084,41.345,41.3812,356060.0
2021-06-15 10:00:00,45.72,45.73,45.68,45.72,225470.0,41.3722,41.3812,41.336,41.3722,225470.0
2021-06-15 10:05:00,45.72,45.72,45.67,45.68,193747.0,41.3722,41.3722,41.3269,41.336,193747.0
2021-06-15 10:10:00,45.68,45.7,45.67,45.67,61720.0,41.336,41.3541,41.3269,41.3269,61720.0
2021-06-15 10:15:00,45.67,45.71,45.66,45.68,175809.0,41.3269,41.3631,41.3179,41.336,175809.0
2021-06-15 10:20:00,45.69,45.69,45.64,45.66,160006.0,41.345,41.345,41.2998,41.3179,160006.0
2021-06-15 10:25:00,45.66,45.66,45.61,45.62,86728.0,41.3179,41.3179,41.2726,41.2817,86728.0
2021-06-15 10:30:00,45.62,45.66,45.61,45.65,108675.0,41.2817,41.3179,41.2726,41.3088,108675.0
2021-06-15 10:35:00,45.65,45.67,45.63,45.67,44496.0,41.3088,41.3269,41.2907,41.3269,44496.0
2021-06-15 10:40:00,45.66,45.67,45.62,45.64,73036.0,41.3179,41.3269,41.2817,41.2998,73036.0
2021-06-15 10:45:00,45.63,45.67,45.62,45.66,119957.0,41.2907,41.3269,41.2817,41.3179,119957.0
2021-06-15 10:50:00,45.65,45.66,45.62,45.64,66287.0,41.3088,41.3179,41.2817,41.2998,66287.0
2021-06-15 10:55:00,45.64,45.65,45.63,45.63,40910.0,41.2998,41.3088,41.2907,41.2907,40910.0
2021-06-15 11:00:00,45.64,45.64,45.61,45.63,66785.0,41.2998,41.2998,41.2726,41.2907,66785.0
2021-06-15 11:05:00,45.62,45.65,45.62,45.65,138252.0,41.2817,41.3088,41.2817,41.3088,138252.0
2021-06-15 11:10:00,45.64,45.66,45.63,45.65,145076.0,41.2998,41.3179,41.2907,41.3088,145076.0
2021-06-15 11:15:00,45.66,45.68,45.65,45.67,71807.0,41.3179,41.336,41.3088,41.3269,71807.0
2021-06-15 11:20:00,45.66,45.67,45.65,45.66,226048.0,41.3179,41.3269,41.3088,41.3179,226048.0
2021-06-15 11:25:00,45.66,45.68,45.63,45.64,92556.0,41.3179,41.336,41.2907,41.2998,92556.0
2021-06-15 11:30:00,45.64,45.64,45.61,45.61,82276.0,41.2998,41.2998,41.2726,41.2726,82276.0
2021-06-15 11:35:00,45.61,45.62,45.57,45.59,96858.0,41.2726,41.2817,41.2364,41.2545,96858.0
2021-06-15 11:40:00,45.59,45.61,45.58,45.6,148310.0,41.2545,41.2726,41.2455,41.2636,148310.0
2021-06-15 11:45:00,45.6,45.61,45.59,45.61,25559.0,41.2636,41.2726,41.2545,41.2726,25559.0
2021-06-15 11:50:00,45.61,45.61,45.57,45.57,101063.0,41.2726,41.2726,41.2364,41.2364,101063.0
2021-06-15 11:55:00,45.58,45.6,45.57,45.59,78513.0,41.2455,41.2636,41.2364,41.2545,78513.0
2021-06-15 12:00:00,45.59,45.61,45.59,45.6,34684.0,41.2545,41.2726,41.2545,41.2636,34684.0
2021-06-15 12:05:00,45.61,45.61,45.58,45.59,71854.0,41.2726,41.2726,41.2455,41.2545,71854.0
2021-06-15 12:10:00,45.59,45.6,45.58,45.59,67300.0,41.2545,41.2636,41.2455,41.2545,67300.0
2021-06-15 12:15:00,45.59,45.59,45.57,45.59,152935.0,41.2545,41.2545,41.2364,41.2545,152935.0
2021-06-15 12:20:00,45.59,45.59,45.57,45.58,127989.0,41.2545,41.2545,41.2364,41.2455,127989.0
2021-06-15 12:25:00,45.58,45.58,45.56,45.57,44777.0,41.2455,41.2455,41.2274,41.2364,44777.0
2021-06-15 12:30:00,45.57,45.58,45.56,45.58,73618.0,41.2364,41.2455,41.2274,41.2455,73618.0
2021-06-15 12:35:00,45.58,45.59,45.55,45.57,304412.0,41.2455,41.2545,41.2183,41.2364,304412.0
2021-06-15 12:40:00,45.57,45.57,45.55,45.55,68224.0,41.2364,41.2364,41.2183,41.2183,68224.0
2021-06-15 12:45:00,45.56,45.57,45.55,45.56,86170.0,41.2274,41.2364,41.2183,41.2274,86170.0
2021-06-15 12:50:00,45.57,45.57,45.56,45.56,32426.0,41.2364,41.2364,41.2274,41.2274,32426.0
2021-06-15 12:55:00,45.56,45.58,45.56,45.57,49227.0,41.2274,41.2455,41.2274,41.2364,49227.0
2021-06-15 13:00:00,45.57,45.57,45.56,45.57,42357.0,41.2364,41.2364,41.2274,41.2364,42357.0
2021-06-15 13:05:00,45.57,45.59,45.56,45.56,234416.0,41.2364,41.2545,41.2274,41.2274,234416.0
2021-06-15 13:10:00,45.57,45.57,45.55,45.56,75753.0,41.2364,41.2364,41.2183,41.2274,75753.0
2021-06-15 13:15:00,45.56,45.57,45.54,45.56,76994.0,41.2274,41.2364,41.2093,41.2274,76994.0
2021-06-15 13:20:00,45.56,45.57,45.56,45.57,27345.0,41.2274,41.2364,41.2274,41.2364,27345.0
2021-06-15 13:25:00,45.57,45.57,45.54,45.54,115330.0,41.2364,41.2364,41.2093,41.2093,115330.0
2021-06-15 13:30:00,45.54,45.55,45.53,45.54,126775.0,41.2093,41.2183,41.2002,41.2093,126775.0
2021-06-15 13:35:00,45.53,45.55,45.53,45.54,83130.0,41.2002,41.2183,41.2002,41.2093,83130.0
2021-06-15 13:40:00,45.54,45.54,45.52,45.53,95397.0,41.2093,41.2093,41.1912,41.2002,95397.0
2021-06-15 13:45:00,45.54,45.55,45.53,45.55,142528.0,41.2093,41.2183,41.2002,41.2183,142528.0
2021-06-15 13:50:00,45.55,45.58,45.54,45.57,425724.0,41.2183,41.2455,41.2093,41.2364,425724.0
2021-06-15 13:55:00,45.57,45.59,45.56,45.58,73344.0,41.2364,41.2545,41.2274,41.2455,73344.0
2021-06-15 14:00:00,45.59,45.61,45.58,45.6,140008.0,41.2545,41.2726,41.2455,41.2636,140008.0
2021-06-15 14:05:00,45.59,45.61,45.59,45.6,69451.0,41.2545,41.2726,41.2545,41.2636,69451.0
2021-06-15 14:10:00,45.6,45.6,45.57,45.58,47890.0,41.2636,41.2636,41.2364,41.2455,47890.0
2021-06-15 14:15:00,45.58,45.59,45.56,45.58,155558.0,41.2455,41.2545,41.2274,41.2455,155558.0
2021-06-15 14:20:00,45.58,45.61,45.58,45.6,100101.0,41.2455,41.2726,41.2455,41.2636,100101.0
2021-06-15 14:25:00,45.6,45.61,45.59,45.59,68322.0,41.2636,41.2726,41.2545,41.2545,68322.0
2021-06-15 14:30:00,45.59,45.6,45.57,45.59,60522.0,41.2545,41.2636,41.2364,41.2545,60522.0
2021-06-15 14:35:00,45.59,45.59,45.58,45.58,40727.0,41.2545,41.2545,41.2455,41.2455,40727.0
2021-06-15 14:40:00,45.58,45.59,45.57,45.57,172490.0,41.2455,41.2545,41.2364,41.2364,172490.0
2021-06-15 14:45:00,45.57,45.59,45.56,45.59,251395.0,41.2364,41.2545,41.2274,41.2545,251395.0
2021-06-15 14:50:00,45.59,45.6,45.58,45.59,85323.0,41.2545,41.2636,41.2455,41.2545,85323.0
2021-06-15 14:55:00,45.59,45.61,45.59,45.6,132621.0,41.2545,41.2726,41.2545,41.2636,132621.0
2021-06-15 15:00:00,45.6,45.6,45.57,45.57,98183.0,41.2636,41.2636,41.2364,41.2364,98183.0
2021-06-15 15:05:00,45.57,45.58,45.57,45.58,74143.0,41.2364,41.2455,41.2364,41.2455,74143.0
2021-06-15 15:10:00,45.58,45.59,45.56,45.57,96867.0,41.2455,41.2545,41.2274,41.2364,96867.0
2021-06-15 15:15:00,45.57,45.58,45.56,45.58,74851.0,41.2364,41.2455,41.2274,41.2455,74851.0
2021-06-15 15:20:00,45.57,45.59,45.57,45.58,140674.0,41.2364,41.2545,41.2364,41.2455,140674.0
2021-06-15 15:25:00,45.58,45.58,45.56,45.57,148160.0,41.2455,41.2455,41.2274,41.2364,148160.0
2021-06-15 15:30:00,45.57,45.58,45.55,45.56,195444.0,41.2364,41.2455,41.2183,41.2274,195444.0
2021-06-15 15:35:00,45.55,45.56,45.54,45.55,148793.0,41.2183,41.2274,41.2093,41.2183,148793.0
2021-06-15 15:40:00,45.55,45.59,45.55,45.57,515733.0,41.2183,41.2545,41.2183,41.2364,515733.0
2021-06-15 15:45:00,45.56,45.57,45.55,45.56,359937.0,41.2274,41.2364,41.2183,41.2274,359937.0
2021-06-15 15:50:00,45.56,45.57,45.53,45.57,745549.0,41.2274,41.2364,41.2002,41.2364,745549.0
2021-06-15 15:55:00,45.57,45.6,45.54,45.56,1916726.0,41.2364,41.2636,41.2093,41.2274,1916726.0
2021-06-16 09:30:00,45.26,45.29,45.17,45.23,716271.0,40.9559,40.9831,40.8745,40.9288,716271.0
2021-06-16 09:35:00,45.23,45.3,45.22,45.3,728240.0,40.9288,40.9921,40.9197,40.9921,728240.0
2021-06-16 09:40:00,45.3,45.35,45.28,45.33,651920.0,40.9921,41.0374,40.974,41.0193,651920.0
2021-06-16 09:45:00,45.33,45.35,45.3,45.3,145815.0,41.0193,41.0374,40.9921,40.9921,145815.0
2021-06-16 09:50:00,45.3,45.32,45.29,45.32,264901.0,40.9921,41.0102,40.9831,41.0102,264901.0
2021-06-16 09:55:00,45.31,45.33,45.26,45.3,710418.0,41.0012,41.0193,40.9559,40.9921,710418.0
2021-06-16 10:00:00,45.3,45.31,45.25,45.27,409898.0,40.9921,41.0012,40.9469,40.965,409898.0
2021-06-16 10:05:00,45.27,45.3,45.26,45.28,109106.0,40.965,40.9921,40.9559,40.974,109106.0
2021-06-16 10:10:00,45.28,45.3,45.27,45.3,171284.0,40.974,40.9921,40.965,40.9921,171284.0
2021-06-16 10:15:00,45.3,45.31,45.28,45.3,241217.0,40.9921,41.0012,40.974,40.9921,241217.0
2021-06-16 10:20:00,45.3,45.32,45.29,45.31,244107.0,40.9921,41.0102,40.9831,41.0012,244107.0
2021-06-16 10:25:00,45.31,45.33,45.3,45.32,213390.0,41.0012,41.0193,40.9921,41.0102,213390.0
2021-06-16 10:30:00,45.32,45.34,45.32,45.32,258849.0,41.0102,41.0283,41.0102,41.0102,258849.0
2021-06-16 10:35:00,45.32,45.36,45.31,45.34,244699.0,41.0102,41.0464,41.0012,41.0283,244699.0
2021-06-16 10:40:00,45.34,45.36,45.33,45.34,112458.0,41.0283,41.0464,41.0193,41.0283,112458.0
2021-06-16 10:45:00,45.34,45.34,45.32,45.34,202824.0,41.0283,41.0283,41.0102,41.0283,202824.0
2021-06-16 10:50:00,45.34,45.36,45.32,45.33,164658.0,41.0283,41.0464,41.0102,41.0193,164658.0
2021-06-16 10:55:00,45.33,45.34,45.32,45.33,105776.0,41.0193,41.0283,41.0102,41.0193,105776.0
2021-06-16 11:00:00,45.34,45.34,45.31,45.33,113833.0,41.0283,41.0283,41.0012,41.0193,113833.0
2021-06-16 11:05:00,45.33,45.34,45.29,45.3,95388.0,41.0193,41.0283,40.9831,40.9921,95388.0
2021-06-16 11:10:00,45.29,45.3,45.28,45.3,55422.0,40.9831,40.9921,40.974,40.9921,55422.0
2021-06-16 11:15:00,45.29,45.32,45.28,45.3,101324.0,40.9831,41.0102,40.974,40.9921,101324.0
2021-06-16 11:20:00,45.31,45.32,45.3,45.3,63221.0,41.0012,41.0102,40.9921,40.9921,63221.0
2021-06-16 11:25:00,45.3,45.31,45.29,45.29,48527.0,40.9921,41.0012,40.9831,40.9831,48527.0
2021-06-16 11:30:00,45.3,45.3,45.28,45.29,94287.0,40.9921,40.9921,40.974,40.9831,94287.0
2021-06-16 11:35:00,45.29,45.29,45.27,45.27,66304.0,40.9831,40.9831,40.965,40.965,66304.0
2021-06-16 11:40:00,45.28,45.3,45.28,45.3,57920.0,40.974,40.9921,40.974,40.9921,57920.0
2021-06-16 11:45:00,45.3,45.31,45.29,45.3,54826.0,40.9921,41.0012,40.9831,40.9921,54826.0
2021-06-16 11:50:00,45.3,45.3,45.28,45.29,34459.0,40.9921,40.9921,40.974,40.9831,34459.0
2021-06-16 11:55:00,45.29,45.29,45.26,45.28,86965.0,40.9831,40.9831,40.9559,40.974,86965.0
2021-06-16 12:00:00,45.28,45.29,45.28,45.28,29004.0,40.974,40.9831,40.974,40.974,29004.0
2021-06-16 12:05:00,45.28,45.28,45.25,45.26,113869.0,40.974,40.974,40.9469,40.9559,113869.0
2021-06-16 12:10:00,45.26,45.26,45.23,45.23,75288.0,40.9559,40.9559,40.9288,40.9288,75288.0
2021-06-16 12:15:00,45.23,45.24,45.2,45.21,87695.0,40.9288,40.9378,40.9016,40.9107,87695.0
2021-06-16 12:20:00,45.21,45.22,45.19,45.19,82133.0,40.9107,40.9197,40.8926,40.8926,82133.0
2021-06-16 12:25:00,45.19,45.2,45.17,45.19,164065.0,40.8926,40.9016,40.8745,40.8926,164065.0
2021-06-16 12:30:00,45.2,45.21,45.19,45.2,355018.0,40.9016,40.9107,40.8926,40.9016,355018.0
2021-06-16 12:35:00,45.2,45.21,45.18,45.18,284522.0,40.9016,40.9107,40.8835,40.8835,284522.0
2021-06-16 12:40:00,45.19,45.2,45.18,45.19,137904.0,40.8926,40.9016,40.8835,40.8926,137904.0
2021-06-16 12:45:00,45.19,45.2,45.18,45.19,34570.0,40.8926,40.9016,40.8835,40.8926,34570.0
2021-06-16 12:50:00,45.2,45.2,45.18,45.19,56808.0,40.9016,40.9016,40.8835,40.8926,56808.0
2021-06-16 12:55:00,45.2,45.21,45.19,45.19,30164.0,40.9016,40.9107,40.8926,40.8926,30164.0
2021-06-16 13:00:00,45.2,45.2,45.17,45.18,93013.0,40.9016,40.9016,40.8745,40.8835,93013.0
2021-06-16 13:05:00,45.18,45.2,45.18,45.2,38161.0,40.8835,40.9016,40.8835,40.9016,38161.0
2021-06-16 13:10:00,45.2,45.21,45.19,45.21,53546.0,40.9016,40.9107,40.8926,40.9107,53546.0
2021-06-16 13:15:00,45.2,45.2,45.19,45.19,83467.0,40.9016,40.9016,40.8926,40.8926,83467.0
2021-06-16 13:20:00,45.19,45.19,45.17,45.18,54737.0,40.8926,40.8926,40.8745,40.8835,54737.0
2021-06-16 13:25:00,45.18,45.18,45.15,45.16,59490.0,40.8835,40.8835,40.8564,40.8654,59490.0
2021-06-16 13:30:00,45.16,45.2,45.15,45.2,125166.0,40.8654,40.9016,40.8564,40.9016,125166.0
2021-06-16 13:35:00,45.2,45.21,45.18,45.2,84011.0,40.9016,40.9107,40.8835,40.9016,84011.0
2021-06-16 13:40:00,45.2,45.21,45.19,45.2,67662.0,40.9016,40.9107,40.8926,40.9016,67662.0
2021-06-16 13:45:00,45.19,45.2,45.17,45.17,22014.0,40.8926,40.9016,40.8745,40.8745,22014.0
2021-06-16 13:50:00,45.17,45.2,45.15,45.2,221206.0,40.8745,40.9016,40.8564,40.9016,221206.0
2021-06-16 13:55:00,45.2,45.21,45.19,45.2,152202.0,40.9016,40.9107,40.8926,40.9016,152202.0
2021-06-16 14:00:00,45.2,45.2,44.87,45.03,1316777.0,40.9016,40.9016,40.603,40.7478,1316777.0
2021-06-16 14:05:00,45.03,45.07,44.96,44.99,1061293.0,40.7478,40.784,40.6844,40.7116,1061293.0
2021-06-16 14:10:00,44.99,45.01,44.9,44.91,349452.0,40.7116,40.7297,40.6302,40.6392,349452.0
2021-06-16 14:15:00,44.91,44.91,44.77,44.8,479553.0,40.6392,40.6392,40.5125,40.5397,479553.0
2021-06-16 14:20:00,44.8,44.91,44.8,44.9,422818.0,40.5397,40.6392,40.5397,40.6302,422818.0
2021-06-16 14:25:00,44.89,44.94,44.87,44.9,264463.0,40.6211,40.6663,40.603,40.6302,264463.0
2021-06-16 14:30:00,44.88,44.92,44.83,44.86,474790.0,40.6121,40.6483,40.5668,40.594,474790.0
2021-06-16 14:35:00,44.86,44.9,44.83,44.85,825111.0,40.594,40.6302,40.5668,40.5849,825111.0
2021-06-16 14:40:00,44.86,44.86,44.73,44.76,379036.0,40.594,40.594,40.4763,40.5035,379036.0
2021-06-16 14:45:00,44.75,44.82,44.72,44.77,358785.0,40.4944,40.5578,40.4673,40.5125,358785.0
2021-06-16 14:50:00,44.77,44.85,44.76,44.82,191092.0,40.5125,40.5849,40.5035,40.5578,191092.0
2021-06-16 14:55:00,44.83,44.9,44.8,44.86,283425.0,40.5668,40.6302,40.5397,40.594,283425.0
2021-06-16 15:00:00,44.86,44.92,44.83,44.92,262689.0,40.594,40.6483,40.5668,40.6483,262689.0
2021-06-16 15:05:00,44.92,44.97,44.91,44.97,257673.0,40.6483,40.6935,40.6392,40.6935,257673.0
2021-06-16 15:10:00,44.97,45.01,44.96,45.0,304278.0,40.6935,40.7297,40.6844,40.7206,304278.0
2021-06-16 15:15:00,45.0,45.05,44.99,45.05,203150.0,40.7206,40.7659,40.7116,40.7659,203150.0
2021-06-16 15:20:00,45.05,45.06,45.03,45.05,124041.0,40.7659,40.7749,40.7478,40.7659,124041.0
2021-06-16 15:25:00,45.05,45.06,45.03,45.05,262376.0,40.7659,40.7749,40.7478,40.7659,262376.0
2021-06-16 15:30:00,45.06,45.08,45.0,45.0,493361.0,40.7749,40.793,40.7206,40.7206,493361.0
2021-06-16 15:35:00,45.0,45.01,44.94,44.95,501964.0,40.7206,40.7297,40.6663,40.6754,501964.0
2021-06-16 15:40:00,44.95,45.03,44.94,44.99,365750.0,40.6754,40.7478,40.6663,40.7116,365750.0
2021-06-16 15:45:00,44.99,44.99,44.93,44.95,617255.0,40.7116,40.7116,40.6573,40.6754,617255.0
2021-06-16 15:50:00,44.96,44.97,44.91,44.92,582436.0,40.6844,40.6935,40.6392,40.6483,582436.0
2021-06-16 15:55:00,44.91,44.93,44.75,44.84,2420394.0,40.6392,40.6573,40.4944,40.5759,2420394.0
2021-06-17 09:30:00,45.22,45.32,45.14,45.31,957235.0,40.9197,41.0102,40.8473,41.0012,957235.0
2021-06-17 09:35:00,45.31,45.42,45.31,45.39,938490.0,41.0012,41.1007,41.0012,41.0736,938490.0
2021-06-17 09:40:00,45.39,45.4,45.32,45.34,526601.0,41.0736,41.0826,41.0102,41.0283,526601.0
2021-06-17 09:45:00,45.34,45.4,45.33,45.34,467983.0,41.0283,41.0826,41.0193,41.0283,467983.0
2021-06-17 09:50:00,45.34,45.39,45.33,45.38,552436.0,41.0283,41.0736,41.0193,41.0645,552436.0
2021-06-17 09:55:00,45.38,45.4,45.35,45.35,347472.0,41.0645,41.0826,41.0374,41.0374,347472.0
2021-06-17 10:00:00,45.35,45.4,45.34,45.38,264248.0,41.0374,41.0826,41.0283,41.0645,264248.0
2021-06-17 10:05:00,45.38,45.43,45.37,45.38,270735.0,41.0645,41.1098,41.0555,41.0645,270735.0
2021-06-17 10:10:00,45.38,45.41,45.35,45.4,237927.0,41.0645,41.0917,41.0374,41.0826,237927.0
2021-06-17 10:15:00,45.4,45.47,45.38,45.46,133665.0,41.0826,41.1459,41.0645,41.1369,133665.0
2021-06-17 10:20:00,45.46,45.48,45.43,45.46,128280.0,41.1369,41.155,41.1098,41.1369,128280.0
2021-06-17 10:25:00,45.47,45.5,45.45,45.49,167440.0,41.1459,41.1731,41.1278,41.164,167440.0
2021-06-17 10:30:00,45.49,45.51,45.48,45.51,243379.0,41.164,41.1821,41.155,41.1821,243379.0
2021-06-17 10:35:00,45.52,45.54,45.5,45.54,268867.0,41.1912,41.2093,41.1731,41.2093,268867.0
2021-06-17 10:40:00,45.54,45.55,45.5,45.51,280202.0,41.2093,41.2183,41.1731,41.1821,280202.0
2021-06-17 10:45:00,45.51,45.53,45.48,45.5,258438.0,41.1821,41.2002,41.155,41.1731,258438.0
2021-06-17 10:50:00,45.5,45.51,45.45,45.46,569224.0,41.1731,41.1821,41.1278,41.1369,569224.0
2021-06-17 10:55:00,45.46,45.47,45.44,45.44,337320.0,41.1369,41.1459,41.1188,41.1188,337320.0
2021-06-17 11:00:00,45.44,45.46,45.38,45.39,543955.0,41.1188,41.1369,41.0645,41.0736,543955.0
2021-06-17 11:05:00,45.39,45.42,45.38,45.41,107535.0,41.0736,41.1007,41.0645,41.0917,107535.0
2021-06-17 11:10:00,45.41,45.42,45.35,45.39,258146.0,41.0917,41.1007,41.0374,41.0736,258146.0
2021-06-17 11:15:00,45.39,45.45,45.39,45.43,138399.0,41.0736,41.1278,41.0736,41.1098,138399.0
2021-06-17 11:20:00,45.44,45.44,45.41,45.42,220672.0,41.1188,41.1188,41.0917,41.1007,220672.0
2021-06-17 11:25:00,45.42,45.47,45.41,45.46,144018.0,41.1007,41.1459,41.0917,41.1369,144018.0
2021-06-17 11:30:00,45.46,45.47,45.44,45.46,389868.0,41.1369,41.1459,41.1188,41.1369,389868.0
2021-06-17 11:35:00,45.46,45.48,45.46,45.47,99911.0,41.1369,41.155,41.1369,41.1459,99911.0
2021-06-17 11:40:00,45.47,45.49,45.45,45.48,103419.0,41.1459,41.164,41.1278,41.155,103419.0
2021-06-17 11:45:00,45.48,45.49,45.47,45.49,52016.0,41.155,41.164,41.1459,41.164,52016.0
2021-06-17 11:50:00,45.48,45.49,45.4,45.42,287384.0,41.155,41.164,41.0826,41.1007,287384.0
2021-06-17 11:55:00,45.42,45.42,45.38,45.38,209283.0,41.1007,41.1007,41.0645,41.0645,209283.0
2021-06-17 12:00:00,45.39,45.43,45.38,45.41,255083.0,41.0736,41.1098,41.0645,41.0917,255083.0
2021-06-17 12:05:00,45.41,45.42,45.38,45.39,375384.0,41.0917,41.1007,41.0645,41.0736,375384.0
2021-06-17 12:10:00,45.39,45.42,45.37,45.41,88634.0,41.0736,41.1007,41.0555,41.0917,88634.0
2021-06-17 12:15:00,45.41,45.42,45.34,45.35,144858.0,41.0917,41.1007,41.0283,41.0374,144858.0
2021-06-17 12:20:00,45.35,45.37,45.32,45.33,128759.0,41.0374,41.0555,41.0102,41.0193,128759.0
2021-06-17 12:25:00,45.34,45.37,45.33,45.35,101573.0,41.0283,41.0555,41.0193,41.0374,101573.0
2021-06-17 12:30:00,45.35,45.38,45.32,45.37,212689.0,41.0374,41.0645,41.0102,41.0555,212689.0
2021-06-17 12:35:00,45.37,45.4,45.37,45.39,131260.0,41.0555,41.0826,41.0555,41.0736,131260.0
2021-06-17 12:40:00,45.4,45.43,45.39,45.4,129733.0,41.0826,41.1098,41.0736,41.0826,129733.0
2021-06-17 12:45:00,45.4,45.41,45.39,45.39,118536.0,41.0826,41.0917,41.0736,41.0736,118536.0
2021-06-17 12:50:00,45.39,45.42,45.37,45.41,102549.0,41.0736,41.1007,41.0555,41.0917,102549.0
2021-06-17 12:55:00,45.41,45.42,45.39,45.41,60949.0,41.0917,41.1007,41.0736,41.0917,60949.0
2021-06-17 13:00:00,45.41,45.44,45.4,45.44,85549.0,41.0917,41.1188,41.0826,41.1188,85549.0
2021-06-17 13:05:00,45.43,45.49,45.43,45.49,145012.0,41.1098,41.164,41.1098,41.164,145012.0
2021-06-17 13:10:00,45.49,45.5,45.46,45.48,134892.0,41.164,41.1731,41.1369,41.155,134892.0
2021-06-17 13:15:00,45.49,45.5,45.47,45.48,63239.0,41.164,41.1731,41.1459,41.155,63239.0
2021-06-17 13:20:00,45.49,45.5,45.46,45.48,89853.0,41.164,41.1731,41.1369,41.155,89853.0
2021-06-17 13:25:00,45.48,45.5,45.47,45.5,164023.0,41.155,41.1731,41.1459,41.1731,164023.0
2021-06-17 13:30:00,45.5,45.5,45.47,45.5,128419.0,41.1731,41.1731,41.1459,41.1731,128419.0
2021-06-17 13:35:00,45.5,45.51,45.48,45.51,333927.0,41.1731,41.1821,41.155,41.1821,333927.0
2021-06-17 13:40:00,45.51,45.55,45.51,45.55,72807.0,41.1821,41.2183,41.1821,41.2183,72807.0
2021-06-17 13:45:00,45.55,45.56,45.53,45.55,88813.0,41.2183,41.2274,41.2002,41.2183,88813.0
2021-06-17 13:50:00,45.56,45.57,45.54,45.54,72028.0,41.2274,41.2364,41.2093,41.2093,72028.0
2021-06-17 13:55:00,45.54,45.55,45.52,45.53,83067.0,41.2093,41.2183,41.1912,41.2002,83067.0
2021-06-17 14:00:00,45.53,45.53,45.49,45.5,70266.0,41.2002,41.2002,41.164,41.1731,70266.0
2021-06-17 14:05:00,45.5,45.52,45.48,45.5,86164.0,41.1731,41.1912,41.155,41.1731,86164.0
2021-06-17 14:10:00,45.5,45.52,45.5,45.51,31483.0,41.1731,41.1912,41.1731,41.1821,31483.0
2021-06-17 14:15:00,45.51,45.51,45.49,45.5,65434.0,41.1821,41.1821,41.164,41.1731,65434.0
2021-06-17 14:20:00,45.5,45.5,45.49,45.5,51843.0,41.1731,41.1731,41.164,41.1731,51843.0
2021-06-17 14:25:00,45.5,45.52,45.5,45.52,79044.0,41.1731,41.1912,41.1731,41.1912,79044.0
2021-06-17 14:30:00,45.51,45.51,45.49,45.5,53117.0,41.1821,41.1821,41.164,41.1731,53117.0
2021-06-17 14:35:00,45.5,45.5,45.48,45.49,43147.0,41.1731,41.1731,41.155,41.164,43147.0
2021-06-17 14:40:00,45.49,45.5,45.48,45.5,50251.0,41.164,41.1731,41.155,41.1731,50251.0
2021-06-17 14:45:00,45.5,45.51,45.48,45.48,102257.0,41.1731,41.1821,41.155,41.155,102257.0
2021-06-17 14:50:00,45.48,45.5,45.48,45.49,48562.0,41.155,41.1731,41.155,41.164,48562.0
2021-06-17 14:55:00,45.49,45.51,45.49,45.51,299826.0,41.164,41.1821,41.164,41.1821,299826.0
2021-06-17 15:00:00,45.52,45.53,45.49,45.51,137755.0,41.1912,41.2002,41.164,41.1821,137755.0
2021-06-17 15:05:00,45.51,45.51,45.5,45.51,89436.0,41.1821,41.1821,41.1731,41.1821,89436.0
2021-06-17 15:10:00,45.51,45.54,45.51,45.54,387841.0,41.1821,41.2093,41.1821,41.2093,387841.0
2021-06-17 15:15:00,45.54,45.54,45.53,45.53,119186.0,41.2093,41.2093,41.2002,41.2002,119186.0
2021-06-17 15:20:00,45.53,45.54,45.51,45.52,105664.0,41.2002,41.2093,41.1821,41.1912,105664.0
2021-06-17 15:25:00,45.52,45.53,45.51,45.53,118407.0,41.1912,41.2002,41.1821,41.2002,118407.0
2021-06-17 15:30:00,45.52,45.55,45.51,45.55,392600.0,41.1912,41.2183,41.1821,41.2183,392600.0
2021-06-17 15:35:00,45.54,45.55,45.53,45.54,357861.0,41.2093,41.2183,41.2002,41.2093,357861.0
2021-06-17 15:40:00,45.54,45.54,45.52,45.53,657964.0,41.2093,41.2093,41.1912,41.2002,657964.0
2021-06-17 15:45:00,45.53,45.53,45.49,45.5,625559.0,41.2002,41.2002,41.164,41.1731,625559.0
2021-06-17 15:50:00,45.5,45.52,45.45,45.46,540837.0,41.1731,41.1912,41.1278,41.1369,540837.0
2021-06-17 15:55:00,45.46,45.51,45.44,45.49,1915018.0,41.1369,41.1821,41.1188,41.164,1915018.0
2021-06-18 09:30:00,45.59,45.75,45.53,45.59,888041.0,41.2545,41.3993,41.2002,41.2545,888041.0
2021-06-18 09:35:00,45.59,45.61,45.53,45.58,876089.0,41.2545,41.2726,41.2002,41.2455,876089.0
2021-06-18 09:40:00,45.58,45.67,45.57,45.63,250333.0,41.2455,41.3269,41.2364,41.2907,250333.0
2021-06-18 09:45:00,45.63,45.66,45.56,45.62,1409393.0,41.2907,41.3179,41.2274,41.2817,1409393.0
2021-06-18 09:50:00,45.62,45.62,45.55,45.57,413778.0,41.2817,41.2817,41.2183,41.2364,413778.0
2021-06-18 09:55:00,45.57,45.67,45.56,45.59,421936.0,41.2364,41.3269,41.2274,41.2545,421936.0
2021-06-18 10:00:00,45.59,45.62,45.55,45.57,326926.0,41.2545,41.2817,41.2183,41.2364,326926.0
2021-06-18 10:05:00,45.57,45.66,45.56,45.66,186621.0,41.2364,41.3179,41.2274,41.3179,186621.0
2021-06-18 10:10:00,45.66,45.68,45.6,45.64,168687.0,41.3179,41.336,41.2636,41.2998,168687.0
2021-06-18 10:15:00,45.64,45.67,45.6,45.61,175734.0,41.2998,41.3269,41.2636,41.2726,175734.0
2021-06-18 10:20:00,45.6,45.64,45.59,45.61,214332.0,41.2636,41.2998,41.2545,41.2726,214332.0
2021-06-18 10:25:00,45.61,45.62,45.56,45.61,279272.0,41.2726,41.2817,41.2274,41.2726,279272.0
2021-06-18 10:30:00,45.6,45.63,45.55,45.62,181252.0,41.2636,41.2907,41.2183,41.2817,181252.0
2021-06-18 10:35:00,45.62,45.66,45.62,45.66,126142.0,41.2817,41.3179,41.2817,41.3179,126142.0
2021-06-18 10:40:00,45.66,45.67,45.61,45.63,389376.0,41.3179,41.3269,41.2726,41.2907,389376.0
2021-06-18 10:45:00,45.63,45.65,45.59,45.62,252395.0,41.2907,41.3088,41.2545,41.2817,252395.0
2021-06-18 10:50:00,45.61,45.62,45.57,45.58,240583.0,41.2726,41.2817,41.2364,41.2455,240583.0
2021-06-18 10:55:00,45.58,45.61,45.57,45.59,142600.0,41.2455,41.2726,41.2364,41.2545,142600.0
2021-06-18 11:00:00,45.59,45.62,45.57,45.58,111224.0,41.2545,41.2817,41.2364,41.2455,111224.0
2021-06-18 11:05:00,45.58,45.61,45.57,45.58,117873.0,41.2455,41.2726,41.2364,41.2455,117873.0
2021-06-18 11:10:00,45.58,45.59,45.55,45.56,268345.0,41.2455,41.2545,41.2183,41.2274,268345.0
2021-06-18 11:15:00,45.57,45.63,45.56,45.62,134614.0,41.2364,41.2907,41.2274,41.2817,134614.0
2021-06-18 11:20:00,45.61,45.62,45.58,45.6,153200.0,41.2726,41.2817,41.2455,41.2636,153200.0
2021-06-18 11:25:00,45.61,45.61,45.57,45.57,85129.0,41.2726,41.2726,41.2364,41.2364,85129.0
2021-06-18 11:30:00,45.58,45.63,45.55,45.61,170882.0,41.2455,41.2907,41.2183,41.2726,170882.0
2021-06-18 11:35:00,45.6,45.63,45.58,45.62,115169.0,41.2636,41.2907,41.2455,41.2817,115169.0
2021-06-18 11:40:00,45.62,45.62,45.59,45.59,81597.0,41.2817,41.2817,41.2545,41.2545,81597.0
2021-06-18 11:45:00,45.59,45.6,45.58,45.59,43740.0,41.2545,41.2636,41.2455,41.2545,43740.0
2021-06-18 11:50:00,45.59,45.6,45.58,45.59,59850.0,41.2545,41.2636,41.2455,41.2545,59850.0
2021-06-18 11:55:00,45.59,45.62,45.58,45.61,62190.0,41.2545,41.2817,41.2455,41.2726,62190.0
2021-06-18 12:00:00,45.62,45.63,45.6,45.61,155143.0,41.2817,41.2907,41.2636,41.2726,155143.0
2021-06-18 12:05:00,45.62,45.64,45.59,45.64,91357.0,41.2817,41.2998,41.2545,41.2998,91357.0
2021-06-18 12:10:00,45.64,45.64,45.62,45.63,73448.0,41.2998,41.2998,41.2817,41.2907,73448.0
2021-06-18 12:15:00,45.63,45.65,45.62,45.64,47933.0,41.2907,41.3088,41.2817,41.2998,47933.0
2021-06-18 12:20:00,45.64,45.65,45.61,45.62,136830.0,41.2998,41.3088,41.2726,41.2817,136830.0
2021-06-18 12:25:00,45.61,45.62,45.6,45.62,65888.0,41.2726,41.2817,41.2636,41.2817,65888.0
2021-06-18 12:30:00,45.62,45.63,45.61,45.62,28250.0,41.2817,41.2907,41.2726,41.2817,28250.0
2021-06-18 12:35:00,45.61,45.63,45.61,45.62,34125.0,41.2726,41.2907,41.2726,41.2817,34125.0
2021-06-18 12:40:00,45.62,45.62,45.6,45.61,41993.0,41.2817,41.2817,41.2636,41.2726,41993.0
2021-06-18 12:45:00,45.6,45.61,45.59,45.6,55192.0,41.2636,41.2726,41.2545,41.2636,55192.0
2021-06-18 12:50:00,45.6,45.62,45.6,45.62,126128.0,41.2636,41.2817,41.2636,41.2817,126128.0
2021-06-18 12:55:00,45.62,45.62,45.6,45.61,23870.0,41.2817,41.2817,41.2636,41.2726,23870.0
2021-06-18 13:00:00,45.61,45.62,45.6,45.62,33121.0,41.2726,41.2817,41.2636,41.2817,33121.0
2021-06-18 13:05:00,45.62,45.63,45.61,45.63,48093.0,41.2817,41.2907,41.2726,41.2907,48093.0
2021-06-18 13:10:00,45.62,45.64,45.62,45.63,21464.0,41.2817,41.2998,41.2817,41.2907,21464.0
2021-06-18 13:15:00,45.63,45.64,45.63,45.64,14798.0,41.2907,41.2998,41.2907,41.2998,14798.0
2021-06-18 13:20:00,45.63,45.64,45.6,45.61,70070.0,41.2907,41.2998,41.2636,41.2726,70070.0
2021-06-18 13:25:00,45.61,45.62,45.59,45.59,34376.0,41.2726,41.2817,41.2545,41.2545,34376.0
2021-06-18 13:30:00,45.59,45.61,45.58,45.61,32714.0,41.2545,41.2726,41.2455,41.2726,32714.0
2021-06-18 13:35:00,45.61,45.64,45.6,45.63,90705.0,41.2726,41.2998,41.2636,41.2907,90705.0
2021-06-18 13:40:00,45.63,45.63,45.61,45.62,30976.0,41.2907,41.2907,41.2726,41.2817,30976.0
2021-06-18 13:45:00,45.62,45.62,45.59,45.59,46869.0,41.2817,41.2817,41.2545,41.2545,46869.0
2021-06-18 13:50:00,45.59,45.63,45.58,45.63,114860.0,41.2545,41.2907,41.2455,41.2907,114860.0
2021-06-18 13:55:00,45.63,45.64,45.62,45.62,119468.0,41.2907,41.2998,41.2817,41.2817,119468.0
2021-06-18 14:00:00,45.62,45.65,45.61,45.63,58116.0,41.2817,41.3088,41.2726,41.2907,58116.0
2021-06-18 14:05:00,45.62,45.64,45.62,45.64,60394.0,41.2817,41.2998,41.2817,41.2998,60394.0
2021-06-18 14:10:00,45.63,45.64,45.62,45.64,82260.0,41.2907,41.2998,41.2817,41.2998,82260.0
2021-06-18 14:15:00,45.64,45.64,45.62,45.63,45513.0,41.2998,41.2998,41.2817,41.2907,45513.0
2021-06-18 14:20:00,45.64,45.65,45.61,45.62,67836.0,41.2998,41.3088,41.2726,41.2817,67836.0
2021-06-18 14:25:00,45.62,45.62,45.59,45.61,45754.0,41.2817,41.2817,41.2545,41.2726,45754.0
2021-06-18 14:30:00,45.6,45.62,45.6,45.61,19150.0,41.2636,41.2817,41.2636,41.2726,19150.0
2021-06-18 14:35:00,45.61,45.61,45.58,45.59,42411.0,41.2726,41.2726,41.2455,41.2545,42411.0
2021-06-18 14:40:00,45.59,45.61,45.57,45.57,191484.0,41.2545,41.2726,41.2364,41.2364,191484.0
2021-06-18 14:45:00,45.57,45.58,45.56,45.57,158456.0,41.2364,41.2455,41.2274,41.2364,158456.0
2021-06-18 14:50:00,45.58,45.58,45.54,45.54,53046.0,41.2455,41.2455,41.2093,41.2093,53046.0
2021-06-18 14:55:00,45.54,45.55,45.51,45.52,129203.0,41.2093,41.2183,41.1821,41.1912,129203.0
2021-06-18 15:00:00,45.52,45.53,45.5,45.51,156676.0,41.1912,41.2002,41.1731,41.1821,156676.0
2021-06-18 15:05:00,45.51,45.51,45.46,45.48,180552.0,41.1821,41.1821,41.1369,41.155,180552.0
2021-06-18 15:10:00,45.48,45.52,45.47,45.5,161874.0,41.155,41.1912,41.1459,41.1731,161874.0
2021-06-18 15:15:00,45.5,45.52,45.48,45.52,191695.0,41.1731,41.1912,41.155,41.1912,191695.0
2021-06-18 15:20:00,45.52,45.55,45.51,45.55,121694.0,41.1912,41.2183,41.1821,41.2183,121694.0
2021-06-18 15:25:00,45.54,45.55,45.52,45.52,105419.0,41.2093,41.2183,41.1912,41.1912,105419.0
2021-06-18 15:30:00,45.53,45.53,45.5,45.51,111423.0,41.2002,41.2002,41.1731,41.1821,111423.0
2021-06-18 15:35:00,45.51,45.52,45.49,45.52,157637.0,41.1821,41.1912,41.164,41.1912,157637.0
2021-06-18 15:40:00,45.51,45.55,45.51,45.55,203625.0,41.1821,41.2183,41.1821,41.2183,203625.0
2021-06-18 15:45:00,45.55,45.55,45.51,45.51,93340.0,41.2183,41.2183,41.1821,41.1821,93340.0
2021-06-18 15:50:00,45.51,45.53,45.5,45.52,223456.0,41.1821,41.2002,41.1731,41.1912,223456.0
2021-06-18 15:55:00,45.52,45.54,45.48,45.53,1908375.0,41.1912,41.2093,41.155,41.2002,1908375.0
2021-06-21 09:30:00,45.38,45.4,45.19,45.22,728033.0,41.0645,41.0826,40.8926,40.9197,728033.0
2021-06-21 09:35:00,45.22,45.23,45.15,45.18,551088.0,40.9197,40.9288,40.8564,40.8835,551088.0
2021-06-21 09:40:00,45.19,45.25,45.16,45.25,192252.0,40.8926,40.9469,40.8654,40.9469,192252.0
2021-06-21 09:45:00,45.24,45.24,45.18,45.24,273297.0,40.9378,40.9378,40.8835,40.9378,273297.0
2021-06-21 09:50:00,45.23,45.27,45.22,45.27,283875.0,40.9288,40.965,40.9197,40.965,283875.0
2021-06-21 09:55:00,45.28,45.32,45.26,45.31,297118.0,40.974,41.0102,40.9559,41.0012,297118.0
2021-06-21 10:00:00,45.3,45.3,45.25,45.27,248695.0,40.9921,40.9921,40.9469,40.965,248695.0
2021-06-21 10:05:00,45.27,45.34,45.26,45.34,222453.0,40.965,41.0283,40.9559,41.0283,222453.0
2021-06-21 10:10:00,45.33,45.34,45.28,45.3,85159.0,41.0193,41.0283,40.974,40.9921,85159.0
2021-06-21 10:15:00,45.31,45.32,45.29,45.3,64338.0,41.0012,41.0102,40.9831,40.9921,64338.0
2021-06-21 10:20:00,45.29,45.35,45.29,45.32,228001.0,40.9831,41.0374,40.9831,41.0102,228001.0
2021-06-21 10:25:00,45.31,45.36,45.31,45.35,108325.0,41.0012,41.0464,41.0012,41.0374,108325.0
2021-06-21 10:30:00,45.36,45.4,45.34,45.39,235152.0,41.0464,41.0826,41.0283,41.0736,235152.0
2021-06-21 10:35:00,45.39,45.44,45.38,45.43,402739.0,41.0736,41.1188,41.0645,41.1098,402739.0
2021-06-21 10:40:00,45.43,45.47,45.43,45.43,302930.0,41.1098,41.1459,41.1098,41.1098,302930.0
2021-06-21 10:45:00,45.44,45.45,45.42,45.44,136103.0,41.1188,41.1278,41.1007,41.1188,136103.0
2021-06-21 10:50:00,45.44,45.46,45.44,45.45,89648.0,41.1188,41.1369,41.1188,41.1278,89648.0
2021-06-21 10:55:00,45.45,45.46,45.4,45.43,79181.0,41.1278,41.1369,41.0826,41.1098,79181.0
2021-06-21 11:00:00,45.43,45.48,45.42,45.48,156573.0,41.1098,41.155,41.1007,41.155,156573.0
2021-06-21 11:05:00,45.47,45.52,45.47,45.49,359953.0,41.1459,41.1912,41.1459,41.164,359953.0
2021-06-21 11:10:00,45.49,45.51,45.47,45.48,125063.0,41.164,41.1821,41.1459,41.155,125063.0
2021-06-21 11:15:00,45.48,45.5,45.47,45.48,169284.0,41.155,41.1731,41.1459,41.155,169284.0
2021-06-21 11:20:00,45.48,45.51,45.47,45.51,132906.0,41.155,41.1821,41.1459,41.1821,132906.0
2021-06-21 11:25:00,45.5,45.52,45.48,45.5,91131.0,41.1731,41.1912,41.155,41.1731,91131.0
2021-06-21 11:30:00,45.5,45.5,45.45,45.46,93165.0,41.1731,41.1731,41.1278,41.1369,93165.0
2021-06-21 11:35:00,45.46,45.48,45.46,45.48,85411.0,41.1369,41.155,41.1369,41.155,85411.0
2021-06-21 11:40:00,45.48,45.5,45.46,45.47,428367.0,41.155,41.1731,41.1369,41.1459,428367.0
2021-06-21 11:45:00,45.47,45.49,45.47,45.48,74791.0,41.1459,41.164,41.1459,41.155,74791.0
2021-06-21 11:50:00,45.48,45.48,45.44,45.45,175063.0,41.155,41.155,41.1188,41.1278,175063.0
2021-06-21 11:55:00,45.45,45.48,45.44,45.47,58325.0,41.1278,41.155,41.1188,41.1459,58325.0
2021-06-21 12:00:00,45.47,45.49,45.47,45.48,81096.0,41.1459,41.164,41.1459,41.155,81096.0
2021-06-21 12:05:00,45.47,45.5,45.47,45.5,105927.0,41.1459,41.1731,41.1459,41.1731,105927.0
2021-06-21 12:10:00,45.49,45.51,45.49,45.49,107536.0,41.164,41.1821,41.164,41.164,107536.0
2021-06-21 12:15:00,45.5,45.52,45.5,45.51,89060.0,41.1731,41.1912,41.1731,41.1821,89060.0
2021-06-21 12:20:00,45.51,45.51,45.49,45.51,44680.0,41.1821,41.1821,41.164,41.1821,44680.0
2021-06-21 12:25:00,45.51,45.52,45.5,45.5,42704.0,41.1821,41.1912,41.1731,41.1731,42704.0
2021-06-21 12:30:00,45.51,45.52,45.49,45.5,68632.0,41.1821,41.1912,41.164,41.1731,68632.0
2021-06-21 12:35:00,45.51,45.52,45.5,45.52,92523.0,41.1821,41.1912,41.1731,41.1912,92523.0
2021-06-21 12:40:00,45.52,45.54,45.51,45.53,107763.0,41.1912,41.2093,41.1821,41.2002,107763.0
2021-06-21 12:45:00,45.53,45.55,45.52,45.53,61200.0,41.2002,41.2183,41.1912,41.2002,61200.0
2021-06-21 12:50:00,45.53,45.54,45.52,45.53,52767.0,41.2002,41.2093,41.1912,41.2002,52767.0
2021-06-21 12:55:00,45.53,45.54,45.51,45.51,90022.0,41.2002,41.2093,41.1821,41.1821,90022.0
2021-06-21 13:00:00,45.51,45.53,45.51,45.51,34424.0,41.1821,41.2002,41.1821,41.1821,34424.0
2021-06-21 13:05:00,45.51,45.52,45.49,45.52,39518.0,41.1821,41.1912,41.164,41.1912,39518.0
2021-06-21 13:10:00,45.52,45.52,45.5,45.52,18393.0,41.1912,41.1912,41.1731,41.1912,18393.0
2021-06-21 13:15:00,45.52,45.52,45.51,45.52,18748.0,41.1912,41.1912,41.1821,41.1912,18748.0
2021-06-21 13:20:00,45.52,45.53,45.51,45.52,44640.0,41.1912,41.2002,41.1821,41.1912,44640.0
2021-06-21 13:25:00,45.52,45.52,45.51,45.51,20806.0,41.1912,41.1912,41.1821,41.1821,20806.0
2021-06-21 13:30:00,45.51,45.52,45.51,45.51,51163.0,41.1821,41.1912,41.1821,41.1821,51163.0
2021-06-21 13:35:00,45.51,45.52,45.5,45.52,47668.0,41.1821,41.1912,41.1731,41.1912,47668.0
2021-06-21 13:40:00,45.52,45.53,45.51,45.51,120061.0,41.1912,41.2002,41.1821,41.1821,120061.0
2021-06-21 13:45:00,45.51,45.52,45.5,45.51,39088.0,41.1821,41.1912,41.1731,41.1821,39088.0
2021-06-21 13:50:00,45.51,45.51,45.5,45.5,41079.0,41.1821,41.1821,41.1731,41.1731,41079.0
2021-06-21 13:55:00,45.51,45.52,45.49,45.5,46658.0,41.1821,41.1912,41.164,41.1731,46658.0
2021-06-21 14:00:00,45.51,45.51,45.48,45.48,42896.0,41.1821,41.1821,41.155,41.155,42896.0
2021-06-21 14:05:00,45.49,45.51,45.49,45.51,31833.0,41.164,41.1821,41.164,41.1821,31833.0
2021-06-21 14:10:00,45.51,45.51,45.5,45.51,22566.0,41.1821,41.1821,41.1731,41.1821,22566.0
2021-06-21 14:15:00,45.51,45.51,45.5,45.51,15232.0,41.1821,41.1821,41.1731,41.1821,15232.0
2021-06-21 14:20:00,45.5,45.52,45.5,45.52,29146.0,41.1731,41.1912,41.1731,41.1912,29146.0
2021-06-21 14:25:00,45.52,45.52,45.51,45.52,56941.0,41.1912,41.1912,41.1821,41.1912,56941.0
2021-06-21 14:30:00,45.52,45.52,45.5,45.52,87937.0,41.1912,41.1912,41.1731,41.1912,87937.0
2021-06-21 14:35:00,45.52,45.53,45.5,45.51,36361.0,41.1912,41.2002,41.1731,41.1821,36361.0
2021-06-21 14:40:00,45.51,45.53,45.51,45.52,44580.0,41.1821,41.2002,41.1821,41.1912,44580.0
2021-06-21 14:45:00,45.52,45.52,45.51,45.52,31276.0,41.1912,41.1912,41.1821,41.1912,31276.0
2021-06-21 14:50:00,45.52,45.54,45.51,45.53,81118.0,41.1912,41.2093,41.1821,41.2002,81118.0
2021-06-21 14:55:00,45.53,45.54,45.52,45.54,48744.0,41.2002,41.2093,41.1912,41.2093,48744.0
2021-06-21 15:00:00,45.54,45.55,45.53,45.54,94621.0,41.2093,41.2183,41.2002,41.2093,94621.0
2021-06-21 15:05:00,45.54,45.56,45.53,45.56,74730.0,41.2093,41.2274,41.2002,41.2274,74730.0
2021-06-21 15:10:00,45.56,45.56,45.52,45.52,317791.0,41.2274,41.2274,41.1912,41.1912,317791.0
2021-06-21 15:15:00,45.52,45.53,45.5,45.51,247047.0,41.1912,41.2002,41.1731,41.1821,247047.0
2021-06-21 15:20:00,45.52,45.52,45.49,45.5,84096.0,41.1912,41.1912,41.164,41.1731,84096.0
2021-06-21 15:25:00,45.5,45.51,45.49,45.51,129610.0,41.1731,41.1821,41.164,41.1821,129610.0
2021-06-21 15:30:00,45.51,45.52,45.5,45.52,139269.0,41.1821,41.1912,41.1731,41.1912,139269.0
2021-06-21 15:35:00,45.52,45.52,45.5,45.51,151623.0,41.1912,41.1912,41.1731,41.1821,151623.0
2021-06-21 15:40:00,45.51,45.51,45.49,45.5,243919.0,41.1821,41.1821,41.164,41.1731,243919.0
2021-06-21 15:45:00,45.5,45.5,45.48,45.5,180956.0,41.1731,41.1731,41.155,41.1731,180956.0
2021-06-21 15:50:00,45.5,45.53,45.49,45.52,312429.0,41.1731,41.2002,41.164,41.1912,312429.0
2021-06-21 15:55:00,45.52,45.55,45.51,45.55,490063.0,41.1912,41.2183,41.1821,41.2183,490063.0
2021-06-22 09:30:00,45.06,45.14,45.04,45.13,633645.0,40.7749,40.8473,40.7568,40.8383,633645.0
2021-06-22 09:35:00,45.13,45.22,45.12,45.21,765481.0,40.8383,40.9197,40.8292,40.9107,765481.0
2021-06-22 09:40:00,45.21,45.22,45.12,45.14,358152.0,40.9107,40.9197,40.8292,40.8473,358152.0
2021-06-22 09:45:00,45.15,45.21,45.14,45.15,264542.0,40.8564,40.9107,40.8473,40.8564,264542.0
2021-06-22 09:50:00,45.15,45.18,45.12,45.14,171001.0,40.8564,40.8835,40.8292,40.8473,171001.0
2021-06-22 09:55:00,45.14,45.19,45.13,45.14,60725.0,40.8473,40.8926,40.8383,40.8473,60725.0
2021-06-22 10:00:00,45.14,45.18,45.07,45.18,286343.0,40.8473,40.8835,40.784,40.8835,286343.0
2021-06-22 10:05:00,45.18,45.21,45.16,45.18,148465.0,40.8835,40.9107,40.8654,40.8835,148465.0
2021-06-22 10:10:00,45.18,45.2,45.17,45.2,42361.0,40.8835,40.9016,40.8745,40.9016,42361.0
2021-06-22 10:15:00,45.2,45.2,45.16,45.18,78388.0,40.9016,40.9016,40.8654,40.8835,78388.0
2021-06-22 10:20:00,45.18,45.18,45.14,45.16,106400.0,40.8835,40.8835,40.8473,40.8654,106400.0
2021-06-22 10:25:00,45.15,45.16,45.12,45.14,54352.0,40.8564,40.8654,40.8292,40.8473,54352.0
2021-06-22 10:30:00,45.14,45.16,45.11,45.12,84061.0,40.8473,40.8654,40.8202,40.8292,84061.0
2021-06-22 10:35:00,45.12,45.14,45.11,45.11,33043.0,40.8292,40.8473,40.8202,40.8202,33043.0
2021-06-22 10:40:00,45.12,45.14,45.11,45.12,125978.0,40.8292,40.8473,40.8202,40.8292,125978.0
2021-06-22 10:45:00,45.11,45.14,45.1,45.12,58901.0,40.8202,40.8473,40.8111,40.8292,58901.0
2021-06-22 10:50:00,45.12,45.14,45.1,45.13,299507.0,40.8292,40.8473,40.8111,40.8383,299507.0
2021-06-22 10:55:00,45.14,45.15,45.12,45.13,49740.0,40.8473,40.8564,40.8292,40.8383,49740.0
2021-06-22 11:00:00,45.14,45.15,45.13,45.13,49434.0,40.8473,40.8564,40.8383,40.8383,49434.0
2021-06-22 11:05:00,45.14,45.14,45.12,45.14,50475.0,40.8473,40.8473,40.8292,40.8473,50475.0
2021-06-22 11:10:00,45.14,45.17,45.14,45.16,58390.0,40.8473,40.8745,40.8473,40.8654,58390.0
2021-06-22 11:15:00,45.17,45.17,45.15,45.16,47830.0,40.8745,40.8745,40.8564,40.8654,47830.0
2021-06-22 11:20:00,45.16,45.2,45.16,45.2,27101.0,40.8654,40.9016,40.8654,40.9016,27101.0
2021-06-22 11:25:00,45.2,45.24,45.2,45.21,105470.0,40.9016,40.9378,40.9016,40.9107,105470.0
2021-06-22 11:30:00,45.2,45.23,45.2,45.21,74553.0,40.9016,40.9288,40.9016,40.9107,74553.0
2021-06-22 11:35:00,45.22,45.22,45.19,45.19,97044.0,40.9197,40.9197,40.8926,40.8926,97044.0
2021-06-22 11:40:00,45.19,45.2,45.18,45.2,26972.0,40.8926,40.9016,40.8835,40.9016,26972.0
2021-06-22 11:45:00,45.2,45.21,45.19,45.2,36547.0,40.9016,40.9107,40.8926,40.9016,36547.0
2021-06-22 11:50:00,45.19,45.21,45.19,45.19,52859.0,40.8926,40.9107,40.8926,40.8926,52859.0
2021-06-22 11:55:00,45.19,45.2,45.16,45.17,42662.0,40.8926,40.9016,40.8654,40.8745,42662.0
2021-06-22 12:00:00,45.18,45.19,45.17,45.19,23735.0,40.8835,40.8926,40.8745,40.8926,23735.0
2021-06-22 12:05:00,45.19,45.19,45.17,45.17,29276.0,40.8926,40.8926,40.8745,40.8745,29276.0
2021-06-22 12:10:00,45.17,45.19,45.16,45.19,36364.0,40.8745,40.8926,40.8654,40.8926,36364.0
2021-06-22 12:15:00,45.19,45.21,45.17,45.2,44454.0,40.8926,40.9107,40.8745,40.9016,44454.0
2021-06-22 12:20:00,45.2,45.23,45.19,45.22,83628.0,40.9016,40.9288,40.8926,40.9197,83628.0
2021-06-22 12:25:00,45.22,45.23,45.21,45.23,42445.0,40.9197,40.9288,40.9107,40.9288,42445.0
2021-06-22 12:30:00,45.23,45.24,45.22,45.23,49898.0,40.9288,40.9378,40.9197,40.9288,49898.0
2021-06-22 12:35:00,45.24,45.24,45.22,45.22,48973.0,40.9378,40.9378,40.9197,40.9197,48973.0
2021-06-22 12:40:00,45.23,45.23,45.2,45.2,103346.0,40.9288,40.9288,40.9016,40.9016,103346.0
2021-06-22 12:45:00,45.2,45.22,45.2,45.21,111614.0,40.9016,40.9197,40.9016,40.9107,111614.0
2021-06-22 12:50:00,45.21,45.22,45.19,45.19,30371.0,40.9107,40.9197,40.8926,40.8926,30371.0
2021-06-22 12:55:00,45.19,45.2,45.18,45.19,49594.0,40.8926,40.9016,40.8835,40.8926,49594.0
2021-06-22 13:00:00,45.19,45.2,45.19,45.19,21028.0,40.8926,40.9016,40.8926,40.8926,21028.0
2021-06-22 13:05:00,45.2,45.21,45.19,45.21,14645.0,40.9016,40.9107,40.8926,40.9107,14645.0
2021-06-22 13:10:00,45.21,45.22,45.19,45.2,44328.0,40.9107,40.9197,40.8926,40.9016,44328.0
2021-06-22 13:15:00,45.19,45.2,45.17,45.19,41055.0,40.8926,40.9016,40.8745,40.8926,41055.0
2021-06-22 13:20:00,45.19,45.2,45.17,45.19,31318.0,40.8926,40.9016,40.8745,40.8926,31318.0
2021-06-22 13:25:00,45.2,45.21,45.19,45.19,18108.0,40.9016,40.9107,40.8926,40.8926,18108.0
2021-06-22 13:30:00,45.19,45.21,45.19,45.19,23052.0,40.8926,40.9107,40.8926,40.8926,23052.0
2021-06-22 13:35:00,45.19,45.2,45.18,45.2,67289.0,40.8926,40.9016,40.8835,40.9016,67289.0
2021-06-22 13:40:00,45.2,45.21,45.19,45.21,37218.0,40.9016,40.9107,40.8926,40.9107,37218.0
2021-06-22 13:45:00,45.2,45.21,45.2,45.2,22004.0,40.9016,40.9107,40.9016,40.9016,22004.0
2021-06-22 13:50:00,45.2,45.21,45.19,45.2,118539.0,40.9016,40.9107,40.8926,40.9016,118539.0
2021-06-22 13:55:00,45.2,45.2,45.18,45.2,139870.0,40.9016,40.9016,40.8835,40.9016,139870.0
2021-06-22 14:00:00,45.2,45.2,45.18,45.19,35202.0,40.9016,40.9016,40.8835,40.8926,35202.0
2021-06-22 14:05:00,45.19,45.2,45.17,45.18,13536.0,40.8926,40.9016,40.8745,40.8835,13536.0
2021-06-22 14:10:00,45.18,45.19,45.17,45.19,20277.0,40.8835,40.8926,40.8745,40.8926,20277.0
2021-06-22 14:15:00,45.19,45.19,45.17,45.18,23979.0,40.8926,40.8926,40.8745,40.8835,23979.0
2021-06-22 14:20:00,45.18,45.18,45.14,45.16,802841.0,40.8835,40.8835,40.8473,40.8654,802841.0
2021-06-22 14:25:00,45.17,45.18,45.15,45.18,105852.0,40.8745,40.8835,40.8564,40.8835,105852.0
2021-06-22 14:30:00,45.18,45.18,45.14,45.16,244219.0,40.8835,40.8835,40.8473,40.8654,244219.0
2021-06-22 14:35:00,45.16,45.18,45.15,45.17,114332.0,40.8654,40.8835,40.8564,40.8745,114332.0
2021-06-22 14:40:00,45.18,45.18,45.17,45.18,62131.0,40.8835,40.8835,40.8745,40.8835,62131.0
2021-06-22 14:45:00,45.18,45.21,45.18,45.2,330375.0,40.8835,40.9107,40.8835,40.9016,330375.0
2021-06-22 14:50:00,45.2,45.22,45.19,45.21,123348.0,40.9016,40.9197,40.8926,40.9107,123348.0
2021-06-22 14:55:00,45.21,45.23,45.2,45.22,103021.0,40.9107,40.9288,40.9016,40.9197,103021.0
2021-06-22 15:00:00,45.22,45.24,45.21,45.24,41112.0,40.9197,40.9378,40.9107,40.9378,41112.0
2021-06-22 15:05:00,45.23,45.25,45.23,45.24,128765.0,40.9288,40.9469,40.9288,40.9378,128765.0
2021-06-22 15:10:00,45.24,45.26,45.23,45.26,62752.0,40.9378,40.9559,40.9288,40.9559,62752.0
2021-06-22 15:15:00,45.25,45.26,45.24,45.25,57892.0,40.9469,40.9559,40.9378,40.9469,57892.0
2021-06-22 15:20:00,45.25,45.25,45.23,45.25,79539.0,40.9469,40.9469,40.9288,40.9469,79539.0
2021-06-22 15:25:00,45.25,45.26,45.24,45.25,282912.0,40.9469,40.9559,40.9378,40.9469,282912.0
2021-06-22 15:30:00,45.25,45.26,45.23,45.23,222166.0,40.9469,40.9559,40.9288,40.9288,222166.0
2021-06-22 15:35:00,45.23,45.25,45.22,45.22,94425.0,40.9288,40.9469,40.9197,40.9197,94425.0
2021-06-22 15:40:00,45.22,45.24,45.22,45.23,84168.0,40.9197,40.9378,40.9197,40.9288,84168.0
2021-06-22 15:45:00,45.23,45.25,45.22,45.23,156977.0,40.9288,40.9469,40.9197,40.9288,156977.0
2021-06-22 15:50:00,45.23,45.24,45.22,45.23,310235.0,40.9288,40.9378,40.9197,40.9288,310235.0
2021-06-22 15:55:00,45.23,45.25,45.16,45.18,2049884.0,40.9288,40.9469,40.8654,40.8835,2049884.0
2021-06-23 09:30:00,45.75,45.86,45.74,45.84,800997.0,41.3993,41.4989,41.3903,41.4808,800997.0
2021-06-23 09:35:00,45.83,45.92,45.82,45.92,472294.0,41.4717,41.5532,41.4627,41.5532,472294.0
2021-06-23 09:40:00,45.93,45.99,45.93,45.99,582358.0,41.5622,41.6165,41.5622,41.6165,582358.0
2021-06-23 09:45:00,45.99,46.0,45.91,45.92,485728.0,41.6165,41.6255,41.5441,41.5532,485728.0
2021-06-23 09:50:00,45.92,45.94,45.89,45.91,385352.0,41.5532,41.5713,41.526,41.5441,385352.0
2021-06-23 09:55:00,45.92,45.96,45.91,45.96,486751.0,41.5532,41.5894,41.5441,41.5894,486751.0
2021-06-23 10:00:00,45.96,46.01,45.95,45.98,287558.0,41.5894,41.6346,41.5803,41.6074,287558.0
2021-06-23 10:05:00,45.98,46.0,45.97,45.98,215136.0,41.6074,41.6255,41.5984,41.6074,215136.0
2021-06-23 10:10:00,45.98,45.99,45.95,45.98,92471.0,41.6074,41.6165,41.5803,41.6074,92471.0
2021-06-23 10:15:00,45.98,46.01,45.97,46.01,80226.0,41.6074,41.6346,41.5984,41.6346,80226.0
2021-06-23 10:20:00,46.01,46.03,45.98,45.99,108563.0,41.6346,41.6527,41.6074,41.6165,108563.0
2021-06-23 10:25:00,46.0,46.01,45.94,45.94,169146.0,41.6255,41.6346,41.5713,41.5713,169146.0
2021-06-23 10:30:00,45.94,45.95,45.87,45.88,640121.0,41.5713,41.5803,41.5079,41.517,640121.0
2021-06-23 10:35:00,45.88,45.91,45.86,45.88,384090.0,41.517,41.5441,41.4989,41.517,384090.0
2021-06-23 10:40:00,45.89,45.91,45.88,45.9,90139.0,41.526,41.5441,41.517,41.5351,90139.0
2021-06-23 10:45:00,45.9,45.92,45.87,45.87,44296.0,41.5351,41.5532,41.5079,41.5079,44296.0
2021-06-23 10:50:00,45.88,45.89,45.86,45.88,46490.0,41.517,41.526,41.4989,41.517,46490.0
2021-06-23 10:55:00,45.88,45.89,45.85,45.88,197053.0,41.517,41.526,41.4898,41.517,197053.0
2021-06-23 11:00:00,45.88,45.9,45.83,45.84,68374.0,41.517,41.5351,41.4717,41.4808,68374.0
2021-06-23 11:05:00,45.84,45.86,45.82,45.82,95958.0,41.4808,41.4989,41.4627,41.4627,95958.0
2021-06-23 11:10:00,45.83,45.85,45.81,45.85,125070.0,41.4717,41.4898,41.4536,41.4898,125070.0
2021-06-23 11:15:00,45.85,45.86,45.84,45.86,121066.0,41.4898,41.4989,41.4808,41.4989,121066.0
2021-06-23 11:20:00,45.86,45.86,45.84,45.86,29896.0,41.4989,41.4989,41.4808,41.4989,29896.0
2021-06-23 11:25:00,45.86,45.88,45.84,45.85,148135.0,41.4989,41.517,41.4808,41.4898,148135.0
2021-06-23 11:30:00,45.84,45.85,45.82,45.83,72480.0,41.4808,41.4898,41.4627,41.4717,72480.0
2021-06-23 11:35:00,45.82,45.85,45.81,45.85,82426.0,41.4627,41.4898,41.4536,41.4898,82426.0
2021-06-23 11:40:00,45.84,45.86,45.84,45.85,78580.0,41.4808,41.4989,41.4808,41.4898,78580.0
2021-06-23 11:45:00,45.85,45.86,45.83,45.84,40285.0,41.4898,41.4989,41.4717,41.4808,40285.0
2021-06-23 11:50:00,45.84,45.84,45.82,45.83,50136.0,41.4808,41.4808,41.4627,41.4717,50136.0
2021-06-23 11:55:00,45.83,45.84,45.82,45.84,41729.0,41.4717,41.4808,41.4627,41.4808,41729.0
2021-06-23 12:00:00,45.84,45.85,45.81,45.82,157965.0,41.4808,41.4898,41.4536,41.4627,157965.0
2021-06-23 12:05:00,45.82,45.84,45.82,45.83,69921.0,41.4627,41.4808,41.4627,41.4717,69921.0
2021-06-23 12:10:00,45.83,45.83,45.81,45.81,18150.0,41.4717,41.4717,41.4536,41.4536,18150.0
2021-06-23 12:15:00,45.81,45.82,45.79,45.79,72467.0,41.4536,41.4627,41.4355,41.4355,72467.0
2021-06-23 12:20:00,45.79,45.8,45.77,45.77,66765.0,41.4355,41.4446,41.4174,41.4174,66765.0
2021-06-23 12:25:00,45.77,45.81,45.77,45.81,20368.0,41.4174,41.4536,41.4174,41.4536,20368.0
2021-06-23 12:30:00,45.8,45.81,45.78,45.79,126731.0,41.4446,41.4536,41.4265,41.4355,126731.0
2021-06-23 12:35:00,45.8,45.8,45.71,45.73,88641.0,41.4446,41.4446,41.3631,41.3812,88641.0
2021-06-23 12:40:00,45.72,45.77,45.72,45.77,40892.0,41.3722,41.4174,41.3722,41.4174,40892.0
2021-06-23 12:45:00,45.77,45.77,45.75,45.76,59107.0,41.4174,41.4174,41.3993,41.4084,59107.0
2021-06-23 12:50:00,45.77,45.78,45.76,45.76,21475.0,41.4174,41.4265,41.4084,41.4084,21475.0
2021-06-23 12:55:00,45.76,45.76,45.74,45.76,53546.0,41.4084,41.4084,41.3903,41.4084,53546.0
2021-06-23 13:00:00,45.76,45.76,45.73,45.75,29691.0,41.4084,41.4084,41.3812,41.3993,29691.0
2021-06-23 13:05:00,45.75,45.76,45.74,45.76,16140.0,41.3993,41.4084,41.3903,41.4084,16140.0
2021-06-23 13:10:00,45.75,45.76,45.74,45.76,42007.0,41.3993,41.4084,41.3903,41.4084,42007.0
2021-06-23 13:15:00,45.76,45.77,45.75,45.75,173336.0,41.4084,41.4174,41.3993,41.3993,173336.0
2021-06-23 13:20:00,45.75,45.78,45.75,45.77,217959.0,41.3993,41.4265,41.3993,41.4174,217959.0
2021-06-23 13:25:00,45.77,45.77,45.75,45.76,143903.0,41.4174,41.4174,41.3993,41.4084,143903.0
2021-06-23 13:30:00,45.75,45.76,45.75,45.76,22702.0,41.3993,41.4084,41.3993,41.4084,22702.0
2021-06-23 13:35:00,45.76,45.78,45.76,45.77,69921.0,41.4084,41.4265,41.4084,41.4174,69921.0
2021-06-23 13:40:00,45.76,45.77,45.76,45.77,10133.0,41.4084,41.4174,41.4084,41.4174,10133.0
2021-06-23 13:45:00,45.77,45.77,45.76,45.77,30776.0,41.4174,41.4174,41.4084,41.4174,30776.0
2021-06-23 13:50:00,45.77,45.78,45.76,45.78,19290.0,41.4174,41.4265,41.4084,41.4265,19290.0
2021-06-23 13:55:00,45.77,45.79,45.77,45.78,22880.0,41.4174,41.4355,41.4174,41.4265,22880.0
2021-06-23 14:00:00,45.79,45.79,45.77,45.78,37695.0,41.4355,41.4355,41.4174,41.4265,37695.0
2021-06-23 14:05:00,45.78,45.78,45.77,45.78,33087.0,41.4265,41.4265,41.4174,41.4265,33087.0
2021-06-23 14:10:00,45.78,45.79,45.78,45.78,32584.0,41.4265,41.4355,41.4265,41.4265,32584.0
2021-06-23 14:15:00,45.78,45.79,45.76,45.77,40824.0,41.4265,41.4355,41.4084,41.4174,40824.0
2021-06-23 14:20:00,45.78,45.79,45.76,45.77,42435.0,41.4265,41.4355,41.4084,41.4174,42435.0
2021-06-23 14:25:00,45.77,45.78,45.77,45.77,16849.0,41.4174,41.4265,41.4174,41.4174,16849.0
2021-06-23 14:30:00,45.77,45.78,45.76,45.78,7411.0,41.4174,41.4265,41.4084,41.4265,7411.0
2021-06-23 14:35:00,45.77,45.79,45.77,45.79,12452.0,41.4174,41.4355,41.4174,41.4355,12452.0
2021-06-23 14:40:00,45.79,45.79,45.78,45.78,27209.0,41.4355,41.4355,41.4265,41.4265,27209.0
2021-06-23 14:45:00,45.78,45.79,45.78,45.78,13427.0,41.4265,41.4355,41.4265,41.4265,13427.0
2021-06-23 14:50:00,45.78,45.79,45.76,45.77,71522.0,41.4265,41.4355,41.4084,41.4174,71522.0
2021-06-23 14:55:00,45.77,45.78,45.76,45.78,48159.0,41.4174,41.4265,41.4084,41.4265,48159.0
2021-06-23 15:00:00,45.77,45.78,45.77,45.78,12239.0,41.4174,41.4265,41.4174,41.4265,12239.0
2021-06-23 15:05:00,45.78,45.78,45.75,45.76,236848.0,41.4265,41.4265,41.3993,41.4084,236848.0
2021-06-23 15:10:00,45.76,45.78,45.76,45.77,56908.0,41.4084,41.4265,41.4084,41.4174,56908.0
2021-06-23 15:15:00,45.77,45.77,45.74,45.76,167347.0,41.4174,41.4174,41.3903,41.4084,167347.0
2021-06-23 15:20:00,45.76,45.78,45.75,45.78,29298.0,41.4084,41.4265,41.3993,41.4265,29298.0
2021-06-23 15:25:00,45.78,45.8,45.77,45.8,49915.0,41.4265,41.4446,41.4174,41.4446,49915.0
2021-06-23 15:30:00,45.8,45.8,45.79,45.8,44086.0,41.4446,41.4446,41.4355,41.4446,44086.0
2021-06-23 15:35:00,45.8,45.8,45.77,45.78,75594.0,41.4446,41.4446,41.4174,41.4265,75594.0
2021-06-23 15:40:00,45.78,45.78,45.76,45.77,68172.0,41.4265,41.4265,41.4084,41.4174,68172.0
2021-06-23 15:45:00,45.77,45.77,45.73,45.73,293323.0,41.4174,41.4174,41.3812,41.3812,293323.0
2021-06-23 15:50:00,45.73,45.76,45.73,45.74,623417.0,41.3812,41.4084,41.3812,41.3903,623417.0
2021-06-23 15:55:00,45.73,45.77,45.72,45.76,1383083.0,41.3812,41.4174,41.3722,41.4084,1383083.0
2021-06-24 09:30:00,46.0,46.05,45.96,45.98,248233.0,41.6255,41.6708,41.5894,41.6074,248233.0
2021-06-24 09:35:00,45.99,46.07,45.98,46.07,211230.0,41.6165,41.6889,41.6074,41.6889,211230.0
2021-06-24 09:40:00,46.07,46.08,46.02,46.02,144140.0,41.6889,41.6979,41.6436,41.6436,144140.0
2021-06-24 09:45:00,46.03,46.03,45.99,46.02,91513.0,41.6527,41.6527,41.6165,41.6436,91513.0
2021-06-24 09:50:00,46.03,46.04,46.01,46.03,59299.0,41.6527,41.6617,41.6346,41.6527,59299.0
2021-06-24 09:55:00,46.03,46.06,46.02,46.05,95241.0,41.6527,41.6798,41.6436,41.6708,95241.0
2021-06-24 10:00:00,46.06,46.08,46.04,46.07,84463.0,41.6798,41.6979,41.6617,41.6889,84463.0
2021-06-24 10:05:00,46.08,46.09,46.04,46.05,92391.0,41.6979,41.707,41.6617,41.6708,92391.0
2021-06-24 10:10:00,46.05,46.07,46.05,46.06,83221.0,41.6708,41.6889,41.6708,41.6798,83221.0
2021-06-24 10:15:00,46.05,46.08,46.03,46.07,26159.0,41.6708,41.6979,41.6527,41.6889,26159.0
2021-06-24 10:20:00,46.07,46.09,46.05,46.05,35661.0,41.6889,41.707,41.6708,41.6708,35661.0
2021-06-24 10:25:00,46.06,46.08,46.05,46.08,28085.0,41.6798,41.6979,41.6708,41.6979,28085.0
2021-06-24 10:30:00,46.08,46.11,46.08,46.1,133859.0,41.6979,41.7251,41.6979,41.716,133859.0
2021-06-24 10:35:00,46.11,46.12,46.09,46.11,102056.0,41.7251,41.7341,41.707,41.7251,102056.0
2021-06-24 10:40:00,46.11,46.11,46.09,46.1,56007.0,41.7251,41.7251,41.707,41.716,56007.0
2021-06-24 10:45:00,46.1,46.1,46.08,46.08,46821.0,41.716,41.716,41.6979,41.6979,46821.0
2021-06-24 10:50:00,46.08,46.1,46.07,46.08,62797.0,41.6979,41.716,41.6889,41.6979,62797.0
2021-06-24 10:55:00,46.08,46.11,46.08,46.09,142538.0,41.6979,41.7251,41.6979,41.707,142538.0
2021-06-24 11:00:00,46.09,46.11,46.09,46.11,117328.0,41.707,41.7251,41.707,41.7251,117328.0
2021-06-24 11:05:00,46.11,46.13,46.1,46.13,86510.0,41.7251,41.7432,41.716,41.7432,86510.0
2021-06-24 11:10:00,46.13,46.13,46.11,46.12,31301.0,41.7432,41.7432,41.7251,41.7341,31301.0
2021-06-24 11:15:00,46.11,46.13,46.1,46.13,39586.0,41.7251,41.7432,41.716,41.7432,39586.0
2021-06-24 11:20:00,46.13,46.13,46.11,46.12,177172.0,41.7432,41.7432,41.7251,41.7341,177172.0
2021-06-24 11:25:00,46.12,46.13,46.11,46.13,32035.0,41.7341,41.7432,41.7251,41.7432,32035.0
2021-06-24 11:30:00,46.13,46.14,46.12,46.13,28937.0,41.7432,41.7522,41.7341,41.7432,28937.0
2021-06-24 11:35:00,46.13,46.15,46.13,46.15,44879.0,41.7432,41.7613,41.7432,41.7613,44879.0
2021-06-24 11:40:00,46.15,46.15,46.14,46.15,36231.0,41.7613,41.7613,41.7522,41.7613,36231.0
2021-06-24 11:45:00,46.15,46.16,46.15,46.16,68598.0,41.7613,41.7703,41.7613,41.7703,68598.0
2021-06-24 11:50:00,46.16,46.17,46.15,46.15,87390.0,41.7703,41.7794,41.7613,41.7613,87390.0
2021-06-24 11:55:00,46.16,46.17,46.15,46.16,42693.0,41.7703,41.7794,41.7613,41.7703,42693.0
2021-06-24 12:00:00,46.17,46.17,46.16,46.16,15277.0,41.7794,41.7794,41.7703,41.7703,15277.0
2021-06-24 12:05:00,46.17,46.18,46.17,46.17,28686.0,41.7794,41.7884,41.7794,41.7794,28686.0
2021-06-24 12:10:00,46.18,46.19,46.17,46.19,36405.0,41.7884,41.7975,41.7794,41.7975,36405.0
2021-06-24 12:15:00,46.19,46.2,46.18,46.2,27660.0,41.7975,41.8065,41.7884,41.8065,27660.0
2021-06-24 12:20:00,46.2,46.23,46.2,46.23,107020.0,41.8065,41.8337,41.8065,41.8337,107020.0
2021-06-24 12:25:00,46.23,46.23,46.21,46.21,61513.0,41.8337,41.8337,41.8156,41.8156,61513.0
2021-06-24 12:30:00,46.21,46.22,46.2,46.2,56998.0,41.8156,41.8246,41.8065,41.8065,56998.0
2021-06-24 12:35:00,46.21,46.21,46.2,46.21,26139.0,41.8156,41.8156,41.8065,41.8156,26139.0
2021-06-24 12:40:00,46.21,46.21,46.19,46.19,38637.0,41.8156,41.8156,41.7975,41.7975,38637.0
2021-06-24 12:45:00,46.2,46.2,46.17,46.18,49459.0,41.8065,41.8065,41.7794,41.7884,49459.0
2021-06-24 12:50:00,46.17,46.18,46.16,46.18,37338.0,41.7794,41.7884,41.7703,41.7884,37338.0
2021-06-24 12:55:00,46.17,46.18,46.16,46.17,36365.0,41.7794,41.7884,41.7703,41.7794,36365.0
2021-06-24 13:00:00,46.17,46.2,46.17,46.2,63546.0,41.7794,41.8065,41.7794,41.8065,63546.0
2021-06-24 13:05:00,46.19,46.21,46.19,46.2,36663.0,41.7975,41.8156,41.7975,41.8065,36663.0
2021-06-24 13:10:00,46.19,46.21,46.18,46.2,76115.0,41.7975,41.8156,41.7884,41.8065,76115.0
2021-06-24 13:15:00,46.2,46.21,46.17,46.17,40186.0,41.8065,41.8156,41.7794,41.7794,40186.0
2021-06-24 13:20:00,46.17,46.19,46.16,46.19,72793.0,41.7794,41.7975,41.7703,41.7975,72793.0
2021-06-24 13:25:00,46.19,46.2,46.18,46.18,23764.0,41.7975,41.8065,41.7884,41.7884,23764.0
2021-06-24 13:30:00,46.19,46.19,46.18,46.19,20359.0,41.7975,41.7975,41.7884,41.7975,20359.0
2021-06-24 13:35:00,46.18,46.19,46.17,46.17,21552.0,41.7884,41.7975,41.7794,41.7794,21552.0
2021-06-24 13:40:00,46.16,46.17,46.15,46.16,24527.0,41.7703,41.7794,41.7613,41.7703,24527.0
2021-06-24 13:45:00,46.15,46.17,46.15,46.15,76258.0,41.7613,41.7794,41.7613,41.7613,76258.0
2021-06-24 13:50:00,46.15,46.16,46.13,46.16,48049.0,41.7613,41.7703,41.7432,41.7703,48049.0
2021-06-24 13:55:00,46.15,46.18,46.15,46.17,70567.0,41.7613,41.7884,41.7613,41.7794,70567.0
2021-06-24 14:00:00,46.17,46.19,46.17,46.18,63484.0,41.7794,41.7975,41.7794,41.7884,63484.0
2021-06-24 14:05:00,46.18,46.18,46.15,46.16,37778.0,41.7884,41.7884,41.7613,41.7703,37778.0
2021-06-24 14:10:00,46.16,46.17,46.16,46.16,41844.0,41.7703,41.7794,41.7703,41.7703,41844.0
2021-06-24 14:15:00,46.16,46.17,46.15,46.16,23870.0,41.7703,41.7794,41.7613,41.7703,23870.0
2021-06-24 14:20:00,46.16,46.18,46.16,46.16,128197.0,41.7703,41.7884,41.7703,41.7703,128197.0
2021-06-24 14:25:00,46.17,46.17,46.16,46.17,6300.0,41.7794,41.7794,41.7703,41.7794,6300.0
2021-06-24 14:30:00,46.17,46.18,46.15,46.17,156190.0,41.7794,41.7884,41.7613,41.7794,156190.0
2021-06-24 14:35:00,46.16,46.17,46.16,46.17,11600.0,41.7703,41.7794,41.7703,41.7794,11600.0
2021-06-24 14:40:00,46.16,46.17,46.16,46.17,6600.0,41.7703,41.7794,41.7703,41.7794,6600.0
2021-06-24 14:45:00,46.16,46.18,46.16,46.17,17145.0,41.7703,41.7884,41.7703,41.7794,17145.0
2021-06-24 14:50:00,46.18,46.2,46.17,46.2,16078.0,41.7884,41.8065,41.7794,41.8065,16078.0
2021-06-24 14:55:00,46.19,46.2,46.18,46.19,32285.0,41.7975,41.8065,41.7884,41.7975,32285.0
2021-06-24 15:00:00,46.18,46.19,46.16,46.16,31255.0,41.7884,41.7975,41.7703,41.7703,31255.0
2021-06-24 15:05:00,46.17,46.18,46.15,46.16,40444.0,41.7794,41.7884,41.7613,41.7703,40444.0
2021-06-24 15:10:00,46.16,46.19,46.16,46.18,283630.0,41.7703,41.7975,41.7703,41.7884,283630.0
2021-06-24 15:15:00,46.17,46.18,46.14,46.15,97069.0,41.7794,41.7884,41.7522,41.7613,97069.0
2021-06-24 15:20:00,46.15,46.15,46.12,46.15,270177.0,41.7613,41.7613,41.7341,41.7613,270177.0
2021-06-24 15:25:00,46.15,46.15,46.11,46.13,88877.0,41.7613,41.7613,41.7251,41.7432,88877.0
2021-06-24 15:30:00,46.13,46.14,46.11,46.13,274401.0,41.7432,41.7522,41.7251,41.7432,274401.0
2021-06-24 15:35:00,46.12,46.13,46.12,46.12,133440.0,41.7341,41.7432,41.7341,41.7341,133440.0
2021-06-24 15:40:00,46.12,46.14,46.11,46.13,634559.0,41.7341,41.7522,41.7251,41.7432,634559.0
2021-06-24 15:45:00,46.13,46.14,46.12,46.14,475769.0,41.7432,41.7522,41.7341,41.7522,475769.0
2021-06-24 15:50:00,46.13,46.2,46.13,46.2,1861273.0,41.7432,41.8065,41.7432,41.8065,1861273.0
2021-06-24 15:55:00,46.2,46.23,46.17,46.18,1580336.0,41.8065,41.8337,41.7794,41.7884,1580336.0
2021-06-25 09:30:00,46.94,46.96,46.82,46.9,1466913.0,42.4762,42.4943,42.3676,42.44,1466913.0
2021-06-25 09:35:00,46.9,46.97,46.9,46.96,593236.0,42.44,42.5033,42.44,42.4943,593236.0
2021-06-25 09:40:00,46.96,46.98,46.93,46.97,417024.0,42.4943,42.5124,42.4671,42.5033,417024.0
2021-06-25 09:45:00,46.97,47.02,46.96,46.97,378892.0,42.5033,42.5485,42.4943,42.5033,378892.0
2021-06-25 09:50:00,46.97,46.98,46.91,46.93,342009.0,42.5033,42.5124,42.449,42.4671,342009.0
2021-06-25 09:55:00,46.93,46.93,46.84,46.9,427678.0,42.4671,42.4671,42.3857,42.44,427678.0
2021-06-25 10:00:00,46.9,46.92,46.83,46.91,552757.0,42.44,42.4581,42.3766,42.449,552757.0
2021-06-25 10:05:00,46.91,46.93,46.87,46.88,298637.0,42.449,42.4671,42.4128,42.4219,298637.0
2021-06-25 10:10:00,46.89,46.89,46.8,46.84,308845.0,42.4309,42.4309,42.3495,42.3857,308845.0
2021-06-25 10:15:00,46.84,46.93,46.83,46.93,279451.0,42.3857,42.4671,42.3766,42.4671,279451.0
2021-06-25 10:20:00,46.93,46.94,46.9,46.93,186698.0,42.4671,42.4762,42.44,42.4671,186698.0
2021-06-25 10:25:00,46.93,46.96,46.92,46.94,186992.0,42.4671,42.4943,42.4581,42.4762,186992.0
2021-06-25 10:30:00,46.94,46.96,46.93,46.94,150143.0,42.4762,42.4943,42.4671,42.4762,150143.0
2021-06-25 10:35:00,46.95,46.96,46.92,46.93,199878.0,42.4852,42.4943,42.4581,42.4671,199878.0
2021-06-25 10:40:00,46.93,46.96,46.92,46.96,240511.0,42.4671,42.4943,42.4581,42.4943,240511.0
2021-06-25 10:45:00,46.95,46.96,46.91,46.91,130704.0,42.4852,42.4943,42.449,42.449,130704.0
2021-06-25 10:50:00,46.91,46.92,46.89,46.91,215036.0,42.449,42.4581,42.4309,42.449,215036.0
2021-06-25 10:55:00,46.9,46.92,46.85,46.87,486365.0,42.44,42.4581,42.3947,42.4128,486365.0
2021-06-25 11:00:00,46.88,46.89,46.83,46.86,272028.0,42.4219,42.4309,42.3766,42.4038,272028.0
2021-06-25 11:05:00,46.86,46.89,46.85,46.89,228864.0,42.4038,42.4309,42.3947,42.4309,228864.0
2021-06-25 11:10:00,46.89,46.91,46.88,46.9,130546.0,42.4309,42.449,42.4219,42.44,130546.0
2021-06-25 11:15:00,46.9,46.91,46.85,46.87,181979.0,42.44,42.449,42.3947,42.4128,181979.0
2021-06-25 11:20:00,46.87,46.91,46.86,46.88,397300.0,42.4128,42.449,42.4038,42.4219,397300.0
2021-06-25 11:25:00,46.89,46.91,46.88,46.91,134774.0,42.4309,42.449,42.4219,42.449,134774.0
2021-06-25 11:30:00,46.91,46.92,46.9,46.91,187672.0,42.449,42.4581,42.44,42.449,187672.0
2021-06-25 11:35:00,46.91,46.93,46.9,46.93,116682.0,42.449,42.4671,42.44,42.4671,116682.0
2021-06-25 11:40:00,46.93,46.94,46.91,46.92,118719.0,42.4671,42.4762,42.449,42.4581,118719.0
2021-06-25 11:45:00,46.93,46.94,46.91,46.94,69124.0,42.4671,42.4762,42.449,42.4762,69124.0
2021-06-25 11:50:00,46.94,46.96,46.93,46.96,102894.0,42.4762,42.4943,42.4671,42.4943,102894.0
2021-06-25 11:55:00,46.96,46.96,46.95,46.96,139029.0,42.4943,42.4943,42.4852,42.4943,139029.0
2021-06-25 12:00:00,46.96,46.97,46.94,46.95,99060.0,42.4943,42.5033,42.4762,42.4852,99060.0
2021-06-25 12:05:00,46.95,46.96,46.94,46.96,63359.0,42.4852,42.4943,42.4762,42.4943,63359.0
2021-06-25 12:10:00,46.96,46.96,46.93,46.94,192802.0,42.4943,42.4943,42.4671,42.4762,192802.0
2021-06-25 12:15:00,46.94,46.95,46.93,46.95,67151.0,42.4762,42.4852,42.4671,42.4852,67151.0
2021-06-25 12:20:00,46.95,46.95,46.92,46.93,72071.0,42.4852,42.4852,42.4581,42.4671,72071.0
2021-06-25 12:25:00,46.94,46.94,46.91,46.91,53280.0,42.4762,42.4762,42.449,42.449,53280.0
2021-06-25 12:30:00,46.91,46.92,46.9,46.92,69096.0,42.449,42.4581,42.44,42.4581,69096.0
2021-06-25 12:35:00,46.92,46.95,46.91,46.95,75766.0,42.4581,42.4852,42.449,42.4852,75766.0
2021-06-25 12:40:00,46.95,46.97,46.94,46.97,107374.0,42.4852,42.5033,42.4762,42.5033,107374.0
2021-06-25 12:45:00,46.96,46.97,46.95,46.96,95756.0,42.4943,42.5033,42.4852,42.4943,95756.0
2021-06-25 12:50:00,46.96,46.97,46.95,46.97,52255.0,42.4943,42.5033,42.4852,42.5033,52255.0
2021-06-25 12:55:00,46.97,46.98,46.96,46.97,104471.0,42.5033,42.5124,42.4943,42.5033,104471.0
2021-06-25 13:00:00,46.98,46.98,46.96,46.97,53308.0,42.5124,42.5124,42.4943,42.5033,53308.0
2021-06-25 13:05:00,46.97,46.97,46.95,46.95,32059.0,42.5033,42.5033,42.4852,42.4852,32059.0
2021-06-25 13:10:00,46.95,46.95,46.94,46.94,34418.0,42.4852,42.4852,42.4762,42.4762,34418.0
2021-06-25 13:15:00,46.94,46.95,46.93,46.94,72433.0,42.4762,42.4852,42.4671,42.4762,72433.0
2021-06-25 13:20:00,46.94,46.97,46.93,46.97,136996.0,42.4762,42.5033,42.4671,42.5033,136996.0
2021-06-25 13:25:00,46.97,46.98,46.96,46.97,99612.0,42.5033,42.5124,42.4943,42.5033,99612.0
2021-06-25 13:30:00,46.97,46.97,46.94,46.95,57058.0,42.5033,42.5033,42.4762,42.4852,57058.0
2021-06-25 13:35:00,46.95,46.95,46.92,46.92,204916.0,42.4852,42.4852,42.4581,42.4581,204916.0
2021-06-25 13:40:00,46.92,46.93,46.9,46.93,372500.0,42.4581,42.4671,42.44,42.4671,372500.0
2021-06-25 13:45:00,46.92,46.94,46.92,46.94,27349.0,42.4581,42.4762,42.4581,42.4762,27349.0
2021-06-25 13:50:00,46.94,46.95,46.93,46.95,14852.0,42.4762,42.4852,42.4671,42.4852,14852.0
2021-06-25 13:55:00,46.95,46.96,46.94,46.95,99073.0,42.4852,42.4943,42.4762,42.4852,99073.0
2021-06-25 14:00:00,46.95,46.95,46.94,46.95,8657.0,42.4852,42.4852,42.4762,42.4852,8657.0
2021-06-25 14:05:00,46.94,46.97,46.94,46.97,78672.0,42.4762,42.5033,42.4762,42.5033,78672.0
2021-06-25 14:10:00,46.97,46.97,46.95,46.96,78856.0,42.5033,42.5033,42.4852,42.4943,78856.0
2021-06-25 14:15:00,46.96,46.96,46.94,46.95,73981.0,42.4943,42.4943,42.4762,42.4852,73981.0
2021-06-25 14:20:00,46.95,46.96,46.95,46.96,27014.0,42.4852,42.4943,42.4852,42.4943,27014.0
2021-06-25 14:25:00,46.96,46.97,46.95,46.96,89615.0,42.4943,42.5033,42.4852,42.4943,89615.0
2021-06-25 14:30:00,46.96,46.96,46.95,46.95,21808.0,42.4943,42.4943,42.4852,42.4852,21808.0
2021-06-25 14:35:00,46.95,46.97,46.95,46.97,97739.0,42.4852,42.5033,42.4852,42.5033,97739.0
2021-06-25 14:40:00,46.97,46.98,46.96,46.98,140128.0,42.5033,42.5124,42.4943,42.5124,140128.0
2021-06-25 14:45:00,46.98,46.99,46.98,46.99,57085.0,42.5124,42.5214,42.5124,42.5214,57085.0
2021-06-25 14:50:00,46.99,47.0,46.98,46.98,105184.0,42.5214,42.5304,42.5124,42.5124,105184.0
2021-06-25 14:55:00,46.99,47.01,46.98,47.0,85889.0,42.5214,42.5395,42.5124,42.5304,85889.0
2021-06-25 15:00:00,47.01,47.02,47.0,47.02,127702.0,42.5395,42.5485,42.5304,42.5485,127702.0
2021-06-25 15:05:00,47.02,47.03,47.01,47.03,171829.0,42.5485,42.5576,42.5395,42.5576,171829.0
2021-06-25 15:10:00,47.03,47.03,47.02,47.03,73739.0,42.5576,42.5576,42.5485,42.5576,73739.0
2021-06-25 15:15:00,47.02,47.03,47.02,47.03,48026.0,42.5485,42.5576,42.5485,42.5576,48026.0
2021-06-25 15:20:00,47.03,47.03,47.01,47.03,166027.0,42.5576,42.5576,42.5395,42.5576,166027.0
2021-06-25 15:25:00,47.03,47.03,47.02,47.03,71559.0,42.5576,42.5576,42.5485,42.5576,71559.0
2021-06-25 15:30:00,47.03,47.03,46.98,46.98,681340.0,42.5576,42.5576,42.5124,42.5124,681340.0
2021-06-25 15:35:00,46.99,47.03,46.99,47.03,162661.0,42.5214,42.5576,42.5214,42.5576,162661.0
2021-06-25 15:40:00,47.03,47.03,46.99,47.0,340969.0,42.5576,42.5576,42.5214,42.5304,340969.0
2021-06-25 15:45:00,47.0,47.03,46.99,47.03,825259.0,42.5304,42.5576,42.5214,42.5576,825259.0
2021-06-25 15:50:00,47.03,47.09,47.03,47.07,1362913.0,42.5576,42.6119,42.5576,42.5938,1362913.0
2021-06-25 15:55:00,47.07,47.12,47.01,47.12,1839452.0,42.5938,42.639,42.5395,42.639,1839452.0
2021-06-28 09:30:00,47.13,47.26,47.09,47.26,456668.0,42.6481,42.7657,42.6119,42.7657,456668.0
2021-06-28 09:35:00,47.27,47.31,47.25,47.27,344683.0,42.7748,42.811,42.7567,42.7748,344683.0
2021-06-28 09:40:00,47.27,47.3,47.24,47.28,284568.0,42.7748,42.8019,42.7476,42.7838,284568.0
2021-06-28 09:45:00,47.29,47.3,47.25,47.28,358023.0,42.7929,42.8019,42.7567,42.7838,358023.0
2021-06-28 09:50:00,47.28,47.28,47.19,47.26,195782.0,42.7838,42.7838,42.7024,42.7657,195782.0
2021-06-28 09:55:00,47.26,47.27,47.23,47.25,174940.0,42.7657,42.7748,42.7386,42.7567,174940.0
2021-06-28 10:00:00,47.26,47.29,47.25,47.26,289300.0,42.7657,42.7929,42.7567,42.7657,289300.0
2021-06-28 10:05:00,47.27,47.28,47.24,47.26,162505.0,42.7748,42.7838,42.7476,42.7657,162505.0
2021-06-28 10:10:00,47.27,47.28,47.24,47.26,127673.0,42.7748,42.7838,42.7476,42.7657,127673.0
2021-06-28 10:15:00,47.26,47.26,47.22,47.25,146287.0,42.7657,42.7657,42.7295,42.7567,146287.0
2021-06-28 10:20:00,47.25,47.26,47.23,47.23,76609.0,42.7567,42.7657,42.7386,42.7386,76609.0
2021-06-28 10:25:00,47.24,47.25,47.22,47.22,257502.0,42.7476,42.7567,42.7295,42.7295,257502.0
2021-06-28 10:30:00,47.22,47.23,47.2,47.22,73249.0,42.7295,42.7386,42.7114,42.7295,73249.0
2021-06-28 10:35:00,47.21,47.22,47.18,47.21,120964.0,42.7205,42.7295,42.6933,42.7205,120964.0
2021-06-28 10:40:00,47.2,47.2,47.16,47.17,139846.0,42.7114,42.7114,42.6752,42.6843,139846.0
2021-06-28 10:45:00,47.17,47.21,47.17,47.2,167890.0,42.6843,42.7205,42.6843,42.7114,167890.0
2021-06-28 10:50:00,47.2,47.23,47.2,47.22,79084.0,42.7114,42.7386,42.7114,42.7295,79084.0
2021-06-28 10:55:00,47.21,47.22,47.2,47.2,82696.0,42.7205,42.7295,42.7114,42.7114,82696.0
2021-06-28 11:00:00,47.21,47.21,47.18,47.19,50905.0,42.7205,42.7205,42.6933,42.7024,50905.0
2021-06-28 11:05:00,47.19,47.2,47.18,47.19,194624.0,42.7024,42.7114,42.6933,42.7024,194624.0
2021-06-28 11:10:00,47.2,47.21,47.19,47.2,97274.0,42.7114,42.7205,42.7024,42.7114,97274.0
2021-06-28 11:15:00,47.19,47.2,47.19,47.2,94706.0,42.7024,42.7114,42.7024,42.7114,94706.0
2021-06-28 11:20:00,47.2,47.2,47.18,47.19,58973.0,42.7114,42.7114,42.6933,42.7024,58973.0
2021-06-28 11:25:00,47.19,47.19,47.16,47.16,144233.0,42.7024,42.7024,42.6752,42.6752,144233.0
2021-06-28 11:30:00,47.16,47.18,47.16,47.17,107218.0,42.6752,42.6933,42.6752,42.6843,107218.0
2021-06-28 11:35:00,47.16,47.18,47.16,47.16,66134.0,42.6752,42.6933,42.6752,42.6752,66134.0
2021-06-28 11:40:00,47.16,47.18,47.16,47.17,23780.0,42.6752,42.6933,42.6752,42.6843,23780.0
2021-06-28 11:45:00,47.17,47.18,47.17,47.17,10154.0,42.6843,42.6933,42.6843,42.6843,10154.0
2021-06-28 11:50:00,47.17,47.2,47.17,47.19,29813.0,42.6843,42.7114,42.6843,42.7024,29813.0
2021-06-28 11:55:00,47.19,47.2,47.18,47.19,28365.0,42.7024,42.7114,42.6933,42.7024,28365.0
2021-06-28 12:00:00,47.18,47.2,47.18,47.19,26079.0,42.6933,42.7114,42.6933,42.7024,26079.0
2021-06-28 12:05:00,47.19,47.2,47.18,47.19,18474.0,42.7024,42.7114,42.6933,42.7024,18474.0
2021-06-28 12:10:00,47.19,47.19,47.17,47.18,73205.0,42.7024,42.7024,42.6843,42.6933,73205.0
2021-06-28 12:15:00,47.18,47.19,47.17,47.19,30526.0,42.6933,42.7024,42.6843,42.7024,30526.0
2021-06-28 12:20:00,47.19,47.21,47.17,47.19,128704.0,42.7024,42.7205,42.6843,42.7024,128704.0
2021-06-28 12:25:00,47.19,47.2,47.18,47.2,67779.0,42.7024,42.7114,42.6933,42.7114,67779.0
2021-06-28 12:30:00,47.2,47.2,47.18,47.18,54714.0,42.7114,42.7114,42.6933,42.6933,54714.0
2021-06-28 12:35:00,47.19,47.19,47.18,47.19,16700.0,42.7024,42.7024,42.6933,42.7024,16700.0
2021-06-28 12:40:00,47.19,47.19,47.17,47.18,22041.0,42.7024,42.7024,42.6843,42.6933,22041.0
2021-06-28 12:45:00,47.17,47.18,47.15,47.16,32198.0,42.6843,42.6933,42.6662,42.6752,32198.0
2021-06-28 12:50:00,47.16,47.18,47.16,47.16,32749.0,42.6752,42.6933,42.6752,42.6752,32749.0
2021-06-28 12:55:00,47.17,47.18,47.16,47.16,33151.0,42.6843,42.6933,42.6752,42.6752,33151.0
2021-06-28 13:00:00,47.16,47.17,47.15,47.16,48520.0,42.6752,42.6843,42.6662,42.6752,48520.0
2021-06-28 13:05:00,47.16,47.16,47.14,47.14,29280.0,42.6752,42.6752,42.6571,42.6571,29280.0
2021-06-28 13:10:00,47.14,47.14,47.12,47.12,59056.0,42.6571,42.6571,42.639,42.639,59056.0
2021-06-28 13:15:00,47.12,47.13,47.11,47.12,23349.0,42.639,42.6481,42.63,42.639,23349.0
2021-06-28 13:20:00,47.13,47.13,47.11,47.12,69071.0,42.6481,42.6481,42.63,42.639,69071.0
2021-06-28 13:25:00,47.12,47.13,47.1,47.11,38566.0,42.639,42.6481,42.6209,42.63,38566.0
2021-06-28 13:30:00,47.11,47.13,47.1,47.13,37976.0,42.63,42.6481,42.6209,42.6481,37976.0
2021-06-28 13:35:00,47.13,47.15,47.12,47.15,22339.0,42.6481,42.6662,42.639,42.6662,22339.0
2021-06-28 13:40:00,47.14,47.14,47.13,47.13,39296.0,42.6571,42.6571,42.6481,42.6481,39296.0
2021-06-28 13:45:00,47.14,47.15,47.13,47.14,63336.0,42.6571,42.6662,42.6481,42.6571,63336.0
2021-06-28 13:50:00,47.13,47.14,47.13,47.14,17167.0,42.6481,42.6571,42.6481,42.6571,17167.0
2021-06-28 13:55:00,47.14,47.15,47.13,47.15,85354.0,42.6571,42.6662,42.6481,42.6662,85354.0
2021-06-28 14:00:00,47.14,47.14,47.11,47.13,66729.0,42.6571,42.6571,42.63,42.6481,66729.0
2021-06-28 14:05:00,47.13,47.14,47.12,47.13,19181.0,42.6481,42.6571,42.639,42.6481,19181.0
2021-06-28 14:10:00,47.13,47.13,47.12,47.13,16486.0,42.6481,42.6481,42.639,42.6481,16486.0
2021-06-28 14:15:00,47.13,47.16,47.12,47.15,53665.0,42.6481,42.6752,42.639,42.6662,53665.0
2021-06-28 14:20:00,47.16,47.16,47.14,47.15,44924.0,42.6752,42.6752,42.6571,42.6662,44924.0
2021-06-28 14:25:00,47.16,47.16,47.14,47.14,40118.0,42.6752,42.6752,42.6571,42.6571,40118.0
2021-06-28 14:30:00,47.15,47.17,47.14,47.17,38912.0,42.6662,42.6843,42.6571,42.6843,38912.0
2021-06-28 14:35:00,47.18,47.22,47.17,47.21,53665.0,42.6933,42.7295,42.6843,42.7205,53665.0
2021-06-28 14:40:00,47.21,47.22,47.2,47.21,48067.0,42.7205,42.7295,42.7114,42.7205,48067.0
2021-06-28 14:45:00,47.22,47.22,47.2,47.22,107965.0,42.7295,42.7295,42.7114,42.7295,107965.0
2021-06-28 14:50:00,47.21,47.23,47.21,47.21,124092.0,42.7205,42.7386,42.7205,42.7205,124092.0
2021-06-28 14:55:00,47.22,47.23,47.19,47.2,123413.0,42.7295,42.7386,42.7024,42.7114,123413.0
2021-06-28 15:00:00,47.2,47.21,47.18,47.2,74148.0,42.7114,42.7205,42.6933,42.7114,74148.0
2021-06-28 15:05:00,47.21,47.21,47.19,47.2,110046.0,42.7205,42.7205,42.7024,42.7114,110046.0
2021-06-28 15:10:00,47.2,47.2,47.16,47.18,80214.0,42.7114,42.7114,42.6752,42.6933,80214.0
2021-06-28 15:15:00,47.18,47.19,47.17,47.18,79231.0,42.6933,42.7024,42.6843,42.6933,79231.0
2021-06-28 15:20:00,47.18,47.18,47.17,47.18,146150.0,42.6933,42.6933,42.6843,42.6933,146150.0
2021-06-28 15:25:00,47.18,47.19,47.17,47.18,35671.0,42.6933,42.7024,42.6843,42.6933,35671.0
2021-06-28 15:30:00,47.18,47.19,47.17,47.19,68822.0,42.6933,42.7024,42.6843,42.7024,68822.0
2021-06-28 15:35:00,47.19,47.19,47.17,47.18,34506.0,42.7024,42.7024,42.6843,42.6933,34506.0
2021-06-28 15:40:00,47.17,47.18,47.17,47.17,142290.0,42.6843,42.6933,42.6843,42.6843,142290.0
2021-06-28 15:45:00,47.17,47.18,47.13,47.14,328749.0,42.6843,42.6933,42.6481,42.6571,328749.0
2021-06-28 15:50:00,47.13,47.18,47.13,47.18,619870.0,42.6481,42.6933,42.6481,42.6933,619870.0
2021-06-28 15:55:00,47.18,47.25,47.15,47.24,1059818.0,42.6933,42.7567,42.6662,42.7476,1059818.0
2021-06-29 09:30:00,46.61,46.61,46.49,46.58,982742.0,42.1775,42.1775,42.0689,42.1504,982742.0
2021-06-29 09:35:00,46.58,46.61,46.53,46.59,1104830.0,42.1504,42.1775,42.1051,42.1594,1104830.0
2021-06-29 09:40:00,46.59,46.64,46.56,46.61,444754.0,42.1594,42.2047,42.1323,42.1775,444754.0
2021-06-29 09:45:00,46.61,46.64,46.57,46.63,410514.0,42.1775,42.2047,42.1413,42.1956,410514.0
2021-06-29 09:50:00,46.63,46.64,46.61,46.64,184811.0,42.1956,42.2047,42.1775,42.2047,184811.0
2021-06-29 09:55:00,46.64,46.64,46.6,46.6,167608.0,42.2047,42.2047,42.1685,42.1685,167608.0
2021-06-29 10:00:00,46.61,46.61,46.58,46.59,188546.0,42.1775,42.1775,42.1504,42.1594,188546.0
2021-06-29 10:05:00,46.59,46.6,46.55,46.57,158178.0,42.1594,42.1685,42.1232,42.1413,158178.0
2021-06-29 10:10:00,46.57,46.57,46.49,46.5,146241.0,42.1413,42.1413,42.0689,42.078,146241.0
2021-06-29 10:15:00,46.49,46.52,46.48,46.51,258186.0,42.0689,42.0961,42.0599,42.087,258186.0
2021-06-29 10:20:00,46.51,46.54,46.5,46.53,584774.0,42.087,42.1142,42.078,42.1051,584774.0
2021-06-29 10:25:00,46.54,46.56,46.53,46.54,211555.0,42.1142,42.1323,42.1051,42.1142,211555.0
2021-06-29 10:30:00,46.54,46.57,46.54,46.57,104580.0,42.1142,42.1413,42.1142,42.1413,104580.0
2021-06-29 10:35:00,46.56,46.58,46.55,46.58,172669.0,42.1323,42.1504,42.1232,42.1504,172669.0
2021-06-29 10:40:00,46.58,46.59,46.56,46.57,142610.0,42.1504,42.1594,42.1323,42.1413,142610.0
2021-06-29 10:45:00,46.58,46.6,46.57,46.59,260244.0,42.1504,42.1685,42.1413,42.1594,260244.0
2021-06-29 10:50:00,46.58,46.6,46.58,46.58,90530.0,42.1504,42.1685,42.1504,42.1504,90530.0
2021-06-29 10:55:00,46.58,46.59,46.55,46.55,95771.0,42.1504,42.1594,42.1232,42.1232,95771.0
2021-06-29 11:00:00,46.56,46.57,46.54,46.55,98285.0,42.1323,42.1413,42.1142,42.1232,98285.0
2021-06-29 11:05:00,46.55,46.56,46.53,46.54,63145.0,42.1232,42.1323,42.1051,42.1142,63145.0
2021-06-29 11:10:00,46.53,46.55,46.53,46.55,83135.0,42.1051,42.1232,42.1051,42.1232,83135.0
2021-06-29 11:15:00,46.55,46.59,46.54,46.59,206487.0,42.1232,42.1594,42.1142,42.1594,206487.0
2021-06-29 11:20:00,46.59,46.6,46.57,46.6,134189.0,42.1594,42.1685,42.1413,42.1685,134189.0
2021-06-29 11:25:00,46.6,46.61,46.58,46.6,325018.0,42.1685,42.1775,42.1504,42.1685,325018.0
2021-06-29 11:30:00,46.61,46.61,46.58,46.6,46675.0,42.1775,42.1775,42.1504,42.1685,46675.0
2021-06-29 11:35:00,46.6,46.64,46.6,46.63,414119.0,42.1685,42.2047,42.1685,42.1956,414119.0
2021-06-29 11:40:00,46.63,46.64,46.61,46.63,94150.0,42.1956,42.2047,42.1775,42.1956,94150.0
2021-06-29 11:45:00,46.63,46.64,46.62,46.63,53123.0,42.1956,42.2047,42.1866,42.1956,53123.0
2021-06-29 11:50:00,46.63,46.64,46.62,46.63,60262.0,42.1956,42.2047,42.1866,42.1956,60262.0
2021-06-29 11:55:00,46.63,46.64,46.62,46.64,53746.0,42.1956,42.2047,42.1866,42.2047,53746.0
2021-06-29 12:00:00,46.64,46.64,46.62,46.63,44415.0,42.2047,42.2047,42.1866,42.1956,44415.0
2021-06-29 12:05:00,46.64,46.66,46.63,46.65,36199.0,42.2047,42.2228,42.1956,42.2137,36199.0
2021-06-29 12:10:00,46.65,46.67,46.64,46.66,120064.0,42.2137,42.2318,42.2047,42.2228,120064.0
2021-06-29 12:15:00,46.66,46.68,46.66,46.68,29373.0,42.2228,42.2409,42.2228,42.2409,29373.0
2021-06-29 12:20:00,46.68,46.71,46.67,46.71,80322.0,42.2409,42.268,42.2318,42.268,80322.0
2021-06-29 12:25:00,46.71,46.73,46.7,46.71,123483.0,42.268,42.2861,42.259,42.268,123483.0
2021-06-29 12:30:00,46.72,46.72,46.69,46.69,82907.0,42.2771,42.2771,42.2499,42.2499,82907.0
2021-06-29 12:35:00,46.7,46.72,46.69,46.71,63489.0,42.259,42.2771,42.2499,42.268,63489.0
2021-06-29 12:40:00,46.71,46.72,46.69,46.7,136213.0,42.268,42.2771,42.2499,42.259,136213.0
2021-06-29 12:45:00,46.7,46.7,46.69,46.69,92877.0,42.259,42.259,42.2499,42.2499,92877.0
2021-06-29 12:50:00,46.7,46.71,46.69,46.7,42269.0,42.259,42.268,42.2499,42.259,42269.0
2021-06-29 12:55:00,46.7,46.71,46.69,46.69,42380.0,42.259,42.268,42.2499,42.2499,42380.0
2021-06-29 13:00:00,46.69,46.71,46.69,46.7,74381.0,42.2499,42.268,42.2499,42.259,74381.0
2021-06-29 13:05:00,46.7,46.71,46.69,46.71,37015.0,42.259,42.268,42.2499,42.268,37015.0
2021-06-29 13:10:00,46.71,46.71,46.69,46.7,61959.0,42.268,42.268,42.2499,42.259,61959.0
2021-06-29 13:15:00,46.69,46.69,46.68,46.69,48736.0,42.2499,42.2499,42.2409,42.2499,48736.0
2021-06-29 13:20:00,46.69,46.7,46.69,46.7,20139.0,42.2499,42.259,42.2499,42.259,20139.0
2021-06-29 13:25:00,46.7,46.7,46.69,46.7,18259.0,42.259,42.259,42.2499,42.259,18259.0
2021-06-29 13:30:00,46.7,46.72,46.69,46.71,42749.0,42.259,42.2771,42.2499,42.268,42749.0
2021-06-29 13:35:00,46.71,46.72,46.7,46.71,83624.0,42.268,42.2771,42.259,42.268,83624.0
2021-06-29 13:40:00,46.71,46.72,46.69,46.71,100896.0,42.268,42.2771,42.2499,42.268,100896.0
2021-06-29 13:45:00,46.71,46.71,46.7,46.71,58914.0,42.268,42.268,42.259,42.268,58914.0
2021-06-29 13:50:00,46.71,46.71,46.69,46.71,83485.0,42.268,42.268,42.2499,42.268,83485.0
2021-06-29 13:55:00,46.71,46.71,46.7,46.71,34363.0,42.268,42.268,42.259,42.268,34363.0
2021-06-29 14:00:00,46.71,46.71,46.7,46.71,59296.0,42.268,42.268,42.259,42.268,59296.0
2021-06-29 14:05:00,46.71,46.72,46.7,46.72,55959.0,42.268,42.2771,42.259,42.2771,55959.0
2021-06-29 14:10:00,46.72,46.75,46.72,46.73,38938.0,42.2771,42.3042,42.2771,42.2861,38938.0
2021-06-29 14:15:00,46.73,46.75,46.73,46.73,135855.0,42.2861,42.3042,42.2861,42.2861,135855.0
2021-06-29 14:20:00,46.73,46.75,46.73,46.74,114208.0,42.2861,42.3042,42.2861,42.2952,114208.0
2021-06-29 14:25:00,46.74,46.75,46.73,46.73,64054.0,42.2952,42.3042,42.2861,42.2861,64054.0
2021-06-29 14:30:00,46.73,46.75,46.73,46.73,56250.0,42.2861,42.3042,42.2861,42.2861,56250.0
2021-06-29 14:35:00,46.73,46.74,46.72,46.73,87806.0,42.2861,42.2952,42.2771,42.2861,87806.0
2021-06-29 14:40:00,46.72,46.73,46.71,46.71,115151.0,42.2771,42.2861,42.268,42.268,115151.0
2021-06-29 14:45:00,46.71,46.71,46.69,46.71,84791.0,42.268,42.268,42.2499,42.268,84791.0
2021-06-29 14:50:00,46.71,46.71,46.68,46.71,123786.0,42.268,42.268,42.2409,42.268,123786.0
2021-06-29 14:55:00,46.71,46.72,46.7,46.71,60282.0,42.268,42.2771,42.259,42.268,60282.0
2021-06-29 15:00:00,46.71,46.73,46.7,46.73,140683.0,42.268,42.2861,42.259,42.2861,140683.0
2021-06-29 15:05:00,46.73,46.73,46.71,46.73,239807.0,42.2861,42.2861,42.268,42.2861,239807.0
2021-06-29 15:10:00,46.73,46.73,46.72,46.73,29206.0,42.2861,42.2861,42.2771,42.2861,29206.0
2021-06-29 15:15:00,46.72,46.74,46.72,46.74,116760.0,42.2771,42.2952,42.2771,42.2952,116760.0
2021-06-29 15:20:00,46.73,46.74,46.73,46.74,66010.0,42.2861,42.2952,42.2861,42.2952,66010.0
2021-06-29 15:25:00,46.73,46.76,46.73,46.76,97295.0,42.2861,42.3133,42.2861,42.3133,97295.0
2021-06-29 15:30:00,46.76,46.81,46.75,46.81,323536.0,42.3133,42.3585,42.3042,42.3585,323536.0
2021-06-29 15:35:00,46.81,46.82,46.79,46.82,189765.0,42.3585,42.3676,42.3404,42.3676,189765.0
2021-06-29 15:40:00,46.82,46.87,46.81,46.84,501589.0,42.3676,42.4128,42.3585,42.3857,501589.0
2021-06-29 15:45:00,46.84,46.87,46.82,46.83,457425.0,42.3857,42.4128,42.3676,42.3766,457425.0
2021-06-29 15:50:00,46.83,46.9,46.82,46.83,1326559.0,42.3766,42.44,42.3676,42.3766,1326559.0
2021-06-29 15:55:00,46.82,46.9,46.82,46.9,1633936.0,42.3676,42.44,42.3676,42.44,1633936.0
2021-06-30 09:30:00,46.26,46.27,46.2,46.23,1158605.0,41.8608,41.8699,41.8065,41.8337,1158605.0
2021-06-30 09:35:00,46.23,46.38,46.2,46.36,1114148.0,41.8337,41.9694,41.8065,41.9513,1114148.0
2021-06-30 09:40:00,46.36,46.38,46.33,46.37,320511.0,41.9513,41.9694,41.9242,41.9604,320511.0
2021-06-30 09:45:00,46.37,46.4,46.34,46.37,277111.0,41.9604,41.9875,41.9332,41.9604,277111.0
2021-06-30 09:50:00,46.37,46.39,46.33,46.36,294983.0,41.9604,41.9785,41.9242,41.9513,294983.0
2021-06-30 09:55:00,46.36,46.36,46.3,46.32,176254.0,41.9513,41.9513,41.897,41.9151,176254.0
2021-06-30 10:00:00,46.33,46.35,46.31,46.35,196926.0,41.9242,41.9423,41.9061,41.9423,196926.0
2021-06-30 10:05:00,46.35,46.37,46.33,46.36,247103.0,41.9423,41.9604,41.9242,41.9513,247103.0
2021-06-30 10:10:00,46.35,46.36,46.3,46.35,146054.0,41.9423,41.9513,41.897,41.9423,146054.0
2021-06-30 10:15:00,46.35,46.38,46.33,46.36,116613.0,41.9423,41.9694,41.9242,41.9513,116613.0
2021-06-30 10:20:00,46.35,46.4,46.34,46.4,184992.0,41.9423,41.9875,41.9332,41.9875,184992.0
2021-06-30 10:25:00,46.39,46.4,46.37,46.39,180591.0,41.9785,41.9875,41.9604,41.9785,180591.0
2021-06-30 10:30:00,46.39,46.44,46.39,46.43,199642.0,41.9785,42.0237,41.9785,42.0147,199642.0
2021-06-30 10:35:00,46.43,46.43,46.39,46.4,80889.0,42.0147,42.0147,41.9785,41.9875,80889.0
2021-06-30 10:40:00,46.4,46.41,46.35,46.36,89887.0,41.9875,41.9966,41.9423,41.9513,89887.0
2021-06-30 10:45:00,46.37,46.4,46.35,46.37,121310.0,41.9604,41.9875,41.9423,41.9604,121310.0
2021-06-30 10:50:00,46.36,46.38,46.35,46.38,219407.0,41.9513,41.9694,41.9423,41.9694,219407.0
2021-06-30 10:55:00,46.38,46.38,46.34,46.34,106797.0,41.9694,41.9694,41.9332,41.9332,106797.0
2021-06-30 11:00:00,46.34,46.37,46.34,46.37,151038.0,41.9332,41.9604,41.9332,41.9604,151038.0
2021-06-30 11:05:00,46.37,46.37,46.34,46.36,70185.0,41.9604,41.9604,41.9332,41.9513,70185.0
2021-06-30 11:10:00,46.35,46.36,46.33,46.34,42513.0,41.9423,41.9513,41.9242,41.9332,42513.0
2021-06-30 11:15:00,46.34,46.35,46.31,46.32,95750.0,41.9332,41.9423,41.9061,41.9151,95750.0
2021-06-30 11:20:00,46.32,46.33,46.31,46.33,113255.0,41.9151,41.9242,41.9061,41.9242,113255.0
2021-06-30 11:25:00,46.33,46.34,46.32,46.34,40142.0,41.9242,41.9332,41.9151,41.9332,40142.0
2021-06-30 11:30:00,46.34,46.36,46.33,46.34,64310.0,41.9332,41.9513,41.9242,41.9332,64310.0
2021-06-30 11:35:00,46.33,46.34,46.32,46.33,141997.0,41.9242,41.9332,41.9151,41.9242,141997.0
2021-06-30 11:40:00,46.32,46.33,46.29,46.29,142013.0,41.9151,41.9242,41.888,41.888,142013.0
2021-06-30 11:45:00,46.3,46.33,46.28,46.33,104859.0,41.897,41.9242,41.8789,41.9242,104859.0
2021-06-30 11:50:00,46.33,46.33,46.31,46.32,148586.0,41.9242,41.9242,41.9061,41.9151,148586.0
2021-06-30 11:55:00,46.32,46.32,46.31,46.32,37094.0,41.9151,41.9151,41.9061,41.9151,37094.0
2021-06-30 12:00:00,46.32,46.32,46.29,46.3,45698.0,41.9151,41.9151,41.888,41.897,45698.0
2021-06-30 12:05:00,46.3,46.33,46.3,46.33,50807.0,41.897,41.9242,41.897,41.9242,50807.0
2021-06-30 12:10:00,46.32,46.36,46.32,46.36,30294.0,41.9151,41.9513,41.9151,41.9513,30294.0
2021-06-30 12:15:00,46.36,46.39,46.35,46.36,52203.0,41.9513,41.9785,41.9423,41.9513,52203.0
2021-06-30 12:20:00,46.35,46.36,46.31,46.32,117325.0,41.9423,41.9513,41.9061,41.9151,117325.0
2021-06-30 12:25:00,46.32,46.32,46.28,46.29,37067.0,41.9151,41.9151,41.8789,41.888,37067.0
2021-06-30 12:30:00,46.29,46.31,46.27,46.31,34141.0,41.888,41.9061,41.8699,41.9061,34141.0
2021-06-30 12:35:00,46.31,46.33,46.31,46.31,23030.0,41.9061,41.9242,41.9061,41.9061,23030.0
2021-06-30 12:40:00,46.31,46.31,46.29,46.31,104894.0,41.9061,41.9061,41.888,41.9061,104894.0
2021-06-30 12:45:00,46.31,46.31,46.29,46.3,41971.0,41.9061,41.9061,41.888,41.897,41971.0
2021-06-30 12:50:00,46.3,46.31,46.29,46.3,16196.0,41.897,41.9061,41.888,41.897,16196.0
2021-06-30 12:55:00,46.31,46.32,46.28,46.3,36267.0,41.9061,41.9151,41.8789,41.897,36267.0
2021-06-30 13:00:00,46.29,46.31,46.29,46.31,14091.0,41.888,41.9061,41.888,41.9061,14091.0
2021-06-30 13:05:00,46.31,46.32,46.31,46.31,32259.0,41.9061,41.9151,41.9061,41.9061,32259.0
2021-06-30 13:10:00,46.31,46.33,46.31,46.32,30410.0,41.9061,41.9242,41.9061,41.9151,30410.0
2021-06-30 13:15:00,46.31,46.35,46.31,46.33,103280.0,41.9061,41.9423,41.9061,41.9242,103280.0
2021-06-30 13:20:00,46.33,46.34,46.32,46.33,45831.0,41.9242,41.9332,41.9151,41.9242,45831.0
2021-06-30 13:25:00,46.33,46.33,46.31,46.32,25954.0,41.9242,41.9242,41.9061,41.9151,25954.0
2021-06-30 13:30:00,46.32,46.32,46.3,46.3,16109.0,41.9151,41.9151,41.897,41.897,16109.0
2021-06-30 13:35:00,46.3,46.31,46.29,46.31,38099.0,41.897,41.9061,41.888,41.9061,38099.0
2021-06-30 13:40:00,46.31,46.32,46.31,46.31,18266.0,41.9061,41.9151,41.9061,41.9061,18266.0
2021-06-30 13:45:00,46.31,46.32,46.31,46.31,5853.0,41.9061,41.9151,41.9061,41.9061,5853.0
2021-06-30 13:50:00,46.31,46.32,46.3,46.3,17724.0,41.9061,41.9151,41.897,41.897,17724.0
2021-06-30 13:55:00,46.3,46.32,46.3,46.31,54514.0,41.897,41.9151,41.897,41.9061,54514.0
2021-06-30 14:00:00,46.31,46.32,46.31,46.31,50242.0,41.9061,41.9151,41.9061,41.9061,50242.0
2021-06-30 14:05:00,46.31,46.32,46.27,46.28,40277.0,41.9061,41.9151,41.8699,41.8789,40277.0
2021-06-30 14:10:00,46.28,46.3,46.27,46.29,37370.0,41.8789,41.897,41.8699,41.888,37370.0
2021-06-30 14:15:00,46.3,46.31,46.3,46.3,23181.0,41.897,41.9061,41.897,41.897,23181.0
2021-06-30 14:20:00,46.3,46.31,46.29,46.3,27565.0,41.897,41.9061,41.888,41.897,27565.0
2021-06-30 14:25:00,46.29,46.3,46.28,46.29,33888.0,41.888,41.897,41.8789,41.888,33888.0
2021-06-30 14:30:00,46.28,46.32,46.28,46.3,98534.0,41.8789,41.9151,41.8789,41.897,98534.0
2021-06-30 14:35:00,46.3,46.31,46.29,46.29,21264.0,41.897,41.9061,41.888,41.888,21264.0
2021-06-30 14:40:00,46.29,46.3,46.29,46.3,12959.0,41.888,41.897,41.888,41.897,12959.0
2021-06-30 14:45:00,46.29,46.3,46.29,46.29,41600.0,41.888,41.897,41.888,41.888,41600.0
2021-06-30 14:50:00,46.3,46.31,46.29,46.3,78978.0,41.897,41.9061,41.888,41.897,78978.0
2021-06-30 14:55:00,46.3,46.3,46.28,46.29,34369.0,41.897,41.897,41.8789,41.888,34369.0
2021-06-30 15:00:00,46.29,46.29,46.26,46.27,160173.0,41.888,41.888,41.8608,41.8699,160173.0
2021-06-30 15:05:00,46.27,46.28,46.25,46.27,65948.0,41.8699,41.8789,41.8518,41.8699,65948.0
2021-06-30 15:10:00,46.28,46.28,46.26,46.26,69000.0,41.8789,41.8789,41.8608,41.8608,69000.0
2021-06-30 15:15:00,46.26,46.27,46.24,46.25,161881.0,41.8608,41.8699,41.8427,41.8518,161881.0
2021-06-30 15:20:00,46.25,46.26,46.23,46.23,122843.0,41.8518,41.8608,41.8337,41.8337,122843.0
2021-06-30 15:25:00,46.23,46.24,46.21,46.22,115917.0,41.8337,41.8427,41.8156,41.8246,115917.0
2021-06-30 15:30:00,46.22,46.23,46.21,46.23,309206.0,41.8246,41.8337,41.8156,41.8337,309206.0
2021-06-30 15:35:00,46.24,46.28,46.23,46.26,398383.0,41.8427,41.8789,41.8337,41.8608,398383.0
2021-06-30 15:40:00,46.26,46.3,46.26,46.28,113447.0,41.8608,41.897,41.8608,41.8789,113447.0
2021-06-30 15:45:00,46.28,46.37,46.28,46.33,553543.0,41.8789,41.9604,41.8789,41.9242,553543.0
2021-06-30 15:50:00,46.33,46.37,46.31,46.34,630211.0,41.9242,41.9604,41.9061,41.9332,630211.0
2021-06-30 15:55:00,46.35,46.37,46.29,46.31,1763492.0,41.9423,41.9604,41.888,41.9061,1763492.0
2021-07-01 09:30:00,46.38,46.45,46.28,46.34,1019097.0,41.9694,42.0328,41.8789,41.9332,1019097.0
2021-07-01 09:35:00,46.34,46.4,46.29,46.33,463954.0,41.9332,41.9875,41.888,41.9242,463954.0
2021-07-01 09:40:00,46.33,46.37,46.19,46.2,412965.0,41.9242,41.9604,41.7975,41.8065,412965.0
2021-07-01 09:45:00,46.2,46.3,46.2,46.23,396497.0,41.8065,41.897,41.8065,41.8337,396497.0
2021-07-01 09:50:00,46.23,46.25,46.13,46.14,269576.0,41.8337,41.8518,41.7432,41.7522,269576.0
2021-07-01 09:55:00,46.14,46.27,46.12,46.22,557184.0,41.7522,41.8699,41.7341,41.8246,557184.0
2021-07-01 10:00:00,46.21,46.29,46.18,46.24,647497.0,41.8156,41.888,41.7884,41.8427,647497.0
2021-07-01 10:05:00,46.24,46.25,46.2,46.22,151049.0,41.8427,41.8518,41.8065,41.8246,151049.0
2021-07-01 10:10:00,46.22,46.23,46.16,46.17,368455.0,41.8246,41.8337,41.7703,41.7794,368455.0
2021-07-01 10:15:00,46.18,46.18,46.13,46.15,290827.0,41.7884,41.7884,41.7432,41.7613,290827.0
2021-07-01 10:20:00,46.15,46.16,46.09,46.13,217554.0,41.7613,41.7703,41.707,41.7432,217554.0
2021-07-01 10:25:00,46.12,46.13,46.03,46.05,392895.0,41.7341,41.7432,41.6527,41.6708,392895.0
2021-07-01 10:30:00,46.05,46.09,46.02,46.09,254896.0,41.6708,41.707,41.6436,41.707,254896.0
2021-07-01 10:35:00,46.08,46.09,46.06,46.06,104540.0,41.6979,41.707,41.6798,41.6798,104540.0
2021-07-01 10:40:00,46.06,46.09,46.05,46.09,353592.0,41.6798,41.707,41.6708,41.707,353592.0
2021-07-01 10:45:00,46.09,46.1,46.04,46.05,125801.0,41.707,41.716,41.6617,41.6708,125801.0
2021-07-01 10:50:00,46.04,46.13,46.04,46.13,259617.0,41.6617,41.7432,41.6617,41.7432,259617.0
2021-07-01 10:55:00,46.12,46.15,46.09,46.11,150184.0,41.7341,41.7613,41.707,41.7251,150184.0
2021-07-01 11:00:00,46.12,46.12,46.07,46.08,125117.0,41.7341,41.7341,41.6889,41.6979,125117.0
2021-07-01 11:05:00,46.08,46.09,46.03,46.04,90331.0,41.6979,41.707,41.6527,41.6617,90331.0
2021-07-01 11:10:00,46.03,46.03,45.91,45.92,375964.0,41.6527,41.6527,41.5441,41.5532,375964.0
2021-07-01 11:15:00,45.92,45.93,45.82,45.83,691203.0,41.5532,41.5622,41.4627,41.4717,691203.0
2021-07-01 11:20:00,45.83,45.88,45.81,45.83,384823.0,41.4717,41.517,41.4536,41.4717,384823.0
2021-07-01 11:25:00,45.84,45.94,45.83,45.93,753903.0,41.4808,41.5713,41.4717,41.5622,753903.0
2021-07-01 11:30:00,45.93,45.95,45.89,45.92,360927.0,41.5622,41.5803,41.526,41.5532,360927.0
2021-07-01 11:35:00,45.91,45.93,45.91,45.92,117213.0,41.5441,41.5622,41.5441,41.5532,117213.0
2021-07-01 11:40:00,45.91,45.94,45.9,45.93,47864.0,41.5441,41.5713,41.5351,41.5622,47864.0
2021-07-01 11:45:00,45.92,45.94,45.9,45.94,67839.0,41.5532,41.5713,41.5351,41.5713,67839.0
2021-07-01 11:50:00,45.94,45.97,45.93,45.96,49648.0,41.5713,41.5984,41.5622,41.5894,49648.0
2021-07-01 11:55:00,45.96,45.99,45.94,45.98,117897.0,41.5894,41.6165,41.5713,41.6074,117897.0
2021-07-01 12:00:00,45.98,45.98,45.95,45.95,150389.0,41.6074,41.6074,41.5803,41.5803,150389.0
2021-07-01 12:05:00,45.95,46.0,45.94,45.98,281581.0,41.5803,41.6255,41.5713,41.6074,281581.0
2021-07-01 12:10:00,45.99,45.99,45.97,45.97,133973.0,41.6165,41.6165,41.5984,41.5984,133973.0
2021-07-01 12:15:00,45.98,45.99,45.97,45.98,77567.0,41.6074,41.6165,41.5984,41.6074,77567.0
2021-07-01 12:20:00,45.98,46.0,45.97,45.99,19664.0,41.6074,41.6255,41.5984,41.6165,19664.0
2021-07-01 12:25:00,45.99,46.01,45.99,46.0,153532.0,41.6165,41.6346,41.6165,41.6255,153532.0
2021-07-01 12:30:00,46.0,46.0,45.96,45.97,120855.0,41.6255,41.6255,41.5894,41.5984,120855.0
2021-07-01 12:35:00,45.98,45.98,45.95,45.97,74900.0,41.6074,41.6074,41.5803,41.5984,74900.0
2021-07-01 12:40:00,45.96,45.97,45.95,45.95,248571.0,41.5894,41.5984,41.5803,41.5803,248571.0
2021-07-01 12:45:00,45.95,45.95,45.93,45.94,79276.0,41.5803,41.5803,41.5622,41.5713,79276.0
2021-07-01 12:50:00,45.94,45.95,45.92,45.94,185508.0,41.5713,41.5803,41.5532,41.5713,185508.0
2021-07-01 12:55:00,45.94,45.95,45.92,45.95,43491.0,41.5713,41.5803,41.5532,41.5803,43491.0
2021-07-01 13:00:00,45.95,45.95,45.94,45.95,42593.0,41.5803,41.5803,41.5713,41.5803,42593.0
2021-07-01 13:05:00,45.94,45.95,45.93,45.95,62078.0,41.5713,41.5803,41.5622,41.5803,62078.0
2021-07-01 13:10:00,45.95,45.95,45.91,45.93,66401.0,41.5803,41.5803,41.5441,41.5622,66401.0
2021-07-01 13:15:00,45.93,45.94,45.91,45.92,74425.0,41.5622,41.5713,41.5441,41.5532,74425.0
2021-07-01 13:20:00,45.92,45.98,45.91,45.97,288693.0,41.5532,41.6074,41.5441,41.5984,288693.0
2021-07-01 13:25:00,45.97,45.97,45.96,45.97,18006.0,41.5984,41.5984,41.5894,41.5984,18006.0
2021-07-01 13:30:00,45.97,45.99,45.95,45.99,60434.0,41.5984,41.6165,41.5803,41.6165,60434.0
2021-07-01 13:35:00,45.99,46.01,45.99,46.0,15881.0,41.6165,41.6346,41.6165,41.6255,15881.0
2021-07-01 13:40:00,45.99,46.0,45.97,45.97,18188.0,41.6165,41.6255,41.5984,41.5984,18188.0
2021-07-01 13:45:00,45.97,46.01,45.95,45.96,189430.0,41.5984,41.6346,41.5803,41.5894,189430.0
2021-07-01 13:50:00,45.96,45.97,45.94,45.97,30931.0,41.5894,41.5984,41.5713,41.5984,30931.0
2021-07-01 13:55:00,45.97,45.97,45.93,45.94,37233.0,41.5984,41.5984,41.5622,41.5713,37233.0
2021-07-01 14:00:00,45.94,45.95,45.91,45.94,60642.0,41.5713,41.5803,41.5441,41.5713,60642.0
2021-07-01 14:05:00,45.95,46.02,45.95,46.02,152248.0,41.5803,41.6436,41.5803,41.6436,152248.0
2021-07-01 14:10:00,46.02,46.02,45.98,46.01,84294.0,41.6436,41.6436,41.6074,41.6346,84294.0
2021-07-01 14:15:00,46.0,46.04,45.99,46.03,247038.0,41.6255,41.6617,41.6165,41.6527,247038.0
2021-07-01 14:20:00,46.03,46.05,46.03,46.05,138709.0,41.6527,41.6708,41.6527,41.6708,138709.0
2021-07-01 14:25:00,46.05,46.05,46.03,46.05,78250.0,41.6708,41.6708,41.6527,41.6708,78250.0
2021-07-01 14:30:00,46.05,46.09,46.05,46.08,53770.0,41.6708,41.707,41.6708,41.6979,53770.0
2021-07-01 14:35:00,46.09,46.11,46.07,46.1,148394.0,41.707,41.7251,41.6889,41.716,148394.0
2021-07-01 14:40:00,46.1,46.14,46.1,46.14,156016.0,41.716,41.7522,41.716,41.7522,156016.0
2021-07-01 14:45:00,46.14,46.15,46.09,46.11,150911.0,41.7522,41.7613,41.707,41.7251,150911.0
2021-07-01 14:50:00,46.11,46.11,46.09,46.1,90520.0,41.7251,41.7251,41.707,41.716,90520.0
2021-07-01 14:55:00,46.09,46.11,46.08,46.09,86837.0,41.707,41.7251,41.6979,41.707,86837.0
2021-07-01 15:00:00,46.1,46.13,46.09,46.12,128940.0,41.716,41.7432,41.707,41.7341,128940.0
2021-07-01 15:05:00,46.12,46.12,46.07,46.09,161227.0,41.7341,41.7341,41.6889,41.707,161227.0
2021-07-01 15:10:00,46.1,46.14,46.09,46.13,101490.0,41.716,41.7522,41.707,41.7432,101490.0
2021-07-01 15:15:00,46.13,46.15,46.12,46.15,48010.0,41.7432,41.7613,41.7341,41.7613,48010.0
2021-07-01 15:20:00,46.15,46.15,46.12,46.13,78795.0,41.7613,41.7613,41.7341,41.7432,78795.0
2021-07-01 15:25:00,46.13,46.15,46.11,46.14,104906.0,41.7432,41.7613,41.7251,41.7522,104906.0
2021-07-01 15:30:00,46.14,46.17,46.14,46.15,119075.0,41.7522,41.7794,41.7522,41.7613,119075.0
2021-07-01 15:35:00,46.15,46.17,46.13,46.16,113267.0,41.7613,41.7794,41.7432,41.7703,113267.0
2021-07-01 15:40:00,46.16,46.17,46.1,46.11,343394.0,41.7703,41.7794,41.716,41.7251,343394.0
2021-07-01 15:45:00,46.11,46.11,46.06,46.09,437140.0,41.7251,41.7251,41.6798,41.707,437140.0
2021-07-01 15:50:00,46.09,46.1,46.06,46.09,457803.0,41.707,41.716,41.6798,41.707,457803.0
2021-07-01 15:55:00,46.08,46.11,46.06,46.1,859347.0,41.6979,41.7251,41.6798,41.716,859347.0
2021-07-02 09:30:00,45.42,45.46,45.39,45.44,1363869.0,41.1007,41.1369,41.0736,41.1188,1363869.0
2021-07-02 09:35:00,45.43,45.53,45.42,45.49,707931.0,41.1098,41.2002,41.1007,41.164,707931.0
2021-07-02 09:40:00,45.5,45.53,45.47,45.52,625301.0,41.1731,41.2002,41.1459,41.1912,625301.0
2021-07-02 09:45:00,45.52,45.55,45.51,45.52,472455.0,41.1912,41.2183,41.1821,41.1912,472455.0
2021-07-02 09:50:00,45.52,45.53,45.48,45.49,207983.0,41.1912,41.2002,41.155,41.164,207983.0
2021-07-02 09:55:00,45.48,45.51,45.45,45.46,113790.0,41.155,41.1821,41.1278,41.1369,113790.0
2021-07-02 10:00:00,45.46,45.46,45.42,45.42,155642.0,41.1369,41.1369,41.1007,41.1007,155642.0
2021-07-02 10:05:00,45.42,45.44,45.4,45.41,121469.0,41.1007,41.1188,41.0826,41.0917,121469.0
2021-07-02 10:10:00,45.41,45.42,45.38,45.41,231396.0,41.0917,41.1007,41.0645,41.0917,231396.0
2021-07-02 10:15:00,45.41,45.42,45.38,45.42,243244.0,41.0917,41.1007,41.0645,41.1007,243244.0
2021-07-02 10:20:00,45.42,45.44,45.41,45.44,163750.0,41.1007,41.1188,41.0917,41.1188,163750.0
2021-07-02 10:25:00,45.45,45.45,45.42,45.42,148915.0,41.1278,41.1278,41.1007,41.1007,148915.0
2021-07-02 10:30:00,45.43,45.43,45.36,45.38,195978.0,41.1098,41.1098,41.0464,41.0645,195978.0
2021-07-02 10:35:00,45.38,45.38,45.34,45.37,117032.0,41.0645,41.0645,41.0283,41.0555,117032.0
2021-07-02 10:40:00,45.38,45.39,45.34,45.34,65067.0,41.0645,41.0736,41.0283,41.0283,65067.0
2021-07-02 10:45:00,45.34,45.36,45.34,45.36,118876.0,41.0283,41.0464,41.0283,41.0464,118876.0
2021-07-02 10:50:00,45.36,45.37,45.35,45.36,62615.0,41.0464,41.0555,41.0374,41.0464,62615.0
2021-07-02 10:55:00,45.36,45.38,45.35,45.35,298557.0,41.0464,41.0645,41.0374,41.0374,298557.0
2021-07-02 11:00:00,45.35,45.38,45.35,45.37,162102.0,41.0374,41.0645,41.0374,41.0555,162102.0
2021-07-02 11:05:00,45.37,45.4,45.36,45.39,61960.0,41.0555,41.0826,41.0464,41.0736,61960.0
2021-07-02 11:10:00,45.4,45.42,45.39,45.41,172862.0,41.0826,41.1007,41.0736,41.0917,172862.0
2021-07-02 11:15:00,45.41,45.43,45.41,45.41,93050.0,41.0917,41.1098,41.0917,41.0917,93050.0
2021-07-02 11:20:00,45.42,45.43,45.41,45.41,149928.0,41.1007,41.1098,41.0917,41.0917,149928.0
2021-07-02 11:25:00,45.41,45.42,45.41,45.41,28555.0,41.0917,41.1007,41.0917,41.0917,28555.0
2021-07-02 11:30:00,45.41,45.42,45.4,45.41,68366.0,41.0917,41.1007,41.0826,41.0917,68366.0
2021-07-02 11:35:00,45.41,45.43,45.41,45.42,47676.0,41.0917,41.1098,41.0917,41.1007,47676.0
2021-07-02 11:40:00,45.43,45.44,45.42,45.44,59106.0,41.1098,41.1188,41.1007,41.1188,59106.0
2021-07-02 11:45:00,45.44,45.45,45.43,45.44,46284.0,41.1188,41.1278,41.1098,41.1188,46284.0
2021-07-02 11:50:00,45.43,45.45,45.43,45.45,176451.0,41.1098,41.1278,41.1098,41.1278,176451.0
2021-07-02 11:55:00,45.45,45.45,45.42,45.42,198492.0,41.1278,41.1278,41.1007,41.1007,198492.0
2021-07-02 12:00:00,45.43,45.44,45.41,45.44,120853.0,41.1098,41.1188,41.0917,41.1188,120853.0
2021-07-02 12:05:00,45.44,45.44,45.41,45.41,55006.0,41.1188,41.1188,41.0917,41.0917,55006.0
2021-07-02 12:10:00,45.41,45.42,45.39,45.41,107675.0,41.0917,41.1007,41.0736,41.0917,107675.0
2021-07-02 12:15:00,45.41,45.41,45.4,45.4,46748.0,41.0917,41.0917,41.0826,41.0826,46748.0
2021-07-02 12:20:00,45.4,45.41,45.37,45.38,87002.0,41.0826,41.0917,41.0555,41.0645,87002.0
2021-07-02 12:25:00,45.38,45.39,45.37,45.38,74441.0,41.0645,41.0736,41.0555,41.0645,74441.0
2021-07-02 12:30:00,45.38,45.38,45.37,45.37,47892.0,41.0645,41.0645,41.0555,41.0555,47892.0
2021-07-02 12:35:00,45.37,45.37,45.35,45.37,112980.0,41.0555,41.0555,41.0374,41.0555,112980.0
2021-07-02 12:40:00,45.37,45.41,45.36,45.41,292149.0,41.0555,41.0917,41.0464,41.0917,292149.0
2021-07-02 12:45:00,45.41,45.41,45.4,45.41,121446.0,41.0917,41.0917,41.0826,41.0917,121446.0
2021-07-02 12:50:00,45.41,45.41,45.4,45.41,167675.0,41.0917,41.0917,41.0826,41.0917,167675.0
2021-07-02 12:55:00,45.4,45.42,45.4,45.41,151068.0,41.0826,41.1007,41.0826,41.0917,151068.0
2021-07-02 13:00:00,45.41,45.42,45.39,45.4,252852.0,41.0917,41.1007,41.0736,41.0826,252852.0
2021-07-02 13:05:00,45.4,45.4,45.39,45.4,102899.0,41.0826,41.0826,41.0736,41.0826,102899.0
2021-07-02 13:10:00,45.4,45.43,45.39,45.43,223492.0,41.0826,41.1098,41.0736,41.1098,223492.0
2021-07-02 13:15:00,45.42,45.43,45.42,45.43,144069.0,41.1007,41.1098,41.1007,41.1098,144069.0
2021-07-02 13:20:00,45.43,45.43,45.42,45.43,101995.0,41.1098,41.1098,41.1007,41.1098,101995.0
2021-07-02 13:25:00,45.43,45.45,45.42,45.44,164504.0,41.1098,41.1278,41.1007,41.1188,164504.0
2021-07-02 13:30:00,45.44,45.45,45.43,45.45,89833.0,41.1188,41.1278,41.1098,41.1278,89833.0
2021-07-02 13:35:00,45.45,45.45,45.44,45.45,66810.0,41.1278,41.1278,41.1188,41.1278,66810.0
2021-07-02 13:40:00,45.44,45.46,45.44,45.46,71196.0,41.1188,41.1369,41.1188,41.1369,71196.0
2021-07-02 13:45:00,45.46,45.46,45.45,45.46,166212.0,41.1369,41.1369,41.1278,41.1369,166212.0
2021-07-02 13:50:00,45.46,45.47,45.45,45.46,146388.0,41.1369,41.1459,41.1278,41.1369,146388.0
2021-07-02 13:55:00,45.45,45.46,45.45,45.46,39418.0,41.1278,41.1369,41.1278,41.1369,39418.0
2021-07-02 14:00:00,45.46,45.46,45.44,45.44,226315.0,41.1369,41.1369,41.1188,41.1188,226315.0
2021-07-02 14:05:00,45.44,45.47,45.43,45.47,356414.0,41.1188,41.1459,41.1098,41.1459,356414.0
2021-07-02 14:10:00,45.47,45.48,45.46,45.48,98714.0,41.1459,41.155,41.1369,41.155,98714.0
2021-07-02 14:15:00,45.48,45.48,45.46,45.46,55235.0,41.155,41.155,41.1369,41.1369,55235.0
2021-07-02 14:20:00,45.47,45.47,45.46,45.47,98901.0,41.1459,41.1459,41.1369,41.1459,98901.0
2021-07-02 14:25:00,45.47,45.48,45.46,45.48,82725.0,41.1459,41.155,41.1369,41.155,82725.0
2021-07-02 14:30:00,45.48,45.48,45.47,45.48,81185.0,41.155,41.155,41.1459,41.155,81185.0
2021-07-02 14:35:00,45.47,45.49,45.47,45.48,103090.0,41.1459,41.164,41.1459,41.155,103090.0
2021-07-02 14:40:00,45.48,45.49,45.48,45.49,66450.0,41.155,41.164,41.155,41.164,66450.0
2021-07-02 14:45:00,45.49,45.5,45.48,45.5,88871.0,41.164,41.1731,41.155,41.1731,88871.0
2021-07-02 14:50:00,45.5,45.5,45.47,45.48,125403.0,41.1731,41.1731,41.1459,41.155,125403.0
2021-07-02 14:55:00,45.48,45.48,45.46,45.47,94389.0,41.155,41.155,41.1369,41.1459,94389.0
2021-07-02 15:00:00,45.48,45.48,45.45,45.48,126641.0,41.155,41.155,41.1278,41.155,126641.0
2021-07-02 15:05:00,45.47,45.48,45.47,45.48,44557.0,41.1459,41.155,41.1459,41.155,44557.0
2021-07-02 15:10:00,45.48,45.48,45.46,45.47,62622.0,41.155,41.155,41.1369,41.1459,62622.0
2021-07-02 15:15:00,45.46,45.48,45.46,45.46,182940.0,41.1369,41.155,41.1369,41.1369,182940.0
2021-07-02 15:20:00,45.46,45.47,45.46,45.47,82956.0,41.1369,41.1459,41.1369,41.1459,82956.0
2021-07-02 15:25:00,45.47,45.48,45.46,45.48,92869.0,41.1459,41.155,41.1369,41.155,92869.0
2021-07-02 15:30:00,45.48,45.5,45.47,45.48,151905.0,41.155,41.1731,41.1459,41.155,151905.0
2021-07-02 15:35:00,45.48,45.49,45.48,45.48,82645.0,41.155,41.164,41.155,41.155,82645.0
2021-07-02 15:40:00,45.48,45.5,45.48,45.5,139896.0,41.155,41.1731,41.155,41.1731,139896.0
2021-07-02 15:45:00,45.5,45.5,45.49,45.5,162525.0,41.1731,41.1731,41.164,41.1731,162525.0
2021-07-02 15:50:00,45.49,45.52,45.49,45.52,351017.0,41.164,41.1912,41.164,41.1912,351017.0
2021-07-02 15:55:00,45.52,45.56,45.5,45.53,1831399.0,41.1912,41.2274,41.1731,41.2002,1831399.0
2021-07-06 09:30:00,44.55,44.6,44.45,44.47,2108615.0,40.3134,40.3587,40.2229,40.241,2108615.0
2021-07-06 09:35:00,44.47,44.52,44.46,44.51,1379966.0,40.241,40.2863,40.232,40.2772,1379966.0
2021-07-06 09:40:00,44.51,44.53,44.49,44.49,1214209.0,40.2772,40.2953,40.2591,40.2591,1214209.0
2021-07-06 09:45:00,44.5,44.52,44.47,44.52,493568.0,40.2682,40.2863,40.241,40.2863,493568.0
2021-07-06 09:50:00,44.52,44.52,44.45,44.46,1119778.0,40.2863,40.2863,40.2229,40.232,1119778.0
2021-07-06 09:55:00,44.46,44.47,44.42,44.42,333135.0,40.232,40.241,40.1958,40.1958,333135.0
2021-07-06 10:00:00,44.42,44.45,44.39,44.4,332459.0,40.1958,40.2229,40.1687,40.1777,332459.0
2021-07-06 10:05:00,44.4,44.42,44.37,44.41,195419.0,40.1777,40.1958,40.1506,40.1868,195419.0
2021-07-06 10:10:00,44.42,44.42,44.38,44.41,347145.0,40.1958,40.1958,40.1596,40.1868,347145.0
2021-07-06 10:15:00,44.41,44.44,44.4,44.42,744636.0,40.1868,40.2139,40.1777,40.1958,744636.0
2021-07-06 10:20:00,44.42,44.42,44.36,44.37,526488.0,40.1958,40.1958,40.1415,40.1506,526488.0
2021-07-06 10:25:00,44.38,44.42,44.35,44.41,632501.0,40.1596,40.1958,40.1325,40.1868,632501.0
2021-07-06 10:30:00,44.41,44.42,44.35,44.36,514807.0,40.1868,40.1958,40.1325,40.1415,514807.0
2021-07-06 10:35:00,44.36,44.39,44.32,44.39,739449.0,40.1415,40.1687,40.1053,40.1687,739449.0
2021-07-06 10:40:00,44.38,44.43,44.38,44.41,878076.0,40.1596,40.2048,40.1596,40.1868,878076.0
2021-07-06 10:45:00,44.41,44.42,44.37,44.38,241800.0,40.1868,40.1958,40.1506,40.1596,241800.0
2021-07-06 10:50:00,44.38,44.39,44.36,44.37,205152.0,40.1596,40.1687,40.1415,40.1506,205152.0
2021-07-06 10:55:00,44.37,44.37,44.32,44.33,245914.0,40.1506,40.1506,40.1053,40.1144,245914.0
2021-07-06 11:00:00,44.34,44.35,44.31,44.34,207418.0,40.1234,40.1325,40.0963,40.1234,207418.0
2021-07-06 11:05:00,44.34,44.41,44.34,44.41,225496.0,40.1234,40.1868,40.1234,40.1868,225496.0
2021-07-06 11:10:00,44.41,44.42,44.39,44.39,183208.0,40.1868,40.1958,40.1687,40.1687,183208.0
2021-07-06 11:15:00,44.4,44.4,44.36,44.38,91252.0,40.1777,40.1777,40.1415,40.1596,91252.0
2021-07-06 11:20:00,44.39,44.4,44.35,44.36,216709.0,40.1687,40.1777,40.1325,40.1415,216709.0
2021-07-06 11:25:00,44.37,44.38,44.33,44.37,142765.0,40.1506,40.1596,40.1144,40.1506,142765.0
2021-07-06 11:30:00,44.37,44.4,44.36,44.4,348928.0,40.1506,40.1777,40.1415,40.1777,348928.0
2021-07-06 11:35:00,44.4,44.4,44.37,44.38,160946.0,40.1777,40.1777,40.1506,40.1596,160946.0
2021-07-06 11:40:00,44.38,44.38,44.34,44.36,100696.0,40.1596,40.1596,40.1234,40.1415,100696.0
2021-07-06 11:45:00,44.36,44.36,44.32,44.35,129051.0,40.1415,40.1415,40.1053,40.1325,129051.0
2021-07-06 11:50:00,44.35,44.35,44.32,44.33,78590.0,40.1325,40.1325,40.1053,40.1144,78590.0
2021-07-06 11:55:00,44.33,44.35,44.32,44.34,208096.0,40.1144,40.1325,40.1053,40.1234,208096.0
2021-07-06 12:00:00,44.34,44.34,44.29,44.29,134146.0,40.1234,40.1234,40.0782,40.0782,134146.0
2021-07-06 12:05:00,44.3,44.31,44.25,44.26,151129.0,40.0872,40.0963,40.042,40.051,151129.0
2021-07-06 12:10:00,44.25,44.28,44.24,44.26,326607.0,40.042,40.0691,40.0329,40.051,326607.0
2021-07-06 12:15:00,44.27,44.27,44.24,44.24,227527.0,40.0601,40.0601,40.0329,40.0329,227527.0
2021-07-06 12:20:00,44.24,44.28,44.23,44.27,349944.0,40.0329,40.0691,40.0239,40.0601,349944.0
2021-07-06 12:25:00,44.26,44.27,44.23,44.24,204071.0,40.051,40.0601,40.0239,40.0329,204071.0
2021-07-06 12:30:00,44.23,44.25,44.2,44.22,217751.0,40.0239,40.042,39.9967,40.0148,217751.0
2021-07-06 12:35:00,44.23,44.23,44.18,44.19,213339.0,40.0239,40.0239,39.9786,39.9877,213339.0
2021-07-06 12:40:00,44.2,44.2,44.15,44.18,370297.0,39.9967,39.9967,39.9515,39.9786,370297.0
2021-07-06 12:45:00,44.18,44.19,44.16,44.18,47318.0,39.9786,39.9877,39.9605,39.9786,47318.0
2021-07-06 12:50:00,44.18,44.23,44.17,44.22,206737.0,39.9786,40.0239,39.9696,40.0148,206737.0
2021-07-06 12:55:00,44.22,44.24,44.21,44.24,83483.0,40.0148,40.0329,40.0058,40.0329,83483.0
2021-07-06 13:00:00,44.24,44.25,44.23,44.24,327854.0,40.0329,40.042,40.0239,40.0329,327854.0
2021-07-06 13:05:00,44.24,44.27,44.23,44.26,260989.0,40.0329,40.0601,40.0239,40.051,260989.0
2021-07-06 13:10:00,44.26,44.26,44.23,44.23,81382.0,40.051,40.051,40.0239,40.0239,81382.0
2021-07-06 13:15:00,44.24,44.24,44.22,44.23,31431.0,40.0329,40.0329,40.0148,40.0239,31431.0
2021-07-06 13:20:00,44.23,44.24,44.22,44.22,40699.0,40.0239,40.0329,40.0148,40.0148,40699.0
2021-07-06 13:25:00,44.22,44.23,44.21,44.23,62611.0,40.0148,40.0239,40.0058,40.0239,62611.0
2021-07-06 13:30:00,44.23,44.23,44.22,44.22,53337.0,40.0239,40.0239,40.0148,40.0148,53337.0
2021-07-06 13:35:00,44.23,44.23,44.2,44.21,209272.0,40.0239,40.0239,39.9967,40.0058,209272.0
2021-07-06 13:40:00,44.21,44.23,44.2,44.23,180795.0,40.0058,40.0239,39.9967,40.0239,180795.0
2021-07-06 13:45:00,44.23,44.24,44.22,44.23,162382.0,40.0239,40.0329,40.0148,40.0239,162382.0
2021-07-06 13:50:00,44.24,44.26,44.23,44.26,121590.0,40.0329,40.051,40.0239,40.051,121590.0
2021-07-06 13:55:00,44.26,44.26,44.24,44.25,65792.0,40.051,40.051,40.0329,40.042,65792.0
2021-07-06 14:00:00,44.25,44.26,44.24,44.26,81144.0,40.042,40.051,40.0329,40.051,81144.0
2021-07-06 14:05:00,44.26,44.28,44.25,44.27,70709.0,40.051,40.0691,40.042,40.0601,70709.0
2021-07-06 14:10:00,44.26,44.27,44.22,44.22,631217.0,40.051,40.0601,40.0148,40.0148,631217.0
2021-07-06 14:15:00,44.23,44.26,44.22,44.26,342222.0,40.0239,40.051,40.0148,40.051,342222.0
2021-07-06 14:20:00,44.26,44.27,44.24,44.25,77597.0,40.051,40.0601,40.0329,40.042,77597.0
2021-07-06 14:25:00,44.25,44.26,44.24,44.26,52798.0,40.042,40.051,40.0329,40.051,52798.0
2021-07-06 14:30:00,44.26,44.28,44.25,44.28,73630.0,40.051,40.0691,40.042,40.0691,73630.0
2021-07-06 14:35:00,44.28,44.28,44.27,44.27,88845.0,40.0691,40.0691,40.0601,40.0601,88845.0
2021-07-06 14:40:00,44.27,44.29,44.26,44.29,112754.0,40.0601,40.0782,40.051,40.0782,112754.0
2021-07-06 14:45:00,44.28,44.29,44.27,44.28,59080.0,40.0691,40.0782,40.0601,40.0691,59080.0
2021-07-06 14:50:00,44.27,44.28,44.26,44.26,50084.0,40.0601,40.0691,40.051,40.051,50084.0
2021-07-06 14:55:00,44.26,44.27,44.26,44.27,37682.0,40.051,40.0601,40.051,40.0601,37682.0
2021-07-06 15:00:00,44.27,44.27,44.26,44.27,34954.0,40.0601,40.0601,40.051,40.0601,34954.0
2021-07-06 15:05:00,44.27,44.28,44.26,44.28,129665.0,40.0601,40.0691,40.051,40.0691,129665.0
2021-07-06 15:10:00,44.27,44.28,44.26,44.26,128089.0,40.0601,40.0691,40.051,40.051,128089.0
2021-07-06 15:15:00,44.27,44.27,44.25,44.26,161145.0,40.0601,40.0601,40.042,40.051,161145.0
2021-07-06 15:20:00,44.26,44.26,44.25,44.26,144128.0,40.051,40.051,40.042,40.051,144128.0
2021-07-06 15:25:00,44.26,44.27,44.25,44.27,143256.0,40.051,40.0601,40.042,40.0601,143256.0
2021-07-06 15:30:00,44.27,44.28,44.26,44.27,63370.0,40.0601,40.0691,40.051,40.0601,63370.0
2021-07-06 15:35:00,44.27,44.27,44.24,44.25,173479.0,40.0601,40.0601,40.0329,40.042,173479.0
2021-07-06 15:40:00,44.24,44.25,44.22,44.23,753461.0,40.0329,40.042,40.0148,40.0239,753461.0
2021-07-06 15:45:00,44.24,44.25,44.23,44.25,205549.0,40.0329,40.042,40.0239,40.042,205549.0
2021-07-06 15:50:00,44.25,44.26,44.24,44.26,555488.0,40.042,40.051,40.0329,40.051,555488.0
2021-07-06 15:55:00,44.26,44.29,44.24,44.24,1934778.0,40.051,40.0782,40.0329,40.0329,1934778.0
2021-07-07 09:30:00,44.62,44.68,44.49,44.6,1057583.0,40.3768,40.4311,40.2591,40.3587,1057583.0
2021-07-07 09:35:00,44.6,44.64,44.51,44.52,519888.0,40.3587,40.3949,40.2772,40.2863,519888.0
2021-07-07 09:40:00,44.51,44.55,44.5,44.53,407299.0,40.2772,40.3134,40.2682,40.2953,407299.0
2021-07-07 09:45:00,44.53,44.53,44.47,44.48,333086.0,40.2953,40.2953,40.241,40.2501,333086.0
2021-07-07 09:50:00,44.48,44.48,44.43,44.44,94035.0,40.2501,40.2501,40.2048,40.2139,94035.0
2021-07-07 09:55:00,44.44,44.46,44.44,44.45,65607.0,40.2139,40.232,40.2139,40.2229,65607.0
2021-07-07 10:00:00,44.44,44.45,44.37,44.39,261517.0,40.2139,40.2229,40.1506,40.1687,261517.0
2021-07-07 10:05:00,44.38,44.41,44.37,44.39,270914.0,40.1596,40.1868,40.1506,40.1687,270914.0
2021-07-07 10:10:00,44.38,44.41,44.38,44.39,162727.0,40.1596,40.1868,40.1596,40.1687,162727.0
2021-07-07 10:15:00,44.39,44.4,44.36,44.37,132457.0,40.1687,40.1777,40.1415,40.1506,132457.0
2021-07-07 10:20:00,44.37,44.38,44.32,44.33,487658.0,40.1506,40.1596,40.1053,40.1144,487658.0
2021-07-07 10:25:00,44.32,44.33,44.26,44.26,239150.0,40.1053,40.1144,40.051,40.051,239150.0
2021-07-07 10:30:00,44.27,44.33,44.26,44.27,157989.0,40.0601,40.1144,40.051,40.0601,157989.0
2021-07-07 10:35:00,44.27,44.29,44.24,44.25,119713.0,40.0601,40.0782,40.0329,40.042,119713.0
2021-07-07 10:40:00,44.25,44.26,44.16,44.16,195707.0,40.042,40.051,39.9605,39.9605,195707.0
2021-07-07 10:45:00,44.16,44.24,44.16,44.22,246006.0,39.9605,40.0329,39.9605,40.0148,246006.0
2021-07-07 10:50:00,44.21,44.23,44.19,44.23,86519.0,40.0058,40.0239,39.9877,40.0239,86519.0
2021-07-07 10:55:00,44.23,44.28,44.22,44.27,128364.0,40.0239,40.0691,40.0148,40.0601,128364.0
2021-07-07 11:00:00,44.26,44.29,44.25,44.28,55536.0,40.051,40.0782,40.042,40.0691,55536.0
2021-07-07 11:05:00,44.28,44.29,44.25,44.28,94087.0,40.0691,40.0782,40.042,40.0691,94087.0
2021-07-07 11:10:00,44.27,44.34,44.26,44.34,645900.0,40.0601,40.1234,40.051,40.1234,645900.0
2021-07-07 11:15:00,44.34,44.4,44.34,44.39,864314.0,40.1234,40.1777,40.1234,40.1687,864314.0
2021-07-07 11:20:00,44.39,44.4,44.34,44.39,715793.0,40.1687,40.1777,40.1234,40.1687,715793.0
2021-07-07 11:25:00,44.38,44.4,44.36,44.39,439060.0,40.1596,40.1777,40.1415,40.1687,439060.0
2021-07-07 11:30:00,44.39,44.39,44.34,44.36,374344.0,40.1687,40.1687,40.1234,40.1415,374344.0
2021-07-07 11:35:00,44.36,44.42,44.35,44.41,599421.0,40.1415,40.1958,40.1325,40.1868,599421.0
2021-07-07 11:40:00,44.42,44.43,44.41,44.43,100199.0,40.1958,40.2048,40.1868,40.2048,100199.0
2021-07-07 11:45:00,44.42,44.43,44.4,44.42,120597.0,40.1958,40.2048,40.1777,40.1958,120597.0
2021-07-07 11:50:00,44.43,44.44,44.4,44.41,68654.0,40.2048,40.2139,40.1777,40.1868,68654.0
2021-07-07 11:55:00,44.4,44.41,44.38,44.39,35449.0,40.1777,40.1868,40.1596,40.1687,35449.0
2021-07-07 12:00:00,44.38,44.39,44.36,44.38,81152.0,40.1596,40.1687,40.1415,40.1596,81152.0
2021-07-07 12:05:00,44.38,44.39,44.36,44.37,121870.0,40.1596,40.1687,40.1415,40.1506,121870.0
2021-07-07 12:10:00,44.38,44.38,44.36,44.37,172290.0,40.1596,40.1596,40.1415,40.1506,172290.0
2021-07-07 12:15:00,44.37,44.37,44.33,44.34,189161.0,40.1506,40.1506,40.1144,40.1234,189161.0
2021-07-07 12:20:00,44.34,44.36,44.34,44.35,92095.0,40.1234,40.1415,40.1234,40.1325,92095.0
2021-07-07 12:25:00,44.35,44.36,44.34,44.34,35980.0,40.1325,40.1415,40.1234,40.1234,35980.0
2021-07-07 12:30:00,44.34,44.36,44.33,44.35,114198.0,40.1234,40.1415,40.1144,40.1325,114198.0
2021-07-07 12:35:00,44.35,44.36,44.34,44.36,24961.0,40.1325,40.1415,40.1234,40.1415,24961.0
2021-07-07 12:40:00,44.35,44.36,44.35,44.35,30030.0,40.1325,40.1415,40.1325,40.1325,30030.0
2021-07-07 12:45:00,44.35,44.36,44.34,44.36,108191.0,40.1325,40.1415,40.1234,40.1415,108191.0
2021-07-07 12:50:00,44.36,44.36,44.33,44.34,52325.0,40.1415,40.1415,40.1144,40.1234,52325.0
2021-07-07 12:55:00,44.34,44.36,44.34,44.36,16402.0,40.1234,40.1415,40.1234,40.1415,16402.0
2021-07-07 13:00:00,44.36,44.36,44.34,44.34,118239.0,40.1415,40.1415,40.1234,40.1234,118239.0
2021-07-07 13:05:00,44.34,44.35,44.33,44.34,128234.0,40.1234,40.1325,40.1144,40.1234,128234.0
2021-07-07 13:10:00,44.34,44.34,44.33,44.33,161766.0,40.1234,40.1234,40.1144,40.1144,161766.0
2021-07-07 13:15:00,44.34,44.34,44.33,44.33,18369.0,40.1234,40.1234,40.1144,40.1144,18369.0
2021-07-07 13:20:00,44.34,44.34,44.32,44.33,162293.0,40.1234,40.1234,40.1053,40.1144,162293.0
2021-07-07 13:25:00,44.34,44.34,44.33,44.33,47194.0,40.1234,40.1234,40.1144,40.1144,47194.0
2021-07-07 13:30:00,44.34,44.34,44.33,44.34,50351.0,40.1234,40.1234,40.1144,40.1234,50351.0
2021-07-07 13:35:00,44.33,44.34,44.33,44.33,60110.0,40.1144,40.1234,40.1144,40.1144,60110.0
2021-07-07 13:40:00,44.34,44.35,44.32,44.33,428220.0,40.1234,40.1325,40.1053,40.1144,428220.0
2021-07-07 13:45:00,44.33,44.34,44.33,44.33,55243.0,40.1144,40.1234,40.1144,40.1144,55243.0
2021-07-07 13:50:00,44.33,44.34,44.33,44.33,11212.0,40.1144,40.1234,40.1144,40.1144,11212.0
2021-07-07 13:55:00,44.33,44.33,44.3,44.31,186369.0,40.1144,40.1144,40.0872,40.0963,186369.0
2021-07-07 14:00:00,44.32,44.41,44.26,44.39,332356.0,40.1053,40.1868,40.051,40.1687,332356.0
2021-07-07 14:05:00,44.38,44.39,44.35,44.39,95389.0,40.1596,40.1687,40.1325,40.1687,95389.0
2021-07-07 14:10:00,44.39,44.4,44.36,44.38,60951.0,40.1687,40.1777,40.1415,40.1596,60951.0
2021-07-07 14:15:00,44.38,44.39,44.35,44.38,40377.0,40.1596,40.1687,40.1325,40.1596,40377.0
2021-07-07 14:20:00,44.39,44.39,44.36,44.37,53916.0,40.1687,40.1687,40.1415,40.1506,53916.0
2021-07-07 14:25:00,44.37,44.38,44.36,44.36,38409.0,40.1506,40.1596,40.1415,40.1415,38409.0
2021-07-07 14:30:00,44.36,44.36,44.34,44.36,67268.0,40.1415,40.1415,40.1234,40.1415,67268.0
2021-07-07 14:35:00,44.36,44.36,44.33,44.34,38548.0,40.1415,40.1415,40.1144,40.1234,38548.0
2021-07-07 14:40:00,44.33,44.35,44.31,44.33,286588.0,40.1144,40.1325,40.0963,40.1144,286588.0
2021-07-07 14:45:00,44.33,44.35,44.32,44.34,86982.0,40.1144,40.1325,40.1053,40.1234,86982.0
2021-07-07 14:50:00,44.34,44.35,44.33,44.33,39023.0,40.1234,40.1325,40.1144,40.1144,39023.0
2021-07-07 14:55:00,44.33,44.34,44.32,44.34,89047.0,40.1144,40.1234,40.1053,40.1234,89047.0
2021-07-07 15:00:00,44.33,44.34,44.33,44.33,20665.0,40.1144,40.1234,40.1144,40.1144,20665.0
2021-07-07 15:05:00,44.33,44.34,44.32,44.33,27187.0,40.1144,40.1234,40.1053,40.1144,27187.0
2021-07-07 15:10:00,44.32,44.34,44.31,44.34,69082.0,40.1053,40.1234,40.0963,40.1234,69082.0
2021-07-07 15:15:00,44.33,44.34,44.32,44.32,65837.0,40.1144,40.1234,40.1053,40.1053,65837.0
2021-07-07 15:20:00,44.32,44.33,44.3,44.3,67005.0,40.1053,40.1144,40.0872,40.0872,67005.0
2021-07-07 15:25:00,44.3,44.31,44.29,44.3,122451.0,40.0872,40.0963,40.0782,40.0872,122451.0
2021-07-07 15:30:00,44.29,44.33,44.29,44.33,234939.0,40.0782,40.1144,40.0782,40.1144,234939.0
2021-07-07 15:35:00,44.33,44.33,44.31,44.32,116213.0,40.1144,40.1144,40.0963,40.1053,116213.0
2021-07-07 15:40:00,44.32,44.34,44.31,44.33,155312.0,40.1053,40.1234,40.0963,40.1144,155312.0
2021-07-07 15:45:00,44.33,44.33,44.31,44.32,255633.0,40.1144,40.1144,40.0963,40.1053,255633.0
2021-07-07 15:50:00,44.32,44.34,44.32,44.33,294687.0,40.1053,40.1234,40.1053,40.1144,294687.0
2021-07-07 15:55:00,44.33,44.34,44.3,44.3,957106.0,40.1144,40.1234,40.0872,40.0872,957106.0
2021-07-08 09:30:00,42.86,42.94,42.78,42.88,2371939.0,38.7842,38.8565,38.7118,38.8022,2371939.0
2021-07-08 09:35:00,42.89,42.91,42.86,42.9,882567.0,38.8113,38.8294,38.7842,38.8203,882567.0
2021-07-08 09:40:00,42.91,42.93,42.8,42.81,1212912.0,38.8294,38.8475,38.7299,38.7389,1212912.0
2021-07-08 09:45:00,42.81,42.81,42.72,42.74,674163.0,38.7389,38.7389,38.6575,38.6756,674163.0
2021-07-08 09:50:00,42.74,42.91,42.74,42.88,638400.0,38.6756,38.8294,38.6756,38.8022,638400.0
2021-07-08 09:55:00,42.89,42.9,42.84,42.89,224332.0,38.8113,38.8203,38.7661,38.8113,224332.0
2021-07-08 10:00:00,42.9,42.95,42.86,42.95,439864.0,38.8203,38.8656,38.7842,38.8656,439864.0
2021-07-08 10:05:00,42.95,42.97,42.88,42.88,293133.0,38.8656,38.8837,38.8022,38.8022,293133.0
2021-07-08 10:10:00,42.88,42.95,42.86,42.87,410802.0,38.8022,38.8656,38.7842,38.7932,410802.0
2021-07-08 10:15:00,42.87,42.88,42.82,42.84,642972.0,38.7932,38.8022,38.748,38.7661,642972.0
2021-07-08 10:20:00,42.84,42.85,42.77,42.8,164386.0,38.7661,38.7751,38.7027,38.7299,164386.0
2021-07-08 10:25:00,42.81,42.89,42.8,42.87,127037.0,38.7389,38.8113,38.7299,38.7932,127037.0
2021-07-08 10:30:00,42.87,42.88,42.8,42.83,249275.0,38.7932,38.8022,38.7299,38.757,249275.0
2021-07-08 10:35:00,42.84,42.85,42.77,42.8,269108.0,38.7661,38.7751,38.7027,38.7299,269108.0
2021-07-08 10:40:00,42.8,42.87,42.79,42.87,167814.0,38.7299,38.7932,38.7208,38.7932,167814.0
2021-07-08 10:45:00,42.87,42.87,42.8,42.82,94130.0,38.7932,38.7932,38.7299,38.748,94130.0
2021-07-08 10:50:00,42.82,42.84,42.78,42.83,172732.0,38.748,38.7661,38.7118,38.757,172732.0
2021-07-08 10:55:00,42.83,42.84,42.79,42.8,196017.0,38.757,38.7661,38.7208,38.7299,196017.0
2021-07-08 11:00:00,42.8,42.8,42.75,42.8,333533.0,38.7299,38.7299,38.6846,38.7299,333533.0
2021-07-08 11:05:00,42.8,42.86,42.8,42.86,270681.0,38.7299,38.7842,38.7299,38.7842,270681.0
2021-07-08 11:10:00,42.86,42.88,42.84,42.86,172401.0,38.7842,38.8022,38.7661,38.7842,172401.0
2021-07-08 11:15:00,42.87,42.89,42.83,42.87,140274.0,38.7932,38.8113,38.757,38.7932,140274.0
2021-07-08 11:20:00,42.87,42.91,42.85,42.9,202554.0,38.7932,38.8294,38.7751,38.8203,202554.0
2021-07-08 11:25:00,42.9,42.93,42.89,42.91,103540.0,38.8203,38.8475,38.8113,38.8294,103540.0
2021-07-08 11:30:00,42.91,42.92,42.87,42.88,114553.0,38.8294,38.8384,38.7932,38.8022,114553.0
2021-07-08 11:35:00,42.88,42.95,42.86,42.94,265968.0,38.8022,38.8656,38.7842,38.8565,265968.0
2021-07-08 11:40:00,42.94,42.97,42.93,42.97,557262.0,38.8565,38.8837,38.8475,38.8837,557262.0
2021-07-08 11:45:00,42.97,42.99,42.95,42.99,331514.0,38.8837,38.9018,38.8656,38.9018,331514.0
2021-07-08 11:50:00,42.99,43.03,42.98,43.01,400049.0,38.9018,38.938,38.8927,38.9199,400049.0
2021-07-08 11:55:00,43.01,43.03,43.0,43.03,166161.0,38.9199,38.938,38.9108,38.938,166161.0
2021-07-08 12:00:00,43.02,43.04,43.01,43.02,116978.0,38.9289,38.947,38.9199,38.9289,116978.0
2021-07-08 12:05:00,43.02,43.05,43.01,43.04,307806.0,38.9289,38.9561,38.9199,38.947,307806.0
2021-07-08 12:10:00,43.04,43.04,43.0,43.01,272113.0,38.947,38.947,38.9108,38.9199,272113.0
2021-07-08 12:15:00,43.01,43.02,43.0,43.02,171668.0,38.9199,38.9289,38.9108,38.9289,171668.0
2021-07-08 12:20:00,43.02,43.05,43.01,43.04,481579.0,38.9289,38.9561,38.9199,38.947,481579.0
2021-07-08 12:25:00,43.04,43.06,43.03,43.05,320922.0,38.947,38.9651,38.938,38.9561,320922.0
2021-07-08 12:30:00,43.05,43.08,43.05,43.07,292584.0,38.9561,38.9832,38.9561,38.9742,292584.0
2021-07-08 12:35:00,43.07,43.08,43.04,43.05,267670.0,38.9742,38.9832,38.947,38.9561,267670.0
2021-07-08 12:40:00,43.05,43.05,43.03,43.05,103373.0,38.9561,38.9561,38.938,38.9561,103373.0
2021-07-08 12:45:00,43.05,43.06,43.04,43.05,151945.0,38.9561,38.9651,38.947,38.9561,151945.0
2021-07-08 12:50:00,43.05,43.07,43.03,43.03,162368.0,38.9561,38.9742,38.938,38.938,162368.0
2021-07-08 12:55:00,43.04,43.04,42.99,43.0,98792.0,38.947,38.947,38.9018,38.9108,98792.0
2021-07-08 13:00:00,43.0,43.01,42.99,43.01,114085.0,38.9108,38.9199,38.9018,38.9199,114085.0
2021-07-08 13:05:00,43.01,43.03,43.0,43.02,145339.0,38.9199,38.938,38.9108,38.9289,145339.0
2021-07-08 13:10:00,43.02,43.02,42.99,43.0,91756.0,38.9289,38.9289,38.9018,38.9108,91756.0
2021-07-08 13:15:00,42.99,43.0,42.99,42.99,44708.0,38.9018,38.9108,38.9018,38.9018,44708.0
2021-07-08 13:20:00,42.99,43.01,42.98,43.01,145218.0,38.9018,38.9199,38.8927,38.9199,145218.0
2021-07-08 13:25:00,43.01,43.03,43.0,43.03,86206.0,38.9199,38.938,38.9108,38.938,86206.0
2021-07-08 13:30:00,43.02,43.04,43.02,43.03,35136.0,38.9289,38.947,38.9289,38.938,35136.0
2021-07-08 13:35:00,43.04,43.04,43.02,43.04,97632.0,38.947,38.947,38.9289,38.947,97632.0
2021-07-08 13:40:00,43.04,43.04,43.03,43.04,63295.0,38.947,38.947,38.938,38.947,63295.0
2021-07-08 13:45:00,43.04,43.04,43.02,43.02,61438.0,38.947,38.947,38.9289,38.9289,61438.0
2021-07-08 13:50:00,43.02,43.03,43.02,43.02,74758.0,38.9289,38.938,38.9289,38.9289,74758.0
2021-07-08 13:55:00,43.02,43.03,43.01,43.02,74994.0,38.9289,38.938,38.9199,38.9289,74994.0
2021-07-08 14:00:00,43.03,43.04,43.01,43.04,120924.0,38.938,38.947,38.9199,38.947,120924.0
2021-07-08 14:05:00,43.04,43.05,43.02,43.03,238361.0,38.947,38.9561,38.9289,38.938,238361.0
2021-07-08 14:10:00,43.03,43.06,43.03,43.05,228907.0,38.938,38.9651,38.938,38.9561,228907.0
2021-07-08 14:15:00,43.05,43.06,43.01,43.01,131502.0,38.9561,38.9651,38.9199,38.9199,131502.0
2021-07-08 14:20:00,43.01,43.02,42.99,42.99,54101.0,38.9199,38.9289,38.9018,38.9018,54101.0
2021-07-08 14:25:00,42.99,43.0,42.97,42.97,373999.0,38.9018,38.9108,38.8837,38.8837,373999.0
2021-07-08 14:30:00,42.98,43.0,42.96,43.0,155413.0,38.8927,38.9108,38.8746,38.9108,155413.0
2021-07-08 14:35:00,43.0,43.01,42.99,43.01,290397.0,38.9108,38.9199,38.9018,38.9199,290397.0
2021-07-08 14:40:00,43.01,43.03,43.0,43.02,366137.0,38.9199,38.938,38.9108,38.9289,366137.0
2021-07-08 14:45:00,43.02,43.03,43.0,43.02,187173.0,38.9289,38.938,38.9108,38.9289,187173.0
2021-07-08 14:50:00,43.02,43.05,43.01,43.03,216152.0,38.9289,38.9561,38.9199,38.938,216152.0
2021-07-08 14:55:00,43.03,43.08,43.02,43.05,116563.0,38.938,38.9832,38.9289,38.9561,116563.0
2021-07-08 15:00:00,43.05,43.07,43.04,43.05,88371.0,38.9561,38.9742,38.947,38.9561,88371.0
2021-07-08 15:05:00,43.05,43.05,43.03,43.05,110973.0,38.9561,38.9561,38.938,38.9561,110973.0
2021-07-08 15:10:00,43.05,43.05,43.04,43.04,85420.0,38.9561,38.9561,38.947,38.947,85420.0
2021-07-08 15:15:00,43.04,43.04,43.0,43.02,208087.0,38.947,38.947,38.9108,38.9289,208087.0
2021-07-08 15:20:00,43.02,43.03,43.01,43.02,166472.0,38.9289,38.938,38.9199,38.9289,166472.0
2021-07-08 15:25:00,43.02,43.04,43.0,43.02,346568.0,38.9289,38.947,38.9108,38.9289,346568.0
2021-07-08 15:30:00,43.02,43.06,43.02,43.04,984897.0,38.9289,38.9651,38.9289,38.947,984897.0
2021-07-08 15:35:00,43.04,43.06,43.03,43.04,259451.0,38.947,38.9651,38.938,38.947,259451.0
2021-07-08 15:40:00,43.05,43.05,42.97,42.98,394927.0,38.9561,38.9561,38.8837,38.8927,394927.0
2021-07-08 15:45:00,42.98,42.99,42.93,42.94,484102.0,38.8927,38.9018,38.8475,38.8565,484102.0
2021-07-08 15:50:00,42.93,42.99,42.91,42.98,1609449.0,38.8475,38.9018,38.8294,38.8927,1609449.0
2021-07-08 15:55:00,42.98,42.99,42.9,42.94,4285975.0,38.8927,38.9018,38.8203,38.8565,4285975.0
2021-07-09 09:30:00,43.77,43.79,43.64,43.69,1390503.0,39.6076,39.6257,39.49,39.5352,1390503.0
2021-07-09 09:35:00,43.69,43.71,43.62,43.69,461967.0,39.5352,39.5533,39.4719,39.5352,461967.0
2021-07-09 09:40:00,43.69,43.72,43.67,43.72,438235.0,39.5352,39.5624,39.5171,39.5624,438235.0
2021-07-09 09:45:00,43.72,43.73,43.66,43.7,452819.0,39.5624,39.5714,39.5081,39.5443,452819.0
2021-07-09 09:50:00,43.7,43.75,43.69,43.72,558635.0,39.5443,39.5895,39.5352,39.5624,558635.0
2021-07-09 09:55:00,43.72,43.75,43.71,43.73,71008.0,39.5624,39.5895,39.5533,39.5714,71008.0
2021-07-09 10:00:00,43.73,43.77,43.71,43.77,159267.0,39.5714,39.6076,39.5533,39.6076,159267.0
2021-07-09 10:05:00,43.77,43.79,43.75,43.77,351532.0,39.6076,39.6257,39.5895,39.6076,351532.0
2021-07-09 10:10:00,43.78,43.81,43.77,43.81,381545.0,39.6167,39.6438,39.6076,39.6438,381545.0
2021-07-09 10:15:00,43.8,43.84,43.8,43.84,181482.0,39.6348,39.671,39.6348,39.671,181482.0
2021-07-09 10:20:00,43.84,43.85,43.82,43.85,368649.0,39.671,39.68,39.6529,39.68,368649.0
2021-07-09 10:25:00,43.85,43.86,43.82,43.83,215002.0,39.68,39.6891,39.6529,39.6619,215002.0
2021-07-09 10:30:00,43.83,43.84,43.79,43.82,248697.0,39.6619,39.671,39.6257,39.6529,248697.0
2021-07-09 10:35:00,43.82,43.86,43.81,43.85,196142.0,39.6529,39.6891,39.6438,39.68,196142.0
2021-07-09 10:40:00,43.84,43.88,43.84,43.88,311362.0,39.671,39.7072,39.671,39.7072,311362.0
2021-07-09 10:45:00,43.88,43.89,43.87,43.87,137532.0,39.7072,39.7162,39.6981,39.6981,137532.0
2021-07-09 10:50:00,43.88,43.92,43.87,43.92,173522.0,39.7072,39.7433,39.6981,39.7433,173522.0
2021-07-09 10:55:00,43.91,43.92,43.9,43.92,143060.0,39.7343,39.7433,39.7252,39.7433,143060.0
2021-07-09 11:00:00,43.92,43.96,43.92,43.94,171406.0,39.7433,39.7795,39.7433,39.7614,171406.0
2021-07-09 11:05:00,43.94,43.95,43.93,43.95,120386.0,39.7614,39.7705,39.7524,39.7705,120386.0
2021-07-09 11:10:00,43.95,43.95,43.9,43.91,391385.0,39.7705,39.7705,39.7252,39.7343,391385.0
2021-07-09 11:15:00,43.91,43.93,43.9,43.92,151506.0,39.7343,39.7524,39.7252,39.7433,151506.0
2021-07-09 11:20:00,43.92,43.93,43.9,43.91,101500.0,39.7433,39.7524,39.7252,39.7343,101500.0
2021-07-09 11:25:00,43.91,43.93,43.91,43.91,187914.0,39.7343,39.7524,39.7343,39.7343,187914.0
2021-07-09 11:30:00,43.91,43.92,43.89,43.92,185020.0,39.7343,39.7433,39.7162,39.7433,185020.0
2021-07-09 11:35:00,43.91,43.93,43.91,43.93,106931.0,39.7343,39.7524,39.7343,39.7524,106931.0
2021-07-09 11:40:00,43.93,43.95,43.92,43.95,81378.0,39.7524,39.7705,39.7433,39.7705,81378.0
2021-07-09 11:45:00,43.95,43.96,43.95,43.96,101762.0,39.7705,39.7795,39.7705,39.7795,101762.0
2021-07-09 11:50:00,43.96,43.96,43.95,43.96,58922.0,39.7795,39.7795,39.7705,39.7795,58922.0
2021-07-09 11:55:00,43.96,43.97,43.92,43.95,476186.0,39.7795,39.7886,39.7433,39.7705,476186.0
2021-07-09 12:00:00,43.95,43.97,43.94,43.96,167775.0,39.7705,39.7886,39.7614,39.7795,167775.0
2021-07-09 12:05:00,43.97,44.0,43.96,44.0,66886.0,39.7886,39.8157,39.7795,39.8157,66886.0
2021-07-09 12:10:00,44.0,44.02,43.99,44.02,114550.0,39.8157,39.8338,39.8067,39.8338,114550.0
2021-07-09 12:15:00,44.02,44.04,44.01,44.03,79760.0,39.8338,39.8519,39.8248,39.8429,79760.0
2021-07-09 12:20:00,44.03,44.04,44.02,44.03,65284.0,39.8429,39.8519,39.8338,39.8429,65284.0
2021-07-09 12:25:00,44.03,44.04,44.02,44.03,63504.0,39.8429,39.8519,39.8338,39.8429,63504.0
2021-07-09 12:30:00,44.02,44.03,44.0,44.01,53796.0,39.8338,39.8429,39.8157,39.8248,53796.0
2021-07-09 12:35:00,44.01,44.01,43.99,44.01,48475.0,39.8248,39.8248,39.8067,39.8248,48475.0
2021-07-09 12:40:00,44.01,44.02,43.99,44.02,46327.0,39.8248,39.8338,39.8067,39.8338,46327.0
2021-07-09 12:45:00,44.02,44.04,44.01,44.04,38054.0,39.8338,39.8519,39.8248,39.8519,38054.0
2021-07-09 12:50:00,44.04,44.04,44.02,44.04,322567.0,39.8519,39.8519,39.8338,39.8519,322567.0
2021-07-09 12:55:00,44.04,44.05,44.02,44.03,269430.0,39.8519,39.861,39.8338,39.8429,269430.0
2021-07-09 13:00:00,44.03,44.04,44.02,44.04,65784.0,39.8429,39.8519,39.8338,39.8519,65784.0
2021-07-09 13:05:00,44.04,44.05,44.03,44.05,189208.0,39.8519,39.861,39.8429,39.861,189208.0
2021-07-09 13:10:00,44.05,44.05,44.04,44.05,41491.0,39.861,39.861,39.8519,39.861,41491.0
2021-07-09 13:15:00,44.05,44.06,44.04,44.05,46282.0,39.861,39.87,39.8519,39.861,46282.0
2021-07-09 13:20:00,44.06,44.06,44.05,44.05,25157.0,39.87,39.87,39.861,39.861,25157.0
2021-07-09 13:25:00,44.06,44.06,44.05,44.06,23392.0,39.87,39.87,39.861,39.87,23392.0
2021-07-09 13:30:00,44.06,44.07,44.05,44.07,57991.0,39.87,39.8791,39.861,39.8791,57991.0
2021-07-09 13:35:00,44.07,44.07,44.06,44.07,33039.0,39.8791,39.8791,39.87,39.8791,33039.0
2021-07-09 13:40:00,44.07,44.08,44.07,44.08,91842.0,39.8791,39.8881,39.8791,39.8881,91842.0
2021-07-09 13:45:00,44.08,44.09,44.07,44.09,51171.0,39.8881,39.8972,39.8791,39.8972,51171.0
2021-07-09 13:50:00,44.09,44.1,44.08,44.1,34430.0,39.8972,39.9062,39.8881,39.9062,34430.0
2021-07-09 13:55:00,44.1,44.12,44.09,44.12,55429.0,39.9062,39.9243,39.8972,39.9243,55429.0
2021-07-09 14:00:00,44.12,44.12,44.09,44.1,302015.0,39.9243,39.9243,39.8972,39.9062,302015.0
2021-07-09 14:05:00,44.1,44.14,44.09,44.14,75182.0,39.9062,39.9424,39.8972,39.9424,75182.0
2021-07-09 14:10:00,44.14,44.16,44.13,44.16,165007.0,39.9424,39.9605,39.9334,39.9605,165007.0
2021-07-09 14:15:00,44.16,44.17,44.15,44.16,59315.0,39.9605,39.9696,39.9515,39.9605,59315.0
2021-07-09 14:20:00,44.17,44.18,44.16,44.17,252391.0,39.9696,39.9786,39.9605,39.9696,252391.0
2021-07-09 14:25:00,44.17,44.2,44.16,44.2,67017.0,39.9696,39.9967,39.9605,39.9967,67017.0
2021-07-09 14:30:00,44.2,44.22,44.19,44.22,44890.0,39.9967,40.0148,39.9877,40.0148,44890.0
2021-07-09 14:35:00,44.22,44.23,44.21,44.23,74865.0,40.0148,40.0239,40.0058,40.0239,74865.0
2021-07-09 14:40:00,44.23,44.24,44.22,44.23,93592.0,40.0239,40.0329,40.0148,40.0239,93592.0
2021-07-09 14:45:00,44.23,44.25,44.22,44.24,67615.0,40.0239,40.042,40.0148,40.0329,67615.0
2021-07-09 14:50:00,44.24,44.25,44.24,44.25,45436.0,40.0329,40.042,40.0329,40.042,45436.0
2021-07-09 14:55:00,44.24,44.25,44.24,44.25,88619.0,40.0329,40.042,40.0329,40.042,88619.0
2021-07-09 15:00:00,44.25,44.25,44.22,44.23,181208.0,40.042,40.042,40.0148,40.0239,181208.0
2021-07-09 15:05:00,44.23,44.23,44.18,44.2,291261.0,40.0239,40.0239,39.9786,39.9967,291261.0
2021-07-09 15:10:00,44.21,44.23,44.2,44.22,224461.0,40.0058,40.0239,39.9967,40.0148,224461.0
2021-07-09 15:15:00,44.22,44.23,44.21,44.22,187920.0,40.0148,40.0239,40.0058,40.0148,187920.0
2021-07-09 15:20:00,44.22,44.22,44.21,44.22,75464.0,40.0148,40.0148,40.0058,40.0148,75464.0
2021-07-09 15:25:00,44.22,44.22,44.21,44.21,75660.0,40.0148,40.0148,40.0058,40.0058,75660.0
2021-07-09 15:30:00,44.22,44.22,44.18,44.19,176320.0,40.0148,40.0148,39.9786,39.9877,176320.0
2021-07-09 15:35:00,44.19,44.2,44.16,44.16,233338.0,39.9877,39.9967,39.9605,39.9605,233338.0
2021-07-09 15:40:00,44.16,44.17,44.15,44.16,250437.0,39.9605,39.9696,39.9515,39.9605,250437.0
2021-07-09 15:45:00,44.16,44.17,44.12,44.12,606116.0,39.9605,39.9696,39.9243,39.9243,606116.0
2021-07-09 15:50:00,44.13,44.14,44.12,44.14,712832.0,39.9334,39.9424,39.9243,39.9424,712832.0
2021-07-09 15:55:00,44.14,44.17,44.13,44.15,2010501.0,39.9424,39.9696,39.9334,39.9515,2010501.0
2021-07-12 09:30:00,43.95,44.06,43.92,44.0,843854.0,39.7705,39.87,39.7433,39.8157,843854.0
2021-07-12 09:35:00,43.99,44.06,43.97,43.97,288720.0,39.8067,39.87,39.7886,39.7886,288720.0
2021-07-12 09:40:00,43.97,43.99,43.92,43.99,277433.0,39.7886,39.8067,39.7433,39.8067,277433.0
2021-07-12 09:45:00,43.99,44.02,43.97,43.98,313389.0,39.8067,39.8338,39.7886,39.7976,313389.0
2021-07-12 09:50:00,43.98,44.05,43.96,44.03,379418.0,39.7976,39.861,39.7795,39.8429,379418.0
2021-07-12 09:55:00,44.02,44.05,43.98,44.0,181402.0,39.8338,39.861,39.7976,39.8157,181402.0
2021-07-12 10:00:00,44.0,44.0,43.92,43.92,255702.0,39.8157,39.8157,39.7433,39.7433,255702.0
2021-07-12 10:05:00,43.93,43.94,43.87,43.9,268087.0,39.7524,39.7614,39.6981,39.7252,268087.0
2021-07-12 10:10:00,43.9,43.92,43.89,43.9,160834.0,39.7252,39.7433,39.7162,39.7252,160834.0
2021-07-12 10:15:00,43.9,43.9,43.86,43.88,140169.0,39.7252,39.7252,39.6891,39.7072,140169.0
2021-07-12 10:20:00,43.88,43.89,43.84,43.87,177328.0,39.7072,39.7162,39.671,39.6981,177328.0
2021-07-12 10:25:00,43.86,43.93,43.86,43.92,199552.0,39.6891,39.7524,39.6891,39.7433,199552.0
2021-07-12 10:30:00,43.92,43.96,43.91,43.96,63159.0,39.7433,39.7795,39.7343,39.7795,63159.0
2021-07-12 10:35:00,43.95,43.98,43.95,43.96,77657.0,39.7705,39.7976,39.7705,39.7795,77657.0
2021-07-12 10:40:00,43.97,43.99,43.96,43.99,33466.0,39.7886,39.8067,39.7795,39.8067,33466.0
2021-07-12 10:45:00,43.98,43.99,43.93,43.94,127825.0,39.7976,39.8067,39.7524,39.7614,127825.0
2021-07-12 10:50:00,43.93,43.96,43.92,43.95,100287.0,39.7524,39.7795,39.7433,39.7705,100287.0
2021-07-12 10:55:00,43.95,43.98,43.94,43.96,83054.0,39.7705,39.7976,39.7614,39.7795,83054.0
2021-07-12 11:00:00,43.96,43.99,43.96,43.98,305693.0,39.7795,39.8067,39.7795,39.7976,305693.0
2021-07-12 11:05:00,43.98,44.0,43.97,43.99,33327.0,39.7976,39.8157,39.7886,39.8067,33327.0
2021-07-12 11:10:00,44.0,44.0,43.96,43.97,70123.0,39.8157,39.8157,39.7795,39.7886,70123.0
2021-07-12 11:15:00,43.97,43.99,43.96,43.97,115098.0,39.7886,39.8067,39.7795,39.7886,115098.0
2021-07-12 11:20:00,43.97,43.98,43.95,43.97,178736.0,39.7886,39.7976,39.7705,39.7886,178736.0
2021-07-12 11:25:00,43.97,43.99,43.96,43.97,38630.0,39.7886,39.8067,39.7795,39.7886,38630.0
2021-07-12 11:30:00,43.97,43.98,43.96,43.97,85722.0,39.7886,39.7976,39.7795,39.7886,85722.0
2021-07-12 11:35:00,43.97,43.98,43.95,43.96,86893.0,39.7886,39.7976,39.7705,39.7795,86893.0
2021-07-12 11:40:00,43.96,43.97,43.94,43.95,120026.0,39.7795,39.7886,39.7614,39.7705,120026.0
2021-07-12 11:45:00,43.95,43.97,43.94,43.94,72429.0,39.7705,39.7886,39.7614,39.7614,72429.0
2021-07-12 11:50:00,43.94,43.97,43.93,43.97,315742.0,39.7614,39.7886,39.7524,39.7886,315742.0
2021-07-12 11:55:00,43.97,44.0,43.96,43.98,105309.0,39.7886,39.8157,39.7795,39.7976,105309.0
2021-07-12 12:00:00,43.98,44.01,43.98,44.01,21271.0,39.7976,39.8248,39.7976,39.8248,21271.0
2021-07-12 12:05:00,44.0,44.02,43.99,44.0,65241.0,39.8157,39.8338,39.8067,39.8157,65241.0
2021-07-12 12:10:00,44.0,44.03,44.0,44.02,35222.0,39.8157,39.8429,39.8157,39.8338,35222.0
2021-07-12 12:15:00,44.02,44.04,44.02,44.03,34094.0,39.8338,39.8519,39.8338,39.8429,34094.0
2021-07-12 12:20:00,44.04,44.05,44.03,44.03,20539.0,39.8519,39.861,39.8429,39.8429,20539.0
2021-07-12 12:25:00,44.04,44.04,44.02,44.02,54567.0,39.8519,39.8519,39.8338,39.8338,54567.0
2021-07-12 12:30:00,44.03,44.05,44.02,44.04,94014.0,39.8429,39.861,39.8338,39.8519,94014.0
2021-07-12 12:35:00,44.04,44.04,44.03,44.04,21527.0,39.8519,39.8519,39.8429,39.8519,21527.0
2021-07-12 12:40:00,44.03,44.05,44.03,44.04,23476.0,39.8429,39.861,39.8429,39.8519,23476.0
2021-07-12 12:45:00,44.05,44.05,44.03,44.05,96876.0,39.861,39.861,39.8429,39.861,96876.0
2021-07-12 12:50:00,44.05,44.05,44.03,44.03,66330.0,39.861,39.861,39.8429,39.8429,66330.0
2021-07-12 12:55:00,44.03,44.04,44.02,44.02,41909.0,39.8429,39.8519,39.8338,39.8338,41909.0
2021-07-12 13:00:00,44.03,44.05,44.02,44.03,100362.0,39.8429,39.861,39.8338,39.8429,100362.0
2021-07-12 13:05:00,44.04,44.04,44.01,44.03,31920.0,39.8519,39.8519,39.8248,39.8429,31920.0
2021-07-12 13:10:00,44.03,44.03,44.01,44.02,34526.0,39.8429,39.8429,39.8248,39.8338,34526.0
2021-07-12 13:15:00,44.02,44.02,44.01,44.02,10639.0,39.8338,39.8338,39.8248,39.8338,10639.0
2021-07-12 13:20:00,44.02,44.03,44.01,44.03,45120.0,39.8338,39.8429,39.8248,39.8429,45120.0
2021-07-12 13:25:00,44.02,44.03,44.01,44.02,33652.0,39.8338,39.8429,39.8248,39.8338,33652.0
2021-07-12 13:30:00,44.02,44.02,44.01,44.01,19136.0,39.8338,39.8338,39.8248,39.8248,19136.0
2021-07-12 13:35:00,44.02,44.02,44.01,44.02,23506.0,39.8338,39.8338,39.8248,39.8338,23506.0
2021-07-12 13:40:00,44.01,44.02,43.99,43.99,123207.0,39.8248,39.8338,39.8067,39.8067,123207.0
2021-07-12 13:45:00,44.0,44.0,43.99,44.0,39111.0,39.8157,39.8157,39.8067,39.8157,39111.0
2021-07-12 13:50:00,43.99,44.0,43.99,44.0,31712.0,39.8067,39.8157,39.8067,39.8157,31712.0
2021-07-12 13:55:00,44.0,44.0,43.99,44.0,85299.0,39.8157,39.8157,39.8067,39.8157,85299.0
2021-07-12 14:00:00,44.0,44.0,43.99,44.0,20614.0,39.8157,39.8157,39.8067,39.8157,20614.0
2021-07-12 14:05:00,44.0,44.01,43.99,44.01,72650.0,39.8157,39.8248,39.8067,39.8248,72650.0
2021-07-12 14:10:00,44.01,44.01,43.99,43.99,119586.0,39.8248,39.8248,39.8067,39.8067,119586.0
2021-07-12 14:15:00,44.0,44.0,43.99,43.99,6020.0,39.8157,39.8157,39.8067,39.8067,6020.0
2021-07-12 14:20:00,44.0,44.0,43.99,44.0,21800.0,39.8157,39.8157,39.8067,39.8157,21800.0
2021-07-12 14:25:00,44.0,44.0,43.98,43.99,34686.0,39.8157,39.8157,39.7976,39.8067,34686.0
2021-07-12 14:30:00,43.99,44.0,43.98,44.0,78866.0,39.8067,39.8157,39.7976,39.8157,78866.0
2021-07-12 14:35:00,44.0,44.0,43.98,43.98,25963.0,39.8157,39.8157,39.7976,39.7976,25963.0
2021-07-12 14:40:00,43.98,43.99,43.98,43.98,17578.0,39.7976,39.8067,39.7976,39.7976,17578.0
2021-07-12 14:45:00,43.98,43.99,43.97,43.98,62296.0,39.7976,39.8067,39.7886,39.7976,62296.0
2021-07-12 14:50:00,43.98,43.99,43.98,43.98,28180.0,39.7976,39.8067,39.7976,39.7976,28180.0
2021-07-12 14:55:00,43.98,43.99,43.98,43.98,10815.0,39.7976,39.8067,39.7976,39.7976,10815.0
2021-07-12 15:00:00,43.98,43.99,43.98,43.98,26969.0,39.7976,39.8067,39.7976,39.7976,26969.0
2021-07-12 15:05:00,43.98,44.0,43.98,44.0,144446.0,39.7976,39.8157,39.7976,39.8157,144446.0
2021-07-12 15:10:00,44.0,44.01,43.99,44.01,102739.0,39.8157,39.8248,39.8067,39.8248,102739.0
2021-07-12 15:15:00,44.01,44.03,44.0,44.02,69183.0,39.8248,39.8429,39.8157,39.8338,69183.0
2021-07-12 15:20:00,44.02,44.03,44.02,44.02,32275.0,39.8338,39.8429,39.8338,39.8338,32275.0
2021-07-12 15:25:00,44.02,44.03,44.01,44.02,147175.0,39.8338,39.8429,39.8248,39.8338,147175.0
2021-07-12 15:30:00,44.02,44.02,44.01,44.02,91548.0,39.8338,39.8338,39.8248,39.8338,91548.0
2021-07-12 15:35:00,44.02,44.03,44.01,44.03,49493.0,39.8338,39.8429,39.8248,39.8429,49493.0
2021-07-12 15:40:00,44.03,44.04,44.02,44.02,153251.0,39.8429,39.8519,39.8338,39.8338,153251.0
2021-07-12 15:45:00,44.02,44.03,43.99,44.01,873549.0,39.8338,39.8429,39.8067,39.8248,873549.0
2021-07-12 15:50:00,44.01,44.01,44.0,44.0,622530.0,39.8248,39.8248,39.8157,39.8157,622530.0
2021-07-12 15:55:00,44.01,44.02,43.97,44.02,1053320.0,39.8248,39.8338,39.7886,39.8338,1053320.0
2021-07-13 09:30:00,44.29,44.48,44.29,44.46,1075525.0,40.0782,40.2501,40.0782,40.232,1075525.0
2021-07-13 09:35:00,44.46,44.47,44.31,44.35,482381.0,40.232,40.241,40.0963,40.1325,482381.0
2021-07-13 09:40:00,44.36,44.42,44.35,44.39,328662.0,40.1415,40.1958,40.1325,40.1687,328662.0
2021-07-13 09:45:00,44.39,44.5,44.39,44.49,413152.0,40.1687,40.2682,40.1687,40.2591,413152.0
2021-07-13 09:50:00,44.49,44.52,44.46,44.5,234592.0,40.2591,40.2863,40.232,40.2682,234592.0
2021-07-13 09:55:00,44.5,44.51,44.46,44.46,202598.0,40.2682,40.2772,40.232,40.232,202598.0
2021-07-13 10:00:00,44.47,44.55,44.47,44.54,528426.0,40.241,40.3134,40.241,40.3044,528426.0
2021-07-13 10:05:00,44.54,44.57,44.52,44.56,249187.0,40.3044,40.3315,40.2863,40.3225,249187.0
2021-07-13 10:10:00,44.55,44.56,44.5,44.53,501490.0,40.3134,40.3225,40.2682,40.2953,501490.0
2021-07-13 10:15:00,44.54,44.57,44.53,44.57,124446.0,40.3044,40.3315,40.2953,40.3315,124446.0
2021-07-13 10:20:00,44.57,44.65,44.53,44.65,899896.0,40.3315,40.4039,40.2953,40.4039,899896.0
2021-07-13 10:25:00,44.65,44.69,44.64,44.66,238466.0,40.4039,40.4401,40.3949,40.413,238466.0
2021-07-13 10:30:00,44.66,44.68,44.64,44.66,158343.0,40.413,40.4311,40.3949,40.413,158343.0
2021-07-13 10:35:00,44.65,44.68,44.65,44.66,167540.0,40.4039,40.4311,40.4039,40.413,167540.0
2021-07-13 10:40:00,44.66,44.67,44.57,44.59,332414.0,40.413,40.422,40.3315,40.3496,332414.0
2021-07-13 10:45:00,44.59,44.62,44.58,44.59,431373.0,40.3496,40.3768,40.3406,40.3496,431373.0
2021-07-13 10:50:00,44.59,44.62,44.58,44.6,210562.0,40.3496,40.3768,40.3406,40.3587,210562.0
2021-07-13 10:55:00,44.61,44.63,44.58,44.59,163518.0,40.3677,40.3858,40.3406,40.3496,163518.0
2021-07-13 11:00:00,44.59,44.6,44.57,44.57,421614.0,40.3496,40.3587,40.3315,40.3315,421614.0
2021-07-13 11:05:00,44.57,44.58,44.55,44.57,216485.0,40.3315,40.3406,40.3134,40.3315,216485.0
2021-07-13 11:10:00,44.57,44.6,44.56,44.6,203768.0,40.3315,40.3587,40.3225,40.3587,203768.0
2021-07-13 11:15:00,44.6,44.61,44.58,44.6,196299.0,40.3587,40.3677,40.3406,40.3587,196299.0
2021-07-13 11:20:00,44.6,44.63,44.6,44.62,111285.0,40.3587,40.3858,40.3587,40.3768,111285.0
2021-07-13 11:25:00,44.62,44.63,44.6,44.6,528932.0,40.3768,40.3858,40.3587,40.3587,528932.0
2021-07-13 11:30:00,44.6,44.63,44.59,44.62,184569.0,40.3587,40.3858,40.3496,40.3768,184569.0
2021-07-13 11:35:00,44.62,44.66,44.62,44.65,257274.0,40.3768,40.413,40.3768,40.4039,257274.0
2021-07-13 11:40:00,44.65,44.65,44.63,44.64,80459.0,40.4039,40.4039,40.3858,40.3949,80459.0
2021-07-13 11:45:00,44.63,44.65,44.63,44.65,27145.0,40.3858,40.4039,40.3858,40.4039,27145.0
2021-07-13 11:50:00,44.65,44.66,44.64,44.64,80242.0,40.4039,40.413,40.3949,40.3949,80242.0
2021-07-13 11:55:00,44.65,44.66,44.64,44.65,45276.0,40.4039,40.413,40.3949,40.4039,45276.0
2021-07-13 12:00:00,44.66,44.68,44.64,44.65,53237.0,40.413,40.4311,40.3949,40.4039,53237.0
2021-07-13 12:05:00,44.65,44.65,44.63,44.63,22858.0,40.4039,40.4039,40.3858,40.3858,22858.0
2021-07-13 12:10:00,44.63,44.64,44.62,44.64,50925.0,40.3858,40.3949,40.3768,40.3949,50925.0
2021-07-13 12:15:00,44.64,44.65,44.63,44.65,59240.0,40.3949,40.4039,40.3858,40.4039,59240.0
2021-07-13 12:20:00,44.64,44.66,44.64,44.66,43809.0,40.3949,40.413,40.3949,40.413,43809.0
2021-07-13 12:25:00,44.66,44.66,44.65,44.66,15742.0,40.413,40.413,40.4039,40.413,15742.0
2021-07-13 12:30:00,44.65,44.68,44.65,44.67,76327.0,40.4039,40.4311,40.4039,40.422,76327.0
2021-07-13 12:35:00,44.68,44.68,44.67,44.68,55559.0,40.4311,40.4311,40.422,40.4311,55559.0
2021-07-13 12:40:00,44.67,44.69,44.66,44.68,80816.0,40.422,40.4401,40.413,40.4311,80816.0
2021-07-13 12:45:00,44.69,44.7,44.68,44.7,44980.0,40.4401,40.4492,40.4311,40.4492,44980.0
2021-07-13 12:50:00,44.69,44.72,44.69,44.71,294232.0,40.4401,40.4673,40.4401,40.4582,294232.0
2021-07-13 12:55:00,44.71,44.72,44.69,44.72,81643.0,40.4582,40.4673,40.4401,40.4673,81643.0
2021-07-13 13:00:00,44.72,44.73,44.71,44.72,103274.0,40.4673,40.4763,40.4582,40.4673,103274.0
2021-07-13 13:05:00,44.71,44.72,44.69,44.71,63739.0,40.4582,40.4673,40.4401,40.4582,63739.0
2021-07-13 13:10:00,44.71,44.71,44.64,44.65,133499.0,40.4582,40.4582,40.3949,40.4039,133499.0
2021-07-13 13:15:00,44.65,44.66,44.57,44.57,130819.0,40.4039,40.413,40.3315,40.3315,130819.0
2021-07-13 13:20:00,44.57,44.63,44.56,44.63,196972.0,40.3315,40.3858,40.3225,40.3858,196972.0
2021-07-13 13:25:00,44.62,44.63,44.58,44.61,132151.0,40.3768,40.3858,40.3406,40.3677,132151.0
2021-07-13 13:30:00,44.61,44.62,44.58,44.6,51292.0,40.3677,40.3768,40.3406,40.3587,51292.0
2021-07-13 13:35:00,44.6,44.6,44.55,44.56,126089.0,40.3587,40.3587,40.3134,40.3225,126089.0
2021-07-13 13:40:00,44.56,44.59,44.52,44.55,98338.0,40.3225,40.3496,40.2863,40.3134,98338.0
2021-07-13 13:45:00,44.55,44.57,44.54,44.55,49201.0,40.3134,40.3315,40.3044,40.3134,49201.0
2021-07-13 13:50:00,44.54,44.56,44.52,44.55,65744.0,40.3044,40.3225,40.2863,40.3134,65744.0
2021-07-13 13:55:00,44.54,44.58,44.54,44.57,40851.0,40.3044,40.3406,40.3044,40.3315,40851.0
2021-07-13 14:00:00,44.56,44.56,44.48,44.5,207770.0,40.3225,40.3225,40.2501,40.2682,207770.0
2021-07-13 14:05:00,44.5,44.53,44.49,44.52,95258.0,40.2682,40.2953,40.2591,40.2863,95258.0
2021-07-13 14:10:00,44.52,44.54,44.51,44.54,275067.0,40.2863,40.3044,40.2772,40.3044,275067.0
2021-07-13 14:15:00,44.54,44.55,44.51,44.54,32356.0,40.3044,40.3134,40.2772,40.3044,32356.0
2021-07-13 14:20:00,44.54,44.56,44.53,44.54,25347.0,40.3044,40.3225,40.2953,40.3044,25347.0
2021-07-13 14:25:00,44.55,44.58,44.54,44.57,84749.0,40.3134,40.3406,40.3044,40.3315,84749.0
2021-07-13 14:30:00,44.56,44.58,44.55,44.57,24586.0,40.3225,40.3406,40.3134,40.3315,24586.0
2021-07-13 14:35:00,44.58,44.58,44.55,44.55,22597.0,40.3406,40.3406,40.3134,40.3134,22597.0
2021-07-13 14:40:00,44.56,44.56,44.52,44.52,157325.0,40.3225,40.3225,40.2863,40.2863,157325.0
2021-07-13 14:45:00,44.53,44.53,44.5,44.53,75728.0,40.2953,40.2953,40.2682,40.2953,75728.0
2021-07-13 14:50:00,44.53,44.53,44.51,44.51,67158.0,40.2953,40.2953,40.2772,40.2772,67158.0
2021-07-13 14:55:00,44.52,44.55,44.51,44.55,123847.0,40.2863,40.3134,40.2772,40.3134,123847.0
2021-07-13 15:00:00,44.54,44.55,44.52,44.52,93372.0,40.3044,40.3134,40.2863,40.2863,93372.0
2021-07-13 15:05:00,44.53,44.55,44.52,44.53,45464.0,40.2953,40.3134,40.2863,40.2953,45464.0
2021-07-13 15:10:00,44.54,44.54,44.49,44.5,215885.0,40.3044,40.3044,40.2591,40.2682,215885.0
2021-07-13 15:15:00,44.5,44.51,44.49,44.51,110786.0,40.2682,40.2772,40.2591,40.2772,110786.0
2021-07-13 15:20:00,44.51,44.51,44.49,44.49,156937.0,40.2772,40.2772,40.2591,40.2591,156937.0
2021-07-13 15:25:00,44.49,44.51,44.49,44.5,127761.0,40.2591,40.2772,40.2591,40.2682,127761.0
2021-07-13 15:30:00,44.5,44.5,44.47,44.48,105964.0,40.2682,40.2682,40.241,40.2501,105964.0
2021-07-13 15:35:00,44.48,44.5,44.47,44.49,162418.0,40.2501,40.2682,40.241,40.2591,162418.0
2021-07-13 15:40:00,44.49,44.5,44.49,44.5,213442.0,40.2591,40.2682,40.2591,40.2682,213442.0
2021-07-13 15:45:00,44.49,44.49,44.46,44.46,424197.0,40.2591,40.2591,40.232,40.232,424197.0
2021-07-13 15:50:00,44.46,44.47,44.44,44.46,365633.0,40.232,40.241,40.2139,40.232,365633.0
2021-07-13 15:55:00,44.45,44.48,44.42,44.46,1105626.0,40.2229,40.2501,40.1958,40.232,1105626.0
2021-07-14 09:30:00,44.67,44.69,44.54,44.55,491239.0,40.422,40.4401,40.3044,40.3134,491239.0
2021-07-14 09:35:00,44.55,44.57,44.5,44.51,483237.0,40.3134,40.3315,40.2682,40.2772,483237.0
2021-07-14 09:40:00,44.51,44.52,44.43,44.49,258098.0,40.2772,40.2863,40.2048,40.2591,258098.0
2021-07-14 09:45:00,44.49,44.51,44.41,44.44,167830.0,40.2591,40.2772,40.1868,40.2139,167830.0
2021-07-14 09:50:00,44.43,44.51,44.43,44.46,513269.0,40.2048,40.2772,40.2048,40.232,513269.0
2021-07-14 09:55:00,44.46,44.48,44.44,44.45,194044.0,40.232,40.2501,40.2139,40.2229,194044.0
2021-07-14 10:00:00,44.45,44.5,44.42,44.49,85489.0,40.2229,40.2682,40.1958,40.2591,85489.0
2021-07-14 10:05:00,44.49,44.52,44.45,44.51,407331.0,40.2591,40.2863,40.2229,40.2772,407331.0
2021-07-14 10:10:00,44.51,44.51,44.44,44.47,159951.0,40.2772,40.2772,40.2139,40.241,159951.0
2021-07-14 10:15:00,44.47,44.51,44.46,44.51,65999.0,40.241,40.2772,40.232,40.2772,65999.0
2021-07-14 10:20:00,44.5,44.52,44.48,44.51,29577.0,40.2682,40.2863,40.2501,40.2772,29577.0
2021-07-14 10:25:00,44.51,44.51,44.43,44.44,34584.0,40.2772,40.2772,40.2048,40.2139,34584.0
2021-07-14 10:30:00,44.45,44.46,44.43,44.44,109197.0,40.2229,40.232,40.2048,40.2139,109197.0
2021-07-14 10:35:00,44.43,44.45,44.4,44.43,53950.0,40.2048,40.2229,40.1777,40.2048,53950.0
2021-07-14 10:40:00,44.43,44.46,44.42,44.42,24910.0,40.2048,40.232,40.1958,40.1958,24910.0
2021-07-14 10:45:00,44.43,44.47,44.42,44.46,122745.0,40.2048,40.241,40.1958,40.232,122745.0
2021-07-14 10:50:00,44.47,44.49,44.46,44.48,55857.0,40.241,40.2591,40.232,40.2501,55857.0
2021-07-14 10:55:00,44.48,44.48,44.45,44.45,58159.0,40.2501,40.2501,40.2229,40.2229,58159.0
2021-07-14 11:00:00,44.46,44.48,44.45,44.47,64045.0,40.232,40.2501,40.2229,40.241,64045.0
2021-07-14 11:05:00,44.47,44.49,44.45,44.46,52146.0,40.241,40.2591,40.2229,40.232,52146.0
2021-07-14 11:10:00,44.46,44.47,44.45,44.47,33089.0,40.232,40.241,40.2229,40.241,33089.0
2021-07-14 11:15:00,44.46,44.47,44.45,44.47,61877.0,40.232,40.241,40.2229,40.241,61877.0
2021-07-14 11:20:00,44.48,44.5,44.47,44.48,203500.0,40.2501,40.2682,40.241,40.2501,203500.0
2021-07-14 11:25:00,44.48,44.48,44.4,44.43,233418.0,40.2501,40.2501,40.1777,40.2048,233418.0
2021-07-14 11:30:00,44.43,44.43,44.41,44.43,87399.0,40.2048,40.2048,40.1868,40.2048,87399.0
2021-07-14 11:35:00,44.42,44.43,44.39,44.4,44177.0,40.1958,40.2048,40.1687,40.1777,44177.0
2021-07-14 11:40:00,44.4,44.41,44.36,44.39,150742.0,40.1777,40.1868,40.1415,40.1687,150742.0
2021-07-14 11:45:00,44.39,44.4,44.36,44.38,150111.0,40.1687,40.1777,40.1415,40.1596,150111.0
2021-07-14 11:50:00,44.38,44.38,44.34,44.34,65794.0,40.1596,40.1596,40.1234,40.1234,65794.0
2021-07-14 11:55:00,44.34,44.36,44.32,44.36,99956.0,40.1234,40.1415,40.1053,40.1415,99956.0
2021-07-14 12:00:00,44.36,44.39,44.35,44.39,127151.0,40.1415,40.1687,40.1325,40.1687,127151.0
2021-07-14 12:05:00,44.39,44.42,44.39,44.41,42403.0,40.1687,40.1958,40.1687,40.1868,42403.0
2021-07-14 12:10:00,44.41,44.41,44.39,44.4,40448.0,40.1868,40.1868,40.1687,40.1777,40448.0
2021-07-14 12:15:00,44.39,44.4,44.37,44.4,22651.0,40.1687,40.1777,40.1506,40.1777,22651.0
2021-07-14 12:20:00,44.4,44.41,44.39,44.4,13850.0,40.1777,40.1868,40.1687,40.1777,13850.0
2021-07-14 12:25:00,44.4,44.43,44.39,44.42,103722.0,40.1777,40.2048,40.1687,40.1958,103722.0
2021-07-14 12:30:00,44.42,44.46,44.42,44.43,217366.0,40.1958,40.232,40.1958,40.2048,217366.0
2021-07-14 12:35:00,44.44,44.45,44.42,44.45,63919.0,40.2139,40.2229,40.1958,40.2229,63919.0
2021-07-14 12:40:00,44.46,44.47,44.45,44.47,14659.0,40.232,40.241,40.2229,40.241,14659.0
2021-07-14 12:45:00,44.46,44.46,44.38,44.44,1335097.0,40.232,40.232,40.1596,40.2139,1335097.0
2021-07-14 12:50:00,44.44,44.48,44.43,44.48,123245.0,40.2139,40.2501,40.2048,40.2501,123245.0
2021-07-14 12:55:00,44.47,44.47,44.46,44.46,42030.0,40.241,40.241,40.232,40.232,42030.0
2021-07-14 13:00:00,44.46,44.47,44.44,44.44,28287.0,40.232,40.241,40.2139,40.2139,28287.0
2021-07-14 13:05:00,44.44,44.45,44.43,44.43,9642.0,40.2139,40.2229,40.2048,40.2048,9642.0
2021-07-14 13:10:00,44.43,44.43,44.38,44.39,160657.0,40.2048,40.2048,40.1596,40.1687,160657.0
2021-07-14 13:15:00,44.4,44.4,44.37,44.38,26251.0,40.1777,40.1777,40.1506,40.1596,26251.0
2021-07-14 13:20:00,44.38,44.39,44.38,44.39,17238.0,40.1596,40.1687,40.1596,40.1687,17238.0
2021-07-14 13:25:00,44.38,44.4,44.37,44.4,81900.0,40.1596,40.1777,40.1506,40.1777,81900.0
2021-07-14 13:30:00,44.4,44.42,44.4,44.41,24297.0,40.1777,40.1958,40.1777,40.1868,24297.0
2021-07-14 13:35:00,44.42,44.44,44.41,44.43,51409.0,40.1958,40.2139,40.1868,40.2048,51409.0
2021-07-14 13:40:00,44.43,44.45,44.43,44.43,56682.0,40.2048,40.2229,40.2048,40.2048,56682.0
2021-07-14 13:45:00,44.44,44.44,44.43,44.43,10700.0,40.2139,40.2139,40.2048,40.2048,10700.0
2021-07-14 13:50:00,44.43,44.45,44.4,44.45,131622.0,40.2048,40.2229,40.1777,40.2229,131622.0
2021-07-14 13:55:00,44.45,44.46,44.4,44.4,57414.0,40.2229,40.232,40.1777,40.1777,57414.0
2021-07-14 14:00:00,44.4,44.45,44.4,44.43,64200.0,40.1777,40.2229,40.1777,40.2048,64200.0
2021-07-14 14:05:00,44.43,44.43,44.4,44.41,36056.0,40.2048,40.2048,40.1777,40.1868,36056.0
2021-07-14 14:10:00,44.4,44.43,44.4,44.42,23502.0,40.1777,40.2048,40.1777,40.1958,23502.0
2021-07-14 14:15:00,44.43,44.45,44.42,44.44,70111.0,40.2048,40.2229,40.1958,40.2139,70111.0
2021-07-14 14:20:00,44.44,44.45,44.43,44.44,50928.0,40.2139,40.2229,40.2048,40.2139,50928.0
2021-07-14 14:25:00,44.44,44.45,44.42,44.42,43836.0,40.2139,40.2229,40.1958,40.1958,43836.0
2021-07-14 14:30:00,44.43,44.43,44.41,44.41,27336.0,40.2048,40.2048,40.1868,40.1868,27336.0
2021-07-14 14:35:00,44.41,44.42,44.39,44.39,19318.0,40.1868,40.1958,40.1687,40.1687,19318.0
2021-07-14 14:40:00,44.39,44.4,44.37,44.39,61463.0,40.1687,40.1777,40.1506,40.1687,61463.0
2021-07-14 14:45:00,44.38,44.39,44.38,44.38,67705.0,40.1596,40.1687,40.1596,40.1596,67705.0
2021-07-14 14:50:00,44.38,44.39,44.37,44.38,75497.0,40.1596,40.1687,40.1506,40.1596,75497.0
2021-07-14 14:55:00,44.38,44.38,44.36,44.37,89306.0,40.1596,40.1596,40.1415,40.1506,89306.0
2021-07-14 15:00:00,44.36,44.37,44.36,44.37,46797.0,40.1415,40.1506,40.1415,40.1506,46797.0
2021-07-14 15:05:00,44.37,44.37,44.35,44.37,213932.0,40.1506,40.1506,40.1325,40.1506,213932.0
2021-07-14 15:10:00,44.37,44.37,44.33,44.34,85377.0,40.1506,40.1506,40.1144,40.1234,85377.0
2021-07-14 15:15:00,44.34,44.34,44.31,44.33,165486.0,40.1234,40.1234,40.0963,40.1144,165486.0
2021-07-14 15:20:00,44.33,44.35,44.32,44.34,171224.0,40.1144,40.1325,40.1053,40.1234,171224.0
2021-07-14 15:25:00,44.34,44.35,44.31,44.34,163039.0,40.1234,40.1325,40.0963,40.1234,163039.0
2021-07-14 15:30:00,44.34,44.34,44.32,44.33,88260.0,40.1234,40.1234,40.1053,40.1144,88260.0
2021-07-14 15:35:00,44.33,44.37,44.32,44.33,300074.0,40.1144,40.1506,40.1053,40.1144,300074.0
2021-07-14 15:40:00,44.33,44.34,44.32,44.34,115311.0,40.1144,40.1234,40.1053,40.1234,115311.0
2021-07-14 15:45:00,44.33,44.37,44.33,44.35,275384.0,40.1144,40.1506,40.1144,40.1325,275384.0
2021-07-14 15:50:00,44.35,44.36,44.33,44.34,390679.0,40.1325,40.1415,40.1144,40.1234,390679.0
2021-07-14 15:55:00,44.34,44.36,44.31,44.33,955531.0,40.1234,40.1415,40.0963,40.1144,955531.0
2021-07-15 09:30:00,44.67,44.73,44.63,44.65,884664.0,40.422,40.4763,40.3858,40.4039,884664.0
2021-07-15 09:35:00,44.63,44.69,44.62,44.62,255464.0,40.3858,40.4401,40.3768,40.3768,255464.0
2021-07-15 09:40:00,44.62,44.68,44.6,44.67,339269.0,40.3768,40.4311,40.3587,40.422,339269.0
2021-07-15 09:45:00,44.67,44.76,44.66,44.75,363813.0,40.422,40.5035,40.413,40.4944,363813.0
2021-07-15 09:50:00,44.75,44.77,44.71,44.73,480601.0,40.4944,40.5125,40.4582,40.4763,480601.0
2021-07-15 09:55:00,44.72,44.86,44.72,44.84,432823.0,40.4673,40.594,40.4673,40.5759,432823.0
2021-07-15 10:00:00,44.84,44.87,44.82,44.85,270393.0,40.5759,40.603,40.5578,40.5849,270393.0
2021-07-15 10:05:00,44.84,44.86,44.82,44.86,89408.0,40.5759,40.594,40.5578,40.594,89408.0
2021-07-15 10:10:00,44.86,44.86,44.79,44.81,181104.0,40.594,40.594,40.5306,40.5487,181104.0
2021-07-15 10:15:00,44.82,44.82,44.76,44.77,261882.0,40.5578,40.5578,40.5035,40.5125,261882.0
2021-07-15 10:20:00,44.77,44.8,44.76,44.78,226637.0,40.5125,40.5397,40.5035,40.5216,226637.0
2021-07-15 10:25:00,44.78,44.78,44.7,44.72,277558.0,40.5216,40.5216,40.4492,40.4673,277558.0
2021-07-15 10:30:00,44.72,44.77,44.71,44.76,208909.0,40.4673,40.5125,40.4582,40.5035,208909.0
2021-07-15 10:35:00,44.75,44.79,44.73,44.77,109558.0,40.4944,40.5306,40.4763,40.5125,109558.0
2021-07-15 10:40:00,44.78,44.78,44.72,44.73,110228.0,40.5216,40.5216,40.4673,40.4763,110228.0
2021-07-15 10:45:00,44.73,44.75,44.69,44.71,59155.0,40.4763,40.4944,40.4401,40.4582,59155.0
2021-07-15 10:50:00,44.7,44.73,44.67,44.69,153550.0,40.4492,40.4763,40.422,40.4401,153550.0
2021-07-15 10:55:00,44.69,44.71,44.68,44.69,175286.0,40.4401,40.4582,40.4311,40.4401,175286.0
2021-07-15 11:00:00,44.69,44.7,44.65,44.66,90022.0,40.4401,40.4492,40.4039,40.413,90022.0
2021-07-15 11:05:00,44.67,44.72,44.67,44.71,57299.0,40.422,40.4673,40.422,40.4582,57299.0
2021-07-15 11:10:00,44.71,44.73,44.69,44.72,44095.0,40.4582,40.4763,40.4401,40.4673,44095.0
2021-07-15 11:15:00,44.73,44.73,44.7,44.71,51666.0,40.4763,40.4763,40.4492,40.4582,51666.0
2021-07-15 11:20:00,44.71,44.72,44.7,44.71,13308.0,40.4582,40.4673,40.4492,40.4582,13308.0
2021-07-15 11:25:00,44.71,44.72,44.7,44.72,28915.0,40.4582,40.4673,40.4492,40.4673,28915.0
2021-07-15 11:30:00,44.72,44.74,44.71,44.73,20000.0,40.4673,40.4854,40.4582,40.4763,20000.0
2021-07-15 11:35:00,44.73,44.74,44.72,44.73,22502.0,40.4763,40.4854,40.4673,40.4763,22502.0
2021-07-15 11:40:00,44.73,44.73,44.71,44.72,24605.0,40.4763,40.4763,40.4582,40.4673,24605.0
2021-07-15 11:45:00,44.72,44.72,44.69,44.7,25133.0,40.4673,40.4673,40.4401,40.4492,25133.0
2021-07-15 11:50:00,44.69,44.7,44.68,44.68,23652.0,40.4401,40.4492,40.4311,40.4311,23652.0
2021-07-15 11:55:00,44.69,44.69,44.66,44.66,33078.0,40.4401,40.4401,40.413,40.413,33078.0
2021-07-15 12:00:00,44.66,44.67,44.63,44.64,140495.0,40.413,40.422,40.3858,40.3949,140495.0
2021-07-15 12:05:00,44.64,44.66,44.6,44.6,40301.0,40.3949,40.413,40.3587,40.3587,40301.0
2021-07-15 12:10:00,44.61,44.63,44.6,44.62,130215.0,40.3677,40.3858,40.3587,40.3768,130215.0
2021-07-15 12:15:00,44.61,44.63,44.61,44.63,33751.0,40.3677,40.3858,40.3677,40.3858,33751.0
2021-07-15 12:20:00,44.62,44.62,44.6,44.61,80148.0,40.3768,40.3768,40.3587,40.3677,80148.0
2021-07-15 12:25:00,44.61,44.62,44.6,44.62,54524.0,40.3677,40.3768,40.3587,40.3768,54524.0
2021-07-15 12:30:00,44.61,44.62,44.59,44.59,89112.0,40.3677,40.3768,40.3496,40.3496,89112.0
2021-07-15 12:35:00,44.59,44.64,44.59,44.63,125978.0,40.3496,40.3949,40.3496,40.3858,125978.0
2021-07-15 12:40:00,44.63,44.64,44.62,44.64,74442.0,40.3858,40.3949,40.3768,40.3949,74442.0
2021-07-15 12:45:00,44.63,44.65,44.63,44.64,28685.0,40.3858,40.4039,40.3858,40.3949,28685.0
2021-07-15 12:50:00,44.64,44.66,44.63,44.64,48848.0,40.3949,40.413,40.3858,40.3949,48848.0
2021-07-15 12:55:00,44.64,44.67,44.64,44.66,22037.0,40.3949,40.422,40.3949,40.413,22037.0
2021-07-15 13:00:00,44.66,44.67,44.63,44.64,62887.0,40.413,40.422,40.3858,40.3949,62887.0
2021-07-15 13:05:00,44.63,44.65,44.63,44.65,53925.0,40.3858,40.4039,40.3858,40.4039,53925.0
2021-07-15 13:10:00,44.64,44.66,44.61,44.62,61321.0,40.3949,40.413,40.3677,40.3768,61321.0
2021-07-15 13:15:00,44.61,44.65,44.6,44.63,99570.0,40.3677,40.4039,40.3587,40.3858,99570.0
2021-07-15 13:20:00,44.63,44.65,44.63,44.64,23929.0,40.3858,40.4039,40.3858,40.3949,23929.0
2021-07-15 13:25:00,44.64,44.66,44.64,44.65,120951.0,40.3949,40.413,40.3949,40.4039,120951.0
2021-07-15 13:30:00,44.65,44.65,44.62,44.63,177247.0,40.4039,40.4039,40.3768,40.3858,177247.0
2021-07-15 13:35:00,44.63,44.64,44.61,44.62,57356.0,40.3858,40.3949,40.3677,40.3768,57356.0
2021-07-15 13:40:00,44.62,44.63,44.6,44.61,104605.0,40.3768,40.3858,40.3587,40.3677,104605.0
2021-07-15 13:45:00,44.61,44.61,44.59,44.61,45648.0,40.3677,40.3677,40.3496,40.3677,45648.0
2021-07-15 13:50:00,44.61,44.61,44.58,44.58,34482.0,40.3677,40.3677,40.3406,40.3406,34482.0
2021-07-15 13:55:00,44.58,44.58,44.56,44.56,53028.0,40.3406,40.3406,40.3225,40.3225,53028.0
2021-07-15 14:00:00,44.56,44.6,44.55,44.59,162304.0,40.3225,40.3587,40.3134,40.3496,162304.0
2021-07-15 14:05:00,44.59,44.62,44.58,44.61,64102.0,40.3496,40.3768,40.3406,40.3677,64102.0
2021-07-15 14:10:00,44.61,44.61,44.59,44.59,66519.0,40.3677,40.3677,40.3496,40.3496,66519.0
2021-07-15 14:15:00,44.59,44.62,44.59,44.62,12659.0,40.3496,40.3768,40.3496,40.3768,12659.0
2021-07-15 14:20:00,44.62,44.64,44.62,44.63,13410.0,40.3768,40.3949,40.3768,40.3858,13410.0
2021-07-15 14:25:00,44.63,44.65,44.62,44.63,70124.0,40.3858,40.4039,40.3768,40.3858,70124.0
2021-07-15 14:30:00,44.63,44.65,44.63,44.63,75620.0,40.3858,40.4039,40.3858,40.3858,75620.0
2021-07-15 14:35:00,44.63,44.64,44.62,44.64,37012.0,40.3858,40.3949,40.3768,40.3949,37012.0
2021-07-15 14:40:00,44.64,44.64,44.61,44.64,147214.0,40.3949,40.3949,40.3677,40.3949,147214.0
2021-07-15 14:45:00,44.64,44.66,44.6,44.66,175382.0,40.3949,40.413,40.3587,40.413,175382.0
2021-07-15 14:50:00,44.66,44.68,44.65,44.68,41529.0,40.413,40.4311,40.4039,40.4311,41529.0
2021-07-15 14:55:00,44.68,44.69,44.67,44.68,46793.0,40.4311,40.4401,40.422,40.4311,46793.0
2021-07-15 15:00:00,44.69,44.7,44.68,44.69,30109.0,40.4401,40.4492,40.4311,40.4401,30109.0
2021-07-15 15:05:00,44.69,44.7,44.67,44.69,92803.0,40.4401,40.4492,40.422,40.4401,92803.0
2021-07-15 15:10:00,44.69,44.69,44.67,44.68,46343.0,40.4401,40.4401,40.422,40.4311,46343.0
2021-07-15 15:15:00,44.68,44.69,44.67,44.69,61857.0,40.4311,40.4401,40.422,40.4401,61857.0
2021-07-15 15:20:00,44.69,44.7,44.68,44.69,52663.0,40.4401,40.4492,40.4311,40.4401,52663.0
2021-07-15 15:25:00,44.69,44.73,44.68,44.72,170161.0,40.4401,40.4763,40.4311,40.4673,170161.0
2021-07-15 15:30:00,44.73,44.74,44.72,44.73,98244.0,40.4763,40.4854,40.4673,40.4763,98244.0
2021-07-15 15:35:00,44.74,44.74,44.72,44.72,641045.0,40.4854,40.4854,40.4673,40.4673,641045.0
2021-07-15 15:40:00,44.72,44.73,44.7,44.71,178023.0,40.4673,40.4763,40.4492,40.4582,178023.0
2021-07-15 15:45:00,44.71,44.72,44.66,44.66,421186.0,40.4582,40.4673,40.413,40.413,421186.0
2021-07-15 15:50:00,44.66,44.69,44.65,44.68,611762.0,40.413,40.4401,40.4039,40.4311,611762.0
2021-07-15 15:55:00,44.68,44.74,44.67,44.71,1203602.0,40.4311,40.4854,40.422,40.4582,1203602.0
2021-07-16 09:30:00,44.85,44.89,44.84,44.84,794110.0,40.5849,40.6211,40.5759,40.5759,794110.0
2021-07-16 09:35:00,44.84,44.84,44.79,44.81,402645.0,40.5759,40.5759,40.5306,40.5487,402645.0
2021-07-16 09:40:00,44.81,44.82,44.76,44.76,182599.0,40.5487,40.5578,40.5035,40.5035,182599.0
2021-07-16 09:45:00,44.76,44.77,44.64,44.65,571879.0,40.5035,40.5125,40.3949,40.4039,571879.0
2021-07-16 09:50:00,44.64,44.68,44.63,44.68,236341.0,40.3949,40.4311,40.3858,40.4311,236341.0
2021-07-16 09:55:00,44.68,44.69,44.65,44.67,82773.0,40.4311,40.4401,40.4039,40.422,82773.0
2021-07-16 10:00:00,44.66,44.67,44.61,44.64,120717.0,40.413,40.422,40.3677,40.3949,120717.0
2021-07-16 10:05:00,44.64,44.64,44.59,44.6,76539.0,40.3949,40.3949,40.3496,40.3587,76539.0
2021-07-16 10:10:00,44.6,44.6,44.54,44.58,192169.0,40.3587,40.3587,40.3044,40.3406,192169.0
2021-07-16 10:15:00,44.58,44.6,44.55,44.59,132710.0,40.3406,40.3587,40.3134,40.3496,132710.0
2021-07-16 10:20:00,44.59,44.6,44.51,44.53,197010.0,40.3496,40.3587,40.2772,40.2953,197010.0
2021-07-16 10:25:00,44.52,44.53,44.46,44.48,119372.0,40.2863,40.2953,40.232,40.2501,119372.0
2021-07-16 10:30:00,44.48,44.58,44.47,44.55,488972.0,40.2501,40.3406,40.241,40.3134,488972.0
2021-07-16 10:35:00,44.55,44.56,44.49,44.55,407496.0,40.3134,40.3225,40.2591,40.3134,407496.0
2021-07-16 10:40:00,44.55,44.55,44.5,44.52,165894.0,40.3134,40.3134,40.2682,40.2863,165894.0
2021-07-16 10:45:00,44.52,44.53,44.5,44.53,69906.0,40.2863,40.2953,40.2682,40.2953,69906.0
2021-07-16 10:50:00,44.53,44.56,44.53,44.54,259956.0,40.2953,40.3225,40.2953,40.3044,259956.0
2021-07-16 10:55:00,44.55,44.56,44.53,44.54,23592.0,40.3134,40.3225,40.2953,40.3044,23592.0
2021-07-16 11:00:00,44.54,44.54,44.5,44.5,69526.0,40.3044,40.3044,40.2682,40.2682,69526.0
2021-07-16 11:05:00,44.51,44.54,44.49,44.52,123096.0,40.2772,40.3044,40.2591,40.2863,123096.0
2021-07-16 11:10:00,44.52,44.53,44.51,44.51,18934.0,40.2863,40.2953,40.2772,40.2772,18934.0
2021-07-16 11:15:00,44.52,44.52,44.47,44.5,188349.0,40.2863,40.2863,40.241,40.2682,188349.0
2021-07-16 11:20:00,44.5,44.52,44.49,44.5,49285.0,40.2682,40.2863,40.2591,40.2682,49285.0
2021-07-16 11:25:00,44.49,44.51,44.47,44.48,66400.0,40.2591,40.2772,40.241,40.2501,66400.0
2021-07-16 11:30:00,44.48,44.5,44.47,44.49,36842.0,40.2501,40.2682,40.241,40.2591,36842.0
2021-07-16 11:35:00,44.49,44.5,44.48,44.5,9539.0,40.2591,40.2682,40.2501,40.2682,9539.0
2021-07-16 11:40:00,44.49,44.51,44.48,44.48,159941.0,40.2591,40.2772,40.2501,40.2501,159941.0
2021-07-16 11:45:00,44.48,44.49,44.45,44.47,103029.0,40.2501,40.2591,40.2229,40.241,103029.0
2021-07-16 11:50:00,44.48,44.49,44.47,44.49,15605.0,40.2501,40.2591,40.241,40.2591,15605.0
2021-07-16 11:55:00,44.49,44.5,44.47,44.47,41756.0,40.2591,40.2682,40.241,40.241,41756.0
2021-07-16 12:00:00,44.48,44.5,44.47,44.49,118562.0,40.2501,40.2682,40.241,40.2591,118562.0
2021-07-16 12:05:00,44.5,44.5,44.49,44.5,19087.0,40.2682,40.2682,40.2591,40.2682,19087.0
2021-07-16 12:10:00,44.5,44.51,44.49,44.5,125919.0,40.2682,40.2772,40.2591,40.2682,125919.0
2021-07-16 12:15:00,44.5,44.52,44.5,44.52,100080.0,40.2682,40.2863,40.2682,40.2863,100080.0
2021-07-16 12:20:00,44.52,44.52,44.49,44.5,67410.0,40.2863,40.2863,40.2591,40.2682,67410.0
2021-07-16 12:25:00,44.5,44.51,44.49,44.5,49245.0,40.2682,40.2772,40.2591,40.2682,49245.0
2021-07-16 12:30:00,44.5,44.52,44.49,44.52,52785.0,40.2682,40.2863,40.2591,40.2863,52785.0
2021-07-16 12:35:00,44.52,44.52,44.49,44.49,32771.0,40.2863,40.2863,40.2591,40.2591,32771.0
2021-07-16 12:40:00,44.49,44.5,44.47,44.5,51317.0,40.2591,40.2682,40.241,40.2682,51317.0
2021-07-16 12:45:00,44.5,44.5,44.48,44.5,33184.0,40.2682,40.2682,40.2501,40.2682,33184.0
2021-07-16 12:50:00,44.5,44.52,44.5,44.52,20300.0,40.2682,40.2863,40.2682,40.2863,20300.0
2021-07-16 12:55:00,44.52,44.53,44.5,44.5,22599.0,40.2863,40.2953,40.2682,40.2682,22599.0
2021-07-16 13:00:00,44.51,44.51,44.49,44.51,27921.0,40.2772,40.2772,40.2591,40.2772,27921.0
2021-07-16 13:05:00,44.5,44.53,44.5,44.52,18609.0,40.2682,40.2953,40.2682,40.2863,18609.0
2021-07-16 13:10:00,44.53,44.53,44.52,44.53,5995.0,40.2953,40.2953,40.2863,40.2953,5995.0
2021-07-16 13:15:00,44.53,44.54,44.52,44.53,24987.0,40.2953,40.3044,40.2863,40.2953,24987.0
2021-07-16 13:20:00,44.53,44.53,44.5,44.5,55232.0,40.2953,40.2953,40.2682,40.2682,55232.0
2021-07-16 13:25:00,44.51,44.51,44.5,44.51,56625.0,40.2772,40.2772,40.2682,40.2772,56625.0
2021-07-16 13:30:00,44.51,44.51,44.49,44.49,27685.0,40.2772,40.2772,40.2591,40.2591,27685.0
2021-07-16 13:35:00,44.48,44.49,44.47,44.48,49876.0,40.2501,40.2591,40.241,40.2501,49876.0
2021-07-16 13:40:00,44.47,44.48,44.46,44.47,17648.0,40.241,40.2501,40.232,40.241,17648.0
2021-07-16 13:45:00,44.47,44.47,44.46,44.47,23810.0,40.241,40.241,40.232,40.241,23810.0
2021-07-16 13:50:00,44.46,44.47,44.46,44.47,13462.0,40.232,40.241,40.232,40.241,13462.0
2021-07-16 13:55:00,44.47,44.47,44.44,44.45,111100.0,40.241,40.241,40.2139,40.2229,111100.0
2021-07-16 14:00:00,44.45,44.45,44.42,44.44,116489.0,40.2229,40.2229,40.1958,40.2139,116489.0
2021-07-16 14:05:00,44.44,44.46,44.43,44.46,118653.0,40.2139,40.232,40.2048,40.232,118653.0
2021-07-16 14:10:00,44.45,44.46,44.43,44.45,117724.0,40.2229,40.232,40.2048,40.2229,117724.0
2021-07-16 14:15:00,44.45,44.48,44.45,44.48,45182.0,40.2229,40.2501,40.2229,40.2501,45182.0
2021-07-16 14:20:00,44.47,44.49,44.47,44.48,151980.0,40.241,40.2591,40.241,40.2501,151980.0
2021-07-16 14:25:00,44.48,44.49,44.47,44.48,75471.0,40.2501,40.2591,40.241,40.2501,75471.0
2021-07-16 14:30:00,44.47,44.48,44.45,44.46,120274.0,40.241,40.2501,40.2229,40.232,120274.0
2021-07-16 14:35:00,44.46,44.47,44.45,44.46,42996.0,40.232,40.241,40.2229,40.232,42996.0
2021-07-16 14:40:00,44.46,44.47,44.44,44.45,29375.0,40.232,40.241,40.2139,40.2229,29375.0
2021-07-16 14:45:00,44.45,44.46,44.44,44.45,59296.0,40.2229,40.232,40.2139,40.2229,59296.0
2021-07-16 14:50:00,44.45,44.45,44.4,44.41,348969.0,40.2229,40.2229,40.1777,40.1868,348969.0
2021-07-16 14:55:00,44.41,44.42,44.4,44.41,45157.0,40.1868,40.1958,40.1777,40.1868,45157.0
2021-07-16 15:00:00,44.42,44.42,44.38,44.39,119390.0,40.1958,40.1958,40.1596,40.1687,119390.0
2021-07-16 15:05:00,44.39,44.42,44.38,44.41,97478.0,40.1687,40.1958,40.1596,40.1868,97478.0
2021-07-16 15:10:00,44.42,44.43,44.4,44.41,163006.0,40.1958,40.2048,40.1777,40.1868,163006.0
2021-07-16 15:15:00,44.41,44.46,44.41,44.46,242085.0,40.1868,40.232,40.1868,40.232,242085.0
2021-07-16 15:20:00,44.46,44.46,44.42,44.43,121030.0,40.232,40.232,40.1958,40.2048,121030.0
2021-07-16 15:25:00,44.43,44.43,44.38,44.39,488226.0,40.2048,40.2048,40.1596,40.1687,488226.0
2021-07-16 15:30:00,44.39,44.41,44.38,44.41,133930.0,40.1687,40.1868,40.1596,40.1868,133930.0
2021-07-16 15:35:00,44.41,44.42,44.37,44.39,267859.0,40.1868,40.1958,40.1506,40.1687,267859.0
2021-07-16 15:40:00,44.39,44.4,44.38,44.39,78821.0,40.1687,40.1777,40.1596,40.1687,78821.0
2021-07-16 15:45:00,44.39,44.4,44.37,44.39,260970.0,40.1687,40.1777,40.1506,40.1687,260970.0
2021-07-16 15:50:00,44.39,44.44,44.39,44.43,534650.0,40.1687,40.2139,40.1687,40.2048,534650.0
2021-07-16 15:55:00,44.43,44.48,44.38,44.44,1709060.0,40.2048,40.2501,40.1596,40.2139,1709060.0
2021-07-19 09:30:00,43.74,43.87,43.71,43.74,708485.0,39.5805,39.6981,39.5533,39.5805,708485.0
2021-07-19 09:35:00,43.73,43.81,43.71,43.73,469618.0,39.5714,39.6438,39.5533,39.5714,469618.0
2021-07-19 09:40:00,43.73,43.74,43.65,43.71,1217741.0,39.5714,39.5805,39.499,39.5533,1217741.0
2021-07-19 09:45:00,43.71,43.73,43.66,43.67,404222.0,39.5533,39.5714,39.5081,39.5171,404222.0
2021-07-19 09:50:00,43.67,43.7,43.6,43.63,374642.0,39.5171,39.5443,39.4538,39.4809,374642.0
2021-07-19 09:55:00,43.62,43.64,43.57,43.63,209940.0,39.4719,39.49,39.4266,39.4809,209940.0
2021-07-19 10:00:00,43.62,43.63,43.55,43.61,174263.0,39.4719,39.4809,39.4085,39.4628,174263.0
2021-07-19 10:05:00,43.61,43.62,43.54,43.55,186277.0,39.4628,39.4719,39.3995,39.4085,186277.0
2021-07-19 10:10:00,43.54,43.57,43.51,43.55,144734.0,39.3995,39.4266,39.3723,39.4085,144734.0
2021-07-19 10:15:00,43.56,43.62,43.54,43.62,454568.0,39.4176,39.4719,39.3995,39.4719,454568.0
2021-07-19 10:20:00,43.61,43.64,43.58,43.63,302189.0,39.4628,39.49,39.4357,39.4809,302189.0
2021-07-19 10:25:00,43.62,43.67,43.59,43.66,218080.0,39.4719,39.5171,39.4447,39.5081,218080.0
2021-07-19 10:30:00,43.65,43.66,43.58,43.58,320948.0,39.499,39.5081,39.4357,39.4357,320948.0
2021-07-19 10:35:00,43.59,43.59,43.52,43.55,786547.0,39.4447,39.4447,39.3814,39.4085,786547.0
2021-07-19 10:40:00,43.56,43.66,43.54,43.65,513499.0,39.4176,39.5081,39.3995,39.499,513499.0
2021-07-19 10:45:00,43.66,43.68,43.64,43.68,70803.0,39.5081,39.5262,39.49,39.5262,70803.0
2021-07-19 10:50:00,43.69,43.7,43.62,43.62,83796.0,39.5352,39.5443,39.4719,39.4719,83796.0
2021-07-19 10:55:00,43.61,43.67,43.6,43.66,106714.0,39.4628,39.5171,39.4538,39.5081,106714.0
2021-07-19 11:00:00,43.66,43.72,43.63,43.7,154808.0,39.5081,39.5624,39.4809,39.5443,154808.0
2021-07-19 11:05:00,43.71,43.75,43.69,43.73,87433.0,39.5533,39.5895,39.5352,39.5714,87433.0
2021-07-19 11:10:00,43.73,43.75,43.69,43.72,106913.0,39.5714,39.5895,39.5352,39.5624,106913.0
2021-07-19 11:15:00,43.72,43.75,43.71,43.74,90252.0,39.5624,39.5895,39.5533,39.5805,90252.0
2021-07-19 11:20:00,43.75,43.75,43.7,43.72,144941.0,39.5895,39.5895,39.5443,39.5624,144941.0
2021-07-19 11:25:00,43.71,43.74,43.7,43.72,99353.0,39.5533,39.5805,39.5443,39.5624,99353.0
2021-07-19 11:30:00,43.73,43.79,43.72,43.76,171064.0,39.5714,39.6257,39.5624,39.5986,171064.0
2021-07-19 11:35:00,43.77,43.8,43.75,43.77,118155.0,39.6076,39.6348,39.5895,39.6076,118155.0
2021-07-19 11:40:00,43.77,43.81,43.76,43.8,204556.0,39.6076,39.6438,39.5986,39.6348,204556.0
2021-07-19 11:45:00,43.81,43.81,43.78,43.79,142475.0,39.6438,39.6438,39.6167,39.6257,142475.0
2021-07-19 11:50:00,43.79,43.81,43.78,43.8,98671.0,39.6257,39.6438,39.6167,39.6348,98671.0
2021-07-19 11:55:00,43.8,43.84,43.79,43.8,68696.0,39.6348,39.671,39.6257,39.6348,68696.0
2021-07-19 12:00:00,43.8,43.8,43.74,43.74,147510.0,39.6348,39.6348,39.5805,39.5805,147510.0
2021-07-19 12:05:00,43.75,43.76,43.73,43.74,58949.0,39.5895,39.5986,39.5714,39.5805,58949.0
2021-07-19 12:10:00,43.73,43.76,43.72,43.75,49639.0,39.5714,39.5986,39.5624,39.5895,49639.0
2021-07-19 12:15:00,43.75,43.77,43.74,43.76,40509.0,39.5895,39.6076,39.5805,39.5986,40509.0
2021-07-19 12:20:00,43.75,43.78,43.74,43.77,44323.0,39.5895,39.6167,39.5805,39.6076,44323.0
2021-07-19 12:25:00,43.77,43.79,43.73,43.73,51749.0,39.6076,39.6257,39.5714,39.5714,51749.0
2021-07-19 12:30:00,43.73,43.73,43.69,43.71,83142.0,39.5714,39.5714,39.5352,39.5533,83142.0
2021-07-19 12:35:00,43.7,43.71,43.67,43.68,34196.0,39.5443,39.5533,39.5171,39.5262,34196.0
2021-07-19 12:40:00,43.68,43.69,43.64,43.65,116289.0,39.5262,39.5352,39.49,39.499,116289.0
2021-07-19 12:45:00,43.65,43.66,43.64,43.64,67732.0,39.499,39.5081,39.49,39.49,67732.0
2021-07-19 12:50:00,43.64,43.66,43.62,43.65,47079.0,39.49,39.5081,39.4719,39.499,47079.0
2021-07-19 12:55:00,43.65,43.67,43.63,43.66,54085.0,39.499,39.5171,39.4809,39.5081,54085.0
2021-07-19 13:00:00,43.66,43.69,43.66,43.68,65111.0,39.5081,39.5352,39.5081,39.5262,65111.0
2021-07-19 13:05:00,43.67,43.7,43.66,43.69,50049.0,39.5171,39.5443,39.5081,39.5352,50049.0
2021-07-19 13:10:00,43.69,43.7,43.67,43.69,35886.0,39.5352,39.5443,39.5171,39.5352,35886.0
2021-07-19 13:15:00,43.69,43.71,43.69,43.69,43370.0,39.5352,39.5533,39.5352,39.5352,43370.0
2021-07-19 13:20:00,43.69,43.7,43.66,43.68,91084.0,39.5352,39.5443,39.5081,39.5262,91084.0
2021-07-19 13:25:00,43.67,43.68,43.65,43.66,38499.0,39.5171,39.5262,39.499,39.5081,38499.0
2021-07-19 13:30:00,43.66,43.69,43.66,43.69,23038.0,39.5081,39.5352,39.5081,39.5352,23038.0
2021-07-19 13:35:00,43.69,43.72,43.69,43.72,65514.0,39.5352,39.5624,39.5352,39.5624,65514.0
2021-07-19 13:40:00,43.71,43.72,43.68,43.69,285754.0,39.5533,39.5624,39.5262,39.5352,285754.0
2021-07-19 13:45:00,43.68,43.72,43.68,43.68,84133.0,39.5262,39.5624,39.5262,39.5262,84133.0
2021-07-19 13:50:00,43.69,43.71,43.67,43.71,57357.0,39.5352,39.5533,39.5171,39.5533,57357.0
2021-07-19 13:55:00,43.72,43.72,43.67,43.68,24546.0,39.5624,39.5624,39.5171,39.5262,24546.0
2021-07-19 14:00:00,43.67,43.74,43.67,43.72,105360.0,39.5171,39.5805,39.5171,39.5624,105360.0
2021-07-19 14:05:00,43.72,43.72,43.69,43.7,107956.0,39.5624,39.5624,39.5352,39.5443,107956.0
2021-07-19 14:10:00,43.7,43.73,43.7,43.71,118049.0,39.5443,39.5714,39.5443,39.5533,118049.0
2021-07-19 14:15:00,43.72,43.77,43.71,43.76,210710.0,39.5624,39.6076,39.5533,39.5986,210710.0
2021-07-19 14:20:00,43.76,43.78,43.75,43.76,31082.0,39.5986,39.6167,39.5895,39.5986,31082.0
2021-07-19 14:25:00,43.76,43.78,43.73,43.77,132009.0,39.5986,39.6167,39.5714,39.6076,132009.0
2021-07-19 14:30:00,43.77,43.77,43.72,43.74,75499.0,39.6076,39.6076,39.5624,39.5805,75499.0
2021-07-19 14:35:00,43.75,43.75,43.69,43.71,86421.0,39.5895,39.5895,39.5352,39.5533,86421.0
2021-07-19 14:40:00,43.71,43.72,43.7,43.71,38573.0,39.5533,39.5624,39.5443,39.5533,38573.0
2021-07-19 14:45:00,43.71,43.74,43.7,43.72,82157.0,39.5533,39.5805,39.5443,39.5624,82157.0
2021-07-19 14:50:00,43.73,43.73,43.68,43.7,128050.0,39.5714,39.5714,39.5262,39.5443,128050.0
2021-07-19 14:55:00,43.71,43.75,43.69,43.71,179910.0,39.5533,39.5895,39.5352,39.5533,179910.0
2021-07-19 15:00:00,43.7,43.73,43.68,43.73,143493.0,39.5443,39.5714,39.5262,39.5714,143493.0
2021-07-19 15:05:00,43.73,43.75,43.71,43.73,60156.0,39.5714,39.5895,39.5533,39.5714,60156.0
2021-07-19 15:10:00,43.73,43.76,43.72,43.73,141484.0,39.5714,39.5986,39.5624,39.5714,141484.0
2021-07-19 15:15:00,43.72,43.72,43.66,43.66,121615.0,39.5624,39.5624,39.5081,39.5081,121615.0
2021-07-19 15:20:00,43.66,43.67,43.63,43.63,155546.0,39.5081,39.5171,39.4809,39.4809,155546.0
2021-07-19 15:25:00,43.64,43.66,43.62,43.63,159673.0,39.49,39.5081,39.4719,39.4809,159673.0
2021-07-19 15:30:00,43.63,43.65,43.62,43.63,267671.0,39.4809,39.499,39.4719,39.4809,267671.0
2021-07-19 15:35:00,43.63,43.68,43.62,43.68,179764.0,39.4809,39.5262,39.4719,39.5262,179764.0
2021-07-19 15:40:00,43.68,43.7,43.67,43.68,366470.0,39.5262,39.5443,39.5171,39.5262,366470.0
2021-07-19 15:45:00,43.68,43.69,43.66,43.68,482776.0,39.5262,39.5352,39.5081,39.5262,482776.0
2021-07-19 15:50:00,43.68,43.73,43.66,43.73,716064.0,39.5262,39.5714,39.5081,39.5714,716064.0
2021-07-19 15:55:00,43.73,43.85,43.72,43.84,2607380.0,39.5714,39.68,39.5624,39.671,2607380.0
2021-07-20 09:30:00,43.35,43.37,43.26,43.28,683201.0,39.2276,39.2457,39.1461,39.1642,683201.0
2021-07-20 09:35:00,43.28,43.3,43.22,43.28,835576.0,39.1642,39.1823,39.1099,39.1642,835576.0
2021-07-20 09:40:00,43.28,43.35,43.27,43.31,324973.0,39.1642,39.2276,39.1552,39.1914,324973.0
2021-07-20 09:45:00,43.3,43.4,43.29,43.37,474982.0,39.1823,39.2728,39.1733,39.2457,474982.0
2021-07-20 09:50:00,43.37,43.37,43.31,43.32,767017.0,39.2457,39.2457,39.1914,39.2004,767017.0
2021-07-20 09:55:00,43.33,43.35,43.3,43.33,585833.0,39.2095,39.2276,39.1823,39.2095,585833.0
2021-07-20 10:00:00,43.34,43.35,43.3,43.31,211190.0,39.2185,39.2276,39.1823,39.1914,211190.0
2021-07-20 10:05:00,43.31,43.34,43.3,43.31,163535.0,39.1914,39.2185,39.1823,39.1914,163535.0
2021-07-20 10:10:00,43.31,43.39,43.31,43.38,101731.0,39.1914,39.2637,39.1914,39.2547,101731.0
2021-07-20 10:15:00,43.39,43.46,43.39,43.46,321985.0,39.2637,39.3271,39.2637,39.3271,321985.0
2021-07-20 10:20:00,43.46,43.49,43.45,43.46,113608.0,39.3271,39.3542,39.318,39.3271,113608.0
2021-07-20 10:25:00,43.46,43.46,43.42,43.43,85459.0,39.3271,39.3271,39.2909,39.2999,85459.0
2021-07-20 10:30:00,43.43,43.45,43.41,43.43,228921.0,39.2999,39.318,39.2818,39.2999,228921.0
2021-07-20 10:35:00,43.43,43.43,43.37,43.38,77580.0,39.2999,39.2999,39.2457,39.2547,77580.0
2021-07-20 10:40:00,43.39,43.42,43.39,43.42,45380.0,39.2637,39.2909,39.2637,39.2909,45380.0
2021-07-20 10:45:00,43.42,43.46,43.4,43.45,216895.0,39.2909,39.3271,39.2728,39.318,216895.0
2021-07-20 10:50:00,43.46,43.48,43.42,43.47,872769.0,39.3271,39.3452,39.2909,39.3361,872769.0
2021-07-20 10:55:00,43.48,43.51,43.47,43.48,571420.0,39.3452,39.3723,39.3361,39.3452,571420.0
2021-07-20 11:00:00,43.47,43.48,43.43,43.45,178073.0,39.3361,39.3452,39.2999,39.318,178073.0
2021-07-20 11:05:00,43.44,43.48,43.43,43.47,159172.0,39.309,39.3452,39.2999,39.3361,159172.0
2021-07-20 11:10:00,43.47,43.52,43.46,43.51,133341.0,39.3361,39.3814,39.3271,39.3723,133341.0
2021-07-20 11:15:00,43.51,43.52,43.5,43.52,53612.0,39.3723,39.3814,39.3633,39.3814,53612.0
2021-07-20 11:20:00,43.51,43.52,43.5,43.51,29190.0,39.3723,39.3814,39.3633,39.3723,29190.0
2021-07-20 11:25:00,43.51,43.52,43.46,43.46,70438.0,39.3723,39.3814,39.3271,39.3271,70438.0
2021-07-20 11:30:00,43.46,43.48,43.46,43.48,147059.0,39.3271,39.3452,39.3271,39.3452,147059.0
2021-07-20 11:35:00,43.48,43.48,43.46,43.48,280882.0,39.3452,39.3452,39.3271,39.3452,280882.0
2021-07-20 11:40:00,43.48,43.5,43.48,43.5,93010.0,39.3452,39.3633,39.3452,39.3633,93010.0
2021-07-20 11:45:00,43.5,43.51,43.49,43.51,60181.0,39.3633,39.3723,39.3542,39.3723,60181.0
2021-07-20 11:50:00,43.51,43.52,43.5,43.52,15648.0,39.3723,39.3814,39.3633,39.3814,15648.0
2021-07-20 11:55:00,43.52,43.52,43.51,43.52,13597.0,39.3814,39.3814,39.3723,39.3814,13597.0
2021-07-20 12:00:00,43.51,43.55,43.51,43.54,45137.0,39.3723,39.4085,39.3723,39.3995,45137.0
2021-07-20 12:05:00,43.54,43.54,43.5,43.51,37393.0,39.3995,39.3995,39.3633,39.3723,37393.0
2021-07-20 12:10:00,43.51,43.52,43.5,43.51,64713.0,39.3723,39.3814,39.3633,39.3723,64713.0
2021-07-20 12:15:00,43.51,43.51,43.48,43.48,49929.0,39.3723,39.3723,39.3452,39.3452,49929.0
2021-07-20 12:20:00,43.49,43.49,43.47,43.47,78518.0,39.3542,39.3542,39.3361,39.3361,78518.0
2021-07-20 12:25:00,43.47,43.5,43.47,43.5,60121.0,39.3361,39.3633,39.3361,39.3633,60121.0
2021-07-20 12:30:00,43.5,43.52,43.49,43.52,73450.0,39.3633,39.3814,39.3542,39.3814,73450.0
2021-07-20 12:35:00,43.52,43.53,43.52,43.52,96465.0,39.3814,39.3904,39.3814,39.3814,96465.0
2021-07-20 12:40:00,43.52,43.54,43.51,43.54,105560.0,39.3814,39.3995,39.3723,39.3995,105560.0
2021-07-20 12:45:00,43.53,43.54,43.52,43.52,47883.0,39.3904,39.3995,39.3814,39.3814,47883.0
2021-07-20 12:50:00,43.52,43.55,43.52,43.54,120786.0,39.3814,39.4085,39.3814,39.3995,120786.0
2021-07-20 12:55:00,43.54,43.56,43.53,43.55,84347.0,39.3995,39.4176,39.3904,39.4085,84347.0
2021-07-20 13:00:00,43.56,43.56,43.53,43.53,229618.0,39.4176,39.4176,39.3904,39.3904,229618.0
2021-07-20 13:05:00,43.53,43.56,43.53,43.54,49669.0,39.3904,39.4176,39.3904,39.3995,49669.0
2021-07-20 13:10:00,43.53,43.57,43.53,43.57,48817.0,39.3904,39.4266,39.3904,39.4266,48817.0
2021-07-20 13:15:00,43.56,43.56,43.53,43.54,72821.0,39.4176,39.4176,39.3904,39.3995,72821.0
2021-07-20 13:20:00,43.54,43.55,43.51,43.51,80442.0,39.3995,39.4085,39.3723,39.3723,80442.0
2021-07-20 13:25:00,43.52,43.52,43.5,43.51,79328.0,39.3814,39.3814,39.3633,39.3723,79328.0
2021-07-20 13:30:00,43.51,43.52,43.5,43.52,42768.0,39.3723,39.3814,39.3633,39.3814,42768.0
2021-07-20 13:35:00,43.52,43.53,43.51,43.52,14456.0,39.3814,39.3904,39.3723,39.3814,14456.0
2021-07-20 13:40:00,43.52,43.53,43.5,43.5,83485.0,39.3814,39.3904,39.3633,39.3633,83485.0
2021-07-20 13:45:00,43.51,43.52,43.5,43.51,147241.0,39.3723,39.3814,39.3633,39.3723,147241.0
2021-07-20 13:50:00,43.51,43.52,43.5,43.52,26671.0,39.3723,39.3814,39.3633,39.3814,26671.0
2021-07-20 13:55:00,43.52,43.52,43.51,43.52,37913.0,39.3814,39.3814,39.3723,39.3814,37913.0
2021-07-20 14:00:00,43.52,43.54,43.51,43.53,192268.0,39.3814,39.3995,39.3723,39.3904,192268.0
2021-07-20 14:05:00,43.54,43.55,43.53,43.55,89107.0,39.3995,39.4085,39.3904,39.4085,89107.0
2021-07-20 14:10:00,43.55,43.57,43.54,43.57,103177.0,39.4085,39.4266,39.3995,39.4266,103177.0
2021-07-20 14:15:00,43.56,43.58,43.56,43.57,76788.0,39.4176,39.4357,39.4176,39.4266,76788.0
2021-07-20 14:20:00,43.57,43.58,43.56,43.56,196073.0,39.4266,39.4357,39.4176,39.4176,196073.0
2021-07-20 14:25:00,43.56,43.58,43.56,43.58,147000.0,39.4176,39.4357,39.4176,39.4357,147000.0
2021-07-20 14:30:00,43.58,43.6,43.58,43.59,64086.0,39.4357,39.4538,39.4357,39.4447,64086.0
2021-07-20 14:35:00,43.59,43.6,43.58,43.59,49913.0,39.4447,39.4538,39.4357,39.4447,49913.0
2021-07-20 14:40:00,43.59,43.59,43.57,43.58,52462.0,39.4447,39.4447,39.4266,39.4357,52462.0
2021-07-20 14:45:00,43.58,43.59,43.57,43.59,121142.0,39.4357,39.4447,39.4266,39.4447,121142.0
2021-07-20 14:50:00,43.6,43.61,43.6,43.61,31200.0,39.4538,39.4628,39.4538,39.4628,31200.0
2021-07-20 14:55:00,43.6,43.61,43.59,43.61,174892.0,39.4538,39.4628,39.4447,39.4628,174892.0
2021-07-20 15:00:00,43.61,43.64,43.61,43.64,111277.0,39.4628,39.49,39.4628,39.49,111277.0
2021-07-20 15:05:00,43.64,43.68,43.63,43.67,215425.0,39.49,39.5262,39.4809,39.5171,215425.0
2021-07-20 15:10:00,43.67,43.72,43.66,43.7,236076.0,39.5171,39.5624,39.5081,39.5443,236076.0
2021-07-20 15:15:00,43.7,43.7,43.66,43.67,135136.0,39.5443,39.5443,39.5081,39.5171,135136.0
2021-07-20 15:20:00,43.67,43.67,43.66,43.66,35608.0,39.5171,39.5171,39.5081,39.5081,35608.0
2021-07-20 15:25:00,43.66,43.71,43.66,43.71,272429.0,39.5081,39.5533,39.5081,39.5533,272429.0
2021-07-20 15:30:00,43.71,43.71,43.68,43.68,61129.0,39.5533,39.5533,39.5262,39.5262,61129.0
2021-07-20 15:35:00,43.68,43.7,43.67,43.68,238919.0,39.5262,39.5443,39.5171,39.5262,238919.0
2021-07-20 15:40:00,43.68,43.69,43.67,43.68,228147.0,39.5262,39.5352,39.5171,39.5262,228147.0
2021-07-20 15:45:00,43.67,43.68,43.64,43.66,282188.0,39.5171,39.5262,39.49,39.5081,282188.0
2021-07-20 15:50:00,43.66,43.68,43.65,43.68,544688.0,39.5081,39.5262,39.499,39.5262,544688.0
2021-07-20 15:55:00,43.67,43.68,43.55,43.57,1510467.0,39.5171,39.5262,39.4085,39.4266,1510467.0
2021-07-21 09:30:00,43.27,43.32,43.21,43.32,957690.0,39.1552,39.2004,39.1009,39.2004,957690.0
2021-07-21 09:35:00,43.32,43.36,43.31,43.32,457260.0,39.2004,39.2366,39.1914,39.2004,457260.0
2021-07-21 09:40:00,43.32,43.36,43.29,43.35,358674.0,39.2004,39.2366,39.1733,39.2276,358674.0
2021-07-21 09:45:00,43.35,43.36,43.31,43.34,368578.0,39.2276,39.2366,39.1914,39.2185,368578.0
2021-07-21 09:50:00,43.35,43.42,43.34,43.42,309894.0,39.2276,39.2909,39.2185,39.2909,309894.0
2021-07-21 09:55:00,43.42,43.45,43.41,43.42,109866.0,39.2909,39.318,39.2818,39.2909,109866.0
2021-07-21 10:00:00,43.42,43.43,43.4,43.42,153224.0,39.2909,39.2999,39.2728,39.2909,153224.0
2021-07-21 10:05:00,43.43,43.44,43.39,43.4,111276.0,39.2999,39.309,39.2637,39.2728,111276.0
2021-07-21 10:10:00,43.4,43.43,43.39,43.4,94007.0,39.2728,39.2999,39.2637,39.2728,94007.0
2021-07-21 10:15:00,43.39,43.45,43.39,43.43,222873.0,39.2637,39.318,39.2637,39.2999,222873.0
2021-07-21 10:20:00,43.43,43.44,43.41,43.43,105699.0,39.2999,39.309,39.2818,39.2999,105699.0
2021-07-21 10:25:00,43.43,43.43,43.39,43.39,83288.0,39.2999,39.2999,39.2637,39.2637,83288.0
2021-07-21 10:30:00,43.39,43.41,43.37,43.39,80010.0,39.2637,39.2818,39.2457,39.2637,80010.0
2021-07-21 10:35:00,43.39,43.42,43.38,43.42,77139.0,39.2637,39.2909,39.2547,39.2909,77139.0
2021-07-21 10:40:00,43.42,43.45,43.42,43.43,91328.0,39.2909,39.318,39.2909,39.2999,91328.0
2021-07-21 10:45:00,43.42,43.44,43.41,43.44,152270.0,39.2909,39.309,39.2818,39.309,152270.0
2021-07-21 10:50:00,43.44,43.46,43.42,43.43,77862.0,39.309,39.3271,39.2909,39.2999,77862.0
2021-07-21 10:55:00,43.43,43.47,43.42,43.47,184903.0,39.2999,39.3361,39.2909,39.3361,184903.0
2021-07-21 11:00:00,43.46,43.48,43.45,43.46,240800.0,39.3271,39.3452,39.318,39.3271,240800.0
2021-07-21 11:05:00,43.46,43.49,43.45,43.48,47700.0,39.3271,39.3542,39.318,39.3452,47700.0
2021-07-21 11:10:00,43.49,43.5,43.48,43.49,67129.0,39.3542,39.3633,39.3452,39.3542,67129.0
2021-07-21 11:15:00,43.49,43.53,43.49,43.53,82228.0,39.3542,39.3904,39.3542,39.3904,82228.0
2021-07-21 11:20:00,43.53,43.53,43.51,43.53,48228.0,39.3904,39.3904,39.3723,39.3904,48228.0
2021-07-21 11:25:00,43.53,43.54,43.49,43.51,63218.0,39.3904,39.3995,39.3542,39.3723,63218.0
2021-07-21 11:30:00,43.5,43.52,43.49,43.52,195752.0,39.3633,39.3814,39.3542,39.3814,195752.0
2021-07-21 11:35:00,43.52,43.53,43.5,43.52,91095.0,39.3814,39.3904,39.3633,39.3814,91095.0
2021-07-21 11:40:00,43.51,43.52,43.5,43.52,170738.0,39.3723,39.3814,39.3633,39.3814,170738.0
2021-07-21 11:45:00,43.52,43.53,43.51,43.53,123317.0,39.3814,39.3904,39.3723,39.3904,123317.0
2021-07-21 11:50:00,43.53,43.54,43.52,43.53,101131.0,39.3904,39.3995,39.3814,39.3904,101131.0
2021-07-21 11:55:00,43.54,43.55,43.53,43.54,132248.0,39.3995,39.4085,39.3904,39.3995,132248.0
2021-07-21 12:00:00,43.54,43.57,43.53,43.55,146499.0,39.3995,39.4266,39.3904,39.4085,146499.0
2021-07-21 12:05:00,43.55,43.57,43.54,43.57,78958.0,39.4085,39.4266,39.3995,39.4266,78958.0
2021-07-21 12:10:00,43.57,43.57,43.55,43.56,40066.0,39.4266,39.4266,39.4085,39.4176,40066.0
2021-07-21 12:15:00,43.56,43.58,43.55,43.57,79444.0,39.4176,39.4357,39.4085,39.4266,79444.0
2021-07-21 12:20:00,43.58,43.58,43.56,43.58,64234.0,39.4357,39.4357,39.4176,39.4357,64234.0
2021-07-21 12:25:00,43.58,43.59,43.57,43.59,43432.0,39.4357,39.4447,39.4266,39.4447,43432.0
2021-07-21 12:30:00,43.59,43.6,43.57,43.58,165631.0,39.4447,39.4538,39.4266,39.4357,165631.0
2021-07-21 12:35:00,43.58,43.58,43.55,43.56,116559.0,39.4357,39.4357,39.4085,39.4176,116559.0
2021-07-21 12:40:00,43.56,43.58,43.56,43.58,66728.0,39.4176,39.4357,39.4176,39.4357,66728.0
2021-07-21 12:45:00,43.58,43.6,43.57,43.58,44786.0,39.4357,39.4538,39.4266,39.4357,44786.0
2021-07-21 12:50:00,43.57,43.59,43.56,43.59,67750.0,39.4266,39.4447,39.4176,39.4447,67750.0
2021-07-21 12:55:00,43.59,43.59,43.57,43.57,107992.0,39.4447,39.4447,39.4266,39.4266,107992.0
2021-07-21 13:00:00,43.58,43.59,43.56,43.59,103486.0,39.4357,39.4447,39.4176,39.4447,103486.0
2021-07-21 13:05:00,43.59,43.61,43.58,43.6,39604.0,39.4447,39.4628,39.4357,39.4538,39604.0
2021-07-21 13:10:00,43.6,43.61,43.59,43.6,122769.0,39.4538,39.4628,39.4447,39.4538,122769.0
2021-07-21 13:15:00,43.6,43.61,43.58,43.59,90075.0,39.4538,39.4628,39.4357,39.4447,90075.0
2021-07-21 13:20:00,43.59,43.61,43.58,43.59,128501.0,39.4447,39.4628,39.4357,39.4447,128501.0
2021-07-21 13:25:00,43.6,43.6,43.59,43.59,7905.0,39.4538,39.4538,39.4447,39.4447,7905.0
2021-07-21 13:30:00,43.59,43.59,43.58,43.59,8304.0,39.4447,39.4447,39.4357,39.4447,8304.0
2021-07-21 13:35:00,43.59,43.6,43.58,43.59,23863.0,39.4447,39.4538,39.4357,39.4447,23863.0
2021-07-21 13:40:00,43.59,43.61,43.59,43.61,39691.0,39.4447,39.4628,39.4447,39.4628,39691.0
2021-07-21 13:45:00,43.61,43.61,43.6,43.61,14639.0,39.4628,39.4628,39.4538,39.4628,14639.0
2021-07-21 13:50:00,43.61,43.62,43.6,43.61,24448.0,39.4628,39.4719,39.4538,39.4628,24448.0
2021-07-21 13:55:00,43.61,43.61,43.59,43.6,13397.0,39.4628,39.4628,39.4447,39.4538,13397.0
2021-07-21 14:00:00,43.6,43.6,43.59,43.59,13060.0,39.4538,39.4538,39.4447,39.4447,13060.0
2021-07-21 14:05:00,43.59,43.6,43.57,43.58,76075.0,39.4447,39.4538,39.4266,39.4357,76075.0
2021-07-21 14:10:00,43.58,43.58,43.56,43.57,20928.0,39.4357,39.4357,39.4176,39.4266,20928.0
2021-07-21 14:15:00,43.57,43.58,43.56,43.57,48849.0,39.4266,39.4357,39.4176,39.4266,48849.0
2021-07-21 14:20:00,43.57,43.6,43.57,43.6,160185.0,39.4266,39.4538,39.4266,39.4538,160185.0
2021-07-21 14:25:00,43.59,43.6,43.58,43.59,39617.0,39.4447,39.4538,39.4357,39.4447,39617.0
2021-07-21 14:30:00,43.59,43.61,43.59,43.6,108824.0,39.4447,39.4628,39.4447,39.4538,108824.0
2021-07-21 14:35:00,43.6,43.6,43.59,43.59,8302.0,39.4538,39.4538,39.4447,39.4447,8302.0
2021-07-21 14:40:00,43.59,43.61,43.59,43.6,19325.0,39.4447,39.4628,39.4447,39.4538,19325.0
2021-07-21 14:45:00,43.61,43.62,43.61,43.62,15295.0,39.4628,39.4719,39.4628,39.4719,15295.0
2021-07-21 14:50:00,43.61,43.63,43.61,43.63,24022.0,39.4628,39.4809,39.4628,39.4809,24022.0
2021-07-21 14:55:00,43.63,43.63,43.62,43.63,40378.0,39.4809,39.4809,39.4719,39.4809,40378.0
2021-07-21 15:00:00,43.63,43.65,43.63,43.65,70292.0,39.4809,39.499,39.4809,39.499,70292.0
2021-07-21 15:05:00,43.65,43.67,43.64,43.67,28787.0,39.499,39.5171,39.49,39.5171,28787.0
2021-07-21 15:10:00,43.67,43.71,43.67,43.69,146119.0,39.5171,39.5533,39.5171,39.5352,146119.0
2021-07-21 15:15:00,43.7,43.71,43.67,43.7,175450.0,39.5443,39.5533,39.5171,39.5443,175450.0
2021-07-21 15:20:00,43.71,43.71,43.69,43.7,116693.0,39.5533,39.5533,39.5352,39.5443,116693.0
2021-07-21 15:25:00,43.7,43.7,43.67,43.69,159426.0,39.5443,39.5443,39.5171,39.5352,159426.0
2021-07-21 15:30:00,43.69,43.69,43.67,43.69,80484.0,39.5352,39.5352,39.5171,39.5352,80484.0
2021-07-21 15:35:00,43.69,43.72,43.68,43.69,249520.0,39.5352,39.5624,39.5262,39.5352,249520.0
2021-07-21 15:40:00,43.69,43.7,43.69,43.69,93205.0,39.5352,39.5443,39.5352,39.5352,93205.0
2021-07-21 15:45:00,43.69,43.7,43.66,43.66,181438.0,39.5352,39.5443,39.5081,39.5081,181438.0
2021-07-21 15:50:00,43.66,43.73,43.66,43.72,331691.0,39.5081,39.5714,39.5081,39.5624,331691.0
2021-07-21 15:55:00,43.72,43.76,43.71,43.72,863322.0,39.5624,39.5986,39.5533,39.5624,863322.0
2021-07-22 09:30:00,43.9,43.92,43.85,43.89,315794.0,39.7252,39.7433,39.68,39.7162,315794.0
2021-07-22 09:35:00,43.9,43.93,43.85,43.89,460870.0,39.7252,39.7524,39.68,39.7162,460870.0
2021-07-22 09:40:00,43.88,43.94,43.85,43.94,786741.0,39.7072,39.7614,39.68,39.7614,786741.0
2021-07-22 09:45:00,43.94,43.98,43.92,43.96,624829.0,39.7614,39.7976,39.7433,39.7795,624829.0
2021-07-22 09:50:00,43.95,43.98,43.92,43.95,502893.0,39.7705,39.7976,39.7433,39.7705,502893.0
2021-07-22 09:55:00,43.95,43.97,43.93,43.94,235989.0,39.7705,39.7886,39.7524,39.7614,235989.0
2021-07-22 10:00:00,43.94,43.97,43.92,43.94,316008.0,39.7614,39.7886,39.7433,39.7614,316008.0
2021-07-22 10:05:00,43.94,43.95,43.88,43.88,84290.0,39.7614,39.7705,39.7072,39.7072,84290.0
2021-07-22 10:10:00,43.88,43.91,43.86,43.9,539324.0,39.7072,39.7343,39.6891,39.7252,539324.0
2021-07-22 10:15:00,43.91,43.93,43.88,43.93,314367.0,39.7343,39.7524,39.7072,39.7524,314367.0
2021-07-22 10:20:00,43.93,43.94,43.9,43.91,267364.0,39.7524,39.7614,39.7252,39.7343,267364.0
2021-07-22 10:25:00,43.91,43.93,43.9,43.93,169987.0,39.7343,39.7524,39.7252,39.7524,169987.0
2021-07-22 10:30:00,43.93,43.94,43.9,43.93,204503.0,39.7524,39.7614,39.7252,39.7524,204503.0
2021-07-22 10:35:00,43.93,43.94,43.91,43.94,18625.0,39.7524,39.7614,39.7343,39.7614,18625.0
2021-07-22 10:40:00,43.94,43.94,43.92,43.93,27703.0,39.7614,39.7614,39.7433,39.7524,27703.0
2021-07-22 10:45:00,43.92,43.93,43.89,43.91,303846.0,39.7433,39.7524,39.7162,39.7343,303846.0
2021-07-22 10:50:00,43.92,43.93,43.88,43.88,49068.0,39.7433,39.7524,39.7072,39.7072,49068.0
2021-07-22 10:55:00,43.88,43.92,43.88,43.89,105995.0,39.7072,39.7433,39.7072,39.7162,105995.0
2021-07-22 11:00:00,43.9,43.91,43.89,43.91,62685.0,39.7252,39.7343,39.7162,39.7343,62685.0
2021-07-22 11:05:00,43.9,43.91,43.86,43.89,105457.0,39.7252,39.7343,39.6891,39.7162,105457.0
2021-07-22 11:10:00,43.9,43.9,43.88,43.9,54367.0,39.7252,39.7252,39.7072,39.7252,54367.0
2021-07-22 11:15:00,43.89,43.9,43.88,43.88,49226.0,39.7162,39.7252,39.7072,39.7072,49226.0
2021-07-22 11:20:00,43.89,43.91,43.88,43.91,47330.0,39.7162,39.7343,39.7072,39.7343,47330.0
2021-07-22 11:25:00,43.91,43.91,43.87,43.89,134315.0,39.7343,39.7343,39.6981,39.7162,134315.0
2021-07-22 11:30:00,43.88,43.89,43.85,43.85,63676.0,39.7072,39.7162,39.68,39.68,63676.0
2021-07-22 11:35:00,43.86,43.88,43.85,43.87,43974.0,39.6891,39.7072,39.68,39.6981,43974.0
2021-07-22 11:40:00,43.87,43.88,43.83,43.83,43723.0,39.6981,39.7072,39.6619,39.6619,43723.0
2021-07-22 11:45:00,43.83,43.84,43.81,43.84,75904.0,39.6619,39.671,39.6438,39.671,75904.0
2021-07-22 11:50:00,43.84,43.85,43.83,43.85,62526.0,39.671,39.68,39.6619,39.68,62526.0
2021-07-22 11:55:00,43.85,43.86,43.84,43.85,39621.0,39.68,39.6891,39.671,39.68,39621.0
2021-07-22 12:00:00,43.85,43.86,43.81,43.82,37219.0,39.68,39.6891,39.6438,39.6529,37219.0
2021-07-22 12:05:00,43.82,43.82,43.79,43.79,70862.0,39.6529,39.6529,39.6257,39.6257,70862.0
2021-07-22 12:10:00,43.79,43.79,43.77,43.78,33180.0,39.6257,39.6257,39.6076,39.6167,33180.0
2021-07-22 12:15:00,43.78,43.79,43.77,43.77,46287.0,39.6167,39.6257,39.6076,39.6076,46287.0
2021-07-22 12:20:00,43.77,43.78,43.74,43.76,68451.0,39.6076,39.6167,39.5805,39.5986,68451.0
2021-07-22 12:25:00,43.76,43.79,43.75,43.78,69411.0,39.5986,39.6257,39.5895,39.6167,69411.0
2021-07-22 12:30:00,43.78,43.79,43.78,43.78,22465.0,39.6167,39.6257,39.6167,39.6167,22465.0
2021-07-22 12:35:00,43.79,43.8,43.78,43.8,16284.0,39.6257,39.6348,39.6167,39.6348,16284.0
2021-07-22 12:40:00,43.8,43.81,43.79,43.8,37841.0,39.6348,39.6438,39.6257,39.6348,37841.0
2021-07-22 12:45:00,43.8,43.82,43.79,43.8,51243.0,39.6348,39.6529,39.6257,39.6348,51243.0
2021-07-22 12:50:00,43.8,43.82,43.8,43.82,17425.0,39.6348,39.6529,39.6348,39.6529,17425.0
2021-07-22 12:55:00,43.81,43.83,43.81,43.83,16103.0,39.6438,39.6619,39.6438,39.6619,16103.0
2021-07-22 13:00:00,43.82,43.84,43.82,43.84,32986.0,39.6529,39.671,39.6529,39.671,32986.0
2021-07-22 13:05:00,43.83,43.84,43.83,43.84,34458.0,39.6619,39.671,39.6619,39.671,34458.0
2021-07-22 13:10:00,43.83,43.86,43.83,43.86,42289.0,39.6619,39.6891,39.6619,39.6891,42289.0
2021-07-22 13:15:00,43.86,43.86,43.85,43.86,21375.0,39.6891,39.6891,39.68,39.6891,21375.0
2021-07-22 13:20:00,43.86,43.88,43.85,43.88,45123.0,39.6891,39.7072,39.68,39.7072,45123.0
2021-07-22 13:25:00,43.87,43.88,43.85,43.87,36928.0,39.6981,39.7072,39.68,39.6981,36928.0
2021-07-22 13:30:00,43.86,43.88,43.86,43.88,15178.0,39.6891,39.7072,39.6891,39.7072,15178.0
2021-07-22 13:35:00,43.88,43.89,43.87,43.88,36370.0,39.7072,39.7162,39.6981,39.7072,36370.0
2021-07-22 13:40:00,43.88,43.89,43.88,43.89,20702.0,39.7072,39.7162,39.7072,39.7162,20702.0
2021-07-22 13:45:00,43.88,43.89,43.87,43.88,26621.0,39.7072,39.7162,39.6981,39.7072,26621.0
2021-07-22 13:50:00,43.87,43.89,43.87,43.88,22132.0,39.6981,39.7162,39.6981,39.7072,22132.0
2021-07-22 13:55:00,43.89,43.9,43.88,43.89,35638.0,39.7162,39.7252,39.7072,39.7162,35638.0
2021-07-22 14:00:00,43.9,43.9,43.88,43.89,35879.0,39.7252,39.7252,39.7072,39.7162,35879.0
2021-07-22 14:05:00,43.88,43.89,43.88,43.88,28691.0,39.7072,39.7162,39.7072,39.7072,28691.0
2021-07-22 14:10:00,43.89,43.9,43.87,43.9,46395.0,39.7162,39.7252,39.6981,39.7252,46395.0
2021-07-22 14:15:00,43.89,43.9,43.89,43.89,10621.0,39.7162,39.7252,39.7162,39.7162,10621.0
2021-07-22 14:20:00,43.9,43.9,43.89,43.9,15761.0,39.7252,39.7252,39.7162,39.7252,15761.0
2021-07-22 14:25:00,43.89,43.9,43.89,43.9,12357.0,39.7162,39.7252,39.7162,39.7252,12357.0
2021-07-22 14:30:00,43.9,43.9,43.89,43.9,32765.0,39.7252,39.7252,39.7162,39.7252,32765.0
2021-07-22 14:35:00,43.9,43.91,43.89,43.91,30084.0,39.7252,39.7343,39.7162,39.7343,30084.0
2021-07-22 14:40:00,43.91,43.91,43.9,43.91,20186.0,39.7343,39.7343,39.7252,39.7343,20186.0
2021-07-22 14:45:00,43.91,43.91,43.9,43.9,42466.0,39.7343,39.7343,39.7252,39.7252,42466.0
2021-07-22 14:50:00,43.91,43.91,43.9,43.91,19933.0,39.7343,39.7343,39.7252,39.7343,19933.0
2021-07-22 14:55:00,43.91,43.92,43.89,43.91,109360.0,39.7343,39.7433,39.7162,39.7343,109360.0
2021-07-22 15:00:00,43.92,43.93,43.91,43.92,29213.0,39.7433,39.7524,39.7343,39.7433,29213.0
2021-07-22 15:05:00,43.92,43.93,43.91,43.91,41339.0,39.7433,39.7524,39.7343,39.7343,41339.0
2021-07-22 15:10:00,43.91,43.91,43.89,43.89,55476.0,39.7343,39.7343,39.7162,39.7162,55476.0
2021-07-22 15:15:00,43.9,43.9,43.88,43.89,79879.0,39.7252,39.7252,39.7072,39.7162,79879.0
2021-07-22 15:20:00,43.9,43.9,43.89,43.9,23735.0,39.7252,39.7252,39.7162,39.7252,23735.0
2021-07-22 15:25:00,43.9,43.9,43.89,43.9,25113.0,39.7252,39.7252,39.7162,39.7252,25113.0
2021-07-22 15:30:00,43.9,43.9,43.88,43.89,114083.0,39.7252,39.7252,39.7072,39.7162,114083.0
2021-07-22 15:35:00,43.88,43.89,43.88,43.89,68068.0,39.7072,39.7162,39.7072,39.7162,68068.0
2021-07-22 15:40:00,43.88,43.89,43.87,43.89,109830.0,39.7072,39.7162,39.6981,39.7162,109830.0
2021-07-22 15:45:00,43.89,43.91,43.88,43.89,248102.0,39.7162,39.7343,39.7072,39.7162,248102.0
2021-07-22 15:50:00,43.89,43.9,43.87,43.88,361746.0,39.7162,39.7252,39.6981,39.7072,361746.0
2021-07-22 15:55:00,43.88,43.91,43.87,43.9,670494.0,39.7072,39.7343,39.6981,39.7252,670494.0
2021-07-23 09:30:00,43.05,43.07,42.82,42.83,521549.0,38.9561,38.9742,38.748,38.757,521549.0
2021-07-23 09:35:00,42.82,42.88,42.76,42.78,707803.0,38.748,38.8022,38.6937,38.7118,707803.0
2021-07-23 09:40:00,42.78,42.87,42.75,42.85,1074398.0,38.7118,38.7932,38.6846,38.7751,1074398.0
2021-07-23 09:45:00,42.86,42.89,42.82,42.83,502344.0,38.7842,38.8113,38.748,38.757,502344.0
2021-07-23 09:50:00,42.83,42.83,42.72,42.8,611240.0,38.757,38.757,38.6575,38.7299,611240.0
2021-07-23 09:55:00,42.8,42.84,42.76,42.78,417439.0,38.7299,38.7661,38.6937,38.7118,417439.0
2021-07-23 10:00:00,42.78,42.87,42.77,42.86,362160.0,38.7118,38.7932,38.7027,38.7842,362160.0
2021-07-23 10:05:00,42.86,42.87,42.81,42.81,323081.0,38.7842,38.7932,38.7389,38.7389,323081.0
2021-07-23 10:10:00,42.81,42.81,42.71,42.72,329827.0,38.7389,38.7389,38.6484,38.6575,329827.0
2021-07-23 10:15:00,42.72,42.75,42.7,42.72,301075.0,38.6575,38.6846,38.6394,38.6575,301075.0
2021-07-23 10:20:00,42.72,42.75,42.69,42.7,248229.0,38.6575,38.6846,38.6303,38.6394,248229.0
2021-07-23 10:25:00,42.69,42.73,42.64,42.72,229969.0,38.6303,38.6665,38.5851,38.6575,229969.0
2021-07-23 10:30:00,42.72,42.72,42.67,42.68,312131.0,38.6575,38.6575,38.6122,38.6213,312131.0
2021-07-23 10:35:00,42.68,42.69,42.63,42.64,208060.0,38.6213,38.6303,38.576,38.5851,208060.0
2021-07-23 10:40:00,42.64,42.65,42.6,42.6,332912.0,38.5851,38.5941,38.5489,38.5489,332912.0
2021-07-23 10:45:00,42.61,42.62,42.57,42.62,277818.0,38.5579,38.567,38.5217,38.567,277818.0
2021-07-23 10:50:00,42.62,42.75,42.62,42.75,553807.0,38.567,38.6846,38.567,38.6846,553807.0
2021-07-23 10:55:00,42.75,42.79,42.73,42.77,403427.0,38.6846,38.7208,38.6665,38.7027,403427.0
2021-07-23 11:00:00,42.77,42.78,42.7,42.7,476015.0,38.7027,38.7118,38.6394,38.6394,476015.0
2021-07-23 11:05:00,42.7,42.71,42.66,42.67,194139.0,38.6394,38.6484,38.6032,38.6122,194139.0
2021-07-23 11:10:00,42.67,42.7,42.65,42.7,207769.0,38.6122,38.6394,38.5941,38.6394,207769.0
2021-07-23 11:15:00,42.7,42.73,42.68,42.71,189292.0,38.6394,38.6665,38.6213,38.6484,189292.0
2021-07-23 11:20:00,42.71,42.74,42.7,42.73,376476.0,38.6484,38.6756,38.6394,38.6665,376476.0
2021-07-23 11:25:00,42.73,42.74,42.72,42.73,86021.0,38.6665,38.6756,38.6575,38.6665,86021.0
2021-07-23 11:30:00,42.73,42.74,42.68,42.69,231263.0,38.6665,38.6756,38.6213,38.6303,231263.0
2021-07-23 11:35:00,42.69,42.73,42.68,42.69,210484.0,38.6303,38.6665,38.6213,38.6303,210484.0
2021-07-23 11:40:00,42.69,42.7,42.66,42.66,102449.0,38.6303,38.6394,38.6032,38.6032,102449.0
2021-07-23 11:45:00,42.66,42.67,42.65,42.66,87192.0,38.6032,38.6122,38.5941,38.6032,87192.0
2021-07-23 11:50:00,42.66,42.68,42.63,42.64,189952.0,38.6032,38.6213,38.576,38.5851,189952.0
2021-07-23 11:55:00,42.64,42.65,42.63,42.63,59410.0,38.5851,38.5941,38.576,38.576,59410.0
2021-07-23 12:00:00,42.64,42.64,42.62,42.64,128900.0,38.5851,38.5851,38.567,38.5851,128900.0
2021-07-23 12:05:00,42.64,42.65,42.63,42.65,110215.0,38.5851,38.5941,38.576,38.5941,110215.0
2021-07-23 12:10:00,42.65,42.67,42.64,42.66,90563.0,38.5941,38.6122,38.5851,38.6032,90563.0
2021-07-23 12:15:00,42.66,42.7,42.65,42.69,193462.0,38.6032,38.6394,38.5941,38.6303,193462.0
2021-07-23 12:20:00,42.69,42.7,42.68,42.69,90078.0,38.6303,38.6394,38.6213,38.6303,90078.0
2021-07-23 12:25:00,42.69,42.69,42.67,42.67,72128.0,38.6303,38.6303,38.6122,38.6122,72128.0
2021-07-23 12:30:00,42.67,42.68,42.66,42.66,107021.0,38.6122,38.6213,38.6032,38.6032,107021.0
2021-07-23 12:35:00,42.66,42.67,42.63,42.64,153241.0,38.6032,38.6122,38.576,38.5851,153241.0
2021-07-23 12:40:00,42.65,42.66,42.64,42.66,82075.0,38.5941,38.6032,38.5851,38.6032,82075.0
2021-07-23 12:45:00,42.66,42.68,42.65,42.68,196567.0,38.6032,38.6213,38.5941,38.6213,196567.0
2021-07-23 12:50:00,42.68,42.69,42.66,42.67,116330.0,38.6213,38.6303,38.6032,38.6122,116330.0
2021-07-23 12:55:00,42.66,42.7,42.66,42.7,123785.0,38.6032,38.6394,38.6032,38.6394,123785.0
2021-07-23 13:00:00,42.7,42.72,42.69,42.72,110133.0,38.6394,38.6575,38.6303,38.6575,110133.0
2021-07-23 13:05:00,42.72,42.73,42.71,42.72,88358.0,38.6575,38.6665,38.6484,38.6575,88358.0
2021-07-23 13:10:00,42.71,42.72,42.7,42.72,96375.0,38.6484,38.6575,38.6394,38.6575,96375.0
2021-07-23 13:15:00,42.72,42.72,42.7,42.7,69500.0,38.6575,38.6575,38.6394,38.6394,69500.0
2021-07-23 13:20:00,42.71,42.71,42.7,42.71,144468.0,38.6484,38.6484,38.6394,38.6484,144468.0
2021-07-23 13:25:00,42.71,42.71,42.7,42.7,57810.0,38.6484,38.6484,38.6394,38.6394,57810.0
2021-07-23 13:30:00,42.71,42.71,42.69,42.7,79353.0,38.6484,38.6484,38.6303,38.6394,79353.0
2021-07-23 13:35:00,42.7,42.7,42.67,42.68,63113.0,38.6394,38.6394,38.6122,38.6213,63113.0
2021-07-23 13:40:00,42.68,42.68,42.67,42.68,41618.0,38.6213,38.6213,38.6122,38.6213,41618.0
2021-07-23 13:45:00,42.68,42.68,42.67,42.68,52315.0,38.6213,38.6213,38.6122,38.6213,52315.0
2021-07-23 13:50:00,42.68,42.68,42.67,42.67,51602.0,38.6213,38.6213,38.6122,38.6122,51602.0
2021-07-23 13:55:00,42.68,42.68,42.67,42.67,42356.0,38.6213,38.6213,38.6122,38.6122,42356.0
2021-07-23 14:00:00,42.68,42.68,42.66,42.66,109798.0,38.6213,38.6213,38.6032,38.6032,109798.0
2021-07-23 14:05:00,42.66,42.7,42.66,42.7,300374.0,38.6032,38.6394,38.6032,38.6394,300374.0
2021-07-23 14:10:00,42.7,42.71,42.68,42.69,132423.0,38.6394,38.6484,38.6213,38.6303,132423.0
2021-07-23 14:15:00,42.69,42.7,42.68,42.7,105774.0,38.6303,38.6394,38.6213,38.6394,105774.0
2021-07-23 14:20:00,42.7,42.72,42.69,42.72,172370.0,38.6394,38.6575,38.6303,38.6575,172370.0
2021-07-23 14:25:00,42.72,42.73,42.71,42.71,201754.0,38.6575,38.6665,38.6484,38.6484,201754.0
2021-07-23 14:30:00,42.71,42.72,42.7,42.7,81772.0,38.6484,38.6575,38.6394,38.6394,81772.0
2021-07-23 14:35:00,42.7,42.71,42.68,42.7,168253.0,38.6394,38.6484,38.6213,38.6394,168253.0
2021-07-23 14:40:00,42.7,42.7,42.68,42.69,81749.0,38.6394,38.6394,38.6213,38.6303,81749.0
2021-07-23 14:45:00,42.69,42.69,42.67,42.69,101015.0,38.6303,38.6303,38.6122,38.6303,101015.0
2021-07-23 14:50:00,42.69,42.69,42.68,42.69,34141.0,38.6303,38.6303,38.6213,38.6303,34141.0
2021-07-23 14:55:00,42.69,42.71,42.68,42.71,192485.0,38.6303,38.6484,38.6213,38.6484,192485.0
2021-07-23 15:00:00,42.72,42.72,42.69,42.7,102172.0,38.6575,38.6575,38.6303,38.6394,102172.0
2021-07-23 15:05:00,42.69,42.7,42.68,42.69,83838.0,38.6303,38.6394,38.6213,38.6303,83838.0
2021-07-23 15:10:00,42.69,42.69,42.68,42.69,59721.0,38.6303,38.6303,38.6213,38.6303,59721.0
2021-07-23 15:15:00,42.69,42.72,42.68,42.72,456445.0,38.6303,38.6575,38.6213,38.6575,456445.0
2021-07-23 15:20:00,42.72,42.72,42.71,42.72,121634.0,38.6575,38.6575,38.6484,38.6575,121634.0
2021-07-23 15:25:00,42.72,42.75,42.7,42.75,243583.0,38.6575,38.6846,38.6394,38.6846,243583.0
2021-07-23 15:30:00,42.75,42.76,42.73,42.75,366914.0,38.6846,38.6937,38.6665,38.6846,366914.0
2021-07-23 15:35:00,42.75,42.78,42.75,42.77,371577.0,38.6846,38.7118,38.6846,38.7027,371577.0
2021-07-23 15:40:00,42.77,42.78,42.75,42.76,368084.0,38.7027,38.7118,38.6846,38.6937,368084.0
2021-07-23 15:45:00,42.76,42.79,42.76,42.79,283839.0,38.6937,38.7208,38.6937,38.7208,283839.0
2021-07-23 15:50:00,42.79,42.82,42.78,42.82,1215023.0,38.7208,38.748,38.7118,38.748,1215023.0
2021-07-23 15:55:00,42.82,42.83,42.77,42.8,2164963.0,38.748,38.757,38.7027,38.7299,2164963.0
2021-07-26 09:30:00,41.0,41.01,40.76,40.81,2438330.0,37.101,37.1101,36.8839,36.9291,2438330.0
2021-07-26 09:35:00,40.8,40.91,40.75,40.87,1192119.0,36.92,37.0196,36.8748,36.9834,1192119.0
2021-07-26 09:40:00,40.87,40.89,40.84,40.86,1428069.0,36.9834,37.0015,36.9562,36.9743,1428069.0
2021-07-26 09:45:00,40.86,40.87,40.81,40.85,1031090.0,36.9743,36.9834,36.9291,36.9653,1031090.0
2021-07-26 09:50:00,40.86,40.95,40.85,40.94,543781.0,36.9743,37.0558,36.9653,37.0467,543781.0
2021-07-26 09:55:00,40.94,41.07,40.93,41.07,754997.0,37.0467,37.1644,37.0377,37.1644,754997.0
2021-07-26 10:00:00,41.07,41.12,41.05,41.07,703099.0,37.1644,37.2096,37.1463,37.1644,703099.0
2021-07-26 10:05:00,41.07,41.09,41.05,41.07,532303.0,37.1644,37.1825,37.1463,37.1644,532303.0
2021-07-26 10:10:00,41.07,41.11,41.03,41.09,517599.0,37.1644,37.2006,37.1282,37.1825,517599.0
2021-07-26 10:15:00,41.09,41.18,41.08,41.16,642340.0,37.1825,37.2639,37.1734,37.2458,642340.0
2021-07-26 10:20:00,41.16,41.2,41.13,41.19,564962.0,37.2458,37.282,37.2187,37.273,564962.0
2021-07-26 10:25:00,41.19,41.19,41.13,41.14,574308.0,37.273,37.273,37.2187,37.2277,574308.0
2021-07-26 10:30:00,41.14,41.14,41.05,41.08,1698929.0,37.2277,37.2277,37.1463,37.1734,1698929.0
2021-07-26 10:35:00,41.07,41.08,41.0,41.05,395693.0,37.1644,37.1734,37.101,37.1463,395693.0
2021-07-26 10:40:00,41.05,41.08,41.04,41.05,395498.0,37.1463,37.1734,37.1372,37.1463,395498.0
2021-07-26 10:45:00,41.04,41.08,41.04,41.07,300102.0,37.1372,37.1734,37.1372,37.1644,300102.0
2021-07-26 10:50:00,41.07,41.09,41.04,41.05,371099.0,37.1644,37.1825,37.1372,37.1463,371099.0
2021-07-26 10:55:00,41.04,41.07,41.01,41.04,396018.0,37.1372,37.1644,37.1101,37.1372,396018.0
2021-07-26 11:00:00,41.03,41.05,40.95,40.99,429222.0,37.1282,37.1463,37.0558,37.092,429222.0
2021-07-26 11:05:00,41.0,41.0,40.93,40.95,437662.0,37.101,37.101,37.0377,37.0558,437662.0
2021-07-26 11:10:00,40.95,40.97,40.93,40.95,380400.0,37.0558,37.0739,37.0377,37.0558,380400.0
2021-07-26 11:15:00,40.95,40.99,40.94,40.97,289756.0,37.0558,37.092,37.0467,37.0739,289756.0
2021-07-26 11:20:00,40.97,40.97,40.9,40.93,582676.0,37.0739,37.0739,37.0105,37.0377,582676.0
2021-07-26 11:25:00,40.92,40.94,40.89,40.9,502630.0,37.0286,37.0467,37.0015,37.0105,502630.0
2021-07-26 11:30:00,40.9,40.92,40.88,40.9,424355.0,37.0105,37.0286,36.9924,37.0105,424355.0
2021-07-26 11:35:00,40.9,40.93,40.89,40.9,375386.0,37.0105,37.0377,37.0015,37.0105,375386.0
2021-07-26 11:40:00,40.9,40.9,40.83,40.84,435482.0,37.0105,37.0105,36.9472,36.9562,435482.0
2021-07-26 11:45:00,40.85,40.89,40.84,40.88,458869.0,36.9653,37.0015,36.9562,36.9924,458869.0
2021-07-26 11:50:00,40.89,40.9,40.83,40.83,486143.0,37.0015,37.0105,36.9472,36.9472,486143.0
2021-07-26 11:55:00,40.83,40.85,40.8,40.82,452902.0,36.9472,36.9653,36.92,36.9381,452902.0
2021-07-26 12:00:00,40.82,40.83,40.8,40.82,626658.0,36.9381,36.9472,36.92,36.9381,626658.0
2021-07-26 12:05:00,40.81,40.81,40.75,40.75,480445.0,36.9291,36.9291,36.8748,36.8748,480445.0
2021-07-26 12:10:00,40.75,40.75,40.7,40.71,535294.0,36.8748,36.8748,36.8296,36.8386,535294.0
2021-07-26 12:15:00,40.71,40.73,40.69,40.71,769669.0,36.8386,36.8567,36.8205,36.8386,769669.0
2021-07-26 12:20:00,40.71,40.73,40.69,40.73,536048.0,36.8386,36.8567,36.8205,36.8567,536048.0
2021-07-26 12:25:00,40.73,40.76,40.72,40.73,381822.0,36.8567,36.8839,36.8477,36.8567,381822.0
2021-07-26 12:30:00,40.73,40.74,40.64,40.64,535252.0,36.8567,36.8658,36.7753,36.7753,535252.0
2021-07-26 12:35:00,40.64,40.69,40.56,40.61,1701618.0,36.7753,36.8205,36.7029,36.7481,1701618.0
2021-07-26 12:40:00,40.61,40.64,40.6,40.6,319033.0,36.7481,36.7753,36.7391,36.7391,319033.0
2021-07-26 12:45:00,40.6,40.64,40.6,40.63,409653.0,36.7391,36.7753,36.7391,36.7662,409653.0
2021-07-26 12:50:00,40.63,40.71,40.62,40.68,562801.0,36.7662,36.8386,36.7572,36.8115,562801.0
2021-07-26 12:55:00,40.67,40.72,40.66,40.71,134482.0,36.8024,36.8477,36.7934,36.8386,134482.0
2021-07-26 13:00:00,40.71,40.72,40.68,40.68,435464.0,36.8386,36.8477,36.8115,36.8115,435464.0
2021-07-26 13:05:00,40.68,40.69,40.63,40.69,533889.0,36.8115,36.8205,36.7662,36.8205,533889.0
2021-07-26 13:10:00,40.69,40.69,40.64,40.65,238518.0,36.8205,36.8205,36.7753,36.7843,238518.0
2021-07-26 13:15:00,40.65,40.65,40.62,40.63,326994.0,36.7843,36.7843,36.7572,36.7662,326994.0
2021-07-26 13:20:00,40.62,40.67,40.62,40.65,232912.0,36.7572,36.8024,36.7572,36.7843,232912.0
2021-07-26 13:25:00,40.64,40.7,40.64,40.68,364537.0,36.7753,36.8296,36.7753,36.8115,364537.0
2021-07-26 13:30:00,40.68,40.71,40.68,40.7,285329.0,36.8115,36.8386,36.8115,36.8296,285329.0
2021-07-26 13:35:00,40.7,40.71,40.69,40.7,314794.0,36.8296,36.8386,36.8205,36.8296,314794.0
2021-07-26 13:40:00,40.7,40.71,40.64,40.65,117783.0,36.8296,36.8386,36.7753,36.7843,117783.0
2021-07-26 13:45:00,40.64,40.65,40.57,40.58,395705.0,36.7753,36.7843,36.7119,36.721,395705.0
2021-07-26 13:50:00,40.58,40.6,40.55,40.58,346931.0,36.721,36.7391,36.6938,36.721,346931.0
2021-07-26 13:55:00,40.58,40.59,40.54,40.54,385338.0,36.721,36.73,36.6848,36.6848,385338.0
2021-07-26 14:00:00,40.54,40.55,40.51,40.51,357963.0,36.6848,36.6938,36.6576,36.6576,357963.0
2021-07-26 14:05:00,40.52,40.56,40.51,40.54,314206.0,36.6667,36.7029,36.6576,36.6848,314206.0
2021-07-26 14:10:00,40.54,40.55,40.52,40.52,231365.0,36.6848,36.6938,36.6667,36.6667,231365.0
2021-07-26 14:15:00,40.52,40.52,40.5,40.52,126904.0,36.6667,36.6667,36.6486,36.6667,126904.0
2021-07-26 14:20:00,40.52,40.54,40.5,40.53,169761.0,36.6667,36.6848,36.6486,36.6757,169761.0
2021-07-26 14:25:00,40.52,40.56,40.52,40.54,471156.0,36.6667,36.7029,36.6667,36.6848,471156.0
2021-07-26 14:30:00,40.54,40.54,40.52,40.54,267646.0,36.6848,36.6848,36.6667,36.6848,267646.0
2021-07-26 14:35:00,40.54,40.54,40.53,40.54,102750.0,36.6848,36.6848,36.6757,36.6848,102750.0
2021-07-26 14:40:00,40.53,40.54,40.5,40.51,142854.0,36.6757,36.6848,36.6486,36.6576,142854.0
2021-07-26 14:45:00,40.51,40.52,40.5,40.5,169414.0,36.6576,36.6667,36.6486,36.6486,169414.0
2021-07-26 14:50:00,40.5,40.5,40.46,40.48,224930.0,36.6486,36.6486,36.6124,36.6305,224930.0
2021-07-26 14:55:00,40.48,40.51,40.47,40.48,348771.0,36.6305,36.6576,36.6214,36.6305,348771.0
2021-07-26 15:00:00,40.48,40.5,40.47,40.48,162877.0,36.6305,36.6486,36.6214,36.6305,162877.0
2021-07-26 15:05:00,40.48,40.49,40.43,40.45,258344.0,36.6305,36.6395,36.5852,36.6033,258344.0
2021-07-26 15:10:00,40.45,40.46,40.44,40.45,297703.0,36.6033,36.6124,36.5943,36.6033,297703.0
2021-07-26 15:15:00,40.46,40.46,40.41,40.41,271997.0,36.6124,36.6124,36.5671,36.5671,271997.0
2021-07-26 15:20:00,40.41,40.44,40.41,40.44,269442.0,36.5671,36.5943,36.5671,36.5943,269442.0
2021-07-26 15:25:00,40.43,40.51,40.43,40.5,476550.0,36.5852,36.6576,36.5852,36.6486,476550.0
2021-07-26 15:30:00,40.51,40.51,40.45,40.45,614636.0,36.6576,36.6576,36.6033,36.6033,614636.0
2021-07-26 15:35:00,40.45,40.49,40.45,40.48,355713.0,36.6033,36.6395,36.6033,36.6305,355713.0
2021-07-26 15:40:00,40.48,40.49,40.45,40.47,886052.0,36.6305,36.6395,36.6033,36.6214,886052.0
2021-07-26 15:45:00,40.47,40.5,40.46,40.48,979991.0,36.6214,36.6486,36.6124,36.6305,979991.0
2021-07-26 15:50:00,40.48,40.5,40.47,40.48,1010165.0,36.6305,36.6486,36.6214,36.6305,1010165.0
2021-07-26 15:55:00,40.48,40.52,40.44,40.52,4120472.0,36.6305,36.6667,36.5943,36.6667,4120472.0
2021-07-27 09:30:00,38.71,38.9,38.68,38.8,2983144.0,35.0288,35.2007,35.0017,35.1102,2983144.0
2021-07-27 09:35:00,38.8,39.0,38.77,38.92,1487941.0,35.1102,35.2912,35.0831,35.2188,1487941.0
2021-07-27 09:40:00,38.92,38.93,38.81,38.82,1116375.0,35.2188,35.2279,35.1193,35.1283,1116375.0
2021-07-27 09:45:00,38.82,39.1,38.82,39.08,1555366.0,35.1283,35.3817,35.1283,35.3636,1555366.0
2021-07-27 09:50:00,39.08,39.09,38.93,38.99,1542571.0,35.3636,35.3727,35.2279,35.2822,1542571.0
2021-07-27 09:55:00,38.99,39.0,38.86,38.87,980134.0,35.2822,35.2912,35.1645,35.1736,980134.0
2021-07-27 10:00:00,38.88,38.94,38.86,38.9,719932.0,35.1826,35.2369,35.1645,35.2007,719932.0
2021-07-27 10:05:00,38.91,38.91,38.79,38.82,834893.0,35.2098,35.2098,35.1012,35.1283,834893.0
2021-07-27 10:10:00,38.81,38.81,38.67,38.68,924357.0,35.1193,35.1193,34.9926,35.0017,924357.0
2021-07-27 10:15:00,38.68,38.7,38.6,38.66,1180495.0,35.0017,35.0198,34.9293,34.9836,1180495.0
2021-07-27 10:20:00,38.66,38.7,38.62,38.68,795968.0,34.9836,35.0198,34.9474,35.0017,795968.0
2021-07-27 10:25:00,38.67,38.74,38.66,38.7,899752.0,34.9926,35.0559,34.9836,35.0198,899752.0
2021-07-27 10:30:00,38.69,38.71,38.6,38.63,2073523.0,35.0107,35.0288,34.9293,34.9564,2073523.0
2021-07-27 10:35:00,38.63,38.64,38.54,38.58,547147.0,34.9564,34.9655,34.875,34.9112,547147.0
2021-07-27 10:40:00,38.58,38.6,38.52,38.53,407660.0,34.9112,34.9293,34.8569,34.8659,407660.0
2021-07-27 10:45:00,38.53,38.56,38.51,38.52,668348.0,34.8659,34.8931,34.8478,34.8569,668348.0
2021-07-27 10:50:00,38.52,38.53,38.46,38.48,950083.0,34.8569,34.8659,34.8026,34.8207,950083.0
2021-07-27 10:55:00,38.49,38.62,38.48,38.58,526485.0,34.8297,34.9474,34.8207,34.9112,526485.0
2021-07-27 11:00:00,38.58,38.66,38.56,38.58,372833.0,34.9112,34.9836,34.8931,34.9112,372833.0
2021-07-27 11:05:00,38.58,38.61,38.55,38.55,489887.0,34.9112,34.9383,34.884,34.884,489887.0
2021-07-27 11:10:00,38.55,38.59,38.54,38.55,216091.0,34.884,34.9202,34.875,34.884,216091.0
2021-07-27 11:15:00,38.55,38.55,38.46,38.47,523778.0,34.884,34.884,34.8026,34.8116,523778.0
2021-07-27 11:20:00,38.47,38.49,38.44,38.47,646100.0,34.8116,34.8297,34.7845,34.8116,646100.0
2021-07-27 11:25:00,38.47,38.58,38.46,38.57,888735.0,34.8116,34.9112,34.8026,34.9021,888735.0
2021-07-27 11:30:00,38.58,38.58,38.47,38.47,530873.0,34.9112,34.9112,34.8116,34.8116,530873.0
2021-07-27 11:35:00,38.47,38.51,38.41,38.41,761238.0,34.8116,34.8478,34.7573,34.7573,761238.0
2021-07-27 11:40:00,38.41,38.45,38.37,38.42,512160.0,34.7573,34.7935,34.7211,34.7664,512160.0
2021-07-27 11:45:00,38.42,38.5,38.41,38.45,778552.0,34.7664,34.8388,34.7573,34.7935,778552.0
2021-07-27 11:50:00,38.45,38.51,38.44,38.51,480450.0,34.7935,34.8478,34.7845,34.8478,480450.0
2021-07-27 11:55:00,38.51,38.54,38.49,38.52,1080596.0,34.8478,34.875,34.8297,34.8569,1080596.0
2021-07-27 12:00:00,38.52,38.53,38.43,38.47,456697.0,34.8569,34.8659,34.7754,34.8116,456697.0
2021-07-27 12:05:00,38.47,38.5,38.44,38.47,264711.0,34.8116,34.8388,34.7845,34.8116,264711.0
2021-07-27 12:10:00,38.47,38.48,38.39,38.41,560158.0,34.8116,34.8207,34.7392,34.7573,560158.0
2021-07-27 12:15:00,38.41,38.44,38.38,38.4,640206.0,34.7573,34.7845,34.7302,34.7483,640206.0
2021-07-27 12:20:00,38.4,38.42,38.38,38.41,139730.0,34.7483,34.7664,34.7302,34.7573,139730.0
2021-07-27 12:25:00,38.41,38.44,38.4,38.44,254776.0,34.7573,34.7845,34.7483,34.7845,254776.0
2021-07-27 12:30:00,38.44,38.46,38.39,38.4,313864.0,34.7845,34.8026,34.7392,34.7483,313864.0
2021-07-27 12:35:00,38.39,38.43,38.38,38.39,174146.0,34.7392,34.7754,34.7302,34.7392,174146.0
2021-07-27 12:40:00,38.39,38.44,38.35,38.41,833401.0,34.7392,34.7845,34.703,34.7573,833401.0
2021-07-27 12:45:00,38.41,38.44,38.4,38.43,377363.0,34.7573,34.7845,34.7483,34.7754,377363.0
2021-07-27 12:50:00,38.43,38.45,38.34,38.35,219033.0,34.7754,34.7935,34.694,34.703,219033.0
2021-07-27 12:55:00,38.34,38.38,38.33,38.36,1043269.0,34.694,34.7302,34.6849,34.7121,1043269.0
2021-07-27 13:00:00,38.36,38.36,38.32,38.33,345672.0,34.7121,34.7121,34.6759,34.6849,345672.0
2021-07-27 13:05:00,38.33,38.38,38.32,38.36,473424.0,34.6849,34.7302,34.6759,34.7121,473424.0
2021-07-27 13:10:00,38.36,38.38,38.34,38.34,339623.0,34.7121,34.7302,34.694,34.694,339623.0
2021-07-27 13:15:00,38.34,38.36,38.33,38.34,186690.0,34.694,34.7121,34.6849,34.694,186690.0
2021-07-27 13:20:00,38.33,38.34,38.28,38.28,192233.0,34.6849,34.694,34.6397,34.6397,192233.0
2021-07-27 13:25:00,38.29,38.31,38.24,38.31,556259.0,34.6487,34.6668,34.6035,34.6668,556259.0
2021-07-27 13:30:00,38.3,38.34,38.3,38.32,155491.0,34.6578,34.694,34.6578,34.6759,155491.0
2021-07-27 13:35:00,38.32,38.37,38.32,38.36,356888.0,34.6759,34.7211,34.6759,34.7121,356888.0
2021-07-27 13:40:00,38.36,38.42,38.35,38.4,1256627.0,34.7121,34.7664,34.703,34.7483,1256627.0
2021-07-27 13:45:00,38.41,38.45,38.4,38.45,215582.0,34.7573,34.7935,34.7483,34.7935,215582.0
2021-07-27 13:50:00,38.45,38.47,38.43,38.45,169961.0,34.7935,34.8116,34.7754,34.7935,169961.0
2021-07-27 13:55:00,38.46,38.47,38.44,38.45,188651.0,34.8026,34.8116,34.7845,34.7935,188651.0
2021-07-27 14:00:00,38.46,38.49,38.44,38.47,280451.0,34.8026,34.8297,34.7845,34.8116,280451.0
2021-07-27 14:05:00,38.47,38.48,38.45,38.48,153136.0,34.8116,34.8207,34.7935,34.8207,153136.0
2021-07-27 14:10:00,38.48,38.53,38.47,38.52,285118.0,34.8207,34.8659,34.8116,34.8569,285118.0
2021-07-27 14:15:00,38.53,38.66,38.52,38.66,621856.0,34.8659,34.9836,34.8569,34.9836,621856.0
2021-07-27 14:20:00,38.66,38.7,38.65,38.69,595000.0,34.9836,35.0198,34.9745,35.0107,595000.0
2021-07-27 14:25:00,38.69,38.72,38.61,38.64,800844.0,35.0107,35.0379,34.9383,34.9655,800844.0
2021-07-27 14:30:00,38.64,38.67,38.63,38.67,332553.0,34.9655,34.9926,34.9564,34.9926,332553.0
2021-07-27 14:35:00,38.67,38.69,38.62,38.64,277286.0,34.9926,35.0107,34.9474,34.9655,277286.0
2021-07-27 14:40:00,38.64,38.71,38.63,38.71,331330.0,34.9655,35.0288,34.9564,35.0288,331330.0
2021-07-27 14:45:00,38.71,38.76,38.7,38.75,597098.0,35.0288,35.074,35.0198,35.065,597098.0
2021-07-27 14:50:00,38.75,38.77,38.71,38.77,580422.0,35.065,35.0831,35.0288,35.0831,580422.0
2021-07-27 14:55:00,38.77,38.94,38.76,38.94,3310971.0,35.0831,35.2369,35.074,35.2369,3310971.0
2021-07-27 15:00:00,38.94,39.01,38.93,38.96,775375.0,35.2369,35.3003,35.2279,35.255,775375.0
2021-07-27 15:05:00,38.96,39.06,38.93,39.05,1049467.0,35.255,35.3455,35.2279,35.3365,1049467.0
2021-07-27 15:10:00,39.06,39.07,38.91,38.93,835408.0,35.3455,35.3546,35.2098,35.2279,835408.0
2021-07-27 15:15:00,38.92,38.95,38.88,38.9,634483.0,35.2188,35.246,35.1826,35.2007,634483.0
2021-07-27 15:20:00,38.91,39.0,38.9,39.0,1005616.0,35.2098,35.2912,35.2007,35.2912,1005616.0
2021-07-27 15:25:00,38.99,39.04,38.98,39.01,672268.0,35.2822,35.3274,35.2731,35.3003,672268.0
2021-07-27 15:30:00,39.01,39.08,39.0,39.02,1231490.0,35.3003,35.3636,35.2912,35.3093,1231490.0
2021-07-27 15:35:00,39.02,39.02,38.96,38.98,922605.0,35.3093,35.3093,35.255,35.2731,922605.0
2021-07-27 15:40:00,38.98,39.03,38.98,39.02,655253.0,35.2731,35.3184,35.2731,35.3093,655253.0
2021-07-27 15:45:00,39.02,39.13,39.01,39.13,1030633.0,35.3093,35.4089,35.3003,35.4089,1030633.0
2021-07-27 15:50:00,39.13,39.26,39.12,39.2,3075748.0,35.4089,35.5265,35.3998,35.4722,3075748.0
2021-07-27 15:55:00,39.19,39.25,39.16,39.17,3823141.0,35.4632,35.5174,35.436,35.4451,3823141.0
2021-07-28 09:30:00,40.33,40.71,40.32,40.68,3632797.0,36.4947,36.8386,36.4857,36.8115,3632797.0
2021-07-28 09:35:00,40.68,40.7,40.47,40.54,2768190.0,36.8115,36.8296,36.6214,36.6848,2768190.0
2021-07-28 09:40:00,40.53,40.53,40.32,40.34,1595368.0,36.6757,36.6757,36.4857,36.5038,1595368.0
2021-07-28 09:45:00,40.35,40.39,40.31,40.36,1444324.0,36.5128,36.549,36.4766,36.5219,1444324.0
2021-07-28 09:50:00,40.35,40.53,40.35,40.43,1049453.0,36.5128,36.6757,36.5128,36.5852,1049453.0
2021-07-28 09:55:00,40.43,40.62,40.41,40.6,868380.0,36.5852,36.7572,36.5671,36.7391,868380.0
2021-07-28 10:00:00,40.6,40.69,40.55,40.63,1390834.0,36.7391,36.8205,36.6938,36.7662,1390834.0
2021-07-28 10:05:00,40.63,40.71,40.58,40.65,1333381.0,36.7662,36.8386,36.721,36.7843,1333381.0
2021-07-28 10:10:00,40.65,40.67,40.53,40.62,791376.0,36.7843,36.8024,36.6757,36.7572,791376.0
2021-07-28 10:15:00,40.63,40.74,40.6,40.7,816297.0,36.7662,36.8658,36.7391,36.8296,816297.0
2021-07-28 10:20:00,40.69,40.7,40.57,40.64,572727.0,36.8205,36.8296,36.7119,36.7753,572727.0
2021-07-28 10:25:00,40.64,40.73,40.59,40.73,655822.0,36.7753,36.8567,36.73,36.8567,655822.0
2021-07-28 10:30:00,40.73,40.86,40.72,40.83,2971451.0,36.8567,36.9743,36.8477,36.9472,2971451.0
2021-07-28 10:35:00,40.83,40.87,40.79,40.83,905206.0,36.9472,36.9834,36.911,36.9472,905206.0
2021-07-28 10:40:00,40.82,40.84,40.72,40.73,1166160.0,36.9381,36.9562,36.8477,36.8567,1166160.0
2021-07-28 10:45:00,40.73,40.86,40.72,40.84,428243.0,36.8567,36.9743,36.8477,36.9562,428243.0
2021-07-28 10:50:00,40.84,40.92,40.84,40.91,588341.0,36.9562,37.0286,36.9562,37.0196,588341.0
2021-07-28 10:55:00,40.91,40.92,40.87,40.88,388106.0,37.0196,37.0286,36.9834,36.9924,388106.0
2021-07-28 11:00:00,40.87,40.95,40.86,40.94,517377.0,36.9834,37.0558,36.9743,37.0467,517377.0
2021-07-28 11:05:00,40.95,41.02,40.94,41.01,388716.0,37.0558,37.1191,37.0467,37.1101,388716.0
2021-07-28 11:10:00,41.01,41.06,41.0,41.04,799364.0,37.1101,37.1553,37.101,37.1372,799364.0
2021-07-28 11:15:00,41.05,41.17,41.04,41.16,490215.0,37.1463,37.2549,37.1372,37.2458,490215.0
2021-07-28 11:20:00,41.16,41.18,41.08,41.1,434634.0,37.2458,37.2639,37.1734,37.1915,434634.0
2021-07-28 11:25:00,41.1,41.13,41.0,41.01,1292125.0,37.1915,37.2187,37.101,37.1101,1292125.0
2021-07-28 11:30:00,41.01,41.08,40.99,41.04,1302635.0,37.1101,37.1734,37.092,37.1372,1302635.0
2021-07-28 11:35:00,41.05,41.07,40.97,40.98,707971.0,37.1463,37.1644,37.0739,37.0829,707971.0
2021-07-28 11:40:00,40.98,41.12,40.96,41.1,1004052.0,37.0829,37.2096,37.0648,37.1915,1004052.0
2021-07-28 11:45:00,41.11,41.16,41.09,41.13,787195.0,37.2006,37.2458,37.1825,37.2187,787195.0
2021-07-28 11:50:00,41.14,41.17,41.11,41.16,506257.0,37.2277,37.2549,37.2006,37.2458,506257.0
2021-07-28 11:55:00,41.16,41.23,41.15,41.21,418131.0,37.2458,37.3092,37.2368,37.2911,418131.0
2021-07-28 12:00:00,41.21,41.21,41.15,41.15,402052.0,37.2911,37.2911,37.2368,37.2368,402052.0
2021-07-28 12:05:00,41.16,41.22,41.15,41.21,735918.0,37.2458,37.3001,37.2368,37.2911,735918.0
2021-07-28 12:10:00,41.21,41.29,41.21,41.28,681542.0,37.2911,37.3635,37.2911,37.3544,681542.0
2021-07-28 12:15:00,41.28,41.39,41.27,41.38,948594.0,37.3544,37.4539,37.3454,37.4449,948594.0
2021-07-28 12:20:00,41.39,41.4,41.29,41.3,409132.0,37.4539,37.463,37.3635,37.3725,409132.0
2021-07-28 12:25:00,41.3,41.31,41.22,41.27,546173.0,37.3725,37.3816,37.3001,37.3454,546173.0
2021-07-28 12:30:00,41.27,41.3,41.25,41.3,266668.0,37.3454,37.3725,37.3273,37.3725,266668.0
2021-07-28 12:35:00,41.3,41.35,41.29,41.32,712627.0,37.3725,37.4177,37.3635,37.3906,712627.0
2021-07-28 12:40:00,41.32,41.36,41.31,41.34,439015.0,37.3906,37.4268,37.3816,37.4087,439015.0
2021-07-28 12:45:00,41.34,41.36,41.31,41.34,281037.0,37.4087,37.4268,37.3816,37.4087,281037.0
2021-07-28 12:50:00,41.34,41.35,41.22,41.23,414860.0,37.4087,37.4177,37.3001,37.3092,414860.0
2021-07-28 12:55:00,41.24,41.29,41.23,41.29,309979.0,37.3182,37.3635,37.3092,37.3635,309979.0
2021-07-28 13:00:00,41.29,41.36,41.28,41.32,319120.0,37.3635,37.4268,37.3544,37.3906,319120.0
2021-07-28 13:05:00,41.32,41.33,41.22,41.25,384449.0,37.3906,37.3996,37.3001,37.3273,384449.0
2021-07-28 13:10:00,41.26,41.31,41.25,41.3,405547.0,37.3363,37.3816,37.3273,37.3725,405547.0
2021-07-28 13:15:00,41.3,41.33,41.28,41.3,464947.0,37.3725,37.3996,37.3544,37.3725,464947.0
2021-07-28 13:20:00,41.3,41.31,41.25,41.25,239042.0,37.3725,37.3816,37.3273,37.3273,239042.0
2021-07-28 13:25:00,41.25,41.25,41.18,41.2,401035.0,37.3273,37.3273,37.2639,37.282,401035.0
2021-07-28 13:30:00,41.19,41.2,41.15,41.16,418598.0,37.273,37.282,37.2368,37.2458,418598.0
2021-07-28 13:35:00,41.15,41.18,41.14,41.16,248297.0,37.2368,37.2639,37.2277,37.2458,248297.0
2021-07-28 13:40:00,41.16,41.2,41.15,41.19,225034.0,37.2458,37.282,37.2368,37.273,225034.0
2021-07-28 13:45:00,41.19,41.21,41.17,41.21,254665.0,37.273,37.2911,37.2549,37.2911,254665.0
2021-07-28 13:50:00,41.2,41.21,41.17,41.2,178100.0,37.282,37.2911,37.2549,37.282,178100.0
2021-07-28 13:55:00,41.2,41.26,41.19,41.2,407924.0,37.282,37.3363,37.273,37.282,407924.0
2021-07-28 14:00:00,41.22,41.25,40.95,41.22,983950.0,37.3001,37.3273,37.0558,37.3001,983950.0
2021-07-28 14:05:00,41.22,41.23,41.16,41.2,159758.0,37.3001,37.3092,37.2458,37.282,159758.0
2021-07-28 14:10:00,41.21,41.33,41.2,41.33,337179.0,37.2911,37.3996,37.282,37.3996,337179.0
2021-07-28 14:15:00,41.32,41.33,41.25,41.28,238171.0,37.3906,37.3996,37.3273,37.3544,238171.0
2021-07-28 14:20:00,41.27,41.37,41.26,41.35,218662.0,37.3454,37.4358,37.3363,37.4177,218662.0
2021-07-28 14:25:00,41.35,41.36,41.31,41.33,224161.0,37.4177,37.4268,37.3816,37.3996,224161.0
2021-07-28 14:30:00,41.33,41.39,41.31,41.37,340600.0,37.3996,37.4539,37.3816,37.4358,340600.0
2021-07-28 14:35:00,41.37,41.43,41.29,41.43,462758.0,37.4358,37.4901,37.3635,37.4901,462758.0
2021-07-28 14:40:00,41.43,41.51,41.41,41.51,574686.0,37.4901,37.5625,37.472,37.5625,574686.0
2021-07-28 14:45:00,41.5,41.53,41.48,41.51,247988.0,37.5535,37.5806,37.5354,37.5625,247988.0
2021-07-28 14:50:00,41.51,41.53,41.45,41.46,561884.0,37.5625,37.5806,37.5082,37.5173,561884.0
2021-07-28 14:55:00,41.46,41.51,41.45,41.47,472695.0,37.5173,37.5625,37.5082,37.5263,472695.0
2021-07-28 15:00:00,41.48,41.52,41.44,41.45,275270.0,37.5354,37.5716,37.4992,37.5082,275270.0
2021-07-28 15:05:00,41.46,41.5,41.44,41.48,373865.0,37.5173,37.5535,37.4992,37.5354,373865.0
2021-07-28 15:10:00,41.48,41.49,41.45,41.46,305754.0,37.5354,37.5444,37.5082,37.5173,305754.0
2021-07-28 15:15:00,41.46,41.52,41.46,41.52,240617.0,37.5173,37.5716,37.5173,37.5716,240617.0
2021-07-28 15:20:00,41.52,41.54,41.5,41.52,293016.0,37.5716,37.5897,37.5535,37.5716,293016.0
2021-07-28 15:25:00,41.52,41.53,41.49,41.51,340545.0,37.5716,37.5806,37.5444,37.5625,340545.0
2021-07-28 15:30:00,41.52,41.62,41.52,41.59,500206.0,37.5716,37.6621,37.5716,37.6349,500206.0
2021-07-28 15:35:00,41.59,41.6,41.53,41.54,474532.0,37.6349,37.644,37.5806,37.5897,474532.0
2021-07-28 15:40:00,41.54,41.55,41.49,41.5,1128843.0,37.5897,37.5987,37.5444,37.5535,1128843.0
2021-07-28 15:45:00,41.5,41.52,41.46,41.47,715801.0,37.5535,37.5716,37.5173,37.5263,715801.0
2021-07-28 15:50:00,41.47,41.49,41.46,41.47,1326195.0,37.5263,37.5444,37.5173,37.5263,1326195.0
2021-07-28 15:55:00,41.47,41.55,41.45,41.51,5043683.0,37.5263,37.5987,37.5082,37.5625,5043683.0
2021-07-29 09:30:00,41.34,41.34,41.1,41.16,1258306.0,37.4087,37.4087,37.1915,37.2458,1258306.0
2021-07-29 09:35:00,41.15,41.24,41.12,41.22,1895020.0,37.2368,37.3182,37.2096,37.3001,1895020.0
2021-07-29 09:40:00,41.22,41.23,41.04,41.06,1200499.0,37.3001,37.3092,37.1372,37.1553,1200499.0
2021-07-29 09:45:00,41.06,41.08,40.95,41.04,865112.0,37.1553,37.1734,37.0558,37.1372,865112.0
2021-07-29 09:50:00,41.04,41.04,40.82,40.86,1130777.0,37.1372,37.1372,36.9381,36.9743,1130777.0
2021-07-29 09:55:00,40.86,40.89,40.78,40.78,753456.0,36.9743,37.0015,36.902,36.902,753456.0
2021-07-29 10:00:00,40.78,40.81,40.71,40.8,464548.0,36.902,36.9291,36.8386,36.92,464548.0
2021-07-29 10:05:00,40.8,40.82,40.72,40.81,875549.0,36.92,36.9381,36.8477,36.9291,875549.0
2021-07-29 10:10:00,40.82,40.84,40.73,40.8,892659.0,36.9381,36.9562,36.8567,36.92,892659.0
2021-07-29 10:15:00,40.81,40.88,40.79,40.83,496656.0,36.9291,36.9924,36.911,36.9472,496656.0
2021-07-29 10:20:00,40.83,40.88,40.8,40.84,406465.0,36.9472,36.9924,36.92,36.9562,406465.0
2021-07-29 10:25:00,40.85,40.92,40.85,40.91,368571.0,36.9653,37.0286,36.9653,37.0196,368571.0
2021-07-29 10:30:00,40.91,40.93,40.81,40.84,414145.0,37.0196,37.0377,36.9291,36.9562,414145.0
2021-07-29 10:35:00,40.85,40.93,40.84,40.9,252716.0,36.9653,37.0377,36.9562,37.0105,252716.0
2021-07-29 10:40:00,40.9,40.97,40.89,40.92,405037.0,37.0105,37.0739,37.0015,37.0286,405037.0
2021-07-29 10:45:00,40.92,40.96,40.89,40.96,263244.0,37.0286,37.0648,37.0015,37.0648,263244.0
2021-07-29 10:50:00,40.96,40.96,40.91,40.95,169784.0,37.0648,37.0648,37.0196,37.0558,169784.0
2021-07-29 10:55:00,40.95,40.95,40.89,40.94,736522.0,37.0558,37.0558,37.0015,37.0467,736522.0
2021-07-29 11:00:00,40.94,40.95,40.92,40.95,162376.0,37.0467,37.0558,37.0286,37.0558,162376.0
2021-07-29 11:05:00,40.94,41.01,40.94,41.01,588831.0,37.0467,37.1101,37.0467,37.1101,588831.0
2021-07-29 11:10:00,41.02,41.03,40.98,41.01,283282.0,37.1191,37.1282,37.0829,37.1101,283282.0
2021-07-29 11:15:00,41.01,41.09,41.0,41.09,241094.0,37.1101,37.1825,37.101,37.1825,241094.0
2021-07-29 11:20:00,41.09,41.09,41.04,41.07,180224.0,37.1825,37.1825,37.1372,37.1644,180224.0
2021-07-29 11:25:00,41.07,41.07,41.01,41.05,285489.0,37.1644,37.1644,37.1101,37.1463,285489.0
2021-07-29 11:30:00,41.05,41.07,41.0,41.01,788441.0,37.1463,37.1644,37.101,37.1101,788441.0
2021-07-29 11:35:00,41.01,41.02,40.96,40.97,255933.0,37.1101,37.1191,37.0648,37.0739,255933.0
2021-07-29 11:40:00,40.97,41.02,40.97,41.01,187601.0,37.0739,37.1191,37.0739,37.1101,187601.0
2021-07-29 11:45:00,41.01,41.03,41.0,41.01,129374.0,37.1101,37.1282,37.101,37.1101,129374.0
2021-07-29 11:50:00,41.01,41.01,40.96,40.96,98457.0,37.1101,37.1101,37.0648,37.0648,98457.0
2021-07-29 11:55:00,40.97,40.99,40.95,40.96,205816.0,37.0739,37.092,37.0558,37.0648,205816.0
2021-07-29 12:00:00,40.96,40.97,40.95,40.97,74318.0,37.0648,37.0739,37.0558,37.0739,74318.0
2021-07-29 12:05:00,40.97,40.99,40.94,40.96,170541.0,37.0739,37.092,37.0467,37.0648,170541.0
2021-07-29 12:10:00,40.96,40.99,40.95,40.99,86678.0,37.0648,37.092,37.0558,37.092,86678.0
2021-07-29 12:15:00,40.99,41.04,40.99,41.03,86857.0,37.092,37.1372,37.092,37.1282,86857.0
2021-07-29 12:20:00,41.04,41.04,41.0,41.02,73471.0,37.1372,37.1372,37.101,37.1191,73471.0
2021-07-29 12:25:00,41.01,41.02,40.98,40.99,123251.0,37.1101,37.1191,37.0829,37.092,123251.0
2021-07-29 12:30:00,41.0,41.0,40.95,40.96,108517.0,37.101,37.101,37.0558,37.0648,108517.0
2021-07-29 12:35:00,40.96,40.99,40.96,40.97,144197.0,37.0648,37.092,37.0648,37.0739,144197.0
2021-07-29 12:40:00,40.97,40.97,40.93,40.95,147657.0,37.0739,37.0739,37.0377,37.0558,147657.0
2021-07-29 12:45:00,40.94,40.95,40.92,40.94,143660.0,37.0467,37.0558,37.0286,37.0467,143660.0
2021-07-29 12:50:00,40.94,40.97,40.93,40.96,155792.0,37.0467,37.0739,37.0377,37.0648,155792.0
2021-07-29 12:55:00,40.96,40.96,40.92,40.94,257598.0,37.0648,37.0648,37.0286,37.0467,257598.0
2021-07-29 13:00:00,40.93,41.0,40.93,40.98,80066.0,37.0377,37.101,37.0377,37.0829,80066.0
2021-07-29 13:05:00,40.98,41.01,40.96,41.0,141895.0,37.0829,37.1101,37.0648,37.101,141895.0
2021-07-29 13:10:00,41.0,41.01,40.98,40.98,104236.0,37.101,37.1101,37.0829,37.0829,104236.0
2021-07-29 13:15:00,40.99,41.0,40.96,40.96,126465.0,37.092,37.101,37.0648,37.0648,126465.0
2021-07-29 13:20:00,40.96,40.99,40.95,40.99,96248.0,37.0648,37.092,37.0558,37.092,96248.0
2021-07-29 13:25:00,40.98,41.01,40.97,41.0,129244.0,37.0829,37.1101,37.0739,37.101,129244.0
2021-07-29 13:30:00,41.0,41.01,40.98,40.99,222857.0,37.101,37.1101,37.0829,37.092,222857.0
2021-07-29 13:35:00,40.98,41.0,40.97,40.99,141619.0,37.0829,37.101,37.0739,37.092,141619.0
2021-07-29 13:40:00,40.99,41.0,40.96,41.0,240477.0,37.092,37.101,37.0648,37.101,240477.0
2021-07-29 13:45:00,40.99,41.0,40.99,41.0,43232.0,37.092,37.101,37.092,37.101,43232.0
2021-07-29 13:50:00,41.0,41.0,40.96,40.99,142440.0,37.101,37.101,37.0648,37.092,142440.0
2021-07-29 13:55:00,40.99,41.01,40.98,41.0,107974.0,37.092,37.1101,37.0829,37.101,107974.0
2021-07-29 14:00:00,41.01,41.02,40.99,41.01,133734.0,37.1101,37.1191,37.092,37.1101,133734.0
2021-07-29 14:05:00,41.01,41.03,41.01,41.03,32854.0,37.1101,37.1282,37.1101,37.1282,32854.0
2021-07-29 14:10:00,41.02,41.04,41.02,41.03,91682.0,37.1191,37.1372,37.1191,37.1282,91682.0
2021-07-29 14:15:00,41.02,41.03,40.97,40.99,131247.0,37.1191,37.1282,37.0739,37.092,131247.0
2021-07-29 14:20:00,41.0,41.02,40.99,41.01,63820.0,37.101,37.1191,37.092,37.1101,63820.0
2021-07-29 14:25:00,41.01,41.04,41.01,41.04,56517.0,37.1101,37.1372,37.1101,37.1372,56517.0
2021-07-29 14:30:00,41.03,41.05,41.02,41.05,137150.0,37.1282,37.1463,37.1191,37.1463,137150.0
2021-07-29 14:35:00,41.05,41.05,41.01,41.02,77474.0,37.1463,37.1463,37.1101,37.1191,77474.0
2021-07-29 14:40:00,41.02,41.05,41.01,41.04,71982.0,37.1191,37.1463,37.1101,37.1372,71982.0
2021-07-29 14:45:00,41.04,41.04,41.01,41.02,195873.0,37.1372,37.1372,37.1101,37.1191,195873.0
2021-07-29 14:50:00,41.03,41.05,40.99,41.0,101594.0,37.1282,37.1463,37.092,37.101,101594.0
2021-07-29 14:55:00,41.0,41.01,40.97,40.98,79793.0,37.101,37.1101,37.0739,37.0829,79793.0
2021-07-29 15:00:00,40.98,40.99,40.95,40.99,103798.0,37.0829,37.092,37.0558,37.092,103798.0
2021-07-29 15:05:00,40.98,40.99,40.97,40.98,64382.0,37.0829,37.092,37.0739,37.0829,64382.0
2021-07-29 15:10:00,40.98,40.99,40.94,40.96,330214.0,37.0829,37.092,37.0467,37.0648,330214.0
2021-07-29 15:15:00,40.96,40.98,40.95,40.98,217438.0,37.0648,37.0829,37.0558,37.0829,217438.0
2021-07-29 15:20:00,40.98,40.98,40.95,40.97,107667.0,37.0829,37.0829,37.0558,37.0739,107667.0
2021-07-29 15:25:00,40.97,40.99,40.96,40.96,118428.0,37.0739,37.092,37.0648,37.0648,118428.0
2021-07-29 15:30:00,40.96,40.99,40.96,40.97,189404.0,37.0648,37.092,37.0648,37.0739,189404.0
2021-07-29 15:35:00,40.97,40.98,40.96,40.98,142960.0,37.0739,37.0829,37.0648,37.0829,142960.0
2021-07-29 15:40:00,40.98,40.99,40.96,40.97,450071.0,37.0829,37.092,37.0648,37.0739,450071.0
2021-07-29 15:45:00,40.97,40.97,40.96,40.96,301387.0,37.0739,37.0739,37.0648,37.0648,301387.0
2021-07-29 15:50:00,40.96,40.99,40.95,40.95,1159866.0,37.0648,37.092,37.0558,37.0558,1159866.0
2021-07-29 15:55:00,40.96,40.97,40.93,40.95,2329369.0,37.0648,37.0739,37.0377,37.0558,2329369.0
2021-07-30 09:30:00,40.25,40.38,40.22,40.38,1212371.0,36.4224,36.54,36.3952,36.54,1212371.0
2021-07-30 09:35:00,40.37,40.5,40.35,40.49,587419.0,36.5309,36.6486,36.5128,36.6395,587419.0
2021-07-30 09:40:00,40.49,40.5,40.42,40.45,626145.0,36.6395,36.6486,36.5762,36.6033,626145.0
2021-07-30 09:45:00,40.45,40.6,40.45,40.58,785144.0,36.6033,36.7391,36.6033,36.721,785144.0
2021-07-30 09:50:00,40.59,40.66,40.58,40.62,1205700.0,36.73,36.7934,36.721,36.7572,1205700.0
2021-07-30 09:55:00,40.62,40.65,40.59,40.6,392000.0,36.7572,36.7843,36.73,36.7391,392000.0
2021-07-30 10:00:00,40.6,40.66,40.57,40.66,397177.0,36.7391,36.7934,36.7119,36.7934,397177.0
2021-07-30 10:05:00,40.66,40.71,40.63,40.68,122580.0,36.7934,36.8386,36.7662,36.8115,122580.0
2021-07-30 10:10:00,40.68,40.69,40.61,40.63,411404.0,36.8115,36.8205,36.7481,36.7662,411404.0
2021-07-30 10:15:00,40.63,40.64,40.51,40.52,272718.0,36.7662,36.7753,36.6576,36.6667,272718.0
2021-07-30 10:20:00,40.53,40.57,40.53,40.55,302880.0,36.6757,36.7119,36.6757,36.6938,302880.0
2021-07-30 10:25:00,40.55,40.59,40.54,40.56,176984.0,36.6938,36.73,36.6848,36.7029,176984.0
2021-07-30 10:30:00,40.57,40.57,40.51,40.52,258359.0,36.7119,36.7119,36.6576,36.6667,258359.0
2021-07-30 10:35:00,40.51,40.57,40.5,40.53,267611.0,36.6576,36.7119,36.6486,36.6757,267611.0
2021-07-30 10:40:00,40.54,40.59,40.53,40.58,184400.0,36.6848,36.73,36.6757,36.721,184400.0
2021-07-30 10:45:00,40.58,40.62,40.56,40.6,193499.0,36.721,36.7572,36.7029,36.7391,193499.0
2021-07-30 10:50:00,40.6,40.69,40.59,40.68,267720.0,36.7391,36.8205,36.73,36.8115,267720.0
2021-07-30 10:55:00,40.68,40.69,40.65,40.66,81738.0,36.8115,36.8205,36.7843,36.7934,81738.0
2021-07-30 11:00:00,40.66,40.66,40.57,40.63,188915.0,36.7934,36.7934,36.7119,36.7662,188915.0
2021-07-30 11:05:00,40.63,40.64,40.59,40.63,240674.0,36.7662,36.7753,36.73,36.7662,240674.0
2021-07-30 11:10:00,40.63,40.63,40.6,40.61,233509.0,36.7662,36.7662,36.7391,36.7481,233509.0
2021-07-30 11:15:00,40.62,40.67,40.59,40.66,363084.0,36.7572,36.8024,36.73,36.7934,363084.0
2021-07-30 11:20:00,40.65,40.66,40.62,40.63,85264.0,36.7843,36.7934,36.7572,36.7662,85264.0
2021-07-30 11:25:00,40.64,40.64,40.59,40.62,299919.0,36.7753,36.7753,36.73,36.7572,299919.0
2021-07-30 11:30:00,40.62,40.67,40.6,40.61,356239.0,36.7572,36.8024,36.7391,36.7481,356239.0
2021-07-30 11:35:00,40.61,40.64,40.61,40.63,103698.0,36.7481,36.7753,36.7481,36.7662,103698.0
2021-07-30 11:40:00,40.63,40.66,40.61,40.66,57144.0,36.7662,36.7934,36.7481,36.7934,57144.0
2021-07-30 11:45:00,40.66,40.69,40.64,40.65,126619.0,36.7934,36.8205,36.7753,36.7843,126619.0
2021-07-30 11:50:00,40.66,40.68,40.65,40.68,56210.0,36.7934,36.8115,36.7843,36.8115,56210.0
2021-07-30 11:55:00,40.67,40.68,40.64,40.65,167416.0,36.8024,36.8115,36.7753,36.7843,167416.0
2021-07-30 12:00:00,40.65,40.68,40.65,40.65,49998.0,36.7843,36.8115,36.7843,36.7843,49998.0
2021-07-30 12:05:00,40.65,40.68,40.64,40.67,45908.0,36.7843,36.8115,36.7753,36.8024,45908.0
2021-07-30 12:10:00,40.67,40.69,40.66,40.66,76010.0,36.8024,36.8205,36.7934,36.7934,76010.0
2021-07-30 12:15:00,40.66,40.7,40.66,40.69,24557.0,36.7934,36.8296,36.7934,36.8205,24557.0
2021-07-30 12:20:00,40.68,40.7,40.67,40.69,546796.0,36.8115,36.8296,36.8024,36.8205,546796.0
2021-07-30 12:25:00,40.69,40.69,40.68,40.68,47800.0,36.8205,36.8205,36.8115,36.8115,47800.0
2021-07-30 12:30:00,40.69,40.72,40.69,40.7,69347.0,36.8205,36.8477,36.8205,36.8296,69347.0
2021-07-30 12:35:00,40.7,40.71,40.69,40.7,48311.0,36.8296,36.8386,36.8205,36.8296,48311.0
2021-07-30 12:40:00,40.71,40.72,40.67,40.68,237700.0,36.8386,36.8477,36.8024,36.8115,237700.0
2021-07-30 12:45:00,40.68,40.68,40.65,40.68,106213.0,36.8115,36.8115,36.7843,36.8115,106213.0
2021-07-30 12:50:00,40.68,40.7,40.67,40.68,220193.0,36.8115,36.8296,36.8024,36.8115,220193.0
2021-07-30 12:55:00,40.68,40.68,40.67,40.67,30152.0,36.8115,36.8115,36.8024,36.8024,30152.0
2021-07-30 13:00:00,40.67,40.67,40.64,40.64,60439.0,36.8024,36.8024,36.7753,36.7753,60439.0
2021-07-30 13:05:00,40.65,40.68,40.64,40.67,61178.0,36.7843,36.8115,36.7753,36.8024,61178.0
2021-07-30 13:10:00,40.67,40.68,40.64,40.65,108278.0,36.8024,36.8115,36.7753,36.7843,108278.0
2021-07-30 13:15:00,40.65,40.65,40.62,40.64,140945.0,36.7843,36.7843,36.7572,36.7753,140945.0
2021-07-30 13:20:00,40.64,40.65,40.62,40.63,57274.0,36.7753,36.7843,36.7572,36.7662,57274.0
2021-07-30 13:25:00,40.63,40.64,40.62,40.63,56993.0,36.7662,36.7753,36.7572,36.7662,56993.0
2021-07-30 13:30:00,40.63,40.66,40.62,40.66,47062.0,36.7662,36.7934,36.7572,36.7934,47062.0
2021-07-30 13:35:00,40.66,40.67,40.65,40.65,14138.0,36.7934,36.8024,36.7843,36.7843,14138.0
2021-07-30 13:40:00,40.66,40.66,40.64,40.64,31900.0,36.7934,36.7934,36.7753,36.7753,31900.0
2021-07-30 13:45:00,40.64,40.64,40.59,40.61,264252.0,36.7753,36.7753,36.73,36.7481,264252.0
2021-07-30 13:50:00,40.61,40.61,40.55,40.55,125851.0,36.7481,36.7481,36.6938,36.6938,125851.0
2021-07-30 13:55:00,40.55,40.56,40.54,40.56,287853.0,36.6938,36.7029,36.6848,36.7029,287853.0
2021-07-30 14:00:00,40.56,40.56,40.54,40.55,51904.0,36.7029,36.7029,36.6848,36.6938,51904.0
2021-07-30 14:05:00,40.55,40.57,40.54,40.56,42845.0,36.6938,36.7119,36.6848,36.7029,42845.0
2021-07-30 14:10:00,40.56,40.56,40.53,40.54,51888.0,36.7029,36.7029,36.6757,36.6848,51888.0
2021-07-30 14:15:00,40.54,40.54,40.52,40.52,42956.0,36.6848,36.6848,36.6667,36.6667,42956.0
2021-07-30 14:20:00,40.52,40.55,40.5,40.51,123954.0,36.6667,36.6938,36.6486,36.6576,123954.0
2021-07-30 14:25:00,40.51,40.53,40.48,40.48,324817.0,36.6576,36.6757,36.6305,36.6305,324817.0
2021-07-30 14:30:00,40.48,40.49,40.47,40.47,105759.0,36.6305,36.6395,36.6214,36.6214,105759.0
2021-07-30 14:35:00,40.47,40.48,40.42,40.42,406923.0,36.6214,36.6305,36.5762,36.5762,406923.0
2021-07-30 14:40:00,40.42,40.44,40.4,40.43,330552.0,36.5762,36.5943,36.5581,36.5852,330552.0
2021-07-30 14:45:00,40.43,40.46,40.42,40.45,157352.0,36.5852,36.6124,36.5762,36.6033,157352.0
2021-07-30 14:50:00,40.45,40.48,40.44,40.47,231215.0,36.6033,36.6305,36.5943,36.6214,231215.0
2021-07-30 14:55:00,40.47,40.49,40.42,40.43,527877.0,36.6214,36.6395,36.5762,36.5852,527877.0
2021-07-30 15:00:00,40.42,40.47,40.42,40.47,59170.0,36.5762,36.6214,36.5762,36.6214,59170.0
2021-07-30 15:05:00,40.47,40.5,40.47,40.5,115971.0,36.6214,36.6486,36.6214,36.6486,115971.0
2021-07-30 15:10:00,40.5,40.5,40.47,40.48,63212.0,36.6486,36.6486,36.6214,36.6305,63212.0
2021-07-30 15:15:00,40.48,40.5,40.47,40.49,218183.0,36.6305,36.6486,36.6214,36.6395,218183.0
2021-07-30 15:20:00,40.49,40.49,40.45,40.45,154217.0,36.6395,36.6395,36.6033,36.6033,154217.0
2021-07-30 15:25:00,40.46,40.5,40.45,40.5,155833.0,36.6124,36.6486,36.6033,36.6486,155833.0
2021-07-30 15:30:00,40.5,40.52,40.49,40.52,228188.0,36.6486,36.6667,36.6395,36.6667,228188.0
2021-07-30 15:35:00,40.52,40.52,40.49,40.5,219490.0,36.6667,36.6667,36.6395,36.6486,219490.0
2021-07-30 15:40:00,40.5,40.51,40.47,40.48,366822.0,36.6486,36.6576,36.6214,36.6305,366822.0
2021-07-30 15:45:00,40.48,40.54,40.47,40.54,322570.0,36.6305,36.6848,36.6214,36.6848,322570.0
2021-07-30 15:50:00,40.54,40.6,40.53,40.57,1290677.0,36.6848,36.7391,36.6757,36.7119,1290677.0
2021-07-30 15:55:00,40.57,40.6,40.53,40.54,2212535.0,36.7119,36.7391,36.6757,36.6848,2212535.0
2021-08-02 09:30:00,40.99,41.05,40.91,41.05,624117.0,37.092,37.1463,37.0196,37.1463,624117.0
2021-08-02 09:35:00,41.05,41.06,41.0,41.03,340604.0,37.1463,37.1553,37.101,37.1282,340604.0
2021-08-02 09:40:00,41.03,41.04,40.96,41.0,472843.0,37.1282,37.1372,37.0648,37.101,472843.0
2021-08-02 09:45:00,41.0,41.05,40.97,41.0,249791.0,37.101,37.1463,37.0739,37.101,249791.0
2021-08-02 09:50:00,41.0,41.01,40.92,40.99,356960.0,37.101,37.1101,37.0286,37.092,356960.0
2021-08-02 09:55:00,40.99,41.04,40.98,41.04,570714.0,37.092,37.1372,37.0829,37.1372,570714.0
2021-08-02 10:00:00,41.03,41.09,41.02,41.09,362060.0,37.1282,37.1825,37.1191,37.1825,362060.0
2021-08-02 10:05:00,41.09,41.11,41.06,41.07,298656.0,37.1825,37.2006,37.1553,37.1644,298656.0
2021-08-02 10:10:00,41.07,41.11,41.07,41.1,190940.0,37.1644,37.2006,37.1644,37.1915,190940.0
2021-08-02 10:15:00,41.1,41.12,41.08,41.09,199044.0,37.1915,37.2096,37.1734,37.1825,199044.0
2021-08-02 10:20:00,41.1,41.12,41.08,41.08,195853.0,37.1915,37.2096,37.1734,37.1734,195853.0
2021-08-02 10:25:00,41.09,41.16,41.08,41.15,223627.0,37.1825,37.2458,37.1734,37.2368,223627.0
2021-08-02 10:30:00,41.16,41.2,41.13,41.15,124759.0,37.2458,37.282,37.2187,37.2368,124759.0
2021-08-02 10:35:00,41.14,41.18,41.13,41.14,390481.0,37.2277,37.2639,37.2187,37.2277,390481.0
2021-08-02 10:40:00,41.15,41.15,41.1,41.15,110653.0,37.2368,37.2368,37.1915,37.2368,110653.0
2021-08-02 10:45:00,41.15,41.16,41.12,41.15,231265.0,37.2368,37.2458,37.2096,37.2368,231265.0
2021-08-02 10:50:00,41.16,41.22,41.14,41.22,312737.0,37.2458,37.3001,37.2277,37.3001,312737.0
2021-08-02 10:55:00,41.22,41.24,41.2,41.23,186555.0,37.3001,37.3182,37.282,37.3092,186555.0
2021-08-02 11:00:00,41.23,41.27,41.21,41.27,368127.0,37.3092,37.3454,37.2911,37.3454,368127.0
2021-08-02 11:05:00,41.27,41.27,41.2,41.21,215337.0,37.3454,37.3454,37.282,37.2911,215337.0
2021-08-02 11:10:00,41.21,41.26,41.2,41.25,111455.0,37.2911,37.3363,37.282,37.3273,111455.0
2021-08-02 11:15:00,41.25,41.26,41.21,41.25,181047.0,37.3273,37.3363,37.2911,37.3273,181047.0
2021-08-02 11:20:00,41.24,41.29,41.24,41.29,106985.0,37.3182,37.3635,37.3182,37.3635,106985.0
2021-08-02 11:25:00,41.29,41.29,41.24,41.26,205521.0,37.3635,37.3635,37.3182,37.3363,205521.0
2021-08-02 11:30:00,41.26,41.27,41.22,41.23,151783.0,37.3363,37.3454,37.3001,37.3092,151783.0
2021-08-02 11:35:00,41.23,41.26,41.22,41.24,75430.0,37.3092,37.3363,37.3001,37.3182,75430.0
2021-08-02 11:40:00,41.24,41.25,41.2,41.22,92957.0,37.3182,37.3273,37.282,37.3001,92957.0
2021-08-02 11:45:00,41.21,41.26,41.21,41.25,86937.0,37.2911,37.3363,37.2911,37.3273,86937.0
2021-08-02 11:50:00,41.25,41.25,41.22,41.23,160141.0,37.3273,37.3273,37.3001,37.3092,160141.0
2021-08-02 11:55:00,41.23,41.25,41.18,41.18,149397.0,37.3092,37.3273,37.2639,37.2639,149397.0
2021-08-02 12:00:00,41.18,41.19,41.1,41.13,388526.0,37.2639,37.273,37.1915,37.2187,388526.0
2021-08-02 12:05:00,41.13,41.13,41.07,41.08,291252.0,37.2187,37.2187,37.1644,37.1734,291252.0
2021-08-02 12:10:00,41.07,41.12,41.07,41.11,523859.0,37.1644,37.2096,37.1644,37.2006,523859.0
2021-08-02 12:15:00,41.11,41.14,41.11,41.14,311071.0,37.2006,37.2277,37.2006,37.2277,311071.0
2021-08-02 12:20:00,41.14,41.16,41.12,41.14,157666.0,37.2277,37.2458,37.2096,37.2277,157666.0
2021-08-02 12:25:00,41.14,41.17,41.12,41.16,148527.0,37.2277,37.2549,37.2096,37.2458,148527.0
2021-08-02 12:30:00,41.16,41.22,41.15,41.22,139102.0,37.2458,37.3001,37.2368,37.3001,139102.0
2021-08-02 12:35:00,41.21,41.22,41.2,41.22,74888.0,37.2911,37.3001,37.282,37.3001,74888.0
2021-08-02 12:40:00,41.22,41.24,41.21,41.22,182754.0,37.3001,37.3182,37.2911,37.3001,182754.0
2021-08-02 12:45:00,41.22,41.23,41.21,41.22,125976.0,37.3001,37.3092,37.2911,37.3001,125976.0
2021-08-02 12:50:00,41.22,41.24,41.21,41.24,93637.0,37.3001,37.3182,37.2911,37.3182,93637.0
2021-08-02 12:55:00,41.24,41.24,41.2,41.22,120996.0,37.3182,37.3182,37.282,37.3001,120996.0
2021-08-02 13:00:00,41.22,41.23,41.2,41.21,151041.0,37.3001,37.3092,37.282,37.2911,151041.0
2021-08-02 13:05:00,41.21,41.21,41.19,41.2,96516.0,37.2911,37.2911,37.273,37.282,96516.0
2021-08-02 13:10:00,41.2,41.23,41.19,41.23,42451.0,37.282,37.3092,37.273,37.3092,42451.0
2021-08-02 13:15:00,41.23,41.23,41.2,41.22,72782.0,37.3092,37.3092,37.282,37.3001,72782.0
2021-08-02 13:20:00,41.22,41.24,41.22,41.24,14899.0,37.3001,37.3182,37.3001,37.3182,14899.0
2021-08-02 13:25:00,41.23,41.25,41.22,41.23,108697.0,37.3092,37.3273,37.3001,37.3092,108697.0
2021-08-02 13:30:00,41.23,41.24,41.22,41.24,64353.0,37.3092,37.3182,37.3001,37.3182,64353.0
2021-08-02 13:35:00,41.24,41.25,41.22,41.23,95771.0,37.3182,37.3273,37.3001,37.3092,95771.0
2021-08-02 13:40:00,41.23,41.23,41.21,41.21,141626.0,37.3092,37.3092,37.2911,37.2911,141626.0
2021-08-02 13:45:00,41.21,41.22,41.18,41.2,120445.0,37.2911,37.3001,37.2639,37.282,120445.0
2021-08-02 13:50:00,41.2,41.21,41.17,41.19,192514.0,37.282,37.2911,37.2549,37.273,192514.0
2021-08-02 13:55:00,41.19,41.21,41.18,41.19,138099.0,37.273,37.2911,37.2639,37.273,138099.0
2021-08-02 14:00:00,41.2,41.2,41.17,41.17,37388.0,37.282,37.282,37.2549,37.2549,37388.0
2021-08-02 14:05:00,41.18,41.2,41.17,41.17,93122.0,37.2639,37.282,37.2549,37.2549,93122.0
2021-08-02 14:10:00,41.17,41.19,41.17,41.19,67496.0,37.2549,37.273,37.2549,37.273,67496.0
2021-08-02 14:15:00,41.19,41.19,41.16,41.16,64063.0,37.273,37.273,37.2458,37.2458,64063.0
2021-08-02 14:20:00,41.16,41.17,41.14,41.15,144135.0,37.2458,37.2549,37.2277,37.2368,144135.0
2021-08-02 14:25:00,41.16,41.16,41.14,41.14,44289.0,37.2458,37.2458,37.2277,37.2277,44289.0
2021-08-02 14:30:00,41.14,41.16,41.14,41.15,36181.0,37.2277,37.2458,37.2277,37.2368,36181.0
2021-08-02 14:35:00,41.16,41.18,41.15,41.17,55378.0,37.2458,37.2639,37.2368,37.2549,55378.0
2021-08-02 14:40:00,41.17,41.18,41.14,41.16,43533.0,37.2549,37.2639,37.2277,37.2458,43533.0
2021-08-02 14:45:00,41.16,41.16,41.13,41.13,52980.0,37.2458,37.2458,37.2187,37.2187,52980.0
2021-08-02 14:50:00,41.14,41.17,41.13,41.16,42452.0,37.2277,37.2549,37.2187,37.2458,42452.0
2021-08-02 14:55:00,41.16,41.17,41.14,41.15,215296.0,37.2458,37.2549,37.2277,37.2368,215296.0
2021-08-02 15:00:00,41.15,41.15,41.13,41.15,76797.0,37.2368,37.2368,37.2187,37.2368,76797.0
2021-08-02 15:05:00,41.15,41.17,41.14,41.14,157881.0,37.2368,37.2549,37.2277,37.2277,157881.0
2021-08-02 15:10:00,41.14,41.15,41.13,41.14,79225.0,37.2277,37.2368,37.2187,37.2277,79225.0
2021-08-02 15:15:00,41.13,41.15,41.13,41.15,94992.0,37.2187,37.2368,37.2187,37.2368,94992.0
2021-08-02 15:20:00,41.14,41.15,41.13,41.13,82935.0,37.2277,37.2368,37.2187,37.2187,82935.0
2021-08-02 15:25:00,41.13,41.14,41.12,41.13,62767.0,37.2187,37.2277,37.2096,37.2187,62767.0
2021-08-02 15:30:00,41.13,41.13,41.09,41.11,247633.0,37.2187,37.2187,37.1825,37.2006,247633.0
2021-08-02 15:35:00,41.11,41.12,41.09,41.1,248113.0,37.2006,37.2096,37.1825,37.1915,248113.0
2021-08-02 15:40:00,41.1,41.1,41.08,41.08,146470.0,37.1915,37.1915,37.1734,37.1734,146470.0
2021-08-02 15:45:00,41.08,41.1,41.07,41.07,338645.0,37.1734,37.1915,37.1644,37.1644,338645.0
2021-08-02 15:50:00,41.07,41.09,41.06,41.07,493048.0,37.1644,37.1825,37.1553,37.1644,493048.0
2021-08-02 15:55:00,41.07,41.15,41.06,41.09,1878156.0,37.1644,37.2368,37.1553,37.1825,1878156.0
2021-08-03 09:30:00,40.76,40.76,40.64,40.73,831445.0,36.8839,36.8839,36.7753,36.8567,831445.0
2021-08-03 09:35:00,40.73,40.76,40.64,40.66,697090.0,36.8567,36.8839,36.7753,36.7934,697090.0
2021-08-03 09:40:00,40.65,40.69,40.58,40.63,415020.0,36.7843,36.8205,36.721,36.7662,415020.0
2021-08-03 09:45:00,40.64,40.72,40.61,40.66,518746.0,36.7753,36.8477,36.7481,36.7934,518746.0
2021-08-03 09:50:00,40.66,40.67,40.56,40.57,309200.0,36.7934,36.8024,36.7029,36.7119,309200.0
2021-08-03 09:55:00,40.57,40.62,40.55,40.58,259553.0,36.7119,36.7572,36.6938,36.721,259553.0
2021-08-03 10:00:00,40.57,40.64,40.56,40.62,152941.0,36.7119,36.7753,36.7029,36.7572,152941.0
2021-08-03 10:05:00,40.62,40.63,40.56,40.61,386337.0,36.7572,36.7662,36.7029,36.7481,386337.0
2021-08-03 10:10:00,40.61,40.63,40.58,40.6,295558.0,36.7481,36.7662,36.721,36.7391,295558.0
2021-08-03 10:15:00,40.6,40.65,40.58,40.64,220646.0,36.7391,36.7843,36.721,36.7753,220646.0
2021-08-03 10:20:00,40.64,40.66,40.61,40.65,279294.0,36.7753,36.7934,36.7481,36.7843,279294.0
2021-08-03 10:25:00,40.64,40.66,40.63,40.65,122929.0,36.7753,36.7934,36.7662,36.7843,122929.0
2021-08-03 10:30:00,40.65,40.65,40.58,40.58,190033.0,36.7843,36.7843,36.721,36.721,190033.0
2021-08-03 10:35:00,40.57,40.65,40.57,40.63,101067.0,36.7119,36.7843,36.7119,36.7662,101067.0
2021-08-03 10:40:00,40.62,40.71,40.62,40.69,286331.0,36.7572,36.8386,36.7572,36.8205,286331.0
2021-08-03 10:45:00,40.69,40.73,40.66,40.73,148183.0,36.8205,36.8567,36.7934,36.8567,148183.0
2021-08-03 10:50:00,40.73,40.74,40.68,40.68,105952.0,36.8567,36.8658,36.8115,36.8115,105952.0
2021-08-03 10:55:00,40.67,40.73,40.67,40.7,143478.0,36.8024,36.8567,36.8024,36.8296,143478.0
2021-08-03 11:00:00,40.7,40.75,40.7,40.72,115266.0,36.8296,36.8748,36.8296,36.8477,115266.0
2021-08-03 11:05:00,40.73,40.74,40.7,40.71,102154.0,36.8567,36.8658,36.8296,36.8386,102154.0
2021-08-03 11:10:00,40.71,40.72,40.67,40.67,136034.0,36.8386,36.8477,36.8024,36.8024,136034.0
2021-08-03 11:15:00,40.68,40.69,40.63,40.65,261242.0,36.8115,36.8205,36.7662,36.7843,261242.0
2021-08-03 11:20:00,40.65,40.68,40.64,40.66,143080.0,36.7843,36.8115,36.7753,36.7934,143080.0
2021-08-03 11:25:00,40.65,40.66,40.64,40.65,141633.0,36.7843,36.7934,36.7753,36.7843,141633.0
2021-08-03 11:30:00,40.66,40.68,40.64,40.65,192803.0,36.7934,36.8115,36.7753,36.7843,192803.0
2021-08-03 11:35:00,40.65,40.68,40.64,40.67,416667.0,36.7843,36.8115,36.7753,36.8024,416667.0
2021-08-03 11:40:00,40.67,40.72,40.67,40.71,207339.0,36.8024,36.8477,36.8024,36.8386,207339.0
2021-08-03 11:45:00,40.71,40.73,40.7,40.73,348887.0,36.8386,36.8567,36.8296,36.8567,348887.0
2021-08-03 11:50:00,40.72,40.74,40.71,40.72,143137.0,36.8477,36.8658,36.8386,36.8477,143137.0
2021-08-03 11:55:00,40.73,40.75,40.72,40.74,122525.0,36.8567,36.8748,36.8477,36.8658,122525.0
2021-08-03 12:00:00,40.74,40.76,40.72,40.74,271872.0,36.8658,36.8839,36.8477,36.8658,271872.0
2021-08-03 12:05:00,40.75,40.76,40.74,40.74,151363.0,36.8748,36.8839,36.8658,36.8658,151363.0
2021-08-03 12:10:00,40.75,40.76,40.74,40.75,87170.0,36.8748,36.8839,36.8658,36.8748,87170.0
2021-08-03 12:15:00,40.75,40.77,40.74,40.75,129616.0,36.8748,36.8929,36.8658,36.8748,129616.0
2021-08-03 12:20:00,40.75,40.77,40.74,40.75,269787.0,36.8748,36.8929,36.8658,36.8748,269787.0
2021-08-03 12:25:00,40.75,40.77,40.74,40.76,63881.0,36.8748,36.8929,36.8658,36.8839,63881.0
2021-08-03 12:30:00,40.76,40.77,40.75,40.75,42733.0,36.8839,36.8929,36.8748,36.8748,42733.0
2021-08-03 12:35:00,40.76,40.78,40.75,40.76,114189.0,36.8839,36.902,36.8748,36.8839,114189.0
2021-08-03 12:40:00,40.76,40.76,40.73,40.75,125009.0,36.8839,36.8839,36.8567,36.8748,125009.0
2021-08-03 12:45:00,40.75,40.76,40.74,40.76,132766.0,36.8748,36.8839,36.8658,36.8839,132766.0
2021-08-03 12:50:00,40.76,40.76,40.74,40.76,27178.0,36.8839,36.8839,36.8658,36.8839,27178.0
2021-08-03 12:55:00,40.76,40.77,40.75,40.76,43688.0,36.8839,36.8929,36.8748,36.8839,43688.0
2021-08-03 13:00:00,40.76,40.78,40.75,40.77,79056.0,36.8839,36.902,36.8748,36.8929,79056.0
2021-08-03 13:05:00,40.77,40.77,40.76,40.76,23626.0,36.8929,36.8929,36.8839,36.8839,23626.0
2021-08-03 13:10:00,40.77,40.77,40.74,40.77,153098.0,36.8929,36.8929,36.8658,36.8929,153098.0
2021-08-03 13:15:00,40.77,40.78,40.74,40.75,132076.0,36.8929,36.902,36.8658,36.8748,132076.0
2021-08-03 13:20:00,40.75,40.75,40.71,40.73,46902.0,36.8748,36.8748,36.8386,36.8567,46902.0
2021-08-03 13:25:00,40.73,40.73,40.71,40.73,32520.0,36.8567,36.8567,36.8386,36.8567,32520.0
2021-08-03 13:30:00,40.72,40.73,40.72,40.73,19899.0,36.8477,36.8567,36.8477,36.8567,19899.0
2021-08-03 13:35:00,40.73,40.74,40.72,40.73,36488.0,36.8567,36.8658,36.8477,36.8567,36488.0
2021-08-03 13:40:00,40.73,40.73,40.72,40.73,81280.0,36.8567,36.8567,36.8477,36.8567,81280.0
2021-08-03 13:45:00,40.72,40.73,40.7,40.71,97219.0,36.8477,36.8567,36.8296,36.8386,97219.0
2021-08-03 13:50:00,40.71,40.73,40.7,40.73,52859.0,36.8386,36.8567,36.8296,36.8567,52859.0
2021-08-03 13:55:00,40.73,40.74,40.71,40.72,95248.0,36.8567,36.8658,36.8386,36.8477,95248.0
2021-08-03 14:00:00,40.72,40.72,40.68,40.7,121045.0,36.8477,36.8477,36.8115,36.8296,121045.0
2021-08-03 14:05:00,40.7,40.73,40.69,40.73,78791.0,36.8296,36.8567,36.8205,36.8567,78791.0
2021-08-03 14:10:00,40.73,40.75,40.72,40.73,105566.0,36.8567,36.8748,36.8477,36.8567,105566.0
2021-08-03 14:15:00,40.73,40.77,40.73,40.75,313028.0,36.8567,36.8929,36.8567,36.8748,313028.0
2021-08-03 14:20:00,40.75,40.76,40.72,40.73,142838.0,36.8748,36.8839,36.8477,36.8567,142838.0
2021-08-03 14:25:00,40.73,40.74,40.72,40.72,38568.0,36.8567,36.8658,36.8477,36.8477,38568.0
2021-08-03 14:30:00,40.73,40.73,40.71,40.72,67363.0,36.8567,36.8567,36.8386,36.8477,67363.0
2021-08-03 14:35:00,40.73,40.73,40.71,40.72,45140.0,36.8567,36.8567,36.8386,36.8477,45140.0
2021-08-03 14:40:00,40.72,40.73,40.71,40.73,43006.0,36.8477,36.8567,36.8386,36.8567,43006.0
2021-08-03 14:45:00,40.73,40.74,40.7,40.71,151856.0,36.8567,36.8658,36.8296,36.8386,151856.0
2021-08-03 14:50:00,40.71,40.74,40.71,40.73,57895.0,36.8386,36.8658,36.8386,36.8567,57895.0
2021-08-03 14:55:00,40.73,40.76,40.73,40.75,159701.0,36.8567,36.8839,36.8567,36.8748,159701.0
2021-08-03 15:00:00,40.75,40.77,40.74,40.76,166783.0,36.8748,36.8929,36.8658,36.8839,166783.0
2021-08-03 15:05:00,40.76,40.78,40.76,40.77,143039.0,36.8839,36.902,36.8839,36.8929,143039.0
2021-08-03 15:10:00,40.77,40.8,40.77,40.8,150949.0,36.8929,36.92,36.8929,36.92,150949.0
2021-08-03 15:15:00,40.8,40.8,40.78,40.8,138211.0,36.92,36.92,36.902,36.92,138211.0
2021-08-03 15:20:00,40.79,40.81,40.78,40.8,173832.0,36.911,36.9291,36.902,36.92,173832.0
2021-08-03 15:25:00,40.8,40.82,40.79,40.8,104458.0,36.92,36.9381,36.911,36.92,104458.0
2021-08-03 15:30:00,40.8,40.82,40.79,40.82,183474.0,36.92,36.9381,36.911,36.9381,183474.0
2021-08-03 15:35:00,40.81,40.82,40.78,40.78,149708.0,36.9291,36.9381,36.902,36.902,149708.0
2021-08-03 15:40:00,40.79,40.8,40.78,40.79,402632.0,36.911,36.92,36.902,36.911,402632.0
2021-08-03 15:45:00,40.8,40.8,40.77,40.77,251818.0,36.92,36.92,36.8929,36.8929,251818.0
2021-08-03 15:50:00,40.78,40.8,40.77,40.8,560229.0,36.902,36.92,36.8929,36.92,560229.0
2021-08-03 15:55:00,40.79,40.82,40.77,40.82,1527608.0,36.911,36.9381,36.8929,36.9381,1527608.0
2021-08-04 09:30:00,41.21,41.43,41.21,41.42,1072316.0,37.2911,37.4901,37.2911,37.4811,1072316.0
2021-08-04 09:35:00,41.42,41.48,41.39,41.46,601573.0,37.4811,37.5354,37.4539,37.5173,601573.0
2021-08-04 09:40:00,41.46,41.51,41.44,41.5,362741.0,37.5173,37.5625,37.4992,37.5535,362741.0
2021-08-04 09:45:00,41.51,41.55,41.49,41.52,811729.0,37.5625,37.5987,37.5444,37.5716,811729.0
2021-08-04 09:50:00,41.5,41.53,41.47,41.5,369523.0,37.5535,37.5806,37.5263,37.5535,369523.0
2021-08-04 09:55:00,41.5,41.51,41.47,41.51,366348.0,37.5535,37.5625,37.5263,37.5625,366348.0
2021-08-04 10:00:00,41.51,41.52,41.39,41.42,502160.0,37.5625,37.5716,37.4539,37.4811,502160.0
2021-08-04 10:05:00,41.42,41.46,41.37,41.45,270795.0,37.4811,37.5173,37.4358,37.5082,270795.0
2021-08-04 10:10:00,41.46,41.48,41.43,41.44,238437.0,37.5173,37.5354,37.4901,37.4992,238437.0
2021-08-04 10:15:00,41.44,41.44,41.37,41.39,569764.0,37.4992,37.4992,37.4358,37.4539,569764.0
2021-08-04 10:20:00,41.39,41.39,41.32,41.34,297819.0,37.4539,37.4539,37.3906,37.4087,297819.0
2021-08-04 10:25:00,41.34,41.37,41.31,41.34,193189.0,37.4087,37.4358,37.3816,37.4087,193189.0
2021-08-04 10:30:00,41.33,41.34,41.26,41.3,316580.0,37.3996,37.4087,37.3363,37.3725,316580.0
2021-08-04 10:35:00,41.31,41.32,41.28,41.29,309161.0,37.3816,37.3906,37.3544,37.3635,309161.0
2021-08-04 10:40:00,41.29,41.34,41.28,41.34,362921.0,37.3635,37.4087,37.3544,37.4087,362921.0
2021-08-04 10:45:00,41.34,41.36,41.33,41.35,159114.0,37.4087,37.4268,37.3996,37.4177,159114.0
2021-08-04 10:50:00,41.36,41.36,41.32,41.33,386523.0,37.4268,37.4268,37.3906,37.3996,386523.0
2021-08-04 10:55:00,41.32,41.34,41.29,41.33,151827.0,37.3906,37.4087,37.3635,37.3996,151827.0
2021-08-04 11:00:00,41.32,41.35,41.29,41.31,99602.0,37.3906,37.4177,37.3635,37.3816,99602.0
2021-08-04 11:05:00,41.3,41.32,41.3,41.3,109384.0,37.3725,37.3906,37.3725,37.3725,109384.0
2021-08-04 11:10:00,41.31,41.32,41.27,41.27,152584.0,37.3816,37.3906,37.3454,37.3454,152584.0
2021-08-04 11:15:00,41.27,41.29,41.26,41.26,131733.0,37.3454,37.3635,37.3363,37.3363,131733.0
2021-08-04 11:20:00,41.26,41.27,41.25,41.25,74048.0,37.3363,37.3454,37.3273,37.3273,74048.0
2021-08-04 11:25:00,41.25,41.26,41.23,41.26,90153.0,37.3273,37.3363,37.3092,37.3363,90153.0
2021-08-04 11:30:00,41.26,41.27,41.21,41.24,2939612.0,37.3363,37.3454,37.2911,37.3182,2939612.0
2021-08-04 11:35:00,41.24,41.24,41.18,41.18,572206.0,37.3182,37.3182,37.2639,37.2639,572206.0
2021-08-04 11:40:00,41.19,41.21,41.18,41.2,368784.0,37.273,37.2911,37.2639,37.282,368784.0
2021-08-04 11:45:00,41.2,41.25,41.19,41.25,148111.0,37.282,37.3273,37.273,37.3273,148111.0
2021-08-04 11:50:00,41.25,41.25,41.22,41.23,154030.0,37.3273,37.3273,37.3001,37.3092,154030.0
2021-08-04 11:55:00,41.23,41.27,41.22,41.26,190215.0,37.3092,37.3454,37.3001,37.3363,190215.0
2021-08-04 12:00:00,41.26,41.28,41.25,41.27,226098.0,37.3363,37.3544,37.3273,37.3454,226098.0
2021-08-04 12:05:00,41.27,41.28,41.25,41.26,182101.0,37.3454,37.3544,37.3273,37.3363,182101.0
2021-08-04 12:10:00,41.26,41.28,41.26,41.27,71305.0,37.3363,37.3544,37.3363,37.3454,71305.0
2021-08-04 12:15:00,41.27,41.28,41.25,41.26,134052.0,37.3454,37.3544,37.3273,37.3363,134052.0
2021-08-04 12:20:00,41.26,41.26,41.25,41.26,62010.0,37.3363,37.3363,37.3273,37.3363,62010.0
2021-08-04 12:25:00,41.26,41.27,41.25,41.27,93220.0,37.3363,37.3454,37.3273,37.3454,93220.0
2021-08-04 12:30:00,41.27,41.28,41.25,41.26,71133.0,37.3454,37.3544,37.3273,37.3363,71133.0
2021-08-04 12:35:00,41.26,41.28,41.24,41.27,43311.0,37.3363,37.3544,37.3182,37.3454,43311.0
2021-08-04 12:40:00,41.27,41.28,41.26,41.28,44554.0,37.3454,37.3544,37.3363,37.3544,44554.0
2021-08-04 12:45:00,41.27,41.3,41.27,41.29,29355.0,37.3454,37.3725,37.3454,37.3635,29355.0
2021-08-04 12:50:00,41.3,41.3,41.28,41.29,76255.0,37.3725,37.3725,37.3544,37.3635,76255.0
2021-08-04 12:55:00,41.29,41.3,41.28,41.3,103107.0,37.3635,37.3725,37.3544,37.3725,103107.0
2021-08-04 13:00:00,41.3,41.32,41.29,41.32,128508.0,37.3725,37.3906,37.3635,37.3906,128508.0
2021-08-04 13:05:00,41.32,41.33,41.31,41.33,155544.0,37.3906,37.3996,37.3816,37.3996,155544.0
2021-08-04 13:10:00,41.33,41.33,41.31,41.32,80739.0,37.3996,37.3996,37.3816,37.3906,80739.0
2021-08-04 13:15:00,41.32,41.34,41.31,41.33,61554.0,37.3906,37.4087,37.3816,37.3996,61554.0
2021-08-04 13:20:00,41.34,41.34,41.33,41.34,32972.0,37.4087,37.4087,37.3996,37.4087,32972.0
2021-08-04 13:25:00,41.34,41.35,41.33,41.34,54035.0,37.4087,37.4177,37.3996,37.4087,54035.0
2021-08-04 13:30:00,41.35,41.36,41.34,41.36,53289.0,37.4177,37.4268,37.4087,37.4268,53289.0
2021-08-04 13:35:00,41.36,41.36,41.34,41.34,218715.0,37.4268,37.4268,37.4087,37.4087,218715.0
2021-08-04 13:40:00,41.34,41.36,41.34,41.35,338773.0,37.4087,37.4268,37.4087,37.4177,338773.0
2021-08-04 13:45:00,41.35,41.37,41.34,41.36,152554.0,37.4177,37.4358,37.4087,37.4268,152554.0
2021-08-04 13:50:00,41.37,41.37,41.36,41.37,53680.0,37.4358,37.4358,37.4268,37.4358,53680.0
2021-08-04 13:55:00,41.37,41.38,41.36,41.37,67456.0,37.4358,37.4449,37.4268,37.4358,67456.0
2021-08-04 14:00:00,41.38,41.38,41.37,41.38,82975.0,37.4449,37.4449,37.4358,37.4449,82975.0
2021-08-04 14:05:00,41.37,41.38,41.36,41.38,218606.0,37.4358,37.4449,37.4268,37.4449,218606.0
2021-08-04 14:10:00,41.38,41.4,41.37,41.4,81544.0,37.4449,37.463,37.4358,37.463,81544.0
2021-08-04 14:15:00,41.4,41.4,41.36,41.37,368580.0,37.463,37.463,37.4268,37.4358,368580.0
2021-08-04 14:20:00,41.36,41.37,41.36,41.36,96557.0,37.4268,37.4358,37.4268,37.4268,96557.0
2021-08-04 14:25:00,41.37,41.37,41.34,41.34,85891.0,37.4358,37.4358,37.4087,37.4087,85891.0
2021-08-04 14:30:00,41.34,41.35,41.33,41.34,138754.0,37.4087,37.4177,37.3996,37.4087,138754.0
2021-08-04 14:35:00,41.34,41.35,41.33,41.34,170581.0,37.4087,37.4177,37.3996,37.4087,170581.0
2021-08-04 14:40:00,41.34,41.35,41.33,41.34,59703.0,37.4087,37.4177,37.3996,37.4087,59703.0
2021-08-04 14:45:00,41.34,41.34,41.31,41.32,49481.0,37.4087,37.4087,37.3816,37.3906,49481.0
2021-08-04 14:50:00,41.32,41.32,41.3,41.3,47208.0,37.3906,37.3906,37.3725,37.3725,47208.0
2021-08-04 14:55:00,41.3,41.32,41.28,41.3,370622.0,37.3725,37.3906,37.3544,37.3725,370622.0
2021-08-04 15:00:00,41.3,41.3,41.28,41.3,84069.0,37.3725,37.3725,37.3544,37.3725,84069.0
2021-08-04 15:05:00,41.3,41.3,41.29,41.29,125376.0,37.3725,37.3725,37.3635,37.3635,125376.0
2021-08-04 15:10:00,41.29,41.3,41.28,41.3,97613.0,37.3635,37.3725,37.3544,37.3725,97613.0
2021-08-04 15:15:00,41.3,41.3,41.28,41.29,255788.0,37.3725,37.3725,37.3544,37.3635,255788.0
2021-08-04 15:20:00,41.29,41.34,41.29,41.33,255995.0,37.3635,37.4087,37.3635,37.3996,255995.0
2021-08-04 15:25:00,41.34,41.36,41.34,41.35,123679.0,37.4087,37.4268,37.4087,37.4177,123679.0
2021-08-04 15:30:00,41.35,41.38,41.34,41.38,100402.0,37.4177,37.4449,37.4087,37.4449,100402.0
2021-08-04 15:35:00,41.38,41.38,41.35,41.36,446555.0,37.4449,37.4449,37.4177,37.4268,446555.0
2021-08-04 15:40:00,41.36,41.38,41.34,41.38,391633.0,37.4268,37.4449,37.4087,37.4449,391633.0
2021-08-04 15:45:00,41.38,41.39,41.37,41.37,385310.0,37.4449,37.4539,37.4358,37.4358,385310.0
2021-08-04 15:50:00,41.38,41.38,41.34,41.37,605579.0,37.4449,37.4449,37.4087,37.4358,605579.0
2021-08-04 15:55:00,41.36,41.37,41.32,41.34,1435646.0,37.4268,37.4358,37.3906,37.4087,1435646.0
2021-08-05 09:30:00,40.91,40.91,40.78,40.83,525378.0,37.0196,37.0196,36.902,36.9472,525378.0
2021-08-05 09:35:00,40.83,40.88,40.81,40.85,388582.0,36.9472,36.9924,36.9291,36.9653,388582.0
2021-08-05 09:40:00,40.86,40.89,40.83,40.87,370920.0,36.9743,37.0015,36.9472,36.9834,370920.0
2021-08-05 09:45:00,40.86,40.87,40.82,40.86,345744.0,36.9743,36.9834,36.9381,36.9743,345744.0
2021-08-05 09:50:00,40.86,40.89,40.81,40.87,200952.0,36.9743,37.0015,36.9291,36.9834,200952.0
2021-08-05 09:55:00,40.87,40.9,40.83,40.89,85650.0,36.9834,37.0105,36.9472,37.0015,85650.0
2021-08-05 10:00:00,40.89,40.92,40.85,40.91,95848.0,37.0015,37.0286,36.9653,37.0196,95848.0
2021-08-05 10:05:00,40.91,40.93,40.89,40.9,53176.0,37.0196,37.0377,37.0015,37.0105,53176.0
2021-08-05 10:10:00,40.89,40.92,40.88,40.91,127420.0,37.0015,37.0286,36.9924,37.0196,127420.0
2021-08-05 10:15:00,40.91,40.92,40.88,40.91,124171.0,37.0196,37.0286,36.9924,37.0196,124171.0
2021-08-05 10:20:00,40.9,40.94,40.88,40.94,190480.0,37.0105,37.0467,36.9924,37.0467,190480.0
2021-08-05 10:25:00,40.94,41.0,40.93,41.0,159036.0,37.0467,37.101,37.0377,37.101,159036.0
2021-08-05 10:30:00,41.0,41.05,40.99,41.04,252262.0,37.101,37.1463,37.092,37.1372,252262.0
2021-08-05 10:35:00,41.04,41.04,41.0,41.01,146372.0,37.1372,37.1372,37.101,37.1101,146372.0
2021-08-05 10:40:00,41.01,41.01,40.96,40.97,71725.0,37.1101,37.1101,37.0648,37.0739,71725.0
2021-08-05 10:45:00,40.97,41.02,40.95,41.01,103489.0,37.0739,37.1191,37.0558,37.1101,103489.0
2021-08-05 10:50:00,41.01,41.04,40.99,41.03,37713.0,37.1101,37.1372,37.092,37.1282,37713.0
2021-08-05 10:55:00,41.03,41.04,41.0,41.01,66493.0,37.1282,37.1372,37.101,37.1101,66493.0
2021-08-05 11:00:00,41.01,41.05,41.01,41.05,64228.0,37.1101,37.1463,37.1101,37.1463,64228.0
2021-08-05 11:05:00,41.05,41.06,41.02,41.05,97875.0,37.1463,37.1553,37.1191,37.1463,97875.0
2021-08-05 11:10:00,41.05,41.05,41.01,41.02,74041.0,37.1463,37.1463,37.1101,37.1191,74041.0
2021-08-05 11:15:00,41.02,41.04,41.0,41.03,348601.0,37.1191,37.1372,37.101,37.1282,348601.0
2021-08-05 11:20:00,41.03,41.05,41.01,41.02,29680.0,37.1282,37.1463,37.1101,37.1191,29680.0
2021-08-05 11:25:00,41.02,41.04,41.02,41.02,45755.0,37.1191,37.1372,37.1191,37.1191,45755.0
2021-08-05 11:30:00,41.02,41.05,41.02,41.04,51648.0,37.1191,37.1463,37.1191,37.1372,51648.0
2021-08-05 11:35:00,41.04,41.06,41.01,41.01,108610.0,37.1372,37.1553,37.1101,37.1101,108610.0
2021-08-05 11:40:00,41.01,41.02,41.0,41.01,54725.0,37.1101,37.1191,37.101,37.1101,54725.0
2021-08-05 11:45:00,41.02,41.02,40.99,41.0,131223.0,37.1191,37.1191,37.092,37.101,131223.0
2021-08-05 11:50:00,41.0,41.01,40.98,41.0,35822.0,37.101,37.1101,37.0829,37.101,35822.0
2021-08-05 11:55:00,41.0,41.01,40.99,41.01,24221.0,37.101,37.1101,37.092,37.1101,24221.0
2021-08-05 12:00:00,41.01,41.01,40.97,40.98,89858.0,37.1101,37.1101,37.0739,37.0829,89858.0
2021-08-05 12:05:00,40.97,40.99,40.96,40.98,81069.0,37.0739,37.092,37.0648,37.0829,81069.0
2021-08-05 12:10:00,40.99,41.0,40.98,40.99,52282.0,37.092,37.101,37.0829,37.092,52282.0
2021-08-05 12:15:00,40.99,41.03,40.98,41.02,566622.0,37.092,37.1282,37.0829,37.1191,566622.0
2021-08-05 12:20:00,41.02,41.03,41.0,41.01,102268.0,37.1191,37.1282,37.101,37.1101,102268.0
2021-08-05 12:25:00,41.01,41.02,41.0,41.0,59396.0,37.1101,37.1191,37.101,37.101,59396.0
2021-08-05 12:30:00,41.0,41.02,41.0,41.01,25923.0,37.101,37.1191,37.101,37.1101,25923.0
2021-08-05 12:35:00,41.01,41.02,40.99,41.0,54236.0,37.1101,37.1191,37.092,37.101,54236.0
2021-08-05 12:40:00,41.0,41.0,40.98,41.0,96796.0,37.101,37.101,37.0829,37.101,96796.0
2021-08-05 12:45:00,41.0,41.01,40.99,41.01,23069.0,37.101,37.1101,37.092,37.1101,23069.0
2021-08-05 12:50:00,41.01,41.02,40.99,41.01,51265.0,37.1101,37.1191,37.092,37.1101,51265.0
2021-08-05 12:55:00,41.01,41.01,40.99,41.0,51525.0,37.1101,37.1101,37.092,37.101,51525.0
2021-08-05 13:00:00,41.0,41.0,40.97,40.98,47653.0,37.101,37.101,37.0739,37.0829,47653.0
2021-08-05 13:05:00,40.98,40.99,40.96,40.98,103140.0,37.0829,37.092,37.0648,37.0829,103140.0
2021-08-05 13:10:00,40.98,40.99,40.98,40.98,2600.0,37.0829,37.092,37.0829,37.0829,2600.0
2021-08-05 13:15:00,40.98,40.99,40.96,40.97,86203.0,37.0829,37.092,37.0648,37.0739,86203.0
2021-08-05 13:20:00,40.97,40.98,40.96,40.97,52504.0,37.0739,37.0829,37.0648,37.0739,52504.0
2021-08-05 13:25:00,40.97,40.97,40.96,40.96,32576.0,37.0739,37.0739,37.0648,37.0648,32576.0
2021-08-05 13:30:00,40.96,40.97,40.95,40.96,237855.0,37.0648,37.0739,37.0558,37.0648,237855.0
2021-08-05 13:35:00,40.97,40.98,40.95,40.98,176875.0,37.0739,37.0829,37.0558,37.0829,176875.0
2021-08-05 13:40:00,40.98,40.98,40.96,40.97,154072.0,37.0829,37.0829,37.0648,37.0739,154072.0
2021-08-05 13:45:00,40.98,40.98,40.96,40.97,121093.0,37.0829,37.0829,37.0648,37.0739,121093.0
2021-08-05 13:50:00,40.97,40.97,40.96,40.97,31139.0,37.0739,37.0739,37.0648,37.0739,31139.0
2021-08-05 13:55:00,40.96,40.97,40.93,40.95,232157.0,37.0648,37.0739,37.0377,37.0558,232157.0
2021-08-05 14:00:00,40.95,40.96,40.95,40.95,46439.0,37.0558,37.0648,37.0558,37.0558,46439.0
2021-08-05 14:05:00,40.96,40.96,40.93,40.95,163069.0,37.0648,37.0648,37.0377,37.0558,163069.0
2021-08-05 14:10:00,40.95,40.95,40.93,40.94,97653.0,37.0558,37.0558,37.0377,37.0467,97653.0
2021-08-05 14:15:00,40.94,40.95,40.93,40.94,88366.0,37.0467,37.0558,37.0377,37.0467,88366.0
2021-08-05 14:20:00,40.94,40.94,40.93,40.94,16641.0,37.0467,37.0467,37.0377,37.0467,16641.0
2021-08-05 14:25:00,40.94,40.94,40.93,40.94,17252.0,37.0467,37.0467,37.0377,37.0467,17252.0
2021-08-05 14:30:00,40.93,40.93,40.92,40.92,95165.0,37.0377,37.0377,37.0286,37.0286,95165.0
2021-08-05 14:35:00,40.93,40.93,40.91,40.91,71163.0,37.0377,37.0377,37.0196,37.0196,71163.0
2021-08-05 14:40:00,40.92,40.93,40.91,40.92,15368.0,37.0286,37.0377,37.0196,37.0286,15368.0
2021-08-05 14:45:00,40.92,40.93,40.92,40.93,18740.0,37.0286,37.0377,37.0286,37.0377,18740.0
2021-08-05 14:50:00,40.93,40.93,40.92,40.93,41252.0,37.0377,37.0377,37.0286,37.0377,41252.0
2021-08-05 14:55:00,40.93,40.95,40.92,40.95,264264.0,37.0377,37.0558,37.0286,37.0558,264264.0
2021-08-05 15:00:00,40.94,40.96,40.94,40.96,325677.0,37.0467,37.0648,37.0467,37.0648,325677.0
2021-08-05 15:05:00,40.95,40.96,40.94,40.95,78874.0,37.0558,37.0648,37.0467,37.0558,78874.0
2021-08-05 15:10:00,40.95,40.95,40.92,40.92,150806.0,37.0558,37.0558,37.0286,37.0286,150806.0
2021-08-05 15:15:00,40.92,40.93,40.89,40.89,296448.0,37.0286,37.0377,37.0015,37.0015,296448.0
2021-08-05 15:20:00,40.9,40.91,40.89,40.9,139202.0,37.0105,37.0196,37.0015,37.0105,139202.0
2021-08-05 15:25:00,40.89,40.91,40.89,40.9,167898.0,37.0015,37.0196,37.0015,37.0105,167898.0
2021-08-05 15:30:00,40.9,40.9,40.87,40.87,88834.0,37.0105,37.0105,36.9834,36.9834,88834.0
2021-08-05 15:35:00,40.88,40.89,40.87,40.89,122025.0,36.9924,37.0015,36.9834,37.0015,122025.0
2021-08-05 15:40:00,40.89,40.9,40.88,40.9,210457.0,37.0015,37.0105,36.9924,37.0105,210457.0
2021-08-05 15:45:00,40.89,40.9,40.89,40.9,199571.0,37.0015,37.0105,37.0015,37.0105,199571.0
2021-08-05 15:50:00,40.9,40.92,40.89,40.92,497124.0,37.0105,37.0286,37.0015,37.0286,497124.0
2021-08-05 15:55:00,40.92,40.94,40.88,40.9,1632386.0,37.0286,37.0467,36.9924,37.0105,1632386.0
2021-08-06 09:30:00,40.8,40.86,40.69,40.74,477426.0,36.92,36.9743,36.8205,36.8658,477426.0
2021-08-06 09:35:00,40.74,40.8,40.69,40.78,487762.0,36.8658,36.92,36.8205,36.902,487762.0
2021-08-06 09:40:00,40.77,40.78,40.7,40.72,161325.0,36.8929,36.902,36.8296,36.8477,161325.0
2021-08-06 09:45:00,40.73,40.74,40.66,40.67,245341.0,36.8567,36.8658,36.7934,36.8024,245341.0
2021-08-06 09:50:00,40.67,40.69,40.62,40.68,312938.0,36.8024,36.8205,36.7572,36.8115,312938.0
2021-08-06 09:55:00,40.68,40.7,40.66,40.7,195338.0,36.8115,36.8296,36.7934,36.8296,195338.0
2021-08-06 10:00:00,40.7,40.73,40.69,40.71,272870.0,36.8296,36.8567,36.8205,36.8386,272870.0
2021-08-06 10:05:00,40.71,40.73,40.68,40.69,172736.0,36.8386,36.8567,36.8115,36.8205,172736.0
2021-08-06 10:10:00,40.69,40.71,40.66,40.68,216125.0,36.8205,36.8386,36.7934,36.8115,216125.0
2021-08-06 10:15:00,40.68,40.69,40.63,40.63,282639.0,36.8115,36.8205,36.7662,36.7662,282639.0
2021-08-06 10:20:00,40.63,40.63,40.58,40.61,169665.0,36.7662,36.7662,36.721,36.7481,169665.0
2021-08-06 10:25:00,40.61,40.62,40.53,40.53,233439.0,36.7481,36.7572,36.6757,36.6757,233439.0
2021-08-06 10:30:00,40.53,40.58,40.53,40.55,488729.0,36.6757,36.721,36.6757,36.6938,488729.0
2021-08-06 10:35:00,40.55,40.57,40.52,40.55,373768.0,36.6938,36.7119,36.6667,36.6938,373768.0
2021-08-06 10:40:00,40.55,40.6,40.55,40.59,235890.0,36.6938,36.7391,36.6938,36.73,235890.0
2021-08-06 10:45:00,40.59,40.59,40.5,40.5,194281.0,36.73,36.73,36.6486,36.6486,194281.0
2021-08-06 10:50:00,40.51,40.52,40.49,40.52,68846.0,36.6576,36.6667,36.6395,36.6667,68846.0
2021-08-06 10:55:00,40.52,40.52,40.46,40.48,139808.0,36.6667,36.6667,36.6124,36.6305,139808.0
2021-08-06 11:00:00,40.47,40.5,40.44,40.45,326531.0,36.6214,36.6486,36.5943,36.6033,326531.0
2021-08-06 11:05:00,40.44,40.46,40.41,40.41,304103.0,36.5943,36.6124,36.5671,36.5671,304103.0
2021-08-06 11:10:00,40.41,40.42,40.34,40.38,684032.0,36.5671,36.5762,36.5038,36.54,684032.0
2021-08-06 11:15:00,40.38,40.39,40.35,40.37,419364.0,36.54,36.549,36.5128,36.5309,419364.0
2021-08-06 11:20:00,40.37,40.4,40.36,40.38,283063.0,36.5309,36.5581,36.5219,36.54,283063.0
2021-08-06 11:25:00,40.38,40.4,40.33,40.34,421215.0,36.54,36.5581,36.4947,36.5038,421215.0
2021-08-06 11:30:00,40.34,40.37,40.33,40.35,130303.0,36.5038,36.5309,36.4947,36.5128,130303.0
2021-08-06 11:35:00,40.36,40.37,40.31,40.34,196718.0,36.5219,36.5309,36.4766,36.5038,196718.0
2021-08-06 11:40:00,40.35,40.36,40.33,40.35,396726.0,36.5128,36.5219,36.4947,36.5128,396726.0
2021-08-06 11:45:00,40.35,40.37,40.33,40.35,160896.0,36.5128,36.5309,36.4947,36.5128,160896.0
2021-08-06 11:50:00,40.36,40.38,40.35,40.38,71340.0,36.5219,36.54,36.5128,36.54,71340.0
2021-08-06 11:55:00,40.38,40.39,40.37,40.38,60072.0,36.54,36.549,36.5309,36.54,60072.0
2021-08-06 12:00:00,40.38,40.39,40.37,40.38,90178.0,36.54,36.549,36.5309,36.54,90178.0
2021-08-06 12:05:00,40.38,40.4,40.36,40.36,165883.0,36.54,36.5581,36.5219,36.5219,165883.0
2021-08-06 12:10:00,40.37,40.37,40.32,40.33,144106.0,36.5309,36.5309,36.4857,36.4947,144106.0
2021-08-06 12:15:00,40.34,40.37,40.34,40.36,215009.0,36.5038,36.5309,36.5038,36.5219,215009.0
2021-08-06 12:20:00,40.36,40.37,40.35,40.36,163648.0,36.5219,36.5309,36.5128,36.5219,163648.0
2021-08-06 12:25:00,40.36,40.38,40.36,40.37,174257.0,36.5219,36.54,36.5219,36.5309,174257.0
2021-08-06 12:30:00,40.38,40.4,40.37,40.4,524041.0,36.54,36.5581,36.5309,36.5581,524041.0
2021-08-06 12:35:00,40.4,40.4,40.38,40.38,66522.0,36.5581,36.5581,36.54,36.54,66522.0
2021-08-06 12:40:00,40.39,40.39,40.37,40.38,196382.0,36.549,36.549,36.5309,36.54,196382.0
2021-08-06 12:45:00,40.38,40.38,40.36,40.37,49608.0,36.54,36.54,36.5219,36.5309,49608.0
2021-08-06 12:50:00,40.38,40.4,40.37,40.4,27743.0,36.54,36.5581,36.5309,36.5581,27743.0
2021-08-06 12:55:00,40.4,40.4,40.37,40.38,94822.0,36.5581,36.5581,36.5309,36.54,94822.0
2021-08-06 13:00:00,40.39,40.41,40.38,40.4,57001.0,36.549,36.5671,36.54,36.5581,57001.0
2021-08-06 13:05:00,40.41,40.41,40.39,40.41,45331.0,36.5671,36.5671,36.549,36.5671,45331.0
2021-08-06 13:10:00,40.41,40.43,40.4,40.43,45611.0,36.5671,36.5852,36.5581,36.5852,45611.0
2021-08-06 13:15:00,40.43,40.44,40.42,40.44,52191.0,36.5852,36.5943,36.5762,36.5943,52191.0
2021-08-06 13:20:00,40.44,40.44,40.43,40.44,78504.0,36.5943,36.5943,36.5852,36.5943,78504.0
2021-08-06 13:25:00,40.44,40.44,40.42,40.44,107990.0,36.5943,36.5943,36.5762,36.5943,107990.0
2021-08-06 13:30:00,40.44,40.44,40.42,40.42,125894.0,36.5943,36.5943,36.5762,36.5762,125894.0
2021-08-06 13:35:00,40.43,40.44,40.42,40.43,83186.0,36.5852,36.5943,36.5762,36.5852,83186.0
2021-08-06 13:40:00,40.44,40.44,40.41,40.41,93974.0,36.5943,36.5943,36.5671,36.5671,93974.0
2021-08-06 13:45:00,40.41,40.43,40.41,40.43,28851.0,36.5671,36.5852,36.5671,36.5852,28851.0
2021-08-06 13:50:00,40.43,40.44,40.42,40.43,80279.0,36.5852,36.5943,36.5762,36.5852,80279.0
2021-08-06 13:55:00,40.43,40.44,40.42,40.43,86032.0,36.5852,36.5943,36.5762,36.5852,86032.0
2021-08-06 14:00:00,40.43,40.46,40.42,40.46,84000.0,36.5852,36.6124,36.5762,36.6124,84000.0
2021-08-06 14:05:00,40.46,40.48,40.45,40.48,53744.0,36.6124,36.6305,36.6033,36.6305,53744.0
2021-08-06 14:10:00,40.48,40.48,40.44,40.44,49696.0,36.6305,36.6305,36.5943,36.5943,49696.0
2021-08-06 14:15:00,40.45,40.46,40.44,40.46,62443.0,36.6033,36.6124,36.5943,36.6124,62443.0
2021-08-06 14:20:00,40.46,40.47,40.43,40.44,207167.0,36.6124,36.6214,36.5852,36.5943,207167.0
2021-08-06 14:25:00,40.45,40.45,40.44,40.44,58139.0,36.6033,36.6033,36.5943,36.5943,58139.0
2021-08-06 14:30:00,40.44,40.47,40.44,40.47,49219.0,36.5943,36.6214,36.5943,36.6214,49219.0
2021-08-06 14:35:00,40.46,40.47,40.44,40.46,87439.0,36.6124,36.6214,36.5943,36.6124,87439.0
2021-08-06 14:40:00,40.46,40.46,40.44,40.45,22265.0,36.6124,36.6124,36.5943,36.6033,22265.0
2021-08-06 14:45:00,40.45,40.45,40.44,40.44,30761.0,36.6033,36.6033,36.5943,36.5943,30761.0
2021-08-06 14:50:00,40.45,40.45,40.43,40.43,99672.0,36.6033,36.6033,36.5852,36.5852,99672.0
2021-08-06 14:55:00,40.43,40.44,40.41,40.41,106124.0,36.5852,36.5943,36.5671,36.5671,106124.0
2021-08-06 15:00:00,40.41,40.42,40.4,40.41,29518.0,36.5671,36.5762,36.5581,36.5671,29518.0
2021-08-06 15:05:00,40.41,40.43,40.4,40.43,136920.0,36.5671,36.5852,36.5581,36.5852,136920.0
2021-08-06 15:10:00,40.42,40.43,40.42,40.43,34927.0,36.5762,36.5852,36.5762,36.5852,34927.0
2021-08-06 15:15:00,40.43,40.43,40.41,40.43,107983.0,36.5852,36.5852,36.5671,36.5852,107983.0
2021-08-06 15:20:00,40.43,40.44,40.42,40.43,63102.0,36.5852,36.5943,36.5762,36.5852,63102.0
2021-08-06 15:25:00,40.42,40.43,40.42,40.43,51961.0,36.5762,36.5852,36.5762,36.5852,51961.0
2021-08-06 15:30:00,40.43,40.43,40.42,40.43,102371.0,36.5852,36.5852,36.5762,36.5852,102371.0
2021-08-06 15:35:00,40.43,40.43,40.42,40.43,115303.0,36.5852,36.5852,36.5762,36.5852,115303.0
2021-08-06 15:40:00,40.43,40.43,40.42,40.43,106792.0,36.5852,36.5852,36.5762,36.5852,106792.0
2021-08-06 15:45:00,40.43,40.43,40.39,40.41,368459.0,36.5852,36.5852,36.549,36.5671,368459.0
2021-08-06 15:50:00,40.41,40.43,40.4,40.41,398252.0,36.5671,36.5852,36.5581,36.5671,398252.0
2021-08-06 15:55:00,40.41,40.47,40.41,40.43,2243797.0,36.5671,36.6214,36.5671,36.5852,2243797.0
2021-08-09 09:30:00,40.91,40.98,40.89,40.91,591471.0,37.0196,37.0829,37.0015,37.0196,591471.0
2021-08-09 09:35:00,40.9,40.96,40.87,40.93,530218.0,37.0105,37.0648,36.9834,37.0377,530218.0
2021-08-09 09:40:00,40.93,41.01,40.92,40.99,501167.0,37.0377,37.1101,37.0286,37.092,501167.0
2021-08-09 09:45:00,41.0,41.05,40.98,41.03,201208.0,37.101,37.1463,37.0829,37.1282,201208.0
2021-08-09 09:50:00,41.03,41.08,41.03,41.06,441924.0,37.1282,37.1734,37.1282,37.1553,441924.0
2021-08-09 09:55:00,41.07,41.12,41.06,41.09,677785.0,37.1644,37.2096,37.1553,37.1825,677785.0
2021-08-09 10:00:00,41.09,41.11,41.05,41.06,228248.0,37.1825,37.2006,37.1463,37.1553,228248.0
2021-08-09 10:05:00,41.06,41.11,41.05,41.1,172421.0,37.1553,37.2006,37.1463,37.1915,172421.0
2021-08-09 10:10:00,41.09,41.15,41.09,41.12,641699.0,37.1825,37.2368,37.1825,37.2096,641699.0
2021-08-09 10:15:00,41.11,41.12,41.07,41.08,482777.0,37.2006,37.2096,37.1644,37.1734,482777.0
2021-08-09 10:20:00,41.08,41.12,41.08,41.11,452216.0,37.1734,37.2096,37.1734,37.2006,452216.0
2021-08-09 10:25:00,41.11,41.2,41.1,41.19,392154.0,37.2006,37.282,37.1915,37.273,392154.0
2021-08-09 10:30:00,41.19,41.21,41.16,41.21,306921.0,37.273,37.2911,37.2458,37.2911,306921.0
2021-08-09 10:35:00,41.2,41.22,41.17,41.18,187416.0,37.282,37.3001,37.2549,37.2639,187416.0
2021-08-09 10:40:00,41.18,41.2,41.15,41.16,103869.0,37.2639,37.282,37.2368,37.2458,103869.0
2021-08-09 10:45:00,41.15,41.18,41.15,41.15,165109.0,37.2368,37.2639,37.2368,37.2368,165109.0
2021-08-09 10:50:00,41.15,41.15,41.11,41.13,369340.0,37.2368,37.2368,37.2006,37.2187,369340.0
2021-08-09 10:55:00,41.14,41.14,41.1,41.1,330112.0,37.2277,37.2277,37.1915,37.1915,330112.0
2021-08-09 11:00:00,41.11,41.16,41.1,41.13,299692.0,37.2006,37.2458,37.1915,37.2187,299692.0
2021-08-09 11:05:00,41.13,41.15,41.1,41.14,203884.0,37.2187,37.2368,37.1915,37.2277,203884.0
2021-08-09 11:10:00,41.14,41.17,41.14,41.16,124100.0,37.2277,37.2549,37.2277,37.2458,124100.0
2021-08-09 11:15:00,41.16,41.18,41.15,41.16,83110.0,37.2458,37.2639,37.2368,37.2458,83110.0
2021-08-09 11:20:00,41.16,41.2,41.16,41.18,44929.0,37.2458,37.282,37.2458,37.2639,44929.0
2021-08-09 11:25:00,41.18,41.21,41.18,41.21,159577.0,37.2639,37.2911,37.2639,37.2911,159577.0
2021-08-09 11:30:00,41.21,41.21,41.16,41.18,167405.0,37.2911,37.2911,37.2458,37.2639,167405.0
2021-08-09 11:35:00,41.18,41.2,41.17,41.18,60347.0,37.2639,37.282,37.2549,37.2639,60347.0
2021-08-09 11:40:00,41.18,41.2,41.18,41.2,58296.0,37.2639,37.282,37.2639,37.282,58296.0
2021-08-09 11:45:00,41.19,41.21,41.18,41.2,194316.0,37.273,37.2911,37.2639,37.282,194316.0
2021-08-09 11:50:00,41.2,41.21,41.19,41.21,148262.0,37.282,37.2911,37.273,37.2911,148262.0
2021-08-09 11:55:00,41.21,41.22,41.2,41.22,173814.0,37.2911,37.3001,37.282,37.3001,173814.0
2021-08-09 12:00:00,41.22,41.24,41.21,41.23,128737.0,37.3001,37.3182,37.2911,37.3092,128737.0
2021-08-09 12:05:00,41.23,41.25,41.23,41.24,65910.0,37.3092,37.3273,37.3092,37.3182,65910.0
2021-08-09 12:10:00,41.24,41.24,41.23,41.23,139030.0,37.3182,37.3182,37.3092,37.3092,139030.0
2021-08-09 12:15:00,41.23,41.24,41.21,41.21,329193.0,37.3092,37.3182,37.2911,37.2911,329193.0
2021-08-09 12:20:00,41.21,41.22,41.19,41.2,485692.0,37.2911,37.3001,37.273,37.282,485692.0
2021-08-09 12:25:00,41.21,41.24,41.2,41.23,304531.0,37.2911,37.3182,37.282,37.3092,304531.0
2021-08-09 12:30:00,41.23,41.24,41.22,41.23,492684.0,37.3092,37.3182,37.3001,37.3092,492684.0
2021-08-09 12:35:00,41.23,41.23,41.2,41.23,355059.0,37.3092,37.3092,37.282,37.3092,355059.0
2021-08-09 12:40:00,41.23,41.23,41.19,41.21,125109.0,37.3092,37.3092,37.273,37.2911,125109.0
2021-08-09 12:45:00,41.21,41.22,41.2,41.2,123676.0,37.2911,37.3001,37.282,37.282,123676.0
2021-08-09 12:50:00,41.21,41.21,41.19,41.19,85235.0,37.2911,37.2911,37.273,37.273,85235.0
2021-08-09 12:55:00,41.19,41.22,41.19,41.21,265812.0,37.273,37.3001,37.273,37.2911,265812.0
2021-08-09 13:00:00,41.21,41.21,41.18,41.19,142675.0,37.2911,37.2911,37.2639,37.273,142675.0
2021-08-09 13:05:00,41.19,41.2,41.18,41.2,111157.0,37.273,37.282,37.2639,37.282,111157.0
2021-08-09 13:10:00,41.2,41.21,41.19,41.2,141279.0,37.282,37.2911,37.273,37.282,141279.0
2021-08-09 13:15:00,41.2,41.2,41.17,41.18,311796.0,37.282,37.282,37.2549,37.2639,311796.0
2021-08-09 13:20:00,41.19,41.19,41.16,41.17,154947.0,37.273,37.273,37.2458,37.2549,154947.0
2021-08-09 13:25:00,41.16,41.16,41.13,41.16,245536.0,37.2458,37.2458,37.2187,37.2458,245536.0
2021-08-09 13:30:00,41.16,41.19,41.15,41.19,96708.0,37.2458,37.273,37.2368,37.273,96708.0
2021-08-09 13:35:00,41.19,41.19,41.17,41.19,125277.0,37.273,37.273,37.2549,37.273,125277.0
2021-08-09 13:40:00,41.19,41.21,41.18,41.21,68748.0,37.273,37.2911,37.2639,37.2911,68748.0
2021-08-09 13:45:00,41.21,41.22,41.2,41.22,49434.0,37.2911,37.3001,37.282,37.3001,49434.0
2021-08-09 13:50:00,41.22,41.22,41.2,41.22,158034.0,37.3001,37.3001,37.282,37.3001,158034.0
2021-08-09 13:55:00,41.21,41.22,41.19,41.2,121262.0,37.2911,37.3001,37.273,37.282,121262.0
2021-08-09 14:00:00,41.19,41.2,41.19,41.2,8053.0,37.273,37.282,37.273,37.282,8053.0
2021-08-09 14:05:00,41.2,41.2,41.19,41.2,28262.0,37.282,37.282,37.273,37.282,28262.0
2021-08-09 14:10:00,41.2,41.2,41.17,41.18,103614.0,37.282,37.282,37.2549,37.2639,103614.0
2021-08-09 14:15:00,41.18,41.18,41.15,41.16,218513.0,37.2639,37.2639,37.2368,37.2458,218513.0
2021-08-09 14:20:00,41.16,41.18,41.16,41.18,54229.0,37.2458,37.2639,37.2458,37.2639,54229.0
2021-08-09 14:25:00,41.18,41.2,41.18,41.2,39150.0,37.2639,37.282,37.2639,37.282,39150.0
2021-08-09 14:30:00,41.2,41.22,41.19,41.22,246978.0,37.282,37.3001,37.273,37.3001,246978.0
2021-08-09 14:35:00,41.22,41.22,41.21,41.22,6798.0,37.3001,37.3001,37.2911,37.3001,6798.0
2021-08-09 14:40:00,41.22,41.22,41.19,41.2,74535.0,37.3001,37.3001,37.273,37.282,74535.0
2021-08-09 14:45:00,41.19,41.2,41.18,41.19,39431.0,37.273,37.282,37.2639,37.273,39431.0
2021-08-09 14:50:00,41.18,41.19,41.18,41.19,38782.0,37.2639,37.273,37.2639,37.273,38782.0
2021-08-09 14:55:00,41.19,41.2,41.18,41.18,92751.0,37.273,37.282,37.2639,37.2639,92751.0
2021-08-09 15:00:00,41.18,41.19,41.17,41.17,149115.0,37.2639,37.273,37.2549,37.2549,149115.0
2021-08-09 15:05:00,41.17,41.18,41.17,41.18,20006.0,37.2549,37.2639,37.2549,37.2639,20006.0
2021-08-09 15:10:00,41.18,41.19,41.16,41.19,153050.0,37.2639,37.273,37.2458,37.273,153050.0
2021-08-09 15:15:00,41.19,41.19,41.17,41.18,129223.0,37.273,37.273,37.2549,37.2639,129223.0
2021-08-09 15:20:00,41.18,41.19,41.16,41.16,93388.0,37.2639,37.273,37.2458,37.2458,93388.0
2021-08-09 15:25:00,41.16,41.18,41.16,41.18,78885.0,37.2458,37.2639,37.2458,37.2639,78885.0
2021-08-09 15:30:00,41.18,41.18,41.16,41.16,144063.0,37.2639,37.2639,37.2458,37.2458,144063.0
2021-08-09 15:35:00,41.16,41.18,41.15,41.17,211445.0,37.2458,37.2639,37.2368,37.2549,211445.0
2021-08-09 15:40:00,41.18,41.18,41.16,41.18,435941.0,37.2639,37.2639,37.2458,37.2639,435941.0
2021-08-09 15:45:00,41.18,41.18,41.14,41.15,418759.0,37.2639,37.2639,37.2277,37.2368,418759.0
2021-08-09 15:50:00,41.15,41.18,41.14,41.16,1105439.0,37.2368,37.2639,37.2277,37.2458,1105439.0
2021-08-09 15:55:00,41.16,41.18,41.13,41.14,1975194.0,37.2458,37.2639,37.2187,37.2277,1975194.0
2021-08-10 09:30:00,41.84,41.86,41.75,41.81,650294.0,37.8611,37.8792,37.7797,37.834,650294.0
2021-08-10 09:35:00,41.81,41.83,41.72,41.76,731615.0,37.834,37.8521,37.7526,37.7888,731615.0
2021-08-10 09:40:00,41.76,41.79,41.73,41.75,578242.0,37.7888,37.8159,37.7616,37.7797,578242.0
2021-08-10 09:45:00,41.74,41.79,41.71,41.79,478488.0,37.7707,37.8159,37.7435,37.8159,478488.0
2021-08-10 09:50:00,41.79,41.84,41.78,41.8,448162.0,37.8159,37.8611,37.8069,37.825,448162.0
2021-08-10 09:55:00,41.81,41.83,41.79,41.79,228845.0,37.834,37.8521,37.8159,37.8159,228845.0
2021-08-10 10:00:00,41.8,41.81,41.74,41.74,260286.0,37.825,37.834,37.7707,37.7707,260286.0
2021-08-10 10:05:00,41.74,41.75,41.71,41.72,354598.0,37.7707,37.7797,37.7435,37.7526,354598.0
2021-08-10 10:10:00,41.72,41.74,41.7,41.7,126376.0,37.7526,37.7707,37.7345,37.7345,126376.0
2021-08-10 10:15:00,41.71,41.73,41.69,41.7,404940.0,37.7435,37.7616,37.7254,37.7345,404940.0
2021-08-10 10:20:00,41.7,41.74,41.69,41.73,190734.0,37.7345,37.7707,37.7254,37.7616,190734.0
2021-08-10 10:25:00,41.74,41.75,41.66,41.66,168938.0,37.7707,37.7797,37.6983,37.6983,168938.0
2021-08-10 10:30:00,41.66,41.68,41.61,41.63,149969.0,37.6983,37.7164,37.653,37.6711,149969.0
2021-08-10 10:35:00,41.63,41.65,41.6,41.63,141232.0,37.6711,37.6892,37.644,37.6711,141232.0
2021-08-10 10:40:00,41.62,41.62,41.54,41.58,269977.0,37.6621,37.6621,37.5897,37.6259,269977.0
2021-08-10 10:45:00,41.58,41.63,41.57,41.62,210757.0,37.6259,37.6711,37.6168,37.6621,210757.0
2021-08-10 10:50:00,41.62,41.63,41.57,41.58,276296.0,37.6621,37.6711,37.6168,37.6259,276296.0
2021-08-10 10:55:00,41.59,41.59,41.54,41.57,459296.0,37.6349,37.6349,37.5897,37.6168,459296.0
2021-08-10 11:00:00,41.58,41.58,41.54,41.55,238999.0,37.6259,37.6259,37.5897,37.5987,238999.0
2021-08-10 11:05:00,41.55,41.56,41.53,41.54,194460.0,37.5987,37.6078,37.5806,37.5897,194460.0
2021-08-10 11:10:00,41.54,41.55,41.52,41.52,155603.0,37.5897,37.5987,37.5716,37.5716,155603.0
2021-08-10 11:15:00,41.52,41.54,41.5,41.54,291870.0,37.5716,37.5897,37.5535,37.5897,291870.0
2021-08-10 11:20:00,41.53,41.57,41.52,41.57,462491.0,37.5806,37.6168,37.5716,37.6168,462491.0
2021-08-10 11:25:00,41.57,41.59,41.56,41.59,489424.0,37.6168,37.6349,37.6078,37.6349,489424.0
2021-08-10 11:30:00,41.59,41.61,41.57,41.6,137979.0,37.6349,37.653,37.6168,37.644,137979.0
2021-08-10 11:35:00,41.61,41.62,41.59,41.61,165721.0,37.653,37.6621,37.6349,37.653,165721.0
2021-08-10 11:40:00,41.61,41.62,41.6,41.6,71452.0,37.653,37.6621,37.644,37.644,71452.0
2021-08-10 11:45:00,41.61,41.61,41.59,41.59,127528.0,37.653,37.653,37.6349,37.6349,127528.0
2021-08-10 11:50:00,41.6,41.6,41.58,41.59,31626.0,37.644,37.644,37.6259,37.6349,31626.0
2021-08-10 11:55:00,41.59,41.59,41.55,41.56,139096.0,37.6349,37.6349,37.5987,37.6078,139096.0
2021-08-10 12:00:00,41.56,41.6,41.55,41.59,313854.0,37.6078,37.644,37.5987,37.6349,313854.0
2021-08-10 12:05:00,41.6,41.62,41.59,41.61,108932.0,37.644,37.6621,37.6349,37.653,108932.0
2021-08-10 12:10:00,41.62,41.62,41.61,41.62,34124.0,37.6621,37.6621,37.653,37.6621,34124.0
2021-08-10 12:15:00,41.62,41.65,41.61,41.65,198050.0,37.6621,37.6892,37.653,37.6892,198050.0
2021-08-10 12:20:00,41.65,41.66,41.64,41.64,73287.0,37.6892,37.6983,37.6802,37.6802,73287.0
2021-08-10 12:25:00,41.64,41.66,41.64,41.64,134335.0,37.6802,37.6983,37.6802,37.6802,134335.0
2021-08-10 12:30:00,41.64,41.65,41.61,41.62,188098.0,37.6802,37.6892,37.653,37.6621,188098.0
2021-08-10 12:35:00,41.62,41.62,41.61,41.61,45046.0,37.6621,37.6621,37.653,37.653,45046.0
2021-08-10 12:40:00,41.61,41.62,41.6,41.62,112224.0,37.653,37.6621,37.644,37.6621,112224.0
2021-08-10 12:45:00,41.61,41.62,41.59,41.59,140613.0,37.653,37.6621,37.6349,37.6349,140613.0
2021-08-10 12:50:00,41.59,41.6,41.58,41.6,138569.0,37.6349,37.644,37.6259,37.644,138569.0
2021-08-10 12:55:00,41.6,41.61,41.57,41.58,128936.0,37.644,37.653,37.6168,37.6259,128936.0
2021-08-10 13:00:00,41.58,41.59,41.56,41.57,171009.0,37.6259,37.6349,37.6078,37.6168,171009.0
2021-08-10 13:05:00,41.58,41.6,41.58,41.59,84065.0,37.6259,37.644,37.6259,37.6349,84065.0
2021-08-10 13:10:00,41.6,41.61,41.59,41.6,48838.0,37.644,37.653,37.6349,37.644,48838.0
2021-08-10 13:15:00,41.61,41.61,41.59,41.59,84251.0,37.653,37.653,37.6349,37.6349,84251.0
2021-08-10 13:20:00,41.59,41.61,41.58,41.6,88626.0,37.6349,37.653,37.6259,37.644,88626.0
2021-08-10 13:25:00,41.6,41.61,41.59,41.6,46481.0,37.644,37.653,37.6349,37.644,46481.0
2021-08-10 13:30:00,41.6,41.6,41.59,41.6,41232.0,37.644,37.644,37.6349,37.644,41232.0
2021-08-10 13:35:00,41.6,41.6,41.56,41.57,151140.0,37.644,37.644,37.6078,37.6168,151140.0
2021-08-10 13:40:00,41.57,41.58,41.56,41.58,50192.0,37.6168,37.6259,37.6078,37.6259,50192.0
2021-08-10 13:45:00,41.58,41.59,41.56,41.58,96784.0,37.6259,37.6349,37.6078,37.6259,96784.0
2021-08-10 13:50:00,41.58,41.59,41.57,41.59,39260.0,37.6259,37.6349,37.6168,37.6349,39260.0
2021-08-10 13:55:00,41.59,41.59,41.58,41.59,29612.0,37.6349,37.6349,37.6259,37.6349,29612.0
2021-08-10 14:00:00,41.59,41.59,41.57,41.57,60590.0,37.6349,37.6349,37.6168,37.6168,60590.0
2021-08-10 14:05:00,41.57,41.58,41.56,41.57,60855.0,37.6168,37.6259,37.6078,37.6168,60855.0
2021-08-10 14:10:00,41.57,41.57,41.55,41.56,99586.0,37.6168,37.6168,37.5987,37.6078,99586.0
2021-08-10 14:15:00,41.56,41.57,41.56,41.57,37823.0,37.6078,37.6168,37.6078,37.6168,37823.0
2021-08-10 14:20:00,41.57,41.59,41.56,41.58,89458.0,37.6168,37.6349,37.6078,37.6259,89458.0
2021-08-10 14:25:00,41.58,41.6,41.58,41.59,83463.0,37.6259,37.644,37.6259,37.6349,83463.0
2021-08-10 14:30:00,41.59,41.6,41.58,41.59,97419.0,37.6349,37.644,37.6259,37.6349,97419.0
2021-08-10 14:35:00,41.6,41.61,41.6,41.61,41023.0,37.644,37.653,37.644,37.653,41023.0
2021-08-10 14:40:00,41.61,41.61,41.59,41.6,61908.0,37.653,37.653,37.6349,37.644,61908.0
2021-08-10 14:45:00,41.61,41.61,41.6,41.61,16654.0,37.653,37.653,37.644,37.653,16654.0
2021-08-10 14:50:00,41.61,41.62,41.6,41.61,118459.0,37.653,37.6621,37.644,37.653,118459.0
2021-08-10 14:55:00,41.61,41.62,41.59,41.61,253364.0,37.653,37.6621,37.6349,37.653,253364.0
2021-08-10 15:00:00,41.61,41.61,41.58,41.6,87901.0,37.653,37.653,37.6259,37.644,87901.0
2021-08-10 15:05:00,41.59,41.6,41.59,41.59,25112.0,37.6349,37.644,37.6349,37.6349,25112.0
2021-08-10 15:10:00,41.59,41.6,41.59,41.6,12900.0,37.6349,37.644,37.6349,37.644,12900.0
2021-08-10 15:15:00,41.6,41.61,41.6,41.61,71840.0,37.644,37.653,37.644,37.653,71840.0
2021-08-10 15:20:00,41.6,41.61,41.6,41.61,33649.0,37.644,37.653,37.644,37.653,33649.0
2021-08-10 15:25:00,41.61,41.61,41.6,41.61,61553.0,37.653,37.653,37.644,37.653,61553.0
2021-08-10 15:30:00,41.61,41.61,41.6,41.61,58583.0,37.653,37.653,37.644,37.653,58583.0
2021-08-10 15:35:00,41.61,41.61,41.59,41.59,141057.0,37.653,37.653,37.6349,37.6349,141057.0
2021-08-10 15:40:00,41.59,41.6,41.58,41.59,209660.0,37.6349,37.644,37.6259,37.6349,209660.0
2021-08-10 15:45:00,41.58,41.59,41.56,41.58,324319.0,37.6259,37.6349,37.6078,37.6259,324319.0
2021-08-10 15:50:00,41.58,41.59,41.57,41.57,388005.0,37.6259,37.6349,37.6168,37.6168,388005.0
2021-08-10 15:55:00,41.57,41.61,41.56,41.61,1444862.0,37.6168,37.653,37.6078,37.653,1444862.0
2021-08-11 09:30:00,42.19,42.19,42.05,42.14,1270132.0,38.1779,38.1779,38.0512,38.1326,1270132.0
2021-08-11 09:35:00,42.14,42.17,42.08,42.09,556948.0,38.1326,38.1598,38.0783,38.0874,556948.0
2021-08-11 09:40:00,42.1,42.11,41.99,42.0,633421.0,38.0964,38.1055,37.9969,38.0059,633421.0
2021-08-11 09:45:00,42.0,42.05,41.96,42.0,232351.0,38.0059,38.0512,37.9697,38.0059,232351.0
2021-08-11 09:50:00,42.0,42.02,41.97,41.98,232064.0,38.0059,38.024,37.9788,37.9878,232064.0
2021-08-11 09:55:00,41.98,42.01,41.96,41.98,629342.0,37.9878,38.015,37.9697,37.9878,629342.0
2021-08-11 10:00:00,41.97,41.99,41.95,41.98,616666.0,37.9788,37.9969,37.9607,37.9878,616666.0
2021-08-11 10:05:00,41.98,42.01,41.94,41.94,333303.0,37.9878,38.015,37.9516,37.9516,333303.0
2021-08-11 10:10:00,41.94,41.96,41.88,41.89,194119.0,37.9516,37.9697,37.8973,37.9064,194119.0
2021-08-11 10:15:00,41.89,41.92,41.88,41.89,966662.0,37.9064,37.9335,37.8973,37.9064,966662.0
2021-08-11 10:20:00,41.89,41.92,41.88,41.91,1108811.0,37.9064,37.9335,37.8973,37.9245,1108811.0
2021-08-11 10:25:00,41.91,41.94,41.9,41.92,63979.0,37.9245,37.9516,37.9154,37.9335,63979.0
2021-08-11 10:30:00,41.93,41.95,41.91,41.93,79184.0,37.9426,37.9607,37.9245,37.9426,79184.0
2021-08-11 10:35:00,41.92,41.93,41.91,41.91,71195.0,37.9335,37.9426,37.9245,37.9245,71195.0
2021-08-11 10:40:00,41.91,41.93,41.9,41.92,112025.0,37.9245,37.9426,37.9154,37.9335,112025.0
2021-08-11 10:45:00,41.92,41.92,41.88,41.89,82295.0,37.9335,37.9335,37.8973,37.9064,82295.0
2021-08-11 10:50:00,41.88,41.89,41.87,41.89,190110.0,37.8973,37.9064,37.8883,37.9064,190110.0
2021-08-11 10:55:00,41.89,41.89,41.86,41.88,122736.0,37.9064,37.9064,37.8792,37.8973,122736.0
2021-08-11 11:00:00,41.88,41.88,41.82,41.83,179860.0,37.8973,37.8973,37.8431,37.8521,179860.0
2021-08-11 11:05:00,41.83,41.84,41.81,41.82,295685.0,37.8521,37.8611,37.834,37.8431,295685.0
2021-08-11 11:10:00,41.82,41.83,41.77,41.77,125204.0,37.8431,37.8521,37.7978,37.7978,125204.0
2021-08-11 11:15:00,41.77,41.78,41.72,41.73,211334.0,37.7978,37.8069,37.7526,37.7616,211334.0
2021-08-11 11:20:00,41.73,41.81,41.73,41.8,71851.0,37.7616,37.834,37.7616,37.825,71851.0
2021-08-11 11:25:00,41.81,41.85,41.8,41.82,335888.0,37.834,37.8702,37.825,37.8431,335888.0
2021-08-11 11:30:00,41.83,41.85,41.81,41.82,267578.0,37.8521,37.8702,37.834,37.8431,267578.0
2021-08-11 11:35:00,41.82,41.84,41.81,41.82,67850.0,37.8431,37.8611,37.834,37.8431,67850.0
2021-08-11 11:40:00,41.83,41.83,41.79,41.8,70051.0,37.8521,37.8521,37.8159,37.825,70051.0
2021-08-11 11:45:00,41.8,41.81,41.79,41.79,38972.0,37.825,37.834,37.8159,37.8159,38972.0
2021-08-11 11:50:00,41.79,41.8,41.77,41.77,88971.0,37.8159,37.825,37.7978,37.7978,88971.0
2021-08-11 11:55:00,41.77,41.81,41.77,41.8,34173.0,37.7978,37.834,37.7978,37.825,34173.0
2021-08-11 12:00:00,41.79,41.84,41.79,41.84,46981.0,37.8159,37.8611,37.8159,37.8611,46981.0
2021-08-11 12:05:00,41.84,41.85,41.83,41.84,36747.0,37.8611,37.8702,37.8521,37.8611,36747.0
2021-08-11 12:10:00,41.84,41.84,41.81,41.82,72485.0,37.8611,37.8611,37.834,37.8431,72485.0
2021-08-11 12:15:00,41.81,41.82,41.8,41.82,88236.0,37.834,37.8431,37.825,37.8431,88236.0
2021-08-11 12:20:00,41.83,41.85,41.82,41.84,184894.0,37.8521,37.8702,37.8431,37.8611,184894.0
2021-08-11 12:25:00,41.84,41.87,41.84,41.87,146871.0,37.8611,37.8883,37.8611,37.8883,146871.0
2021-08-11 12:30:00,41.87,41.88,41.86,41.87,191667.0,37.8883,37.8973,37.8792,37.8883,191667.0
2021-08-11 12:35:00,41.87,41.88,41.86,41.88,33108.0,37.8883,37.8973,37.8792,37.8973,33108.0
2021-08-11 12:40:00,41.88,41.88,41.86,41.86,34756.0,37.8973,37.8973,37.8792,37.8792,34756.0
2021-08-11 12:45:00,41.86,41.89,41.86,41.89,40326.0,37.8792,37.9064,37.8792,37.9064,40326.0
2021-08-11 12:50:00,41.88,41.89,41.87,41.88,14854.0,37.8973,37.9064,37.8883,37.8973,14854.0
2021-08-11 12:55:00,41.88,41.89,41.87,41.89,103030.0,37.8973,37.9064,37.8883,37.9064,103030.0
2021-08-11 13:00:00,41.88,41.96,41.88,41.93,208625.0,37.8973,37.9697,37.8973,37.9426,208625.0
2021-08-11 13:05:00,41.93,41.95,41.91,41.93,109335.0,37.9426,37.9607,37.9245,37.9426,109335.0
2021-08-11 13:10:00,41.92,41.94,41.92,41.93,61587.0,37.9335,37.9516,37.9335,37.9426,61587.0
2021-08-11 13:15:00,41.93,41.93,41.88,41.9,74917.0,37.9426,37.9426,37.8973,37.9154,74917.0
2021-08-11 13:20:00,41.9,41.91,41.88,41.9,139315.0,37.9154,37.9245,37.8973,37.9154,139315.0
2021-08-11 13:25:00,41.9,41.92,41.89,41.89,116838.0,37.9154,37.9335,37.9064,37.9064,116838.0
2021-08-11 13:30:00,41.9,41.9,41.86,41.87,137019.0,37.9154,37.9154,37.8792,37.8883,137019.0
2021-08-11 13:35:00,41.87,41.87,41.8,41.8,50107.0,37.8883,37.8883,37.825,37.825,50107.0
2021-08-11 13:40:00,41.8,41.82,41.79,41.8,153137.0,37.825,37.8431,37.8159,37.825,153137.0
2021-08-11 13:45:00,41.8,41.82,41.8,41.81,26558.0,37.825,37.8431,37.825,37.834,26558.0
2021-08-11 13:50:00,41.8,41.81,41.78,41.8,69236.0,37.825,37.834,37.8069,37.825,69236.0
2021-08-11 13:55:00,41.8,41.81,41.79,41.8,79447.0,37.825,37.834,37.8159,37.825,79447.0
2021-08-11 14:00:00,41.79,41.81,41.77,41.8,47854.0,37.8159,37.834,37.7978,37.825,47854.0
2021-08-11 14:05:00,41.81,41.84,41.8,41.84,113132.0,37.834,37.8611,37.825,37.8611,113132.0
2021-08-11 14:10:00,41.83,41.85,41.83,41.84,35770.0,37.8521,37.8702,37.8521,37.8611,35770.0
2021-08-11 14:15:00,41.84,41.85,41.82,41.83,133868.0,37.8611,37.8702,37.8431,37.8521,133868.0
2021-08-11 14:20:00,41.83,41.84,41.82,41.82,37287.0,37.8521,37.8611,37.8431,37.8431,37287.0
2021-08-11 14:25:00,41.83,41.84,41.82,41.84,50791.0,37.8521,37.8611,37.8431,37.8611,50791.0
2021-08-11 14:30:00,41.83,41.85,41.83,41.85,23431.0,37.8521,37.8702,37.8521,37.8702,23431.0
2021-08-11 14:35:00,41.84,41.85,41.83,41.84,114608.0,37.8611,37.8702,37.8521,37.8611,114608.0
2021-08-11 14:40:00,41.84,41.86,41.84,41.85,58583.0,37.8611,37.8792,37.8611,37.8702,58583.0
2021-08-11 14:45:00,41.86,41.86,41.84,41.85,73063.0,37.8792,37.8792,37.8611,37.8702,73063.0
2021-08-11 14:50:00,41.85,41.86,41.84,41.86,21329.0,37.8702,37.8792,37.8611,37.8792,21329.0
2021-08-11 14:55:00,41.86,41.89,41.85,41.89,59047.0,37.8792,37.9064,37.8702,37.9064,59047.0
2021-08-11 15:00:00,41.89,41.92,41.89,41.92,115828.0,37.9064,37.9335,37.9064,37.9335,115828.0
2021-08-11 15:05:00,41.92,41.93,41.91,41.93,64162.0,37.9335,37.9426,37.9245,37.9426,64162.0
2021-08-11 15:10:00,41.93,41.95,41.92,41.95,144824.0,37.9426,37.9607,37.9335,37.9607,144824.0
2021-08-11 15:15:00,41.95,41.95,41.93,41.94,292643.0,37.9607,37.9607,37.9426,37.9516,292643.0
2021-08-11 15:20:00,41.94,41.95,41.93,41.95,140520.0,37.9516,37.9607,37.9426,37.9607,140520.0
2021-08-11 15:25:00,41.95,41.95,41.94,41.95,29320.0,37.9607,37.9607,37.9516,37.9607,29320.0
2021-08-11 15:30:00,41.95,41.96,41.94,41.96,160314.0,37.9607,37.9697,37.9516,37.9697,160314.0
2021-08-11 15:35:00,41.96,41.96,41.93,41.93,140589.0,37.9697,37.9697,37.9426,37.9426,140589.0
2021-08-11 15:40:00,41.94,41.94,41.93,41.93,126454.0,37.9516,37.9516,37.9426,37.9426,126454.0
2021-08-11 15:45:00,41.93,41.95,41.91,41.91,240527.0,37.9426,37.9607,37.9245,37.9245,240527.0
2021-08-11 15:50:00,41.92,41.94,41.91,41.93,318332.0,37.9335,37.9516,37.9245,37.9426,318332.0
2021-08-11 15:55:00,41.94,41.97,41.93,41.96,1011521.0,37.9516,37.9788,37.9426,37.9697,1011521.0
2021-08-12 09:30:00,41.5,41.51,41.32,41.37,2554019.0,37.5535,37.5625,37.3906,37.4358,2554019.0
2021-08-12 09:35:00,41.36,41.37,41.3,41.35,527354.0,37.4268,37.4358,37.3725,37.4177,527354.0
2021-08-12 09:40:00,41.35,41.35,41.29,41.35,474804.0,37.4177,37.4177,37.3635,37.4177,474804.0
2021-08-12 09:45:00,41.34,41.4,41.32,41.37,491433.0,37.4087,37.463,37.3906,37.4358,491433.0
2021-08-12 09:50:00,41.38,41.38,41.28,41.28,376744.0,37.4449,37.4449,37.3544,37.3544,376744.0
2021-08-12 09:55:00,41.28,41.38,41.28,41.34,259755.0,37.3544,37.4449,37.3544,37.4087,259755.0
2021-08-12 10:00:00,41.34,41.35,41.27,41.3,214208.0,37.4087,37.4177,37.3454,37.3725,214208.0
2021-08-12 10:05:00,41.3,41.31,41.26,41.26,216155.0,37.3725,37.3816,37.3363,37.3363,216155.0
2021-08-12 10:10:00,41.26,41.3,41.25,41.29,278646.0,37.3363,37.3725,37.3273,37.3635,278646.0
2021-08-12 10:15:00,41.28,41.29,41.24,41.29,342184.0,37.3544,37.3635,37.3182,37.3635,342184.0
2021-08-12 10:20:00,41.3,41.32,41.27,41.31,208180.0,37.3725,37.3906,37.3454,37.3816,208180.0
2021-08-12 10:25:00,41.31,41.33,41.28,41.33,155523.0,37.3816,37.3996,37.3544,37.3996,155523.0
2021-08-12 10:30:00,41.33,41.34,41.29,41.32,146968.0,37.3996,37.4087,37.3635,37.3906,146968.0
2021-08-12 10:35:00,41.32,41.34,41.31,41.32,89788.0,37.3906,37.4087,37.3816,37.3906,89788.0
2021-08-12 10:40:00,41.31,41.32,41.25,41.26,550408.0,37.3816,37.3906,37.3273,37.3363,550408.0
2021-08-12 10:45:00,41.26,41.32,41.25,41.32,479351.0,37.3363,37.3906,37.3273,37.3906,479351.0
2021-08-12 10:50:00,41.32,41.36,41.32,41.34,274439.0,37.3906,37.4268,37.3906,37.4087,274439.0
2021-08-12 10:55:00,41.34,41.34,41.31,41.33,271186.0,37.4087,37.4087,37.3816,37.3996,271186.0
2021-08-12 11:00:00,41.33,41.34,41.3,41.31,215490.0,37.3996,37.4087,37.3725,37.3816,215490.0
2021-08-12 11:05:00,41.3,41.34,41.3,41.32,248037.0,37.3725,37.4087,37.3725,37.3906,248037.0
2021-08-12 11:10:00,41.31,41.35,41.31,41.34,121962.0,37.3816,37.4177,37.3816,37.4087,121962.0
2021-08-12 11:15:00,41.34,41.37,41.33,41.37,100594.0,37.4087,37.4358,37.3996,37.4358,100594.0
2021-08-12 11:20:00,41.37,41.39,41.37,41.38,110630.0,37.4358,37.4539,37.4358,37.4449,110630.0
2021-08-12 11:25:00,41.38,41.42,41.37,41.41,143859.0,37.4449,37.4811,37.4358,37.472,143859.0
2021-08-12 11:30:00,41.41,41.43,41.39,41.41,119195.0,37.472,37.4901,37.4539,37.472,119195.0
2021-08-12 11:35:00,41.41,41.43,41.4,41.43,46883.0,37.472,37.4901,37.463,37.4901,46883.0
2021-08-12 11:40:00,41.43,41.43,41.36,41.37,89437.0,37.4901,37.4901,37.4268,37.4358,89437.0
2021-08-12 11:45:00,41.37,41.37,41.34,41.34,127959.0,37.4358,37.4358,37.4087,37.4087,127959.0
2021-08-12 11:50:00,41.34,41.38,41.33,41.38,276419.0,37.4087,37.4449,37.3996,37.4449,276419.0
2021-08-12 11:55:00,41.38,41.38,41.34,41.34,205558.0,37.4449,37.4449,37.4087,37.4087,205558.0
2021-08-12 12:00:00,41.34,41.36,41.32,41.33,180226.0,37.4087,37.4268,37.3906,37.3996,180226.0
2021-08-12 12:05:00,41.33,41.38,41.32,41.38,624965.0,37.3996,37.4449,37.3906,37.4449,624965.0
2021-08-12 12:10:00,41.38,41.41,41.37,41.4,175362.0,37.4449,37.472,37.4358,37.463,175362.0
2021-08-12 12:15:00,41.39,41.41,41.37,41.38,188127.0,37.4539,37.472,37.4358,37.4449,188127.0
2021-08-12 12:20:00,41.39,41.39,41.35,41.36,140325.0,37.4539,37.4539,37.4177,37.4268,140325.0
2021-08-12 12:25:00,41.36,41.37,41.35,41.36,218489.0,37.4268,37.4358,37.4177,37.4268,218489.0
2021-08-12 12:30:00,41.35,41.37,41.34,41.35,252605.0,37.4177,37.4358,37.4087,37.4177,252605.0
2021-08-12 12:35:00,41.35,41.36,41.34,41.35,205168.0,37.4177,37.4268,37.4087,37.4177,205168.0
2021-08-12 12:40:00,41.35,41.36,41.31,41.32,257498.0,37.4177,37.4268,37.3816,37.3906,257498.0
2021-08-12 12:45:00,41.33,41.34,41.32,41.34,87427.0,37.3996,37.4087,37.3906,37.4087,87427.0
2021-08-12 12:50:00,41.34,41.35,41.32,41.33,94883.0,37.4087,37.4177,37.3906,37.3996,94883.0
2021-08-12 12:55:00,41.33,41.34,41.31,41.32,63205.0,37.3996,37.4087,37.3816,37.3906,63205.0
2021-08-12 13:00:00,41.32,41.33,41.3,41.32,128185.0,37.3906,37.3996,37.3725,37.3906,128185.0
2021-08-12 13:05:00,41.32,41.32,41.3,41.31,153923.0,37.3906,37.3906,37.3725,37.3816,153923.0
2021-08-12 13:10:00,41.31,41.32,41.3,41.3,60693.0,37.3816,37.3906,37.3725,37.3725,60693.0
2021-08-12 13:15:00,41.3,41.32,41.29,41.29,103890.0,37.3725,37.3906,37.3635,37.3635,103890.0
2021-08-12 13:20:00,41.29,41.3,41.27,41.27,123405.0,37.3635,37.3725,37.3454,37.3454,123405.0
2021-08-12 13:25:00,41.27,41.29,41.27,41.28,45250.0,37.3454,37.3635,37.3454,37.3544,45250.0
2021-08-12 13:30:00,41.28,41.3,41.28,41.3,56757.0,37.3544,37.3725,37.3544,37.3725,56757.0
2021-08-12 13:35:00,41.3,41.31,41.29,41.3,56921.0,37.3725,37.3816,37.3635,37.3725,56921.0
2021-08-12 13:40:00,41.3,41.32,41.3,41.32,164122.0,37.3725,37.3906,37.3725,37.3906,164122.0
2021-08-12 13:45:00,41.32,41.32,41.3,41.3,37220.0,37.3906,37.3906,37.3725,37.3725,37220.0
2021-08-12 13:50:00,41.3,41.31,41.29,41.3,71089.0,37.3725,37.3816,37.3635,37.3725,71089.0
2021-08-12 13:55:00,41.31,41.34,41.31,41.34,288695.0,37.3816,37.4087,37.3816,37.4087,288695.0
2021-08-12 14:00:00,41.34,41.34,41.32,41.34,38626.0,37.4087,37.4087,37.3906,37.4087,38626.0
2021-08-12 14:05:00,41.34,41.34,41.33,41.34,43171.0,37.4087,37.4087,37.3996,37.4087,43171.0
2021-08-12 14:10:00,41.34,41.35,41.34,41.34,78305.0,37.4087,37.4177,37.4087,37.4087,78305.0
2021-08-12 14:15:00,41.34,41.35,41.33,41.33,59916.0,37.4087,37.4177,37.3996,37.3996,59916.0
2021-08-12 14:20:00,41.33,41.34,41.33,41.34,45810.0,37.3996,37.4087,37.3996,37.4087,45810.0
2021-08-12 14:25:00,41.34,41.34,41.32,41.34,70937.0,37.4087,37.4087,37.3906,37.4087,70937.0
2021-08-12 14:30:00,41.34,41.35,41.33,41.34,29966.0,37.4087,37.4177,37.3996,37.4087,29966.0
2021-08-12 14:35:00,41.34,41.35,41.3,41.31,83197.0,37.4087,37.4177,37.3725,37.3816,83197.0
2021-08-12 14:40:00,41.31,41.32,41.29,41.32,88669.0,37.3816,37.3906,37.3635,37.3906,88669.0
2021-08-12 14:45:00,41.32,41.32,41.3,41.3,106197.0,37.3906,37.3906,37.3725,37.3725,106197.0
2021-08-12 14:50:00,41.3,41.32,41.29,41.32,161524.0,37.3725,37.3906,37.3635,37.3906,161524.0
2021-08-12 14:55:00,41.32,41.33,41.31,41.32,41816.0,37.3906,37.3996,37.3816,37.3906,41816.0
2021-08-12 15:00:00,41.32,41.34,41.31,41.33,77243.0,37.3906,37.4087,37.3816,37.3996,77243.0
2021-08-12 15:05:00,41.33,41.34,41.33,41.34,25408.0,37.3996,37.4087,37.3996,37.4087,25408.0
2021-08-12 15:10:00,41.34,41.35,41.33,41.35,75732.0,37.4087,37.4177,37.3996,37.4177,75732.0
2021-08-12 15:15:00,41.35,41.35,41.34,41.34,77566.0,37.4177,37.4177,37.4087,37.4087,77566.0
2021-08-12 15:20:00,41.34,41.34,41.32,41.33,81410.0,37.4087,37.4087,37.3906,37.3996,81410.0
2021-08-12 15:25:00,41.33,41.34,41.32,41.34,55786.0,37.3996,37.4087,37.3906,37.4087,55786.0
2021-08-12 15:30:00,41.34,41.36,41.33,41.36,90250.0,37.4087,37.4268,37.3996,37.4268,90250.0
2021-08-12 15:35:00,41.36,41.37,41.35,41.37,166749.0,37.4268,37.4358,37.4177,37.4358,166749.0
2021-08-12 15:40:00,41.37,41.37,41.35,41.36,158392.0,37.4358,37.4358,37.4177,37.4268,158392.0
2021-08-12 15:45:00,41.36,41.36,41.34,41.36,521480.0,37.4268,37.4268,37.4087,37.4268,521480.0
2021-08-12 15:50:00,41.36,41.37,41.34,41.36,447992.0,37.4268,37.4358,37.4087,37.4268,447992.0
2021-08-12 15:55:00,41.36,41.36,41.33,41.36,1327771.0,37.4268,37.4268,37.3996,37.4268,1327771.0
2021-08-13 09:30:00,41.33,41.39,41.19,41.25,539871.0,37.3996,37.4539,37.273,37.3273,539871.0
2021-08-13 09:35:00,41.25,41.27,41.19,41.19,233189.0,37.3273,37.3454,37.273,37.273,233189.0
2021-08-13 09:40:00,41.2,41.24,41.18,41.2,480972.0,37.282,37.3182,37.2639,37.282,480972.0
2021-08-13 09:45:00,41.2,41.23,41.19,41.21,274851.0,37.282,37.3092,37.273,37.2911,274851.0
2021-08-13 09:50:00,41.21,41.21,41.11,41.12,173116.0,37.2911,37.2911,37.2006,37.2096,173116.0
2021-08-13 09:55:00,41.11,41.16,41.1,41.14,177204.0,37.2006,37.2458,37.1915,37.2277,177204.0
2021-08-13 10:00:00,41.15,41.22,41.14,41.18,347578.0,37.2368,37.3001,37.2277,37.2639,347578.0
2021-08-13 10:05:00,41.18,41.29,41.18,41.29,244817.0,37.2639,37.3635,37.2639,37.3635,244817.0
2021-08-13 10:10:00,41.29,41.32,41.28,41.3,396919.0,37.3635,37.3906,37.3544,37.3725,396919.0
2021-08-13 10:15:00,41.3,41.36,41.3,41.33,166607.0,37.3725,37.4268,37.3725,37.3996,166607.0
2021-08-13 10:20:00,41.33,41.38,41.33,41.35,159845.0,37.3996,37.4449,37.3996,37.4177,159845.0
2021-08-13 10:25:00,41.34,41.35,41.27,41.28,181288.0,37.4087,37.4177,37.3454,37.3544,181288.0
2021-08-13 10:30:00,41.29,41.32,41.28,41.3,60049.0,37.3635,37.3906,37.3544,37.3725,60049.0
2021-08-13 10:35:00,41.3,41.32,41.28,41.3,232157.0,37.3725,37.3906,37.3544,37.3725,232157.0
2021-08-13 10:40:00,41.3,41.31,41.24,41.24,170323.0,37.3725,37.3816,37.3182,37.3182,170323.0
2021-08-13 10:45:00,41.24,41.28,41.24,41.27,222573.0,37.3182,37.3544,37.3182,37.3454,222573.0
2021-08-13 10:50:00,41.27,41.27,41.25,41.26,345017.0,37.3454,37.3454,37.3273,37.3363,345017.0
2021-08-13 10:55:00,41.25,41.26,41.23,41.25,53503.0,37.3273,37.3363,37.3092,37.3273,53503.0
2021-08-13 11:00:00,41.25,41.26,41.24,41.26,37407.0,37.3273,37.3363,37.3182,37.3363,37407.0
2021-08-13 11:05:00,41.26,41.27,41.24,41.25,157574.0,37.3363,37.3454,37.3182,37.3273,157574.0
2021-08-13 11:10:00,41.25,41.29,41.24,41.26,576013.0,37.3273,37.3635,37.3182,37.3363,576013.0
2021-08-13 11:15:00,41.26,41.29,41.25,41.26,712099.0,37.3363,37.3635,37.3273,37.3363,712099.0
2021-08-13 11:20:00,41.27,41.28,41.26,41.27,31853.0,37.3454,37.3544,37.3363,37.3454,31853.0
2021-08-13 11:25:00,41.27,41.3,41.27,41.29,115840.0,37.3454,37.3725,37.3454,37.3635,115840.0
2021-08-13 11:30:00,41.3,41.34,41.29,41.33,179079.0,37.3725,37.4087,37.3635,37.3996,179079.0
2021-08-13 11:35:00,41.33,41.33,41.3,41.3,109350.0,37.3996,37.3996,37.3725,37.3725,109350.0
2021-08-13 11:40:00,41.3,41.32,41.3,41.3,65810.0,37.3725,37.3906,37.3725,37.3725,65810.0
2021-08-13 11:45:00,41.3,41.31,41.28,41.29,83675.0,37.3725,37.3816,37.3544,37.3635,83675.0
2021-08-13 11:50:00,41.29,41.3,41.27,41.28,50213.0,37.3635,37.3725,37.3454,37.3544,50213.0
2021-08-13 11:55:00,41.27,41.29,41.27,41.29,63996.0,37.3454,37.3635,37.3454,37.3635,63996.0
2021-08-13 12:00:00,41.29,41.3,41.26,41.27,134842.0,37.3635,37.3725,37.3363,37.3454,134842.0
2021-08-13 12:05:00,41.27,41.29,41.27,41.28,75445.0,37.3454,37.3635,37.3454,37.3544,75445.0
2021-08-13 12:10:00,41.28,41.3,41.27,41.29,42968.0,37.3544,37.3725,37.3454,37.3635,42968.0
2021-08-13 12:15:00,41.29,41.31,41.28,41.29,111157.0,37.3635,37.3816,37.3544,37.3635,111157.0
2021-08-13 12:20:00,41.29,41.29,41.27,41.29,36465.0,37.3635,37.3635,37.3454,37.3635,36465.0
2021-08-13 12:25:00,41.29,41.29,41.27,41.29,33156.0,37.3635,37.3635,37.3454,37.3635,33156.0
2021-08-13 12:30:00,41.29,41.29,41.25,41.26,27385.0,37.3635,37.3635,37.3273,37.3363,27385.0
2021-08-13 12:35:00,41.26,41.27,41.25,41.26,110302.0,37.3363,37.3454,37.3273,37.3363,110302.0
2021-08-13 12:40:00,41.26,41.28,41.25,41.27,36401.0,37.3363,37.3544,37.3273,37.3454,36401.0
2021-08-13 12:45:00,41.27,41.28,41.26,41.27,101785.0,37.3454,37.3544,37.3363,37.3454,101785.0
2021-08-13 12:50:00,41.27,41.28,41.26,41.27,51085.0,37.3454,37.3544,37.3363,37.3454,51085.0
2021-08-13 12:55:00,41.27,41.28,41.27,41.27,22414.0,37.3454,37.3544,37.3454,37.3454,22414.0
2021-08-13 13:00:00,41.27,41.28,41.26,41.27,45412.0,37.3454,37.3544,37.3363,37.3454,45412.0
2021-08-13 13:05:00,41.27,41.28,41.25,41.26,67147.0,37.3454,37.3544,37.3273,37.3363,67147.0
2021-08-13 13:10:00,41.26,41.29,41.25,41.29,59158.0,37.3363,37.3635,37.3273,37.3635,59158.0
2021-08-13 13:15:00,41.29,41.3,41.28,41.3,43570.0,37.3635,37.3725,37.3544,37.3725,43570.0
2021-08-13 13:20:00,41.3,41.3,41.28,41.28,49665.0,37.3725,37.3725,37.3544,37.3544,49665.0
2021-08-13 13:25:00,41.29,41.29,41.27,41.27,63691.0,37.3635,37.3635,37.3454,37.3454,63691.0
2021-08-13 13:30:00,41.27,41.28,41.26,41.27,53737.0,37.3454,37.3544,37.3363,37.3454,53737.0
2021-08-13 13:35:00,41.27,41.28,41.26,41.27,33710.0,37.3454,37.3544,37.3363,37.3454,33710.0
2021-08-13 13:40:00,41.27,41.29,41.27,41.29,34669.0,37.3454,37.3635,37.3454,37.3635,34669.0
2021-08-13 13:45:00,41.29,41.31,41.28,41.3,105343.0,37.3635,37.3816,37.3544,37.3725,105343.0
2021-08-13 13:50:00,41.3,41.32,41.29,41.32,100070.0,37.3725,37.3906,37.3635,37.3906,100070.0
2021-08-13 13:55:00,41.31,41.32,41.28,41.29,149772.0,37.3816,37.3906,37.3544,37.3635,149772.0
2021-08-13 14:00:00,41.29,41.3,41.28,41.3,38421.0,37.3635,37.3725,37.3544,37.3725,38421.0
2021-08-13 14:05:00,41.3,41.3,41.29,41.3,61569.0,37.3725,37.3725,37.3635,37.3725,61569.0
2021-08-13 14:10:00,41.3,41.3,41.28,41.28,64672.0,37.3725,37.3725,37.3544,37.3544,64672.0
2021-08-13 14:15:00,41.29,41.29,41.28,41.28,19997.0,37.3635,37.3635,37.3544,37.3544,19997.0
2021-08-13 14:20:00,41.29,41.29,41.27,41.27,53221.0,37.3635,37.3635,37.3454,37.3454,53221.0
2021-08-13 14:25:00,41.28,41.28,41.27,41.27,65387.0,37.3544,37.3544,37.3454,37.3454,65387.0
2021-08-13 14:30:00,41.27,41.28,41.25,41.27,108632.0,37.3454,37.3544,37.3273,37.3454,108632.0
2021-08-13 14:35:00,41.28,41.29,41.27,41.27,63647.0,37.3544,37.3635,37.3454,37.3454,63647.0
2021-08-13 14:40:00,41.27,41.29,41.27,41.29,86071.0,37.3454,37.3635,37.3454,37.3635,86071.0
2021-08-13 14:45:00,41.29,41.31,41.28,41.3,77894.0,37.3635,37.3816,37.3544,37.3725,77894.0
2021-08-13 14:50:00,41.3,41.3,41.28,41.29,49052.0,37.3725,37.3725,37.3544,37.3635,49052.0
2021-08-13 14:55:00,41.29,41.31,41.28,41.3,305825.0,37.3635,37.3816,37.3544,37.3725,305825.0
2021-08-13 15:00:00,41.3,41.31,41.3,41.31,214422.0,37.3725,37.3816,37.3725,37.3816,214422.0
2021-08-13 15:05:00,41.31,41.31,41.3,41.31,22766.0,37.3816,37.3816,37.3725,37.3816,22766.0
2021-08-13 15:10:00,41.3,41.33,41.3,41.32,183929.0,37.3725,37.3996,37.3725,37.3906,183929.0
2021-08-13 15:15:00,41.33,41.33,41.32,41.32,20847.0,37.3996,37.3996,37.3906,37.3906,20847.0
2021-08-13 15:20:00,41.33,41.33,41.31,41.33,61424.0,37.3996,37.3996,37.3816,37.3996,61424.0
2021-08-13 15:25:00,41.33,41.33,41.31,41.32,57152.0,37.3996,37.3996,37.3816,37.3906,57152.0
2021-08-13 15:30:00,41.32,41.33,41.31,41.32,135709.0,37.3906,37.3996,37.3816,37.3906,135709.0
2021-08-13 15:35:00,41.32,41.33,41.3,41.3,114726.0,37.3906,37.3996,37.3725,37.3725,114726.0
2021-08-13 15:40:00,41.3,41.32,41.29,41.3,365143.0,37.3725,37.3906,37.3635,37.3725,365143.0
2021-08-13 15:45:00,41.3,41.33,41.3,41.31,183066.0,37.3725,37.3996,37.3725,37.3816,183066.0
2021-08-13 15:50:00,41.31,41.34,41.3,41.34,306744.0,37.3816,37.4087,37.3725,37.4087,306744.0
2021-08-13 15:55:00,41.34,41.39,41.33,41.37,763243.0,37.4087,37.4539,37.3996,37.4358,763243.0
2021-08-16 09:30:00,40.74,40.74,40.6,40.65,471181.0,36.8658,36.8658,36.7391,36.7843,471181.0
2021-08-16 09:35:00,40.64,40.69,40.63,40.68,447155.0,36.7753,36.8205,36.7662,36.8115,447155.0
2021-08-16 09:40:00,40.68,40.72,40.63,40.64,310162.0,36.8115,36.8477,36.7662,36.7753,310162.0
2021-08-16 09:45:00,40.64,40.67,40.61,40.65,258368.0,36.7753,36.8024,36.7481,36.7843,258368.0
2021-08-16 09:50:00,40.65,40.71,40.64,40.66,365427.0,36.7843,36.8386,36.7753,36.7934,365427.0
2021-08-16 09:55:00,40.66,40.66,40.53,40.54,288697.0,36.7934,36.7934,36.6757,36.6848,288697.0
2021-08-16 10:00:00,40.54,40.57,40.52,40.56,397571.0,36.6848,36.7119,36.6667,36.7029,397571.0
2021-08-16 10:05:00,40.56,40.58,40.54,40.55,358066.0,36.7029,36.721,36.6848,36.6938,358066.0
2021-08-16 10:10:00,40.55,40.57,40.52,40.52,126211.0,36.6938,36.7119,36.6667,36.6667,126211.0
2021-08-16 10:15:00,40.53,40.54,40.47,40.48,268164.0,36.6757,36.6848,36.6214,36.6305,268164.0
2021-08-16 10:20:00,40.48,40.5,40.47,40.5,238981.0,36.6305,36.6486,36.6214,36.6486,238981.0
2021-08-16 10:25:00,40.5,40.5,40.45,40.45,143934.0,36.6486,36.6486,36.6033,36.6033,143934.0
2021-08-16 10:30:00,40.45,40.49,40.42,40.46,250418.0,36.6033,36.6395,36.5762,36.6124,250418.0
2021-08-16 10:35:00,40.47,40.53,40.46,40.5,536234.0,36.6214,36.6757,36.6124,36.6486,536234.0
2021-08-16 10:40:00,40.5,40.51,40.47,40.49,95702.0,36.6486,36.6576,36.6214,36.6395,95702.0
2021-08-16 10:45:00,40.5,40.53,40.47,40.53,620736.0,36.6486,36.6757,36.6214,36.6757,620736.0
2021-08-16 10:50:00,40.53,40.56,40.51,40.53,710068.0,36.6757,36.7029,36.6576,36.6757,710068.0
2021-08-16 10:55:00,40.53,40.56,40.52,40.53,268492.0,36.6757,36.7029,36.6667,36.6757,268492.0
2021-08-16 11:00:00,40.54,40.56,40.52,40.52,205614.0,36.6848,36.7029,36.6667,36.6667,205614.0
2021-08-16 11:05:00,40.52,40.56,40.51,40.55,530167.0,36.6667,36.7029,36.6576,36.6938,530167.0
2021-08-16 11:10:00,40.55,40.57,40.54,40.57,277308.0,36.6938,36.7119,36.6848,36.7119,277308.0
2021-08-16 11:15:00,40.57,40.59,40.53,40.54,346212.0,36.7119,36.73,36.6757,36.6848,346212.0
2021-08-16 11:20:00,40.54,40.58,40.53,40.58,217441.0,36.6848,36.721,36.6757,36.721,217441.0
2021-08-16 11:25:00,40.57,40.59,40.56,40.59,256730.0,36.7119,36.73,36.7029,36.73,256730.0
2021-08-16 11:30:00,40.59,40.62,40.58,40.61,238408.0,36.73,36.7572,36.721,36.7481,238408.0
2021-08-16 11:35:00,40.61,40.65,40.6,40.64,242485.0,36.7481,36.7843,36.7391,36.7753,242485.0
2021-08-16 11:40:00,40.64,40.67,40.64,40.64,135970.0,36.7753,36.8024,36.7753,36.7753,135970.0
2021-08-16 11:45:00,40.64,40.65,40.62,40.63,100958.0,36.7753,36.7843,36.7572,36.7662,100958.0
2021-08-16 11:50:00,40.63,40.64,40.62,40.63,79530.0,36.7662,36.7753,36.7572,36.7662,79530.0
2021-08-16 11:55:00,40.63,40.64,40.61,40.62,33046.0,36.7662,36.7753,36.7481,36.7572,33046.0
2021-08-16 12:00:00,40.62,40.62,40.59,40.59,129949.0,36.7572,36.7572,36.73,36.73,129949.0
2021-08-16 12:05:00,40.59,40.61,40.58,40.59,216345.0,36.73,36.7481,36.721,36.73,216345.0
2021-08-16 12:10:00,40.59,40.61,40.58,40.61,124848.0,36.73,36.7481,36.721,36.7481,124848.0
2021-08-16 12:15:00,40.61,40.63,40.6,40.63,173693.0,36.7481,36.7662,36.7391,36.7662,173693.0
2021-08-16 12:20:00,40.63,40.65,40.61,40.62,165542.0,36.7662,36.7843,36.7481,36.7572,165542.0
2021-08-16 12:25:00,40.63,40.63,40.6,40.62,67460.0,36.7662,36.7662,36.7391,36.7572,67460.0
2021-08-16 12:30:00,40.61,40.62,40.59,40.59,86412.0,36.7481,36.7572,36.73,36.73,86412.0
2021-08-16 12:35:00,40.59,40.61,40.59,40.6,99494.0,36.73,36.7481,36.73,36.7391,99494.0
2021-08-16 12:40:00,40.61,40.62,40.6,40.61,108583.0,36.7481,36.7572,36.7391,36.7481,108583.0
2021-08-16 12:45:00,40.61,40.63,40.61,40.62,84338.0,36.7481,36.7662,36.7481,36.7572,84338.0
2021-08-16 12:50:00,40.62,40.63,40.61,40.62,76841.0,36.7572,36.7662,36.7481,36.7572,76841.0
2021-08-16 12:55:00,40.62,40.63,40.61,40.62,64310.0,36.7572,36.7662,36.7481,36.7572,64310.0
2021-08-16 13:00:00,40.62,40.62,40.6,40.6,69264.0,36.7572,36.7572,36.7391,36.7391,69264.0
2021-08-16 13:05:00,40.6,40.61,40.57,40.58,155388.0,36.7391,36.7481,36.7119,36.721,155388.0
2021-08-16 13:10:00,40.59,40.59,40.57,40.58,35910.0,36.73,36.73,36.7119,36.721,35910.0
2021-08-16 13:15:00,40.58,40.59,40.57,40.59,324371.0,36.721,36.73,36.7119,36.73,324371.0
2021-08-16 13:20:00,40.59,40.6,40.57,40.59,103268.0,36.73,36.7391,36.7119,36.73,103268.0
2021-08-16 13:25:00,40.59,40.6,40.58,40.59,84640.0,36.73,36.7391,36.721,36.73,84640.0
2021-08-16 13:30:00,40.59,40.61,40.59,40.61,72379.0,36.73,36.7481,36.73,36.7481,72379.0
2021-08-16 13:35:00,40.61,40.63,40.6,40.63,93146.0,36.7481,36.7662,36.7391,36.7662,93146.0
2021-08-16 13:40:00,40.63,40.65,40.62,40.65,73566.0,36.7662,36.7843,36.7572,36.7843,73566.0
2021-08-16 13:45:00,40.65,40.66,40.64,40.66,36763.0,36.7843,36.7934,36.7753,36.7934,36763.0
2021-08-16 13:50:00,40.66,40.66,40.64,40.65,122719.0,36.7934,36.7934,36.7753,36.7843,122719.0
2021-08-16 13:55:00,40.64,40.65,40.62,40.63,99690.0,36.7753,36.7843,36.7572,36.7662,99690.0
2021-08-16 14:00:00,40.63,40.63,40.61,40.62,94122.0,36.7662,36.7662,36.7481,36.7572,94122.0
2021-08-16 14:05:00,40.63,40.65,40.62,40.64,98403.0,36.7662,36.7843,36.7572,36.7753,98403.0
2021-08-16 14:10:00,40.65,40.65,40.64,40.65,43676.0,36.7843,36.7843,36.7753,36.7843,43676.0
2021-08-16 14:15:00,40.65,40.66,40.64,40.64,138616.0,36.7843,36.7934,36.7753,36.7753,138616.0
2021-08-16 14:20:00,40.65,40.65,40.62,40.62,52657.0,36.7843,36.7843,36.7572,36.7572,52657.0
2021-08-16 14:25:00,40.62,40.62,40.59,40.6,108338.0,36.7572,36.7572,36.73,36.7391,108338.0
2021-08-16 14:30:00,40.6,40.62,40.59,40.6,105085.0,36.7391,36.7572,36.73,36.7391,105085.0
2021-08-16 14:35:00,40.61,40.61,40.59,40.59,53986.0,36.7481,36.7481,36.73,36.73,53986.0
2021-08-16 14:40:00,40.59,40.6,40.59,40.6,44821.0,36.73,36.7391,36.73,36.7391,44821.0
2021-08-16 14:45:00,40.59,40.62,40.59,40.62,135384.0,36.73,36.7572,36.73,36.7572,135384.0
2021-08-16 14:50:00,40.61,40.62,40.6,40.61,297730.0,36.7481,36.7572,36.7391,36.7481,297730.0
2021-08-16 14:55:00,40.62,40.62,40.6,40.61,97490.0,36.7572,36.7572,36.7391,36.7481,97490.0
2021-08-16 15:00:00,40.61,40.62,40.6,40.62,143025.0,36.7481,36.7572,36.7391,36.7572,143025.0
2021-08-16 15:05:00,40.61,40.63,40.61,40.63,176068.0,36.7481,36.7662,36.7481,36.7662,176068.0
2021-08-16 15:10:00,40.63,40.64,40.62,40.64,89189.0,36.7662,36.7753,36.7572,36.7753,89189.0
2021-08-16 15:15:00,40.64,40.64,40.63,40.64,502657.0,36.7753,36.7753,36.7662,36.7753,502657.0
2021-08-16 15:20:00,40.64,40.64,40.6,40.61,261077.0,36.7753,36.7753,36.7391,36.7481,261077.0
2021-08-16 15:25:00,40.61,40.62,40.6,40.61,95935.0,36.7481,36.7572,36.7391,36.7481,95935.0
2021-08-16 15:30:00,40.62,40.63,40.61,40.63,122424.0,36.7572,36.7662,36.7481,36.7662,122424.0
2021-08-16 15:35:00,40.63,40.64,40.62,40.63,105693.0,36.7662,36.7753,36.7572,36.7662,105693.0
2021-08-16 15:40:00,40.64,40.64,40.62,40.64,222915.0,36.7753,36.7753,36.7572,36.7753,222915.0
2021-08-16 15:45:00,40.64,40.66,40.63,40.64,293045.0,36.7753,36.7934,36.7662,36.7753,293045.0
2021-08-16 15:50:00,40.64,40.66,40.63,40.64,687336.0,36.7753,36.7934,36.7662,36.7753,687336.0
2021-08-16 15:55:00,40.64,40.68,40.63,40.68,1351891.0,36.7753,36.8115,36.7662,36.8115,1351891.0
2021-08-17 09:30:00,39.52,39.61,39.45,39.6,1651252.0,35.7618,35.8432,35.6984,35.8342,1651252.0
2021-08-17 09:35:00,39.6,39.71,39.58,39.67,2118036.0,35.8342,35.9337,35.8161,35.8975,2118036.0
2021-08-17 09:40:00,39.66,39.7,39.61,39.69,592336.0,35.8885,35.9247,35.8432,35.9156,592336.0
2021-08-17 09:45:00,39.7,39.76,39.69,39.74,688974.0,35.9247,35.979,35.9156,35.9609,688974.0
2021-08-17 09:50:00,39.75,39.76,39.67,39.7,735022.0,35.9699,35.979,35.8975,35.9247,735022.0
2021-08-17 09:55:00,39.7,39.7,39.63,39.69,702443.0,35.9247,35.9247,35.8613,35.9156,702443.0
2021-08-17 10:00:00,39.69,39.7,39.65,39.66,1184932.0,35.9156,35.9247,35.8794,35.8885,1184932.0
2021-08-17 10:05:00,39.66,39.68,39.61,39.68,822921.0,35.8885,35.9066,35.8432,35.9066,822921.0
2021-08-17 10:10:00,39.68,39.71,39.64,39.7,1015847.0,35.9066,35.9337,35.8704,35.9247,1015847.0
2021-08-17 10:15:00,39.69,39.7,39.66,39.68,599443.0,35.9156,35.9247,35.8885,35.9066,599443.0
2021-08-17 10:20:00,39.68,39.74,39.66,39.73,390472.0,35.9066,35.9609,35.8885,35.9518,390472.0
2021-08-17 10:25:00,39.73,39.83,39.73,39.8,260221.0,35.9518,36.0423,35.9518,36.0151,260221.0
2021-08-17 10:30:00,39.8,39.81,39.75,39.77,562520.0,36.0151,36.0242,35.9699,35.988,562520.0
2021-08-17 10:35:00,39.77,39.82,39.76,39.81,208671.0,35.988,36.0332,35.979,36.0242,208671.0
2021-08-17 10:40:00,39.8,39.91,39.8,39.89,644317.0,36.0151,36.1147,36.0151,36.0966,644317.0
2021-08-17 10:45:00,39.88,39.91,39.87,39.89,265787.0,36.0875,36.1147,36.0785,36.0966,265787.0
2021-08-17 10:50:00,39.9,39.91,39.87,39.88,281434.0,36.1056,36.1147,36.0785,36.0875,281434.0
2021-08-17 10:55:00,39.88,39.88,39.84,39.86,268312.0,36.0875,36.0875,36.0513,36.0694,268312.0
2021-08-17 11:00:00,39.86,39.86,39.81,39.82,879698.0,36.0694,36.0694,36.0242,36.0332,879698.0
2021-08-17 11:05:00,39.81,39.83,39.78,39.82,406119.0,36.0242,36.0423,35.997,36.0332,406119.0
2021-08-17 11:10:00,39.82,39.83,39.78,39.81,233025.0,36.0332,36.0423,35.997,36.0242,233025.0
2021-08-17 11:15:00,39.82,39.84,39.79,39.83,343297.0,36.0332,36.0513,36.0061,36.0423,343297.0
2021-08-17 11:20:00,39.83,39.87,39.82,39.84,323068.0,36.0423,36.0785,36.0332,36.0513,323068.0
2021-08-17 11:25:00,39.83,39.84,39.8,39.82,409894.0,36.0423,36.0513,36.0151,36.0332,409894.0
2021-08-17 11:30:00,39.81,39.84,39.8,39.83,311187.0,36.0242,36.0513,36.0151,36.0423,311187.0
2021-08-17 11:35:00,39.83,39.84,39.73,39.73,607883.0,36.0423,36.0513,35.9518,35.9518,607883.0
2021-08-17 11:40:00,39.73,39.76,39.71,39.76,415260.0,35.9518,35.979,35.9337,35.979,415260.0
2021-08-17 11:45:00,39.75,39.77,39.68,39.68,2090462.0,35.9699,35.988,35.9066,35.9066,2090462.0
2021-08-17 11:50:00,39.68,39.7,39.66,39.68,500755.0,35.9066,35.9247,35.8885,35.9066,500755.0
2021-08-17 11:55:00,39.68,39.69,39.64,39.64,267931.0,35.9066,35.9156,35.8704,35.8704,267931.0
2021-08-17 12:00:00,39.64,39.64,39.62,39.62,184239.0,35.8704,35.8704,35.8523,35.8523,184239.0
2021-08-17 12:05:00,39.63,39.67,39.62,39.66,375932.0,35.8613,35.8975,35.8523,35.8885,375932.0
2021-08-17 12:10:00,39.66,39.68,39.63,39.66,443661.0,35.8885,35.9066,35.8613,35.8885,443661.0
2021-08-17 12:15:00,39.66,39.66,39.57,39.58,454212.0,35.8885,35.8885,35.807,35.8161,454212.0
2021-08-17 12:20:00,39.58,39.62,39.58,39.62,234278.0,35.8161,35.8523,35.8161,35.8523,234278.0
2021-08-17 12:25:00,39.62,39.65,39.61,39.64,356681.0,35.8523,35.8794,35.8432,35.8704,356681.0
2021-08-17 12:30:00,39.64,39.64,39.57,39.59,265598.0,35.8704,35.8704,35.807,35.8251,265598.0
2021-08-17 12:35:00,39.58,39.59,39.53,39.54,210372.0,35.8161,35.8251,35.7708,35.7799,210372.0
2021-08-17 12:40:00,39.53,39.54,39.5,39.53,205185.0,35.7708,35.7799,35.7437,35.7708,205185.0
2021-08-17 12:45:00,39.53,39.54,39.5,39.52,461711.0,35.7708,35.7799,35.7437,35.7618,461711.0
2021-08-17 12:50:00,39.52,39.53,39.48,39.49,458744.0,35.7618,35.7708,35.7256,35.7346,458744.0
2021-08-17 12:55:00,39.48,39.5,39.47,39.47,211713.0,35.7256,35.7437,35.7165,35.7165,211713.0
2021-08-17 13:00:00,39.47,39.54,39.46,39.53,344883.0,35.7165,35.7799,35.7075,35.7708,344883.0
2021-08-17 13:05:00,39.52,39.59,39.52,39.58,264975.0,35.7618,35.8251,35.7618,35.8161,264975.0
2021-08-17 13:10:00,39.58,39.59,39.56,39.58,275863.0,35.8161,35.8251,35.798,35.8161,275863.0
2021-08-17 13:15:00,39.58,39.59,39.55,39.57,211516.0,35.8161,35.8251,35.7889,35.807,211516.0
2021-08-17 13:20:00,39.58,39.58,39.55,39.55,130636.0,35.8161,35.8161,35.7889,35.7889,130636.0
2021-08-17 13:25:00,39.56,39.59,39.56,39.59,175768.0,35.798,35.8251,35.798,35.8251,175768.0
2021-08-17 13:30:00,39.59,39.59,39.56,39.57,82938.0,35.8251,35.8251,35.798,35.807,82938.0
2021-08-17 13:35:00,39.57,39.58,39.53,39.54,238134.0,35.807,35.8161,35.7708,35.7799,238134.0
2021-08-17 13:40:00,39.54,39.54,39.52,39.53,79678.0,35.7799,35.7799,35.7618,35.7708,79678.0
2021-08-17 13:45:00,39.52,39.53,39.49,39.5,78718.0,35.7618,35.7708,35.7346,35.7437,78718.0
2021-08-17 13:50:00,39.5,39.54,39.49,39.52,235413.0,35.7437,35.7799,35.7346,35.7618,235413.0
2021-08-17 13:55:00,39.52,39.57,39.51,39.57,217561.0,35.7618,35.807,35.7527,35.807,217561.0
2021-08-17 14:00:00,39.57,39.62,39.56,39.6,189099.0,35.807,35.8523,35.798,35.8342,189099.0
2021-08-17 14:05:00,39.59,39.61,39.58,39.59,207374.0,35.8251,35.8432,35.8161,35.8251,207374.0
2021-08-17 14:10:00,39.59,39.62,39.58,39.6,232870.0,35.8251,35.8523,35.8161,35.8342,232870.0
2021-08-17 14:15:00,39.6,39.61,39.6,39.61,33117.0,35.8342,35.8432,35.8342,35.8432,33117.0
2021-08-17 14:20:00,39.61,39.61,39.56,39.59,269660.0,35.8432,35.8432,35.798,35.8251,269660.0
2021-08-17 14:25:00,39.59,39.6,39.55,39.57,191647.0,35.8251,35.8342,35.7889,35.807,191647.0
2021-08-17 14:30:00,39.57,39.61,39.56,39.59,188670.0,35.807,35.8432,35.798,35.8251,188670.0
2021-08-17 14:35:00,39.58,39.59,39.55,39.55,106031.0,35.8161,35.8251,35.7889,35.7889,106031.0
2021-08-17 14:40:00,39.56,39.57,39.54,39.56,202136.0,35.798,35.807,35.7799,35.798,202136.0
2021-08-17 14:45:00,39.57,39.6,39.56,39.58,88651.0,35.807,35.8342,35.798,35.8161,88651.0
2021-08-17 14:50:00,39.58,39.6,39.55,39.55,65379.0,35.8161,35.8342,35.7889,35.7889,65379.0
2021-08-17 14:55:00,39.55,39.59,39.55,39.57,244465.0,35.7889,35.8251,35.7889,35.807,244465.0
2021-08-17 15:00:00,39.58,39.58,39.56,39.56,227105.0,35.8161,35.8161,35.798,35.798,227105.0
2021-08-17 15:05:00,39.57,39.59,39.56,39.58,164227.0,35.807,35.8251,35.798,35.8161,164227.0
2021-08-17 15:10:00,39.57,39.58,39.53,39.53,222395.0,35.807,35.8161,35.7708,35.7708,222395.0
2021-08-17 15:15:00,39.54,39.56,39.53,39.56,220899.0,35.7799,35.798,35.7708,35.798,220899.0
2021-08-17 15:20:00,39.56,39.57,39.55,39.55,147335.0,35.798,35.807,35.7889,35.7889,147335.0
2021-08-17 15:25:00,39.56,39.58,39.55,39.58,193091.0,35.798,35.8161,35.7889,35.8161,193091.0
2021-08-17 15:30:00,39.58,39.59,39.55,39.57,288438.0,35.8161,35.8251,35.7889,35.807,288438.0
2021-08-17 15:35:00,39.57,39.59,39.55,39.55,438665.0,35.807,35.8251,35.7889,35.7889,438665.0
2021-08-17 15:40:00,39.55,39.56,39.53,39.54,399196.0,35.7889,35.798,35.7708,35.7799,399196.0
2021-08-17 15:45:00,39.54,39.54,39.52,39.52,520797.0,35.7799,35.7799,35.7618,35.7618,520797.0
2021-08-17 15:50:00,39.53,39.56,39.52,39.56,710083.0,35.7708,35.798,35.7618,35.798,710083.0
2021-08-17 15:55:00,39.56,39.59,39.52,39.55,2353310.0,35.798,35.8251,35.7618,35.7889,2353310.0
2021-08-18 09:30:00,40.02,40.07,39.98,40.02,701030.0,36.2142,36.2595,36.178,36.2142,701030.0
2021-08-18 09:35:00,40.03,40.07,40.0,40.04,352695.0,36.2233,36.2595,36.1961,36.2323,352695.0
2021-08-18 09:40:00,40.05,40.09,39.97,39.98,749792.0,36.2414,36.2776,36.169,36.178,749792.0
2021-08-18 09:45:00,39.98,40.02,39.95,39.97,1386347.0,36.178,36.2142,36.1509,36.169,1386347.0
2021-08-18 09:50:00,39.98,40.12,39.95,40.11,604261.0,36.178,36.3047,36.1509,36.2957,604261.0
2021-08-18 09:55:00,40.11,40.16,40.09,40.16,466094.0,36.2957,36.3409,36.2776,36.3409,466094.0
2021-08-18 10:00:00,40.16,40.17,40.07,40.08,614067.0,36.3409,36.35,36.2595,36.2685,614067.0
2021-08-18 10:05:00,40.08,40.08,40.03,40.05,211585.0,36.2685,36.2685,36.2233,36.2414,211585.0
2021-08-18 10:10:00,40.06,40.08,40.03,40.08,360921.0,36.2504,36.2685,36.2233,36.2685,360921.0
2021-08-18 10:15:00,40.08,40.09,40.04,40.07,221529.0,36.2685,36.2776,36.2323,36.2595,221529.0
2021-08-18 10:20:00,40.07,40.08,40.04,40.05,198230.0,36.2595,36.2685,36.2323,36.2414,198230.0
2021-08-18 10:25:00,40.05,40.05,39.97,40.01,614839.0,36.2414,36.2414,36.169,36.2052,614839.0
2021-08-18 10:30:00,40.01,40.03,39.98,39.99,460045.0,36.2052,36.2233,36.178,36.1871,460045.0
2021-08-18 10:35:00,39.99,40.0,39.93,39.96,186949.0,36.1871,36.1961,36.1328,36.1599,186949.0
2021-08-18 10:40:00,39.95,39.96,39.91,39.95,107044.0,36.1509,36.1599,36.1147,36.1509,107044.0
2021-08-18 10:45:00,39.94,39.99,39.93,39.98,133160.0,36.1418,36.1871,36.1328,36.178,133160.0
2021-08-18 10:50:00,39.98,39.98,39.93,39.94,153213.0,36.178,36.178,36.1328,36.1418,153213.0
2021-08-18 10:55:00,39.94,40.01,39.93,40.0,187755.0,36.1418,36.2052,36.1328,36.1961,187755.0
2021-08-18 11:00:00,40.0,40.02,39.98,40.01,331737.0,36.1961,36.2142,36.178,36.2052,331737.0
2021-08-18 11:05:00,40.01,40.04,39.99,40.02,315464.0,36.2052,36.2323,36.1871,36.2142,315464.0
2021-08-18 11:10:00,40.02,40.03,39.98,39.99,240774.0,36.2142,36.2233,36.178,36.1871,240774.0
2021-08-18 11:15:00,39.98,40.01,39.96,40.0,170269.0,36.178,36.2052,36.1599,36.1961,170269.0
2021-08-18 11:20:00,40.0,40.03,39.99,40.02,313687.0,36.1961,36.2233,36.1871,36.2142,313687.0
2021-08-18 11:25:00,40.03,40.05,40.02,40.04,129931.0,36.2233,36.2414,36.2142,36.2323,129931.0
2021-08-18 11:30:00,40.03,40.04,39.99,40.0,112348.0,36.2233,36.2323,36.1871,36.1961,112348.0
2021-08-18 11:35:00,40.01,40.01,39.97,39.98,91061.0,36.2052,36.2052,36.169,36.178,91061.0
2021-08-18 11:40:00,39.98,40.0,39.96,39.99,104620.0,36.178,36.1961,36.1599,36.1871,104620.0
2021-08-18 11:45:00,39.99,40.01,39.99,39.99,83692.0,36.1871,36.2052,36.1871,36.1871,83692.0
2021-08-18 11:50:00,39.99,40.0,39.97,39.97,66070.0,36.1871,36.1961,36.169,36.169,66070.0
2021-08-18 11:55:00,39.97,40.0,39.96,39.98,107803.0,36.169,36.1961,36.1599,36.178,107803.0
2021-08-18 12:00:00,39.98,40.02,39.97,40.01,269735.0,36.178,36.2142,36.169,36.2052,269735.0
2021-08-18 12:05:00,40.02,40.05,40.01,40.04,88128.0,36.2142,36.2414,36.2052,36.2323,88128.0
2021-08-18 12:10:00,40.04,40.04,40.0,40.01,86532.0,36.2323,36.2323,36.1961,36.2052,86532.0
2021-08-18 12:15:00,40.01,40.01,39.99,40.0,75237.0,36.2052,36.2052,36.1871,36.1961,75237.0
2021-08-18 12:20:00,40.01,40.01,39.98,39.98,178683.0,36.2052,36.2052,36.178,36.178,178683.0
2021-08-18 12:25:00,39.98,40.0,39.97,40.0,167929.0,36.178,36.1961,36.169,36.1961,167929.0
2021-08-18 12:30:00,39.99,40.03,39.99,40.03,169386.0,36.1871,36.2233,36.1871,36.2233,169386.0
2021-08-18 12:35:00,40.02,40.04,40.0,40.04,83585.0,36.2142,36.2323,36.1961,36.2323,83585.0
2021-08-18 12:40:00,40.04,40.05,40.03,40.03,140851.0,36.2323,36.2414,36.2233,36.2233,140851.0
2021-08-18 12:45:00,40.02,40.03,40.01,40.02,96194.0,36.2142,36.2233,36.2052,36.2142,96194.0
2021-08-18 12:50:00,40.01,40.02,40.0,40.01,151308.0,36.2052,36.2142,36.1961,36.2052,151308.0
2021-08-18 12:55:00,40.01,40.02,39.99,40.02,102901.0,36.2052,36.2142,36.1871,36.2142,102901.0
2021-08-18 13:00:00,40.02,40.03,40.0,40.03,135385.0,36.2142,36.2233,36.1961,36.2233,135385.0
2021-08-18 13:05:00,40.04,40.06,40.02,40.05,58903.0,36.2323,36.2504,36.2142,36.2414,58903.0
2021-08-18 13:10:00,40.05,40.05,40.04,40.05,42779.0,36.2414,36.2414,36.2323,36.2414,42779.0
2021-08-18 13:15:00,40.05,40.09,40.04,40.09,220073.0,36.2414,36.2776,36.2323,36.2776,220073.0
2021-08-18 13:20:00,40.08,40.1,40.08,40.09,103440.0,36.2685,36.2866,36.2685,36.2776,103440.0
2021-08-18 13:25:00,40.09,40.1,40.08,40.09,157433.0,36.2776,36.2866,36.2685,36.2776,157433.0
2021-08-18 13:30:00,40.09,40.09,40.05,40.05,296602.0,36.2776,36.2776,36.2414,36.2414,296602.0
2021-08-18 13:35:00,40.05,40.06,40.04,40.05,82014.0,36.2414,36.2504,36.2323,36.2414,82014.0
2021-08-18 13:40:00,40.05,40.07,40.04,40.07,41339.0,36.2414,36.2595,36.2323,36.2595,41339.0
2021-08-18 13:45:00,40.06,40.07,40.05,40.06,81825.0,36.2504,36.2595,36.2414,36.2504,81825.0
2021-08-18 13:50:00,40.07,40.07,40.05,40.06,120115.0,36.2595,36.2595,36.2414,36.2504,120115.0
2021-08-18 13:55:00,40.06,40.06,40.04,40.04,106571.0,36.2504,36.2504,36.2323,36.2323,106571.0
2021-08-18 14:00:00,40.03,40.18,40.03,40.16,665977.0,36.2233,36.359,36.2233,36.3409,665977.0
2021-08-18 14:05:00,40.17,40.18,40.09,40.12,461073.0,36.35,36.359,36.2776,36.3047,461073.0
2021-08-18 14:10:00,40.12,40.14,40.02,40.05,279327.0,36.3047,36.3228,36.2142,36.2414,279327.0
2021-08-18 14:15:00,40.05,40.05,40.0,40.04,162324.0,36.2414,36.2414,36.1961,36.2323,162324.0
2021-08-18 14:20:00,40.04,40.08,40.04,40.06,163006.0,36.2323,36.2685,36.2323,36.2504,163006.0
2021-08-18 14:25:00,40.07,40.11,40.07,40.11,82196.0,36.2595,36.2957,36.2595,36.2957,82196.0
2021-08-18 14:30:00,40.11,40.19,40.11,40.16,584297.0,36.2957,36.3681,36.2957,36.3409,584297.0
2021-08-18 14:35:00,40.15,40.16,40.11,40.12,345703.0,36.3319,36.3409,36.2957,36.3047,345703.0
2021-08-18 14:40:00,40.12,40.12,40.09,40.1,115761.0,36.3047,36.3047,36.2776,36.2866,115761.0
2021-08-18 14:45:00,40.11,40.11,40.05,40.07,260838.0,36.2957,36.2957,36.2414,36.2595,260838.0
2021-08-18 14:50:00,40.07,40.08,40.05,40.06,88308.0,36.2595,36.2685,36.2414,36.2504,88308.0
2021-08-18 14:55:00,40.06,40.1,40.05,40.08,252410.0,36.2504,36.2866,36.2414,36.2685,252410.0
2021-08-18 15:00:00,40.07,40.09,40.05,40.08,292657.0,36.2595,36.2776,36.2414,36.2685,292657.0
2021-08-18 15:05:00,40.08,40.08,40.03,40.04,130680.0,36.2685,36.2685,36.2233,36.2323,130680.0
2021-08-18 15:10:00,40.03,40.06,40.02,40.05,221371.0,36.2233,36.2504,36.2142,36.2414,221371.0
2021-08-18 15:15:00,40.06,40.07,40.04,40.06,149073.0,36.2504,36.2595,36.2323,36.2504,149073.0
2021-08-18 15:20:00,40.06,40.07,40.05,40.05,198191.0,36.2504,36.2595,36.2414,36.2414,198191.0
2021-08-18 15:25:00,40.05,40.06,40.01,40.02,379281.0,36.2414,36.2504,36.2052,36.2142,379281.0
2021-08-18 15:30:00,40.02,40.03,39.94,39.97,372002.0,36.2142,36.2233,36.1418,36.169,372002.0
2021-08-18 15:35:00,39.97,39.97,39.92,39.92,373798.0,36.169,36.169,36.1237,36.1237,373798.0
2021-08-18 15:40:00,39.93,39.98,39.92,39.97,538877.0,36.1328,36.178,36.1237,36.169,538877.0
2021-08-18 15:45:00,39.96,39.97,39.9,39.91,452118.0,36.1599,36.169,36.1056,36.1147,452118.0
2021-08-18 15:50:00,39.9,39.91,39.87,39.91,1167373.0,36.1056,36.1147,36.0785,36.1147,1167373.0
2021-08-18 15:55:00,39.91,39.92,39.8,39.82,3290477.0,36.1147,36.1237,36.0151,36.0332,3290477.0
2021-08-19 09:30:00,39.04,39.18,39.01,39.1,1518295.0,35.3274,35.4541,35.3003,35.3817,1518295.0
2021-08-19 09:35:00,39.1,39.14,39.01,39.05,722980.0,35.3817,35.4179,35.3003,35.3365,722980.0
2021-08-19 09:40:00,39.05,39.11,39.01,39.05,955096.0,35.3365,35.3908,35.3003,35.3365,955096.0
2021-08-19 09:45:00,39.04,39.14,39.01,39.12,760847.0,35.3274,35.4179,35.3003,35.3998,760847.0
2021-08-19 09:50:00,39.11,39.23,39.1,39.22,404172.0,35.3908,35.4994,35.3817,35.4903,404172.0
2021-08-19 09:55:00,39.21,39.22,39.17,39.19,608810.0,35.4813,35.4903,35.4451,35.4632,608810.0
2021-08-19 10:00:00,39.19,39.27,39.18,39.22,672649.0,35.4632,35.5355,35.4541,35.4903,672649.0
2021-08-19 10:05:00,39.22,39.26,39.18,39.25,420749.0,35.4903,35.5265,35.4541,35.5174,420749.0
2021-08-19 10:10:00,39.25,39.28,39.19,39.22,336430.0,35.5174,35.5446,35.4632,35.4903,336430.0
2021-08-19 10:15:00,39.22,39.27,39.19,39.23,765489.0,35.4903,35.5355,35.4632,35.4994,765489.0
2021-08-19 10:20:00,39.23,39.25,39.16,39.17,406239.0,35.4994,35.5174,35.436,35.4451,406239.0
2021-08-19 10:25:00,39.17,39.19,39.13,39.18,537442.0,35.4451,35.4632,35.4089,35.4541,537442.0
2021-08-19 10:30:00,39.18,39.21,39.1,39.11,227620.0,35.4541,35.4813,35.3817,35.3908,227620.0
2021-08-19 10:35:00,39.12,39.12,39.06,39.08,262090.0,35.3998,35.3998,35.3455,35.3636,262090.0
2021-08-19 10:40:00,39.09,39.11,39.06,39.08,251683.0,35.3727,35.3908,35.3455,35.3636,251683.0
2021-08-19 10:45:00,39.07,39.08,39.03,39.03,210899.0,35.3546,35.3636,35.3184,35.3184,210899.0
2021-08-19 10:50:00,39.04,39.08,39.01,39.07,289183.0,35.3274,35.3636,35.3003,35.3546,289183.0
2021-08-19 10:55:00,39.07,39.13,39.06,39.12,353562.0,35.3546,35.4089,35.3455,35.3998,353562.0
2021-08-19 11:00:00,39.12,39.14,39.1,39.12,694858.0,35.3998,35.4179,35.3817,35.3998,694858.0
2021-08-19 11:05:00,39.13,39.13,39.08,39.09,333914.0,35.4089,35.4089,35.3636,35.3727,333914.0
2021-08-19 11:10:00,39.1,39.11,39.06,39.09,376896.0,35.3817,35.3908,35.3455,35.3727,376896.0
2021-08-19 11:15:00,39.09,39.19,39.08,39.16,399278.0,35.3727,35.4632,35.3636,35.436,399278.0
2021-08-19 11:20:00,39.16,39.19,39.15,39.19,438374.0,35.436,35.4632,35.427,35.4632,438374.0
2021-08-19 11:25:00,39.19,39.2,39.12,39.14,310134.0,35.4632,35.4722,35.3998,35.4179,310134.0
2021-08-19 11:30:00,39.14,39.17,39.13,39.15,354584.0,35.4179,35.4451,35.4089,35.427,354584.0
2021-08-19 11:35:00,39.15,39.16,39.11,39.12,279594.0,35.427,35.436,35.3908,35.3998,279594.0
2021-08-19 11:40:00,39.12,39.18,39.1,39.18,347981.0,35.3998,35.4541,35.3817,35.4541,347981.0
2021-08-19 11:45:00,39.18,39.22,39.17,39.2,414842.0,35.4541,35.4903,35.4451,35.4722,414842.0
2021-08-19 11:50:00,39.2,39.21,39.17,39.18,578521.0,35.4722,35.4813,35.4451,35.4541,578521.0
2021-08-19 11:55:00,39.18,39.2,39.16,39.19,329332.0,35.4541,35.4722,35.436,35.4632,329332.0
2021-08-19 12:00:00,39.18,39.24,39.18,39.22,693791.0,35.4541,35.5084,35.4541,35.4903,693791.0
2021-08-19 12:05:00,39.22,39.24,39.13,39.14,288894.0,35.4903,35.5084,35.4089,35.4179,288894.0
2021-08-19 12:10:00,39.15,39.2,39.14,39.18,224698.0,35.427,35.4722,35.4179,35.4541,224698.0
2021-08-19 12:15:00,39.18,39.19,39.17,39.18,97941.0,35.4541,35.4632,35.4451,35.4541,97941.0
2021-08-19 12:20:00,39.18,39.2,39.14,39.16,356087.0,35.4541,35.4722,35.4179,35.436,356087.0
2021-08-19 12:25:00,39.15,39.17,39.14,39.16,195017.0,35.427,35.4451,35.4179,35.436,195017.0
2021-08-19 12:30:00,39.16,39.18,39.15,39.17,117538.0,35.436,35.4541,35.427,35.4451,117538.0
2021-08-19 12:35:00,39.17,39.18,39.15,39.18,82809.0,35.4451,35.4541,35.427,35.4541,82809.0
2021-08-19 12:40:00,39.18,39.18,39.16,39.16,78161.0,35.4541,35.4541,35.436,35.436,78161.0
2021-08-19 12:45:00,39.16,39.17,39.15,39.17,40181.0,35.436,35.4451,35.427,35.4451,40181.0
2021-08-19 12:50:00,39.17,39.19,39.17,39.17,109142.0,35.4451,35.4632,35.4451,35.4451,109142.0
2021-08-19 12:55:00,39.17,39.19,39.17,39.19,77457.0,35.4451,35.4632,35.4451,35.4632,77457.0
2021-08-19 13:00:00,39.19,39.19,39.13,39.13,52562.0,35.4632,35.4632,35.4089,35.4089,52562.0
2021-08-19 13:05:00,39.13,39.14,39.12,39.14,228692.0,35.4089,35.4179,35.3998,35.4179,228692.0
2021-08-19 13:10:00,39.13,39.14,39.11,39.11,170332.0,35.4089,35.4179,35.3908,35.3908,170332.0
2021-08-19 13:15:00,39.11,39.14,39.11,39.12,66391.0,35.3908,35.4179,35.3908,35.3998,66391.0
2021-08-19 13:20:00,39.13,39.14,39.12,39.12,52152.0,35.4089,35.4179,35.3998,35.3998,52152.0
2021-08-19 13:25:00,39.12,39.13,39.09,39.09,61860.0,35.3998,35.4089,35.3727,35.3727,61860.0
2021-08-19 13:30:00,39.09,39.12,39.09,39.12,308692.0,35.3727,35.3998,35.3727,35.3998,308692.0
2021-08-19 13:35:00,39.12,39.12,39.09,39.1,199485.0,35.3998,35.3998,35.3727,35.3817,199485.0
2021-08-19 13:40:00,39.1,39.12,39.08,39.09,205969.0,35.3817,35.3998,35.3636,35.3727,205969.0
2021-08-19 13:45:00,39.09,39.1,39.06,39.09,246763.0,35.3727,35.3817,35.3455,35.3727,246763.0
2021-08-19 13:50:00,39.08,39.09,39.07,39.07,69724.0,35.3636,35.3727,35.3546,35.3546,69724.0
2021-08-19 13:55:00,39.07,39.08,39.04,39.04,85153.0,35.3546,35.3636,35.3274,35.3274,85153.0
2021-08-19 14:00:00,39.04,39.07,39.03,39.04,449490.0,35.3274,35.3546,35.3184,35.3274,449490.0
2021-08-19 14:05:00,39.04,39.04,39.01,39.03,255975.0,35.3274,35.3274,35.3003,35.3184,255975.0
2021-08-19 14:10:00,39.03,39.04,39.0,39.02,290903.0,35.3184,35.3274,35.2912,35.3093,290903.0
2021-08-19 14:15:00,39.02,39.04,38.99,39.02,346112.0,35.3093,35.3274,35.2822,35.3093,346112.0
2021-08-19 14:20:00,39.02,39.03,39.01,39.02,242897.0,35.3093,35.3184,35.3003,35.3093,242897.0
2021-08-19 14:25:00,39.02,39.03,38.95,38.96,171099.0,35.3093,35.3184,35.246,35.255,171099.0
2021-08-19 14:30:00,38.95,39.0,38.93,39.0,258691.0,35.246,35.2912,35.2279,35.2912,258691.0
2021-08-19 14:35:00,39.0,39.03,38.98,39.0,185678.0,35.2912,35.3184,35.2731,35.2912,185678.0
2021-08-19 14:40:00,38.99,39.0,38.97,38.99,117389.0,35.2822,35.2912,35.2641,35.2822,117389.0
2021-08-19 14:45:00,38.99,39.02,38.97,39.02,220172.0,35.2822,35.3093,35.2641,35.3093,220172.0
2021-08-19 14:50:00,39.02,39.06,38.97,39.05,231135.0,35.3093,35.3455,35.2641,35.3365,231135.0
2021-08-19 14:55:00,39.05,39.08,39.04,39.06,233988.0,35.3365,35.3636,35.3274,35.3455,233988.0
2021-08-19 15:00:00,39.07,39.16,39.07,39.14,140662.0,35.3546,35.436,35.3546,35.4179,140662.0
2021-08-19 15:05:00,39.14,39.15,39.13,39.13,123916.0,35.4179,35.427,35.4089,35.4089,123916.0
2021-08-19 15:10:00,39.14,39.15,39.11,39.12,272211.0,35.4179,35.427,35.3908,35.3998,272211.0
2021-08-19 15:15:00,39.12,39.14,39.1,39.12,186654.0,35.3998,35.4179,35.3817,35.3998,186654.0
2021-08-19 15:20:00,39.12,39.12,39.09,39.1,247075.0,35.3998,35.3998,35.3727,35.3817,247075.0
2021-08-19 15:25:00,39.11,39.13,39.1,39.12,544588.0,35.3908,35.4089,35.3817,35.3998,544588.0
2021-08-19 15:30:00,39.12,39.13,39.1,39.12,509090.0,35.3998,35.4089,35.3817,35.3998,509090.0
2021-08-19 15:35:00,39.12,39.13,39.08,39.09,406109.0,35.3998,35.4089,35.3636,35.3727,406109.0
2021-08-19 15:40:00,39.09,39.09,39.03,39.06,379489.0,35.3727,35.3727,35.3184,35.3455,379489.0
2021-08-19 15:45:00,39.06,39.07,39.03,39.07,335480.0,35.3455,35.3546,35.3184,35.3546,335480.0
2021-08-19 15:50:00,39.07,39.09,39.04,39.07,1160692.0,35.3546,35.3727,35.3274,35.3546,1160692.0
2021-08-19 15:55:00,39.08,39.08,39.03,39.04,1911713.0,35.3636,35.3636,35.3184,35.3274,1911713.0
2021-08-20 09:30:00,38.47,38.7,38.44,38.69,2068248.0,34.8116,35.0198,34.7845,35.0107,2068248.0
2021-08-20 09:35:00,38.69,38.74,38.66,38.71,908247.0,35.0107,35.0559,34.9836,35.0288,908247.0
2021-08-20 09:40:00,38.72,38.84,38.67,38.83,1098631.0,35.0379,35.1464,34.9926,35.1374,1098631.0
2021-08-20 09:45:00,38.83,38.9,38.8,38.8,821136.0,35.1374,35.2007,35.1102,35.1102,821136.0
2021-08-20 09:50:00,38.8,38.94,38.79,38.88,455702.0,35.1102,35.2369,35.1012,35.1826,455702.0
2021-08-20 09:55:00,38.88,38.93,38.86,38.92,925331.0,35.1826,35.2279,35.1645,35.2188,925331.0
2021-08-20 10:00:00,38.92,38.98,38.88,38.91,1191993.0,35.2188,35.2731,35.1826,35.2098,1191993.0
2021-08-20 10:05:00,38.91,38.99,38.89,38.97,451503.0,35.2098,35.2822,35.1917,35.2641,451503.0
2021-08-20 10:10:00,38.97,38.97,38.86,38.89,740165.0,35.2641,35.2641,35.1645,35.1917,740165.0
2021-08-20 10:15:00,38.89,38.99,38.89,38.92,568412.0,35.1917,35.2822,35.1917,35.2188,568412.0
2021-08-20 10:20:00,38.92,38.94,38.86,38.89,504169.0,35.2188,35.2369,35.1645,35.1917,504169.0
2021-08-20 10:25:00,38.88,38.9,38.79,38.82,488207.0,35.1826,35.2007,35.1012,35.1283,488207.0
2021-08-20 10:30:00,38.82,38.91,38.81,38.89,289761.0,35.1283,35.2098,35.1193,35.1917,289761.0
2021-08-20 10:35:00,38.9,38.9,38.84,38.85,313922.0,35.2007,35.2007,35.1464,35.1555,313922.0
2021-08-20 10:40:00,38.85,38.86,38.79,38.8,262862.0,35.1555,35.1645,35.1012,35.1102,262862.0
2021-08-20 10:45:00,38.79,38.81,38.76,38.79,400499.0,35.1012,35.1193,35.074,35.1012,400499.0
2021-08-20 10:50:00,38.78,38.79,38.71,38.73,471434.0,35.0921,35.1012,35.0288,35.0469,471434.0
2021-08-20 10:55:00,38.73,38.77,38.72,38.77,164224.0,35.0469,35.0831,35.0379,35.0831,164224.0
2021-08-20 11:00:00,38.76,38.77,38.7,38.71,302099.0,35.074,35.0831,35.0198,35.0288,302099.0
2021-08-20 11:05:00,38.7,38.74,38.69,38.73,311970.0,35.0198,35.0559,35.0107,35.0469,311970.0
2021-08-20 11:10:00,38.73,38.75,38.71,38.72,253791.0,35.0469,35.065,35.0288,35.0379,253791.0
2021-08-20 11:15:00,38.72,38.75,38.71,38.73,390587.0,35.0379,35.065,35.0288,35.0469,390587.0
2021-08-20 11:20:00,38.74,38.79,38.71,38.72,405052.0,35.0559,35.1012,35.0288,35.0379,405052.0
2021-08-20 11:25:00,38.72,38.74,38.67,38.7,379203.0,35.0379,35.0559,34.9926,35.0198,379203.0
2021-08-20 11:30:00,38.7,38.74,38.69,38.73,486361.0,35.0198,35.0559,35.0107,35.0469,486361.0
2021-08-20 11:35:00,38.73,38.73,38.65,38.68,216639.0,35.0469,35.0469,34.9745,35.0017,216639.0
2021-08-20 11:40:00,38.68,38.69,38.64,38.68,104182.0,35.0017,35.0107,34.9655,35.0017,104182.0
2021-08-20 11:45:00,38.68,38.69,38.65,38.66,236392.0,35.0017,35.0107,34.9745,34.9836,236392.0
2021-08-20 11:50:00,38.66,38.69,38.64,38.66,132746.0,34.9836,35.0107,34.9655,34.9836,132746.0
2021-08-20 11:55:00,38.65,38.69,38.63,38.68,320695.0,34.9745,35.0107,34.9564,35.0017,320695.0
2021-08-20 12:00:00,38.69,38.73,38.67,38.73,320159.0,35.0107,35.0469,34.9926,35.0469,320159.0
2021-08-20 12:05:00,38.73,38.74,38.69,38.7,160694.0,35.0469,35.0559,35.0107,35.0198,160694.0
2021-08-20 12:10:00,38.7,38.71,38.68,38.7,459507.0,35.0198,35.0288,35.0017,35.0198,459507.0
2021-08-20 12:15:00,38.7,38.73,38.69,38.71,165650.0,35.0198,35.0469,35.0107,35.0288,165650.0
2021-08-20 12:20:00,38.72,38.73,38.71,38.73,165152.0,35.0379,35.0469,35.0288,35.0469,165152.0
2021-08-20 12:25:00,38.72,38.74,38.7,38.73,126919.0,35.0379,35.0559,35.0198,35.0469,126919.0
2021-08-20 12:30:00,38.73,38.74,38.71,38.71,251757.0,35.0469,35.0559,35.0288,35.0288,251757.0
2021-08-20 12:35:00,38.71,38.72,38.68,38.69,264356.0,35.0288,35.0379,35.0017,35.0107,264356.0
2021-08-20 12:40:00,38.69,38.72,38.68,38.7,326141.0,35.0107,35.0379,35.0017,35.0198,326141.0
2021-08-20 12:45:00,38.7,38.75,38.69,38.75,306626.0,35.0198,35.065,35.0107,35.065,306626.0
2021-08-20 12:50:00,38.74,38.77,38.73,38.76,479243.0,35.0559,35.0831,35.0469,35.074,479243.0
2021-08-20 12:55:00,38.76,38.76,38.73,38.74,311250.0,35.074,35.074,35.0469,35.0559,311250.0
2021-08-20 13:00:00,38.75,38.76,38.72,38.72,170959.0,35.065,35.074,35.0379,35.0379,170959.0
2021-08-20 13:05:00,38.72,38.73,38.7,38.7,110662.0,35.0379,35.0469,35.0198,35.0198,110662.0
2021-08-20 13:10:00,38.71,38.73,38.7,38.72,73289.0,35.0288,35.0469,35.0198,35.0379,73289.0
2021-08-20 13:15:00,38.71,38.72,38.67,38.68,162587.0,35.0288,35.0379,34.9926,35.0017,162587.0
2021-08-20 13:20:00,38.68,38.7,38.67,38.7,102327.0,35.0017,35.0198,34.9926,35.0198,102327.0
2021-08-20 13:25:00,38.7,38.71,38.68,38.69,96892.0,35.0198,35.0288,35.0017,35.0107,96892.0
2021-08-20 13:30:00,38.7,38.72,38.68,38.69,92734.0,35.0198,35.0379,35.0017,35.0107,92734.0
2021-08-20 13:35:00,38.69,38.7,38.67,38.67,205077.0,35.0107,35.0198,34.9926,34.9926,205077.0
2021-08-20 13:40:00,38.67,38.69,38.66,38.68,151854.0,34.9926,35.0107,34.9836,35.0017,151854.0
2021-08-20 13:45:00,38.68,38.69,38.67,38.69,117333.0,35.0017,35.0107,34.9926,35.0107,117333.0
2021-08-20 13:50:00,38.69,38.69,38.65,38.66,203616.0,35.0107,35.0107,34.9745,34.9836,203616.0
2021-08-20 13:55:00,38.66,38.67,38.63,38.66,359445.0,34.9836,34.9926,34.9564,34.9836,359445.0
2021-08-20 14:00:00,38.66,38.7,38.66,38.69,123311.0,34.9836,35.0198,34.9836,35.0107,123311.0
2021-08-20 14:05:00,38.69,38.7,38.64,38.65,92345.0,35.0107,35.0198,34.9655,34.9745,92345.0
2021-08-20 14:10:00,38.65,38.66,38.63,38.65,65200.0,34.9745,34.9836,34.9564,34.9745,65200.0
2021-08-20 14:15:00,38.65,38.66,38.64,38.65,62700.0,34.9745,34.9836,34.9655,34.9745,62700.0
2021-08-20 14:20:00,38.65,38.66,38.62,38.63,59223.0,34.9745,34.9836,34.9474,34.9564,59223.0
2021-08-20 14:25:00,38.63,38.64,38.61,38.62,44263.0,34.9564,34.9655,34.9383,34.9474,44263.0
2021-08-20 14:30:00,38.63,38.63,38.61,38.63,93098.0,34.9564,34.9564,34.9383,34.9564,93098.0
2021-08-20 14:35:00,38.63,38.63,38.62,38.62,23442.0,34.9564,34.9564,34.9474,34.9474,23442.0
2021-08-20 14:40:00,38.62,38.63,38.6,38.61,134805.0,34.9474,34.9564,34.9293,34.9383,134805.0
2021-08-20 14:45:00,38.6,38.61,38.58,38.59,279247.0,34.9293,34.9383,34.9112,34.9202,279247.0
2021-08-20 14:50:00,38.59,38.6,38.57,38.58,143916.0,34.9202,34.9293,34.9021,34.9112,143916.0
2021-08-20 14:55:00,38.58,38.6,38.55,38.57,301323.0,34.9112,34.9293,34.884,34.9021,301323.0
2021-08-20 15:00:00,38.57,38.6,38.56,38.58,196863.0,34.9021,34.9293,34.8931,34.9112,196863.0
2021-08-20 15:05:00,38.58,38.6,38.57,38.59,346964.0,34.9112,34.9293,34.9021,34.9202,346964.0
2021-08-20 15:10:00,38.59,38.6,38.58,38.59,74665.0,34.9202,34.9293,34.9112,34.9202,74665.0
2021-08-20 15:15:00,38.59,38.6,38.57,38.57,90532.0,34.9202,34.9293,34.9021,34.9021,90532.0
2021-08-20 15:20:00,38.57,38.59,38.57,38.59,114614.0,34.9021,34.9202,34.9021,34.9202,114614.0
2021-08-20 15:25:00,38.59,38.6,38.56,38.58,326169.0,34.9202,34.9293,34.8931,34.9112,326169.0
2021-08-20 15:30:00,38.59,38.59,38.56,38.58,127780.0,34.9202,34.9202,34.8931,34.9112,127780.0
2021-08-20 15:35:00,38.58,38.62,38.58,38.61,343453.0,34.9112,34.9474,34.9112,34.9383,343453.0
2021-08-20 15:40:00,38.61,38.65,38.6,38.64,245933.0,34.9383,34.9745,34.9293,34.9655,245933.0
2021-08-20 15:45:00,38.65,38.66,38.62,38.65,305947.0,34.9745,34.9836,34.9474,34.9745,305947.0
2021-08-20 15:50:00,38.65,38.67,38.65,38.67,297223.0,34.9745,34.9926,34.9745,34.9926,297223.0
2021-08-20 15:55:00,38.67,38.72,38.65,38.68,1797344.0,34.9926,35.0379,34.9745,35.0017,1797344.0
2021-08-23 09:30:00,39.03,39.14,38.97,39.04,2502762.0,35.3184,35.4179,35.2641,35.3274,2502762.0
2021-08-23 09:35:00,39.03,39.08,38.93,38.95,1197136.0,35.3184,35.3636,35.2279,35.246,1197136.0
2021-08-23 09:40:00,38.95,39.0,38.93,39.0,535806.0,35.246,35.2912,35.2279,35.2912,535806.0
2021-08-23 09:45:00,39.0,39.09,38.96,39.08,489988.0,35.2912,35.3727,35.255,35.3636,489988.0
2021-08-23 09:50:00,39.08,39.12,39.05,39.07,526025.0,35.3636,35.3998,35.3365,35.3546,526025.0
2021-08-23 09:55:00,39.08,39.09,38.97,38.98,385944.0,35.3636,35.3727,35.2641,35.2731,385944.0
2021-08-23 10:00:00,38.98,39.01,38.93,38.96,466899.0,35.2731,35.3003,35.2279,35.255,466899.0
2021-08-23 10:05:00,38.96,38.99,38.93,38.97,251688.0,35.255,35.2822,35.2279,35.2641,251688.0
2021-08-23 10:10:00,38.97,39.0,38.96,39.0,128873.0,35.2641,35.2912,35.255,35.2912,128873.0
2021-08-23 10:15:00,39.0,39.03,38.95,38.95,192648.0,35.2912,35.3184,35.246,35.246,192648.0
2021-08-23 10:20:00,38.95,38.99,38.95,38.99,83181.0,35.246,35.2822,35.246,35.2822,83181.0
2021-08-23 10:25:00,38.99,39.0,38.91,38.91,173973.0,35.2822,35.2912,35.2098,35.2098,173973.0
2021-08-23 10:30:00,38.93,38.95,38.9,38.95,179819.0,35.2279,35.246,35.2007,35.246,179819.0
2021-08-23 10:35:00,38.95,38.98,38.94,38.95,154173.0,35.246,35.2731,35.2369,35.246,154173.0
2021-08-23 10:40:00,38.95,38.98,38.91,38.98,228274.0,35.246,35.2731,35.2098,35.2731,228274.0
2021-08-23 10:45:00,38.98,39.03,38.97,39.02,243310.0,35.2731,35.3184,35.2641,35.3093,243310.0
2021-08-23 10:50:00,39.03,39.08,39.02,39.05,314389.0,35.3184,35.3636,35.3093,35.3365,314389.0
2021-08-23 10:55:00,39.05,39.07,39.02,39.05,112368.0,35.3365,35.3546,35.3093,35.3365,112368.0
2021-08-23 11:00:00,39.05,39.05,39.0,39.01,157709.0,35.3365,35.3365,35.2912,35.3003,157709.0
2021-08-23 11:05:00,39.01,39.02,38.98,38.99,107024.0,35.3003,35.3093,35.2731,35.2822,107024.0
2021-08-23 11:10:00,38.99,39.0,38.97,38.98,117334.0,35.2822,35.2912,35.2641,35.2731,117334.0
2021-08-23 11:15:00,38.98,38.99,38.95,38.99,553717.0,35.2731,35.2822,35.246,35.2822,553717.0
2021-08-23 11:20:00,38.99,39.01,38.97,39.0,429280.0,35.2822,35.3003,35.2641,35.2912,429280.0
2021-08-23 11:25:00,39.0,39.02,38.99,39.0,111935.0,35.2912,35.3093,35.2822,35.2912,111935.0
2021-08-23 11:30:00,39.0,39.05,38.99,39.05,262629.0,35.2912,35.3365,35.2822,35.3365,262629.0
2021-08-23 11:35:00,39.05,39.07,39.03,39.06,127455.0,35.3365,35.3546,35.3184,35.3455,127455.0
2021-08-23 11:40:00,39.06,39.08,39.04,39.04,68753.0,35.3455,35.3636,35.3274,35.3274,68753.0
2021-08-23 11:45:00,39.04,39.06,39.04,39.06,140395.0,35.3274,35.3455,35.3274,35.3455,140395.0
2021-08-23 11:50:00,39.06,39.1,39.06,39.09,126834.0,35.3455,35.3817,35.3455,35.3727,126834.0
2021-08-23 11:55:00,39.09,39.11,39.08,39.08,276454.0,35.3727,35.3908,35.3636,35.3636,276454.0
2021-08-23 12:00:00,39.09,39.1,39.08,39.09,107538.0,35.3727,35.3817,35.3636,35.3727,107538.0
2021-08-23 12:05:00,39.08,39.1,39.06,39.07,332805.0,35.3636,35.3817,35.3455,35.3546,332805.0
2021-08-23 12:10:00,39.08,39.08,39.06,39.08,104525.0,35.3636,35.3636,35.3455,35.3636,104525.0
2021-08-23 12:15:00,39.08,39.08,39.04,39.05,101681.0,35.3636,35.3636,35.3274,35.3365,101681.0
2021-08-23 12:20:00,39.05,39.08,39.04,39.07,189619.0,35.3365,35.3636,35.3274,35.3546,189619.0
2021-08-23 12:25:00,39.07,39.13,39.07,39.13,109457.0,35.3546,35.4089,35.3546,35.4089,109457.0
2021-08-23 12:30:00,39.13,39.15,39.13,39.15,110973.0,35.4089,35.427,35.4089,35.427,110973.0
2021-08-23 12:35:00,39.15,39.2,39.14,39.17,371870.0,35.427,35.4722,35.4179,35.4451,371870.0
2021-08-23 12:40:00,39.18,39.21,39.17,39.19,205811.0,35.4541,35.4813,35.4451,35.4632,205811.0
2021-08-23 12:45:00,39.19,39.2,39.14,39.14,309772.0,35.4632,35.4722,35.4179,35.4179,309772.0
2021-08-23 12:50:00,39.15,39.2,39.15,39.18,208646.0,35.427,35.4722,35.427,35.4541,208646.0
2021-08-23 12:55:00,39.19,39.23,39.19,39.23,440290.0,35.4632,35.4994,35.4632,35.4994,440290.0
2021-08-23 13:00:00,39.23,39.27,39.22,39.25,680638.0,35.4994,35.5355,35.4903,35.5174,680638.0
2021-08-23 13:05:00,39.24,39.26,39.22,39.23,233374.0,35.5084,35.5265,35.4903,35.4994,233374.0
2021-08-23 13:10:00,39.24,39.25,39.22,39.25,68070.0,35.5084,35.5174,35.4903,35.5174,68070.0
2021-08-23 13:15:00,39.24,39.26,39.23,39.25,243241.0,35.5084,35.5265,35.4994,35.5174,243241.0
2021-08-23 13:20:00,39.25,39.26,39.23,39.23,160337.0,35.5174,35.5265,35.4994,35.4994,160337.0
2021-08-23 13:25:00,39.24,39.26,39.22,39.23,294060.0,35.5084,35.5265,35.4903,35.4994,294060.0
2021-08-23 13:30:00,39.23,39.26,39.22,39.26,91293.0,35.4994,35.5265,35.4903,35.5265,91293.0
2021-08-23 13:35:00,39.26,39.27,39.24,39.24,126925.0,35.5265,35.5355,35.5084,35.5084,126925.0
2021-08-23 13:40:00,39.25,39.28,39.24,39.26,129626.0,35.5174,35.5446,35.5084,35.5265,129626.0
2021-08-23 13:45:00,39.26,39.28,39.25,39.27,75353.0,35.5265,35.5446,35.5174,35.5355,75353.0
2021-08-23 13:50:00,39.27,39.29,39.26,39.29,116670.0,35.5355,35.5536,35.5265,35.5536,116670.0
2021-08-23 13:55:00,39.29,39.3,39.27,39.28,141136.0,35.5536,35.5627,35.5355,35.5446,141136.0
2021-08-23 14:00:00,39.28,39.31,39.27,39.3,508239.0,35.5446,35.5717,35.5355,35.5627,508239.0
2021-08-23 14:05:00,39.3,39.32,39.3,39.32,207859.0,35.5627,35.5808,35.5627,35.5808,207859.0
2021-08-23 14:10:00,39.32,39.32,39.29,39.31,367212.0,35.5808,35.5808,35.5536,35.5717,367212.0
2021-08-23 14:15:00,39.3,39.34,39.3,39.34,179330.0,35.5627,35.5989,35.5627,35.5989,179330.0
2021-08-23 14:20:00,39.34,39.35,39.33,39.34,123701.0,35.5989,35.6079,35.5898,35.5989,123701.0
2021-08-23 14:25:00,39.34,39.34,39.32,39.32,71651.0,35.5989,35.5989,35.5808,35.5808,71651.0
2021-08-23 14:30:00,39.32,39.33,39.31,39.33,109511.0,35.5808,35.5898,35.5717,35.5898,109511.0
2021-08-23 14:35:00,39.33,39.35,39.32,39.34,95482.0,35.5898,35.6079,35.5808,35.5989,95482.0
2021-08-23 14:40:00,39.35,39.35,39.33,39.33,59130.0,35.6079,35.6079,35.5898,35.5898,59130.0
2021-08-23 14:45:00,39.34,39.34,39.32,39.34,83667.0,35.5989,35.5989,35.5808,35.5989,83667.0
2021-08-23 14:50:00,39.34,39.35,39.32,39.33,77746.0,35.5989,35.6079,35.5808,35.5898,77746.0
2021-08-23 14:55:00,39.33,39.34,39.32,39.33,95541.0,35.5898,35.5989,35.5808,35.5898,95541.0
2021-08-23 15:00:00,39.32,39.33,39.31,39.33,117284.0,35.5808,35.5898,35.5717,35.5898,117284.0
2021-08-23 15:05:00,39.33,39.33,39.32,39.33,33447.0,35.5898,35.5898,35.5808,35.5898,33447.0
2021-08-23 15:10:00,39.33,39.33,39.32,39.32,51690.0,35.5898,35.5898,35.5808,35.5808,51690.0
2021-08-23 15:15:00,39.32,39.34,39.32,39.32,185130.0,35.5808,35.5989,35.5808,35.5808,185130.0
2021-08-23 15:20:00,39.32,39.33,39.31,39.32,174502.0,35.5808,35.5898,35.5717,35.5808,174502.0
2021-08-23 15:25:00,39.33,39.33,39.31,39.31,102368.0,35.5898,35.5898,35.5717,35.5717,102368.0
2021-08-23 15:30:00,39.32,39.39,39.31,39.38,326181.0,35.5808,35.6441,35.5717,35.6351,326181.0
2021-08-23 15:35:00,39.39,39.41,39.37,39.39,410577.0,35.6441,35.6622,35.626,35.6441,410577.0
2021-08-23 15:40:00,39.39,39.44,39.39,39.41,1194020.0,35.6441,35.6894,35.6441,35.6622,1194020.0
2021-08-23 15:45:00,39.41,39.42,39.39,39.42,630027.0,35.6622,35.6713,35.6441,35.6713,630027.0
2021-08-23 15:50:00,39.42,39.44,39.41,39.43,1319845.0,35.6713,35.6894,35.6622,35.6803,1319845.0
2021-08-23 15:55:00,39.43,39.44,39.39,39.39,2303345.0,35.6803,35.6894,35.6441,35.6441,2303345.0
2021-08-24 09:30:00,40.26,40.42,40.26,40.35,1817288.0,36.4314,36.5762,36.4314,36.5128,1817288.0
2021-08-24 09:35:00,40.34,40.55,40.34,40.53,966082.0,36.5038,36.6938,36.5038,36.6757,966082.0
2021-08-24 09:40:00,40.54,40.6,40.43,40.49,1755162.0,36.6848,36.7391,36.5852,36.6395,1755162.0
2021-08-24 09:45:00,40.5,40.53,40.46,40.49,929933.0,36.6486,36.6757,36.6124,36.6395,929933.0
2021-08-24 09:50:00,40.5,40.58,40.47,40.51,603850.0,36.6486,36.721,36.6214,36.6576,603850.0
2021-08-24 09:55:00,40.51,40.58,40.5,40.57,272995.0,36.6576,36.721,36.6486,36.7119,272995.0
2021-08-24 10:00:00,40.57,40.62,40.5,40.54,480512.0,36.7119,36.7572,36.6486,36.6848,480512.0
2021-08-24 10:05:00,40.55,40.57,40.49,40.54,332221.0,36.6938,36.7119,36.6395,36.6848,332221.0
2021-08-24 10:10:00,40.54,40.57,40.5,40.55,335552.0,36.6848,36.7119,36.6486,36.6938,335552.0
2021-08-24 10:15:00,40.56,40.61,40.55,40.58,857121.0,36.7029,36.7481,36.6938,36.721,857121.0
2021-08-24 10:20:00,40.58,40.61,40.55,40.6,300487.0,36.721,36.7481,36.6938,36.7391,300487.0
2021-08-24 10:25:00,40.59,40.66,40.58,40.63,720757.0,36.73,36.7934,36.721,36.7662,720757.0
2021-08-24 10:30:00,40.63,40.7,40.63,40.67,348529.0,36.7662,36.8296,36.7662,36.8024,348529.0
2021-08-24 10:35:00,40.68,40.69,40.64,40.69,289698.0,36.8115,36.8205,36.7753,36.8205,289698.0
2021-08-24 10:40:00,40.69,40.69,40.61,40.64,592182.0,36.8205,36.8205,36.7481,36.7753,592182.0
2021-08-24 10:45:00,40.65,40.72,40.64,40.7,533451.0,36.7843,36.8477,36.7753,36.8296,533451.0
2021-08-24 10:50:00,40.7,40.71,40.65,40.68,230425.0,36.8296,36.8386,36.7843,36.8115,230425.0
2021-08-24 10:55:00,40.68,40.72,40.68,40.72,195538.0,36.8115,36.8477,36.8115,36.8477,195538.0
2021-08-24 11:00:00,40.71,40.73,40.67,40.71,213741.0,36.8386,36.8567,36.8024,36.8386,213741.0
2021-08-24 11:05:00,40.71,40.77,40.7,40.76,183412.0,36.8386,36.8929,36.8296,36.8839,183412.0
2021-08-24 11:10:00,40.77,40.81,40.75,40.81,561050.0,36.8929,36.9291,36.8748,36.9291,561050.0
2021-08-24 11:15:00,40.81,40.82,40.76,40.79,610178.0,36.9291,36.9381,36.8839,36.911,610178.0
2021-08-24 11:20:00,40.79,40.8,40.71,40.72,259169.0,36.911,36.92,36.8386,36.8477,259169.0
2021-08-24 11:25:00,40.72,40.72,40.66,40.69,357744.0,36.8477,36.8477,36.7934,36.8205,357744.0
2021-08-24 11:30:00,40.69,40.69,40.63,40.64,509506.0,36.8205,36.8205,36.7662,36.7753,509506.0
2021-08-24 11:35:00,40.65,40.68,40.4,40.66,2107410.0,36.7843,36.8115,36.5581,36.7934,2107410.0
2021-08-24 11:40:00,40.66,40.7,40.65,40.68,654453.0,36.7934,36.8296,36.7843,36.8115,654453.0
2021-08-24 11:45:00,40.68,40.68,40.66,40.68,159540.0,36.8115,36.8115,36.7934,36.8115,159540.0
2021-08-24 11:50:00,40.68,40.69,40.67,40.69,123905.0,36.8115,36.8205,36.8024,36.8205,123905.0
2021-08-24 11:55:00,40.69,40.71,40.68,40.7,212837.0,36.8205,36.8386,36.8115,36.8296,212837.0
2021-08-24 12:00:00,40.71,40.71,40.65,40.66,613816.0,36.8386,36.8386,36.7843,36.7934,613816.0
2021-08-24 12:05:00,40.66,40.69,40.65,40.67,162856.0,36.7934,36.8205,36.7843,36.8024,162856.0
2021-08-24 12:10:00,40.68,40.69,40.67,40.68,109667.0,36.8115,36.8205,36.8024,36.8115,109667.0
2021-08-24 12:15:00,40.68,40.69,40.65,40.66,261521.0,36.8115,36.8205,36.7843,36.7934,261521.0
2021-08-24 12:20:00,40.65,40.66,40.63,40.65,182200.0,36.7843,36.7934,36.7662,36.7843,182200.0
2021-08-24 12:25:00,40.66,40.68,40.65,40.66,120083.0,36.7934,36.8115,36.7843,36.7934,120083.0
2021-08-24 12:30:00,40.67,40.69,40.65,40.69,134743.0,36.8024,36.8205,36.7843,36.8205,134743.0
2021-08-24 12:35:00,40.69,40.69,40.65,40.68,147528.0,36.8205,36.8205,36.7843,36.8115,147528.0
2021-08-24 12:40:00,40.68,40.69,40.66,40.69,311859.0,36.8115,36.8205,36.7934,36.8205,311859.0
2021-08-24 12:45:00,40.69,40.69,40.67,40.68,151607.0,36.8205,36.8205,36.8024,36.8115,151607.0
2021-08-24 12:50:00,40.68,40.69,40.67,40.69,140736.0,36.8115,36.8205,36.8024,36.8205,140736.0
2021-08-24 12:55:00,40.69,40.71,40.68,40.71,53594.0,36.8205,36.8386,36.8115,36.8386,53594.0
2021-08-24 13:00:00,40.71,40.71,40.69,40.71,117579.0,36.8386,36.8386,36.8205,36.8386,117579.0
2021-08-24 13:05:00,40.71,40.71,40.69,40.69,61585.0,36.8386,36.8386,36.8205,36.8205,61585.0
2021-08-24 13:10:00,40.69,40.7,40.65,40.66,119267.0,36.8205,36.8296,36.7843,36.7934,119267.0
2021-08-24 13:15:00,40.66,40.67,40.65,40.67,64038.0,36.7934,36.8024,36.7843,36.8024,64038.0
2021-08-24 13:20:00,40.67,40.67,40.54,40.58,840748.0,36.8024,36.8024,36.6848,36.721,840748.0
2021-08-24 13:25:00,40.58,40.65,40.57,40.62,521428.0,36.721,36.7843,36.7119,36.7572,521428.0
2021-08-24 13:30:00,40.62,40.64,40.61,40.63,76072.0,36.7572,36.7753,36.7481,36.7662,76072.0
2021-08-24 13:35:00,40.62,40.65,40.61,40.65,82287.0,36.7572,36.7843,36.7481,36.7843,82287.0
2021-08-24 13:40:00,40.64,40.66,40.64,40.64,118097.0,36.7753,36.7934,36.7753,36.7753,118097.0
2021-08-24 13:45:00,40.65,40.65,40.62,40.65,62930.0,36.7843,36.7843,36.7572,36.7843,62930.0
2021-08-24 13:50:00,40.65,40.68,40.64,40.68,297054.0,36.7843,36.8115,36.7753,36.8115,297054.0
2021-08-24 13:55:00,40.68,40.73,40.68,40.73,134661.0,36.8115,36.8567,36.8115,36.8567,134661.0
2021-08-24 14:00:00,40.73,40.74,40.69,40.7,329360.0,36.8567,36.8658,36.8205,36.8296,329360.0
2021-08-24 14:05:00,40.7,40.7,40.69,40.69,48706.0,36.8296,36.8296,36.8205,36.8205,48706.0
2021-08-24 14:10:00,40.7,40.71,40.69,40.7,54803.0,36.8296,36.8386,36.8205,36.8296,54803.0
2021-08-24 14:15:00,40.7,40.72,40.7,40.71,91747.0,36.8296,36.8477,36.8296,36.8386,91747.0
2021-08-24 14:20:00,40.71,40.71,40.68,40.7,166299.0,36.8386,36.8386,36.8115,36.8296,166299.0
2021-08-24 14:25:00,40.7,40.7,40.68,40.7,113796.0,36.8296,36.8296,36.8115,36.8296,113796.0
2021-08-24 14:30:00,40.7,40.71,40.68,40.69,105063.0,36.8296,36.8386,36.8115,36.8205,105063.0
2021-08-24 14:35:00,40.69,40.71,40.68,40.7,81417.0,36.8205,36.8386,36.8115,36.8296,81417.0
2021-08-24 14:40:00,40.7,40.71,40.68,40.69,102553.0,36.8296,36.8386,36.8115,36.8205,102553.0
2021-08-24 14:45:00,40.69,40.69,40.67,40.68,49411.0,36.8205,36.8205,36.8024,36.8115,49411.0
2021-08-24 14:50:00,40.68,40.69,40.66,40.68,86437.0,36.8115,36.8205,36.7934,36.8115,86437.0
2021-08-24 14:55:00,40.68,40.72,40.67,40.71,470184.0,36.8115,36.8477,36.8024,36.8386,470184.0
2021-08-24 15:00:00,40.71,40.72,40.7,40.71,187432.0,36.8386,36.8477,36.8296,36.8386,187432.0
2021-08-24 15:05:00,40.71,40.71,40.69,40.71,81033.0,36.8386,36.8386,36.8205,36.8386,81033.0
2021-08-24 15:10:00,40.71,40.76,40.71,40.75,272321.0,36.8386,36.8839,36.8386,36.8748,272321.0
2021-08-24 15:15:00,40.76,40.81,40.74,40.8,211106.0,36.8839,36.9291,36.8658,36.92,211106.0
2021-08-24 15:20:00,40.81,40.81,40.78,40.78,292409.0,36.9291,36.9291,36.902,36.902,292409.0
2021-08-24 15:25:00,40.79,40.82,40.78,40.8,306097.0,36.911,36.9381,36.902,36.92,306097.0
2021-08-24 15:30:00,40.8,40.81,40.78,40.8,398934.0,36.92,36.9291,36.902,36.92,398934.0
2021-08-24 15:35:00,40.8,40.83,40.79,40.81,480036.0,36.92,36.9472,36.911,36.9291,480036.0
2021-08-24 15:40:00,40.81,40.83,40.79,40.83,569915.0,36.9291,36.9472,36.911,36.9472,569915.0
2021-08-24 15:45:00,40.83,40.83,40.79,40.82,687488.0,36.9472,36.9472,36.911,36.9381,687488.0
2021-08-24 15:50:00,40.81,40.82,40.77,40.77,1363464.0,36.9291,36.9381,36.8929,36.8929,1363464.0
2021-08-24 15:55:00,40.77,40.81,40.76,40.79,2042984.0,36.8929,36.9291,36.8839,36.911,2042984.0
2021-08-25 09:30:00,40.5,40.54,40.34,40.37,1058209.0,36.6486,36.6848,36.5038,36.5309,1058209.0
2021-08-25 09:35:00,40.36,40.39,40.35,40.39,380560.0,36.5219,36.549,36.5128,36.549,380560.0
2021-08-25 09:40:00,40.38,40.51,40.37,40.51,496643.0,36.54,36.6576,36.5309,36.6576,496643.0
2021-08-25 09:45:00,40.5,40.53,40.43,40.44,336744.0,36.6486,36.6757,36.5852,36.5943,336744.0
2021-08-25 09:50:00,40.44,40.46,40.36,40.43,583586.0,36.5943,36.6124,36.5219,36.5852,583586.0
2021-08-25 09:55:00,40.44,40.47,40.38,40.41,339335.0,36.5943,36.6214,36.54,36.5671,339335.0
2021-08-25 10:00:00,40.41,40.42,40.34,40.34,1210880.0,36.5671,36.5762,36.5038,36.5038,1210880.0
2021-08-25 10:05:00,40.34,40.35,40.27,40.31,827938.0,36.5038,36.5128,36.4405,36.4766,827938.0
2021-08-25 10:10:00,40.3,40.35,40.28,40.34,225082.0,36.4676,36.5128,36.4495,36.5038,225082.0
2021-08-25 10:15:00,40.34,40.4,40.34,40.37,476817.0,36.5038,36.5581,36.5038,36.5309,476817.0
2021-08-25 10:20:00,40.37,40.41,40.37,40.38,627919.0,36.5309,36.5671,36.5309,36.54,627919.0
2021-08-25 10:25:00,40.37,40.39,40.33,40.38,284580.0,36.5309,36.549,36.4947,36.54,284580.0
2021-08-25 10:30:00,40.38,40.39,40.32,40.38,194658.0,36.54,36.549,36.4857,36.54,194658.0
2021-08-25 10:35:00,40.38,40.41,40.36,40.37,344880.0,36.54,36.5671,36.5219,36.5309,344880.0
2021-08-25 10:40:00,40.37,40.42,40.35,40.41,88519.0,36.5309,36.5762,36.5128,36.5671,88519.0
2021-08-25 10:45:00,40.4,40.43,40.38,40.4,145688.0,36.5581,36.5852,36.54,36.5581,145688.0
2021-08-25 10:50:00,40.41,40.42,40.37,40.37,144313.0,36.5671,36.5762,36.5309,36.5309,144313.0
2021-08-25 10:55:00,40.38,40.4,40.37,40.38,97623.0,36.54,36.5581,36.5309,36.54,97623.0
2021-08-25 11:00:00,40.37,40.42,40.37,40.4,175356.0,36.5309,36.5762,36.5309,36.5581,175356.0
2021-08-25 11:05:00,40.4,40.42,40.32,40.33,87873.0,36.5581,36.5762,36.4857,36.4947,87873.0
2021-08-25 11:10:00,40.33,40.39,40.32,40.37,99970.0,36.4947,36.549,36.4857,36.5309,99970.0
2021-08-25 11:15:00,40.37,40.38,40.35,40.36,105932.0,36.5309,36.54,36.5128,36.5219,105932.0
2021-08-25 11:20:00,40.36,40.38,40.35,40.37,432078.0,36.5219,36.54,36.5128,36.5309,432078.0
2021-08-25 11:25:00,40.37,40.38,40.36,40.37,120219.0,36.5309,36.54,36.5219,36.5309,120219.0
2021-08-25 11:30:00,40.37,40.42,40.37,40.41,176176.0,36.5309,36.5762,36.5309,36.5671,176176.0
2021-08-25 11:35:00,40.41,40.43,40.37,40.38,150525.0,36.5671,36.5852,36.5309,36.54,150525.0
2021-08-25 11:40:00,40.37,40.43,40.37,40.41,195074.0,36.5309,36.5852,36.5309,36.5671,195074.0
2021-08-25 11:45:00,40.41,40.42,40.39,40.41,60411.0,36.5671,36.5762,36.549,36.5671,60411.0
2021-08-25 11:50:00,40.4,40.43,40.4,40.42,61191.0,36.5581,36.5852,36.5581,36.5762,61191.0
2021-08-25 11:55:00,40.42,40.42,40.4,40.41,47160.0,36.5762,36.5762,36.5581,36.5671,47160.0
2021-08-25 12:00:00,40.41,40.42,40.39,40.41,259183.0,36.5671,36.5762,36.549,36.5671,259183.0
2021-08-25 12:05:00,40.41,40.45,40.4,40.43,621524.0,36.5671,36.6033,36.5581,36.5852,621524.0
2021-08-25 12:10:00,40.43,40.43,40.4,40.41,149701.0,36.5852,36.5852,36.5581,36.5671,149701.0
2021-08-25 12:15:00,40.41,40.42,40.37,40.38,199513.0,36.5671,36.5762,36.5309,36.54,199513.0
2021-08-25 12:20:00,40.37,40.4,40.37,40.39,149405.0,36.5309,36.5581,36.5309,36.549,149405.0
2021-08-25 12:25:00,40.38,40.4,40.37,40.39,85990.0,36.54,36.5581,36.5309,36.549,85990.0
2021-08-25 12:30:00,40.39,40.4,40.38,40.4,33154.0,36.549,36.5581,36.54,36.5581,33154.0
2021-08-25 12:35:00,40.4,40.4,40.38,40.38,101359.0,36.5581,36.5581,36.54,36.54,101359.0
2021-08-25 12:40:00,40.38,40.39,40.36,40.36,194307.0,36.54,36.549,36.5219,36.5219,194307.0
2021-08-25 12:45:00,40.36,40.37,40.34,40.34,110153.0,36.5219,36.5309,36.5038,36.5038,110153.0
2021-08-25 12:50:00,40.34,40.35,40.34,40.34,95984.0,36.5038,36.5128,36.5038,36.5038,95984.0
2021-08-25 12:55:00,40.34,40.36,40.34,40.35,160612.0,36.5038,36.5219,36.5038,36.5128,160612.0
2021-08-25 13:00:00,40.35,40.35,40.33,40.34,77624.0,36.5128,36.5128,36.4947,36.5038,77624.0
2021-08-25 13:05:00,40.34,40.34,40.31,40.32,157088.0,36.5038,36.5038,36.4766,36.4857,157088.0
2021-08-25 13:10:00,40.32,40.32,40.31,40.32,54677.0,36.4857,36.4857,36.4766,36.4857,54677.0
2021-08-25 13:15:00,40.31,40.34,40.31,40.34,117655.0,36.4766,36.5038,36.4766,36.5038,117655.0
2021-08-25 13:20:00,40.34,40.35,40.32,40.32,114911.0,36.5038,36.5128,36.4857,36.4857,114911.0
2021-08-25 13:25:00,40.32,40.34,40.32,40.33,82480.0,36.4857,36.5038,36.4857,36.4947,82480.0
2021-08-25 13:30:00,40.33,40.35,40.32,40.34,59371.0,36.4947,36.5128,36.4857,36.5038,59371.0
2021-08-25 13:35:00,40.34,40.35,40.32,40.32,212370.0,36.5038,36.5128,36.4857,36.4857,212370.0
2021-08-25 13:40:00,40.32,40.33,40.31,40.33,103468.0,36.4857,36.4947,36.4766,36.4947,103468.0
2021-08-25 13:45:00,40.33,40.34,40.31,40.32,56555.0,36.4947,36.5038,36.4766,36.4857,56555.0
2021-08-25 13:50:00,40.33,40.33,40.31,40.32,74944.0,36.4947,36.4947,36.4766,36.4857,74944.0
2021-08-25 13:55:00,40.32,40.33,40.31,40.32,79702.0,36.4857,36.4947,36.4766,36.4857,79702.0
2021-08-25 14:00:00,40.33,40.34,40.32,40.33,109136.0,36.4947,36.5038,36.4857,36.4947,109136.0
2021-08-25 14:05:00,40.33,40.36,40.33,40.35,65510.0,36.4947,36.5219,36.4947,36.5128,65510.0
2021-08-25 14:10:00,40.35,40.38,40.35,40.37,89421.0,36.5128,36.54,36.5128,36.5309,89421.0
2021-08-25 14:15:00,40.37,40.37,40.34,40.34,119099.0,36.5309,36.5309,36.5038,36.5038,119099.0
2021-08-25 14:20:00,40.35,40.35,40.33,40.33,23111.0,36.5128,36.5128,36.4947,36.4947,23111.0
2021-08-25 14:25:00,40.34,40.37,40.33,40.36,107138.0,36.5038,36.5309,36.4947,36.5219,107138.0
2021-08-25 14:30:00,40.37,40.37,40.35,40.35,45820.0,36.5309,36.5309,36.5128,36.5128,45820.0
2021-08-25 14:35:00,40.36,40.36,40.34,40.34,52376.0,36.5219,36.5219,36.5038,36.5038,52376.0
2021-08-25 14:40:00,40.34,40.37,40.34,40.37,60351.0,36.5038,36.5309,36.5038,36.5309,60351.0
2021-08-25 14:45:00,40.36,40.37,40.35,40.36,43426.0,36.5219,36.5309,36.5128,36.5219,43426.0
2021-08-25 14:50:00,40.36,40.37,40.36,40.36,60757.0,36.5219,36.5309,36.5219,36.5219,60757.0
2021-08-25 14:55:00,40.37,40.39,40.36,40.38,160379.0,36.5309,36.549,36.5219,36.54,160379.0
2021-08-25 15:00:00,40.38,40.38,40.37,40.38,52018.0,36.54,36.54,36.5309,36.54,52018.0
2021-08-25 15:05:00,40.38,40.39,40.36,40.39,149748.0,36.54,36.549,36.5219,36.549,149748.0
2021-08-25 15:10:00,40.39,40.39,40.38,40.39,58012.0,36.549,36.549,36.54,36.549,58012.0
2021-08-25 15:15:00,40.39,40.41,40.38,40.4,200856.0,36.549,36.5671,36.54,36.5581,200856.0
2021-08-25 15:20:00,40.4,40.44,40.39,40.44,295178.0,36.5581,36.5943,36.549,36.5943,295178.0
2021-08-25 15:25:00,40.44,40.47,40.43,40.46,339288.0,36.5943,36.6214,36.5852,36.6124,339288.0
2021-08-25 15:30:00,40.46,40.49,40.45,40.46,141523.0,36.6124,36.6395,36.6033,36.6124,141523.0
2021-08-25 15:35:00,40.46,40.47,40.45,40.45,139321.0,36.6124,36.6214,36.6033,36.6033,139321.0
2021-08-25 15:40:00,40.45,40.47,40.45,40.47,135539.0,36.6033,36.6214,36.6033,36.6214,135539.0
2021-08-25 15:45:00,40.47,40.47,40.45,40.47,264417.0,36.6214,36.6214,36.6033,36.6214,264417.0
2021-08-25 15:50:00,40.46,40.51,40.46,40.5,479116.0,36.6124,36.6576,36.6124,36.6486,479116.0
2021-08-25 15:55:00,40.5,40.52,40.46,40.46,1280450.0,36.6486,36.6667,36.6124,36.6124,1280450.0
2021-08-26 09:30:00,40.01,40.02,39.94,40.02,713057.0,36.2052,36.2142,36.1418,36.2142,713057.0
2021-08-26 09:35:00,40.01,40.08,39.98,40.03,399564.0,36.2052,36.2685,36.178,36.2233,399564.0
2021-08-26 09:40:00,40.03,40.05,40.0,40.02,234315.0,36.2233,36.2414,36.1961,36.2142,234315.0
2021-08-26 09:45:00,40.03,40.08,40.02,40.04,376605.0,36.2233,36.2685,36.2142,36.2323,376605.0
2021-08-26 09:50:00,40.04,40.04,39.98,40.01,285866.0,36.2323,36.2323,36.178,36.2052,285866.0
2021-08-26 09:55:00,40.01,40.01,39.97,39.98,198638.0,36.2052,36.2052,36.169,36.178,198638.0
2021-08-26 10:00:00,39.97,40.05,39.96,40.04,1120865.0,36.169,36.2414,36.1599,36.2323,1120865.0
2021-08-26 10:05:00,40.04,40.05,40.0,40.01,83222.0,36.2323,36.2414,36.1961,36.2052,83222.0
2021-08-26 10:10:00,40.0,40.05,40.0,40.05,242087.0,36.1961,36.2414,36.1961,36.2414,242087.0
2021-08-26 10:15:00,40.05,40.05,40.01,40.04,150753.0,36.2414,36.2414,36.2052,36.2323,150753.0
2021-08-26 10:20:00,40.04,40.06,40.0,40.01,265668.0,36.2323,36.2504,36.1961,36.2052,265668.0
2021-08-26 10:25:00,40.01,40.02,39.9,39.97,368960.0,36.2052,36.2142,36.1056,36.169,368960.0
2021-08-26 10:30:00,39.97,40.01,39.96,39.97,325560.0,36.169,36.2052,36.1599,36.169,325560.0
2021-08-26 10:35:00,39.97,40.01,39.96,39.98,424690.0,36.169,36.2052,36.1599,36.178,424690.0
2021-08-26 10:40:00,39.98,39.99,39.92,39.95,312271.0,36.178,36.1871,36.1237,36.1509,312271.0
2021-08-26 10:45:00,39.95,39.97,39.92,39.94,354150.0,36.1509,36.169,36.1237,36.1418,354150.0
2021-08-26 10:50:00,39.95,39.96,39.9,39.91,345860.0,36.1509,36.1599,36.1056,36.1147,345860.0
2021-08-26 10:55:00,39.91,39.93,39.9,39.93,155457.0,36.1147,36.1328,36.1056,36.1328,155457.0
2021-08-26 11:00:00,39.93,39.93,39.86,39.89,160891.0,36.1328,36.1328,36.0694,36.0966,160891.0
2021-08-26 11:05:00,39.89,39.94,39.86,39.93,252975.0,36.0966,36.1418,36.0694,36.1328,252975.0
2021-08-26 11:10:00,39.93,39.99,39.93,39.99,361389.0,36.1328,36.1871,36.1328,36.1871,361389.0
2021-08-26 11:15:00,39.98,40.03,39.98,40.02,142839.0,36.178,36.2233,36.178,36.2142,142839.0
2021-08-26 11:20:00,40.03,40.05,40.02,40.04,175982.0,36.2233,36.2414,36.2142,36.2323,175982.0
2021-08-26 11:25:00,40.04,40.05,40.02,40.05,306136.0,36.2323,36.2414,36.2142,36.2414,306136.0
2021-08-26 11:30:00,40.05,40.05,40.01,40.02,286824.0,36.2414,36.2414,36.2052,36.2142,286824.0
2021-08-26 11:35:00,40.02,40.04,40.01,40.04,144480.0,36.2142,36.2323,36.2052,36.2323,144480.0
2021-08-26 11:40:00,40.04,40.05,39.99,39.99,115799.0,36.2323,36.2414,36.1871,36.1871,115799.0
2021-08-26 11:45:00,40.0,40.01,39.98,40.0,129957.0,36.1961,36.2052,36.178,36.1961,129957.0
2021-08-26 11:50:00,40.01,40.05,40.0,40.05,54074.0,36.2052,36.2414,36.1961,36.2414,54074.0
2021-08-26 11:55:00,40.05,40.07,40.04,40.06,92485.0,36.2414,36.2595,36.2323,36.2504,92485.0
2021-08-26 12:00:00,40.07,40.13,40.06,40.13,355600.0,36.2595,36.3138,36.2504,36.3138,355600.0
2021-08-26 12:05:00,40.13,40.14,40.11,40.12,90524.0,36.3138,36.3228,36.2957,36.3047,90524.0
2021-08-26 12:10:00,40.12,40.12,40.07,40.08,152054.0,36.3047,36.3047,36.2595,36.2685,152054.0
2021-08-26 12:15:00,40.08,40.09,40.05,40.05,175037.0,36.2685,36.2776,36.2414,36.2414,175037.0
2021-08-26 12:20:00,40.05,40.08,40.04,40.07,237061.0,36.2414,36.2685,36.2323,36.2595,237061.0
2021-08-26 12:25:00,40.07,40.08,40.06,40.07,41174.0,36.2595,36.2685,36.2504,36.2595,41174.0
2021-08-26 12:30:00,40.07,40.08,40.05,40.08,37875.0,36.2595,36.2685,36.2414,36.2685,37875.0
2021-08-26 12:35:00,40.08,40.09,40.07,40.07,50972.0,36.2685,36.2776,36.2595,36.2595,50972.0
2021-08-26 12:40:00,40.07,40.07,40.06,40.07,75152.0,36.2595,36.2595,36.2504,36.2595,75152.0
2021-08-26 12:45:00,40.07,40.08,40.05,40.05,97882.0,36.2595,36.2685,36.2414,36.2414,97882.0
2021-08-26 12:50:00,40.06,40.07,40.04,40.05,162483.0,36.2504,36.2595,36.2323,36.2414,162483.0
2021-08-26 12:55:00,40.05,40.07,40.04,40.05,79341.0,36.2414,36.2595,36.2323,36.2414,79341.0
2021-08-26 13:00:00,40.05,40.06,40.02,40.02,103477.0,36.2414,36.2504,36.2142,36.2142,103477.0
2021-08-26 13:05:00,40.02,40.05,40.02,40.04,322817.0,36.2142,36.2414,36.2142,36.2323,322817.0
2021-08-26 13:10:00,40.04,40.04,40.02,40.04,93116.0,36.2323,36.2323,36.2142,36.2323,93116.0
2021-08-26 13:15:00,40.04,40.05,40.02,40.02,103987.0,36.2323,36.2414,36.2142,36.2142,103987.0
2021-08-26 13:20:00,40.02,40.02,39.97,39.97,126930.0,36.2142,36.2142,36.169,36.169,126930.0
2021-08-26 13:25:00,39.97,40.0,39.96,39.99,199596.0,36.169,36.1961,36.1599,36.1871,199596.0
2021-08-26 13:30:00,40.0,40.01,39.98,40.0,79427.0,36.1961,36.2052,36.178,36.1961,79427.0
2021-08-26 13:35:00,40.0,40.01,39.98,39.99,65076.0,36.1961,36.2052,36.178,36.1871,65076.0
2021-08-26 13:40:00,39.99,40.0,39.98,40.0,38486.0,36.1871,36.1961,36.178,36.1961,38486.0
2021-08-26 13:45:00,39.99,40.01,39.99,39.99,200594.0,36.1871,36.2052,36.1871,36.1871,200594.0
2021-08-26 13:50:00,39.99,40.01,39.98,40.01,128188.0,36.1871,36.2052,36.178,36.2052,128188.0
2021-08-26 13:55:00,40.01,40.03,40.0,40.02,64609.0,36.2052,36.2233,36.1961,36.2142,64609.0
2021-08-26 14:00:00,40.02,40.03,39.99,40.0,156552.0,36.2142,36.2233,36.1871,36.1961,156552.0
2021-08-26 14:05:00,40.01,40.01,39.97,39.98,129260.0,36.2052,36.2052,36.169,36.178,129260.0
2021-08-26 14:10:00,39.98,39.98,39.93,39.93,297257.0,36.178,36.178,36.1328,36.1328,297257.0
2021-08-26 14:15:00,39.94,39.95,39.92,39.92,192619.0,36.1418,36.1509,36.1237,36.1237,192619.0
2021-08-26 14:20:00,39.93,39.97,39.92,39.96,236339.0,36.1328,36.169,36.1237,36.1599,236339.0
2021-08-26 14:25:00,39.95,39.97,39.95,39.95,63027.0,36.1509,36.169,36.1509,36.1509,63027.0
2021-08-26 14:30:00,39.96,39.97,39.95,39.97,37207.0,36.1599,36.169,36.1509,36.169,37207.0
2021-08-26 14:35:00,39.97,39.97,39.96,39.96,15053.0,36.169,36.169,36.1599,36.1599,15053.0
2021-08-26 14:40:00,39.96,39.98,39.96,39.98,248954.0,36.1599,36.178,36.1599,36.178,248954.0
2021-08-26 14:45:00,39.98,39.99,39.97,39.97,208592.0,36.178,36.1871,36.169,36.169,208592.0
2021-08-26 14:50:00,39.97,39.98,39.95,39.96,109768.0,36.169,36.178,36.1509,36.1599,109768.0
2021-08-26 14:55:00,39.96,39.97,39.94,39.94,111028.0,36.1599,36.169,36.1418,36.1418,111028.0
2021-08-26 15:00:00,39.94,39.95,39.89,39.89,373432.0,36.1418,36.1509,36.0966,36.0966,373432.0
2021-08-26 15:05:00,39.89,39.89,39.84,39.85,90471.0,36.0966,36.0966,36.0513,36.0604,90471.0
2021-08-26 15:10:00,39.85,39.88,39.84,39.87,213422.0,36.0604,36.0875,36.0513,36.0785,213422.0
2021-08-26 15:15:00,39.87,39.91,39.86,39.91,130833.0,36.0785,36.1147,36.0694,36.1147,130833.0
2021-08-26 15:20:00,39.91,39.91,39.86,39.86,106811.0,36.1147,36.1147,36.0694,36.0694,106811.0
2021-08-26 15:25:00,39.87,39.88,39.85,39.88,160521.0,36.0785,36.0875,36.0604,36.0875,160521.0
2021-08-26 15:30:00,39.88,39.89,39.87,39.88,142041.0,36.0875,36.0966,36.0785,36.0875,142041.0
2021-08-26 15:35:00,39.88,39.89,39.86,39.87,261038.0,36.0875,36.0966,36.0694,36.0785,261038.0
2021-08-26 15:40:00,39.87,39.9,39.86,39.88,508071.0,36.0785,36.1056,36.0694,36.0875,508071.0
2021-08-26 15:45:00,39.88,39.88,39.86,39.87,292926.0,36.0875,36.0875,36.0694,36.0785,292926.0
2021-08-26 15:50:00,39.86,39.88,39.86,39.87,646828.0,36.0694,36.0875,36.0694,36.0785,646828.0
2021-08-26 15:55:00,39.87,39.88,39.82,39.83,3385175.0,36.0785,36.0875,36.0332,36.0423,3385175.0
2021-08-27 09:30:00,40.11,40.11,39.95,39.99,480647.0,36.2957,36.2957,36.1509,36.1871,480647.0
2021-08-27 09:35:00,39.99,40.05,39.99,40.02,222605.0,36.1871,36.2414,36.1871,36.2142,222605.0
2021-08-27 09:40:00,40.03,40.07,39.97,40.06,256266.0,36.2233,36.2595,36.169,36.2504,256266.0
2021-08-27 09:45:00,40.07,40.12,40.04,40.08,418679.0,36.2595,36.3047,36.2323,36.2685,418679.0
2021-08-27 09:50:00,40.08,40.1,40.02,40.06,241525.0,36.2685,36.2866,36.2142,36.2504,241525.0
2021-08-27 09:55:00,40.06,40.08,40.03,40.03,165338.0,36.2504,36.2685,36.2233,36.2233,165338.0
2021-08-27 10:00:00,40.03,40.25,39.94,40.19,809681.0,36.2233,36.4224,36.1418,36.3681,809681.0
2021-08-27 10:05:00,40.19,40.21,40.1,40.14,468033.0,36.3681,36.3862,36.2866,36.3228,468033.0
2021-08-27 10:10:00,40.15,40.22,40.14,40.15,349309.0,36.3319,36.3952,36.3228,36.3319,349309.0
2021-08-27 10:15:00,40.15,40.25,40.15,40.23,163795.0,36.3319,36.4224,36.3319,36.4043,163795.0
2021-08-27 10:20:00,40.23,40.24,40.17,40.18,183435.0,36.4043,36.4133,36.35,36.359,183435.0
2021-08-27 10:25:00,40.17,40.17,40.1,40.15,172876.0,36.35,36.35,36.2866,36.3319,172876.0
2021-08-27 10:30:00,40.16,40.19,40.16,40.16,136588.0,36.3409,36.3681,36.3409,36.3409,136588.0
2021-08-27 10:35:00,40.16,40.17,40.11,40.14,162041.0,36.3409,36.35,36.2957,36.3228,162041.0
2021-08-27 10:40:00,40.13,40.15,40.11,40.13,150237.0,36.3138,36.3319,36.2957,36.3138,150237.0
2021-08-27 10:45:00,40.13,40.17,40.12,40.16,139177.0,36.3138,36.35,36.3047,36.3409,139177.0
2021-08-27 10:50:00,40.17,40.19,40.15,40.19,78824.0,36.35,36.3681,36.3319,36.3681,78824.0
2021-08-27 10:55:00,40.19,40.19,40.15,40.16,79091.0,36.3681,36.3681,36.3319,36.3409,79091.0
2021-08-27 11:00:00,40.16,40.17,40.11,40.11,85633.0,36.3409,36.35,36.2957,36.2957,85633.0
2021-08-27 11:05:00,40.11,40.14,40.11,40.13,390653.0,36.2957,36.3228,36.2957,36.3138,390653.0
2021-08-27 11:10:00,40.13,40.14,40.13,40.14,71427.0,36.3138,36.3228,36.3138,36.3228,71427.0
2021-08-27 11:15:00,40.14,40.16,40.12,40.14,428087.0,36.3228,36.3409,36.3047,36.3228,428087.0
2021-08-27 11:20:00,40.14,40.14,40.12,40.13,120670.0,36.3228,36.3228,36.3047,36.3138,120670.0
2021-08-27 11:25:00,40.13,40.14,40.09,40.11,335583.0,36.3138,36.3228,36.2776,36.2957,335583.0
2021-08-27 11:30:00,40.11,40.13,40.1,40.13,296246.0,36.2957,36.3138,36.2866,36.3138,296246.0
2021-08-27 11:35:00,40.13,40.13,40.06,40.09,515259.0,36.3138,36.3138,36.2504,36.2776,515259.0
2021-08-27 11:40:00,40.09,40.14,40.09,40.14,240328.0,36.2776,36.3228,36.2776,36.3228,240328.0
2021-08-27 11:45:00,40.14,40.15,40.12,40.14,152962.0,36.3228,36.3319,36.3047,36.3228,152962.0
2021-08-27 11:50:00,40.13,40.14,40.11,40.11,163411.0,36.3138,36.3228,36.2957,36.2957,163411.0
2021-08-27 11:55:00,40.11,40.13,40.1,40.11,101673.0,36.2957,36.3138,36.2866,36.2957,101673.0
2021-08-27 12:00:00,40.11,40.12,40.1,40.11,67197.0,36.2957,36.3047,36.2866,36.2957,67197.0
2021-08-27 12:05:00,40.11,40.12,40.08,40.09,109060.0,36.2957,36.3047,36.2685,36.2776,109060.0
2021-08-27 12:10:00,40.09,40.11,40.08,40.11,61351.0,36.2776,36.2957,36.2685,36.2957,61351.0
2021-08-27 12:15:00,40.11,40.11,40.09,40.1,78942.0,36.2957,36.2957,36.2776,36.2866,78942.0
2021-08-27 12:20:00,40.1,40.12,40.09,40.1,216906.0,36.2866,36.3047,36.2776,36.2866,216906.0
2021-08-27 12:25:00,40.11,40.11,40.09,40.09,47857.0,36.2957,36.2957,36.2776,36.2776,47857.0
2021-08-27 12:30:00,40.09,40.12,40.09,40.12,162250.0,36.2776,36.3047,36.2776,36.3047,162250.0
2021-08-27 12:35:00,40.12,40.13,40.09,40.11,75457.0,36.3047,36.3138,36.2776,36.2957,75457.0
2021-08-27 12:40:00,40.11,40.12,40.1,40.11,51171.0,36.2957,36.3047,36.2866,36.2957,51171.0
2021-08-27 12:45:00,40.12,40.12,40.1,40.11,34064.0,36.3047,36.3047,36.2866,36.2957,34064.0
2021-08-27 12:50:00,40.11,40.12,40.09,40.11,96633.0,36.2957,36.3047,36.2776,36.2957,96633.0
2021-08-27 12:55:00,40.11,40.12,40.1,40.12,128001.0,36.2957,36.3047,36.2866,36.3047,128001.0
2021-08-27 13:00:00,40.12,40.12,40.1,40.11,78356.0,36.3047,36.3047,36.2866,36.2957,78356.0
2021-08-27 13:05:00,40.11,40.11,40.09,40.09,32479.0,36.2957,36.2957,36.2776,36.2776,32479.0
2021-08-27 13:10:00,40.09,40.1,40.08,40.09,137926.0,36.2776,36.2866,36.2685,36.2776,137926.0
2021-08-27 13:15:00,40.08,40.08,40.06,40.07,42259.0,36.2685,36.2685,36.2504,36.2595,42259.0
2021-08-27 13:20:00,40.07,40.08,40.06,40.08,29227.0,36.2595,36.2685,36.2504,36.2685,29227.0
2021-08-27 13:25:00,40.08,40.08,40.06,40.07,137727.0,36.2685,36.2685,36.2504,36.2595,137727.0
2021-08-27 13:30:00,40.07,40.08,40.05,40.08,248702.0,36.2595,36.2685,36.2414,36.2685,248702.0
2021-08-27 13:35:00,40.09,40.09,40.07,40.08,71425.0,36.2776,36.2776,36.2595,36.2685,71425.0
2021-08-27 13:40:00,40.08,40.09,40.07,40.08,22788.0,36.2685,36.2776,36.2595,36.2685,22788.0
2021-08-27 13:45:00,40.08,40.08,40.07,40.07,7750.0,36.2685,36.2685,36.2595,36.2595,7750.0
2021-08-27 13:50:00,40.08,40.09,40.07,40.08,100384.0,36.2685,36.2776,36.2595,36.2685,100384.0
2021-08-27 13:55:00,40.08,40.09,40.06,40.07,255756.0,36.2685,36.2776,36.2504,36.2595,255756.0
2021-08-27 14:00:00,40.06,40.07,40.06,40.06,35333.0,36.2504,36.2595,36.2504,36.2504,35333.0
2021-08-27 14:05:00,40.07,40.07,40.05,40.05,56016.0,36.2595,36.2595,36.2414,36.2414,56016.0
2021-08-27 14:10:00,40.05,40.06,40.03,40.05,84680.0,36.2414,36.2504,36.2233,36.2414,84680.0
2021-08-27 14:15:00,40.05,40.05,40.03,40.04,33144.0,36.2414,36.2414,36.2233,36.2323,33144.0
2021-08-27 14:20:00,40.03,40.05,40.03,40.04,42168.0,36.2233,36.2414,36.2233,36.2323,42168.0
2021-08-27 14:25:00,40.05,40.06,40.04,40.05,59221.0,36.2414,36.2504,36.2323,36.2414,59221.0
2021-08-27 14:30:00,40.05,40.06,40.04,40.05,19383.0,36.2414,36.2504,36.2323,36.2414,19383.0
2021-08-27 14:35:00,40.04,40.06,40.04,40.06,26253.0,36.2323,36.2504,36.2323,36.2504,26253.0
2021-08-27 14:40:00,40.05,40.07,40.04,40.07,267649.0,36.2414,36.2595,36.2323,36.2595,267649.0
2021-08-27 14:45:00,40.07,40.07,40.06,40.07,62312.0,36.2595,36.2595,36.2504,36.2595,62312.0
2021-08-27 14:50:00,40.07,40.08,40.06,40.07,54506.0,36.2595,36.2685,36.2504,36.2595,54506.0
2021-08-27 14:55:00,40.08,40.09,40.07,40.09,424286.0,36.2685,36.2776,36.2595,36.2776,424286.0
2021-08-27 15:00:00,40.09,40.11,40.08,40.11,106051.0,36.2776,36.2957,36.2685,36.2957,106051.0
2021-08-27 15:05:00,40.1,40.12,40.1,40.12,41259.0,36.2866,36.3047,36.2866,36.3047,41259.0
2021-08-27 15:10:00,40.12,40.12,40.09,40.09,167330.0,36.3047,36.3047,36.2776,36.2776,167330.0
2021-08-27 15:15:00,40.1,40.11,40.1,40.1,46630.0,36.2866,36.2957,36.2866,36.2866,46630.0
2021-08-27 15:20:00,40.1,40.11,40.1,40.11,21255.0,36.2866,36.2957,36.2866,36.2957,21255.0
2021-08-27 15:25:00,40.11,40.11,40.1,40.11,49452.0,36.2957,36.2957,36.2866,36.2957,49452.0
2021-08-27 15:30:00,40.11,40.12,40.1,40.12,303017.0,36.2957,36.3047,36.2866,36.3047,303017.0
2021-08-27 15:35:00,40.12,40.12,40.11,40.12,74863.0,36.3047,36.3047,36.2957,36.3047,74863.0
2021-08-27 15:40:00,40.12,40.13,40.12,40.13,153585.0,36.3047,36.3138,36.3047,36.3138,153585.0
2021-08-27 15:45:00,40.13,40.14,40.12,40.13,247148.0,36.3138,36.3228,36.3047,36.3138,247148.0
2021-08-27 15:50:00,40.13,40.15,40.11,40.15,659469.0,36.3138,36.3319,36.2957,36.3319,659469.0
2021-08-27 15:55:00,40.15,40.15,40.11,40.14,1558520.0,36.3319,36.3319,36.2957,36.3228,1558520.0
2021-08-30 09:30:00,39.98,40.0,39.82,39.87,1618878.0,36.178,36.1961,36.0332,36.0785,1618878.0
2021-08-30 09:35:00,39.88,39.89,39.78,39.79,675121.0,36.0875,36.0966,35.997,36.0061,675121.0
2021-08-30 09:40:00,39.79,39.85,39.78,39.8,416233.0,36.0061,36.0604,35.997,36.0151,416233.0
2021-08-30 09:45:00,39.79,39.8,39.74,39.76,968764.0,36.0061,36.0151,35.9609,35.979,968764.0
2021-08-30 09:50:00,39.76,39.83,39.72,39.8,670697.0,35.979,36.0423,35.9428,36.0151,670697.0
2021-08-30 09:55:00,39.81,39.84,39.78,39.8,514723.0,36.0242,36.0513,35.997,36.0151,514723.0
2021-08-30 10:00:00,39.81,39.85,39.79,39.81,281365.0,36.0242,36.0604,36.0061,36.0242,281365.0
2021-08-30 10:05:00,39.82,39.84,39.79,39.81,256429.0,36.0332,36.0513,36.0061,36.0242,256429.0
2021-08-30 10:10:00,39.82,39.84,39.78,39.81,150685.0,36.0332,36.0513,35.997,36.0242,150685.0
2021-08-30 10:15:00,39.81,39.86,39.8,39.86,198717.0,36.0242,36.0694,36.0151,36.0694,198717.0
2021-08-30 10:20:00,39.86,39.91,39.85,39.91,149225.0,36.0694,36.1147,36.0604,36.1147,149225.0
2021-08-30 10:25:00,39.91,39.93,39.89,39.9,316590.0,36.1147,36.1328,36.0966,36.1056,316590.0
2021-08-30 10:30:00,39.9,39.92,39.88,39.91,105458.0,36.1056,36.1237,36.0875,36.1147,105458.0
2021-08-30 10:35:00,39.91,39.94,39.9,39.94,73808.0,36.1147,36.1418,36.1056,36.1418,73808.0
2021-08-30 10:40:00,39.95,39.99,39.94,39.98,139434.0,36.1509,36.1871,36.1418,36.178,139434.0
2021-08-30 10:45:00,39.98,39.99,39.96,39.98,109646.0,36.178,36.1871,36.1599,36.178,109646.0
2021-08-30 10:50:00,39.98,39.98,39.95,39.97,125505.0,36.178,36.178,36.1509,36.169,125505.0
2021-08-30 10:55:00,39.97,39.99,39.96,39.98,179818.0,36.169,36.1871,36.1599,36.178,179818.0
2021-08-30 11:00:00,39.98,39.99,39.93,39.94,143411.0,36.178,36.1871,36.1328,36.1418,143411.0
2021-08-30 11:05:00,39.94,39.96,39.93,39.94,136074.0,36.1418,36.1599,36.1328,36.1418,136074.0
2021-08-30 11:10:00,39.94,40.0,39.94,40.0,134184.0,36.1418,36.1961,36.1418,36.1961,134184.0
2021-08-30 11:15:00,40.0,40.02,39.97,39.99,414697.0,36.1961,36.2142,36.169,36.1871,414697.0
2021-08-30 11:20:00,39.98,40.01,39.98,40.01,89705.0,36.178,36.2052,36.178,36.2052,89705.0
2021-08-30 11:25:00,40.01,40.08,40.01,40.05,276134.0,36.2052,36.2685,36.2052,36.2414,276134.0
2021-08-30 11:30:00,40.05,40.06,40.01,40.03,183202.0,36.2414,36.2504,36.2052,36.2233,183202.0
2021-08-30 11:35:00,40.04,40.09,40.03,40.07,165391.0,36.2323,36.2776,36.2233,36.2595,165391.0
2021-08-30 11:40:00,40.07,40.08,40.04,40.08,158378.0,36.2595,36.2685,36.2323,36.2685,158378.0
2021-08-30 11:45:00,40.07,40.09,40.06,40.08,73785.0,36.2595,36.2776,36.2504,36.2685,73785.0
2021-08-30 11:50:00,40.08,40.08,40.06,40.07,127899.0,36.2685,36.2685,36.2504,36.2595,127899.0
2021-08-30 11:55:00,40.07,40.08,40.05,40.06,45100.0,36.2595,36.2685,36.2414,36.2504,45100.0
2021-08-30 12:00:00,40.05,40.08,40.04,40.08,111332.0,36.2414,36.2685,36.2323,36.2685,111332.0
2021-08-30 12:05:00,40.08,40.09,40.05,40.07,90759.0,36.2685,36.2776,36.2414,36.2595,90759.0
2021-08-30 12:10:00,40.07,40.09,40.06,40.09,46852.0,36.2595,36.2776,36.2504,36.2776,46852.0
2021-08-30 12:15:00,40.08,40.11,40.08,40.11,33758.0,36.2685,36.2957,36.2685,36.2957,33758.0
2021-08-30 12:20:00,40.11,40.14,40.11,40.13,141406.0,36.2957,36.3228,36.2957,36.3138,141406.0
2021-08-30 12:25:00,40.13,40.14,40.12,40.12,108542.0,36.3138,36.3228,36.3047,36.3047,108542.0
2021-08-30 12:30:00,40.13,40.13,40.11,40.13,130814.0,36.3138,36.3138,36.2957,36.3138,130814.0
2021-08-30 12:35:00,40.13,40.14,40.12,40.14,96042.0,36.3138,36.3228,36.3047,36.3228,96042.0
2021-08-30 12:40:00,40.14,40.16,40.13,40.15,63753.0,36.3228,36.3409,36.3138,36.3319,63753.0
2021-08-30 12:45:00,40.14,40.16,40.14,40.15,24296.0,36.3228,36.3409,36.3228,36.3319,24296.0
2021-08-30 12:50:00,40.15,40.17,40.15,40.17,33073.0,36.3319,36.35,36.3319,36.35,33073.0
2021-08-30 12:55:00,40.16,40.17,40.16,40.17,42326.0,36.3409,36.35,36.3409,36.35,42326.0
2021-08-30 13:00:00,40.16,40.17,40.14,40.15,58278.0,36.3409,36.35,36.3228,36.3319,58278.0
2021-08-30 13:05:00,40.15,40.15,40.13,40.14,118352.0,36.3319,36.3319,36.3138,36.3228,118352.0
2021-08-30 13:10:00,40.14,40.16,40.13,40.16,111055.0,36.3228,36.3409,36.3138,36.3409,111055.0
2021-08-30 13:15:00,40.16,40.16,40.14,40.15,61431.0,36.3409,36.3409,36.3228,36.3319,61431.0
2021-08-30 13:20:00,40.15,40.15,40.14,40.15,25791.0,36.3319,36.3319,36.3228,36.3319,25791.0
2021-08-30 13:25:00,40.14,40.16,40.14,40.15,34865.0,36.3228,36.3409,36.3228,36.3319,34865.0
2021-08-30 13:30:00,40.16,40.17,40.15,40.16,84017.0,36.3409,36.35,36.3319,36.3409,84017.0
2021-08-30 13:35:00,40.16,40.18,40.16,40.17,27632.0,36.3409,36.359,36.3409,36.35,27632.0
2021-08-30 13:40:00,40.17,40.2,40.17,40.2,91259.0,36.35,36.3771,36.35,36.3771,91259.0
2021-08-30 13:45:00,40.2,40.21,40.19,40.21,106129.0,36.3771,36.3862,36.3681,36.3862,106129.0
2021-08-30 13:50:00,40.21,40.22,40.2,40.22,31244.0,36.3862,36.3952,36.3771,36.3952,31244.0
2021-08-30 13:55:00,40.21,40.23,40.21,40.22,41544.0,36.3862,36.4043,36.3862,36.3952,41544.0
2021-08-30 14:00:00,40.23,40.24,40.21,40.23,91774.0,36.4043,36.4133,36.3862,36.4043,91774.0
2021-08-30 14:05:00,40.23,40.24,40.22,40.22,75745.0,36.4043,36.4133,36.3952,36.3952,75745.0
2021-08-30 14:10:00,40.22,40.23,40.22,40.22,21560.0,36.3952,36.4043,36.3952,36.3952,21560.0
2021-08-30 14:15:00,40.23,40.24,40.22,40.22,95439.0,36.4043,36.4133,36.3952,36.3952,95439.0
2021-08-30 14:20:00,40.22,40.23,40.21,40.22,79022.0,36.3952,36.4043,36.3862,36.3952,79022.0
2021-08-30 14:25:00,40.21,40.23,40.2,40.23,109015.0,36.3862,36.4043,36.3771,36.4043,109015.0
2021-08-30 14:30:00,40.23,40.25,40.22,40.23,136432.0,36.4043,36.4224,36.3952,36.4043,136432.0
2021-08-30 14:35:00,40.23,40.24,40.22,40.23,46689.0,36.4043,36.4133,36.3952,36.4043,46689.0
2021-08-30 14:40:00,40.23,40.25,40.22,40.23,155234.0,36.4043,36.4224,36.3952,36.4043,155234.0
2021-08-30 14:45:00,40.24,40.27,40.23,40.26,135879.0,36.4133,36.4405,36.4043,36.4314,135879.0
2021-08-30 14:50:00,40.26,40.27,40.24,40.27,127670.0,36.4314,36.4405,36.4133,36.4405,127670.0
2021-08-30 14:55:00,40.27,40.27,40.25,40.27,141768.0,36.4405,36.4405,36.4224,36.4405,141768.0
2021-08-30 15:00:00,40.28,40.29,40.26,40.27,114015.0,36.4495,36.4585,36.4314,36.4405,114015.0
2021-08-30 15:05:00,40.27,40.28,40.27,40.27,39654.0,36.4405,36.4495,36.4405,36.4405,39654.0
2021-08-30 15:10:00,40.27,40.28,40.26,40.27,90806.0,36.4405,36.4495,36.4314,36.4405,90806.0
2021-08-30 15:15:00,40.27,40.27,40.25,40.26,61182.0,36.4405,36.4405,36.4224,36.4314,61182.0
2021-08-30 15:20:00,40.26,40.27,40.25,40.26,134129.0,36.4314,36.4405,36.4224,36.4314,134129.0
2021-08-30 15:25:00,40.26,40.26,40.23,40.23,200462.0,36.4314,36.4314,36.4043,36.4043,200462.0
2021-08-30 15:30:00,40.23,40.25,40.23,40.24,131846.0,36.4043,36.4224,36.4043,36.4133,131846.0
2021-08-30 15:35:00,40.25,40.25,40.23,40.23,56165.0,36.4224,36.4224,36.4043,36.4043,56165.0
2021-08-30 15:40:00,40.23,40.24,40.22,40.23,213464.0,36.4043,36.4133,36.3952,36.4043,213464.0
2021-08-30 15:45:00,40.23,40.26,40.22,40.25,200840.0,36.4043,36.4314,36.3952,36.4224,200840.0
2021-08-30 15:50:00,40.25,40.26,40.22,40.25,446607.0,36.4224,36.4314,36.3952,36.4224,446607.0
2021-08-30 15:55:00,40.26,40.26,40.19,40.19,986108.0,36.4314,36.4314,36.3681,36.3681,986108.0
2021-08-31 09:30:00,40.81,41.02,40.75,41.01,838666.0,36.9291,37.1191,36.8748,37.1101,838666.0
2021-08-31 09:35:00,41.01,41.01,40.92,40.98,813827.0,37.1101,37.1101,37.0286,37.0829,813827.0
2021-08-31 09:40:00,40.98,41.0,40.91,40.91,718242.0,37.0829,37.101,37.0196,37.0196,718242.0
2021-08-31 09:45:00,40.91,40.98,40.89,40.95,1281114.0,37.0196,37.0829,37.0015,37.0558,1281114.0
2021-08-31 09:50:00,40.95,40.96,40.84,40.84,689192.0,37.0558,37.0648,36.9562,36.9562,689192.0
2021-08-31 09:55:00,40.84,40.85,40.78,40.78,330348.0,36.9562,36.9653,36.902,36.902,330348.0
2021-08-31 10:00:00,40.78,40.85,40.78,40.82,327797.0,36.902,36.9653,36.902,36.9381,327797.0
2021-08-31 10:05:00,40.82,40.83,40.77,40.82,1267303.0,36.9381,36.9472,36.8929,36.9381,1267303.0
2021-08-31 10:10:00,40.81,40.81,40.74,40.76,555679.0,36.9291,36.9291,36.8658,36.8839,555679.0
2021-08-31 10:15:00,40.77,40.79,40.73,40.78,579861.0,36.8929,36.911,36.8567,36.902,579861.0
2021-08-31 10:20:00,40.78,40.84,40.76,40.79,488926.0,36.902,36.9562,36.8839,36.911,488926.0
2021-08-31 10:25:00,40.78,40.8,40.74,40.79,145365.0,36.902,36.92,36.8658,36.911,145365.0
2021-08-31 10:30:00,40.79,40.81,40.77,40.8,359878.0,36.911,36.9291,36.8929,36.92,359878.0
2021-08-31 10:35:00,40.8,40.82,40.79,40.82,172873.0,36.92,36.9381,36.911,36.9381,172873.0
2021-08-31 10:40:00,40.83,40.87,40.82,40.83,258910.0,36.9472,36.9834,36.9381,36.9472,258910.0
2021-08-31 10:45:00,40.83,40.84,40.78,40.79,189177.0,36.9472,36.9562,36.902,36.911,189177.0
2021-08-31 10:50:00,40.79,40.83,40.75,40.8,498596.0,36.911,36.9472,36.8748,36.92,498596.0
2021-08-31 10:55:00,40.8,40.82,40.79,40.8,77006.0,36.92,36.9381,36.911,36.92,77006.0
2021-08-31 11:00:00,40.8,40.84,40.8,40.8,151831.0,36.92,36.9562,36.92,36.92,151831.0
2021-08-31 11:05:00,40.8,40.84,40.78,40.81,143005.0,36.92,36.9562,36.902,36.9291,143005.0
2021-08-31 11:10:00,40.82,40.82,40.77,40.79,162072.0,36.9381,36.9381,36.8929,36.911,162072.0
2021-08-31 11:15:00,40.79,40.82,40.77,40.81,383290.0,36.911,36.9381,36.8929,36.9291,383290.0
2021-08-31 11:20:00,40.81,40.83,40.79,40.83,133678.0,36.9291,36.9472,36.911,36.9472,133678.0
2021-08-31 11:25:00,40.83,40.85,40.81,40.83,248892.0,36.9472,36.9653,36.9291,36.9472,248892.0
2021-08-31 11:30:00,40.83,40.86,40.81,40.86,301678.0,36.9472,36.9743,36.9291,36.9743,301678.0
2021-08-31 11:35:00,40.86,40.87,40.84,40.84,133334.0,36.9743,36.9834,36.9562,36.9562,133334.0
2021-08-31 11:40:00,40.84,40.9,40.84,40.89,143833.0,36.9562,37.0105,36.9562,37.0015,143833.0
2021-08-31 11:45:00,40.9,40.92,40.88,40.89,153772.0,37.0105,37.0286,36.9924,37.0015,153772.0
2021-08-31 11:50:00,40.89,40.9,40.88,40.89,132611.0,37.0015,37.0105,36.9924,37.0015,132611.0
2021-08-31 11:55:00,40.89,40.91,40.88,40.91,111400.0,37.0015,37.0196,36.9924,37.0196,111400.0
2021-08-31 12:00:00,40.9,40.9,40.87,40.89,86523.0,37.0105,37.0105,36.9834,37.0015,86523.0
2021-08-31 12:05:00,40.89,40.89,40.86,40.87,101833.0,37.0015,37.0015,36.9743,36.9834,101833.0
2021-08-31 12:10:00,40.87,40.89,40.86,40.88,121532.0,36.9834,37.0015,36.9743,36.9924,121532.0
2021-08-31 12:15:00,40.88,40.9,40.88,40.89,75514.0,36.9924,37.0105,36.9924,37.0015,75514.0
2021-08-31 12:20:00,40.89,40.89,40.85,40.88,221943.0,37.0015,37.0015,36.9653,36.9924,221943.0
2021-08-31 12:25:00,40.88,40.91,40.88,40.9,85841.0,36.9924,37.0196,36.9924,37.0105,85841.0
2021-08-31 12:30:00,40.9,40.91,40.87,40.89,157629.0,37.0105,37.0196,36.9834,37.0015,157629.0
2021-08-31 12:35:00,40.88,40.89,40.86,40.86,58133.0,36.9924,37.0015,36.9743,36.9743,58133.0
2021-08-31 12:40:00,40.86,40.89,40.86,40.89,128856.0,36.9743,37.0015,36.9743,37.0015,128856.0
2021-08-31 12:45:00,40.89,40.91,40.88,40.9,188736.0,37.0015,37.0196,36.9924,37.0105,188736.0
2021-08-31 12:50:00,40.9,40.93,40.9,40.93,44803.0,37.0105,37.0377,37.0105,37.0377,44803.0
2021-08-31 12:55:00,40.93,40.95,40.93,40.93,122449.0,37.0377,37.0558,37.0377,37.0377,122449.0
2021-08-31 13:00:00,40.93,40.94,40.92,40.93,70957.0,37.0377,37.0467,37.0286,37.0377,70957.0
2021-08-31 13:05:00,40.93,40.93,40.92,40.92,80380.0,37.0377,37.0377,37.0286,37.0286,80380.0
2021-08-31 13:10:00,40.92,40.93,40.91,40.93,49391.0,37.0286,37.0377,37.0196,37.0377,49391.0
2021-08-31 13:15:00,40.93,40.94,40.92,40.94,39537.0,37.0377,37.0467,37.0286,37.0467,39537.0
2021-08-31 13:20:00,40.94,40.94,40.92,40.93,127819.0,37.0467,37.0467,37.0286,37.0377,127819.0
2021-08-31 13:25:00,40.92,40.93,40.9,40.9,311160.0,37.0286,37.0377,37.0105,37.0105,311160.0
2021-08-31 13:30:00,40.9,40.91,40.89,40.9,375360.0,37.0105,37.0196,37.0015,37.0105,375360.0
2021-08-31 13:35:00,40.9,40.92,40.89,40.91,271218.0,37.0105,37.0286,37.0015,37.0196,271218.0
2021-08-31 13:40:00,40.91,40.92,40.88,40.89,212175.0,37.0196,37.0286,36.9924,37.0015,212175.0
2021-08-31 13:45:00,40.89,40.91,40.88,40.91,72590.0,37.0015,37.0196,36.9924,37.0196,72590.0
2021-08-31 13:50:00,40.91,40.94,40.91,40.92,99796.0,37.0196,37.0467,37.0196,37.0286,99796.0
2021-08-31 13:55:00,40.92,40.93,40.9,40.92,133672.0,37.0286,37.0377,37.0105,37.0286,133672.0
2021-08-31 14:00:00,40.92,40.95,40.92,40.95,131939.0,37.0286,37.0558,37.0286,37.0558,131939.0
2021-08-31 14:05:00,40.95,40.96,40.94,40.95,227290.0,37.0558,37.0648,37.0467,37.0558,227290.0
2021-08-31 14:10:00,40.95,40.96,40.94,40.96,146067.0,37.0558,37.0648,37.0467,37.0648,146067.0
2021-08-31 14:15:00,40.96,40.97,40.95,40.97,48271.0,37.0648,37.0739,37.0558,37.0739,48271.0
2021-08-31 14:20:00,40.97,40.98,40.96,40.98,46542.0,37.0739,37.0829,37.0648,37.0829,46542.0
2021-08-31 14:25:00,40.98,40.98,40.97,40.98,34017.0,37.0829,37.0829,37.0739,37.0829,34017.0
2021-08-31 14:30:00,40.98,40.99,40.97,40.98,51507.0,37.0829,37.092,37.0739,37.0829,51507.0
2021-08-31 14:35:00,40.99,40.99,40.98,40.99,41455.0,37.092,37.092,37.0829,37.092,41455.0
2021-08-31 14:40:00,40.99,41.0,40.98,41.0,48820.0,37.092,37.101,37.0829,37.101,48820.0
2021-08-31 14:45:00,40.99,41.0,40.99,41.0,43211.0,37.092,37.101,37.092,37.101,43211.0
2021-08-31 14:50:00,41.0,41.0,40.98,40.98,120193.0,37.101,37.101,37.0829,37.0829,120193.0
2021-08-31 14:55:00,40.98,41.01,40.98,41.01,218409.0,37.0829,37.1101,37.0829,37.1101,218409.0
2021-08-31 15:00:00,41.0,41.01,40.98,40.99,131354.0,37.101,37.1101,37.0829,37.092,131354.0
2021-08-31 15:05:00,40.99,40.99,40.93,40.94,597840.0,37.092,37.092,37.0377,37.0467,597840.0
2021-08-31 15:10:00,40.94,40.94,40.9,40.9,320564.0,37.0467,37.0467,37.0105,37.0105,320564.0
2021-08-31 15:15:00,40.9,40.92,40.89,40.92,376316.0,37.0105,37.0286,37.0015,37.0286,376316.0
2021-08-31 15:20:00,40.92,40.92,40.89,40.89,399153.0,37.0286,37.0286,37.0015,37.0015,399153.0
2021-08-31 15:25:00,40.9,40.92,40.89,40.9,470797.0,37.0105,37.0286,37.0015,37.0105,470797.0
2021-08-31 15:30:00,40.89,40.9,40.87,40.87,425763.0,37.0015,37.0105,36.9834,36.9834,425763.0
2021-08-31 15:35:00,40.87,40.9,40.86,40.89,806013.0,36.9834,37.0105,36.9743,37.0015,806013.0
2021-08-31 15:40:00,40.89,40.92,40.88,40.91,517551.0,37.0015,37.0286,36.9924,37.0196,517551.0
2021-08-31 15:45:00,40.91,40.93,40.89,40.92,507167.0,37.0196,37.0377,37.0015,37.0286,507167.0
2021-08-31 15:50:00,40.92,40.96,40.92,40.96,983386.0,37.0286,37.0648,37.0286,37.0648,983386.0
2021-08-31 15:55:00,40.96,41.0,40.93,40.93,2375781.0,37.0648,37.101,37.0377,37.0377,2375781.0
2021-09-01 09:30:00,41.46,41.58,41.45,41.55,922398.0,37.5173,37.6259,37.5082,37.5987,922398.0
2021-09-01 09:35:00,41.55,41.6,41.5,41.59,590847.0,37.5987,37.644,37.5535,37.6349,590847.0
2021-09-01 09:40:00,41.59,41.61,41.56,41.56,404863.0,37.6349,37.653,37.6078,37.6078,404863.0
2021-09-01 09:45:00,41.57,41.63,41.55,41.63,518948.0,37.6168,37.6711,37.5987,37.6711,518948.0
2021-09-01 09:50:00,41.63,41.69,41.61,41.66,435931.0,37.6711,37.7254,37.653,37.6983,435931.0
2021-09-01 09:55:00,41.66,41.7,41.62,41.64,572814.0,37.6983,37.7345,37.6621,37.6802,572814.0
2021-09-01 10:00:00,41.64,41.71,41.64,41.69,316829.0,37.6802,37.7435,37.6802,37.7254,316829.0
2021-09-01 10:05:00,41.68,41.75,41.68,41.73,459004.0,37.7164,37.7797,37.7164,37.7616,459004.0
2021-09-01 10:10:00,41.73,41.76,41.7,41.73,333500.0,37.7616,37.7888,37.7345,37.7616,333500.0
2021-09-01 10:15:00,41.72,41.81,41.71,41.81,1193802.0,37.7526,37.834,37.7435,37.834,1193802.0
2021-09-01 10:20:00,41.8,41.85,41.79,41.82,553603.0,37.825,37.8702,37.8159,37.8431,553603.0
2021-09-01 10:25:00,41.83,41.83,41.77,41.79,389025.0,37.8521,37.8521,37.7978,37.8159,389025.0
2021-09-01 10:30:00,41.79,41.86,41.79,41.83,622829.0,37.8159,37.8792,37.8159,37.8521,622829.0
2021-09-01 10:35:00,41.82,41.85,41.78,41.8,289332.0,37.8431,37.8702,37.8069,37.825,289332.0
2021-09-01 10:40:00,41.8,41.81,41.77,41.79,371477.0,37.825,37.834,37.7978,37.8159,371477.0
2021-09-01 10:45:00,41.78,41.79,41.77,41.78,228191.0,37.8069,37.8159,37.7978,37.8069,228191.0
2021-09-01 10:50:00,41.78,41.82,41.78,41.82,213334.0,37.8069,37.8431,37.8069,37.8431,213334.0
2021-09-01 10:55:00,41.82,41.83,41.78,41.79,324707.0,37.8431,37.8521,37.8069,37.8159,324707.0
2021-09-01 11:00:00,41.78,41.79,41.75,41.76,204897.0,37.8069,37.8159,37.7797,37.7888,204897.0
2021-09-01 11:05:00,41.76,41.8,41.75,41.78,240004.0,37.7888,37.825,37.7797,37.8069,240004.0
2021-09-01 11:10:00,41.78,41.81,41.77,41.8,160949.0,37.8069,37.834,37.7978,37.825,160949.0
2021-09-01 11:15:00,41.81,41.82,41.77,41.77,199894.0,37.834,37.8431,37.7978,37.7978,199894.0
2021-09-01 11:20:00,41.77,41.79,41.76,41.77,143087.0,37.7978,37.8159,37.7888,37.7978,143087.0
2021-09-01 11:25:00,41.77,41.79,41.75,41.78,241914.0,37.7978,37.8159,37.7797,37.8069,241914.0
2021-09-01 11:30:00,41.78,41.86,41.78,41.86,587543.0,37.8069,37.8792,37.8069,37.8792,587543.0
2021-09-01 11:35:00,41.86,41.87,41.83,41.86,749750.0,37.8792,37.8883,37.8521,37.8792,749750.0
2021-09-01 11:40:00,41.86,41.88,41.85,41.88,147118.0,37.8792,37.8973,37.8702,37.8973,147118.0
2021-09-01 11:45:00,41.88,41.88,41.83,41.85,95974.0,37.8973,37.8973,37.8521,37.8702,95974.0
2021-09-01 11:50:00,41.84,41.87,41.84,41.86,44967.0,37.8611,37.8883,37.8611,37.8792,44967.0
2021-09-01 11:55:00,41.86,41.89,41.85,41.87,110018.0,37.8792,37.9064,37.8702,37.8883,110018.0
2021-09-01 12:00:00,41.88,41.9,41.84,41.89,144174.0,37.8973,37.9154,37.8611,37.9064,144174.0
2021-09-01 12:05:00,41.89,41.93,41.89,41.93,374136.0,37.9064,37.9426,37.9064,37.9426,374136.0
2021-09-01 12:10:00,41.93,41.94,41.91,41.91,439928.0,37.9426,37.9516,37.9245,37.9245,439928.0
2021-09-01 12:15:00,41.91,41.92,41.88,41.92,149299.0,37.9245,37.9335,37.8973,37.9335,149299.0
2021-09-01 12:20:00,41.91,41.93,41.9,41.92,379738.0,37.9245,37.9426,37.9154,37.9335,379738.0
2021-09-01 12:25:00,41.91,41.96,41.91,41.96,204218.0,37.9245,37.9697,37.9245,37.9697,204218.0
2021-09-01 12:30:00,41.96,41.96,41.89,41.91,274474.0,37.9697,37.9697,37.9064,37.9245,274474.0
2021-09-01 12:35:00,41.91,41.92,41.89,41.89,159591.0,37.9245,37.9335,37.9064,37.9064,159591.0
2021-09-01 12:40:00,41.9,41.91,41.86,41.87,476551.0,37.9154,37.9245,37.8792,37.8883,476551.0
2021-09-01 12:45:00,41.87,41.9,41.86,41.89,433251.0,37.8883,37.9154,37.8792,37.9064,433251.0
2021-09-01 12:50:00,41.89,41.92,41.88,41.89,271547.0,37.9064,37.9335,37.8973,37.9064,271547.0
2021-09-01 12:55:00,41.89,41.92,41.88,41.91,155029.0,37.9064,37.9335,37.8973,37.9245,155029.0
2021-09-01 13:00:00,41.91,41.93,41.9,41.92,158083.0,37.9245,37.9426,37.9154,37.9335,158083.0
2021-09-01 13:05:00,41.93,41.93,41.87,41.88,172864.0,37.9426,37.9426,37.8883,37.8973,172864.0
2021-09-01 13:10:00,41.88,41.9,41.87,41.9,121510.0,37.8973,37.9154,37.8883,37.9154,121510.0
2021-09-01 13:15:00,41.9,41.91,41.89,41.89,90298.0,37.9154,37.9245,37.9064,37.9064,90298.0
2021-09-01 13:20:00,41.9,41.91,41.88,41.89,117265.0,37.9154,37.9245,37.8973,37.9064,117265.0
2021-09-01 13:25:00,41.9,41.91,41.89,41.89,65443.0,37.9154,37.9245,37.9064,37.9064,65443.0
2021-09-01 13:30:00,41.9,41.9,41.88,41.9,69139.0,37.9154,37.9154,37.8973,37.9154,69139.0
2021-09-01 13:35:00,41.9,41.9,41.87,41.88,90393.0,37.9154,37.9154,37.8883,37.8973,90393.0
2021-09-01 13:40:00,41.87,41.9,41.86,41.89,61314.0,37.8883,37.9154,37.8792,37.9064,61314.0
2021-09-01 13:45:00,41.89,41.9,41.87,41.88,56479.0,37.9064,37.9154,37.8883,37.8973,56479.0
2021-09-01 13:50:00,41.88,41.88,41.86,41.87,153963.0,37.8973,37.8973,37.8792,37.8883,153963.0
2021-09-01 13:55:00,41.88,41.88,41.84,41.84,157261.0,37.8973,37.8973,37.8611,37.8611,157261.0
2021-09-01 14:00:00,41.84,41.86,41.84,41.84,112658.0,37.8611,37.8792,37.8611,37.8611,112658.0
2021-09-01 14:05:00,41.84,41.88,41.84,41.87,118518.0,37.8611,37.8973,37.8611,37.8883,118518.0
2021-09-01 14:10:00,41.87,41.88,41.85,41.86,221869.0,37.8883,37.8973,37.8702,37.8792,221869.0
2021-09-01 14:15:00,41.86,41.87,41.84,41.84,100252.0,37.8792,37.8883,37.8611,37.8611,100252.0
2021-09-01 14:20:00,41.84,41.86,41.83,41.85,124488.0,37.8611,37.8792,37.8521,37.8702,124488.0
2021-09-01 14:25:00,41.85,41.88,41.85,41.88,102472.0,37.8702,37.8973,37.8702,37.8973,102472.0
2021-09-01 14:30:00,41.88,41.88,41.82,41.82,242368.0,37.8973,37.8973,37.8431,37.8431,242368.0
2021-09-01 14:35:00,41.82,41.83,41.8,41.8,178872.0,37.8431,37.8521,37.825,37.825,178872.0
2021-09-01 14:40:00,41.81,41.84,41.8,41.81,288877.0,37.834,37.8611,37.825,37.834,288877.0
2021-09-01 14:45:00,41.82,41.83,41.81,41.82,53533.0,37.8431,37.8521,37.834,37.8431,53533.0
2021-09-01 14:50:00,41.83,41.84,41.82,41.84,114822.0,37.8521,37.8611,37.8431,37.8611,114822.0
2021-09-01 14:55:00,41.83,41.87,41.82,41.87,490858.0,37.8521,37.8883,37.8431,37.8883,490858.0
2021-09-01 15:00:00,41.87,41.87,41.82,41.84,242753.0,37.8883,37.8883,37.8431,37.8611,242753.0
2021-09-01 15:05:00,41.84,41.86,41.8,41.81,249789.0,37.8611,37.8792,37.825,37.834,249789.0
2021-09-01 15:10:00,41.81,41.86,41.81,41.86,94390.0,37.834,37.8792,37.834,37.8792,94390.0
2021-09-01 15:15:00,41.85,41.88,41.85,41.88,78888.0,37.8702,37.8973,37.8702,37.8973,78888.0
2021-09-01 15:20:00,41.87,41.88,41.86,41.86,127069.0,37.8883,37.8973,37.8792,37.8792,127069.0
2021-09-01 15:25:00,41.86,41.86,41.83,41.84,266793.0,37.8792,37.8792,37.8521,37.8611,266793.0
2021-09-01 15:30:00,41.84,41.86,41.84,41.84,243493.0,37.8611,37.8792,37.8611,37.8611,243493.0
2021-09-01 15:35:00,41.84,41.84,41.8,41.82,464010.0,37.8611,37.8611,37.825,37.8431,464010.0
2021-09-01 15:40:00,41.81,41.82,41.77,41.79,745704.0,37.834,37.8431,37.7978,37.8159,745704.0
2021-09-01 15:45:00,41.79,41.84,41.78,41.84,922837.0,37.8159,37.8611,37.8069,37.8611,922837.0
2021-09-01 15:50:00,41.83,41.86,41.81,41.83,940222.0,37.8521,37.8792,37.834,37.8521,940222.0
2021-09-01 15:55:00,41.82,41.87,41.8,41.85,1906057.0,37.8431,37.8883,37.825,37.8702,1906057.0
2021-09-02 09:30:00,41.69,41.75,41.62,41.72,596869.0,37.7254,37.7797,37.6621,37.7526,596869.0
2021-09-02 09:35:00,41.71,41.72,41.54,41.55,360798.0,37.7435,37.7526,37.5897,37.5987,360798.0
2021-09-02 09:40:00,41.55,41.6,41.52,41.55,728467.0,37.5987,37.644,37.5716,37.5987,728467.0
2021-09-02 09:45:00,41.55,41.65,41.55,41.65,365596.0,37.5987,37.6892,37.5987,37.6892,365596.0
2021-09-02 09:50:00,41.64,41.64,41.59,41.61,247616.0,37.6802,37.6802,37.6349,37.653,247616.0
2021-09-02 09:55:00,41.6,41.61,41.54,41.55,115957.0,37.644,37.653,37.5897,37.5987,115957.0
2021-09-02 10:00:00,41.55,41.6,41.52,41.56,364315.0,37.5987,37.644,37.5716,37.6078,364315.0
2021-09-02 10:05:00,41.57,41.58,41.51,41.52,111046.0,37.6168,37.6259,37.5625,37.5716,111046.0
2021-09-02 10:10:00,41.52,41.6,41.51,41.57,307316.0,37.5716,37.644,37.5625,37.6168,307316.0
2021-09-02 10:15:00,41.58,41.59,41.54,41.55,273436.0,37.6259,37.6349,37.5897,37.5987,273436.0
2021-09-02 10:20:00,41.56,41.59,41.55,41.58,220010.0,37.6078,37.6349,37.5987,37.6259,220010.0
2021-09-02 10:25:00,41.58,41.64,41.58,41.64,136805.0,37.6259,37.6802,37.6259,37.6802,136805.0
2021-09-02 10:30:00,41.64,41.65,41.61,41.65,153397.0,37.6802,37.6892,37.653,37.6892,153397.0
2021-09-02 10:35:00,41.65,41.69,41.62,41.66,183011.0,37.6892,37.7254,37.6621,37.6983,183011.0
2021-09-02 10:40:00,41.66,41.69,41.65,41.68,124435.0,37.6983,37.7254,37.6892,37.7164,124435.0
2021-09-02 10:45:00,41.68,41.71,41.67,41.69,158909.0,37.7164,37.7435,37.7073,37.7254,158909.0
2021-09-02 10:50:00,41.69,41.72,41.68,41.72,117156.0,37.7254,37.7526,37.7164,37.7526,117156.0
2021-09-02 10:55:00,41.72,41.75,41.7,41.71,465412.0,37.7526,37.7797,37.7345,37.7435,465412.0
2021-09-02 11:00:00,41.7,41.72,41.67,41.68,203450.0,37.7345,37.7526,37.7073,37.7164,203450.0
2021-09-02 11:05:00,41.68,41.71,41.66,41.66,120157.0,37.7164,37.7435,37.6983,37.6983,120157.0
2021-09-02 11:10:00,41.66,41.7,41.66,41.7,220256.0,37.6983,37.7345,37.6983,37.7345,220256.0
2021-09-02 11:15:00,41.69,41.73,41.69,41.72,93824.0,37.7254,37.7616,37.7254,37.7526,93824.0
2021-09-02 11:20:00,41.72,41.73,41.7,41.73,149448.0,37.7526,37.7616,37.7345,37.7616,149448.0
2021-09-02 11:25:00,41.72,41.74,41.68,41.7,157842.0,37.7526,37.7707,37.7164,37.7345,157842.0
2021-09-02 11:30:00,41.69,41.72,41.68,41.68,306874.0,37.7254,37.7526,37.7164,37.7164,306874.0
2021-09-02 11:35:00,41.68,41.71,41.68,41.69,80784.0,37.7164,37.7435,37.7164,37.7254,80784.0
2021-09-02 11:40:00,41.69,41.71,41.68,41.7,59381.0,37.7254,37.7435,37.7164,37.7345,59381.0
2021-09-02 11:45:00,41.7,41.7,41.68,41.69,28355.0,37.7345,37.7345,37.7164,37.7254,28355.0
2021-09-02 11:50:00,41.68,41.69,41.66,41.66,87608.0,37.7164,37.7254,37.6983,37.6983,87608.0
2021-09-02 11:55:00,41.66,41.67,41.64,41.65,61203.0,37.6983,37.7073,37.6802,37.6892,61203.0
2021-09-02 12:00:00,41.64,41.65,41.63,41.64,126229.0,37.6802,37.6892,37.6711,37.6802,126229.0
2021-09-02 12:05:00,41.64,41.64,41.6,41.6,67735.0,37.6802,37.6802,37.644,37.644,67735.0
2021-09-02 12:10:00,41.61,41.63,41.6,41.62,66257.0,37.653,37.6711,37.644,37.6621,66257.0
2021-09-02 12:15:00,41.62,41.63,41.59,41.59,305599.0,37.6621,37.6711,37.6349,37.6349,305599.0
2021-09-02 12:20:00,41.6,41.61,41.59,41.61,35244.0,37.644,37.653,37.6349,37.653,35244.0
2021-09-02 12:25:00,41.6,41.61,41.59,41.6,36528.0,37.644,37.653,37.6349,37.644,36528.0
2021-09-02 12:30:00,41.59,41.6,41.57,41.58,28571.0,37.6349,37.644,37.6168,37.6259,28571.0
2021-09-02 12:35:00,41.58,41.58,41.52,41.52,46782.0,37.6259,37.6259,37.5716,37.5716,46782.0
2021-09-02 12:40:00,41.52,41.56,41.52,41.55,164782.0,37.5716,37.6078,37.5716,37.5987,164782.0
2021-09-02 12:45:00,41.55,41.57,41.54,41.55,69425.0,37.5987,37.6168,37.5897,37.5987,69425.0
2021-09-02 12:50:00,41.55,41.57,41.55,41.56,62461.0,37.5987,37.6168,37.5987,37.6078,62461.0
2021-09-02 12:55:00,41.55,41.57,41.55,41.55,39959.0,37.5987,37.6168,37.5987,37.5987,39959.0
2021-09-02 13:00:00,41.54,41.56,41.53,41.54,103354.0,37.5897,37.6078,37.5806,37.5897,103354.0
2021-09-02 13:05:00,41.54,41.55,41.51,41.52,45665.0,37.5897,37.5987,37.5625,37.5716,45665.0
2021-09-02 13:10:00,41.52,41.52,41.49,41.5,91623.0,37.5716,37.5716,37.5444,37.5535,91623.0
2021-09-02 13:15:00,41.51,41.51,41.48,41.48,47240.0,37.5625,37.5625,37.5354,37.5354,47240.0
2021-09-02 13:20:00,41.48,41.5,41.46,41.46,95572.0,37.5354,37.5535,37.5173,37.5173,95572.0
2021-09-02 13:25:00,41.47,41.48,41.44,41.46,312574.0,37.5263,37.5354,37.4992,37.5173,312574.0
2021-09-02 13:30:00,41.46,41.48,41.46,41.48,90545.0,37.5173,37.5354,37.5173,37.5354,90545.0
2021-09-02 13:35:00,41.48,41.49,41.47,41.47,97449.0,37.5354,37.5444,37.5263,37.5263,97449.0
2021-09-02 13:40:00,41.47,41.48,41.46,41.46,200315.0,37.5263,37.5354,37.5173,37.5173,200315.0
2021-09-02 13:45:00,41.47,41.48,41.45,41.47,98638.0,37.5263,37.5354,37.5082,37.5263,98638.0
2021-09-02 13:50:00,41.47,41.48,41.45,41.47,49003.0,37.5263,37.5354,37.5082,37.5263,49003.0
2021-09-02 13:55:00,41.47,41.47,41.44,41.45,66856.0,37.5263,37.5263,37.4992,37.5082,66856.0
2021-09-02 14:00:00,41.45,41.46,41.43,41.43,118927.0,37.5082,37.5173,37.4901,37.4901,118927.0
2021-09-02 14:05:00,41.43,41.47,41.43,41.46,234081.0,37.4901,37.5263,37.4901,37.5173,234081.0
2021-09-02 14:10:00,41.46,41.48,41.44,41.48,123483.0,37.5173,37.5354,37.4992,37.5354,123483.0
2021-09-02 14:15:00,41.48,41.49,41.47,41.48,95900.0,37.5354,37.5444,37.5263,37.5354,95900.0
2021-09-02 14:20:00,41.48,41.49,41.45,41.46,70472.0,37.5354,37.5444,37.5082,37.5173,70472.0
2021-09-02 14:25:00,41.46,41.47,41.43,41.45,98857.0,37.5173,37.5263,37.4901,37.5082,98857.0
2021-09-02 14:30:00,41.45,41.46,41.44,41.45,224066.0,37.5082,37.5173,37.4992,37.5082,224066.0
2021-09-02 14:35:00,41.46,41.46,41.44,41.46,129748.0,37.5173,37.5173,37.4992,37.5173,129748.0
2021-09-02 14:40:00,41.45,41.46,41.44,41.45,63583.0,37.5082,37.5173,37.4992,37.5082,63583.0
2021-09-02 14:45:00,41.45,41.46,41.44,41.46,78279.0,37.5082,37.5173,37.4992,37.5173,78279.0
2021-09-02 14:50:00,41.45,41.46,41.44,41.45,50415.0,37.5082,37.5173,37.4992,37.5082,50415.0
2021-09-02 14:55:00,41.45,41.46,41.44,41.45,101957.0,37.5082,37.5173,37.4992,37.5082,101957.0
2021-09-02 15:00:00,41.45,41.47,41.45,41.46,96910.0,37.5082,37.5263,37.5082,37.5173,96910.0
2021-09-02 15:05:00,41.46,41.46,41.43,41.43,88463.0,37.5173,37.5173,37.4901,37.4901,88463.0
2021-09-02 15:10:00,41.43,41.46,41.43,41.46,158439.0,37.4901,37.5173,37.4901,37.5173,158439.0
2021-09-02 15:15:00,41.46,41.46,41.44,41.45,56473.0,37.5173,37.5173,37.4992,37.5082,56473.0
2021-09-02 15:20:00,41.45,41.46,41.44,41.45,136466.0,37.5082,37.5173,37.4992,37.5082,136466.0
2021-09-02 15:25:00,41.45,41.45,41.43,41.44,80505.0,37.5082,37.5082,37.4901,37.4992,80505.0
2021-09-02 15:30:00,41.44,41.44,41.42,41.43,158646.0,37.4992,37.4992,37.4811,37.4901,158646.0
2021-09-02 15:35:00,41.43,41.43,41.41,41.41,251475.0,37.4901,37.4901,37.472,37.472,251475.0
2021-09-02 15:40:00,41.41,41.43,41.39,41.4,380277.0,37.472,37.4901,37.4539,37.463,380277.0
2021-09-02 15:45:00,41.4,41.41,41.36,41.37,386056.0,37.463,37.472,37.4268,37.4358,386056.0
2021-09-02 15:50:00,41.36,41.41,41.36,41.4,414035.0,37.4268,37.472,37.4268,37.463,414035.0
2021-09-02 15:55:00,41.4,41.44,41.37,41.42,1947761.0,37.463,37.4992,37.4358,37.4811,1947761.0
2021-09-03 09:30:00,41.33,41.4,41.3,41.36,315542.0,37.3996,37.463,37.3725,37.4268,315542.0
2021-09-03 09:35:00,41.35,41.36,41.27,41.31,160364.0,37.4177,37.4268,37.3454,37.3816,160364.0
2021-09-03 09:40:00,41.31,41.44,41.29,41.43,449432.0,37.3816,37.4992,37.3635,37.4901,449432.0
2021-09-03 09:45:00,41.43,41.48,41.41,41.44,246801.0,37.4901,37.5354,37.472,37.4992,246801.0
2021-09-03 09:50:00,41.44,41.45,41.4,41.42,183503.0,37.4992,37.5082,37.463,37.4811,183503.0
2021-09-03 09:55:00,41.43,41.51,41.42,41.49,133601.0,37.4901,37.5625,37.4811,37.5444,133601.0
2021-09-03 10:00:00,41.5,41.53,41.47,41.5,254473.0,37.5535,37.5806,37.5263,37.5535,254473.0
2021-09-03 10:05:00,41.51,41.51,41.43,41.45,175675.0,37.5625,37.5625,37.4901,37.5082,175675.0
2021-09-03 10:10:00,41.44,41.51,41.42,41.47,126390.0,37.4992,37.5625,37.4811,37.5263,126390.0
2021-09-03 10:15:00,41.47,41.48,41.43,41.43,98074.0,37.5263,37.5354,37.4901,37.4901,98074.0
2021-09-03 10:20:00,41.43,41.47,41.42,41.46,60132.0,37.4901,37.5263,37.4811,37.5173,60132.0
2021-09-03 10:25:00,41.46,41.47,41.45,41.47,125783.0,37.5173,37.5263,37.5082,37.5263,125783.0
2021-09-03 10:30:00,41.47,41.49,41.45,41.48,126210.0,37.5263,37.5444,37.5082,37.5354,126210.0
2021-09-03 10:35:00,41.48,41.51,41.43,41.43,97025.0,37.5354,37.5625,37.4901,37.4901,97025.0
2021-09-03 10:40:00,41.43,41.49,41.42,41.48,67245.0,37.4901,37.5444,37.4811,37.5354,67245.0
2021-09-03 10:45:00,41.48,41.48,41.46,41.46,87729.0,37.5354,37.5354,37.5173,37.5173,87729.0
2021-09-03 10:50:00,41.46,41.48,41.45,41.46,69902.0,37.5173,37.5354,37.5082,37.5173,69902.0
2021-09-03 10:55:00,41.46,41.52,41.46,41.51,205713.0,37.5173,37.5716,37.5173,37.5625,205713.0
2021-09-03 11:00:00,41.5,41.52,41.49,41.51,191667.0,37.5535,37.5716,37.5444,37.5625,191667.0
2021-09-03 11:05:00,41.51,41.51,41.47,41.5,159088.0,37.5625,37.5625,37.5263,37.5535,159088.0
2021-09-03 11:10:00,41.5,41.52,41.48,41.51,508170.0,37.5535,37.5716,37.5354,37.5625,508170.0
2021-09-03 11:15:00,41.51,41.51,41.42,41.43,470005.0,37.5625,37.5625,37.4811,37.4901,470005.0
2021-09-03 11:20:00,41.43,41.46,41.39,41.46,278027.0,37.4901,37.5173,37.4539,37.5173,278027.0
2021-09-03 11:25:00,41.45,41.47,41.42,41.46,87613.0,37.5082,37.5263,37.4811,37.5173,87613.0
2021-09-03 11:30:00,41.45,41.45,41.43,41.44,85731.0,37.5082,37.5082,37.4901,37.4992,85731.0
2021-09-03 11:35:00,41.44,41.44,41.41,41.41,100031.0,37.4992,37.4992,37.472,37.472,100031.0
2021-09-03 11:40:00,41.42,41.44,41.4,41.43,49595.0,37.4811,37.4992,37.463,37.4901,49595.0
2021-09-03 11:45:00,41.44,41.46,41.42,41.44,69739.0,37.4992,37.5173,37.4811,37.4992,69739.0
2021-09-03 11:50:00,41.44,41.44,41.42,41.43,33817.0,37.4992,37.4992,37.4811,37.4901,33817.0
2021-09-03 11:55:00,41.43,41.45,41.41,41.41,51743.0,37.4901,37.5082,37.472,37.472,51743.0
2021-09-03 12:00:00,41.41,41.42,41.39,41.4,50252.0,37.472,37.4811,37.4539,37.463,50252.0
2021-09-03 12:05:00,41.41,41.44,41.4,41.44,38596.0,37.472,37.4992,37.463,37.4992,38596.0
2021-09-03 12:10:00,41.43,41.43,41.4,41.42,46901.0,37.4901,37.4901,37.463,37.4811,46901.0
2021-09-03 12:15:00,41.41,41.44,41.41,41.44,43025.0,37.472,37.4992,37.472,37.4992,43025.0
2021-09-03 12:20:00,41.44,41.45,41.43,41.45,21169.0,37.4992,37.5082,37.4901,37.5082,21169.0
2021-09-03 12:25:00,41.45,41.45,41.43,41.45,38214.0,37.5082,37.5082,37.4901,37.5082,38214.0
2021-09-03 12:30:00,41.45,41.46,41.43,41.44,27614.0,37.5082,37.5173,37.4901,37.4992,27614.0
2021-09-03 12:35:00,41.44,41.47,41.44,41.45,22619.0,37.4992,37.5263,37.4992,37.5082,22619.0
2021-09-03 12:40:00,41.46,41.46,41.45,41.46,21534.0,37.5173,37.5173,37.5082,37.5173,21534.0
2021-09-03 12:45:00,41.45,41.46,41.45,41.46,22068.0,37.5082,37.5173,37.5082,37.5173,22068.0
2021-09-03 12:50:00,41.46,41.46,41.44,41.45,41351.0,37.5173,37.5173,37.4992,37.5082,41351.0
2021-09-03 12:55:00,41.45,41.46,41.43,41.45,89746.0,37.5082,37.5173,37.4901,37.5082,89746.0
2021-09-03 13:00:00,41.45,41.48,41.45,41.48,25238.0,37.5082,37.5354,37.5082,37.5354,25238.0
2021-09-03 13:05:00,41.48,41.48,41.47,41.48,1303.0,37.5354,37.5354,37.5263,37.5354,1303.0
2021-09-03 13:10:00,41.48,41.49,41.48,41.49,11793.0,37.5354,37.5444,37.5354,37.5444,11793.0
2021-09-03 13:15:00,41.48,41.49,41.46,41.48,125519.0,37.5354,37.5444,37.5173,37.5354,125519.0
2021-09-03 13:20:00,41.48,41.49,41.47,41.49,73226.0,37.5354,37.5444,37.5263,37.5444,73226.0
2021-09-03 13:25:00,41.48,41.49,41.47,41.47,73400.0,37.5354,37.5444,37.5263,37.5263,73400.0
2021-09-03 13:30:00,41.47,41.48,41.47,41.47,23097.0,37.5263,37.5354,37.5263,37.5263,23097.0
2021-09-03 13:35:00,41.47,41.49,41.46,41.48,59523.0,37.5263,37.5444,37.5173,37.5354,59523.0
2021-09-03 13:40:00,41.48,41.48,41.47,41.47,20100.0,37.5354,37.5354,37.5263,37.5263,20100.0
2021-09-03 13:45:00,41.48,41.48,41.46,41.47,103989.0,37.5354,37.5354,37.5173,37.5263,103989.0
2021-09-03 13:50:00,41.47,41.48,41.46,41.47,44426.0,37.5263,37.5354,37.5173,37.5263,44426.0
2021-09-03 13:55:00,41.46,41.47,41.45,41.46,48612.0,37.5173,37.5263,37.5082,37.5173,48612.0
2021-09-03 14:00:00,41.46,41.47,41.45,41.47,65028.0,37.5173,37.5263,37.5082,37.5263,65028.0
2021-09-03 14:05:00,41.47,41.48,41.46,41.47,28829.0,37.5263,37.5354,37.5173,37.5263,28829.0
2021-09-03 14:10:00,41.47,41.49,41.47,41.48,47697.0,37.5263,37.5444,37.5263,37.5354,47697.0
2021-09-03 14:15:00,41.48,41.48,41.47,41.48,103913.0,37.5354,37.5354,37.5263,37.5354,103913.0
2021-09-03 14:20:00,41.48,41.49,41.48,41.49,48881.0,37.5354,37.5444,37.5354,37.5444,48881.0
2021-09-03 14:25:00,41.48,41.49,41.47,41.47,39019.0,37.5354,37.5444,37.5263,37.5263,39019.0
2021-09-03 14:30:00,41.47,41.47,41.46,41.47,9900.0,37.5263,37.5263,37.5173,37.5263,9900.0
2021-09-03 14:35:00,41.47,41.47,41.46,41.47,12061.0,37.5263,37.5263,37.5173,37.5263,12061.0
2021-09-03 14:40:00,41.47,41.47,41.44,41.45,95622.0,37.5263,37.5263,37.4992,37.5082,95622.0
2021-09-03 14:45:00,41.46,41.47,41.45,41.45,22109.0,37.5173,37.5263,37.5082,37.5082,22109.0
2021-09-03 14:50:00,41.46,41.47,41.45,41.47,23578.0,37.5173,37.5263,37.5082,37.5263,23578.0
2021-09-03 14:55:00,41.47,41.51,41.46,41.51,110648.0,37.5263,37.5625,37.5173,37.5625,110648.0
2021-09-03 15:00:00,41.51,41.52,41.5,41.52,44107.0,37.5625,37.5716,37.5535,37.5716,44107.0
2021-09-03 15:05:00,41.53,41.53,41.51,41.52,64243.0,37.5806,37.5806,37.5625,37.5716,64243.0
2021-09-03 15:10:00,41.52,41.54,41.51,41.54,60364.0,37.5716,37.5897,37.5625,37.5897,60364.0
2021-09-03 15:15:00,41.54,41.55,41.51,41.52,248184.0,37.5897,37.5987,37.5625,37.5716,248184.0
2021-09-03 15:20:00,41.52,41.53,41.51,41.52,68406.0,37.5716,37.5806,37.5625,37.5716,68406.0
2021-09-03 15:25:00,41.52,41.53,41.5,41.52,147404.0,37.5716,37.5806,37.5535,37.5716,147404.0
2021-09-03 15:30:00,41.51,41.52,41.49,41.51,231943.0,37.5625,37.5716,37.5444,37.5625,231943.0
2021-09-03 15:35:00,41.51,41.51,41.5,41.5,60457.0,37.5625,37.5625,37.5535,37.5535,60457.0
2021-09-03 15:40:00,41.5,41.51,41.48,41.48,89583.0,37.5535,37.5625,37.5354,37.5354,89583.0
2021-09-03 15:45:00,41.48,41.49,41.47,41.49,155720.0,37.5354,37.5444,37.5263,37.5444,155720.0
2021-09-03 15:50:00,41.49,41.52,41.48,41.5,339932.0,37.5444,37.5716,37.5354,37.5535,339932.0
2021-09-03 15:55:00,41.5,41.51,41.44,41.47,933966.0,37.5535,37.5625,37.4992,37.5263,933966.0
2021-09-07 09:30:00,42.19,42.36,42.11,42.3,1602610.0,38.1779,38.3317,38.1055,38.2774,1602610.0
2021-09-07 09:35:00,42.29,42.3,42.24,42.26,863404.0,38.2684,38.2774,38.2231,38.2412,863404.0
2021-09-07 09:40:00,42.26,42.4,42.25,42.38,1094500.0,38.2412,38.3679,38.2322,38.3498,1094500.0
2021-09-07 09:45:00,42.38,42.42,42.34,42.39,529253.0,38.3498,38.386,38.3136,38.3588,529253.0
2021-09-07 09:50:00,42.38,42.43,42.37,42.4,625361.0,38.3498,38.395,38.3407,38.3679,625361.0
2021-09-07 09:55:00,42.4,42.5,42.38,42.45,1947359.0,38.3679,38.4584,38.3498,38.4131,1947359.0
2021-09-07 10:00:00,42.46,42.5,42.4,42.41,511727.0,38.4222,38.4584,38.3679,38.3769,511727.0
2021-09-07 10:05:00,42.41,42.44,42.39,42.41,326365.0,38.3769,38.4041,38.3588,38.3769,326365.0
2021-09-07 10:10:00,42.41,42.42,42.34,42.37,560631.0,38.3769,38.386,38.3136,38.3407,560631.0
2021-09-07 10:15:00,42.37,42.38,42.32,42.34,201764.0,38.3407,38.3498,38.2955,38.3136,201764.0
2021-09-07 10:20:00,42.33,42.35,42.31,42.34,184413.0,38.3046,38.3226,38.2865,38.3136,184413.0
2021-09-07 10:25:00,42.33,42.34,42.31,42.33,194117.0,38.3046,38.3136,38.2865,38.3046,194117.0
2021-09-07 10:30:00,42.32,42.37,42.3,42.3,221830.0,38.2955,38.3407,38.2774,38.2774,221830.0
2021-09-07 10:35:00,42.3,42.33,42.29,42.31,83665.0,38.2774,38.3046,38.2684,38.2865,83665.0
2021-09-07 10:40:00,42.32,42.36,42.32,42.35,110567.0,38.2955,38.3317,38.2955,38.3226,110567.0
2021-09-07 10:45:00,42.35,42.41,42.34,42.41,179465.0,38.3226,38.3769,38.3136,38.3769,179465.0
2021-09-07 10:50:00,42.4,42.42,42.39,42.41,203562.0,38.3679,38.386,38.3588,38.3769,203562.0
2021-09-07 10:55:00,42.4,42.42,42.39,42.42,107098.0,38.3679,38.386,38.3588,38.386,107098.0
2021-09-07 11:00:00,42.41,42.42,42.37,42.38,189198.0,38.3769,38.386,38.3407,38.3498,189198.0
2021-09-07 11:05:00,42.38,42.38,42.32,42.33,308904.0,38.3498,38.3498,38.2955,38.3046,308904.0
2021-09-07 11:10:00,42.33,42.36,42.33,42.34,199946.0,38.3046,38.3317,38.3046,38.3136,199946.0
2021-09-07 11:15:00,42.34,42.36,42.33,42.35,152850.0,38.3136,38.3317,38.3046,38.3226,152850.0
2021-09-07 11:20:00,42.36,42.37,42.34,42.34,309152.0,38.3317,38.3407,38.3136,38.3136,309152.0
2021-09-07 11:25:00,42.34,42.38,42.33,42.37,178136.0,38.3136,38.3498,38.3046,38.3407,178136.0
2021-09-07 11:30:00,42.37,42.42,42.36,42.4,121070.0,38.3407,38.386,38.3317,38.3679,121070.0
2021-09-07 11:35:00,42.4,42.41,42.39,42.41,60497.0,38.3679,38.3769,38.3588,38.3769,60497.0
2021-09-07 11:40:00,42.41,42.43,42.4,42.41,90027.0,38.3769,38.395,38.3679,38.3769,90027.0
2021-09-07 11:45:00,42.41,42.43,42.4,42.42,164438.0,38.3769,38.395,38.3679,38.386,164438.0
2021-09-07 11:50:00,42.42,42.48,42.41,42.47,359229.0,38.386,38.4403,38.3769,38.4312,359229.0
2021-09-07 11:55:00,42.47,42.48,42.46,42.47,59170.0,38.4312,38.4403,38.4222,38.4312,59170.0
2021-09-07 12:00:00,42.48,42.49,42.46,42.46,227841.0,38.4403,38.4493,38.4222,38.4222,227841.0
2021-09-07 12:05:00,42.46,42.47,42.43,42.45,163157.0,38.4222,38.4312,38.395,38.4131,163157.0
2021-09-07 12:10:00,42.45,42.45,42.43,42.45,34735.0,38.4131,38.4131,38.395,38.4131,34735.0
2021-09-07 12:15:00,42.45,42.45,42.43,42.44,44985.0,38.4131,38.4131,38.395,38.4041,44985.0
2021-09-07 12:20:00,42.43,42.44,42.4,42.41,214613.0,38.395,38.4041,38.3679,38.3769,214613.0
2021-09-07 12:25:00,42.41,42.43,42.4,42.42,149765.0,38.3769,38.395,38.3679,38.386,149765.0
2021-09-07 12:30:00,42.42,42.44,42.41,42.44,215204.0,38.386,38.4041,38.3769,38.4041,215204.0
2021-09-07 12:35:00,42.44,42.46,42.43,42.44,366976.0,38.4041,38.4222,38.395,38.4041,366976.0
2021-09-07 12:40:00,42.45,42.48,42.44,42.48,110870.0,38.4131,38.4403,38.4041,38.4403,110870.0
2021-09-07 12:45:00,42.48,42.49,42.45,42.46,214974.0,38.4403,38.4493,38.4131,38.4222,214974.0
2021-09-07 12:50:00,42.46,42.46,42.43,42.44,205354.0,38.4222,38.4222,38.395,38.4041,205354.0
2021-09-07 12:55:00,42.43,42.45,42.43,42.45,45825.0,38.395,38.4131,38.395,38.4131,45825.0
2021-09-07 13:00:00,42.45,42.45,42.43,42.43,268143.0,38.4131,38.4131,38.395,38.395,268143.0
2021-09-07 13:05:00,42.43,42.45,42.43,42.45,93904.0,38.395,38.4131,38.395,38.4131,93904.0
2021-09-07 13:10:00,42.45,42.47,42.45,42.47,138499.0,38.4131,38.4312,38.4131,38.4312,138499.0
2021-09-07 13:15:00,42.47,42.5,42.46,42.5,87704.0,38.4312,38.4584,38.4222,38.4584,87704.0
2021-09-07 13:20:00,42.5,42.5,42.48,42.48,110791.0,38.4584,38.4584,38.4403,38.4403,110791.0
2021-09-07 13:25:00,42.49,42.49,42.47,42.48,92585.0,38.4493,38.4493,38.4312,38.4403,92585.0
2021-09-07 13:30:00,42.48,42.5,42.48,42.49,147621.0,38.4403,38.4584,38.4403,38.4493,147621.0
2021-09-07 13:35:00,42.49,42.49,42.48,42.48,27668.0,38.4493,38.4493,38.4403,38.4403,27668.0
2021-09-07 13:40:00,42.48,42.52,42.48,42.52,363413.0,38.4403,38.4765,38.4403,38.4765,363413.0
2021-09-07 13:45:00,42.51,42.53,42.51,42.53,32439.0,38.4674,38.4855,38.4674,38.4855,32439.0
2021-09-07 13:50:00,42.53,42.54,42.51,42.52,259103.0,38.4855,38.4946,38.4674,38.4765,259103.0
2021-09-07 13:55:00,42.52,42.53,42.5,42.51,217257.0,38.4765,38.4855,38.4584,38.4674,217257.0
2021-09-07 14:00:00,42.52,42.52,42.51,42.52,24632.0,38.4765,38.4765,38.4674,38.4765,24632.0
2021-09-07 14:05:00,42.52,42.52,42.5,42.51,115432.0,38.4765,38.4765,38.4584,38.4674,115432.0
2021-09-07 14:10:00,42.51,42.53,42.5,42.53,76951.0,38.4674,38.4855,38.4584,38.4855,76951.0
2021-09-07 14:15:00,42.52,42.53,42.5,42.51,78505.0,38.4765,38.4855,38.4584,38.4674,78505.0
2021-09-07 14:20:00,42.51,42.52,42.5,42.52,55708.0,38.4674,38.4765,38.4584,38.4765,55708.0
2021-09-07 14:25:00,42.52,42.55,42.51,42.55,239510.0,38.4765,38.5036,38.4674,38.5036,239510.0
2021-09-07 14:30:00,42.54,42.55,42.53,42.54,102043.0,38.4946,38.5036,38.4855,38.4946,102043.0
2021-09-07 14:35:00,42.55,42.55,42.53,42.54,146776.0,38.5036,38.5036,38.4855,38.4946,146776.0
2021-09-07 14:40:00,42.55,42.55,42.53,42.54,24437.0,38.5036,38.5036,38.4855,38.4946,24437.0
2021-09-07 14:45:00,42.54,42.54,42.52,42.53,63966.0,38.4946,38.4946,38.4765,38.4855,63966.0
2021-09-07 14:50:00,42.53,42.53,42.51,42.53,114686.0,38.4855,38.4855,38.4674,38.4855,114686.0
2021-09-07 14:55:00,42.53,42.54,42.52,42.54,65367.0,38.4855,38.4946,38.4765,38.4946,65367.0
2021-09-07 15:00:00,42.54,42.54,42.5,42.51,166323.0,38.4946,38.4946,38.4584,38.4674,166323.0
2021-09-07 15:05:00,42.51,42.51,42.48,42.5,215181.0,38.4674,38.4674,38.4403,38.4584,215181.0
2021-09-07 15:10:00,42.49,42.5,42.49,42.49,35441.0,38.4493,38.4584,38.4493,38.4493,35441.0
2021-09-07 15:15:00,42.49,42.5,42.45,42.46,401011.0,38.4493,38.4584,38.4131,38.4222,401011.0
2021-09-07 15:20:00,42.45,42.46,42.44,42.44,62816.0,38.4131,38.4222,38.4041,38.4041,62816.0
2021-09-07 15:25:00,42.45,42.46,42.42,42.42,203669.0,38.4131,38.4222,38.386,38.386,203669.0
2021-09-07 15:30:00,42.41,42.43,42.4,42.42,359659.0,38.3769,38.395,38.3679,38.386,359659.0
2021-09-07 15:35:00,42.42,42.43,42.38,42.38,418278.0,38.386,38.395,38.3498,38.3498,418278.0
2021-09-07 15:40:00,42.38,42.4,42.38,42.39,337368.0,38.3498,38.3679,38.3498,38.3588,337368.0
2021-09-07 15:45:00,42.39,42.42,42.38,42.42,603525.0,38.3588,38.386,38.3498,38.386,603525.0
2021-09-07 15:50:00,42.41,42.42,42.38,42.39,1142883.0,38.3769,38.386,38.3498,38.3588,1142883.0
2021-09-07 15:55:00,42.39,42.46,42.38,42.44,2165013.0,38.3588,38.4222,38.3498,38.4041,2165013.0
2021-09-08 09:30:00,42.39,42.41,42.27,42.27,654747.0,38.3588,38.3769,38.2503,38.2503,654747.0
2021-09-08 09:35:00,42.27,42.28,42.2,42.26,978250.0,38.2503,38.2593,38.1869,38.2412,978250.0
2021-09-08 09:40:00,42.26,42.26,42.16,42.16,341784.0,38.2412,38.2412,38.1507,38.1507,341784.0
2021-09-08 09:45:00,42.17,42.2,42.12,42.19,976977.0,38.1598,38.1869,38.1145,38.1779,976977.0
2021-09-08 09:50:00,42.19,42.2,42.12,42.14,216919.0,38.1779,38.1869,38.1145,38.1326,216919.0
2021-09-08 09:55:00,42.15,42.15,42.04,42.07,308282.0,38.1417,38.1417,38.0421,38.0693,308282.0
2021-09-08 10:00:00,42.08,42.12,42.04,42.05,315513.0,38.0783,38.1145,38.0421,38.0512,315513.0
2021-09-08 10:05:00,42.04,42.1,42.02,42.1,407871.0,38.0421,38.0964,38.024,38.0964,407871.0
2021-09-08 10:10:00,42.09,42.11,42.06,42.07,291069.0,38.0874,38.1055,38.0602,38.0693,291069.0
2021-09-08 10:15:00,42.07,42.09,42.04,42.07,221987.0,38.0693,38.0874,38.0421,38.0693,221987.0
2021-09-08 10:20:00,42.07,42.11,42.03,42.04,164444.0,38.0693,38.1055,38.0331,38.0421,164444.0
2021-09-08 10:25:00,42.03,42.07,42.01,42.05,254150.0,38.0331,38.0693,38.015,38.0512,254150.0
2021-09-08 10:30:00,42.04,42.07,42.0,42.02,356777.0,38.0421,38.0693,38.0059,38.024,356777.0
2021-09-08 10:35:00,42.01,42.03,41.97,41.99,290373.0,38.015,38.0331,37.9788,37.9969,290373.0
2021-09-08 10:40:00,42.0,42.0,41.9,41.93,987447.0,38.0059,38.0059,37.9154,37.9426,987447.0
2021-09-08 10:45:00,41.93,41.97,41.88,41.97,1556537.0,37.9426,37.9788,37.8973,37.9788,1556537.0
2021-09-08 10:50:00,41.97,41.99,41.89,41.9,223878.0,37.9788,37.9969,37.9064,37.9154,223878.0
2021-09-08 10:55:00,41.91,41.97,41.88,41.96,287924.0,37.9245,37.9788,37.8973,37.9697,287924.0
2021-09-08 11:00:00,41.95,42.0,41.95,41.98,140030.0,37.9607,38.0059,37.9607,37.9878,140030.0
2021-09-08 11:05:00,41.98,41.99,41.94,41.97,353991.0,37.9878,37.9969,37.9516,37.9788,353991.0
2021-09-08 11:10:00,41.98,42.02,41.98,42.01,201444.0,37.9878,38.024,37.9878,38.015,201444.0
2021-09-08 11:15:00,42.01,42.03,42.0,42.0,142744.0,38.015,38.0331,38.0059,38.0059,142744.0
2021-09-08 11:20:00,42.0,42.05,41.99,42.04,181897.0,38.0059,38.0512,37.9969,38.0421,181897.0
2021-09-08 11:25:00,42.04,42.04,41.98,42.0,150957.0,38.0421,38.0421,37.9878,38.0059,150957.0
2021-09-08 11:30:00,42.0,42.02,41.96,41.99,203288.0,38.0059,38.024,37.9697,37.9969,203288.0
2021-09-08 11:35:00,41.98,42.0,41.97,41.98,72426.0,37.9878,38.0059,37.9788,37.9878,72426.0
2021-09-08 11:40:00,41.97,41.98,41.95,41.97,55814.0,37.9788,37.9878,37.9607,37.9788,55814.0
2021-09-08 11:45:00,41.97,42.0,41.96,41.97,165959.0,37.9788,38.0059,37.9697,37.9788,165959.0
2021-09-08 11:50:00,41.96,41.97,41.94,41.95,96394.0,37.9697,37.9788,37.9516,37.9607,96394.0
2021-09-08 11:55:00,41.96,41.97,41.94,41.96,76263.0,37.9697,37.9788,37.9516,37.9697,76263.0
2021-09-08 12:00:00,41.95,41.97,41.92,41.95,302993.0,37.9607,37.9788,37.9335,37.9607,302993.0
2021-09-08 12:05:00,41.95,41.99,41.94,41.99,107370.0,37.9607,37.9969,37.9516,37.9969,107370.0
2021-09-08 12:10:00,41.99,42.0,41.98,41.99,47901.0,37.9969,38.0059,37.9878,37.9969,47901.0
2021-09-08 12:15:00,42.0,42.0,41.98,42.0,183688.0,38.0059,38.0059,37.9878,38.0059,183688.0
2021-09-08 12:20:00,42.0,42.01,41.99,42.01,155747.0,38.0059,38.015,37.9969,38.015,155747.0
2021-09-08 12:25:00,42.01,42.02,41.99,42.0,59190.0,38.015,38.024,37.9969,38.0059,59190.0
2021-09-08 12:30:00,42.0,42.0,41.98,42.0,91543.0,38.0059,38.0059,37.9878,38.0059,91543.0
2021-09-08 12:35:00,42.0,42.01,41.99,42.01,57464.0,38.0059,38.015,37.9969,38.015,57464.0
2021-09-08 12:40:00,42.01,42.02,41.98,41.98,49641.0,38.015,38.024,37.9878,37.9878,49641.0
2021-09-08 12:45:00,41.98,41.99,41.95,41.97,127063.0,37.9878,37.9969,37.9607,37.9788,127063.0
2021-09-08 12:50:00,41.97,41.98,41.95,41.96,135721.0,37.9788,37.9878,37.9607,37.9697,135721.0
2021-09-08 12:55:00,41.96,41.96,41.93,41.95,107674.0,37.9697,37.9697,37.9426,37.9607,107674.0
2021-09-08 13:00:00,41.95,41.97,41.94,41.97,138427.0,37.9607,37.9788,37.9516,37.9788,138427.0
2021-09-08 13:05:00,41.96,41.99,41.96,41.97,112548.0,37.9697,37.9969,37.9697,37.9788,112548.0
2021-09-08 13:10:00,41.97,41.98,41.96,41.97,23731.0,37.9788,37.9878,37.9697,37.9788,23731.0
2021-09-08 13:15:00,41.97,41.99,41.95,41.98,158746.0,37.9788,37.9969,37.9607,37.9878,158746.0
2021-09-08 13:20:00,41.99,42.0,41.97,41.99,126655.0,37.9969,38.0059,37.9788,37.9969,126655.0
2021-09-08 13:25:00,41.98,42.0,41.98,41.98,151920.0,37.9878,38.0059,37.9878,37.9878,151920.0
2021-09-08 13:30:00,41.98,41.99,41.96,41.96,40824.0,37.9878,37.9969,37.9697,37.9697,40824.0
2021-09-08 13:35:00,41.97,41.97,41.95,41.96,75138.0,37.9788,37.9788,37.9607,37.9697,75138.0
2021-09-08 13:40:00,41.96,41.98,41.94,41.98,92932.0,37.9697,37.9878,37.9516,37.9878,92932.0
2021-09-08 13:45:00,41.98,41.99,41.96,41.97,38802.0,37.9878,37.9969,37.9697,37.9788,38802.0
2021-09-08 13:50:00,41.97,41.98,41.94,41.96,306408.0,37.9788,37.9878,37.9516,37.9697,306408.0
2021-09-08 13:55:00,41.95,41.95,41.94,41.94,51988.0,37.9607,37.9607,37.9516,37.9516,51988.0
2021-09-08 14:00:00,41.94,42.0,41.94,42.0,130655.0,37.9516,38.0059,37.9516,38.0059,130655.0
2021-09-08 14:05:00,42.0,42.01,41.98,41.99,34116.0,38.0059,38.015,37.9878,37.9969,34116.0
2021-09-08 14:10:00,41.99,42.0,41.98,41.98,76732.0,37.9969,38.0059,37.9878,37.9878,76732.0
2021-09-08 14:15:00,41.99,42.0,41.97,41.98,150675.0,37.9969,38.0059,37.9788,37.9878,150675.0
2021-09-08 14:20:00,41.99,42.0,41.97,41.98,54474.0,37.9969,38.0059,37.9788,37.9878,54474.0
2021-09-08 14:25:00,41.98,41.99,41.97,41.99,60240.0,37.9878,37.9969,37.9788,37.9969,60240.0
2021-09-08 14:30:00,41.99,42.0,41.98,42.0,44182.0,37.9969,38.0059,37.9878,38.0059,44182.0
2021-09-08 14:35:00,42.0,42.02,41.98,42.01,217357.0,38.0059,38.024,37.9878,38.015,217357.0
2021-09-08 14:40:00,42.02,42.05,42.0,42.05,353661.0,38.024,38.0512,38.0059,38.0512,353661.0
2021-09-08 14:45:00,42.05,42.05,42.01,42.04,396139.0,38.0512,38.0512,38.015,38.0421,396139.0
2021-09-08 14:50:00,42.03,42.04,42.01,42.02,175072.0,38.0331,38.0421,38.015,38.024,175072.0
2021-09-08 14:55:00,42.02,42.03,42.01,42.02,23296.0,38.024,38.0331,38.015,38.024,23296.0
2021-09-08 15:00:00,42.02,42.05,42.01,42.05,62500.0,38.024,38.0512,38.015,38.0512,62500.0
2021-09-08 15:05:00,42.04,42.05,42.01,42.04,96111.0,38.0421,38.0512,38.015,38.0421,96111.0
2021-09-08 15:10:00,42.04,42.04,42.03,42.04,39992.0,38.0421,38.0421,38.0331,38.0421,39992.0
2021-09-08 15:15:00,42.04,42.05,42.03,42.05,72705.0,38.0421,38.0512,38.0331,38.0512,72705.0
2021-09-08 15:20:00,42.05,42.05,42.01,42.03,221357.0,38.0512,38.0512,38.015,38.0331,221357.0
2021-09-08 15:25:00,42.03,42.03,42.02,42.02,45531.0,38.0331,38.0331,38.024,38.024,45531.0
2021-09-08 15:30:00,42.02,42.03,42.0,42.01,97041.0,38.024,38.0331,38.0059,38.015,97041.0
2021-09-08 15:35:00,42.01,42.01,41.99,42.0,140837.0,38.015,38.015,37.9969,38.0059,140837.0
2021-09-08 15:40:00,42.0,42.01,41.99,42.0,159850.0,38.0059,38.015,37.9969,38.0059,159850.0
2021-09-08 15:45:00,42.0,42.01,41.98,41.98,427800.0,38.0059,38.015,37.9878,37.9878,427800.0
2021-09-08 15:50:00,41.99,42.02,41.99,41.99,314471.0,37.9969,38.024,37.9969,37.9969,314471.0
2021-09-08 15:55:00,41.99,42.02,41.97,42.01,2083992.0,37.9969,38.024,37.9788,38.015,2083992.0
2021-09-09 09:30:00,41.34,41.36,41.22,41.32,1051163.0,37.4087,37.4268,37.3001,37.3906,1051163.0
2021-09-09 09:35:00,41.32,41.52,41.31,41.52,1592080.0,37.3906,37.5716,37.3816,37.5716,1592080.0
2021-09-09 09:40:00,41.52,41.54,41.44,41.48,848994.0,37.5716,37.5897,37.4992,37.5354,848994.0
2021-09-09 09:45:00,41.47,41.51,41.43,41.45,361204.0,37.5263,37.5625,37.4901,37.5082,361204.0
2021-09-09 09:50:00,41.45,41.49,41.44,41.47,273906.0,37.5082,37.5444,37.4992,37.5263,273906.0
2021-09-09 09:55:00,41.47,41.54,41.45,41.53,217758.0,37.5263,37.5897,37.5082,37.5806,217758.0
2021-09-09 10:00:00,41.52,41.56,41.49,41.5,231584.0,37.5716,37.6078,37.5444,37.5535,231584.0
2021-09-09 10:05:00,41.5,41.54,41.48,41.52,133979.0,37.5535,37.5897,37.5354,37.5716,133979.0
2021-09-09 10:10:00,41.52,41.55,41.5,41.54,232586.0,37.5716,37.5987,37.5535,37.5897,232586.0
2021-09-09 10:15:00,41.54,41.57,41.51,41.57,58058.0,37.5897,37.6168,37.5625,37.6168,58058.0
2021-09-09 10:20:00,41.58,41.63,41.58,41.62,329405.0,37.6259,37.6711,37.6259,37.6621,329405.0
2021-09-09 10:25:00,41.63,41.65,41.6,41.62,443172.0,37.6711,37.6892,37.644,37.6621,443172.0
2021-09-09 10:30:00,41.61,41.66,41.61,41.64,254674.0,37.653,37.6983,37.653,37.6802,254674.0
2021-09-09 10:35:00,41.65,41.69,41.63,41.69,739464.0,37.6892,37.7254,37.6711,37.7254,739464.0
2021-09-09 10:40:00,41.68,41.69,41.64,41.66,177581.0,37.7164,37.7254,37.6802,37.6983,177581.0
2021-09-09 10:45:00,41.66,41.7,41.66,41.69,142057.0,37.6983,37.7345,37.6983,37.7254,142057.0
2021-09-09 10:50:00,41.68,41.68,41.66,41.68,400858.0,37.7164,37.7164,37.6983,37.7164,400858.0
2021-09-09 10:55:00,41.68,41.69,41.65,41.66,320587.0,37.7164,37.7254,37.6892,37.6983,320587.0
2021-09-09 11:00:00,41.66,41.69,41.65,41.68,64762.0,37.6983,37.7254,37.6892,37.7164,64762.0
2021-09-09 11:05:00,41.68,41.71,41.66,41.68,70870.0,37.7164,37.7435,37.6983,37.7164,70870.0
2021-09-09 11:10:00,41.68,41.7,41.67,41.7,32740.0,37.7164,37.7345,37.7073,37.7345,32740.0
2021-09-09 11:15:00,41.7,41.7,41.66,41.68,67939.0,37.7345,37.7345,37.6983,37.7164,67939.0
2021-09-09 11:20:00,41.67,41.68,41.61,41.63,197825.0,37.7073,37.7164,37.653,37.6711,197825.0
2021-09-09 11:25:00,41.63,41.65,41.61,41.65,251417.0,37.6711,37.6892,37.653,37.6892,251417.0
2021-09-09 11:30:00,41.64,41.67,41.62,41.64,277400.0,37.6802,37.7073,37.6621,37.6802,277400.0
2021-09-09 11:35:00,41.63,41.64,41.6,41.62,138653.0,37.6711,37.6802,37.644,37.6621,138653.0
2021-09-09 11:40:00,41.62,41.64,41.6,41.61,170598.0,37.6621,37.6802,37.644,37.653,170598.0
2021-09-09 11:45:00,41.61,41.62,41.56,41.58,53373.0,37.653,37.6621,37.6078,37.6259,53373.0
2021-09-09 11:50:00,41.59,41.6,41.57,41.59,50749.0,37.6349,37.644,37.6168,37.6349,50749.0
2021-09-09 11:55:00,41.59,41.61,41.59,41.59,62514.0,37.6349,37.653,37.6349,37.6349,62514.0
2021-09-09 12:00:00,41.6,41.6,41.58,41.59,68422.0,37.644,37.644,37.6259,37.6349,68422.0
2021-09-09 12:05:00,41.59,41.6,41.58,41.59,27599.0,37.6349,37.644,37.6259,37.6349,27599.0
2021-09-09 12:10:00,41.59,41.63,41.59,41.63,55497.0,37.6349,37.6711,37.6349,37.6711,55497.0
2021-09-09 12:15:00,41.62,41.63,41.61,41.63,93314.0,37.6621,37.6711,37.653,37.6711,93314.0
2021-09-09 12:20:00,41.63,41.64,41.61,41.63,140369.0,37.6711,37.6802,37.653,37.6711,140369.0
2021-09-09 12:25:00,41.63,41.64,41.63,41.64,13547.0,37.6711,37.6802,37.6711,37.6802,13547.0
2021-09-09 12:30:00,41.63,41.65,41.61,41.64,112223.0,37.6711,37.6892,37.653,37.6802,112223.0
2021-09-09 12:35:00,41.64,41.65,41.63,41.64,28581.0,37.6802,37.6892,37.6711,37.6802,28581.0
2021-09-09 12:40:00,41.64,41.67,41.64,41.66,221664.0,37.6802,37.7073,37.6802,37.6983,221664.0
2021-09-09 12:45:00,41.66,41.67,41.65,41.66,155849.0,37.6983,37.7073,37.6892,37.6983,155849.0
2021-09-09 12:50:00,41.66,41.66,41.64,41.65,16193.0,37.6983,37.6983,37.6802,37.6892,16193.0
2021-09-09 12:55:00,41.65,41.65,41.61,41.62,56777.0,37.6892,37.6892,37.653,37.6621,56777.0
2021-09-09 13:00:00,41.63,41.64,41.62,41.64,136378.0,37.6711,37.6802,37.6621,37.6802,136378.0
2021-09-09 13:05:00,41.64,41.64,41.61,41.64,58523.0,37.6802,37.6802,37.653,37.6802,58523.0
2021-09-09 13:10:00,41.64,41.66,41.63,41.66,29392.0,37.6802,37.6983,37.6711,37.6983,29392.0
2021-09-09 13:15:00,41.65,41.66,41.62,41.63,47191.0,37.6892,37.6983,37.6621,37.6711,47191.0
2021-09-09 13:20:00,41.63,41.63,41.53,41.54,139239.0,37.6711,37.6711,37.5806,37.5897,139239.0
2021-09-09 13:25:00,41.54,41.56,41.51,41.56,98744.0,37.5897,37.6078,37.5625,37.6078,98744.0
2021-09-09 13:30:00,41.56,41.56,41.51,41.52,204360.0,37.6078,37.6078,37.5625,37.5716,204360.0
2021-09-09 13:35:00,41.52,41.54,41.49,41.5,396650.0,37.5716,37.5897,37.5444,37.5535,396650.0
2021-09-09 13:40:00,41.5,41.5,41.44,41.45,607921.0,37.5535,37.5535,37.4992,37.5082,607921.0
2021-09-09 13:45:00,41.45,41.48,41.44,41.46,718184.0,37.5082,37.5354,37.4992,37.5173,718184.0
2021-09-09 13:50:00,41.46,41.49,41.46,41.49,209624.0,37.5173,37.5444,37.5173,37.5444,209624.0
2021-09-09 13:55:00,41.49,41.51,41.48,41.51,56113.0,37.5444,37.5625,37.5354,37.5625,56113.0
2021-09-09 14:00:00,41.51,41.53,41.45,41.47,322983.0,37.5625,37.5806,37.5082,37.5263,322983.0
2021-09-09 14:05:00,41.47,41.53,41.47,41.52,155968.0,37.5263,37.5806,37.5263,37.5716,155968.0
2021-09-09 14:10:00,41.53,41.53,41.51,41.53,57583.0,37.5806,37.5806,37.5625,37.5806,57583.0
2021-09-09 14:15:00,41.52,41.53,41.51,41.52,26962.0,37.5716,37.5806,37.5625,37.5716,26962.0
2021-09-09 14:20:00,41.52,41.53,41.51,41.53,77055.0,37.5716,37.5806,37.5625,37.5806,77055.0
2021-09-09 14:25:00,41.53,41.55,41.53,41.55,50475.0,37.5806,37.5987,37.5806,37.5987,50475.0
2021-09-09 14:30:00,41.55,41.55,41.53,41.55,94118.0,37.5987,37.5987,37.5806,37.5987,94118.0
2021-09-09 14:35:00,41.55,41.56,41.52,41.53,205131.0,37.5987,37.6078,37.5716,37.5806,205131.0
2021-09-09 14:40:00,41.53,41.54,41.49,41.51,265004.0,37.5806,37.5897,37.5444,37.5625,265004.0
2021-09-09 14:45:00,41.52,41.55,41.51,41.55,27201.0,37.5716,37.5987,37.5625,37.5987,27201.0
2021-09-09 14:50:00,41.55,41.55,41.53,41.55,63852.0,37.5987,37.5987,37.5806,37.5987,63852.0
2021-09-09 14:55:00,41.55,41.58,41.55,41.56,159849.0,37.5987,37.6259,37.5987,37.6078,159849.0
2021-09-09 15:00:00,41.56,41.56,41.55,41.55,24009.0,37.6078,37.6078,37.5987,37.5987,24009.0
2021-09-09 15:05:00,41.55,41.56,41.54,41.54,32705.0,37.5987,37.6078,37.5897,37.5897,32705.0
2021-09-09 15:10:00,41.54,41.56,41.53,41.54,153220.0,37.5897,37.6078,37.5806,37.5897,153220.0
2021-09-09 15:15:00,41.54,41.54,41.52,41.52,58938.0,37.5897,37.5897,37.5716,37.5716,58938.0
2021-09-09 15:20:00,41.52,41.56,41.52,41.55,127469.0,37.5716,37.6078,37.5716,37.5987,127469.0
2021-09-09 15:25:00,41.55,41.56,41.54,41.56,126711.0,37.5987,37.6078,37.5897,37.6078,126711.0
2021-09-09 15:30:00,41.55,41.57,41.51,41.55,809916.0,37.5987,37.6168,37.5625,37.5987,809916.0
2021-09-09 15:35:00,41.55,41.59,41.54,41.58,445958.0,37.5987,37.6349,37.5897,37.6259,445958.0
2021-09-09 15:40:00,41.57,41.6,41.56,41.59,304400.0,37.6168,37.644,37.6078,37.6349,304400.0
2021-09-09 15:45:00,41.59,41.6,41.55,41.55,302772.0,37.6349,37.644,37.5987,37.5987,302772.0
2021-09-09 15:50:00,41.56,41.59,41.54,41.55,699757.0,37.6078,37.6349,37.5897,37.5987,699757.0
2021-09-09 15:55:00,41.55,41.61,41.54,41.61,2882124.0,37.5987,37.653,37.5897,37.653,2882124.0
2021-09-10 09:30:00,42.08,42.14,42.01,42.1,547314.0,38.0783,38.1326,38.015,38.0964,547314.0
2021-09-10 09:35:00,42.1,42.15,42.05,42.08,520027.0,38.0964,38.1417,38.0512,38.0783,520027.0
2021-09-10 09:40:00,42.07,42.11,42.06,42.08,318085.0,38.0693,38.1055,38.0602,38.0783,318085.0
2021-09-10 09:45:00,42.08,42.12,42.05,42.06,313743.0,38.0783,38.1145,38.0512,38.0602,313743.0
2021-09-10 09:50:00,42.06,42.08,42.0,42.0,261718.0,38.0602,38.0783,38.0059,38.0059,261718.0
2021-09-10 09:55:00,42.0,42.05,41.99,42.05,182271.0,38.0059,38.0512,37.9969,38.0512,182271.0
2021-09-10 10:00:00,42.05,42.06,42.01,42.02,292197.0,38.0512,38.0602,38.015,38.024,292197.0
2021-09-10 10:05:00,42.02,42.03,41.98,42.0,212400.0,38.024,38.0331,37.9878,38.0059,212400.0
2021-09-10 10:10:00,42.01,42.01,41.96,41.99,222816.0,38.015,38.015,37.9697,37.9969,222816.0
2021-09-10 10:15:00,42.0,42.0,41.95,41.96,105815.0,38.0059,38.0059,37.9607,37.9697,105815.0
2021-09-10 10:20:00,41.96,41.97,41.92,41.95,177185.0,37.9697,37.9788,37.9335,37.9607,177185.0
2021-09-10 10:25:00,41.95,41.96,41.91,41.92,77844.0,37.9607,37.9697,37.9245,37.9335,77844.0
2021-09-10 10:30:00,41.92,41.92,41.85,41.87,309686.0,37.9335,37.9335,37.8702,37.8883,309686.0
2021-09-10 10:35:00,41.87,41.87,41.8,41.81,247579.0,37.8883,37.8883,37.825,37.834,247579.0
2021-09-10 10:40:00,41.81,41.83,41.8,41.82,100977.0,37.834,37.8521,37.825,37.8431,100977.0
2021-09-10 10:45:00,41.82,41.86,41.8,41.83,136070.0,37.8431,37.8792,37.825,37.8521,136070.0
2021-09-10 10:50:00,41.83,41.86,41.74,41.76,883453.0,37.8521,37.8792,37.7707,37.7888,883453.0
2021-09-10 10:55:00,41.76,41.81,41.64,41.77,2965176.0,37.7888,37.834,37.6802,37.7978,2965176.0
2021-09-10 11:00:00,41.77,41.8,41.75,41.76,359408.0,37.7978,37.825,37.7797,37.7888,359408.0
2021-09-10 11:05:00,41.76,41.77,41.7,41.73,174261.0,37.7888,37.7978,37.7345,37.7616,174261.0
2021-09-10 11:10:00,41.73,41.75,41.71,41.71,157808.0,37.7616,37.7797,37.7435,37.7435,157808.0
2021-09-10 11:15:00,41.71,41.76,41.69,41.74,591925.0,37.7435,37.7888,37.7254,37.7707,591925.0
2021-09-10 11:20:00,41.75,41.76,41.73,41.75,124760.0,37.7797,37.7888,37.7616,37.7797,124760.0
2021-09-10 11:25:00,41.76,41.78,41.74,41.74,266344.0,37.7888,37.8069,37.7707,37.7707,266344.0
2021-09-10 11:30:00,41.73,41.78,41.72,41.77,125318.0,37.7616,37.8069,37.7526,37.7978,125318.0
2021-09-10 11:35:00,41.77,41.8,41.77,41.79,18067.0,37.7978,37.825,37.7978,37.8159,18067.0
2021-09-10 11:40:00,41.79,41.8,41.75,41.79,500004.0,37.8159,37.825,37.7797,37.8159,500004.0
2021-09-10 11:45:00,41.79,41.81,41.78,41.79,88932.0,37.8159,37.834,37.8069,37.8159,88932.0
2021-09-10 11:50:00,41.79,41.82,41.79,41.8,115511.0,37.8159,37.8431,37.8159,37.825,115511.0
2021-09-10 11:55:00,41.8,41.85,41.8,41.83,54980.0,37.825,37.8702,37.825,37.8521,54980.0
2021-09-10 12:00:00,41.84,41.85,41.82,41.84,38012.0,37.8611,37.8702,37.8431,37.8611,38012.0
2021-09-10 12:05:00,41.85,41.88,41.84,41.86,42204.0,37.8702,37.8973,37.8611,37.8792,42204.0
2021-09-10 12:10:00,41.85,41.87,41.85,41.85,117071.0,37.8702,37.8883,37.8702,37.8702,117071.0
2021-09-10 12:15:00,41.86,41.87,41.85,41.87,64879.0,37.8792,37.8883,37.8702,37.8883,64879.0
2021-09-10 12:20:00,41.87,41.87,41.86,41.86,34219.0,37.8883,37.8883,37.8792,37.8792,34219.0
2021-09-10 12:25:00,41.86,41.86,41.83,41.84,102554.0,37.8792,37.8792,37.8521,37.8611,102554.0
2021-09-10 12:30:00,41.84,41.84,41.83,41.84,57136.0,37.8611,37.8611,37.8521,37.8611,57136.0
2021-09-10 12:35:00,41.84,41.86,41.83,41.84,57660.0,37.8611,37.8792,37.8521,37.8611,57660.0
2021-09-10 12:40:00,41.83,41.85,41.81,41.84,108080.0,37.8521,37.8702,37.834,37.8611,108080.0
2021-09-10 12:45:00,41.84,41.84,41.82,41.83,44264.0,37.8611,37.8611,37.8431,37.8521,44264.0
2021-09-10 12:50:00,41.83,41.83,41.8,41.81,55594.0,37.8521,37.8521,37.825,37.834,55594.0
2021-09-10 12:55:00,41.8,41.81,41.79,41.8,54788.0,37.825,37.834,37.8159,37.825,54788.0
2021-09-10 13:00:00,41.8,41.8,41.78,41.8,23521.0,37.825,37.825,37.8069,37.825,23521.0
2021-09-10 13:05:00,41.8,41.8,41.76,41.76,42412.0,37.825,37.825,37.7888,37.7888,42412.0
2021-09-10 13:10:00,41.76,41.77,41.74,41.77,103153.0,37.7888,37.7978,37.7707,37.7978,103153.0
2021-09-10 13:15:00,41.77,41.77,41.76,41.77,18081.0,37.7978,37.7978,37.7888,37.7978,18081.0
2021-09-10 13:20:00,41.77,41.78,41.76,41.76,159413.0,37.7978,37.8069,37.7888,37.7888,159413.0
2021-09-10 13:25:00,41.76,41.77,41.74,41.75,88384.0,37.7888,37.7978,37.7707,37.7797,88384.0
2021-09-10 13:30:00,41.75,41.75,41.74,41.74,35946.0,37.7797,37.7797,37.7707,37.7707,35946.0
2021-09-10 13:35:00,41.75,41.76,41.74,41.75,109670.0,37.7797,37.7888,37.7707,37.7797,109670.0
2021-09-10 13:40:00,41.75,41.76,41.73,41.74,62965.0,37.7797,37.7888,37.7616,37.7707,62965.0
2021-09-10 13:45:00,41.73,41.76,41.73,41.75,126676.0,37.7616,37.7888,37.7616,37.7797,126676.0
2021-09-10 13:50:00,41.75,41.76,41.74,41.76,21584.0,37.7797,37.7888,37.7707,37.7888,21584.0
2021-09-10 13:55:00,41.76,41.78,41.76,41.77,14107.0,37.7888,37.8069,37.7888,37.7978,14107.0
2021-09-10 14:00:00,41.77,41.78,41.77,41.77,20000.0,37.7978,37.8069,37.7978,37.7978,20000.0
2021-09-10 14:05:00,41.77,41.78,41.77,41.77,82468.0,37.7978,37.8069,37.7978,37.7978,82468.0
2021-09-10 14:10:00,41.77,41.78,41.76,41.76,23746.0,37.7978,37.8069,37.7888,37.7888,23746.0
2021-09-10 14:15:00,41.77,41.77,41.74,41.74,104205.0,37.7978,37.7978,37.7707,37.7707,104205.0
2021-09-10 14:20:00,41.74,41.75,41.73,41.73,53915.0,37.7707,37.7797,37.7616,37.7616,53915.0
2021-09-10 14:25:00,41.73,41.74,41.7,41.71,246538.0,37.7616,37.7707,37.7345,37.7435,246538.0
2021-09-10 14:30:00,41.7,41.71,41.68,41.68,269730.0,37.7345,37.7435,37.7164,37.7164,269730.0
2021-09-10 14:35:00,41.69,41.7,41.67,41.69,57123.0,37.7254,37.7345,37.7073,37.7254,57123.0
2021-09-10 14:40:00,41.7,41.71,41.69,41.7,48288.0,37.7345,37.7435,37.7254,37.7345,48288.0
2021-09-10 14:45:00,41.71,41.71,41.68,41.68,228840.0,37.7435,37.7435,37.7164,37.7164,228840.0
2021-09-10 14:50:00,41.68,41.7,41.68,41.69,67232.0,37.7164,37.7345,37.7164,37.7254,67232.0
2021-09-10 14:55:00,41.7,41.72,41.7,41.7,147836.0,37.7345,37.7526,37.7345,37.7345,147836.0
2021-09-10 15:00:00,41.7,41.71,41.69,41.7,43781.0,37.7345,37.7435,37.7254,37.7345,43781.0
2021-09-10 15:05:00,41.7,41.7,41.63,41.64,315467.0,37.7345,37.7345,37.6711,37.6802,315467.0
2021-09-10 15:10:00,41.64,41.64,41.56,41.6,407275.0,37.6802,37.6802,37.6078,37.644,407275.0
2021-09-10 15:15:00,41.61,41.62,41.58,41.61,210949.0,37.653,37.6621,37.6259,37.653,210949.0
2021-09-10 15:20:00,41.61,41.61,41.58,41.59,160759.0,37.653,37.653,37.6259,37.6349,160759.0
2021-09-10 15:25:00,41.59,41.61,41.58,41.58,157297.0,37.6349,37.653,37.6259,37.6259,157297.0
2021-09-10 15:30:00,41.58,41.6,41.57,41.58,195896.0,37.6259,37.644,37.6168,37.6259,195896.0
2021-09-10 15:35:00,41.58,41.6,41.56,41.56,414252.0,37.6259,37.644,37.6078,37.6078,414252.0
2021-09-10 15:40:00,41.56,41.57,41.55,41.56,383954.0,37.6078,37.6168,37.5987,37.6078,383954.0
2021-09-10 15:45:00,41.56,41.57,41.54,41.54,238905.0,37.6078,37.6168,37.5897,37.5897,238905.0
2021-09-10 15:50:00,41.54,41.56,41.54,41.54,426374.0,37.5897,37.6078,37.5897,37.5897,426374.0
2021-09-10 15:55:00,41.55,41.6,41.54,41.56,1155547.0,37.5987,37.644,37.5897,37.6078,1155547.0
2021-09-13 09:30:00,41.48,41.48,41.26,41.34,1092870.0,37.5354,37.5354,37.3363,37.4087,1092870.0
2021-09-13 09:35:00,41.35,41.35,41.22,41.23,506491.0,37.4177,37.4177,37.3001,37.3092,506491.0
2021-09-13 09:40:00,41.22,41.25,41.21,41.21,276346.0,37.3001,37.3273,37.2911,37.2911,276346.0
2021-09-13 09:45:00,41.22,41.28,41.22,41.27,413147.0,37.3001,37.3544,37.3001,37.3454,413147.0
2021-09-13 09:50:00,41.27,41.32,41.26,41.29,225427.0,37.3454,37.3906,37.3363,37.3635,225427.0
2021-09-13 09:55:00,41.29,41.29,41.24,41.27,283879.0,37.3635,37.3635,37.3182,37.3454,283879.0
2021-09-13 10:00:00,41.28,41.33,41.24,41.3,611818.0,37.3544,37.3996,37.3182,37.3725,611818.0
2021-09-13 10:05:00,41.3,41.3,41.22,41.24,470722.0,37.3725,37.3725,37.3001,37.3182,470722.0
2021-09-13 10:10:00,41.24,41.25,41.2,41.23,338950.0,37.3182,37.3273,37.282,37.3092,338950.0
2021-09-13 10:15:00,41.23,41.32,41.23,41.31,513015.0,37.3092,37.3906,37.3092,37.3816,513015.0
2021-09-13 10:20:00,41.31,41.36,41.31,41.34,373956.0,37.3816,37.4268,37.3816,37.4087,373956.0
2021-09-13 10:25:00,41.34,41.38,41.33,41.36,275238.0,37.4087,37.4449,37.3996,37.4268,275238.0
2021-09-13 10:30:00,41.35,41.36,41.3,41.34,274541.0,37.4177,37.4268,37.3725,37.4087,274541.0
2021-09-13 10:35:00,41.34,41.4,41.32,41.39,272562.0,37.4087,37.463,37.3906,37.4539,272562.0
2021-09-13 10:40:00,41.39,41.42,41.38,41.4,134380.0,37.4539,37.4811,37.4449,37.463,134380.0
2021-09-13 10:45:00,41.4,41.45,41.39,41.44,243721.0,37.463,37.5082,37.4539,37.4992,243721.0
2021-09-13 10:50:00,41.45,41.45,41.41,41.42,202419.0,37.5082,37.5082,37.472,37.4811,202419.0
2021-09-13 10:55:00,41.43,41.52,41.43,41.52,1773927.0,37.4901,37.5716,37.4901,37.5716,1773927.0
2021-09-13 11:00:00,41.52,41.54,41.48,41.52,445317.0,37.5716,37.5897,37.5354,37.5716,445317.0
2021-09-13 11:05:00,41.52,41.56,41.51,41.54,205060.0,37.5716,37.6078,37.5625,37.5897,205060.0
2021-09-13 11:10:00,41.53,41.53,41.46,41.48,295791.0,37.5806,37.5806,37.5173,37.5354,295791.0
2021-09-13 11:15:00,41.47,41.47,41.43,41.47,130897.0,37.5263,37.5263,37.4901,37.5263,130897.0
2021-09-13 11:20:00,41.46,41.49,41.45,41.48,129718.0,37.5173,37.5444,37.5082,37.5354,129718.0
2021-09-13 11:25:00,41.48,41.51,41.47,41.49,158604.0,37.5354,37.5625,37.5263,37.5444,158604.0
2021-09-13 11:30:00,41.49,41.5,41.48,41.5,50273.0,37.5444,37.5535,37.5354,37.5535,50273.0
2021-09-13 11:35:00,41.5,41.51,41.47,41.5,168095.0,37.5535,37.5625,37.5263,37.5535,168095.0
2021-09-13 11:40:00,41.51,41.52,41.49,41.51,58703.0,37.5625,37.5716,37.5444,37.5625,58703.0
2021-09-13 11:45:00,41.51,41.54,41.48,41.5,180303.0,37.5625,37.5897,37.5354,37.5535,180303.0
2021-09-13 11:50:00,41.5,41.51,41.49,41.51,83610.0,37.5535,37.5625,37.5444,37.5625,83610.0
2021-09-13 11:55:00,41.51,41.53,41.48,41.49,66821.0,37.5625,37.5806,37.5354,37.5444,66821.0
2021-09-13 12:00:00,41.49,41.49,41.48,41.49,83337.0,37.5444,37.5444,37.5354,37.5444,83337.0
2021-09-13 12:05:00,41.5,41.52,41.5,41.52,121570.0,37.5535,37.5716,37.5535,37.5716,121570.0
2021-09-13 12:10:00,41.52,41.56,41.51,41.55,106607.0,37.5716,37.6078,37.5625,37.5987,106607.0
2021-09-13 12:15:00,41.54,41.58,41.54,41.58,74128.0,37.5897,37.6259,37.5897,37.6259,74128.0
2021-09-13 12:20:00,41.59,41.62,41.58,41.62,200387.0,37.6349,37.6621,37.6259,37.6621,200387.0
2021-09-13 12:25:00,41.61,41.62,41.59,41.61,156403.0,37.653,37.6621,37.6349,37.653,156403.0
2021-09-13 12:30:00,41.61,41.64,41.6,41.62,58658.0,37.653,37.6802,37.644,37.6621,58658.0
2021-09-13 12:35:00,41.62,41.64,41.6,41.61,77550.0,37.6621,37.6802,37.644,37.653,77550.0
2021-09-13 12:40:00,41.61,41.62,41.59,41.59,151133.0,37.653,37.6621,37.6349,37.6349,151133.0
2021-09-13 12:45:00,41.59,41.61,41.58,41.61,76565.0,37.6349,37.653,37.6259,37.653,76565.0
2021-09-13 12:50:00,41.61,41.62,41.59,41.61,150016.0,37.653,37.6621,37.6349,37.653,150016.0
2021-09-13 12:55:00,41.6,41.63,41.6,41.61,74664.0,37.644,37.6711,37.644,37.653,74664.0
2021-09-13 13:00:00,41.61,41.62,41.59,41.61,319941.0,37.653,37.6621,37.6349,37.653,319941.0
2021-09-13 13:05:00,41.6,41.62,41.59,41.62,91202.0,37.644,37.6621,37.6349,37.6621,91202.0
2021-09-13 13:10:00,41.61,41.62,41.6,41.61,37115.0,37.653,37.6621,37.644,37.653,37115.0
2021-09-13 13:15:00,41.6,41.62,41.58,41.59,90405.0,37.644,37.6621,37.6259,37.6349,90405.0
2021-09-13 13:20:00,41.59,41.6,41.55,41.56,77615.0,37.6349,37.644,37.5987,37.6078,77615.0
2021-09-13 13:25:00,41.57,41.57,41.53,41.55,97819.0,37.6168,37.6168,37.5806,37.5987,97819.0
2021-09-13 13:30:00,41.55,41.56,41.54,41.54,21390.0,37.5987,37.6078,37.5897,37.5897,21390.0
2021-09-13 13:35:00,41.54,41.55,41.53,41.53,80489.0,37.5897,37.5987,37.5806,37.5806,80489.0
2021-09-13 13:40:00,41.53,41.54,41.5,41.51,61189.0,37.5806,37.5897,37.5535,37.5625,61189.0
2021-09-13 13:45:00,41.51,41.53,41.5,41.52,58391.0,37.5625,37.5806,37.5535,37.5716,58391.0
2021-09-13 13:50:00,41.52,41.52,41.49,41.5,84647.0,37.5716,37.5716,37.5444,37.5535,84647.0
2021-09-13 13:55:00,41.49,41.5,41.48,41.5,70238.0,37.5444,37.5535,37.5354,37.5535,70238.0
2021-09-13 14:00:00,41.5,41.52,41.49,41.51,58664.0,37.5535,37.5716,37.5444,37.5625,58664.0
2021-09-13 14:05:00,41.52,41.52,41.51,41.51,24204.0,37.5716,37.5716,37.5625,37.5625,24204.0
2021-09-13 14:10:00,41.51,41.51,41.47,41.48,102511.0,37.5625,37.5625,37.5263,37.5354,102511.0
2021-09-13 14:15:00,41.48,41.49,41.46,41.48,108466.0,37.5354,37.5444,37.5173,37.5354,108466.0
2021-09-13 14:20:00,41.47,41.48,41.45,41.45,28573.0,37.5263,37.5354,37.5082,37.5082,28573.0
2021-09-13 14:25:00,41.45,41.46,41.44,41.44,24700.0,37.5082,37.5173,37.4992,37.4992,24700.0
2021-09-13 14:30:00,41.45,41.45,41.42,41.43,95006.0,37.5082,37.5082,37.4811,37.4901,95006.0
2021-09-13 14:35:00,41.43,41.44,41.42,41.42,167625.0,37.4901,37.4992,37.4811,37.4811,167625.0
2021-09-13 14:40:00,41.42,41.44,41.42,41.44,74270.0,37.4811,37.4992,37.4811,37.4992,74270.0
2021-09-13 14:45:00,41.43,41.48,41.43,41.46,76296.0,37.4901,37.5354,37.4901,37.5173,76296.0
2021-09-13 14:50:00,41.46,41.47,41.45,41.45,21650.0,37.5173,37.5263,37.5082,37.5082,21650.0
2021-09-13 14:55:00,41.45,41.48,41.45,41.47,66591.0,37.5082,37.5354,37.5082,37.5263,66591.0
2021-09-13 15:00:00,41.48,41.48,41.41,41.41,97021.0,37.5354,37.5354,37.472,37.472,97021.0
2021-09-13 15:05:00,41.41,41.45,41.41,41.45,131495.0,37.472,37.5082,37.472,37.5082,131495.0
2021-09-13 15:10:00,41.45,41.47,41.45,41.45,103547.0,37.5082,37.5263,37.5082,37.5082,103547.0
2021-09-13 15:15:00,41.45,41.47,41.44,41.46,72338.0,37.5082,37.5263,37.4992,37.5173,72338.0
2021-09-13 15:20:00,41.46,41.46,41.43,41.45,72619.0,37.5173,37.5173,37.4901,37.5082,72619.0
2021-09-13 15:25:00,41.45,41.48,41.44,41.47,52096.0,37.5082,37.5354,37.4992,37.5263,52096.0
2021-09-13 15:30:00,41.47,41.48,41.46,41.47,62697.0,37.5263,37.5354,37.5173,37.5263,62697.0
2021-09-13 15:35:00,41.47,41.47,41.44,41.45,125810.0,37.5263,37.5263,37.4992,37.5082,125810.0
2021-09-13 15:40:00,41.45,41.45,41.44,41.45,34310.0,37.5082,37.5082,37.4992,37.5082,34310.0
2021-09-13 15:45:00,41.45,41.47,41.44,41.47,291160.0,37.5082,37.5263,37.4992,37.5263,291160.0
2021-09-13 15:50:00,41.47,41.5,41.47,41.48,228900.0,37.5263,37.5535,37.5263,37.5354,228900.0
2021-09-13 15:55:00,41.48,41.51,41.48,41.48,727154.0,37.5354,37.5625,37.5354,37.5354,727154.0
2021-09-14 09:30:00,40.85,40.88,40.72,40.78,1941194.0,36.9653,36.9924,36.8477,36.902,1941194.0
2021-09-14 09:35:00,40.78,40.82,40.76,40.77,1128215.0,36.902,36.9381,36.8839,36.8929,1128215.0
2021-09-14 09:40:00,40.77,40.79,40.68,40.72,367162.0,36.8929,36.911,36.8115,36.8477,367162.0
2021-09-14 09:45:00,40.71,40.75,40.7,40.71,339160.0,36.8386,36.8748,36.8296,36.8386,339160.0
2021-09-14 09:50:00,40.71,40.73,40.67,40.68,233307.0,36.8386,36.8567,36.8024,36.8115,233307.0
2021-09-14 09:55:00,40.68,40.68,40.64,40.66,529050.0,36.8115,36.8115,36.7753,36.7934,529050.0
2021-09-14 10:00:00,40.66,40.67,40.61,40.66,512873.0,36.7934,36.8024,36.7481,36.7934,512873.0
2021-09-14 10:05:00,40.67,40.71,40.67,40.7,253880.0,36.8024,36.8386,36.8024,36.8296,253880.0
2021-09-14 10:10:00,40.7,40.7,40.63,40.64,330177.0,36.8296,36.8296,36.7662,36.7753,330177.0
2021-09-14 10:15:00,40.64,40.69,40.63,40.69,309574.0,36.7753,36.8205,36.7662,36.8205,309574.0
2021-09-14 10:20:00,40.69,40.7,40.61,40.61,215253.0,36.8205,36.8296,36.7481,36.7481,215253.0
2021-09-14 10:25:00,40.62,40.66,40.61,40.66,233075.0,36.7572,36.7934,36.7481,36.7934,233075.0
2021-09-14 10:30:00,40.66,40.67,40.61,40.63,523721.0,36.7934,36.8024,36.7481,36.7662,523721.0
2021-09-14 10:35:00,40.62,40.64,40.58,40.59,212214.0,36.7572,36.7753,36.721,36.73,212214.0
2021-09-14 10:40:00,40.58,40.61,40.57,40.61,103071.0,36.721,36.7481,36.7119,36.7481,103071.0
2021-09-14 10:45:00,40.61,40.64,40.59,40.61,135144.0,36.7481,36.7753,36.73,36.7481,135144.0
2021-09-14 10:50:00,40.62,40.64,40.61,40.63,203733.0,36.7572,36.7753,36.7481,36.7662,203733.0
2021-09-14 10:55:00,40.63,40.64,40.59,40.6,941743.0,36.7662,36.7753,36.73,36.7391,941743.0
2021-09-14 11:00:00,40.59,40.62,40.56,40.58,459355.0,36.73,36.7572,36.7029,36.721,459355.0
2021-09-14 11:05:00,40.59,40.62,40.58,40.62,117573.0,36.73,36.7572,36.721,36.7572,117573.0
2021-09-14 11:10:00,40.62,40.67,40.61,40.66,97585.0,36.7572,36.8024,36.7481,36.7934,97585.0
2021-09-14 11:15:00,40.66,40.67,40.64,40.64,86372.0,36.7934,36.8024,36.7753,36.7753,86372.0
2021-09-14 11:20:00,40.64,40.67,40.63,40.66,235690.0,36.7753,36.8024,36.7662,36.7934,235690.0
2021-09-14 11:25:00,40.66,40.67,40.65,40.66,86742.0,36.7934,36.8024,36.7843,36.7934,86742.0
2021-09-14 11:30:00,40.66,40.68,40.66,40.66,157660.0,36.7934,36.8115,36.7934,36.7934,157660.0
2021-09-14 11:35:00,40.66,40.69,40.66,40.69,113931.0,36.7934,36.8205,36.7934,36.8205,113931.0
2021-09-14 11:40:00,40.69,40.69,40.67,40.69,165435.0,36.8205,36.8205,36.8024,36.8205,165435.0
2021-09-14 11:45:00,40.69,40.73,40.68,40.73,231596.0,36.8205,36.8567,36.8115,36.8567,231596.0
2021-09-14 11:50:00,40.73,40.74,40.7,40.71,421464.0,36.8567,36.8658,36.8296,36.8386,421464.0
2021-09-14 11:55:00,40.72,40.73,40.71,40.73,99756.0,36.8477,36.8567,36.8386,36.8567,99756.0
2021-09-14 12:00:00,40.73,40.74,40.71,40.73,261357.0,36.8567,36.8658,36.8386,36.8567,261357.0
2021-09-14 12:05:00,40.73,40.74,40.72,40.74,108128.0,36.8567,36.8658,36.8477,36.8658,108128.0
2021-09-14 12:10:00,40.74,40.76,40.73,40.76,238734.0,36.8658,36.8839,36.8567,36.8839,238734.0
2021-09-14 12:15:00,40.77,40.77,40.73,40.73,163396.0,36.8929,36.8929,36.8567,36.8567,163396.0
2021-09-14 12:20:00,40.73,40.75,40.73,40.73,134042.0,36.8567,36.8748,36.8567,36.8567,134042.0
2021-09-14 12:25:00,40.73,40.74,40.72,40.73,165208.0,36.8567,36.8658,36.8477,36.8567,165208.0
2021-09-14 12:30:00,40.73,40.73,40.71,40.72,88220.0,36.8567,36.8567,36.8386,36.8477,88220.0
2021-09-14 12:35:00,40.73,40.73,40.72,40.72,47698.0,36.8567,36.8567,36.8477,36.8477,47698.0
2021-09-14 12:40:00,40.71,40.72,40.69,40.7,135727.0,36.8386,36.8477,36.8205,36.8296,135727.0
2021-09-14 12:45:00,40.69,40.73,40.69,40.71,224027.0,36.8205,36.8567,36.8205,36.8386,224027.0
2021-09-14 12:50:00,40.71,40.74,40.7,40.73,115119.0,36.8386,36.8658,36.8296,36.8567,115119.0
2021-09-14 12:55:00,40.73,40.73,40.71,40.72,92129.0,36.8567,36.8567,36.8386,36.8477,92129.0
2021-09-14 13:00:00,40.72,40.74,40.71,40.71,165662.0,36.8477,36.8658,36.8386,36.8386,165662.0
2021-09-14 13:05:00,40.71,40.71,40.62,40.64,155250.0,36.8386,36.8386,36.7572,36.7753,155250.0
2021-09-14 13:10:00,40.64,40.67,40.63,40.66,130590.0,36.7753,36.8024,36.7662,36.7934,130590.0
2021-09-14 13:15:00,40.66,40.7,40.65,40.69,105047.0,36.7934,36.8296,36.7843,36.8205,105047.0
2021-09-14 13:20:00,40.69,40.7,40.68,40.69,77453.0,36.8205,36.8296,36.8115,36.8205,77453.0
2021-09-14 13:25:00,40.69,40.7,40.67,40.68,117816.0,36.8205,36.8296,36.8024,36.8115,117816.0
2021-09-14 13:30:00,40.68,40.68,40.63,40.65,120523.0,36.8115,36.8115,36.7662,36.7843,120523.0
2021-09-14 13:35:00,40.65,40.67,40.63,40.66,109718.0,36.7843,36.8024,36.7662,36.7934,109718.0
2021-09-14 13:40:00,40.66,40.68,40.65,40.68,37952.0,36.7934,36.8115,36.7843,36.8115,37952.0
2021-09-14 13:45:00,40.68,40.69,40.66,40.67,81714.0,36.8115,36.8205,36.7934,36.8024,81714.0
2021-09-14 13:50:00,40.67,40.7,40.67,40.69,76708.0,36.8024,36.8296,36.8024,36.8205,76708.0
2021-09-14 13:55:00,40.7,40.7,40.68,40.69,43529.0,36.8296,36.8296,36.8115,36.8205,43529.0
2021-09-14 14:00:00,40.68,40.69,40.65,40.66,319337.0,36.8115,36.8205,36.7843,36.7934,319337.0
2021-09-14 14:05:00,40.65,40.69,40.65,40.68,125000.0,36.7843,36.8205,36.7843,36.8115,125000.0
2021-09-14 14:10:00,40.68,40.68,40.66,40.68,107860.0,36.8115,36.8115,36.7934,36.8115,107860.0
2021-09-14 14:15:00,40.67,40.67,40.62,40.62,122358.0,36.8024,36.8024,36.7572,36.7572,122358.0
2021-09-14 14:20:00,40.62,40.62,40.59,40.62,164422.0,36.7572,36.7572,36.73,36.7572,164422.0
2021-09-14 14:25:00,40.62,40.65,40.6,40.61,599499.0,36.7572,36.7843,36.7391,36.7481,599499.0
2021-09-14 14:30:00,40.6,40.62,40.59,40.59,184404.0,36.7391,36.7572,36.73,36.73,184404.0
2021-09-14 14:35:00,40.59,40.6,40.57,40.59,197578.0,36.73,36.7391,36.7119,36.73,197578.0
2021-09-14 14:40:00,40.59,40.6,40.58,40.59,122505.0,36.73,36.7391,36.721,36.73,122505.0
2021-09-14 14:45:00,40.59,40.59,40.54,40.54,91170.0,36.73,36.73,36.6848,36.6848,91170.0
2021-09-14 14:50:00,40.54,40.54,40.52,40.54,131642.0,36.6848,36.6848,36.6667,36.6848,131642.0
2021-09-14 14:55:00,40.54,40.55,40.53,40.54,125720.0,36.6848,36.6938,36.6757,36.6848,125720.0
2021-09-14 15:00:00,40.54,40.55,40.53,40.55,121741.0,36.6848,36.6938,36.6757,36.6938,121741.0
2021-09-14 15:05:00,40.54,40.57,40.54,40.55,166233.0,36.6848,36.7119,36.6848,36.6938,166233.0
2021-09-14 15:10:00,40.55,40.57,40.55,40.56,102288.0,36.6938,36.7119,36.6938,36.7029,102288.0
2021-09-14 15:15:00,40.56,40.57,40.55,40.55,91049.0,36.7029,36.7119,36.6938,36.6938,91049.0
2021-09-14 15:20:00,40.55,40.57,40.54,40.54,280490.0,36.6938,36.7119,36.6848,36.6848,280490.0
2021-09-14 15:25:00,40.54,40.54,40.53,40.54,95080.0,36.6848,36.6848,36.6757,36.6848,95080.0
2021-09-14 15:30:00,40.54,40.54,40.51,40.52,298013.0,36.6848,36.6848,36.6576,36.6667,298013.0
2021-09-14 15:35:00,40.52,40.54,40.5,40.54,387318.0,36.6667,36.6848,36.6486,36.6848,387318.0
2021-09-14 15:40:00,40.54,40.56,40.52,40.54,670969.0,36.6848,36.7029,36.6667,36.6848,670969.0
2021-09-14 15:45:00,40.54,40.57,40.53,40.57,676543.0,36.6848,36.7119,36.6757,36.7119,676543.0
2021-09-14 15:50:00,40.57,40.59,40.55,40.58,1174966.0,36.7119,36.73,36.6938,36.721,1174966.0
2021-09-14 15:55:00,40.58,40.59,40.54,40.56,1691869.0,36.721,36.73,36.6848,36.7029,1691869.0
2021-09-15 09:30:00,40.06,40.07,39.89,39.89,745657.0,36.2504,36.2595,36.0966,36.0966,745657.0
2021-09-15 09:35:00,39.89,39.94,39.87,39.93,351064.0,36.0966,36.1418,36.0785,36.1328,351064.0
2021-09-15 09:40:00,39.93,39.97,39.91,39.97,481539.0,36.1328,36.169,36.1147,36.169,481539.0
2021-09-15 09:45:00,39.98,40.09,39.97,40.09,629374.0,36.178,36.2776,36.169,36.2776,629374.0
2021-09-15 09:50:00,40.09,40.11,40.04,40.07,627438.0,36.2776,36.2957,36.2323,36.2595,627438.0
2021-09-15 09:55:00,40.07,40.1,39.99,40.05,578806.0,36.2595,36.2866,36.1871,36.2414,578806.0
2021-09-15 10:00:00,40.06,40.1,40.02,40.09,418724.0,36.2504,36.2866,36.2142,36.2776,418724.0
2021-09-15 10:05:00,40.09,40.1,39.99,40.01,624925.0,36.2776,36.2866,36.1871,36.2052,624925.0
2021-09-15 10:10:00,40.0,40.04,39.97,40.0,1069993.0,36.1961,36.2323,36.169,36.1961,1069993.0
2021-09-15 10:15:00,40.01,40.03,39.98,40.01,918320.0,36.2052,36.2233,36.178,36.2052,918320.0
2021-09-15 10:20:00,40.01,40.03,39.94,39.97,412731.0,36.2052,36.2233,36.1418,36.169,412731.0
2021-09-15 10:25:00,39.97,40.01,39.96,40.01,169914.0,36.169,36.2052,36.1599,36.2052,169914.0
2021-09-15 10:30:00,40.01,40.08,40.0,40.07,216165.0,36.2052,36.2685,36.1961,36.2595,216165.0
2021-09-15 10:35:00,40.07,40.09,40.06,40.07,222527.0,36.2595,36.2776,36.2504,36.2595,222527.0
2021-09-15 10:40:00,40.07,40.07,40.01,40.01,137936.0,36.2595,36.2595,36.2052,36.2052,137936.0
2021-09-15 10:45:00,40.01,40.04,39.98,40.02,172637.0,36.2052,36.2323,36.178,36.2142,172637.0
2021-09-15 10:50:00,40.02,40.05,39.99,39.99,179136.0,36.2142,36.2414,36.1871,36.1871,179136.0
2021-09-15 10:55:00,39.98,40.02,39.97,40.02,257758.0,36.178,36.2142,36.169,36.2142,257758.0
2021-09-15 11:00:00,40.02,40.02,39.98,40.0,161332.0,36.2142,36.2142,36.178,36.1961,161332.0
2021-09-15 11:05:00,39.99,40.0,39.94,39.95,100741.0,36.1871,36.1961,36.1418,36.1509,100741.0
2021-09-15 11:10:00,39.95,39.96,39.9,39.9,140799.0,36.1509,36.1599,36.1056,36.1056,140799.0
2021-09-15 11:15:00,39.9,39.93,39.88,39.88,219990.0,36.1056,36.1328,36.0875,36.0875,219990.0
2021-09-15 11:20:00,39.89,39.92,39.88,39.92,110598.0,36.0966,36.1237,36.0875,36.1237,110598.0
2021-09-15 11:25:00,39.92,39.93,39.9,39.9,119693.0,36.1237,36.1328,36.1056,36.1056,119693.0
2021-09-15 11:30:00,39.91,39.92,39.88,39.91,189390.0,36.1147,36.1237,36.0875,36.1147,189390.0
2021-09-15 11:35:00,39.91,39.92,39.89,39.9,92999.0,36.1147,36.1237,36.0966,36.1056,92999.0
2021-09-15 11:40:00,39.9,39.9,39.86,39.88,192955.0,36.1056,36.1056,36.0694,36.0875,192955.0
2021-09-15 11:45:00,39.88,39.92,39.87,39.91,219716.0,36.0875,36.1237,36.0785,36.1147,219716.0
2021-09-15 11:50:00,39.91,39.92,39.88,39.89,319764.0,36.1147,36.1237,36.0875,36.0966,319764.0
2021-09-15 11:55:00,39.89,39.91,39.88,39.91,136947.0,36.0966,36.1147,36.0875,36.1147,136947.0
2021-09-15 12:00:00,39.9,39.91,39.86,39.89,637968.0,36.1056,36.1147,36.0694,36.0966,637968.0
2021-09-15 12:05:00,39.88,39.89,39.87,39.88,98345.0,36.0875,36.0966,36.0785,36.0875,98345.0
2021-09-15 12:10:00,39.87,39.88,39.85,39.87,121327.0,36.0785,36.0875,36.0604,36.0785,121327.0
2021-09-15 12:15:00,39.87,39.87,39.85,39.85,406120.0,36.0785,36.0785,36.0604,36.0604,406120.0
2021-09-15 12:20:00,39.85,39.85,39.83,39.85,183102.0,36.0604,36.0604,36.0423,36.0604,183102.0
2021-09-15 12:25:00,39.85,39.89,39.85,39.87,417869.0,36.0604,36.0966,36.0604,36.0785,417869.0
2021-09-15 12:30:00,39.87,39.91,39.87,39.9,72584.0,36.0785,36.1147,36.0785,36.1056,72584.0
2021-09-15 12:35:00,39.9,39.92,39.89,39.91,70639.0,36.1056,36.1237,36.0966,36.1147,70639.0
2021-09-15 12:40:00,39.91,39.93,39.9,39.93,133729.0,36.1147,36.1328,36.1056,36.1328,133729.0
2021-09-15 12:45:00,39.92,39.94,39.91,39.94,132561.0,36.1237,36.1418,36.1147,36.1418,132561.0
2021-09-15 12:50:00,39.94,39.95,39.93,39.95,128002.0,36.1418,36.1509,36.1328,36.1509,128002.0
2021-09-15 12:55:00,39.95,39.97,39.95,39.97,134328.0,36.1509,36.169,36.1509,36.169,134328.0
2021-09-15 13:00:00,39.97,39.99,39.96,39.98,120999.0,36.169,36.1871,36.1599,36.178,120999.0
2021-09-15 13:05:00,39.98,39.99,39.96,39.98,186845.0,36.178,36.1871,36.1599,36.178,186845.0
2021-09-15 13:10:00,39.98,40.0,39.95,40.0,262320.0,36.178,36.1961,36.1509,36.1961,262320.0
2021-09-15 13:15:00,40.0,40.02,39.99,40.01,329457.0,36.1961,36.2142,36.1871,36.2052,329457.0
2021-09-15 13:20:00,40.02,40.02,39.99,40.01,280959.0,36.2142,36.2142,36.1871,36.2052,280959.0
2021-09-15 13:25:00,40.01,40.03,40.0,40.01,217437.0,36.2052,36.2233,36.1961,36.2052,217437.0
2021-09-15 13:30:00,40.02,40.05,40.02,40.05,76544.0,36.2142,36.2414,36.2142,36.2414,76544.0
2021-09-15 13:35:00,40.04,40.05,40.0,40.01,180506.0,36.2323,36.2414,36.1961,36.2052,180506.0
2021-09-15 13:40:00,40.02,40.04,40.01,40.02,157294.0,36.2142,36.2323,36.2052,36.2142,157294.0
2021-09-15 13:45:00,40.02,40.04,40.02,40.02,85573.0,36.2142,36.2323,36.2142,36.2142,85573.0
2021-09-15 13:50:00,40.02,40.03,40.0,40.01,44719.0,36.2142,36.2233,36.1961,36.2052,44719.0
2021-09-15 13:55:00,40.01,40.01,39.99,39.99,78427.0,36.2052,36.2052,36.1871,36.1871,78427.0
2021-09-15 14:00:00,39.99,40.02,39.99,40.0,180513.0,36.1871,36.2142,36.1871,36.1961,180513.0
2021-09-15 14:05:00,40.0,40.1,40.0,40.09,816186.0,36.1961,36.2866,36.1961,36.2776,816186.0
2021-09-15 14:10:00,40.09,40.1,40.07,40.09,633803.0,36.2776,36.2866,36.2595,36.2776,633803.0
2021-09-15 14:15:00,40.09,40.11,40.08,40.11,182516.0,36.2776,36.2957,36.2685,36.2957,182516.0
2021-09-15 14:20:00,40.1,40.11,40.08,40.09,195331.0,36.2866,36.2957,36.2685,36.2776,195331.0
2021-09-15 14:25:00,40.09,40.1,40.06,40.07,144681.0,36.2776,36.2866,36.2504,36.2595,144681.0
2021-09-15 14:30:00,40.07,40.12,40.07,40.11,167411.0,36.2595,36.3047,36.2595,36.2957,167411.0
2021-09-15 14:35:00,40.11,40.13,40.1,40.11,151646.0,36.2957,36.3138,36.2866,36.2957,151646.0
2021-09-15 14:40:00,40.11,40.13,40.11,40.12,113762.0,36.2957,36.3138,36.2957,36.3047,113762.0
2021-09-15 14:45:00,40.12,40.15,40.11,40.15,184223.0,36.3047,36.3319,36.2957,36.3319,184223.0
2021-09-15 14:50:00,40.15,40.15,40.11,40.14,110875.0,36.3319,36.3319,36.2957,36.3228,110875.0
2021-09-15 14:55:00,40.13,40.16,40.13,40.16,395625.0,36.3138,36.3409,36.3138,36.3409,395625.0
2021-09-15 15:00:00,40.16,40.21,40.15,40.2,590485.0,36.3409,36.3862,36.3319,36.3771,590485.0
2021-09-15 15:05:00,40.2,40.24,40.19,40.21,464615.0,36.3771,36.4133,36.3681,36.3862,464615.0
2021-09-15 15:10:00,40.21,40.26,40.19,40.2,386070.0,36.3862,36.4314,36.3681,36.3771,386070.0
2021-09-15 15:15:00,40.2,40.22,40.19,40.19,92543.0,36.3771,36.3952,36.3681,36.3681,92543.0
2021-09-15 15:20:00,40.2,40.24,40.19,40.24,220070.0,36.3771,36.4133,36.3681,36.4133,220070.0
2021-09-15 15:25:00,40.23,40.26,40.22,40.24,286699.0,36.4043,36.4314,36.3952,36.4133,286699.0
2021-09-15 15:30:00,40.24,40.24,40.19,40.23,328708.0,36.4133,36.4133,36.3681,36.4043,328708.0
2021-09-15 15:35:00,40.23,40.27,40.23,40.27,170641.0,36.4043,36.4405,36.4043,36.4405,170641.0
2021-09-15 15:40:00,40.27,40.28,40.25,40.27,360573.0,36.4405,36.4495,36.4224,36.4405,360573.0
2021-09-15 15:45:00,40.27,40.29,40.27,40.29,436233.0,36.4405,36.4585,36.4405,36.4585,436233.0
2021-09-15 15:50:00,40.29,40.3,40.27,40.27,485763.0,36.4585,36.4676,36.4405,36.4405,485763.0
2021-09-15 15:55:00,40.27,40.3,40.24,40.26,1324442.0,36.4405,36.4676,36.4133,36.4314,1324442.0
2021-09-16 09:30:00,39.51,39.54,39.38,39.44,1175911.0,35.7527,35.7799,35.6351,35.6894,1175911.0
2021-09-16 09:35:00,39.45,39.48,39.41,39.45,870331.0,35.6984,35.7256,35.6622,35.6984,870331.0
2021-09-16 09:40:00,39.45,39.47,39.41,39.42,844585.0,35.6984,35.7165,35.6622,35.6713,844585.0
2021-09-16 09:45:00,39.42,39.44,39.37,39.4,418165.0,35.6713,35.6894,35.626,35.6532,418165.0
2021-09-16 09:50:00,39.4,39.42,39.37,39.38,887097.0,35.6532,35.6713,35.626,35.6351,887097.0
2021-09-16 09:55:00,39.38,39.41,39.35,39.37,813547.0,35.6351,35.6622,35.6079,35.626,813547.0
2021-09-16 10:00:00,39.37,39.46,39.36,39.45,618112.0,35.626,35.7075,35.617,35.6984,618112.0
2021-09-16 10:05:00,39.44,39.48,39.44,39.47,824466.0,35.6894,35.7256,35.6894,35.7165,824466.0
2021-09-16 10:10:00,39.47,39.48,39.44,39.46,543190.0,35.7165,35.7256,35.6894,35.7075,543190.0
2021-09-16 10:15:00,39.47,39.48,39.43,39.46,533187.0,35.7165,35.7256,35.6803,35.7075,533187.0
2021-09-16 10:20:00,39.46,39.51,39.46,39.5,401782.0,35.7075,35.7527,35.7075,35.7437,401782.0
2021-09-16 10:25:00,39.5,39.52,39.48,39.52,218350.0,35.7437,35.7618,35.7256,35.7618,218350.0
2021-09-16 10:30:00,39.52,39.55,39.5,39.55,498507.0,35.7618,35.7889,35.7437,35.7889,498507.0
2021-09-16 10:35:00,39.55,39.64,39.54,39.63,1129972.0,35.7889,35.8704,35.7799,35.8613,1129972.0
2021-09-16 10:40:00,39.63,39.63,39.58,39.6,250213.0,35.8613,35.8613,35.8161,35.8342,250213.0
2021-09-16 10:45:00,39.6,39.67,39.6,39.66,377774.0,35.8342,35.8975,35.8342,35.8885,377774.0
2021-09-16 10:50:00,39.66,39.67,39.6,39.6,365800.0,35.8885,35.8975,35.8342,35.8342,365800.0
2021-09-16 10:55:00,39.6,39.61,39.56,39.59,424723.0,35.8342,35.8432,35.798,35.8251,424723.0
2021-09-16 11:00:00,39.59,39.61,39.57,39.59,255716.0,35.8251,35.8432,35.807,35.8251,255716.0
2021-09-16 11:05:00,39.58,39.6,39.55,39.59,267178.0,35.8161,35.8342,35.7889,35.8251,267178.0
2021-09-16 11:10:00,39.59,39.63,39.58,39.61,301975.0,35.8251,35.8613,35.8161,35.8432,301975.0
2021-09-16 11:15:00,39.62,39.62,39.57,39.58,205432.0,35.8523,35.8523,35.807,35.8161,205432.0
2021-09-16 11:20:00,39.58,39.58,39.54,39.57,66456.0,35.8161,35.8161,35.7799,35.807,66456.0
2021-09-16 11:25:00,39.57,39.6,39.56,39.59,207610.0,35.807,35.8342,35.798,35.8251,207610.0
2021-09-16 11:30:00,39.59,39.6,39.57,39.57,126121.0,35.8251,35.8342,35.807,35.807,126121.0
2021-09-16 11:35:00,39.57,39.59,39.55,39.59,77736.0,35.807,35.8251,35.7889,35.8251,77736.0
2021-09-16 11:40:00,39.59,39.6,39.56,39.56,59764.0,35.8251,35.8342,35.798,35.798,59764.0
2021-09-16 11:45:00,39.57,39.59,39.56,39.58,189523.0,35.807,35.8251,35.798,35.8161,189523.0
2021-09-16 11:50:00,39.59,39.62,39.57,39.62,125380.0,35.8251,35.8523,35.807,35.8523,125380.0
2021-09-16 11:55:00,39.62,39.63,39.6,39.63,96282.0,35.8523,35.8613,35.8342,35.8613,96282.0
2021-09-16 12:00:00,39.62,39.64,39.62,39.64,69454.0,35.8523,35.8704,35.8523,35.8704,69454.0
2021-09-16 12:05:00,39.64,39.65,39.63,39.64,58133.0,35.8704,35.8794,35.8613,35.8704,58133.0
2021-09-16 12:10:00,39.64,39.65,39.62,39.64,55247.0,35.8704,35.8794,35.8523,35.8704,55247.0
2021-09-16 12:15:00,39.65,39.65,39.63,39.65,118420.0,35.8794,35.8794,35.8613,35.8794,118420.0
2021-09-16 12:20:00,39.65,39.65,39.61,39.63,429105.0,35.8794,35.8794,35.8432,35.8613,429105.0
2021-09-16 12:25:00,39.62,39.64,39.62,39.62,98471.0,35.8523,35.8704,35.8523,35.8523,98471.0
2021-09-16 12:30:00,39.63,39.63,39.62,39.63,35394.0,35.8613,35.8613,35.8523,35.8613,35394.0
2021-09-16 12:35:00,39.62,39.65,39.62,39.65,137600.0,35.8523,35.8794,35.8523,35.8794,137600.0
2021-09-16 12:40:00,39.64,39.65,39.63,39.65,50695.0,35.8704,35.8794,35.8613,35.8794,50695.0
2021-09-16 12:45:00,39.64,39.65,39.64,39.64,18715.0,35.8704,35.8794,35.8704,35.8704,18715.0
2021-09-16 12:50:00,39.64,39.65,39.59,39.59,94281.0,35.8704,35.8794,35.8251,35.8251,94281.0
2021-09-16 12:55:00,39.59,39.62,39.59,39.62,102957.0,35.8251,35.8523,35.8251,35.8523,102957.0
2021-09-16 13:00:00,39.61,39.62,39.6,39.6,86695.0,35.8432,35.8523,35.8342,35.8342,86695.0
2021-09-16 13:05:00,39.6,39.62,39.59,39.62,94911.0,35.8342,35.8523,35.8251,35.8523,94911.0
2021-09-16 13:10:00,39.61,39.62,39.6,39.62,267244.0,35.8432,35.8523,35.8342,35.8523,267244.0
2021-09-16 13:15:00,39.62,39.63,39.61,39.62,75611.0,35.8523,35.8613,35.8432,35.8523,75611.0
2021-09-16 13:20:00,39.62,39.63,39.61,39.63,31399.0,35.8523,35.8613,35.8432,35.8613,31399.0
2021-09-16 13:25:00,39.63,39.64,39.62,39.63,112944.0,35.8613,35.8704,35.8523,35.8613,112944.0
2021-09-16 13:30:00,39.63,39.63,39.61,39.62,32449.0,35.8613,35.8613,35.8432,35.8523,32449.0
2021-09-16 13:35:00,39.62,39.63,39.58,39.6,98234.0,35.8523,35.8613,35.8161,35.8342,98234.0
2021-09-16 13:40:00,39.6,39.62,39.6,39.61,54830.0,35.8342,35.8523,35.8342,35.8432,54830.0
2021-09-16 13:45:00,39.61,39.62,39.61,39.62,44631.0,35.8432,35.8523,35.8432,35.8523,44631.0
2021-09-16 13:50:00,39.62,39.67,39.61,39.66,246622.0,35.8523,35.8975,35.8432,35.8885,246622.0
2021-09-16 13:55:00,39.66,39.67,39.65,39.66,159481.0,35.8885,35.8975,35.8794,35.8885,159481.0
2021-09-16 14:00:00,39.66,39.67,39.65,39.66,61800.0,35.8885,35.8975,35.8794,35.8885,61800.0
2021-09-16 14:05:00,39.66,39.67,39.65,39.65,72779.0,35.8885,35.8975,35.8794,35.8794,72779.0
2021-09-16 14:10:00,39.66,39.71,39.65,39.7,570097.0,35.8885,35.9337,35.8794,35.9247,570097.0
2021-09-16 14:15:00,39.71,39.72,39.69,39.69,189602.0,35.9337,35.9428,35.9156,35.9156,189602.0
2021-09-16 14:20:00,39.7,39.71,39.69,39.71,54040.0,35.9247,35.9337,35.9156,35.9337,54040.0
2021-09-16 14:25:00,39.71,39.71,39.69,39.71,155160.0,35.9337,35.9337,35.9156,35.9337,155160.0
2021-09-16 14:30:00,39.71,39.72,39.7,39.72,66981.0,35.9337,35.9428,35.9247,35.9428,66981.0
2021-09-16 14:35:00,39.71,39.72,39.71,39.72,34276.0,35.9337,35.9428,35.9337,35.9428,34276.0
2021-09-16 14:40:00,39.72,39.72,39.71,39.72,7360.0,35.9428,35.9428,35.9337,35.9428,7360.0
2021-09-16 14:45:00,39.71,39.73,39.71,39.72,121280.0,35.9337,35.9518,35.9337,35.9428,121280.0
2021-09-16 14:50:00,39.72,39.72,39.69,39.72,112173.0,35.9428,35.9428,35.9156,35.9428,112173.0
2021-09-16 14:55:00,39.71,39.73,39.71,39.72,334350.0,35.9337,35.9518,35.9337,35.9428,334350.0
2021-09-16 15:00:00,39.72,39.73,39.71,39.72,135261.0,35.9428,35.9518,35.9337,35.9428,135261.0
2021-09-16 15:05:00,39.72,39.75,39.72,39.75,91548.0,35.9428,35.9699,35.9428,35.9699,91548.0
2021-09-16 15:10:00,39.75,39.77,39.74,39.76,66944.0,35.9699,35.988,35.9609,35.979,66944.0
2021-09-16 15:15:00,39.77,39.77,39.7,39.71,139246.0,35.988,35.988,35.9247,35.9337,139246.0
2021-09-16 15:20:00,39.71,39.72,39.7,39.71,33981.0,35.9337,35.9428,35.9247,35.9337,33981.0
2021-09-16 15:25:00,39.71,39.71,39.68,39.69,116685.0,35.9337,35.9337,35.9066,35.9156,116685.0
2021-09-16 15:30:00,39.69,39.69,39.66,39.66,187557.0,35.9156,35.9156,35.8885,35.8885,187557.0
2021-09-16 15:35:00,39.67,39.67,39.65,39.66,238280.0,35.8975,35.8975,35.8794,35.8885,238280.0
2021-09-16 15:40:00,39.66,39.68,39.66,39.66,146162.0,35.8885,35.9066,35.8885,35.8885,146162.0
2021-09-16 15:45:00,39.66,39.69,39.66,39.68,327237.0,35.8885,35.9156,35.8885,35.9066,327237.0
2021-09-16 15:50:00,39.68,39.72,39.67,39.69,582745.0,35.9066,35.9428,35.8975,35.9156,582745.0
2021-09-16 15:55:00,39.69,39.7,39.65,39.68,1406196.0,35.9156,35.9247,35.8794,35.9066,1406196.0
2021-09-17 09:30:00,39.99,40.08,39.99,40.02,791045.0,36.1871,36.2685,36.1871,36.2142,791045.0
2021-09-17 09:35:00,40.02,40.02,39.96,40.0,391949.0,36.2142,36.2142,36.1599,36.1961,391949.0
2021-09-17 09:40:00,40.0,40.0,39.95,39.98,326221.0,36.1961,36.1961,36.1509,36.178,326221.0
2021-09-17 09:45:00,39.98,40.01,39.93,39.94,233748.0,36.178,36.2052,36.1328,36.1418,233748.0
2021-09-17 09:50:00,39.93,39.96,39.89,39.91,675744.0,36.1328,36.1599,36.0966,36.1147,675744.0
2021-09-17 09:55:00,39.91,39.93,39.87,39.91,378628.0,36.1147,36.1328,36.0785,36.1147,378628.0
2021-09-17 10:00:00,39.9,39.92,39.87,39.88,543899.0,36.1056,36.1237,36.0785,36.0875,543899.0
2021-09-17 10:05:00,39.89,39.96,39.85,39.94,568245.0,36.0966,36.1599,36.0604,36.1418,568245.0
2021-09-17 10:10:00,39.94,39.94,39.87,39.89,302066.0,36.1418,36.1418,36.0785,36.0966,302066.0
2021-09-17 10:15:00,39.88,39.96,39.86,39.94,218818.0,36.0875,36.1599,36.0694,36.1418,218818.0
2021-09-17 10:20:00,39.94,39.95,39.91,39.91,346821.0,36.1418,36.1509,36.1147,36.1147,346821.0
2021-09-17 10:25:00,39.92,39.97,39.91,39.97,406586.0,36.1237,36.169,36.1147,36.169,406586.0
2021-09-17 10:30:00,39.96,39.96,39.91,39.93,171712.0,36.1599,36.1599,36.1147,36.1328,171712.0
2021-09-17 10:35:00,39.93,39.93,39.84,39.84,280659.0,36.1328,36.1328,36.0513,36.0513,280659.0
2021-09-17 10:40:00,39.84,39.86,39.81,39.86,578358.0,36.0513,36.0694,36.0242,36.0694,578358.0
2021-09-17 10:45:00,39.85,39.87,39.82,39.87,202096.0,36.0604,36.0785,36.0332,36.0785,202096.0
2021-09-17 10:50:00,39.87,39.88,39.84,39.88,222745.0,36.0785,36.0875,36.0513,36.0875,222745.0
2021-09-17 10:55:00,39.88,39.88,39.82,39.86,130107.0,36.0875,36.0875,36.0332,36.0694,130107.0
2021-09-17 11:00:00,39.86,39.86,39.81,39.83,211763.0,36.0694,36.0694,36.0242,36.0423,211763.0
2021-09-17 11:05:00,39.83,39.83,39.79,39.82,166118.0,36.0423,36.0423,36.0061,36.0332,166118.0
2021-09-17 11:10:00,39.81,39.85,39.77,39.84,348243.0,36.0242,36.0604,35.988,36.0513,348243.0
2021-09-17 11:15:00,39.84,39.88,39.83,39.88,153640.0,36.0513,36.0875,36.0423,36.0875,153640.0
2021-09-17 11:20:00,39.87,39.89,39.86,39.87,233049.0,36.0785,36.0966,36.0694,36.0785,233049.0
2021-09-17 11:25:00,39.87,39.88,39.83,39.84,129189.0,36.0785,36.0875,36.0423,36.0513,129189.0
2021-09-17 11:30:00,39.83,39.83,39.78,39.8,143501.0,36.0423,36.0423,35.997,36.0151,143501.0
2021-09-17 11:35:00,39.81,39.84,39.79,39.83,108920.0,36.0242,36.0513,36.0061,36.0423,108920.0
2021-09-17 11:40:00,39.82,39.85,39.81,39.84,156403.0,36.0332,36.0604,36.0242,36.0513,156403.0
2021-09-17 11:45:00,39.84,39.87,39.84,39.86,97395.0,36.0513,36.0785,36.0513,36.0694,97395.0
2021-09-17 11:50:00,39.85,39.85,39.78,39.79,145114.0,36.0604,36.0604,35.997,36.0061,145114.0
2021-09-17 11:55:00,39.79,39.85,39.78,39.84,224831.0,36.0061,36.0604,35.997,36.0513,224831.0
2021-09-17 12:00:00,39.84,39.87,39.82,39.86,135939.0,36.0513,36.0785,36.0332,36.0694,135939.0
2021-09-17 12:05:00,39.86,39.88,39.85,39.87,164436.0,36.0694,36.0875,36.0604,36.0785,164436.0
2021-09-17 12:10:00,39.87,39.87,39.85,39.85,26917.0,36.0785,36.0785,36.0604,36.0604,26917.0
2021-09-17 12:15:00,39.85,39.87,39.85,39.86,74875.0,36.0604,36.0785,36.0604,36.0694,74875.0
2021-09-17 12:20:00,39.86,39.92,39.85,39.92,73691.0,36.0694,36.1237,36.0604,36.1237,73691.0
2021-09-17 12:25:00,39.91,39.92,39.88,39.89,144417.0,36.1147,36.1237,36.0875,36.0966,144417.0
2021-09-17 12:30:00,39.89,39.91,39.89,39.9,38709.0,36.0966,36.1147,36.0966,36.1056,38709.0
2021-09-17 12:35:00,39.89,39.91,39.89,39.91,60880.0,36.0966,36.1147,36.0966,36.1147,60880.0
2021-09-17 12:40:00,39.91,39.91,39.88,39.9,137281.0,36.1147,36.1147,36.0875,36.1056,137281.0
2021-09-17 12:45:00,39.9,39.93,39.89,39.91,144511.0,36.1056,36.1328,36.0966,36.1147,144511.0
2021-09-17 12:50:00,39.91,39.93,39.9,39.91,56622.0,36.1147,36.1328,36.1056,36.1147,56622.0
2021-09-17 12:55:00,39.91,39.93,39.9,39.9,104878.0,36.1147,36.1328,36.1056,36.1056,104878.0
2021-09-17 13:00:00,39.91,39.91,39.88,39.88,103718.0,36.1147,36.1147,36.0875,36.0875,103718.0
2021-09-17 13:05:00,39.88,39.9,39.87,39.88,51495.0,36.0875,36.1056,36.0785,36.0875,51495.0
2021-09-17 13:10:00,39.88,39.88,39.87,39.88,81273.0,36.0875,36.0875,36.0785,36.0875,81273.0
2021-09-17 13:15:00,39.88,39.88,39.84,39.84,97429.0,36.0875,36.0875,36.0513,36.0513,97429.0
2021-09-17 13:20:00,39.84,39.84,39.81,39.82,139719.0,36.0513,36.0513,36.0242,36.0332,139719.0
2021-09-17 13:25:00,39.81,39.84,39.8,39.84,151370.0,36.0242,36.0513,36.0151,36.0513,151370.0
2021-09-17 13:30:00,39.84,39.84,39.79,39.82,49597.0,36.0513,36.0513,36.0061,36.0332,49597.0
2021-09-17 13:35:00,39.83,39.83,39.81,39.81,95920.0,36.0423,36.0423,36.0242,36.0242,95920.0
2021-09-17 13:40:00,39.81,39.83,39.8,39.81,128426.0,36.0242,36.0423,36.0151,36.0242,128426.0
2021-09-17 13:45:00,39.81,39.81,39.75,39.75,199528.0,36.0242,36.0242,35.9699,35.9699,199528.0
2021-09-17 13:50:00,39.75,39.77,39.73,39.77,266053.0,35.9699,35.988,35.9518,35.988,266053.0
2021-09-17 13:55:00,39.76,39.78,39.76,39.77,145079.0,35.979,35.997,35.979,35.988,145079.0
2021-09-17 14:00:00,39.77,39.81,39.77,39.81,73113.0,35.988,36.0242,35.988,36.0242,73113.0
2021-09-17 14:05:00,39.81,39.83,39.81,39.83,88340.0,36.0242,36.0423,36.0242,36.0423,88340.0
2021-09-17 14:10:00,39.83,39.84,39.8,39.8,35588.0,36.0423,36.0513,36.0151,36.0151,35588.0
2021-09-17 14:15:00,39.8,39.83,39.78,39.8,90075.0,36.0151,36.0423,35.997,36.0151,90075.0
2021-09-17 14:20:00,39.8,39.82,39.8,39.8,87267.0,36.0151,36.0332,36.0151,36.0151,87267.0
2021-09-17 14:25:00,39.8,39.81,39.77,39.78,156113.0,36.0151,36.0242,35.988,35.997,156113.0
2021-09-17 14:30:00,39.78,39.79,39.77,39.77,306713.0,35.997,36.0061,35.988,35.988,306713.0
2021-09-17 14:35:00,39.77,39.78,39.75,39.77,216954.0,35.988,35.997,35.9699,35.988,216954.0
2021-09-17 14:40:00,39.77,39.81,39.76,39.79,324327.0,35.988,36.0242,35.979,36.0061,324327.0
2021-09-17 14:45:00,39.8,39.82,39.79,39.81,292770.0,36.0151,36.0332,36.0061,36.0242,292770.0
2021-09-17 14:50:00,39.81,39.84,39.8,39.82,307043.0,36.0242,36.0513,36.0151,36.0332,307043.0
2021-09-17 14:55:00,39.82,39.83,39.8,39.81,100769.0,36.0332,36.0423,36.0151,36.0242,100769.0
2021-09-17 15:00:00,39.81,39.85,39.81,39.85,156978.0,36.0242,36.0604,36.0242,36.0604,156978.0
2021-09-17 15:05:00,39.85,39.86,39.83,39.84,140739.0,36.0604,36.0694,36.0423,36.0513,140739.0
2021-09-17 15:10:00,39.84,39.85,39.82,39.83,127181.0,36.0513,36.0604,36.0332,36.0423,127181.0
2021-09-17 15:15:00,39.83,39.87,39.83,39.87,279467.0,36.0423,36.0785,36.0423,36.0785,279467.0
2021-09-17 15:20:00,39.87,39.89,39.86,39.89,217862.0,36.0785,36.0966,36.0694,36.0966,217862.0
2021-09-17 15:25:00,39.89,39.89,39.86,39.86,265096.0,36.0966,36.0966,36.0694,36.0694,265096.0
2021-09-17 15:30:00,39.86,39.87,39.85,39.87,170817.0,36.0694,36.0785,36.0604,36.0785,170817.0
2021-09-17 15:35:00,39.87,39.9,39.87,39.9,244315.0,36.0785,36.1056,36.0785,36.1056,244315.0
2021-09-17 15:40:00,39.9,39.94,39.9,39.94,225137.0,36.1056,36.1418,36.1056,36.1418,225137.0
2021-09-17 15:45:00,39.94,39.94,39.87,39.87,471745.0,36.1418,36.1418,36.0785,36.0785,471745.0
2021-09-17 15:50:00,39.88,39.91,39.87,39.91,483077.0,36.0875,36.1147,36.0785,36.1147,483077.0
2021-09-17 15:55:00,39.9,39.93,39.89,39.9,1192183.0,36.1056,36.1328,36.0966,36.1056,1192183.0
2021-09-20 09:30:00,38.59,38.73,38.51,38.62,2688617.0,34.9202,35.0469,34.8478,34.9474,2688617.0
2021-09-20 09:35:00,38.61,38.67,38.54,38.62,1739416.0,34.9383,34.9926,34.875,34.9474,1739416.0
2021-09-20 09:40:00,38.62,38.72,38.58,38.71,806764.0,34.9474,35.0379,34.9112,35.0288,806764.0
2021-09-20 09:45:00,38.72,38.76,38.63,38.67,827092.0,35.0379,35.074,34.9564,34.9926,827092.0
2021-09-20 09:50:00,38.68,38.69,38.57,38.62,745853.0,35.0017,35.0107,34.9021,34.9474,745853.0
2021-09-20 09:55:00,38.61,38.65,38.57,38.62,818617.0,34.9383,34.9745,34.9021,34.9474,818617.0
2021-09-20 10:00:00,38.62,38.68,38.59,38.64,715338.0,34.9474,35.0017,34.9202,34.9655,715338.0
2021-09-20 10:05:00,38.63,38.7,38.6,38.65,363491.0,34.9564,35.0198,34.9293,34.9745,363491.0
2021-09-20 10:10:00,38.65,38.67,38.63,38.66,594116.0,34.9745,34.9926,34.9564,34.9836,594116.0
2021-09-20 10:15:00,38.66,38.7,38.63,38.7,1043712.0,34.9836,35.0198,34.9564,35.0198,1043712.0
2021-09-20 10:20:00,38.69,38.7,38.58,38.59,438402.0,35.0107,35.0198,34.9112,34.9202,438402.0
2021-09-20 10:25:00,38.59,38.64,38.56,38.6,909288.0,34.9202,34.9655,34.8931,34.9293,909288.0
2021-09-20 10:30:00,38.6,38.61,38.54,38.56,383559.0,34.9293,34.9383,34.875,34.8931,383559.0
2021-09-20 10:35:00,38.56,38.63,38.54,38.61,992544.0,34.8931,34.9564,34.875,34.9383,992544.0
2021-09-20 10:40:00,38.61,38.62,38.53,38.57,1152880.0,34.9383,34.9474,34.8659,34.9021,1152880.0
2021-09-20 10:45:00,38.57,38.59,38.53,38.58,201004.0,34.9021,34.9202,34.8659,34.9112,201004.0
2021-09-20 10:50:00,38.57,38.62,38.56,38.62,274017.0,34.9021,34.9474,34.8931,34.9474,274017.0
2021-09-20 10:55:00,38.62,38.62,38.51,38.54,317856.0,34.9474,34.9474,34.8478,34.875,317856.0
2021-09-20 11:00:00,38.54,38.57,38.49,38.54,507101.0,34.875,34.9021,34.8297,34.875,507101.0
2021-09-20 11:05:00,38.54,38.59,38.53,38.56,260896.0,34.875,34.9202,34.8659,34.8931,260896.0
2021-09-20 11:10:00,38.55,38.61,38.55,38.58,279441.0,34.884,34.9383,34.884,34.9112,279441.0
2021-09-20 11:15:00,38.58,38.6,38.56,38.58,239748.0,34.9112,34.9293,34.8931,34.9112,239748.0
2021-09-20 11:20:00,38.59,38.59,38.53,38.55,287595.0,34.9202,34.9202,34.8659,34.884,287595.0
2021-09-20 11:25:00,38.55,38.58,38.53,38.57,229532.0,34.884,34.9112,34.8659,34.9021,229532.0
2021-09-20 11:30:00,38.58,38.58,38.51,38.52,300493.0,34.9112,34.9112,34.8478,34.8569,300493.0
2021-09-20 11:35:00,38.53,38.54,38.47,38.48,420799.0,34.8659,34.875,34.8116,34.8207,420799.0
2021-09-20 11:40:00,38.48,38.49,38.46,38.46,134033.0,34.8207,34.8297,34.8026,34.8026,134033.0
2021-09-20 11:45:00,38.46,38.49,38.45,38.47,130624.0,34.8026,34.8297,34.7935,34.8116,130624.0
2021-09-20 11:50:00,38.48,38.48,38.45,38.46,335820.0,34.8207,34.8207,34.7935,34.8026,335820.0
2021-09-20 11:55:00,38.45,38.47,38.43,38.46,320803.0,34.7935,34.8116,34.7754,34.8026,320803.0
2021-09-20 12:00:00,38.45,38.46,38.42,38.43,551474.0,34.7935,34.8026,34.7664,34.7754,551474.0
2021-09-20 12:05:00,38.42,38.43,38.37,38.38,363449.0,34.7664,34.7754,34.7211,34.7302,363449.0
2021-09-20 12:10:00,38.39,38.42,38.38,38.4,448574.0,34.7392,34.7664,34.7302,34.7483,448574.0
2021-09-20 12:15:00,38.4,38.41,38.32,38.33,1991167.0,34.7483,34.7573,34.6759,34.6849,1991167.0
2021-09-20 12:20:00,38.34,38.34,38.28,38.29,763935.0,34.694,34.694,34.6397,34.6487,763935.0
2021-09-20 12:25:00,38.29,38.33,38.29,38.32,291215.0,34.6487,34.6849,34.6487,34.6759,291215.0
2021-09-20 12:30:00,38.32,38.35,38.3,38.31,251773.0,34.6759,34.703,34.6578,34.6668,251773.0
2021-09-20 12:35:00,38.31,38.34,38.31,38.33,336569.0,34.6668,34.694,34.6668,34.6849,336569.0
2021-09-20 12:40:00,38.32,38.32,38.28,38.29,263286.0,34.6759,34.6759,34.6397,34.6487,263286.0
2021-09-20 12:45:00,38.29,38.31,38.26,38.29,210940.0,34.6487,34.6668,34.6216,34.6487,210940.0
2021-09-20 12:50:00,38.29,38.31,38.27,38.28,158465.0,34.6487,34.6668,34.6306,34.6397,158465.0
2021-09-20 12:55:00,38.28,38.3,38.24,38.25,113392.0,34.6397,34.6578,34.6035,34.6125,113392.0
2021-09-20 13:00:00,38.25,38.27,38.22,38.23,345949.0,34.6125,34.6306,34.5854,34.5944,345949.0
2021-09-20 13:05:00,38.23,38.23,38.16,38.16,311059.0,34.5944,34.5944,34.5311,34.5311,311059.0
2021-09-20 13:10:00,38.17,38.21,38.15,38.2,360951.0,34.5402,34.5764,34.5221,34.5673,360951.0
2021-09-20 13:15:00,38.2,38.23,38.18,38.22,277444.0,34.5673,34.5944,34.5492,34.5854,277444.0
2021-09-20 13:20:00,38.23,38.25,38.21,38.25,289817.0,34.5944,34.6125,34.5764,34.6125,289817.0
2021-09-20 13:25:00,38.25,38.26,38.23,38.25,294206.0,34.6125,34.6216,34.5944,34.6125,294206.0
2021-09-20 13:30:00,38.25,38.26,38.21,38.24,187678.0,34.6125,34.6216,34.5764,34.6035,187678.0
2021-09-20 13:35:00,38.23,38.28,38.22,38.27,185162.0,34.5944,34.6397,34.5854,34.6306,185162.0
2021-09-20 13:40:00,38.27,38.28,38.21,38.21,240938.0,34.6306,34.6397,34.5764,34.5764,240938.0
2021-09-20 13:45:00,38.22,38.27,38.2,38.25,471250.0,34.5854,34.6306,34.5673,34.6125,471250.0
2021-09-20 13:50:00,38.26,38.26,38.22,38.23,186030.0,34.6216,34.6216,34.5854,34.5944,186030.0
2021-09-20 13:55:00,38.22,38.23,38.18,38.18,252685.0,34.5854,34.5944,34.5492,34.5492,252685.0
2021-09-20 14:00:00,38.19,38.21,38.15,38.19,244356.0,34.5583,34.5764,34.5221,34.5583,244356.0
2021-09-20 14:05:00,38.19,38.19,38.11,38.12,300692.0,34.5583,34.5583,34.4859,34.4949,300692.0
2021-09-20 14:10:00,38.13,38.13,38.1,38.1,278478.0,34.504,34.504,34.4768,34.4768,278478.0
2021-09-20 14:15:00,38.1,38.11,38.05,38.05,251977.0,34.4768,34.4859,34.4316,34.4316,251977.0
2021-09-20 14:20:00,38.05,38.06,38.01,38.02,372163.0,34.4316,34.4406,34.3954,34.4044,372163.0
2021-09-20 14:25:00,38.02,38.04,38.01,38.02,300138.0,34.4044,34.4225,34.3954,34.4044,300138.0
2021-09-20 14:30:00,38.02,38.05,38.0,38.03,433222.0,34.4044,34.4316,34.3863,34.4135,433222.0
2021-09-20 14:35:00,38.02,38.02,37.98,37.99,304078.0,34.4044,34.4044,34.3682,34.3773,304078.0
2021-09-20 14:40:00,38.0,38.04,38.0,38.02,167285.0,34.3863,34.4225,34.3863,34.4044,167285.0
2021-09-20 14:45:00,38.02,38.09,38.01,38.05,514126.0,34.4044,34.4678,34.3954,34.4316,514126.0
2021-09-20 14:50:00,38.05,38.06,38.03,38.03,604331.0,34.4316,34.4406,34.4135,34.4135,604331.0
2021-09-20 14:55:00,38.04,38.04,37.97,37.99,615079.0,34.4225,34.4225,34.3592,34.3773,615079.0
2021-09-20 15:00:00,38.0,38.04,37.97,38.0,254944.0,34.3863,34.4225,34.3592,34.3863,254944.0
2021-09-20 15:05:00,38.0,38.01,37.94,37.95,190858.0,34.3863,34.3954,34.332,34.3411,190858.0
2021-09-20 15:10:00,37.95,37.97,37.9,37.9,413168.0,34.3411,34.3592,34.2958,34.2958,413168.0
2021-09-20 15:15:00,37.9,37.92,37.86,37.86,613853.0,34.2958,34.3139,34.2596,34.2596,613853.0
2021-09-20 15:20:00,37.87,37.94,37.86,37.93,449180.0,34.2687,34.332,34.2596,34.323,449180.0
2021-09-20 15:25:00,37.93,38.01,37.91,38.01,572864.0,34.323,34.3954,34.3049,34.3954,572864.0
2021-09-20 15:30:00,38.01,38.06,38.0,38.04,686235.0,34.3954,34.4406,34.3863,34.4225,686235.0
2021-09-20 15:35:00,38.04,38.11,38.04,38.08,529106.0,34.4225,34.4859,34.4225,34.4587,529106.0
2021-09-20 15:40:00,38.08,38.15,38.08,38.15,1243851.0,34.4587,34.5221,34.4587,34.5221,1243851.0
2021-09-20 15:45:00,38.15,38.19,38.13,38.18,1087195.0,34.5221,34.5583,34.504,34.5492,1087195.0
2021-09-20 15:50:00,38.18,38.27,38.17,38.24,1658193.0,34.5492,34.6306,34.5402,34.6035,1658193.0
2021-09-20 15:55:00,38.25,38.25,38.18,38.19,3930844.0,34.6125,34.6125,34.5492,34.5583,3930844.0
2021-09-21 09:30:00,38.56,38.61,38.46,38.53,1082185.0,34.8931,34.9383,34.8026,34.8659,1082185.0
2021-09-21 09:35:00,38.53,38.66,38.52,38.61,813180.0,34.8659,34.9836,34.8569,34.9383,813180.0
2021-09-21 09:40:00,38.6,38.6,38.51,38.58,567206.0,34.9293,34.9293,34.8478,34.9112,567206.0
2021-09-21 09:45:00,38.58,38.67,38.56,38.65,687747.0,34.9112,34.9926,34.8931,34.9745,687747.0
2021-09-21 09:50:00,38.64,38.67,38.59,38.64,1803641.0,34.9655,34.9926,34.9202,34.9655,1803641.0
2021-09-21 09:55:00,38.65,38.69,38.63,38.67,636775.0,34.9745,35.0107,34.9564,34.9926,636775.0
2021-09-21 10:00:00,38.67,38.68,38.6,38.66,1004124.0,34.9926,35.0017,34.9293,34.9836,1004124.0
2021-09-21 10:05:00,38.66,38.66,38.52,38.53,920954.0,34.9836,34.9836,34.8569,34.8659,920954.0
2021-09-21 10:10:00,38.53,38.58,38.5,38.57,299843.0,34.8659,34.9112,34.8388,34.9021,299843.0
2021-09-21 10:15:00,38.57,38.59,38.5,38.52,380507.0,34.9021,34.9202,34.8388,34.8569,380507.0
2021-09-21 10:20:00,38.53,38.53,38.48,38.49,371196.0,34.8659,34.8659,34.8207,34.8297,371196.0
2021-09-21 10:25:00,38.5,38.55,38.47,38.54,491631.0,34.8388,34.884,34.8116,34.875,491631.0
2021-09-21 10:30:00,38.55,38.55,38.51,38.52,316311.0,34.884,34.884,34.8478,34.8569,316311.0
2021-09-21 10:35:00,38.52,38.57,38.51,38.54,273120.0,34.8569,34.9021,34.8478,34.875,273120.0
2021-09-21 10:40:00,38.55,38.6,38.55,38.57,161802.0,34.884,34.9293,34.884,34.9021,161802.0
2021-09-21 10:45:00,38.57,38.58,38.45,38.47,345474.0,34.9021,34.9112,34.7935,34.8116,345474.0
2021-09-21 10:50:00,38.47,38.47,38.43,38.46,169479.0,34.8116,34.8116,34.7754,34.8026,169479.0
2021-09-21 10:55:00,38.45,38.47,38.43,38.45,240127.0,34.7935,34.8116,34.7754,34.7935,240127.0
2021-09-21 11:00:00,38.44,38.46,38.42,38.45,390516.0,34.7845,34.8026,34.7664,34.7935,390516.0
2021-09-21 11:05:00,38.45,38.53,38.45,38.52,256278.0,34.7935,34.8659,34.7935,34.8569,256278.0
2021-09-21 11:10:00,38.52,38.52,38.49,38.51,110316.0,34.8569,34.8569,34.8297,34.8478,110316.0
2021-09-21 11:15:00,38.51,38.52,38.49,38.51,145518.0,34.8478,34.8569,34.8297,34.8478,145518.0
2021-09-21 11:20:00,38.51,38.51,38.47,38.49,163995.0,34.8478,34.8478,34.8116,34.8297,163995.0
2021-09-21 11:25:00,38.49,38.5,38.45,38.47,189599.0,34.8297,34.8388,34.7935,34.8116,189599.0
2021-09-21 11:30:00,38.47,38.54,38.46,38.54,327782.0,34.8116,34.875,34.8026,34.875,327782.0
2021-09-21 11:35:00,38.53,38.55,38.51,38.53,371553.0,34.8659,34.884,34.8478,34.8659,371553.0
2021-09-21 11:40:00,38.53,38.55,38.5,38.55,324396.0,34.8659,34.884,34.8388,34.884,324396.0
2021-09-21 11:45:00,38.55,38.56,38.52,38.53,224736.0,34.884,34.8931,34.8569,34.8659,224736.0
2021-09-21 11:50:00,38.52,38.54,38.51,38.54,140397.0,34.8569,34.875,34.8478,34.875,140397.0
2021-09-21 11:55:00,38.54,38.56,38.53,38.56,101733.0,34.875,34.8931,34.8659,34.8931,101733.0
2021-09-21 12:00:00,38.56,38.59,38.55,38.57,176141.0,34.8931,34.9202,34.884,34.9021,176141.0
2021-09-21 12:05:00,38.57,38.59,38.55,38.59,104870.0,34.9021,34.9202,34.884,34.9202,104870.0
2021-09-21 12:10:00,38.59,38.6,38.57,38.59,119613.0,34.9202,34.9293,34.9021,34.9202,119613.0
2021-09-21 12:15:00,38.59,38.59,38.57,38.58,94771.0,34.9202,34.9202,34.9021,34.9112,94771.0
2021-09-21 12:20:00,38.58,38.61,38.58,38.6,156300.0,34.9112,34.9383,34.9112,34.9293,156300.0
2021-09-21 12:25:00,38.6,38.66,38.59,38.66,2089228.0,34.9293,34.9836,34.9202,34.9836,2089228.0
2021-09-21 12:30:00,38.66,38.67,38.63,38.66,365566.0,34.9836,34.9926,34.9564,34.9836,365566.0
2021-09-21 12:35:00,38.66,38.67,38.64,38.66,120296.0,34.9836,34.9926,34.9655,34.9836,120296.0
2021-09-21 12:40:00,38.66,38.67,38.65,38.66,100829.0,34.9836,34.9926,34.9745,34.9836,100829.0
2021-09-21 12:45:00,38.66,38.68,38.65,38.66,104494.0,34.9836,35.0017,34.9745,34.9836,104494.0
2021-09-21 12:50:00,38.66,38.66,38.6,38.64,548893.0,34.9836,34.9836,34.9293,34.9655,548893.0
2021-09-21 12:55:00,38.64,38.69,38.63,38.66,226976.0,34.9655,35.0107,34.9564,34.9836,226976.0
2021-09-21 13:00:00,38.65,38.66,38.62,38.65,275030.0,34.9745,34.9836,34.9474,34.9745,275030.0
2021-09-21 13:05:00,38.65,38.67,38.64,38.66,114606.0,34.9745,34.9926,34.9655,34.9836,114606.0
2021-09-21 13:10:00,38.65,38.69,38.65,38.68,165752.0,34.9745,35.0107,34.9745,35.0017,165752.0
2021-09-21 13:15:00,38.68,38.69,38.65,38.67,78158.0,35.0017,35.0107,34.9745,34.9926,78158.0
2021-09-21 13:20:00,38.67,38.69,38.63,38.64,321382.0,34.9926,35.0107,34.9564,34.9655,321382.0
2021-09-21 13:25:00,38.64,38.66,38.61,38.63,308279.0,34.9655,34.9836,34.9383,34.9564,308279.0
2021-09-21 13:30:00,38.64,38.65,38.62,38.65,257612.0,34.9655,34.9745,34.9474,34.9745,257612.0
2021-09-21 13:35:00,38.65,38.67,38.63,38.66,170873.0,34.9745,34.9926,34.9564,34.9836,170873.0
2021-09-21 13:40:00,38.65,38.67,38.64,38.65,143017.0,34.9745,34.9926,34.9655,34.9745,143017.0
2021-09-21 13:45:00,38.66,38.66,38.64,38.66,132660.0,34.9836,34.9836,34.9655,34.9836,132660.0
2021-09-21 13:50:00,38.66,38.68,38.61,38.62,66795.0,34.9836,35.0017,34.9383,34.9474,66795.0
2021-09-21 13:55:00,38.63,38.65,38.62,38.65,146330.0,34.9564,34.9745,34.9474,34.9745,146330.0
2021-09-21 14:00:00,38.65,38.69,38.64,38.67,119417.0,34.9745,35.0107,34.9655,34.9926,119417.0
2021-09-21 14:05:00,38.68,38.68,38.67,38.68,44775.0,35.0017,35.0017,34.9926,35.0017,44775.0
2021-09-21 14:10:00,38.68,38.68,38.66,38.67,92456.0,35.0017,35.0017,34.9836,34.9926,92456.0
2021-09-21 14:15:00,38.67,38.68,38.65,38.66,212197.0,34.9926,35.0017,34.9745,34.9836,212197.0
2021-09-21 14:20:00,38.65,38.66,38.63,38.64,146887.0,34.9745,34.9836,34.9564,34.9655,146887.0
2021-09-21 14:25:00,38.63,38.64,38.61,38.61,233207.0,34.9564,34.9655,34.9383,34.9383,233207.0
2021-09-21 14:30:00,38.61,38.64,38.61,38.64,208843.0,34.9383,34.9655,34.9383,34.9655,208843.0
2021-09-21 14:35:00,38.63,38.64,38.61,38.63,235637.0,34.9564,34.9655,34.9383,34.9564,235637.0
2021-09-21 14:40:00,38.63,38.65,38.63,38.63,118921.0,34.9564,34.9745,34.9564,34.9564,118921.0
2021-09-21 14:45:00,38.63,38.66,38.62,38.65,119394.0,34.9564,34.9836,34.9474,34.9745,119394.0
2021-09-21 14:50:00,38.65,38.72,38.64,38.68,419713.0,34.9745,35.0379,34.9655,35.0017,419713.0
2021-09-21 14:55:00,38.68,38.69,38.66,38.68,144639.0,35.0017,35.0107,34.9836,35.0017,144639.0
2021-09-21 15:00:00,38.68,38.71,38.68,38.69,151132.0,35.0017,35.0288,35.0017,35.0107,151132.0
2021-09-21 15:05:00,38.69,38.69,38.65,38.66,313106.0,35.0107,35.0107,34.9745,34.9836,313106.0
2021-09-21 15:10:00,38.67,38.71,38.65,38.71,147789.0,34.9926,35.0288,34.9745,35.0288,147789.0
2021-09-21 15:15:00,38.71,38.73,38.66,38.66,258223.0,35.0288,35.0469,34.9836,34.9836,258223.0
2021-09-21 15:20:00,38.66,38.67,38.65,38.66,129614.0,34.9836,34.9926,34.9745,34.9836,129614.0
2021-09-21 15:25:00,38.67,38.7,38.66,38.7,212018.0,34.9926,35.0198,34.9836,35.0198,212018.0
2021-09-21 15:30:00,38.7,38.71,38.68,38.71,208335.0,35.0198,35.0288,35.0017,35.0288,208335.0
2021-09-21 15:35:00,38.7,38.71,38.65,38.65,228538.0,35.0198,35.0288,34.9745,34.9745,228538.0
2021-09-21 15:40:00,38.65,38.67,38.65,38.66,163971.0,34.9745,34.9926,34.9745,34.9836,163971.0
2021-09-21 15:45:00,38.66,38.67,38.64,38.65,355534.0,34.9836,34.9926,34.9655,34.9745,355534.0
2021-09-21 15:50:00,38.65,38.67,38.65,38.66,791912.0,34.9745,34.9926,34.9745,34.9836,791912.0
2021-09-21 15:55:00,38.66,38.67,38.62,38.64,1767150.0,34.9836,34.9926,34.9474,34.9655,1767150.0
2021-09-22 09:30:00,39.09,39.29,39.09,39.25,1655659.0,35.3727,35.5536,35.3727,35.5174,1655659.0
2021-09-22 09:35:00,39.25,39.3,39.23,39.29,715891.0,35.5174,35.5627,35.4994,35.5536,715891.0
2021-09-22 09:40:00,39.29,39.41,39.29,39.38,863201.0,35.5536,35.6622,35.5536,35.6351,863201.0
2021-09-22 09:45:00,39.38,39.52,39.38,39.5,793968.0,35.6351,35.7618,35.6351,35.7437,793968.0
2021-09-22 09:50:00,39.49,39.63,39.49,39.57,1300525.0,35.7346,35.8613,35.7346,35.807,1300525.0
2021-09-22 09:55:00,39.57,39.66,39.54,39.58,866882.0,35.807,35.8885,35.7799,35.8161,866882.0
2021-09-22 10:00:00,39.58,39.65,39.56,39.62,1241938.0,35.8161,35.8794,35.798,35.8523,1241938.0
2021-09-22 10:05:00,39.62,39.72,39.58,39.71,873559.0,35.8523,35.9428,35.8161,35.9337,873559.0
2021-09-22 10:10:00,39.72,39.78,39.68,39.71,652599.0,35.9428,35.997,35.9066,35.9337,652599.0
2021-09-22 10:15:00,39.71,39.73,39.68,39.7,747748.0,35.9337,35.9518,35.9066,35.9247,747748.0
2021-09-22 10:20:00,39.7,39.7,39.57,39.59,453001.0,35.9247,35.9247,35.807,35.8251,453001.0
2021-09-22 10:25:00,39.6,39.65,39.48,39.48,384887.0,35.8342,35.8794,35.7256,35.7256,384887.0
2021-09-22 10:30:00,39.49,39.51,39.44,39.48,362401.0,35.7346,35.7527,35.6894,35.7256,362401.0
2021-09-22 10:35:00,39.48,39.51,39.44,39.45,295821.0,35.7256,35.7527,35.6894,35.6984,295821.0
2021-09-22 10:40:00,39.45,39.54,39.44,39.52,513933.0,35.6984,35.7799,35.6894,35.7618,513933.0
2021-09-22 10:45:00,39.52,39.52,39.46,39.49,409285.0,35.7618,35.7618,35.7075,35.7346,409285.0
2021-09-22 10:50:00,39.49,39.49,39.39,39.41,344405.0,35.7346,35.7346,35.6441,35.6622,344405.0
2021-09-22 10:55:00,39.41,39.46,39.39,39.46,322933.0,35.6622,35.7075,35.6441,35.7075,322933.0
2021-09-22 11:00:00,39.45,39.52,39.4,39.5,273096.0,35.6984,35.7618,35.6532,35.7437,273096.0
2021-09-22 11:05:00,39.51,39.54,39.49,39.52,310828.0,35.7527,35.7799,35.7346,35.7618,310828.0
2021-09-22 11:10:00,39.52,39.55,39.5,39.55,289974.0,35.7618,35.7889,35.7437,35.7889,289974.0
2021-09-22 11:15:00,39.54,39.57,39.53,39.57,172386.0,35.7799,35.807,35.7708,35.807,172386.0
2021-09-22 11:20:00,39.57,39.59,39.55,39.57,289525.0,35.807,35.8251,35.7889,35.807,289525.0
2021-09-22 11:25:00,39.57,39.62,39.55,39.61,336991.0,35.807,35.8523,35.7889,35.8432,336991.0
2021-09-22 11:30:00,39.62,39.62,39.56,39.59,332918.0,35.8523,35.8523,35.798,35.8251,332918.0
2021-09-22 11:35:00,39.59,39.62,39.57,39.6,264591.0,35.8251,35.8523,35.807,35.8342,264591.0
2021-09-22 11:40:00,39.61,39.61,39.56,39.58,113432.0,35.8432,35.8432,35.798,35.8161,113432.0
2021-09-22 11:45:00,39.58,39.6,39.55,39.56,228888.0,35.8161,35.8342,35.7889,35.798,228888.0
2021-09-22 11:50:00,39.56,39.74,39.53,39.59,5306051.0,35.798,35.9609,35.7708,35.8251,5306051.0
2021-09-22 11:55:00,39.59,39.67,39.58,39.64,920355.0,35.8251,35.8975,35.8161,35.8704,920355.0
2021-09-22 12:00:00,39.65,39.66,39.6,39.61,284248.0,35.8794,35.8885,35.8342,35.8432,284248.0
2021-09-22 12:05:00,39.61,39.62,39.56,39.58,292769.0,35.8432,35.8523,35.798,35.8161,292769.0
2021-09-22 12:10:00,39.58,39.59,39.54,39.54,193195.0,35.8161,35.8251,35.7799,35.7799,193195.0
2021-09-22 12:15:00,39.54,39.56,39.53,39.54,188427.0,35.7799,35.798,35.7708,35.7799,188427.0
2021-09-22 12:20:00,39.54,39.57,39.53,39.53,208557.0,35.7799,35.807,35.7708,35.7708,208557.0
2021-09-22 12:25:00,39.52,39.55,39.52,39.53,245856.0,35.7618,35.7889,35.7618,35.7708,245856.0
2021-09-22 12:30:00,39.53,39.56,39.53,39.55,127721.0,35.7708,35.798,35.7708,35.7889,127721.0
2021-09-22 12:35:00,39.55,39.56,39.52,39.52,66557.0,35.7889,35.798,35.7618,35.7618,66557.0
2021-09-22 12:40:00,39.52,39.53,39.49,39.51,146147.0,35.7618,35.7708,35.7346,35.7527,146147.0
2021-09-22 12:45:00,39.5,39.52,39.49,39.51,111100.0,35.7437,35.7618,35.7346,35.7527,111100.0
2021-09-22 12:50:00,39.5,39.52,39.47,39.48,237419.0,35.7437,35.7618,35.7165,35.7256,237419.0
2021-09-22 12:55:00,39.48,39.51,39.47,39.48,182770.0,35.7256,35.7527,35.7165,35.7256,182770.0
2021-09-22 13:00:00,39.48,39.48,39.41,39.43,123567.0,35.7256,35.7256,35.6622,35.6803,123567.0
2021-09-22 13:05:00,39.42,39.48,39.42,39.46,391854.0,35.6713,35.7256,35.6713,35.7075,391854.0
2021-09-22 13:10:00,39.45,39.47,39.44,39.46,67041.0,35.6984,35.7165,35.6894,35.7075,67041.0
2021-09-22 13:15:00,39.45,39.46,39.43,39.43,57519.0,35.6984,35.7075,35.6803,35.6803,57519.0
2021-09-22 13:20:00,39.43,39.44,39.41,39.41,93466.0,35.6803,35.6894,35.6622,35.6622,93466.0
2021-09-22 13:25:00,39.41,39.45,39.41,39.45,68648.0,35.6622,35.6984,35.6622,35.6984,68648.0
2021-09-22 13:30:00,39.45,39.47,39.44,39.45,109624.0,35.6984,35.7165,35.6894,35.6984,109624.0
2021-09-22 13:35:00,39.45,39.46,39.43,39.44,124201.0,35.6984,35.7075,35.6803,35.6894,124201.0
2021-09-22 13:40:00,39.44,39.45,39.44,39.45,39553.0,35.6894,35.6984,35.6894,35.6984,39553.0
2021-09-22 13:45:00,39.44,39.45,39.41,39.43,64823.0,35.6894,35.6984,35.6622,35.6803,64823.0
2021-09-22 13:50:00,39.43,39.43,39.38,39.4,191196.0,35.6803,35.6803,35.6351,35.6532,191196.0
2021-09-22 13:55:00,39.39,39.4,39.38,39.4,140047.0,35.6441,35.6532,35.6351,35.6532,140047.0
2021-09-22 14:00:00,39.39,39.49,39.27,39.48,959226.0,35.6441,35.7346,35.5355,35.7256,959226.0
2021-09-22 14:05:00,39.48,39.53,39.43,39.46,201919.0,35.7256,35.7708,35.6803,35.7075,201919.0
2021-09-22 14:10:00,39.47,39.56,39.46,39.55,179237.0,35.7165,35.798,35.7075,35.7889,179237.0
2021-09-22 14:15:00,39.55,39.59,39.49,39.5,186899.0,35.7889,35.8251,35.7346,35.7437,186899.0
2021-09-22 14:20:00,39.5,39.51,39.47,39.5,152618.0,35.7437,35.7527,35.7165,35.7437,152618.0
2021-09-22 14:25:00,39.51,39.59,39.5,39.59,109480.0,35.7527,35.8251,35.7437,35.8251,109480.0
2021-09-22 14:30:00,39.58,39.6,39.51,39.56,349675.0,35.8161,35.8342,35.7527,35.798,349675.0
2021-09-22 14:35:00,39.57,39.61,39.48,39.49,506777.0,35.807,35.8432,35.7256,35.7346,506777.0
2021-09-22 14:40:00,39.48,39.5,39.4,39.44,622681.0,35.7256,35.7437,35.6532,35.6894,622681.0
2021-09-22 14:45:00,39.44,39.45,39.33,39.35,662155.0,35.6894,35.6984,35.5898,35.6079,662155.0
2021-09-22 14:50:00,39.34,39.41,39.28,39.4,554263.0,35.5989,35.6622,35.5446,35.6532,554263.0
2021-09-22 14:55:00,39.4,39.41,39.34,39.37,295287.0,35.6532,35.6622,35.5989,35.626,295287.0
2021-09-22 15:00:00,39.37,39.38,39.33,39.36,256686.0,35.626,35.6351,35.5898,35.617,256686.0
2021-09-22 15:05:00,39.35,39.41,39.32,39.4,175893.0,35.6079,35.6622,35.5808,35.6532,175893.0
2021-09-22 15:10:00,39.41,39.43,39.38,39.41,195096.0,35.6622,35.6803,35.6351,35.6622,195096.0
2021-09-22 15:15:00,39.41,39.48,39.4,39.48,322330.0,35.6622,35.7256,35.6532,35.7256,322330.0
2021-09-22 15:20:00,39.47,39.5,39.46,39.47,261868.0,35.7165,35.7437,35.7075,35.7165,261868.0
2021-09-22 15:25:00,39.47,39.48,39.42,39.45,480651.0,35.7165,35.7256,35.6713,35.6984,480651.0
2021-09-22 15:30:00,39.45,39.46,39.42,39.44,371437.0,35.6984,35.7075,35.6713,35.6894,371437.0
2021-09-22 15:35:00,39.44,39.48,39.43,39.48,635808.0,35.6894,35.7256,35.6803,35.7256,635808.0
2021-09-22 15:40:00,39.48,39.48,39.39,39.4,466347.0,35.7256,35.7256,35.6441,35.6532,466347.0
2021-09-22 15:45:00,39.39,39.42,39.39,39.41,596064.0,35.6441,35.6713,35.6441,35.6622,596064.0
2021-09-22 15:50:00,39.4,39.41,39.38,39.4,1599391.0,35.6532,35.6622,35.6351,35.6532,1599391.0
2021-09-22 15:55:00,39.4,39.42,39.36,39.4,2337186.0,35.6532,35.6713,35.617,35.6532,2337186.0
2021-09-23 09:30:00,39.0,39.04,38.87,38.87,1172578.0,35.2912,35.3274,35.1736,35.1736,1172578.0
2021-09-23 09:35:00,38.87,38.95,38.85,38.95,1447699.0,35.1736,35.246,35.1555,35.246,1447699.0
2021-09-23 09:40:00,38.95,38.98,38.88,38.95,1381347.0,35.246,35.2731,35.1826,35.246,1381347.0
2021-09-23 09:45:00,38.95,38.98,38.88,38.88,1043031.0,35.246,35.2731,35.1826,35.1826,1043031.0
2021-09-23 09:50:00,38.89,39.01,38.88,38.96,1345855.0,35.1917,35.3003,35.1826,35.255,1345855.0
2021-09-23 09:55:00,38.97,39.02,38.96,39.0,285458.0,35.2641,35.3093,35.255,35.2912,285458.0
2021-09-23 10:00:00,39.01,39.07,39.0,39.05,468612.0,35.3003,35.3546,35.2912,35.3365,468612.0
2021-09-23 10:05:00,39.06,39.07,38.97,39.01,179340.0,35.3455,35.3546,35.2641,35.3003,179340.0
2021-09-23 10:10:00,39.0,39.06,39.0,39.03,422442.0,35.2912,35.3455,35.2912,35.3184,422442.0
2021-09-23 10:15:00,39.04,39.06,38.9,38.92,1310419.0,35.3274,35.3455,35.2007,35.2188,1310419.0
2021-09-23 10:20:00,38.93,39.0,38.91,38.99,319168.0,35.2279,35.2912,35.2098,35.2822,319168.0
2021-09-23 10:25:00,38.99,39.0,38.92,38.92,158758.0,35.2822,35.2912,35.2188,35.2188,158758.0
2021-09-23 10:30:00,38.92,38.99,38.92,38.97,504624.0,35.2188,35.2822,35.2188,35.2641,504624.0
2021-09-23 10:35:00,38.96,38.98,38.88,38.89,110790.0,35.255,35.2731,35.1826,35.1917,110790.0
2021-09-23 10:40:00,38.9,38.91,38.88,38.91,200799.0,35.2007,35.2098,35.1826,35.2098,200799.0
2021-09-23 10:45:00,38.9,38.92,38.88,38.91,225817.0,35.2007,35.2188,35.1826,35.2098,225817.0
2021-09-23 10:50:00,38.91,38.95,38.91,38.95,194432.0,35.2098,35.246,35.2098,35.246,194432.0
2021-09-23 10:55:00,38.95,38.97,38.95,38.96,226113.0,35.246,35.2641,35.246,35.255,226113.0
2021-09-23 11:00:00,38.96,38.96,38.92,38.94,122644.0,35.255,35.255,35.2188,35.2369,122644.0
2021-09-23 11:05:00,38.94,38.96,38.9,38.91,476309.0,35.2369,35.255,35.2007,35.2098,476309.0
2021-09-23 11:10:00,38.92,38.93,38.91,38.92,63216.0,35.2188,35.2279,35.2098,35.2188,63216.0
2021-09-23 11:15:00,38.92,38.95,38.89,38.89,280587.0,35.2188,35.246,35.1917,35.1917,280587.0
2021-09-23 11:20:00,38.89,38.91,38.86,38.91,244957.0,35.1917,35.2098,35.1645,35.2098,244957.0
2021-09-23 11:25:00,38.91,38.94,38.89,38.92,239825.0,35.2098,35.2369,35.1917,35.2188,239825.0
2021-09-23 11:30:00,38.92,38.93,38.89,38.92,192478.0,35.2188,35.2279,35.1917,35.2188,192478.0
2021-09-23 11:35:00,38.91,38.93,38.9,38.91,154368.0,35.2098,35.2279,35.2007,35.2098,154368.0
2021-09-23 11:40:00,38.9,38.91,38.86,38.87,98823.0,35.2007,35.2098,35.1645,35.1736,98823.0
2021-09-23 11:45:00,38.87,38.89,38.85,38.89,638951.0,35.1736,35.1917,35.1555,35.1917,638951.0
2021-09-23 11:50:00,38.89,38.9,38.88,38.89,252600.0,35.1917,35.2007,35.1826,35.1917,252600.0
2021-09-23 11:55:00,38.89,38.92,38.89,38.9,260327.0,35.1917,35.2188,35.1917,35.2007,260327.0
2021-09-23 12:00:00,38.9,38.91,38.85,38.85,226312.0,35.2007,35.2098,35.1555,35.1555,226312.0
2021-09-23 12:05:00,38.87,38.89,38.85,38.87,188498.0,35.1736,35.1917,35.1555,35.1736,188498.0
2021-09-23 12:10:00,38.87,38.9,38.86,38.89,585353.0,35.1736,35.2007,35.1645,35.1917,585353.0
2021-09-23 12:15:00,38.88,38.93,38.88,38.92,679465.0,35.1826,35.2279,35.1826,35.2188,679465.0
2021-09-23 12:20:00,38.92,38.94,38.91,38.93,508344.0,35.2188,35.2369,35.2098,35.2279,508344.0
2021-09-23 12:25:00,38.93,38.95,38.91,38.94,136728.0,35.2279,35.246,35.2098,35.2369,136728.0
2021-09-23 12:30:00,38.94,38.96,38.93,38.96,160318.0,35.2369,35.255,35.2279,35.255,160318.0
2021-09-23 12:35:00,38.95,38.97,38.95,38.97,73901.0,35.246,35.2641,35.246,35.2641,73901.0
2021-09-23 12:40:00,38.97,38.98,38.95,38.98,126322.0,35.2641,35.2731,35.246,35.2731,126322.0
2021-09-23 12:45:00,38.98,38.99,38.96,38.99,63408.0,35.2731,35.2822,35.255,35.2822,63408.0
2021-09-23 12:50:00,38.98,39.0,38.96,38.97,110891.0,35.2731,35.2912,35.255,35.2641,110891.0
2021-09-23 12:55:00,38.97,38.99,38.95,38.97,98239.0,35.2641,35.2822,35.246,35.2641,98239.0
2021-09-23 13:00:00,38.96,38.99,38.96,38.98,141423.0,35.255,35.2822,35.255,35.2731,141423.0
2021-09-23 13:05:00,38.98,39.03,38.98,39.02,176171.0,35.2731,35.3184,35.2731,35.3093,176171.0
2021-09-23 13:10:00,39.02,39.03,38.99,39.0,91636.0,35.3093,35.3184,35.2822,35.2912,91636.0
2021-09-23 13:15:00,39.0,39.01,38.99,39.01,85131.0,35.2912,35.3003,35.2822,35.3003,85131.0
2021-09-23 13:20:00,39.01,39.04,39.0,39.04,231300.0,35.3003,35.3274,35.2912,35.3274,231300.0
2021-09-23 13:25:00,39.04,39.04,39.03,39.04,115780.0,35.3274,35.3274,35.3184,35.3274,115780.0
2021-09-23 13:30:00,39.04,39.06,39.02,39.04,214524.0,35.3274,35.3455,35.3093,35.3274,214524.0
2021-09-23 13:35:00,39.04,39.05,39.03,39.05,130929.0,35.3274,35.3365,35.3184,35.3365,130929.0
2021-09-23 13:40:00,39.04,39.05,39.03,39.04,58228.0,35.3274,35.3365,35.3184,35.3274,58228.0
2021-09-23 13:45:00,39.04,39.05,39.03,39.04,47374.0,35.3274,35.3365,35.3184,35.3274,47374.0
2021-09-23 13:50:00,39.05,39.07,39.04,39.07,109056.0,35.3365,35.3546,35.3274,35.3546,109056.0
2021-09-23 13:55:00,39.07,39.08,39.06,39.07,153787.0,35.3546,35.3636,35.3455,35.3546,153787.0
2021-09-23 14:00:00,39.07,39.08,39.04,39.05,120652.0,35.3546,35.3636,35.3274,35.3365,120652.0
2021-09-23 14:05:00,39.05,39.05,39.01,39.02,78157.0,35.3365,35.3365,35.3003,35.3093,78157.0
2021-09-23 14:10:00,39.02,39.03,39.01,39.02,93390.0,35.3093,35.3184,35.3003,35.3093,93390.0
2021-09-23 14:15:00,39.02,39.04,39.01,39.02,144272.0,35.3093,35.3274,35.3003,35.3093,144272.0
2021-09-23 14:20:00,39.02,39.05,39.01,39.04,77807.0,35.3093,35.3365,35.3003,35.3274,77807.0
2021-09-23 14:25:00,39.04,39.05,39.03,39.04,56186.0,35.3274,35.3365,35.3184,35.3274,56186.0
2021-09-23 14:30:00,39.04,39.06,39.03,39.05,59803.0,35.3274,35.3455,35.3184,35.3365,59803.0
2021-09-23 14:35:00,39.05,39.05,39.01,39.04,101995.0,35.3365,35.3365,35.3003,35.3274,101995.0
2021-09-23 14:40:00,39.04,39.04,39.02,39.03,76149.0,35.3274,35.3274,35.3093,35.3184,76149.0
2021-09-23 14:45:00,39.03,39.05,39.02,39.05,78505.0,35.3184,35.3365,35.3093,35.3365,78505.0
2021-09-23 14:50:00,39.05,39.06,39.04,39.05,71435.0,35.3365,35.3455,35.3274,35.3365,71435.0
2021-09-23 14:55:00,39.05,39.07,39.04,39.05,104173.0,35.3365,35.3546,35.3274,35.3365,104173.0
2021-09-23 15:00:00,39.05,39.06,39.04,39.05,106430.0,35.3365,35.3455,35.3274,35.3365,106430.0
2021-09-23 15:05:00,39.05,39.06,39.04,39.05,89741.0,35.3365,35.3455,35.3274,35.3365,89741.0
2021-09-23 15:10:00,39.04,39.05,39.03,39.05,101569.0,35.3274,35.3365,35.3184,35.3365,101569.0
2021-09-23 15:15:00,39.05,39.06,39.04,39.05,188493.0,35.3365,35.3455,35.3274,35.3365,188493.0
2021-09-23 15:20:00,39.05,39.07,39.04,39.07,224576.0,35.3365,35.3546,35.3274,35.3546,224576.0
2021-09-23 15:25:00,39.07,39.07,39.05,39.05,127925.0,35.3546,35.3546,35.3365,35.3365,127925.0
2021-09-23 15:30:00,39.06,39.08,39.05,39.08,172021.0,35.3455,35.3636,35.3365,35.3636,172021.0
2021-09-23 15:35:00,39.08,39.09,39.07,39.09,123994.0,35.3636,35.3727,35.3546,35.3727,123994.0
2021-09-23 15:40:00,39.09,39.1,39.08,39.09,272945.0,35.3727,35.3817,35.3636,35.3727,272945.0
2021-09-23 15:45:00,39.09,39.1,39.06,39.09,505676.0,35.3727,35.3817,35.3455,35.3727,505676.0
2021-09-23 15:50:00,39.09,39.11,39.06,39.09,967419.0,35.3727,35.3908,35.3455,35.3727,967419.0
2021-09-23 15:55:00,39.08,39.09,39.04,39.07,2576591.0,35.3636,35.3727,35.3274,35.3546,2576591.0
2021-09-24 09:30:00,38.47,38.52,38.39,38.47,1344469.0,34.8116,34.8569,34.7392,34.8116,1344469.0
2021-09-24 09:35:00,38.47,38.5,38.42,38.43,624501.0,34.8116,34.8388,34.7664,34.7754,624501.0
2021-09-24 09:40:00,38.43,38.43,38.34,38.36,704110.0,34.7754,34.7754,34.694,34.7121,704110.0
2021-09-24 09:45:00,38.37,38.37,38.28,38.3,537472.0,34.7211,34.7211,34.6397,34.6578,537472.0
2021-09-24 09:50:00,38.3,38.32,38.27,38.31,429184.0,34.6578,34.6759,34.6306,34.6668,429184.0
2021-09-24 09:55:00,38.31,38.35,38.3,38.35,459530.0,34.6668,34.703,34.6578,34.703,459530.0
2021-09-24 10:00:00,38.35,38.4,38.33,38.38,359732.0,34.703,34.7483,34.6849,34.7302,359732.0
2021-09-24 10:05:00,38.38,38.4,38.33,38.35,431224.0,34.7302,34.7483,34.6849,34.703,431224.0
2021-09-24 10:10:00,38.35,38.36,38.24,38.25,811114.0,34.703,34.7121,34.6035,34.6125,811114.0
2021-09-24 10:15:00,38.24,38.28,38.21,38.25,410120.0,34.6035,34.6397,34.5764,34.6125,410120.0
2021-09-24 10:20:00,38.25,38.29,38.22,38.28,450809.0,34.6125,34.6487,34.5854,34.6397,450809.0
2021-09-24 10:25:00,38.29,38.3,38.27,38.27,193732.0,34.6487,34.6578,34.6306,34.6306,193732.0
2021-09-24 10:30:00,38.28,38.31,38.24,38.25,355722.0,34.6397,34.6668,34.6035,34.6125,355722.0
2021-09-24 10:35:00,38.25,38.28,38.24,38.26,318933.0,34.6125,34.6397,34.6035,34.6216,318933.0
2021-09-24 10:40:00,38.26,38.31,38.25,38.3,223843.0,34.6216,34.6668,34.6125,34.6578,223843.0
2021-09-24 10:45:00,38.3,38.31,38.26,38.27,788462.0,34.6578,34.6668,34.6216,34.6306,788462.0
2021-09-24 10:50:00,38.27,38.29,38.26,38.28,245472.0,34.6306,34.6487,34.6216,34.6397,245472.0
2021-09-24 10:55:00,38.28,38.33,38.28,38.33,423922.0,34.6397,34.6849,34.6397,34.6849,423922.0
2021-09-24 11:00:00,38.33,38.35,38.3,38.34,161092.0,34.6849,34.703,34.6578,34.694,161092.0
2021-09-24 11:05:00,38.34,38.34,38.31,38.32,91407.0,34.694,34.694,34.6668,34.6759,91407.0
2021-09-24 11:10:00,38.32,38.34,38.31,38.32,102709.0,34.6759,34.694,34.6668,34.6759,102709.0
2021-09-24 11:15:00,38.31,38.36,38.31,38.36,140901.0,34.6668,34.7121,34.6668,34.7121,140901.0
2021-09-24 11:20:00,38.36,38.36,38.34,38.36,88696.0,34.7121,34.7121,34.694,34.7121,88696.0
2021-09-24 11:25:00,38.36,38.36,38.34,38.36,213732.0,34.7121,34.7121,34.694,34.7121,213732.0
2021-09-24 11:30:00,38.36,38.4,38.35,38.4,336154.0,34.7121,34.7483,34.703,34.7483,336154.0
2021-09-24 11:35:00,38.4,38.4,38.37,38.39,401410.0,34.7483,34.7483,34.7211,34.7392,401410.0
2021-09-24 11:40:00,38.38,38.39,38.36,38.37,241859.0,34.7302,34.7392,34.7121,34.7211,241859.0
2021-09-24 11:45:00,38.36,38.39,38.35,38.39,245942.0,34.7121,34.7392,34.703,34.7392,245942.0
2021-09-24 11:50:00,38.39,38.41,38.37,38.4,159121.0,34.7392,34.7573,34.7211,34.7483,159121.0
2021-09-24 11:55:00,38.4,38.4,38.38,38.39,133184.0,34.7483,34.7483,34.7302,34.7392,133184.0
2021-09-24 12:00:00,38.4,38.4,38.38,38.4,85612.0,34.7483,34.7483,34.7302,34.7483,85612.0
2021-09-24 12:05:00,38.4,38.41,38.37,38.38,123735.0,34.7483,34.7573,34.7211,34.7302,123735.0
2021-09-24 12:10:00,38.38,38.41,38.38,38.4,109915.0,34.7302,34.7573,34.7302,34.7483,109915.0
2021-09-24 12:15:00,38.4,38.41,38.39,38.41,79238.0,34.7483,34.7573,34.7392,34.7573,79238.0
2021-09-24 12:20:00,38.41,38.42,38.4,38.41,112278.0,34.7573,34.7664,34.7483,34.7573,112278.0
2021-09-24 12:25:00,38.42,38.43,38.4,38.42,89039.0,34.7664,34.7754,34.7483,34.7664,89039.0
2021-09-24 12:30:00,38.42,38.43,38.37,38.38,74946.0,34.7664,34.7754,34.7211,34.7302,74946.0
2021-09-24 12:35:00,38.38,38.39,38.37,38.37,62123.0,34.7302,34.7392,34.7211,34.7211,62123.0
2021-09-24 12:40:00,38.38,38.39,38.37,38.38,35787.0,34.7302,34.7392,34.7211,34.7302,35787.0
2021-09-24 12:45:00,38.38,38.39,38.37,38.39,93136.0,34.7302,34.7392,34.7211,34.7392,93136.0
2021-09-24 12:50:00,38.39,38.4,38.38,38.39,66373.0,34.7392,34.7483,34.7302,34.7392,66373.0
2021-09-24 12:55:00,38.39,38.4,38.37,38.37,123446.0,34.7392,34.7483,34.7211,34.7211,123446.0
2021-09-24 13:00:00,38.38,38.39,38.36,38.39,211746.0,34.7302,34.7392,34.7121,34.7392,211746.0
2021-09-24 13:05:00,38.38,38.4,38.38,38.38,82112.0,34.7302,34.7483,34.7302,34.7302,82112.0
2021-09-24 13:10:00,38.39,38.39,38.36,38.36,238483.0,34.7392,34.7392,34.7121,34.7121,238483.0
2021-09-24 13:15:00,38.36,38.38,38.35,38.37,89706.0,34.7121,34.7302,34.703,34.7211,89706.0
2021-09-24 13:20:00,38.37,38.39,38.36,38.36,56756.0,34.7211,34.7392,34.7121,34.7121,56756.0
2021-09-24 13:25:00,38.37,38.37,38.36,38.37,39439.0,34.7211,34.7211,34.7121,34.7211,39439.0
2021-09-24 13:30:00,38.37,38.37,38.34,38.35,98240.0,34.7211,34.7211,34.694,34.703,98240.0
2021-09-24 13:35:00,38.35,38.35,38.34,38.34,112993.0,34.703,34.703,34.694,34.694,112993.0
2021-09-24 13:40:00,38.34,38.36,38.33,38.36,146128.0,34.694,34.7121,34.6849,34.7121,146128.0
2021-09-24 13:45:00,38.36,38.36,38.35,38.36,30146.0,34.7121,34.7121,34.703,34.7121,30146.0
2021-09-24 13:50:00,38.36,38.36,38.35,38.35,28974.0,34.7121,34.7121,34.703,34.703,28974.0
2021-09-24 13:55:00,38.35,38.36,38.33,38.34,38262.0,34.703,34.7121,34.6849,34.694,38262.0
2021-09-24 14:00:00,38.34,38.35,38.32,38.35,239277.0,34.694,34.703,34.6759,34.703,239277.0
2021-09-24 14:05:00,38.35,38.36,38.34,38.34,96419.0,34.703,34.7121,34.694,34.694,96419.0
2021-09-24 14:10:00,38.34,38.35,38.31,38.32,60630.0,34.694,34.703,34.6668,34.6759,60630.0
2021-09-24 14:15:00,38.32,38.33,38.31,38.33,116749.0,34.6759,34.6849,34.6668,34.6849,116749.0
2021-09-24 14:20:00,38.33,38.33,38.31,38.31,130371.0,34.6849,34.6849,34.6668,34.6668,130371.0
2021-09-24 14:25:00,38.31,38.33,38.3,38.33,177647.0,34.6668,34.6849,34.6578,34.6849,177647.0
2021-09-24 14:30:00,38.32,38.33,38.31,38.33,106480.0,34.6759,34.6849,34.6668,34.6849,106480.0
2021-09-24 14:35:00,38.33,38.35,38.32,38.33,244358.0,34.6849,34.703,34.6759,34.6849,244358.0
2021-09-24 14:40:00,38.33,38.33,38.32,38.33,74494.0,34.6849,34.6849,34.6759,34.6849,74494.0
2021-09-24 14:45:00,38.32,38.33,38.31,38.32,47276.0,34.6759,34.6849,34.6668,34.6759,47276.0
2021-09-24 14:50:00,38.32,38.33,38.31,38.33,105194.0,34.6759,34.6849,34.6668,34.6849,105194.0
2021-09-24 14:55:00,38.33,38.37,38.32,38.36,309975.0,34.6849,34.7211,34.6759,34.7121,309975.0
2021-09-24 15:00:00,38.36,38.36,38.33,38.33,51248.0,34.7121,34.7121,34.6849,34.6849,51248.0
2021-09-24 15:05:00,38.33,38.34,38.31,38.31,74302.0,34.6849,34.694,34.6668,34.6668,74302.0
2021-09-24 15:10:00,38.31,38.32,38.3,38.3,53510.0,34.6668,34.6759,34.6578,34.6578,53510.0
2021-09-24 15:15:00,38.3,38.32,38.3,38.32,148376.0,34.6578,34.6759,34.6578,34.6759,148376.0
2021-09-24 15:20:00,38.31,38.32,38.29,38.3,288584.0,34.6668,34.6759,34.6487,34.6578,288584.0
2021-09-24 15:25:00,38.3,38.3,38.28,38.29,243921.0,34.6578,34.6578,34.6397,34.6487,243921.0
2021-09-24 15:30:00,38.29,38.3,38.28,38.29,510118.0,34.6487,34.6578,34.6397,34.6487,510118.0
2021-09-24 15:35:00,38.29,38.29,38.27,38.27,267988.0,34.6487,34.6487,34.6306,34.6306,267988.0
2021-09-24 15:40:00,38.27,38.29,38.25,38.27,715606.0,34.6306,34.6487,34.6125,34.6306,715606.0
2021-09-24 15:45:00,38.27,38.27,38.25,38.26,367575.0,34.6306,34.6306,34.6125,34.6216,367575.0
2021-09-24 15:50:00,38.26,38.31,38.25,38.28,1559781.0,34.6216,34.6668,34.6125,34.6397,1559781.0
2021-09-24 15:55:00,38.28,38.29,38.24,38.25,2627399.0,34.6397,34.6487,34.6035,34.6125,2627399.0
2021-09-27 09:30:00,38.43,38.44,38.31,38.32,481134.0,34.7754,34.7845,34.6668,34.6759,481134.0
2021-09-27 09:35:00,38.31,38.31,38.19,38.22,339817.0,34.6668,34.6668,34.5583,34.5854,339817.0
2021-09-27 09:40:00,38.21,38.31,38.2,38.27,532174.0,34.5764,34.6668,34.5673,34.6306,532174.0
2021-09-27 09:45:00,38.27,38.35,38.26,38.33,600483.0,34.6306,34.703,34.6216,34.6849,600483.0
2021-09-27 09:50:00,38.33,38.37,38.31,38.35,359922.0,34.6849,34.7211,34.6668,34.703,359922.0
2021-09-27 09:55:00,38.35,38.42,38.32,38.38,590601.0,34.703,34.7664,34.6759,34.7302,590601.0
2021-09-27 10:00:00,38.38,38.44,38.35,38.42,266649.0,34.7302,34.7845,34.703,34.7664,266649.0
2021-09-27 10:05:00,38.41,38.49,38.41,38.47,253025.0,34.7573,34.8297,34.7573,34.8116,253025.0
2021-09-27 10:10:00,38.46,38.49,38.4,38.44,321364.0,34.8026,34.8297,34.7483,34.7845,321364.0
2021-09-27 10:15:00,38.44,38.5,38.44,38.49,206905.0,34.7845,34.8388,34.7845,34.8297,206905.0
2021-09-27 10:20:00,38.49,38.57,38.48,38.53,629480.0,34.8297,34.9021,34.8207,34.8659,629480.0
2021-09-27 10:25:00,38.52,38.55,38.5,38.53,272479.0,34.8569,34.884,34.8388,34.8659,272479.0
2021-09-27 10:30:00,38.54,38.55,38.51,38.51,300510.0,34.875,34.884,34.8478,34.8478,300510.0
2021-09-27 10:35:00,38.51,38.58,38.51,38.57,117986.0,34.8478,34.9112,34.8478,34.9021,117986.0
2021-09-27 10:40:00,38.57,38.59,38.56,38.58,253577.0,34.9021,34.9202,34.8931,34.9112,253577.0
2021-09-27 10:45:00,38.58,38.6,38.58,38.6,134006.0,34.9112,34.9293,34.9112,34.9293,134006.0
2021-09-27 10:50:00,38.59,38.62,38.58,38.6,178557.0,34.9202,34.9474,34.9112,34.9293,178557.0
2021-09-27 10:55:00,38.61,38.62,38.55,38.55,246519.0,34.9383,34.9474,34.884,34.884,246519.0
2021-09-27 11:00:00,38.55,38.58,38.54,38.58,352146.0,34.884,34.9112,34.875,34.9112,352146.0
2021-09-27 11:05:00,38.58,38.6,38.54,38.57,454221.0,34.9112,34.9293,34.875,34.9021,454221.0
2021-09-27 11:10:00,38.58,38.61,38.57,38.6,266396.0,34.9112,34.9383,34.9021,34.9293,266396.0
2021-09-27 11:15:00,38.6,38.67,38.59,38.66,154238.0,34.9293,34.9926,34.9202,34.9836,154238.0
2021-09-27 11:20:00,38.66,38.67,38.6,38.61,714669.0,34.9836,34.9926,34.9293,34.9383,714669.0
2021-09-27 11:25:00,38.61,38.64,38.6,38.62,206832.0,34.9383,34.9655,34.9293,34.9474,206832.0
2021-09-27 11:30:00,38.63,38.66,38.62,38.66,160748.0,34.9564,34.9836,34.9474,34.9836,160748.0
2021-09-27 11:35:00,38.65,38.66,38.6,38.61,328454.0,34.9745,34.9836,34.9293,34.9383,328454.0
2021-09-27 11:40:00,38.61,38.63,38.59,38.59,135036.0,34.9383,34.9564,34.9202,34.9202,135036.0
2021-09-27 11:45:00,38.59,38.6,38.54,38.59,173373.0,34.9202,34.9293,34.875,34.9202,173373.0
2021-09-27 11:50:00,38.6,38.61,38.59,38.6,97248.0,34.9293,34.9383,34.9202,34.9293,97248.0
2021-09-27 11:55:00,38.6,38.63,38.6,38.62,95933.0,34.9293,34.9564,34.9293,34.9474,95933.0
2021-09-27 12:00:00,38.62,38.62,38.58,38.61,128359.0,34.9474,34.9474,34.9112,34.9383,128359.0
2021-09-27 12:05:00,38.62,38.63,38.61,38.62,68933.0,34.9474,34.9564,34.9383,34.9474,68933.0
2021-09-27 12:10:00,38.62,38.65,38.62,38.65,38050.0,34.9474,34.9745,34.9474,34.9745,38050.0
2021-09-27 12:15:00,38.65,38.66,38.63,38.65,147241.0,34.9745,34.9836,34.9564,34.9745,147241.0
2021-09-27 12:20:00,38.64,38.66,38.63,38.65,74057.0,34.9655,34.9836,34.9564,34.9745,74057.0
2021-09-27 12:25:00,38.65,38.66,38.64,38.64,126511.0,34.9745,34.9836,34.9655,34.9655,126511.0
2021-09-27 12:30:00,38.64,38.65,38.62,38.62,167116.0,34.9655,34.9745,34.9474,34.9474,167116.0
2021-09-27 12:35:00,38.62,38.66,38.62,38.65,180296.0,34.9474,34.9836,34.9474,34.9745,180296.0
2021-09-27 12:40:00,38.66,38.68,38.66,38.66,89583.0,34.9836,35.0017,34.9836,34.9836,89583.0
2021-09-27 12:45:00,38.66,38.67,38.65,38.65,149380.0,34.9836,34.9926,34.9745,34.9745,149380.0
2021-09-27 12:50:00,38.66,38.66,38.63,38.65,234705.0,34.9836,34.9836,34.9564,34.9745,234705.0
2021-09-27 12:55:00,38.65,38.67,38.64,38.66,117556.0,34.9745,34.9926,34.9655,34.9836,117556.0
2021-09-27 13:00:00,38.66,38.68,38.66,38.68,113914.0,34.9836,35.0017,34.9836,35.0017,113914.0
2021-09-27 13:05:00,38.68,38.74,38.67,38.73,168988.0,35.0017,35.0559,34.9926,35.0469,168988.0
2021-09-27 13:10:00,38.73,38.75,38.71,38.75,71463.0,35.0469,35.065,35.0288,35.065,71463.0
2021-09-27 13:15:00,38.74,38.79,38.74,38.78,222245.0,35.0559,35.1012,35.0559,35.0921,222245.0
2021-09-27 13:20:00,38.78,38.79,38.76,38.79,90006.0,35.0921,35.1012,35.074,35.1012,90006.0
2021-09-27 13:25:00,38.79,38.82,38.78,38.81,166937.0,35.1012,35.1283,35.0921,35.1193,166937.0
2021-09-27 13:30:00,38.81,38.81,38.77,38.77,244297.0,35.1193,35.1193,35.0831,35.0831,244297.0
2021-09-27 13:35:00,38.77,38.82,38.76,38.82,293284.0,35.0831,35.1283,35.074,35.1283,293284.0
2021-09-27 13:40:00,38.82,38.82,38.77,38.79,194328.0,35.1283,35.1283,35.0831,35.1012,194328.0
2021-09-27 13:45:00,38.78,38.82,38.77,38.82,257630.0,35.0921,35.1283,35.0831,35.1283,257630.0
2021-09-27 13:50:00,38.81,38.81,38.8,38.8,58816.0,35.1193,35.1193,35.1102,35.1102,58816.0
2021-09-27 13:55:00,38.8,38.81,38.78,38.79,109108.0,35.1102,35.1193,35.0921,35.1012,109108.0
2021-09-27 14:00:00,38.79,38.81,38.78,38.8,110093.0,35.1012,35.1193,35.0921,35.1102,110093.0
2021-09-27 14:05:00,38.8,38.8,38.78,38.78,94100.0,35.1102,35.1102,35.0921,35.0921,94100.0
2021-09-27 14:10:00,38.78,38.78,38.74,38.76,197292.0,35.0921,35.0921,35.0559,35.074,197292.0
2021-09-27 14:15:00,38.77,38.78,38.76,38.77,58295.0,35.0831,35.0921,35.074,35.0831,58295.0
2021-09-27 14:20:00,38.76,38.78,38.74,38.77,168993.0,35.074,35.0921,35.0559,35.0831,168993.0
2021-09-27 14:25:00,38.77,38.78,38.76,38.78,179494.0,35.0831,35.0921,35.074,35.0921,179494.0
2021-09-27 14:30:00,38.78,38.8,38.78,38.78,63242.0,35.0921,35.1102,35.0921,35.0921,63242.0
2021-09-27 14:35:00,38.79,38.79,38.76,38.79,142580.0,35.1012,35.1012,35.074,35.1012,142580.0
2021-09-27 14:40:00,38.79,38.79,38.77,38.77,128557.0,35.1012,35.1012,35.0831,35.0831,128557.0
2021-09-27 14:45:00,38.77,38.78,38.76,38.76,78126.0,35.0831,35.0921,35.074,35.074,78126.0
2021-09-27 14:50:00,38.77,38.78,38.76,38.77,76492.0,35.0831,35.0921,35.074,35.0831,76492.0
2021-09-27 14:55:00,38.77,38.78,38.73,38.75,103246.0,35.0831,35.0921,35.0469,35.065,103246.0
2021-09-27 15:00:00,38.75,38.78,38.75,38.78,40144.0,35.065,35.0921,35.065,35.0921,40144.0
2021-09-27 15:05:00,38.77,38.79,38.77,38.79,76782.0,35.0831,35.1012,35.0831,35.1012,76782.0
2021-09-27 15:10:00,38.79,38.84,38.79,38.83,71844.0,35.1012,35.1464,35.1012,35.1374,71844.0
2021-09-27 15:15:00,38.83,38.85,38.82,38.85,128970.0,35.1374,35.1555,35.1283,35.1555,128970.0
2021-09-27 15:20:00,38.84,38.85,38.83,38.83,109003.0,35.1464,35.1555,35.1374,35.1374,109003.0
2021-09-27 15:25:00,38.83,38.84,38.82,38.83,41010.0,35.1374,35.1464,35.1283,35.1374,41010.0
2021-09-27 15:30:00,38.83,38.84,38.82,38.83,80415.0,35.1374,35.1464,35.1283,35.1374,80415.0
2021-09-27 15:35:00,38.83,38.86,38.82,38.83,249274.0,35.1374,35.1645,35.1283,35.1374,249274.0
2021-09-27 15:40:00,38.83,38.85,38.83,38.84,225200.0,35.1374,35.1555,35.1374,35.1464,225200.0
2021-09-27 15:45:00,38.84,38.84,38.81,38.81,146141.0,35.1464,35.1464,35.1193,35.1193,146141.0
2021-09-27 15:50:00,38.82,38.82,38.78,38.79,477932.0,35.1283,35.1283,35.0921,35.1012,477932.0
2021-09-27 15:55:00,38.79,38.83,38.76,38.76,2436115.0,35.1012,35.1374,35.074,35.074,2436115.0
2021-09-28 09:30:00,39.03,39.16,39.02,39.06,905225.0,35.3184,35.436,35.3093,35.3455,905225.0
2021-09-28 09:35:00,39.05,39.09,38.98,38.99,817708.0,35.3365,35.3727,35.2731,35.2822,817708.0
2021-09-28 09:40:00,38.99,39.03,38.89,38.9,418870.0,35.2822,35.3184,35.1917,35.2007,418870.0
2021-09-28 09:45:00,38.89,38.92,38.84,38.84,737641.0,35.1917,35.2188,35.1464,35.1464,737641.0
2021-09-28 09:50:00,38.84,38.88,38.82,38.87,513914.0,35.1464,35.1826,35.1283,35.1736,513914.0
2021-09-28 09:55:00,38.87,38.95,38.86,38.9,580094.0,35.1736,35.246,35.1645,35.2007,580094.0
2021-09-28 10:00:00,38.9,38.91,38.81,38.87,184480.0,35.2007,35.2098,35.1193,35.1736,184480.0
2021-09-28 10:05:00,38.87,38.87,38.77,38.77,168817.0,35.1736,35.1736,35.0831,35.0831,168817.0
2021-09-28 10:10:00,38.77,38.8,38.74,38.76,212350.0,35.0831,35.1102,35.0559,35.074,212350.0
2021-09-28 10:15:00,38.76,38.79,38.73,38.75,699632.0,35.074,35.1012,35.0469,35.065,699632.0
2021-09-28 10:20:00,38.74,38.79,38.72,38.79,272183.0,35.0559,35.1012,35.0379,35.1012,272183.0
2021-09-28 10:25:00,38.79,38.84,38.74,38.83,817315.0,35.1012,35.1464,35.0559,35.1374,817315.0
2021-09-28 10:30:00,38.83,38.85,38.79,38.81,284725.0,35.1374,35.1555,35.1012,35.1193,284725.0
2021-09-28 10:35:00,38.81,38.86,38.76,38.84,236476.0,35.1193,35.1645,35.074,35.1464,236476.0
2021-09-28 10:40:00,38.83,38.86,38.81,38.83,314951.0,35.1374,35.1645,35.1193,35.1374,314951.0
2021-09-28 10:45:00,38.83,38.85,38.8,38.82,137044.0,35.1374,35.1555,35.1102,35.1283,137044.0
2021-09-28 10:50:00,38.82,38.85,38.79,38.82,345824.0,35.1283,35.1555,35.1012,35.1283,345824.0
2021-09-28 10:55:00,38.81,38.83,38.79,38.82,196813.0,35.1193,35.1374,35.1012,35.1283,196813.0
2021-09-28 11:00:00,38.82,38.84,38.79,38.83,169288.0,35.1283,35.1464,35.1012,35.1374,169288.0
2021-09-28 11:05:00,38.83,38.83,38.77,38.77,108212.0,35.1374,35.1374,35.0831,35.0831,108212.0
2021-09-28 11:10:00,38.77,38.79,38.72,38.73,184437.0,35.0831,35.1012,35.0379,35.0469,184437.0
2021-09-28 11:15:00,38.72,38.74,38.69,38.73,223305.0,35.0379,35.0559,35.0107,35.0469,223305.0
2021-09-28 11:20:00,38.73,38.77,38.72,38.73,199125.0,35.0469,35.0831,35.0379,35.0469,199125.0
2021-09-28 11:25:00,38.73,38.76,38.69,38.72,128434.0,35.0469,35.074,35.0107,35.0379,128434.0
2021-09-28 11:30:00,38.71,38.72,38.67,38.7,333616.0,35.0288,35.0379,34.9926,35.0198,333616.0
2021-09-28 11:35:00,38.7,38.72,38.67,38.69,140614.0,35.0198,35.0379,34.9926,35.0107,140614.0
2021-09-28 11:40:00,38.69,38.7,38.66,38.68,201097.0,35.0107,35.0198,34.9836,35.0017,201097.0
2021-09-28 11:45:00,38.68,38.68,38.65,38.66,159256.0,35.0017,35.0017,34.9745,34.9836,159256.0
2021-09-28 11:50:00,38.66,38.69,38.64,38.69,130150.0,34.9836,35.0107,34.9655,35.0107,130150.0
2021-09-28 11:55:00,38.69,38.7,38.67,38.7,122641.0,35.0107,35.0198,34.9926,35.0198,122641.0
2021-09-28 12:00:00,38.69,38.72,38.69,38.71,243428.0,35.0107,35.0379,35.0107,35.0288,243428.0
2021-09-28 12:05:00,38.71,38.76,38.69,38.75,103762.0,35.0288,35.074,35.0107,35.065,103762.0
2021-09-28 12:10:00,38.75,38.78,38.73,38.77,101917.0,35.065,35.0921,35.0469,35.0831,101917.0
2021-09-28 12:15:00,38.77,38.78,38.75,38.77,117690.0,35.0831,35.0921,35.065,35.0831,117690.0
2021-09-28 12:20:00,38.77,38.78,38.75,38.78,150887.0,35.0831,35.0921,35.065,35.0921,150887.0
2021-09-28 12:25:00,38.78,38.8,38.77,38.8,126913.0,35.0921,35.1102,35.0831,35.1102,126913.0
2021-09-28 12:30:00,38.8,38.8,38.76,38.77,158344.0,35.1102,35.1102,35.074,35.0831,158344.0
2021-09-28 12:35:00,38.77,38.78,38.71,38.72,191720.0,35.0831,35.0921,35.0288,35.0379,191720.0
2021-09-28 12:40:00,38.71,38.71,38.69,38.69,64048.0,35.0288,35.0288,35.0107,35.0107,64048.0
2021-09-28 12:45:00,38.7,38.7,38.67,38.68,173540.0,35.0198,35.0198,34.9926,35.0017,173540.0
2021-09-28 12:50:00,38.68,38.7,38.67,38.68,146693.0,35.0017,35.0198,34.9926,35.0017,146693.0
2021-09-28 12:55:00,38.68,38.7,38.66,38.67,319948.0,35.0017,35.0198,34.9836,34.9926,319948.0
2021-09-28 13:00:00,38.68,38.7,38.65,38.66,390775.0,35.0017,35.0198,34.9745,34.9836,390775.0
2021-09-28 13:05:00,38.66,38.72,38.65,38.7,229065.0,34.9836,35.0379,34.9745,35.0198,229065.0
2021-09-28 13:10:00,38.7,38.71,38.67,38.68,136971.0,35.0198,35.0288,34.9926,35.0017,136971.0
2021-09-28 13:15:00,38.68,38.7,38.67,38.69,207269.0,35.0017,35.0198,34.9926,35.0107,207269.0
2021-09-28 13:20:00,38.69,38.74,38.69,38.73,180057.0,35.0107,35.0559,35.0107,35.0469,180057.0
2021-09-28 13:25:00,38.73,38.77,38.72,38.73,261253.0,35.0469,35.0831,35.0379,35.0469,261253.0
2021-09-28 13:30:00,38.73,38.74,38.69,38.7,285444.0,35.0469,35.0559,35.0107,35.0198,285444.0
2021-09-28 13:35:00,38.7,38.72,38.69,38.72,87373.0,35.0198,35.0379,35.0107,35.0379,87373.0
2021-09-28 13:40:00,38.72,38.75,38.71,38.72,96748.0,35.0379,35.065,35.0288,35.0379,96748.0
2021-09-28 13:45:00,38.72,38.74,38.71,38.73,115933.0,35.0379,35.0559,35.0288,35.0469,115933.0
2021-09-28 13:50:00,38.72,38.73,38.71,38.72,105460.0,35.0379,35.0469,35.0288,35.0379,105460.0
2021-09-28 13:55:00,38.72,38.73,38.71,38.71,101286.0,35.0379,35.0469,35.0288,35.0288,101286.0
2021-09-28 14:00:00,38.71,38.73,38.7,38.71,122302.0,35.0288,35.0469,35.0198,35.0288,122302.0
2021-09-28 14:05:00,38.71,38.73,38.7,38.72,57985.0,35.0288,35.0469,35.0198,35.0379,57985.0
2021-09-28 14:10:00,38.72,38.72,38.68,38.68,126342.0,35.0379,35.0379,35.0017,35.0017,126342.0
2021-09-28 14:15:00,38.69,38.74,38.68,38.73,240211.0,35.0107,35.0559,35.0017,35.0469,240211.0
2021-09-28 14:20:00,38.74,38.79,38.73,38.79,169357.0,35.0559,35.1012,35.0469,35.1012,169357.0
2021-09-28 14:25:00,38.79,38.81,38.77,38.81,113424.0,35.1012,35.1193,35.0831,35.1193,113424.0
2021-09-28 14:30:00,38.81,38.81,38.78,38.79,398859.0,35.1193,35.1193,35.0921,35.1012,398859.0
2021-09-28 14:35:00,38.79,38.8,38.77,38.79,92939.0,35.1012,35.1102,35.0831,35.1012,92939.0
2021-09-28 14:40:00,38.8,38.86,38.79,38.86,197986.0,35.1102,35.1645,35.1012,35.1645,197986.0
2021-09-28 14:45:00,38.85,38.88,38.85,38.86,155235.0,35.1555,35.1826,35.1555,35.1645,155235.0
2021-09-28 14:50:00,38.87,38.89,38.86,38.88,239285.0,35.1736,35.1917,35.1645,35.1826,239285.0
2021-09-28 14:55:00,38.88,38.91,38.87,38.89,333215.0,35.1826,35.2098,35.1736,35.1917,333215.0
2021-09-28 15:00:00,38.9,38.91,38.87,38.89,246195.0,35.2007,35.2098,35.1736,35.1917,246195.0
2021-09-28 15:05:00,38.89,38.92,38.88,38.89,185252.0,35.1917,35.2188,35.1826,35.1917,185252.0
2021-09-28 15:10:00,38.9,38.91,38.88,38.89,128183.0,35.2007,35.2098,35.1826,35.1917,128183.0
2021-09-28 15:15:00,38.89,38.91,38.88,38.89,106300.0,35.1917,35.2098,35.1826,35.1917,106300.0
2021-09-28 15:20:00,38.89,38.91,38.84,38.85,154561.0,35.1917,35.2098,35.1464,35.1555,154561.0
2021-09-28 15:25:00,38.84,38.85,38.82,38.83,175065.0,35.1464,35.1555,35.1283,35.1374,175065.0
2021-09-28 15:30:00,38.82,38.83,38.81,38.82,439993.0,35.1283,35.1374,35.1193,35.1283,439993.0
2021-09-28 15:35:00,38.82,38.86,38.8,38.84,576021.0,35.1283,35.1645,35.1102,35.1464,576021.0
2021-09-28 15:40:00,38.84,38.89,38.83,38.84,534273.0,35.1464,35.1917,35.1374,35.1464,534273.0
2021-09-28 15:45:00,38.84,38.85,38.8,38.82,765810.0,35.1464,35.1555,35.1102,35.1283,765810.0
2021-09-28 15:50:00,38.82,38.85,38.79,38.81,869746.0,35.1283,35.1555,35.1012,35.1193,869746.0
2021-09-28 15:55:00,38.82,38.86,38.8,38.86,811117.0,35.1283,35.1645,35.1102,35.1645,811117.0
2021-09-29 09:30:00,38.96,39.05,38.92,38.97,341567.0,35.255,35.3365,35.2188,35.2641,341567.0
2021-09-29 09:35:00,38.97,39.03,38.94,39.02,280566.0,35.2641,35.3184,35.2369,35.3093,280566.0
2021-09-29 09:40:00,39.02,39.05,38.96,38.97,302487.0,35.3093,35.3365,35.255,35.2641,302487.0
2021-09-29 09:45:00,38.97,39.04,38.95,39.04,447957.0,35.2641,35.3274,35.246,35.3274,447957.0
2021-09-29 09:50:00,39.04,39.11,39.03,39.08,483793.0,35.3274,35.3908,35.3184,35.3636,483793.0
2021-09-29 09:55:00,39.08,39.11,39.04,39.07,275015.0,35.3636,35.3908,35.3274,35.3546,275015.0
2021-09-29 10:00:00,39.06,39.09,39.02,39.03,416350.0,35.3455,35.3727,35.3093,35.3184,416350.0
2021-09-29 10:05:00,39.03,39.05,38.99,39.05,395199.0,35.3184,35.3365,35.2822,35.3365,395199.0
2021-09-29 10:10:00,39.05,39.05,38.97,38.99,163991.0,35.3365,35.3365,35.2641,35.2822,163991.0
2021-09-29 10:15:00,38.99,39.03,38.98,39.02,104757.0,35.2822,35.3184,35.2731,35.3093,104757.0
2021-09-29 10:20:00,39.02,39.06,39.02,39.04,210131.0,35.3093,35.3455,35.3093,35.3274,210131.0
2021-09-29 10:25:00,39.03,39.05,38.97,38.98,150684.0,35.3184,35.3365,35.2641,35.2731,150684.0
2021-09-29 10:30:00,38.98,38.98,38.92,38.93,256479.0,35.2731,35.2731,35.2188,35.2279,256479.0
2021-09-29 10:35:00,38.93,38.95,38.92,38.92,404698.0,35.2279,35.246,35.2188,35.2188,404698.0
2021-09-29 10:40:00,38.93,38.96,38.92,38.96,218643.0,35.2279,35.255,35.2188,35.255,218643.0
2021-09-29 10:45:00,38.96,38.98,38.93,38.97,186945.0,35.255,35.2731,35.2279,35.2641,186945.0
2021-09-29 10:50:00,38.97,38.98,38.94,38.95,272035.0,35.2641,35.2731,35.2369,35.246,272035.0
2021-09-29 10:55:00,38.95,38.96,38.93,38.96,122517.0,35.246,35.255,35.2279,35.255,122517.0
2021-09-29 11:00:00,38.96,38.97,38.92,38.94,644030.0,35.255,35.2641,35.2188,35.2369,644030.0
2021-09-29 11:05:00,38.94,38.98,38.9,38.9,270759.0,35.2369,35.2731,35.2007,35.2007,270759.0
2021-09-29 11:10:00,38.9,38.9,38.83,38.83,223530.0,35.2007,35.2007,35.1374,35.1374,223530.0
2021-09-29 11:15:00,38.82,38.83,38.79,38.82,234617.0,35.1283,35.1374,35.1012,35.1283,234617.0
2021-09-29 11:20:00,38.82,38.84,38.78,38.79,224213.0,35.1283,35.1464,35.0921,35.1012,224213.0
2021-09-29 11:25:00,38.79,38.8,38.77,38.78,141911.0,35.1012,35.1102,35.0831,35.0921,141911.0
2021-09-29 11:30:00,38.78,38.79,38.75,38.76,233510.0,35.0921,35.1012,35.065,35.074,233510.0
2021-09-29 11:35:00,38.76,38.76,38.7,38.7,150180.0,35.074,35.074,35.0198,35.0198,150180.0
2021-09-29 11:40:00,38.69,38.74,38.69,38.73,147126.0,35.0107,35.0559,35.0107,35.0469,147126.0
2021-09-29 11:45:00,38.73,38.78,38.73,38.77,51386.0,35.0469,35.0921,35.0469,35.0831,51386.0
2021-09-29 11:50:00,38.78,38.79,38.73,38.73,88132.0,35.0921,35.1012,35.0469,35.0469,88132.0
2021-09-29 11:55:00,38.74,38.76,38.73,38.75,95069.0,35.0559,35.074,35.0469,35.065,95069.0
2021-09-29 12:00:00,38.75,38.78,38.74,38.77,88031.0,35.065,35.0921,35.0559,35.0831,88031.0
2021-09-29 12:05:00,38.77,38.78,38.74,38.75,117567.0,35.0831,35.0921,35.0559,35.065,117567.0
2021-09-29 12:10:00,38.75,38.75,38.71,38.73,58934.0,35.065,35.065,35.0288,35.0469,58934.0
2021-09-29 12:15:00,38.73,38.75,38.71,38.74,144558.0,35.0469,35.065,35.0288,35.0559,144558.0
2021-09-29 12:20:00,38.74,38.74,38.67,38.67,106482.0,35.0559,35.0559,34.9926,34.9926,106482.0
2021-09-29 12:25:00,38.67,38.68,38.65,38.66,109525.0,34.9926,35.0017,34.9745,34.9836,109525.0
2021-09-29 12:30:00,38.66,38.69,38.65,38.69,168013.0,34.9836,35.0107,34.9745,35.0107,168013.0
2021-09-29 12:35:00,38.69,38.69,38.65,38.68,180530.0,35.0107,35.0107,34.9745,35.0017,180530.0
2021-09-29 12:40:00,38.69,38.69,38.65,38.66,73617.0,35.0107,35.0107,34.9745,34.9836,73617.0
2021-09-29 12:45:00,38.66,38.67,38.64,38.67,147015.0,34.9836,34.9926,34.9655,34.9926,147015.0
2021-09-29 12:50:00,38.67,38.71,38.66,38.69,81806.0,34.9926,35.0288,34.9836,35.0107,81806.0
2021-09-29 12:55:00,38.69,38.7,38.68,38.68,33751.0,35.0107,35.0198,35.0017,35.0017,33751.0
2021-09-29 13:00:00,38.68,38.69,38.65,38.66,80002.0,35.0017,35.0107,34.9745,34.9836,80002.0
2021-09-29 13:05:00,38.66,38.68,38.64,38.67,77809.0,34.9836,35.0017,34.9655,34.9926,77809.0
2021-09-29 13:10:00,38.67,38.69,38.67,38.68,64093.0,34.9926,35.0107,34.9926,35.0017,64093.0
2021-09-29 13:15:00,38.68,38.69,38.67,38.68,109965.0,35.0017,35.0107,34.9926,35.0017,109965.0
2021-09-29 13:20:00,38.68,38.7,38.66,38.69,99177.0,35.0017,35.0198,34.9836,35.0107,99177.0
2021-09-29 13:25:00,38.69,38.69,38.63,38.64,240361.0,35.0107,35.0107,34.9564,34.9655,240361.0
2021-09-29 13:30:00,38.64,38.64,38.61,38.63,120696.0,34.9655,34.9655,34.9383,34.9564,120696.0
2021-09-29 13:35:00,38.63,38.63,38.6,38.62,130046.0,34.9564,34.9564,34.9293,34.9474,130046.0
2021-09-29 13:40:00,38.62,38.64,38.6,38.63,70632.0,34.9474,34.9655,34.9293,34.9564,70632.0
2021-09-29 13:45:00,38.63,38.64,38.62,38.62,106053.0,34.9564,34.9655,34.9474,34.9474,106053.0
2021-09-29 13:50:00,38.62,38.65,38.61,38.64,79965.0,34.9474,34.9745,34.9383,34.9655,79965.0
2021-09-29 13:55:00,38.64,38.65,38.63,38.65,67947.0,34.9655,34.9745,34.9564,34.9745,67947.0
2021-09-29 14:00:00,38.65,38.65,38.62,38.63,97971.0,34.9745,34.9745,34.9474,34.9564,97971.0
2021-09-29 14:05:00,38.63,38.69,38.62,38.69,119933.0,34.9564,35.0107,34.9474,35.0107,119933.0
2021-09-29 14:10:00,38.69,38.72,38.68,38.71,148166.0,35.0107,35.0379,35.0017,35.0288,148166.0
2021-09-29 14:15:00,38.72,38.73,38.7,38.73,114649.0,35.0379,35.0469,35.0198,35.0469,114649.0
2021-09-29 14:20:00,38.73,38.74,38.7,38.71,154317.0,35.0469,35.0559,35.0198,35.0288,154317.0
2021-09-29 14:25:00,38.72,38.73,38.71,38.72,32967.0,35.0379,35.0469,35.0288,35.0379,32967.0
2021-09-29 14:30:00,38.72,38.74,38.71,38.73,69631.0,35.0379,35.0559,35.0288,35.0469,69631.0
2021-09-29 14:35:00,38.73,38.74,38.71,38.72,102750.0,35.0469,35.0559,35.0288,35.0379,102750.0
2021-09-29 14:40:00,38.72,38.75,38.71,38.74,120625.0,35.0379,35.065,35.0288,35.0559,120625.0
2021-09-29 14:45:00,38.74,38.75,38.73,38.75,54879.0,35.0559,35.065,35.0469,35.065,54879.0
2021-09-29 14:50:00,38.75,38.76,38.74,38.75,93216.0,35.065,35.074,35.0559,35.065,93216.0
2021-09-29 14:55:00,38.75,38.76,38.73,38.75,152281.0,35.065,35.074,35.0469,35.065,152281.0
2021-09-29 15:00:00,38.75,38.75,38.7,38.7,134011.0,35.065,35.065,35.0198,35.0198,134011.0
2021-09-29 15:05:00,38.71,38.74,38.7,38.73,84940.0,35.0288,35.0559,35.0198,35.0469,84940.0
2021-09-29 15:10:00,38.73,38.74,38.72,38.74,79462.0,35.0469,35.0559,35.0379,35.0559,79462.0
2021-09-29 15:15:00,38.73,38.74,38.71,38.73,141459.0,35.0469,35.0559,35.0288,35.0469,141459.0
2021-09-29 15:20:00,38.73,38.73,38.69,38.7,82002.0,35.0469,35.0469,35.0107,35.0198,82002.0
2021-09-29 15:25:00,38.7,38.72,38.69,38.72,133532.0,35.0198,35.0379,35.0107,35.0379,133532.0
2021-09-29 15:30:00,38.72,38.72,38.68,38.68,139892.0,35.0379,35.0379,35.0017,35.0017,139892.0
2021-09-29 15:35:00,38.68,38.69,38.65,38.66,86007.0,35.0017,35.0107,34.9745,34.9836,86007.0
2021-09-29 15:40:00,38.66,38.68,38.64,38.65,201168.0,34.9836,35.0017,34.9655,34.9745,201168.0
2021-09-29 15:45:00,38.65,38.66,38.59,38.59,317085.0,34.9745,34.9836,34.9202,34.9202,317085.0
2021-09-29 15:50:00,38.59,38.61,38.56,38.56,455697.0,34.9202,34.9383,34.8931,34.8931,455697.0
2021-09-29 15:55:00,38.57,38.58,38.54,38.55,1367432.0,34.9021,34.9112,34.875,34.884,1367432.0
2021-09-30 09:30:00,38.87,39.1,38.87,39.05,716304.0,35.1736,35.3817,35.1736,35.3365,716304.0
2021-09-30 09:35:00,39.06,39.13,38.99,39.01,834390.0,35.3455,35.4089,35.2822,35.3003,834390.0
2021-09-30 09:40:00,39.01,39.1,39.0,39.09,534071.0,35.3003,35.3817,35.2912,35.3727,534071.0
2021-09-30 09:45:00,39.09,39.18,39.04,39.17,391108.0,35.3727,35.4541,35.3274,35.4451,391108.0
2021-09-30 09:50:00,39.18,39.21,39.14,39.18,343250.0,35.4541,35.4813,35.4179,35.4541,343250.0
2021-09-30 09:55:00,39.17,39.18,39.05,39.07,453753.0,35.4451,35.4541,35.3365,35.3546,453753.0
2021-09-30 10:00:00,39.07,39.09,39.02,39.04,584949.0,35.3546,35.3727,35.3093,35.3274,584949.0
2021-09-30 10:05:00,39.04,39.07,38.98,39.01,602668.0,35.3274,35.3546,35.2731,35.3003,602668.0
2021-09-30 10:10:00,39.02,39.04,39.0,39.02,315895.0,35.3093,35.3274,35.2912,35.3093,315895.0
2021-09-30 10:15:00,39.03,39.06,38.98,38.99,202889.0,35.3184,35.3455,35.2731,35.2822,202889.0
2021-09-30 10:20:00,38.99,39.0,38.92,38.94,235457.0,35.2822,35.2912,35.2188,35.2369,235457.0
2021-09-30 10:25:00,38.94,39.0,38.94,38.97,229978.0,35.2369,35.2912,35.2369,35.2641,229978.0
2021-09-30 10:30:00,38.97,38.98,38.92,38.95,138484.0,35.2641,35.2731,35.2188,35.246,138484.0
2021-09-30 10:35:00,38.96,38.99,38.93,38.96,324176.0,35.255,35.2822,35.2279,35.255,324176.0
2021-09-30 10:40:00,38.97,38.97,38.91,38.96,243193.0,35.2641,35.2641,35.2098,35.255,243193.0
2021-09-30 10:45:00,38.97,39.02,38.96,38.99,185353.0,35.2641,35.3093,35.255,35.2822,185353.0
2021-09-30 10:50:00,38.99,39.0,38.95,38.96,223892.0,35.2822,35.2912,35.246,35.255,223892.0
2021-09-30 10:55:00,38.96,38.97,38.92,38.95,290315.0,35.255,35.2641,35.2188,35.246,290315.0
2021-09-30 11:00:00,38.95,39.0,38.93,38.99,131326.0,35.246,35.2912,35.2279,35.2822,131326.0
2021-09-30 11:05:00,38.98,39.06,38.98,39.05,245590.0,35.2731,35.3455,35.2731,35.3365,245590.0
2021-09-30 11:10:00,39.05,39.06,39.03,39.04,271540.0,35.3365,35.3455,35.3184,35.3274,271540.0
2021-09-30 11:15:00,39.04,39.13,39.03,39.13,344080.0,35.3274,35.4089,35.3184,35.4089,344080.0
2021-09-30 11:20:00,39.12,39.18,39.11,39.15,233250.0,35.3998,35.4541,35.3908,35.427,233250.0
2021-09-30 11:25:00,39.14,39.18,39.12,39.18,628309.0,35.4179,35.4541,35.3998,35.4541,628309.0
2021-09-30 11:30:00,39.17,39.19,39.09,39.1,292553.0,35.4451,35.4632,35.3727,35.3817,292553.0
2021-09-30 11:35:00,39.1,39.12,39.06,39.07,326307.0,35.3817,35.3998,35.3455,35.3546,326307.0
2021-09-30 11:40:00,39.07,39.08,39.05,39.07,270977.0,35.3546,35.3636,35.3365,35.3546,270977.0
2021-09-30 11:45:00,39.07,39.08,38.98,38.98,303989.0,35.3546,35.3636,35.2731,35.2731,303989.0
2021-09-30 11:50:00,38.98,39.0,38.91,38.98,528868.0,35.2731,35.2912,35.2098,35.2731,528868.0
2021-09-30 11:55:00,38.98,39.0,38.96,38.99,141907.0,35.2731,35.2912,35.255,35.2822,141907.0
2021-09-30 12:00:00,38.99,39.01,38.96,38.97,100620.0,35.2822,35.3003,35.255,35.2641,100620.0
2021-09-30 12:05:00,38.97,38.98,38.9,38.9,242301.0,35.2641,35.2731,35.2007,35.2007,242301.0
2021-09-30 12:10:00,38.91,38.94,38.87,38.91,250104.0,35.2098,35.2369,35.1736,35.2098,250104.0
2021-09-30 12:15:00,38.91,38.92,38.88,38.89,87119.0,35.2098,35.2188,35.1826,35.1917,87119.0
2021-09-30 12:20:00,38.89,38.93,38.89,38.91,128511.0,35.1917,35.2279,35.1917,35.2098,128511.0
2021-09-30 12:25:00,38.91,38.96,38.91,38.93,56963.0,35.2098,35.255,35.2098,35.2279,56963.0
2021-09-30 12:30:00,38.92,38.93,38.89,38.93,156483.0,35.2188,35.2279,35.1917,35.2279,156483.0
2021-09-30 12:35:00,38.93,38.95,38.91,38.93,87412.0,35.2279,35.246,35.2098,35.2279,87412.0
2021-09-30 12:40:00,38.92,38.95,38.91,38.92,101101.0,35.2188,35.246,35.2098,35.2188,101101.0
2021-09-30 12:45:00,38.91,38.96,38.89,38.96,124343.0,35.2098,35.255,35.1917,35.255,124343.0
2021-09-30 12:50:00,38.96,38.98,38.95,38.97,84780.0,35.255,35.2731,35.246,35.2641,84780.0
2021-09-30 12:55:00,38.97,38.97,38.93,38.95,55825.0,35.2641,35.2641,35.2279,35.246,55825.0
2021-09-30 13:00:00,38.94,38.99,38.93,38.99,65892.0,35.2369,35.2822,35.2279,35.2822,65892.0
2021-09-30 13:05:00,38.99,39.03,38.98,39.03,42325.0,35.2822,35.3184,35.2731,35.3184,42325.0
2021-09-30 13:10:00,39.03,39.05,39.02,39.03,157978.0,35.3184,35.3365,35.3093,35.3184,157978.0
2021-09-30 13:15:00,39.02,39.06,38.99,39.01,191573.0,35.3093,35.3455,35.2822,35.3003,191573.0
2021-09-30 13:20:00,39.01,39.03,38.97,38.98,116349.0,35.3003,35.3184,35.2641,35.2731,116349.0
2021-09-30 13:25:00,38.98,38.99,38.96,38.97,55466.0,35.2731,35.2822,35.255,35.2641,55466.0
2021-09-30 13:30:00,38.96,38.97,38.95,38.97,71713.0,35.255,35.2641,35.246,35.2641,71713.0
2021-09-30 13:35:00,38.96,39.0,38.95,38.99,118508.0,35.255,35.2912,35.246,35.2822,118508.0
2021-09-30 13:40:00,38.99,38.99,38.97,38.99,134106.0,35.2822,35.2822,35.2641,35.2822,134106.0
2021-09-30 13:45:00,39.0,39.01,38.96,38.98,121640.0,35.2912,35.3003,35.255,35.2731,121640.0
2021-09-30 13:50:00,38.98,39.01,38.95,39.01,234699.0,35.2731,35.3003,35.246,35.3003,234699.0
2021-09-30 13:55:00,39.0,39.02,38.99,39.01,85167.0,35.2912,35.3093,35.2822,35.3003,85167.0
2021-09-30 14:00:00,39.01,39.04,39.0,39.02,117808.0,35.3003,35.3274,35.2912,35.3093,117808.0
2021-09-30 14:05:00,39.02,39.07,39.01,39.06,67948.0,35.3093,35.3546,35.3003,35.3455,67948.0
2021-09-30 14:10:00,39.05,39.08,39.04,39.08,58782.0,35.3365,35.3636,35.3274,35.3636,58782.0
2021-09-30 14:15:00,39.08,39.08,39.02,39.02,276288.0,35.3636,35.3636,35.3093,35.3093,276288.0
2021-09-30 14:20:00,39.02,39.03,39.01,39.02,73175.0,35.3093,35.3184,35.3003,35.3093,73175.0
2021-09-30 14:25:00,39.03,39.05,39.01,39.05,70110.0,35.3184,35.3365,35.3003,35.3365,70110.0
2021-09-30 14:30:00,39.05,39.08,39.04,39.08,128424.0,35.3365,35.3636,35.3274,35.3636,128424.0
2021-09-30 14:35:00,39.08,39.08,39.03,39.05,145939.0,35.3636,35.3636,35.3184,35.3365,145939.0
2021-09-30 14:40:00,39.05,39.09,39.04,39.07,165199.0,35.3365,35.3727,35.3274,35.3546,165199.0
2021-09-30 14:45:00,39.07,39.1,39.06,39.09,95844.0,35.3546,35.3817,35.3455,35.3727,95844.0
2021-09-30 14:50:00,39.09,39.12,39.07,39.08,125168.0,35.3727,35.3998,35.3546,35.3636,125168.0
2021-09-30 14:55:00,39.07,39.11,39.07,39.09,159687.0,35.3546,35.3908,35.3546,35.3727,159687.0
2021-09-30 15:00:00,39.09,39.11,39.03,39.04,146256.0,35.3727,35.3908,35.3184,35.3274,146256.0
2021-09-30 15:05:00,39.04,39.08,39.03,39.07,152333.0,35.3274,35.3636,35.3184,35.3546,152333.0
2021-09-30 15:10:00,39.07,39.1,39.06,39.09,133272.0,35.3546,35.3817,35.3455,35.3727,133272.0
2021-09-30 15:15:00,39.09,39.12,39.09,39.11,124810.0,35.3727,35.3998,35.3727,35.3908,124810.0
2021-09-30 15:20:00,39.11,39.11,39.05,39.05,183906.0,35.3908,35.3908,35.3365,35.3365,183906.0
2021-09-30 15:25:00,39.05,39.07,39.02,39.02,229935.0,35.3365,35.3546,35.3093,35.3093,229935.0
2021-09-30 15:30:00,39.02,39.12,39.01,39.11,234813.0,35.3093,35.3998,35.3003,35.3908,234813.0
2021-09-30 15:35:00,39.11,39.13,39.09,39.09,249343.0,35.3908,35.4089,35.3727,35.3727,249343.0
2021-09-30 15:40:00,39.09,39.11,39.06,39.07,245324.0,35.3727,35.3908,35.3455,35.3546,245324.0
2021-09-30 15:45:00,39.07,39.08,39.02,39.04,622414.0,35.3546,35.3636,35.3093,35.3274,622414.0
2021-09-30 15:50:00,39.05,39.05,38.99,39.01,853384.0,35.3365,35.3365,35.2822,35.3003,853384.0
2021-09-30 15:55:00,39.01,39.03,38.93,38.95,2106610.0,35.3003,35.3184,35.2279,35.246,2106610.0
2021-10-01 09:30:00,38.84,39.02,38.84,38.97,714045.0,35.1464,35.3093,35.1464,35.2641,714045.0
2021-10-01 09:35:00,38.97,38.99,38.78,38.79,746065.0,35.2641,35.2822,35.0921,35.1012,746065.0
2021-10-01 09:40:00,38.78,38.82,38.75,38.77,725987.0,35.0921,35.1283,35.065,35.0831,725987.0
2021-10-01 09:45:00,38.77,38.78,38.65,38.7,692556.0,35.0831,35.0921,34.9745,35.0198,692556.0
2021-10-01 09:50:00,38.69,38.74,38.63,38.65,451766.0,35.0107,35.0559,34.9564,34.9745,451766.0
2021-10-01 09:55:00,38.64,38.64,38.57,38.63,436121.0,34.9655,34.9655,34.9021,34.9564,436121.0
2021-10-01 10:00:00,38.63,38.68,38.53,38.54,861074.0,34.9564,35.0017,34.8659,34.875,861074.0
2021-10-01 10:05:00,38.54,38.59,38.51,38.54,661730.0,34.875,34.9202,34.8478,34.875,661730.0
2021-10-01 10:10:00,38.54,38.63,38.52,38.59,376172.0,34.875,34.9564,34.8569,34.9202,376172.0
2021-10-01 10:15:00,38.59,38.6,38.47,38.5,961719.0,34.9202,34.9293,34.8116,34.8388,961719.0
2021-10-01 10:20:00,38.5,38.54,38.42,38.45,554268.0,34.8388,34.875,34.7664,34.7935,554268.0
2021-10-01 10:25:00,38.44,38.47,38.4,38.45,915448.0,34.7845,34.8116,34.7483,34.7935,915448.0
2021-10-01 10:30:00,38.45,38.47,38.39,38.4,553412.0,34.7935,34.8116,34.7392,34.7483,553412.0
2021-10-01 10:35:00,38.4,38.45,38.38,38.39,483761.0,34.7483,34.7935,34.7302,34.7392,483761.0
2021-10-01 10:40:00,38.4,38.46,38.33,38.33,497317.0,34.7483,34.8026,34.6849,34.6849,497317.0
2021-10-01 10:45:00,38.33,38.42,38.3,38.41,730971.0,34.6849,34.7664,34.6578,34.7573,730971.0
2021-10-01 10:50:00,38.42,38.43,38.28,38.3,651176.0,34.7664,34.7754,34.6397,34.6578,651176.0
2021-10-01 10:55:00,38.3,38.4,38.28,38.38,605621.0,34.6578,34.7483,34.6397,34.7302,605621.0
2021-10-01 11:00:00,38.38,38.45,38.38,38.41,470587.0,34.7302,34.7935,34.7302,34.7573,470587.0
2021-10-01 11:05:00,38.41,38.42,38.35,38.35,337104.0,34.7573,34.7664,34.703,34.703,337104.0
2021-10-01 11:10:00,38.35,38.43,38.33,38.4,413299.0,34.703,34.7754,34.6849,34.7483,413299.0
2021-10-01 11:15:00,38.4,38.43,38.32,38.39,361149.0,34.7483,34.7754,34.6759,34.7392,361149.0
2021-10-01 11:20:00,38.4,38.5,38.39,38.49,384916.0,34.7483,34.8388,34.7392,34.8297,384916.0
2021-10-01 11:25:00,38.49,38.54,38.49,38.51,477672.0,34.8297,34.875,34.8297,34.8478,477672.0
2021-10-01 11:30:00,38.52,38.54,38.45,38.52,442127.0,34.8569,34.875,34.7935,34.8569,442127.0
2021-10-01 11:35:00,38.52,38.55,38.49,38.52,416245.0,34.8569,34.884,34.8297,34.8569,416245.0
2021-10-01 11:40:00,38.52,38.58,38.5,38.57,617114.0,34.8569,34.9112,34.8388,34.9021,617114.0
2021-10-01 11:45:00,38.56,38.57,38.49,38.5,219198.0,34.8931,34.9021,34.8297,34.8388,219198.0
2021-10-01 11:50:00,38.5,38.51,38.46,38.5,85066.0,34.8388,34.8478,34.8026,34.8388,85066.0
2021-10-01 11:55:00,38.49,38.5,38.45,38.47,225735.0,34.8297,34.8388,34.7935,34.8116,225735.0
2021-10-01 12:00:00,38.48,38.49,38.45,38.47,147975.0,34.8207,34.8297,34.7935,34.8116,147975.0
2021-10-01 12:05:00,38.47,38.51,38.46,38.48,166121.0,34.8116,34.8478,34.8026,34.8207,166121.0
2021-10-01 12:10:00,38.48,38.49,38.44,38.44,297398.0,34.8207,34.8297,34.7845,34.7845,297398.0
2021-10-01 12:15:00,38.45,38.45,38.39,38.41,438423.0,34.7935,34.7935,34.7392,34.7573,438423.0
2021-10-01 12:20:00,38.42,38.46,38.41,38.46,138052.0,34.7664,34.8026,34.7573,34.8026,138052.0
2021-10-01 12:25:00,38.46,38.47,38.44,38.45,154791.0,34.8026,34.8116,34.7845,34.7935,154791.0
2021-10-01 12:30:00,38.46,38.46,38.43,38.44,171185.0,34.8026,34.8026,34.7754,34.7845,171185.0
2021-10-01 12:35:00,38.45,38.48,38.43,38.44,216334.0,34.7935,34.8207,34.7754,34.7845,216334.0
2021-10-01 12:40:00,38.45,38.49,38.44,38.49,236759.0,34.7935,34.8297,34.7845,34.8297,236759.0
2021-10-01 12:45:00,38.48,38.51,38.48,38.49,97222.0,34.8207,34.8478,34.8207,34.8297,97222.0
2021-10-01 12:50:00,38.5,38.5,38.46,38.49,124148.0,34.8388,34.8388,34.8026,34.8297,124148.0
2021-10-01 12:55:00,38.5,38.5,38.47,38.47,60227.0,34.8388,34.8388,34.8116,34.8116,60227.0
2021-10-01 13:00:00,38.48,38.49,38.45,38.48,96956.0,34.8207,34.8297,34.7935,34.8207,96956.0
2021-10-01 13:05:00,38.48,38.55,38.48,38.55,104365.0,34.8207,34.884,34.8207,34.884,104365.0
2021-10-01 13:10:00,38.55,38.56,38.55,38.56,112686.0,34.884,34.8931,34.884,34.8931,112686.0
2021-10-01 13:15:00,38.56,38.58,38.54,38.55,121424.0,34.8931,34.9112,34.875,34.884,121424.0
2021-10-01 13:20:00,38.54,38.57,38.53,38.55,134786.0,34.875,34.9021,34.8659,34.884,134786.0
2021-10-01 13:25:00,38.55,38.55,38.53,38.53,74866.0,34.884,34.884,34.8659,34.8659,74866.0
2021-10-01 13:30:00,38.54,38.56,38.54,38.55,106085.0,34.875,34.8931,34.875,34.884,106085.0
2021-10-01 13:35:00,38.55,38.56,38.55,38.55,84434.0,34.884,34.8931,34.884,34.884,84434.0
2021-10-01 13:40:00,38.56,38.57,38.53,38.55,169928.0,34.8931,34.9021,34.8659,34.884,169928.0
2021-10-01 13:45:00,38.55,38.55,38.52,38.54,367037.0,34.884,34.884,34.8569,34.875,367037.0
2021-10-01 13:50:00,38.54,38.55,38.51,38.55,202365.0,34.875,34.884,34.8478,34.884,202365.0
2021-10-01 13:55:00,38.55,38.55,38.52,38.55,106353.0,34.884,34.884,34.8569,34.884,106353.0
2021-10-01 14:00:00,38.55,38.59,38.55,38.57,188675.0,34.884,34.9202,34.884,34.9021,188675.0
2021-10-01 14:05:00,38.57,38.58,38.51,38.52,328662.0,34.9021,34.9112,34.8478,34.8569,328662.0
2021-10-01 14:10:00,38.52,38.54,38.5,38.51,115237.0,34.8569,34.875,34.8388,34.8478,115237.0
2021-10-01 14:15:00,38.51,38.55,38.51,38.53,110873.0,34.8478,34.884,34.8478,34.8659,110873.0
2021-10-01 14:20:00,38.53,38.55,38.53,38.54,55442.0,34.8659,34.884,34.8659,34.875,55442.0
2021-10-01 14:25:00,38.54,38.57,38.52,38.52,81107.0,34.875,34.9021,34.8569,34.8569,81107.0
2021-10-01 14:30:00,38.52,38.54,38.51,38.53,97861.0,34.8569,34.875,34.8478,34.8659,97861.0
2021-10-01 14:35:00,38.52,38.55,38.52,38.54,56619.0,34.8569,34.884,34.8569,34.875,56619.0
2021-10-01 14:40:00,38.53,38.54,38.51,38.52,53987.0,34.8659,34.875,34.8478,34.8569,53987.0
2021-10-01 14:45:00,38.52,38.54,38.51,38.54,52590.0,34.8569,34.875,34.8478,34.875,52590.0
2021-10-01 14:50:00,38.53,38.56,38.51,38.56,159877.0,34.8659,34.8931,34.8478,34.8931,159877.0
2021-10-01 14:55:00,38.56,38.57,38.55,38.56,106964.0,34.8931,34.9021,34.884,34.8931,106964.0
2021-10-01 15:00:00,38.56,38.59,38.56,38.59,111558.0,34.8931,34.9202,34.8931,34.9202,111558.0
2021-10-01 15:05:00,38.59,38.62,38.58,38.62,127375.0,34.9202,34.9474,34.9112,34.9474,127375.0
2021-10-01 15:10:00,38.62,38.63,38.59,38.62,179622.0,34.9474,34.9564,34.9202,34.9474,179622.0
2021-10-01 15:15:00,38.62,38.63,38.59,38.59,69798.0,34.9474,34.9564,34.9202,34.9202,69798.0
2021-10-01 15:20:00,38.59,38.61,38.57,38.57,231122.0,34.9202,34.9383,34.9021,34.9021,231122.0
2021-10-01 15:25:00,38.58,38.58,38.55,38.56,113929.0,34.9112,34.9112,34.884,34.8931,113929.0
2021-10-01 15:30:00,38.57,38.61,38.55,38.59,190290.0,34.9021,34.9383,34.884,34.9202,190290.0
2021-10-01 15:35:00,38.59,38.62,38.58,38.59,129472.0,34.9202,34.9474,34.9112,34.9202,129472.0
2021-10-01 15:40:00,38.59,38.63,38.59,38.63,229761.0,34.9202,34.9564,34.9202,34.9564,229761.0
2021-10-01 15:45:00,38.63,38.63,38.59,38.59,292527.0,34.9564,34.9564,34.9202,34.9202,292527.0
2021-10-01 15:50:00,38.59,38.62,38.57,38.6,808174.0,34.9202,34.9474,34.9021,34.9293,808174.0
2021-10-01 15:55:00,38.6,38.62,38.57,38.61,1230245.0,34.9293,34.9474,34.9021,34.9383,1230245.0
2021-10-04 09:30:00,38.05,38.05,37.77,37.82,1165423.0,34.4316,34.4316,34.1782,34.2234,1165423.0
2021-10-04 09:35:00,37.81,37.9,37.75,37.89,616833.0,34.2144,34.2958,34.1601,34.2868,616833.0
2021-10-04 09:40:00,37.88,37.89,37.77,37.79,730616.0,34.2777,34.2868,34.1782,34.1963,730616.0
2021-10-04 09:45:00,37.79,37.82,37.75,37.8,628251.0,34.1963,34.2234,34.1601,34.2053,628251.0
2021-10-04 09:50:00,37.79,37.81,37.75,37.79,464568.0,34.1963,34.2144,34.1601,34.1963,464568.0
2021-10-04 09:55:00,37.79,37.84,37.76,37.84,533422.0,34.1963,34.2415,34.1691,34.2415,533422.0
2021-10-04 10:00:00,37.84,37.84,37.71,37.73,483875.0,34.2415,34.2415,34.1239,34.142,483875.0
2021-10-04 10:05:00,37.73,37.79,37.72,37.74,315727.0,34.142,34.1963,34.1329,34.151,315727.0
2021-10-04 10:10:00,37.74,37.77,37.73,37.75,151848.0,34.151,34.1782,34.142,34.1601,151848.0
2021-10-04 10:15:00,37.75,37.76,37.68,37.69,271305.0,34.1601,34.1691,34.0968,34.1058,271305.0
2021-10-04 10:20:00,37.68,37.71,37.63,37.64,333214.0,34.0968,34.1239,34.0515,34.0606,333214.0
2021-10-04 10:25:00,37.64,37.64,37.6,37.62,181950.0,34.0606,34.0606,34.0244,34.0425,181950.0
2021-10-04 10:30:00,37.61,37.61,37.56,37.57,383621.0,34.0334,34.0334,33.9882,33.9972,383621.0
2021-10-04 10:35:00,37.57,37.57,37.52,37.55,510853.0,33.9972,33.9972,33.952,33.9791,510853.0
2021-10-04 10:40:00,37.55,37.6,37.55,37.59,228421.0,33.9791,34.0244,33.9791,34.0153,228421.0
2021-10-04 10:45:00,37.59,37.6,37.56,37.57,256297.0,34.0153,34.0244,33.9882,33.9972,256297.0
2021-10-04 10:50:00,37.56,37.58,37.49,37.5,442670.0,33.9882,34.0063,33.9248,33.9339,442670.0
2021-10-04 10:55:00,37.5,37.53,37.48,37.53,365582.0,33.9339,33.961,33.9158,33.961,365582.0
2021-10-04 11:00:00,37.53,37.54,37.48,37.51,513427.0,33.961,33.9701,33.9158,33.9429,513427.0
2021-10-04 11:05:00,37.5,37.54,37.47,37.54,194626.0,33.9339,33.9701,33.9067,33.9701,194626.0
2021-10-04 11:10:00,37.54,37.57,37.53,37.55,441098.0,33.9701,33.9972,33.961,33.9791,441098.0
2021-10-04 11:15:00,37.55,37.56,37.5,37.55,230905.0,33.9791,33.9882,33.9339,33.9791,230905.0
2021-10-04 11:20:00,37.55,37.55,37.48,37.5,214412.0,33.9791,33.9791,33.9158,33.9339,214412.0
2021-10-04 11:25:00,37.5,37.56,37.47,37.55,284935.0,33.9339,33.9882,33.9067,33.9791,284935.0
2021-10-04 11:30:00,37.55,37.57,37.53,37.55,396759.0,33.9791,33.9972,33.961,33.9791,396759.0
2021-10-04 11:35:00,37.55,37.57,37.47,37.47,279382.0,33.9791,33.9972,33.9067,33.9067,279382.0
2021-10-04 11:40:00,37.48,37.5,37.45,37.48,352675.0,33.9158,33.9339,33.8886,33.9158,352675.0
2021-10-04 11:45:00,37.48,37.51,37.47,37.47,177984.0,33.9158,33.9429,33.9067,33.9067,177984.0
2021-10-04 11:50:00,37.48,37.53,37.46,37.53,333417.0,33.9158,33.961,33.8977,33.961,333417.0
2021-10-04 11:55:00,37.54,37.57,37.51,37.56,432725.0,33.9701,33.9972,33.9429,33.9882,432725.0
2021-10-04 12:00:00,37.56,37.56,37.51,37.55,278261.0,33.9882,33.9882,33.9429,33.9791,278261.0
2021-10-04 12:05:00,37.56,37.61,37.55,37.6,229572.0,33.9882,34.0334,33.9791,34.0244,229572.0
2021-10-04 12:10:00,37.6,37.68,37.59,37.66,257122.0,34.0244,34.0968,34.0153,34.0787,257122.0
2021-10-04 12:15:00,37.65,37.67,37.64,37.66,214626.0,34.0696,34.0877,34.0606,34.0787,214626.0
2021-10-04 12:20:00,37.66,37.66,37.62,37.63,591231.0,34.0787,34.0787,34.0425,34.0515,591231.0
2021-10-04 12:25:00,37.64,37.67,37.63,37.66,376169.0,34.0606,34.0877,34.0515,34.0787,376169.0
2021-10-04 12:30:00,37.66,37.66,37.62,37.66,124606.0,34.0787,34.0787,34.0425,34.0787,124606.0
2021-10-04 12:35:00,37.66,37.66,37.63,37.64,355899.0,34.0787,34.0787,34.0515,34.0606,355899.0
2021-10-04 12:40:00,37.64,37.65,37.62,37.64,210228.0,34.0606,34.0696,34.0425,34.0606,210228.0
2021-10-04 12:45:00,37.64,37.69,37.63,37.69,179558.0,34.0606,34.1058,34.0515,34.1058,179558.0
2021-10-04 12:50:00,37.69,37.73,37.66,37.72,167961.0,34.1058,34.142,34.0787,34.1329,167961.0
2021-10-04 12:55:00,37.72,37.73,37.69,37.69,228039.0,34.1329,34.142,34.1058,34.1058,228039.0
2021-10-04 13:00:00,37.69,37.71,37.65,37.65,403090.0,34.1058,34.1239,34.0696,34.0696,403090.0
2021-10-04 13:05:00,37.65,37.72,37.64,37.72,344590.0,34.0696,34.1329,34.0606,34.1329,344590.0
2021-10-04 13:10:00,37.72,37.76,37.71,37.74,94309.0,34.1329,34.1691,34.1239,34.151,94309.0
2021-10-04 13:15:00,37.74,37.76,37.72,37.73,112499.0,34.151,34.1691,34.1329,34.142,112499.0
2021-10-04 13:20:00,37.73,37.76,37.71,37.75,76953.0,34.142,34.1691,34.1239,34.1601,76953.0
2021-10-04 13:25:00,37.75,37.76,37.73,37.73,102632.0,34.1601,34.1691,34.142,34.142,102632.0
2021-10-04 13:30:00,37.73,37.78,37.73,37.77,201276.0,34.142,34.1872,34.142,34.1782,201276.0
2021-10-04 13:35:00,37.76,37.8,37.75,37.8,110536.0,34.1691,34.2053,34.1601,34.2053,110536.0
2021-10-04 13:40:00,37.8,37.8,37.76,37.77,132340.0,34.2053,34.2053,34.1691,34.1782,132340.0
2021-10-04 13:45:00,37.77,37.79,37.74,37.79,196248.0,34.1782,34.1963,34.151,34.1963,196248.0
2021-10-04 13:50:00,37.78,37.81,37.77,37.79,262742.0,34.1872,34.2144,34.1782,34.1963,262742.0
2021-10-04 13:55:00,37.79,37.79,37.76,37.77,91382.0,34.1963,34.1963,34.1691,34.1782,91382.0
2021-10-04 14:00:00,37.77,37.82,37.76,37.8,181719.0,34.1782,34.2234,34.1691,34.2053,181719.0
2021-10-04 14:05:00,37.81,37.84,37.79,37.82,112953.0,34.2144,34.2415,34.1963,34.2234,112953.0
2021-10-04 14:10:00,37.82,37.84,37.76,37.78,205877.0,34.2234,34.2415,34.1691,34.1872,205877.0
2021-10-04 14:15:00,37.78,37.8,37.77,37.79,130568.0,34.1872,34.2053,34.1782,34.1963,130568.0
2021-10-04 14:20:00,37.8,37.84,37.79,37.81,136605.0,34.2053,34.2415,34.1963,34.2144,136605.0
2021-10-04 14:25:00,37.81,37.82,37.77,37.78,127540.0,34.2144,34.2234,34.1782,34.1872,127540.0
2021-10-04 14:30:00,37.78,37.81,37.76,37.8,132015.0,34.1872,34.2144,34.1691,34.2053,132015.0
2021-10-04 14:35:00,37.8,37.82,37.78,37.8,125707.0,34.2053,34.2234,34.1872,34.2053,125707.0
2021-10-04 14:40:00,37.8,37.82,37.79,37.82,114984.0,34.2053,34.2234,34.1963,34.2234,114984.0
2021-10-04 14:45:00,37.82,37.84,37.81,37.83,77491.0,34.2234,34.2415,34.2144,34.2325,77491.0
2021-10-04 14:50:00,37.83,37.84,37.8,37.82,127396.0,34.2325,34.2415,34.2053,34.2234,127396.0
2021-10-04 14:55:00,37.82,37.82,37.79,37.8,148324.0,34.2234,34.2234,34.1963,34.2053,148324.0
2021-10-04 15:00:00,37.8,37.83,37.79,37.8,306688.0,34.2053,34.2325,34.1963,34.2053,306688.0
2021-10-04 15:05:00,37.8,37.81,37.78,37.78,223832.0,34.2053,34.2144,34.1872,34.1872,223832.0
2021-10-04 15:10:00,37.78,37.79,37.73,37.73,260758.0,34.1872,34.1963,34.142,34.142,260758.0
2021-10-04 15:15:00,37.73,37.75,37.67,37.67,222113.0,34.142,34.1601,34.0877,34.0877,222113.0
2021-10-04 15:20:00,37.67,37.69,37.66,37.69,266306.0,34.0877,34.1058,34.0787,34.1058,266306.0
2021-10-04 15:25:00,37.68,37.7,37.65,37.66,494266.0,34.0968,34.1148,34.0696,34.0787,494266.0
2021-10-04 15:30:00,37.66,37.69,37.65,37.66,345763.0,34.0787,34.1058,34.0696,34.0787,345763.0
2021-10-04 15:35:00,37.66,37.68,37.62,37.63,436753.0,34.0787,34.0968,34.0425,34.0515,436753.0
2021-10-04 15:40:00,37.64,37.7,37.63,37.7,253462.0,34.0606,34.1148,34.0515,34.1148,253462.0
2021-10-04 15:45:00,37.7,37.71,37.68,37.7,449531.0,34.1148,34.1239,34.0968,34.1148,449531.0
2021-10-04 15:50:00,37.69,37.7,37.65,37.66,1051896.0,34.1058,34.1148,34.0696,34.0787,1051896.0
2021-10-04 15:55:00,37.66,37.71,37.62,37.68,2688237.0,34.0787,34.1239,34.0425,34.0968,2688237.0
2021-10-05 09:30:00,37.9,38.03,37.88,38.0,648768.0,34.2958,34.4135,34.2777,34.3863,648768.0
2021-10-05 09:35:00,38.01,38.1,37.95,38.02,877884.0,34.3954,34.4768,34.3411,34.4044,877884.0
2021-10-05 09:40:00,38.02,38.11,37.99,38.01,649308.0,34.4044,34.4859,34.3773,34.3954,649308.0
2021-10-05 09:45:00,38.02,38.1,38.02,38.09,367618.0,34.4044,34.4768,34.4044,34.4678,367618.0
2021-10-05 09:50:00,38.1,38.1,38.01,38.02,552097.0,34.4768,34.4768,34.3954,34.4044,552097.0
2021-10-05 09:55:00,38.02,38.08,38.0,38.08,350947.0,34.4044,34.4587,34.3863,34.4587,350947.0
2021-10-05 10:00:00,38.09,38.15,38.08,38.15,655528.0,34.4678,34.5221,34.4587,34.5221,655528.0
2021-10-05 10:05:00,38.14,38.18,38.12,38.15,352008.0,34.513,34.5492,34.4949,34.5221,352008.0
2021-10-05 10:10:00,38.16,38.17,38.12,38.13,323083.0,34.5311,34.5402,34.4949,34.504,323083.0
2021-10-05 10:15:00,38.13,38.15,38.1,38.11,376215.0,34.504,34.5221,34.4768,34.4859,376215.0
2021-10-05 10:20:00,38.12,38.15,38.1,38.13,130637.0,34.4949,34.5221,34.4768,34.504,130637.0
2021-10-05 10:25:00,38.12,38.16,38.12,38.14,213482.0,34.4949,34.5311,34.4949,34.513,213482.0
2021-10-05 10:30:00,38.14,38.17,38.11,38.13,200932.0,34.513,34.5402,34.4859,34.504,200932.0
2021-10-05 10:35:00,38.13,38.16,38.12,38.13,132819.0,34.504,34.5311,34.4949,34.504,132819.0
2021-10-05 10:40:00,38.14,38.16,38.13,38.16,111985.0,34.513,34.5311,34.504,34.5311,111985.0
2021-10-05 10:45:00,38.16,38.22,38.15,38.2,174347.0,34.5311,34.5854,34.5221,34.5673,174347.0
2021-10-05 10:50:00,38.2,38.21,38.19,38.19,157546.0,34.5673,34.5764,34.5583,34.5583,157546.0
2021-10-05 10:55:00,38.19,38.23,38.19,38.23,100029.0,34.5583,34.5944,34.5583,34.5944,100029.0
2021-10-05 11:00:00,38.23,38.24,38.21,38.23,147246.0,34.5944,34.6035,34.5764,34.5944,147246.0
2021-10-05 11:05:00,38.24,38.29,38.23,38.27,350076.0,34.6035,34.6487,34.5944,34.6306,350076.0
2021-10-05 11:10:00,38.27,38.29,38.24,38.28,315455.0,34.6306,34.6487,34.6035,34.6397,315455.0
2021-10-05 11:15:00,38.27,38.28,38.24,38.25,172407.0,34.6306,34.6397,34.6035,34.6125,172407.0
2021-10-05 11:20:00,38.25,38.26,38.21,38.23,316499.0,34.6125,34.6216,34.5764,34.5944,316499.0
2021-10-05 11:25:00,38.23,38.25,38.21,38.22,397086.0,34.5944,34.6125,34.5764,34.5854,397086.0
2021-10-05 11:30:00,38.21,38.25,38.2,38.24,193403.0,34.5764,34.6125,34.5673,34.6035,193403.0
2021-10-05 11:35:00,38.25,38.26,38.23,38.23,333204.0,34.6125,34.6216,34.5944,34.5944,333204.0
2021-10-05 11:40:00,38.22,38.23,38.2,38.2,147435.0,34.5854,34.5944,34.5673,34.5673,147435.0
2021-10-05 11:45:00,38.21,38.21,38.16,38.18,327540.0,34.5764,34.5764,34.5311,34.5492,327540.0
2021-10-05 11:50:00,38.18,38.22,38.18,38.22,127126.0,34.5492,34.5854,34.5492,34.5854,127126.0
2021-10-05 11:55:00,38.21,38.25,38.21,38.23,130043.0,34.5764,34.6125,34.5764,34.5944,130043.0
2021-10-05 12:00:00,38.24,38.24,38.19,38.22,86907.0,34.6035,34.6035,34.5583,34.5854,86907.0
2021-10-05 12:05:00,38.22,38.25,38.22,38.25,101363.0,34.5854,34.6125,34.5854,34.6125,101363.0
2021-10-05 12:10:00,38.24,38.26,38.24,38.25,125311.0,34.6035,34.6216,34.6035,34.6125,125311.0
2021-10-05 12:15:00,38.25,38.26,38.25,38.25,92700.0,34.6125,34.6216,34.6125,34.6125,92700.0
2021-10-05 12:20:00,38.25,38.25,38.21,38.22,100799.0,34.6125,34.6125,34.5764,34.5854,100799.0
2021-10-05 12:25:00,38.22,38.25,38.21,38.23,212000.0,34.5854,34.6125,34.5764,34.5944,212000.0
2021-10-05 12:30:00,38.24,38.24,38.21,38.22,284576.0,34.6035,34.6035,34.5764,34.5854,284576.0
2021-10-05 12:35:00,38.22,38.23,38.22,38.23,19034.0,34.5854,34.5944,34.5854,34.5944,19034.0
2021-10-05 12:40:00,38.23,38.24,38.22,38.23,55180.0,34.5944,34.6035,34.5854,34.5944,55180.0
2021-10-05 12:45:00,38.23,38.25,38.22,38.25,161081.0,34.5944,34.6125,34.5854,34.6125,161081.0
2021-10-05 12:50:00,38.25,38.26,38.22,38.22,171658.0,34.6125,34.6216,34.5854,34.5854,171658.0
2021-10-05 12:55:00,38.23,38.24,38.22,38.23,53280.0,34.5944,34.6035,34.5854,34.5944,53280.0
2021-10-05 13:00:00,38.23,38.24,38.21,38.24,258001.0,34.5944,34.6035,34.5764,34.6035,258001.0
2021-10-05 13:05:00,38.23,38.27,38.23,38.27,185988.0,34.5944,34.6306,34.5944,34.6306,185988.0
2021-10-05 13:10:00,38.26,38.28,38.25,38.26,262700.0,34.6216,34.6397,34.6125,34.6216,262700.0
2021-10-05 13:15:00,38.26,38.27,38.25,38.26,216260.0,34.6216,34.6306,34.6125,34.6216,216260.0
2021-10-05 13:20:00,38.26,38.28,38.25,38.27,93636.0,34.6216,34.6397,34.6125,34.6306,93636.0
2021-10-05 13:25:00,38.27,38.28,38.25,38.25,96060.0,34.6306,34.6397,34.6125,34.6125,96060.0
2021-10-05 13:30:00,38.26,38.27,38.25,38.26,78765.0,34.6216,34.6306,34.6125,34.6216,78765.0
2021-10-05 13:35:00,38.26,38.27,38.25,38.27,3850.0,34.6216,34.6306,34.6125,34.6306,3850.0
2021-10-05 13:40:00,38.27,38.29,38.27,38.29,50176.0,34.6306,34.6487,34.6306,34.6487,50176.0
2021-10-05 13:45:00,38.29,38.29,38.28,38.29,40395.0,34.6487,34.6487,34.6397,34.6487,40395.0
2021-10-05 13:50:00,38.29,38.31,38.28,38.29,125355.0,34.6487,34.6668,34.6397,34.6487,125355.0
2021-10-05 13:55:00,38.29,38.31,38.29,38.31,56428.0,34.6487,34.6668,34.6487,34.6668,56428.0
2021-10-05 14:00:00,38.31,38.34,38.3,38.33,102104.0,34.6668,34.694,34.6578,34.6849,102104.0
2021-10-05 14:05:00,38.33,38.34,38.31,38.32,84514.0,34.6849,34.694,34.6668,34.6759,84514.0
2021-10-05 14:10:00,38.32,38.33,38.31,38.32,118850.0,34.6759,34.6849,34.6668,34.6759,118850.0
2021-10-05 14:15:00,38.32,38.32,38.3,38.31,31141.0,34.6759,34.6759,34.6578,34.6668,31141.0
2021-10-05 14:20:00,38.3,38.31,38.29,38.3,41877.0,34.6578,34.6668,34.6487,34.6578,41877.0
2021-10-05 14:25:00,38.31,38.33,38.31,38.32,74452.0,34.6668,34.6849,34.6668,34.6759,74452.0
2021-10-05 14:30:00,38.32,38.33,38.31,38.31,150093.0,34.6759,34.6849,34.6668,34.6668,150093.0
2021-10-05 14:35:00,38.31,38.32,38.29,38.31,69546.0,34.6668,34.6759,34.6487,34.6668,69546.0
2021-10-05 14:40:00,38.31,38.32,38.3,38.31,59403.0,34.6668,34.6759,34.6578,34.6668,59403.0
2021-10-05 14:45:00,38.31,38.32,38.29,38.29,105130.0,34.6668,34.6759,34.6487,34.6487,105130.0
2021-10-05 14:50:00,38.3,38.31,38.29,38.3,97158.0,34.6578,34.6668,34.6487,34.6578,97158.0
2021-10-05 14:55:00,38.31,38.31,38.28,38.3,329213.0,34.6668,34.6668,34.6397,34.6578,329213.0
2021-10-05 15:00:00,38.3,38.31,38.28,38.29,150931.0,34.6578,34.6668,34.6397,34.6487,150931.0
2021-10-05 15:05:00,38.29,38.31,38.28,38.31,395261.0,34.6487,34.6668,34.6397,34.6668,395261.0
2021-10-05 15:10:00,38.3,38.31,38.26,38.29,286984.0,34.6578,34.6668,34.6216,34.6487,286984.0
2021-10-05 15:15:00,38.29,38.29,38.27,38.28,133239.0,34.6487,34.6487,34.6306,34.6397,133239.0
2021-10-05 15:20:00,38.27,38.28,38.23,38.25,136059.0,34.6306,34.6397,34.5944,34.6125,136059.0
2021-10-05 15:25:00,38.25,38.26,38.24,38.25,104422.0,34.6125,34.6216,34.6035,34.6125,104422.0
2021-10-05 15:30:00,38.25,38.25,38.23,38.25,370301.0,34.6125,34.6125,34.5944,34.6125,370301.0
2021-10-05 15:35:00,38.25,38.28,38.24,38.27,355382.0,34.6125,34.6397,34.6035,34.6306,355382.0
2021-10-05 15:40:00,38.27,38.27,38.25,38.26,188484.0,34.6306,34.6306,34.6125,34.6216,188484.0
2021-10-05 15:45:00,38.26,38.26,38.23,38.25,275509.0,34.6216,34.6216,34.5944,34.6125,275509.0
2021-10-05 15:50:00,38.24,38.25,38.21,38.21,601517.0,34.6035,34.6125,34.5764,34.5764,601517.0
2021-10-05 15:55:00,38.21,38.22,38.16,38.2,3358121.0,34.5764,34.5854,34.5311,34.5673,3358121.0
2021-10-06 09:30:00,37.56,37.64,37.48,37.64,494249.0,33.9882,34.0606,33.9158,34.0606,494249.0
2021-10-06 09:35:00,37.64,37.78,37.64,37.78,687204.0,34.0606,34.1872,34.0606,34.1872,687204.0
2021-10-06 09:40:00,37.79,37.84,37.76,37.78,378901.0,34.1963,34.2415,34.1691,34.1872,378901.0
2021-10-06 09:45:00,37.78,37.8,37.71,37.72,449363.0,34.1872,34.2053,34.1239,34.1329,449363.0
2021-10-06 09:50:00,37.72,37.75,37.65,37.66,262942.0,34.1329,34.1601,34.0696,34.0787,262942.0
2021-10-06 09:55:00,37.67,37.68,37.63,37.66,239762.0,34.0877,34.0968,34.0515,34.0787,239762.0
2021-10-06 10:00:00,37.66,37.67,37.56,37.58,267993.0,34.0787,34.0877,33.9882,34.0063,267993.0
2021-10-06 10:05:00,37.58,37.66,37.58,37.64,206968.0,34.0063,34.0787,34.0063,34.0606,206968.0
2021-10-06 10:10:00,37.63,37.73,37.6,37.73,188220.0,34.0515,34.142,34.0244,34.142,188220.0
2021-10-06 10:15:00,37.73,37.75,37.7,37.74,280929.0,34.142,34.1601,34.1148,34.151,280929.0
2021-10-06 10:20:00,37.74,37.9,37.74,37.89,419306.0,34.151,34.2958,34.151,34.2868,419306.0
2021-10-06 10:25:00,37.89,37.9,37.86,37.87,260240.0,34.2868,34.2958,34.2596,34.2687,260240.0
2021-10-06 10:30:00,37.87,37.94,37.87,37.89,307564.0,34.2687,34.332,34.2687,34.2868,307564.0
2021-10-06 10:35:00,37.9,37.9,37.86,37.9,295624.0,34.2958,34.2958,34.2596,34.2958,295624.0
2021-10-06 10:40:00,37.9,37.9,37.86,37.86,102897.0,34.2958,34.2958,34.2596,34.2596,102897.0
2021-10-06 10:45:00,37.86,37.93,37.84,37.93,185605.0,34.2596,34.323,34.2415,34.323,185605.0
2021-10-06 10:50:00,37.93,37.94,37.88,37.93,98398.0,34.323,34.332,34.2777,34.323,98398.0
2021-10-06 10:55:00,37.94,37.94,37.87,37.9,223690.0,34.332,34.332,34.2687,34.2958,223690.0
2021-10-06 11:00:00,37.91,37.94,37.87,37.91,141630.0,34.3049,34.332,34.2687,34.3049,141630.0
2021-10-06 11:05:00,37.91,37.91,37.87,37.9,53136.0,34.3049,34.3049,34.2687,34.2958,53136.0
2021-10-06 11:10:00,37.91,37.93,37.87,37.92,131376.0,34.3049,34.323,34.2687,34.3139,131376.0
2021-10-06 11:15:00,37.92,37.92,37.87,37.88,357553.0,34.3139,34.3139,34.2687,34.2777,357553.0
2021-10-06 11:20:00,37.89,37.89,37.82,37.82,83226.0,34.2868,34.2868,34.2234,34.2234,83226.0
2021-10-06 11:25:00,37.83,37.86,37.82,37.83,95785.0,34.2325,34.2596,34.2234,34.2325,95785.0
2021-10-06 11:30:00,37.83,37.87,37.8,37.81,215951.0,34.2325,34.2687,34.2053,34.2144,215951.0
2021-10-06 11:35:00,37.81,37.87,37.8,37.87,154392.0,34.2144,34.2687,34.2053,34.2687,154392.0
2021-10-06 11:40:00,37.87,37.87,37.84,37.86,106559.0,34.2687,34.2687,34.2415,34.2596,106559.0
2021-10-06 11:45:00,37.86,37.89,37.85,37.87,453334.0,34.2596,34.2868,34.2506,34.2687,453334.0
2021-10-06 11:50:00,37.87,37.96,37.86,37.95,148622.0,34.2687,34.3501,34.2596,34.3411,148622.0
2021-10-06 11:55:00,37.96,37.99,37.95,37.98,108158.0,34.3501,34.3773,34.3411,34.3682,108158.0
2021-10-06 12:00:00,37.98,37.98,37.92,37.94,183754.0,34.3682,34.3682,34.3139,34.332,183754.0
2021-10-06 12:05:00,37.94,37.94,37.85,37.87,206975.0,34.332,34.332,34.2506,34.2687,206975.0
2021-10-06 12:10:00,37.87,37.89,37.86,37.86,127565.0,34.2687,34.2868,34.2596,34.2596,127565.0
2021-10-06 12:15:00,37.86,37.88,37.84,37.85,239205.0,34.2596,34.2777,34.2415,34.2506,239205.0
2021-10-06 12:20:00,37.84,37.85,37.77,37.8,529100.0,34.2415,34.2506,34.1782,34.2053,529100.0
2021-10-06 12:25:00,37.81,37.82,37.74,37.77,222485.0,34.2144,34.2234,34.151,34.1782,222485.0
2021-10-06 12:30:00,37.77,37.79,37.76,37.79,246918.0,34.1782,34.1963,34.1691,34.1963,246918.0
2021-10-06 12:35:00,37.78,37.78,37.74,37.74,411358.0,34.1872,34.1872,34.151,34.151,411358.0
2021-10-06 12:40:00,37.75,37.81,37.74,37.81,352807.0,34.1601,34.2144,34.151,34.2144,352807.0
2021-10-06 12:45:00,37.82,37.83,37.78,37.8,126983.0,34.2234,34.2325,34.1872,34.2053,126983.0
2021-10-06 12:50:00,37.8,37.82,37.79,37.81,80253.0,34.2053,34.2234,34.1963,34.2144,80253.0
2021-10-06 12:55:00,37.81,37.84,37.8,37.82,125170.0,34.2144,34.2415,34.2053,34.2234,125170.0
2021-10-06 13:00:00,37.82,37.84,37.8,37.82,80453.0,34.2234,34.2415,34.2053,34.2234,80453.0
2021-10-06 13:05:00,37.81,37.82,37.76,37.79,305144.0,34.2144,34.2234,34.1691,34.1963,305144.0
2021-10-06 13:10:00,37.79,37.82,37.78,37.82,308503.0,34.1963,34.2234,34.1872,34.2234,308503.0
2021-10-06 13:15:00,37.82,37.84,37.81,37.83,102289.0,34.2234,34.2415,34.2144,34.2325,102289.0
2021-10-06 13:20:00,37.83,37.86,37.81,37.83,321903.0,34.2325,34.2596,34.2144,34.2325,321903.0
2021-10-06 13:25:00,37.83,37.87,37.82,37.87,116169.0,34.2325,34.2687,34.2234,34.2687,116169.0
2021-10-06 13:30:00,37.87,37.93,37.87,37.92,252996.0,34.2687,34.323,34.2687,34.3139,252996.0
2021-10-06 13:35:00,37.92,37.94,37.91,37.94,88392.0,34.3139,34.332,34.3049,34.332,88392.0
2021-10-06 13:40:00,37.94,37.95,37.92,37.95,69367.0,34.332,34.3411,34.3139,34.3411,69367.0
2021-10-06 13:45:00,37.95,37.96,37.94,37.95,58861.0,34.3411,34.3501,34.332,34.3411,58861.0
2021-10-06 13:50:00,37.94,37.95,37.89,37.9,56095.0,34.332,34.3411,34.2868,34.2958,56095.0
2021-10-06 13:55:00,37.9,37.94,37.9,37.94,66070.0,34.2958,34.332,34.2958,34.332,66070.0
2021-10-06 14:00:00,37.94,37.96,37.9,37.94,168068.0,34.332,34.3501,34.2958,34.332,168068.0
2021-10-06 14:05:00,37.94,37.97,37.93,37.97,58764.0,34.332,34.3592,34.323,34.3592,58764.0
2021-10-06 14:10:00,37.98,38.0,37.96,37.98,102123.0,34.3682,34.3863,34.3501,34.3682,102123.0
2021-10-06 14:15:00,37.98,38.0,37.98,38.0,83567.0,34.3682,34.3863,34.3682,34.3863,83567.0
2021-10-06 14:20:00,38.0,38.02,37.99,37.99,98610.0,34.3863,34.4044,34.3773,34.3773,98610.0
2021-10-06 14:25:00,38.0,38.03,38.0,38.02,28813.0,34.3863,34.4135,34.3863,34.4044,28813.0
2021-10-06 14:30:00,38.02,38.03,38.01,38.02,52780.0,34.4044,34.4135,34.3954,34.4044,52780.0
2021-10-06 14:35:00,38.03,38.05,38.03,38.05,159940.0,34.4135,34.4316,34.4135,34.4316,159940.0
2021-10-06 14:40:00,38.04,38.06,38.04,38.05,285232.0,34.4225,34.4406,34.4225,34.4316,285232.0
2021-10-06 14:45:00,38.06,38.07,38.04,38.04,134595.0,34.4406,34.4497,34.4225,34.4225,134595.0
2021-10-06 14:50:00,38.04,38.05,38.01,38.03,221747.0,34.4225,34.4316,34.3954,34.4135,221747.0
2021-10-06 14:55:00,38.03,38.05,38.0,38.01,194272.0,34.4135,34.4316,34.3863,34.3954,194272.0
2021-10-06 15:00:00,38.0,38.03,38.0,38.01,127556.0,34.3863,34.4135,34.3863,34.3954,127556.0
2021-10-06 15:05:00,38.01,38.07,38.01,38.01,1216656.0,34.3954,34.4497,34.3954,34.3954,1216656.0
2021-10-06 15:10:00,38.02,38.04,37.99,38.0,261076.0,34.4044,34.4225,34.3773,34.3863,261076.0
2021-10-06 15:15:00,38.0,38.03,37.98,37.98,75002.0,34.3863,34.4135,34.3682,34.3682,75002.0
2021-10-06 15:20:00,37.98,38.02,37.97,38.0,491488.0,34.3682,34.4044,34.3592,34.3863,491488.0
2021-10-06 15:25:00,38.0,38.02,38.0,38.01,70632.0,34.3863,34.4044,34.3863,34.3954,70632.0
2021-10-06 15:30:00,38.0,38.02,37.99,37.99,122512.0,34.3863,34.4044,34.3773,34.3773,122512.0
2021-10-06 15:35:00,38.0,38.02,37.98,38.01,461006.0,34.3863,34.4044,34.3682,34.3954,461006.0
2021-10-06 15:40:00,38.01,38.01,37.99,38.01,373193.0,34.3954,34.3954,34.3773,34.3954,373193.0
2021-10-06 15:45:00,38.0,38.03,37.98,38.02,327663.0,34.3863,34.4135,34.3682,34.4044,327663.0
2021-10-06 15:50:00,38.03,38.06,38.01,38.04,565228.0,34.4135,34.4406,34.3954,34.4225,565228.0
2021-10-06 15:55:00,38.04,38.05,38.01,38.01,692420.0,34.4225,34.4316,34.3954,34.3954,692420.0
2021-10-07 09:30:00,39.0,39.13,38.95,39.11,1571471.0,35.2912,35.4089,35.246,35.3908,1571471.0
2021-10-07 09:35:00,39.11,39.15,39.07,39.12,772536.0,35.3908,35.427,35.3546,35.3998,772536.0
2021-10-07 09:40:00,39.12,39.24,39.12,39.22,1445450.0,35.3998,35.5084,35.3998,35.4903,1445450.0
2021-10-07 09:45:00,39.22,39.25,39.14,39.14,469609.0,35.4903,35.5174,35.4179,35.4179,469609.0
2021-10-07 09:50:00,39.14,39.22,39.12,39.2,400614.0,35.4179,35.4903,35.3998,35.4722,400614.0
2021-10-07 09:55:00,39.19,39.3,39.19,39.27,1752720.0,35.4632,35.5627,35.4632,35.5355,1752720.0
2021-10-07 10:00:00,39.28,39.35,39.25,39.3,1173465.0,35.5446,35.6079,35.5174,35.5627,1173465.0
2021-10-07 10:05:00,39.3,39.33,39.28,39.32,485308.0,35.5627,35.5898,35.5446,35.5808,485308.0
2021-10-07 10:10:00,39.31,39.36,39.3,39.36,424764.0,35.5717,35.617,35.5627,35.617,424764.0
2021-10-07 10:15:00,39.36,39.42,39.36,39.4,440156.0,35.617,35.6713,35.617,35.6532,440156.0
2021-10-07 10:20:00,39.41,39.47,39.39,39.47,294443.0,35.6622,35.7165,35.6441,35.7165,294443.0
2021-10-07 10:25:00,39.47,39.53,39.47,39.5,314297.0,35.7165,35.7708,35.7165,35.7437,314297.0
2021-10-07 10:30:00,39.5,39.5,39.45,39.47,427461.0,35.7437,35.7437,35.6984,35.7165,427461.0
2021-10-07 10:35:00,39.47,39.54,39.47,39.5,630731.0,35.7165,35.7799,35.7165,35.7437,630731.0
2021-10-07 10:40:00,39.51,39.53,39.47,39.52,300474.0,35.7527,35.7708,35.7165,35.7618,300474.0
2021-10-07 10:45:00,39.52,39.55,39.51,39.53,263346.0,35.7618,35.7889,35.7527,35.7708,263346.0
2021-10-07 10:50:00,39.53,39.55,39.51,39.54,380553.0,35.7708,35.7889,35.7527,35.7799,380553.0
2021-10-07 10:55:00,39.54,39.59,39.53,39.55,421722.0,35.7799,35.8251,35.7708,35.7889,421722.0
2021-10-07 11:00:00,39.55,39.6,39.52,39.59,1333611.0,35.7889,35.8342,35.7618,35.8251,1333611.0
2021-10-07 11:05:00,39.59,39.61,39.56,39.56,481432.0,35.8251,35.8432,35.798,35.798,481432.0
2021-10-07 11:10:00,39.57,39.57,39.52,39.52,211614.0,35.807,35.807,35.7618,35.7618,211614.0
2021-10-07 11:15:00,39.52,39.56,39.52,39.56,378224.0,35.7618,35.798,35.7618,35.798,378224.0
2021-10-07 11:20:00,39.56,39.62,39.56,39.59,838540.0,35.798,35.8523,35.798,35.8251,838540.0
2021-10-07 11:25:00,39.59,39.63,39.58,39.61,357452.0,35.8251,35.8613,35.8161,35.8432,357452.0
2021-10-07 11:30:00,39.61,39.63,39.59,39.62,1097712.0,35.8432,35.8613,35.8251,35.8523,1097712.0
2021-10-07 11:35:00,39.62,39.65,39.61,39.65,182687.0,35.8523,35.8794,35.8432,35.8794,182687.0
2021-10-07 11:40:00,39.65,39.7,39.64,39.69,252346.0,35.8794,35.9247,35.8704,35.9156,252346.0
2021-10-07 11:45:00,39.7,39.71,39.67,39.68,186621.0,35.9247,35.9337,35.8975,35.9066,186621.0
2021-10-07 11:50:00,39.69,39.69,39.65,39.66,330671.0,35.9156,35.9156,35.8794,35.8885,330671.0
2021-10-07 11:55:00,39.66,39.7,39.66,39.69,146570.0,35.8885,35.9247,35.8885,35.9156,146570.0
2021-10-07 12:00:00,39.69,39.69,39.66,39.69,153382.0,35.9156,35.9156,35.8885,35.9156,153382.0
2021-10-07 12:05:00,39.69,39.71,39.68,39.69,224278.0,35.9156,35.9337,35.9066,35.9156,224278.0
2021-10-07 12:10:00,39.69,39.69,39.64,39.66,481352.0,35.9156,35.9156,35.8704,35.8885,481352.0
2021-10-07 12:15:00,39.66,39.69,39.64,39.67,599721.0,35.8885,35.9156,35.8704,35.8975,599721.0
2021-10-07 12:20:00,39.67,39.68,39.66,39.66,34810.0,35.8975,35.9066,35.8885,35.8885,34810.0
2021-10-07 12:25:00,39.66,39.69,39.66,39.69,304180.0,35.8885,35.9156,35.8885,35.9156,304180.0
2021-10-07 12:30:00,39.69,39.7,39.68,39.69,64889.0,35.9156,35.9247,35.9066,35.9156,64889.0
2021-10-07 12:35:00,39.69,39.69,39.66,39.66,203799.0,35.9156,35.9156,35.8885,35.8885,203799.0
2021-10-07 12:40:00,39.66,39.68,39.62,39.64,427742.0,35.8885,35.9066,35.8523,35.8704,427742.0
2021-10-07 12:45:00,39.63,39.64,39.58,39.59,243138.0,35.8613,35.8704,35.8161,35.8251,243138.0
2021-10-07 12:50:00,39.59,39.59,39.55,39.58,416438.0,35.8251,35.8251,35.7889,35.8161,416438.0
2021-10-07 12:55:00,39.58,39.59,39.58,39.58,228863.0,35.8161,35.8251,35.8161,35.8161,228863.0
2021-10-07 13:00:00,39.58,39.59,39.55,39.55,311994.0,35.8161,35.8251,35.7889,35.7889,311994.0
2021-10-07 13:05:00,39.55,39.56,39.54,39.55,297391.0,35.7889,35.798,35.7799,35.7889,297391.0
2021-10-07 13:10:00,39.56,39.57,39.55,39.55,186611.0,35.798,35.807,35.7889,35.7889,186611.0
2021-10-07 13:15:00,39.55,39.58,39.55,39.58,65357.0,35.7889,35.8161,35.7889,35.8161,65357.0
2021-10-07 13:20:00,39.58,39.58,39.57,39.58,101809.0,35.8161,35.8161,35.807,35.8161,101809.0
2021-10-07 13:25:00,39.58,39.59,39.57,39.59,64053.0,35.8161,35.8251,35.807,35.8251,64053.0
2021-10-07 13:30:00,39.59,39.59,39.57,39.58,144536.0,35.8251,35.8251,35.807,35.8161,144536.0
2021-10-07 13:35:00,39.58,39.59,39.57,39.58,79823.0,35.8161,35.8251,35.807,35.8161,79823.0
2021-10-07 13:40:00,39.58,39.59,39.57,39.59,102429.0,35.8161,35.8251,35.807,35.8251,102429.0
2021-10-07 13:45:00,39.59,39.59,39.58,39.59,30044.0,35.8251,35.8251,35.8161,35.8251,30044.0
2021-10-07 13:50:00,39.59,39.59,39.57,39.58,49243.0,35.8251,35.8251,35.807,35.8161,49243.0
2021-10-07 13:55:00,39.58,39.58,39.54,39.55,217109.0,35.8161,35.8161,35.7799,35.7889,217109.0
2021-10-07 14:00:00,39.54,39.55,39.5,39.52,367261.0,35.7799,35.7889,35.7437,35.7618,367261.0
2021-10-07 14:05:00,39.52,39.55,39.52,39.54,131488.0,35.7618,35.7889,35.7618,35.7799,131488.0
2021-10-07 14:10:00,39.54,39.56,39.53,39.55,136388.0,35.7799,35.798,35.7708,35.7889,136388.0
2021-10-07 14:15:00,39.56,39.58,39.55,39.58,150476.0,35.798,35.8161,35.7889,35.8161,150476.0
2021-10-07 14:20:00,39.57,39.58,39.56,39.57,186662.0,35.807,35.8161,35.798,35.807,186662.0
2021-10-07 14:25:00,39.58,39.58,39.55,39.55,86071.0,35.8161,35.8161,35.7889,35.7889,86071.0
2021-10-07 14:30:00,39.55,39.58,39.55,39.58,144437.0,35.7889,35.8161,35.7889,35.8161,144437.0
2021-10-07 14:35:00,39.58,39.58,39.56,39.58,79261.0,35.8161,35.8161,35.798,35.8161,79261.0
2021-10-07 14:40:00,39.57,39.58,39.53,39.54,176250.0,35.807,35.8161,35.7708,35.7799,176250.0
2021-10-07 14:45:00,39.53,39.53,39.49,39.5,259692.0,35.7708,35.7708,35.7346,35.7437,259692.0
2021-10-07 14:50:00,39.51,39.51,39.46,39.47,197162.0,35.7527,35.7527,35.7075,35.7165,197162.0
2021-10-07 14:55:00,39.48,39.51,39.47,39.51,98100.0,35.7256,35.7527,35.7165,35.7527,98100.0
2021-10-07 15:00:00,39.5,39.52,39.47,39.5,215836.0,35.7437,35.7618,35.7165,35.7437,215836.0
2021-10-07 15:05:00,39.5,39.56,39.49,39.56,160306.0,35.7437,35.798,35.7346,35.798,160306.0
2021-10-07 15:10:00,39.55,39.58,39.54,39.58,229887.0,35.7889,35.8161,35.7799,35.8161,229887.0
2021-10-07 15:15:00,39.58,39.58,39.55,39.57,363068.0,35.8161,35.8161,35.7889,35.807,363068.0
2021-10-07 15:20:00,39.57,39.58,39.54,39.55,389174.0,35.807,35.8161,35.7799,35.7889,389174.0
2021-10-07 15:25:00,39.55,39.56,39.51,39.55,647152.0,35.7889,35.798,35.7527,35.7889,647152.0
2021-10-07 15:30:00,39.55,39.62,39.54,39.61,913387.0,35.7889,35.8523,35.7799,35.8432,913387.0
2021-10-07 15:35:00,39.61,39.63,39.6,39.6,852045.0,35.8432,35.8613,35.8342,35.8342,852045.0
2021-10-07 15:40:00,39.61,39.63,39.59,39.59,991292.0,35.8432,35.8613,35.8251,35.8251,991292.0
2021-10-07 15:45:00,39.59,39.59,39.54,39.57,1137816.0,35.8251,35.8251,35.7799,35.807,1137816.0
2021-10-07 15:50:00,39.57,39.6,39.56,39.59,989526.0,35.807,35.8342,35.798,35.8251,989526.0
2021-10-07 15:55:00,39.59,39.6,39.57,39.58,2316057.0,35.8251,35.8342,35.807,35.8161,2316057.0
2021-10-08 09:30:00,39.69,39.8,39.64,39.66,841058.0,35.9156,36.0151,35.8704,35.8885,841058.0
2021-10-08 09:35:00,39.66,39.7,39.57,39.66,1003391.0,35.8885,35.9247,35.807,35.8885,1003391.0
2021-10-08 09:40:00,39.66,39.72,39.63,39.67,617546.0,35.8885,35.9428,35.8613,35.8975,617546.0
2021-10-08 09:45:00,39.66,39.74,39.63,39.74,1049956.0,35.8885,35.9609,35.8613,35.9609,1049956.0
2021-10-08 09:50:00,39.73,39.74,39.65,39.7,553855.0,35.9518,35.9609,35.8794,35.9247,553855.0
2021-10-08 09:55:00,39.7,39.76,39.7,39.72,297081.0,35.9247,35.979,35.9247,35.9428,297081.0
2021-10-08 10:00:00,39.72,39.8,39.7,39.8,307104.0,35.9428,36.0151,35.9247,36.0151,307104.0
2021-10-08 10:05:00,39.79,39.83,39.77,39.8,177569.0,36.0061,36.0423,35.988,36.0151,177569.0
2021-10-08 10:10:00,39.8,39.82,39.76,39.81,93323.0,36.0151,36.0332,35.979,36.0242,93323.0
2021-10-08 10:15:00,39.8,39.85,39.78,39.84,316825.0,36.0151,36.0604,35.997,36.0513,316825.0
2021-10-08 10:20:00,39.84,39.92,39.82,39.88,765647.0,36.0513,36.1237,36.0332,36.0875,765647.0
2021-10-08 10:25:00,39.88,39.92,39.87,39.91,168528.0,36.0875,36.1237,36.0785,36.1147,168528.0
2021-10-08 10:30:00,39.92,39.95,39.9,39.9,343481.0,36.1237,36.1509,36.1056,36.1056,343481.0
2021-10-08 10:35:00,39.91,39.92,39.89,39.89,223752.0,36.1147,36.1237,36.0966,36.0966,223752.0
2021-10-08 10:40:00,39.89,39.89,39.79,39.82,206130.0,36.0966,36.0966,36.0061,36.0332,206130.0
2021-10-08 10:45:00,39.82,39.83,39.78,39.82,430007.0,36.0332,36.0423,35.997,36.0332,430007.0
2021-10-08 10:50:00,39.83,39.89,39.82,39.89,88928.0,36.0423,36.0966,36.0332,36.0966,88928.0
2021-10-08 10:55:00,39.89,39.89,39.86,39.87,293857.0,36.0966,36.0966,36.0694,36.0785,293857.0
2021-10-08 11:00:00,39.87,39.91,39.85,39.85,207789.0,36.0785,36.1147,36.0604,36.0604,207789.0
2021-10-08 11:05:00,39.85,39.89,39.84,39.87,211724.0,36.0604,36.0966,36.0513,36.0785,211724.0
2021-10-08 11:10:00,39.87,39.88,39.86,39.86,74265.0,36.0785,36.0875,36.0694,36.0694,74265.0
2021-10-08 11:15:00,39.87,39.89,39.86,39.88,107630.0,36.0785,36.0966,36.0694,36.0875,107630.0
2021-10-08 11:20:00,39.88,39.88,39.83,39.84,106699.0,36.0875,36.0875,36.0423,36.0513,106699.0
2021-10-08 11:25:00,39.84,39.88,39.8,39.85,271965.0,36.0513,36.0875,36.0151,36.0604,271965.0
2021-10-08 11:30:00,39.85,39.88,39.83,39.84,73224.0,36.0604,36.0875,36.0423,36.0513,73224.0
2021-10-08 11:35:00,39.84,39.85,39.83,39.85,94633.0,36.0513,36.0604,36.0423,36.0604,94633.0
2021-10-08 11:40:00,39.84,39.85,39.82,39.83,174997.0,36.0513,36.0604,36.0332,36.0423,174997.0
2021-10-08 11:45:00,39.82,39.84,39.81,39.83,116209.0,36.0332,36.0513,36.0242,36.0423,116209.0
2021-10-08 11:50:00,39.83,39.83,39.81,39.82,79152.0,36.0423,36.0423,36.0242,36.0332,79152.0
2021-10-08 11:55:00,39.82,39.83,39.8,39.81,72145.0,36.0332,36.0423,36.0151,36.0242,72145.0
2021-10-08 12:00:00,39.81,39.82,39.78,39.82,137015.0,36.0242,36.0332,35.997,36.0332,137015.0
2021-10-08 12:05:00,39.82,39.85,39.81,39.84,223072.0,36.0332,36.0604,36.0242,36.0513,223072.0
2021-10-08 12:10:00,39.84,39.85,39.82,39.84,174969.0,36.0513,36.0604,36.0332,36.0513,174969.0
2021-10-08 12:15:00,39.84,39.85,39.82,39.83,139469.0,36.0513,36.0604,36.0332,36.0423,139469.0
2021-10-08 12:20:00,39.84,39.84,39.81,39.82,95913.0,36.0513,36.0513,36.0242,36.0332,95913.0
2021-10-08 12:25:00,39.82,39.83,39.76,39.76,215265.0,36.0332,36.0423,35.979,35.979,215265.0
2021-10-08 12:30:00,39.77,39.82,39.76,39.82,191649.0,35.988,36.0332,35.979,36.0332,191649.0
2021-10-08 12:35:00,39.82,39.87,39.81,39.87,164704.0,36.0332,36.0785,36.0242,36.0785,164704.0
2021-10-08 12:40:00,39.87,39.89,39.86,39.89,122888.0,36.0785,36.0966,36.0694,36.0966,122888.0
2021-10-08 12:45:00,39.89,39.9,39.88,39.9,113729.0,36.0966,36.1056,36.0875,36.1056,113729.0
2021-10-08 12:50:00,39.9,39.91,39.89,39.9,33250.0,36.1056,36.1147,36.0966,36.1056,33250.0
2021-10-08 12:55:00,39.91,39.93,39.9,39.92,62180.0,36.1147,36.1328,36.1056,36.1237,62180.0
2021-10-08 13:00:00,39.91,39.94,39.91,39.91,60946.0,36.1147,36.1418,36.1147,36.1147,60946.0
2021-10-08 13:05:00,39.91,39.94,39.9,39.93,95913.0,36.1147,36.1418,36.1056,36.1328,95913.0
2021-10-08 13:10:00,39.93,39.95,39.91,39.94,244591.0,36.1328,36.1509,36.1147,36.1418,244591.0
2021-10-08 13:15:00,39.94,39.95,39.87,39.89,384304.0,36.1418,36.1509,36.0785,36.0966,384304.0
2021-10-08 13:20:00,39.89,39.91,39.88,39.91,74346.0,36.0966,36.1147,36.0875,36.1147,74346.0
2021-10-08 13:25:00,39.91,39.93,39.89,39.91,115670.0,36.1147,36.1328,36.0966,36.1147,115670.0
2021-10-08 13:30:00,39.91,39.94,39.9,39.93,288546.0,36.1147,36.1418,36.1056,36.1328,288546.0
2021-10-08 13:35:00,39.93,39.93,39.9,39.91,85603.0,36.1328,36.1328,36.1056,36.1147,85603.0
2021-10-08 13:40:00,39.91,39.93,39.9,39.91,167174.0,36.1147,36.1328,36.1056,36.1147,167174.0
2021-10-08 13:45:00,39.91,39.95,39.9,39.95,99079.0,36.1147,36.1509,36.1056,36.1509,99079.0
2021-10-08 13:50:00,39.94,39.95,39.93,39.94,109224.0,36.1418,36.1509,36.1328,36.1418,109224.0
2021-10-08 13:55:00,39.94,39.96,39.93,39.94,183474.0,36.1418,36.1599,36.1328,36.1418,183474.0
2021-10-08 14:00:00,39.94,39.96,39.94,39.95,62754.0,36.1418,36.1599,36.1418,36.1509,62754.0
2021-10-08 14:05:00,39.95,39.97,39.94,39.96,154753.0,36.1509,36.169,36.1418,36.1599,154753.0
2021-10-08 14:10:00,39.96,39.98,39.95,39.97,290686.0,36.1599,36.178,36.1509,36.169,290686.0
2021-10-08 14:15:00,39.97,39.98,39.95,39.97,82069.0,36.169,36.178,36.1509,36.169,82069.0
2021-10-08 14:20:00,39.97,39.97,39.95,39.97,86790.0,36.169,36.169,36.1509,36.169,86790.0
2021-10-08 14:25:00,39.97,40.01,39.97,40.0,286591.0,36.169,36.2052,36.169,36.1961,286591.0
2021-10-08 14:30:00,39.99,40.0,39.97,39.98,207914.0,36.1871,36.1961,36.169,36.178,207914.0
2021-10-08 14:35:00,39.98,39.98,39.94,39.96,129248.0,36.178,36.178,36.1418,36.1599,129248.0
2021-10-08 14:40:00,39.96,39.98,39.96,39.97,153327.0,36.1599,36.178,36.1599,36.169,153327.0
2021-10-08 14:45:00,39.98,39.99,39.96,39.98,187636.0,36.178,36.1871,36.1599,36.178,187636.0
2021-10-08 14:50:00,39.98,40.0,39.97,39.99,126536.0,36.178,36.1961,36.169,36.1871,126536.0
2021-10-08 14:55:00,39.98,39.99,39.97,39.98,78105.0,36.178,36.1871,36.169,36.178,78105.0
2021-10-08 15:00:00,39.98,39.99,39.97,39.99,91808.0,36.178,36.1871,36.169,36.1871,91808.0
2021-10-08 15:05:00,39.99,40.03,39.98,40.02,107345.0,36.1871,36.2233,36.178,36.2142,107345.0
2021-10-08 15:10:00,40.02,40.03,40.01,40.02,150308.0,36.2142,36.2233,36.2052,36.2142,150308.0
2021-10-08 15:15:00,40.02,40.04,40.01,40.04,298204.0,36.2142,36.2323,36.2052,36.2323,298204.0
2021-10-08 15:20:00,40.04,40.04,40.0,40.01,370717.0,36.2323,36.2323,36.1961,36.2052,370717.0
2021-10-08 15:25:00,40.01,40.04,40.0,40.04,314611.0,36.2052,36.2323,36.1961,36.2323,314611.0
2021-10-08 15:30:00,40.04,40.05,40.02,40.02,210281.0,36.2323,36.2414,36.2142,36.2142,210281.0
2021-10-08 15:35:00,40.03,40.03,39.97,39.98,257394.0,36.2233,36.2233,36.169,36.178,257394.0
2021-10-08 15:40:00,39.98,40.0,39.97,39.98,460119.0,36.178,36.1961,36.169,36.178,460119.0
2021-10-08 15:45:00,39.98,39.99,39.95,39.96,334023.0,36.178,36.1871,36.1509,36.1599,334023.0
2021-10-08 15:50:00,39.95,39.97,39.94,39.96,560317.0,36.1509,36.169,36.1418,36.1599,560317.0
2021-10-08 15:55:00,39.96,39.98,39.95,39.96,1203073.0,36.1599,36.178,36.1509,36.1599,1203073.0
2021-10-11 09:30:00,40.56,40.58,40.45,40.5,742540.0,36.7029,36.721,36.6033,36.6486,742540.0
2021-10-11 09:35:00,40.51,40.54,40.43,40.5,602640.0,36.6576,36.6848,36.5852,36.6486,602640.0
2021-10-11 09:40:00,40.5,40.54,40.45,40.53,732486.0,36.6486,36.6848,36.6033,36.6757,732486.0
2021-10-11 09:45:00,40.53,40.63,40.52,40.61,665814.0,36.6757,36.7662,36.6667,36.7481,665814.0
2021-10-11 09:50:00,40.6,40.62,40.56,40.56,440443.0,36.7391,36.7572,36.7029,36.7029,440443.0
2021-10-11 09:55:00,40.57,40.6,40.52,40.52,377841.0,36.7119,36.7391,36.6667,36.6667,377841.0
2021-10-11 10:00:00,40.52,40.56,40.49,40.51,461454.0,36.6667,36.7029,36.6395,36.6576,461454.0
2021-10-11 10:05:00,40.51,40.51,40.41,40.42,369393.0,36.6576,36.6576,36.5671,36.5762,369393.0
2021-10-11 10:10:00,40.42,40.46,40.4,40.42,168815.0,36.5762,36.6124,36.5581,36.5762,168815.0
2021-10-11 10:15:00,40.42,40.43,40.39,40.41,242136.0,36.5762,36.5852,36.549,36.5671,242136.0
2021-10-11 10:20:00,40.41,40.48,40.4,40.47,270076.0,36.5671,36.6305,36.5581,36.6214,270076.0
2021-10-11 10:25:00,40.47,40.5,40.45,40.48,168548.0,36.6214,36.6486,36.6033,36.6305,168548.0
2021-10-11 10:30:00,40.48,40.48,40.44,40.44,210486.0,36.6305,36.6305,36.5943,36.5943,210486.0
2021-10-11 10:35:00,40.44,40.45,40.4,40.4,146943.0,36.5943,36.6033,36.5581,36.5581,146943.0
2021-10-11 10:40:00,40.4,40.4,40.3,40.31,354802.0,36.5581,36.5581,36.4676,36.4766,354802.0
2021-10-11 10:45:00,40.31,40.32,40.25,40.28,360853.0,36.4766,36.4857,36.4224,36.4495,360853.0
2021-10-11 10:50:00,40.29,40.31,40.28,40.29,323926.0,36.4585,36.4766,36.4495,36.4585,323926.0
2021-10-11 10:55:00,40.29,40.32,40.28,40.3,307735.0,36.4585,36.4857,36.4495,36.4676,307735.0
2021-10-11 11:00:00,40.29,40.36,40.29,40.34,427785.0,36.4585,36.5219,36.4585,36.5038,427785.0
2021-10-11 11:05:00,40.34,40.37,40.32,40.34,229277.0,36.5038,36.5309,36.4857,36.5038,229277.0
2021-10-11 11:10:00,40.33,40.35,40.32,40.34,134100.0,36.4947,36.5128,36.4857,36.5038,134100.0
2021-10-11 11:15:00,40.34,40.35,40.32,40.33,442513.0,36.5038,36.5128,36.4857,36.4947,442513.0
2021-10-11 11:20:00,40.33,40.35,40.31,40.33,352822.0,36.4947,36.5128,36.4766,36.4947,352822.0
2021-10-11 11:25:00,40.33,40.38,40.32,40.36,284152.0,36.4947,36.54,36.4857,36.5219,284152.0
2021-10-11 11:30:00,40.36,40.37,40.34,40.37,93354.0,36.5219,36.5309,36.5038,36.5309,93354.0
2021-10-11 11:35:00,40.37,40.41,40.35,40.38,235714.0,36.5309,36.5671,36.5128,36.54,235714.0
2021-10-11 11:40:00,40.38,40.4,40.36,40.38,171526.0,36.54,36.5581,36.5219,36.54,171526.0
2021-10-11 11:45:00,40.37,40.39,40.36,40.39,110777.0,36.5309,36.549,36.5219,36.549,110777.0
2021-10-11 11:50:00,40.39,40.42,40.39,40.42,155356.0,36.549,36.5762,36.549,36.5762,155356.0
2021-10-11 11:55:00,40.42,40.43,40.4,40.42,133754.0,36.5762,36.5852,36.5581,36.5762,133754.0
2021-10-11 12:00:00,40.42,40.43,40.37,40.38,138800.0,36.5762,36.5852,36.5309,36.54,138800.0
2021-10-11 12:05:00,40.38,40.38,40.36,40.36,233384.0,36.54,36.54,36.5219,36.5219,233384.0
2021-10-11 12:10:00,40.36,40.37,40.33,40.34,145205.0,36.5219,36.5309,36.4947,36.5038,145205.0
2021-10-11 12:15:00,40.34,40.35,40.33,40.33,36251.0,36.5038,36.5128,36.4947,36.4947,36251.0
2021-10-11 12:20:00,40.33,40.34,40.32,40.33,177892.0,36.4947,36.5038,36.4857,36.4947,177892.0
2021-10-11 12:25:00,40.33,40.34,40.31,40.33,131394.0,36.4947,36.5038,36.4766,36.4947,131394.0
2021-10-11 12:30:00,40.33,40.34,40.29,40.3,206221.0,36.4947,36.5038,36.4585,36.4676,206221.0
2021-10-11 12:35:00,40.3,40.31,40.27,40.29,227142.0,36.4676,36.4766,36.4405,36.4585,227142.0
2021-10-11 12:40:00,40.29,40.29,40.26,40.26,169561.0,36.4585,36.4585,36.4314,36.4314,169561.0
2021-10-11 12:45:00,40.26,40.3,40.25,40.3,151173.0,36.4314,36.4676,36.4224,36.4676,151173.0
2021-10-11 12:50:00,40.29,40.3,40.27,40.29,92792.0,36.4585,36.4676,36.4405,36.4585,92792.0
2021-10-11 12:55:00,40.29,40.3,40.28,40.3,48685.0,36.4585,36.4676,36.4495,36.4676,48685.0
2021-10-11 13:00:00,40.3,40.3,40.24,40.26,87761.0,36.4676,36.4676,36.4133,36.4314,87761.0
2021-10-11 13:05:00,40.25,40.26,40.23,40.25,83813.0,36.4224,36.4314,36.4043,36.4224,83813.0
2021-10-11 13:10:00,40.25,40.29,40.23,40.23,896362.0,36.4224,36.4585,36.4043,36.4043,896362.0
2021-10-11 13:15:00,40.23,40.23,40.06,40.15,2359682.0,36.4043,36.4043,36.2504,36.3319,2359682.0
2021-10-11 13:20:00,40.15,40.15,40.04,40.05,498413.0,36.3319,36.3319,36.2323,36.2414,498413.0
2021-10-11 13:25:00,40.05,40.05,39.98,40.02,919048.0,36.2414,36.2414,36.178,36.2142,919048.0
2021-10-11 13:30:00,40.02,40.08,40.0,40.08,382641.0,36.2142,36.2685,36.1961,36.2685,382641.0
2021-10-11 13:35:00,40.09,40.12,40.07,40.1,128434.0,36.2776,36.3047,36.2595,36.2866,128434.0
2021-10-11 13:40:00,40.09,40.11,40.08,40.08,59273.0,36.2776,36.2957,36.2685,36.2685,59273.0
2021-10-11 13:45:00,40.08,40.08,40.03,40.06,113373.0,36.2685,36.2685,36.2233,36.2504,113373.0
2021-10-11 13:50:00,40.06,40.08,40.05,40.07,95877.0,36.2504,36.2685,36.2414,36.2595,95877.0
2021-10-11 13:55:00,40.07,40.08,40.06,40.07,203646.0,36.2595,36.2685,36.2504,36.2595,203646.0
2021-10-11 14:00:00,40.07,40.07,40.03,40.07,224520.0,36.2595,36.2595,36.2233,36.2595,224520.0
2021-10-11 14:05:00,40.06,40.1,40.06,40.09,126918.0,36.2504,36.2866,36.2504,36.2776,126918.0
2021-10-11 14:10:00,40.09,40.11,40.07,40.11,38582.0,36.2776,36.2957,36.2595,36.2957,38582.0
2021-10-11 14:15:00,40.1,40.12,40.09,40.09,133913.0,36.2866,36.3047,36.2776,36.2776,133913.0
2021-10-11 14:20:00,40.1,40.11,40.08,40.09,107190.0,36.2866,36.2957,36.2685,36.2776,107190.0
2021-10-11 14:25:00,40.09,40.1,40.07,40.09,107816.0,36.2776,36.2866,36.2595,36.2776,107816.0
2021-10-11 14:30:00,40.09,40.11,40.06,40.08,80597.0,36.2776,36.2957,36.2504,36.2685,80597.0
2021-10-11 14:35:00,40.08,40.08,40.06,40.07,36864.0,36.2685,36.2685,36.2504,36.2595,36864.0
2021-10-11 14:40:00,40.07,40.09,40.04,40.09,56011.0,36.2595,36.2776,36.2323,36.2776,56011.0
2021-10-11 14:45:00,40.09,40.1,40.07,40.08,59620.0,36.2776,36.2866,36.2595,36.2685,59620.0
2021-10-11 14:50:00,40.08,40.09,40.05,40.08,89530.0,36.2685,36.2776,36.2414,36.2685,89530.0
2021-10-11 14:55:00,40.08,40.1,40.07,40.09,77123.0,36.2685,36.2866,36.2595,36.2776,77123.0
2021-10-11 15:00:00,40.09,40.11,40.07,40.09,118407.0,36.2776,36.2957,36.2595,36.2776,118407.0
2021-10-11 15:05:00,40.09,40.1,40.05,40.08,230557.0,36.2776,36.2866,36.2414,36.2685,230557.0
2021-10-11 15:10:00,40.08,40.09,40.07,40.09,56190.0,36.2685,36.2776,36.2595,36.2776,56190.0
2021-10-11 15:15:00,40.08,40.09,40.04,40.05,104043.0,36.2685,36.2776,36.2323,36.2414,104043.0
2021-10-11 15:20:00,40.05,40.06,40.03,40.03,149221.0,36.2414,36.2504,36.2233,36.2233,149221.0
2021-10-11 15:25:00,40.04,40.04,40.01,40.02,145580.0,36.2323,36.2323,36.2052,36.2142,145580.0
2021-10-11 15:30:00,40.02,40.03,39.99,40.0,314489.0,36.2142,36.2233,36.1871,36.1961,314489.0
2021-10-11 15:35:00,40.0,40.01,39.98,39.98,243552.0,36.1961,36.2052,36.178,36.178,243552.0
2021-10-11 15:40:00,39.98,39.99,39.95,39.95,264906.0,36.178,36.1871,36.1509,36.1509,264906.0
2021-10-11 15:45:00,39.95,39.96,39.92,39.93,365794.0,36.1509,36.1599,36.1237,36.1328,365794.0
2021-10-11 15:50:00,39.93,39.93,39.9,39.91,715864.0,36.1328,36.1328,36.1056,36.1147,715864.0
2021-10-11 15:55:00,39.91,39.93,39.9,39.91,1317709.0,36.1147,36.1328,36.1056,36.1147,1317709.0
2021-10-12 09:30:00,40.02,40.09,39.88,40.06,923120.0,36.2142,36.2776,36.0875,36.2504,923120.0
2021-10-12 09:35:00,40.05,40.1,39.99,40.1,683912.0,36.2414,36.2866,36.1871,36.2866,683912.0
2021-10-12 09:40:00,40.1,40.18,39.96,39.98,979952.0,36.2866,36.359,36.1599,36.178,979952.0
2021-10-12 09:45:00,39.98,40.07,39.91,40.0,568310.0,36.178,36.2595,36.1147,36.1961,568310.0
2021-10-12 09:50:00,40.0,40.13,39.99,40.08,396514.0,36.1961,36.3138,36.1871,36.2685,396514.0
2021-10-12 09:55:00,40.09,40.14,40.07,40.09,311978.0,36.2776,36.3228,36.2595,36.2776,311978.0
2021-10-12 10:00:00,40.09,40.15,40.05,40.08,715673.0,36.2776,36.3319,36.2414,36.2685,715673.0
2021-10-12 10:05:00,40.08,40.12,40.0,40.02,363189.0,36.2685,36.3047,36.1961,36.2142,363189.0
2021-10-12 10:10:00,40.02,40.07,40.01,40.06,200597.0,36.2142,36.2595,36.2052,36.2504,200597.0
2021-10-12 10:15:00,40.06,40.11,39.93,39.99,256683.0,36.2504,36.2957,36.1328,36.1871,256683.0
2021-10-12 10:20:00,40.0,40.03,39.95,39.97,586282.0,36.1961,36.2233,36.1509,36.169,586282.0
2021-10-12 10:25:00,39.96,40.01,39.94,39.96,126487.0,36.1599,36.2052,36.1418,36.1599,126487.0
2021-10-12 10:30:00,39.96,39.97,39.89,39.91,279306.0,36.1599,36.169,36.0966,36.1147,279306.0
2021-10-12 10:35:00,39.91,39.93,39.85,39.9,240730.0,36.1147,36.1328,36.0604,36.1056,240730.0
2021-10-12 10:40:00,39.89,39.94,39.89,39.92,128086.0,36.0966,36.1418,36.0966,36.1237,128086.0
2021-10-12 10:45:00,39.91,39.97,39.91,39.95,236599.0,36.1147,36.169,36.1147,36.1509,236599.0
2021-10-12 10:50:00,39.94,39.97,39.89,39.91,247788.0,36.1418,36.169,36.0966,36.1147,247788.0
2021-10-12 10:55:00,39.91,39.92,39.84,39.84,401628.0,36.1147,36.1237,36.0513,36.0513,401628.0
2021-10-12 11:00:00,39.84,39.93,39.84,39.87,328566.0,36.0513,36.1328,36.0513,36.0785,328566.0
2021-10-12 11:05:00,39.87,39.93,39.87,39.9,328677.0,36.0785,36.1328,36.0785,36.1056,328677.0
2021-10-12 11:10:00,39.89,39.9,39.85,39.88,122947.0,36.0966,36.1056,36.0604,36.0875,122947.0
2021-10-12 11:15:00,39.88,39.89,39.83,39.87,277813.0,36.0875,36.0966,36.0423,36.0785,277813.0
2021-10-12 11:20:00,39.87,39.88,39.83,39.88,137386.0,36.0785,36.0875,36.0423,36.0875,137386.0
2021-10-12 11:25:00,39.88,39.89,39.84,39.87,234039.0,36.0875,36.0966,36.0513,36.0785,234039.0
2021-10-12 11:30:00,39.87,39.91,39.86,39.88,332907.0,36.0785,36.1147,36.0694,36.0875,332907.0
2021-10-12 11:35:00,39.88,39.92,39.87,39.88,186243.0,36.0875,36.1237,36.0785,36.0875,186243.0
2021-10-12 11:40:00,39.88,39.88,39.82,39.85,171657.0,36.0875,36.0875,36.0332,36.0604,171657.0
2021-10-12 11:45:00,39.85,39.88,39.84,39.87,70566.0,36.0604,36.0875,36.0513,36.0785,70566.0
2021-10-12 11:50:00,39.87,39.89,39.84,39.87,152138.0,36.0785,36.0966,36.0513,36.0785,152138.0
2021-10-12 11:55:00,39.87,39.89,39.85,39.89,68367.0,36.0785,36.0966,36.0604,36.0966,68367.0
2021-10-12 12:00:00,39.89,39.98,39.88,39.96,228838.0,36.0966,36.178,36.0875,36.1599,228838.0
2021-10-12 12:05:00,39.96,39.98,39.93,39.96,136263.0,36.1599,36.178,36.1328,36.1599,136263.0
2021-10-12 12:10:00,39.96,39.96,39.92,39.93,71171.0,36.1599,36.1599,36.1237,36.1328,71171.0
2021-10-12 12:15:00,39.93,39.93,39.88,39.89,175276.0,36.1328,36.1328,36.0875,36.0966,175276.0
2021-10-12 12:20:00,39.89,39.9,39.87,39.9,104504.0,36.0966,36.1056,36.0785,36.1056,104504.0
2021-10-12 12:25:00,39.9,39.9,39.87,39.88,65556.0,36.1056,36.1056,36.0785,36.0875,65556.0
2021-10-12 12:30:00,39.88,39.9,39.83,39.84,148796.0,36.0875,36.1056,36.0423,36.0513,148796.0
2021-10-12 12:35:00,39.84,39.85,39.8,39.82,107175.0,36.0513,36.0604,36.0151,36.0332,107175.0
2021-10-12 12:40:00,39.82,39.86,39.81,39.85,134588.0,36.0332,36.0694,36.0242,36.0604,134588.0
2021-10-12 12:45:00,39.86,39.86,39.8,39.81,109322.0,36.0694,36.0694,36.0151,36.0242,109322.0
2021-10-12 12:50:00,39.81,39.82,39.8,39.8,44780.0,36.0242,36.0332,36.0151,36.0151,44780.0
2021-10-12 12:55:00,39.8,39.85,39.8,39.84,101494.0,36.0151,36.0604,36.0151,36.0513,101494.0
2021-10-12 13:00:00,39.84,39.84,39.81,39.83,79888.0,36.0513,36.0513,36.0242,36.0423,79888.0
2021-10-12 13:05:00,39.83,39.83,39.79,39.8,66255.0,36.0423,36.0423,36.0061,36.0151,66255.0
2021-10-12 13:10:00,39.8,39.82,39.78,39.82,285415.0,36.0151,36.0332,35.997,36.0332,285415.0
2021-10-12 13:15:00,39.81,39.85,39.81,39.84,21754.0,36.0242,36.0604,36.0242,36.0513,21754.0
2021-10-12 13:20:00,39.84,39.85,39.79,39.8,59388.0,36.0513,36.0604,36.0061,36.0151,59388.0
2021-10-12 13:25:00,39.8,39.85,39.8,39.84,41215.0,36.0151,36.0604,36.0151,36.0513,41215.0
2021-10-12 13:30:00,39.84,39.84,39.81,39.84,39574.0,36.0513,36.0513,36.0242,36.0513,39574.0
2021-10-12 13:35:00,39.84,39.84,39.82,39.84,62603.0,36.0513,36.0513,36.0332,36.0513,62603.0
2021-10-12 13:40:00,39.84,39.86,39.83,39.84,52226.0,36.0513,36.0694,36.0423,36.0513,52226.0
2021-10-12 13:45:00,39.84,39.85,39.82,39.84,37644.0,36.0513,36.0604,36.0332,36.0513,37644.0
2021-10-12 13:50:00,39.84,39.86,39.82,39.83,90409.0,36.0513,36.0694,36.0332,36.0423,90409.0
2021-10-12 13:55:00,39.83,39.83,39.82,39.83,41508.0,36.0423,36.0423,36.0332,36.0423,41508.0
2021-10-12 14:00:00,39.82,39.84,39.81,39.83,60009.0,36.0332,36.0513,36.0242,36.0423,60009.0
2021-10-12 14:05:00,39.83,39.84,39.81,39.82,48939.0,36.0423,36.0513,36.0242,36.0332,48939.0
2021-10-12 14:10:00,39.82,39.84,39.81,39.84,34017.0,36.0332,36.0513,36.0242,36.0513,34017.0
2021-10-12 14:15:00,39.84,39.89,39.83,39.87,263183.0,36.0513,36.0966,36.0423,36.0785,263183.0
2021-10-12 14:20:00,39.87,39.88,39.84,39.84,51046.0,36.0785,36.0875,36.0513,36.0513,51046.0
2021-10-12 14:25:00,39.84,39.88,39.84,39.87,147140.0,36.0513,36.0875,36.0513,36.0785,147140.0
2021-10-12 14:30:00,39.87,39.87,39.84,39.84,52014.0,36.0785,36.0785,36.0513,36.0513,52014.0
2021-10-12 14:35:00,39.84,39.85,39.82,39.83,78984.0,36.0513,36.0604,36.0332,36.0423,78984.0
2021-10-12 14:40:00,39.82,39.85,39.82,39.84,179436.0,36.0332,36.0604,36.0332,36.0513,179436.0
2021-10-12 14:45:00,39.84,39.86,39.84,39.84,88147.0,36.0513,36.0694,36.0513,36.0513,88147.0
2021-10-12 14:50:00,39.84,39.85,39.82,39.84,180958.0,36.0513,36.0604,36.0332,36.0513,180958.0
2021-10-12 14:55:00,39.84,39.85,39.81,39.82,250921.0,36.0513,36.0604,36.0242,36.0332,250921.0
2021-10-12 15:00:00,39.82,39.84,39.78,39.8,158830.0,36.0332,36.0513,35.997,36.0151,158830.0
2021-10-12 15:05:00,39.79,39.81,39.77,39.77,99640.0,36.0061,36.0242,35.988,35.988,99640.0
2021-10-12 15:10:00,39.78,39.81,39.77,39.77,136490.0,35.997,36.0242,35.988,35.988,136490.0
2021-10-12 15:15:00,39.77,39.78,39.74,39.77,115083.0,35.988,35.997,35.9609,35.988,115083.0
2021-10-12 15:20:00,39.77,39.77,39.74,39.77,180283.0,35.988,35.988,35.9609,35.988,180283.0
2021-10-12 15:25:00,39.77,39.77,39.74,39.75,146826.0,35.988,35.988,35.9609,35.9699,146826.0
2021-10-12 15:30:00,39.74,39.77,39.73,39.77,321614.0,35.9609,35.988,35.9518,35.988,321614.0
2021-10-12 15:35:00,39.77,39.8,39.75,39.76,501382.0,35.988,36.0151,35.9699,35.979,501382.0
2021-10-12 15:40:00,39.76,39.76,39.71,39.71,304283.0,35.979,35.979,35.9337,35.9337,304283.0
2021-10-12 15:45:00,39.72,39.72,39.66,39.69,1429506.0,35.9428,35.9428,35.8885,35.9156,1429506.0
2021-10-12 15:50:00,39.69,39.71,39.67,39.69,880800.0,35.9156,35.9337,35.8975,35.9156,880800.0
2021-10-12 15:55:00,39.7,39.73,39.69,39.69,2326622.0,35.9247,35.9518,35.9156,35.9156,2326622.0
2021-10-13 09:30:00,40.13,40.23,40.13,40.14,1289116.0,36.3138,36.4043,36.3138,36.3228,1289116.0
2021-10-13 09:35:00,40.14,40.25,40.13,40.25,1045663.0,36.3228,36.4224,36.3138,36.4224,1045663.0
2021-10-13 09:40:00,40.24,40.31,40.18,40.27,883100.0,36.4133,36.4766,36.359,36.4405,883100.0
2021-10-13 09:45:00,40.27,40.3,40.18,40.18,599962.0,36.4405,36.4676,36.359,36.359,599962.0
2021-10-13 09:50:00,40.18,40.22,40.16,40.18,528697.0,36.359,36.3952,36.3409,36.359,528697.0
2021-10-13 09:55:00,40.19,40.25,40.16,40.23,249253.0,36.3681,36.4224,36.3409,36.4043,249253.0
2021-10-13 10:00:00,40.22,40.33,40.22,40.31,696692.0,36.3952,36.4947,36.3952,36.4766,696692.0
2021-10-13 10:05:00,40.32,40.34,40.27,40.3,293602.0,36.4857,36.5038,36.4405,36.4676,293602.0
2021-10-13 10:10:00,40.3,40.31,40.17,40.17,487059.0,36.4676,36.4766,36.35,36.35,487059.0
2021-10-13 10:15:00,40.17,40.24,40.15,40.23,259546.0,36.35,36.4133,36.3319,36.4043,259546.0
2021-10-13 10:20:00,40.23,40.29,40.21,40.22,245055.0,36.4043,36.4585,36.3862,36.3952,245055.0
2021-10-13 10:25:00,40.22,40.28,40.22,40.25,368495.0,36.3952,36.4495,36.3952,36.4224,368495.0
2021-10-13 10:30:00,40.25,40.27,40.22,40.27,176309.0,36.4224,36.4405,36.3952,36.4405,176309.0
2021-10-13 10:35:00,40.27,40.29,40.23,40.23,233797.0,36.4405,36.4585,36.4043,36.4043,233797.0
2021-10-13 10:40:00,40.23,40.35,40.23,40.34,235164.0,36.4043,36.5128,36.4043,36.5038,235164.0
2021-10-13 10:45:00,40.34,40.35,40.31,40.33,221691.0,36.5038,36.5128,36.4766,36.4947,221691.0
2021-10-13 10:50:00,40.33,40.39,40.32,40.37,558387.0,36.4947,36.549,36.4857,36.5309,558387.0
2021-10-13 10:55:00,40.38,40.4,40.35,40.37,322779.0,36.54,36.5581,36.5128,36.5309,322779.0
2021-10-13 11:00:00,40.37,40.44,40.36,40.43,329234.0,36.5309,36.5943,36.5219,36.5852,329234.0
2021-10-13 11:05:00,40.44,40.45,40.41,40.43,268733.0,36.5943,36.6033,36.5671,36.5852,268733.0
2021-10-13 11:10:00,40.42,40.48,40.4,40.48,343748.0,36.5762,36.6305,36.5581,36.6305,343748.0
2021-10-13 11:15:00,40.48,40.48,40.43,40.45,218599.0,36.6305,36.6305,36.5852,36.6033,218599.0
2021-10-13 11:20:00,40.46,40.46,40.38,40.39,130783.0,36.6124,36.6124,36.54,36.549,130783.0
2021-10-13 11:25:00,40.38,40.39,40.34,40.38,513377.0,36.54,36.549,36.5038,36.54,513377.0
2021-10-13 11:30:00,40.38,40.39,40.32,40.33,268986.0,36.54,36.549,36.4857,36.4947,268986.0
2021-10-13 11:35:00,40.34,40.34,40.3,40.34,225953.0,36.5038,36.5038,36.4676,36.5038,225953.0
2021-10-13 11:40:00,40.34,40.4,40.33,40.4,399920.0,36.5038,36.5581,36.4947,36.5581,399920.0
2021-10-13 11:45:00,40.39,40.45,40.39,40.44,157029.0,36.549,36.6033,36.549,36.5943,157029.0
2021-10-13 11:50:00,40.43,40.45,40.38,40.38,451498.0,36.5852,36.6033,36.54,36.54,451498.0
2021-10-13 11:55:00,40.38,40.41,40.38,40.39,152086.0,36.54,36.5671,36.54,36.549,152086.0
2021-10-13 12:00:00,40.39,40.43,40.39,40.42,115595.0,36.549,36.5852,36.549,36.5762,115595.0
2021-10-13 12:05:00,40.41,40.43,40.41,40.43,45792.0,36.5671,36.5852,36.5671,36.5852,45792.0
2021-10-13 12:10:00,40.43,40.47,40.42,40.42,222444.0,36.5852,36.6214,36.5762,36.5762,222444.0
2021-10-13 12:15:00,40.43,40.45,40.41,40.41,199302.0,36.5852,36.6033,36.5671,36.5671,199302.0
2021-10-13 12:20:00,40.41,40.43,40.4,40.42,180509.0,36.5671,36.5852,36.5581,36.5762,180509.0
2021-10-13 12:25:00,40.42,40.47,40.41,40.47,143690.0,36.5762,36.6214,36.5671,36.6214,143690.0
2021-10-13 12:30:00,40.47,40.48,40.41,40.43,373497.0,36.6214,36.6305,36.5671,36.5852,373497.0
2021-10-13 12:35:00,40.43,40.44,40.42,40.44,81351.0,36.5852,36.5943,36.5762,36.5943,81351.0
2021-10-13 12:40:00,40.44,40.45,40.42,40.42,254876.0,36.5943,36.6033,36.5762,36.5762,254876.0
2021-10-13 12:45:00,40.42,40.42,40.37,40.37,86133.0,36.5762,36.5762,36.5309,36.5309,86133.0
2021-10-13 12:50:00,40.37,40.41,40.37,40.41,235070.0,36.5309,36.5671,36.5309,36.5671,235070.0
2021-10-13 12:55:00,40.41,40.42,40.38,40.41,68077.0,36.5671,36.5762,36.54,36.5671,68077.0
2021-10-13 13:00:00,40.41,40.43,40.41,40.41,110532.0,36.5671,36.5852,36.5671,36.5671,110532.0
2021-10-13 13:05:00,40.41,40.44,40.4,40.4,121832.0,36.5671,36.5943,36.5581,36.5581,121832.0
2021-10-13 13:10:00,40.41,40.41,40.38,40.38,48222.0,36.5671,36.5671,36.54,36.54,48222.0
2021-10-13 13:15:00,40.38,40.4,40.38,40.4,190981.0,36.54,36.5581,36.54,36.5581,190981.0
2021-10-13 13:20:00,40.4,40.42,40.4,40.42,59021.0,36.5581,36.5762,36.5581,36.5762,59021.0
2021-10-13 13:25:00,40.41,40.43,40.41,40.41,92336.0,36.5671,36.5852,36.5671,36.5671,92336.0
2021-10-13 13:30:00,40.41,40.44,40.4,40.43,64991.0,36.5671,36.5943,36.5581,36.5852,64991.0
2021-10-13 13:35:00,40.43,40.44,40.42,40.44,139712.0,36.5852,36.5943,36.5762,36.5943,139712.0
2021-10-13 13:40:00,40.43,40.44,40.41,40.42,61629.0,36.5852,36.5943,36.5671,36.5762,61629.0
2021-10-13 13:45:00,40.42,40.42,40.4,40.41,168794.0,36.5762,36.5762,36.5581,36.5671,168794.0
2021-10-13 13:50:00,40.41,40.46,40.4,40.46,359705.0,36.5671,36.6124,36.5581,36.6124,359705.0
2021-10-13 13:55:00,40.46,40.47,40.46,40.46,89609.0,36.6124,36.6214,36.6124,36.6124,89609.0
2021-10-13 14:00:00,40.47,40.51,40.42,40.43,440911.0,36.6214,36.6576,36.5762,36.5852,440911.0
2021-10-13 14:05:00,40.44,40.48,40.42,40.47,260043.0,36.5943,36.6305,36.5762,36.6214,260043.0
2021-10-13 14:10:00,40.46,40.49,40.43,40.49,76700.0,36.6124,36.6395,36.5852,36.6395,76700.0
2021-10-13 14:15:00,40.49,40.5,40.45,40.48,103752.0,36.6395,36.6486,36.6033,36.6305,103752.0
2021-10-13 14:20:00,40.49,40.52,40.47,40.48,184075.0,36.6395,36.6667,36.6214,36.6305,184075.0
2021-10-13 14:25:00,40.47,40.5,40.46,40.46,192888.0,36.6214,36.6486,36.6124,36.6124,192888.0
2021-10-13 14:30:00,40.46,40.5,40.46,40.49,119852.0,36.6124,36.6486,36.6124,36.6395,119852.0
2021-10-13 14:35:00,40.49,40.5,40.49,40.49,49123.0,36.6395,36.6486,36.6395,36.6395,49123.0
2021-10-13 14:40:00,40.49,40.5,40.45,40.45,188696.0,36.6395,36.6486,36.6033,36.6033,188696.0
2021-10-13 14:45:00,40.46,40.46,40.45,40.46,160390.0,36.6124,36.6124,36.6033,36.6124,160390.0
2021-10-13 14:50:00,40.46,40.49,40.46,40.48,156768.0,36.6124,36.6395,36.6124,36.6305,156768.0
2021-10-13 14:55:00,40.48,40.51,40.48,40.51,136433.0,36.6305,36.6576,36.6305,36.6576,136433.0
2021-10-13 15:00:00,40.51,40.53,40.49,40.5,242533.0,36.6576,36.6757,36.6395,36.6486,242533.0
2021-10-13 15:05:00,40.5,40.55,40.49,40.55,241079.0,36.6486,36.6938,36.6395,36.6938,241079.0
2021-10-13 15:10:00,40.55,40.56,40.52,40.52,441203.0,36.6938,36.7029,36.6667,36.6667,441203.0
2021-10-13 15:15:00,40.52,40.54,40.51,40.52,144800.0,36.6667,36.6848,36.6576,36.6667,144800.0
2021-10-13 15:20:00,40.52,40.55,40.5,40.51,375529.0,36.6667,36.6938,36.6486,36.6576,375529.0
2021-10-13 15:25:00,40.51,40.52,40.46,40.47,238492.0,36.6576,36.6667,36.6124,36.6214,238492.0
2021-10-13 15:30:00,40.47,40.5,40.47,40.5,168859.0,36.6214,36.6486,36.6214,36.6486,168859.0
2021-10-13 15:35:00,40.49,40.51,40.48,40.5,122958.0,36.6395,36.6576,36.6305,36.6486,122958.0
2021-10-13 15:40:00,40.5,40.5,40.45,40.45,388714.0,36.6486,36.6486,36.6033,36.6033,388714.0
2021-10-13 15:45:00,40.45,40.47,40.44,40.45,427449.0,36.6033,36.6214,36.5943,36.6033,427449.0
2021-10-13 15:50:00,40.44,40.49,40.44,40.48,734034.0,36.5943,36.6395,36.5943,36.6305,734034.0
2021-10-13 15:55:00,40.48,40.49,40.45,40.47,1533693.0,36.6305,36.6395,36.6033,36.6214,1533693.0
2021-10-14 09:30:00,40.42,40.55,40.23,40.23,1092977.0,36.5762,36.6938,36.4043,36.4043,1092977.0
2021-10-14 09:35:00,40.23,40.3,40.17,40.19,1118897.0,36.4043,36.4676,36.35,36.3681,1118897.0
2021-10-14 09:40:00,40.18,40.19,40.09,40.1,1191784.0,36.359,36.3681,36.2776,36.2866,1191784.0
2021-10-14 09:45:00,40.11,40.15,40.02,40.04,751446.0,36.2957,36.3319,36.2142,36.2323,751446.0
2021-10-14 09:50:00,40.04,40.18,40.0,40.16,776226.0,36.2323,36.359,36.1961,36.3409,776226.0
2021-10-14 09:55:00,40.17,40.21,40.1,40.14,714355.0,36.35,36.3862,36.2866,36.3228,714355.0
2021-10-14 10:00:00,40.14,40.14,40.07,40.1,972797.0,36.3228,36.3228,36.2595,36.2866,972797.0
2021-10-14 10:05:00,40.1,40.18,40.09,40.17,835770.0,36.2866,36.359,36.2776,36.35,835770.0
2021-10-14 10:10:00,40.17,40.2,40.09,40.14,905067.0,36.35,36.3771,36.2776,36.3228,905067.0
2021-10-14 10:15:00,40.13,40.18,40.11,40.15,327945.0,36.3138,36.359,36.2957,36.3319,327945.0
2021-10-14 10:20:00,40.15,40.19,40.14,40.16,348399.0,36.3319,36.3681,36.3228,36.3409,348399.0
2021-10-14 10:25:00,40.16,40.18,40.14,40.15,269116.0,36.3409,36.359,36.3228,36.3319,269116.0
2021-10-14 10:30:00,40.14,40.17,40.12,40.14,461955.0,36.3228,36.35,36.3047,36.3228,461955.0
2021-10-14 10:35:00,40.14,40.15,40.09,40.14,286311.0,36.3228,36.3319,36.2776,36.3228,286311.0
2021-10-14 10:40:00,40.15,40.16,40.11,40.13,538414.0,36.3319,36.3409,36.2957,36.3138,538414.0
2021-10-14 10:45:00,40.13,40.19,40.11,40.19,194116.0,36.3138,36.3681,36.2957,36.3681,194116.0
2021-10-14 10:50:00,40.19,40.21,40.16,40.19,171809.0,36.3681,36.3862,36.3409,36.3681,171809.0
2021-10-14 10:55:00,40.19,40.22,40.15,40.17,349656.0,36.3681,36.3952,36.3319,36.35,349656.0
2021-10-14 11:00:00,40.17,40.18,40.12,40.16,190377.0,36.35,36.359,36.3047,36.3409,190377.0
2021-10-14 11:05:00,40.16,40.17,40.09,40.09,333334.0,36.3409,36.35,36.2776,36.2776,333334.0
2021-10-14 11:10:00,40.08,40.11,40.07,40.09,379331.0,36.2685,36.2957,36.2595,36.2776,379331.0
2021-10-14 11:15:00,40.09,40.14,40.08,40.13,370569.0,36.2776,36.3228,36.2685,36.3138,370569.0
2021-10-14 11:20:00,40.13,40.13,40.12,40.13,25415.0,36.3138,36.3138,36.3047,36.3138,25415.0
2021-10-14 11:25:00,40.13,40.16,40.12,40.16,190853.0,36.3138,36.3409,36.3047,36.3409,190853.0
2021-10-14 11:30:00,40.16,40.16,40.12,40.14,124275.0,36.3409,36.3409,36.3047,36.3228,124275.0
2021-10-14 11:35:00,40.14,40.16,40.12,40.16,177019.0,36.3228,36.3409,36.3047,36.3409,177019.0
2021-10-14 11:40:00,40.16,40.19,40.16,40.19,158653.0,36.3409,36.3681,36.3409,36.3681,158653.0
2021-10-14 11:45:00,40.19,40.2,40.17,40.19,309624.0,36.3681,36.3771,36.35,36.3681,309624.0
2021-10-14 11:50:00,40.19,40.26,40.18,40.25,167382.0,36.3681,36.4314,36.359,36.4224,167382.0
2021-10-14 11:55:00,40.24,40.26,40.23,40.26,132040.0,36.4133,36.4314,36.4043,36.4314,132040.0
2021-10-14 12:00:00,40.26,40.28,40.25,40.27,418862.0,36.4314,36.4495,36.4224,36.4405,418862.0
2021-10-14 12:05:00,40.28,40.28,40.24,40.24,186460.0,36.4495,36.4495,36.4133,36.4133,186460.0
2021-10-14 12:10:00,40.24,40.25,40.22,40.25,329848.0,36.4133,36.4224,36.3952,36.4224,329848.0
2021-10-14 12:15:00,40.25,40.26,40.23,40.26,726499.0,36.4224,36.4314,36.4043,36.4314,726499.0
2021-10-14 12:20:00,40.25,40.26,40.22,40.23,290626.0,36.4224,36.4314,36.3952,36.4043,290626.0
2021-10-14 12:25:00,40.23,40.23,40.21,40.22,103141.0,36.4043,36.4043,36.3862,36.3952,103141.0
2021-10-14 12:30:00,40.23,40.29,40.23,40.27,395754.0,36.4043,36.4585,36.4043,36.4405,395754.0
2021-10-14 12:35:00,40.27,40.28,40.25,40.27,179724.0,36.4405,36.4495,36.4224,36.4405,179724.0
2021-10-14 12:40:00,40.27,40.28,40.26,40.28,86551.0,36.4405,36.4495,36.4314,36.4495,86551.0
2021-10-14 12:45:00,40.28,40.29,40.27,40.29,149737.0,36.4495,36.4585,36.4405,36.4585,149737.0
2021-10-14 12:50:00,40.29,40.3,40.27,40.27,130110.0,36.4585,36.4676,36.4405,36.4405,130110.0
2021-10-14 12:55:00,40.27,40.29,40.26,40.27,72706.0,36.4405,36.4585,36.4314,36.4405,72706.0
2021-10-14 13:00:00,40.27,40.28,40.23,40.24,161421.0,36.4405,36.4495,36.4043,36.4133,161421.0
2021-10-14 13:05:00,40.23,40.24,40.23,40.24,9848.0,36.4043,36.4133,36.4043,36.4133,9848.0
2021-10-14 13:10:00,40.24,40.25,40.24,40.24,59083.0,36.4133,36.4224,36.4133,36.4133,59083.0
2021-10-14 13:15:00,40.25,40.25,40.22,40.22,71169.0,36.4224,36.4224,36.3952,36.3952,71169.0
2021-10-14 13:20:00,40.22,40.25,40.22,40.24,88294.0,36.3952,36.4224,36.3952,36.4133,88294.0
2021-10-14 13:25:00,40.25,40.26,40.23,40.25,159035.0,36.4224,36.4314,36.4043,36.4224,159035.0
2021-10-14 13:30:00,40.25,40.29,40.25,40.29,102419.0,36.4224,36.4585,36.4224,36.4585,102419.0
2021-10-14 13:35:00,40.29,40.31,40.28,40.3,88397.0,36.4585,36.4766,36.4495,36.4676,88397.0
2021-10-14 13:40:00,40.3,40.33,40.29,40.29,442692.0,36.4676,36.4947,36.4585,36.4585,442692.0
2021-10-14 13:45:00,40.29,40.3,40.29,40.29,128367.0,36.4585,36.4676,36.4585,36.4585,128367.0
2021-10-14 13:50:00,40.3,40.31,40.28,40.29,104327.0,36.4676,36.4766,36.4495,36.4585,104327.0
2021-10-14 13:55:00,40.29,40.31,40.29,40.3,67026.0,36.4585,36.4766,36.4585,36.4676,67026.0
2021-10-14 14:00:00,40.31,40.31,40.28,40.29,84119.0,36.4766,36.4766,36.4495,36.4585,84119.0
2021-10-14 14:05:00,40.28,40.29,40.27,40.27,223057.0,36.4495,36.4585,36.4405,36.4405,223057.0
2021-10-14 14:10:00,40.28,40.31,40.28,40.3,154258.0,36.4495,36.4766,36.4495,36.4676,154258.0
2021-10-14 14:15:00,40.3,40.3,40.29,40.3,23702.0,36.4676,36.4676,36.4585,36.4676,23702.0
2021-10-14 14:20:00,40.3,40.3,40.29,40.29,32841.0,36.4676,36.4676,36.4585,36.4585,32841.0
2021-10-14 14:25:00,40.3,40.3,40.29,40.3,72194.0,36.4676,36.4676,36.4585,36.4676,72194.0
2021-10-14 14:30:00,40.3,40.32,40.29,40.31,107129.0,36.4676,36.4857,36.4585,36.4766,107129.0
2021-10-14 14:35:00,40.31,40.34,40.3,40.33,49498.0,36.4766,36.5038,36.4676,36.4947,49498.0
2021-10-14 14:40:00,40.34,40.34,40.32,40.33,101118.0,36.5038,36.5038,36.4857,36.4947,101118.0
2021-10-14 14:45:00,40.33,40.33,40.31,40.32,113419.0,36.4947,36.4947,36.4766,36.4857,113419.0
2021-10-14 14:50:00,40.32,40.32,40.3,40.3,47155.0,36.4857,36.4857,36.4676,36.4676,47155.0
2021-10-14 14:55:00,40.3,40.31,40.29,40.3,119809.0,36.4676,36.4766,36.4585,36.4676,119809.0
2021-10-14 15:00:00,40.3,40.31,40.27,40.27,86891.0,36.4676,36.4766,36.4405,36.4405,86891.0
2021-10-14 15:05:00,40.27,40.29,40.26,40.27,118054.0,36.4405,36.4585,36.4314,36.4405,118054.0
2021-10-14 15:10:00,40.26,40.3,40.25,40.3,193002.0,36.4314,36.4676,36.4224,36.4676,193002.0
2021-10-14 15:15:00,40.3,40.31,40.29,40.29,242687.0,36.4676,36.4766,36.4585,36.4585,242687.0
2021-10-14 15:20:00,40.3,40.33,40.29,40.32,124005.0,36.4676,36.4947,36.4585,36.4857,124005.0
2021-10-14 15:25:00,40.32,40.33,40.31,40.32,145178.0,36.4857,36.4947,36.4766,36.4857,145178.0
2021-10-14 15:30:00,40.32,40.32,40.31,40.32,45613.0,36.4857,36.4857,36.4766,36.4857,45613.0
2021-10-14 15:35:00,40.32,40.32,40.3,40.31,227449.0,36.4857,36.4857,36.4676,36.4766,227449.0
2021-10-14 15:40:00,40.31,40.33,40.3,40.33,150678.0,36.4766,36.4947,36.4676,36.4947,150678.0
2021-10-14 15:45:00,40.33,40.35,40.32,40.34,154848.0,36.4947,36.5128,36.4857,36.5038,154848.0
2021-10-14 15:50:00,40.34,40.36,40.33,40.34,676591.0,36.5038,36.5219,36.4947,36.5038,676591.0
2021-10-14 15:55:00,40.34,40.35,40.28,40.29,1797799.0,36.5038,36.5128,36.4495,36.4585,1797799.0
2021-10-15 09:30:00,40.49,40.51,40.36,40.46,735327.0,36.6395,36.6576,36.5219,36.6124,735327.0
2021-10-15 09:35:00,40.46,40.58,40.46,40.55,403112.0,36.6124,36.721,36.6124,36.6938,403112.0
2021-10-15 09:40:00,40.54,40.57,40.52,40.55,241508.0,36.6848,36.7119,36.6667,36.6938,241508.0
2021-10-15 09:45:00,40.56,40.65,40.55,40.62,1438091.0,36.7029,36.7843,36.6938,36.7572,1438091.0
2021-10-15 09:50:00,40.62,40.64,40.59,40.63,329864.0,36.7572,36.7753,36.73,36.7662,329864.0
2021-10-15 09:55:00,40.64,40.67,40.62,40.67,189546.0,36.7753,36.8024,36.7572,36.8024,189546.0
2021-10-15 10:00:00,40.68,40.71,40.63,40.65,760477.0,36.8115,36.8386,36.7662,36.7843,760477.0
2021-10-15 10:05:00,40.66,40.72,40.65,40.7,454425.0,36.7934,36.8477,36.7843,36.8296,454425.0
2021-10-15 10:10:00,40.71,40.72,40.65,40.65,197692.0,36.8386,36.8477,36.7843,36.7843,197692.0
2021-10-15 10:15:00,40.65,40.69,40.65,40.67,766117.0,36.7843,36.8205,36.7843,36.8024,766117.0
2021-10-15 10:20:00,40.68,40.7,40.66,40.7,481208.0,36.8115,36.8296,36.7934,36.8296,481208.0
2021-10-15 10:25:00,40.7,40.7,40.63,40.64,251642.0,36.8296,36.8296,36.7662,36.7753,251642.0
2021-10-15 10:30:00,40.64,40.75,40.64,40.73,277250.0,36.7753,36.8748,36.7753,36.8567,277250.0
2021-10-15 10:35:00,40.73,40.77,40.72,40.76,292651.0,36.8567,36.8929,36.8477,36.8839,292651.0
2021-10-15 10:40:00,40.76,40.82,40.75,40.8,275888.0,36.8839,36.9381,36.8748,36.92,275888.0
2021-10-15 10:45:00,40.8,40.83,40.8,40.81,269152.0,36.92,36.9472,36.92,36.9291,269152.0
2021-10-15 10:50:00,40.82,40.85,40.79,40.79,494235.0,36.9381,36.9653,36.911,36.911,494235.0
2021-10-15 10:55:00,40.8,40.88,40.79,40.85,444866.0,36.92,36.9924,36.911,36.9653,444866.0
2021-10-15 11:00:00,40.85,40.87,40.82,40.82,196588.0,36.9653,36.9834,36.9381,36.9381,196588.0
2021-10-15 11:05:00,40.83,40.83,40.8,40.82,320716.0,36.9472,36.9472,36.92,36.9381,320716.0
2021-10-15 11:10:00,40.82,40.85,40.81,40.84,371992.0,36.9381,36.9653,36.9291,36.9562,371992.0
2021-10-15 11:15:00,40.85,40.85,40.83,40.84,194286.0,36.9653,36.9653,36.9472,36.9562,194286.0
2021-10-15 11:20:00,40.84,40.85,40.8,40.8,183676.0,36.9562,36.9653,36.92,36.92,183676.0
2021-10-15 11:25:00,40.81,40.83,40.79,40.83,161615.0,36.9291,36.9472,36.911,36.9472,161615.0
2021-10-15 11:30:00,40.83,40.85,40.81,40.81,134473.0,36.9472,36.9653,36.9291,36.9291,134473.0
2021-10-15 11:35:00,40.82,40.83,40.79,40.8,234767.0,36.9381,36.9472,36.911,36.92,234767.0
2021-10-15 11:40:00,40.8,40.82,40.77,40.78,705140.0,36.92,36.9381,36.8929,36.902,705140.0
2021-10-15 11:45:00,40.78,40.8,40.73,40.75,327572.0,36.902,36.92,36.8567,36.8748,327572.0
2021-10-15 11:50:00,40.75,40.76,40.7,40.73,186199.0,36.8748,36.8839,36.8296,36.8567,186199.0
2021-10-15 11:55:00,40.73,40.74,40.71,40.71,449689.0,36.8567,36.8658,36.8386,36.8386,449689.0
2021-10-15 12:00:00,40.72,40.72,40.7,40.71,184145.0,36.8477,36.8477,36.8296,36.8386,184145.0
2021-10-15 12:05:00,40.71,40.72,40.7,40.72,124475.0,36.8386,36.8477,36.8296,36.8477,124475.0
2021-10-15 12:10:00,40.72,40.76,40.71,40.75,142549.0,36.8477,36.8839,36.8386,36.8748,142549.0
2021-10-15 12:15:00,40.75,40.75,40.72,40.73,109959.0,36.8748,36.8748,36.8477,36.8567,109959.0
2021-10-15 12:20:00,40.73,40.74,40.66,40.66,242672.0,36.8567,36.8658,36.7934,36.7934,242672.0
2021-10-15 12:25:00,40.66,40.66,40.64,40.66,148485.0,36.7934,36.7934,36.7753,36.7934,148485.0
2021-10-15 12:30:00,40.66,40.67,40.61,40.62,208988.0,36.7934,36.8024,36.7481,36.7572,208988.0
2021-10-15 12:35:00,40.63,40.67,40.62,40.66,120944.0,36.7662,36.8024,36.7572,36.7934,120944.0
2021-10-15 12:40:00,40.66,40.68,40.66,40.67,78338.0,36.7934,36.8115,36.7934,36.8024,78338.0
2021-10-15 12:45:00,40.68,40.68,40.63,40.65,111280.0,36.8115,36.8115,36.7662,36.7843,111280.0
2021-10-15 12:50:00,40.65,40.67,40.64,40.66,182615.0,36.7843,36.8024,36.7753,36.7934,182615.0
2021-10-15 12:55:00,40.66,40.67,40.65,40.66,77383.0,36.7934,36.8024,36.7843,36.7934,77383.0
2021-10-15 13:00:00,40.66,40.67,40.62,40.62,232629.0,36.7934,36.8024,36.7572,36.7572,232629.0
2021-10-15 13:05:00,40.62,40.65,40.62,40.65,96876.0,36.7572,36.7843,36.7572,36.7843,96876.0
2021-10-15 13:10:00,40.64,40.65,40.63,40.64,31775.0,36.7753,36.7843,36.7662,36.7753,31775.0
2021-10-15 13:15:00,40.64,40.65,40.62,40.65,61360.0,36.7753,36.7843,36.7572,36.7843,61360.0
2021-10-15 13:20:00,40.64,40.65,40.63,40.64,68454.0,36.7753,36.7843,36.7662,36.7753,68454.0
2021-10-15 13:25:00,40.63,40.63,40.59,40.59,154772.0,36.7662,36.7662,36.73,36.73,154772.0
2021-10-15 13:30:00,40.6,40.63,40.59,40.63,275207.0,36.7391,36.7662,36.73,36.7662,275207.0
2021-10-15 13:35:00,40.63,40.64,40.62,40.63,212050.0,36.7662,36.7753,36.7572,36.7662,212050.0
2021-10-15 13:40:00,40.63,40.63,40.6,40.62,296517.0,36.7662,36.7662,36.7391,36.7572,296517.0
2021-10-15 13:45:00,40.62,40.62,40.6,40.61,260052.0,36.7572,36.7572,36.7391,36.7481,260052.0
2021-10-15 13:50:00,40.61,40.63,40.6,40.62,232092.0,36.7481,36.7662,36.7391,36.7572,232092.0
2021-10-15 13:55:00,40.62,40.64,40.61,40.63,135011.0,36.7572,36.7753,36.7481,36.7662,135011.0
2021-10-15 14:00:00,40.63,40.65,40.63,40.65,81125.0,36.7662,36.7843,36.7662,36.7843,81125.0
2021-10-15 14:05:00,40.65,40.66,40.64,40.66,48507.0,36.7843,36.7934,36.7753,36.7934,48507.0
2021-10-15 14:10:00,40.66,40.66,40.65,40.66,35408.0,36.7934,36.7934,36.7843,36.7934,35408.0
2021-10-15 14:15:00,40.66,40.69,40.65,40.69,313788.0,36.7934,36.8205,36.7843,36.8205,313788.0
2021-10-15 14:20:00,40.69,40.69,40.66,40.66,60499.0,36.8205,36.8205,36.7934,36.7934,60499.0
2021-10-15 14:25:00,40.66,40.67,40.64,40.65,186759.0,36.7934,36.8024,36.7753,36.7843,186759.0
2021-10-15 14:30:00,40.65,40.65,40.62,40.63,235369.0,36.7843,36.7843,36.7572,36.7662,235369.0
2021-10-15 14:35:00,40.63,40.65,40.61,40.64,226498.0,36.7662,36.7843,36.7481,36.7753,226498.0
2021-10-15 14:40:00,40.64,40.66,40.63,40.66,151102.0,36.7753,36.7934,36.7662,36.7934,151102.0
2021-10-15 14:45:00,40.66,40.67,40.64,40.66,174844.0,36.7934,36.8024,36.7753,36.7934,174844.0
2021-10-15 14:50:00,40.65,40.67,40.65,40.66,73518.0,36.7843,36.8024,36.7843,36.7934,73518.0
2021-10-15 14:55:00,40.66,40.7,40.66,40.7,87001.0,36.7934,36.8296,36.7934,36.8296,87001.0
2021-10-15 15:00:00,40.7,40.71,40.67,40.68,283782.0,36.8296,36.8386,36.8024,36.8115,283782.0
2021-10-15 15:05:00,40.68,40.69,40.65,40.65,281722.0,36.8115,36.8205,36.7843,36.7843,281722.0
2021-10-15 15:10:00,40.66,40.67,40.65,40.66,617899.0,36.7934,36.8024,36.7843,36.7934,617899.0
2021-10-15 15:15:00,40.66,40.67,40.65,40.66,575830.0,36.7934,36.8024,36.7843,36.7934,575830.0
2021-10-15 15:20:00,40.65,40.69,40.64,40.69,180198.0,36.7843,36.8205,36.7753,36.8205,180198.0
2021-10-15 15:25:00,40.69,40.69,40.67,40.68,145782.0,36.8205,36.8205,36.8024,36.8115,145782.0
2021-10-15 15:30:00,40.67,40.68,40.65,40.67,168633.0,36.8024,36.8115,36.7843,36.8024,168633.0
2021-10-15 15:35:00,40.68,40.72,40.67,40.7,223718.0,36.8115,36.8477,36.8024,36.8296,223718.0
2021-10-15 15:40:00,40.7,40.72,40.7,40.7,252806.0,36.8296,36.8477,36.8296,36.8296,252806.0
2021-10-15 15:45:00,40.7,40.71,40.68,40.69,415364.0,36.8296,36.8386,36.8115,36.8205,415364.0
2021-10-15 15:50:00,40.69,40.69,40.66,40.66,753013.0,36.8205,36.8205,36.7934,36.7934,753013.0
2021-10-15 15:55:00,40.66,40.74,40.65,40.71,1326306.0,36.7934,36.8658,36.7843,36.8386,1326306.0
2021-10-18 09:30:00,40.7,40.82,40.66,40.8,1040550.0,36.8296,36.9381,36.7934,36.92,1040550.0
2021-10-18 09:35:00,40.8,40.87,40.74,40.84,506439.0,36.92,36.9834,36.8658,36.9562,506439.0
2021-10-18 09:40:00,40.85,40.94,40.81,40.84,511090.0,36.9653,37.0467,36.9291,36.9562,511090.0
2021-10-18 09:45:00,40.84,40.94,40.79,40.93,263498.0,36.9562,37.0467,36.911,37.0377,263498.0
2021-10-18 09:50:00,40.93,40.94,40.83,40.84,220988.0,37.0377,37.0467,36.9472,36.9562,220988.0
2021-10-18 09:55:00,40.84,40.91,40.83,40.87,140849.0,36.9562,37.0196,36.9472,36.9834,140849.0
2021-10-18 10:00:00,40.87,40.88,40.85,40.87,155013.0,36.9834,36.9924,36.9653,36.9834,155013.0
2021-10-18 10:05:00,40.87,40.93,40.86,40.92,375748.0,36.9834,37.0377,36.9743,37.0286,375748.0
2021-10-18 10:10:00,40.92,40.95,40.9,40.95,215957.0,37.0286,37.0558,37.0105,37.0558,215957.0
2021-10-18 10:15:00,40.94,40.96,40.9,40.92,165287.0,37.0467,37.0648,37.0105,37.0286,165287.0
2021-10-18 10:20:00,40.93,40.95,40.91,40.94,88685.0,37.0377,37.0558,37.0196,37.0467,88685.0
2021-10-18 10:25:00,40.94,40.96,40.92,40.94,80012.0,37.0467,37.0648,37.0286,37.0467,80012.0
2021-10-18 10:30:00,40.94,40.94,40.87,40.88,248733.0,37.0467,37.0467,36.9834,36.9924,248733.0
2021-10-18 10:35:00,40.88,40.93,40.86,40.92,173350.0,36.9924,37.0377,36.9743,37.0286,173350.0
2021-10-18 10:40:00,40.92,40.93,40.89,40.91,119084.0,37.0286,37.0377,37.0015,37.0196,119084.0
2021-10-18 10:45:00,40.91,40.97,40.91,40.96,61322.0,37.0196,37.0739,37.0196,37.0648,61322.0
2021-10-18 10:50:00,40.96,40.98,40.94,40.96,106545.0,37.0648,37.0829,37.0467,37.0648,106545.0
2021-10-18 10:55:00,40.96,40.97,40.94,40.95,102727.0,37.0648,37.0739,37.0467,37.0558,102727.0
2021-10-18 11:00:00,40.94,40.95,40.91,40.93,53526.0,37.0467,37.0558,37.0196,37.0377,53526.0
2021-10-18 11:05:00,40.93,40.98,40.92,40.97,143798.0,37.0377,37.0829,37.0286,37.0739,143798.0
2021-10-18 11:10:00,40.97,40.98,40.95,40.96,108611.0,37.0739,37.0829,37.0558,37.0648,108611.0
2021-10-18 11:15:00,40.95,40.97,40.94,40.97,43221.0,37.0558,37.0739,37.0467,37.0739,43221.0
2021-10-18 11:20:00,40.96,40.97,40.95,40.96,44871.0,37.0648,37.0739,37.0558,37.0648,44871.0
2021-10-18 11:25:00,40.96,40.97,40.93,40.93,44399.0,37.0648,37.0739,37.0377,37.0377,44399.0
2021-10-18 11:30:00,40.94,40.96,40.93,40.95,90781.0,37.0467,37.0648,37.0377,37.0558,90781.0
2021-10-18 11:35:00,40.94,40.97,40.94,40.97,87368.0,37.0467,37.0739,37.0467,37.0739,87368.0
2021-10-18 11:40:00,40.96,40.99,40.96,40.98,30020.0,37.0648,37.092,37.0648,37.0829,30020.0
2021-10-18 11:45:00,40.98,41.0,40.97,40.99,237210.0,37.0829,37.101,37.0739,37.092,237210.0
2021-10-18 11:50:00,41.0,41.04,40.99,41.03,178637.0,37.101,37.1372,37.092,37.1282,178637.0
2021-10-18 11:55:00,41.03,41.05,41.02,41.03,85713.0,37.1282,37.1463,37.1191,37.1282,85713.0
2021-10-18 12:00:00,41.03,41.03,41.01,41.01,95183.0,37.1282,37.1282,37.1101,37.1101,95183.0
2021-10-18 12:05:00,41.02,41.04,41.01,41.03,64699.0,37.1191,37.1372,37.1101,37.1282,64699.0
2021-10-18 12:10:00,41.03,41.06,41.03,41.05,81063.0,37.1282,37.1553,37.1282,37.1463,81063.0
2021-10-18 12:15:00,41.05,41.08,41.04,41.08,58607.0,37.1463,37.1734,37.1372,37.1734,58607.0
2021-10-18 12:20:00,41.08,41.09,41.06,41.07,90062.0,37.1734,37.1825,37.1553,37.1644,90062.0
2021-10-18 12:25:00,41.07,41.07,41.05,41.06,315646.0,37.1644,37.1644,37.1463,37.1553,315646.0
2021-10-18 12:30:00,41.06,41.06,41.02,41.04,363844.0,37.1553,37.1553,37.1191,37.1372,363844.0
2021-10-18 12:35:00,41.04,41.05,41.02,41.04,150429.0,37.1372,37.1463,37.1191,37.1372,150429.0
2021-10-18 12:40:00,41.04,41.05,41.01,41.02,136590.0,37.1372,37.1463,37.1101,37.1191,136590.0
2021-10-18 12:45:00,41.02,41.03,41.0,41.02,208239.0,37.1191,37.1282,37.101,37.1191,208239.0
2021-10-18 12:50:00,41.02,41.03,41.01,41.02,103148.0,37.1191,37.1282,37.1101,37.1191,103148.0
2021-10-18 12:55:00,41.01,41.04,41.01,41.04,72748.0,37.1101,37.1372,37.1101,37.1372,72748.0
2021-10-18 13:00:00,41.04,41.04,40.99,41.01,136713.0,37.1372,37.1372,37.092,37.1101,136713.0
2021-10-18 13:05:00,41.0,41.0,40.98,40.99,210671.0,37.101,37.101,37.0829,37.092,210671.0
2021-10-18 13:10:00,40.98,41.02,40.98,41.0,78468.0,37.0829,37.1191,37.0829,37.101,78468.0
2021-10-18 13:15:00,41.01,41.04,41.01,41.03,82598.0,37.1101,37.1372,37.1101,37.1282,82598.0
2021-10-18 13:20:00,41.03,41.04,41.0,41.02,82760.0,37.1282,37.1372,37.101,37.1191,82760.0
2021-10-18 13:25:00,41.01,41.02,40.99,41.0,163551.0,37.1101,37.1191,37.092,37.101,163551.0
2021-10-18 13:30:00,41.0,41.01,40.98,40.99,97959.0,37.101,37.1101,37.0829,37.092,97959.0
2021-10-18 13:35:00,40.99,40.99,40.98,40.98,43065.0,37.092,37.092,37.0829,37.0829,43065.0
2021-10-18 13:40:00,40.98,40.99,40.97,40.98,145824.0,37.0829,37.092,37.0739,37.0829,145824.0
2021-10-18 13:45:00,40.99,40.99,40.97,40.98,397260.0,37.092,37.092,37.0739,37.0829,397260.0
2021-10-18 13:50:00,40.98,40.99,40.96,40.98,99263.0,37.0829,37.092,37.0648,37.0829,99263.0
2021-10-18 13:55:00,40.98,40.99,40.97,40.99,80834.0,37.0829,37.092,37.0739,37.092,80834.0
2021-10-18 14:00:00,40.98,40.99,40.97,40.98,73609.0,37.0829,37.092,37.0739,37.0829,73609.0
2021-10-18 14:05:00,40.98,40.99,40.98,40.98,27193.0,37.0829,37.092,37.0829,37.0829,27193.0
2021-10-18 14:10:00,40.98,40.99,40.97,40.97,53888.0,37.0829,37.092,37.0739,37.0739,53888.0
2021-10-18 14:15:00,40.98,40.98,40.97,40.98,26143.0,37.0829,37.0829,37.0739,37.0829,26143.0
2021-10-18 14:20:00,40.98,41.0,40.97,40.99,76849.0,37.0829,37.101,37.0739,37.092,76849.0
2021-10-18 14:25:00,40.99,41.0,40.97,41.0,43506.0,37.092,37.101,37.0739,37.101,43506.0
2021-10-18 14:30:00,40.99,41.0,40.98,41.0,41687.0,37.092,37.101,37.0829,37.101,41687.0
2021-10-18 14:35:00,41.0,41.0,40.98,40.99,46161.0,37.101,37.101,37.0829,37.092,46161.0
2021-10-18 14:40:00,40.98,41.0,40.98,40.98,35332.0,37.0829,37.101,37.0829,37.0829,35332.0
2021-10-18 14:45:00,40.99,41.0,40.98,40.98,50825.0,37.092,37.101,37.0829,37.0829,50825.0
2021-10-18 14:50:00,40.99,41.01,40.98,41.01,547022.0,37.092,37.1101,37.0829,37.1101,547022.0
2021-10-18 14:55:00,41.01,41.02,41.0,41.02,471323.0,37.1101,37.1191,37.101,37.1191,471323.0
2021-10-18 15:00:00,41.02,41.02,40.99,41.01,464854.0,37.1191,37.1191,37.092,37.1101,464854.0
2021-10-18 15:05:00,41.01,41.02,41.0,41.01,348388.0,37.1101,37.1191,37.101,37.1101,348388.0
2021-10-18 15:10:00,41.02,41.02,40.97,40.98,473612.0,37.1191,37.1191,37.0739,37.0829,473612.0
2021-10-18 15:15:00,40.98,40.99,40.96,40.98,252075.0,37.0829,37.092,37.0648,37.0829,252075.0
2021-10-18 15:20:00,40.98,40.99,40.96,40.98,188945.0,37.0829,37.092,37.0648,37.0829,188945.0
2021-10-18 15:25:00,40.98,40.99,40.96,40.97,131204.0,37.0829,37.092,37.0648,37.0739,131204.0
2021-10-18 15:30:00,40.96,40.97,40.93,40.94,418943.0,37.0648,37.0739,37.0377,37.0467,418943.0
2021-10-18 15:35:00,40.93,40.94,40.92,40.93,103068.0,37.0377,37.0467,37.0286,37.0377,103068.0
2021-10-18 15:40:00,40.93,40.94,40.92,40.93,362445.0,37.0377,37.0467,37.0286,37.0377,362445.0
2021-10-18 15:45:00,40.93,40.94,40.92,40.93,238975.0,37.0377,37.0467,37.0286,37.0377,238975.0
2021-10-18 15:50:00,40.93,40.97,40.92,40.96,590622.0,37.0377,37.0739,37.0286,37.0648,590622.0
2021-10-18 15:55:00,40.96,40.96,40.92,40.93,809547.0,37.0648,37.0648,37.0286,37.0377,809547.0
2021-10-19 09:30:00,41.55,41.64,41.48,41.58,1303731.0,37.5987,37.6802,37.5354,37.6259,1303731.0
2021-10-19 09:35:00,41.59,41.62,41.48,41.48,816213.0,37.6349,37.6621,37.5354,37.5354,816213.0
2021-10-19 09:40:00,41.47,41.58,41.46,41.58,354098.0,37.5263,37.6259,37.5173,37.6259,354098.0
2021-10-19 09:45:00,41.59,41.7,41.58,41.65,353371.0,37.6349,37.7345,37.6259,37.6892,353371.0
2021-10-19 09:50:00,41.66,41.74,41.65,41.71,277703.0,37.6983,37.7707,37.6892,37.7435,277703.0
2021-10-19 09:55:00,41.7,41.75,41.68,41.71,420818.0,37.7345,37.7797,37.7164,37.7435,420818.0
2021-10-19 10:00:00,41.72,41.72,41.62,41.71,465444.0,37.7526,37.7526,37.6621,37.7435,465444.0
2021-10-19 10:05:00,41.71,41.74,41.69,41.73,1239753.0,37.7435,37.7707,37.7254,37.7616,1239753.0
2021-10-19 10:10:00,41.73,41.76,41.65,41.72,2173862.0,37.7616,37.7888,37.6892,37.7526,2173862.0
2021-10-19 10:15:00,41.72,41.73,41.69,41.72,201325.0,37.7526,37.7616,37.7254,37.7526,201325.0
2021-10-19 10:20:00,41.71,41.75,41.69,41.74,597763.0,37.7435,37.7797,37.7254,37.7707,597763.0
2021-10-19 10:25:00,41.74,41.8,41.73,41.77,365999.0,37.7707,37.825,37.7616,37.7978,365999.0
2021-10-19 10:30:00,41.78,41.79,41.73,41.76,275753.0,37.8069,37.8159,37.7616,37.7888,275753.0
2021-10-19 10:35:00,41.76,41.77,41.73,41.76,329859.0,37.7888,37.7978,37.7616,37.7888,329859.0
2021-10-19 10:40:00,41.76,41.78,41.7,41.71,129961.0,37.7888,37.8069,37.7345,37.7435,129961.0
2021-10-19 10:45:00,41.71,41.75,41.7,41.72,125308.0,37.7435,37.7797,37.7345,37.7526,125308.0
2021-10-19 10:50:00,41.72,41.75,41.71,41.75,65579.0,37.7526,37.7797,37.7435,37.7797,65579.0
2021-10-19 10:55:00,41.75,41.79,41.74,41.78,147353.0,37.7797,37.8159,37.7707,37.8069,147353.0
2021-10-19 11:00:00,41.78,41.8,41.76,41.79,233863.0,37.8069,37.825,37.7888,37.8159,233863.0
2021-10-19 11:05:00,41.79,41.81,41.77,41.8,206133.0,37.8159,37.834,37.7978,37.825,206133.0
2021-10-19 11:10:00,41.8,41.82,41.79,41.82,146423.0,37.825,37.8431,37.8159,37.8431,146423.0
2021-10-19 11:15:00,41.82,41.83,41.78,41.8,276974.0,37.8431,37.8521,37.8069,37.825,276974.0
2021-10-19 11:20:00,41.79,41.81,41.78,41.79,159515.0,37.8159,37.834,37.8069,37.8159,159515.0
2021-10-19 11:25:00,41.79,41.83,41.77,41.82,168290.0,37.8159,37.8521,37.7978,37.8431,168290.0
2021-10-19 11:30:00,41.81,41.84,41.81,41.83,145753.0,37.834,37.8611,37.834,37.8521,145753.0
2021-10-19 11:35:00,41.83,41.83,41.79,41.8,318193.0,37.8521,37.8521,37.8159,37.825,318193.0
2021-10-19 11:40:00,41.8,41.82,41.79,41.82,117191.0,37.825,37.8431,37.8159,37.8431,117191.0
2021-10-19 11:45:00,41.82,41.83,41.81,41.82,247252.0,37.8431,37.8521,37.834,37.8431,247252.0
2021-10-19 11:50:00,41.82,41.87,41.81,41.87,600277.0,37.8431,37.8883,37.834,37.8883,600277.0
2021-10-19 11:55:00,41.86,41.89,41.85,41.88,364653.0,37.8792,37.9064,37.8702,37.8973,364653.0
2021-10-19 12:00:00,41.87,41.89,41.84,41.88,337884.0,37.8883,37.9064,37.8611,37.8973,337884.0
2021-10-19 12:05:00,41.88,41.89,41.86,41.87,152340.0,37.8973,37.9064,37.8792,37.8883,152340.0
2021-10-19 12:10:00,41.87,41.9,41.86,41.9,128955.0,37.8883,37.9154,37.8792,37.9154,128955.0
2021-10-19 12:15:00,41.9,41.9,41.87,41.88,46340.0,37.9154,37.9154,37.8883,37.8973,46340.0
2021-10-19 12:20:00,41.88,41.88,41.84,41.84,193576.0,37.8973,37.8973,37.8611,37.8611,193576.0
2021-10-19 12:25:00,41.84,41.85,41.82,41.84,308137.0,37.8611,37.8702,37.8431,37.8611,308137.0
2021-10-19 12:30:00,41.84,41.85,41.81,41.83,195083.0,37.8611,37.8702,37.834,37.8521,195083.0
2021-10-19 12:35:00,41.83,41.87,41.82,41.87,182829.0,37.8521,37.8883,37.8431,37.8883,182829.0
2021-10-19 12:40:00,41.87,41.88,41.86,41.87,78448.0,37.8883,37.8973,37.8792,37.8883,78448.0
2021-10-19 12:45:00,41.87,41.89,41.86,41.88,324720.0,37.8883,37.9064,37.8792,37.8973,324720.0
2021-10-19 12:50:00,41.88,41.89,41.87,41.89,77943.0,37.8973,37.9064,37.8883,37.9064,77943.0
2021-10-19 12:55:00,41.89,41.91,41.88,41.9,74750.0,37.9064,37.9245,37.8973,37.9154,74750.0
2021-10-19 13:00:00,41.9,41.92,41.86,41.87,85809.0,37.9154,37.9335,37.8792,37.8883,85809.0
2021-10-19 13:05:00,41.87,41.88,41.86,41.88,16593.0,37.8883,37.8973,37.8792,37.8973,16593.0
2021-10-19 13:10:00,41.88,41.89,41.87,41.88,51950.0,37.8973,37.9064,37.8883,37.8973,51950.0
2021-10-19 13:15:00,41.89,41.9,41.88,41.89,63404.0,37.9064,37.9154,37.8973,37.9064,63404.0
2021-10-19 13:20:00,41.89,41.92,41.88,41.92,204170.0,37.9064,37.9335,37.8973,37.9335,204170.0
2021-10-19 13:25:00,41.92,41.93,41.9,41.92,72400.0,37.9335,37.9426,37.9154,37.9335,72400.0
2021-10-19 13:30:00,41.92,41.93,41.9,41.9,83620.0,37.9335,37.9426,37.9154,37.9154,83620.0
2021-10-19 13:35:00,41.9,41.91,41.89,41.91,34283.0,37.9154,37.9245,37.9064,37.9245,34283.0
2021-10-19 13:40:00,41.91,41.93,41.89,41.93,58759.0,37.9245,37.9426,37.9064,37.9426,58759.0
2021-10-19 13:45:00,41.94,41.94,41.92,41.94,31228.0,37.9516,37.9516,37.9335,37.9516,31228.0
2021-10-19 13:50:00,41.94,41.97,41.93,41.97,113962.0,37.9516,37.9788,37.9426,37.9788,113962.0
2021-10-19 13:55:00,41.97,41.99,41.95,41.98,89179.0,37.9788,37.9969,37.9607,37.9878,89179.0
2021-10-19 14:00:00,41.98,41.99,41.97,41.98,66164.0,37.9878,37.9969,37.9788,37.9878,66164.0
2021-10-19 14:05:00,41.98,41.98,41.96,41.98,262761.0,37.9878,37.9878,37.9697,37.9878,262761.0
2021-10-19 14:10:00,41.98,42.0,41.98,42.0,79183.0,37.9878,38.0059,37.9878,38.0059,79183.0
2021-10-19 14:15:00,42.0,42.0,41.96,41.97,233009.0,38.0059,38.0059,37.9697,37.9788,233009.0
2021-10-19 14:20:00,41.97,41.99,41.96,41.97,132114.0,37.9788,37.9969,37.9697,37.9788,132114.0
2021-10-19 14:25:00,41.97,41.97,41.94,41.95,227890.0,37.9788,37.9788,37.9516,37.9607,227890.0
2021-10-19 14:30:00,41.95,41.96,41.9,41.92,440201.0,37.9607,37.9697,37.9154,37.9335,440201.0
2021-10-19 14:35:00,41.92,41.95,41.92,41.95,291348.0,37.9335,37.9607,37.9335,37.9607,291348.0
2021-10-19 14:40:00,41.96,41.98,41.95,41.97,71741.0,37.9697,37.9878,37.9607,37.9788,71741.0
2021-10-19 14:45:00,41.97,41.99,41.96,41.97,258742.0,37.9788,37.9969,37.9697,37.9788,258742.0
2021-10-19 14:50:00,41.97,42.01,41.96,42.0,490195.0,37.9788,38.015,37.9697,38.0059,490195.0
2021-10-19 14:55:00,42.0,42.05,42.0,42.03,172115.0,38.0059,38.0512,38.0059,38.0331,172115.0
2021-10-19 15:00:00,42.03,42.06,42.02,42.05,38630.0,38.0331,38.0602,38.024,38.0512,38630.0
2021-10-19 15:05:00,42.06,42.08,42.05,42.07,203407.0,38.0602,38.0783,38.0512,38.0693,203407.0
2021-10-19 15:10:00,42.07,42.08,42.04,42.05,234454.0,38.0693,38.0783,38.0421,38.0512,234454.0
2021-10-19 15:15:00,42.05,42.09,42.05,42.09,180847.0,38.0512,38.0874,38.0512,38.0874,180847.0
2021-10-19 15:20:00,42.09,42.1,42.07,42.08,332932.0,38.0874,38.0964,38.0693,38.0783,332932.0
2021-10-19 15:25:00,42.07,42.11,42.07,42.1,944041.0,38.0693,38.1055,38.0693,38.0964,944041.0
2021-10-19 15:30:00,42.1,42.11,42.06,42.07,365473.0,38.0964,38.1055,38.0602,38.0693,365473.0
2021-10-19 15:35:00,42.07,42.08,42.06,42.06,478575.0,38.0693,38.0783,38.0602,38.0602,478575.0
2021-10-19 15:40:00,42.06,42.06,42.03,42.03,661512.0,38.0602,38.0602,38.0331,38.0331,661512.0
2021-10-19 15:45:00,42.03,42.04,42.01,42.04,806601.0,38.0331,38.0421,38.015,38.0421,806601.0
2021-10-19 15:50:00,42.03,42.1,42.03,42.09,1104762.0,38.0331,38.0964,38.0331,38.0874,1104762.0
2021-10-19 15:55:00,42.09,42.14,42.08,42.09,3397512.0,38.0874,38.1326,38.0783,38.0874,3397512.0
2021-10-20 09:30:00,42.42,42.45,42.28,42.32,1003144.0,38.386,38.4131,38.2593,38.2955,1003144.0
2021-10-20 09:35:00,42.32,42.37,42.28,42.29,466584.0,38.2955,38.3407,38.2593,38.2684,466584.0
2021-10-20 09:40:00,42.29,42.33,42.2,42.21,510862.0,38.2684,38.3046,38.1869,38.196,510862.0
2021-10-20 09:45:00,42.21,42.23,42.11,42.13,426959.0,38.196,38.2141,38.1055,38.1236,426959.0
2021-10-20 09:50:00,42.12,42.12,42.06,42.08,540587.0,38.1145,38.1145,38.0602,38.0783,540587.0
2021-10-20 09:55:00,42.07,42.12,42.07,42.11,439282.0,38.0693,38.1145,38.0693,38.1055,439282.0
2021-10-20 10:00:00,42.1,42.12,42.06,42.07,311466.0,38.0964,38.1145,38.0602,38.0693,311466.0
2021-10-20 10:05:00,42.07,42.07,41.98,42.05,434264.0,38.0693,38.0693,37.9878,38.0512,434264.0
2021-10-20 10:10:00,42.04,42.15,42.03,42.14,573877.0,38.0421,38.1417,38.0331,38.1326,573877.0
2021-10-20 10:15:00,42.14,42.17,42.13,42.17,218252.0,38.1326,38.1598,38.1236,38.1598,218252.0
2021-10-20 10:20:00,42.17,42.22,42.17,42.22,363682.0,38.1598,38.205,38.1598,38.205,363682.0
2021-10-20 10:25:00,42.21,42.29,42.19,42.29,673632.0,38.196,38.2684,38.1779,38.2684,673632.0
2021-10-20 10:30:00,42.29,42.3,42.26,42.3,238752.0,38.2684,38.2774,38.2412,38.2774,238752.0
2021-10-20 10:35:00,42.3,42.3,42.19,42.2,438783.0,38.2774,38.2774,38.1779,38.1869,438783.0
2021-10-20 10:40:00,42.19,42.26,42.18,42.26,330109.0,38.1779,38.2412,38.1688,38.2412,330109.0
2021-10-20 10:45:00,42.26,42.28,42.25,42.27,286784.0,38.2412,38.2593,38.2322,38.2503,286784.0
2021-10-20 10:50:00,42.27,42.28,42.22,42.24,247762.0,38.2503,38.2593,38.205,38.2231,247762.0
2021-10-20 10:55:00,42.24,42.28,42.18,42.2,262585.0,38.2231,38.2593,38.1688,38.1869,262585.0
2021-10-20 11:00:00,42.19,42.24,42.18,42.19,136301.0,38.1779,38.2231,38.1688,38.1779,136301.0
2021-10-20 11:05:00,42.19,42.24,42.18,42.23,157971.0,38.1779,38.2231,38.1688,38.2141,157971.0
2021-10-20 11:10:00,42.22,42.23,42.19,42.2,83540.0,38.205,38.2141,38.1779,38.1869,83540.0
2021-10-20 11:15:00,42.2,42.2,42.14,42.16,135582.0,38.1869,38.1869,38.1326,38.1507,135582.0
2021-10-20 11:20:00,42.16,42.19,42.15,42.19,166510.0,38.1507,38.1779,38.1417,38.1779,166510.0
2021-10-20 11:25:00,42.18,42.2,42.16,42.2,177778.0,38.1688,38.1869,38.1507,38.1869,177778.0
2021-10-20 11:30:00,42.2,42.22,42.17,42.21,180003.0,38.1869,38.205,38.1598,38.196,180003.0
2021-10-20 11:35:00,42.21,42.22,42.2,42.21,189864.0,38.196,38.205,38.1869,38.196,189864.0
2021-10-20 11:40:00,42.21,42.22,42.18,42.2,169645.0,38.196,38.205,38.1688,38.1869,169645.0
2021-10-20 11:45:00,42.2,42.26,42.19,42.26,245889.0,38.1869,38.2412,38.1779,38.2412,245889.0
2021-10-20 11:50:00,42.26,42.27,42.22,42.23,124894.0,38.2412,38.2503,38.205,38.2141,124894.0
2021-10-20 11:55:00,42.23,42.24,42.22,42.23,120017.0,38.2141,38.2231,38.205,38.2141,120017.0
2021-10-20 12:00:00,42.23,42.24,42.19,42.19,168654.0,38.2141,38.2231,38.1779,38.1779,168654.0
2021-10-20 12:05:00,42.19,42.21,42.16,42.16,165039.0,38.1779,38.196,38.1507,38.1507,165039.0
2021-10-20 12:10:00,42.16,42.19,42.16,42.18,86138.0,38.1507,38.1779,38.1507,38.1688,86138.0
2021-10-20 12:15:00,42.18,42.21,42.16,42.2,417693.0,38.1688,38.196,38.1507,38.1869,417693.0
2021-10-20 12:20:00,42.2,42.25,42.19,42.23,106047.0,38.1869,38.2322,38.1779,38.2141,106047.0
2021-10-20 12:25:00,42.23,42.24,42.19,42.2,125147.0,38.2141,38.2231,38.1779,38.1869,125147.0
2021-10-20 12:30:00,42.19,42.25,42.19,42.25,86531.0,38.1779,38.2322,38.1779,38.2322,86531.0
2021-10-20 12:35:00,42.24,42.25,42.23,42.24,70387.0,38.2231,38.2322,38.2141,38.2231,70387.0
2021-10-20 12:40:00,42.24,42.25,42.22,42.24,77107.0,38.2231,38.2322,38.205,38.2231,77107.0
2021-10-20 12:45:00,42.24,42.26,42.23,42.25,113835.0,38.2231,38.2412,38.2141,38.2322,113835.0
2021-10-20 12:50:00,42.25,42.26,42.24,42.26,19634.0,38.2322,38.2412,38.2231,38.2412,19634.0
2021-10-20 12:55:00,42.26,42.26,42.23,42.23,52788.0,38.2412,38.2412,38.2141,38.2141,52788.0
2021-10-20 13:00:00,42.23,42.24,42.19,42.2,91732.0,38.2141,38.2231,38.1779,38.1869,91732.0
2021-10-20 13:05:00,42.19,42.21,42.14,42.15,198463.0,38.1779,38.196,38.1326,38.1417,198463.0
2021-10-20 13:10:00,42.15,42.17,42.13,42.14,63350.0,38.1417,38.1598,38.1236,38.1326,63350.0
2021-10-20 13:15:00,42.14,42.14,42.08,42.09,122465.0,38.1326,38.1326,38.0783,38.0874,122465.0
2021-10-20 13:20:00,42.09,42.12,42.06,42.12,92435.0,38.0874,38.1145,38.0602,38.1145,92435.0
2021-10-20 13:25:00,42.11,42.12,42.1,42.12,62102.0,38.1055,38.1145,38.0964,38.1145,62102.0
2021-10-20 13:30:00,42.11,42.13,42.1,42.13,57755.0,38.1055,38.1236,38.0964,38.1236,57755.0
2021-10-20 13:35:00,42.13,42.15,42.12,42.14,42012.0,38.1236,38.1417,38.1145,38.1326,42012.0
2021-10-20 13:40:00,42.14,42.15,42.13,42.15,91428.0,38.1326,38.1417,38.1236,38.1417,91428.0
2021-10-20 13:45:00,42.15,42.16,42.12,42.14,63960.0,38.1417,38.1507,38.1145,38.1326,63960.0
2021-10-20 13:50:00,42.14,42.16,42.12,42.15,32877.0,38.1326,38.1507,38.1145,38.1417,32877.0
2021-10-20 13:55:00,42.15,42.19,42.15,42.17,79928.0,38.1417,38.1779,38.1417,38.1598,79928.0
2021-10-20 14:00:00,42.17,42.18,42.16,42.18,76582.0,38.1598,38.1688,38.1507,38.1688,76582.0
2021-10-20 14:05:00,42.18,42.19,42.17,42.18,97260.0,38.1688,38.1779,38.1598,38.1688,97260.0
2021-10-20 14:10:00,42.18,42.19,42.17,42.19,29360.0,38.1688,38.1779,38.1598,38.1779,29360.0
2021-10-20 14:15:00,42.19,42.21,42.16,42.17,81232.0,38.1779,38.196,38.1507,38.1598,81232.0
2021-10-20 14:20:00,42.16,42.18,42.15,42.16,64691.0,38.1507,38.1688,38.1417,38.1507,64691.0
2021-10-20 14:25:00,42.16,42.19,42.15,42.19,65971.0,38.1507,38.1779,38.1417,38.1779,65971.0
2021-10-20 14:30:00,42.19,42.22,42.18,42.2,50112.0,38.1779,38.205,38.1688,38.1869,50112.0
2021-10-20 14:35:00,42.21,42.22,42.19,42.21,79613.0,38.196,38.205,38.1779,38.196,79613.0
2021-10-20 14:40:00,42.21,42.22,42.18,42.2,66496.0,38.196,38.205,38.1688,38.1869,66496.0
2021-10-20 14:45:00,42.2,42.21,42.18,42.2,73288.0,38.1869,38.196,38.1688,38.1869,73288.0
2021-10-20 14:50:00,42.2,42.22,42.2,42.22,55600.0,38.1869,38.205,38.1869,38.205,55600.0
2021-10-20 14:55:00,42.22,42.24,42.22,42.23,108305.0,38.205,38.2231,38.205,38.2141,108305.0
2021-10-20 15:00:00,42.23,42.26,42.2,42.21,170917.0,38.2141,38.2412,38.1869,38.196,170917.0
2021-10-20 15:05:00,42.21,42.24,42.2,42.23,367714.0,38.196,38.2231,38.1869,38.2141,367714.0
2021-10-20 15:10:00,42.23,42.24,42.21,42.24,701957.0,38.2141,38.2231,38.196,38.2231,701957.0
2021-10-20 15:15:00,42.24,42.24,42.21,42.22,84341.0,38.2231,38.2231,38.196,38.205,84341.0
2021-10-20 15:20:00,42.22,42.23,42.21,42.23,59681.0,38.205,38.2141,38.196,38.2141,59681.0
2021-10-20 15:25:00,42.23,42.24,42.22,42.22,123701.0,38.2141,38.2231,38.205,38.205,123701.0
2021-10-20 15:30:00,42.22,42.25,42.2,42.25,214904.0,38.205,38.2322,38.1869,38.2322,214904.0
2021-10-20 15:35:00,42.25,42.25,42.21,42.22,169533.0,38.2322,38.2322,38.196,38.205,169533.0
2021-10-20 15:40:00,42.22,42.22,42.2,42.22,121655.0,38.205,38.205,38.1869,38.205,121655.0
2021-10-20 15:45:00,42.21,42.22,42.17,42.19,628419.0,38.196,38.205,38.1598,38.1779,628419.0
2021-10-20 15:50:00,42.19,42.2,42.16,42.16,606252.0,38.1779,38.1869,38.1507,38.1507,606252.0
2021-10-20 15:55:00,42.16,42.22,42.14,42.21,822402.0,38.1507,38.205,38.1326,38.196,822402.0
2021-10-21 09:30:00,42.03,42.06,41.96,42.03,256144.0,38.0331,38.0602,37.9697,38.0331,256144.0
2021-10-21 09:35:00,42.03,42.07,41.97,42.04,327866.0,38.0331,38.0693,37.9788,38.0421,327866.0
2021-10-21 09:40:00,42.04,42.06,41.99,42.05,320258.0,38.0421,38.0602,37.9969,38.0512,320258.0
2021-10-21 09:45:00,42.05,42.09,42.01,42.01,384790.0,38.0512,38.0874,38.015,38.015,384790.0
2021-10-21 09:50:00,42.02,42.09,42.01,42.09,439006.0,38.024,38.0874,38.015,38.0874,439006.0
2021-10-21 09:55:00,42.09,42.13,42.04,42.05,732645.0,38.0874,38.1236,38.0421,38.0512,732645.0
2021-10-21 10:00:00,42.05,42.09,42.04,42.08,355480.0,38.0512,38.0874,38.0421,38.0783,355480.0
2021-10-21 10:05:00,42.08,42.15,42.08,42.14,229657.0,38.0783,38.1417,38.0783,38.1326,229657.0
2021-10-21 10:10:00,42.14,42.14,42.09,42.14,81163.0,38.1326,38.1326,38.0874,38.1326,81163.0
2021-10-21 10:15:00,42.14,42.17,42.12,42.16,136974.0,38.1326,38.1598,38.1145,38.1507,136974.0
2021-10-21 10:20:00,42.16,42.2,42.13,42.2,72597.0,38.1507,38.1869,38.1236,38.1869,72597.0
2021-10-21 10:25:00,42.2,42.24,42.18,42.22,163705.0,38.1869,38.2231,38.1688,38.205,163705.0
2021-10-21 10:30:00,42.23,42.24,42.2,42.22,224587.0,38.2141,38.2231,38.1869,38.205,224587.0
2021-10-21 10:35:00,42.21,42.23,42.2,42.21,121467.0,38.196,38.2141,38.1869,38.196,121467.0
2021-10-21 10:40:00,42.21,42.25,42.2,42.22,118159.0,38.196,38.2322,38.1869,38.205,118159.0
2021-10-21 10:45:00,42.22,42.24,42.21,42.21,202149.0,38.205,38.2231,38.196,38.196,202149.0
2021-10-21 10:50:00,42.21,42.22,42.17,42.18,181054.0,38.196,38.205,38.1598,38.1688,181054.0
2021-10-21 10:55:00,42.18,42.19,42.15,42.15,112420.0,38.1688,38.1779,38.1417,38.1417,112420.0
2021-10-21 11:00:00,42.15,42.16,42.11,42.13,540669.0,38.1417,38.1507,38.1055,38.1236,540669.0
2021-10-21 11:05:00,42.13,42.13,42.1,42.12,112091.0,38.1236,38.1236,38.0964,38.1145,112091.0
2021-10-21 11:10:00,42.11,42.13,42.1,42.13,85461.0,38.1055,38.1236,38.0964,38.1236,85461.0
2021-10-21 11:15:00,42.13,42.13,42.09,42.09,108078.0,38.1236,38.1236,38.0874,38.0874,108078.0
2021-10-21 11:20:00,42.09,42.1,42.07,42.07,277063.0,38.0874,38.0964,38.0693,38.0693,277063.0
2021-10-21 11:25:00,42.08,42.08,42.01,42.01,141436.0,38.0783,38.0783,38.015,38.015,141436.0
2021-10-21 11:30:00,42.01,42.02,41.94,41.95,902625.0,38.015,38.024,37.9516,37.9607,902625.0
2021-10-21 11:35:00,41.95,42.01,41.94,41.98,169844.0,37.9607,38.015,37.9516,37.9878,169844.0
2021-10-21 11:40:00,41.97,42.0,41.97,42.0,103899.0,37.9788,38.0059,37.9788,38.0059,103899.0
2021-10-21 11:45:00,42.0,42.03,41.99,42.02,78613.0,38.0059,38.0331,37.9969,38.024,78613.0
2021-10-21 11:50:00,42.02,42.04,42.01,42.04,111880.0,38.024,38.0421,38.015,38.0421,111880.0
2021-10-21 11:55:00,42.04,42.04,42.02,42.03,134320.0,38.0421,38.0421,38.024,38.0331,134320.0
2021-10-21 12:00:00,42.04,42.07,42.03,42.06,87825.0,38.0421,38.0693,38.0331,38.0602,87825.0
2021-10-21 12:05:00,42.06,42.08,42.04,42.05,103319.0,38.0602,38.0783,38.0421,38.0512,103319.0
2021-10-21 12:10:00,42.06,42.1,42.05,42.09,80157.0,38.0602,38.0964,38.0512,38.0874,80157.0
2021-10-21 12:15:00,42.09,42.1,42.06,42.06,118063.0,38.0874,38.0964,38.0602,38.0602,118063.0
2021-10-21 12:20:00,42.07,42.12,42.06,42.12,147242.0,38.0693,38.1145,38.0602,38.1145,147242.0
2021-10-21 12:25:00,42.12,42.13,42.11,42.13,199952.0,38.1145,38.1236,38.1055,38.1236,199952.0
2021-10-21 12:30:00,42.13,42.13,42.1,42.1,88398.0,38.1236,38.1236,38.0964,38.0964,88398.0
2021-10-21 12:35:00,42.1,42.12,42.1,42.11,89645.0,38.0964,38.1145,38.0964,38.1055,89645.0
2021-10-21 12:40:00,42.11,42.12,42.09,42.12,80090.0,38.1055,38.1145,38.0874,38.1145,80090.0
2021-10-21 12:45:00,42.11,42.12,42.08,42.09,168591.0,38.1055,38.1145,38.0783,38.0874,168591.0
2021-10-21 12:50:00,42.1,42.13,42.09,42.12,65660.0,38.0964,38.1236,38.0874,38.1145,65660.0
2021-10-21 12:55:00,42.13,42.15,42.12,42.14,79381.0,38.1236,38.1417,38.1145,38.1326,79381.0
2021-10-21 13:00:00,42.14,42.14,42.12,42.13,53849.0,38.1326,38.1326,38.1145,38.1236,53849.0
2021-10-21 13:05:00,42.12,42.14,42.11,42.13,84714.0,38.1145,38.1326,38.1055,38.1236,84714.0
2021-10-21 13:10:00,42.13,42.14,42.12,42.12,65291.0,38.1236,38.1326,38.1145,38.1145,65291.0
2021-10-21 13:15:00,42.13,42.13,42.11,42.12,105336.0,38.1236,38.1236,38.1055,38.1145,105336.0
2021-10-21 13:20:00,42.12,42.15,42.11,42.14,119277.0,38.1145,38.1417,38.1055,38.1326,119277.0
2021-10-21 13:25:00,42.14,42.15,42.12,42.13,109090.0,38.1326,38.1417,38.1145,38.1236,109090.0
2021-10-21 13:30:00,42.13,42.14,42.11,42.12,73460.0,38.1236,38.1326,38.1055,38.1145,73460.0
2021-10-21 13:35:00,42.12,42.13,42.11,42.11,54548.0,38.1145,38.1236,38.1055,38.1055,54548.0
2021-10-21 13:40:00,42.12,42.12,42.08,42.09,114829.0,38.1145,38.1145,38.0783,38.0874,114829.0
2021-10-21 13:45:00,42.09,42.1,42.05,42.06,70590.0,38.0874,38.0964,38.0512,38.0602,70590.0
2021-10-21 13:50:00,42.05,42.07,42.02,42.06,133515.0,38.0512,38.0693,38.024,38.0602,133515.0
2021-10-21 13:55:00,42.06,42.07,42.05,42.05,73902.0,38.0602,38.0693,38.0512,38.0512,73902.0
2021-10-21 14:00:00,42.06,42.07,42.05,42.06,122552.0,38.0602,38.0693,38.0512,38.0602,122552.0
2021-10-21 14:05:00,42.07,42.09,42.07,42.09,64533.0,38.0693,38.0874,38.0693,38.0874,64533.0
2021-10-21 14:10:00,42.09,42.1,42.08,42.08,51145.0,38.0874,38.0964,38.0783,38.0783,51145.0
2021-10-21 14:15:00,42.08,42.11,42.08,42.08,122093.0,38.0783,38.1055,38.0783,38.0783,122093.0
2021-10-21 14:20:00,42.08,42.08,42.06,42.08,69857.0,38.0783,38.0783,38.0602,38.0783,69857.0
2021-10-21 14:25:00,42.08,42.11,42.08,42.11,88708.0,38.0783,38.1055,38.0783,38.1055,88708.0
2021-10-21 14:30:00,42.1,42.11,42.09,42.11,79474.0,38.0964,38.1055,38.0874,38.1055,79474.0
2021-10-21 14:35:00,42.11,42.13,42.11,42.12,104130.0,38.1055,38.1236,38.1055,38.1145,104130.0
2021-10-21 14:40:00,42.13,42.15,42.13,42.14,293445.0,38.1236,38.1417,38.1236,38.1326,293445.0
2021-10-21 14:45:00,42.14,42.16,42.13,42.16,72343.0,38.1326,38.1507,38.1236,38.1507,72343.0
2021-10-21 14:50:00,42.16,42.18,42.16,42.18,60652.0,38.1507,38.1688,38.1507,38.1688,60652.0
2021-10-21 14:55:00,42.18,42.19,42.17,42.18,85440.0,38.1688,38.1779,38.1598,38.1688,85440.0
2021-10-21 15:00:00,42.19,42.2,42.18,42.19,81880.0,38.1779,38.1869,38.1688,38.1779,81880.0
2021-10-21 15:05:00,42.19,42.2,42.18,42.18,166294.0,38.1779,38.1869,38.1688,38.1688,166294.0
2021-10-21 15:10:00,42.19,42.19,42.15,42.16,89857.0,38.1779,38.1779,38.1417,38.1507,89857.0
2021-10-21 15:15:00,42.16,42.18,42.15,42.18,91252.0,38.1507,38.1688,38.1417,38.1688,91252.0
2021-10-21 15:20:00,42.18,42.21,42.18,42.21,174912.0,38.1688,38.196,38.1688,38.196,174912.0
2021-10-21 15:25:00,42.2,42.21,42.17,42.18,322159.0,38.1869,38.196,38.1598,38.1688,322159.0
2021-10-21 15:30:00,42.18,42.19,42.17,42.17,126172.0,38.1688,38.1779,38.1598,38.1598,126172.0
2021-10-21 15:35:00,42.18,42.18,42.17,42.18,87648.0,38.1688,38.1688,38.1598,38.1688,87648.0
2021-10-21 15:40:00,42.18,42.18,42.16,42.18,160347.0,38.1688,38.1688,38.1507,38.1688,160347.0
2021-10-21 15:45:00,42.18,42.18,42.14,42.15,229255.0,38.1688,38.1688,38.1326,38.1417,229255.0
2021-10-21 15:50:00,42.15,42.16,42.14,42.15,368196.0,38.1417,38.1507,38.1326,38.1417,368196.0
2021-10-21 15:55:00,42.15,42.17,42.14,42.15,1078791.0,38.1417,38.1598,38.1326,38.1417,1078791.0
2021-10-22 09:30:00,42.39,42.58,42.39,42.57,361523.0,38.3588,38.5308,38.3588,38.5217,361523.0
2021-10-22 09:35:00,42.57,42.63,42.52,42.6,298300.0,38.5217,38.576,38.4765,38.5489,298300.0
2021-10-22 09:40:00,42.59,42.61,42.52,42.54,257743.0,38.5398,38.5579,38.4765,38.4946,257743.0
2021-10-22 09:45:00,42.54,42.55,42.47,42.51,248813.0,38.4946,38.5036,38.4312,38.4674,248813.0
2021-10-22 09:50:00,42.51,42.59,42.5,42.59,211472.0,38.4674,38.5398,38.4584,38.5398,211472.0
2021-10-22 09:55:00,42.59,42.62,42.57,42.61,512780.0,38.5398,38.567,38.5217,38.5579,512780.0
2021-10-22 10:00:00,42.61,42.61,42.57,42.59,197508.0,38.5579,38.5579,38.5217,38.5398,197508.0
2021-10-22 10:05:00,42.59,42.63,42.55,42.63,221527.0,38.5398,38.576,38.5036,38.576,221527.0
2021-10-22 10:10:00,42.63,42.66,42.62,42.66,119644.0,38.576,38.6032,38.567,38.6032,119644.0
2021-10-22 10:15:00,42.66,42.69,42.64,42.65,160297.0,38.6032,38.6303,38.5851,38.5941,160297.0
2021-10-22 10:20:00,42.64,42.67,42.62,42.66,120966.0,38.5851,38.6122,38.567,38.6032,120966.0
2021-10-22 10:25:00,42.67,42.7,42.66,42.69,325724.0,38.6122,38.6394,38.6032,38.6303,325724.0
2021-10-22 10:30:00,42.69,42.7,42.6,42.61,232656.0,38.6303,38.6394,38.5489,38.5579,232656.0
2021-10-22 10:35:00,42.61,42.64,42.61,42.62,205840.0,38.5579,38.5851,38.5579,38.567,205840.0
2021-10-22 10:40:00,42.63,42.63,42.56,42.58,153980.0,38.576,38.576,38.5127,38.5308,153980.0
2021-10-22 10:45:00,42.58,42.59,42.54,42.55,101020.0,38.5308,38.5398,38.4946,38.5036,101020.0
2021-10-22 10:50:00,42.55,42.57,42.51,42.51,72780.0,38.5036,38.5217,38.4674,38.4674,72780.0
2021-10-22 10:55:00,42.51,42.54,42.5,42.51,79254.0,38.4674,38.4946,38.4584,38.4674,79254.0
2021-10-22 11:00:00,42.51,42.52,42.45,42.48,255542.0,38.4674,38.4765,38.4131,38.4403,255542.0
2021-10-22 11:05:00,42.49,42.52,42.48,42.48,357682.0,38.4493,38.4765,38.4403,38.4403,357682.0
2021-10-22 11:10:00,42.49,42.5,42.45,42.46,167599.0,38.4493,38.4584,38.4131,38.4222,167599.0
2021-10-22 11:15:00,42.45,42.46,42.35,42.36,166405.0,38.4131,38.4222,38.3226,38.3317,166405.0
2021-10-22 11:20:00,42.36,42.37,42.27,42.28,286539.0,38.3317,38.3407,38.2503,38.2593,286539.0
2021-10-22 11:25:00,42.27,42.3,42.24,42.26,527545.0,38.2503,38.2774,38.2231,38.2412,527545.0
2021-10-22 11:30:00,42.26,42.29,42.24,42.25,223645.0,38.2412,38.2684,38.2231,38.2322,223645.0
2021-10-22 11:35:00,42.25,42.25,42.15,42.19,288725.0,38.2322,38.2322,38.1417,38.1779,288725.0
2021-10-22 11:40:00,42.19,42.21,42.16,42.19,429833.0,38.1779,38.196,38.1507,38.1779,429833.0
2021-10-22 11:45:00,42.18,42.2,42.14,42.16,235126.0,38.1688,38.1869,38.1326,38.1507,235126.0
2021-10-22 11:50:00,42.16,42.2,42.13,42.19,260461.0,38.1507,38.1869,38.1236,38.1779,260461.0
2021-10-22 11:55:00,42.19,42.22,42.17,42.19,148340.0,38.1779,38.205,38.1598,38.1779,148340.0
2021-10-22 12:00:00,42.18,42.22,42.15,42.2,61798.0,38.1688,38.205,38.1417,38.1869,61798.0
2021-10-22 12:05:00,42.2,42.2,42.17,42.19,99080.0,38.1869,38.1869,38.1598,38.1779,99080.0
2021-10-22 12:10:00,42.19,42.2,42.15,42.2,74682.0,38.1779,38.1869,38.1417,38.1869,74682.0
2021-10-22 12:15:00,42.2,42.21,42.17,42.19,61005.0,38.1869,38.196,38.1598,38.1779,61005.0
2021-10-22 12:20:00,42.19,42.2,42.17,42.18,100516.0,38.1779,38.1869,38.1598,38.1688,100516.0
2021-10-22 12:25:00,42.18,42.24,42.18,42.23,156228.0,38.1688,38.2231,38.1688,38.2141,156228.0
2021-10-22 12:30:00,42.23,42.24,42.2,42.23,111603.0,38.2141,38.2231,38.1869,38.2141,111603.0
2021-10-22 12:35:00,42.23,42.28,42.23,42.28,41835.0,38.2141,38.2593,38.2141,38.2593,41835.0
2021-10-22 12:40:00,42.28,42.34,42.26,42.33,239333.0,38.2593,38.3136,38.2412,38.3046,239333.0
2021-10-22 12:45:00,42.33,42.34,42.3,42.3,250815.0,38.3046,38.3136,38.2774,38.2774,250815.0
2021-10-22 12:50:00,42.3,42.31,42.27,42.3,94050.0,38.2774,38.2865,38.2503,38.2774,94050.0
2021-10-22 12:55:00,42.29,42.3,42.26,42.26,110917.0,38.2684,38.2774,38.2412,38.2412,110917.0
2021-10-22 13:00:00,42.26,42.26,42.19,42.21,129546.0,38.2412,38.2412,38.1779,38.196,129546.0
2021-10-22 13:05:00,42.21,42.23,42.19,42.22,156700.0,38.196,38.2141,38.1779,38.205,156700.0
2021-10-22 13:10:00,42.22,42.22,42.19,42.21,74913.0,38.205,38.205,38.1779,38.196,74913.0
2021-10-22 13:15:00,42.21,42.21,42.16,42.16,144601.0,38.196,38.196,38.1507,38.1507,144601.0
2021-10-22 13:20:00,42.16,42.17,42.11,42.14,314465.0,38.1507,38.1598,38.1055,38.1326,314465.0
2021-10-22 13:25:00,42.14,42.15,42.1,42.11,275634.0,38.1326,38.1417,38.0964,38.1055,275634.0
2021-10-22 13:30:00,42.11,42.11,42.06,42.1,261474.0,38.1055,38.1055,38.0602,38.0964,261474.0
2021-10-22 13:35:00,42.1,42.15,42.1,42.12,244783.0,38.0964,38.1417,38.0964,38.1145,244783.0
2021-10-22 13:40:00,42.12,42.14,42.09,42.09,96917.0,38.1145,38.1326,38.0874,38.0874,96917.0
2021-10-22 13:45:00,42.09,42.12,42.09,42.1,94947.0,38.0874,38.1145,38.0874,38.0964,94947.0
2021-10-22 13:50:00,42.1,42.13,42.1,42.12,109897.0,38.0964,38.1236,38.0964,38.1145,109897.0
2021-10-22 13:55:00,42.12,42.14,42.06,42.06,120913.0,38.1145,38.1326,38.0602,38.0602,120913.0
2021-10-22 14:00:00,42.06,42.08,42.05,42.07,94564.0,38.0602,38.0783,38.0512,38.0693,94564.0
2021-10-22 14:05:00,42.08,42.09,42.06,42.07,108037.0,38.0783,38.0874,38.0602,38.0693,108037.0
2021-10-22 14:10:00,42.07,42.11,42.06,42.1,68014.0,38.0693,38.1055,38.0602,38.0964,68014.0
2021-10-22 14:15:00,42.11,42.12,42.1,42.12,66928.0,38.1055,38.1145,38.0964,38.1145,66928.0
2021-10-22 14:20:00,42.12,42.16,42.11,42.14,254805.0,38.1145,38.1507,38.1055,38.1326,254805.0
2021-10-22 14:25:00,42.14,42.16,42.13,42.15,32395.0,38.1326,38.1507,38.1236,38.1417,32395.0
2021-10-22 14:30:00,42.15,42.21,42.15,42.21,90985.0,38.1417,38.196,38.1417,38.196,90985.0
2021-10-22 14:35:00,42.2,42.23,42.19,42.2,112849.0,38.1869,38.2141,38.1779,38.1869,112849.0
2021-10-22 14:40:00,42.2,42.23,42.19,42.21,92907.0,38.1869,38.2141,38.1779,38.196,92907.0
2021-10-22 14:45:00,42.21,42.22,42.17,42.19,126341.0,38.196,38.205,38.1598,38.1779,126341.0
2021-10-22 14:50:00,42.18,42.18,42.14,42.15,127069.0,38.1688,38.1688,38.1326,38.1417,127069.0
2021-10-22 14:55:00,42.16,42.16,42.12,42.12,71693.0,38.1507,38.1507,38.1145,38.1145,71693.0
2021-10-22 15:00:00,42.12,42.13,42.1,42.11,129496.0,38.1145,38.1236,38.0964,38.1055,129496.0
2021-10-22 15:05:00,42.11,42.13,42.11,42.12,82951.0,38.1055,38.1236,38.1055,38.1145,82951.0
2021-10-22 15:10:00,42.12,42.12,42.09,42.11,110907.0,38.1145,38.1145,38.0874,38.1055,110907.0
2021-10-22 15:15:00,42.11,42.13,42.09,42.09,104141.0,38.1055,38.1236,38.0874,38.0874,104141.0
2021-10-22 15:20:00,42.1,42.12,42.08,42.09,322434.0,38.0964,38.1145,38.0783,38.0874,322434.0
2021-10-22 15:25:00,42.08,42.11,42.07,42.09,123008.0,38.0783,38.1055,38.0693,38.0874,123008.0
2021-10-22 15:30:00,42.1,42.15,42.09,42.14,149374.0,38.0964,38.1417,38.0874,38.1326,149374.0
2021-10-22 15:35:00,42.14,42.16,42.12,42.14,206632.0,38.1326,38.1507,38.1145,38.1326,206632.0
2021-10-22 15:40:00,42.14,42.17,42.13,42.14,169860.0,38.1326,38.1598,38.1236,38.1326,169860.0
2021-10-22 15:45:00,42.14,42.14,42.11,42.14,230546.0,38.1326,38.1326,38.1055,38.1326,230546.0
2021-10-22 15:50:00,42.14,42.21,42.13,42.2,569562.0,38.1326,38.196,38.1236,38.1869,569562.0
2021-10-22 15:55:00,42.2,42.22,42.17,42.18,887786.0,38.1869,38.205,38.1598,38.1688,887786.0
2021-10-25 09:30:00,42.35,42.37,42.28,42.3,541810.0,38.3226,38.3407,38.2593,38.2774,541810.0
2021-10-25 09:35:00,42.3,42.3,42.16,42.16,276309.0,38.2774,38.2774,38.1507,38.1507,276309.0
2021-10-25 09:40:00,42.16,42.17,42.07,42.16,400714.0,38.1507,38.1598,38.0693,38.1507,400714.0
2021-10-25 09:45:00,42.16,42.16,42.07,42.14,281846.0,38.1507,38.1507,38.0693,38.1326,281846.0
2021-10-25 09:50:00,42.13,42.21,42.12,42.21,398894.0,38.1236,38.196,38.1145,38.196,398894.0
2021-10-25 09:55:00,42.21,42.22,42.16,42.18,149322.0,38.196,38.205,38.1507,38.1688,149322.0
2021-10-25 10:00:00,42.18,42.24,42.15,42.23,58348.0,38.1688,38.2231,38.1417,38.2141,58348.0
2021-10-25 10:05:00,42.23,42.25,42.2,42.24,330776.0,38.2141,38.2322,38.1869,38.2231,330776.0
2021-10-25 10:10:00,42.25,42.28,42.23,42.26,242919.0,38.2322,38.2593,38.2141,38.2412,242919.0
2021-10-25 10:15:00,42.26,42.31,42.25,42.27,624782.0,38.2412,38.2865,38.2322,38.2503,624782.0
2021-10-25 10:20:00,42.28,42.3,42.25,42.29,388071.0,38.2593,38.2774,38.2322,38.2684,388071.0
2021-10-25 10:25:00,42.29,42.3,42.25,42.25,126906.0,38.2684,38.2774,38.2322,38.2322,126906.0
2021-10-25 10:30:00,42.25,42.26,42.22,42.24,146029.0,38.2322,38.2412,38.205,38.2231,146029.0
2021-10-25 10:35:00,42.24,42.24,42.19,42.22,148993.0,38.2231,38.2231,38.1779,38.205,148993.0
2021-10-25 10:40:00,42.22,42.24,42.2,42.22,116538.0,38.205,38.2231,38.1869,38.205,116538.0
2021-10-25 10:45:00,42.23,42.26,42.2,42.26,101346.0,38.2141,38.2412,38.1869,38.2412,101346.0
2021-10-25 10:50:00,42.26,42.27,42.23,42.27,172001.0,38.2412,38.2503,38.2141,38.2503,172001.0
2021-10-25 10:55:00,42.27,42.31,42.26,42.29,290892.0,38.2503,38.2865,38.2412,38.2684,290892.0
2021-10-25 11:00:00,42.28,42.29,42.24,42.26,201873.0,38.2593,38.2684,38.2231,38.2412,201873.0
2021-10-25 11:05:00,42.27,42.31,42.26,42.28,123409.0,38.2503,38.2865,38.2412,38.2593,123409.0
2021-10-25 11:10:00,42.29,42.29,42.27,42.29,77817.0,38.2684,38.2684,38.2503,38.2684,77817.0
2021-10-25 11:15:00,42.29,42.3,42.26,42.27,95215.0,38.2684,38.2774,38.2412,38.2503,95215.0
2021-10-25 11:20:00,42.27,42.3,42.26,42.28,232133.0,38.2503,38.2774,38.2412,38.2593,232133.0
2021-10-25 11:25:00,42.28,42.28,42.25,42.27,437637.0,38.2593,38.2593,38.2322,38.2503,437637.0
2021-10-25 11:30:00,42.27,42.28,42.23,42.24,376792.0,38.2503,38.2593,38.2141,38.2231,376792.0
2021-10-25 11:35:00,42.25,42.27,42.21,42.22,161363.0,38.2322,38.2503,38.196,38.205,161363.0
2021-10-25 11:40:00,42.22,42.25,42.22,42.23,69492.0,38.205,38.2322,38.205,38.2141,69492.0
2021-10-25 11:45:00,42.24,42.26,42.23,42.25,112022.0,38.2231,38.2412,38.2141,38.2322,112022.0
2021-10-25 11:50:00,42.25,42.27,42.25,42.25,58422.0,38.2322,38.2503,38.2322,38.2322,58422.0
2021-10-25 11:55:00,42.25,42.26,42.23,42.23,150111.0,38.2322,38.2412,38.2141,38.2141,150111.0
2021-10-25 12:00:00,42.23,42.28,42.22,42.28,249597.0,38.2141,38.2593,38.205,38.2593,249597.0
2021-10-25 12:05:00,42.28,42.29,42.27,42.29,93795.0,38.2593,38.2684,38.2503,38.2684,93795.0
2021-10-25 12:10:00,42.29,42.3,42.26,42.27,109541.0,38.2684,38.2774,38.2412,38.2503,109541.0
2021-10-25 12:15:00,42.27,42.29,42.27,42.28,43557.0,38.2503,38.2684,38.2503,38.2593,43557.0
2021-10-25 12:20:00,42.28,42.28,42.27,42.28,43418.0,38.2593,38.2593,38.2503,38.2593,43418.0
2021-10-25 12:25:00,42.27,42.32,42.27,42.31,99204.0,38.2503,38.2955,38.2503,38.2865,99204.0
2021-10-25 12:30:00,42.31,42.31,42.29,42.3,145648.0,38.2865,38.2865,38.2684,38.2774,145648.0
2021-10-25 12:35:00,42.3,42.34,42.3,42.34,346048.0,38.2774,38.3136,38.2774,38.3136,346048.0
2021-10-25 12:40:00,42.34,42.36,42.33,42.34,187150.0,38.3136,38.3317,38.3046,38.3136,187150.0
2021-10-25 12:45:00,42.34,42.35,42.33,42.35,173524.0,38.3136,38.3226,38.3046,38.3226,173524.0
2021-10-25 12:50:00,42.35,42.36,42.33,42.35,87534.0,38.3226,38.3317,38.3046,38.3226,87534.0
2021-10-25 12:55:00,42.35,42.36,42.34,42.36,88019.0,38.3226,38.3317,38.3136,38.3317,88019.0
2021-10-25 13:00:00,42.36,42.37,42.35,42.36,42134.0,38.3317,38.3407,38.3226,38.3317,42134.0
2021-10-25 13:05:00,42.35,42.37,42.35,42.36,72983.0,38.3226,38.3407,38.3226,38.3317,72983.0
2021-10-25 13:10:00,42.36,42.38,42.34,42.38,109333.0,38.3317,38.3498,38.3136,38.3498,109333.0
2021-10-25 13:15:00,42.38,42.39,42.37,42.39,61779.0,38.3498,38.3588,38.3407,38.3588,61779.0
2021-10-25 13:20:00,42.39,42.39,42.35,42.36,84727.0,38.3588,38.3588,38.3226,38.3317,84727.0
2021-10-25 13:25:00,42.36,42.37,42.34,42.36,144109.0,38.3317,38.3407,38.3136,38.3317,144109.0
2021-10-25 13:30:00,42.36,42.36,42.33,42.34,40018.0,38.3317,38.3317,38.3046,38.3136,40018.0
2021-10-25 13:35:00,42.34,42.34,42.32,42.33,52204.0,38.3136,38.3136,38.2955,38.3046,52204.0
2021-10-25 13:40:00,42.32,42.34,42.32,42.34,81534.0,38.2955,38.3136,38.2955,38.3136,81534.0
2021-10-25 13:45:00,42.33,42.33,42.31,42.32,64308.0,38.3046,38.3046,38.2865,38.2955,64308.0
2021-10-25 13:50:00,42.32,42.33,42.3,42.33,98953.0,38.2955,38.3046,38.2774,38.3046,98953.0
2021-10-25 13:55:00,42.34,42.34,42.32,42.33,87949.0,38.3136,38.3136,38.2955,38.3046,87949.0
2021-10-25 14:00:00,42.33,42.33,42.29,42.3,62795.0,38.3046,38.3046,38.2684,38.2774,62795.0
2021-10-25 14:05:00,42.3,42.33,42.3,42.33,38022.0,38.2774,38.3046,38.2774,38.3046,38022.0
2021-10-25 14:10:00,42.33,42.34,42.32,42.34,26518.0,38.3046,38.3136,38.2955,38.3136,26518.0
2021-10-25 14:15:00,42.34,42.36,42.33,42.34,107381.0,38.3136,38.3317,38.3046,38.3136,107381.0
2021-10-25 14:20:00,42.34,42.36,42.33,42.34,35016.0,38.3136,38.3317,38.3046,38.3136,35016.0
2021-10-25 14:25:00,42.34,42.35,42.33,42.35,95082.0,38.3136,38.3226,38.3046,38.3226,95082.0
2021-10-25 14:30:00,42.35,42.35,42.34,42.34,26136.0,38.3226,38.3226,38.3136,38.3136,26136.0
2021-10-25 14:35:00,42.35,42.35,42.32,42.32,69816.0,38.3226,38.3226,38.2955,38.2955,69816.0
2021-10-25 14:40:00,42.33,42.33,42.3,42.3,87704.0,38.3046,38.3046,38.2774,38.2774,87704.0
2021-10-25 14:45:00,42.31,42.32,42.3,42.32,199405.0,38.2865,38.2955,38.2774,38.2955,199405.0
2021-10-25 14:50:00,42.32,42.33,42.31,42.33,86964.0,38.2955,38.3046,38.2865,38.3046,86964.0
2021-10-25 14:55:00,42.33,42.33,42.31,42.33,91306.0,38.3046,38.3046,38.2865,38.3046,91306.0
2021-10-25 15:00:00,42.33,42.33,42.32,42.32,18619.0,38.3046,38.3046,38.2955,38.2955,18619.0
2021-10-25 15:05:00,42.33,42.34,42.32,42.33,46963.0,38.3046,38.3136,38.2955,38.3046,46963.0
2021-10-25 15:10:00,42.34,42.34,42.3,42.32,251373.0,38.3136,38.3136,38.2774,38.2955,251373.0
2021-10-25 15:15:00,42.32,42.34,42.31,42.33,122823.0,38.2955,38.3136,38.2865,38.3046,122823.0
2021-10-25 15:20:00,42.33,42.34,42.32,42.32,76293.0,38.3046,38.3136,38.2955,38.2955,76293.0
2021-10-25 15:25:00,42.33,42.36,42.32,42.34,1119600.0,38.3046,38.3317,38.2955,38.3136,1119600.0
2021-10-25 15:30:00,42.34,42.35,42.33,42.34,78568.0,38.3136,38.3226,38.3046,38.3136,78568.0
2021-10-25 15:35:00,42.34,42.34,42.31,42.32,173345.0,38.3136,38.3136,38.2865,38.2955,173345.0
2021-10-25 15:40:00,42.32,42.33,42.3,42.32,215787.0,38.2955,38.3046,38.2774,38.2955,215787.0
2021-10-25 15:45:00,42.32,42.32,42.29,42.3,162536.0,38.2955,38.2955,38.2684,38.2774,162536.0
2021-10-25 15:50:00,42.3,42.32,42.3,42.31,382412.0,38.2774,38.2955,38.2774,38.2865,382412.0
2021-10-25 15:55:00,42.3,42.33,42.28,42.31,680664.0,38.2774,38.3046,38.2593,38.2865,680664.0
2021-10-26 09:30:00,42.12,42.12,42.01,42.05,298403.0,38.1145,38.1145,38.015,38.0512,298403.0
2021-10-26 09:35:00,42.04,42.06,41.99,42.03,357682.0,38.0421,38.0602,37.9969,38.0331,357682.0
2021-10-26 09:40:00,42.02,42.06,42.0,42.01,216044.0,38.024,38.0602,38.0059,38.015,216044.0
2021-10-26 09:45:00,42.01,42.04,41.98,42.02,228254.0,38.015,38.0421,37.9878,38.024,228254.0
2021-10-26 09:50:00,42.02,42.05,42.0,42.01,216037.0,38.024,38.0512,38.0059,38.015,216037.0
2021-10-26 09:55:00,42.01,42.01,41.96,41.99,264543.0,38.015,38.015,37.9697,37.9969,264543.0
2021-10-26 10:00:00,42.0,42.03,41.98,42.0,275375.0,38.0059,38.0331,37.9878,38.0059,275375.0
2021-10-26 10:05:00,42.01,42.04,41.99,42.02,169651.0,38.015,38.0421,37.9969,38.024,169651.0
2021-10-26 10:10:00,42.02,42.07,42.01,42.06,124228.0,38.024,38.0693,38.015,38.0602,124228.0
2021-10-26 10:15:00,42.06,42.09,42.04,42.08,133334.0,38.0602,38.0874,38.0421,38.0783,133334.0
2021-10-26 10:20:00,42.08,42.11,42.06,42.07,92035.0,38.0783,38.1055,38.0602,38.0693,92035.0
2021-10-26 10:25:00,42.07,42.07,42.03,42.06,71626.0,38.0693,38.0693,38.0331,38.0602,71626.0
2021-10-26 10:30:00,42.05,42.07,42.02,42.07,123561.0,38.0512,38.0693,38.024,38.0693,123561.0
2021-10-26 10:35:00,42.07,42.08,42.04,42.06,207558.0,38.0693,38.0783,38.0421,38.0602,207558.0
2021-10-26 10:40:00,42.06,42.08,42.04,42.06,88914.0,38.0602,38.0783,38.0421,38.0602,88914.0
2021-10-26 10:45:00,42.06,42.07,42.04,42.05,52549.0,38.0602,38.0693,38.0421,38.0512,52549.0
2021-10-26 10:50:00,42.04,42.06,42.03,42.04,158459.0,38.0421,38.0602,38.0331,38.0421,158459.0
2021-10-26 10:55:00,42.04,42.04,42.0,42.01,132159.0,38.0421,38.0421,38.0059,38.015,132159.0
2021-10-26 11:00:00,42.01,42.01,41.92,41.93,109501.0,38.015,38.015,37.9335,37.9426,109501.0
2021-10-26 11:05:00,41.93,41.94,41.85,41.87,433635.0,37.9426,37.9516,37.8702,37.8883,433635.0
2021-10-26 11:10:00,41.87,41.89,41.78,41.79,860220.0,37.8883,37.9064,37.8069,37.8159,860220.0
2021-10-26 11:15:00,41.79,41.85,41.79,41.83,1640955.0,37.8159,37.8702,37.8159,37.8521,1640955.0
2021-10-26 11:20:00,41.83,41.84,41.79,41.79,467205.0,37.8521,37.8611,37.8159,37.8159,467205.0
2021-10-26 11:25:00,41.78,41.84,41.77,41.79,255553.0,37.8069,37.8611,37.7978,37.8159,255553.0
2021-10-26 11:30:00,41.79,41.81,41.68,41.69,260222.0,37.8159,37.834,37.7164,37.7254,260222.0
2021-10-26 11:35:00,41.68,41.76,41.68,41.76,270473.0,37.7164,37.7888,37.7164,37.7888,270473.0
2021-10-26 11:40:00,41.76,41.77,41.74,41.76,176867.0,37.7888,37.7978,37.7707,37.7888,176867.0
2021-10-26 11:45:00,41.75,41.75,41.69,41.7,202763.0,37.7797,37.7797,37.7254,37.7345,202763.0
2021-10-26 11:50:00,41.7,41.7,41.64,41.66,217785.0,37.7345,37.7345,37.6802,37.6983,217785.0
2021-10-26 11:55:00,41.66,41.66,41.53,41.55,267621.0,37.6983,37.6983,37.5806,37.5987,267621.0
2021-10-26 12:00:00,41.55,41.57,41.51,41.54,382974.0,37.5987,37.6168,37.5625,37.5897,382974.0
2021-10-26 12:05:00,41.54,41.55,41.49,41.5,353454.0,37.5897,37.5987,37.5444,37.5535,353454.0
2021-10-26 12:10:00,41.5,41.57,41.49,41.57,200012.0,37.5535,37.6168,37.5444,37.6168,200012.0
2021-10-26 12:15:00,41.57,41.62,41.55,41.61,1055240.0,37.6168,37.6621,37.5987,37.653,1055240.0
2021-10-26 12:20:00,41.61,41.63,41.58,41.59,640317.0,37.653,37.6711,37.6259,37.6349,640317.0
2021-10-26 12:25:00,41.59,41.6,41.55,41.56,126211.0,37.6349,37.644,37.5987,37.6078,126211.0
2021-10-26 12:30:00,41.56,41.6,41.54,41.59,266581.0,37.6078,37.644,37.5897,37.6349,266581.0
2021-10-26 12:35:00,41.58,41.6,41.55,41.55,87089.0,37.6259,37.644,37.5987,37.5987,87089.0
2021-10-26 12:40:00,41.55,41.56,41.48,41.5,190745.0,37.5987,37.6078,37.5354,37.5535,190745.0
2021-10-26 12:45:00,41.5,41.5,41.4,41.41,981716.0,37.5535,37.5535,37.463,37.472,981716.0
2021-10-26 12:50:00,41.41,41.44,41.41,41.41,159542.0,37.472,37.4992,37.472,37.472,159542.0
2021-10-26 12:55:00,41.41,41.47,41.41,41.46,132816.0,37.472,37.5263,37.472,37.5173,132816.0
2021-10-26 13:00:00,41.45,41.48,41.45,41.46,123686.0,37.5082,37.5354,37.5082,37.5173,123686.0
2021-10-26 13:05:00,41.45,41.48,41.44,41.48,185094.0,37.5082,37.5354,37.4992,37.5354,185094.0
2021-10-26 13:10:00,41.47,41.48,41.43,41.47,106878.0,37.5263,37.5354,37.4901,37.5263,106878.0
2021-10-26 13:15:00,41.47,41.48,41.44,41.46,110446.0,37.5263,37.5354,37.4992,37.5173,110446.0
2021-10-26 13:20:00,41.45,41.47,41.42,41.46,125436.0,37.5082,37.5263,37.4811,37.5173,125436.0
2021-10-26 13:25:00,41.46,41.48,41.43,41.46,91795.0,37.5173,37.5354,37.4901,37.5173,91795.0
2021-10-26 13:30:00,41.45,41.56,41.45,41.56,463916.0,37.5082,37.6078,37.5082,37.6078,463916.0
2021-10-26 13:35:00,41.56,41.6,41.53,41.54,727725.0,37.6078,37.644,37.5806,37.5897,727725.0
2021-10-26 13:40:00,41.54,41.54,41.48,41.5,211284.0,37.5897,37.5897,37.5354,37.5535,211284.0
2021-10-26 13:45:00,41.5,41.52,41.49,41.51,111228.0,37.5535,37.5716,37.5444,37.5625,111228.0
2021-10-26 13:50:00,41.51,41.51,41.48,41.49,43739.0,37.5625,37.5625,37.5354,37.5444,43739.0
2021-10-26 13:55:00,41.49,41.5,41.46,41.48,141997.0,37.5444,37.5535,37.5173,37.5354,141997.0
2021-10-26 14:00:00,41.48,41.51,41.48,41.5,95652.0,37.5354,37.5625,37.5354,37.5535,95652.0
2021-10-26 14:05:00,41.5,41.51,41.48,41.49,84239.0,37.5535,37.5625,37.5354,37.5444,84239.0
2021-10-26 14:10:00,41.49,41.51,41.47,41.51,97905.0,37.5444,37.5625,37.5263,37.5625,97905.0
2021-10-26 14:15:00,41.5,41.57,41.49,41.57,156358.0,37.5535,37.6168,37.5444,37.6168,156358.0
2021-10-26 14:20:00,41.57,41.57,41.54,41.55,141324.0,37.6168,37.6168,37.5897,37.5987,141324.0
2021-10-26 14:25:00,41.54,41.55,41.52,41.54,303031.0,37.5897,37.5987,37.5716,37.5897,303031.0
2021-10-26 14:30:00,41.54,41.58,41.54,41.57,161677.0,37.5897,37.6259,37.5897,37.6168,161677.0
2021-10-26 14:35:00,41.57,41.59,41.54,41.54,105202.0,37.6168,37.6349,37.5897,37.5897,105202.0
2021-10-26 14:40:00,41.54,41.56,41.52,41.52,125044.0,37.5897,37.6078,37.5716,37.5716,125044.0
2021-10-26 14:45:00,41.52,41.55,41.51,41.53,102181.0,37.5716,37.5987,37.5625,37.5806,102181.0
2021-10-26 14:50:00,41.53,41.55,41.51,41.53,100066.0,37.5806,37.5987,37.5625,37.5806,100066.0
2021-10-26 14:55:00,41.54,41.54,41.51,41.52,121613.0,37.5897,37.5897,37.5625,37.5716,121613.0
2021-10-26 15:00:00,41.53,41.54,41.52,41.52,81770.0,37.5806,37.5897,37.5716,37.5716,81770.0
2021-10-26 15:05:00,41.53,41.57,41.52,41.57,632973.0,37.5806,37.6168,37.5716,37.6168,632973.0
2021-10-26 15:10:00,41.57,41.58,41.53,41.55,987289.0,37.6168,37.6259,37.5806,37.5987,987289.0
2021-10-26 15:15:00,41.56,41.58,41.54,41.55,491678.0,37.6078,37.6259,37.5897,37.5987,491678.0
2021-10-26 15:20:00,41.55,41.56,41.53,41.54,764308.0,37.5987,37.6078,37.5806,37.5897,764308.0
2021-10-26 15:25:00,41.54,41.56,41.49,41.5,523127.0,37.5897,37.6078,37.5444,37.5535,523127.0
2021-10-26 15:30:00,41.5,41.54,41.49,41.54,348953.0,37.5535,37.5897,37.5444,37.5897,348953.0
2021-10-26 15:35:00,41.54,41.56,41.52,41.52,481789.0,37.5897,37.6078,37.5716,37.5716,481789.0
2021-10-26 15:40:00,41.52,41.55,41.52,41.55,353564.0,37.5716,37.5987,37.5716,37.5987,353564.0
2021-10-26 15:45:00,41.55,41.57,41.5,41.51,652003.0,37.5987,37.6168,37.5535,37.5625,652003.0
2021-10-26 15:50:00,41.51,41.52,41.49,41.52,930747.0,37.5625,37.5716,37.5444,37.5716,930747.0
2021-10-26 15:55:00,41.52,41.55,41.45,41.46,2168946.0,37.5716,37.5987,37.5082,37.5173,2168946.0
2021-10-27 09:30:00,41.01,41.15,40.98,41.15,989589.0,37.1101,37.2368,37.0829,37.2368,989589.0
2021-10-27 09:35:00,41.14,41.28,41.14,41.23,1283910.0,37.2277,37.3544,37.2277,37.3092,1283910.0
2021-10-27 09:40:00,41.23,41.39,41.21,41.39,690056.0,37.3092,37.4539,37.2911,37.4539,690056.0
2021-10-27 09:45:00,41.39,41.43,41.29,41.34,484786.0,37.4539,37.4901,37.3635,37.4087,484786.0
2021-10-27 09:50:00,41.34,41.39,41.32,41.38,305566.0,37.4087,37.4539,37.3906,37.4449,305566.0
2021-10-27 09:55:00,41.38,41.4,41.32,41.35,223213.0,37.4449,37.463,37.3906,37.4177,223213.0
2021-10-27 10:00:00,41.36,41.37,41.27,41.29,176333.0,37.4268,37.4358,37.3454,37.3635,176333.0
2021-10-27 10:05:00,41.29,41.35,41.24,41.34,320291.0,37.3635,37.4177,37.3182,37.4087,320291.0
2021-10-27 10:10:00,41.33,41.35,41.27,41.3,253236.0,37.3996,37.4177,37.3454,37.3725,253236.0
2021-10-27 10:15:00,41.3,41.33,41.27,41.31,278726.0,37.3725,37.3996,37.3454,37.3816,278726.0
2021-10-27 10:20:00,41.3,41.33,41.28,41.32,214133.0,37.3725,37.3996,37.3544,37.3906,214133.0
2021-10-27 10:25:00,41.32,41.33,41.27,41.31,134332.0,37.3906,37.3996,37.3454,37.3816,134332.0
2021-10-27 10:30:00,41.31,41.31,41.26,41.29,197758.0,37.3816,37.3816,37.3363,37.3635,197758.0
2021-10-27 10:35:00,41.29,41.3,41.26,41.28,102858.0,37.3635,37.3725,37.3363,37.3544,102858.0
2021-10-27 10:40:00,41.28,41.28,41.22,41.24,307137.0,37.3544,37.3544,37.3001,37.3182,307137.0
2021-10-27 10:45:00,41.23,41.24,41.17,41.18,167108.0,37.3092,37.3182,37.2549,37.2639,167108.0
2021-10-27 10:50:00,41.18,41.21,41.14,41.2,1236908.0,37.2639,37.2911,37.2277,37.282,1236908.0
2021-10-27 10:55:00,41.2,41.24,41.14,41.18,903692.0,37.282,37.3182,37.2277,37.2639,903692.0
2021-10-27 11:00:00,41.18,41.22,41.18,41.21,168604.0,37.2639,37.3001,37.2639,37.2911,168604.0
2021-10-27 11:05:00,41.22,41.29,41.21,41.29,322350.0,37.3001,37.3635,37.2911,37.3635,322350.0
2021-10-27 11:10:00,41.28,41.3,41.22,41.22,157780.0,37.3544,37.3725,37.3001,37.3001,157780.0
2021-10-27 11:15:00,41.22,41.22,41.17,41.18,140151.0,37.3001,37.3001,37.2549,37.2639,140151.0
2021-10-27 11:20:00,41.18,41.18,41.11,41.11,123452.0,37.2639,37.2639,37.2006,37.2006,123452.0
2021-10-27 11:25:00,41.11,41.14,41.08,41.13,260898.0,37.2006,37.2277,37.1734,37.2187,260898.0
2021-10-27 11:30:00,41.13,41.14,41.07,41.09,188972.0,37.2187,37.2277,37.1644,37.1825,188972.0
2021-10-27 11:35:00,41.08,41.08,41.01,41.04,861653.0,37.1734,37.1734,37.1101,37.1372,861653.0
2021-10-27 11:40:00,41.04,41.09,41.02,41.07,325426.0,37.1372,37.1825,37.1191,37.1644,325426.0
2021-10-27 11:45:00,41.06,41.08,41.04,41.05,230364.0,37.1553,37.1734,37.1372,37.1463,230364.0
2021-10-27 11:50:00,41.05,41.08,41.04,41.07,127395.0,37.1463,37.1734,37.1372,37.1644,127395.0
2021-10-27 11:55:00,41.08,41.11,41.06,41.1,89691.0,37.1734,37.2006,37.1553,37.1915,89691.0
2021-10-27 12:00:00,41.11,41.14,41.09,41.09,122568.0,37.2006,37.2277,37.1825,37.1825,122568.0
2021-10-27 12:05:00,41.09,41.12,41.08,41.12,169410.0,37.1825,37.2096,37.1734,37.2096,169410.0
2021-10-27 12:10:00,41.12,41.14,41.09,41.13,124033.0,37.2096,37.2277,37.1825,37.2187,124033.0
2021-10-27 12:15:00,41.13,41.14,41.09,41.12,102477.0,37.2187,37.2277,37.1825,37.2096,102477.0
2021-10-27 12:20:00,41.12,41.13,41.1,41.12,92503.0,37.2096,37.2187,37.1915,37.2096,92503.0
2021-10-27 12:25:00,41.12,41.15,41.11,41.13,176880.0,37.2096,37.2368,37.2006,37.2187,176880.0
2021-10-27 12:30:00,41.13,41.15,41.12,41.15,145142.0,37.2187,37.2368,37.2096,37.2368,145142.0
2021-10-27 12:35:00,41.15,41.16,41.13,41.14,76363.0,37.2368,37.2458,37.2187,37.2277,76363.0
2021-10-27 12:40:00,41.14,41.16,41.13,41.16,60286.0,37.2277,37.2458,37.2187,37.2458,60286.0
2021-10-27 12:45:00,41.16,41.16,41.12,41.13,188417.0,37.2458,37.2458,37.2096,37.2187,188417.0
2021-10-27 12:50:00,41.13,41.13,41.1,41.1,89862.0,37.2187,37.2187,37.1915,37.1915,89862.0
2021-10-27 12:55:00,41.11,41.12,41.1,41.12,70469.0,37.2006,37.2096,37.1915,37.2096,70469.0
2021-10-27 13:00:00,41.12,41.18,41.11,41.18,305420.0,37.2096,37.2639,37.2006,37.2639,305420.0
2021-10-27 13:05:00,41.18,41.19,41.17,41.19,200609.0,37.2639,37.273,37.2549,37.273,200609.0
2021-10-27 13:10:00,41.19,41.22,41.18,41.21,435766.0,37.273,37.3001,37.2639,37.2911,435766.0
2021-10-27 13:15:00,41.21,41.21,41.18,41.19,276355.0,37.2911,37.2911,37.2639,37.273,276355.0
2021-10-27 13:20:00,41.2,41.2,41.18,41.2,108955.0,37.282,37.282,37.2639,37.282,108955.0
2021-10-27 13:25:00,41.2,41.22,41.19,41.2,161136.0,37.282,37.3001,37.273,37.282,161136.0
2021-10-27 13:30:00,41.2,41.2,41.19,41.2,71412.0,37.282,37.282,37.273,37.282,71412.0
2021-10-27 13:35:00,41.2,41.21,41.19,41.2,135506.0,37.282,37.2911,37.273,37.282,135506.0
2021-10-27 13:40:00,41.21,41.22,41.19,41.22,110311.0,37.2911,37.3001,37.273,37.3001,110311.0
2021-10-27 13:45:00,41.21,41.24,41.2,41.23,327875.0,37.2911,37.3182,37.282,37.3092,327875.0
2021-10-27 13:50:00,41.23,41.23,41.22,41.22,89983.0,37.3092,37.3092,37.3001,37.3001,89983.0
2021-10-27 13:55:00,41.22,41.23,41.2,41.22,263073.0,37.3001,37.3092,37.282,37.3001,263073.0
2021-10-27 14:00:00,41.21,41.23,41.2,41.23,197520.0,37.2911,37.3092,37.282,37.3092,197520.0
2021-10-27 14:05:00,41.23,41.23,41.2,41.22,292443.0,37.3092,37.3092,37.282,37.3001,292443.0
2021-10-27 14:10:00,41.23,41.25,41.22,41.25,163520.0,37.3092,37.3273,37.3001,37.3273,163520.0
2021-10-27 14:15:00,41.25,41.26,41.24,41.26,95038.0,37.3273,37.3363,37.3182,37.3363,95038.0
2021-10-27 14:20:00,41.25,41.27,41.25,41.26,35651.0,37.3273,37.3454,37.3273,37.3363,35651.0
2021-10-27 14:25:00,41.26,41.28,41.25,41.27,80006.0,37.3363,37.3544,37.3273,37.3454,80006.0
2021-10-27 14:30:00,41.27,41.3,41.26,41.28,85591.0,37.3454,37.3725,37.3363,37.3544,85591.0
2021-10-27 14:35:00,41.27,41.28,41.25,41.27,86537.0,37.3454,37.3544,37.3273,37.3454,86537.0
2021-10-27 14:40:00,41.26,41.28,41.26,41.28,55158.0,37.3363,37.3544,37.3363,37.3544,55158.0
2021-10-27 14:45:00,41.28,41.31,41.28,41.31,114506.0,37.3544,37.3816,37.3544,37.3816,114506.0
2021-10-27 14:50:00,41.31,41.31,41.27,41.27,74805.0,37.3816,37.3816,37.3454,37.3454,74805.0
2021-10-27 14:55:00,41.27,41.28,41.23,41.23,84047.0,37.3454,37.3544,37.3092,37.3092,84047.0
2021-10-27 15:00:00,41.23,41.25,41.22,41.22,198638.0,37.3092,37.3273,37.3001,37.3001,198638.0
2021-10-27 15:05:00,41.22,41.22,41.18,41.19,69461.0,37.3001,37.3001,37.2639,37.273,69461.0
2021-10-27 15:10:00,41.18,41.18,41.09,41.1,873608.0,37.2639,37.2639,37.1825,37.1915,873608.0
2021-10-27 15:15:00,41.09,41.11,41.05,41.07,632944.0,37.1825,37.2006,37.1463,37.1644,632944.0
2021-10-27 15:20:00,41.06,41.11,41.06,41.11,270730.0,37.1553,37.2006,37.1553,37.2006,270730.0
2021-10-27 15:25:00,41.11,41.13,41.07,41.09,210933.0,37.2006,37.2187,37.1644,37.1825,210933.0
2021-10-27 15:30:00,41.08,41.09,41.05,41.09,398723.0,37.1734,37.1825,37.1463,37.1825,398723.0
2021-10-27 15:35:00,41.08,41.11,41.07,41.1,239885.0,37.1734,37.2006,37.1644,37.1915,239885.0
2021-10-27 15:40:00,41.11,41.12,41.08,41.11,263186.0,37.2006,37.2096,37.1734,37.2006,263186.0
2021-10-27 15:45:00,41.11,41.11,41.07,41.07,300827.0,37.2006,37.2006,37.1644,37.1644,300827.0
2021-10-27 15:50:00,41.07,41.08,41.02,41.02,715044.0,37.1644,37.1734,37.1191,37.1191,715044.0
2021-10-27 15:55:00,41.02,41.05,41.01,41.02,1863493.0,37.1191,37.1463,37.1101,37.1191,1863493.0
2021-10-28 09:30:00,40.88,40.89,40.7,40.73,1532010.0,36.9924,37.0015,36.8296,36.8567,1532010.0
2021-10-28 09:35:00,40.73,40.75,40.63,40.7,1528230.0,36.8567,36.8748,36.7662,36.8296,1528230.0
2021-10-28 09:40:00,40.7,40.74,40.64,40.7,424008.0,36.8296,36.8658,36.7753,36.8296,424008.0
2021-10-28 09:45:00,40.71,40.82,40.69,40.79,981468.0,36.8386,36.9381,36.8205,36.911,981468.0
2021-10-28 09:50:00,40.79,40.85,40.77,40.85,363235.0,36.911,36.9653,36.8929,36.9653,363235.0
2021-10-28 09:55:00,40.86,40.9,40.83,40.84,186246.0,36.9743,37.0105,36.9472,36.9562,186246.0
2021-10-28 10:00:00,40.84,40.88,40.81,40.87,372739.0,36.9562,36.9924,36.9291,36.9834,372739.0
2021-10-28 10:05:00,40.87,40.98,40.86,40.98,581691.0,36.9834,37.0829,36.9743,37.0829,581691.0
2021-10-28 10:10:00,40.97,40.98,40.89,40.9,500024.0,37.0739,37.0829,37.0015,37.0105,500024.0
2021-10-28 10:15:00,40.9,40.94,40.87,40.9,217002.0,37.0105,37.0467,36.9834,37.0105,217002.0
2021-10-28 10:20:00,40.9,40.94,40.89,40.91,166949.0,37.0105,37.0467,37.0015,37.0196,166949.0
2021-10-28 10:25:00,40.9,40.92,40.85,40.86,376242.0,37.0105,37.0286,36.9653,36.9743,376242.0
2021-10-28 10:30:00,40.86,40.86,40.81,40.82,187434.0,36.9743,36.9743,36.9291,36.9381,187434.0
2021-10-28 10:35:00,40.82,40.86,40.81,40.84,142202.0,36.9381,36.9743,36.9291,36.9562,142202.0
2021-10-28 10:40:00,40.84,40.87,40.83,40.86,78522.0,36.9562,36.9834,36.9472,36.9743,78522.0
2021-10-28 10:45:00,40.87,40.9,40.87,40.89,147313.0,36.9834,37.0105,36.9834,37.0015,147313.0
2021-10-28 10:50:00,40.89,40.91,40.88,40.89,56460.0,37.0015,37.0196,36.9924,37.0015,56460.0
2021-10-28 10:55:00,40.89,40.9,40.83,40.85,48811.0,37.0015,37.0105,36.9472,36.9653,48811.0
2021-10-28 11:00:00,40.84,40.89,40.83,40.89,137584.0,36.9562,37.0015,36.9472,37.0015,137584.0
2021-10-28 11:05:00,40.89,40.92,40.89,40.89,147958.0,37.0015,37.0286,37.0015,37.0015,147958.0
2021-10-28 11:10:00,40.89,40.9,40.87,40.87,27811.0,37.0015,37.0105,36.9834,36.9834,27811.0
2021-10-28 11:15:00,40.87,40.92,40.86,40.92,69468.0,36.9834,37.0286,36.9743,37.0286,69468.0
2021-10-28 11:20:00,40.91,40.94,40.9,40.9,152204.0,37.0196,37.0467,37.0105,37.0105,152204.0
2021-10-28 11:25:00,40.9,40.92,40.89,40.92,67339.0,37.0105,37.0286,37.0015,37.0286,67339.0
2021-10-28 11:30:00,40.91,40.92,40.88,40.89,137543.0,37.0196,37.0286,36.9924,37.0015,137543.0
2021-10-28 11:35:00,40.89,40.95,40.89,40.95,92872.0,37.0015,37.0558,37.0015,37.0558,92872.0
2021-10-28 11:40:00,40.95,40.96,40.93,40.96,63776.0,37.0558,37.0648,37.0377,37.0648,63776.0
2021-10-28 11:45:00,40.96,40.99,40.95,40.96,191287.0,37.0648,37.092,37.0558,37.0648,191287.0
2021-10-28 11:50:00,40.96,40.96,40.93,40.95,79155.0,37.0648,37.0648,37.0377,37.0558,79155.0
2021-10-28 11:55:00,40.95,40.96,40.93,40.94,30905.0,37.0558,37.0648,37.0377,37.0467,30905.0
2021-10-28 12:00:00,40.95,40.97,40.93,40.94,47666.0,37.0558,37.0739,37.0377,37.0467,47666.0
2021-10-28 12:05:00,40.93,40.96,40.92,40.95,51629.0,37.0377,37.0648,37.0286,37.0558,51629.0
2021-10-28 12:10:00,40.95,40.96,40.94,40.96,54884.0,37.0558,37.0648,37.0467,37.0648,54884.0
2021-10-28 12:15:00,40.96,40.97,40.95,40.97,35335.0,37.0648,37.0739,37.0558,37.0739,35335.0
2021-10-28 12:20:00,40.97,40.98,40.96,40.97,51683.0,37.0739,37.0829,37.0648,37.0739,51683.0
2021-10-28 12:25:00,40.97,40.97,40.95,40.96,27288.0,37.0739,37.0739,37.0558,37.0648,27288.0
2021-10-28 12:30:00,40.96,40.98,40.95,40.98,34720.0,37.0648,37.0829,37.0558,37.0829,34720.0
2021-10-28 12:35:00,40.98,40.98,40.96,40.98,76974.0,37.0829,37.0829,37.0648,37.0829,76974.0
2021-10-28 12:40:00,40.98,41.0,40.97,40.99,31190.0,37.0829,37.101,37.0739,37.092,31190.0
2021-10-28 12:45:00,40.99,41.01,40.98,41.0,51232.0,37.092,37.1101,37.0829,37.101,51232.0
2021-10-28 12:50:00,41.0,41.02,40.99,41.01,198186.0,37.101,37.1191,37.092,37.1101,198186.0
2021-10-28 12:55:00,41.01,41.02,40.92,40.94,273221.0,37.1101,37.1191,37.0286,37.0467,273221.0
2021-10-28 13:00:00,40.95,40.97,40.93,40.97,73869.0,37.0558,37.0739,37.0377,37.0739,73869.0
2021-10-28 13:05:00,40.97,40.97,40.94,40.95,116479.0,37.0739,37.0739,37.0467,37.0558,116479.0
2021-10-28 13:10:00,40.95,40.95,40.93,40.95,107803.0,37.0558,37.0558,37.0377,37.0558,107803.0
2021-10-28 13:15:00,40.95,40.96,40.93,40.93,72816.0,37.0558,37.0648,37.0377,37.0377,72816.0
2021-10-28 13:20:00,40.94,40.97,40.93,40.94,95207.0,37.0467,37.0739,37.0377,37.0467,95207.0
2021-10-28 13:25:00,40.94,40.95,40.93,40.93,143026.0,37.0467,37.0558,37.0377,37.0377,143026.0
2021-10-28 13:30:00,40.93,40.96,40.93,40.96,139353.0,37.0377,37.0648,37.0377,37.0648,139353.0
2021-10-28 13:35:00,40.96,40.99,40.95,40.98,161813.0,37.0648,37.092,37.0558,37.0829,161813.0
2021-10-28 13:40:00,40.98,40.98,40.95,40.95,104364.0,37.0829,37.0829,37.0558,37.0558,104364.0
2021-10-28 13:45:00,40.96,40.96,40.95,40.96,14336.0,37.0648,37.0648,37.0558,37.0648,14336.0
2021-10-28 13:50:00,40.95,40.96,40.95,40.95,11557.0,37.0558,37.0648,37.0558,37.0558,11557.0
2021-10-28 13:55:00,40.96,40.96,40.95,40.96,47987.0,37.0648,37.0648,37.0558,37.0648,47987.0
2021-10-28 14:00:00,40.96,40.99,40.95,40.99,336361.0,37.0648,37.092,37.0558,37.092,336361.0
2021-10-28 14:05:00,40.99,41.0,40.98,41.0,30591.0,37.092,37.101,37.0829,37.101,30591.0
2021-10-28 14:10:00,41.0,41.01,40.99,41.0,52312.0,37.101,37.1101,37.092,37.101,52312.0
2021-10-28 14:15:00,41.0,41.01,40.99,41.01,22940.0,37.101,37.1101,37.092,37.1101,22940.0
2021-10-28 14:20:00,41.0,41.01,40.99,41.01,44719.0,37.101,37.1101,37.092,37.1101,44719.0
2021-10-28 14:25:00,41.01,41.01,40.99,41.0,56736.0,37.1101,37.1101,37.092,37.101,56736.0
2021-10-28 14:30:00,41.0,41.0,40.98,40.98,74600.0,37.101,37.101,37.0829,37.0829,74600.0
2021-10-28 14:35:00,40.99,41.0,40.97,40.98,91228.0,37.092,37.101,37.0739,37.0829,91228.0
2021-10-28 14:40:00,40.98,40.98,40.94,40.96,85808.0,37.0829,37.0829,37.0467,37.0648,85808.0
2021-10-28 14:45:00,40.96,41.0,40.96,41.0,87634.0,37.0648,37.101,37.0648,37.101,87634.0
2021-10-28 14:50:00,41.0,41.0,40.98,41.0,49813.0,37.101,37.101,37.0829,37.101,49813.0
2021-10-28 14:55:00,41.0,41.01,40.99,41.01,178547.0,37.101,37.1101,37.092,37.1101,178547.0
2021-10-28 15:00:00,41.01,41.02,40.97,40.98,91543.0,37.1101,37.1191,37.0739,37.0829,91543.0
2021-10-28 15:05:00,40.98,41.01,40.97,41.01,117728.0,37.0829,37.1101,37.0739,37.1101,117728.0
2021-10-28 15:10:00,41.01,41.01,40.99,40.99,106014.0,37.1101,37.1101,37.092,37.092,106014.0
2021-10-28 15:15:00,40.99,41.05,40.99,41.05,344367.0,37.092,37.1463,37.092,37.1463,344367.0
2021-10-28 15:20:00,41.05,41.05,41.02,41.04,240952.0,37.1463,37.1463,37.1191,37.1372,240952.0
2021-10-28 15:25:00,41.04,41.05,41.03,41.04,154320.0,37.1372,37.1463,37.1282,37.1372,154320.0
2021-10-28 15:30:00,41.04,41.07,41.03,41.05,242917.0,37.1372,37.1644,37.1282,37.1463,242917.0
2021-10-28 15:35:00,41.05,41.06,41.04,41.05,167309.0,37.1463,37.1553,37.1372,37.1463,167309.0
2021-10-28 15:40:00,41.05,41.05,41.03,41.04,288654.0,37.1463,37.1463,37.1282,37.1372,288654.0
2021-10-28 15:45:00,41.04,41.07,41.03,41.06,351457.0,37.1372,37.1644,37.1282,37.1553,351457.0
2021-10-28 15:50:00,41.06,41.08,41.02,41.07,887021.0,37.1553,37.1734,37.1191,37.1644,887021.0
2021-10-28 15:55:00,41.07,41.13,41.06,41.11,3263555.0,37.1644,37.2187,37.1553,37.2006,3263555.0
2021-10-29 09:30:00,40.64,40.73,40.59,40.63,1192919.0,36.7753,36.8567,36.73,36.7662,1192919.0
2021-10-29 09:35:00,40.62,40.66,40.57,40.64,843741.0,36.7572,36.7934,36.7119,36.7753,843741.0
2021-10-29 09:40:00,40.64,40.65,40.55,40.58,537589.0,36.7753,36.7843,36.6938,36.721,537589.0
2021-10-29 09:45:00,40.58,40.58,40.5,40.5,482007.0,36.721,36.721,36.6486,36.6486,482007.0
2021-10-29 09:50:00,40.5,40.55,40.47,40.52,479505.0,36.6486,36.6938,36.6214,36.6667,479505.0
2021-10-29 09:55:00,40.52,40.62,40.51,40.54,605208.0,36.6667,36.7572,36.6576,36.6848,605208.0
2021-10-29 10:00:00,40.54,40.54,40.46,40.48,713709.0,36.6848,36.6848,36.6124,36.6305,713709.0
2021-10-29 10:05:00,40.49,40.51,40.47,40.47,482512.0,36.6395,36.6576,36.6214,36.6214,482512.0
2021-10-29 10:10:00,40.47,40.48,40.41,40.41,196333.0,36.6214,36.6305,36.5671,36.5671,196333.0
2021-10-29 10:15:00,40.42,40.43,40.31,40.32,287513.0,36.5762,36.5852,36.4766,36.4857,287513.0
2021-10-29 10:20:00,40.33,40.41,40.32,40.39,493967.0,36.4947,36.5671,36.4857,36.549,493967.0
2021-10-29 10:25:00,40.39,40.42,40.36,40.39,316317.0,36.549,36.5762,36.5219,36.549,316317.0
2021-10-29 10:30:00,40.39,40.45,40.37,40.45,750773.0,36.549,36.6033,36.5309,36.6033,750773.0
2021-10-29 10:35:00,40.45,40.45,40.38,40.45,632749.0,36.6033,36.6033,36.54,36.6033,632749.0
2021-10-29 10:40:00,40.44,40.46,40.4,40.42,359081.0,36.5943,36.6124,36.5581,36.5762,359081.0
2021-10-29 10:45:00,40.41,40.42,40.38,40.4,482163.0,36.5671,36.5762,36.54,36.5581,482163.0
2021-10-29 10:50:00,40.4,40.41,40.33,40.33,619132.0,36.5581,36.5671,36.4947,36.4947,619132.0
2021-10-29 10:55:00,40.34,40.37,40.32,40.36,242258.0,36.5038,36.5309,36.4857,36.5219,242258.0
2021-10-29 11:00:00,40.36,40.4,40.36,40.38,185197.0,36.5219,36.5581,36.5219,36.54,185197.0
2021-10-29 11:05:00,40.39,40.43,40.37,40.43,152904.0,36.549,36.5852,36.5309,36.5852,152904.0
2021-10-29 11:10:00,40.43,40.45,40.41,40.42,202068.0,36.5852,36.6033,36.5671,36.5762,202068.0
2021-10-29 11:15:00,40.41,40.44,40.4,40.44,286551.0,36.5671,36.5943,36.5581,36.5943,286551.0
2021-10-29 11:20:00,40.44,40.45,40.42,40.43,70834.0,36.5943,36.6033,36.5762,36.5852,70834.0
2021-10-29 11:25:00,40.44,40.44,40.42,40.42,91776.0,36.5943,36.5943,36.5762,36.5762,91776.0
2021-10-29 11:30:00,40.41,40.45,40.41,40.43,148124.0,36.5671,36.6033,36.5671,36.5852,148124.0
2021-10-29 11:35:00,40.43,40.44,40.41,40.44,87252.0,36.5852,36.5943,36.5671,36.5943,87252.0
2021-10-29 11:40:00,40.44,40.45,40.42,40.43,142988.0,36.5943,36.6033,36.5762,36.5852,142988.0
2021-10-29 11:45:00,40.43,40.43,40.39,40.4,71856.0,36.5852,36.5852,36.549,36.5581,71856.0
2021-10-29 11:50:00,40.4,40.41,40.38,40.38,51636.0,36.5581,36.5671,36.54,36.54,51636.0
2021-10-29 11:55:00,40.39,40.4,40.38,40.38,58739.0,36.549,36.5581,36.54,36.54,58739.0
2021-10-29 12:00:00,40.39,40.41,40.37,40.41,86215.0,36.549,36.5671,36.5309,36.5671,86215.0
2021-10-29 12:05:00,40.41,40.41,40.39,40.4,71669.0,36.5671,36.5671,36.549,36.5581,71669.0
2021-10-29 12:10:00,40.4,40.4,40.38,40.4,15756.0,36.5581,36.5581,36.54,36.5581,15756.0
2021-10-29 12:15:00,40.4,40.4,40.37,40.4,150559.0,36.5581,36.5581,36.5309,36.5581,150559.0
2021-10-29 12:20:00,40.4,40.42,40.38,40.41,173191.0,36.5581,36.5762,36.54,36.5671,173191.0
2021-10-29 12:25:00,40.4,40.4,40.35,40.37,396939.0,36.5581,36.5581,36.5128,36.5309,396939.0
2021-10-29 12:30:00,40.37,40.38,40.35,40.38,92691.0,36.5309,36.54,36.5128,36.54,92691.0
2021-10-29 12:35:00,40.37,40.38,40.36,40.37,46266.0,36.5309,36.54,36.5219,36.5309,46266.0
2021-10-29 12:40:00,40.37,40.39,40.36,40.38,72341.0,36.5309,36.549,36.5219,36.54,72341.0
2021-10-29 12:45:00,40.39,40.41,40.38,40.39,115589.0,36.549,36.5671,36.54,36.549,115589.0
2021-10-29 12:50:00,40.38,40.39,40.36,40.39,77885.0,36.54,36.549,36.5219,36.549,77885.0
2021-10-29 12:55:00,40.39,40.39,40.37,40.38,73680.0,36.549,36.549,36.5309,36.54,73680.0
2021-10-29 13:00:00,40.38,40.42,40.37,40.42,84855.0,36.54,36.5762,36.5309,36.5762,84855.0
2021-10-29 13:05:00,40.42,40.42,40.38,40.4,139153.0,36.5762,36.5762,36.54,36.5581,139153.0
2021-10-29 13:10:00,40.4,40.41,40.39,40.4,96494.0,36.5581,36.5671,36.549,36.5581,96494.0
2021-10-29 13:15:00,40.4,40.42,40.39,40.41,76021.0,36.5581,36.5762,36.549,36.5671,76021.0
2021-10-29 13:20:00,40.41,40.43,40.39,40.43,78873.0,36.5671,36.5852,36.549,36.5852,78873.0
2021-10-29 13:25:00,40.43,40.43,40.41,40.43,44965.0,36.5852,36.5852,36.5671,36.5852,44965.0
2021-10-29 13:30:00,40.42,40.43,40.34,40.35,288658.0,36.5762,36.5852,36.5038,36.5128,288658.0
2021-10-29 13:35:00,40.35,40.36,40.26,40.27,670027.0,36.5128,36.5219,36.4314,36.4405,670027.0
2021-10-29 13:40:00,40.27,40.34,40.26,40.34,234142.0,36.4405,36.5038,36.4314,36.5038,234142.0
2021-10-29 13:45:00,40.34,40.34,40.24,40.26,171352.0,36.5038,36.5038,36.4133,36.4314,171352.0
2021-10-29 13:50:00,40.26,40.28,40.24,40.26,170562.0,36.4314,36.4495,36.4133,36.4314,170562.0
2021-10-29 13:55:00,40.26,40.28,40.24,40.27,87036.0,36.4314,36.4495,36.4133,36.4405,87036.0
2021-10-29 14:00:00,40.27,40.27,40.23,40.25,97944.0,36.4405,36.4405,36.4043,36.4224,97944.0
2021-10-29 14:05:00,40.25,40.26,40.23,40.25,266775.0,36.4224,36.4314,36.4043,36.4224,266775.0
2021-10-29 14:10:00,40.25,40.27,40.24,40.26,146908.0,36.4224,36.4405,36.4133,36.4314,146908.0
2021-10-29 14:15:00,40.25,40.26,40.24,40.25,305872.0,36.4224,36.4314,36.4133,36.4224,305872.0
2021-10-29 14:20:00,40.26,40.26,40.22,40.22,135920.0,36.4314,36.4314,36.3952,36.3952,135920.0
2021-10-29 14:25:00,40.22,40.22,40.19,40.19,112023.0,36.3952,36.3952,36.3681,36.3681,112023.0
2021-10-29 14:30:00,40.19,40.22,40.17,40.21,111175.0,36.3681,36.3952,36.35,36.3862,111175.0
2021-10-29 14:35:00,40.21,40.26,40.21,40.24,290394.0,36.3862,36.4314,36.3862,36.4133,290394.0
2021-10-29 14:40:00,40.24,40.27,40.24,40.27,93891.0,36.4133,36.4405,36.4133,36.4405,93891.0
2021-10-29 14:45:00,40.27,40.33,40.26,40.31,192555.0,36.4405,36.4947,36.4314,36.4766,192555.0
2021-10-29 14:50:00,40.31,40.33,40.28,40.28,239570.0,36.4766,36.4947,36.4495,36.4495,239570.0
2021-10-29 14:55:00,40.28,40.29,40.25,40.26,104293.0,36.4495,36.4585,36.4224,36.4314,104293.0
2021-10-29 15:00:00,40.26,40.28,40.25,40.27,126681.0,36.4314,36.4495,36.4224,36.4405,126681.0
2021-10-29 15:05:00,40.27,40.29,40.26,40.27,191674.0,36.4405,36.4585,36.4314,36.4405,191674.0
2021-10-29 15:10:00,40.27,40.3,40.27,40.3,174511.0,36.4405,36.4676,36.4405,36.4676,174511.0
2021-10-29 15:15:00,40.3,40.31,40.28,40.29,152265.0,36.4676,36.4766,36.4495,36.4585,152265.0
2021-10-29 15:20:00,40.29,40.33,40.27,40.27,220071.0,36.4585,36.4947,36.4405,36.4405,220071.0
2021-10-29 15:25:00,40.27,40.28,40.2,40.22,1167554.0,36.4405,36.4495,36.3771,36.3952,1167554.0
2021-10-29 15:30:00,40.22,40.26,40.22,40.26,613732.0,36.3952,36.4314,36.3952,36.4314,613732.0
2021-10-29 15:35:00,40.25,40.28,40.25,40.27,157019.0,36.4224,36.4495,36.4224,36.4405,157019.0
2021-10-29 15:40:00,40.26,40.32,40.25,40.32,598262.0,36.4314,36.4857,36.4224,36.4857,598262.0
2021-10-29 15:45:00,40.32,40.33,40.29,40.31,540880.0,36.4857,36.4947,36.4585,36.4766,540880.0
2021-10-29 15:50:00,40.31,40.33,40.28,40.33,930787.0,36.4766,36.4947,36.4495,36.4947,930787.0
2021-10-29 15:55:00,40.33,40.37,40.31,40.35,2978859.0,36.4947,36.5309,36.4766,36.5128,2978859.0
2021-11-01 09:30:00,40.24,40.48,40.22,40.47,1163318.0,36.4133,36.6305,36.3952,36.6214,1163318.0
2021-11-01 09:35:00,40.48,40.68,40.45,40.66,1197567.0,36.6305,36.8115,36.6033,36.7934,1197567.0
2021-11-01 09:40:00,40.66,40.8,40.65,40.77,1282214.0,36.7934,36.92,36.7843,36.8929,1282214.0
2021-11-01 09:45:00,40.77,40.85,40.73,40.81,909537.0,36.8929,36.9653,36.8567,36.9291,909537.0
2021-11-01 09:50:00,40.81,40.85,40.76,40.79,729319.0,36.9291,36.9653,36.8839,36.911,729319.0
2021-11-01 09:55:00,40.79,40.8,40.72,40.74,779902.0,36.911,36.92,36.8477,36.8658,779902.0
2021-11-01 10:00:00,40.74,40.75,40.68,40.71,447424.0,36.8658,36.8748,36.8115,36.8386,447424.0
2021-11-01 10:05:00,40.72,40.84,40.71,40.83,286763.0,36.8477,36.9562,36.8386,36.9472,286763.0
2021-11-01 10:10:00,40.83,40.87,40.81,40.82,643259.0,36.9472,36.9834,36.9291,36.9381,643259.0
2021-11-01 10:15:00,40.82,40.88,40.81,40.86,359550.0,36.9381,36.9924,36.9291,36.9743,359550.0
2021-11-01 10:20:00,40.86,40.86,40.82,40.83,298933.0,36.9743,36.9743,36.9381,36.9472,298933.0
2021-11-01 10:25:00,40.83,40.84,40.81,40.82,126470.0,36.9472,36.9562,36.9291,36.9381,126470.0
2021-11-01 10:30:00,40.83,40.88,40.82,40.84,159972.0,36.9472,36.9924,36.9381,36.9562,159972.0
2021-11-01 10:35:00,40.84,40.87,40.78,40.8,267593.0,36.9562,36.9834,36.902,36.92,267593.0
2021-11-01 10:40:00,40.8,40.8,40.77,40.79,102208.0,36.92,36.92,36.8929,36.911,102208.0
2021-11-01 10:45:00,40.8,40.87,40.8,40.84,190456.0,36.92,36.9834,36.92,36.9562,190456.0
2021-11-01 10:50:00,40.84,40.84,40.81,40.82,119498.0,36.9562,36.9562,36.9291,36.9381,119498.0
2021-11-01 10:55:00,40.82,40.86,40.79,40.83,242234.0,36.9381,36.9743,36.911,36.9472,242234.0
2021-11-01 11:00:00,40.83,40.87,40.82,40.86,149667.0,36.9472,36.9834,36.9381,36.9743,149667.0
2021-11-01 11:05:00,40.86,40.91,40.85,40.9,100462.0,36.9743,37.0196,36.9653,37.0105,100462.0
2021-11-01 11:10:00,40.91,40.94,40.89,40.93,133278.0,37.0196,37.0467,37.0015,37.0377,133278.0
2021-11-01 11:15:00,40.92,40.93,40.89,40.91,418452.0,37.0286,37.0377,37.0015,37.0196,418452.0
2021-11-01 11:20:00,40.91,40.93,40.9,40.91,188157.0,37.0196,37.0377,37.0105,37.0196,188157.0
2021-11-01 11:25:00,40.91,40.92,40.86,40.89,452449.0,37.0196,37.0286,36.9743,37.0015,452449.0
2021-11-01 11:30:00,40.89,40.98,40.89,40.98,190786.0,37.0015,37.0829,37.0015,37.0829,190786.0
2021-11-01 11:35:00,40.98,40.98,40.93,40.94,154869.0,37.0829,37.0829,37.0377,37.0467,154869.0
2021-11-01 11:40:00,40.94,40.95,40.93,40.95,177543.0,37.0467,37.0558,37.0377,37.0558,177543.0
2021-11-01 11:45:00,40.95,40.96,40.93,40.95,129677.0,37.0558,37.0648,37.0377,37.0558,129677.0
2021-11-01 11:50:00,40.95,40.97,40.94,40.95,182242.0,37.0558,37.0739,37.0467,37.0558,182242.0
2021-11-01 11:55:00,40.96,40.98,40.93,40.96,175349.0,37.0648,37.0829,37.0377,37.0648,175349.0
2021-11-01 12:00:00,40.96,40.99,40.95,40.97,214376.0,37.0648,37.092,37.0558,37.0739,214376.0
2021-11-01 12:05:00,40.96,40.98,40.96,40.97,76388.0,37.0648,37.0829,37.0648,37.0739,76388.0
2021-11-01 12:10:00,40.97,40.98,40.96,40.97,100043.0,37.0739,37.0829,37.0648,37.0739,100043.0
2021-11-01 12:15:00,40.97,40.98,40.95,40.96,130839.0,37.0739,37.0829,37.0558,37.0648,130839.0
2021-11-01 12:20:00,40.96,40.96,40.91,40.91,191078.0,37.0648,37.0648,37.0196,37.0196,191078.0
2021-11-01 12:25:00,40.91,40.92,40.88,40.92,325586.0,37.0196,37.0286,36.9924,37.0286,325586.0
2021-11-01 12:30:00,40.92,40.94,40.91,40.92,197226.0,37.0286,37.0467,37.0196,37.0286,197226.0
2021-11-01 12:35:00,40.92,40.95,40.91,40.95,96242.0,37.0286,37.0558,37.0196,37.0558,96242.0
2021-11-01 12:40:00,40.95,40.96,40.93,40.95,91781.0,37.0558,37.0648,37.0377,37.0558,91781.0
2021-11-01 12:45:00,40.96,40.96,40.94,40.96,64292.0,37.0648,37.0648,37.0467,37.0648,64292.0
2021-11-01 12:50:00,40.96,40.99,40.95,40.99,55617.0,37.0648,37.092,37.0558,37.092,55617.0
2021-11-01 12:55:00,40.99,41.0,40.98,40.98,82740.0,37.092,37.101,37.0829,37.0829,82740.0
2021-11-01 13:00:00,40.98,41.0,40.97,40.98,269891.0,37.0829,37.101,37.0739,37.0829,269891.0
2021-11-01 13:05:00,40.99,41.02,40.98,40.99,140519.0,37.092,37.1191,37.0829,37.092,140519.0
2021-11-01 13:10:00,40.99,41.0,40.97,41.0,154132.0,37.092,37.101,37.0739,37.101,154132.0
2021-11-01 13:15:00,41.0,41.02,40.99,40.99,120846.0,37.101,37.1191,37.092,37.092,120846.0
2021-11-01 13:20:00,41.0,41.01,40.97,40.98,55751.0,37.101,37.1101,37.0739,37.0829,55751.0
2021-11-01 13:25:00,40.98,40.98,40.95,40.97,53580.0,37.0829,37.0829,37.0558,37.0739,53580.0
2021-11-01 13:30:00,40.97,40.97,40.93,40.95,230625.0,37.0739,37.0739,37.0377,37.0558,230625.0
2021-11-01 13:35:00,40.96,41.0,40.96,40.99,67412.0,37.0648,37.101,37.0648,37.092,67412.0
2021-11-01 13:40:00,40.98,40.98,40.93,40.95,251158.0,37.0829,37.0829,37.0377,37.0558,251158.0
2021-11-01 13:45:00,40.95,40.96,40.92,40.94,177969.0,37.0558,37.0648,37.0286,37.0467,177969.0
2021-11-01 13:50:00,40.94,40.96,40.94,40.94,95254.0,37.0467,37.0648,37.0467,37.0467,95254.0
2021-11-01 13:55:00,40.95,40.98,40.94,40.97,62021.0,37.0558,37.0829,37.0467,37.0739,62021.0
2021-11-01 14:00:00,40.97,40.99,40.95,40.98,221414.0,37.0739,37.092,37.0558,37.0829,221414.0
2021-11-01 14:05:00,40.98,40.99,40.96,40.98,254951.0,37.0829,37.092,37.0648,37.0829,254951.0
2021-11-01 14:10:00,40.98,41.0,40.96,40.96,120490.0,37.0829,37.101,37.0648,37.0648,120490.0
2021-11-01 14:15:00,40.96,40.97,40.92,40.94,129665.0,37.0648,37.0739,37.0286,37.0467,129665.0
2021-11-01 14:20:00,40.94,40.96,40.93,40.96,146766.0,37.0467,37.0648,37.0377,37.0648,146766.0
2021-11-01 14:25:00,40.96,40.97,40.94,40.96,131019.0,37.0648,37.0739,37.0467,37.0648,131019.0
2021-11-01 14:30:00,40.96,40.98,40.95,40.97,84643.0,37.0648,37.0829,37.0558,37.0739,84643.0
2021-11-01 14:35:00,40.96,40.98,40.96,40.97,100849.0,37.0648,37.0829,37.0648,37.0739,100849.0
2021-11-01 14:40:00,40.97,41.0,40.97,41.0,180029.0,37.0739,37.101,37.0739,37.101,180029.0
2021-11-01 14:45:00,41.0,41.02,40.98,40.98,100085.0,37.101,37.1191,37.0829,37.0829,100085.0
2021-11-01 14:50:00,40.99,40.99,40.95,40.96,124365.0,37.092,37.092,37.0558,37.0648,124365.0
2021-11-01 14:55:00,40.97,40.99,40.96,40.97,85564.0,37.0739,37.092,37.0648,37.0739,85564.0
2021-11-01 15:00:00,40.97,40.99,40.96,40.99,120772.0,37.0739,37.092,37.0648,37.092,120772.0
2021-11-01 15:05:00,40.98,41.01,40.98,41.0,80796.0,37.0829,37.1101,37.0829,37.101,80796.0
2021-11-01 15:10:00,41.01,41.01,41.0,41.0,67871.0,37.1101,37.1101,37.101,37.101,67871.0
2021-11-01 15:15:00,41.0,41.02,41.0,41.0,128008.0,37.101,37.1191,37.101,37.101,128008.0
2021-11-01 15:20:00,41.0,41.02,40.99,41.02,189756.0,37.101,37.1191,37.092,37.1191,189756.0
2021-11-01 15:25:00,41.01,41.03,40.99,41.0,227098.0,37.1101,37.1282,37.092,37.101,227098.0
2021-11-01 15:30:00,41.0,41.05,40.99,41.02,222582.0,37.101,37.1463,37.092,37.1191,222582.0
2021-11-01 15:35:00,41.02,41.04,41.0,41.0,421325.0,37.1191,37.1372,37.101,37.101,421325.0
2021-11-01 15:40:00,41.01,41.03,40.98,41.02,349445.0,37.1101,37.1282,37.0829,37.1191,349445.0
2021-11-01 15:45:00,41.02,41.04,41.01,41.03,677761.0,37.1191,37.1372,37.1101,37.1282,677761.0
2021-11-01 15:50:00,41.04,41.06,41.03,41.05,811691.0,37.1372,37.1553,37.1282,37.1463,811691.0
2021-11-01 15:55:00,41.05,41.08,41.03,41.08,2502554.0,37.1463,37.1734,37.1282,37.1734,2502554.0
2021-11-02 09:30:00,40.27,40.28,40.07,40.15,1272541.0,36.4405,36.4495,36.2595,36.3319,1272541.0
2021-11-02 09:35:00,40.16,40.2,40.08,40.18,1337085.0,36.3409,36.3771,36.2685,36.359,1337085.0
2021-11-02 09:40:00,40.18,40.19,40.12,40.13,901123.0,36.359,36.3681,36.3047,36.3138,901123.0
2021-11-02 09:45:00,40.14,40.14,40.06,40.1,753056.0,36.3228,36.3228,36.2504,36.2866,753056.0
2021-11-02 09:50:00,40.09,40.15,40.04,40.14,626419.0,36.2776,36.3319,36.2323,36.3228,626419.0
2021-11-02 09:55:00,40.14,40.16,40.1,40.12,551370.0,36.3228,36.3409,36.2866,36.3047,551370.0
2021-11-02 10:00:00,40.12,40.15,40.09,40.13,317340.0,36.3047,36.3319,36.2776,36.3138,317340.0
2021-11-02 10:05:00,40.14,40.19,40.12,40.13,599375.0,36.3228,36.3681,36.3047,36.3138,599375.0
2021-11-02 10:10:00,40.13,40.14,40.04,40.04,225520.0,36.3138,36.3228,36.2323,36.2323,225520.0
2021-11-02 10:15:00,40.04,40.07,40.0,40.05,377152.0,36.2323,36.2595,36.1961,36.2414,377152.0
2021-11-02 10:20:00,40.05,40.07,40.0,40.01,412348.0,36.2414,36.2595,36.1961,36.2052,412348.0
2021-11-02 10:25:00,40.02,40.04,39.99,40.01,178089.0,36.2142,36.2323,36.1871,36.2052,178089.0
2021-11-02 10:30:00,40.01,40.02,39.97,39.97,115585.0,36.2052,36.2142,36.169,36.169,115585.0
2021-11-02 10:35:00,39.98,40.03,39.97,40.02,187479.0,36.178,36.2233,36.169,36.2142,187479.0
2021-11-02 10:40:00,40.02,40.03,39.95,39.96,239204.0,36.2142,36.2233,36.1509,36.1599,239204.0
2021-11-02 10:45:00,39.95,40.0,39.94,39.99,190612.0,36.1509,36.1961,36.1418,36.1871,190612.0
2021-11-02 10:50:00,40.0,40.0,39.97,39.98,256119.0,36.1961,36.1961,36.169,36.178,256119.0
2021-11-02 10:55:00,39.99,40.0,39.98,39.99,281000.0,36.1871,36.1961,36.178,36.1871,281000.0
2021-11-02 11:00:00,39.98,40.05,39.98,40.04,276701.0,36.178,36.2414,36.178,36.2323,276701.0
2021-11-02 11:05:00,40.04,40.06,40.03,40.03,222300.0,36.2323,36.2504,36.2233,36.2233,222300.0
2021-11-02 11:10:00,40.03,40.05,40.01,40.04,485794.0,36.2233,36.2414,36.2052,36.2323,485794.0
2021-11-02 11:15:00,40.05,40.06,40.03,40.05,65271.0,36.2414,36.2504,36.2233,36.2414,65271.0
2021-11-02 11:20:00,40.06,40.11,40.06,40.07,771381.0,36.2504,36.2957,36.2504,36.2595,771381.0
2021-11-02 11:25:00,40.07,40.08,40.05,40.06,137642.0,36.2595,36.2685,36.2414,36.2504,137642.0
2021-11-02 11:30:00,40.07,40.07,40.01,40.01,477779.0,36.2595,36.2595,36.2052,36.2052,477779.0
2021-11-02 11:35:00,40.02,40.02,39.99,40.01,128069.0,36.2142,36.2142,36.1871,36.2052,128069.0
2021-11-02 11:40:00,40.01,40.07,40.0,40.06,114871.0,36.2052,36.2595,36.1961,36.2504,114871.0
2021-11-02 11:45:00,40.06,40.08,40.03,40.04,113188.0,36.2504,36.2685,36.2233,36.2323,113188.0
2021-11-02 11:50:00,40.04,40.06,40.02,40.02,155378.0,36.2323,36.2504,36.2142,36.2142,155378.0
2021-11-02 11:55:00,40.02,40.02,40.0,40.01,101744.0,36.2142,36.2142,36.1961,36.2052,101744.0
2021-11-02 12:00:00,40.01,40.01,39.97,39.98,140685.0,36.2052,36.2052,36.169,36.178,140685.0
2021-11-02 12:05:00,39.97,39.98,39.96,39.96,119713.0,36.169,36.178,36.1599,36.1599,119713.0
2021-11-02 12:10:00,39.96,39.99,39.95,39.96,172107.0,36.1599,36.1871,36.1509,36.1599,172107.0
2021-11-02 12:15:00,39.97,39.98,39.95,39.97,215643.0,36.169,36.178,36.1509,36.169,215643.0
2021-11-02 12:20:00,39.97,39.98,39.93,39.95,524026.0,36.169,36.178,36.1328,36.1509,524026.0
2021-11-02 12:25:00,39.95,39.95,39.92,39.93,174351.0,36.1509,36.1509,36.1237,36.1328,174351.0
2021-11-02 12:30:00,39.93,39.94,39.91,39.93,182128.0,36.1328,36.1418,36.1147,36.1328,182128.0
2021-11-02 12:35:00,39.93,39.94,39.92,39.93,91727.0,36.1328,36.1418,36.1237,36.1328,91727.0
2021-11-02 12:40:00,39.93,39.95,39.91,39.95,386617.0,36.1328,36.1509,36.1147,36.1509,386617.0
2021-11-02 12:45:00,39.95,39.98,39.94,39.98,124767.0,36.1509,36.178,36.1418,36.178,124767.0
2021-11-02 12:50:00,39.97,39.99,39.95,39.98,76961.0,36.169,36.1871,36.1509,36.178,76961.0
2021-11-02 12:55:00,39.98,39.98,39.95,39.96,140764.0,36.178,36.178,36.1509,36.1599,140764.0
2021-11-02 13:00:00,39.96,39.97,39.94,39.97,113645.0,36.1599,36.169,36.1418,36.169,113645.0
2021-11-02 13:05:00,39.96,39.97,39.94,39.96,67942.0,36.1599,36.169,36.1418,36.1599,67942.0
2021-11-02 13:10:00,39.96,40.01,39.95,39.98,177701.0,36.1599,36.2052,36.1509,36.178,177701.0
2021-11-02 13:15:00,39.99,40.0,39.98,39.99,40409.0,36.1871,36.1961,36.178,36.1871,40409.0
2021-11-02 13:20:00,40.0,40.0,39.97,39.97,110750.0,36.1961,36.1961,36.169,36.169,110750.0
2021-11-02 13:25:00,39.97,39.97,39.93,39.94,96094.0,36.169,36.169,36.1328,36.1418,96094.0
2021-11-02 13:30:00,39.94,39.95,39.92,39.94,358331.0,36.1418,36.1509,36.1237,36.1418,358331.0
2021-11-02 13:35:00,39.94,39.95,39.89,39.94,1152230.0,36.1418,36.1509,36.0966,36.1418,1152230.0
2021-11-02 13:40:00,39.94,39.95,39.92,39.95,184821.0,36.1418,36.1509,36.1237,36.1509,184821.0
2021-11-02 13:45:00,39.95,39.95,39.93,39.93,258240.0,36.1509,36.1509,36.1328,36.1328,258240.0
2021-11-02 13:50:00,39.94,39.96,39.92,39.94,154803.0,36.1418,36.1599,36.1237,36.1418,154803.0
2021-11-02 13:55:00,39.94,39.96,39.93,39.95,130991.0,36.1418,36.1599,36.1328,36.1509,130991.0
2021-11-02 14:00:00,39.95,39.95,39.93,39.94,40358.0,36.1509,36.1509,36.1328,36.1418,40358.0
2021-11-02 14:05:00,39.94,39.95,39.91,39.91,59454.0,36.1418,36.1509,36.1147,36.1147,59454.0
2021-11-02 14:10:00,39.91,39.92,39.9,39.92,70618.0,36.1147,36.1237,36.1056,36.1237,70618.0
2021-11-02 14:15:00,39.91,39.95,39.91,39.95,87355.0,36.1147,36.1509,36.1147,36.1509,87355.0
2021-11-02 14:20:00,39.95,39.95,39.92,39.94,238834.0,36.1509,36.1509,36.1237,36.1418,238834.0
2021-11-02 14:25:00,39.93,39.94,39.92,39.93,165067.0,36.1328,36.1418,36.1237,36.1328,165067.0
2021-11-02 14:30:00,39.93,39.95,39.92,39.95,133766.0,36.1328,36.1509,36.1237,36.1509,133766.0
2021-11-02 14:35:00,39.95,39.98,39.94,39.98,347872.0,36.1509,36.178,36.1418,36.178,347872.0
2021-11-02 14:40:00,39.98,39.98,39.97,39.98,107250.0,36.178,36.178,36.169,36.178,107250.0
2021-11-02 14:45:00,39.97,40.0,39.97,39.98,140093.0,36.169,36.1961,36.169,36.178,140093.0
2021-11-02 14:50:00,39.97,39.99,39.94,39.95,185134.0,36.169,36.1871,36.1418,36.1509,185134.0
2021-11-02 14:55:00,39.96,39.96,39.94,39.95,120352.0,36.1599,36.1599,36.1418,36.1509,120352.0
2021-11-02 15:00:00,39.95,39.98,39.95,39.98,58144.0,36.1509,36.178,36.1509,36.178,58144.0
2021-11-02 15:05:00,39.98,39.98,39.95,39.96,128543.0,36.178,36.178,36.1509,36.1599,128543.0
2021-11-02 15:10:00,39.96,39.96,39.95,39.96,78848.0,36.1599,36.1599,36.1509,36.1599,78848.0
2021-11-02 15:15:00,39.96,39.97,39.95,39.97,102104.0,36.1599,36.169,36.1509,36.169,102104.0
2021-11-02 15:20:00,39.97,39.98,39.96,39.98,101162.0,36.169,36.178,36.1599,36.178,101162.0
2021-11-02 15:25:00,39.98,39.98,39.96,39.98,378485.0,36.178,36.178,36.1599,36.178,378485.0
2021-11-02 15:30:00,39.98,39.99,39.96,39.99,276420.0,36.178,36.1871,36.1599,36.1871,276420.0
2021-11-02 15:35:00,39.98,40.02,39.98,40.0,454680.0,36.178,36.2142,36.178,36.1961,454680.0
2021-11-02 15:40:00,39.99,40.0,39.97,39.98,430126.0,36.1871,36.1961,36.169,36.178,430126.0
2021-11-02 15:45:00,39.98,39.98,39.96,39.98,531405.0,36.178,36.178,36.1599,36.178,531405.0
2021-11-02 15:50:00,39.98,40.01,39.96,39.98,1995915.0,36.178,36.2052,36.1599,36.178,1995915.0
2021-11-02 15:55:00,39.98,39.98,39.93,39.96,2972244.0,36.178,36.178,36.1328,36.1599,2972244.0
2021-11-03 09:30:00,40.08,40.1,40.01,40.05,502144.0,36.2685,36.2866,36.2052,36.2414,502144.0
2021-11-03 09:35:00,40.05,40.05,39.88,39.9,657034.0,36.2414,36.2414,36.0875,36.1056,657034.0
2021-11-03 09:40:00,39.9,39.97,39.9,39.91,401407.0,36.1056,36.169,36.1056,36.1147,401407.0
2021-11-03 09:45:00,39.92,39.98,39.91,39.97,202530.0,36.1237,36.178,36.1147,36.169,202530.0
2021-11-03 09:50:00,39.97,39.98,39.94,39.96,189758.0,36.169,36.178,36.1418,36.1599,189758.0
2021-11-03 09:55:00,39.96,40.02,39.94,40.0,124623.0,36.1599,36.2142,36.1418,36.1961,124623.0
2021-11-03 10:00:00,39.99,40.0,39.93,39.97,174362.0,36.1871,36.1961,36.1328,36.169,174362.0
2021-11-03 10:05:00,39.96,39.99,39.9,39.92,327325.0,36.1599,36.1871,36.1056,36.1237,327325.0
2021-11-03 10:10:00,39.93,39.97,39.91,39.96,419874.0,36.1328,36.169,36.1147,36.1599,419874.0
2021-11-03 10:15:00,39.96,40.0,39.95,40.0,219167.0,36.1599,36.1961,36.1509,36.1961,219167.0
2021-11-03 10:20:00,40.0,40.06,40.0,40.03,147795.0,36.1961,36.2504,36.1961,36.2233,147795.0
2021-11-03 10:25:00,40.04,40.05,40.0,40.0,167575.0,36.2323,36.2414,36.1961,36.1961,167575.0
2021-11-03 10:30:00,40.0,40.04,39.99,40.04,188642.0,36.1961,36.2323,36.1871,36.2323,188642.0
2021-11-03 10:35:00,40.04,40.05,40.0,40.01,67091.0,36.2323,36.2414,36.1961,36.2052,67091.0
2021-11-03 10:40:00,40.01,40.03,39.99,40.02,66614.0,36.2052,36.2233,36.1871,36.2142,66614.0
2021-11-03 10:45:00,40.03,40.04,40.01,40.02,63646.0,36.2233,36.2323,36.2052,36.2142,63646.0
2021-11-03 10:50:00,40.03,40.05,40.01,40.05,114665.0,36.2233,36.2414,36.2052,36.2414,114665.0
2021-11-03 10:55:00,40.04,40.04,40.01,40.01,86377.0,36.2323,36.2323,36.2052,36.2052,86377.0
2021-11-03 11:00:00,40.01,40.02,39.96,39.97,111292.0,36.2052,36.2142,36.1599,36.169,111292.0
2021-11-03 11:05:00,39.98,39.99,39.93,39.94,197409.0,36.178,36.1871,36.1328,36.1418,197409.0
2021-11-03 11:10:00,39.94,39.94,39.91,39.93,86027.0,36.1418,36.1418,36.1147,36.1328,86027.0
2021-11-03 11:15:00,39.93,39.99,39.93,39.99,115527.0,36.1328,36.1871,36.1328,36.1871,115527.0
2021-11-03 11:20:00,39.99,40.01,39.96,39.96,175762.0,36.1871,36.2052,36.1599,36.1599,175762.0
2021-11-03 11:25:00,39.96,40.0,39.95,39.99,337086.0,36.1599,36.1961,36.1509,36.1871,337086.0
2021-11-03 11:30:00,40.0,40.02,39.98,39.98,216963.0,36.1961,36.2142,36.178,36.178,216963.0
2021-11-03 11:35:00,39.98,40.01,39.96,40.01,177972.0,36.178,36.2052,36.1599,36.2052,177972.0
2021-11-03 11:40:00,40.01,40.05,40.0,40.04,81428.0,36.2052,36.2414,36.1961,36.2323,81428.0
2021-11-03 11:45:00,40.03,40.04,40.01,40.02,182528.0,36.2233,36.2323,36.2052,36.2142,182528.0
2021-11-03 11:50:00,40.02,40.06,40.02,40.04,91909.0,36.2142,36.2504,36.2142,36.2323,91909.0
2021-11-03 11:55:00,40.05,40.09,40.03,40.08,65835.0,36.2414,36.2776,36.2233,36.2685,65835.0
2021-11-03 12:00:00,40.07,40.09,40.05,40.06,181715.0,36.2595,36.2776,36.2414,36.2504,181715.0
2021-11-03 12:05:00,40.06,40.07,40.04,40.05,244278.0,36.2504,36.2595,36.2323,36.2414,244278.0
2021-11-03 12:10:00,40.05,40.07,40.05,40.07,194620.0,36.2414,36.2595,36.2414,36.2595,194620.0
2021-11-03 12:15:00,40.07,40.08,40.05,40.07,206495.0,36.2595,36.2685,36.2414,36.2595,206495.0
2021-11-03 12:20:00,40.07,40.08,40.02,40.03,314572.0,36.2595,36.2685,36.2142,36.2233,314572.0
2021-11-03 12:25:00,40.03,40.05,40.02,40.05,371120.0,36.2233,36.2414,36.2142,36.2414,371120.0
2021-11-03 12:30:00,40.05,40.06,40.01,40.05,362409.0,36.2414,36.2504,36.2052,36.2414,362409.0
2021-11-03 12:35:00,40.05,40.05,40.01,40.01,59337.0,36.2414,36.2414,36.2052,36.2052,59337.0
2021-11-03 12:40:00,40.0,40.0,39.97,39.98,106883.0,36.1961,36.1961,36.169,36.178,106883.0
2021-11-03 12:45:00,39.99,40.0,39.98,39.99,85504.0,36.1871,36.1961,36.178,36.1871,85504.0
2021-11-03 12:50:00,39.99,39.99,39.97,39.98,100798.0,36.1871,36.1871,36.169,36.178,100798.0
2021-11-03 12:55:00,39.98,39.99,39.96,39.99,141470.0,36.178,36.1871,36.1599,36.1871,141470.0
2021-11-03 13:00:00,39.99,40.01,39.98,40.0,127927.0,36.1871,36.2052,36.178,36.1961,127927.0
2021-11-03 13:05:00,40.01,40.01,40.0,40.0,25710.0,36.2052,36.2052,36.1961,36.1961,25710.0
2021-11-03 13:10:00,40.0,40.01,39.99,39.99,36653.0,36.1961,36.2052,36.1871,36.1871,36653.0
2021-11-03 13:15:00,39.99,40.0,39.97,39.98,44828.0,36.1871,36.1961,36.169,36.178,44828.0
2021-11-03 13:20:00,39.98,40.01,39.98,40.0,24014.0,36.178,36.2052,36.178,36.1961,24014.0
2021-11-03 13:25:00,40.01,40.02,40.0,40.01,42247.0,36.2052,36.2142,36.1961,36.2052,42247.0
2021-11-03 13:30:00,40.0,40.01,39.99,40.0,60577.0,36.1961,36.2052,36.1871,36.1961,60577.0
2021-11-03 13:35:00,40.0,40.01,39.99,40.0,20176.0,36.1961,36.2052,36.1871,36.1961,20176.0
2021-11-03 13:40:00,40.0,40.02,40.0,40.02,69323.0,36.1961,36.2142,36.1961,36.2142,69323.0
2021-11-03 13:45:00,40.01,40.02,39.98,40.0,46199.0,36.2052,36.2142,36.178,36.1961,46199.0
2021-11-03 13:50:00,39.99,40.0,39.98,39.98,39217.0,36.1871,36.1961,36.178,36.178,39217.0
2021-11-03 13:55:00,39.98,40.01,39.97,40.01,63498.0,36.178,36.2052,36.169,36.2052,63498.0
2021-11-03 14:00:00,40.01,40.15,39.97,40.12,570755.0,36.2052,36.3319,36.169,36.3047,570755.0
2021-11-03 14:05:00,40.12,40.13,40.05,40.07,127838.0,36.3047,36.3138,36.2414,36.2595,127838.0
2021-11-03 14:10:00,40.06,40.09,40.04,40.06,110366.0,36.2504,36.2776,36.2323,36.2504,110366.0
2021-11-03 14:15:00,40.07,40.09,40.04,40.09,85116.0,36.2595,36.2776,36.2323,36.2776,85116.0
2021-11-03 14:20:00,40.09,40.12,40.07,40.12,125962.0,36.2776,36.3047,36.2595,36.3047,125962.0
2021-11-03 14:25:00,40.12,40.12,40.05,40.05,123428.0,36.3047,36.3047,36.2414,36.2414,123428.0
2021-11-03 14:30:00,40.05,40.07,40.0,40.05,165648.0,36.2414,36.2595,36.1961,36.2414,165648.0
2021-11-03 14:35:00,40.05,40.07,40.01,40.06,175783.0,36.2414,36.2595,36.2052,36.2504,175783.0
2021-11-03 14:40:00,40.07,40.1,40.04,40.09,157316.0,36.2595,36.2866,36.2323,36.2776,157316.0
2021-11-03 14:45:00,40.09,40.17,40.08,40.17,314363.0,36.2776,36.35,36.2685,36.35,314363.0
2021-11-03 14:50:00,40.17,40.25,40.16,40.25,302895.0,36.35,36.4224,36.3409,36.4224,302895.0
2021-11-03 14:55:00,40.24,40.26,40.23,40.23,212387.0,36.4133,36.4314,36.4043,36.4043,212387.0
2021-11-03 15:00:00,40.24,40.27,40.21,40.23,899699.0,36.4133,36.4405,36.3862,36.4043,899699.0
2021-11-03 15:05:00,40.24,40.25,40.2,40.23,735598.0,36.4133,36.4224,36.3771,36.4043,735598.0
2021-11-03 15:10:00,40.23,40.25,40.22,40.23,300549.0,36.4043,36.4224,36.3952,36.4043,300549.0
2021-11-03 15:15:00,40.23,40.26,40.22,40.24,240703.0,36.4043,36.4314,36.3952,36.4133,240703.0
2021-11-03 15:20:00,40.24,40.25,40.22,40.24,320218.0,36.4133,36.4224,36.3952,36.4133,320218.0
2021-11-03 15:25:00,40.24,40.26,40.23,40.26,146739.0,36.4133,36.4314,36.4043,36.4314,146739.0
2021-11-03 15:30:00,40.26,40.29,40.25,40.28,174561.0,36.4314,36.4585,36.4224,36.4495,174561.0
2021-11-03 15:35:00,40.28,40.3,40.28,40.29,195670.0,36.4495,36.4676,36.4495,36.4585,195670.0
2021-11-03 15:40:00,40.29,40.32,40.28,40.3,256577.0,36.4585,36.4857,36.4495,36.4676,256577.0
2021-11-03 15:45:00,40.3,40.33,40.29,40.3,400085.0,36.4676,36.4947,36.4585,36.4676,400085.0
2021-11-03 15:50:00,40.3,40.32,40.29,40.3,784226.0,36.4676,36.4857,36.4585,36.4676,784226.0
2021-11-03 15:55:00,40.3,40.31,40.26,40.27,1507499.0,36.4676,36.4766,36.4314,36.4405,1507499.0
2021-11-04 09:30:00,40.56,40.56,40.45,40.46,559158.0,36.7029,36.7029,36.6033,36.6124,559158.0
2021-11-04 09:35:00,40.46,40.52,40.44,40.46,300758.0,36.6124,36.6667,36.5943,36.6124,300758.0
2021-11-04 09:40:00,40.45,40.48,40.4,40.43,218863.0,36.6033,36.6305,36.5581,36.5852,218863.0
2021-11-04 09:45:00,40.43,40.46,40.35,40.36,504294.0,36.5852,36.6124,36.5128,36.5219,504294.0
2021-11-04 09:50:00,40.36,40.43,40.35,40.41,185540.0,36.5219,36.5852,36.5128,36.5671,185540.0
2021-11-04 09:55:00,40.42,40.45,40.39,40.43,527154.0,36.5762,36.6033,36.549,36.5852,527154.0
2021-11-04 10:00:00,40.43,40.43,40.3,40.31,199939.0,36.5852,36.5852,36.4676,36.4766,199939.0
2021-11-04 10:05:00,40.31,40.37,40.29,40.36,276292.0,36.4766,36.5309,36.4585,36.5219,276292.0
2021-11-04 10:10:00,40.36,40.39,40.35,40.37,86039.0,36.5219,36.549,36.5128,36.5309,86039.0
2021-11-04 10:15:00,40.36,40.39,40.34,40.36,98760.0,36.5219,36.549,36.5038,36.5219,98760.0
2021-11-04 10:20:00,40.35,40.35,40.31,40.34,49641.0,36.5128,36.5128,36.4766,36.5038,49641.0
2021-11-04 10:25:00,40.34,40.35,40.28,40.3,196373.0,36.5038,36.5128,36.4495,36.4676,196373.0
2021-11-04 10:30:00,40.31,40.36,40.3,40.33,112857.0,36.4766,36.5219,36.4676,36.4947,112857.0
2021-11-04 10:35:00,40.33,40.34,40.28,40.28,370990.0,36.4947,36.5038,36.4495,36.4495,370990.0
2021-11-04 10:40:00,40.27,40.3,40.22,40.23,195360.0,36.4405,36.4676,36.3952,36.4043,195360.0
2021-11-04 10:45:00,40.22,40.27,40.21,40.27,218977.0,36.3952,36.4405,36.3862,36.4405,218977.0
2021-11-04 10:50:00,40.26,40.27,40.18,40.19,215789.0,36.4314,36.4405,36.359,36.3681,215789.0
2021-11-04 10:55:00,40.19,40.21,40.17,40.21,172603.0,36.3681,36.3862,36.35,36.3862,172603.0
2021-11-04 11:00:00,40.21,40.21,40.13,40.14,138403.0,36.3862,36.3862,36.3138,36.3228,138403.0
2021-11-04 11:05:00,40.14,40.15,40.07,40.09,563653.0,36.3228,36.3319,36.2595,36.2776,563653.0
2021-11-04 11:10:00,40.09,40.12,40.07,40.08,306159.0,36.2776,36.3047,36.2595,36.2685,306159.0
2021-11-04 11:15:00,40.08,40.1,40.07,40.09,97934.0,36.2685,36.2866,36.2595,36.2776,97934.0
2021-11-04 11:20:00,40.1,40.1,40.03,40.04,105874.0,36.2866,36.2866,36.2233,36.2323,105874.0
2021-11-04 11:25:00,40.03,40.03,40.0,40.02,121952.0,36.2233,36.2233,36.1961,36.2142,121952.0
2021-11-04 11:30:00,40.02,40.06,40.02,40.02,279329.0,36.2142,36.2504,36.2142,36.2142,279329.0
2021-11-04 11:35:00,40.03,40.04,40.0,40.02,134029.0,36.2233,36.2323,36.1961,36.2142,134029.0
2021-11-04 11:40:00,40.02,40.03,40.0,40.01,82145.0,36.2142,36.2233,36.1961,36.2052,82145.0
2021-11-04 11:45:00,40.01,40.01,39.98,39.99,324900.0,36.2052,36.2052,36.178,36.1871,324900.0
2021-11-04 11:50:00,39.98,40.02,39.98,40.02,169968.0,36.178,36.2142,36.178,36.2142,169968.0
2021-11-04 11:55:00,40.02,40.09,40.01,40.08,103452.0,36.2142,36.2776,36.2052,36.2685,103452.0
2021-11-04 12:00:00,40.08,40.09,40.01,40.02,382374.0,36.2685,36.2776,36.2052,36.2142,382374.0
2021-11-04 12:05:00,40.02,40.04,40.02,40.04,81393.0,36.2142,36.2323,36.2142,36.2323,81393.0
2021-11-04 12:10:00,40.03,40.05,40.01,40.05,316274.0,36.2233,36.2414,36.2052,36.2414,316274.0
2021-11-04 12:15:00,40.05,40.06,40.03,40.05,136390.0,36.2414,36.2504,36.2233,36.2414,136390.0
2021-11-04 12:20:00,40.04,40.06,40.04,40.05,122707.0,36.2323,36.2504,36.2323,36.2414,122707.0
2021-11-04 12:25:00,40.05,40.05,40.03,40.05,93378.0,36.2414,36.2414,36.2233,36.2414,93378.0
2021-11-04 12:30:00,40.04,40.07,40.03,40.06,118070.0,36.2323,36.2595,36.2233,36.2504,118070.0
2021-11-04 12:35:00,40.06,40.09,40.06,40.07,67946.0,36.2504,36.2776,36.2504,36.2595,67946.0
2021-11-04 12:40:00,40.06,40.08,40.05,40.08,48730.0,36.2504,36.2685,36.2414,36.2685,48730.0
2021-11-04 12:45:00,40.08,40.08,40.05,40.06,70755.0,36.2685,36.2685,36.2414,36.2504,70755.0
2021-11-04 12:50:00,40.05,40.07,40.03,40.04,196558.0,36.2414,36.2595,36.2233,36.2323,196558.0
2021-11-04 12:55:00,40.04,40.05,40.02,40.02,153379.0,36.2323,36.2414,36.2142,36.2142,153379.0
2021-11-04 13:00:00,40.02,40.03,39.99,40.01,255853.0,36.2142,36.2233,36.1871,36.2052,255853.0
2021-11-04 13:05:00,40.01,40.03,39.99,40.01,137236.0,36.2052,36.2233,36.1871,36.2052,137236.0
2021-11-04 13:10:00,40.02,40.07,40.01,40.07,172614.0,36.2142,36.2595,36.2052,36.2595,172614.0
2021-11-04 13:15:00,40.07,40.08,40.05,40.05,512603.0,36.2595,36.2685,36.2414,36.2414,512603.0
2021-11-04 13:20:00,40.05,40.06,40.01,40.02,88919.0,36.2414,36.2504,36.2052,36.2142,88919.0
2021-11-04 13:25:00,40.02,40.02,39.99,40.0,150035.0,36.2142,36.2142,36.1871,36.1961,150035.0
2021-11-04 13:30:00,40.0,40.02,40.0,40.0,64099.0,36.1961,36.2142,36.1961,36.1961,64099.0
2021-11-04 13:35:00,40.0,40.01,39.99,39.99,206657.0,36.1961,36.2052,36.1871,36.1871,206657.0
2021-11-04 13:40:00,40.0,40.02,39.99,40.01,79574.0,36.1961,36.2142,36.1871,36.2052,79574.0
2021-11-04 13:45:00,40.02,40.02,39.99,40.0,76600.0,36.2142,36.2142,36.1871,36.1961,76600.0
2021-11-04 13:50:00,40.0,40.02,39.99,40.02,44540.0,36.1961,36.2142,36.1871,36.2142,44540.0
2021-11-04 13:55:00,40.02,40.03,40.01,40.02,26552.0,36.2142,36.2233,36.2052,36.2142,26552.0
2021-11-04 14:00:00,40.03,40.04,39.99,39.99,117103.0,36.2233,36.2323,36.1871,36.1871,117103.0
2021-11-04 14:05:00,40.0,40.02,39.98,40.02,195452.0,36.1961,36.2142,36.178,36.2142,195452.0
2021-11-04 14:10:00,40.02,40.03,40.01,40.03,133454.0,36.2142,36.2233,36.2052,36.2233,133454.0
2021-11-04 14:15:00,40.03,40.05,40.02,40.05,193111.0,36.2233,36.2414,36.2142,36.2414,193111.0
2021-11-04 14:20:00,40.05,40.05,40.03,40.05,143132.0,36.2414,36.2414,36.2233,36.2414,143132.0
2021-11-04 14:25:00,40.05,40.06,40.04,40.05,118905.0,36.2414,36.2504,36.2323,36.2414,118905.0
2021-11-04 14:30:00,40.05,40.06,40.04,40.05,71067.0,36.2414,36.2504,36.2323,36.2414,71067.0
2021-11-04 14:35:00,40.06,40.08,40.05,40.07,25305.0,36.2504,36.2685,36.2414,36.2595,25305.0
2021-11-04 14:40:00,40.07,40.08,40.05,40.07,57314.0,36.2595,36.2685,36.2414,36.2595,57314.0
2021-11-04 14:45:00,40.07,40.07,40.05,40.05,58836.0,36.2595,36.2595,36.2414,36.2414,58836.0
2021-11-04 14:50:00,40.05,40.07,40.05,40.06,53997.0,36.2414,36.2595,36.2414,36.2504,53997.0
2021-11-04 14:55:00,40.05,40.06,40.03,40.05,711865.0,36.2414,36.2504,36.2233,36.2414,711865.0
2021-11-04 15:00:00,40.05,40.05,40.02,40.04,274316.0,36.2414,36.2414,36.2142,36.2323,274316.0
2021-11-04 15:05:00,40.04,40.04,40.02,40.02,113151.0,36.2323,36.2323,36.2142,36.2142,113151.0
2021-11-04 15:10:00,40.03,40.03,40.02,40.02,22101.0,36.2233,36.2233,36.2142,36.2142,22101.0
2021-11-04 15:15:00,40.02,40.04,40.01,40.03,220096.0,36.2142,36.2323,36.2052,36.2233,220096.0
2021-11-04 15:20:00,40.04,40.04,40.03,40.04,13932.0,36.2323,36.2323,36.2233,36.2323,13932.0
2021-11-04 15:25:00,40.03,40.04,40.02,40.02,127535.0,36.2233,36.2323,36.2142,36.2142,127535.0
2021-11-04 15:30:00,40.02,40.03,40.02,40.02,76429.0,36.2142,36.2233,36.2142,36.2142,76429.0
2021-11-04 15:35:00,40.02,40.03,40.0,40.02,380662.0,36.2142,36.2233,36.1961,36.2142,380662.0
2021-11-04 15:40:00,40.02,40.02,39.98,39.99,269148.0,36.2142,36.2142,36.178,36.1871,269148.0
2021-11-04 15:45:00,40.0,40.05,39.99,40.04,474154.0,36.1961,36.2414,36.1871,36.2323,474154.0
2021-11-04 15:50:00,40.05,40.06,40.04,40.06,819234.0,36.2414,36.2504,36.2323,36.2504,819234.0
2021-11-04 15:55:00,40.06,40.08,40.03,40.06,1950175.0,36.2504,36.2685,36.2233,36.2504,1950175.0
2021-11-05 09:30:00,39.93,39.97,39.73,39.76,562044.0,36.1328,36.169,35.9518,35.979,562044.0
2021-11-05 09:35:00,39.76,39.79,39.7,39.7,890475.0,35.979,36.0061,35.9247,35.9247,890475.0
2021-11-05 09:40:00,39.71,39.79,39.69,39.77,502250.0,35.9337,36.0061,35.9156,35.988,502250.0
2021-11-05 09:45:00,39.77,39.79,39.69,39.71,408811.0,35.988,36.0061,35.9156,35.9337,408811.0
2021-11-05 09:50:00,39.72,39.72,39.68,39.71,421859.0,35.9428,35.9428,35.9066,35.9337,421859.0
2021-11-05 09:55:00,39.71,39.73,39.67,39.7,313185.0,35.9337,35.9518,35.8975,35.9247,313185.0
2021-11-05 10:00:00,39.7,39.73,39.67,39.72,252806.0,35.9247,35.9518,35.8975,35.9428,252806.0
2021-11-05 10:05:00,39.71,39.73,39.67,39.68,195428.0,35.9337,35.9518,35.8975,35.9066,195428.0
2021-11-05 10:10:00,39.68,39.73,39.67,39.7,219144.0,35.9066,35.9518,35.8975,35.9247,219144.0
2021-11-05 10:15:00,39.7,39.71,39.61,39.62,358230.0,35.9247,35.9337,35.8432,35.8523,358230.0
2021-11-05 10:20:00,39.62,39.66,39.57,39.65,346457.0,35.8523,35.8885,35.807,35.8794,346457.0
2021-11-05 10:25:00,39.65,39.66,39.53,39.57,614866.0,35.8794,35.8885,35.7708,35.807,614866.0
2021-11-05 10:30:00,39.56,39.58,39.52,39.55,258923.0,35.798,35.8161,35.7618,35.7889,258923.0
2021-11-05 10:35:00,39.55,39.57,39.51,39.54,426175.0,35.7889,35.807,35.7527,35.7799,426175.0
2021-11-05 10:40:00,39.53,39.54,39.47,39.48,175692.0,35.7708,35.7799,35.7165,35.7256,175692.0
2021-11-05 10:45:00,39.48,39.5,39.46,39.48,255310.0,35.7256,35.7437,35.7075,35.7256,255310.0
2021-11-05 10:50:00,39.48,39.5,39.41,39.42,412972.0,35.7256,35.7437,35.6622,35.6713,412972.0
2021-11-05 10:55:00,39.42,39.48,39.39,39.47,445043.0,35.6713,35.7256,35.6441,35.7165,445043.0
2021-11-05 11:00:00,39.47,39.52,39.46,39.5,240191.0,35.7165,35.7618,35.7075,35.7437,240191.0
2021-11-05 11:05:00,39.5,39.54,39.5,39.53,162808.0,35.7437,35.7799,35.7437,35.7708,162808.0
2021-11-05 11:10:00,39.52,39.55,39.49,39.55,203129.0,35.7618,35.7889,35.7346,35.7889,203129.0
2021-11-05 11:15:00,39.55,39.56,39.5,39.51,391465.0,35.7889,35.798,35.7437,35.7527,391465.0
2021-11-05 11:20:00,39.51,39.53,39.49,39.52,104233.0,35.7527,35.7708,35.7346,35.7618,104233.0
2021-11-05 11:25:00,39.52,39.53,39.49,39.5,189013.0,35.7618,35.7708,35.7346,35.7437,189013.0
2021-11-05 11:30:00,39.5,39.51,39.47,39.48,81392.0,35.7437,35.7527,35.7165,35.7256,81392.0
2021-11-05 11:35:00,39.48,39.48,39.41,39.43,206584.0,35.7256,35.7256,35.6622,35.6803,206584.0
2021-11-05 11:40:00,39.43,39.45,39.41,39.44,380882.0,35.6803,35.6984,35.6622,35.6894,380882.0
2021-11-05 11:45:00,39.44,39.49,39.42,39.48,305114.0,35.6894,35.7346,35.6713,35.7256,305114.0
2021-11-05 11:50:00,39.48,39.51,39.47,39.48,909954.0,35.7256,35.7527,35.7165,35.7256,909954.0
2021-11-05 11:55:00,39.48,39.49,39.46,39.46,476893.0,35.7256,35.7346,35.7075,35.7075,476893.0
2021-11-05 12:00:00,39.46,39.48,39.44,39.45,212299.0,35.7075,35.7256,35.6894,35.6984,212299.0
2021-11-05 12:05:00,39.45,39.47,39.44,39.45,101740.0,35.6984,35.7165,35.6894,35.6984,101740.0
2021-11-05 12:10:00,39.45,39.47,39.43,39.44,67741.0,35.6984,35.7165,35.6803,35.6894,67741.0
2021-11-05 12:15:00,39.44,39.44,39.41,39.43,224388.0,35.6894,35.6894,35.6622,35.6803,224388.0
2021-11-05 12:20:00,39.43,39.47,39.42,39.46,198331.0,35.6803,35.7165,35.6713,35.7075,198331.0
2021-11-05 12:25:00,39.46,39.46,39.43,39.43,185884.0,35.7075,35.7075,35.6803,35.6803,185884.0
2021-11-05 12:30:00,39.44,39.44,39.41,39.43,353794.0,35.6894,35.6894,35.6622,35.6803,353794.0
2021-11-05 12:35:00,39.43,39.44,39.39,39.41,194619.0,35.6803,35.6894,35.6441,35.6622,194619.0
2021-11-05 12:40:00,39.41,39.43,39.38,39.4,158017.0,35.6622,35.6803,35.6351,35.6532,158017.0
2021-11-05 12:45:00,39.4,39.4,39.38,39.39,176830.0,35.6532,35.6532,35.6351,35.6441,176830.0
2021-11-05 12:50:00,39.39,39.4,39.37,39.39,164785.0,35.6441,35.6532,35.626,35.6441,164785.0
2021-11-05 12:55:00,39.4,39.4,39.35,39.37,244670.0,35.6532,35.6532,35.6079,35.626,244670.0
2021-11-05 13:00:00,39.37,39.37,39.34,39.37,159825.0,35.626,35.626,35.5989,35.626,159825.0
2021-11-05 13:05:00,39.36,39.37,39.34,39.34,95005.0,35.617,35.626,35.5989,35.5989,95005.0
2021-11-05 13:10:00,39.34,39.35,39.31,39.32,263661.0,35.5989,35.6079,35.5717,35.5808,263661.0
2021-11-05 13:15:00,39.31,39.37,39.3,39.37,534588.0,35.5717,35.626,35.5627,35.626,534588.0
2021-11-05 13:20:00,39.36,39.37,39.31,39.32,264307.0,35.617,35.626,35.5717,35.5808,264307.0
2021-11-05 13:25:00,39.32,39.32,39.26,39.27,167804.0,35.5808,35.5808,35.5265,35.5355,167804.0
2021-11-05 13:30:00,39.27,39.36,39.27,39.34,241529.0,35.5355,35.617,35.5355,35.5989,241529.0
2021-11-05 13:35:00,39.34,39.37,39.32,39.37,674882.0,35.5989,35.626,35.5808,35.626,674882.0
2021-11-05 13:40:00,39.37,39.37,39.31,39.32,349947.0,35.626,35.626,35.5717,35.5808,349947.0
2021-11-05 13:45:00,39.31,39.33,39.29,39.33,144941.0,35.5717,35.5898,35.5536,35.5898,144941.0
2021-11-05 13:50:00,39.33,39.39,39.32,39.39,280108.0,35.5898,35.6441,35.5808,35.6441,280108.0
2021-11-05 13:55:00,39.39,39.41,39.37,39.41,102910.0,35.6441,35.6622,35.626,35.6622,102910.0
2021-11-05 14:00:00,39.4,39.44,39.39,39.4,345955.0,35.6532,35.6894,35.6441,35.6532,345955.0
2021-11-05 14:05:00,39.41,39.42,39.38,39.39,287028.0,35.6622,35.6713,35.6351,35.6441,287028.0
2021-11-05 14:10:00,39.38,39.39,39.37,39.38,75235.0,35.6351,35.6441,35.626,35.6351,75235.0
2021-11-05 14:15:00,39.38,39.39,39.36,39.38,123582.0,35.6351,35.6441,35.617,35.6351,123582.0
2021-11-05 14:20:00,39.38,39.38,39.34,39.35,152020.0,35.6351,35.6351,35.5989,35.6079,152020.0
2021-11-05 14:25:00,39.34,39.39,39.34,39.38,150380.0,35.5989,35.6441,35.5989,35.6351,150380.0
2021-11-05 14:30:00,39.38,39.38,39.35,39.37,156863.0,35.6351,35.6351,35.6079,35.626,156863.0
2021-11-05 14:35:00,39.37,39.38,39.34,39.37,91586.0,35.626,35.6351,35.5989,35.626,91586.0
2021-11-05 14:40:00,39.37,39.37,39.34,39.34,74231.0,35.626,35.626,35.5989,35.5989,74231.0
2021-11-05 14:45:00,39.34,39.36,39.34,39.36,38901.0,35.5989,35.617,35.5989,35.617,38901.0
2021-11-05 14:50:00,39.35,39.37,39.35,39.37,112139.0,35.6079,35.626,35.6079,35.626,112139.0
2021-11-05 14:55:00,39.37,39.38,39.35,39.37,289947.0,35.626,35.6351,35.6079,35.626,289947.0
2021-11-05 15:00:00,39.37,39.38,39.34,39.35,116972.0,35.626,35.6351,35.5989,35.6079,116972.0
2021-11-05 15:05:00,39.35,39.39,39.34,39.39,228167.0,35.6079,35.6441,35.5989,35.6441,228167.0
2021-11-05 15:10:00,39.39,39.4,39.38,39.39,112209.0,35.6441,35.6532,35.6351,35.6441,112209.0
2021-11-05 15:15:00,39.38,39.39,39.37,39.39,53630.0,35.6351,35.6441,35.626,35.6441,53630.0
2021-11-05 15:20:00,39.39,39.39,39.36,39.37,108355.0,35.6441,35.6441,35.617,35.626,108355.0
2021-11-05 15:25:00,39.37,39.38,39.35,39.36,199946.0,35.626,35.6351,35.6079,35.617,199946.0
2021-11-05 15:30:00,39.36,39.39,39.36,39.39,129311.0,35.617,35.6441,35.617,35.6441,129311.0
2021-11-05 15:35:00,39.39,39.4,39.37,39.39,192433.0,35.6441,35.6532,35.626,35.6441,192433.0
2021-11-05 15:40:00,39.39,39.39,39.38,39.39,124118.0,35.6441,35.6441,35.6351,35.6441,124118.0
2021-11-05 15:45:00,39.39,39.4,39.37,39.38,457772.0,35.6441,35.6532,35.626,35.6351,457772.0
2021-11-05 15:50:00,39.38,39.38,39.35,39.36,916699.0,35.6351,35.6351,35.6079,35.617,916699.0
2021-11-05 15:55:00,39.36,39.4,39.34,39.35,2012978.0,35.617,35.6532,35.5989,35.6079,2012978.0
2021-11-08 09:30:00,39.68,39.75,39.57,39.61,1356164.0,35.9066,35.9699,35.807,35.8432,1356164.0
2021-11-08 09:35:00,39.61,39.71,39.6,39.69,1007794.0,35.8432,35.9337,35.8342,35.9156,1007794.0
2021-11-08 09:40:00,39.69,39.71,39.62,39.62,742879.0,35.9156,35.9337,35.8523,35.8523,742879.0
2021-11-08 09:45:00,39.63,39.67,39.61,39.66,411451.0,35.8613,35.8975,35.8432,35.8885,411451.0
2021-11-08 09:50:00,39.66,39.67,39.6,39.61,351528.0,35.8885,35.8975,35.8342,35.8432,351528.0
2021-11-08 09:55:00,39.61,39.61,39.54,39.57,327392.0,35.8432,35.8432,35.7799,35.807,327392.0
2021-11-08 10:00:00,39.57,39.59,39.54,39.54,172484.0,35.807,35.8251,35.7799,35.7799,172484.0
2021-11-08 10:05:00,39.55,39.61,39.55,39.55,186015.0,35.7889,35.8432,35.7889,35.7889,186015.0
2021-11-08 10:10:00,39.56,39.58,39.54,39.54,184275.0,35.798,35.8161,35.7799,35.7799,184275.0
2021-11-08 10:15:00,39.55,39.58,39.53,39.56,149280.0,35.7889,35.8161,35.7708,35.798,149280.0
2021-11-08 10:20:00,39.56,39.61,39.56,39.59,94703.0,35.798,35.8432,35.798,35.8251,94703.0
2021-11-08 10:25:00,39.59,39.6,39.54,39.54,44479.0,35.8251,35.8342,35.7799,35.7799,44479.0
2021-11-08 10:30:00,39.54,39.6,39.54,39.59,275531.0,35.7799,35.8342,35.7799,35.8251,275531.0
2021-11-08 10:35:00,39.59,39.62,39.57,39.58,148667.0,35.8251,35.8523,35.807,35.8161,148667.0
2021-11-08 10:40:00,39.58,39.59,39.53,39.54,159340.0,35.8161,35.8251,35.7708,35.7799,159340.0
2021-11-08 10:45:00,39.55,39.58,39.54,39.57,125704.0,35.7889,35.8161,35.7799,35.807,125704.0
2021-11-08 10:50:00,39.56,39.58,39.55,39.57,119683.0,35.798,35.8161,35.7889,35.807,119683.0
2021-11-08 10:55:00,39.57,39.57,39.53,39.55,130553.0,35.807,35.807,35.7708,35.7889,130553.0
2021-11-08 11:00:00,39.55,39.58,39.53,39.57,225119.0,35.7889,35.8161,35.7708,35.807,225119.0
2021-11-08 11:05:00,39.57,39.59,39.55,39.58,211257.0,35.807,35.8251,35.7889,35.8161,211257.0
2021-11-08 11:10:00,39.57,39.6,39.57,39.6,114490.0,35.807,35.8342,35.807,35.8342,114490.0
2021-11-08 11:15:00,39.6,39.61,39.58,39.61,217800.0,35.8342,35.8432,35.8161,35.8432,217800.0
2021-11-08 11:20:00,39.61,39.62,39.59,39.59,126053.0,35.8432,35.8523,35.8251,35.8251,126053.0
2021-11-08 11:25:00,39.59,39.61,39.58,39.59,217638.0,35.8251,35.8432,35.8161,35.8251,217638.0
2021-11-08 11:30:00,39.59,39.6,39.56,39.59,270792.0,35.8251,35.8342,35.798,35.8251,270792.0
2021-11-08 11:35:00,39.59,39.62,39.58,39.6,204275.0,35.8251,35.8523,35.8161,35.8342,204275.0
2021-11-08 11:40:00,39.6,39.62,39.59,39.62,195581.0,35.8342,35.8523,35.8251,35.8523,195581.0
2021-11-08 11:45:00,39.61,39.61,39.57,39.58,248916.0,35.8432,35.8432,35.807,35.8161,248916.0
2021-11-08 11:50:00,39.58,39.6,39.57,39.59,163558.0,35.8161,35.8342,35.807,35.8251,163558.0
2021-11-08 11:55:00,39.6,39.61,39.57,39.61,204218.0,35.8342,35.8432,35.807,35.8432,204218.0
2021-11-08 12:00:00,39.6,39.63,39.6,39.6,229340.0,35.8342,35.8613,35.8342,35.8342,229340.0
2021-11-08 12:05:00,39.6,39.63,39.6,39.63,180884.0,35.8342,35.8613,35.8342,35.8613,180884.0
2021-11-08 12:10:00,39.63,39.64,39.61,39.64,172751.0,35.8613,35.8704,35.8432,35.8704,172751.0
2021-11-08 12:15:00,39.64,39.65,39.61,39.62,186027.0,35.8704,35.8794,35.8432,35.8523,186027.0
2021-11-08 12:20:00,39.62,39.65,39.61,39.63,305429.0,35.8523,35.8794,35.8432,35.8613,305429.0
2021-11-08 12:25:00,39.63,39.64,39.61,39.62,157510.0,35.8613,35.8704,35.8432,35.8523,157510.0
2021-11-08 12:30:00,39.62,39.66,39.62,39.66,293202.0,35.8523,35.8885,35.8523,35.8885,293202.0
2021-11-08 12:35:00,39.66,39.67,39.64,39.65,219598.0,35.8885,35.8975,35.8704,35.8794,219598.0
2021-11-08 12:40:00,39.65,39.68,39.64,39.68,153044.0,35.8794,35.9066,35.8704,35.9066,153044.0
2021-11-08 12:45:00,39.68,39.69,39.67,39.68,206154.0,35.9066,35.9156,35.8975,35.9066,206154.0
2021-11-08 12:50:00,39.68,39.69,39.67,39.68,159044.0,35.9066,35.9156,35.8975,35.9066,159044.0
2021-11-08 12:55:00,39.68,39.69,39.66,39.69,140481.0,35.9066,35.9156,35.8885,35.9156,140481.0
2021-11-08 13:00:00,39.69,39.69,39.67,39.69,120571.0,35.9156,35.9156,35.8975,35.9156,120571.0
2021-11-08 13:05:00,39.69,39.7,39.68,39.69,138326.0,35.9156,35.9247,35.9066,35.9156,138326.0
2021-11-08 13:10:00,39.69,39.7,39.65,39.66,405111.0,35.9156,35.9247,35.8794,35.8885,405111.0
2021-11-08 13:15:00,39.66,39.69,39.64,39.69,279509.0,35.8885,35.9156,35.8704,35.9156,279509.0
2021-11-08 13:20:00,39.69,39.71,39.68,39.7,159391.0,35.9156,35.9337,35.9066,35.9247,159391.0
2021-11-08 13:25:00,39.69,39.7,39.66,39.66,80885.0,35.9156,35.9247,35.8885,35.8885,80885.0
2021-11-08 13:30:00,39.66,39.68,39.65,39.66,189561.0,35.8885,35.9066,35.8794,35.8885,189561.0
2021-11-08 13:35:00,39.66,39.7,39.66,39.69,153519.0,35.8885,35.9247,35.8885,35.9156,153519.0
2021-11-08 13:40:00,39.69,39.7,39.68,39.69,140682.0,35.9156,35.9247,35.9066,35.9156,140682.0
2021-11-08 13:45:00,39.69,39.71,39.68,39.69,163710.0,35.9156,35.9337,35.9066,35.9156,163710.0
2021-11-08 13:50:00,39.69,39.71,39.69,39.69,186270.0,35.9156,35.9337,35.9156,35.9156,186270.0
2021-11-08 13:55:00,39.7,39.7,39.67,39.68,211097.0,35.9247,35.9247,35.8975,35.9066,211097.0
2021-11-08 14:00:00,39.68,39.72,39.68,39.72,240118.0,35.9066,35.9428,35.9066,35.9428,240118.0
2021-11-08 14:05:00,39.72,39.72,39.7,39.72,153447.0,35.9428,35.9428,35.9247,35.9428,153447.0
2021-11-08 14:10:00,39.72,39.73,39.7,39.73,251218.0,35.9428,35.9518,35.9247,35.9518,251218.0
2021-11-08 14:15:00,39.73,39.76,39.73,39.75,136788.0,35.9518,35.979,35.9518,35.9699,136788.0
2021-11-08 14:20:00,39.76,39.76,39.71,39.72,202531.0,35.979,35.979,35.9337,35.9428,202531.0
2021-11-08 14:25:00,39.72,39.72,39.69,39.7,102512.0,35.9428,35.9428,35.9156,35.9247,102512.0
2021-11-08 14:30:00,39.7,39.72,39.69,39.7,341059.0,35.9247,35.9428,35.9156,35.9247,341059.0
2021-11-08 14:35:00,39.7,39.71,39.69,39.71,124814.0,35.9247,35.9337,35.9156,35.9337,124814.0
2021-11-08 14:40:00,39.72,39.72,39.71,39.72,58711.0,35.9428,35.9428,35.9337,35.9428,58711.0
2021-11-08 14:45:00,39.73,39.73,39.7,39.72,128053.0,35.9518,35.9518,35.9247,35.9428,128053.0
2021-11-08 14:50:00,39.72,39.74,39.71,39.71,131460.0,35.9428,35.9609,35.9337,35.9337,131460.0
2021-11-08 14:55:00,39.72,39.75,39.71,39.75,180347.0,35.9428,35.9699,35.9337,35.9699,180347.0
2021-11-08 15:00:00,39.76,39.76,39.72,39.75,311550.0,35.979,35.979,35.9428,35.9699,311550.0
2021-11-08 15:05:00,39.75,39.75,39.74,39.75,276561.0,35.9699,35.9699,35.9609,35.9699,276561.0
2021-11-08 15:10:00,39.74,39.78,39.74,39.78,265438.0,35.9609,35.997,35.9609,35.997,265438.0
2021-11-08 15:15:00,39.78,39.78,39.76,39.77,192207.0,35.997,35.997,35.979,35.988,192207.0
2021-11-08 15:20:00,39.78,39.78,39.75,39.76,260925.0,35.997,35.997,35.9699,35.979,260925.0
2021-11-08 15:25:00,39.76,39.76,39.74,39.76,333811.0,35.979,35.979,35.9609,35.979,333811.0
2021-11-08 15:30:00,39.76,39.8,39.75,39.8,186120.0,35.979,36.0151,35.9699,36.0151,186120.0
2021-11-08 15:35:00,39.8,39.81,39.78,39.81,461710.0,36.0151,36.0242,35.997,36.0242,461710.0
2021-11-08 15:40:00,39.81,39.82,39.79,39.8,329058.0,36.0242,36.0332,36.0061,36.0151,329058.0
2021-11-08 15:45:00,39.8,39.8,39.77,39.77,720856.0,36.0151,36.0151,35.988,35.988,720856.0
2021-11-08 15:50:00,39.77,39.82,39.77,39.77,1735115.0,35.988,36.0332,35.988,35.988,1735115.0
2021-11-08 15:55:00,39.77,39.82,39.77,39.79,2775553.0,35.988,36.0332,35.988,36.0061,2775553.0
2021-11-09 09:30:00,39.58,39.67,39.54,39.54,815967.0,35.8161,35.8975,35.7799,35.7799,815967.0
2021-11-09 09:35:00,39.55,39.74,39.54,39.72,791089.0,35.7889,35.9609,35.7799,35.9428,791089.0
2021-11-09 09:40:00,39.72,39.84,39.72,39.74,3155275.0,35.9428,36.0513,35.9428,35.9609,3155275.0
2021-11-09 09:45:00,39.74,39.77,39.63,39.64,807878.0,35.9609,35.988,35.8613,35.8704,807878.0
2021-11-09 09:50:00,39.64,39.66,39.53,39.54,340224.0,35.8704,35.8885,35.7708,35.7799,340224.0
2021-11-09 09:55:00,39.54,39.55,39.36,39.38,759928.0,35.7799,35.7889,35.617,35.6351,759928.0
2021-11-09 10:00:00,39.38,39.47,39.38,39.4,1039462.0,35.6351,35.7165,35.6351,35.6532,1039462.0
2021-11-09 10:05:00,39.4,39.42,39.35,39.36,450947.0,35.6532,35.6713,35.6079,35.617,450947.0
2021-11-09 10:10:00,39.36,39.47,39.35,39.46,400111.0,35.617,35.7165,35.6079,35.7075,400111.0
2021-11-09 10:15:00,39.46,39.53,39.44,39.5,592330.0,35.7075,35.7708,35.6894,35.7437,592330.0
2021-11-09 10:20:00,39.5,39.55,39.47,39.5,404737.0,35.7437,35.7889,35.7165,35.7437,404737.0
2021-11-09 10:25:00,39.5,39.58,39.5,39.53,245833.0,35.7437,35.8161,35.7437,35.7708,245833.0
2021-11-09 10:30:00,39.53,39.58,39.53,39.57,238421.0,35.7708,35.8161,35.7708,35.807,238421.0
2021-11-09 10:35:00,39.57,39.59,39.54,39.58,301289.0,35.807,35.8251,35.7799,35.8161,301289.0
2021-11-09 10:40:00,39.58,39.65,39.57,39.63,380835.0,35.8161,35.8794,35.807,35.8613,380835.0
2021-11-09 10:45:00,39.63,39.63,39.58,39.59,162442.0,35.8613,35.8613,35.8161,35.8251,162442.0
2021-11-09 10:50:00,39.59,39.61,39.57,39.61,253335.0,35.8251,35.8432,35.807,35.8432,253335.0
2021-11-09 10:55:00,39.6,39.61,39.57,39.59,237102.0,35.8342,35.8432,35.807,35.8251,237102.0
2021-11-09 11:00:00,39.59,39.63,39.58,39.62,171009.0,35.8251,35.8613,35.8161,35.8523,171009.0
2021-11-09 11:05:00,39.61,39.62,39.59,39.59,225336.0,35.8432,35.8523,35.8251,35.8251,225336.0
2021-11-09 11:10:00,39.59,39.59,39.5,39.52,160871.0,35.8251,35.8251,35.7437,35.7618,160871.0
2021-11-09 11:15:00,39.51,39.58,39.5,39.55,354324.0,35.7527,35.8161,35.7437,35.7889,354324.0
2021-11-09 11:20:00,39.56,39.59,39.52,39.53,241791.0,35.798,35.8251,35.7618,35.7708,241791.0
2021-11-09 11:25:00,39.54,39.55,39.49,39.51,94917.0,35.7799,35.7889,35.7346,35.7527,94917.0
2021-11-09 11:30:00,39.51,39.54,39.48,39.49,137084.0,35.7527,35.7799,35.7256,35.7346,137084.0
2021-11-09 11:35:00,39.49,39.53,39.49,39.51,155773.0,35.7346,35.7708,35.7346,35.7527,155773.0
2021-11-09 11:40:00,39.51,39.59,39.51,39.58,354061.0,35.7527,35.8251,35.7527,35.8161,354061.0
2021-11-09 11:45:00,39.58,39.58,39.51,39.52,202003.0,35.8161,35.8161,35.7527,35.7618,202003.0
2021-11-09 11:50:00,39.52,39.53,39.47,39.48,176982.0,35.7618,35.7708,35.7165,35.7256,176982.0
2021-11-09 11:55:00,39.47,39.5,39.46,39.47,152709.0,35.7165,35.7437,35.7075,35.7165,152709.0
2021-11-09 12:00:00,39.48,39.48,39.42,39.43,200198.0,35.7256,35.7256,35.6713,35.6803,200198.0
2021-11-09 12:05:00,39.43,39.46,39.41,39.45,331107.0,35.6803,35.7075,35.6622,35.6984,331107.0
2021-11-09 12:10:00,39.45,39.48,39.44,39.45,139324.0,35.6984,35.7256,35.6894,35.6984,139324.0
2021-11-09 12:15:00,39.45,39.46,39.41,39.41,191079.0,35.6984,35.7075,35.6622,35.6622,191079.0
2021-11-09 12:20:00,39.41,39.46,39.41,39.46,178706.0,35.6622,35.7075,35.6622,35.7075,178706.0
2021-11-09 12:25:00,39.46,39.47,39.43,39.45,243278.0,35.7075,35.7165,35.6803,35.6984,243278.0
2021-11-09 12:30:00,39.46,39.48,39.44,39.47,134327.0,35.7075,35.7256,35.6894,35.7165,134327.0
2021-11-09 12:35:00,39.48,39.5,39.47,39.5,121634.0,35.7256,35.7437,35.7165,35.7437,121634.0
2021-11-09 12:40:00,39.5,39.51,39.48,39.5,139115.0,35.7437,35.7527,35.7256,35.7437,139115.0
2021-11-09 12:45:00,39.51,39.51,39.48,39.5,80435.0,35.7527,35.7527,35.7256,35.7437,80435.0
2021-11-09 12:50:00,39.51,39.54,39.5,39.52,147032.0,35.7527,35.7799,35.7437,35.7618,147032.0
2021-11-09 12:55:00,39.52,39.53,39.5,39.51,87424.0,35.7618,35.7708,35.7437,35.7527,87424.0
2021-11-09 13:00:00,39.51,39.53,39.51,39.52,83572.0,35.7527,35.7708,35.7527,35.7618,83572.0
2021-11-09 13:05:00,39.52,39.56,39.51,39.55,255826.0,35.7618,35.798,35.7527,35.7889,255826.0
2021-11-09 13:10:00,39.55,39.55,39.53,39.54,72332.0,35.7889,35.7889,35.7708,35.7799,72332.0
2021-11-09 13:15:00,39.54,39.56,39.53,39.55,55868.0,35.7799,35.798,35.7708,35.7889,55868.0
2021-11-09 13:20:00,39.54,39.55,39.52,39.52,42603.0,35.7799,35.7889,35.7618,35.7618,42603.0
2021-11-09 13:25:00,39.53,39.53,39.49,39.5,105275.0,35.7708,35.7708,35.7346,35.7437,105275.0
2021-11-09 13:30:00,39.5,39.52,39.48,39.49,85942.0,35.7437,35.7618,35.7256,35.7346,85942.0
2021-11-09 13:35:00,39.49,39.5,39.47,39.48,133260.0,35.7346,35.7437,35.7165,35.7256,133260.0
2021-11-09 13:40:00,39.47,39.49,39.46,39.47,83115.0,35.7165,35.7346,35.7075,35.7165,83115.0
2021-11-09 13:45:00,39.47,39.48,39.44,39.45,77373.0,35.7165,35.7256,35.6894,35.6984,77373.0
2021-11-09 13:50:00,39.45,39.46,39.42,39.43,59365.0,35.6984,35.7075,35.6713,35.6803,59365.0
2021-11-09 13:55:00,39.43,39.45,39.42,39.45,174647.0,35.6803,35.6984,35.6713,35.6984,174647.0
2021-11-09 14:00:00,39.45,39.47,39.44,39.45,251966.0,35.6984,35.7165,35.6894,35.6984,251966.0
2021-11-09 14:05:00,39.44,39.46,39.44,39.45,30811.0,35.6894,35.7075,35.6894,35.6984,30811.0
2021-11-09 14:10:00,39.45,39.45,39.42,39.44,84923.0,35.6984,35.6984,35.6713,35.6894,84923.0
2021-11-09 14:15:00,39.45,39.47,39.45,39.47,29173.0,35.6984,35.7165,35.6984,35.7165,29173.0
2021-11-09 14:20:00,39.47,39.5,39.46,39.47,110003.0,35.7165,35.7437,35.7075,35.7165,110003.0
2021-11-09 14:25:00,39.47,39.49,39.46,39.48,112250.0,35.7165,35.7346,35.7075,35.7256,112250.0
2021-11-09 14:30:00,39.48,39.51,39.48,39.5,41862.0,35.7256,35.7527,35.7256,35.7437,41862.0
2021-11-09 14:35:00,39.49,39.5,39.47,39.48,103134.0,35.7346,35.7437,35.7165,35.7256,103134.0
2021-11-09 14:40:00,39.49,39.5,39.48,39.48,30372.0,35.7346,35.7437,35.7256,35.7256,30372.0
2021-11-09 14:45:00,39.48,39.5,39.48,39.49,35625.0,35.7256,35.7437,35.7256,35.7346,35625.0
2021-11-09 14:50:00,39.48,39.5,39.47,39.5,48036.0,35.7256,35.7437,35.7165,35.7437,48036.0
2021-11-09 14:55:00,39.5,39.51,39.48,39.51,52570.0,35.7437,35.7527,35.7256,35.7527,52570.0
2021-11-09 15:00:00,39.51,39.53,39.5,39.52,229245.0,35.7527,35.7708,35.7437,35.7618,229245.0
2021-11-09 15:05:00,39.52,39.53,39.49,39.52,179909.0,35.7618,35.7708,35.7346,35.7618,179909.0
2021-11-09 15:10:00,39.51,39.52,39.48,39.49,129298.0,35.7527,35.7618,35.7256,35.7346,129298.0
2021-11-09 15:15:00,39.48,39.5,39.46,39.48,208357.0,35.7256,35.7437,35.7075,35.7256,208357.0
2021-11-09 15:20:00,39.48,39.5,39.47,39.5,163907.0,35.7256,35.7437,35.7165,35.7437,163907.0
2021-11-09 15:25:00,39.5,39.5,39.45,39.46,306695.0,35.7437,35.7437,35.6984,35.7075,306695.0
2021-11-09 15:30:00,39.46,39.48,39.45,39.48,189299.0,35.7075,35.7256,35.6984,35.7256,189299.0
2021-11-09 15:35:00,39.48,39.5,39.47,39.5,146278.0,35.7256,35.7437,35.7165,35.7437,146278.0
2021-11-09 15:40:00,39.5,39.52,39.49,39.51,434890.0,35.7437,35.7618,35.7346,35.7527,434890.0
2021-11-09 15:45:00,39.52,39.52,39.5,39.51,252037.0,35.7618,35.7618,35.7437,35.7527,252037.0
2021-11-09 15:50:00,39.5,39.54,39.5,39.54,1125725.0,35.7437,35.7799,35.7437,35.7799,1125725.0
2021-11-09 15:55:00,39.54,39.55,39.46,39.46,2879890.0,35.7799,35.7889,35.7075,35.7075,2879890.0
2021-11-10 09:30:00,39.83,39.9,39.74,39.82,790952.0,36.0423,36.1056,35.9609,36.0332,790952.0
2021-11-10 09:35:00,39.82,39.9,39.8,39.9,1272650.0,36.0332,36.1056,36.0151,36.1056,1272650.0
2021-11-10 09:40:00,39.91,39.93,39.88,39.88,502945.0,36.1147,36.1328,36.0875,36.0875,502945.0
2021-11-10 09:45:00,39.89,39.98,39.89,39.96,407091.0,36.0966,36.178,36.0966,36.1599,407091.0
2021-11-10 09:50:00,39.96,39.96,39.88,39.93,653020.0,36.1599,36.1599,36.0875,36.1328,653020.0
2021-11-10 09:55:00,39.93,40.03,39.92,40.03,392116.0,36.1328,36.2233,36.1237,36.2233,392116.0
2021-11-10 10:00:00,40.03,40.05,39.97,40.01,558375.0,36.2233,36.2414,36.169,36.2052,558375.0
2021-11-10 10:05:00,40.02,40.04,39.98,40.0,476685.0,36.2142,36.2323,36.178,36.1961,476685.0
2021-11-10 10:10:00,40.0,40.01,39.95,39.97,241242.0,36.1961,36.2052,36.1509,36.169,241242.0
2021-11-10 10:15:00,39.97,40.04,39.95,40.03,587528.0,36.169,36.2323,36.1509,36.2233,587528.0
2021-11-10 10:20:00,40.03,40.07,40.02,40.04,279190.0,36.2233,36.2595,36.2142,36.2323,279190.0
2021-11-10 10:25:00,40.04,40.07,39.99,40.01,301890.0,36.2323,36.2595,36.1871,36.2052,301890.0
2021-11-10 10:30:00,40.01,40.03,39.98,40.02,335134.0,36.2052,36.2233,36.178,36.2142,335134.0
2021-11-10 10:35:00,40.02,40.04,40.01,40.02,187749.0,36.2142,36.2323,36.2052,36.2142,187749.0
2021-11-10 10:40:00,40.02,40.03,39.99,40.02,192011.0,36.2142,36.2233,36.1871,36.2142,192011.0
2021-11-10 10:45:00,40.03,40.09,40.02,40.07,334980.0,36.2233,36.2776,36.2142,36.2595,334980.0
2021-11-10 10:50:00,40.07,40.1,40.06,40.09,248592.0,36.2595,36.2866,36.2504,36.2776,248592.0
2021-11-10 10:55:00,40.09,40.14,40.09,40.12,306522.0,36.2776,36.3228,36.2776,36.3047,306522.0
2021-11-10 11:00:00,40.12,40.16,40.11,40.13,198375.0,36.3047,36.3409,36.2957,36.3138,198375.0
2021-11-10 11:05:00,40.14,40.14,40.08,40.09,180564.0,36.3228,36.3228,36.2685,36.2776,180564.0
2021-11-10 11:10:00,40.09,40.14,40.09,40.11,326815.0,36.2776,36.3228,36.2776,36.2957,326815.0
2021-11-10 11:15:00,40.11,40.14,40.1,40.14,259876.0,36.2957,36.3228,36.2866,36.3228,259876.0
2021-11-10 11:20:00,40.14,40.14,40.1,40.12,186498.0,36.3228,36.3228,36.2866,36.3047,186498.0
2021-11-10 11:25:00,40.11,40.12,40.07,40.08,169107.0,36.2957,36.3047,36.2595,36.2685,169107.0
2021-11-10 11:30:00,40.08,40.09,40.06,40.07,136068.0,36.2685,36.2776,36.2504,36.2595,136068.0
2021-11-10 11:35:00,40.08,40.1,40.05,40.06,199461.0,36.2685,36.2866,36.2414,36.2504,199461.0
2021-11-10 11:40:00,40.06,40.11,40.06,40.07,143205.0,36.2504,36.2957,36.2504,36.2595,143205.0
2021-11-10 11:45:00,40.07,40.11,40.07,40.11,92789.0,36.2595,36.2957,36.2595,36.2957,92789.0
2021-11-10 11:50:00,40.11,40.12,40.07,40.07,96388.0,36.2957,36.3047,36.2595,36.2595,96388.0
2021-11-10 11:55:00,40.07,40.1,40.06,40.09,234356.0,36.2595,36.2866,36.2504,36.2776,234356.0
2021-11-10 12:00:00,40.09,40.1,40.07,40.08,134406.0,36.2776,36.2866,36.2595,36.2685,134406.0
2021-11-10 12:05:00,40.09,40.1,40.06,40.08,104342.0,36.2776,36.2866,36.2504,36.2685,104342.0
2021-11-10 12:10:00,40.07,40.09,40.01,40.03,89811.0,36.2595,36.2776,36.2052,36.2233,89811.0
2021-11-10 12:15:00,40.02,40.04,40.01,40.04,150540.0,36.2142,36.2323,36.2052,36.2323,150540.0
2021-11-10 12:20:00,40.04,40.05,40.02,40.03,55058.0,36.2323,36.2414,36.2142,36.2233,55058.0
2021-11-10 12:25:00,40.04,40.04,40.0,40.02,72668.0,36.2323,36.2323,36.1961,36.2142,72668.0
2021-11-10 12:30:00,40.02,40.06,40.02,40.05,124186.0,36.2142,36.2504,36.2142,36.2414,124186.0
2021-11-10 12:35:00,40.05,40.06,40.01,40.02,99118.0,36.2414,36.2504,36.2052,36.2142,99118.0
2021-11-10 12:40:00,40.02,40.03,39.95,39.97,189057.0,36.2142,36.2233,36.1509,36.169,189057.0
2021-11-10 12:45:00,39.97,39.98,39.94,39.96,196926.0,36.169,36.178,36.1418,36.1599,196926.0
2021-11-10 12:50:00,39.97,40.0,39.96,39.99,206488.0,36.169,36.1961,36.1599,36.1871,206488.0
2021-11-10 12:55:00,39.99,40.02,39.99,40.02,232333.0,36.1871,36.2142,36.1871,36.2142,232333.0
2021-11-10 13:00:00,40.02,40.03,39.94,39.95,245478.0,36.2142,36.2233,36.1418,36.1509,245478.0
2021-11-10 13:05:00,39.94,39.96,39.89,39.91,559512.0,36.1418,36.1599,36.0966,36.1147,559512.0
2021-11-10 13:10:00,39.91,39.95,39.89,39.91,207533.0,36.1147,36.1509,36.0966,36.1147,207533.0
2021-11-10 13:15:00,39.91,39.91,39.87,39.9,228968.0,36.1147,36.1147,36.0785,36.1056,228968.0
2021-11-10 13:20:00,39.9,39.9,39.85,39.86,178986.0,36.1056,36.1056,36.0604,36.0694,178986.0
2021-11-10 13:25:00,39.85,39.91,39.85,39.89,274796.0,36.0604,36.1147,36.0604,36.0966,274796.0
2021-11-10 13:30:00,39.89,39.92,39.88,39.91,240250.0,36.0966,36.1237,36.0875,36.1147,240250.0
2021-11-10 13:35:00,39.9,39.91,39.8,39.81,1438236.0,36.1056,36.1147,36.0151,36.0242,1438236.0
2021-11-10 13:40:00,39.81,39.82,39.77,39.78,486077.0,36.0242,36.0332,35.988,35.997,486077.0
2021-11-10 13:45:00,39.78,39.8,39.74,39.76,335946.0,35.997,36.0151,35.9609,35.979,335946.0
2021-11-10 13:50:00,39.76,39.76,39.71,39.75,393086.0,35.979,35.979,35.9337,35.9699,393086.0
2021-11-10 13:55:00,39.74,39.77,39.73,39.77,172844.0,35.9609,35.988,35.9518,35.988,172844.0
2021-11-10 14:00:00,39.76,39.77,39.67,39.7,256217.0,35.979,35.988,35.8975,35.9247,256217.0
2021-11-10 14:05:00,39.69,39.73,39.69,39.73,167202.0,35.9156,35.9518,35.9156,35.9518,167202.0
2021-11-10 14:10:00,39.72,39.73,39.68,39.69,173047.0,35.9428,35.9518,35.9066,35.9156,173047.0
2021-11-10 14:15:00,39.69,39.75,39.68,39.7,484013.0,35.9156,35.9699,35.9066,35.9247,484013.0
2021-11-10 14:20:00,39.7,39.72,39.64,39.65,185144.0,35.9247,35.9428,35.8704,35.8794,185144.0
2021-11-10 14:25:00,39.65,39.68,39.61,39.62,207716.0,35.8794,35.9066,35.8432,35.8523,207716.0
2021-11-10 14:30:00,39.62,39.67,39.61,39.64,928133.0,35.8523,35.8975,35.8432,35.8704,928133.0
2021-11-10 14:35:00,39.64,39.68,39.63,39.65,586349.0,35.8704,35.9066,35.8613,35.8794,586349.0
2021-11-10 14:40:00,39.65,39.66,39.59,39.59,179624.0,35.8794,35.8885,35.8251,35.8251,179624.0
2021-11-10 14:45:00,39.59,39.67,39.58,39.66,439547.0,35.8251,35.8975,35.8161,35.8885,439547.0
2021-11-10 14:50:00,39.67,39.71,39.64,39.69,211446.0,35.8975,35.9337,35.8704,35.9156,211446.0
2021-11-10 14:55:00,39.68,39.69,39.64,39.65,94723.0,35.9066,35.9156,35.8704,35.8794,94723.0
2021-11-10 15:00:00,39.65,39.7,39.65,39.69,278632.0,35.8794,35.9247,35.8794,35.9156,278632.0
2021-11-10 15:05:00,39.69,39.75,39.68,39.74,274537.0,35.9156,35.9699,35.9066,35.9609,274537.0
2021-11-10 15:10:00,39.73,39.78,39.73,39.77,342179.0,35.9518,35.997,35.9518,35.988,342179.0
2021-11-10 15:15:00,39.77,39.87,39.77,39.86,571230.0,35.988,36.0785,35.988,36.0694,571230.0
2021-11-10 15:20:00,39.87,39.88,39.79,39.79,186496.0,36.0785,36.0875,36.0061,36.0061,186496.0
2021-11-10 15:25:00,39.79,39.82,39.78,39.8,149695.0,36.0061,36.0332,35.997,36.0151,149695.0
2021-11-10 15:30:00,39.81,39.82,39.77,39.79,333880.0,36.0242,36.0332,35.988,36.0061,333880.0
2021-11-10 15:35:00,39.8,39.81,39.77,39.79,634372.0,36.0151,36.0242,35.988,36.0061,634372.0
2021-11-10 15:40:00,39.79,39.81,39.78,39.79,569783.0,36.0061,36.0242,35.997,36.0061,569783.0
2021-11-10 15:45:00,39.79,39.85,39.77,39.84,617615.0,36.0061,36.0604,35.988,36.0513,617615.0
2021-11-10 15:50:00,39.84,39.89,39.84,39.87,1357029.0,36.0513,36.0966,36.0513,36.0785,1357029.0
2021-11-10 15:55:00,39.87,39.88,39.81,39.82,1404572.0,36.0785,36.0875,36.0242,36.0332,1404572.0
2021-11-11 09:30:00,40.82,40.99,40.74,40.96,3473976.0,36.9381,37.092,36.8658,37.0648,3473976.0
2021-11-11 09:35:00,40.96,41.03,40.89,40.9,2444634.0,37.0648,37.1282,37.0015,37.0105,2444634.0
2021-11-11 09:40:00,40.9,41.03,40.89,40.96,1644891.0,37.0105,37.1282,37.0015,37.0648,1644891.0
2021-11-11 09:45:00,40.97,41.02,40.93,41.02,1175125.0,37.0739,37.1191,37.0377,37.1191,1175125.0
2021-11-11 09:50:00,41.02,41.1,41.0,41.1,1304964.0,37.1191,37.1915,37.101,37.1915,1304964.0
2021-11-11 09:55:00,41.1,41.12,40.97,41.03,1060061.0,37.1915,37.2096,37.0739,37.1282,1060061.0
2021-11-11 10:00:00,41.03,41.06,40.96,41.03,776666.0,37.1282,37.1553,37.0648,37.1282,776666.0
2021-11-11 10:05:00,41.03,41.05,40.99,41.01,317237.0,37.1282,37.1463,37.092,37.1101,317237.0
2021-11-11 10:10:00,41.01,41.12,41.01,41.12,862290.0,37.1101,37.2096,37.1101,37.2096,862290.0
2021-11-11 10:15:00,41.13,41.13,41.05,41.1,754844.0,37.2187,37.2187,37.1463,37.1915,754844.0
2021-11-11 10:20:00,41.1,41.12,41.03,41.08,628530.0,37.1915,37.2096,37.1282,37.1734,628530.0
2021-11-11 10:25:00,41.08,41.09,40.97,40.98,1045162.0,37.1734,37.1825,37.0739,37.0829,1045162.0
2021-11-11 10:30:00,40.99,41.05,40.98,41.02,974796.0,37.092,37.1463,37.0829,37.1191,974796.0
2021-11-11 10:35:00,41.02,41.09,41.01,41.08,772874.0,37.1191,37.1825,37.1101,37.1734,772874.0
2021-11-11 10:40:00,41.08,41.1,41.06,41.09,521671.0,37.1734,37.1915,37.1553,37.1825,521671.0
2021-11-11 10:45:00,41.09,41.19,41.09,41.18,1896799.0,37.1825,37.273,37.1825,37.2639,1896799.0
2021-11-11 10:50:00,41.18,41.23,41.15,41.2,986077.0,37.2639,37.3092,37.2368,37.282,986077.0
2021-11-11 10:55:00,41.2,41.25,41.19,41.23,484380.0,37.282,37.3273,37.273,37.3092,484380.0
2021-11-11 11:00:00,41.24,41.28,41.22,41.27,690119.0,37.3182,37.3544,37.3001,37.3454,690119.0
2021-11-11 11:05:00,41.27,41.28,41.23,41.27,709099.0,37.3454,37.3544,37.3092,37.3454,709099.0
2021-11-11 11:10:00,41.27,41.28,41.24,41.25,464578.0,37.3454,37.3544,37.3182,37.3273,464578.0
2021-11-11 11:15:00,41.25,41.28,41.24,41.26,253274.0,37.3273,37.3544,37.3182,37.3363,253274.0
2021-11-11 11:20:00,41.26,41.27,41.24,41.26,198158.0,37.3363,37.3454,37.3182,37.3363,198158.0
2021-11-11 11:25:00,41.26,41.29,41.25,41.27,389646.0,37.3363,37.3635,37.3273,37.3454,389646.0
2021-11-11 11:30:00,41.27,41.29,41.24,41.26,307018.0,37.3454,37.3635,37.3182,37.3363,307018.0
2021-11-11 11:35:00,41.25,41.28,41.25,41.27,202604.0,37.3273,37.3544,37.3273,37.3454,202604.0
2021-11-11 11:40:00,41.27,41.28,41.23,41.26,568325.0,37.3454,37.3544,37.3092,37.3363,568325.0
2021-11-11 11:45:00,41.27,41.28,41.25,41.27,145221.0,37.3454,37.3544,37.3273,37.3454,145221.0
2021-11-11 11:50:00,41.27,41.27,41.25,41.26,226015.0,37.3454,37.3454,37.3273,37.3363,226015.0
2021-11-11 11:55:00,41.26,41.28,41.25,41.28,346529.0,37.3363,37.3544,37.3273,37.3544,346529.0
2021-11-11 12:00:00,41.28,41.3,41.22,41.23,389403.0,37.3544,37.3725,37.3001,37.3092,389403.0
2021-11-11 12:05:00,41.23,41.25,41.21,41.25,227566.0,37.3092,37.3273,37.2911,37.3273,227566.0
2021-11-11 12:10:00,41.24,41.29,41.24,41.27,206232.0,37.3182,37.3635,37.3182,37.3454,206232.0
2021-11-11 12:15:00,41.27,41.29,41.23,41.26,454077.0,37.3454,37.3635,37.3092,37.3363,454077.0
2021-11-11 12:20:00,41.26,41.26,41.22,41.23,684147.0,37.3363,37.3363,37.3001,37.3092,684147.0
2021-11-11 12:25:00,41.23,41.24,41.2,41.23,349842.0,37.3092,37.3182,37.282,37.3092,349842.0
2021-11-11 12:30:00,41.23,41.29,41.22,41.27,240694.0,37.3092,37.3635,37.3001,37.3454,240694.0
2021-11-11 12:35:00,41.28,41.3,41.27,41.29,263201.0,37.3544,37.3725,37.3454,37.3635,263201.0
2021-11-11 12:40:00,41.28,41.31,41.27,41.3,99184.0,37.3544,37.3816,37.3454,37.3725,99184.0
2021-11-11 12:45:00,41.3,41.32,41.29,41.3,681041.0,37.3725,37.3906,37.3635,37.3725,681041.0
2021-11-11 12:50:00,41.3,41.32,41.29,41.3,189374.0,37.3725,37.3906,37.3635,37.3725,189374.0
2021-11-11 12:55:00,41.3,41.33,41.29,41.33,460069.0,37.3725,37.3996,37.3635,37.3996,460069.0
2021-11-11 13:00:00,41.32,41.33,41.29,41.33,557273.0,37.3906,37.3996,37.3635,37.3996,557273.0
2021-11-11 13:05:00,41.33,41.33,41.3,41.3,179829.0,37.3996,37.3996,37.3725,37.3725,179829.0
2021-11-11 13:10:00,41.3,41.32,41.29,41.32,289678.0,37.3725,37.3906,37.3635,37.3906,289678.0
2021-11-11 13:15:00,41.31,41.32,41.3,41.31,206678.0,37.3816,37.3906,37.3725,37.3816,206678.0
2021-11-11 13:20:00,41.31,41.33,41.3,41.3,211214.0,37.3816,37.3996,37.3725,37.3725,211214.0
2021-11-11 13:25:00,41.3,41.33,41.29,41.32,182172.0,37.3725,37.3996,37.3635,37.3906,182172.0
2021-11-11 13:30:00,41.32,41.33,41.31,41.33,61827.0,37.3906,37.3996,37.3816,37.3996,61827.0
2021-11-11 13:35:00,41.32,41.33,41.32,41.33,106041.0,37.3906,37.3996,37.3906,37.3996,106041.0
2021-11-11 13:40:00,41.33,41.34,41.31,41.33,279705.0,37.3996,37.4087,37.3816,37.3996,279705.0
2021-11-11 13:45:00,41.32,41.35,41.32,41.34,131390.0,37.3906,37.4177,37.3906,37.4087,131390.0
2021-11-11 13:50:00,41.34,41.35,41.33,41.35,67344.0,37.4087,37.4177,37.3996,37.4177,67344.0
2021-11-11 13:55:00,41.35,41.36,41.33,41.36,193635.0,37.4177,37.4268,37.3996,37.4268,193635.0
2021-11-11 14:00:00,41.35,41.37,41.34,41.37,228903.0,37.4177,37.4358,37.4087,37.4358,228903.0
2021-11-11 14:05:00,41.37,41.38,41.34,41.37,302031.0,37.4358,37.4449,37.4087,37.4358,302031.0
2021-11-11 14:10:00,41.37,41.37,41.34,41.36,215733.0,37.4358,37.4358,37.4087,37.4268,215733.0
2021-11-11 14:15:00,41.36,41.36,41.33,41.33,143841.0,37.4268,37.4268,37.3996,37.3996,143841.0
2021-11-11 14:20:00,41.35,41.35,41.31,41.34,223409.0,37.4177,37.4177,37.3816,37.4087,223409.0
2021-11-11 14:25:00,41.34,41.34,41.33,41.34,69593.0,37.4087,37.4087,37.3996,37.4087,69593.0
2021-11-11 14:30:00,41.34,41.35,41.31,41.31,259763.0,37.4087,37.4177,37.3816,37.3816,259763.0
2021-11-11 14:35:00,41.32,41.34,41.31,41.34,641563.0,37.3906,37.4087,37.3816,37.4087,641563.0
2021-11-11 14:40:00,41.34,41.35,41.32,41.32,136288.0,37.4087,37.4177,37.3906,37.3906,136288.0
2021-11-11 14:45:00,41.32,41.34,41.32,41.33,86968.0,37.3906,37.4087,37.3906,37.3996,86968.0
2021-11-11 14:50:00,41.33,41.37,41.32,41.33,869501.0,37.3996,37.4358,37.3906,37.3996,869501.0
2021-11-11 14:55:00,41.33,41.34,41.32,41.34,108290.0,37.3996,37.4087,37.3906,37.4087,108290.0
2021-11-11 15:00:00,41.34,41.34,41.31,41.32,80478.0,37.4087,37.4087,37.3816,37.3906,80478.0
2021-11-11 15:05:00,41.33,41.35,41.32,41.34,94939.0,37.3996,37.4177,37.3906,37.4087,94939.0
2021-11-11 15:10:00,41.34,41.35,41.29,41.29,277194.0,37.4087,37.4177,37.3635,37.3635,277194.0
2021-11-11 15:15:00,41.3,41.34,41.3,41.33,208636.0,37.3725,37.4087,37.3725,37.3996,208636.0
2021-11-11 15:20:00,41.32,41.34,41.31,41.33,204789.0,37.3906,37.4087,37.3816,37.3996,204789.0
2021-11-11 15:25:00,41.34,41.35,41.32,41.34,167909.0,37.4087,37.4177,37.3906,37.4087,167909.0
2021-11-11 15:30:00,41.35,41.36,41.33,41.36,409388.0,37.4177,37.4268,37.3996,37.4268,409388.0
2021-11-11 15:35:00,41.36,41.37,41.33,41.37,488354.0,37.4268,37.4358,37.3996,37.4358,488354.0
2021-11-11 15:40:00,41.37,41.39,41.34,41.34,986274.0,37.4358,37.4539,37.4087,37.4087,986274.0
2021-11-11 15:45:00,41.34,41.38,41.32,41.37,881695.0,37.4087,37.4449,37.3906,37.4358,881695.0
2021-11-11 15:50:00,41.37,41.37,41.32,41.34,2083113.0,37.4358,37.4358,37.3906,37.4087,2083113.0
2021-11-11 15:55:00,41.34,41.41,41.33,41.37,3571569.0,37.4087,37.472,37.3996,37.4358,3571569.0
2021-11-12 09:30:00,41.12,41.22,41.07,41.18,1007411.0,37.2096,37.3001,37.1644,37.2639,1007411.0
2021-11-12 09:35:00,41.18,41.21,41.08,41.08,798324.0,37.2639,37.2911,37.1734,37.1734,798324.0
2021-11-12 09:40:00,41.09,41.13,41.05,41.11,522673.0,37.1825,37.2187,37.1463,37.2006,522673.0
2021-11-12 09:45:00,41.11,41.16,41.05,41.06,331727.0,37.2006,37.2458,37.1463,37.1553,331727.0
2021-11-12 09:50:00,41.06,41.12,41.04,41.12,448750.0,37.1553,37.2096,37.1372,37.2096,448750.0
2021-11-12 09:55:00,41.12,41.14,41.08,41.12,482699.0,37.2096,37.2277,37.1734,37.2096,482699.0
2021-11-12 10:00:00,41.12,41.17,41.1,41.15,285274.0,37.2096,37.2549,37.1915,37.2368,285274.0
2021-11-12 10:05:00,41.15,41.15,41.1,41.13,266238.0,37.2368,37.2368,37.1915,37.2187,266238.0
2021-11-12 10:10:00,41.13,41.18,41.11,41.16,349315.0,37.2187,37.2639,37.2006,37.2458,349315.0
2021-11-12 10:15:00,41.15,41.22,41.14,41.21,779659.0,37.2368,37.3001,37.2277,37.2911,779659.0
2021-11-12 10:20:00,41.21,41.25,41.17,41.24,511501.0,37.2911,37.3273,37.2549,37.3182,511501.0
2021-11-12 10:25:00,41.25,41.27,41.2,41.25,842851.0,37.3273,37.3454,37.282,37.3273,842851.0
2021-11-12 10:30:00,41.25,41.26,41.21,41.21,251091.0,37.3273,37.3363,37.2911,37.2911,251091.0
2021-11-12 10:35:00,41.22,41.26,41.19,41.23,152748.0,37.3001,37.3363,37.273,37.3092,152748.0
2021-11-12 10:40:00,41.23,41.28,41.23,41.27,432520.0,37.3092,37.3544,37.3092,37.3454,432520.0
2021-11-12 10:45:00,41.26,41.29,41.25,41.29,114113.0,37.3363,37.3635,37.3273,37.3635,114113.0
2021-11-12 10:50:00,41.29,41.3,41.27,41.27,72550.0,37.3635,37.3725,37.3454,37.3454,72550.0
2021-11-12 10:55:00,41.28,41.37,41.27,41.36,607629.0,37.3544,37.4358,37.3454,37.4268,607629.0
2021-11-12 11:00:00,41.36,41.36,41.33,41.35,743684.0,37.4268,37.4268,37.3996,37.4177,743684.0
2021-11-12 11:05:00,41.35,41.38,41.33,41.37,581548.0,37.4177,37.4449,37.3996,37.4358,581548.0
2021-11-12 11:10:00,41.37,41.37,41.32,41.36,161987.0,37.4358,37.4358,37.3906,37.4268,161987.0
2021-11-12 11:15:00,41.35,41.38,41.34,41.36,266787.0,37.4177,37.4449,37.4087,37.4268,266787.0
2021-11-12 11:20:00,41.37,41.39,41.33,41.38,284753.0,37.4358,37.4539,37.3996,37.4449,284753.0
2021-11-12 11:25:00,41.38,41.41,41.37,41.4,273203.0,37.4449,37.472,37.4358,37.463,273203.0
2021-11-12 11:30:00,41.41,41.41,41.37,41.41,149819.0,37.472,37.472,37.4358,37.472,149819.0
2021-11-12 11:35:00,41.4,41.42,41.38,41.41,238298.0,37.463,37.4811,37.4449,37.472,238298.0
2021-11-12 11:40:00,41.42,41.43,41.39,41.4,128576.0,37.4811,37.4901,37.4539,37.463,128576.0
2021-11-12 11:45:00,41.4,41.41,41.36,41.39,156426.0,37.463,37.472,37.4268,37.4539,156426.0
2021-11-12 11:50:00,41.39,41.44,41.38,41.43,203892.0,37.4539,37.4992,37.4449,37.4901,203892.0
2021-11-12 11:55:00,41.44,41.46,41.42,41.45,110466.0,37.4992,37.5173,37.4811,37.5082,110466.0
2021-11-12 12:00:00,41.45,41.47,41.43,41.44,384430.0,37.5082,37.5263,37.4901,37.4992,384430.0
2021-11-12 12:05:00,41.45,41.46,41.41,41.42,154360.0,37.5082,37.5173,37.472,37.4811,154360.0
2021-11-12 12:10:00,41.43,41.45,41.42,41.45,483959.0,37.4901,37.5082,37.4811,37.5082,483959.0
2021-11-12 12:15:00,41.44,41.47,41.43,41.46,437449.0,37.4992,37.5263,37.4901,37.5173,437449.0
2021-11-12 12:20:00,41.46,41.47,41.44,41.45,371325.0,37.5173,37.5263,37.4992,37.5082,371325.0
2021-11-12 12:25:00,41.44,41.46,41.44,41.46,799057.0,37.4992,37.5173,37.4992,37.5173,799057.0
2021-11-12 12:30:00,41.46,41.47,41.45,41.46,303591.0,37.5173,37.5263,37.5082,37.5173,303591.0
2021-11-12 12:35:00,41.46,41.47,41.45,41.46,241343.0,37.5173,37.5263,37.5082,37.5173,241343.0
2021-11-12 12:40:00,41.45,41.47,41.44,41.46,84349.0,37.5082,37.5263,37.4992,37.5173,84349.0
2021-11-12 12:45:00,41.46,41.46,41.41,41.41,80540.0,37.5173,37.5173,37.472,37.472,80540.0
2021-11-12 12:50:00,41.41,41.44,41.39,41.43,156966.0,37.472,37.4992,37.4539,37.4901,156966.0
2021-11-12 12:55:00,41.43,41.45,41.42,41.44,558382.0,37.4901,37.5082,37.4811,37.4992,558382.0
2021-11-12 13:00:00,41.44,41.44,41.4,41.42,746586.0,37.4992,37.4992,37.463,37.4811,746586.0
2021-11-12 13:05:00,41.43,41.43,41.38,41.4,150437.0,37.4901,37.4901,37.4449,37.463,150437.0
2021-11-12 13:10:00,41.4,41.41,41.38,41.38,137144.0,37.463,37.472,37.4449,37.4449,137144.0
2021-11-12 13:15:00,41.38,41.38,41.36,41.37,163898.0,37.4449,37.4449,37.4268,37.4358,163898.0
2021-11-12 13:20:00,41.37,41.37,41.35,41.36,212822.0,37.4358,37.4358,37.4177,37.4268,212822.0
2021-11-12 13:25:00,41.36,41.37,41.35,41.35,92850.0,37.4268,37.4358,37.4177,37.4177,92850.0
2021-11-12 13:30:00,41.35,41.39,41.35,41.38,204864.0,37.4177,37.4539,37.4177,37.4449,204864.0
2021-11-12 13:35:00,41.38,41.39,41.37,41.38,311724.0,37.4449,37.4539,37.4358,37.4449,311724.0
2021-11-12 13:40:00,41.38,41.38,41.34,41.35,271223.0,37.4449,37.4449,37.4087,37.4177,271223.0
2021-11-12 13:45:00,41.35,41.36,41.34,41.36,83240.0,37.4177,37.4268,37.4087,37.4268,83240.0
2021-11-12 13:50:00,41.35,41.38,41.35,41.38,74562.0,37.4177,37.4449,37.4177,37.4449,74562.0
2021-11-12 13:55:00,41.38,41.39,41.37,41.37,179546.0,37.4449,37.4539,37.4358,37.4358,179546.0
2021-11-12 14:00:00,41.38,41.38,41.34,41.35,281505.0,37.4449,37.4449,37.4087,37.4177,281505.0
2021-11-12 14:05:00,41.35,41.36,41.33,41.34,238196.0,37.4177,37.4268,37.3996,37.4087,238196.0
2021-11-12 14:10:00,41.34,41.36,41.34,41.36,283034.0,37.4087,37.4268,37.4087,37.4268,283034.0
2021-11-12 14:15:00,41.36,41.38,41.35,41.37,233672.0,37.4268,37.4449,37.4177,37.4358,233672.0
2021-11-12 14:20:00,41.37,41.37,41.35,41.36,107264.0,37.4358,37.4358,37.4177,37.4268,107264.0
2021-11-12 14:25:00,41.36,41.36,41.34,41.34,234350.0,37.4268,37.4268,37.4087,37.4087,234350.0
2021-11-12 14:30:00,41.34,41.36,41.33,41.34,160409.0,37.4087,37.4268,37.3996,37.4087,160409.0
2021-11-12 14:35:00,41.34,41.35,41.31,41.35,125144.0,37.4087,37.4177,37.3816,37.4177,125144.0
2021-11-12 14:40:00,41.35,41.35,41.33,41.35,131575.0,37.4177,37.4177,37.3996,37.4177,131575.0
2021-11-12 14:45:00,41.35,41.38,41.35,41.36,262009.0,37.4177,37.4449,37.4177,37.4268,262009.0
2021-11-12 14:50:00,41.36,41.37,41.35,41.36,157457.0,37.4268,37.4358,37.4177,37.4268,157457.0
2021-11-12 14:55:00,41.36,41.38,41.35,41.36,228095.0,37.4268,37.4449,37.4177,37.4268,228095.0
2021-11-12 15:00:00,41.36,41.37,41.35,41.37,140355.0,37.4268,37.4358,37.4177,37.4358,140355.0
2021-11-12 15:05:00,41.37,41.38,41.36,41.38,66478.0,37.4358,37.4449,37.4268,37.4449,66478.0
2021-11-12 15:10:00,41.38,41.39,41.37,41.39,215332.0,37.4449,37.4539,37.4358,37.4539,215332.0
2021-11-12 15:15:00,41.39,41.39,41.37,41.38,107044.0,37.4539,37.4539,37.4358,37.4449,107044.0
2021-11-12 15:20:00,41.38,41.41,41.37,41.41,333946.0,37.4449,37.472,37.4358,37.472,333946.0
2021-11-12 15:25:00,41.41,41.41,41.38,41.39,367386.0,37.472,37.472,37.4449,37.4539,367386.0
2021-11-12 15:30:00,41.39,41.41,41.38,41.4,106205.0,37.4539,37.472,37.4449,37.463,106205.0
2021-11-12 15:35:00,41.4,41.41,41.39,41.41,177406.0,37.463,37.472,37.4539,37.472,177406.0
2021-11-12 15:40:00,41.41,41.46,41.4,41.41,850018.0,37.472,37.5173,37.463,37.472,850018.0
2021-11-12 15:45:00,41.41,41.42,41.39,41.41,386598.0,37.472,37.4811,37.4539,37.472,386598.0
2021-11-12 15:50:00,41.41,41.42,41.39,41.4,404606.0,37.472,37.4811,37.4539,37.463,404606.0
2021-11-12 15:55:00,41.4,41.45,41.39,41.44,1215106.0,37.463,37.5082,37.4539,37.4992,1215106.0
2021-11-15 09:30:00,41.47,41.47,41.39,41.41,597171.0,37.5263,37.5263,37.4539,37.472,597171.0
2021-11-15 09:35:00,41.41,41.41,41.26,41.26,744965.0,37.472,37.472,37.3363,37.3363,744965.0
2021-11-15 09:40:00,41.27,41.3,41.23,41.26,300990.0,37.3454,37.3725,37.3092,37.3363,300990.0
2021-11-15 09:45:00,41.27,41.3,41.22,41.25,319897.0,37.3454,37.3725,37.3001,37.3273,319897.0
2021-11-15 09:50:00,41.25,41.34,41.23,41.34,189336.0,37.3273,37.4087,37.3092,37.4087,189336.0
2021-11-15 09:55:00,41.34,41.36,41.32,41.35,260865.0,37.4087,37.4268,37.3906,37.4177,260865.0
2021-11-15 10:00:00,41.36,41.36,41.28,41.31,262364.0,37.4268,37.4268,37.3544,37.3816,262364.0
2021-11-15 10:05:00,41.32,41.33,41.29,41.3,187092.0,37.3906,37.3996,37.3635,37.3725,187092.0
2021-11-15 10:10:00,41.3,41.32,41.28,41.29,163265.0,37.3725,37.3906,37.3544,37.3635,163265.0
2021-11-15 10:15:00,41.29,41.32,41.28,41.29,115714.0,37.3635,37.3906,37.3544,37.3635,115714.0
2021-11-15 10:20:00,41.3,41.35,41.3,41.32,236643.0,37.3725,37.4177,37.3725,37.3906,236643.0
2021-11-15 10:25:00,41.32,41.32,41.24,41.25,612095.0,37.3906,37.3906,37.3182,37.3273,612095.0
2021-11-15 10:30:00,41.25,41.28,41.24,41.26,252842.0,37.3273,37.3544,37.3182,37.3363,252842.0
2021-11-15 10:35:00,41.26,41.28,41.24,41.25,443090.0,37.3363,37.3544,37.3182,37.3273,443090.0
2021-11-15 10:40:00,41.25,41.25,41.21,41.24,498997.0,37.3273,37.3273,37.2911,37.3182,498997.0
2021-11-15 10:45:00,41.24,41.3,41.23,41.29,195828.0,37.3182,37.3725,37.3092,37.3635,195828.0
2021-11-15 10:50:00,41.3,41.31,41.28,41.3,106500.0,37.3725,37.3816,37.3544,37.3725,106500.0
2021-11-15 10:55:00,41.29,41.31,41.27,41.29,185436.0,37.3635,37.3816,37.3454,37.3635,185436.0
2021-11-15 11:00:00,41.28,41.32,41.28,41.29,220120.0,37.3544,37.3906,37.3544,37.3635,220120.0
2021-11-15 11:05:00,41.29,41.3,41.27,41.3,100597.0,37.3635,37.3725,37.3454,37.3725,100597.0
2021-11-15 11:10:00,41.3,41.31,41.27,41.28,253642.0,37.3725,37.3816,37.3454,37.3544,253642.0
2021-11-15 11:15:00,41.27,41.27,41.24,41.25,135516.0,37.3454,37.3454,37.3182,37.3273,135516.0
2021-11-15 11:20:00,41.25,41.27,41.24,41.27,154453.0,37.3273,37.3454,37.3182,37.3454,154453.0
2021-11-15 11:25:00,41.27,41.27,41.22,41.23,242947.0,37.3454,37.3454,37.3001,37.3092,242947.0
2021-11-15 11:30:00,41.23,41.25,41.21,41.25,242052.0,37.3092,37.3273,37.2911,37.3273,242052.0
2021-11-15 11:35:00,41.25,41.27,41.21,41.21,204242.0,37.3273,37.3454,37.2911,37.2911,204242.0
2021-11-15 11:40:00,41.22,41.22,41.12,41.12,344544.0,37.3001,37.3001,37.2096,37.2096,344544.0
2021-11-15 11:45:00,41.12,41.2,41.11,41.19,164849.0,37.2096,37.282,37.2006,37.273,164849.0
2021-11-15 11:50:00,41.19,41.19,41.12,41.12,542341.0,37.273,37.273,37.2096,37.2096,542341.0
2021-11-15 11:55:00,41.12,41.17,41.12,41.16,145493.0,37.2096,37.2549,37.2096,37.2458,145493.0
2021-11-15 12:00:00,41.16,41.2,41.16,41.19,458628.0,37.2458,37.282,37.2458,37.273,458628.0
2021-11-15 12:05:00,41.19,41.2,41.17,41.19,131184.0,37.273,37.282,37.2549,37.273,131184.0
2021-11-15 12:10:00,41.19,41.2,41.16,41.17,247956.0,37.273,37.282,37.2458,37.2549,247956.0
2021-11-15 12:15:00,41.18,41.18,41.15,41.16,82138.0,37.2639,37.2639,37.2368,37.2458,82138.0
2021-11-15 12:20:00,41.16,41.17,41.12,41.15,190958.0,37.2458,37.2549,37.2096,37.2368,190958.0
2021-11-15 12:25:00,41.15,41.17,41.13,41.17,319380.0,37.2368,37.2549,37.2187,37.2549,319380.0
2021-11-15 12:30:00,41.17,41.19,41.16,41.18,193794.0,37.2549,37.273,37.2458,37.2639,193794.0
2021-11-15 12:35:00,41.17,41.2,41.17,41.19,609724.0,37.2549,37.282,37.2549,37.273,609724.0
2021-11-15 12:40:00,41.19,41.2,41.18,41.2,153531.0,37.273,37.282,37.2639,37.282,153531.0
2021-11-15 12:45:00,41.2,41.21,41.18,41.2,90378.0,37.282,37.2911,37.2639,37.282,90378.0
2021-11-15 12:50:00,41.19,41.2,41.18,41.19,58882.0,37.273,37.282,37.2639,37.273,58882.0
2021-11-15 12:55:00,41.19,41.2,41.18,41.18,133782.0,37.273,37.282,37.2639,37.2639,133782.0
2021-11-15 13:00:00,41.18,41.18,41.15,41.18,190864.0,37.2639,37.2639,37.2368,37.2639,190864.0
2021-11-15 13:05:00,41.18,41.19,41.16,41.17,45592.0,37.2639,37.273,37.2458,37.2549,45592.0
2021-11-15 13:10:00,41.16,41.17,41.15,41.16,65966.0,37.2458,37.2549,37.2368,37.2458,65966.0
2021-11-15 13:15:00,41.16,41.18,41.15,41.16,135489.0,37.2458,37.2639,37.2368,37.2458,135489.0
2021-11-15 13:20:00,41.16,41.17,41.14,41.15,241965.0,37.2458,37.2549,37.2277,37.2368,241965.0
2021-11-15 13:25:00,41.16,41.16,41.12,41.13,132504.0,37.2458,37.2458,37.2096,37.2187,132504.0
2021-11-15 13:30:00,41.14,41.16,41.13,41.15,158380.0,37.2277,37.2458,37.2187,37.2368,158380.0
2021-11-15 13:35:00,41.15,41.16,41.14,41.15,196647.0,37.2368,37.2458,37.2277,37.2368,196647.0
2021-11-15 13:40:00,41.16,41.16,41.13,41.14,55945.0,37.2458,37.2458,37.2187,37.2277,55945.0
2021-11-15 13:45:00,41.14,41.17,41.14,41.16,158882.0,37.2277,37.2549,37.2277,37.2458,158882.0
2021-11-15 13:50:00,41.15,41.16,41.13,41.14,89164.0,37.2368,37.2458,37.2187,37.2277,89164.0
2021-11-15 13:55:00,41.14,41.15,41.12,41.13,146631.0,37.2277,37.2368,37.2096,37.2187,146631.0
2021-11-15 14:00:00,41.13,41.15,41.12,41.14,92195.0,37.2187,37.2368,37.2096,37.2277,92195.0
2021-11-15 14:05:00,41.15,41.16,41.13,41.15,78647.0,37.2368,37.2458,37.2187,37.2368,78647.0
2021-11-15 14:10:00,41.15,41.17,41.15,41.16,253643.0,37.2368,37.2549,37.2368,37.2458,253643.0
2021-11-15 14:15:00,41.15,41.17,41.13,41.16,194009.0,37.2368,37.2549,37.2187,37.2458,194009.0
2021-11-15 14:20:00,41.16,41.17,41.14,41.16,251905.0,37.2458,37.2549,37.2277,37.2458,251905.0
2021-11-15 14:25:00,41.16,41.19,41.16,41.18,233613.0,37.2458,37.273,37.2458,37.2639,233613.0
2021-11-15 14:30:00,41.18,41.2,41.18,41.19,87408.0,37.2639,37.282,37.2639,37.273,87408.0
2021-11-15 14:35:00,41.19,41.21,41.18,41.2,230002.0,37.273,37.2911,37.2639,37.282,230002.0
2021-11-15 14:40:00,41.2,41.23,41.19,41.23,202005.0,37.282,37.3092,37.273,37.3092,202005.0
2021-11-15 14:45:00,41.23,41.25,41.21,41.23,410502.0,37.3092,37.3273,37.2911,37.3092,410502.0
2021-11-15 14:50:00,41.23,41.25,41.21,41.22,136206.0,37.3092,37.3273,37.2911,37.3001,136206.0
2021-11-15 14:55:00,41.22,41.23,41.21,41.22,231497.0,37.3001,37.3092,37.2911,37.3001,231497.0
2021-11-15 15:00:00,41.22,41.23,41.19,41.2,235965.0,37.3001,37.3092,37.273,37.282,235965.0
2021-11-15 15:05:00,41.19,41.21,41.19,41.21,51446.0,37.273,37.2911,37.273,37.2911,51446.0
2021-11-15 15:10:00,41.2,41.21,41.19,41.21,93144.0,37.282,37.2911,37.273,37.2911,93144.0
2021-11-15 15:15:00,41.21,41.23,41.2,41.23,59383.0,37.2911,37.3092,37.282,37.3092,59383.0
2021-11-15 15:20:00,41.23,41.24,41.21,41.22,150389.0,37.3092,37.3182,37.2911,37.3001,150389.0
2021-11-15 15:25:00,41.22,41.25,41.21,41.25,132306.0,37.3001,37.3273,37.2911,37.3273,132306.0
2021-11-15 15:30:00,41.25,41.25,41.23,41.24,259341.0,37.3273,37.3273,37.3092,37.3182,259341.0
2021-11-15 15:35:00,41.24,41.24,41.22,41.23,114745.0,37.3182,37.3182,37.3001,37.3092,114745.0
2021-11-15 15:40:00,41.23,41.24,41.21,41.23,232484.0,37.3092,37.3182,37.2911,37.3092,232484.0
2021-11-15 15:45:00,41.23,41.23,41.18,41.19,323254.0,37.3092,37.3092,37.2639,37.273,323254.0
2021-11-15 15:50:00,41.19,41.19,41.13,41.15,2279872.0,37.273,37.273,37.2187,37.2368,2279872.0
2021-11-15 15:55:00,41.15,41.16,41.11,41.16,2698942.0,37.2368,37.2458,37.2006,37.2458,2698942.0
2021-11-16 09:30:00,41.68,41.77,41.67,41.71,1384549.0,37.7164,37.7978,37.7073,37.7435,1384549.0
2021-11-16 09:35:00,41.72,41.8,41.68,41.73,697371.0,37.7526,37.825,37.7164,37.7616,697371.0
2021-11-16 09:40:00,41.73,41.74,41.67,41.73,180437.0,37.7616,37.7707,37.7073,37.7616,180437.0
2021-11-16 09:45:00,41.73,41.74,41.63,41.64,764624.0,37.7616,37.7707,37.6711,37.6802,764624.0
2021-11-16 09:50:00,41.64,41.64,41.56,41.6,538708.0,37.6802,37.6802,37.6078,37.644,538708.0
2021-11-16 09:55:00,41.59,41.61,41.56,41.57,195283.0,37.6349,37.653,37.6078,37.6168,195283.0
2021-11-16 10:00:00,41.58,41.6,41.54,41.55,153447.0,37.6259,37.644,37.5897,37.5987,153447.0
2021-11-16 10:05:00,41.55,41.56,41.48,41.49,829837.0,37.5987,37.6078,37.5354,37.5444,829837.0
2021-11-16 10:10:00,41.49,41.55,41.45,41.54,931277.0,37.5444,37.5987,37.5082,37.5897,931277.0
2021-11-16 10:15:00,41.54,41.54,41.46,41.5,677137.0,37.5897,37.5897,37.5173,37.5535,677137.0
2021-11-16 10:20:00,41.5,41.51,41.45,41.48,216231.0,37.5535,37.5625,37.5082,37.5354,216231.0
2021-11-16 10:25:00,41.48,41.49,41.45,41.48,249466.0,37.5354,37.5444,37.5082,37.5354,249466.0
2021-11-16 10:30:00,41.48,41.57,41.47,41.53,407468.0,37.5354,37.6168,37.5263,37.5806,407468.0
2021-11-16 10:35:00,41.52,41.56,41.49,41.51,821339.0,37.5716,37.6078,37.5444,37.5625,821339.0
2021-11-16 10:40:00,41.52,41.52,41.38,41.43,423259.0,37.5716,37.5716,37.4449,37.4901,423259.0
2021-11-16 10:45:00,41.44,41.47,41.41,41.44,441847.0,37.4992,37.5263,37.472,37.4992,441847.0
2021-11-16 10:50:00,41.43,41.44,41.39,41.43,367758.0,37.4901,37.4992,37.4539,37.4901,367758.0
2021-11-16 10:55:00,41.43,41.49,41.42,41.49,194025.0,37.4901,37.5444,37.4811,37.5444,194025.0
2021-11-16 11:00:00,41.49,41.53,41.48,41.52,348463.0,37.5444,37.5806,37.5354,37.5716,348463.0
2021-11-16 11:05:00,41.52,41.52,41.5,41.52,219687.0,37.5716,37.5716,37.5535,37.5716,219687.0
2021-11-16 11:10:00,41.53,41.61,41.52,41.6,121012.0,37.5806,37.653,37.5716,37.644,121012.0
2021-11-16 11:15:00,41.6,41.65,41.59,41.61,429372.0,37.644,37.6892,37.6349,37.653,429372.0
2021-11-16 11:20:00,41.61,41.61,41.58,41.59,151024.0,37.653,37.653,37.6259,37.6349,151024.0
2021-11-16 11:25:00,41.59,41.62,41.59,41.62,658766.0,37.6349,37.6621,37.6349,37.6621,658766.0
2021-11-16 11:30:00,41.62,41.63,41.58,41.61,260676.0,37.6621,37.6711,37.6259,37.653,260676.0
2021-11-16 11:35:00,41.61,41.64,41.53,41.55,1206312.0,37.653,37.6802,37.5806,37.5987,1206312.0
2021-11-16 11:40:00,41.54,41.56,41.53,41.55,67909.0,37.5897,37.6078,37.5806,37.5987,67909.0
2021-11-16 11:45:00,41.55,41.57,41.54,41.54,47850.0,37.5987,37.6168,37.5897,37.5897,47850.0
2021-11-16 11:50:00,41.54,41.57,41.53,41.57,28780.0,37.5897,37.6168,37.5806,37.6168,28780.0
2021-11-16 11:55:00,41.56,41.6,41.55,41.59,191502.0,37.6078,37.644,37.5987,37.6349,191502.0
2021-11-16 12:00:00,41.59,41.62,41.58,41.61,110161.0,37.6349,37.6621,37.6259,37.653,110161.0
2021-11-16 12:05:00,41.61,41.65,41.61,41.63,268592.0,37.653,37.6892,37.653,37.6711,268592.0
2021-11-16 12:10:00,41.63,41.67,41.63,41.66,125748.0,37.6711,37.7073,37.6711,37.6983,125748.0
2021-11-16 12:15:00,41.65,41.66,41.6,41.61,181255.0,37.6892,37.6983,37.644,37.653,181255.0
2021-11-16 12:20:00,41.62,41.63,41.59,41.63,144057.0,37.6621,37.6711,37.6349,37.6711,144057.0
2021-11-16 12:25:00,41.62,41.65,41.61,41.63,140372.0,37.6621,37.6892,37.653,37.6711,140372.0
2021-11-16 12:30:00,41.63,41.64,41.6,41.63,154008.0,37.6711,37.6802,37.644,37.6711,154008.0
2021-11-16 12:35:00,41.63,41.65,41.62,41.63,149812.0,37.6711,37.6892,37.6621,37.6711,149812.0
2021-11-16 12:40:00,41.64,41.65,41.61,41.63,124131.0,37.6802,37.6892,37.653,37.6711,124131.0
2021-11-16 12:45:00,41.63,41.65,41.62,41.65,149922.0,37.6711,37.6892,37.6621,37.6892,149922.0
2021-11-16 12:50:00,41.65,41.66,41.63,41.65,165297.0,37.6892,37.6983,37.6711,37.6892,165297.0
2021-11-16 12:55:00,41.65,41.69,41.65,41.68,166682.0,37.6892,37.7254,37.6892,37.7164,166682.0
2021-11-16 13:00:00,41.68,41.7,41.67,41.69,262537.0,37.7164,37.7345,37.7073,37.7254,262537.0
2021-11-16 13:05:00,41.69,41.7,41.66,41.68,89206.0,37.7254,37.7345,37.6983,37.7164,89206.0
2021-11-16 13:10:00,41.68,41.68,41.65,41.66,52621.0,37.7164,37.7164,37.6892,37.6983,52621.0
2021-11-16 13:15:00,41.66,41.67,41.65,41.65,57050.0,37.6983,37.7073,37.6892,37.6892,57050.0
2021-11-16 13:20:00,41.65,41.68,41.64,41.68,254303.0,37.6892,37.7164,37.6802,37.7164,254303.0
2021-11-16 13:25:00,41.67,41.68,41.65,41.66,70042.0,37.7073,37.7164,37.6892,37.6983,70042.0
2021-11-16 13:30:00,41.66,41.67,41.63,41.65,64157.0,37.6983,37.7073,37.6711,37.6892,64157.0
2021-11-16 13:35:00,41.64,41.65,41.6,41.61,71294.0,37.6802,37.6892,37.644,37.653,71294.0
2021-11-16 13:40:00,41.61,41.61,41.56,41.58,68281.0,37.653,37.653,37.6078,37.6259,68281.0
2021-11-16 13:45:00,41.58,41.59,41.57,41.59,50689.0,37.6259,37.6349,37.6168,37.6349,50689.0
2021-11-16 13:50:00,41.59,41.6,41.56,41.58,109292.0,37.6349,37.644,37.6078,37.6259,109292.0
2021-11-16 13:55:00,41.58,41.58,41.55,41.57,125014.0,37.6259,37.6259,37.5987,37.6168,125014.0
2021-11-16 14:00:00,41.57,41.62,41.57,41.62,259860.0,37.6168,37.6621,37.6168,37.6621,259860.0
2021-11-16 14:05:00,41.62,41.64,41.61,41.64,176210.0,37.6621,37.6802,37.653,37.6802,176210.0
2021-11-16 14:10:00,41.63,41.67,41.61,41.63,146279.0,37.6711,37.7073,37.653,37.6711,146279.0
2021-11-16 14:15:00,41.63,41.64,41.61,41.62,167864.0,37.6711,37.6802,37.653,37.6621,167864.0
2021-11-16 14:20:00,41.63,41.66,41.62,41.64,91130.0,37.6711,37.6983,37.6621,37.6802,91130.0
2021-11-16 14:25:00,41.64,41.67,41.63,41.67,81720.0,37.6802,37.7073,37.6711,37.7073,81720.0
2021-11-16 14:30:00,41.67,41.67,41.62,41.64,129802.0,37.7073,37.7073,37.6621,37.6802,129802.0
2021-11-16 14:35:00,41.64,41.65,41.6,41.61,328623.0,37.6802,37.6892,37.644,37.653,328623.0
2021-11-16 14:40:00,41.62,41.63,41.59,41.59,92838.0,37.6621,37.6711,37.6349,37.6349,92838.0
2021-11-16 14:45:00,41.59,41.61,41.59,41.6,90074.0,37.6349,37.653,37.6349,37.644,90074.0
2021-11-16 14:50:00,41.59,41.61,41.58,41.59,215765.0,37.6349,37.653,37.6259,37.6349,215765.0
2021-11-16 14:55:00,41.6,41.62,41.59,41.61,98033.0,37.644,37.6621,37.6349,37.653,98033.0
2021-11-16 15:00:00,41.61,41.62,41.6,41.61,51399.0,37.653,37.6621,37.644,37.653,51399.0
2021-11-16 15:05:00,41.61,41.62,41.6,41.61,182584.0,37.653,37.6621,37.644,37.653,182584.0
2021-11-16 15:10:00,41.61,41.62,41.6,41.62,351748.0,37.653,37.6621,37.644,37.6621,351748.0
2021-11-16 15:15:00,41.62,41.63,41.61,41.63,114538.0,37.6621,37.6711,37.653,37.6711,114538.0
2021-11-16 15:20:00,41.63,41.64,41.62,41.63,153783.0,37.6711,37.6802,37.6621,37.6711,153783.0
2021-11-16 15:25:00,41.64,41.64,41.62,41.62,65131.0,37.6802,37.6802,37.6621,37.6621,65131.0
2021-11-16 15:30:00,41.63,41.64,41.62,41.63,183406.0,37.6711,37.6802,37.6621,37.6711,183406.0
2021-11-16 15:35:00,41.63,41.63,41.58,41.59,477685.0,37.6711,37.6711,37.6259,37.6349,477685.0
2021-11-16 15:40:00,41.59,41.6,41.58,41.6,98467.0,37.6349,37.644,37.6259,37.644,98467.0
2021-11-16 15:45:00,41.6,41.6,41.58,41.58,285053.0,37.644,37.644,37.6259,37.6259,285053.0
2021-11-16 15:50:00,41.58,41.62,41.57,41.62,1089478.0,37.6259,37.6621,37.6168,37.6621,1089478.0
2021-11-16 15:55:00,41.62,41.63,41.59,41.62,1869337.0,37.6621,37.6711,37.6349,37.6621,1869337.0
2021-11-17 09:30:00,41.77,41.77,41.54,41.58,579635.0,37.7978,37.7978,37.5897,37.6259,579635.0
2021-11-17 09:35:00,41.58,41.6,41.47,41.52,954376.0,37.6259,37.644,37.5263,37.5716,954376.0
2021-11-17 09:40:00,41.52,41.52,41.46,41.48,374969.0,37.5716,37.5716,37.5173,37.5354,374969.0
2021-11-17 09:45:00,41.48,41.52,41.48,41.48,231057.0,37.5354,37.5716,37.5354,37.5354,231057.0
2021-11-17 09:50:00,41.48,41.51,41.36,41.37,373903.0,37.5354,37.5625,37.4268,37.4358,373903.0
2021-11-17 09:55:00,41.37,41.41,41.32,41.36,257552.0,37.4358,37.472,37.3906,37.4268,257552.0
2021-11-17 10:00:00,41.36,41.42,41.34,41.4,720068.0,37.4268,37.4811,37.4087,37.463,720068.0
2021-11-17 10:05:00,41.41,41.41,41.34,41.36,137241.0,37.472,37.472,37.4087,37.4268,137241.0
2021-11-17 10:10:00,41.36,41.37,41.28,41.31,203378.0,37.4268,37.4358,37.3544,37.3816,203378.0
2021-11-17 10:15:00,41.3,41.31,41.27,41.3,89794.0,37.3725,37.3816,37.3454,37.3725,89794.0
2021-11-17 10:20:00,41.3,41.3,41.26,41.28,200054.0,37.3725,37.3725,37.3363,37.3544,200054.0
2021-11-17 10:25:00,41.28,41.35,41.28,41.3,104203.0,37.3544,37.4177,37.3544,37.3725,104203.0
2021-11-17 10:30:00,41.3,41.37,41.29,41.34,77672.0,37.3725,37.4358,37.3635,37.4087,77672.0
2021-11-17 10:35:00,41.35,41.38,41.32,41.37,146400.0,37.4177,37.4449,37.3906,37.4358,146400.0
2021-11-17 10:40:00,41.38,41.39,41.32,41.33,191438.0,37.4449,37.4539,37.3906,37.3996,191438.0
2021-11-17 10:45:00,41.33,41.35,41.31,41.34,122918.0,37.3996,37.4177,37.3816,37.4087,122918.0
2021-11-17 10:50:00,41.34,41.37,41.33,41.34,121163.0,37.4087,37.4358,37.3996,37.4087,121163.0
2021-11-17 10:55:00,41.34,41.35,41.3,41.3,164210.0,37.4087,37.4177,37.3725,37.3725,164210.0
2021-11-17 11:00:00,41.3,41.33,41.29,41.3,166605.0,37.3725,37.3996,37.3635,37.3725,166605.0
2021-11-17 11:05:00,41.3,41.33,41.28,41.32,430782.0,37.3725,37.3996,37.3544,37.3906,430782.0
2021-11-17 11:10:00,41.32,41.33,41.31,41.32,113543.0,37.3906,37.3996,37.3816,37.3906,113543.0
2021-11-17 11:15:00,41.31,41.32,41.29,41.29,197950.0,37.3816,37.3906,37.3635,37.3635,197950.0
2021-11-17 11:20:00,41.3,41.3,41.26,41.27,66904.0,37.3725,37.3725,37.3363,37.3454,66904.0
2021-11-17 11:25:00,41.27,41.3,41.26,41.28,155731.0,37.3454,37.3725,37.3363,37.3544,155731.0
2021-11-17 11:30:00,41.28,41.33,41.28,41.31,128541.0,37.3544,37.3996,37.3544,37.3816,128541.0
2021-11-17 11:35:00,41.32,41.38,41.31,41.36,897977.0,37.3906,37.4449,37.3816,37.4268,897977.0
2021-11-17 11:40:00,41.36,41.38,41.35,41.36,759913.0,37.4268,37.4449,37.4177,37.4268,759913.0
2021-11-17 11:45:00,41.35,41.38,41.34,41.34,216950.0,37.4177,37.4449,37.4087,37.4087,216950.0
2021-11-17 11:50:00,41.34,41.35,41.33,41.34,174556.0,37.4087,37.4177,37.3996,37.4087,174556.0
2021-11-17 11:55:00,41.34,41.36,41.33,41.35,67491.0,37.4087,37.4268,37.3996,37.4177,67491.0
2021-11-17 12:00:00,41.35,41.36,41.33,41.35,118792.0,37.4177,37.4268,37.3996,37.4177,118792.0
2021-11-17 12:05:00,41.35,41.35,41.3,41.32,98135.0,37.4177,37.4177,37.3725,37.3906,98135.0
2021-11-17 12:10:00,41.32,41.32,41.28,41.29,135677.0,37.3906,37.3906,37.3544,37.3635,135677.0
2021-11-17 12:15:00,41.29,41.3,41.26,41.26,90268.0,37.3635,37.3725,37.3363,37.3363,90268.0
2021-11-17 12:20:00,41.26,41.27,41.22,41.22,135071.0,37.3363,37.3454,37.3001,37.3001,135071.0
2021-11-17 12:25:00,41.22,41.23,41.16,41.16,237186.0,37.3001,37.3092,37.2458,37.2458,237186.0
2021-11-17 12:30:00,41.16,41.2,41.15,41.2,421016.0,37.2458,37.282,37.2368,37.282,421016.0
2021-11-17 12:35:00,41.2,41.21,41.18,41.2,145520.0,37.282,37.2911,37.2639,37.282,145520.0
2021-11-17 12:40:00,41.21,41.21,41.18,41.19,155401.0,37.2911,37.2911,37.2639,37.273,155401.0
2021-11-17 12:45:00,41.2,41.2,41.15,41.16,174910.0,37.282,37.282,37.2368,37.2458,174910.0
2021-11-17 12:50:00,41.16,41.17,41.13,41.14,176544.0,37.2458,37.2549,37.2187,37.2277,176544.0
2021-11-17 12:55:00,41.14,41.15,41.12,41.13,126596.0,37.2277,37.2368,37.2096,37.2187,126596.0
2021-11-17 13:00:00,41.14,41.14,41.11,41.12,118434.0,37.2277,37.2277,37.2006,37.2096,118434.0
2021-11-17 13:05:00,41.13,41.14,41.11,41.12,178405.0,37.2187,37.2277,37.2006,37.2096,178405.0
2021-11-17 13:10:00,41.11,41.12,41.08,41.1,337630.0,37.2006,37.2096,37.1734,37.1915,337630.0
2021-11-17 13:15:00,41.09,41.11,41.08,41.11,97876.0,37.1825,37.2006,37.1734,37.2006,97876.0
2021-11-17 13:20:00,41.11,41.15,41.1,41.14,155969.0,37.2006,37.2368,37.1915,37.2277,155969.0
2021-11-17 13:25:00,41.14,41.17,41.14,41.16,146746.0,37.2277,37.2549,37.2277,37.2458,146746.0
2021-11-17 13:30:00,41.16,41.18,41.15,41.16,217115.0,37.2458,37.2639,37.2368,37.2458,217115.0
2021-11-17 13:35:00,41.17,41.18,41.15,41.16,71463.0,37.2549,37.2639,37.2368,37.2458,71463.0
2021-11-17 13:40:00,41.17,41.18,41.14,41.18,223024.0,37.2549,37.2639,37.2277,37.2639,223024.0
2021-11-17 13:45:00,41.17,41.17,41.13,41.14,225665.0,37.2549,37.2549,37.2187,37.2277,225665.0
2021-11-17 13:50:00,41.14,41.16,41.13,41.15,115954.0,37.2277,37.2458,37.2187,37.2368,115954.0
2021-11-17 13:55:00,41.15,41.16,41.14,41.15,63678.0,37.2368,37.2458,37.2277,37.2368,63678.0
2021-11-17 14:00:00,41.16,41.17,41.13,41.16,126505.0,37.2458,37.2549,37.2187,37.2458,126505.0
2021-11-17 14:05:00,41.16,41.16,41.13,41.14,50506.0,37.2458,37.2458,37.2187,37.2277,50506.0
2021-11-17 14:10:00,41.14,41.16,41.13,41.14,159453.0,37.2277,37.2458,37.2187,37.2277,159453.0
2021-11-17 14:15:00,41.15,41.16,41.12,41.14,108216.0,37.2368,37.2458,37.2096,37.2277,108216.0
2021-11-17 14:20:00,41.14,41.14,41.12,41.13,16439.0,37.2277,37.2277,37.2096,37.2187,16439.0
2021-11-17 14:25:00,41.12,41.16,41.12,41.15,102229.0,37.2096,37.2458,37.2096,37.2368,102229.0
2021-11-17 14:30:00,41.15,41.18,41.14,41.16,127636.0,37.2368,37.2639,37.2277,37.2458,127636.0
2021-11-17 14:35:00,41.16,41.18,41.14,41.15,105915.0,37.2458,37.2639,37.2277,37.2368,105915.0
2021-11-17 14:40:00,41.15,41.17,41.14,41.16,73192.0,37.2368,37.2549,37.2277,37.2458,73192.0
2021-11-17 14:45:00,41.16,41.16,41.14,41.15,31262.0,37.2458,37.2458,37.2277,37.2368,31262.0
2021-11-17 14:50:00,41.15,41.15,41.13,41.14,62825.0,37.2368,37.2368,37.2187,37.2277,62825.0
2021-11-17 14:55:00,41.13,41.17,41.13,41.16,101146.0,37.2187,37.2549,37.2187,37.2458,101146.0
2021-11-17 15:00:00,41.16,41.17,41.14,41.15,208256.0,37.2458,37.2549,37.2277,37.2368,208256.0
2021-11-17 15:05:00,41.15,41.16,41.12,41.15,178256.0,37.2368,37.2458,37.2096,37.2368,178256.0
2021-11-17 15:10:00,41.15,41.17,41.14,41.17,121278.0,37.2368,37.2549,37.2277,37.2549,121278.0
2021-11-17 15:15:00,41.17,41.2,41.17,41.18,419411.0,37.2549,37.282,37.2549,37.2639,419411.0
2021-11-17 15:20:00,41.19,41.19,41.17,41.18,184156.0,37.273,37.273,37.2549,37.2639,184156.0
2021-11-17 15:25:00,41.19,41.19,41.16,41.16,219782.0,37.273,37.273,37.2458,37.2458,219782.0
2021-11-17 15:30:00,41.16,41.18,41.16,41.18,177096.0,37.2458,37.2639,37.2458,37.2639,177096.0
2021-11-17 15:35:00,41.18,41.18,41.15,41.18,200216.0,37.2639,37.2639,37.2368,37.2639,200216.0
2021-11-17 15:40:00,41.18,41.2,41.16,41.18,366856.0,37.2639,37.282,37.2458,37.2639,366856.0
2021-11-17 15:45:00,41.18,41.21,41.17,41.17,490282.0,37.2639,37.2911,37.2549,37.2549,490282.0
2021-11-17 15:50:00,41.17,41.21,41.17,41.2,1274687.0,37.2549,37.2911,37.2549,37.282,1274687.0
2021-11-17 15:55:00,41.19,41.2,41.14,41.15,2183231.0,37.273,37.282,37.2277,37.2368,2183231.0
2021-11-18 09:30:00,40.51,40.53,40.26,40.43,2906563.0,36.6576,36.6757,36.4314,36.5852,2906563.0
2021-11-18 09:35:00,40.43,40.44,40.27,40.39,1973078.0,36.5852,36.5943,36.4405,36.549,1973078.0
2021-11-18 09:40:00,40.39,40.42,40.35,40.39,561464.0,36.549,36.5762,36.5128,36.549,561464.0
2021-11-18 09:45:00,40.39,40.47,40.36,40.41,659714.0,36.549,36.6214,36.5219,36.5671,659714.0
2021-11-18 09:50:00,40.41,40.42,40.33,40.33,464272.0,36.5671,36.5762,36.4947,36.4947,464272.0
2021-11-18 09:55:00,40.33,40.35,40.28,40.31,295484.0,36.4947,36.5128,36.4495,36.4766,295484.0
2021-11-18 10:00:00,40.3,40.31,40.23,40.28,526486.0,36.4676,36.4766,36.4043,36.4495,526486.0
2021-11-18 10:05:00,40.27,40.31,40.21,40.21,425246.0,36.4405,36.4766,36.3862,36.3862,425246.0
2021-11-18 10:10:00,40.2,40.21,40.06,40.07,1081029.0,36.3771,36.3862,36.2504,36.2595,1081029.0
2021-11-18 10:15:00,40.07,40.17,40.06,40.09,713916.0,36.2595,36.35,36.2504,36.2776,713916.0
2021-11-18 10:20:00,40.09,40.15,40.09,40.13,411310.0,36.2776,36.3319,36.2776,36.3138,411310.0
2021-11-18 10:25:00,40.14,40.19,40.12,40.15,519952.0,36.3228,36.3681,36.3047,36.3319,519952.0
2021-11-18 10:30:00,40.15,40.2,40.14,40.17,432221.0,36.3319,36.3771,36.3228,36.35,432221.0
2021-11-18 10:35:00,40.18,40.23,40.17,40.19,542880.0,36.359,36.4043,36.35,36.3681,542880.0
2021-11-18 10:40:00,40.19,40.2,40.15,40.16,407170.0,36.3681,36.3771,36.3319,36.3409,407170.0
2021-11-18 10:45:00,40.16,40.23,40.15,40.23,178174.0,36.3409,36.4043,36.3319,36.4043,178174.0
2021-11-18 10:50:00,40.22,40.28,40.22,40.23,364115.0,36.3952,36.4495,36.3952,36.4043,364115.0
2021-11-18 10:55:00,40.24,40.3,40.22,40.3,307443.0,36.4133,36.4676,36.3952,36.4676,307443.0
2021-11-18 11:00:00,40.3,40.3,40.22,40.23,271039.0,36.4676,36.4676,36.3952,36.4043,271039.0
2021-11-18 11:05:00,40.23,40.29,40.22,40.27,376451.0,36.4043,36.4585,36.3952,36.4405,376451.0
2021-11-18 11:10:00,40.27,40.35,40.26,40.34,420112.0,36.4405,36.5128,36.4314,36.5038,420112.0
2021-11-18 11:15:00,40.34,40.36,40.32,40.36,441902.0,36.5038,36.5219,36.4857,36.5219,441902.0
2021-11-18 11:20:00,40.36,40.4,40.35,40.39,795517.0,36.5219,36.5581,36.5128,36.549,795517.0
2021-11-18 11:25:00,40.39,40.41,40.37,40.4,379190.0,36.549,36.5671,36.5309,36.5581,379190.0
2021-11-18 11:30:00,40.4,40.44,40.38,40.43,281959.0,36.5581,36.5943,36.54,36.5852,281959.0
2021-11-18 11:35:00,40.42,40.51,40.42,40.49,1020662.0,36.5762,36.6576,36.5762,36.6395,1020662.0
2021-11-18 11:40:00,40.48,40.53,40.48,40.5,293832.0,36.6305,36.6757,36.6305,36.6486,293832.0
2021-11-18 11:45:00,40.5,40.51,40.47,40.5,233912.0,36.6486,36.6576,36.6214,36.6486,233912.0
2021-11-18 11:50:00,40.5,40.51,40.47,40.5,121941.0,36.6486,36.6576,36.6214,36.6486,121941.0
2021-11-18 11:55:00,40.5,40.51,40.49,40.49,131272.0,36.6486,36.6576,36.6395,36.6395,131272.0
2021-11-18 12:00:00,40.5,40.52,40.48,40.52,236011.0,36.6486,36.6667,36.6305,36.6667,236011.0
2021-11-18 12:05:00,40.52,40.53,40.5,40.5,213061.0,36.6667,36.6757,36.6486,36.6486,213061.0
2021-11-18 12:10:00,40.51,40.54,40.5,40.52,147775.0,36.6576,36.6848,36.6486,36.6667,147775.0
2021-11-18 12:15:00,40.52,40.56,40.51,40.55,202801.0,36.6667,36.7029,36.6576,36.6938,202801.0
2021-11-18 12:20:00,40.55,40.57,40.53,40.55,146078.0,36.6938,36.7119,36.6757,36.6938,146078.0
2021-11-18 12:25:00,40.55,40.57,40.55,40.57,119091.0,36.6938,36.7119,36.6938,36.7119,119091.0
2021-11-18 12:30:00,40.57,40.57,40.55,40.55,89329.0,36.7119,36.7119,36.6938,36.6938,89329.0
2021-11-18 12:35:00,40.55,40.56,40.5,40.51,358866.0,36.6938,36.7029,36.6486,36.6576,358866.0
2021-11-18 12:40:00,40.51,40.52,40.49,40.49,198512.0,36.6576,36.6667,36.6395,36.6395,198512.0
2021-11-18 12:45:00,40.49,40.5,40.44,40.44,165847.0,36.6395,36.6486,36.5943,36.5943,165847.0
2021-11-18 12:50:00,40.44,40.46,40.43,40.44,126468.0,36.5943,36.6124,36.5852,36.5943,126468.0
2021-11-18 12:55:00,40.44,40.45,40.38,40.39,181214.0,36.5943,36.6033,36.54,36.549,181214.0
2021-11-18 13:00:00,40.39,40.39,40.37,40.39,225486.0,36.549,36.549,36.5309,36.549,225486.0
2021-11-18 13:05:00,40.39,40.41,40.36,40.37,136169.0,36.549,36.5671,36.5219,36.5309,136169.0
2021-11-18 13:10:00,40.37,40.39,40.36,40.39,75939.0,36.5309,36.549,36.5219,36.549,75939.0
2021-11-18 13:15:00,40.39,40.39,40.33,40.34,112180.0,36.549,36.549,36.4947,36.5038,112180.0
2021-11-18 13:20:00,40.34,40.34,40.28,40.31,216855.0,36.5038,36.5038,36.4495,36.4766,216855.0
2021-11-18 13:25:00,40.3,40.33,40.26,40.27,143393.0,36.4676,36.4947,36.4314,36.4405,143393.0
2021-11-18 13:30:00,40.27,40.28,40.23,40.26,150489.0,36.4405,36.4495,36.4043,36.4314,150489.0
2021-11-18 13:35:00,40.27,40.3,40.25,40.27,130867.0,36.4405,36.4676,36.4224,36.4405,130867.0
2021-11-18 13:40:00,40.27,40.3,40.26,40.29,250867.0,36.4405,36.4676,36.4314,36.4585,250867.0
2021-11-18 13:45:00,40.29,40.32,40.28,40.3,180845.0,36.4585,36.4857,36.4495,36.4676,180845.0
2021-11-18 13:50:00,40.31,40.32,40.29,40.31,249564.0,36.4766,36.4857,36.4585,36.4766,249564.0
2021-11-18 13:55:00,40.31,40.32,40.28,40.29,91757.0,36.4766,36.4857,36.4495,36.4585,91757.0
2021-11-18 14:00:00,40.29,40.29,40.25,40.25,129823.0,36.4585,36.4585,36.4224,36.4224,129823.0
2021-11-18 14:05:00,40.26,40.29,40.25,40.26,113908.0,36.4314,36.4585,36.4224,36.4314,113908.0
2021-11-18 14:10:00,40.26,40.27,40.23,40.23,149088.0,36.4314,36.4405,36.4043,36.4043,149088.0
2021-11-18 14:15:00,40.23,40.29,40.23,40.29,395244.0,36.4043,36.4585,36.4043,36.4585,395244.0
2021-11-18 14:20:00,40.29,40.3,40.25,40.26,98931.0,36.4585,36.4676,36.4224,36.4314,98931.0
2021-11-18 14:25:00,40.26,40.27,40.22,40.24,109081.0,36.4314,36.4405,36.3952,36.4133,109081.0
2021-11-18 14:30:00,40.24,40.26,40.22,40.26,132220.0,36.4133,36.4314,36.3952,36.4314,132220.0
2021-11-18 14:35:00,40.26,40.27,40.23,40.26,168986.0,36.4314,36.4405,36.4043,36.4314,168986.0
2021-11-18 14:40:00,40.25,40.27,40.23,40.23,144619.0,36.4224,36.4405,36.4043,36.4043,144619.0
2021-11-18 14:45:00,40.23,40.26,40.23,40.23,78442.0,36.4043,36.4314,36.4043,36.4043,78442.0
2021-11-18 14:50:00,40.23,40.27,40.23,40.24,202912.0,36.4043,36.4405,36.4043,36.4133,202912.0
2021-11-18 14:55:00,40.25,40.27,40.23,40.27,151651.0,36.4224,36.4405,36.4043,36.4405,151651.0
2021-11-18 15:00:00,40.27,40.28,40.24,40.25,135606.0,36.4405,36.4495,36.4133,36.4224,135606.0
2021-11-18 15:05:00,40.25,40.29,40.24,40.29,127974.0,36.4224,36.4585,36.4133,36.4585,127974.0
2021-11-18 15:10:00,40.29,40.29,40.26,40.29,265506.0,36.4585,36.4585,36.4314,36.4585,265506.0
2021-11-18 15:15:00,40.28,40.3,40.27,40.29,160827.0,36.4495,36.4676,36.4405,36.4585,160827.0
2021-11-18 15:20:00,40.29,40.31,40.26,40.3,187939.0,36.4585,36.4766,36.4314,36.4676,187939.0
2021-11-18 15:25:00,40.31,40.35,40.31,40.34,217894.0,36.4766,36.5128,36.4766,36.5038,217894.0
2021-11-18 15:30:00,40.34,40.36,40.3,40.3,299381.0,36.5038,36.5219,36.4676,36.4676,299381.0
2021-11-18 15:35:00,40.3,40.34,40.29,40.34,403767.0,36.4676,36.5038,36.4585,36.5038,403767.0
2021-11-18 15:40:00,40.34,40.34,40.27,40.27,480239.0,36.5038,36.5038,36.4405,36.4405,480239.0
2021-11-18 15:45:00,40.27,40.31,40.27,40.29,543584.0,36.4405,36.4766,36.4405,36.4585,543584.0
2021-11-18 15:50:00,40.29,40.32,40.28,40.31,843471.0,36.4585,36.4857,36.4495,36.4766,843471.0
2021-11-18 15:55:00,40.3,40.34,40.24,40.27,2990834.0,36.4676,36.5038,36.4133,36.4405,2990834.0
2021-11-19 09:30:00,40.5,40.64,40.49,40.6,600055.0,36.6486,36.7753,36.6395,36.7391,600055.0
2021-11-19 09:35:00,40.61,40.73,40.56,40.67,645414.0,36.7481,36.8567,36.7029,36.8024,645414.0
2021-11-19 09:40:00,40.68,40.76,40.66,40.76,228884.0,36.8115,36.8839,36.7934,36.8839,228884.0
2021-11-19 09:45:00,40.77,40.81,40.69,40.72,640606.0,36.8929,36.9291,36.8205,36.8477,640606.0
2021-11-19 09:50:00,40.72,40.74,40.62,40.63,375661.0,36.8477,36.8658,36.7572,36.7662,375661.0
2021-11-19 09:55:00,40.63,40.66,40.58,40.65,515988.0,36.7662,36.7934,36.721,36.7843,515988.0
2021-11-19 10:00:00,40.65,40.67,40.58,40.59,495590.0,36.7843,36.8024,36.721,36.73,495590.0
2021-11-19 10:05:00,40.59,40.62,40.55,40.6,425031.0,36.73,36.7572,36.6938,36.7391,425031.0
2021-11-19 10:10:00,40.6,40.65,40.56,40.63,336802.0,36.7391,36.7843,36.7029,36.7662,336802.0
2021-11-19 10:15:00,40.63,40.65,40.57,40.65,174178.0,36.7662,36.7843,36.7119,36.7843,174178.0
2021-11-19 10:20:00,40.65,40.67,40.62,40.62,116708.0,36.7843,36.8024,36.7572,36.7572,116708.0
2021-11-19 10:25:00,40.62,40.65,40.58,40.64,203673.0,36.7572,36.7843,36.721,36.7753,203673.0
2021-11-19 10:30:00,40.63,40.7,40.61,40.67,213682.0,36.7662,36.8296,36.7481,36.8024,213682.0
2021-11-19 10:35:00,40.67,40.7,40.66,40.67,212360.0,36.8024,36.8296,36.7934,36.8024,212360.0
2021-11-19 10:40:00,40.67,40.71,40.65,40.7,172308.0,36.8024,36.8386,36.7843,36.8296,172308.0
2021-11-19 10:45:00,40.69,40.69,40.63,40.64,300231.0,36.8205,36.8205,36.7662,36.7753,300231.0
2021-11-19 10:50:00,40.64,40.65,40.59,40.62,119119.0,36.7753,36.7843,36.73,36.7572,119119.0
2021-11-19 10:55:00,40.62,40.64,40.59,40.6,92123.0,36.7572,36.7753,36.73,36.7391,92123.0
2021-11-19 11:00:00,40.6,40.62,40.58,40.61,65777.0,36.7391,36.7572,36.721,36.7481,65777.0
2021-11-19 11:05:00,40.61,40.61,40.58,40.58,84120.0,36.7481,36.7481,36.721,36.721,84120.0
2021-11-19 11:10:00,40.58,40.6,40.57,40.59,221800.0,36.721,36.7391,36.7119,36.73,221800.0
2021-11-19 11:15:00,40.6,40.61,40.57,40.6,59851.0,36.7391,36.7481,36.7119,36.7391,59851.0
2021-11-19 11:20:00,40.6,40.61,40.56,40.56,128843.0,36.7391,36.7481,36.7029,36.7029,128843.0
2021-11-19 11:25:00,40.56,40.61,40.55,40.61,133583.0,36.7029,36.7481,36.6938,36.7481,133583.0
2021-11-19 11:30:00,40.61,40.63,40.59,40.6,146522.0,36.7481,36.7662,36.73,36.7391,146522.0
2021-11-19 11:35:00,40.6,40.64,40.59,40.61,147492.0,36.7391,36.7753,36.73,36.7481,147492.0
2021-11-19 11:40:00,40.61,40.64,40.6,40.63,75908.0,36.7481,36.7753,36.7391,36.7662,75908.0
2021-11-19 11:45:00,40.63,40.63,40.59,40.59,269216.0,36.7662,36.7662,36.73,36.73,269216.0
2021-11-19 11:50:00,40.59,40.61,40.59,40.59,68813.0,36.73,36.7481,36.73,36.73,68813.0
2021-11-19 11:55:00,40.59,40.61,40.58,40.59,97629.0,36.73,36.7481,36.721,36.73,97629.0
2021-11-19 12:00:00,40.59,40.62,40.58,40.6,203963.0,36.73,36.7572,36.721,36.7391,203963.0
2021-11-19 12:05:00,40.59,40.62,40.59,40.61,70216.0,36.73,36.7572,36.73,36.7481,70216.0
2021-11-19 12:10:00,40.6,40.62,40.59,40.6,69733.0,36.7391,36.7572,36.73,36.7391,69733.0
2021-11-19 12:15:00,40.6,40.61,40.57,40.58,199117.0,36.7391,36.7481,36.7119,36.721,199117.0
2021-11-19 12:20:00,40.58,40.59,40.57,40.58,71068.0,36.721,36.73,36.7119,36.721,71068.0
2021-11-19 12:25:00,40.58,40.6,40.57,40.57,104272.0,36.721,36.7391,36.7119,36.7119,104272.0
2021-11-19 12:30:00,40.57,40.59,40.57,40.59,59599.0,36.7119,36.73,36.7119,36.73,59599.0
2021-11-19 12:35:00,40.59,40.62,40.57,40.57,187693.0,36.73,36.7572,36.7119,36.7119,187693.0
2021-11-19 12:40:00,40.57,40.58,40.52,40.52,142773.0,36.7119,36.721,36.6667,36.6667,142773.0
2021-11-19 12:45:00,40.52,40.53,40.5,40.52,164009.0,36.6667,36.6757,36.6486,36.6667,164009.0
2021-11-19 12:50:00,40.52,40.56,40.51,40.55,79416.0,36.6667,36.7029,36.6576,36.6938,79416.0
2021-11-19 12:55:00,40.55,40.56,40.53,40.54,42088.0,36.6938,36.7029,36.6757,36.6848,42088.0
2021-11-19 13:00:00,40.54,40.54,40.53,40.53,23144.0,36.6848,36.6848,36.6757,36.6757,23144.0
2021-11-19 13:05:00,40.54,40.55,40.53,40.54,43807.0,36.6848,36.6938,36.6757,36.6848,43807.0
2021-11-19 13:10:00,40.55,40.57,40.54,40.55,81340.0,36.6938,36.7119,36.6848,36.6938,81340.0
2021-11-19 13:15:00,40.55,40.56,40.52,40.55,66972.0,36.6938,36.7029,36.6667,36.6938,66972.0
2021-11-19 13:20:00,40.55,40.56,40.54,40.56,33083.0,36.6938,36.7029,36.6848,36.7029,33083.0
2021-11-19 13:25:00,40.56,40.58,40.52,40.53,195275.0,36.7029,36.721,36.6667,36.6757,195275.0
2021-11-19 13:30:00,40.52,40.55,40.52,40.55,149553.0,36.6667,36.6938,36.6667,36.6938,149553.0
2021-11-19 13:35:00,40.55,40.55,40.51,40.52,115672.0,36.6938,36.6938,36.6576,36.6667,115672.0
2021-11-19 13:40:00,40.52,40.54,40.5,40.54,485100.0,36.6667,36.6848,36.6486,36.6848,485100.0
2021-11-19 13:45:00,40.54,40.54,40.49,40.49,192115.0,36.6848,36.6848,36.6395,36.6395,192115.0
2021-11-19 13:50:00,40.5,40.53,40.49,40.52,188623.0,36.6486,36.6757,36.6395,36.6667,188623.0
2021-11-19 13:55:00,40.52,40.52,40.44,40.45,186118.0,36.6667,36.6667,36.5943,36.6033,186118.0
2021-11-19 14:00:00,40.45,40.48,40.45,40.47,133865.0,36.6033,36.6305,36.6033,36.6214,133865.0
2021-11-19 14:05:00,40.46,40.49,40.46,40.46,158623.0,36.6124,36.6395,36.6124,36.6124,158623.0
2021-11-19 14:10:00,40.46,40.49,40.45,40.48,105253.0,36.6124,36.6395,36.6033,36.6305,105253.0
2021-11-19 14:15:00,40.48,40.5,40.48,40.48,261843.0,36.6305,36.6486,36.6305,36.6305,261843.0
2021-11-19 14:20:00,40.48,40.5,40.47,40.49,139373.0,36.6305,36.6486,36.6214,36.6395,139373.0
2021-11-19 14:25:00,40.5,40.51,40.49,40.5,128097.0,36.6486,36.6576,36.6395,36.6486,128097.0
2021-11-19 14:30:00,40.5,40.52,40.48,40.51,276671.0,36.6486,36.6667,36.6305,36.6576,276671.0
2021-11-19 14:35:00,40.5,40.51,40.49,40.51,89109.0,36.6486,36.6576,36.6395,36.6576,89109.0
2021-11-19 14:40:00,40.5,40.52,40.5,40.52,63258.0,36.6486,36.6667,36.6486,36.6667,63258.0
2021-11-19 14:45:00,40.52,40.54,40.51,40.52,84101.0,36.6667,36.6848,36.6576,36.6667,84101.0
2021-11-19 14:50:00,40.52,40.54,40.51,40.54,151889.0,36.6667,36.6848,36.6576,36.6848,151889.0
2021-11-19 14:55:00,40.54,40.54,40.52,40.52,95323.0,36.6848,36.6848,36.6667,36.6667,95323.0
2021-11-19 15:00:00,40.52,40.55,40.5,40.51,235523.0,36.6667,36.6938,36.6486,36.6576,235523.0
2021-11-19 15:05:00,40.51,40.51,40.49,40.51,171678.0,36.6576,36.6576,36.6395,36.6576,171678.0
2021-11-19 15:10:00,40.51,40.51,40.45,40.46,160422.0,36.6576,36.6576,36.6033,36.6124,160422.0
2021-11-19 15:15:00,40.46,40.49,40.46,40.49,105605.0,36.6124,36.6395,36.6124,36.6395,105605.0
2021-11-19 15:20:00,40.49,40.49,40.45,40.47,135325.0,36.6395,36.6395,36.6033,36.6214,135325.0
2021-11-19 15:25:00,40.47,40.48,40.44,40.45,503344.0,36.6214,36.6305,36.5943,36.6033,503344.0
2021-11-19 15:30:00,40.45,40.47,40.44,40.47,129065.0,36.6033,36.6214,36.5943,36.6214,129065.0
2021-11-19 15:35:00,40.47,40.48,40.45,40.46,193371.0,36.6214,36.6305,36.6033,36.6124,193371.0
2021-11-19 15:40:00,40.47,40.47,40.45,40.46,147431.0,36.6214,36.6214,36.6033,36.6124,147431.0
2021-11-19 15:45:00,40.46,40.5,40.45,40.48,254631.0,36.6124,36.6486,36.6033,36.6305,254631.0
2021-11-19 15:50:00,40.49,40.49,40.46,40.48,491920.0,36.6395,36.6395,36.6124,36.6305,491920.0
2021-11-19 15:55:00,40.47,40.5,40.47,40.5,1107060.0,36.6214,36.6486,36.6214,36.6486,1107060.0
2021-11-22 09:30:00,40.36,40.4,40.3,40.38,682721.0,36.5219,36.5581,36.4676,36.54,682721.0
2021-11-22 09:35:00,40.39,40.45,40.37,40.43,408675.0,36.549,36.6033,36.5309,36.5852,408675.0
2021-11-22 09:40:00,40.43,40.45,40.35,40.4,397048.0,36.5852,36.6033,36.5128,36.5581,397048.0
2021-11-22 09:45:00,40.4,40.43,40.35,40.38,497297.0,36.5581,36.5852,36.5128,36.54,497297.0
2021-11-22 09:50:00,40.38,40.38,40.31,40.32,341976.0,36.54,36.54,36.4766,36.4857,341976.0
2021-11-22 09:55:00,40.33,40.34,40.24,40.28,410561.0,36.4947,36.5038,36.4133,36.4495,410561.0
2021-11-22 10:00:00,40.29,40.37,40.29,40.36,217827.0,36.4585,36.5309,36.4585,36.5219,217827.0
2021-11-22 10:05:00,40.36,40.37,40.29,40.31,145268.0,36.5219,36.5309,36.4585,36.4766,145268.0
2021-11-22 10:10:00,40.31,40.32,40.28,40.3,247472.0,36.4766,36.4857,36.4495,36.4676,247472.0
2021-11-22 10:15:00,40.3,40.31,40.26,40.28,283073.0,36.4676,36.4766,36.4314,36.4495,283073.0
2021-11-22 10:20:00,40.28,40.29,40.2,40.24,526664.0,36.4495,36.4585,36.3771,36.4133,526664.0
2021-11-22 10:25:00,40.24,40.25,40.17,40.18,134989.0,36.4133,36.4224,36.35,36.359,134989.0
2021-11-22 10:30:00,40.19,40.23,40.19,40.22,147142.0,36.3681,36.4043,36.3681,36.3952,147142.0
2021-11-22 10:35:00,40.22,40.23,40.16,40.16,174568.0,36.3952,36.4043,36.3409,36.3409,174568.0
2021-11-22 10:40:00,40.16,40.21,40.15,40.16,364920.0,36.3409,36.3862,36.3319,36.3409,364920.0
2021-11-22 10:45:00,40.16,40.19,40.14,40.16,203420.0,36.3409,36.3681,36.3228,36.3409,203420.0
2021-11-22 10:50:00,40.16,40.16,40.12,40.14,231219.0,36.3409,36.3409,36.3047,36.3228,231219.0
2021-11-22 10:55:00,40.14,40.17,40.11,40.14,321438.0,36.3228,36.35,36.2957,36.3228,321438.0
2021-11-22 11:00:00,40.13,40.16,40.08,40.08,437336.0,36.3138,36.3409,36.2685,36.2685,437336.0
2021-11-22 11:05:00,40.08,40.11,40.06,40.07,357213.0,36.2685,36.2957,36.2504,36.2595,357213.0
2021-11-22 11:10:00,40.07,40.1,40.04,40.06,349867.0,36.2595,36.2866,36.2323,36.2504,349867.0
2021-11-22 11:15:00,40.07,40.07,40.0,40.01,293622.0,36.2595,36.2595,36.1961,36.2052,293622.0
2021-11-22 11:20:00,40.01,40.05,40.01,40.04,167710.0,36.2052,36.2414,36.2052,36.2323,167710.0
2021-11-22 11:25:00,40.04,40.04,39.94,39.96,306651.0,36.2323,36.2323,36.1418,36.1599,306651.0
2021-11-22 11:30:00,39.96,39.97,39.93,39.94,190360.0,36.1599,36.169,36.1328,36.1418,190360.0
2021-11-22 11:35:00,39.95,39.96,39.9,39.91,177838.0,36.1509,36.1599,36.1056,36.1147,177838.0
2021-11-22 11:40:00,39.91,39.92,39.89,39.91,522054.0,36.1147,36.1237,36.0966,36.1147,522054.0
2021-11-22 11:45:00,39.9,39.92,39.86,39.87,527365.0,36.1056,36.1237,36.0694,36.0785,527365.0
2021-11-22 11:50:00,39.87,39.88,39.8,39.82,592212.0,36.0785,36.0875,36.0151,36.0332,592212.0
2021-11-22 11:55:00,39.83,39.88,39.79,39.87,468636.0,36.0423,36.0875,36.0061,36.0785,468636.0
2021-11-22 12:00:00,39.87,39.92,39.84,39.9,233837.0,36.0785,36.1237,36.0513,36.1056,233837.0
2021-11-22 12:05:00,39.9,39.91,39.86,39.86,321517.0,36.1056,36.1147,36.0694,36.0694,321517.0
2021-11-22 12:10:00,39.86,39.92,39.86,39.91,511430.0,36.0694,36.1237,36.0694,36.1147,511430.0
2021-11-22 12:15:00,39.91,39.93,39.88,39.91,474729.0,36.1147,36.1328,36.0875,36.1147,474729.0
2021-11-22 12:20:00,39.91,39.92,39.86,39.89,152635.0,36.1147,36.1237,36.0694,36.0966,152635.0
2021-11-22 12:25:00,39.9,39.96,39.89,39.96,135474.0,36.1056,36.1599,36.0966,36.1599,135474.0
2021-11-22 12:30:00,39.96,40.02,39.96,40.02,150134.0,36.1599,36.2142,36.1599,36.2142,150134.0
2021-11-22 12:35:00,40.01,40.04,40.0,40.02,89473.0,36.2052,36.2323,36.1961,36.2142,89473.0
2021-11-22 12:40:00,40.02,40.03,40.0,40.02,133543.0,36.2142,36.2233,36.1961,36.2142,133543.0
2021-11-22 12:45:00,40.02,40.05,40.01,40.04,83546.0,36.2142,36.2414,36.2052,36.2323,83546.0
2021-11-22 12:50:00,40.04,40.04,39.98,39.98,120354.0,36.2323,36.2323,36.178,36.178,120354.0
2021-11-22 12:55:00,39.99,40.02,39.97,40.0,69769.0,36.1871,36.2142,36.169,36.1961,69769.0
2021-11-22 13:00:00,40.0,40.0,39.96,39.98,74979.0,36.1961,36.1961,36.1599,36.178,74979.0
2021-11-22 13:05:00,39.99,40.01,39.97,39.99,113155.0,36.1871,36.2052,36.169,36.1871,113155.0
2021-11-22 13:10:00,39.99,40.0,39.98,40.0,75383.0,36.1871,36.1961,36.178,36.1961,75383.0
2021-11-22 13:15:00,40.01,40.03,40.0,40.02,65705.0,36.2052,36.2233,36.1961,36.2142,65705.0
2021-11-22 13:20:00,40.02,40.05,40.02,40.04,173654.0,36.2142,36.2414,36.2142,36.2323,173654.0
2021-11-22 13:25:00,40.05,40.06,40.02,40.05,69566.0,36.2414,36.2504,36.2142,36.2414,69566.0
2021-11-22 13:30:00,40.06,40.09,40.05,40.07,277141.0,36.2504,36.2776,36.2414,36.2595,277141.0
2021-11-22 13:35:00,40.07,40.07,40.05,40.06,82533.0,36.2595,36.2595,36.2414,36.2504,82533.0
2021-11-22 13:40:00,40.06,40.07,40.03,40.05,123505.0,36.2504,36.2595,36.2233,36.2414,123505.0
2021-11-22 13:45:00,40.05,40.06,40.03,40.05,138260.0,36.2414,36.2504,36.2233,36.2414,138260.0
2021-11-22 13:50:00,40.05,40.06,40.03,40.04,93411.0,36.2414,36.2504,36.2233,36.2323,93411.0
2021-11-22 13:55:00,40.05,40.05,40.03,40.04,116217.0,36.2414,36.2414,36.2233,36.2323,116217.0
2021-11-22 14:00:00,40.05,40.11,40.04,40.1,89929.0,36.2414,36.2957,36.2323,36.2866,89929.0
2021-11-22 14:05:00,40.11,40.13,40.1,40.12,190419.0,36.2957,36.3138,36.2866,36.3047,190419.0
2021-11-22 14:10:00,40.12,40.14,40.1,40.13,74118.0,36.3047,36.3228,36.2866,36.3138,74118.0
2021-11-22 14:15:00,40.13,40.14,40.12,40.13,44485.0,36.3138,36.3228,36.3047,36.3138,44485.0
2021-11-22 14:20:00,40.13,40.13,40.11,40.13,61196.0,36.3138,36.3138,36.2957,36.3138,61196.0
2021-11-22 14:25:00,40.12,40.13,40.1,40.12,184501.0,36.3047,36.3138,36.2866,36.3047,184501.0
2021-11-22 14:30:00,40.12,40.15,40.11,40.12,133277.0,36.3047,36.3319,36.2957,36.3047,133277.0
2021-11-22 14:35:00,40.13,40.15,40.12,40.15,86846.0,36.3138,36.3319,36.3047,36.3319,86846.0
2021-11-22 14:40:00,40.15,40.17,40.14,40.16,53415.0,36.3319,36.35,36.3228,36.3409,53415.0
2021-11-22 14:45:00,40.16,40.18,40.15,40.15,68739.0,36.3409,36.359,36.3319,36.3319,68739.0
2021-11-22 14:50:00,40.16,40.17,40.15,40.15,70195.0,36.3409,36.35,36.3319,36.3319,70195.0
2021-11-22 14:55:00,40.15,40.17,40.14,40.16,124742.0,36.3319,36.35,36.3228,36.3409,124742.0
2021-11-22 15:00:00,40.16,40.17,40.14,40.17,72785.0,36.3409,36.35,36.3228,36.35,72785.0
2021-11-22 15:05:00,40.17,40.19,40.15,40.18,228896.0,36.35,36.3681,36.3319,36.359,228896.0
2021-11-22 15:10:00,40.19,40.21,40.16,40.16,240688.0,36.3681,36.3862,36.3409,36.3409,240688.0
2021-11-22 15:15:00,40.16,40.18,40.16,40.16,141206.0,36.3409,36.359,36.3409,36.3409,141206.0
2021-11-22 15:20:00,40.17,40.18,40.14,40.15,467073.0,36.35,36.359,36.3228,36.3319,467073.0
2021-11-22 15:25:00,40.14,40.15,40.12,40.13,223280.0,36.3228,36.3319,36.3047,36.3138,223280.0
2021-11-22 15:30:00,40.13,40.15,40.12,40.15,224296.0,36.3138,36.3319,36.3047,36.3319,224296.0
2021-11-22 15:35:00,40.15,40.15,40.12,40.12,175838.0,36.3319,36.3319,36.3047,36.3047,175838.0
2021-11-22 15:40:00,40.12,40.14,40.11,40.12,328378.0,36.3047,36.3228,36.2957,36.3047,328378.0
2021-11-22 15:45:00,40.12,40.13,40.09,40.1,517613.0,36.3047,36.3138,36.2776,36.2866,517613.0
2021-11-22 15:50:00,40.09,40.1,40.05,40.05,620115.0,36.2776,36.2866,36.2414,36.2414,620115.0
2021-11-22 15:55:00,40.05,40.06,39.96,39.97,1958753.0,36.2414,36.2504,36.1599,36.169,1958753.0
2021-11-23 09:30:00,39.96,40.04,39.88,39.98,389835.0,36.1599,36.2323,36.0875,36.178,389835.0
2021-11-23 09:35:00,39.98,40.0,39.84,39.92,808912.0,36.178,36.1961,36.0513,36.1237,808912.0
2021-11-23 09:40:00,39.92,40.06,39.92,40.05,687324.0,36.1237,36.2504,36.1237,36.2414,687324.0
2021-11-23 09:45:00,40.05,40.16,40.05,40.13,526302.0,36.2414,36.3409,36.2414,36.3138,526302.0
2021-11-23 09:50:00,40.13,40.18,40.09,40.13,451211.0,36.3138,36.359,36.2776,36.3138,451211.0
2021-11-23 09:55:00,40.13,40.18,40.08,40.14,463755.0,36.3138,36.359,36.2685,36.3228,463755.0
2021-11-23 10:00:00,40.14,40.15,40.04,40.08,360391.0,36.3228,36.3319,36.2323,36.2685,360391.0
2021-11-23 10:05:00,40.08,40.11,40.0,40.02,257653.0,36.2685,36.2957,36.1961,36.2142,257653.0
2021-11-23 10:10:00,40.02,40.05,39.95,39.99,168276.0,36.2142,36.2414,36.1509,36.1871,168276.0
2021-11-23 10:15:00,39.98,40.04,39.96,40.04,368311.0,36.178,36.2323,36.1599,36.2323,368311.0
2021-11-23 10:20:00,40.04,40.04,39.97,39.97,231952.0,36.2323,36.2323,36.169,36.169,231952.0
2021-11-23 10:25:00,39.97,39.98,39.88,39.9,157200.0,36.169,36.178,36.0875,36.1056,157200.0
2021-11-23 10:30:00,39.89,39.94,39.85,39.86,87596.0,36.0966,36.1418,36.0604,36.0694,87596.0
2021-11-23 10:35:00,39.86,39.86,39.81,39.84,223167.0,36.0694,36.0694,36.0242,36.0513,223167.0
2021-11-23 10:40:00,39.84,39.87,39.82,39.83,169744.0,36.0513,36.0785,36.0332,36.0423,169744.0
2021-11-23 10:45:00,39.83,39.91,39.82,39.84,157548.0,36.0423,36.1147,36.0332,36.0513,157548.0
2021-11-23 10:50:00,39.85,39.87,39.8,39.8,205173.0,36.0604,36.0785,36.0151,36.0151,205173.0
2021-11-23 10:55:00,39.8,39.82,39.73,39.73,361794.0,36.0151,36.0332,35.9518,35.9518,361794.0
2021-11-23 11:00:00,39.73,39.75,39.68,39.73,559684.0,35.9518,35.9699,35.9066,35.9518,559684.0
2021-11-23 11:05:00,39.73,39.74,39.7,39.74,239675.0,35.9518,35.9609,35.9247,35.9609,239675.0
2021-11-23 11:10:00,39.74,39.82,39.74,39.8,448559.0,35.9609,36.0332,35.9609,36.0151,448559.0
2021-11-23 11:15:00,39.8,39.87,39.8,39.83,355816.0,36.0151,36.0785,36.0151,36.0423,355816.0
2021-11-23 11:20:00,39.82,39.83,39.79,39.8,115547.0,36.0332,36.0423,36.0061,36.0151,115547.0
2021-11-23 11:25:00,39.8,39.86,39.8,39.8,60644.0,36.0151,36.0694,36.0151,36.0151,60644.0
2021-11-23 11:30:00,39.8,39.85,39.79,39.81,249962.0,36.0151,36.0604,36.0061,36.0242,249962.0
2021-11-23 11:35:00,39.81,39.82,39.76,39.82,156090.0,36.0242,36.0332,35.979,36.0332,156090.0
2021-11-23 11:40:00,39.82,39.82,39.76,39.77,212323.0,36.0332,36.0332,35.979,35.988,212323.0
2021-11-23 11:45:00,39.77,39.85,39.75,39.83,146921.0,35.988,36.0604,35.9699,36.0423,146921.0
2021-11-23 11:50:00,39.83,39.85,39.77,39.78,91063.0,36.0423,36.0604,35.988,35.997,91063.0
2021-11-23 11:55:00,39.79,39.8,39.77,39.8,85527.0,36.0061,36.0151,35.988,36.0151,85527.0
2021-11-23 12:00:00,39.8,39.82,39.73,39.74,117591.0,36.0151,36.0332,35.9518,35.9609,117591.0
2021-11-23 12:05:00,39.74,39.77,39.73,39.75,85376.0,35.9609,35.988,35.9518,35.9699,85376.0
2021-11-23 12:10:00,39.76,39.81,39.75,39.77,156925.0,35.979,36.0242,35.9699,35.988,156925.0
2021-11-23 12:15:00,39.77,39.82,39.76,39.82,103133.0,35.988,36.0332,35.979,36.0332,103133.0
2021-11-23 12:20:00,39.81,39.86,39.81,39.86,78208.0,36.0242,36.0694,36.0242,36.0694,78208.0
2021-11-23 12:25:00,39.86,39.88,39.85,39.87,57295.0,36.0694,36.0875,36.0604,36.0785,57295.0
2021-11-23 12:30:00,39.86,39.9,39.86,39.88,63415.0,36.0694,36.1056,36.0694,36.0875,63415.0
2021-11-23 12:35:00,39.88,39.91,39.85,39.86,340373.0,36.0875,36.1147,36.0604,36.0694,340373.0
2021-11-23 12:40:00,39.86,39.86,39.83,39.83,88560.0,36.0694,36.0694,36.0423,36.0423,88560.0
2021-11-23 12:45:00,39.83,39.85,39.81,39.81,58317.0,36.0423,36.0604,36.0242,36.0242,58317.0
2021-11-23 12:50:00,39.81,39.83,39.8,39.8,96935.0,36.0242,36.0423,36.0151,36.0151,96935.0
2021-11-23 12:55:00,39.8,39.81,39.76,39.78,182294.0,36.0151,36.0242,35.979,35.997,182294.0
2021-11-23 13:00:00,39.78,39.84,39.78,39.83,184281.0,35.997,36.0513,35.997,36.0423,184281.0
2021-11-23 13:05:00,39.82,39.84,39.81,39.82,90014.0,36.0332,36.0513,36.0242,36.0332,90014.0
2021-11-23 13:10:00,39.82,39.82,39.78,39.8,43779.0,36.0332,36.0332,35.997,36.0151,43779.0
2021-11-23 13:15:00,39.81,39.83,39.76,39.77,61647.0,36.0242,36.0423,35.979,35.988,61647.0
2021-11-23 13:20:00,39.76,39.79,39.74,39.76,104666.0,35.979,36.0061,35.9609,35.979,104666.0
2021-11-23 13:25:00,39.76,39.77,39.72,39.73,111806.0,35.979,35.988,35.9428,35.9518,111806.0
2021-11-23 13:30:00,39.73,39.73,39.69,39.7,149517.0,35.9518,35.9518,35.9156,35.9247,149517.0
2021-11-23 13:35:00,39.7,39.72,39.69,39.71,69767.0,35.9247,35.9428,35.9156,35.9337,69767.0
2021-11-23 13:40:00,39.7,39.72,39.69,39.71,95755.0,35.9247,35.9428,35.9156,35.9337,95755.0
2021-11-23 13:45:00,39.71,39.78,39.7,39.75,115019.0,35.9337,35.997,35.9247,35.9699,115019.0
2021-11-23 13:50:00,39.75,39.8,39.74,39.8,120116.0,35.9699,36.0151,35.9609,36.0151,120116.0
2021-11-23 13:55:00,39.8,39.8,39.75,39.75,201940.0,36.0151,36.0151,35.9699,35.9699,201940.0
2021-11-23 14:00:00,39.76,39.8,39.71,39.72,115514.0,35.979,36.0151,35.9337,35.9428,115514.0
2021-11-23 14:05:00,39.72,39.74,39.71,39.73,119431.0,35.9428,35.9609,35.9337,35.9518,119431.0
2021-11-23 14:10:00,39.73,39.74,39.69,39.69,85998.0,35.9518,35.9609,35.9156,35.9156,85998.0
2021-11-23 14:15:00,39.7,39.7,39.65,39.66,193933.0,35.9247,35.9247,35.8794,35.8885,193933.0
2021-11-23 14:20:00,39.66,39.74,39.66,39.71,113978.0,35.8885,35.9609,35.8885,35.9337,113978.0
2021-11-23 14:25:00,39.71,39.73,39.7,39.72,82691.0,35.9337,35.9518,35.9247,35.9428,82691.0
2021-11-23 14:30:00,39.72,39.74,39.67,39.68,138951.0,35.9428,35.9609,35.8975,35.9066,138951.0
2021-11-23 14:35:00,39.68,39.73,39.68,39.72,57114.0,35.9066,35.9518,35.9066,35.9428,57114.0
2021-11-23 14:40:00,39.72,39.73,39.7,39.71,66310.0,35.9428,35.9518,35.9247,35.9337,66310.0
2021-11-23 14:45:00,39.7,39.75,39.7,39.75,158425.0,35.9247,35.9699,35.9247,35.9699,158425.0
2021-11-23 14:50:00,39.75,39.77,39.71,39.76,104016.0,35.9699,35.988,35.9337,35.979,104016.0
2021-11-23 14:55:00,39.75,39.76,39.72,39.74,131467.0,35.9699,35.979,35.9428,35.9609,131467.0
2021-11-23 15:00:00,39.74,39.75,39.71,39.72,75762.0,35.9609,35.9699,35.9337,35.9428,75762.0
2021-11-23 15:05:00,39.72,39.77,39.72,39.76,174862.0,35.9428,35.988,35.9428,35.979,174862.0
2021-11-23 15:10:00,39.75,39.75,39.71,39.72,319545.0,35.9699,35.9699,35.9337,35.9428,319545.0
2021-11-23 15:15:00,39.73,39.75,39.71,39.72,215856.0,35.9518,35.9699,35.9337,35.9428,215856.0
2021-11-23 15:20:00,39.72,39.73,39.7,39.72,252602.0,35.9428,35.9518,35.9247,35.9428,252602.0
2021-11-23 15:25:00,39.72,39.75,39.71,39.72,192181.0,35.9428,35.9699,35.9337,35.9428,192181.0
2021-11-23 15:30:00,39.72,39.77,39.71,39.75,280773.0,35.9428,35.988,35.9337,35.9699,280773.0
2021-11-23 15:35:00,39.76,39.81,39.74,39.8,475341.0,35.979,36.0242,35.9609,36.0151,475341.0
2021-11-23 15:40:00,39.8,39.83,39.8,39.8,419373.0,36.0151,36.0423,36.0151,36.0151,419373.0
2021-11-23 15:45:00,39.8,39.8,39.74,39.76,541158.0,36.0151,36.0151,35.9609,35.979,541158.0
2021-11-23 15:50:00,39.76,39.8,39.74,39.78,941308.0,35.979,36.0151,35.9609,35.997,941308.0
2021-11-23 15:55:00,39.79,39.83,39.75,39.75,2147299.0,36.0061,36.0423,35.9699,35.9699,2147299.0
2021-11-24 09:30:00,39.61,39.64,39.45,39.51,1819227.0,35.8432,35.8704,35.6984,35.7527,1819227.0
2021-11-24 09:35:00,39.51,39.63,39.51,39.58,760920.0,35.7527,35.8613,35.7527,35.8161,760920.0
2021-11-24 09:40:00,39.58,39.65,39.56,39.6,274233.0,35.8161,35.8794,35.798,35.8342,274233.0
2021-11-24 09:45:00,39.6,39.65,39.52,39.59,577547.0,35.8342,35.8794,35.7618,35.8251,577547.0
2021-11-24 09:50:00,39.6,39.67,39.6,39.65,317062.0,35.8342,35.8975,35.8342,35.8794,317062.0
2021-11-24 09:55:00,39.65,39.67,39.63,39.65,269982.0,35.8794,35.8975,35.8613,35.8794,269982.0
2021-11-24 10:00:00,39.65,39.71,39.61,39.68,162952.0,35.8794,35.9337,35.8432,35.9066,162952.0
2021-11-24 10:05:00,39.67,39.69,39.58,39.59,139319.0,35.8975,35.9156,35.8161,35.8251,139319.0
2021-11-24 10:10:00,39.59,39.64,39.56,39.63,108141.0,35.8251,35.8704,35.798,35.8613,108141.0
2021-11-24 10:15:00,39.63,39.68,39.6,39.68,176698.0,35.8613,35.9066,35.8342,35.9066,176698.0
2021-11-24 10:20:00,39.67,39.74,39.66,39.72,211810.0,35.8975,35.9609,35.8885,35.9428,211810.0
2021-11-24 10:25:00,39.71,39.79,39.7,39.75,260123.0,35.9337,36.0061,35.9247,35.9699,260123.0
2021-11-24 10:30:00,39.75,39.84,39.73,39.8,1050564.0,35.9699,36.0513,35.9518,36.0151,1050564.0
2021-11-24 10:35:00,39.8,39.88,39.78,39.88,371612.0,36.0151,36.0875,35.997,36.0875,371612.0
2021-11-24 10:40:00,39.88,39.88,39.8,39.8,161916.0,36.0875,36.0875,36.0151,36.0151,161916.0
2021-11-24 10:45:00,39.81,39.82,39.78,39.82,139686.0,36.0242,36.0332,35.997,36.0332,139686.0
2021-11-24 10:50:00,39.83,39.86,39.81,39.83,150743.0,36.0423,36.0694,36.0242,36.0423,150743.0
2021-11-24 10:55:00,39.83,39.84,39.77,39.79,131224.0,36.0423,36.0513,35.988,36.0061,131224.0
2021-11-24 11:00:00,39.79,39.8,39.74,39.77,349558.0,36.0061,36.0151,35.9609,35.988,349558.0
2021-11-24 11:05:00,39.77,39.83,39.77,39.81,67237.0,35.988,36.0423,35.988,36.0242,67237.0
2021-11-24 11:10:00,39.81,39.85,39.81,39.85,91248.0,36.0242,36.0604,36.0242,36.0604,91248.0
2021-11-24 11:15:00,39.85,39.9,39.83,39.9,68974.0,36.0604,36.1056,36.0423,36.1056,68974.0
2021-11-24 11:20:00,39.9,39.9,39.86,39.87,169487.0,36.1056,36.1056,36.0694,36.0785,169487.0
2021-11-24 11:25:00,39.87,39.88,39.83,39.85,199468.0,36.0785,36.0875,36.0423,36.0604,199468.0
2021-11-24 11:30:00,39.86,39.88,39.8,39.81,257500.0,36.0694,36.0875,36.0151,36.0242,257500.0
2021-11-24 11:35:00,39.8,39.83,39.78,39.78,229072.0,36.0151,36.0423,35.997,35.997,229072.0
2021-11-24 11:40:00,39.78,39.81,39.77,39.78,243615.0,35.997,36.0242,35.988,35.997,243615.0
2021-11-24 11:45:00,39.78,39.82,39.78,39.81,180514.0,35.997,36.0332,35.997,36.0242,180514.0
2021-11-24 11:50:00,39.82,39.82,39.77,39.77,224744.0,36.0332,36.0332,35.988,35.988,224744.0
2021-11-24 11:55:00,39.77,39.79,39.77,39.78,90768.0,35.988,36.0061,35.988,35.997,90768.0
2021-11-24 12:00:00,39.77,39.8,39.76,39.8,77044.0,35.988,36.0151,35.979,36.0151,77044.0
2021-11-24 12:05:00,39.8,39.81,39.75,39.77,117691.0,36.0151,36.0242,35.9699,35.988,117691.0
2021-11-24 12:10:00,39.77,39.8,39.76,39.79,55913.0,35.988,36.0151,35.979,36.0061,55913.0
2021-11-24 12:15:00,39.79,39.79,39.74,39.75,116315.0,36.0061,36.0061,35.9609,35.9699,116315.0
2021-11-24 12:20:00,39.75,39.75,39.71,39.74,116717.0,35.9699,35.9699,35.9337,35.9609,116717.0
2021-11-24 12:25:00,39.73,39.74,39.71,39.74,105804.0,35.9518,35.9609,35.9337,35.9609,105804.0
2021-11-24 12:30:00,39.73,39.75,39.73,39.74,75692.0,35.9518,35.9699,35.9518,35.9609,75692.0
2021-11-24 12:35:00,39.74,39.76,39.73,39.75,77456.0,35.9609,35.979,35.9518,35.9699,77456.0
2021-11-24 12:40:00,39.75,39.75,39.72,39.75,68897.0,35.9699,35.9699,35.9428,35.9699,68897.0
2021-11-24 12:45:00,39.75,39.76,39.74,39.76,56500.0,35.9699,35.979,35.9609,35.979,56500.0
2021-11-24 12:50:00,39.75,39.77,39.75,39.76,54261.0,35.9699,35.988,35.9699,35.979,54261.0
2021-11-24 12:55:00,39.77,39.77,39.75,39.77,34356.0,35.988,35.988,35.9699,35.988,34356.0
2021-11-24 13:00:00,39.77,39.79,39.76,39.77,55400.0,35.988,36.0061,35.979,35.988,55400.0
2021-11-24 13:05:00,39.77,39.79,39.76,39.79,126046.0,35.988,36.0061,35.979,36.0061,126046.0
2021-11-24 13:10:00,39.78,39.81,39.78,39.81,109112.0,35.997,36.0242,35.997,36.0242,109112.0
2021-11-24 13:15:00,39.81,39.84,39.81,39.81,368477.0,36.0242,36.0513,36.0242,36.0242,368477.0
2021-11-24 13:20:00,39.82,39.83,39.81,39.83,164504.0,36.0332,36.0423,36.0242,36.0423,164504.0
2021-11-24 13:25:00,39.82,39.82,39.77,39.77,112154.0,36.0332,36.0332,35.988,35.988,112154.0
2021-11-24 13:30:00,39.77,39.79,39.76,39.77,68009.0,35.988,36.0061,35.979,35.988,68009.0
2021-11-24 13:35:00,39.76,39.79,39.75,39.77,79133.0,35.979,36.0061,35.9699,35.988,79133.0
2021-11-24 13:40:00,39.77,39.78,39.75,39.76,76635.0,35.988,35.997,35.9699,35.979,76635.0
2021-11-24 13:45:00,39.75,39.77,39.73,39.76,94174.0,35.9699,35.988,35.9518,35.979,94174.0
2021-11-24 13:50:00,39.76,39.76,39.74,39.75,44391.0,35.979,35.979,35.9609,35.9699,44391.0
2021-11-24 13:55:00,39.75,39.76,39.74,39.74,39633.0,35.9699,35.979,35.9609,35.9609,39633.0
2021-11-24 14:00:00,39.75,39.79,39.71,39.73,180168.0,35.9699,36.0061,35.9337,35.9518,180168.0
2021-11-24 14:05:00,39.74,39.76,39.7,39.71,89934.0,35.9609,35.979,35.9247,35.9337,89934.0
2021-11-24 14:10:00,39.71,39.75,39.67,39.75,155023.0,35.9337,35.9699,35.8975,35.9699,155023.0
2021-11-24 14:15:00,39.74,39.76,39.73,39.76,157223.0,35.9609,35.979,35.9518,35.979,157223.0
2021-11-24 14:20:00,39.76,39.77,39.75,39.77,43249.0,35.979,35.988,35.9699,35.988,43249.0
2021-11-24 14:25:00,39.77,39.77,39.74,39.74,48858.0,35.988,35.988,35.9609,35.9609,48858.0
2021-11-24 14:30:00,39.75,39.79,39.74,39.77,107203.0,35.9699,36.0061,35.9609,35.988,107203.0
2021-11-24 14:35:00,39.77,39.79,39.76,39.78,42894.0,35.988,36.0061,35.979,35.997,42894.0
2021-11-24 14:40:00,39.77,39.82,39.77,39.82,94420.0,35.988,36.0332,35.988,36.0332,94420.0
2021-11-24 14:45:00,39.82,39.84,39.8,39.81,67658.0,36.0332,36.0513,36.0151,36.0242,67658.0
2021-11-24 14:50:00,39.81,39.84,39.81,39.83,132527.0,36.0242,36.0513,36.0242,36.0423,132527.0
2021-11-24 14:55:00,39.82,39.85,39.82,39.83,55635.0,36.0332,36.0604,36.0332,36.0423,55635.0
2021-11-24 15:00:00,39.83,39.84,39.81,39.83,87737.0,36.0423,36.0513,36.0242,36.0423,87737.0
2021-11-24 15:05:00,39.83,39.87,39.82,39.87,71219.0,36.0423,36.0785,36.0332,36.0785,71219.0
2021-11-24 15:10:00,39.87,39.89,39.86,39.88,205648.0,36.0785,36.0966,36.0694,36.0875,205648.0
2021-11-24 15:15:00,39.89,39.91,39.87,39.9,168183.0,36.0966,36.1147,36.0785,36.1056,168183.0
2021-11-24 15:20:00,39.9,39.91,39.89,39.9,101112.0,36.1056,36.1147,36.0966,36.1056,101112.0
2021-11-24 15:25:00,39.9,39.92,39.89,39.92,133176.0,36.1056,36.1237,36.0966,36.1237,133176.0
2021-11-24 15:30:00,39.91,39.92,39.86,39.89,709089.0,36.1147,36.1237,36.0694,36.0966,709089.0
2021-11-24 15:35:00,39.89,39.93,39.89,39.93,289073.0,36.0966,36.1328,36.0966,36.1328,289073.0
2021-11-24 15:40:00,39.92,39.93,39.89,39.9,374886.0,36.1237,36.1328,36.0966,36.1056,374886.0
2021-11-24 15:45:00,39.89,39.91,39.87,39.89,237589.0,36.0966,36.1147,36.0785,36.0966,237589.0
2021-11-24 15:50:00,39.89,39.9,39.87,39.9,447864.0,36.0966,36.1056,36.0785,36.1056,447864.0
2021-11-24 15:55:00,39.9,39.92,39.86,39.88,2052987.0,36.1056,36.1237,36.0694,36.0875,2052987.0
2021-11-26 09:30:00,38.96,39.02,38.89,38.9,1240597.0,35.255,35.3093,35.1917,35.2007,1240597.0
2021-11-26 09:35:00,38.91,39.02,38.9,39.0,1336638.0,35.2098,35.3093,35.2007,35.2912,1336638.0
2021-11-26 09:40:00,39.0,39.01,38.84,38.85,436811.0,35.2912,35.3003,35.1464,35.1555,436811.0
2021-11-26 09:45:00,38.85,38.89,38.75,38.77,493569.0,35.1555,35.1917,35.065,35.0831,493569.0
2021-11-26 09:50:00,38.77,38.85,38.77,38.81,610537.0,35.0831,35.1555,35.0831,35.1193,610537.0
2021-11-26 09:55:00,38.82,38.89,38.76,38.88,847671.0,35.1283,35.1917,35.074,35.1826,847671.0
2021-11-26 10:00:00,38.87,38.87,38.78,38.78,676055.0,35.1736,35.1736,35.0921,35.0921,676055.0
2021-11-26 10:05:00,38.78,38.82,38.78,38.8,253329.0,35.0921,35.1283,35.0921,35.1102,253329.0
2021-11-26 10:10:00,38.8,38.83,38.77,38.79,475428.0,35.1102,35.1374,35.0831,35.1012,475428.0
2021-11-26 10:15:00,38.79,38.8,38.74,38.76,268449.0,35.1012,35.1102,35.0559,35.074,268449.0
2021-11-26 10:20:00,38.76,38.81,38.75,38.76,561128.0,35.074,35.1193,35.065,35.074,561128.0
2021-11-26 10:25:00,38.76,38.79,38.74,38.79,282234.0,35.074,35.1012,35.0559,35.1012,282234.0
2021-11-26 10:30:00,38.79,38.79,38.73,38.74,623785.0,35.1012,35.1012,35.0469,35.0559,623785.0
2021-11-26 10:35:00,38.74,38.77,38.73,38.75,411995.0,35.0559,35.0831,35.0469,35.065,411995.0
2021-11-26 10:40:00,38.75,38.76,38.68,38.69,288005.0,35.065,35.074,35.0017,35.0107,288005.0
2021-11-26 10:45:00,38.69,38.71,38.65,38.71,315917.0,35.0107,35.0288,34.9745,35.0288,315917.0
2021-11-26 10:50:00,38.71,38.76,38.67,38.7,337446.0,35.0288,35.074,34.9926,35.0198,337446.0
2021-11-26 10:55:00,38.69,38.7,38.64,38.65,290529.0,35.0107,35.0198,34.9655,34.9745,290529.0
2021-11-26 11:00:00,38.65,38.66,38.62,38.65,307509.0,34.9745,34.9836,34.9474,34.9745,307509.0
2021-11-26 11:05:00,38.65,38.68,38.64,38.66,369563.0,34.9745,35.0017,34.9655,34.9836,369563.0
2021-11-26 11:10:00,38.67,38.67,38.59,38.59,258882.0,34.9926,34.9926,34.9202,34.9202,258882.0
2021-11-26 11:15:00,38.59,38.61,38.57,38.59,290069.0,34.9202,34.9383,34.9021,34.9202,290069.0
2021-11-26 11:20:00,38.59,38.59,38.53,38.53,352833.0,34.9202,34.9202,34.8659,34.8659,352833.0
2021-11-26 11:25:00,38.53,38.55,38.52,38.53,711790.0,34.8659,34.884,34.8569,34.8659,711790.0
2021-11-26 11:30:00,38.53,38.56,38.5,38.55,2256467.0,34.8659,34.8931,34.8388,34.884,2256467.0
2021-11-26 11:35:00,38.56,38.58,38.54,38.58,586466.0,34.8931,34.9112,34.875,34.9112,586466.0
2021-11-26 11:40:00,38.58,38.59,38.53,38.58,362547.0,34.9112,34.9202,34.8659,34.9112,362547.0
2021-11-26 11:45:00,38.58,38.6,38.56,38.58,481553.0,34.9112,34.9293,34.8931,34.9112,481553.0
2021-11-26 11:50:00,38.58,38.59,38.52,38.52,419842.0,34.9112,34.9202,34.8569,34.8569,419842.0
2021-11-26 11:55:00,38.53,38.57,38.52,38.55,427184.0,34.8659,34.9021,34.8569,34.884,427184.0
2021-11-26 12:00:00,38.55,38.62,38.54,38.62,456599.0,34.884,34.9474,34.875,34.9474,456599.0
2021-11-26 12:05:00,38.62,38.72,38.61,38.71,540564.0,34.9474,35.0379,34.9383,35.0288,540564.0
2021-11-26 12:10:00,38.71,38.75,38.69,38.71,499208.0,35.0288,35.065,35.0107,35.0288,499208.0
2021-11-26 12:15:00,38.7,38.78,38.7,38.74,754365.0,35.0198,35.0921,35.0198,35.0559,754365.0
2021-11-26 12:20:00,38.74,38.82,38.74,38.81,567288.0,35.0559,35.1283,35.0559,35.1193,567288.0
2021-11-26 12:25:00,38.81,38.85,38.79,38.84,415712.0,35.1193,35.1555,35.1012,35.1464,415712.0
2021-11-26 12:30:00,38.84,38.87,38.81,38.87,613309.0,35.1464,35.1736,35.1193,35.1736,613309.0
2021-11-26 12:35:00,38.87,38.95,38.86,38.91,542345.0,35.1736,35.246,35.1645,35.2098,542345.0
2021-11-26 12:40:00,38.91,38.94,38.88,38.9,732988.0,35.2098,35.2369,35.1826,35.2007,732988.0
2021-11-26 12:45:00,38.91,38.92,38.86,38.86,1189063.0,35.2098,35.2188,35.1645,35.1645,1189063.0
2021-11-26 12:50:00,38.86,38.88,38.77,38.77,2053892.0,35.1645,35.1826,35.0831,35.0831,2053892.0
2021-11-26 12:55:00,38.77,38.9,38.76,38.79,3499194.0,35.0831,35.2007,35.074,35.1012,3499194.0
2021-11-29 09:30:00,38.84,38.85,38.54,38.54,1080151.0,35.1464,35.1555,34.875,34.875,1080151.0
2021-11-29 09:35:00,38.55,38.58,38.44,38.45,899707.0,34.884,34.9112,34.7845,34.7935,899707.0
2021-11-29 09:40:00,38.45,38.48,38.37,38.38,1157211.0,34.7935,34.8207,34.7211,34.7302,1157211.0
2021-11-29 09:45:00,38.38,38.41,38.28,38.35,719220.0,34.7302,34.7573,34.6397,34.703,719220.0
2021-11-29 09:50:00,38.34,38.46,38.33,38.43,633832.0,34.694,34.8026,34.6849,34.7754,633832.0
2021-11-29 09:55:00,38.43,38.52,38.42,38.45,529157.0,34.7754,34.8569,34.7664,34.7935,529157.0
2021-11-29 10:00:00,38.46,38.51,38.45,38.48,582150.0,34.8026,34.8478,34.7935,34.8207,582150.0
2021-11-29 10:05:00,38.47,38.52,38.46,38.52,199719.0,34.8116,34.8569,34.8026,34.8569,199719.0
2021-11-29 10:10:00,38.52,38.53,38.42,38.44,207148.0,34.8569,34.8659,34.7664,34.7845,207148.0
2021-11-29 10:15:00,38.44,38.5,38.43,38.47,231358.0,34.7845,34.8388,34.7754,34.8116,231358.0
2021-11-29 10:20:00,38.47,38.5,38.45,38.46,144208.0,34.8116,34.8388,34.7935,34.8026,144208.0
2021-11-29 10:25:00,38.47,38.48,38.4,38.43,234412.0,34.8116,34.8207,34.7483,34.7754,234412.0
2021-11-29 10:30:00,38.43,38.45,38.37,38.44,343875.0,34.7754,34.7935,34.7211,34.7845,343875.0
2021-11-29 10:35:00,38.44,38.46,38.37,38.4,137848.0,34.7845,34.8026,34.7211,34.7483,137848.0
2021-11-29 10:40:00,38.4,38.41,38.35,38.37,503005.0,34.7483,34.7573,34.703,34.7211,503005.0
2021-11-29 10:45:00,38.37,38.43,38.35,38.36,437698.0,34.7211,34.7754,34.703,34.7121,437698.0
2021-11-29 10:50:00,38.35,38.38,38.33,38.34,175180.0,34.703,34.7302,34.6849,34.694,175180.0
2021-11-29 10:55:00,38.34,38.42,38.34,38.42,448750.0,34.694,34.7664,34.694,34.7664,448750.0
2021-11-29 11:00:00,38.42,38.43,38.38,38.39,101375.0,34.7664,34.7754,34.7302,34.7392,101375.0
2021-11-29 11:05:00,38.4,38.44,38.4,38.43,281654.0,34.7483,34.7845,34.7483,34.7754,281654.0
2021-11-29 11:10:00,38.42,38.46,38.41,38.42,309086.0,34.7664,34.8026,34.7573,34.7664,309086.0
2021-11-29 11:15:00,38.42,38.45,38.41,38.43,127690.0,34.7664,34.7935,34.7573,34.7754,127690.0
2021-11-29 11:20:00,38.43,38.46,38.42,38.45,132865.0,34.7754,34.8026,34.7664,34.7935,132865.0
2021-11-29 11:25:00,38.44,38.47,38.42,38.42,141946.0,34.7845,34.8116,34.7664,34.7664,141946.0
2021-11-29 11:30:00,38.42,38.46,38.39,38.41,207393.0,34.7664,34.8026,34.7392,34.7573,207393.0
2021-11-29 11:35:00,38.41,38.44,38.4,38.44,143308.0,34.7573,34.7845,34.7483,34.7845,143308.0
2021-11-29 11:40:00,38.44,38.44,38.4,38.41,139789.0,34.7845,34.7845,34.7483,34.7573,139789.0
2021-11-29 11:45:00,38.41,38.44,38.4,38.42,390330.0,34.7573,34.7845,34.7483,34.7664,390330.0
2021-11-29 11:50:00,38.41,38.45,38.41,38.43,327763.0,34.7573,34.7935,34.7573,34.7754,327763.0
2021-11-29 11:55:00,38.43,38.45,38.41,38.41,108234.0,34.7754,34.7935,34.7573,34.7573,108234.0
2021-11-29 12:00:00,38.42,38.47,38.41,38.45,158611.0,34.7664,34.8116,34.7573,34.7935,158611.0
2021-11-29 12:05:00,38.46,38.48,38.45,38.48,254335.0,34.8026,34.8207,34.7935,34.8207,254335.0
2021-11-29 12:10:00,38.48,38.49,38.46,38.48,377920.0,34.8207,34.8297,34.8026,34.8207,377920.0
2021-11-29 12:15:00,38.48,38.49,38.43,38.47,372253.0,34.8207,34.8297,34.7754,34.8116,372253.0
2021-11-29 12:20:00,38.47,38.49,38.46,38.47,97357.0,34.8116,34.8297,34.8026,34.8116,97357.0
2021-11-29 12:25:00,38.47,38.5,38.46,38.48,71027.0,34.8116,34.8388,34.8026,34.8207,71027.0
2021-11-29 12:30:00,38.49,38.5,38.48,38.5,139909.0,34.8297,34.8388,34.8207,34.8388,139909.0
2021-11-29 12:35:00,38.5,38.5,38.46,38.48,91932.0,34.8388,34.8388,34.8026,34.8207,91932.0
2021-11-29 12:40:00,38.48,38.49,38.43,38.45,115043.0,34.8207,34.8297,34.7754,34.7935,115043.0
2021-11-29 12:45:00,38.45,38.49,38.44,38.48,381703.0,34.7935,34.8297,34.7845,34.8207,381703.0
2021-11-29 12:50:00,38.47,38.48,38.45,38.47,79984.0,34.8116,34.8207,34.7935,34.8116,79984.0
2021-11-29 12:55:00,38.47,38.51,38.46,38.5,61617.0,34.8116,34.8478,34.8026,34.8388,61617.0
2021-11-29 13:00:00,38.51,38.52,38.5,38.5,108261.0,34.8478,34.8569,34.8388,34.8388,108261.0
2021-11-29 13:05:00,38.5,38.51,38.49,38.51,82521.0,34.8388,34.8478,34.8297,34.8478,82521.0
2021-11-29 13:10:00,38.51,38.51,38.47,38.48,185057.0,34.8478,34.8478,34.8116,34.8207,185057.0
2021-11-29 13:15:00,38.48,38.49,38.44,38.46,130671.0,34.8207,34.8297,34.7845,34.8026,130671.0
2021-11-29 13:20:00,38.46,38.47,38.45,38.46,194130.0,34.8026,34.8116,34.7935,34.8026,194130.0
2021-11-29 13:25:00,38.47,38.47,38.44,38.46,62019.0,34.8116,34.8116,34.7845,34.8026,62019.0
2021-11-29 13:30:00,38.46,38.48,38.45,38.48,152380.0,34.8026,34.8207,34.7935,34.8207,152380.0
2021-11-29 13:35:00,38.47,38.47,38.44,38.44,98859.0,34.8116,34.8116,34.7845,34.7845,98859.0
2021-11-29 13:40:00,38.44,38.47,38.44,38.45,129264.0,34.7845,34.8116,34.7845,34.7935,129264.0
2021-11-29 13:45:00,38.46,38.48,38.45,38.47,111061.0,34.8026,34.8207,34.7935,34.8116,111061.0
2021-11-29 13:50:00,38.47,38.47,38.46,38.47,12798.0,34.8116,34.8116,34.8026,34.8116,12798.0
2021-11-29 13:55:00,38.47,38.48,38.45,38.47,263091.0,34.8116,34.8207,34.7935,34.8116,263091.0
2021-11-29 14:00:00,38.47,38.48,38.44,38.47,215676.0,34.8116,34.8207,34.7845,34.8116,215676.0
2021-11-29 14:05:00,38.47,38.47,38.46,38.46,69762.0,34.8116,34.8116,34.8026,34.8026,69762.0
2021-11-29 14:10:00,38.45,38.47,38.45,38.46,92009.0,34.7935,34.8116,34.7935,34.8026,92009.0
2021-11-29 14:15:00,38.46,38.46,38.44,38.45,41030.0,34.8026,34.8026,34.7845,34.7935,41030.0
2021-11-29 14:20:00,38.45,38.46,38.42,38.43,32557.0,34.7935,34.8026,34.7664,34.7754,32557.0
2021-11-29 14:25:00,38.43,38.45,38.43,38.43,87119.0,34.7754,34.7935,34.7754,34.7754,87119.0
2021-11-29 14:30:00,38.44,38.44,38.41,38.42,42090.0,34.7845,34.7845,34.7573,34.7664,42090.0
2021-11-29 14:35:00,38.42,38.43,38.4,38.41,128691.0,34.7664,34.7754,34.7483,34.7573,128691.0
2021-11-29 14:40:00,38.42,38.46,38.42,38.45,106098.0,34.7664,34.8026,34.7664,34.7935,106098.0
2021-11-29 14:45:00,38.45,38.45,38.43,38.45,51282.0,34.7935,34.7935,34.7754,34.7935,51282.0
2021-11-29 14:50:00,38.44,38.46,38.43,38.43,69308.0,34.7845,34.8026,34.7754,34.7754,69308.0
2021-11-29 14:55:00,38.44,38.45,38.43,38.45,62856.0,34.7845,34.7935,34.7754,34.7935,62856.0
2021-11-29 15:00:00,38.45,38.46,38.44,38.46,81455.0,34.7935,34.8026,34.7845,34.8026,81455.0
2021-11-29 15:05:00,38.46,38.47,38.43,38.47,189028.0,34.8026,34.8116,34.7754,34.8116,189028.0
2021-11-29 15:10:00,38.47,38.49,38.46,38.49,135046.0,34.8116,34.8297,34.8026,34.8297,135046.0
2021-11-29 15:15:00,38.49,38.51,38.48,38.49,236005.0,34.8297,34.8478,34.8207,34.8297,236005.0
2021-11-29 15:20:00,38.49,38.51,38.48,38.49,273528.0,34.8297,34.8478,34.8207,34.8297,273528.0
2021-11-29 15:25:00,38.48,38.51,38.48,38.51,168781.0,34.8207,34.8478,34.8207,34.8478,168781.0
2021-11-29 15:30:00,38.51,38.51,38.49,38.51,168269.0,34.8478,34.8478,34.8297,34.8478,168269.0
2021-11-29 15:35:00,38.51,38.51,38.47,38.48,375633.0,34.8478,34.8478,34.8116,34.8207,375633.0
2021-11-29 15:40:00,38.48,38.49,38.47,38.48,414126.0,34.8207,34.8297,34.8116,34.8207,414126.0
2021-11-29 15:45:00,38.48,38.49,38.45,38.47,483827.0,34.8207,34.8297,34.7935,34.8116,483827.0
2021-11-29 15:50:00,38.46,38.48,38.44,38.48,903852.0,34.8026,34.8207,34.7845,34.8207,903852.0
2021-11-29 15:55:00,38.48,38.48,38.4,38.41,2000863.0,34.8207,34.8207,34.7483,34.7573,2000863.0
2021-11-30 09:30:00,38.29,38.45,38.26,38.41,588959.0,34.6487,34.7935,34.6216,34.7573,588959.0
2021-11-30 09:35:00,38.41,38.42,38.35,38.39,676764.0,34.7573,34.7664,34.703,34.7392,676764.0
2021-11-30 09:40:00,38.39,38.47,38.39,38.47,303248.0,34.7392,34.8116,34.7392,34.8116,303248.0
2021-11-30 09:45:00,38.47,38.53,38.45,38.48,488971.0,34.8116,34.8659,34.7935,34.8207,488971.0
2021-11-30 09:50:00,38.49,38.52,38.46,38.49,216835.0,34.8297,34.8569,34.8026,34.8297,216835.0
2021-11-30 09:55:00,38.48,38.53,38.47,38.49,309351.0,34.8207,34.8659,34.8116,34.8297,309351.0
2021-11-30 10:00:00,38.49,38.52,38.44,38.44,226594.0,34.8297,34.8569,34.7845,34.7845,226594.0
2021-11-30 10:05:00,38.44,38.49,38.39,38.48,214268.0,34.7845,34.8297,34.7392,34.8207,214268.0
2021-11-30 10:10:00,38.47,38.5,38.45,38.47,495061.0,34.8116,34.8388,34.7935,34.8116,495061.0
2021-11-30 10:15:00,38.46,38.55,38.46,38.48,296422.0,34.8026,34.884,34.8026,34.8207,296422.0
2021-11-30 10:20:00,38.48,38.51,38.45,38.46,337876.0,34.8207,34.8478,34.7935,34.8026,337876.0
2021-11-30 10:25:00,38.46,38.49,38.44,38.47,295520.0,34.8026,34.8297,34.7845,34.8116,295520.0
2021-11-30 10:30:00,38.47,38.52,38.46,38.48,415915.0,34.8116,34.8569,34.8026,34.8207,415915.0
2021-11-30 10:35:00,38.47,38.49,38.32,38.33,595233.0,34.8116,34.8297,34.6759,34.6849,595233.0
2021-11-30 10:40:00,38.33,38.34,38.24,38.24,400348.0,34.6849,34.694,34.6035,34.6035,400348.0
2021-11-30 10:45:00,38.24,38.24,38.11,38.12,614340.0,34.6035,34.6035,34.4859,34.4949,614340.0
2021-11-30 10:50:00,38.12,38.13,38.01,38.02,688581.0,34.4949,34.504,34.3954,34.4044,688581.0
2021-11-30 10:55:00,38.02,38.04,37.91,37.91,872001.0,34.4044,34.4225,34.3049,34.3049,872001.0
2021-11-30 11:00:00,37.91,37.96,37.83,37.94,629972.0,34.3049,34.3501,34.2325,34.332,629972.0
2021-11-30 11:05:00,37.94,38.01,37.94,37.98,411928.0,34.332,34.3954,34.332,34.3682,411928.0
2021-11-30 11:10:00,37.99,38.08,37.95,38.07,504228.0,34.3773,34.4587,34.3411,34.4497,504228.0
2021-11-30 11:15:00,38.06,38.11,38.03,38.1,503582.0,34.4406,34.4859,34.4135,34.4768,503582.0
2021-11-30 11:20:00,38.1,38.13,38.03,38.03,409817.0,34.4768,34.504,34.4135,34.4135,409817.0
2021-11-30 11:25:00,38.03,38.13,38.03,38.12,456328.0,34.4135,34.504,34.4135,34.4949,456328.0
2021-11-30 11:30:00,38.11,38.14,38.05,38.05,280119.0,34.4859,34.513,34.4316,34.4316,280119.0
2021-11-30 11:35:00,38.06,38.1,38.04,38.08,421477.0,34.4406,34.4768,34.4225,34.4587,421477.0
2021-11-30 11:40:00,38.08,38.09,38.0,38.03,510664.0,34.4587,34.4678,34.3863,34.4135,510664.0
2021-11-30 11:45:00,38.04,38.08,38.0,38.07,973618.0,34.4225,34.4587,34.3863,34.4497,973618.0
2021-11-30 11:50:00,38.07,38.09,38.02,38.02,1030341.0,34.4497,34.4678,34.4044,34.4044,1030341.0
2021-11-30 11:55:00,38.03,38.09,38.03,38.09,1054410.0,34.4135,34.4678,34.4135,34.4678,1054410.0
2021-11-30 12:00:00,38.09,38.09,37.98,37.98,445557.0,34.4678,34.4678,34.3682,34.3682,445557.0
2021-11-30 12:05:00,37.98,38.02,37.96,38.01,225505.0,34.3682,34.4044,34.3501,34.3954,225505.0
2021-11-30 12:10:00,38.01,38.05,37.98,37.98,621058.0,34.3954,34.4316,34.3682,34.3682,621058.0
2021-11-30 12:15:00,37.98,38.05,37.97,38.05,522001.0,34.3682,34.4316,34.3592,34.4316,522001.0
2021-11-30 12:20:00,38.05,38.07,38.0,38.06,283687.0,34.4316,34.4497,34.3863,34.4406,283687.0
2021-11-30 12:25:00,38.05,38.08,38.04,38.06,226147.0,34.4316,34.4587,34.4225,34.4406,226147.0
2021-11-30 12:30:00,38.06,38.13,38.04,38.12,271112.0,34.4406,34.504,34.4225,34.4949,271112.0
2021-11-30 12:35:00,38.11,38.13,38.07,38.09,271610.0,34.4859,34.504,34.4497,34.4678,271610.0
2021-11-30 12:40:00,38.09,38.11,38.05,38.11,215295.0,34.4678,34.4859,34.4316,34.4859,215295.0
2021-11-30 12:45:00,38.1,38.11,38.06,38.06,246034.0,34.4768,34.4859,34.4406,34.4406,246034.0
2021-11-30 12:50:00,38.07,38.13,38.06,38.11,339457.0,34.4497,34.504,34.4406,34.4859,339457.0
2021-11-30 12:55:00,38.12,38.13,38.05,38.09,293729.0,34.4949,34.504,34.4316,34.4678,293729.0
2021-11-30 13:00:00,38.09,38.12,38.07,38.09,372960.0,34.4678,34.4949,34.4497,34.4678,372960.0
2021-11-30 13:05:00,38.09,38.12,38.08,38.08,242621.0,34.4678,34.4949,34.4587,34.4587,242621.0
2021-11-30 13:10:00,38.09,38.11,38.08,38.09,319062.0,34.4678,34.4859,34.4587,34.4678,319062.0
2021-11-30 13:15:00,38.09,38.14,38.08,38.09,127849.0,34.4678,34.513,34.4587,34.4678,127849.0
2021-11-30 13:20:00,38.09,38.14,38.08,38.14,324331.0,34.4678,34.513,34.4587,34.513,324331.0
2021-11-30 13:25:00,38.13,38.13,38.1,38.11,163421.0,34.504,34.504,34.4768,34.4859,163421.0
2021-11-30 13:30:00,38.11,38.14,38.09,38.14,224366.0,34.4859,34.513,34.4678,34.513,224366.0
2021-11-30 13:35:00,38.14,38.18,38.13,38.18,130466.0,34.513,34.5492,34.504,34.5492,130466.0
2021-11-30 13:40:00,38.18,38.18,38.13,38.18,356034.0,34.5492,34.5492,34.504,34.5492,356034.0
2021-11-30 13:45:00,38.18,38.19,38.16,38.18,318587.0,34.5492,34.5583,34.5311,34.5492,318587.0
2021-11-30 13:50:00,38.19,38.21,38.18,38.2,92389.0,34.5583,34.5764,34.5492,34.5673,92389.0
2021-11-30 13:55:00,38.2,38.21,38.19,38.2,135031.0,34.5673,34.5764,34.5583,34.5673,135031.0
2021-11-30 14:00:00,38.2,38.22,38.19,38.2,427231.0,34.5673,34.5854,34.5583,34.5673,427231.0
2021-11-30 14:05:00,38.19,38.24,38.17,38.24,574667.0,34.5583,34.6035,34.5402,34.6035,574667.0
2021-11-30 14:10:00,38.23,38.25,38.22,38.25,246300.0,34.5944,34.6125,34.5854,34.6125,246300.0
2021-11-30 14:15:00,38.25,38.26,38.22,38.26,412756.0,34.6125,34.6216,34.5854,34.6216,412756.0
2021-11-30 14:20:00,38.25,38.26,38.23,38.25,157756.0,34.6125,34.6216,34.5944,34.6125,157756.0
2021-11-30 14:25:00,38.25,38.28,38.23,38.23,315253.0,34.6125,34.6397,34.5944,34.5944,315253.0
2021-11-30 14:30:00,38.23,38.3,38.23,38.3,347333.0,34.5944,34.6578,34.5944,34.6578,347333.0
2021-11-30 14:35:00,38.3,38.33,38.29,38.3,334670.0,34.6578,34.6849,34.6487,34.6578,334670.0
2021-11-30 14:40:00,38.31,38.32,38.21,38.25,619939.0,34.6668,34.6759,34.5764,34.6125,619939.0
2021-11-30 14:45:00,38.25,38.25,38.21,38.23,231662.0,34.6125,34.6125,34.5764,34.5944,231662.0
2021-11-30 14:50:00,38.23,38.25,38.19,38.22,852226.0,34.5944,34.6125,34.5583,34.5854,852226.0
2021-11-30 14:55:00,38.22,38.24,38.2,38.23,396756.0,34.5854,34.6035,34.5673,34.5944,396756.0
2021-11-30 15:00:00,38.23,38.25,38.2,38.23,280315.0,34.5944,34.6125,34.5673,34.5944,280315.0
2021-11-30 15:05:00,38.23,38.25,38.2,38.21,240504.0,34.5944,34.6125,34.5673,34.5764,240504.0
2021-11-30 15:10:00,38.21,38.25,38.2,38.23,339235.0,34.5764,34.6125,34.5673,34.5944,339235.0
2021-11-30 15:15:00,38.23,38.24,38.21,38.24,247259.0,34.5944,34.6035,34.5764,34.6035,247259.0
2021-11-30 15:20:00,38.24,38.27,38.21,38.23,341855.0,34.6035,34.6306,34.5764,34.5944,341855.0
2021-11-30 15:25:00,38.22,38.24,38.18,38.21,321132.0,34.5854,34.6035,34.5492,34.5764,321132.0
2021-11-30 15:30:00,38.2,38.28,38.2,38.27,487498.0,34.5673,34.6397,34.5673,34.6306,487498.0
2021-11-30 15:35:00,38.27,38.28,38.24,38.26,438563.0,34.6306,34.6397,34.6035,34.6216,438563.0
2021-11-30 15:40:00,38.26,38.3,38.24,38.3,401784.0,34.6216,34.6578,34.6035,34.6578,401784.0
2021-11-30 15:45:00,38.29,38.3,38.26,38.26,865188.0,34.6487,34.6578,34.6216,34.6216,865188.0
2021-11-30 15:50:00,38.25,38.26,38.18,38.2,866960.0,34.6125,34.6216,34.5492,34.5673,866960.0
2021-11-30 15:55:00,38.2,38.21,38.14,38.19,2687935.0,34.5673,34.5764,34.513,34.5583,2687935.0
2021-12-01 09:30:00,38.61,38.67,38.53,38.55,1343470.0,34.9383,34.9926,34.8659,34.884,1343470.0
2021-12-01 09:35:00,38.55,38.62,38.54,38.57,876696.0,34.884,34.9474,34.875,34.9021,876696.0
2021-12-01 09:40:00,38.57,38.61,38.51,38.52,562019.0,34.9021,34.9383,34.8478,34.8569,562019.0
2021-12-01 09:45:00,38.52,38.59,38.5,38.56,496427.0,34.8569,34.9202,34.8388,34.8931,496427.0
2021-12-01 09:50:00,38.56,38.58,38.52,38.54,779272.0,34.8931,34.9112,34.8569,34.875,779272.0
2021-12-01 09:55:00,38.54,38.63,38.5,38.62,449899.0,34.875,34.9564,34.8388,34.9474,449899.0
2021-12-01 10:00:00,38.62,38.71,38.61,38.67,375720.0,34.9474,35.0288,34.9383,34.9926,375720.0
2021-12-01 10:05:00,38.67,38.78,38.65,38.78,523131.0,34.9926,35.0921,34.9745,35.0921,523131.0
2021-12-01 10:10:00,38.79,38.83,38.73,38.75,541830.0,35.1012,35.1374,35.0469,35.065,541830.0
2021-12-01 10:15:00,38.75,38.76,38.71,38.73,541787.0,35.065,35.074,35.0288,35.0469,541787.0
2021-12-01 10:20:00,38.73,38.77,38.67,38.77,358462.0,35.0469,35.0831,34.9926,35.0831,358462.0
2021-12-01 10:25:00,38.77,38.8,38.73,38.75,354211.0,35.0831,35.1102,35.0469,35.065,354211.0
2021-12-01 10:30:00,38.75,38.81,38.74,38.76,578643.0,35.065,35.1193,35.0559,35.074,578643.0
2021-12-01 10:35:00,38.76,38.79,38.73,38.73,217547.0,35.074,35.1012,35.0469,35.0469,217547.0
2021-12-01 10:40:00,38.73,38.8,38.7,38.79,353887.0,35.0469,35.1102,35.0198,35.1012,353887.0
2021-12-01 10:45:00,38.79,38.83,38.77,38.82,408968.0,35.1012,35.1374,35.0831,35.1283,408968.0
2021-12-01 10:50:00,38.81,38.87,38.81,38.86,176323.0,35.1193,35.1736,35.1193,35.1645,176323.0
2021-12-01 10:55:00,38.86,38.88,38.81,38.88,177181.0,35.1645,35.1826,35.1193,35.1826,177181.0
2021-12-01 11:00:00,38.88,38.92,38.85,38.88,512463.0,35.1826,35.2188,35.1555,35.1826,512463.0
2021-12-01 11:05:00,38.88,38.94,38.85,38.91,229687.0,35.1826,35.2369,35.1555,35.2098,229687.0
2021-12-01 11:10:00,38.91,38.96,38.9,38.93,333986.0,35.2098,35.255,35.2007,35.2279,333986.0
2021-12-01 11:15:00,38.92,38.98,38.89,38.96,416963.0,35.2188,35.2731,35.1917,35.255,416963.0
2021-12-01 11:20:00,38.96,38.96,38.92,38.94,474156.0,35.255,35.255,35.2188,35.2369,474156.0
2021-12-01 11:25:00,38.93,38.93,38.89,38.9,346194.0,35.2279,35.2279,35.1917,35.2007,346194.0
2021-12-01 11:30:00,38.9,38.92,38.86,38.88,268024.0,35.2007,35.2188,35.1645,35.1826,268024.0
2021-12-01 11:35:00,38.88,38.89,38.84,38.86,350990.0,35.1826,35.1917,35.1464,35.1645,350990.0
2021-12-01 11:40:00,38.87,38.87,38.78,38.8,355834.0,35.1736,35.1736,35.0921,35.1102,355834.0
2021-12-01 11:45:00,38.79,38.8,38.73,38.77,292425.0,35.1012,35.1102,35.0469,35.0831,292425.0
2021-12-01 11:50:00,38.76,38.76,38.67,38.71,218745.0,35.074,35.074,34.9926,35.0288,218745.0
2021-12-01 11:55:00,38.71,38.72,38.65,38.67,487385.0,35.0288,35.0379,34.9745,34.9926,487385.0
2021-12-01 12:00:00,38.67,38.68,38.64,38.65,251713.0,34.9926,35.0017,34.9655,34.9745,251713.0
2021-12-01 12:05:00,38.65,38.68,38.63,38.67,271649.0,34.9745,35.0017,34.9564,34.9926,271649.0
2021-12-01 12:10:00,38.67,38.73,38.67,38.71,351227.0,34.9926,35.0469,34.9926,35.0288,351227.0
2021-12-01 12:15:00,38.71,38.74,38.7,38.73,377482.0,35.0288,35.0559,35.0198,35.0469,377482.0
2021-12-01 12:20:00,38.74,38.75,38.68,38.69,240549.0,35.0559,35.065,35.0017,35.0107,240549.0
2021-12-01 12:25:00,38.69,38.7,38.64,38.65,261511.0,35.0107,35.0198,34.9655,34.9745,261511.0
2021-12-01 12:30:00,38.66,38.69,38.65,38.69,196308.0,34.9836,35.0107,34.9745,35.0107,196308.0
2021-12-01 12:35:00,38.69,38.69,38.65,38.68,448435.0,35.0107,35.0107,34.9745,35.0017,448435.0
2021-12-01 12:40:00,38.68,38.69,38.65,38.66,270019.0,35.0017,35.0107,34.9745,34.9836,270019.0
2021-12-01 12:45:00,38.65,38.66,38.62,38.63,162934.0,34.9745,34.9836,34.9474,34.9564,162934.0
2021-12-01 12:50:00,38.63,38.63,38.56,38.56,316752.0,34.9564,34.9564,34.8931,34.8931,316752.0
2021-12-01 12:55:00,38.56,38.58,38.52,38.54,351762.0,34.8931,34.9112,34.8569,34.875,351762.0
2021-12-01 13:00:00,38.53,38.58,38.52,38.55,246116.0,34.8659,34.9112,34.8569,34.884,246116.0
2021-12-01 13:05:00,38.55,38.57,38.5,38.52,360816.0,34.884,34.9021,34.8388,34.8569,360816.0
2021-12-01 13:10:00,38.52,38.54,38.5,38.54,247485.0,34.8569,34.875,34.8388,34.875,247485.0
2021-12-01 13:15:00,38.54,38.56,38.5,38.51,262476.0,34.875,34.8931,34.8388,34.8478,262476.0
2021-12-01 13:20:00,38.51,38.55,38.5,38.54,284817.0,34.8478,34.884,34.8388,34.875,284817.0
2021-12-01 13:25:00,38.54,38.58,38.53,38.58,162773.0,34.875,34.9112,34.8659,34.9112,162773.0
2021-12-01 13:30:00,38.58,38.6,38.54,38.56,264297.0,34.9112,34.9293,34.875,34.8931,264297.0
2021-12-01 13:35:00,38.56,38.6,38.55,38.58,146161.0,34.8931,34.9293,34.884,34.9112,146161.0
2021-12-01 13:40:00,38.58,38.59,38.49,38.53,296424.0,34.9112,34.9202,34.8297,34.8659,296424.0
2021-12-01 13:45:00,38.53,38.53,38.45,38.45,254591.0,34.8659,34.8659,34.7935,34.7935,254591.0
2021-12-01 13:50:00,38.46,38.53,38.46,38.52,234129.0,34.8026,34.8659,34.8026,34.8569,234129.0
2021-12-01 13:55:00,38.52,38.55,38.51,38.54,239339.0,34.8569,34.884,34.8478,34.875,239339.0
2021-12-01 14:00:00,38.53,38.58,38.5,38.53,300180.0,34.8659,34.9112,34.8388,34.8659,300180.0
2021-12-01 14:05:00,38.52,38.55,38.5,38.51,159338.0,34.8569,34.884,34.8388,34.8478,159338.0
2021-12-01 14:10:00,38.51,38.52,38.46,38.48,267502.0,34.8478,34.8569,34.8026,34.8207,267502.0
2021-12-01 14:15:00,38.48,38.49,38.41,38.42,201604.0,34.8207,34.8297,34.7573,34.7664,201604.0
2021-12-01 14:20:00,38.43,38.46,38.41,38.46,249685.0,34.7754,34.8026,34.7573,34.8026,249685.0
2021-12-01 14:25:00,38.46,38.5,38.44,38.47,272368.0,34.8026,34.8388,34.7845,34.8116,272368.0
2021-12-01 14:30:00,38.47,38.52,38.46,38.47,172777.0,34.8116,34.8569,34.8026,34.8116,172777.0
2021-12-01 14:35:00,38.46,38.51,38.44,38.51,200766.0,34.8026,34.8478,34.7845,34.8478,200766.0
2021-12-01 14:40:00,38.51,38.51,38.46,38.47,140862.0,34.8478,34.8478,34.8026,34.8116,140862.0
2021-12-01 14:45:00,38.47,38.53,38.45,38.52,168361.0,34.8116,34.8659,34.7935,34.8569,168361.0
2021-12-01 14:50:00,38.52,38.56,38.47,38.47,391626.0,34.8569,34.8931,34.8116,34.8116,391626.0
2021-12-01 14:55:00,38.47,38.5,38.46,38.46,177301.0,34.8116,34.8388,34.8026,34.8026,177301.0
2021-12-01 15:00:00,38.47,38.49,38.37,38.38,284556.0,34.8116,34.8297,34.7211,34.7302,284556.0
2021-12-01 15:05:00,38.37,38.39,38.34,38.36,179133.0,34.7211,34.7392,34.694,34.7121,179133.0
2021-12-01 15:10:00,38.36,38.39,38.32,38.38,529272.0,34.7121,34.7392,34.6759,34.7302,529272.0
2021-12-01 15:15:00,38.38,38.38,38.25,38.26,1103551.0,34.7302,34.7302,34.6125,34.6216,1103551.0
2021-12-01 15:20:00,38.27,38.27,38.18,38.19,441193.0,34.6306,34.6306,34.5492,34.5583,441193.0
2021-12-01 15:25:00,38.19,38.24,38.15,38.22,1399275.0,34.5583,34.6035,34.5221,34.5854,1399275.0
2021-12-01 15:30:00,38.21,38.24,38.18,38.23,556597.0,34.5764,34.6035,34.5492,34.5944,556597.0
2021-12-01 15:35:00,38.23,38.29,38.22,38.27,547802.0,34.5944,34.6487,34.5854,34.6306,547802.0
2021-12-01 15:40:00,38.27,38.34,38.26,38.32,502109.0,34.6306,34.694,34.6216,34.6759,502109.0
2021-12-01 15:45:00,38.31,38.33,38.23,38.23,880236.0,34.6668,34.6849,34.5944,34.5944,880236.0
2021-12-01 15:50:00,38.23,38.27,38.21,38.21,971833.0,34.5944,34.6306,34.5764,34.5764,971833.0
2021-12-01 15:55:00,38.21,38.21,38.1,38.11,2210828.0,34.5764,34.5764,34.4768,34.4859,2210828.0
2021-12-02 09:30:00,38.58,38.68,38.4,38.64,1678735.0,34.9112,35.0017,34.7483,34.9655,1678735.0
2021-12-02 09:35:00,38.65,38.76,38.64,38.76,795727.0,34.9745,35.074,34.9655,35.074,795727.0
2021-12-02 09:40:00,38.77,38.77,38.67,38.73,1227865.0,35.0831,35.0831,34.9926,35.0469,1227865.0
2021-12-02 09:45:00,38.74,38.82,38.72,38.76,725586.0,35.0559,35.1283,35.0379,35.074,725586.0
2021-12-02 09:50:00,38.76,38.8,38.69,38.79,514240.0,35.074,35.1102,35.0107,35.1012,514240.0
2021-12-02 09:55:00,38.79,38.86,38.77,38.86,441132.0,35.1012,35.1645,35.0831,35.1645,441132.0
2021-12-02 10:00:00,38.87,38.87,38.78,38.86,499914.0,35.1736,35.1736,35.0921,35.1645,499914.0
2021-12-02 10:05:00,38.85,38.88,38.78,38.79,444576.0,35.1555,35.1826,35.0921,35.1012,444576.0
2021-12-02 10:10:00,38.8,38.8,38.73,38.77,460515.0,35.1102,35.1102,35.0469,35.0831,460515.0
2021-12-02 10:15:00,38.77,38.77,38.6,38.6,395546.0,35.0831,35.0831,34.9293,34.9293,395546.0
2021-12-02 10:20:00,38.6,38.64,38.52,38.63,630805.0,34.9293,34.9655,34.8569,34.9564,630805.0
2021-12-02 10:25:00,38.62,38.71,38.6,38.71,304698.0,34.9474,35.0288,34.9293,35.0288,304698.0
2021-12-02 10:30:00,38.71,38.76,38.65,38.67,252324.0,35.0288,35.074,34.9745,34.9926,252324.0
2021-12-02 10:35:00,38.67,38.69,38.59,38.6,346404.0,34.9926,35.0107,34.9202,34.9293,346404.0
2021-12-02 10:40:00,38.61,38.64,38.54,38.56,382322.0,34.9383,34.9655,34.875,34.8931,382322.0
2021-12-02 10:45:00,38.57,38.68,38.56,38.66,693610.0,34.9021,35.0017,34.8931,34.9836,693610.0
2021-12-02 10:50:00,38.66,38.72,38.64,38.65,762384.0,34.9836,35.0379,34.9655,34.9745,762384.0
2021-12-02 10:55:00,38.65,38.78,38.63,38.76,616362.0,34.9745,35.0921,34.9564,35.074,616362.0
2021-12-02 11:00:00,38.76,38.78,38.69,38.72,547941.0,35.074,35.0921,35.0107,35.0379,547941.0
2021-12-02 11:05:00,38.71,38.79,38.7,38.76,714396.0,35.0288,35.1012,35.0198,35.074,714396.0
2021-12-02 11:10:00,38.75,38.79,38.73,38.77,664823.0,35.065,35.1012,35.0469,35.0831,664823.0
2021-12-02 11:15:00,38.77,38.82,38.75,38.75,407915.0,35.0831,35.1283,35.065,35.065,407915.0
2021-12-02 11:20:00,38.74,38.79,38.74,38.77,336069.0,35.0559,35.1012,35.0559,35.0831,336069.0
2021-12-02 11:25:00,38.77,38.83,38.76,38.82,184051.0,35.0831,35.1374,35.074,35.1283,184051.0
2021-12-02 11:30:00,38.82,38.83,38.69,38.7,280468.0,35.1283,35.1374,35.0107,35.0198,280468.0
2021-12-02 11:35:00,38.69,38.79,38.69,38.73,256461.0,35.0107,35.1012,35.0107,35.0469,256461.0
2021-12-02 11:40:00,38.73,38.8,38.71,38.73,248546.0,35.0469,35.1102,35.0288,35.0469,248546.0
2021-12-02 11:45:00,38.73,38.77,38.7,38.77,200591.0,35.0469,35.0831,35.0198,35.0831,200591.0
2021-12-02 11:50:00,38.77,38.79,38.73,38.77,229812.0,35.0831,35.1012,35.0469,35.0831,229812.0
2021-12-02 11:55:00,38.76,38.76,38.69,38.75,192268.0,35.074,35.074,35.0107,35.065,192268.0
2021-12-02 12:00:00,38.74,38.75,38.7,38.74,215055.0,35.0559,35.065,35.0198,35.0559,215055.0
2021-12-02 12:05:00,38.74,38.8,38.73,38.79,156463.0,35.0559,35.1102,35.0469,35.1012,156463.0
2021-12-02 12:10:00,38.79,38.8,38.74,38.77,310785.0,35.1012,35.1102,35.0559,35.0831,310785.0
2021-12-02 12:15:00,38.77,38.78,38.73,38.73,257465.0,35.0831,35.0921,35.0469,35.0469,257465.0
2021-12-02 12:20:00,38.73,38.78,38.73,38.77,175832.0,35.0469,35.0921,35.0469,35.0831,175832.0
2021-12-02 12:25:00,38.76,38.79,38.75,38.77,230529.0,35.074,35.1012,35.065,35.0831,230529.0
2021-12-02 12:30:00,38.77,38.82,38.77,38.78,180979.0,35.0831,35.1283,35.0831,35.0921,180979.0
2021-12-02 12:35:00,38.79,38.81,38.77,38.79,173234.0,35.1012,35.1193,35.0831,35.1012,173234.0
2021-12-02 12:40:00,38.78,38.81,38.76,38.76,476786.0,35.0921,35.1193,35.074,35.074,476786.0
2021-12-02 12:45:00,38.77,38.79,38.76,38.79,367841.0,35.0831,35.1012,35.074,35.1012,367841.0
2021-12-02 12:50:00,38.78,38.78,38.72,38.74,104573.0,35.0921,35.0921,35.0379,35.0559,104573.0
2021-12-02 12:55:00,38.74,38.75,38.7,38.71,123272.0,35.0559,35.065,35.0198,35.0288,123272.0
2021-12-02 13:00:00,38.71,38.71,38.46,38.56,3928840.0,35.0288,35.0288,34.8026,34.8931,3928840.0
2021-12-02 13:05:00,38.56,38.59,38.42,38.47,410593.0,34.8931,34.9202,34.7664,34.8116,410593.0
2021-12-02 13:10:00,38.47,38.47,38.34,38.4,1012353.0,34.8116,34.8116,34.694,34.7483,1012353.0
2021-12-02 13:15:00,38.4,38.43,38.33,38.34,581104.0,34.7483,34.7754,34.6849,34.694,581104.0
2021-12-02 13:20:00,38.35,38.36,38.21,38.27,584891.0,34.703,34.7121,34.5764,34.6306,584891.0
2021-12-02 13:25:00,38.27,38.33,38.24,38.27,480821.0,34.6306,34.6849,34.6035,34.6306,480821.0
2021-12-02 13:30:00,38.26,38.34,38.21,38.33,291184.0,34.6216,34.694,34.5764,34.6849,291184.0
2021-12-02 13:35:00,38.33,38.33,38.28,38.3,339459.0,34.6849,34.6849,34.6397,34.6578,339459.0
2021-12-02 13:40:00,38.3,38.31,38.21,38.22,317963.0,34.6578,34.6668,34.5764,34.5854,317963.0
2021-12-02 13:45:00,38.23,38.23,38.1,38.13,1421697.0,34.5944,34.5944,34.4768,34.504,1421697.0
2021-12-02 13:50:00,38.12,38.25,38.05,38.23,653538.0,34.4949,34.6125,34.4316,34.5944,653538.0
2021-12-02 13:55:00,38.23,38.25,38.18,38.2,379869.0,34.5944,34.6125,34.5492,34.5673,379869.0
2021-12-02 14:00:00,38.2,38.25,38.16,38.22,597038.0,34.5673,34.6125,34.5311,34.5854,597038.0
2021-12-02 14:05:00,38.22,38.23,38.16,38.2,762424.0,34.5854,34.5944,34.5311,34.5673,762424.0
2021-12-02 14:10:00,38.2,38.21,38.16,38.19,666649.0,34.5673,34.5764,34.5311,34.5583,666649.0
2021-12-02 14:15:00,38.19,38.35,38.19,38.34,274061.0,34.5583,34.703,34.5583,34.694,274061.0
2021-12-02 14:20:00,38.33,38.34,38.3,38.3,215077.0,34.6849,34.694,34.6578,34.6578,215077.0
2021-12-02 14:25:00,38.31,38.33,38.27,38.32,176178.0,34.6668,34.6849,34.6306,34.6759,176178.0
2021-12-02 14:30:00,38.32,38.35,38.29,38.3,330192.0,34.6759,34.703,34.6487,34.6578,330192.0
2021-12-02 14:35:00,38.3,38.32,38.27,38.29,144651.0,34.6578,34.6759,34.6306,34.6487,144651.0
2021-12-02 14:40:00,38.29,38.3,38.21,38.23,853086.0,34.6487,34.6578,34.5764,34.5944,853086.0
2021-12-02 14:45:00,38.23,38.27,38.2,38.2,215094.0,34.5944,34.6306,34.5673,34.5673,215094.0
2021-12-02 14:50:00,38.2,38.25,38.19,38.22,458893.0,34.5673,34.6125,34.5583,34.5854,458893.0
2021-12-02 14:55:00,38.21,38.28,38.21,38.25,192821.0,34.5764,34.6397,34.5764,34.6125,192821.0
2021-12-02 15:00:00,38.25,38.31,38.25,38.3,202341.0,34.6125,34.6668,34.6125,34.6578,202341.0
2021-12-02 15:05:00,38.31,38.37,38.3,38.36,314792.0,34.6668,34.7211,34.6578,34.7121,314792.0
2021-12-02 15:10:00,38.36,38.36,38.31,38.33,320647.0,34.7121,34.7121,34.6668,34.6849,320647.0
2021-12-02 15:15:00,38.34,38.37,38.33,38.35,272161.0,34.694,34.7211,34.6849,34.703,272161.0
2021-12-02 15:20:00,38.34,38.37,38.33,38.36,575097.0,34.694,34.7211,34.6849,34.7121,575097.0
2021-12-02 15:25:00,38.36,38.39,38.34,38.38,748149.0,34.7121,34.7392,34.694,34.7302,748149.0
2021-12-02 15:30:00,38.38,38.45,38.37,38.41,886215.0,34.7302,34.7935,34.7211,34.7573,886215.0
2021-12-02 15:35:00,38.4,38.43,38.39,38.43,450700.0,34.7483,34.7754,34.7392,34.7754,450700.0
2021-12-02 15:40:00,38.42,38.44,38.39,38.39,784361.0,34.7664,34.7845,34.7392,34.7392,784361.0
2021-12-02 15:45:00,38.4,38.41,38.33,38.37,1175955.0,34.7483,34.7573,34.6849,34.7211,1175955.0
2021-12-02 15:50:00,38.37,38.39,38.32,38.38,1224423.0,34.7211,34.7392,34.6759,34.7302,1224423.0
2021-12-02 15:55:00,38.38,38.39,38.3,38.33,3292815.0,34.7302,34.7392,34.6578,34.6849,3292815.0
2021-12-03 09:30:00,38.29,38.33,38.06,38.11,2411928.0,34.6487,34.6849,34.4406,34.4859,2411928.0
2021-12-03 09:35:00,38.12,38.12,37.84,37.84,1688045.0,34.4949,34.4949,34.2415,34.2415,1688045.0
2021-12-03 09:40:00,37.84,37.86,37.69,37.76,1912282.0,34.2415,34.2596,34.1058,34.1691,1912282.0
2021-12-03 09:45:00,37.76,37.83,37.67,37.68,1162775.0,34.1691,34.2325,34.0877,34.0968,1162775.0
2021-12-03 09:50:00,37.68,37.71,37.35,37.36,1263997.0,34.0968,34.1239,33.7981,33.8072,1263997.0
2021-12-03 09:55:00,37.36,37.57,37.36,37.52,866228.0,33.8072,33.9972,33.8072,33.952,866228.0
2021-12-03 10:00:00,37.52,37.52,37.31,37.32,1919617.0,33.952,33.952,33.7619,33.771,1919617.0
2021-12-03 10:05:00,37.32,37.34,37.16,37.16,688647.0,33.771,33.7891,33.6262,33.6262,688647.0
2021-12-03 10:10:00,37.16,37.26,37.12,37.22,995259.0,33.6262,33.7167,33.59,33.6805,995259.0
2021-12-03 10:15:00,37.22,37.41,37.21,37.38,1422466.0,33.6805,33.8524,33.6714,33.8253,1422466.0
2021-12-03 10:20:00,37.39,37.52,37.34,37.48,1153675.0,33.8343,33.952,33.7891,33.9158,1153675.0
2021-12-03 10:25:00,37.48,37.5,37.4,37.47,331942.0,33.9158,33.9339,33.8434,33.9067,331942.0
2021-12-03 10:30:00,37.46,37.47,37.38,37.4,844961.0,33.8977,33.9067,33.8253,33.8434,844961.0
2021-12-03 10:35:00,37.4,37.5,37.37,37.49,1006617.0,33.8434,33.9339,33.8162,33.9248,1006617.0
2021-12-03 10:40:00,37.5,37.52,37.33,37.33,1176239.0,33.9339,33.952,33.78,33.78,1176239.0
2021-12-03 10:45:00,37.34,37.44,37.31,37.43,296931.0,33.7891,33.8796,33.7619,33.8705,296931.0
2021-12-03 10:50:00,37.44,37.58,37.41,37.54,1049407.0,33.8796,34.0063,33.8524,33.9701,1049407.0
2021-12-03 10:55:00,37.53,37.64,37.49,37.56,550885.0,33.961,34.0606,33.9248,33.9882,550885.0
2021-12-03 11:00:00,37.56,37.62,37.52,37.61,571291.0,33.9882,34.0425,33.952,34.0334,571291.0
2021-12-03 11:05:00,37.6,37.64,37.53,37.63,500151.0,34.0244,34.0606,33.961,34.0515,500151.0
2021-12-03 11:10:00,37.64,37.66,37.51,37.51,579843.0,34.0606,34.0787,33.9429,33.9429,579843.0
2021-12-03 11:15:00,37.51,37.53,37.41,37.47,398084.0,33.9429,33.961,33.8524,33.9067,398084.0
2021-12-03 11:20:00,37.47,37.59,37.45,37.54,414350.0,33.9067,34.0153,33.8886,33.9701,414350.0
2021-12-03 11:25:00,37.54,37.59,37.51,37.58,392175.0,33.9701,34.0153,33.9429,34.0063,392175.0
2021-12-03 11:30:00,37.58,37.61,37.53,37.59,540321.0,34.0063,34.0334,33.961,34.0153,540321.0
2021-12-03 11:35:00,37.59,37.61,37.54,37.55,322600.0,34.0153,34.0334,33.9701,33.9791,322600.0
2021-12-03 11:40:00,37.55,37.58,37.44,37.44,392512.0,33.9791,34.0063,33.8796,33.8796,392512.0
2021-12-03 11:45:00,37.44,37.47,37.41,37.44,412866.0,33.8796,33.9067,33.8524,33.8796,412866.0
2021-12-03 11:50:00,37.44,37.44,37.39,37.41,236888.0,33.8796,33.8796,33.8343,33.8524,236888.0
2021-12-03 11:55:00,37.41,37.42,37.35,37.36,174355.0,33.8524,33.8615,33.7981,33.8072,174355.0
2021-12-03 12:00:00,37.36,37.37,37.33,37.34,189457.0,33.8072,33.8162,33.78,33.7891,189457.0
2021-12-03 12:05:00,37.34,37.42,37.32,37.4,267001.0,33.7891,33.8615,33.771,33.8434,267001.0
2021-12-03 12:10:00,37.41,37.5,37.4,37.47,378364.0,33.8524,33.9339,33.8434,33.9067,378364.0
2021-12-03 12:15:00,37.46,37.54,37.45,37.48,254146.0,33.8977,33.9701,33.8886,33.9158,254146.0
2021-12-03 12:20:00,37.48,37.53,37.45,37.5,241609.0,33.9158,33.961,33.8886,33.9339,241609.0
2021-12-03 12:25:00,37.5,37.52,37.46,37.5,238196.0,33.9339,33.952,33.8977,33.9339,238196.0
2021-12-03 12:30:00,37.5,37.5,37.41,37.48,264448.0,33.9339,33.9339,33.8524,33.9158,264448.0
2021-12-03 12:35:00,37.49,37.57,37.47,37.55,203983.0,33.9248,33.9972,33.9067,33.9791,203983.0
2021-12-03 12:40:00,37.56,37.6,37.52,37.53,358810.0,33.9882,34.0244,33.952,33.961,358810.0
2021-12-03 12:45:00,37.53,37.54,37.49,37.53,272728.0,33.961,33.9701,33.9248,33.961,272728.0
2021-12-03 12:50:00,37.52,37.55,37.48,37.51,194659.0,33.952,33.9791,33.9158,33.9429,194659.0
2021-12-03 12:55:00,37.51,37.53,37.46,37.52,265682.0,33.9429,33.961,33.8977,33.952,265682.0
2021-12-03 13:00:00,37.52,37.52,37.45,37.47,811495.0,33.952,33.952,33.8886,33.9067,811495.0
2021-12-03 13:05:00,37.47,37.53,37.46,37.51,187742.0,33.9067,33.961,33.8977,33.9429,187742.0
2021-12-03 13:10:00,37.5,37.52,37.47,37.51,167119.0,33.9339,33.952,33.9067,33.9429,167119.0
2021-12-03 13:15:00,37.51,37.56,37.49,37.55,164113.0,33.9429,33.9882,33.9248,33.9791,164113.0
2021-12-03 13:20:00,37.55,37.57,37.53,37.55,217657.0,33.9791,33.9972,33.961,33.9791,217657.0
2021-12-03 13:25:00,37.55,37.57,37.53,37.54,154050.0,33.9791,33.9972,33.961,33.9701,154050.0
2021-12-03 13:30:00,37.54,37.54,37.49,37.49,231719.0,33.9701,33.9701,33.9248,33.9248,231719.0
2021-12-03 13:35:00,37.49,37.5,37.44,37.47,297396.0,33.9248,33.9339,33.8796,33.9067,297396.0
2021-12-03 13:40:00,37.48,37.5,37.46,37.48,357030.0,33.9158,33.9339,33.8977,33.9158,357030.0
2021-12-03 13:45:00,37.47,37.5,37.43,37.47,296927.0,33.9067,33.9339,33.8705,33.9067,296927.0
2021-12-03 13:50:00,37.47,37.53,37.46,37.5,339421.0,33.9067,33.961,33.8977,33.9339,339421.0
2021-12-03 13:55:00,37.5,37.51,37.41,37.42,392175.0,33.9339,33.9429,33.8524,33.8615,392175.0
2021-12-03 14:00:00,37.42,37.48,37.4,37.48,253646.0,33.8615,33.9158,33.8434,33.9158,253646.0
2021-12-03 14:05:00,37.48,37.49,37.45,37.45,199498.0,33.9158,33.9248,33.8886,33.8886,199498.0
2021-12-03 14:10:00,37.46,37.48,37.42,37.45,166594.0,33.8977,33.9158,33.8615,33.8886,166594.0
2021-12-03 14:15:00,37.44,37.45,37.38,37.39,173869.0,33.8796,33.8886,33.8253,33.8343,173869.0
2021-12-03 14:20:00,37.38,37.45,37.35,37.45,455106.0,33.8253,33.8886,33.7981,33.8886,455106.0
2021-12-03 14:25:00,37.45,37.48,37.44,37.46,229624.0,33.8886,33.9158,33.8796,33.8977,229624.0
2021-12-03 14:30:00,37.46,37.49,37.45,37.46,387491.0,33.8977,33.9248,33.8886,33.8977,387491.0
2021-12-03 14:35:00,37.46,37.46,37.38,37.41,237923.0,33.8977,33.8977,33.8253,33.8524,237923.0
2021-12-03 14:40:00,37.4,37.42,37.37,37.38,336080.0,33.8434,33.8615,33.8162,33.8253,336080.0
2021-12-03 14:45:00,37.39,37.4,37.35,37.37,355577.0,33.8343,33.8434,33.7981,33.8162,355577.0
2021-12-03 14:50:00,37.37,37.38,37.34,37.34,205403.0,33.8162,33.8253,33.7891,33.7891,205403.0
2021-12-03 14:55:00,37.35,37.39,37.33,37.33,351241.0,33.7981,33.8343,33.78,33.78,351241.0
2021-12-03 15:00:00,37.34,37.36,37.3,37.34,309857.0,33.7891,33.8072,33.7529,33.7891,309857.0
2021-12-03 15:05:00,37.34,37.39,37.32,37.33,326221.0,33.7891,33.8343,33.771,33.78,326221.0
2021-12-03 15:10:00,37.33,37.38,37.32,37.37,318878.0,33.78,33.8253,33.771,33.8162,318878.0
2021-12-03 15:15:00,37.37,37.39,37.35,37.36,288630.0,33.8162,33.8343,33.7981,33.8072,288630.0
2021-12-03 15:20:00,37.36,37.42,37.35,37.39,355608.0,33.8072,33.8615,33.7981,33.8343,355608.0
2021-12-03 15:25:00,37.39,37.41,37.38,37.38,343353.0,33.8343,33.8524,33.8253,33.8253,343353.0
2021-12-03 15:30:00,37.39,37.47,37.38,37.46,639117.0,33.8343,33.9067,33.8253,33.8977,639117.0
2021-12-03 15:35:00,37.45,37.47,37.41,37.44,590150.0,33.8886,33.9067,33.8524,33.8796,590150.0
2021-12-03 15:40:00,37.44,37.45,37.4,37.41,681071.0,33.8796,33.8886,33.8434,33.8524,681071.0
2021-12-03 15:45:00,37.41,37.42,37.35,37.37,995394.0,33.8524,33.8615,33.7981,33.8162,995394.0
2021-12-03 15:50:00,37.37,37.45,37.35,37.45,1936939.0,33.8162,33.8886,33.7981,33.8886,1936939.0
2021-12-03 15:55:00,37.45,37.48,37.39,37.46,4191285.0,33.8886,33.9158,33.8343,33.8977,4191285.0
2021-12-06 09:30:00,37.38,37.38,37.19,37.26,2101382.0,33.8253,33.8253,33.6533,33.7167,2101382.0
2021-12-06 09:35:00,37.26,37.32,37.19,37.27,875220.0,33.7167,33.771,33.6533,33.7257,875220.0
2021-12-06 09:40:00,37.27,37.43,37.24,37.41,521282.0,33.7257,33.8705,33.6986,33.8524,521282.0
2021-12-06 09:45:00,37.4,37.59,37.34,37.56,1448726.0,33.8434,34.0153,33.7891,33.9882,1448726.0
2021-12-06 09:50:00,37.56,37.75,37.53,37.55,1435806.0,33.9882,34.1601,33.961,33.9791,1435806.0
2021-12-06 09:55:00,37.56,37.69,37.52,37.68,1233710.0,33.9882,34.1058,33.952,34.0968,1233710.0
2021-12-06 10:00:00,37.67,37.82,37.61,37.81,1571255.0,34.0877,34.2234,34.0334,34.2144,1571255.0
2021-12-06 10:05:00,37.82,37.82,37.66,37.79,677009.0,34.2234,34.2234,34.0787,34.1963,677009.0
2021-12-06 10:10:00,37.79,37.86,37.77,37.83,483333.0,34.1963,34.2596,34.1782,34.2325,483333.0
2021-12-06 10:15:00,37.83,37.93,37.82,37.87,930989.0,34.2325,34.323,34.2234,34.2687,930989.0
2021-12-06 10:20:00,37.87,37.91,37.86,37.9,755858.0,34.2687,34.3049,34.2596,34.2958,755858.0
2021-12-06 10:25:00,37.9,37.94,37.86,37.93,459444.0,34.2958,34.332,34.2596,34.323,459444.0
2021-12-06 10:30:00,37.93,37.95,37.82,37.87,590355.0,34.323,34.3411,34.2234,34.2687,590355.0
2021-12-06 10:35:00,37.87,37.87,37.8,37.81,337003.0,34.2687,34.2687,34.2053,34.2144,337003.0
2021-12-06 10:40:00,37.81,37.85,37.76,37.81,498481.0,34.2144,34.2506,34.1691,34.2144,498481.0
2021-12-06 10:45:00,37.81,37.87,37.81,37.86,604172.0,34.2144,34.2687,34.2144,34.2596,604172.0
2021-12-06 10:50:00,37.86,37.86,37.78,37.8,432611.0,34.2596,34.2596,34.1872,34.2053,432611.0
2021-12-06 10:55:00,37.8,37.9,37.8,37.88,340261.0,34.2053,34.2958,34.2053,34.2777,340261.0
2021-12-06 11:00:00,37.88,37.9,37.82,37.83,234255.0,34.2777,34.2958,34.2234,34.2325,234255.0
2021-12-06 11:05:00,37.83,37.88,37.82,37.86,511612.0,34.2325,34.2777,34.2234,34.2596,511612.0
2021-12-06 11:10:00,37.86,37.88,37.78,37.81,302082.0,34.2596,34.2777,34.1872,34.2144,302082.0
2021-12-06 11:15:00,37.8,37.89,37.78,37.88,249200.0,34.2053,34.2868,34.1872,34.2777,249200.0
2021-12-06 11:20:00,37.88,37.89,37.84,37.88,225048.0,34.2777,34.2868,34.2415,34.2777,225048.0
2021-12-06 11:25:00,37.88,37.93,37.87,37.91,308573.0,34.2777,34.323,34.2687,34.3049,308573.0
2021-12-06 11:30:00,37.91,37.94,37.88,37.91,285833.0,34.3049,34.332,34.2777,34.3049,285833.0
2021-12-06 11:35:00,37.91,37.97,37.91,37.95,213068.0,34.3049,34.3592,34.3049,34.3411,213068.0
2021-12-06 11:40:00,37.95,37.97,37.91,37.97,211290.0,34.3411,34.3592,34.3049,34.3592,211290.0
2021-12-06 11:45:00,37.97,37.97,37.92,37.93,154351.0,34.3592,34.3592,34.3139,34.323,154351.0
2021-12-06 11:50:00,37.93,37.94,37.89,37.91,157585.0,34.323,34.332,34.2868,34.3049,157585.0
2021-12-06 11:55:00,37.91,37.94,37.9,37.92,269665.0,34.3049,34.332,34.2958,34.3139,269665.0
2021-12-06 12:00:00,37.93,37.97,37.93,37.93,272275.0,34.323,34.3592,34.323,34.323,272275.0
2021-12-06 12:05:00,37.93,37.95,37.9,37.95,187763.0,34.323,34.3411,34.2958,34.3411,187763.0
2021-12-06 12:10:00,37.95,37.98,37.93,37.96,156629.0,34.3411,34.3682,34.323,34.3501,156629.0
2021-12-06 12:15:00,37.97,37.98,37.95,37.97,179437.0,34.3592,34.3682,34.3411,34.3592,179437.0
2021-12-06 12:20:00,37.97,37.98,37.93,37.95,167883.0,34.3592,34.3682,34.323,34.3411,167883.0
2021-12-06 12:25:00,37.95,37.97,37.94,37.95,174874.0,34.3411,34.3592,34.332,34.3411,174874.0
2021-12-06 12:30:00,37.95,38.0,37.94,37.98,203737.0,34.3411,34.3863,34.332,34.3682,203737.0
2021-12-06 12:35:00,37.99,38.0,37.97,37.99,164481.0,34.3773,34.3863,34.3592,34.3773,164481.0
2021-12-06 12:40:00,37.99,38.01,37.96,37.98,275394.0,34.3773,34.3954,34.3501,34.3682,275394.0
2021-12-06 12:45:00,37.98,38.03,37.98,38.0,326814.0,34.3682,34.4135,34.3682,34.3863,326814.0
2021-12-06 12:50:00,38.0,38.02,37.98,38.01,332621.0,34.3863,34.4044,34.3682,34.3954,332621.0
2021-12-06 12:55:00,38.01,38.04,37.99,38.02,502498.0,34.3954,34.4225,34.3773,34.4044,502498.0
2021-12-06 13:00:00,38.03,38.03,37.99,38.02,250872.0,34.4135,34.4135,34.3773,34.4044,250872.0
2021-12-06 13:05:00,38.01,38.02,37.99,38.0,227653.0,34.3954,34.4044,34.3773,34.3863,227653.0
2021-12-06 13:10:00,38.0,38.01,37.99,37.99,249050.0,34.3863,34.3954,34.3773,34.3773,249050.0
2021-12-06 13:15:00,38.0,38.02,38.0,38.01,142736.0,34.3863,34.4044,34.3863,34.3954,142736.0
2021-12-06 13:20:00,38.0,38.01,37.94,38.0,388287.0,34.3863,34.3954,34.332,34.3863,388287.0
2021-12-06 13:25:00,38.01,38.04,38.0,38.0,200136.0,34.3954,34.4225,34.3863,34.3863,200136.0
2021-12-06 13:30:00,38.01,38.02,37.98,38.01,131785.0,34.3954,34.4044,34.3682,34.3954,131785.0
2021-12-06 13:35:00,38.02,38.03,38.0,38.0,177020.0,34.4044,34.4135,34.3863,34.3863,177020.0
2021-12-06 13:40:00,38.01,38.03,38.0,38.02,106175.0,34.3954,34.4135,34.3863,34.4044,106175.0
2021-12-06 13:45:00,38.01,38.06,38.01,38.05,85300.0,34.3954,34.4406,34.3954,34.4316,85300.0
2021-12-06 13:50:00,38.05,38.07,38.04,38.05,85761.0,34.4316,34.4497,34.4225,34.4316,85761.0
2021-12-06 13:55:00,38.05,38.08,38.04,38.07,172225.0,34.4316,34.4587,34.4225,34.4497,172225.0
2021-12-06 14:00:00,38.07,38.09,38.06,38.09,120214.0,34.4497,34.4678,34.4406,34.4678,120214.0
2021-12-06 14:05:00,38.09,38.11,38.06,38.08,289440.0,34.4678,34.4859,34.4406,34.4587,289440.0
2021-12-06 14:10:00,38.08,38.13,38.08,38.13,110255.0,34.4587,34.504,34.4587,34.504,110255.0
2021-12-06 14:15:00,38.13,38.15,38.1,38.13,275668.0,34.504,34.5221,34.4768,34.504,275668.0
2021-12-06 14:20:00,38.13,38.17,38.11,38.16,200847.0,34.504,34.5402,34.4859,34.5311,200847.0
2021-12-06 14:25:00,38.16,38.18,38.14,38.15,432585.0,34.5311,34.5492,34.513,34.5221,432585.0
2021-12-06 14:30:00,38.15,38.18,38.13,38.13,471508.0,34.5221,34.5492,34.504,34.504,471508.0
2021-12-06 14:35:00,38.13,38.13,38.07,38.08,519494.0,34.504,34.504,34.4497,34.4587,519494.0
2021-12-06 14:40:00,38.08,38.08,38.02,38.02,312709.0,34.4587,34.4587,34.4044,34.4044,312709.0
2021-12-06 14:45:00,38.02,38.04,38.0,38.01,198802.0,34.4044,34.4225,34.3863,34.3954,198802.0
2021-12-06 14:50:00,38.01,38.03,38.0,38.01,103223.0,34.3954,34.4135,34.3863,34.3954,103223.0
2021-12-06 14:55:00,38.02,38.04,38.01,38.03,305167.0,34.4044,34.4225,34.3954,34.4135,305167.0
2021-12-06 15:00:00,38.03,38.08,38.03,38.05,464152.0,34.4135,34.4587,34.4135,34.4316,464152.0
2021-12-06 15:05:00,38.05,38.08,38.04,38.07,308271.0,34.4316,34.4587,34.4225,34.4497,308271.0
2021-12-06 15:10:00,38.07,38.11,38.06,38.11,241859.0,34.4497,34.4859,34.4406,34.4859,241859.0
2021-12-06 15:15:00,38.11,38.14,38.1,38.13,371163.0,34.4859,34.513,34.4768,34.504,371163.0
2021-12-06 15:20:00,38.12,38.14,38.1,38.12,564592.0,34.4949,34.513,34.4768,34.4949,564592.0
2021-12-06 15:25:00,38.12,38.13,38.08,38.09,326958.0,34.4949,34.504,34.4587,34.4678,326958.0
2021-12-06 15:30:00,38.09,38.1,38.06,38.06,535804.0,34.4678,34.4768,34.4406,34.4406,535804.0
2021-12-06 15:35:00,38.06,38.09,38.05,38.09,724547.0,34.4406,34.4678,34.4316,34.4678,724547.0
2021-12-06 15:40:00,38.08,38.11,38.06,38.1,681892.0,34.4587,34.4859,34.4406,34.4768,681892.0
2021-12-06 15:45:00,38.09,38.12,38.08,38.12,819222.0,34.4678,34.4949,34.4587,34.4949,819222.0
2021-12-06 15:50:00,38.11,38.17,38.1,38.16,1676207.0,34.4859,34.5402,34.4768,34.5311,1676207.0
2021-12-06 15:55:00,38.15,38.2,38.12,38.19,2300040.0,34.5221,34.5673,34.4949,34.5583,2300040.0
2021-12-07 09:30:00,38.8,38.89,38.74,38.74,1785342.0,35.1102,35.1917,35.0559,35.0559,1785342.0
2021-12-07 09:35:00,38.75,38.79,38.61,38.61,1941787.0,35.065,35.1012,34.9383,34.9383,1941787.0
2021-12-07 09:40:00,38.62,38.74,38.58,38.66,1687814.0,34.9474,35.0559,34.9112,34.9836,1687814.0
2021-12-07 09:45:00,38.67,38.74,38.6,38.63,961144.0,34.9926,35.0559,34.9293,34.9564,961144.0
2021-12-07 09:50:00,38.63,38.74,38.62,38.72,1245689.0,34.9564,35.0559,34.9474,35.0379,1245689.0
2021-12-07 09:55:00,38.72,38.75,38.67,38.75,288981.0,35.0379,35.065,34.9926,35.065,288981.0
2021-12-07 10:00:00,38.76,38.81,38.7,38.77,1264486.0,35.074,35.1193,35.0198,35.0831,1264486.0
2021-12-07 10:05:00,38.76,38.83,38.74,38.8,448659.0,35.074,35.1374,35.0559,35.1102,448659.0
2021-12-07 10:10:00,38.8,38.87,38.77,38.86,434286.0,35.1102,35.1736,35.0831,35.1645,434286.0
2021-12-07 10:15:00,38.86,38.88,38.78,38.79,522580.0,35.1645,35.1826,35.0921,35.1012,522580.0
2021-12-07 10:20:00,38.8,38.81,38.72,38.77,566899.0,35.1102,35.1193,35.0379,35.0831,566899.0
2021-12-07 10:25:00,38.77,38.79,38.73,38.77,616950.0,35.0831,35.1012,35.0469,35.0831,616950.0
2021-12-07 10:30:00,38.77,38.82,38.76,38.79,346715.0,35.0831,35.1283,35.074,35.1012,346715.0
2021-12-07 10:35:00,38.78,38.79,38.71,38.71,500846.0,35.0921,35.1012,35.0288,35.0288,500846.0
2021-12-07 10:40:00,38.72,38.74,38.69,38.7,646555.0,35.0379,35.0559,35.0107,35.0198,646555.0
2021-12-07 10:45:00,38.7,38.71,38.65,38.67,383282.0,35.0198,35.0288,34.9745,34.9926,383282.0
2021-12-07 10:50:00,38.68,38.71,38.67,38.68,493236.0,35.0017,35.0288,34.9926,35.0017,493236.0
2021-12-07 10:55:00,38.68,38.69,38.61,38.65,261888.0,35.0017,35.0107,34.9383,34.9745,261888.0
2021-12-07 11:00:00,38.65,38.68,38.64,38.68,304372.0,34.9745,35.0017,34.9655,35.0017,304372.0
2021-12-07 11:05:00,38.68,38.68,38.64,38.66,226047.0,35.0017,35.0017,34.9655,34.9836,226047.0
2021-12-07 11:10:00,38.66,38.68,38.63,38.64,153017.0,34.9836,35.0017,34.9564,34.9655,153017.0
2021-12-07 11:15:00,38.64,38.66,38.6,38.62,239957.0,34.9655,34.9836,34.9293,34.9474,239957.0
2021-12-07 11:20:00,38.62,38.68,38.61,38.67,685539.0,34.9474,35.0017,34.9383,34.9926,685539.0
2021-12-07 11:25:00,38.67,38.73,38.66,38.66,472116.0,34.9926,35.0469,34.9836,34.9836,472116.0
2021-12-07 11:30:00,38.66,38.7,38.64,38.69,345095.0,34.9836,35.0198,34.9655,35.0107,345095.0
2021-12-07 11:35:00,38.69,38.72,38.67,38.69,368373.0,35.0107,35.0379,34.9926,35.0107,368373.0
2021-12-07 11:40:00,38.69,38.73,38.67,38.73,267286.0,35.0107,35.0469,34.9926,35.0469,267286.0
2021-12-07 11:45:00,38.73,38.74,38.68,38.7,425845.0,35.0469,35.0559,35.0017,35.0198,425845.0
2021-12-07 11:50:00,38.71,38.73,38.67,38.71,701956.0,35.0288,35.0469,34.9926,35.0288,701956.0
2021-12-07 11:55:00,38.72,38.75,38.71,38.75,316311.0,35.0379,35.065,35.0288,35.065,316311.0
2021-12-07 12:00:00,38.75,38.76,38.72,38.75,242445.0,35.065,35.074,35.0379,35.065,242445.0
2021-12-07 12:05:00,38.75,38.77,38.74,38.77,307767.0,35.065,35.0831,35.0559,35.0831,307767.0
2021-12-07 12:10:00,38.77,38.78,38.75,38.75,84571.0,35.0831,35.0921,35.065,35.065,84571.0
2021-12-07 12:15:00,38.75,38.78,38.74,38.76,185847.0,35.065,35.0921,35.0559,35.074,185847.0
2021-12-07 12:20:00,38.76,38.79,38.75,38.77,276853.0,35.074,35.1012,35.065,35.0831,276853.0
2021-12-07 12:25:00,38.77,38.78,38.75,38.77,123209.0,35.0831,35.0921,35.065,35.0831,123209.0
2021-12-07 12:30:00,38.77,38.78,38.74,38.78,52010.0,35.0831,35.0921,35.0559,35.0921,52010.0
2021-12-07 12:35:00,38.78,38.8,38.76,38.78,103914.0,35.0921,35.1102,35.074,35.0921,103914.0
2021-12-07 12:40:00,38.78,38.79,38.76,38.77,84678.0,35.0921,35.1012,35.074,35.0831,84678.0
2021-12-07 12:45:00,38.77,38.78,38.75,38.77,57704.0,35.0831,35.0921,35.065,35.0831,57704.0
2021-12-07 12:50:00,38.77,38.79,38.76,38.77,124578.0,35.0831,35.1012,35.074,35.0831,124578.0
2021-12-07 12:55:00,38.77,38.8,38.76,38.79,153076.0,35.0831,35.1102,35.074,35.1012,153076.0
2021-12-07 13:00:00,38.78,38.79,38.77,38.77,160833.0,35.0921,35.1012,35.0831,35.0831,160833.0
2021-12-07 13:05:00,38.77,38.77,38.72,38.72,604628.0,35.0831,35.0831,35.0379,35.0379,604628.0
2021-12-07 13:10:00,38.72,38.72,38.64,38.65,613031.0,35.0379,35.0379,34.9655,34.9745,613031.0
2021-12-07 13:15:00,38.66,38.69,38.65,38.68,419520.0,34.9836,35.0107,34.9745,35.0017,419520.0
2021-12-07 13:20:00,38.68,38.7,38.66,38.69,277343.0,35.0017,35.0198,34.9836,35.0107,277343.0
2021-12-07 13:25:00,38.69,38.71,38.67,38.7,280942.0,35.0107,35.0288,34.9926,35.0198,280942.0
2021-12-07 13:30:00,38.7,38.71,38.69,38.7,33263.0,35.0198,35.0288,35.0107,35.0198,33263.0
2021-12-07 13:35:00,38.7,38.72,38.69,38.7,138212.0,35.0198,35.0379,35.0107,35.0198,138212.0
2021-12-07 13:40:00,38.7,38.71,38.69,38.71,75900.0,35.0198,35.0288,35.0107,35.0288,75900.0
2021-12-07 13:45:00,38.7,38.72,38.7,38.71,214985.0,35.0198,35.0379,35.0198,35.0288,214985.0
2021-12-07 13:50:00,38.71,38.72,38.7,38.7,62635.0,35.0288,35.0379,35.0198,35.0198,62635.0
2021-12-07 13:55:00,38.7,38.71,38.69,38.71,59901.0,35.0198,35.0288,35.0107,35.0288,59901.0
2021-12-07 14:00:00,38.71,38.73,38.69,38.71,251579.0,35.0288,35.0469,35.0107,35.0288,251579.0
2021-12-07 14:05:00,38.71,38.71,38.67,38.69,136384.0,35.0288,35.0288,34.9926,35.0107,136384.0
2021-12-07 14:10:00,38.69,38.69,38.67,38.68,168644.0,35.0107,35.0107,34.9926,35.0017,168644.0
2021-12-07 14:15:00,38.68,38.69,38.67,38.69,48060.0,35.0017,35.0107,34.9926,35.0107,48060.0
2021-12-07 14:20:00,38.69,38.7,38.67,38.7,66565.0,35.0107,35.0198,34.9926,35.0198,66565.0
2021-12-07 14:25:00,38.7,38.73,38.69,38.7,92183.0,35.0198,35.0469,35.0107,35.0198,92183.0
2021-12-07 14:30:00,38.7,38.71,38.69,38.7,82340.0,35.0198,35.0288,35.0107,35.0198,82340.0
2021-12-07 14:35:00,38.7,38.7,38.63,38.65,100617.0,35.0198,35.0198,34.9564,34.9745,100617.0
2021-12-07 14:40:00,38.65,38.67,38.64,38.67,167729.0,34.9745,34.9926,34.9655,34.9926,167729.0
2021-12-07 14:45:00,38.66,38.68,38.65,38.68,117342.0,34.9836,35.0017,34.9745,35.0017,117342.0
2021-12-07 14:50:00,38.68,38.7,38.67,38.69,60700.0,35.0017,35.0198,34.9926,35.0107,60700.0
2021-12-07 14:55:00,38.69,38.72,38.66,38.67,102386.0,35.0107,35.0379,34.9836,34.9926,102386.0
2021-12-07 15:00:00,38.68,38.69,38.67,38.68,86909.0,35.0017,35.0107,34.9926,35.0017,86909.0
2021-12-07 15:05:00,38.68,38.71,38.68,38.68,165159.0,35.0017,35.0288,35.0017,35.0017,165159.0
2021-12-07 15:10:00,38.68,38.69,38.65,38.65,227959.0,35.0017,35.0107,34.9745,34.9745,227959.0
2021-12-07 15:15:00,38.66,38.68,38.65,38.66,297003.0,34.9836,35.0017,34.9745,34.9836,297003.0
2021-12-07 15:20:00,38.67,38.69,38.66,38.66,101296.0,34.9926,35.0107,34.9836,34.9836,101296.0
2021-12-07 15:25:00,38.66,38.68,38.64,38.64,245249.0,34.9836,35.0017,34.9655,34.9655,245249.0
2021-12-07 15:30:00,38.64,38.66,38.59,38.61,498923.0,34.9655,34.9836,34.9202,34.9383,498923.0
2021-12-07 15:35:00,38.61,38.64,38.6,38.63,336704.0,34.9383,34.9655,34.9293,34.9564,336704.0
2021-12-07 15:40:00,38.63,38.66,38.62,38.63,857214.0,34.9564,34.9836,34.9474,34.9564,857214.0
2021-12-07 15:45:00,38.63,38.65,38.62,38.64,538696.0,34.9564,34.9745,34.9474,34.9655,538696.0
2021-12-07 15:50:00,38.63,38.65,38.61,38.64,776509.0,34.9564,34.9745,34.9383,34.9655,776509.0
2021-12-07 15:55:00,38.64,38.71,38.63,38.71,1651342.0,34.9655,35.0288,34.9564,35.0288,1651342.0
2021-12-08 09:30:00,38.61,38.62,38.46,38.53,829123.0,34.9383,34.9474,34.8026,34.8659,829123.0
2021-12-08 09:35:00,38.53,38.59,38.49,38.49,485703.0,34.8659,34.9202,34.8297,34.8297,485703.0
2021-12-08 09:40:00,38.5,38.66,38.49,38.66,584268.0,34.8388,34.9836,34.8297,34.9836,584268.0
2021-12-08 09:45:00,38.66,38.73,38.63,38.73,370002.0,34.9836,35.0469,34.9564,35.0469,370002.0
2021-12-08 09:50:00,38.72,38.77,38.71,38.73,265435.0,35.0379,35.0831,35.0288,35.0469,265435.0
2021-12-08 09:55:00,38.73,38.76,38.7,38.71,253169.0,35.0469,35.074,35.0198,35.0288,253169.0
2021-12-08 10:00:00,38.72,38.74,38.66,38.67,334950.0,35.0379,35.0559,34.9836,34.9926,334950.0
2021-12-08 10:05:00,38.67,38.7,38.62,38.65,145116.0,34.9926,35.0198,34.9474,34.9745,145116.0
2021-12-08 10:10:00,38.66,38.71,38.66,38.67,195751.0,34.9836,35.0288,34.9836,34.9926,195751.0
2021-12-08 10:15:00,38.67,38.74,38.66,38.71,182042.0,34.9926,35.0559,34.9836,35.0288,182042.0
2021-12-08 10:20:00,38.71,38.74,38.7,38.71,254525.0,35.0288,35.0559,35.0198,35.0288,254525.0
2021-12-08 10:25:00,38.72,38.75,38.7,38.71,254868.0,35.0379,35.065,35.0198,35.0288,254868.0
2021-12-08 10:30:00,38.71,38.79,38.69,38.79,1002172.0,35.0288,35.1012,35.0107,35.1012,1002172.0
2021-12-08 10:35:00,38.79,38.87,38.77,38.85,408148.0,35.1012,35.1736,35.0831,35.1555,408148.0
2021-12-08 10:40:00,38.85,38.85,38.8,38.81,303262.0,35.1555,35.1555,35.1102,35.1193,303262.0
2021-12-08 10:45:00,38.8,38.83,38.79,38.82,313742.0,35.1102,35.1374,35.1012,35.1283,313742.0
2021-12-08 10:50:00,38.82,38.9,38.8,38.89,267300.0,35.1283,35.2007,35.1102,35.1917,267300.0
2021-12-08 10:55:00,38.89,38.98,38.89,38.97,732705.0,35.1917,35.2731,35.1917,35.2641,732705.0
2021-12-08 11:00:00,38.98,38.98,38.87,38.89,451724.0,35.2731,35.2731,35.1736,35.1917,451724.0
2021-12-08 11:05:00,38.89,38.92,38.87,38.88,159367.0,35.1917,35.2188,35.1736,35.1826,159367.0
2021-12-08 11:10:00,38.89,38.95,38.87,38.94,156883.0,35.1917,35.246,35.1736,35.2369,156883.0
2021-12-08 11:15:00,38.94,38.94,38.9,38.91,185390.0,35.2369,35.2369,35.2007,35.2098,185390.0
2021-12-08 11:20:00,38.91,38.97,38.88,38.96,298773.0,35.2098,35.2641,35.1826,35.255,298773.0
2021-12-08 11:25:00,38.96,38.96,38.9,38.91,342477.0,35.255,35.255,35.2007,35.2098,342477.0
2021-12-08 11:30:00,38.91,38.96,38.87,38.94,1398555.0,35.2098,35.255,35.1736,35.2369,1398555.0
2021-12-08 11:35:00,38.93,39.01,38.92,38.98,834854.0,35.2279,35.3003,35.2188,35.2731,834854.0
2021-12-08 11:40:00,38.99,39.0,38.95,38.97,230706.0,35.2822,35.2912,35.246,35.2641,230706.0
2021-12-08 11:45:00,38.97,39.02,38.97,39.01,247922.0,35.2641,35.3093,35.2641,35.3003,247922.0
2021-12-08 11:50:00,39.01,39.05,38.98,39.0,831883.0,35.3003,35.3365,35.2731,35.2912,831883.0
2021-12-08 11:55:00,39.0,39.02,38.99,39.01,361513.0,35.2912,35.3093,35.2822,35.3003,361513.0
2021-12-08 12:00:00,39.01,39.03,38.99,39.0,293646.0,35.3003,35.3184,35.2822,35.2912,293646.0
2021-12-08 12:05:00,39.0,39.03,38.99,39.01,219166.0,35.2912,35.3184,35.2822,35.3003,219166.0
2021-12-08 12:10:00,39.01,39.02,38.99,39.01,377787.0,35.3003,35.3093,35.2822,35.3003,377787.0
2021-12-08 12:15:00,39.01,39.03,38.98,39.01,160123.0,35.3003,35.3184,35.2731,35.3003,160123.0
2021-12-08 12:20:00,39.0,39.0,38.96,38.98,496066.0,35.2912,35.2912,35.255,35.2731,496066.0
2021-12-08 12:25:00,38.98,38.99,38.96,38.97,137346.0,35.2731,35.2822,35.255,35.2641,137346.0
2021-12-08 12:30:00,38.97,38.98,38.95,38.96,302887.0,35.2641,35.2731,35.246,35.255,302887.0
2021-12-08 12:35:00,38.96,38.99,38.95,38.99,198714.0,35.255,35.2822,35.246,35.2822,198714.0
2021-12-08 12:40:00,38.99,39.02,38.98,39.02,374041.0,35.2822,35.3093,35.2731,35.3093,374041.0
2021-12-08 12:45:00,39.02,39.02,38.98,39.0,427970.0,35.3093,35.3093,35.2731,35.2912,427970.0
2021-12-08 12:50:00,39.0,39.01,38.98,38.99,219014.0,35.2912,35.3003,35.2731,35.2822,219014.0
2021-12-08 12:55:00,38.99,39.0,38.97,38.98,172814.0,35.2822,35.2912,35.2641,35.2731,172814.0
2021-12-08 13:00:00,38.98,38.99,38.97,38.97,146555.0,35.2731,35.2822,35.2641,35.2641,146555.0
2021-12-08 13:05:00,38.97,38.98,38.95,38.97,194763.0,35.2641,35.2731,35.246,35.2641,194763.0
2021-12-08 13:10:00,38.97,38.98,38.94,38.96,165148.0,35.2641,35.2731,35.2369,35.255,165148.0
2021-12-08 13:15:00,38.96,38.98,38.95,38.98,378969.0,35.255,35.2731,35.246,35.2731,378969.0
2021-12-08 13:20:00,38.98,38.98,38.97,38.98,193676.0,35.2731,35.2731,35.2641,35.2731,193676.0
2021-12-08 13:25:00,38.98,38.98,38.96,38.97,62575.0,35.2731,35.2731,35.255,35.2641,62575.0
2021-12-08 13:30:00,38.97,38.98,38.96,38.98,149330.0,35.2641,35.2731,35.255,35.2731,149330.0
2021-12-08 13:35:00,38.98,38.99,38.97,38.98,53161.0,35.2731,35.2822,35.2641,35.2731,53161.0
2021-12-08 13:40:00,38.99,39.0,38.98,38.98,130355.0,35.2822,35.2912,35.2731,35.2731,130355.0
2021-12-08 13:45:00,38.98,38.99,38.96,38.99,221768.0,35.2731,35.2822,35.255,35.2822,221768.0
2021-12-08 13:50:00,38.98,39.0,38.97,38.98,210931.0,35.2731,35.2912,35.2641,35.2731,210931.0
2021-12-08 13:55:00,38.98,38.98,38.96,38.96,115458.0,35.2731,35.2731,35.255,35.255,115458.0
2021-12-08 14:00:00,38.96,38.99,38.93,38.95,314640.0,35.255,35.2822,35.2279,35.246,314640.0
2021-12-08 14:05:00,38.95,38.95,38.91,38.93,484169.0,35.246,35.246,35.2098,35.2279,484169.0
2021-12-08 14:10:00,38.93,38.95,38.91,38.92,282838.0,35.2279,35.246,35.2098,35.2188,282838.0
2021-12-08 14:15:00,38.93,38.93,38.91,38.91,143897.0,35.2279,35.2279,35.2098,35.2098,143897.0
2021-12-08 14:20:00,38.91,38.94,38.9,38.93,338892.0,35.2098,35.2369,35.2007,35.2279,338892.0
2021-12-08 14:25:00,38.93,38.94,38.87,38.89,615449.0,35.2279,35.2369,35.1736,35.1917,615449.0
2021-12-08 14:30:00,38.9,38.91,38.88,38.91,187864.0,35.2007,35.2098,35.1826,35.2098,187864.0
2021-12-08 14:35:00,38.9,38.92,38.87,38.88,265620.0,35.2007,35.2188,35.1736,35.1826,265620.0
2021-12-08 14:40:00,38.88,38.9,38.86,38.87,379941.0,35.1826,35.2007,35.1645,35.1736,379941.0
2021-12-08 14:45:00,38.87,38.89,38.86,38.87,180118.0,35.1736,35.1917,35.1645,35.1736,180118.0
2021-12-08 14:50:00,38.87,38.88,38.86,38.88,393118.0,35.1736,35.1826,35.1645,35.1826,393118.0
2021-12-08 14:55:00,38.88,38.91,38.87,38.88,237689.0,35.1826,35.2098,35.1736,35.1826,237689.0
2021-12-08 15:00:00,38.88,38.88,38.85,38.86,213341.0,35.1826,35.1826,35.1555,35.1645,213341.0
2021-12-08 15:05:00,38.86,38.87,38.82,38.82,162264.0,35.1645,35.1736,35.1283,35.1283,162264.0
2021-12-08 15:10:00,38.82,38.85,38.81,38.85,308564.0,35.1283,35.1555,35.1193,35.1555,308564.0
2021-12-08 15:15:00,38.84,38.86,38.84,38.86,251223.0,35.1464,35.1645,35.1464,35.1645,251223.0
2021-12-08 15:20:00,38.86,38.87,38.84,38.86,338981.0,35.1645,35.1736,35.1464,35.1645,338981.0
2021-12-08 15:25:00,38.86,38.89,38.85,38.87,258410.0,35.1645,35.1917,35.1555,35.1736,258410.0
2021-12-08 15:30:00,38.87,38.89,38.87,38.88,131537.0,35.1736,35.1917,35.1736,35.1826,131537.0
2021-12-08 15:35:00,38.89,38.89,38.87,38.88,310864.0,35.1917,35.1917,35.1736,35.1826,310864.0
2021-12-08 15:40:00,38.89,38.9,38.83,38.84,285506.0,35.1917,35.2007,35.1374,35.1464,285506.0
2021-12-08 15:45:00,38.84,38.85,38.83,38.84,282548.0,35.1464,35.1555,35.1374,35.1464,282548.0
2021-12-08 15:50:00,38.84,38.88,38.84,38.85,943693.0,35.1464,35.1826,35.1464,35.1555,943693.0
2021-12-08 15:55:00,38.85,38.87,38.83,38.85,2179873.0,35.1555,35.1736,35.1374,35.1555,2179873.0
2021-12-09 09:30:00,38.79,39.04,38.73,39.03,1427870.0,35.1012,35.3274,35.0469,35.3184,1427870.0
2021-12-09 09:35:00,39.04,39.17,38.97,39.13,1778227.0,35.3274,35.4451,35.2641,35.4089,1778227.0
2021-12-09 09:40:00,39.13,39.17,39.07,39.1,641930.0,35.4089,35.4451,35.3546,35.3817,641930.0
2021-12-09 09:45:00,39.1,39.11,38.99,39.01,360998.0,35.3817,35.3908,35.2822,35.3003,360998.0
2021-12-09 09:50:00,39.01,39.03,38.98,39.0,237076.0,35.3003,35.3184,35.2731,35.2912,237076.0
2021-12-09 09:55:00,38.99,39.11,38.98,39.11,259243.0,35.2822,35.3908,35.2731,35.3908,259243.0
2021-12-09 10:00:00,39.1,39.15,39.07,39.12,363489.0,35.3817,35.427,35.3546,35.3998,363489.0
2021-12-09 10:05:00,39.12,39.16,39.09,39.1,338107.0,35.3998,35.436,35.3727,35.3817,338107.0
2021-12-09 10:10:00,39.09,39.11,39.03,39.05,291278.0,35.3727,35.3908,35.3184,35.3365,291278.0
2021-12-09 10:15:00,39.05,39.1,39.04,39.09,585529.0,35.3365,35.3817,35.3274,35.3727,585529.0
2021-12-09 10:20:00,39.1,39.13,39.07,39.08,407017.0,35.3817,35.4089,35.3546,35.3636,407017.0
2021-12-09 10:25:00,39.08,39.09,38.99,39.01,283665.0,35.3636,35.3727,35.2822,35.3003,283665.0
2021-12-09 10:30:00,39.01,39.04,38.97,38.97,429575.0,35.3003,35.3274,35.2641,35.2641,429575.0
2021-12-09 10:35:00,38.97,38.98,38.87,38.87,532855.0,35.2641,35.2731,35.1736,35.1736,532855.0
2021-12-09 10:40:00,38.87,38.92,38.84,38.9,682520.0,35.1736,35.2188,35.1464,35.2007,682520.0
2021-12-09 10:45:00,38.9,38.93,38.87,38.93,254698.0,35.2007,35.2279,35.1736,35.2279,254698.0
2021-12-09 10:50:00,38.93,38.95,38.91,38.95,291691.0,35.2279,35.246,35.2098,35.246,291691.0
2021-12-09 10:55:00,38.94,38.99,38.93,38.96,300065.0,35.2369,35.2822,35.2279,35.255,300065.0
2021-12-09 11:00:00,38.96,38.97,38.91,38.91,315973.0,35.255,35.2641,35.2098,35.2098,315973.0
2021-12-09 11:05:00,38.92,38.98,38.9,38.97,245023.0,35.2188,35.2731,35.2007,35.2641,245023.0
2021-12-09 11:10:00,38.96,38.98,38.92,38.95,177310.0,35.255,35.2731,35.2188,35.246,177310.0
2021-12-09 11:15:00,38.95,38.96,38.92,38.95,377320.0,35.246,35.255,35.2188,35.246,377320.0
2021-12-09 11:20:00,38.94,38.99,38.93,38.99,192483.0,35.2369,35.2822,35.2279,35.2822,192483.0
2021-12-09 11:25:00,39.0,39.0,38.97,38.98,102731.0,35.2912,35.2912,35.2641,35.2731,102731.0
2021-12-09 11:30:00,38.98,38.99,38.96,38.98,76082.0,35.2731,35.2822,35.255,35.2731,76082.0
2021-12-09 11:35:00,38.98,38.99,38.94,38.96,184078.0,35.2731,35.2822,35.2369,35.255,184078.0
2021-12-09 11:40:00,38.96,38.96,38.92,38.94,171706.0,35.255,35.255,35.2188,35.2369,171706.0
2021-12-09 11:45:00,38.94,38.98,38.93,38.97,118219.0,35.2369,35.2731,35.2279,35.2641,118219.0
2021-12-09 11:50:00,38.97,39.0,38.96,38.99,77058.0,35.2641,35.2912,35.255,35.2822,77058.0
2021-12-09 11:55:00,38.98,39.0,38.97,38.99,94207.0,35.2731,35.2912,35.2641,35.2822,94207.0
2021-12-09 12:00:00,38.98,39.0,38.95,38.96,97454.0,35.2731,35.2912,35.246,35.255,97454.0
2021-12-09 12:05:00,38.95,38.95,38.92,38.95,114838.0,35.246,35.246,35.2188,35.246,114838.0
2021-12-09 12:10:00,38.94,38.96,38.93,38.96,111039.0,35.2369,35.255,35.2279,35.255,111039.0
2021-12-09 12:15:00,38.96,38.98,38.94,38.94,94847.0,35.255,35.2731,35.2369,35.2369,94847.0
2021-12-09 12:20:00,38.94,38.97,38.94,38.97,90801.0,35.2369,35.2641,35.2369,35.2641,90801.0
2021-12-09 12:25:00,38.96,38.97,38.94,38.94,93799.0,35.255,35.2641,35.2369,35.2369,93799.0
2021-12-09 12:30:00,38.94,38.96,38.93,38.94,62665.0,35.2369,35.255,35.2279,35.2369,62665.0
2021-12-09 12:35:00,38.94,38.97,38.94,38.96,308839.0,35.2369,35.2641,35.2369,35.255,308839.0
2021-12-09 12:40:00,38.96,38.99,38.95,38.98,92060.0,35.255,35.2822,35.246,35.2731,92060.0
2021-12-09 12:45:00,38.98,38.99,38.97,38.99,73266.0,35.2731,35.2822,35.2641,35.2822,73266.0
2021-12-09 12:50:00,38.98,38.99,38.96,38.97,122645.0,35.2731,35.2822,35.255,35.2641,122645.0
2021-12-09 12:55:00,38.97,38.99,38.95,38.98,189081.0,35.2641,35.2822,35.246,35.2731,189081.0
2021-12-09 13:00:00,38.98,38.98,38.94,38.96,199253.0,35.2731,35.2731,35.2369,35.255,199253.0
2021-12-09 13:05:00,38.95,38.98,38.94,38.96,174106.0,35.246,35.2731,35.2369,35.255,174106.0
2021-12-09 13:10:00,38.96,38.98,38.95,38.97,104794.0,35.255,35.2731,35.246,35.2641,104794.0
2021-12-09 13:15:00,38.98,38.98,38.96,38.98,128893.0,35.2731,35.2731,35.255,35.2731,128893.0
2021-12-09 13:20:00,38.97,38.97,38.93,38.94,111982.0,35.2641,35.2641,35.2279,35.2369,111982.0
2021-12-09 13:25:00,38.94,38.94,38.92,38.94,81064.0,35.2369,35.2369,35.2188,35.2369,81064.0
2021-12-09 13:30:00,38.93,38.95,38.93,38.95,210122.0,35.2279,35.246,35.2279,35.246,210122.0
2021-12-09 13:35:00,38.95,38.97,38.93,38.96,125454.0,35.246,35.2641,35.2279,35.255,125454.0
2021-12-09 13:40:00,38.96,38.96,38.91,38.92,146007.0,35.255,35.255,35.2098,35.2188,146007.0
2021-12-09 13:45:00,38.91,38.93,38.88,38.89,173672.0,35.2098,35.2279,35.1826,35.1917,173672.0
2021-12-09 13:50:00,38.88,38.91,38.87,38.91,143568.0,35.1826,35.2098,35.1736,35.2098,143568.0
2021-12-09 13:55:00,38.91,38.95,38.91,38.93,349553.0,35.2098,35.246,35.2098,35.2279,349553.0
2021-12-09 14:00:00,38.93,38.94,38.92,38.93,124377.0,35.2279,35.2369,35.2188,35.2279,124377.0
2021-12-09 14:05:00,38.93,38.93,38.91,38.91,120049.0,35.2279,35.2279,35.2098,35.2098,120049.0
2021-12-09 14:10:00,38.91,38.93,38.88,38.9,116929.0,35.2098,35.2279,35.1826,35.2007,116929.0
2021-12-09 14:15:00,38.9,38.93,38.89,38.91,84363.0,35.2007,35.2279,35.1917,35.2098,84363.0
2021-12-09 14:20:00,38.91,38.93,38.9,38.92,257893.0,35.2098,35.2279,35.2007,35.2188,257893.0
2021-12-09 14:25:00,38.91,38.92,38.88,38.89,157792.0,35.2098,35.2188,35.1826,35.1917,157792.0
2021-12-09 14:30:00,38.88,38.89,38.87,38.89,179168.0,35.1826,35.1917,35.1736,35.1917,179168.0
2021-12-09 14:35:00,38.88,38.89,38.86,38.87,143962.0,35.1826,35.1917,35.1645,35.1736,143962.0
2021-12-09 14:40:00,38.87,38.88,38.85,38.87,166915.0,35.1736,35.1826,35.1555,35.1736,166915.0
2021-12-09 14:45:00,38.88,38.88,38.85,38.86,63210.0,35.1826,35.1826,35.1555,35.1645,63210.0
2021-12-09 14:50:00,38.86,38.86,38.82,38.84,165837.0,35.1645,35.1645,35.1283,35.1464,165837.0
2021-12-09 14:55:00,38.83,38.84,38.8,38.82,95518.0,35.1374,35.1464,35.1102,35.1283,95518.0
2021-12-09 15:00:00,38.82,38.86,38.8,38.84,445082.0,35.1283,35.1645,35.1102,35.1464,445082.0
2021-12-09 15:05:00,38.84,38.85,38.81,38.82,341870.0,35.1464,35.1555,35.1193,35.1283,341870.0
2021-12-09 15:10:00,38.82,38.83,38.79,38.8,386774.0,35.1283,35.1374,35.1012,35.1102,386774.0
2021-12-09 15:15:00,38.8,38.84,38.8,38.84,150323.0,35.1102,35.1464,35.1102,35.1464,150323.0
2021-12-09 15:20:00,38.84,38.84,38.78,38.78,294641.0,35.1464,35.1464,35.0921,35.0921,294641.0
2021-12-09 15:25:00,38.78,38.81,38.78,38.81,274014.0,35.0921,35.1193,35.0921,35.1193,274014.0
2021-12-09 15:30:00,38.8,38.85,38.79,38.83,423841.0,35.1102,35.1555,35.1012,35.1374,423841.0
2021-12-09 15:35:00,38.83,38.83,38.79,38.81,247643.0,35.1374,35.1374,35.1012,35.1193,247643.0
2021-12-09 15:40:00,38.81,38.85,38.8,38.83,357028.0,35.1193,35.1555,35.1102,35.1374,357028.0
2021-12-09 15:45:00,38.83,38.86,38.81,38.85,219222.0,35.1374,35.1645,35.1193,35.1555,219222.0
2021-12-09 15:50:00,38.85,38.88,38.84,38.85,436879.0,35.1555,35.1826,35.1464,35.1555,436879.0
2021-12-09 15:55:00,38.85,38.87,38.83,38.86,920670.0,35.1555,35.1736,35.1374,35.1645,920670.0
2021-12-10 09:30:00,38.85,38.95,38.77,38.92,672809.0,35.1555,35.246,35.0831,35.2188,672809.0
2021-12-10 09:35:00,38.92,38.99,38.88,38.98,513003.0,35.2188,35.2822,35.1826,35.2731,513003.0
2021-12-10 09:40:00,38.99,39.02,38.85,38.85,267956.0,35.2822,35.3093,35.1555,35.1555,267956.0
2021-12-10 09:45:00,38.86,38.86,38.73,38.76,452638.0,35.1645,35.1645,35.0469,35.074,452638.0
2021-12-10 09:50:00,38.76,38.86,38.74,38.79,223121.0,35.074,35.1645,35.0559,35.1012,223121.0
2021-12-10 09:55:00,38.79,38.84,38.75,38.8,173242.0,35.1012,35.1464,35.065,35.1102,173242.0
2021-12-10 10:00:00,38.8,38.85,38.79,38.8,356381.0,35.1102,35.1555,35.1012,35.1102,356381.0
2021-12-10 10:05:00,38.8,38.85,38.79,38.83,633292.0,35.1102,35.1555,35.1012,35.1374,633292.0
2021-12-10 10:10:00,38.83,38.87,38.81,38.86,161560.0,35.1374,35.1736,35.1193,35.1645,161560.0
2021-12-10 10:15:00,38.87,38.95,38.85,38.91,319270.0,35.1736,35.246,35.1555,35.2098,319270.0
2021-12-10 10:20:00,38.92,38.93,38.88,38.88,195681.0,35.2188,35.2279,35.1826,35.1826,195681.0
2021-12-10 10:25:00,38.88,38.89,38.84,38.88,148054.0,35.1826,35.1917,35.1464,35.1826,148054.0
2021-12-10 10:30:00,38.88,38.88,38.78,38.79,190191.0,35.1826,35.1826,35.0921,35.1012,190191.0
2021-12-10 10:35:00,38.79,38.81,38.74,38.79,148416.0,35.1012,35.1193,35.0559,35.1012,148416.0
2021-12-10 10:40:00,38.79,38.82,38.77,38.78,174728.0,35.1012,35.1283,35.0831,35.0921,174728.0
2021-12-10 10:45:00,38.77,38.78,38.71,38.72,205230.0,35.0831,35.0921,35.0288,35.0379,205230.0
2021-12-10 10:50:00,38.72,38.78,38.71,38.78,158782.0,35.0379,35.0921,35.0288,35.0921,158782.0
2021-12-10 10:55:00,38.78,38.81,38.77,38.78,127217.0,35.0921,35.1193,35.0831,35.0921,127217.0
2021-12-10 11:00:00,38.77,38.78,38.72,38.74,264574.0,35.0831,35.0921,35.0379,35.0559,264574.0
2021-12-10 11:05:00,38.73,38.76,38.7,38.72,200209.0,35.0469,35.074,35.0198,35.0379,200209.0
2021-12-10 11:10:00,38.72,38.75,38.7,38.73,216622.0,35.0379,35.065,35.0198,35.0469,216622.0
2021-12-10 11:15:00,38.73,38.79,38.72,38.77,184826.0,35.0469,35.1012,35.0379,35.0831,184826.0
2021-12-10 11:20:00,38.77,38.78,38.74,38.77,193811.0,35.0831,35.0921,35.0559,35.0831,193811.0
2021-12-10 11:25:00,38.77,38.83,38.76,38.81,276362.0,35.0831,35.1374,35.074,35.1193,276362.0
2021-12-10 11:30:00,38.81,38.81,38.74,38.75,234249.0,35.1193,35.1193,35.0559,35.065,234249.0
2021-12-10 11:35:00,38.75,38.77,38.72,38.73,325542.0,35.065,35.0831,35.0379,35.0469,325542.0
2021-12-10 11:40:00,38.73,38.78,38.71,38.77,145427.0,35.0469,35.0921,35.0288,35.0831,145427.0
2021-12-10 11:45:00,38.77,38.8,38.76,38.79,222226.0,35.0831,35.1102,35.074,35.1012,222226.0
2021-12-10 11:50:00,38.79,38.81,38.75,38.77,282063.0,35.1012,35.1193,35.065,35.0831,282063.0
2021-12-10 11:55:00,38.77,38.77,38.73,38.75,115467.0,35.0831,35.0831,35.0469,35.065,115467.0
2021-12-10 12:00:00,38.76,38.76,38.72,38.74,110579.0,35.074,35.074,35.0379,35.0559,110579.0
2021-12-10 12:05:00,38.75,38.77,38.74,38.75,326287.0,35.065,35.0831,35.0559,35.065,326287.0
2021-12-10 12:10:00,38.75,38.79,38.74,38.78,267643.0,35.065,35.1012,35.0559,35.0921,267643.0
2021-12-10 12:15:00,38.79,38.79,38.76,38.77,144062.0,35.1012,35.1012,35.074,35.0831,144062.0
2021-12-10 12:20:00,38.77,38.79,38.76,38.79,232658.0,35.0831,35.1012,35.074,35.1012,232658.0
2021-12-10 12:25:00,38.78,38.8,38.78,38.8,241400.0,35.0921,35.1102,35.0921,35.1102,241400.0
2021-12-10 12:30:00,38.8,38.8,38.76,38.77,145568.0,35.1102,35.1102,35.074,35.0831,145568.0
2021-12-10 12:35:00,38.77,38.78,38.74,38.77,139411.0,35.0831,35.0921,35.0559,35.0831,139411.0
2021-12-10 12:40:00,38.77,38.78,38.75,38.76,154195.0,35.0831,35.0921,35.065,35.074,154195.0
2021-12-10 12:45:00,38.76,38.78,38.75,38.77,162174.0,35.074,35.0921,35.065,35.0831,162174.0
2021-12-10 12:50:00,38.77,38.79,38.77,38.77,72399.0,35.0831,35.1012,35.0831,35.0831,72399.0
2021-12-10 12:55:00,38.77,38.79,38.77,38.77,46797.0,35.0831,35.1012,35.0831,35.0831,46797.0
2021-12-10 13:00:00,38.77,38.8,38.77,38.79,101110.0,35.0831,35.1102,35.0831,35.1012,101110.0
2021-12-10 13:05:00,38.79,38.81,38.77,38.8,116058.0,35.1012,35.1193,35.0831,35.1102,116058.0
2021-12-10 13:10:00,38.8,38.82,38.8,38.81,174365.0,35.1102,35.1283,35.1102,35.1193,174365.0
2021-12-10 13:15:00,38.81,38.82,38.8,38.8,124250.0,35.1193,35.1283,35.1102,35.1102,124250.0
2021-12-10 13:20:00,38.8,38.81,38.79,38.8,36956.0,35.1102,35.1193,35.1012,35.1102,36956.0
2021-12-10 13:25:00,38.8,38.82,38.79,38.8,151079.0,35.1102,35.1283,35.1012,35.1102,151079.0
2021-12-10 13:30:00,38.8,38.81,38.77,38.78,198625.0,35.1102,35.1193,35.0831,35.0921,198625.0
2021-12-10 13:35:00,38.78,38.78,38.75,38.77,59147.0,35.0921,35.0921,35.065,35.0831,59147.0
2021-12-10 13:40:00,38.77,38.78,38.75,38.76,126145.0,35.0831,35.0921,35.065,35.074,126145.0
2021-12-10 13:45:00,38.76,38.79,38.74,38.75,339309.0,35.074,35.1012,35.0559,35.065,339309.0
2021-12-10 13:50:00,38.75,38.78,38.74,38.75,192322.0,35.065,35.0921,35.0559,35.065,192322.0
2021-12-10 13:55:00,38.75,38.78,38.75,38.77,82303.0,35.065,35.0921,35.065,35.0831,82303.0
2021-12-10 14:00:00,38.77,38.78,38.74,38.74,293800.0,35.0831,35.0921,35.0559,35.0559,293800.0
2021-12-10 14:05:00,38.75,38.76,38.72,38.73,103400.0,35.065,35.074,35.0379,35.0469,103400.0
2021-12-10 14:10:00,38.72,38.74,38.72,38.73,67530.0,35.0379,35.0559,35.0379,35.0469,67530.0
2021-12-10 14:15:00,38.73,38.74,38.72,38.73,86042.0,35.0469,35.0559,35.0379,35.0469,86042.0
2021-12-10 14:20:00,38.73,38.74,38.71,38.71,80667.0,35.0469,35.0559,35.0288,35.0288,80667.0
2021-12-10 14:25:00,38.71,38.74,38.69,38.73,160985.0,35.0288,35.0559,35.0107,35.0469,160985.0
2021-12-10 14:30:00,38.73,38.74,38.7,38.71,106403.0,35.0469,35.0559,35.0198,35.0288,106403.0
2021-12-10 14:35:00,38.72,38.75,38.71,38.75,105686.0,35.0379,35.065,35.0288,35.065,105686.0
2021-12-10 14:40:00,38.75,38.76,38.74,38.76,79165.0,35.065,35.074,35.0559,35.074,79165.0
2021-12-10 14:45:00,38.76,38.78,38.75,38.76,215911.0,35.074,35.0921,35.065,35.074,215911.0
2021-12-10 14:50:00,38.76,38.76,38.74,38.74,69330.0,35.074,35.074,35.0559,35.0559,69330.0
2021-12-10 14:55:00,38.74,38.75,38.73,38.73,117928.0,35.0559,35.065,35.0469,35.0469,117928.0
2021-12-10 15:00:00,38.73,38.74,38.71,38.72,100058.0,35.0469,35.0559,35.0288,35.0379,100058.0
2021-12-10 15:05:00,38.72,38.75,38.71,38.74,172667.0,35.0379,35.065,35.0288,35.0559,172667.0
2021-12-10 15:10:00,38.74,38.75,38.72,38.72,124189.0,35.0559,35.065,35.0379,35.0379,124189.0
2021-12-10 15:15:00,38.72,38.75,38.72,38.73,80500.0,35.0379,35.065,35.0379,35.0469,80500.0
2021-12-10 15:20:00,38.73,38.74,38.73,38.73,59135.0,35.0469,35.0559,35.0469,35.0469,59135.0
2021-12-10 15:25:00,38.73,38.74,38.72,38.73,176020.0,35.0469,35.0559,35.0379,35.0469,176020.0
2021-12-10 15:30:00,38.73,38.79,38.72,38.79,733625.0,35.0469,35.1012,35.0379,35.1012,733625.0
2021-12-10 15:35:00,38.79,38.79,38.77,38.79,216775.0,35.1012,35.1012,35.0831,35.1012,216775.0
2021-12-10 15:40:00,38.79,38.81,38.78,38.81,99514.0,35.1012,35.1193,35.0921,35.1193,99514.0
2021-12-10 15:45:00,38.81,38.81,38.79,38.79,661501.0,35.1193,35.1193,35.1012,35.1012,661501.0
2021-12-10 15:50:00,38.8,38.82,38.79,38.82,791697.0,35.1102,35.1283,35.1012,35.1283,791697.0
2021-12-10 15:55:00,38.82,38.89,38.81,38.87,1378041.0,35.1283,35.1917,35.1193,35.1736,1378041.0
2021-12-13 09:30:00,38.19,38.19,37.92,37.93,1099847.0,34.9556,34.9556,34.7085,34.7176,1099847.0
2021-12-13 09:35:00,37.94,38.07,37.93,37.95,629397.0,34.7268,34.8458,34.7176,34.7359,629397.0
2021-12-13 09:40:00,37.94,38.02,37.93,37.96,592573.0,34.7268,34.8,34.7176,34.7451,592573.0
2021-12-13 09:45:00,37.96,37.98,37.89,37.91,445771.0,34.7451,34.7634,34.681,34.6993,445771.0
2021-12-13 09:50:00,37.9,37.95,37.85,37.85,161861.0,34.6902,34.7359,34.6444,34.6444,161861.0
2021-12-13 09:55:00,37.86,38.0,37.86,37.95,210457.0,34.6536,34.7817,34.6536,34.7359,210457.0
2021-12-13 10:00:00,37.94,37.96,37.9,37.92,259575.0,34.7268,34.7451,34.6902,34.7085,259575.0
2021-12-13 10:05:00,37.92,37.98,37.9,37.91,207264.0,34.7085,34.7634,34.6902,34.6993,207264.0
2021-12-13 10:10:00,37.9,37.92,37.87,37.88,432494.0,34.6902,34.7085,34.6627,34.6719,432494.0
2021-12-13 10:15:00,37.88,37.88,37.77,37.78,374516.0,34.6719,34.6719,34.5712,34.5803,374516.0
2021-12-13 10:20:00,37.78,37.83,37.78,37.82,1036075.0,34.5803,34.6261,34.5803,34.617,1036075.0
2021-12-13 10:25:00,37.82,37.84,37.75,37.77,370013.0,34.617,34.6353,34.5529,34.5712,370013.0
2021-12-13 10:30:00,37.77,37.78,37.73,37.74,205738.0,34.5712,34.5803,34.5346,34.5437,205738.0
2021-12-13 10:35:00,37.74,37.78,37.72,37.73,261858.0,34.5437,34.5803,34.5254,34.5346,261858.0
2021-12-13 10:40:00,37.73,37.77,37.73,37.77,198988.0,34.5346,34.5712,34.5346,34.5712,198988.0
2021-12-13 10:45:00,37.77,37.8,37.75,37.77,219154.0,34.5712,34.5987,34.5529,34.5712,219154.0
2021-12-13 10:50:00,37.77,37.79,37.74,37.77,181852.0,34.5712,34.5895,34.5437,34.5712,181852.0
2021-12-13 10:55:00,37.77,37.77,37.73,37.75,99364.0,34.5712,34.5712,34.5346,34.5529,99364.0
2021-12-13 11:00:00,37.74,37.75,37.71,37.73,164611.0,34.5437,34.5529,34.5163,34.5346,164611.0
2021-12-13 11:05:00,37.73,37.76,37.71,37.73,126066.0,34.5346,34.562,34.5163,34.5346,126066.0
2021-12-13 11:10:00,37.74,37.76,37.66,37.68,183103.0,34.5437,34.562,34.4705,34.4888,183103.0
2021-12-13 11:15:00,37.68,37.73,37.68,37.7,173229.0,34.4888,34.5346,34.4888,34.5071,173229.0
2021-12-13 11:20:00,37.7,37.71,37.68,37.69,148225.0,34.5071,34.5163,34.4888,34.498,148225.0
2021-12-13 11:25:00,37.69,37.71,37.64,37.66,169113.0,34.498,34.5163,34.4522,34.4705,169113.0
2021-12-13 11:30:00,37.66,37.71,37.64,37.7,202761.0,34.4705,34.5163,34.4522,34.5071,202761.0
2021-12-13 11:35:00,37.69,37.72,37.68,37.69,141252.0,34.498,34.5254,34.4888,34.498,141252.0
2021-12-13 11:40:00,37.69,37.7,37.68,37.7,93900.0,34.498,34.5071,34.4888,34.5071,93900.0
2021-12-13 11:45:00,37.7,37.7,37.64,37.65,81442.0,34.5071,34.5071,34.4522,34.4614,81442.0
2021-12-13 11:50:00,37.65,37.66,37.62,37.63,69770.0,34.4614,34.4705,34.4339,34.4431,69770.0
2021-12-13 11:55:00,37.63,37.65,37.6,37.65,191219.0,34.4431,34.4614,34.4156,34.4614,191219.0
2021-12-13 12:00:00,37.64,37.65,37.59,37.61,403429.0,34.4522,34.4614,34.4064,34.4247,403429.0
2021-12-13 12:05:00,37.62,37.68,37.6,37.68,168820.0,34.4339,34.4888,34.4156,34.4888,168820.0
2021-12-13 12:10:00,37.68,37.72,37.67,37.71,239455.0,34.4888,34.5254,34.4797,34.5163,239455.0
2021-12-13 12:15:00,37.7,37.71,37.65,37.66,201869.0,34.5071,34.5163,34.4614,34.4705,201869.0
2021-12-13 12:20:00,37.66,37.71,37.65,37.71,253984.0,34.4705,34.5163,34.4614,34.5163,253984.0
2021-12-13 12:25:00,37.71,37.73,37.71,37.73,181500.0,34.5163,34.5346,34.5163,34.5346,181500.0
2021-12-13 12:30:00,37.73,37.75,37.72,37.73,228405.0,34.5346,34.5529,34.5254,34.5346,228405.0
2021-12-13 12:35:00,37.73,37.76,37.73,37.76,255730.0,34.5346,34.562,34.5346,34.562,255730.0
2021-12-13 12:40:00,37.75,37.77,37.74,37.76,216940.0,34.5529,34.5712,34.5437,34.562,216940.0
2021-12-13 12:45:00,37.76,37.77,37.74,37.75,390796.0,34.562,34.5712,34.5437,34.5529,390796.0
2021-12-13 12:50:00,37.76,37.77,37.74,37.74,440332.0,34.562,34.5712,34.5437,34.5437,440332.0
2021-12-13 12:55:00,37.75,37.76,37.74,37.75,100315.0,34.5529,34.562,34.5437,34.5529,100315.0
2021-12-13 13:00:00,37.76,37.81,37.75,37.81,510187.0,34.562,34.6078,34.5529,34.6078,510187.0
2021-12-13 13:05:00,37.81,37.82,37.8,37.81,182169.0,34.6078,34.617,34.5987,34.6078,182169.0
2021-12-13 13:10:00,37.82,37.83,37.8,37.81,148732.0,34.617,34.6261,34.5987,34.6078,148732.0
2021-12-13 13:15:00,37.82,37.82,37.79,37.8,142057.0,34.617,34.617,34.5895,34.5987,142057.0
2021-12-13 13:20:00,37.8,37.81,37.78,37.81,142226.0,34.5987,34.6078,34.5803,34.6078,142226.0
2021-12-13 13:25:00,37.8,37.81,37.79,37.8,205954.0,34.5987,34.6078,34.5895,34.5987,205954.0
2021-12-13 13:30:00,37.8,37.82,37.78,37.79,103925.0,34.5987,34.617,34.5803,34.5895,103925.0
2021-12-13 13:35:00,37.8,37.81,37.78,37.8,139499.0,34.5987,34.6078,34.5803,34.5987,139499.0
2021-12-13 13:40:00,37.8,37.84,37.79,37.84,275033.0,34.5987,34.6353,34.5895,34.6353,275033.0
2021-12-13 13:45:00,37.84,37.85,37.82,37.83,231594.0,34.6353,34.6444,34.617,34.6261,231594.0
2021-12-13 13:50:00,37.83,37.84,37.82,37.83,232605.0,34.6261,34.6353,34.617,34.6261,232605.0
2021-12-13 13:55:00,37.83,37.84,37.8,37.8,236649.0,34.6261,34.6353,34.5987,34.5987,236649.0
2021-12-13 14:00:00,37.8,37.81,37.76,37.78,210750.0,34.5987,34.6078,34.562,34.5803,210750.0
2021-12-13 14:05:00,37.79,37.8,37.77,37.79,241698.0,34.5895,34.5987,34.5712,34.5895,241698.0
2021-12-13 14:10:00,37.8,37.81,37.79,37.79,442842.0,34.5987,34.6078,34.5895,34.5895,442842.0
2021-12-13 14:15:00,37.8,37.8,37.77,37.77,110964.0,34.5987,34.5987,34.5712,34.5712,110964.0
2021-12-13 14:20:00,37.77,37.81,37.77,37.78,207072.0,34.5712,34.6078,34.5712,34.5803,207072.0
2021-12-13 14:25:00,37.78,37.78,37.75,37.76,279248.0,34.5803,34.5803,34.5529,34.562,279248.0
2021-12-13 14:30:00,37.77,37.77,37.75,37.77,232350.0,34.5712,34.5712,34.5529,34.5712,232350.0
2021-12-13 14:35:00,37.77,37.77,37.74,37.76,284978.0,34.5712,34.5712,34.5437,34.562,284978.0
2021-12-13 14:40:00,37.76,37.78,37.75,37.77,240421.0,34.562,34.5803,34.5529,34.5712,240421.0
2021-12-13 14:45:00,37.77,37.79,37.75,37.78,189674.0,34.5712,34.5895,34.5529,34.5803,189674.0
2021-12-13 14:50:00,37.79,37.8,37.78,37.8,184883.0,34.5895,34.5987,34.5803,34.5987,184883.0
2021-12-13 14:55:00,37.8,37.82,37.8,37.81,316064.0,34.5987,34.617,34.5987,34.6078,316064.0
2021-12-13 15:00:00,37.82,37.84,37.8,37.84,539590.0,34.617,34.6353,34.5987,34.6353,539590.0
2021-12-13 15:05:00,37.83,37.85,37.82,37.84,557614.0,34.6261,34.6444,34.617,34.6353,557614.0
2021-12-13 15:10:00,37.83,37.85,37.82,37.84,409002.0,34.6261,34.6444,34.617,34.6353,409002.0
2021-12-13 15:15:00,37.84,37.85,37.82,37.84,294063.0,34.6353,34.6444,34.617,34.6353,294063.0
2021-12-13 15:20:00,37.84,37.87,37.83,37.87,748325.0,34.6353,34.6627,34.6261,34.6627,748325.0
2021-12-13 15:25:00,37.87,37.88,37.83,37.84,416807.0,34.6627,34.6719,34.6261,34.6353,416807.0
2021-12-13 15:30:00,37.84,37.88,37.83,37.84,475054.0,34.6353,34.6719,34.6261,34.6353,475054.0
2021-12-13 15:35:00,37.84,37.87,37.83,37.86,285513.0,34.6353,34.6627,34.6261,34.6536,285513.0
2021-12-13 15:40:00,37.86,37.87,37.83,37.86,507226.0,34.6536,34.6627,34.6261,34.6536,507226.0
2021-12-13 15:45:00,37.86,37.87,37.83,37.83,665979.0,34.6536,34.6627,34.6261,34.6261,665979.0
2021-12-13 15:50:00,37.83,37.84,37.77,37.77,1102913.0,34.6261,34.6353,34.5712,34.5712,1102913.0
2021-12-13 15:55:00,37.77,37.8,37.75,37.78,3020979.0,34.5712,34.5987,34.5529,34.5803,3020979.0
2021-12-14 09:30:00,37.23,37.42,37.2,37.34,1532223.0,34.0769,34.2508,34.0495,34.1776,1532223.0
2021-12-14 09:35:00,37.34,37.47,37.33,37.41,663823.0,34.1776,34.2966,34.1685,34.2417,663823.0
2021-12-14 09:40:00,37.42,37.45,37.31,37.39,736471.0,34.2508,34.2783,34.1502,34.2234,736471.0
2021-12-14 09:45:00,37.39,37.46,37.35,37.45,895827.0,34.2234,34.2874,34.1868,34.2783,895827.0
2021-12-14 09:50:00,37.46,37.52,37.41,37.51,725202.0,34.2874,34.3424,34.2417,34.3332,725202.0
2021-12-14 09:55:00,37.5,37.66,37.49,37.59,469318.0,34.3241,34.4705,34.3149,34.4064,469318.0
2021-12-14 10:00:00,37.59,37.59,37.49,37.5,560835.0,34.4064,34.4064,34.3149,34.3241,560835.0
2021-12-14 10:05:00,37.5,37.6,37.49,37.59,538384.0,34.3241,34.4156,34.3149,34.4064,538384.0
2021-12-14 10:10:00,37.58,37.59,37.5,37.52,606983.0,34.3973,34.4064,34.3241,34.3424,606983.0
2021-12-14 10:15:00,37.52,37.55,37.49,37.52,197568.0,34.3424,34.3698,34.3149,34.3424,197568.0
2021-12-14 10:20:00,37.52,37.65,37.49,37.64,165851.0,34.3424,34.4614,34.3149,34.4522,165851.0
2021-12-14 10:25:00,37.65,37.72,37.63,37.68,541968.0,34.4614,34.5254,34.4431,34.4888,541968.0
2021-12-14 10:30:00,37.67,37.68,37.61,37.64,348648.0,34.4797,34.4888,34.4247,34.4522,348648.0
2021-12-14 10:35:00,37.63,37.68,37.61,37.66,763103.0,34.4431,34.4888,34.4247,34.4705,763103.0
2021-12-14 10:40:00,37.66,37.67,37.6,37.63,316304.0,34.4705,34.4797,34.4156,34.4431,316304.0
2021-12-14 10:45:00,37.63,37.64,37.53,37.55,281210.0,34.4431,34.4522,34.3515,34.3698,281210.0
2021-12-14 10:50:00,37.55,37.56,37.51,37.54,260057.0,34.3698,34.379,34.3332,34.3607,260057.0
2021-12-14 10:55:00,37.54,37.55,37.43,37.45,714641.0,34.3607,34.3698,34.26,34.2783,714641.0
2021-12-14 11:00:00,37.44,37.47,37.41,37.46,431407.0,34.2691,34.2966,34.2417,34.2874,431407.0
2021-12-14 11:05:00,37.45,37.48,37.43,37.44,401663.0,34.2783,34.3058,34.26,34.2691,401663.0
2021-12-14 11:10:00,37.44,37.45,37.39,37.4,557427.0,34.2691,34.2783,34.2234,34.2325,557427.0
2021-12-14 11:15:00,37.4,37.47,37.39,37.45,344759.0,34.2325,34.2966,34.2234,34.2783,344759.0
2021-12-14 11:20:00,37.46,37.49,37.44,37.46,206451.0,34.2874,34.3149,34.2691,34.2874,206451.0
2021-12-14 11:25:00,37.46,37.48,37.44,37.47,398201.0,34.2874,34.3058,34.2691,34.2966,398201.0
2021-12-14 11:30:00,37.47,37.49,37.42,37.45,250285.0,34.2966,34.3149,34.2508,34.2783,250285.0
2021-12-14 11:35:00,37.45,37.47,37.4,37.4,355762.0,34.2783,34.2966,34.2325,34.2325,355762.0
2021-12-14 11:40:00,37.39,37.43,37.39,37.42,354645.0,34.2234,34.26,34.2234,34.2508,354645.0
2021-12-14 11:45:00,37.41,37.47,37.41,37.47,172723.0,34.2417,34.2966,34.2417,34.2966,172723.0
2021-12-14 11:50:00,37.47,37.48,37.44,37.46,119945.0,34.2966,34.3058,34.2691,34.2874,119945.0
2021-12-14 11:55:00,37.46,37.5,37.46,37.48,206984.0,34.2874,34.3241,34.2874,34.3058,206984.0
2021-12-14 12:00:00,37.48,37.49,37.47,37.47,142646.0,34.3058,34.3149,34.2966,34.2966,142646.0
2021-12-14 12:05:00,37.47,37.51,37.46,37.48,206883.0,34.2966,34.3332,34.2874,34.3058,206883.0
2021-12-14 12:10:00,37.47,37.53,37.47,37.5,536126.0,34.2966,34.3515,34.2966,34.3241,536126.0
2021-12-14 12:15:00,37.5,37.52,37.48,37.48,318686.0,34.3241,34.3424,34.3058,34.3058,318686.0
2021-12-14 12:20:00,37.48,37.5,37.46,37.48,241693.0,34.3058,34.3241,34.2874,34.3058,241693.0
2021-12-14 12:25:00,37.48,37.51,37.46,37.51,219095.0,34.3058,34.3332,34.2874,34.3332,219095.0
2021-12-14 12:30:00,37.51,37.52,37.49,37.52,219477.0,34.3332,34.3424,34.3149,34.3424,219477.0
2021-12-14 12:35:00,37.52,37.54,37.51,37.51,194650.0,34.3424,34.3607,34.3332,34.3332,194650.0
2021-12-14 12:40:00,37.51,37.52,37.49,37.51,208080.0,34.3332,34.3424,34.3149,34.3332,208080.0
2021-12-14 12:45:00,37.51,37.51,37.48,37.49,112000.0,34.3332,34.3332,34.3058,34.3149,112000.0
2021-12-14 12:50:00,37.48,37.51,37.46,37.51,310100.0,34.3058,34.3332,34.2874,34.3332,310100.0
2021-12-14 12:55:00,37.51,37.52,37.48,37.52,313627.0,34.3332,34.3424,34.3058,34.3424,313627.0
2021-12-14 13:00:00,37.51,37.56,37.49,37.55,573748.0,34.3332,34.379,34.3149,34.3698,573748.0
2021-12-14 13:05:00,37.55,37.58,37.55,37.57,363247.0,34.3698,34.3973,34.3698,34.3881,363247.0
2021-12-14 13:10:00,37.57,37.58,37.54,37.55,308996.0,34.3881,34.3973,34.3607,34.3698,308996.0
2021-12-14 13:15:00,37.55,37.57,37.54,37.55,86719.0,34.3698,34.3881,34.3607,34.3698,86719.0
2021-12-14 13:20:00,37.55,37.56,37.53,37.55,150634.0,34.3698,34.379,34.3515,34.3698,150634.0
2021-12-14 13:25:00,37.55,37.57,37.54,37.55,174051.0,34.3698,34.3881,34.3607,34.3698,174051.0
2021-12-14 13:30:00,37.55,37.56,37.52,37.53,56801.0,34.3698,34.379,34.3424,34.3515,56801.0
2021-12-14 13:35:00,37.52,37.55,37.52,37.55,198638.0,34.3424,34.3698,34.3424,34.3698,198638.0
2021-12-14 13:40:00,37.54,37.55,37.51,37.52,161834.0,34.3607,34.3698,34.3332,34.3424,161834.0
2021-12-14 13:45:00,37.53,37.57,37.52,37.56,294373.0,34.3515,34.3881,34.3424,34.379,294373.0
2021-12-14 13:50:00,37.56,37.56,37.53,37.53,132518.0,34.379,34.379,34.3515,34.3515,132518.0
2021-12-14 13:55:00,37.54,37.54,37.52,37.54,214412.0,34.3607,34.3607,34.3424,34.3607,214412.0
2021-12-14 14:00:00,37.54,37.56,37.53,37.55,247368.0,34.3607,34.379,34.3515,34.3698,247368.0
2021-12-14 14:05:00,37.55,37.61,37.54,37.6,89467.0,34.3698,34.4247,34.3607,34.4156,89467.0
2021-12-14 14:10:00,37.6,37.63,37.59,37.61,160978.0,34.4156,34.4431,34.4064,34.4247,160978.0
2021-12-14 14:15:00,37.61,37.63,37.61,37.63,110789.0,34.4247,34.4431,34.4247,34.4431,110789.0
2021-12-14 14:20:00,37.63,37.65,37.61,37.65,119974.0,34.4431,34.4614,34.4247,34.4614,119974.0
2021-12-14 14:25:00,37.65,37.66,37.62,37.63,245958.0,34.4614,34.4705,34.4339,34.4431,245958.0
2021-12-14 14:30:00,37.62,37.66,37.62,37.66,111773.0,34.4339,34.4705,34.4339,34.4705,111773.0
2021-12-14 14:35:00,37.66,37.66,37.63,37.65,62194.0,34.4705,34.4705,34.4431,34.4614,62194.0
2021-12-14 14:40:00,37.66,37.67,37.63,37.66,93322.0,34.4705,34.4797,34.4431,34.4705,93322.0
2021-12-14 14:45:00,37.66,37.68,37.63,37.63,89232.0,34.4705,34.4888,34.4431,34.4431,89232.0
2021-12-14 14:50:00,37.64,37.64,37.6,37.62,120926.0,34.4522,34.4522,34.4156,34.4339,120926.0
2021-12-14 14:55:00,37.62,37.62,37.6,37.62,47105.0,34.4339,34.4339,34.4156,34.4339,47105.0
2021-12-14 15:00:00,37.62,37.66,37.61,37.66,205083.0,34.4339,34.4705,34.4247,34.4705,205083.0
2021-12-14 15:05:00,37.66,37.66,37.64,37.66,268702.0,34.4705,34.4705,34.4522,34.4705,268702.0
2021-12-14 15:10:00,37.66,37.68,37.64,37.64,162990.0,34.4705,34.4888,34.4522,34.4522,162990.0
2021-12-14 15:15:00,37.64,37.68,37.63,37.68,443467.0,34.4522,34.4888,34.4431,34.4888,443467.0
2021-12-14 15:20:00,37.68,37.7,37.65,37.69,205207.0,34.4888,34.5071,34.4614,34.498,205207.0
2021-12-14 15:25:00,37.7,37.71,37.68,37.7,522204.0,34.5071,34.5163,34.4888,34.5071,522204.0
2021-12-14 15:30:00,37.7,37.71,37.68,37.7,618255.0,34.5071,34.5163,34.4888,34.5071,618255.0
2021-12-14 15:35:00,37.69,37.7,37.67,37.69,361182.0,34.498,34.5071,34.4797,34.498,361182.0
2021-12-14 15:40:00,37.69,37.7,37.66,37.66,433004.0,34.498,34.5071,34.4705,34.4705,433004.0
2021-12-14 15:45:00,37.66,37.67,37.64,37.65,572901.0,34.4705,34.4797,34.4522,34.4614,572901.0
2021-12-14 15:50:00,37.65,37.68,37.65,37.66,852921.0,34.4614,34.4888,34.4614,34.4705,852921.0
2021-12-14 15:55:00,37.66,37.71,37.66,37.68,1109000.0,34.4705,34.5163,34.4705,34.4888,1109000.0
2021-12-15 09:30:00,36.9,36.9,36.5,36.51,2117488.0,33.7749,33.7749,33.4088,33.4179,2117488.0
2021-12-15 09:35:00,36.52,36.67,36.52,36.58,1140368.0,33.4271,33.5644,33.4271,33.482,1140368.0
2021-12-15 09:40:00,36.58,36.58,36.49,36.51,897203.0,33.482,33.482,33.3996,33.4179,897203.0
2021-12-15 09:45:00,36.5,36.5,36.41,36.47,1331549.0,33.4088,33.4088,33.3264,33.3813,1331549.0
2021-12-15 09:50:00,36.46,36.49,36.41,36.45,615896.0,33.3721,33.3996,33.3264,33.363,615896.0
2021-12-15 09:55:00,36.45,36.49,36.42,36.44,780781.0,33.363,33.3996,33.3355,33.3538,780781.0
2021-12-15 10:00:00,36.44,36.45,36.37,36.38,2394080.0,33.3538,33.363,33.2898,33.2989,2394080.0
2021-12-15 10:05:00,36.38,36.39,36.33,36.35,901479.0,33.2989,33.3081,33.2532,33.2715,901479.0
2021-12-15 10:10:00,36.35,36.4,36.34,36.38,840173.0,33.2715,33.3172,33.2623,33.2989,840173.0
2021-12-15 10:15:00,36.37,36.41,36.32,36.32,728445.0,33.2898,33.3264,33.244,33.244,728445.0
2021-12-15 10:20:00,36.32,36.4,36.31,36.39,609699.0,33.244,33.3172,33.2348,33.3081,609699.0
2021-12-15 10:25:00,36.39,36.42,36.36,36.39,538004.0,33.3081,33.3355,33.2806,33.3081,538004.0
2021-12-15 10:30:00,36.38,36.42,36.35,36.42,900765.0,33.2989,33.3355,33.2715,33.3355,900765.0
2021-12-15 10:35:00,36.41,36.46,36.41,36.45,694911.0,33.3264,33.3721,33.3264,33.363,694911.0
2021-12-15 10:40:00,36.45,36.48,36.44,36.45,424180.0,33.363,33.3904,33.3538,33.363,424180.0
2021-12-15 10:45:00,36.45,36.45,36.41,36.41,244456.0,33.363,33.363,33.3264,33.3264,244456.0
2021-12-15 10:50:00,36.41,36.46,36.34,36.34,1277766.0,33.3264,33.3721,33.2623,33.2623,1277766.0
2021-12-15 10:55:00,36.34,36.36,36.31,36.32,866099.0,33.2623,33.2806,33.2348,33.244,866099.0
2021-12-15 11:00:00,36.31,36.36,36.31,36.35,625547.0,33.2348,33.2806,33.2348,33.2715,625547.0
2021-12-15 11:05:00,36.35,36.38,36.34,36.34,232381.0,33.2715,33.2989,33.2623,33.2623,232381.0
2021-12-15 11:10:00,36.34,36.35,36.3,36.33,225093.0,33.2623,33.2715,33.2257,33.2532,225093.0
2021-12-15 11:15:00,36.33,36.33,36.27,36.29,185754.0,33.2532,33.2532,33.1982,33.2165,185754.0
2021-12-15 11:20:00,36.28,36.33,36.27,36.3,392072.0,33.2074,33.2532,33.1982,33.2257,392072.0
2021-12-15 11:25:00,36.3,36.33,36.28,36.3,466233.0,33.2257,33.2532,33.2074,33.2257,466233.0
2021-12-15 11:30:00,36.3,36.3,36.23,36.23,371521.0,33.2257,33.2257,33.1616,33.1616,371521.0
2021-12-15 11:35:00,36.23,36.24,36.2,36.23,1209032.0,33.1616,33.1708,33.1342,33.1616,1209032.0
2021-12-15 11:40:00,36.23,36.24,36.16,36.16,1279027.0,33.1616,33.1708,33.0975,33.0975,1279027.0
2021-12-15 11:45:00,36.16,36.18,36.11,36.18,927790.0,33.0975,33.1159,33.0518,33.1159,927790.0
2021-12-15 11:50:00,36.18,36.24,36.16,36.23,492424.0,33.1159,33.1708,33.0975,33.1616,492424.0
2021-12-15 11:55:00,36.23,36.25,36.2,36.23,324155.0,33.1616,33.1799,33.1342,33.1616,324155.0
2021-12-15 12:00:00,36.23,36.27,36.22,36.26,491311.0,33.1616,33.1982,33.1525,33.1891,491311.0
2021-12-15 12:05:00,36.26,36.27,36.22,36.23,345546.0,33.1891,33.1982,33.1525,33.1616,345546.0
2021-12-15 12:10:00,36.23,36.24,36.2,36.2,228781.0,33.1616,33.1708,33.1342,33.1342,228781.0
2021-12-15 12:15:00,36.2,36.22,36.17,36.22,364609.0,33.1342,33.1525,33.1067,33.1525,364609.0
2021-12-15 12:20:00,36.22,36.23,36.2,36.21,378444.0,33.1525,33.1616,33.1342,33.1433,378444.0
2021-12-15 12:25:00,36.2,36.27,36.2,36.27,276372.0,33.1342,33.1982,33.1342,33.1982,276372.0
2021-12-15 12:30:00,36.27,36.28,36.25,36.27,397883.0,33.1982,33.2074,33.1799,33.1982,397883.0
2021-12-15 12:35:00,36.28,36.3,36.24,36.25,400652.0,33.2074,33.2257,33.1708,33.1799,400652.0
2021-12-15 12:40:00,36.25,36.28,36.23,36.27,477762.0,33.1799,33.2074,33.1616,33.1982,477762.0
2021-12-15 12:45:00,36.27,36.28,36.24,36.25,260037.0,33.1982,33.2074,33.1708,33.1799,260037.0
2021-12-15 12:50:00,36.25,36.29,36.24,36.29,194401.0,33.1799,33.2165,33.1708,33.2165,194401.0
2021-12-15 12:55:00,36.29,36.31,36.28,36.3,519970.0,33.2165,33.2348,33.2074,33.2257,519970.0
2021-12-15 13:00:00,36.3,36.3,36.29,36.3,263933.0,33.2257,33.2257,33.2165,33.2257,263933.0
2021-12-15 13:05:00,36.3,36.32,36.28,36.3,464616.0,33.2257,33.244,33.2074,33.2257,464616.0
2021-12-15 13:10:00,36.31,36.31,36.28,36.3,639619.0,33.2348,33.2348,33.2074,33.2257,639619.0
2021-12-15 13:15:00,36.29,36.3,36.28,36.3,669930.0,33.2165,33.2257,33.2074,33.2257,669930.0
2021-12-15 13:20:00,36.3,36.3,36.25,36.27,382463.0,33.2257,33.2257,33.1799,33.1982,382463.0
2021-12-15 13:25:00,36.27,36.29,36.26,36.29,241244.0,33.1982,33.2165,33.1891,33.2165,241244.0
2021-12-15 13:30:00,36.28,36.31,36.27,36.3,289841.0,33.2074,33.2348,33.1982,33.2257,289841.0
2021-12-15 13:35:00,36.3,36.31,36.29,36.3,194111.0,33.2257,33.2348,33.2165,33.2257,194111.0
2021-12-15 13:40:00,36.3,36.35,36.3,36.34,243916.0,33.2257,33.2715,33.2257,33.2623,243916.0
2021-12-15 13:45:00,36.35,36.35,36.29,36.3,605706.0,33.2715,33.2715,33.2165,33.2257,605706.0
2021-12-15 13:50:00,36.31,36.32,36.29,36.3,591176.0,33.2348,33.244,33.2165,33.2257,591176.0
2021-12-15 13:55:00,36.3,36.35,36.29,36.31,581245.0,33.2257,33.2715,33.2165,33.2348,581245.0
2021-12-15 14:00:00,36.31,36.36,36.16,36.36,1394206.0,33.2348,33.2806,33.0975,33.2806,1394206.0
2021-12-15 14:05:00,36.36,36.42,36.32,36.41,630071.0,33.2806,33.3355,33.244,33.3264,630071.0
2021-12-15 14:10:00,36.41,36.46,36.36,36.43,852865.0,33.3264,33.3721,33.2806,33.3447,852865.0
2021-12-15 14:15:00,36.44,36.44,36.37,36.39,678441.0,33.3538,33.3538,33.2898,33.3081,678441.0
2021-12-15 14:20:00,36.38,36.38,36.33,36.34,281038.0,33.2989,33.2989,33.2532,33.2623,281038.0
2021-12-15 14:25:00,36.34,36.35,36.26,36.27,564488.0,33.2623,33.2715,33.1891,33.1982,564488.0
2021-12-15 14:30:00,36.28,36.3,36.22,36.23,495060.0,33.2074,33.2257,33.1525,33.1616,495060.0
2021-12-15 14:35:00,36.23,36.33,36.22,36.32,594517.0,33.1616,33.2532,33.1525,33.244,594517.0
2021-12-15 14:40:00,36.33,36.36,36.28,36.3,710186.0,33.2532,33.2806,33.2074,33.2257,710186.0
2021-12-15 14:45:00,36.29,36.34,36.28,36.3,727534.0,33.2165,33.2623,33.2074,33.2257,727534.0
2021-12-15 14:50:00,36.29,36.38,36.26,36.38,767853.0,33.2165,33.2989,33.1891,33.2989,767853.0
2021-12-15 14:55:00,36.38,36.38,36.29,36.3,821466.0,33.2989,33.2989,33.2165,33.2257,821466.0
2021-12-15 15:00:00,36.3,36.36,36.3,36.35,541482.0,33.2257,33.2806,33.2257,33.2715,541482.0
2021-12-15 15:05:00,36.36,36.47,36.34,36.47,522593.0,33.2806,33.3813,33.2623,33.3813,522593.0
2021-12-15 15:10:00,36.46,36.53,36.44,36.52,642341.0,33.3721,33.4362,33.3538,33.4271,642341.0
2021-12-15 15:15:00,36.52,36.64,36.52,36.63,890351.0,33.4271,33.5369,33.4271,33.5277,890351.0
2021-12-15 15:20:00,36.62,36.68,36.59,36.66,1344797.0,33.5186,33.5735,33.4911,33.5552,1344797.0
2021-12-15 15:25:00,36.66,36.67,36.61,36.66,864599.0,33.5552,33.5644,33.5094,33.5552,864599.0
2021-12-15 15:30:00,36.67,36.69,36.62,36.68,878475.0,33.5644,33.5827,33.5186,33.5735,878475.0
2021-12-15 15:35:00,36.68,36.72,36.67,36.7,706939.0,33.5735,33.6101,33.5644,33.5918,706939.0
2021-12-15 15:40:00,36.7,36.7,36.58,36.59,920635.0,33.5918,33.5918,33.482,33.4911,920635.0
2021-12-15 15:45:00,36.59,36.6,36.54,36.56,901776.0,33.4911,33.5003,33.4454,33.4637,901776.0
2021-12-15 15:50:00,36.56,36.63,36.56,36.63,1160072.0,33.4637,33.5277,33.4637,33.5277,1160072.0
2021-12-15 15:55:00,36.63,36.63,36.59,36.61,2481687.0,33.5277,33.5277,33.4911,33.5094,2481687.0
2021-12-16 09:30:00,37.17,37.27,37.14,37.27,1463849.0,34.022,34.1135,33.9946,34.1135,1463849.0
2021-12-16 09:35:00,37.27,37.36,37.26,37.32,737584.0,34.1135,34.1959,34.1044,34.1593,737584.0
2021-12-16 09:40:00,37.33,37.41,37.29,37.32,863998.0,34.1685,34.2417,34.1318,34.1593,863998.0
2021-12-16 09:45:00,37.32,37.43,37.31,37.41,1039240.0,34.1593,34.26,34.1502,34.2417,1039240.0
2021-12-16 09:50:00,37.42,37.43,37.28,37.3,671062.0,34.2508,34.26,34.1227,34.141,671062.0
2021-12-16 09:55:00,37.3,37.34,37.16,37.16,732119.0,34.141,34.1776,34.0129,34.0129,732119.0
2021-12-16 10:00:00,37.16,37.2,37.12,37.15,917704.0,34.0129,34.0495,33.9762,34.0037,917704.0
2021-12-16 10:05:00,37.15,37.19,37.05,37.05,470014.0,34.0037,34.0403,33.9122,33.9122,470014.0
2021-12-16 10:10:00,37.05,37.09,37.0,37.09,1066169.0,33.9122,33.9488,33.8664,33.9488,1066169.0
2021-12-16 10:15:00,37.08,37.1,37.03,37.08,1277503.0,33.9396,33.9579,33.8939,33.9396,1277503.0
2021-12-16 10:20:00,37.08,37.1,37.05,37.1,328099.0,33.9396,33.9579,33.9122,33.9579,328099.0
2021-12-16 10:25:00,37.1,37.12,37.06,37.07,218635.0,33.9579,33.9762,33.9213,33.9305,218635.0
2021-12-16 10:30:00,37.08,37.09,36.97,36.97,536672.0,33.9396,33.9488,33.8389,33.8389,536672.0
2021-12-16 10:35:00,36.97,37.0,36.93,36.94,303098.0,33.8389,33.8664,33.8023,33.8115,303098.0
2021-12-16 10:40:00,36.94,36.98,36.91,36.92,295766.0,33.8115,33.8481,33.784,33.7932,295766.0
2021-12-16 10:45:00,36.92,37.03,36.91,37.0,638070.0,33.7932,33.8939,33.784,33.8664,638070.0
2021-12-16 10:50:00,37.0,37.06,36.99,37.02,279418.0,33.8664,33.9213,33.8573,33.8847,279418.0
2021-12-16 10:55:00,37.03,37.05,36.98,37.01,242488.0,33.8939,33.9122,33.8481,33.8756,242488.0
2021-12-16 11:00:00,37.01,37.02,36.86,36.86,546656.0,33.8756,33.8847,33.7383,33.7383,546656.0
2021-12-16 11:05:00,36.86,36.95,36.84,36.93,643201.0,33.7383,33.8206,33.72,33.8023,643201.0
2021-12-16 11:10:00,36.94,36.96,36.91,36.94,146446.0,33.8115,33.8298,33.784,33.8115,146446.0
2021-12-16 11:15:00,36.95,37.0,36.94,36.97,260120.0,33.8206,33.8664,33.8115,33.8389,260120.0
2021-12-16 11:20:00,36.97,36.99,36.95,36.97,310550.0,33.8389,33.8573,33.8206,33.8389,310550.0
2021-12-16 11:25:00,36.97,37.0,36.94,37.0,615597.0,33.8389,33.8664,33.8115,33.8664,615597.0
2021-12-16 11:30:00,36.99,37.0,36.91,36.93,570353.0,33.8573,33.8664,33.784,33.8023,570353.0
2021-12-16 11:35:00,36.93,36.95,36.89,36.91,507596.0,33.8023,33.8206,33.7657,33.784,507596.0
2021-12-16 11:40:00,36.91,36.92,36.85,36.86,742650.0,33.784,33.7932,33.7291,33.7383,742650.0
2021-12-16 11:45:00,36.85,36.93,36.84,36.9,459032.0,33.7291,33.8023,33.72,33.7749,459032.0
2021-12-16 11:50:00,36.9,36.91,36.86,36.9,504418.0,33.7749,33.784,33.7383,33.7749,504418.0
2021-12-16 11:55:00,36.9,36.91,36.84,36.85,1045146.0,33.7749,33.784,33.72,33.7291,1045146.0
2021-12-16 12:00:00,36.85,36.87,36.83,36.84,417782.0,33.7291,33.7474,33.7108,33.72,417782.0
2021-12-16 12:05:00,36.84,36.85,36.81,36.83,340624.0,33.72,33.7291,33.6925,33.7108,340624.0
2021-12-16 12:10:00,36.83,36.84,36.79,36.83,446416.0,33.7108,33.72,33.6742,33.7108,446416.0
2021-12-16 12:15:00,36.83,36.84,36.79,36.83,268799.0,33.7108,33.72,33.6742,33.7108,268799.0
2021-12-16 12:20:00,36.83,36.85,36.79,36.8,282152.0,33.7108,33.7291,33.6742,33.6833,282152.0
2021-12-16 12:25:00,36.8,36.8,36.77,36.79,397164.0,33.6833,33.6833,33.6559,33.6742,397164.0
2021-12-16 12:30:00,36.79,36.8,36.76,36.8,160917.0,33.6742,33.6833,33.6467,33.6833,160917.0
2021-12-16 12:35:00,36.8,36.81,36.77,36.79,220575.0,33.6833,33.6925,33.6559,33.6742,220575.0
2021-12-16 12:40:00,36.79,36.8,36.77,36.79,295416.0,33.6742,33.6833,33.6559,33.6742,295416.0
2021-12-16 12:45:00,36.79,36.81,36.75,36.77,1133107.0,33.6742,33.6925,33.6376,33.6559,1133107.0
2021-12-16 12:50:00,36.78,36.82,36.78,36.8,206276.0,33.665,33.7017,33.665,33.6833,206276.0
2021-12-16 12:55:00,36.81,36.82,36.78,36.78,142998.0,33.6925,33.7017,33.665,33.665,142998.0
2021-12-16 13:00:00,36.78,36.8,36.77,36.8,191748.0,33.665,33.6833,33.6559,33.6833,191748.0
2021-12-16 13:05:00,36.79,36.82,36.76,36.82,635088.0,33.6742,33.7017,33.6467,33.7017,635088.0
2021-12-16 13:10:00,36.82,36.85,36.81,36.84,177694.0,33.7017,33.7291,33.6925,33.72,177694.0
2021-12-16 13:15:00,36.84,36.86,36.83,36.86,87133.0,33.72,33.7383,33.7108,33.7383,87133.0
2021-12-16 13:20:00,36.86,36.87,36.84,36.85,120470.0,33.7383,33.7474,33.72,33.7291,120470.0
2021-12-16 13:25:00,36.86,36.86,36.83,36.85,104433.0,33.7383,33.7383,33.7108,33.7291,104433.0
2021-12-16 13:30:00,36.84,36.86,36.82,36.83,193330.0,33.72,33.7383,33.7017,33.7108,193330.0
2021-12-16 13:35:00,36.83,36.86,36.82,36.85,156261.0,33.7108,33.7383,33.7017,33.7291,156261.0
2021-12-16 13:40:00,36.85,36.86,36.84,36.85,68177.0,33.7291,33.7383,33.72,33.7291,68177.0
2021-12-16 13:45:00,36.85,36.89,36.84,36.88,129446.0,33.7291,33.7657,33.72,33.7566,129446.0
2021-12-16 13:50:00,36.88,36.89,36.82,36.83,152649.0,33.7566,33.7657,33.7017,33.7108,152649.0
2021-12-16 13:55:00,36.82,36.83,36.81,36.83,164345.0,33.7017,33.7108,33.6925,33.7108,164345.0
2021-12-16 14:00:00,36.84,36.86,36.82,36.84,208247.0,33.72,33.7383,33.7017,33.72,208247.0
2021-12-16 14:05:00,36.84,36.86,36.82,36.83,147935.0,33.72,33.7383,33.7017,33.7108,147935.0
2021-12-16 14:10:00,36.83,36.83,36.79,36.8,191528.0,33.7108,33.7108,33.6742,33.6833,191528.0
2021-12-16 14:15:00,36.8,36.8,36.75,36.76,96143.0,33.6833,33.6833,33.6376,33.6467,96143.0
2021-12-16 14:20:00,36.76,36.76,36.73,36.73,213221.0,33.6467,33.6467,33.6193,33.6193,213221.0
2021-12-16 14:25:00,36.73,36.78,36.73,36.77,138914.0,33.6193,33.665,33.6193,33.6559,138914.0
2021-12-16 14:30:00,36.76,36.77,36.74,36.75,60647.0,33.6467,33.6559,33.6284,33.6376,60647.0
2021-12-16 14:35:00,36.75,36.8,36.75,36.78,113915.0,33.6376,33.6833,33.6376,33.665,113915.0
2021-12-16 14:40:00,36.79,36.82,36.78,36.8,74783.0,33.6742,33.7017,33.665,33.6833,74783.0
2021-12-16 14:45:00,36.79,36.79,36.73,36.74,166157.0,33.6742,33.6742,33.6193,33.6284,166157.0
2021-12-16 14:50:00,36.75,36.76,36.72,36.73,271593.0,33.6376,33.6467,33.6101,33.6193,271593.0
2021-12-16 14:55:00,36.73,36.75,36.73,36.75,237600.0,33.6193,33.6376,33.6193,33.6376,237600.0
2021-12-16 15:00:00,36.75,36.76,36.73,36.76,98557.0,33.6376,33.6467,33.6193,33.6467,98557.0
2021-12-16 15:05:00,36.76,36.78,36.74,36.74,124365.0,33.6467,33.665,33.6284,33.6284,124365.0
2021-12-16 15:10:00,36.74,36.76,36.73,36.75,194287.0,33.6284,33.6467,33.6193,33.6376,194287.0
2021-12-16 15:15:00,36.75,36.77,36.73,36.77,163132.0,33.6376,33.6559,33.6193,33.6559,163132.0
2021-12-16 15:20:00,36.77,36.79,36.73,36.76,782778.0,33.6559,33.6742,33.6193,33.6467,782778.0
2021-12-16 15:25:00,36.76,36.82,36.75,36.81,320970.0,33.6467,33.7017,33.6376,33.6925,320970.0
2021-12-16 15:30:00,36.81,36.83,36.78,36.82,247140.0,33.6925,33.7108,33.665,33.7017,247140.0
2021-12-16 15:35:00,36.82,36.83,36.8,36.83,289419.0,33.7017,33.7108,33.6833,33.7108,289419.0
2021-12-16 15:40:00,36.82,36.84,36.8,36.8,431607.0,33.7017,33.72,33.6833,33.6833,431607.0
2021-12-16 15:45:00,36.8,36.81,36.78,36.78,249664.0,33.6833,33.6925,33.665,33.665,249664.0
2021-12-16 15:50:00,36.79,36.84,36.77,36.82,678249.0,33.6742,33.72,33.6559,33.7017,678249.0
2021-12-16 15:55:00,36.83,36.83,36.76,36.76,1671618.0,33.7108,33.7108,33.6467,33.6467,1671618.0
2021-12-17 09:30:00,36.23,36.31,36.14,36.24,813472.0,33.1616,33.2348,33.0792,33.1708,813472.0
2021-12-17 09:35:00,36.25,36.25,36.06,36.07,982563.0,33.1799,33.1799,33.006,33.0152,982563.0
2021-12-17 09:40:00,36.07,36.15,36.06,36.09,979136.0,33.0152,33.0884,33.006,33.0335,979136.0
2021-12-17 09:45:00,36.09,36.17,36.03,36.17,1529436.0,33.0335,33.1067,32.9786,33.1067,1529436.0
2021-12-17 09:50:00,36.17,36.24,36.14,36.15,699606.0,33.1067,33.1708,33.0792,33.0884,699606.0
2021-12-17 09:55:00,36.15,36.21,36.14,36.21,591500.0,33.0884,33.1433,33.0792,33.1433,591500.0
2021-12-17 10:00:00,36.21,36.37,36.19,36.34,884679.0,33.1433,33.2898,33.125,33.2623,884679.0
2021-12-17 10:05:00,36.34,36.38,36.3,36.36,373238.0,33.2623,33.2989,33.2257,33.2806,373238.0
2021-12-17 10:10:00,36.37,36.41,36.22,36.26,1215111.0,33.2898,33.3264,33.1525,33.1891,1215111.0
2021-12-17 10:15:00,36.25,36.28,36.18,36.2,475370.0,33.1799,33.2074,33.1159,33.1342,475370.0
2021-12-17 10:20:00,36.21,36.29,36.16,36.19,889215.0,33.1433,33.2165,33.0975,33.125,889215.0
2021-12-17 10:25:00,36.2,36.31,36.2,36.31,682951.0,33.1342,33.2348,33.1342,33.2348,682951.0
2021-12-17 10:30:00,36.32,36.38,36.27,36.37,345091.0,33.244,33.2989,33.1982,33.2898,345091.0
2021-12-17 10:35:00,36.38,36.43,36.36,36.43,320332.0,33.2989,33.3447,33.2806,33.3447,320332.0
2021-12-17 10:40:00,36.42,36.44,36.38,36.39,313362.0,33.3355,33.3538,33.2989,33.3081,313362.0
2021-12-17 10:45:00,36.39,36.4,36.35,36.38,260431.0,33.3081,33.3172,33.2715,33.2989,260431.0
2021-12-17 10:50:00,36.39,36.44,36.34,36.43,308356.0,33.3081,33.3538,33.2623,33.3447,308356.0
2021-12-17 10:55:00,36.44,36.45,36.39,36.44,411874.0,33.3538,33.363,33.3081,33.3538,411874.0
2021-12-17 11:00:00,36.44,36.45,36.38,36.39,264652.0,33.3538,33.363,33.2989,33.3081,264652.0
2021-12-17 11:05:00,36.39,36.39,36.36,36.38,310581.0,33.3081,33.3081,33.2806,33.2989,310581.0
2021-12-17 11:10:00,36.38,36.44,36.38,36.41,239827.0,33.2989,33.3538,33.2989,33.3264,239827.0
2021-12-17 11:15:00,36.41,36.42,36.37,36.39,197186.0,33.3264,33.3355,33.2898,33.3081,197186.0
2021-12-17 11:20:00,36.39,36.44,36.38,36.41,223219.0,33.3081,33.3538,33.2989,33.3264,223219.0
2021-12-17 11:25:00,36.41,36.49,36.4,36.48,278693.0,33.3264,33.3996,33.3172,33.3904,278693.0
2021-12-17 11:30:00,36.49,36.55,36.43,36.44,371675.0,33.3996,33.4545,33.3447,33.3538,371675.0
2021-12-17 11:35:00,36.44,36.45,36.4,36.43,252499.0,33.3538,33.363,33.3172,33.3447,252499.0
2021-12-17 11:40:00,36.42,36.43,36.34,36.36,303206.0,33.3355,33.3447,33.2623,33.2806,303206.0
2021-12-17 11:45:00,36.37,36.38,36.31,36.33,414858.0,33.2898,33.2989,33.2348,33.2532,414858.0
2021-12-17 11:50:00,36.33,36.39,36.33,36.37,241271.0,33.2532,33.3081,33.2532,33.2898,241271.0
2021-12-17 11:55:00,36.37,36.42,36.35,36.41,271687.0,33.2898,33.3355,33.2715,33.3264,271687.0
2021-12-17 12:00:00,36.41,36.41,36.35,36.37,179240.0,33.3264,33.3264,33.2715,33.2898,179240.0
2021-12-17 12:05:00,36.37,36.38,36.32,36.37,248722.0,33.2898,33.2989,33.244,33.2898,248722.0
2021-12-17 12:10:00,36.37,36.44,36.36,36.44,205978.0,33.2898,33.3538,33.2806,33.3538,205978.0
2021-12-17 12:15:00,36.44,36.47,36.41,36.43,435337.0,33.3538,33.3813,33.3264,33.3447,435337.0
2021-12-17 12:20:00,36.43,36.44,36.41,36.41,202840.0,33.3447,33.3538,33.3264,33.3264,202840.0
2021-12-17 12:25:00,36.41,36.42,36.39,36.41,92838.0,33.3264,33.3355,33.3081,33.3264,92838.0
2021-12-17 12:30:00,36.42,36.46,36.41,36.42,135123.0,33.3355,33.3721,33.3264,33.3355,135123.0
2021-12-17 12:35:00,36.42,36.44,36.39,36.41,82003.0,33.3355,33.3538,33.3081,33.3264,82003.0
2021-12-17 12:40:00,36.41,36.43,36.4,36.41,129615.0,33.3264,33.3447,33.3172,33.3264,129615.0
2021-12-17 12:45:00,36.42,36.45,36.41,36.44,187287.0,33.3355,33.363,33.3264,33.3538,187287.0
2021-12-17 12:50:00,36.44,36.46,36.39,36.43,269295.0,33.3538,33.3721,33.3081,33.3447,269295.0
2021-12-17 12:55:00,36.43,36.45,36.42,36.44,127920.0,33.3447,33.363,33.3355,33.3538,127920.0
2021-12-17 13:00:00,36.44,36.46,36.43,36.45,237808.0,33.3538,33.3721,33.3447,33.363,237808.0
2021-12-17 13:05:00,36.44,36.45,36.42,36.44,338496.0,33.3538,33.363,33.3355,33.3538,338496.0
2021-12-17 13:10:00,36.45,36.45,36.43,36.44,209039.0,33.363,33.363,33.3447,33.3538,209039.0
2021-12-17 13:15:00,36.44,36.45,36.42,36.42,104088.0,33.3538,33.363,33.3355,33.3355,104088.0
2021-12-17 13:20:00,36.43,36.46,36.42,36.45,180708.0,33.3447,33.3721,33.3355,33.363,180708.0
2021-12-17 13:25:00,36.45,36.47,36.44,36.46,136126.0,33.363,33.3813,33.3538,33.3721,136126.0
2021-12-17 13:30:00,36.47,36.48,36.44,36.47,261811.0,33.3813,33.3904,33.3538,33.3813,261811.0
2021-12-17 13:35:00,36.47,36.48,36.45,36.47,299555.0,33.3813,33.3904,33.363,33.3813,299555.0
2021-12-17 13:40:00,36.46,36.47,36.43,36.45,251506.0,33.3721,33.3813,33.3447,33.363,251506.0
2021-12-17 13:45:00,36.45,36.47,36.44,36.47,115067.0,33.363,33.3813,33.3538,33.3813,115067.0
2021-12-17 13:50:00,36.47,36.48,36.46,36.47,94726.0,33.3813,33.3904,33.3721,33.3813,94726.0
2021-12-17 13:55:00,36.47,36.5,36.46,36.49,156891.0,33.3813,33.4088,33.3721,33.3996,156891.0
2021-12-17 14:00:00,36.49,36.5,36.47,36.48,223343.0,33.3996,33.4088,33.3813,33.3904,223343.0
2021-12-17 14:05:00,36.49,36.49,36.47,36.48,101413.0,33.3996,33.3996,33.3813,33.3904,101413.0
2021-12-17 14:10:00,36.48,36.49,36.47,36.48,31537.0,33.3904,33.3996,33.3813,33.3904,31537.0
2021-12-17 14:15:00,36.49,36.49,36.48,36.49,23041.0,33.3996,33.3996,33.3904,33.3996,23041.0
2021-12-17 14:20:00,36.48,36.51,36.48,36.51,97379.0,33.3904,33.4179,33.3904,33.4179,97379.0
2021-12-17 14:25:00,36.51,36.52,36.48,36.49,424443.0,33.4179,33.4271,33.3904,33.3996,424443.0
2021-12-17 14:30:00,36.5,36.53,36.49,36.52,169837.0,33.4088,33.4362,33.3996,33.4271,169837.0
2021-12-17 14:35:00,36.52,36.57,36.52,36.54,586709.0,33.4271,33.4728,33.4271,33.4454,586709.0
2021-12-17 14:40:00,36.53,36.56,36.52,36.54,257898.0,33.4362,33.4637,33.4271,33.4454,257898.0
2021-12-17 14:45:00,36.53,36.55,36.52,36.52,439230.0,33.4362,33.4545,33.4271,33.4271,439230.0
2021-12-17 14:50:00,36.52,36.53,36.48,36.48,117926.0,33.4271,33.4362,33.3904,33.3904,117926.0
2021-12-17 14:55:00,36.48,36.51,36.47,36.5,216659.0,33.3904,33.4179,33.3813,33.4088,216659.0
2021-12-17 15:00:00,36.5,36.53,36.49,36.51,133623.0,33.4088,33.4362,33.3996,33.4179,133623.0
2021-12-17 15:05:00,36.51,36.52,36.47,36.48,339142.0,33.4179,33.4271,33.3813,33.3904,339142.0
2021-12-17 15:10:00,36.48,36.49,36.42,36.42,314985.0,33.3904,33.3996,33.3355,33.3355,314985.0
2021-12-17 15:15:00,36.43,36.43,36.38,36.41,186826.0,33.3447,33.3447,33.2989,33.3264,186826.0
2021-12-17 15:20:00,36.42,36.45,36.42,36.45,372327.0,33.3355,33.363,33.3355,33.363,372327.0
2021-12-17 15:25:00,36.44,36.45,36.42,36.44,282832.0,33.3538,33.363,33.3355,33.3538,282832.0
2021-12-17 15:30:00,36.44,36.45,36.4,36.41,580315.0,33.3538,33.363,33.3172,33.3264,580315.0
2021-12-17 15:35:00,36.41,36.42,36.38,36.41,444136.0,33.3264,33.3355,33.2989,33.3264,444136.0
2021-12-17 15:40:00,36.42,36.42,36.39,36.41,942032.0,33.3355,33.3355,33.3081,33.3264,942032.0
2021-12-17 15:45:00,36.41,36.42,36.38,36.39,417141.0,33.3264,33.3355,33.2989,33.3081,417141.0
2021-12-17 15:50:00,36.39,36.4,36.37,36.39,1179926.0,33.3081,33.3172,33.2898,33.3081,1179926.0
2021-12-17 15:55:00,36.39,36.39,36.33,36.35,2172486.0,33.3081,33.3081,33.2532,33.2715,2172486.0
2021-12-20 09:30:00,35.76,35.8,35.62,35.68,881064.0,32.7314,32.768,32.6033,32.6582,881064.0
2021-12-20 09:35:00,35.68,35.76,35.61,35.67,660771.0,32.6582,32.7314,32.5941,32.649,660771.0
2021-12-20 09:40:00,35.68,35.68,35.52,35.56,707554.0,32.6582,32.6582,32.5118,32.5484,707554.0
2021-12-20 09:45:00,35.55,35.56,35.47,35.49,595487.0,32.5392,32.5484,32.466,32.4843,595487.0
2021-12-20 09:50:00,35.49,35.54,35.48,35.54,776735.0,32.4843,32.5301,32.4751,32.5301,776735.0
2021-12-20 09:55:00,35.54,35.67,35.53,35.66,842724.0,32.5301,32.649,32.5209,32.6399,842724.0
2021-12-20 10:00:00,35.66,35.67,35.6,35.66,1199382.0,32.6399,32.649,32.585,32.6399,1199382.0
2021-12-20 10:05:00,35.66,35.7,35.63,35.64,361477.0,32.6399,32.6765,32.6124,32.6216,361477.0
2021-12-20 10:10:00,35.65,35.66,35.59,35.62,546798.0,32.6307,32.6399,32.5758,32.6033,546798.0
2021-12-20 10:15:00,35.62,35.73,35.61,35.69,708318.0,32.6033,32.704,32.5941,32.6674,708318.0
2021-12-20 10:20:00,35.7,35.72,35.66,35.67,472362.0,32.6765,32.6948,32.6399,32.649,472362.0
2021-12-20 10:25:00,35.67,35.67,35.61,35.61,464348.0,32.649,32.649,32.5941,32.5941,464348.0
2021-12-20 10:30:00,35.61,35.61,35.56,35.58,491928.0,32.5941,32.5941,32.5484,32.5667,491928.0
2021-12-20 10:35:00,35.58,35.61,35.56,35.57,262815.0,32.5667,32.5941,32.5484,32.5575,262815.0
2021-12-20 10:40:00,35.57,35.59,35.55,35.59,355796.0,32.5575,32.5758,32.5392,32.5758,355796.0
2021-12-20 10:45:00,35.59,35.61,35.54,35.54,235751.0,32.5758,32.5941,32.5301,32.5301,235751.0
2021-12-20 10:50:00,35.54,35.54,35.4,35.42,538374.0,32.5301,32.5301,32.4019,32.4202,538374.0
2021-12-20 10:55:00,35.42,35.46,35.4,35.46,262278.0,32.4202,32.4568,32.4019,32.4568,262278.0
2021-12-20 11:00:00,35.46,35.47,35.38,35.39,550957.0,32.4568,32.466,32.3836,32.3928,550957.0
2021-12-20 11:05:00,35.39,35.48,35.37,35.47,356555.0,32.3928,32.4751,32.3745,32.466,356555.0
2021-12-20 11:10:00,35.47,35.49,35.43,35.44,247205.0,32.466,32.4843,32.4294,32.4385,247205.0
2021-12-20 11:15:00,35.44,35.46,35.41,35.44,224772.0,32.4385,32.4568,32.4111,32.4385,224772.0
2021-12-20 11:20:00,35.44,35.48,35.42,35.47,189377.0,32.4385,32.4751,32.4202,32.466,189377.0
2021-12-20 11:25:00,35.47,35.48,35.44,35.46,222751.0,32.466,32.4751,32.4385,32.4568,222751.0
2021-12-20 11:30:00,35.46,35.48,35.42,35.44,315222.0,32.4568,32.4751,32.4202,32.4385,315222.0
2021-12-20 11:35:00,35.44,35.44,35.39,35.42,187146.0,32.4385,32.4385,32.3928,32.4202,187146.0
2021-12-20 11:40:00,35.42,35.46,35.39,35.46,516693.0,32.4202,32.4568,32.3928,32.4568,516693.0
2021-12-20 11:45:00,35.45,35.47,35.42,35.45,137496.0,32.4477,32.466,32.4202,32.4477,137496.0
2021-12-20 11:50:00,35.45,35.51,35.45,35.5,247942.0,32.4477,32.5026,32.4477,32.4934,247942.0
2021-12-20 11:55:00,35.5,35.5,35.47,35.49,213984.0,32.4934,32.4934,32.466,32.4843,213984.0
2021-12-20 12:00:00,35.5,35.5,35.46,35.48,189307.0,32.4934,32.4934,32.4568,32.4751,189307.0
2021-12-20 12:05:00,35.48,35.48,35.44,35.46,117520.0,32.4751,32.4751,32.4385,32.4568,117520.0
2021-12-20 12:10:00,35.46,35.47,35.43,35.44,204025.0,32.4568,32.466,32.4294,32.4385,204025.0
2021-12-20 12:15:00,35.44,35.51,35.43,35.48,182454.0,32.4385,32.5026,32.4294,32.4751,182454.0
2021-12-20 12:20:00,35.48,35.49,35.45,35.45,132538.0,32.4751,32.4843,32.4477,32.4477,132538.0
2021-12-20 12:25:00,35.45,35.48,35.45,35.45,121434.0,32.4477,32.4751,32.4477,32.4477,121434.0
2021-12-20 12:30:00,35.47,35.47,35.43,35.44,117453.0,32.466,32.466,32.4294,32.4385,117453.0
2021-12-20 12:35:00,35.44,35.48,35.43,35.46,423604.0,32.4385,32.4751,32.4294,32.4568,423604.0
2021-12-20 12:40:00,35.45,35.51,35.45,35.5,166405.0,32.4477,32.5026,32.4477,32.4934,166405.0
2021-12-20 12:45:00,35.5,35.5,35.47,35.48,98153.0,32.4934,32.4934,32.466,32.4751,98153.0
2021-12-20 12:50:00,35.48,35.49,35.46,35.48,206118.0,32.4751,32.4843,32.4568,32.4751,206118.0
2021-12-20 12:55:00,35.48,35.48,35.43,35.45,162770.0,32.4751,32.4751,32.4294,32.4477,162770.0
2021-12-20 13:00:00,35.44,35.45,35.41,35.41,137562.0,32.4385,32.4477,32.4111,32.4111,137562.0
2021-12-20 13:05:00,35.42,35.45,35.41,35.44,107115.0,32.4202,32.4477,32.4111,32.4385,107115.0
2021-12-20 13:10:00,35.44,35.46,35.41,35.45,179144.0,32.4385,32.4568,32.4111,32.4477,179144.0
2021-12-20 13:15:00,35.44,35.45,35.42,35.43,187405.0,32.4385,32.4477,32.4202,32.4294,187405.0
2021-12-20 13:20:00,35.43,35.45,35.42,35.42,149386.0,32.4294,32.4477,32.4202,32.4202,149386.0
2021-12-20 13:25:00,35.43,35.43,35.41,35.42,153094.0,32.4294,32.4294,32.4111,32.4202,153094.0
2021-12-20 13:30:00,35.42,35.45,35.41,35.43,175633.0,32.4202,32.4477,32.4111,32.4294,175633.0
2021-12-20 13:35:00,35.43,35.49,35.42,35.48,168181.0,32.4294,32.4843,32.4202,32.4751,168181.0
2021-12-20 13:40:00,35.49,35.52,35.49,35.5,216889.0,32.4843,32.5118,32.4843,32.4934,216889.0
2021-12-20 13:45:00,35.49,35.51,35.48,35.5,129313.0,32.4843,32.5026,32.4751,32.4934,129313.0
2021-12-20 13:50:00,35.5,35.51,35.46,35.48,240693.0,32.4934,32.5026,32.4568,32.4751,240693.0
2021-12-20 13:55:00,35.48,35.5,35.46,35.47,271323.0,32.4751,32.4934,32.4568,32.466,271323.0
2021-12-20 14:00:00,35.47,35.49,35.45,35.47,323287.0,32.466,32.4843,32.4477,32.466,323287.0
2021-12-20 14:05:00,35.47,35.53,35.47,35.53,521866.0,32.466,32.5209,32.466,32.5209,521866.0
2021-12-20 14:10:00,35.52,35.54,35.51,35.52,210812.0,32.5118,32.5301,32.5026,32.5118,210812.0
2021-12-20 14:15:00,35.52,35.55,35.51,35.55,117692.0,32.5118,32.5392,32.5026,32.5392,117692.0
2021-12-20 14:20:00,35.55,35.55,35.51,35.53,152869.0,32.5392,32.5392,32.5026,32.5209,152869.0
2021-12-20 14:25:00,35.52,35.53,35.48,35.5,91407.0,32.5118,32.5209,32.4751,32.4934,91407.0
2021-12-20 14:30:00,35.5,35.5,35.48,35.48,75101.0,32.4934,32.4934,32.4751,32.4751,75101.0
2021-12-20 14:35:00,35.49,35.52,35.48,35.52,197286.0,32.4843,32.5118,32.4751,32.5118,197286.0
2021-12-20 14:40:00,35.52,35.54,35.51,35.54,215010.0,32.5118,32.5301,32.5026,32.5301,215010.0
2021-12-20 14:45:00,35.54,35.56,35.53,35.53,170629.0,32.5301,32.5484,32.5209,32.5209,170629.0
2021-12-20 14:50:00,35.53,35.56,35.52,35.55,94307.0,32.5209,32.5484,32.5118,32.5392,94307.0
2021-12-20 14:55:00,35.55,35.58,35.55,35.56,129259.0,32.5392,32.5667,32.5392,32.5484,129259.0
2021-12-20 15:00:00,35.57,35.61,35.57,35.61,254337.0,32.5575,32.5941,32.5575,32.5941,254337.0
2021-12-20 15:05:00,35.6,35.61,35.59,35.6,344604.0,32.585,32.5941,32.5758,32.585,344604.0
2021-12-20 15:10:00,35.61,35.63,35.6,35.61,223718.0,32.5941,32.6124,32.585,32.5941,223718.0
2021-12-20 15:15:00,35.61,35.66,35.6,35.64,585533.0,32.5941,32.6399,32.585,32.6216,585533.0
2021-12-20 15:20:00,35.65,35.68,35.63,35.64,331318.0,32.6307,32.6582,32.6124,32.6216,331318.0
2021-12-20 15:25:00,35.64,35.66,35.62,35.65,533417.0,32.6216,32.6399,32.6033,32.6307,533417.0
2021-12-20 15:30:00,35.65,35.65,35.58,35.6,623417.0,32.6307,32.6307,32.5667,32.585,623417.0
2021-12-20 15:35:00,35.59,35.61,35.59,35.61,576428.0,32.5758,32.5941,32.5758,32.5941,576428.0
2021-12-20 15:40:00,35.6,35.61,35.57,35.58,1039545.0,32.585,32.5941,32.5575,32.5667,1039545.0
2021-12-20 15:45:00,35.58,35.6,35.57,35.58,902613.0,32.5667,32.585,32.5575,32.5667,902613.0
2021-12-20 15:50:00,35.59,35.61,35.56,35.57,1291860.0,32.5758,32.5941,32.5484,32.5575,1291860.0
2021-12-20 15:55:00,35.57,35.58,35.54,35.56,2745780.0,32.5575,32.5667,32.5301,32.5484,2745780.0
2021-12-21 09:30:00,35.94,36.22,35.9,36.2,732711.0,32.8962,33.1525,32.8596,33.1342,732711.0
2021-12-21 09:35:00,36.2,36.3,36.17,36.28,532370.0,33.1342,33.2257,33.1067,33.2074,532370.0
2021-12-21 09:40:00,36.29,36.3,36.15,36.19,682408.0,33.2165,33.2257,33.0884,33.125,682408.0
2021-12-21 09:45:00,36.19,36.21,36.11,36.18,422756.0,33.125,33.1433,33.0518,33.1159,422756.0
2021-12-21 09:50:00,36.19,36.21,36.08,36.11,477460.0,33.125,33.1433,33.0243,33.0518,477460.0
2021-12-21 09:55:00,36.11,36.17,36.09,36.11,199659.0,33.0518,33.1067,33.0335,33.0518,199659.0
2021-12-21 10:00:00,36.11,36.23,36.11,36.21,483217.0,33.0518,33.1616,33.0518,33.1433,483217.0
2021-12-21 10:05:00,36.21,36.28,36.19,36.24,643837.0,33.1433,33.2074,33.125,33.1708,643837.0
2021-12-21 10:10:00,36.25,36.33,36.23,36.3,821408.0,33.1799,33.2532,33.1616,33.2257,821408.0
2021-12-21 10:15:00,36.3,36.32,36.28,36.29,125470.0,33.2257,33.244,33.2074,33.2165,125470.0
2021-12-21 10:20:00,36.3,36.31,36.23,36.24,184562.0,33.2257,33.2348,33.1616,33.1708,184562.0
2021-12-21 10:25:00,36.25,36.25,36.18,36.21,144561.0,33.1799,33.1799,33.1159,33.1433,144561.0
2021-12-21 10:30:00,36.21,36.24,36.18,36.18,170109.0,33.1433,33.1708,33.1159,33.1159,170109.0
2021-12-21 10:35:00,36.18,36.24,36.18,36.24,235540.0,33.1159,33.1708,33.1159,33.1708,235540.0
2021-12-21 10:40:00,36.24,36.28,36.22,36.28,169096.0,33.1708,33.2074,33.1525,33.2074,169096.0
2021-12-21 10:45:00,36.28,36.32,36.25,36.3,242626.0,33.2074,33.244,33.1799,33.2257,242626.0
2021-12-21 10:50:00,36.29,36.34,36.27,36.33,488653.0,33.2165,33.2623,33.1982,33.2532,488653.0
2021-12-21 10:55:00,36.32,36.35,36.31,36.34,94752.0,33.244,33.2715,33.2348,33.2623,94752.0
2021-12-21 11:00:00,36.34,36.36,36.3,36.35,236598.0,33.2623,33.2806,33.2257,33.2715,236598.0
2021-12-21 11:05:00,36.36,36.41,36.35,36.41,244670.0,33.2806,33.3264,33.2715,33.3264,244670.0
2021-12-21 11:10:00,36.41,36.42,36.38,36.4,235271.0,33.3264,33.3355,33.2989,33.3172,235271.0
2021-12-21 11:15:00,36.41,36.42,36.37,36.38,392701.0,33.3264,33.3355,33.2898,33.2989,392701.0
2021-12-21 11:20:00,36.39,36.4,36.36,36.36,221176.0,33.3081,33.3172,33.2806,33.2806,221176.0
2021-12-21 11:25:00,36.36,36.38,36.34,36.36,384728.0,33.2806,33.2989,33.2623,33.2806,384728.0
2021-12-21 11:30:00,36.36,36.36,36.33,36.34,365919.0,33.2806,33.2806,33.2532,33.2623,365919.0
2021-12-21 11:35:00,36.34,36.41,36.34,36.4,390226.0,33.2623,33.3264,33.2623,33.3172,390226.0
2021-12-21 11:40:00,36.4,36.43,36.39,36.43,486735.0,33.3172,33.3447,33.3081,33.3447,486735.0
2021-12-21 11:45:00,36.43,36.44,36.42,36.43,281468.0,33.3447,33.3538,33.3355,33.3447,281468.0
2021-12-21 11:50:00,36.42,36.46,36.42,36.46,212864.0,33.3355,33.3721,33.3355,33.3721,212864.0
2021-12-21 11:55:00,36.46,36.46,36.41,36.45,258194.0,33.3721,33.3721,33.3264,33.363,258194.0
2021-12-21 12:00:00,36.45,36.46,36.43,36.45,209181.0,33.363,33.3721,33.3447,33.363,209181.0
2021-12-21 12:05:00,36.45,36.45,36.42,36.45,89183.0,33.363,33.363,33.3355,33.363,89183.0
2021-12-21 12:10:00,36.44,36.48,36.44,36.47,127844.0,33.3538,33.3904,33.3538,33.3813,127844.0
2021-12-21 12:15:00,36.47,36.47,36.42,36.42,391952.0,33.3813,33.3813,33.3355,33.3355,391952.0
2021-12-21 12:20:00,36.42,36.42,36.39,36.42,273595.0,33.3355,33.3355,33.3081,33.3355,273595.0
2021-12-21 12:25:00,36.42,36.45,36.41,36.43,216018.0,33.3355,33.363,33.3264,33.3447,216018.0
2021-12-21 12:30:00,36.43,36.44,36.42,36.43,104452.0,33.3447,33.3538,33.3355,33.3447,104452.0
2021-12-21 12:35:00,36.43,36.48,36.42,36.48,250286.0,33.3447,33.3904,33.3355,33.3904,250286.0
2021-12-21 12:40:00,36.48,36.49,36.45,36.48,398111.0,33.3904,33.3996,33.363,33.3904,398111.0
2021-12-21 12:45:00,36.48,36.5,36.46,36.47,329972.0,33.3904,33.4088,33.3721,33.3813,329972.0
2021-12-21 12:50:00,36.47,36.5,36.46,36.5,335876.0,33.3813,33.4088,33.3721,33.4088,335876.0
2021-12-21 12:55:00,36.5,36.51,36.48,36.5,462769.0,33.4088,33.4179,33.3904,33.4088,462769.0
2021-12-21 13:00:00,36.49,36.5,36.48,36.49,161501.0,33.3996,33.4088,33.3904,33.3996,161501.0
2021-12-21 13:05:00,36.49,36.52,36.47,36.51,167975.0,33.3996,33.4271,33.3813,33.4179,167975.0
2021-12-21 13:10:00,36.51,36.51,36.48,36.49,125615.0,33.4179,33.4179,33.3904,33.3996,125615.0
2021-12-21 13:15:00,36.48,36.5,36.47,36.5,193754.0,33.3904,33.4088,33.3813,33.4088,193754.0
2021-12-21 13:20:00,36.5,36.53,36.49,36.52,258900.0,33.4088,33.4362,33.3996,33.4271,258900.0
2021-12-21 13:25:00,36.52,36.53,36.51,36.52,246879.0,33.4271,33.4362,33.4179,33.4271,246879.0
2021-12-21 13:30:00,36.52,36.53,36.51,36.53,59256.0,33.4271,33.4362,33.4179,33.4362,59256.0
2021-12-21 13:35:00,36.52,36.55,36.52,36.55,141923.0,33.4271,33.4545,33.4271,33.4545,141923.0
2021-12-21 13:40:00,36.55,36.56,36.54,36.54,100294.0,33.4545,33.4637,33.4454,33.4454,100294.0
2021-12-21 13:45:00,36.54,36.55,36.53,36.55,229855.0,33.4454,33.4545,33.4362,33.4545,229855.0
2021-12-21 13:50:00,36.54,36.55,36.51,36.53,144227.0,33.4454,33.4545,33.4179,33.4362,144227.0
2021-12-21 13:55:00,36.53,36.53,36.51,36.53,127995.0,33.4362,33.4362,33.4179,33.4362,127995.0
2021-12-21 14:00:00,36.53,36.55,36.52,36.55,44732.0,33.4362,33.4545,33.4271,33.4545,44732.0
2021-12-21 14:05:00,36.54,36.56,36.53,36.55,234994.0,33.4454,33.4637,33.4362,33.4545,234994.0
2021-12-21 14:10:00,36.55,36.56,36.54,36.55,77314.0,33.4545,33.4637,33.4454,33.4545,77314.0
2021-12-21 14:15:00,36.55,36.57,36.54,36.55,196376.0,33.4545,33.4728,33.4454,33.4545,196376.0
2021-12-21 14:20:00,36.55,36.56,36.54,36.54,147810.0,33.4545,33.4637,33.4454,33.4454,147810.0
2021-12-21 14:25:00,36.54,36.57,36.54,36.57,159585.0,33.4454,33.4728,33.4454,33.4728,159585.0
2021-12-21 14:30:00,36.57,36.58,36.56,36.57,138637.0,33.4728,33.482,33.4637,33.4728,138637.0
2021-12-21 14:35:00,36.58,36.58,36.54,36.55,70550.0,33.482,33.482,33.4454,33.4545,70550.0
2021-12-21 14:40:00,36.55,36.55,36.53,36.54,233255.0,33.4545,33.4545,33.4362,33.4454,233255.0
2021-12-21 14:45:00,36.54,36.56,36.52,36.56,177323.0,33.4454,33.4637,33.4271,33.4637,177323.0
2021-12-21 14:50:00,36.56,36.57,36.55,36.57,110349.0,33.4637,33.4728,33.4545,33.4728,110349.0
2021-12-21 14:55:00,36.56,36.58,36.56,36.58,28829.0,33.4637,33.482,33.4637,33.482,28829.0
2021-12-21 15:00:00,36.58,36.6,36.57,36.6,76940.0,33.482,33.5003,33.4728,33.5003,76940.0
2021-12-21 15:05:00,36.6,36.61,36.58,36.61,440135.0,33.5003,33.5094,33.482,33.5094,440135.0
2021-12-21 15:10:00,36.61,36.63,36.6,36.61,670723.0,33.5094,33.5277,33.5003,33.5094,670723.0
2021-12-21 15:15:00,36.62,36.62,36.59,36.59,83908.0,33.5186,33.5186,33.4911,33.4911,83908.0
2021-12-21 15:20:00,36.59,36.6,36.56,36.58,706659.0,33.4911,33.5003,33.4637,33.482,706659.0
2021-12-21 15:25:00,36.58,36.61,36.57,36.59,301203.0,33.482,33.5094,33.4728,33.4911,301203.0
2021-12-21 15:30:00,36.59,36.61,36.59,36.61,440550.0,33.4911,33.5094,33.4911,33.5094,440550.0
2021-12-21 15:35:00,36.61,36.62,36.59,36.59,403062.0,33.5094,33.5186,33.4911,33.4911,403062.0
2021-12-21 15:40:00,36.59,36.6,36.56,36.57,620522.0,33.4911,33.5003,33.4637,33.4728,620522.0
2021-12-21 15:45:00,36.57,36.57,36.54,36.55,321074.0,33.4728,33.4728,33.4454,33.4545,321074.0
2021-12-21 15:50:00,36.55,36.64,36.54,36.64,1845096.0,33.4545,33.5369,33.4454,33.5369,1845096.0
2021-12-21 15:55:00,36.64,36.66,36.61,36.65,2701831.0,33.5369,33.5552,33.5094,33.546,2701831.0
2021-12-22 09:30:00,36.24,36.28,36.09,36.19,954832.0,33.1708,33.2074,33.0335,33.125,954832.0
2021-12-22 09:35:00,36.19,36.29,36.13,36.25,468218.0,33.125,33.2165,33.0701,33.1799,468218.0
2021-12-22 09:40:00,36.25,36.42,36.2,36.4,475912.0,33.1799,33.3355,33.1342,33.3172,475912.0
2021-12-22 09:45:00,36.39,36.42,36.33,36.34,289834.0,33.3081,33.3355,33.2532,33.2623,289834.0
2021-12-22 09:50:00,36.35,36.42,36.31,36.41,178703.0,33.2715,33.3355,33.2348,33.3264,178703.0
2021-12-22 09:55:00,36.41,36.46,36.39,36.43,169901.0,33.3264,33.3721,33.3081,33.3447,169901.0
2021-12-22 10:00:00,36.43,36.49,36.41,36.44,213439.0,33.3447,33.3996,33.3264,33.3538,213439.0
2021-12-22 10:05:00,36.44,36.44,36.35,36.41,289552.0,33.3538,33.3538,33.2715,33.3264,289552.0
2021-12-22 10:10:00,36.41,36.51,36.41,36.47,385083.0,33.3264,33.4179,33.3264,33.3813,385083.0
2021-12-22 10:15:00,36.47,36.51,36.45,36.48,450127.0,33.3813,33.4179,33.363,33.3904,450127.0
2021-12-22 10:20:00,36.48,36.49,36.45,36.45,192805.0,33.3904,33.3996,33.363,33.363,192805.0
2021-12-22 10:25:00,36.45,36.45,36.41,36.41,327219.0,33.363,33.363,33.3264,33.3264,327219.0
2021-12-22 10:30:00,36.42,36.45,36.41,36.43,128006.0,33.3355,33.363,33.3264,33.3447,128006.0
2021-12-22 10:35:00,36.44,36.48,36.42,36.46,272574.0,33.3538,33.3904,33.3355,33.3721,272574.0
2021-12-22 10:40:00,36.47,36.48,36.4,36.41,204829.0,33.3813,33.3904,33.3172,33.3264,204829.0
2021-12-22 10:45:00,36.41,36.44,36.39,36.43,146707.0,33.3264,33.3538,33.3081,33.3447,146707.0
2021-12-22 10:50:00,36.44,36.45,36.41,36.43,143901.0,33.3538,33.363,33.3264,33.3447,143901.0
2021-12-22 10:55:00,36.42,36.48,36.4,36.47,245039.0,33.3355,33.3904,33.3172,33.3813,245039.0
2021-12-22 11:00:00,36.47,36.49,36.46,36.49,173189.0,33.3813,33.3996,33.3721,33.3996,173189.0
2021-12-22 11:05:00,36.49,36.52,36.48,36.52,185658.0,33.3996,33.4271,33.3904,33.4271,185658.0
2021-12-22 11:10:00,36.51,36.51,36.48,36.51,424663.0,33.4179,33.4179,33.3904,33.4179,424663.0
2021-12-22 11:15:00,36.51,36.52,36.49,36.5,323508.0,33.4179,33.4271,33.3996,33.4088,323508.0
2021-12-22 11:20:00,36.5,36.51,36.46,36.48,252001.0,33.4088,33.4179,33.3721,33.3904,252001.0
2021-12-22 11:25:00,36.48,36.5,36.46,36.49,156733.0,33.3904,33.4088,33.3721,33.3996,156733.0
2021-12-22 11:30:00,36.49,36.52,36.48,36.52,186880.0,33.3996,33.4271,33.3904,33.4271,186880.0
2021-12-22 11:35:00,36.51,36.52,36.5,36.52,141732.0,33.4179,33.4271,33.4088,33.4271,141732.0
2021-12-22 11:40:00,36.53,36.54,36.51,36.51,140527.0,33.4362,33.4454,33.4179,33.4179,140527.0
2021-12-22 11:45:00,36.51,36.52,36.5,36.52,107292.0,33.4179,33.4271,33.4088,33.4271,107292.0
2021-12-22 11:50:00,36.51,36.52,36.49,36.5,129102.0,33.4179,33.4271,33.3996,33.4088,129102.0
2021-12-22 11:55:00,36.5,36.5,36.48,36.49,73178.0,33.4088,33.4088,33.3904,33.3996,73178.0
2021-12-22 12:00:00,36.49,36.49,36.46,36.48,65394.0,33.3996,33.3996,33.3721,33.3904,65394.0
2021-12-22 12:05:00,36.48,36.48,36.45,36.45,209135.0,33.3904,33.3904,33.363,33.363,209135.0
2021-12-22 12:10:00,36.45,36.46,36.42,36.44,146944.0,33.363,33.3721,33.3355,33.3538,146944.0
2021-12-22 12:15:00,36.44,36.46,36.43,36.44,82212.0,33.3538,33.3721,33.3447,33.3538,82212.0
2021-12-22 12:20:00,36.44,36.46,36.43,36.46,304554.0,33.3538,33.3721,33.3447,33.3721,304554.0
2021-12-22 12:25:00,36.46,36.5,36.45,36.49,373841.0,33.3721,33.4088,33.363,33.3996,373841.0
2021-12-22 12:30:00,36.49,36.53,36.48,36.52,76509.0,33.3996,33.4362,33.3904,33.4271,76509.0
2021-12-22 12:35:00,36.52,36.53,36.49,36.5,127843.0,33.4271,33.4362,33.3996,33.4088,127843.0
2021-12-22 12:40:00,36.51,36.52,36.49,36.51,71086.0,33.4179,33.4271,33.3996,33.4179,71086.0
2021-12-22 12:45:00,36.51,36.55,36.51,36.54,342433.0,33.4179,33.4545,33.4179,33.4454,342433.0
2021-12-22 12:50:00,36.53,36.56,36.53,36.56,166988.0,33.4362,33.4637,33.4362,33.4637,166988.0
2021-12-22 12:55:00,36.56,36.57,36.55,36.55,28894.0,33.4637,33.4728,33.4545,33.4545,28894.0
2021-12-22 13:00:00,36.55,36.56,36.53,36.55,93241.0,33.4545,33.4637,33.4362,33.4545,93241.0
2021-12-22 13:05:00,36.54,36.55,36.52,36.54,54772.0,33.4454,33.4545,33.4271,33.4454,54772.0
2021-12-22 13:10:00,36.53,36.54,36.5,36.5,45501.0,33.4362,33.4454,33.4088,33.4088,45501.0
2021-12-22 13:15:00,36.5,36.52,36.5,36.51,46623.0,33.4088,33.4271,33.4088,33.4179,46623.0
2021-12-22 13:20:00,36.52,36.53,36.5,36.52,75053.0,33.4271,33.4362,33.4088,33.4271,75053.0
2021-12-22 13:25:00,36.52,36.53,36.5,36.51,106255.0,33.4271,33.4362,33.4088,33.4179,106255.0
2021-12-22 13:30:00,36.51,36.53,36.51,36.52,91215.0,33.4179,33.4362,33.4179,33.4271,91215.0
2021-12-22 13:35:00,36.52,36.52,36.48,36.49,179922.0,33.4271,33.4271,33.3904,33.3996,179922.0
2021-12-22 13:40:00,36.49,36.52,36.48,36.52,164436.0,33.3996,33.4271,33.3904,33.4271,164436.0
2021-12-22 13:45:00,36.51,36.53,36.49,36.5,82693.0,33.4179,33.4362,33.3996,33.4088,82693.0
2021-12-22 13:50:00,36.5,36.52,36.49,36.51,70112.0,33.4088,33.4271,33.3996,33.4179,70112.0
2021-12-22 13:55:00,36.51,36.51,36.48,36.49,90446.0,33.4179,33.4179,33.3904,33.3996,90446.0
2021-12-22 14:00:00,36.49,36.49,36.45,36.47,214775.0,33.3996,33.3996,33.363,33.3813,214775.0
2021-12-22 14:05:00,36.47,36.48,36.45,36.47,269860.0,33.3813,33.3904,33.363,33.3813,269860.0
2021-12-22 14:10:00,36.47,36.5,36.46,36.48,82318.0,33.3813,33.4088,33.3721,33.3904,82318.0
2021-12-22 14:15:00,36.48,36.5,36.48,36.49,58339.0,33.3904,33.4088,33.3904,33.3996,58339.0
2021-12-22 14:20:00,36.48,36.5,36.48,36.5,40244.0,33.3904,33.4088,33.3904,33.4088,40244.0
2021-12-22 14:25:00,36.49,36.49,36.44,36.46,91982.0,33.3996,33.3996,33.3538,33.3721,91982.0
2021-12-22 14:30:00,36.46,36.52,36.46,36.5,224634.0,33.3721,33.4271,33.3721,33.4088,224634.0
2021-12-22 14:35:00,36.5,36.52,36.5,36.52,17459.0,33.4088,33.4271,33.4088,33.4271,17459.0
2021-12-22 14:40:00,36.52,36.55,36.52,36.54,301475.0,33.4271,33.4545,33.4271,33.4454,301475.0
2021-12-22 14:45:00,36.54,36.55,36.53,36.54,196797.0,33.4454,33.4545,33.4362,33.4454,196797.0
2021-12-22 14:50:00,36.54,36.55,36.53,36.54,100833.0,33.4454,33.4545,33.4362,33.4454,100833.0
2021-12-22 14:55:00,36.54,36.56,36.52,36.55,321523.0,33.4454,33.4637,33.4271,33.4545,321523.0
2021-12-22 15:00:00,36.55,36.56,36.53,36.54,145787.0,33.4545,33.4637,33.4362,33.4454,145787.0
2021-12-22 15:05:00,36.55,36.57,36.54,36.55,175353.0,33.4545,33.4728,33.4454,33.4545,175353.0
2021-12-22 15:10:00,36.55,36.56,36.54,36.55,69675.0,33.4545,33.4637,33.4454,33.4545,69675.0
2021-12-22 15:15:00,36.55,36.56,36.53,36.55,77609.0,33.4545,33.4637,33.4362,33.4545,77609.0
2021-12-22 15:20:00,36.55,36.55,36.52,36.54,328525.0,33.4545,33.4545,33.4271,33.4454,328525.0
2021-12-22 15:25:00,36.54,36.55,36.53,36.54,256432.0,33.4454,33.4545,33.4362,33.4454,256432.0
2021-12-22 15:30:00,36.54,36.57,36.51,36.52,391547.0,33.4454,33.4728,33.4179,33.4271,391547.0
2021-12-22 15:35:00,36.52,36.56,36.51,36.54,716272.0,33.4271,33.4637,33.4179,33.4454,716272.0
2021-12-22 15:40:00,36.55,36.55,36.52,36.52,196617.0,33.4545,33.4545,33.4271,33.4271,196617.0
2021-12-22 15:45:00,36.53,36.55,36.51,36.53,607924.0,33.4362,33.4545,33.4179,33.4362,607924.0
2021-12-22 15:50:00,36.54,36.57,36.53,36.57,587182.0,33.4454,33.4728,33.4362,33.4728,587182.0
2021-12-22 15:55:00,36.57,36.57,36.53,36.55,1423092.0,33.4728,33.4728,33.4362,33.4545,1423092.0
2021-12-23 09:30:00,36.32,36.37,36.22,36.31,957480.0,33.244,33.2898,33.1525,33.2348,957480.0
2021-12-23 09:35:00,36.31,36.34,36.23,36.26,434812.0,33.2348,33.2623,33.1616,33.1891,434812.0
2021-12-23 09:40:00,36.26,36.28,36.21,36.23,388739.0,33.1891,33.2074,33.1433,33.1616,388739.0
2021-12-23 09:45:00,36.22,36.28,36.22,36.25,275444.0,33.1525,33.2074,33.1525,33.1799,275444.0
2021-12-23 09:50:00,36.24,36.26,36.22,36.22,256734.0,33.1708,33.1891,33.1525,33.1525,256734.0
2021-12-23 09:55:00,36.22,36.24,36.21,36.23,103504.0,33.1525,33.1708,33.1433,33.1616,103504.0
2021-12-23 10:00:00,36.23,36.23,36.17,36.19,251003.0,33.1616,33.1616,33.1067,33.125,251003.0
2021-12-23 10:05:00,36.2,36.25,36.18,36.25,116247.0,33.1342,33.1799,33.1159,33.1799,116247.0
2021-12-23 10:10:00,36.25,36.27,36.22,36.26,216359.0,33.1799,33.1982,33.1525,33.1891,216359.0
2021-12-23 10:15:00,36.27,36.36,36.26,36.34,301277.0,33.1982,33.2806,33.1891,33.2623,301277.0
2021-12-23 10:20:00,36.34,36.35,36.32,36.32,138845.0,33.2623,33.2715,33.244,33.244,138845.0
2021-12-23 10:25:00,36.33,36.34,36.31,36.31,142604.0,33.2532,33.2623,33.2348,33.2348,142604.0
2021-12-23 10:30:00,36.31,36.37,36.31,36.37,196617.0,33.2348,33.2898,33.2348,33.2898,196617.0
2021-12-23 10:35:00,36.37,36.43,36.36,36.42,249495.0,33.2898,33.3447,33.2806,33.3355,249495.0
2021-12-23 10:40:00,36.42,36.47,36.41,36.45,188842.0,33.3355,33.3813,33.3264,33.363,188842.0
2021-12-23 10:45:00,36.45,36.5,36.45,36.47,138469.0,33.363,33.4088,33.363,33.3813,138469.0
2021-12-23 10:50:00,36.47,36.48,36.45,36.47,161354.0,33.3813,33.3904,33.363,33.3813,161354.0
2021-12-23 10:55:00,36.46,36.48,36.44,36.48,124542.0,33.3721,33.3904,33.3538,33.3904,124542.0
2021-12-23 11:00:00,36.48,36.5,36.47,36.49,83118.0,33.3904,33.4088,33.3813,33.3996,83118.0
2021-12-23 11:05:00,36.49,36.5,36.48,36.48,145539.0,33.3996,33.4088,33.3904,33.3904,145539.0
2021-12-23 11:10:00,36.48,36.49,36.46,36.48,93389.0,33.3904,33.3996,33.3721,33.3904,93389.0
2021-12-23 11:15:00,36.48,36.49,36.47,36.48,131395.0,33.3904,33.3996,33.3813,33.3904,131395.0
2021-12-23 11:20:00,36.48,36.5,36.48,36.5,104761.0,33.3904,33.4088,33.3904,33.4088,104761.0
2021-12-23 11:25:00,36.5,36.53,36.49,36.52,164886.0,33.4088,33.4362,33.3996,33.4271,164886.0
2021-12-23 11:30:00,36.52,36.54,36.51,36.53,148040.0,33.4271,33.4454,33.4179,33.4362,148040.0
2021-12-23 11:35:00,36.53,36.53,36.51,36.53,110191.0,33.4362,33.4362,33.4179,33.4362,110191.0
2021-12-23 11:40:00,36.53,36.54,36.5,36.52,348900.0,33.4362,33.4454,33.4088,33.4271,348900.0
2021-12-23 11:45:00,36.52,36.53,36.51,36.52,114719.0,33.4271,33.4362,33.4179,33.4271,114719.0
2021-12-23 11:50:00,36.52,36.52,36.5,36.5,54825.0,33.4271,33.4271,33.4088,33.4088,54825.0
2021-12-23 11:55:00,36.5,36.53,36.49,36.53,94055.0,33.4088,33.4362,33.3996,33.4362,94055.0
2021-12-23 12:00:00,36.53,36.55,36.52,36.53,90664.0,33.4362,33.4545,33.4271,33.4362,90664.0
2021-12-23 12:05:00,36.54,36.55,36.51,36.52,126964.0,33.4454,33.4545,33.4179,33.4271,126964.0
2021-12-23 12:10:00,36.53,36.53,36.49,36.51,148733.0,33.4362,33.4362,33.3996,33.4179,148733.0
2021-12-23 12:15:00,36.51,36.52,36.49,36.52,104421.0,33.4179,33.4271,33.3996,33.4271,104421.0
2021-12-23 12:20:00,36.51,36.54,36.51,36.53,57606.0,33.4179,33.4454,33.4179,33.4362,57606.0
2021-12-23 12:25:00,36.53,36.56,36.53,36.55,78269.0,33.4362,33.4637,33.4362,33.4545,78269.0
2021-12-23 12:30:00,36.55,36.58,36.53,36.57,106458.0,33.4545,33.482,33.4362,33.4728,106458.0
2021-12-23 12:35:00,36.57,36.59,36.55,36.59,92490.0,33.4728,33.4911,33.4545,33.4911,92490.0
2021-12-23 12:40:00,36.59,36.59,36.56,36.59,130648.0,33.4911,33.4911,33.4637,33.4911,130648.0
2021-12-23 12:45:00,36.58,36.59,36.56,36.57,76565.0,33.482,33.4911,33.4637,33.4728,76565.0
2021-12-23 12:50:00,36.57,36.58,36.56,36.56,134495.0,33.4728,33.482,33.4637,33.4637,134495.0
2021-12-23 12:55:00,36.57,36.61,36.57,36.61,65254.0,33.4728,33.5094,33.4728,33.5094,65254.0
2021-12-23 13:00:00,36.61,36.64,36.6,36.62,242716.0,33.5094,33.5369,33.5003,33.5186,242716.0
2021-12-23 13:05:00,36.63,36.64,36.62,36.64,282575.0,33.5277,33.5369,33.5186,33.5369,282575.0
2021-12-23 13:10:00,36.64,36.66,36.63,36.65,496065.0,33.5369,33.5552,33.5277,33.546,496065.0
2021-12-23 13:15:00,36.65,36.66,36.65,36.65,62174.0,33.546,33.5552,33.546,33.546,62174.0
2021-12-23 13:20:00,36.66,36.66,36.65,36.66,33637.0,33.5552,33.5552,33.546,33.5552,33637.0
2021-12-23 13:25:00,36.66,36.67,36.64,36.65,119975.0,33.5552,33.5644,33.5369,33.546,119975.0
2021-12-23 13:30:00,36.65,36.66,36.63,36.64,117773.0,33.546,33.5552,33.5277,33.5369,117773.0
2021-12-23 13:35:00,36.64,36.64,36.63,36.63,28038.0,33.5369,33.5369,33.5277,33.5277,28038.0
2021-12-23 13:40:00,36.63,36.65,36.63,36.65,97595.0,33.5277,33.546,33.5277,33.546,97595.0
2021-12-23 13:45:00,36.65,36.65,36.64,36.65,18232.0,33.546,33.546,33.5369,33.546,18232.0
2021-12-23 13:50:00,36.65,36.67,36.64,36.67,91912.0,33.546,33.5644,33.5369,33.5644,91912.0
2021-12-23 13:55:00,36.67,36.68,36.65,36.66,107964.0,33.5644,33.5735,33.546,33.5552,107964.0
2021-12-23 14:00:00,36.66,36.67,36.61,36.63,532427.0,33.5552,33.5644,33.5094,33.5277,532427.0
2021-12-23 14:05:00,36.63,36.64,36.62,36.62,64206.0,33.5277,33.5369,33.5186,33.5186,64206.0
2021-12-23 14:10:00,36.63,36.65,36.62,36.65,264120.0,33.5277,33.546,33.5186,33.546,264120.0
2021-12-23 14:15:00,36.65,36.65,36.63,36.64,86060.0,33.546,33.546,33.5277,33.5369,86060.0
2021-12-23 14:20:00,36.65,36.65,36.64,36.65,11689.0,33.546,33.546,33.5369,33.546,11689.0
2021-12-23 14:25:00,36.65,36.65,36.64,36.65,11613.0,33.546,33.546,33.5369,33.546,11613.0
2021-12-23 14:30:00,36.64,36.65,36.62,36.64,268542.0,33.5369,33.546,33.5186,33.5369,268542.0
2021-12-23 14:35:00,36.63,36.64,36.63,36.63,7114.0,33.5277,33.5369,33.5277,33.5277,7114.0
2021-12-23 14:40:00,36.63,36.65,36.62,36.65,236634.0,33.5277,33.546,33.5186,33.546,236634.0
2021-12-23 14:45:00,36.64,36.65,36.64,36.65,6522.0,33.5369,33.546,33.5369,33.546,6522.0
2021-12-23 14:50:00,36.65,36.65,36.63,36.64,64752.0,33.546,33.546,33.5277,33.5369,64752.0
2021-12-23 14:55:00,36.65,36.65,36.62,36.63,83631.0,33.546,33.546,33.5186,33.5277,83631.0
2021-12-23 15:00:00,36.63,36.63,36.57,36.58,335429.0,33.5277,33.5277,33.4728,33.482,335429.0
2021-12-23 15:05:00,36.59,36.62,36.58,36.61,190532.0,33.4911,33.5186,33.482,33.5094,190532.0
2021-12-23 15:10:00,36.61,36.63,36.61,36.62,192604.0,33.5094,33.5277,33.5094,33.5186,192604.0
2021-12-23 15:15:00,36.63,36.63,36.61,36.61,75286.0,33.5277,33.5277,33.5094,33.5094,75286.0
2021-12-23 15:20:00,36.61,36.62,36.61,36.61,51630.0,33.5094,33.5186,33.5094,33.5094,51630.0
2021-12-23 15:25:00,36.62,36.63,36.6,36.62,196919.0,33.5186,33.5277,33.5003,33.5186,196919.0
2021-12-23 15:30:00,36.63,36.63,36.59,36.6,122088.0,33.5277,33.5277,33.4911,33.5003,122088.0
2021-12-23 15:35:00,36.59,36.62,36.59,36.61,76828.0,33.4911,33.5186,33.4911,33.5094,76828.0
2021-12-23 15:40:00,36.62,36.62,36.6,36.61,144111.0,33.5186,33.5186,33.5003,33.5094,144111.0
2021-12-23 15:45:00,36.62,36.64,36.61,36.64,140001.0,33.5186,33.5369,33.5094,33.5369,140001.0
2021-12-23 15:50:00,36.64,36.67,36.63,36.64,495026.0,33.5369,33.5644,33.5277,33.5369,495026.0
2021-12-23 15:55:00,36.64,36.64,36.61,36.61,873189.0,33.5369,33.5369,33.5094,33.5094,873189.0
2021-12-27 09:30:00,36.49,36.74,36.44,36.72,851060.0,33.3996,33.6284,33.3538,33.6101,851060.0
2021-12-27 09:35:00,36.71,36.76,36.61,36.71,521024.0,33.601,33.6467,33.5094,33.601,521024.0
2021-12-27 09:40:00,36.72,36.83,36.71,36.79,670294.0,33.6101,33.7108,33.601,33.6742,670294.0
2021-12-27 09:45:00,36.78,36.85,36.75,36.84,641097.0,33.665,33.7291,33.6376,33.72,641097.0
2021-12-27 09:50:00,36.84,36.87,36.77,36.78,414327.0,33.72,33.7474,33.6559,33.665,414327.0
2021-12-27 09:55:00,36.78,36.79,36.67,36.69,353071.0,33.665,33.6742,33.5644,33.5827,353071.0
2021-12-27 10:00:00,36.69,36.69,36.58,36.6,524343.0,33.5827,33.5827,33.482,33.5003,524343.0
2021-12-27 10:05:00,36.6,36.71,36.59,36.69,387135.0,33.5003,33.601,33.4911,33.5827,387135.0
2021-12-27 10:10:00,36.68,36.74,36.65,36.73,305788.0,33.5735,33.6284,33.546,33.6193,305788.0
2021-12-27 10:15:00,36.73,36.73,36.6,36.66,348468.0,33.6193,33.6193,33.5003,33.5552,348468.0
2021-12-27 10:20:00,36.65,36.7,36.64,36.69,204762.0,33.546,33.5918,33.5369,33.5827,204762.0
2021-12-27 10:25:00,36.69,36.75,36.68,36.73,524567.0,33.5827,33.6376,33.5735,33.6193,524567.0
2021-12-27 10:30:00,36.73,36.78,36.7,36.77,425122.0,33.6193,33.665,33.5918,33.6559,425122.0
2021-12-27 10:35:00,36.77,36.78,36.73,36.73,313104.0,33.6559,33.665,33.6193,33.6193,313104.0
2021-12-27 10:40:00,36.74,36.74,36.67,36.67,239321.0,33.6284,33.6284,33.5644,33.5644,239321.0
2021-12-27 10:45:00,36.67,36.69,36.64,36.66,116603.0,33.5644,33.5827,33.5369,33.5552,116603.0
2021-12-27 10:50:00,36.66,36.67,36.63,36.66,106221.0,33.5552,33.5644,33.5277,33.5552,106221.0
2021-12-27 10:55:00,36.66,36.71,36.66,36.68,63848.0,33.5552,33.601,33.5552,33.5735,63848.0
2021-12-27 11:00:00,36.68,36.73,36.67,36.68,169285.0,33.5735,33.6193,33.5644,33.5735,169285.0
2021-12-27 11:05:00,36.69,36.69,36.66,36.68,153924.0,33.5827,33.5827,33.5552,33.5735,153924.0
2021-12-27 11:10:00,36.68,36.71,36.67,36.7,166331.0,33.5735,33.601,33.5644,33.5918,166331.0
2021-12-27 11:15:00,36.7,36.7,36.62,36.63,525718.0,33.5918,33.5918,33.5186,33.5277,525718.0
2021-12-27 11:20:00,36.62,36.64,36.61,36.63,317027.0,33.5186,33.5369,33.5094,33.5277,317027.0
2021-12-27 11:25:00,36.63,36.69,36.62,36.66,728285.0,33.5277,33.5827,33.5186,33.5552,728285.0
2021-12-27 11:30:00,36.66,36.67,36.59,36.59,571931.0,33.5552,33.5644,33.4911,33.4911,571931.0
2021-12-27 11:35:00,36.59,36.63,36.58,36.62,180702.0,33.4911,33.5277,33.482,33.5186,180702.0
2021-12-27 11:40:00,36.63,36.64,36.59,36.59,320133.0,33.5277,33.5369,33.4911,33.4911,320133.0
2021-12-27 11:45:00,36.6,36.6,36.57,36.57,286603.0,33.5003,33.5003,33.4728,33.4728,286603.0
2021-12-27 11:50:00,36.58,36.59,36.56,36.56,281808.0,33.482,33.4911,33.4637,33.4637,281808.0
2021-12-27 11:55:00,36.57,36.58,36.54,36.55,105329.0,33.4728,33.482,33.4454,33.4545,105329.0
2021-12-27 12:00:00,36.55,36.56,36.51,36.51,339389.0,33.4545,33.4637,33.4179,33.4179,339389.0
2021-12-27 12:05:00,36.51,36.52,36.47,36.49,388798.0,33.4179,33.4271,33.3813,33.3996,388798.0
2021-12-27 12:10:00,36.49,36.52,36.48,36.52,211266.0,33.3996,33.4271,33.3904,33.4271,211266.0
2021-12-27 12:15:00,36.52,36.53,36.5,36.51,146272.0,33.4271,33.4362,33.4088,33.4179,146272.0
2021-12-27 12:20:00,36.51,36.53,36.48,36.52,226881.0,33.4179,33.4362,33.3904,33.4271,226881.0
2021-12-27 12:25:00,36.52,36.54,36.51,36.54,171392.0,33.4271,33.4454,33.4179,33.4454,171392.0
2021-12-27 12:30:00,36.54,36.55,36.52,36.53,376188.0,33.4454,33.4545,33.4271,33.4362,376188.0
2021-12-27 12:35:00,36.53,36.54,36.53,36.53,24034.0,33.4362,33.4454,33.4362,33.4362,24034.0
2021-12-27 12:40:00,36.53,36.54,36.51,36.53,247485.0,33.4362,33.4454,33.4179,33.4362,247485.0
2021-12-27 12:45:00,36.52,36.54,36.52,36.53,62654.0,33.4271,33.4454,33.4271,33.4362,62654.0
2021-12-27 12:50:00,36.53,36.56,36.52,36.55,51306.0,33.4362,33.4637,33.4271,33.4545,51306.0
2021-12-27 12:55:00,36.56,36.56,36.54,36.55,137795.0,33.4637,33.4637,33.4454,33.4545,137795.0
2021-12-27 13:00:00,36.54,36.55,36.53,36.53,51347.0,33.4454,33.4545,33.4362,33.4362,51347.0
2021-12-27 13:05:00,36.53,36.55,36.53,36.55,120584.0,33.4362,33.4545,33.4362,33.4545,120584.0
2021-12-27 13:10:00,36.55,36.55,36.54,36.55,46042.0,33.4545,33.4545,33.4454,33.4545,46042.0
2021-12-27 13:15:00,36.55,36.55,36.54,36.55,21414.0,33.4545,33.4545,33.4454,33.4545,21414.0
2021-12-27 13:20:00,36.55,36.55,36.54,36.55,13790.0,33.4545,33.4545,33.4454,33.4545,13790.0
2021-12-27 13:25:00,36.54,36.55,36.53,36.53,239766.0,33.4454,33.4545,33.4362,33.4362,239766.0
2021-12-27 13:30:00,36.53,36.53,36.51,36.52,214902.0,33.4362,33.4362,33.4179,33.4271,214902.0
2021-12-27 13:35:00,36.52,36.53,36.51,36.51,298682.0,33.4271,33.4362,33.4179,33.4179,298682.0
2021-12-27 13:40:00,36.52,36.53,36.51,36.52,166717.0,33.4271,33.4362,33.4179,33.4271,166717.0
2021-12-27 13:45:00,36.52,36.54,36.52,36.53,85833.0,33.4271,33.4454,33.4271,33.4362,85833.0
2021-12-27 13:50:00,36.53,36.55,36.53,36.55,24414.0,33.4362,33.4545,33.4362,33.4545,24414.0
2021-12-27 13:55:00,36.55,36.56,36.53,36.55,383666.0,33.4545,33.4637,33.4362,33.4545,383666.0
2021-12-27 14:00:00,36.55,36.56,36.54,36.54,54064.0,33.4545,33.4637,33.4454,33.4454,54064.0
2021-12-27 14:05:00,36.54,36.55,36.53,36.54,154575.0,33.4454,33.4545,33.4362,33.4454,154575.0
2021-12-27 14:10:00,36.53,36.54,36.52,36.54,184389.0,33.4362,33.4454,33.4271,33.4454,184389.0
2021-12-27 14:15:00,36.54,36.55,36.53,36.53,192236.0,33.4454,33.4545,33.4362,33.4362,192236.0
2021-12-27 14:20:00,36.53,36.54,36.52,36.53,155839.0,33.4362,33.4454,33.4271,33.4362,155839.0
2021-12-27 14:25:00,36.53,36.56,36.53,36.55,148481.0,33.4362,33.4637,33.4362,33.4545,148481.0
2021-12-27 14:30:00,36.55,36.57,36.55,36.56,73869.0,33.4545,33.4728,33.4545,33.4637,73869.0
2021-12-27 14:35:00,36.57,36.58,36.56,36.58,134809.0,33.4728,33.482,33.4637,33.482,134809.0
2021-12-27 14:40:00,36.58,36.58,36.56,36.57,100821.0,33.482,33.482,33.4637,33.4728,100821.0
2021-12-27 14:45:00,36.57,36.59,36.56,36.58,167671.0,33.4728,33.4911,33.4637,33.482,167671.0
2021-12-27 14:50:00,36.58,36.58,36.55,36.55,204342.0,33.482,33.482,33.4545,33.4545,204342.0
2021-12-27 14:55:00,36.55,36.56,36.53,36.55,104790.0,33.4545,33.4637,33.4362,33.4545,104790.0
2021-12-27 15:00:00,36.55,36.55,36.52,36.52,62908.0,33.4545,33.4545,33.4271,33.4271,62908.0
2021-12-27 15:05:00,36.52,36.53,36.5,36.51,222882.0,33.4271,33.4362,33.4088,33.4179,222882.0
2021-12-27 15:10:00,36.51,36.52,36.51,36.51,23014.0,33.4179,33.4271,33.4179,33.4179,23014.0
2021-12-27 15:15:00,36.52,36.54,36.51,36.54,172651.0,33.4271,33.4454,33.4179,33.4454,172651.0
2021-12-27 15:20:00,36.54,36.54,36.52,36.53,222315.0,33.4454,33.4454,33.4271,33.4362,222315.0
2021-12-27 15:25:00,36.53,36.55,36.53,36.53,246764.0,33.4362,33.4545,33.4362,33.4362,246764.0
2021-12-27 15:30:00,36.54,36.54,36.5,36.5,126529.0,33.4454,33.4454,33.4088,33.4088,126529.0
2021-12-27 15:35:00,36.5,36.51,36.49,36.5,121284.0,33.4088,33.4179,33.3996,33.4088,121284.0
2021-12-27 15:40:00,36.5,36.53,36.49,36.52,566310.0,33.4088,33.4362,33.3996,33.4271,566310.0
2021-12-27 15:45:00,36.52,36.55,36.51,36.55,276449.0,33.4271,33.4545,33.4179,33.4545,276449.0
2021-12-27 15:50:00,36.55,36.58,36.54,36.58,619320.0,33.4545,33.482,33.4454,33.482,619320.0
2021-12-27 15:55:00,36.58,36.58,36.52,36.52,897165.0,33.482,33.482,33.4271,33.4271,897165.0
2021-12-28 09:30:00,36.37,36.38,36.21,36.32,890734.0,33.2898,33.2989,33.1433,33.244,890734.0
2021-12-28 09:35:00,36.33,36.35,36.19,36.24,542148.0,33.2532,33.2715,33.125,33.1708,542148.0
2021-12-28 09:40:00,36.25,36.35,36.25,36.3,656716.0,33.1799,33.2715,33.1799,33.2257,656716.0
2021-12-28 09:45:00,36.3,36.3,36.2,36.22,294095.0,33.2257,33.2257,33.1342,33.1525,294095.0
2021-12-28 09:50:00,36.22,36.22,36.16,36.18,513367.0,33.1525,33.1525,33.0975,33.1159,513367.0
2021-12-28 09:55:00,36.17,36.25,36.17,36.2,368884.0,33.1067,33.1799,33.1067,33.1342,368884.0
2021-12-28 10:00:00,36.2,36.27,36.18,36.21,502299.0,33.1342,33.1982,33.1159,33.1433,502299.0
2021-12-28 10:05:00,36.21,36.24,36.16,36.17,328646.0,33.1433,33.1708,33.0975,33.1067,328646.0
2021-12-28 10:10:00,36.17,36.21,36.15,36.16,309407.0,33.1067,33.1433,33.0884,33.0975,309407.0
2021-12-28 10:15:00,36.16,36.19,36.14,36.16,276124.0,33.0975,33.125,33.0792,33.0975,276124.0
2021-12-28 10:20:00,36.16,36.23,36.16,36.2,183587.0,33.0975,33.1616,33.0975,33.1342,183587.0
2021-12-28 10:25:00,36.2,36.23,36.19,36.23,304481.0,33.1342,33.1616,33.125,33.1616,304481.0
2021-12-28 10:30:00,36.22,36.25,36.2,36.22,170991.0,33.1525,33.1799,33.1342,33.1525,170991.0
2021-12-28 10:35:00,36.22,36.23,36.13,36.15,178892.0,33.1525,33.1616,33.0701,33.0884,178892.0
2021-12-28 10:40:00,36.15,36.18,36.14,36.16,110889.0,33.0884,33.1159,33.0792,33.0975,110889.0
2021-12-28 10:45:00,36.16,36.17,36.13,36.14,151847.0,33.0975,33.1067,33.0701,33.0792,151847.0
2021-12-28 10:50:00,36.14,36.15,36.11,36.13,150143.0,33.0792,33.0884,33.0518,33.0701,150143.0
2021-12-28 10:55:00,36.12,36.15,36.11,36.13,95213.0,33.0609,33.0884,33.0518,33.0701,95213.0
2021-12-28 11:00:00,36.14,36.15,36.12,36.14,228262.0,33.0792,33.0884,33.0609,33.0792,228262.0
2021-12-28 11:05:00,36.13,36.15,36.12,36.13,183721.0,33.0701,33.0884,33.0609,33.0701,183721.0
2021-12-28 11:10:00,36.13,36.14,36.12,36.13,96764.0,33.0701,33.0792,33.0609,33.0701,96764.0
2021-12-28 11:15:00,36.12,36.13,36.1,36.11,38404.0,33.0609,33.0701,33.0426,33.0518,38404.0
2021-12-28 11:20:00,36.1,36.13,36.09,36.09,75043.0,33.0426,33.0701,33.0335,33.0335,75043.0
2021-12-28 11:25:00,36.09,36.11,36.06,36.09,294008.0,33.0335,33.0518,33.006,33.0335,294008.0
2021-12-28 11:30:00,36.1,36.11,36.08,36.11,278160.0,33.0426,33.0518,33.0243,33.0518,278160.0
2021-12-28 11:35:00,36.11,36.11,36.09,36.11,236946.0,33.0518,33.0518,33.0335,33.0518,236946.0
2021-12-28 11:40:00,36.1,36.12,36.07,36.08,76128.0,33.0426,33.0609,33.0152,33.0243,76128.0
2021-12-28 11:45:00,36.08,36.08,36.06,36.08,96124.0,33.0243,33.0243,33.006,33.0243,96124.0
2021-12-28 11:50:00,36.08,36.11,36.07,36.11,87193.0,33.0243,33.0518,33.0152,33.0518,87193.0
2021-12-28 11:55:00,36.11,36.11,36.09,36.09,101883.0,33.0518,33.0518,33.0335,33.0335,101883.0
2021-12-28 12:00:00,36.09,36.1,36.07,36.08,84729.0,33.0335,33.0426,33.0152,33.0243,84729.0
2021-12-28 12:05:00,36.09,36.12,36.08,36.12,187946.0,33.0335,33.0609,33.0243,33.0609,187946.0
2021-12-28 12:10:00,36.12,36.15,36.11,36.14,133040.0,33.0609,33.0884,33.0518,33.0792,133040.0
2021-12-28 12:15:00,36.14,36.14,36.12,36.14,44183.0,33.0792,33.0792,33.0609,33.0792,44183.0
2021-12-28 12:20:00,36.14,36.16,36.13,36.16,54901.0,33.0792,33.0975,33.0701,33.0975,54901.0
2021-12-28 12:25:00,36.16,36.17,36.13,36.13,107583.0,33.0975,33.1067,33.0701,33.0701,107583.0
2021-12-28 12:30:00,36.13,36.14,36.1,36.11,128057.0,33.0701,33.0792,33.0426,33.0518,128057.0
2021-12-28 12:35:00,36.11,36.12,36.09,36.09,165129.0,33.0518,33.0609,33.0335,33.0335,165129.0
2021-12-28 12:40:00,36.09,36.11,36.09,36.11,55608.0,33.0335,33.0518,33.0335,33.0518,55608.0
2021-12-28 12:45:00,36.1,36.12,36.09,36.1,137377.0,33.0426,33.0609,33.0335,33.0426,137377.0
2021-12-28 12:50:00,36.09,36.12,36.09,36.09,185033.0,33.0335,33.0609,33.0335,33.0335,185033.0
2021-12-28 12:55:00,36.09,36.1,36.08,36.09,98358.0,33.0335,33.0426,33.0243,33.0335,98358.0
2021-12-28 13:00:00,36.09,36.12,36.08,36.11,116442.0,33.0335,33.0609,33.0243,33.0518,116442.0
2021-12-28 13:05:00,36.11,36.12,36.1,36.12,36733.0,33.0518,33.0609,33.0426,33.0609,36733.0
2021-12-28 13:10:00,36.12,36.14,36.1,36.14,337674.0,33.0609,33.0792,33.0426,33.0792,337674.0
2021-12-28 13:15:00,36.14,36.16,36.12,36.15,68120.0,33.0792,33.0975,33.0609,33.0884,68120.0
2021-12-28 13:20:00,36.15,36.16,36.12,36.14,90256.0,33.0884,33.0975,33.0609,33.0792,90256.0
2021-12-28 13:25:00,36.14,36.15,36.12,36.15,122021.0,33.0792,33.0884,33.0609,33.0884,122021.0
2021-12-28 13:30:00,36.15,36.15,36.13,36.14,138997.0,33.0884,33.0884,33.0701,33.0792,138997.0
2021-12-28 13:35:00,36.14,36.14,36.12,36.14,59640.0,33.0792,33.0792,33.0609,33.0792,59640.0
2021-12-28 13:40:00,36.13,36.14,36.12,36.13,279086.0,33.0701,33.0792,33.0609,33.0701,279086.0
2021-12-28 13:45:00,36.13,36.15,36.12,36.15,91911.0,33.0701,33.0884,33.0609,33.0884,91911.0
2021-12-28 13:50:00,36.14,36.15,36.13,36.14,120093.0,33.0792,33.0884,33.0701,33.0792,120093.0
2021-12-28 13:55:00,36.14,36.15,36.12,36.15,563570.0,33.0792,33.0884,33.0609,33.0884,563570.0
2021-12-28 14:00:00,36.15,36.15,36.12,36.12,366764.0,33.0884,33.0884,33.0609,33.0609,366764.0
2021-12-28 14:05:00,36.13,36.14,36.12,36.14,46343.0,33.0701,33.0792,33.0609,33.0792,46343.0
2021-12-28 14:10:00,36.14,36.16,36.13,36.16,454939.0,33.0792,33.0975,33.0701,33.0975,454939.0
2021-12-28 14:15:00,36.16,36.18,36.15,36.18,50455.0,33.0975,33.1159,33.0884,33.1159,50455.0
2021-12-28 14:20:00,36.18,36.18,36.14,36.15,281550.0,33.1159,33.1159,33.0792,33.0884,281550.0
2021-12-28 14:25:00,36.14,36.17,36.13,36.16,176670.0,33.0792,33.1067,33.0701,33.0975,176670.0
2021-12-28 14:30:00,36.15,36.17,36.14,36.14,88278.0,33.0884,33.1067,33.0792,33.0792,88278.0
2021-12-28 14:35:00,36.15,36.16,36.14,36.16,123815.0,33.0884,33.0975,33.0792,33.0975,123815.0
2021-12-28 14:40:00,36.16,36.17,36.15,36.16,56154.0,33.0975,33.1067,33.0884,33.0975,56154.0
2021-12-28 14:45:00,36.16,36.16,36.14,36.15,74179.0,33.0975,33.0975,33.0792,33.0884,74179.0
2021-12-28 14:50:00,36.15,36.17,36.14,36.17,34360.0,33.0884,33.1067,33.0792,33.1067,34360.0
2021-12-28 14:55:00,36.16,36.19,36.15,36.19,150753.0,33.0975,33.125,33.0884,33.125,150753.0
2021-12-28 15:00:00,36.18,36.19,36.13,36.14,84452.0,33.1159,33.125,33.0701,33.0792,84452.0
2021-12-28 15:05:00,36.14,36.15,36.13,36.14,133419.0,33.0792,33.0884,33.0701,33.0792,133419.0
2021-12-28 15:10:00,36.14,36.17,36.13,36.16,133102.0,33.0792,33.1067,33.0701,33.0975,133102.0
2021-12-28 15:15:00,36.16,36.16,36.14,36.15,122166.0,33.0975,33.0975,33.0792,33.0884,122166.0
2021-12-28 15:20:00,36.15,36.16,36.14,36.16,80766.0,33.0884,33.0975,33.0792,33.0975,80766.0
2021-12-28 15:25:00,36.16,36.17,36.15,36.16,88963.0,33.0975,33.1067,33.0884,33.0975,88963.0
2021-12-28 15:30:00,36.16,36.18,36.15,36.17,226975.0,33.0975,33.1159,33.0884,33.1067,226975.0
2021-12-28 15:35:00,36.17,36.19,36.17,36.19,107839.0,33.1067,33.125,33.1067,33.125,107839.0
2021-12-28 15:40:00,36.19,36.2,36.17,36.2,178159.0,33.125,33.1342,33.1067,33.1342,178159.0
2021-12-28 15:45:00,36.19,36.2,36.15,36.15,255260.0,33.125,33.1342,33.0884,33.0884,255260.0
2021-12-28 15:50:00,36.15,36.16,36.08,36.11,1595002.0,33.0884,33.0975,33.0243,33.0518,1595002.0
2021-12-28 15:55:00,36.11,36.15,36.07,36.15,2332166.0,33.0518,33.0884,33.0152,33.0884,2332166.0
2021-12-29 09:30:00,35.86,35.91,35.79,35.86,603913.0,32.823,32.8687,32.7589,32.823,603913.0
2021-12-29 09:35:00,35.86,35.9,35.73,35.76,550294.0,32.823,32.8596,32.704,32.7314,550294.0
2021-12-29 09:40:00,35.76,35.84,35.72,35.75,431258.0,32.7314,32.8046,32.6948,32.7223,431258.0
2021-12-29 09:45:00,35.76,35.78,35.7,35.73,292131.0,32.7314,32.7497,32.6765,32.704,292131.0
2021-12-29 09:50:00,35.74,35.77,35.72,35.75,329918.0,32.7131,32.7406,32.6948,32.7223,329918.0
2021-12-29 09:55:00,35.74,35.75,35.65,35.68,336554.0,32.7131,32.7223,32.6307,32.6582,336554.0
2021-12-29 10:00:00,35.67,35.69,35.53,35.54,672941.0,32.649,32.6674,32.5209,32.5301,672941.0
2021-12-29 10:05:00,35.54,35.57,35.52,35.55,236966.0,32.5301,32.5575,32.5118,32.5392,236966.0
2021-12-29 10:10:00,35.56,35.58,35.48,35.48,759153.0,32.5484,32.5667,32.4751,32.4751,759153.0
2021-12-29 10:15:00,35.48,35.5,35.42,35.49,631651.0,32.4751,32.4934,32.4202,32.4843,631651.0
2021-12-29 10:20:00,35.49,35.54,35.48,35.51,321489.0,32.4843,32.5301,32.4751,32.5026,321489.0
2021-12-29 10:25:00,35.52,35.55,35.51,35.52,144904.0,32.5118,32.5392,32.5026,32.5118,144904.0
2021-12-29 10:30:00,35.52,35.56,35.49,35.53,293362.0,32.5118,32.5484,32.4843,32.5209,293362.0
2021-12-29 10:35:00,35.53,35.54,35.5,35.51,219211.0,32.5209,32.5301,32.4934,32.5026,219211.0
2021-12-29 10:40:00,35.5,35.61,35.5,35.59,431561.0,32.4934,32.5941,32.4934,32.5758,431561.0
2021-12-29 10:45:00,35.59,35.62,35.58,35.59,133165.0,32.5758,32.6033,32.5667,32.5758,133165.0
2021-12-29 10:50:00,35.59,35.59,35.56,35.59,107528.0,32.5758,32.5758,32.5484,32.5758,107528.0
2021-12-29 10:55:00,35.59,35.63,35.59,35.61,358748.0,32.5758,32.6124,32.5758,32.5941,358748.0
2021-12-29 11:00:00,35.61,35.68,35.6,35.67,242764.0,32.5941,32.6582,32.585,32.649,242764.0
2021-12-29 11:05:00,35.67,35.71,35.67,35.7,139450.0,32.649,32.6857,32.649,32.6765,139450.0
2021-12-29 11:10:00,35.69,35.72,35.68,35.72,219390.0,32.6674,32.6948,32.6582,32.6948,219390.0
2021-12-29 11:15:00,35.71,35.72,35.68,35.71,165520.0,32.6857,32.6948,32.6582,32.6857,165520.0
2021-12-29 11:20:00,35.71,35.73,35.7,35.71,125212.0,32.6857,32.704,32.6765,32.6857,125212.0
2021-12-29 11:25:00,35.7,35.72,35.69,35.69,123436.0,32.6765,32.6948,32.6674,32.6674,123436.0
2021-12-29 11:30:00,35.69,35.7,35.66,35.68,294357.0,32.6674,32.6765,32.6399,32.6582,294357.0
2021-12-29 11:35:00,35.68,35.68,35.64,35.64,576845.0,32.6582,32.6582,32.6216,32.6216,576845.0
2021-12-29 11:40:00,35.65,35.66,35.64,35.65,94083.0,32.6307,32.6399,32.6216,32.6307,94083.0
2021-12-29 11:45:00,35.65,35.66,35.62,35.62,130856.0,32.6307,32.6399,32.6033,32.6033,130856.0
2021-12-29 11:50:00,35.63,35.63,35.61,35.62,102096.0,32.6124,32.6124,32.5941,32.6033,102096.0
2021-12-29 11:55:00,35.62,35.63,35.6,35.62,100230.0,32.6033,32.6124,32.585,32.6033,100230.0
2021-12-29 12:00:00,35.61,35.64,35.6,35.64,167323.0,32.5941,32.6216,32.585,32.6216,167323.0
2021-12-29 12:05:00,35.65,35.66,35.62,35.63,114410.0,32.6307,32.6399,32.6033,32.6124,114410.0
2021-12-29 12:10:00,35.63,35.64,35.6,35.62,167464.0,32.6124,32.6216,32.585,32.6033,167464.0
2021-12-29 12:15:00,35.62,35.62,35.59,35.61,75702.0,32.6033,32.6033,32.5758,32.5941,75702.0
2021-12-29 12:20:00,35.61,35.62,35.59,35.6,102755.0,32.5941,32.6033,32.5758,32.585,102755.0
2021-12-29 12:25:00,35.6,35.62,35.6,35.61,86252.0,32.585,32.6033,32.585,32.5941,86252.0
2021-12-29 12:30:00,35.61,35.63,35.59,35.61,71844.0,32.5941,32.6124,32.5758,32.5941,71844.0
2021-12-29 12:35:00,35.61,35.66,35.61,35.65,88531.0,32.5941,32.6399,32.5941,32.6307,88531.0
2021-12-29 12:40:00,35.65,35.65,35.63,35.64,88962.0,32.6307,32.6307,32.6124,32.6216,88962.0
2021-12-29 12:45:00,35.64,35.64,35.61,35.62,68468.0,32.6216,32.6216,32.5941,32.6033,68468.0
2021-12-29 12:50:00,35.62,35.63,35.61,35.62,35827.0,32.6033,32.6124,32.5941,32.6033,35827.0
2021-12-29 12:55:00,35.62,35.64,35.61,35.63,50199.0,32.6033,32.6216,32.5941,32.6124,50199.0
2021-12-29 13:00:00,35.64,35.65,35.62,35.63,131237.0,32.6216,32.6307,32.6033,32.6124,131237.0
2021-12-29 13:05:00,35.64,35.66,35.63,35.65,47366.0,32.6216,32.6399,32.6124,32.6307,47366.0
2021-12-29 13:10:00,35.64,35.66,35.64,35.66,46570.0,32.6216,32.6399,32.6216,32.6399,46570.0
2021-12-29 13:15:00,35.65,35.66,35.64,35.65,74120.0,32.6307,32.6399,32.6216,32.6307,74120.0
2021-12-29 13:20:00,35.65,35.67,35.64,35.66,66846.0,32.6307,32.649,32.6216,32.6399,66846.0
2021-12-29 13:25:00,35.66,35.69,35.66,35.69,69513.0,32.6399,32.6674,32.6399,32.6674,69513.0
2021-12-29 13:30:00,35.68,35.7,35.67,35.69,79270.0,32.6582,32.6765,32.649,32.6674,79270.0
2021-12-29 13:35:00,35.69,35.69,35.67,35.68,29583.0,32.6674,32.6674,32.649,32.6582,29583.0
2021-12-29 13:40:00,35.67,35.69,35.66,35.69,134512.0,32.649,32.6674,32.6399,32.6674,134512.0
2021-12-29 13:45:00,35.69,35.71,35.68,35.7,92841.0,32.6674,32.6857,32.6582,32.6765,92841.0
2021-12-29 13:50:00,35.7,35.71,35.69,35.71,75971.0,32.6765,32.6857,32.6674,32.6857,75971.0
2021-12-29 13:55:00,35.7,35.72,35.7,35.72,200122.0,32.6765,32.6948,32.6765,32.6948,200122.0
2021-12-29 14:00:00,35.72,35.73,35.71,35.71,169440.0,32.6948,32.704,32.6857,32.6857,169440.0
2021-12-29 14:05:00,35.72,35.74,35.71,35.74,85860.0,32.6948,32.7131,32.6857,32.7131,85860.0
2021-12-29 14:10:00,35.74,35.74,35.71,35.74,157226.0,32.7131,32.7131,32.6857,32.7131,157226.0
2021-12-29 14:15:00,35.74,35.74,35.71,35.73,57997.0,32.7131,32.7131,32.6857,32.704,57997.0
2021-12-29 14:20:00,35.73,35.74,35.72,35.74,30286.0,32.704,32.7131,32.6948,32.7131,30286.0
2021-12-29 14:25:00,35.73,35.76,35.73,35.76,62435.0,32.704,32.7314,32.704,32.7314,62435.0
2021-12-29 14:30:00,35.76,35.77,35.75,35.76,108192.0,32.7314,32.7406,32.7223,32.7314,108192.0
2021-12-29 14:35:00,35.75,35.76,35.73,35.73,142640.0,32.7223,32.7314,32.704,32.704,142640.0
2021-12-29 14:40:00,35.74,35.74,35.72,35.73,187195.0,32.7131,32.7131,32.6948,32.704,187195.0
2021-12-29 14:45:00,35.74,35.75,35.73,35.73,51122.0,32.7131,32.7223,32.704,32.704,51122.0
2021-12-29 14:50:00,35.73,35.74,35.73,35.74,26766.0,32.704,32.7131,32.704,32.7131,26766.0
2021-12-29 14:55:00,35.73,35.74,35.72,35.73,180391.0,32.704,32.7131,32.6948,32.704,180391.0
2021-12-29 15:00:00,35.74,35.74,35.71,35.73,113052.0,32.7131,32.7131,32.6857,32.704,113052.0
2021-12-29 15:05:00,35.73,35.73,35.71,35.73,95350.0,32.704,32.704,32.6857,32.704,95350.0
2021-12-29 15:10:00,35.73,35.73,35.71,35.72,203695.0,32.704,32.704,32.6857,32.6948,203695.0
2021-12-29 15:15:00,35.72,35.72,35.7,35.71,152753.0,32.6948,32.6948,32.6765,32.6857,152753.0
2021-12-29 15:20:00,35.7,35.71,35.68,35.69,494474.0,32.6765,32.6857,32.6582,32.6674,494474.0
2021-12-29 15:25:00,35.69,35.7,35.67,35.7,267841.0,32.6674,32.6765,32.649,32.6765,267841.0
2021-12-29 15:30:00,35.7,35.71,35.69,35.7,186267.0,32.6765,32.6857,32.6674,32.6765,186267.0
2021-12-29 15:35:00,35.7,35.71,35.69,35.7,94364.0,32.6765,32.6857,32.6674,32.6765,94364.0
2021-12-29 15:40:00,35.7,35.71,35.69,35.71,232510.0,32.6765,32.6857,32.6674,32.6857,232510.0
2021-12-29 15:45:00,35.71,35.75,35.71,35.75,311089.0,32.6857,32.7223,32.6857,32.7223,311089.0
2021-12-29 15:50:00,35.75,35.75,35.71,35.73,966758.0,32.7223,32.7223,32.6857,32.704,966758.0
2021-12-29 15:55:00,35.73,35.73,35.68,35.71,1888813.0,32.704,32.704,32.6582,32.6857,1888813.0
2021-12-30 09:30:00,35.8,36.11,35.79,36.11,1055050.0,32.768,33.0518,32.7589,33.0518,1055050.0
2021-12-30 09:35:00,36.11,36.2,36.1,36.19,455578.0,33.0518,33.1342,33.0426,33.125,455578.0
2021-12-30 09:40:00,36.18,36.29,36.14,36.23,871201.0,33.1159,33.2165,33.0792,33.1616,871201.0
2021-12-30 09:45:00,36.23,36.29,36.17,36.28,668198.0,33.1616,33.2165,33.1067,33.2074,668198.0
2021-12-30 09:50:00,36.28,36.38,36.27,36.37,534091.0,33.2074,33.2989,33.1982,33.2898,534091.0
2021-12-30 09:55:00,36.36,36.51,36.34,36.49,412007.0,33.2806,33.4179,33.2623,33.3996,412007.0
2021-12-30 10:00:00,36.49,36.61,36.49,36.57,666056.0,33.3996,33.5094,33.3996,33.4728,666056.0
2021-12-30 10:05:00,36.57,36.58,36.51,36.54,654294.0,33.4728,33.482,33.4179,33.4454,654294.0
2021-12-30 10:10:00,36.55,36.6,36.51,36.58,290679.0,33.4545,33.5003,33.4179,33.482,290679.0
2021-12-30 10:15:00,36.57,36.58,36.44,36.56,589092.0,33.4728,33.482,33.3538,33.4637,589092.0
2021-12-30 10:20:00,36.56,36.56,36.49,36.55,394494.0,33.4637,33.4637,33.3996,33.4545,394494.0
2021-12-30 10:25:00,36.55,36.57,36.52,36.52,264464.0,33.4545,33.4728,33.4271,33.4271,264464.0
2021-12-30 10:30:00,36.53,36.67,36.52,36.66,374521.0,33.4362,33.5644,33.4271,33.5552,374521.0
2021-12-30 10:35:00,36.67,36.68,36.61,36.65,687234.0,33.5644,33.5735,33.5094,33.546,687234.0
2021-12-30 10:40:00,36.65,36.66,36.59,36.59,622525.0,33.546,33.5552,33.4911,33.4911,622525.0
2021-12-30 10:45:00,36.59,36.65,36.59,36.61,218757.0,33.4911,33.546,33.4911,33.5094,218757.0
2021-12-30 10:50:00,36.62,36.68,36.61,36.67,277944.0,33.5186,33.5735,33.5094,33.5644,277944.0
2021-12-30 10:55:00,36.67,36.72,36.67,36.68,393506.0,33.5644,33.6101,33.5644,33.5735,393506.0
2021-12-30 11:00:00,36.68,36.69,36.62,36.66,715179.0,33.5735,33.5827,33.5186,33.5552,715179.0
2021-12-30 11:05:00,36.66,36.68,36.61,36.62,396655.0,33.5552,33.5735,33.5094,33.5186,396655.0
2021-12-30 11:10:00,36.62,36.65,36.59,36.64,752426.0,33.5186,33.546,33.4911,33.5369,752426.0
2021-12-30 11:15:00,36.64,36.7,36.63,36.68,330642.0,33.5369,33.5918,33.5277,33.5735,330642.0
2021-12-30 11:20:00,36.68,36.71,36.66,36.68,168114.0,33.5735,33.601,33.5552,33.5735,168114.0
2021-12-30 11:25:00,36.68,36.73,36.67,36.7,383613.0,33.5735,33.6193,33.5644,33.5918,383613.0
2021-12-30 11:30:00,36.7,36.73,36.67,36.72,1027819.0,33.5918,33.6193,33.5644,33.6101,1027819.0
2021-12-30 11:35:00,36.72,36.77,36.71,36.76,614425.0,33.6101,33.6559,33.601,33.6467,614425.0
2021-12-30 11:40:00,36.76,36.82,36.75,36.82,384338.0,33.6467,33.7017,33.6376,33.7017,384338.0
2021-12-30 11:45:00,36.82,36.86,36.8,36.86,433895.0,33.7017,33.7383,33.6833,33.7383,433895.0
2021-12-30 11:50:00,36.85,36.88,36.84,36.87,283053.0,33.7291,33.7566,33.72,33.7474,283053.0
2021-12-30 11:55:00,36.87,36.9,36.85,36.89,276773.0,33.7474,33.7749,33.7291,33.7657,276773.0
2021-12-30 12:00:00,36.88,36.92,36.87,36.92,210429.0,33.7566,33.7932,33.7474,33.7932,210429.0
2021-12-30 12:05:00,36.92,36.92,36.86,36.88,447858.0,33.7932,33.7932,33.7383,33.7566,447858.0
2021-12-30 12:10:00,36.87,36.91,36.87,36.89,293556.0,33.7474,33.784,33.7474,33.7657,293556.0
2021-12-30 12:15:00,36.89,36.94,36.89,36.9,653423.0,33.7657,33.8115,33.7657,33.7749,653423.0
2021-12-30 12:20:00,36.89,36.91,36.87,36.87,276509.0,33.7657,33.784,33.7474,33.7474,276509.0
2021-12-30 12:25:00,36.87,36.9,36.86,36.89,406944.0,33.7474,33.7749,33.7383,33.7657,406944.0
2021-12-30 12:30:00,36.89,36.93,36.88,36.91,262917.0,33.7657,33.8023,33.7566,33.784,262917.0
2021-12-30 12:35:00,36.92,36.95,36.92,36.93,449024.0,33.7932,33.8206,33.7932,33.8023,449024.0
2021-12-30 12:40:00,36.93,36.95,36.91,36.94,354967.0,33.8023,33.8206,33.784,33.8115,354967.0
2021-12-30 12:45:00,36.93,36.95,36.92,36.93,514100.0,33.8023,33.8206,33.7932,33.8023,514100.0
2021-12-30 12:50:00,36.93,36.94,36.92,36.93,341880.0,33.8023,33.8115,33.7932,33.8023,341880.0
2021-12-30 12:55:00,36.93,36.94,36.89,36.9,651833.0,33.8023,33.8115,33.7657,33.7749,651833.0
2021-12-30 13:00:00,36.89,36.91,36.85,36.9,347861.0,33.7657,33.784,33.7291,33.7749,347861.0
2021-12-30 13:05:00,36.9,36.92,36.88,36.91,304466.0,33.7749,33.7932,33.7566,33.784,304466.0
2021-12-30 13:10:00,36.91,36.94,36.9,36.93,568862.0,33.784,33.8115,33.7749,33.8023,568862.0
2021-12-30 13:15:00,36.93,36.95,36.92,36.93,156802.0,33.8023,33.8206,33.7932,33.8023,156802.0
2021-12-30 13:20:00,36.93,36.95,36.92,36.92,482423.0,33.8023,33.8206,33.7932,33.7932,482423.0
2021-12-30 13:25:00,36.92,36.96,36.92,36.95,230207.0,33.7932,33.8298,33.7932,33.8206,230207.0
2021-12-30 13:30:00,36.95,37.0,36.95,36.98,389439.0,33.8206,33.8664,33.8206,33.8481,389439.0
2021-12-30 13:35:00,36.98,37.02,36.97,37.02,304857.0,33.8481,33.8847,33.8389,33.8847,304857.0
2021-12-30 13:40:00,37.02,37.04,37.0,37.01,409078.0,33.8847,33.903,33.8664,33.8756,409078.0
2021-12-30 13:45:00,37.01,37.01,36.94,36.95,725020.0,33.8756,33.8756,33.8115,33.8206,725020.0
2021-12-30 13:50:00,36.95,37.05,36.94,37.04,426018.0,33.8206,33.9122,33.8115,33.903,426018.0
2021-12-30 13:55:00,37.04,37.06,37.03,37.06,477433.0,33.903,33.9213,33.8939,33.9213,477433.0
2021-12-30 14:00:00,37.05,37.05,37.01,37.05,713704.0,33.9122,33.9122,33.8756,33.9122,713704.0
2021-12-30 14:05:00,37.05,37.07,37.02,37.05,346986.0,33.9122,33.9305,33.8847,33.9122,346986.0
2021-12-30 14:10:00,37.05,37.12,37.04,37.11,347926.0,33.9122,33.9762,33.903,33.9671,347926.0
2021-12-30 14:15:00,37.11,37.14,37.09,37.14,224333.0,33.9671,33.9946,33.9488,33.9946,224333.0
2021-12-30 14:20:00,37.14,37.15,37.12,37.14,355351.0,33.9946,34.0037,33.9762,33.9946,355351.0
2021-12-30 14:25:00,37.14,37.17,37.13,37.16,453365.0,33.9946,34.022,33.9854,34.0129,453365.0
2021-12-30 14:30:00,37.16,37.18,37.13,37.15,382070.0,34.0129,34.0312,33.9854,34.0037,382070.0
2021-12-30 14:35:00,37.15,37.15,37.11,37.12,462487.0,34.0037,34.0037,33.9671,33.9762,462487.0
2021-12-30 14:40:00,37.12,37.15,37.12,37.15,322114.0,33.9762,34.0037,33.9762,34.0037,322114.0
2021-12-30 14:45:00,37.15,37.16,37.13,37.14,422532.0,34.0037,34.0129,33.9854,33.9946,422532.0
2021-12-30 14:50:00,37.14,37.15,37.12,37.14,316845.0,33.9946,34.0037,33.9762,33.9946,316845.0
2021-12-30 14:55:00,37.13,37.14,37.11,37.13,281569.0,33.9854,33.9946,33.9671,33.9854,281569.0
2021-12-30 15:00:00,37.13,37.14,37.07,37.09,439317.0,33.9854,33.9946,33.9305,33.9488,439317.0
2021-12-30 15:05:00,37.09,37.09,37.02,37.02,517497.0,33.9488,33.9488,33.8847,33.8847,517497.0
2021-12-30 15:10:00,37.03,37.03,36.98,37.02,742170.0,33.8939,33.8939,33.8481,33.8847,742170.0
2021-12-30 15:15:00,37.02,37.05,37.0,37.02,345664.0,33.8847,33.9122,33.8664,33.8847,345664.0
2021-12-30 15:20:00,37.02,37.04,37.01,37.04,497054.0,33.8847,33.903,33.8756,33.903,497054.0
2021-12-30 15:25:00,37.03,37.05,37.01,37.01,688521.0,33.8939,33.9122,33.8756,33.8756,688521.0
2021-12-30 15:30:00,37.02,37.04,37.01,37.02,672540.0,33.8847,33.903,33.8756,33.8847,672540.0
2021-12-30 15:35:00,37.02,37.03,37.0,37.02,467023.0,33.8847,33.8939,33.8664,33.8847,467023.0
2021-12-30 15:40:00,37.02,37.02,36.99,36.99,921284.0,33.8847,33.8847,33.8573,33.8573,921284.0
2021-12-30 15:45:00,37.0,37.0,36.93,36.94,1528202.0,33.8664,33.8664,33.8023,33.8115,1528202.0
2021-12-30 15:50:00,36.93,36.96,36.9,36.94,2407788.0,33.8023,33.8298,33.7749,33.8115,2407788.0
2021-12-30 15:55:00,36.95,37.01,36.93,37.0,3868211.0,33.8206,33.8756,33.8023,33.8664,3868211.0
2021-12-31 09:30:00,36.73,37.08,36.63,37.04,1452662.0,33.6193,33.9396,33.5277,33.903,1452662.0
2021-12-31 09:35:00,37.05,37.06,36.68,36.83,1055312.0,33.9122,33.9213,33.5735,33.7108,1055312.0
2021-12-31 09:40:00,36.83,36.84,36.56,36.57,865992.0,33.7108,33.72,33.4637,33.4728,865992.0
2021-12-31 09:45:00,36.57,36.8,36.57,36.67,1112665.0,33.4728,33.6833,33.4728,33.5644,1112665.0
2021-12-31 09:50:00,36.66,36.86,36.63,36.83,480207.0,33.5552,33.7383,33.5277,33.7108,480207.0
2021-12-31 09:55:00,36.83,36.9,36.76,36.83,499162.0,33.7108,33.7749,33.6467,33.7108,499162.0
2021-12-31 10:00:00,36.84,36.84,36.69,36.81,500279.0,33.72,33.72,33.5827,33.6925,500279.0
2021-12-31 10:05:00,36.82,36.93,36.8,36.88,522565.0,33.7017,33.8023,33.6833,33.7566,522565.0
2021-12-31 10:10:00,36.88,36.89,36.79,36.81,242415.0,33.7566,33.7657,33.6742,33.6925,242415.0
2021-12-31 10:15:00,36.81,36.82,36.75,36.76,149107.0,33.6925,33.7017,33.6376,33.6467,149107.0
2021-12-31 10:20:00,36.76,36.76,36.66,36.69,291041.0,33.6467,33.6467,33.5552,33.5827,291041.0
2021-12-31 10:25:00,36.69,36.72,36.65,36.72,195629.0,33.5827,33.6101,33.546,33.6101,195629.0
2021-12-31 10:30:00,36.72,36.8,36.71,36.75,358454.0,33.6101,33.6833,33.601,33.6376,358454.0
2021-12-31 10:35:00,36.75,36.75,36.66,36.73,292821.0,33.6376,33.6376,33.5552,33.6193,292821.0
2021-12-31 10:40:00,36.72,36.73,36.67,36.69,186712.0,33.6101,33.6193,33.5644,33.5827,186712.0
2021-12-31 10:45:00,36.7,36.7,36.67,36.67,238793.0,33.5918,33.5918,33.5644,33.5644,238793.0
2021-12-31 10:50:00,36.67,36.71,36.66,36.7,127541.0,33.5644,33.601,33.5552,33.5918,127541.0
2021-12-31 10:55:00,36.71,36.76,36.69,36.75,254939.0,33.601,33.6467,33.5827,33.6376,254939.0
2021-12-31 11:00:00,36.76,36.76,36.69,36.7,156023.0,33.6467,33.6467,33.5827,33.5918,156023.0
2021-12-31 11:05:00,36.7,36.71,36.66,36.71,92416.0,33.5918,33.601,33.5552,33.601,92416.0
2021-12-31 11:10:00,36.71,36.72,36.67,36.68,189299.0,33.601,33.6101,33.5644,33.5735,189299.0
2021-12-31 11:15:00,36.67,36.7,36.66,36.69,136547.0,33.5644,33.5918,33.5552,33.5827,136547.0
2021-12-31 11:20:00,36.69,36.78,36.69,36.77,263608.0,33.5827,33.665,33.5827,33.6559,263608.0
2021-12-31 11:25:00,36.77,36.83,36.77,36.79,284374.0,33.6559,33.7108,33.6559,33.6742,284374.0
2021-12-31 11:30:00,36.79,36.82,36.74,36.74,298164.0,33.6742,33.7017,33.6284,33.6284,298164.0
2021-12-31 11:35:00,36.74,36.75,36.72,36.73,169573.0,33.6284,33.6376,33.6101,33.6193,169573.0
2021-12-31 11:40:00,36.73,36.77,36.72,36.74,155908.0,33.6193,33.6559,33.6101,33.6284,155908.0
2021-12-31 11:45:00,36.74,36.74,36.71,36.73,213799.0,33.6284,33.6284,33.601,33.6193,213799.0
2021-12-31 11:50:00,36.73,36.74,36.71,36.71,156544.0,33.6193,33.6284,33.601,33.601,156544.0
2021-12-31 11:55:00,36.72,36.73,36.69,36.73,105257.0,33.6101,33.6193,33.5827,33.6193,105257.0
2021-12-31 12:00:00,36.73,36.76,36.71,36.74,134689.0,33.6193,33.6467,33.601,33.6284,134689.0
2021-12-31 12:05:00,36.74,36.75,36.72,36.73,85311.0,33.6284,33.6376,33.6101,33.6193,85311.0
2021-12-31 12:10:00,36.74,36.76,36.73,36.74,89337.0,33.6284,33.6467,33.6193,33.6284,89337.0
2021-12-31 12:15:00,36.75,36.75,36.73,36.75,168144.0,33.6376,33.6376,33.6193,33.6376,168144.0
2021-12-31 12:20:00,36.74,36.75,36.71,36.71,258691.0,33.6284,33.6376,33.601,33.601,258691.0
2021-12-31 12:25:00,36.72,36.75,36.71,36.73,132046.0,33.6101,33.6376,33.601,33.6193,132046.0
2021-12-31 12:30:00,36.73,36.74,36.71,36.72,29081.0,33.6193,33.6284,33.601,33.6101,29081.0
2021-12-31 12:35:00,36.71,36.73,36.7,36.73,89259.0,33.601,33.6193,33.5918,33.6193,89259.0
2021-12-31 12:40:00,36.73,36.74,36.72,36.74,168652.0,33.6193,33.6284,33.6101,33.6284,168652.0
2021-12-31 12:45:00,36.74,36.76,36.74,36.75,52149.0,33.6284,33.6467,33.6284,33.6376,52149.0
2021-12-31 12:50:00,36.75,36.78,36.74,36.78,54624.0,33.6376,33.665,33.6284,33.665,54624.0
2021-12-31 12:55:00,36.79,36.8,36.78,36.8,110515.0,33.6742,33.6833,33.665,33.6833,110515.0
2021-12-31 13:00:00,36.8,36.81,36.78,36.8,64169.0,33.6833,33.6925,33.665,33.6833,64169.0
2021-12-31 13:05:00,36.8,36.83,36.8,36.8,115640.0,33.6833,33.7108,33.6833,33.6833,115640.0
2021-12-31 13:10:00,36.8,36.81,36.78,36.8,77535.0,33.6833,33.6925,33.665,33.6833,77535.0
2021-12-31 13:15:00,36.8,36.8,36.76,36.77,307834.0,33.6833,33.6833,33.6467,33.6559,307834.0
2021-12-31 13:20:00,36.77,36.78,36.76,36.77,49434.0,33.6559,33.665,33.6467,33.6559,49434.0
2021-12-31 13:25:00,36.77,36.79,36.76,36.77,78377.0,33.6559,33.6742,33.6467,33.6559,78377.0
2021-12-31 13:30:00,36.77,36.81,36.77,36.81,91300.0,33.6559,33.6925,33.6559,33.6925,91300.0
2021-12-31 13:35:00,36.8,36.81,36.77,36.79,189666.0,33.6833,33.6925,33.6559,33.6742,189666.0
2021-12-31 13:40:00,36.79,36.8,36.77,36.79,89708.0,33.6742,33.6833,33.6559,33.6742,89708.0
2021-12-31 13:45:00,36.79,36.82,36.78,36.81,78614.0,33.6742,33.7017,33.665,33.6925,78614.0
2021-12-31 13:50:00,36.81,36.82,36.8,36.8,38812.0,33.6925,33.7017,33.6833,33.6833,38812.0
2021-12-31 13:55:00,36.8,36.83,36.8,36.83,240315.0,33.6833,33.7108,33.6833,33.7108,240315.0
2021-12-31 14:00:00,36.83,36.84,36.82,36.83,126590.0,33.7108,33.72,33.7017,33.7108,126590.0
2021-12-31 14:05:00,36.83,36.83,36.8,36.8,66827.0,33.7108,33.7108,33.6833,33.6833,66827.0
2021-12-31 14:10:00,36.8,36.81,36.79,36.8,58056.0,33.6833,33.6925,33.6742,33.6833,58056.0
2021-12-31 14:15:00,36.8,36.8,36.77,36.79,216044.0,33.6833,33.6833,33.6559,33.6742,216044.0
2021-12-31 14:20:00,36.79,36.83,36.79,36.82,106253.0,33.6742,33.7108,33.6742,33.7017,106253.0
2021-12-31 14:25:00,36.82,36.84,36.81,36.83,72066.0,33.7017,33.72,33.6925,33.7108,72066.0
2021-12-31 14:30:00,36.83,36.84,36.81,36.83,167319.0,33.7108,33.72,33.6925,33.7108,167319.0
2021-12-31 14:35:00,36.83,36.83,36.79,36.81,128459.0,33.7108,33.7108,33.6742,33.6925,128459.0
2021-12-31 14:40:00,36.81,36.83,36.8,36.8,81154.0,33.6925,33.7108,33.6833,33.6833,81154.0
2021-12-31 14:45:00,36.8,36.8,36.78,36.8,70429.0,33.6833,33.6833,33.665,33.6833,70429.0
2021-12-31 14:50:00,36.8,36.8,36.77,36.77,32424.0,33.6833,33.6833,33.6559,33.6559,32424.0
2021-12-31 14:55:00,36.78,36.78,36.75,36.77,147430.0,33.665,33.665,33.6376,33.6559,147430.0
2021-12-31 15:00:00,36.77,36.8,36.77,36.8,92434.0,33.6559,33.6833,33.6559,33.6833,92434.0
2021-12-31 15:05:00,36.79,36.8,36.74,36.76,175251.0,33.6742,33.6833,33.6284,33.6467,175251.0
2021-12-31 15:10:00,36.75,36.75,36.73,36.74,66825.0,33.6376,33.6376,33.6193,33.6284,66825.0
2021-12-31 15:15:00,36.74,36.75,36.7,36.7,96870.0,33.6284,33.6376,33.5918,33.5918,96870.0
2021-12-31 15:20:00,36.71,36.71,36.69,36.7,48441.0,33.601,33.601,33.5827,33.5918,48441.0
2021-12-31 15:25:00,36.7,36.72,36.68,36.68,612637.0,33.5918,33.6101,33.5735,33.5735,612637.0
2021-12-31 15:30:00,36.68,36.73,36.68,36.72,477588.0,33.5735,33.6193,33.5735,33.6101,477588.0
2021-12-31 15:35:00,36.72,36.74,36.71,36.73,331274.0,33.6101,33.6284,33.601,33.6193,331274.0
2021-12-31 15:40:00,36.73,36.75,36.73,36.74,99504.0,33.6193,33.6376,33.6193,33.6284,99504.0
2021-12-31 15:45:00,36.74,36.76,36.71,36.72,317409.0,33.6284,33.6467,33.601,33.6101,317409.0
2021-12-31 15:50:00,36.72,36.73,36.6,36.61,831815.0,33.6101,33.6193,33.5003,33.5094,831815.0
2021-12-31 15:55:00,36.61,36.62,36.57,36.58,2243624.0,33.5094,33.5186,33.4728,33.482,2243624.0
2022-01-03 09:30:00,36.46,36.48,36.13,36.22,1173859.0,33.3721,33.3904,33.0701,33.1525,1173859.0
2022-01-03 09:35:00,36.21,36.23,36.07,36.19,1070832.0,33.1433,33.1616,33.0152,33.125,1070832.0
2022-01-03 09:40:00,36.19,36.21,36.03,36.08,836893.0,33.125,33.1433,32.9786,33.0243,836893.0
2022-01-03 09:45:00,36.09,36.2,36.05,36.06,1078765.0,33.0335,33.1342,32.9969,33.006,1078765.0
2022-01-03 09:50:00,36.07,36.21,36.03,36.14,634167.0,33.0152,33.1433,32.9786,33.0792,634167.0
2022-01-03 09:55:00,36.14,36.24,36.13,36.23,530090.0,33.0792,33.1708,33.0701,33.1616,530090.0
2022-01-03 10:00:00,36.22,36.46,36.21,36.45,779173.0,33.1525,33.3721,33.1433,33.363,779173.0
2022-01-03 10:05:00,36.45,36.45,36.3,36.36,634836.0,33.363,33.363,33.2257,33.2806,634836.0
2022-01-03 10:10:00,36.36,36.38,36.25,36.35,594125.0,33.2806,33.2989,33.1799,33.2715,594125.0
2022-01-03 10:15:00,36.36,36.39,36.27,36.27,312357.0,33.2806,33.3081,33.1982,33.1982,312357.0
2022-01-03 10:20:00,36.26,36.36,36.24,36.34,331065.0,33.1891,33.2806,33.1708,33.2623,331065.0
2022-01-03 10:25:00,36.35,36.39,36.3,36.33,202017.0,33.2715,33.3081,33.2257,33.2532,202017.0
2022-01-03 10:30:00,36.33,36.42,36.32,36.38,328830.0,33.2532,33.3355,33.244,33.2989,328830.0
2022-01-03 10:35:00,36.38,36.42,36.34,36.35,241333.0,33.2989,33.3355,33.2623,33.2715,241333.0
2022-01-03 10:40:00,36.36,36.38,36.34,36.38,230752.0,33.2806,33.2989,33.2623,33.2989,230752.0
2022-01-03 10:45:00,36.38,36.42,36.33,36.34,298389.0,33.2989,33.3355,33.2532,33.2623,298389.0
2022-01-03 10:50:00,36.35,36.45,36.33,36.45,271236.0,33.2715,33.363,33.2532,33.363,271236.0
2022-01-03 10:55:00,36.45,36.49,36.43,36.44,297818.0,33.363,33.3996,33.3447,33.3538,297818.0
2022-01-03 11:00:00,36.45,36.55,36.45,36.55,307125.0,33.363,33.4545,33.363,33.4545,307125.0
2022-01-03 11:05:00,36.55,36.58,36.52,36.55,683511.0,33.4545,33.482,33.4271,33.4545,683511.0
2022-01-03 11:10:00,36.55,36.55,36.46,36.48,464802.0,33.4545,33.4545,33.3721,33.3904,464802.0
2022-01-03 11:15:00,36.48,36.49,36.45,36.46,384981.0,33.3904,33.3996,33.363,33.3721,384981.0
2022-01-03 11:20:00,36.45,36.5,36.42,36.48,652357.0,33.363,33.4088,33.3355,33.3904,652357.0
2022-01-03 11:25:00,36.48,36.49,36.45,36.48,146761.0,33.3904,33.3996,33.363,33.3904,146761.0
2022-01-03 11:30:00,36.48,36.52,36.47,36.52,129459.0,33.3904,33.4271,33.3813,33.4271,129459.0
2022-01-03 11:35:00,36.53,36.54,36.46,36.46,207193.0,33.4362,33.4454,33.3721,33.3721,207193.0
2022-01-03 11:40:00,36.47,36.52,36.46,36.5,159368.0,33.3813,33.4271,33.3721,33.4088,159368.0
2022-01-03 11:45:00,36.5,36.57,36.49,36.56,209768.0,33.4088,33.4728,33.3996,33.4637,209768.0
2022-01-03 11:50:00,36.55,36.56,36.51,36.55,456355.0,33.4545,33.4637,33.4179,33.4545,456355.0
2022-01-03 11:55:00,36.56,36.56,36.52,36.54,145062.0,33.4637,33.4637,33.4271,33.4454,145062.0
2022-01-03 12:00:00,36.54,36.57,36.53,36.56,222603.0,33.4454,33.4728,33.4362,33.4637,222603.0
2022-01-03 12:05:00,36.56,36.57,36.55,36.56,165378.0,33.4637,33.4728,33.4545,33.4637,165378.0
2022-01-03 12:10:00,36.56,36.56,36.51,36.52,225556.0,33.4637,33.4637,33.4179,33.4271,225556.0
2022-01-03 12:15:00,36.52,36.52,36.47,36.48,297806.0,33.4271,33.4271,33.3813,33.3904,297806.0
2022-01-03 12:20:00,36.47,36.51,36.46,36.49,89933.0,33.3813,33.4179,33.3721,33.3996,89933.0
2022-01-03 12:25:00,36.49,36.52,36.48,36.51,84802.0,33.3996,33.4271,33.3904,33.4179,84802.0
2022-01-03 12:30:00,36.51,36.52,36.5,36.51,82734.0,33.4179,33.4271,33.4088,33.4179,82734.0
2022-01-03 12:35:00,36.51,36.51,36.5,36.5,31789.0,33.4179,33.4179,33.4088,33.4088,31789.0
2022-01-03 12:40:00,36.51,36.53,36.49,36.52,75831.0,33.4179,33.4362,33.3996,33.4271,75831.0
2022-01-03 12:45:00,36.52,36.56,36.51,36.55,43216.0,33.4271,33.4637,33.4179,33.4545,43216.0
2022-01-03 12:50:00,36.55,36.57,36.54,36.56,126932.0,33.4545,33.4728,33.4454,33.4637,126932.0
2022-01-03 12:55:00,36.55,36.55,36.52,36.53,123539.0,33.4545,33.4545,33.4271,33.4362,123539.0
2022-01-03 13:00:00,36.54,36.54,36.5,36.52,142339.0,33.4454,33.4454,33.4088,33.4271,142339.0
2022-01-03 13:05:00,36.52,36.52,36.49,36.5,27892.0,33.4271,33.4271,33.3996,33.4088,27892.0
2022-01-03 13:10:00,36.5,36.5,36.48,36.5,107937.0,33.4088,33.4088,33.3904,33.4088,107937.0
2022-01-03 13:15:00,36.5,36.53,36.5,36.52,98947.0,33.4088,33.4362,33.4088,33.4271,98947.0
2022-01-03 13:20:00,36.53,36.54,36.51,36.54,194294.0,33.4362,33.4454,33.4179,33.4454,194294.0
2022-01-03 13:25:00,36.53,36.56,36.53,36.55,146150.0,33.4362,33.4637,33.4362,33.4545,146150.0
2022-01-03 13:30:00,36.55,36.57,36.54,36.57,115551.0,33.4545,33.4728,33.4454,33.4728,115551.0
2022-01-03 13:35:00,36.57,36.59,36.56,36.57,127813.0,33.4728,33.4911,33.4637,33.4728,127813.0
2022-01-03 13:40:00,36.58,36.6,36.57,36.59,78507.0,33.482,33.5003,33.4728,33.4911,78507.0
2022-01-03 13:45:00,36.59,36.59,36.56,36.57,72616.0,33.4911,33.4911,33.4637,33.4728,72616.0
2022-01-03 13:50:00,36.57,36.58,36.53,36.55,48208.0,33.4728,33.482,33.4362,33.4545,48208.0
2022-01-03 13:55:00,36.55,36.58,36.54,36.55,269544.0,33.4545,33.482,33.4454,33.4545,269544.0
2022-01-03 14:00:00,36.55,36.56,36.52,36.52,45060.0,33.4545,33.4637,33.4271,33.4271,45060.0
2022-01-03 14:05:00,36.53,36.53,36.51,36.53,123651.0,33.4362,33.4362,33.4179,33.4362,123651.0
2022-01-03 14:10:00,36.52,36.55,36.52,36.54,106870.0,33.4271,33.4545,33.4271,33.4454,106870.0
2022-01-03 14:15:00,36.54,36.55,36.53,36.54,50137.0,33.4454,33.4545,33.4362,33.4454,50137.0
2022-01-03 14:20:00,36.54,36.57,36.53,36.57,76854.0,33.4454,33.4728,33.4362,33.4728,76854.0
2022-01-03 14:25:00,36.56,36.57,36.54,36.57,202217.0,33.4637,33.4728,33.4454,33.4728,202217.0
2022-01-03 14:30:00,36.57,36.57,36.53,36.55,150027.0,33.4728,33.4728,33.4362,33.4545,150027.0
2022-01-03 14:35:00,36.55,36.56,36.52,36.53,265131.0,33.4545,33.4637,33.4271,33.4362,265131.0
2022-01-03 14:40:00,36.54,36.54,36.51,36.52,207147.0,33.4454,33.4454,33.4179,33.4271,207147.0
2022-01-03 14:45:00,36.52,36.56,36.51,36.54,556025.0,33.4271,33.4637,33.4179,33.4454,556025.0
2022-01-03 14:50:00,36.54,36.54,36.52,36.54,79142.0,33.4454,33.4454,33.4271,33.4454,79142.0
2022-01-03 14:55:00,36.54,36.56,36.53,36.55,117313.0,33.4454,33.4637,33.4362,33.4545,117313.0
2022-01-03 15:00:00,36.55,36.57,36.53,36.54,156700.0,33.4545,33.4728,33.4362,33.4454,156700.0
2022-01-03 15:05:00,36.54,36.58,36.53,36.57,66342.0,33.4454,33.482,33.4362,33.4728,66342.0
2022-01-03 15:10:00,36.57,36.58,36.57,36.58,39634.0,33.4728,33.482,33.4728,33.482,39634.0
2022-01-03 15:15:00,36.58,36.58,36.55,36.55,69862.0,33.482,33.482,33.4545,33.4545,69862.0
2022-01-03 15:20:00,36.55,36.56,36.53,36.54,192362.0,33.4545,33.4637,33.4362,33.4454,192362.0
2022-01-03 15:25:00,36.54,36.57,36.54,36.55,111792.0,33.4454,33.4728,33.4454,33.4545,111792.0
2022-01-03 15:30:00,36.55,36.6,36.54,36.59,162657.0,33.4545,33.5003,33.4454,33.4911,162657.0
2022-01-03 15:35:00,36.59,36.6,36.57,36.6,281252.0,33.4911,33.5003,33.4728,33.5003,281252.0
2022-01-03 15:40:00,36.59,36.6,36.54,36.55,323473.0,33.4911,33.5003,33.4454,33.4545,323473.0
2022-01-03 15:45:00,36.55,36.56,36.53,36.55,391522.0,33.4545,33.4637,33.4362,33.4545,391522.0
2022-01-03 15:50:00,36.56,36.58,36.54,36.55,839638.0,33.4637,33.482,33.4454,33.4545,839638.0
2022-01-03 15:55:00,36.55,36.57,36.53,36.56,1317080.0,33.4545,33.4728,33.4362,33.4637,1317080.0
2022-01-04 09:30:00,36.29,36.29,36.08,36.15,1197924.0,33.2165,33.2165,33.0243,33.0884,1197924.0
2022-01-04 09:35:00,36.16,36.19,36.1,36.15,881248.0,33.0975,33.125,33.0426,33.0884,881248.0
2022-01-04 09:40:00,36.15,36.21,36.1,36.11,630737.0,33.0884,33.1433,33.0426,33.0518,630737.0
2022-01-04 09:45:00,36.11,36.22,36.08,36.2,702750.0,33.0518,33.1525,33.0243,33.1342,702750.0
2022-01-04 09:50:00,36.19,36.19,36.05,36.09,961925.0,33.125,33.125,32.9969,33.0335,961925.0
2022-01-04 09:55:00,36.09,36.13,36.06,36.08,158218.0,33.0335,33.0701,33.006,33.0243,158218.0
2022-01-04 10:00:00,36.08,36.09,35.95,35.95,466925.0,33.0243,33.0335,32.9053,32.9053,466925.0
2022-01-04 10:05:00,35.95,35.99,35.92,35.98,283826.0,32.9053,32.9419,32.8779,32.9328,283826.0
2022-01-04 10:10:00,35.98,36.01,35.97,36.0,306241.0,32.9328,32.9603,32.9236,32.9511,306241.0
2022-01-04 10:15:00,36.01,36.02,35.93,35.94,936937.0,32.9603,32.9694,32.887,32.8962,936937.0
2022-01-04 10:20:00,35.94,35.99,35.92,35.98,536174.0,32.8962,32.9419,32.8779,32.9328,536174.0
2022-01-04 10:25:00,35.98,36.0,35.93,35.95,173564.0,32.9328,32.9511,32.887,32.9053,173564.0
2022-01-04 10:30:00,35.95,35.96,35.86,35.88,370574.0,32.9053,32.9145,32.823,32.8413,370574.0
2022-01-04 10:35:00,35.87,35.88,35.83,35.84,222379.0,32.8321,32.8413,32.7955,32.8046,222379.0
2022-01-04 10:40:00,35.84,35.85,35.8,35.8,341739.0,32.8046,32.8138,32.768,32.768,341739.0
2022-01-04 10:45:00,35.8,35.92,35.8,35.91,417397.0,32.768,32.8779,32.768,32.8687,417397.0
2022-01-04 10:50:00,35.91,35.92,35.84,35.86,479257.0,32.8687,32.8779,32.8046,32.823,479257.0
2022-01-04 10:55:00,35.85,35.86,35.81,35.86,297393.0,32.8138,32.823,32.7772,32.823,297393.0
2022-01-04 11:00:00,35.84,35.85,35.75,35.76,447098.0,32.8046,32.8138,32.7223,32.7314,447098.0
2022-01-04 11:05:00,35.76,35.84,35.75,35.83,395400.0,32.7314,32.8046,32.7223,32.7955,395400.0
2022-01-04 11:10:00,35.83,35.86,35.81,35.81,336224.0,32.7955,32.823,32.7772,32.7772,336224.0
2022-01-04 11:15:00,35.81,35.89,35.79,35.89,381041.0,32.7772,32.8504,32.7589,32.8504,381041.0
2022-01-04 11:20:00,35.88,35.91,35.8,35.81,402670.0,32.8413,32.8687,32.768,32.7772,402670.0
2022-01-04 11:25:00,35.81,35.84,35.77,35.84,691180.0,32.7772,32.8046,32.7406,32.8046,691180.0
2022-01-04 11:30:00,35.84,35.86,35.82,35.85,239491.0,32.8046,32.823,32.7863,32.8138,239491.0
2022-01-04 11:35:00,35.85,35.89,35.85,35.89,189030.0,32.8138,32.8504,32.8138,32.8504,189030.0
2022-01-04 11:40:00,35.89,35.92,35.88,35.91,232177.0,32.8504,32.8779,32.8413,32.8687,232177.0
2022-01-04 11:45:00,35.91,35.94,35.89,35.91,247562.0,32.8687,32.8962,32.8504,32.8687,247562.0
2022-01-04 11:50:00,35.91,35.94,35.89,35.91,235301.0,32.8687,32.8962,32.8504,32.8687,235301.0
2022-01-04 11:55:00,35.91,35.91,35.86,35.87,176949.0,32.8687,32.8687,32.823,32.8321,176949.0
2022-01-04 12:00:00,35.87,35.87,35.81,35.82,291589.0,32.8321,32.8321,32.7772,32.7863,291589.0
2022-01-04 12:05:00,35.83,35.85,35.81,35.83,203275.0,32.7955,32.8138,32.7772,32.7955,203275.0
2022-01-04 12:10:00,35.83,35.88,35.81,35.88,320069.0,32.7955,32.8413,32.7772,32.8413,320069.0
2022-01-04 12:15:00,35.88,35.88,35.85,35.86,201669.0,32.8413,32.8413,32.8138,32.823,201669.0
2022-01-04 12:20:00,35.86,35.87,35.83,35.84,59823.0,32.823,32.8321,32.7955,32.8046,59823.0
2022-01-04 12:25:00,35.83,35.84,35.82,35.84,167534.0,32.7955,32.8046,32.7863,32.8046,167534.0
2022-01-04 12:30:00,35.83,35.84,35.81,35.82,195324.0,32.7955,32.8046,32.7772,32.7863,195324.0
2022-01-04 12:35:00,35.82,35.86,35.82,35.86,222943.0,32.7863,32.823,32.7863,32.823,222943.0
2022-01-04 12:40:00,35.86,35.87,35.84,35.84,138505.0,32.823,32.8321,32.8046,32.8046,138505.0
2022-01-04 12:45:00,35.84,35.87,35.84,35.85,211871.0,32.8046,32.8321,32.8046,32.8138,211871.0
2022-01-04 12:50:00,35.85,35.86,35.84,35.84,249305.0,32.8138,32.823,32.8046,32.8046,249305.0
2022-01-04 12:55:00,35.84,35.85,35.82,35.83,145054.0,32.8046,32.8138,32.7863,32.7955,145054.0
2022-01-04 13:00:00,35.82,35.84,35.81,35.82,149832.0,32.7863,32.8046,32.7772,32.7863,149832.0
2022-01-04 13:05:00,35.83,35.85,35.81,35.84,264969.0,32.7955,32.8138,32.7772,32.8046,264969.0
2022-01-04 13:10:00,35.84,35.86,35.84,35.86,340107.0,32.8046,32.823,32.8046,32.823,340107.0
2022-01-04 13:15:00,35.86,35.87,35.83,35.84,288884.0,32.823,32.8321,32.7955,32.8046,288884.0
2022-01-04 13:20:00,35.84,35.84,35.82,35.84,302330.0,32.8046,32.8046,32.7863,32.8046,302330.0
2022-01-04 13:25:00,35.83,35.87,35.82,35.84,228562.0,32.7955,32.8321,32.7863,32.8046,228562.0
2022-01-04 13:30:00,35.84,35.84,35.8,35.81,284953.0,32.8046,32.8046,32.768,32.7772,284953.0
2022-01-04 13:35:00,35.81,35.85,35.8,35.84,310685.0,32.7772,32.8138,32.768,32.8046,310685.0
2022-01-04 13:40:00,35.84,35.86,35.83,35.84,308058.0,32.8046,32.823,32.7955,32.8046,308058.0
2022-01-04 13:45:00,35.84,35.85,35.82,35.84,332732.0,32.8046,32.8138,32.7863,32.8046,332732.0
2022-01-04 13:50:00,35.84,35.85,35.81,35.82,202554.0,32.8046,32.8138,32.7772,32.7863,202554.0
2022-01-04 13:55:00,35.82,35.82,35.78,35.81,382511.0,32.7863,32.7863,32.7497,32.7772,382511.0
2022-01-04 14:00:00,35.8,35.81,35.78,35.79,231895.0,32.768,32.7772,32.7497,32.7589,231895.0
2022-01-04 14:05:00,35.8,35.81,35.78,35.79,114328.0,32.768,32.7772,32.7497,32.7589,114328.0
2022-01-04 14:10:00,35.78,35.8,35.77,35.8,246035.0,32.7497,32.768,32.7406,32.768,246035.0
2022-01-04 14:15:00,35.8,35.83,35.78,35.83,253933.0,32.768,32.7955,32.7497,32.7955,253933.0
2022-01-04 14:20:00,35.83,35.84,35.82,35.83,346469.0,32.7955,32.8046,32.7863,32.7955,346469.0
2022-01-04 14:25:00,35.82,35.83,35.8,35.8,243360.0,32.7863,32.7955,32.768,32.768,243360.0
2022-01-04 14:30:00,35.8,35.84,35.8,35.82,228560.0,32.768,32.8046,32.768,32.7863,228560.0
2022-01-04 14:35:00,35.81,35.83,35.8,35.82,194548.0,32.7772,32.7955,32.768,32.7863,194548.0
2022-01-04 14:40:00,35.82,35.84,35.8,35.82,152871.0,32.7863,32.8046,32.768,32.7863,152871.0
2022-01-04 14:45:00,35.82,35.83,35.8,35.82,156220.0,32.7863,32.7955,32.768,32.7863,156220.0
2022-01-04 14:50:00,35.82,35.84,35.81,35.83,231423.0,32.7863,32.8046,32.7772,32.7955,231423.0
2022-01-04 14:55:00,35.83,35.94,35.82,35.94,586538.0,32.7955,32.8962,32.7863,32.8962,586538.0
2022-01-04 15:00:00,35.94,36.0,35.9,35.98,1505124.0,32.8962,32.9511,32.8596,32.9328,1505124.0
2022-01-04 15:05:00,35.98,35.99,35.89,35.91,912645.0,32.9328,32.9419,32.8504,32.8687,912645.0
2022-01-04 15:10:00,35.91,35.94,35.9,35.93,554508.0,32.8687,32.8962,32.8596,32.887,554508.0
2022-01-04 15:15:00,35.93,35.96,35.92,35.95,374321.0,32.887,32.9145,32.8779,32.9053,374321.0
2022-01-04 15:20:00,35.95,35.98,35.93,35.97,306557.0,32.9053,32.9328,32.887,32.9236,306557.0
2022-01-04 15:25:00,35.97,36.01,35.96,35.98,376423.0,32.9236,32.9603,32.9145,32.9328,376423.0
2022-01-04 15:30:00,35.99,36.01,35.96,35.98,480369.0,32.9419,32.9603,32.9145,32.9328,480369.0
2022-01-04 15:35:00,35.98,35.99,35.96,35.98,497163.0,32.9328,32.9419,32.9145,32.9328,497163.0
2022-01-04 15:40:00,35.98,36.0,35.97,35.98,308397.0,32.9328,32.9511,32.9236,32.9328,308397.0
2022-01-04 15:45:00,35.99,35.99,35.95,35.97,478193.0,32.9419,32.9419,32.9053,32.9236,478193.0
2022-01-04 15:50:00,35.97,35.99,35.94,35.96,1205828.0,32.9236,32.9419,32.8962,32.9145,1205828.0
2022-01-04 15:55:00,35.97,35.97,35.89,35.91,2270519.0,32.9236,32.9236,32.8504,32.8687,2270519.0
2022-01-05 09:30:00,35.45,35.51,35.4,35.43,1162819.0,32.4477,32.5026,32.4019,32.4294,1162819.0
2022-01-05 09:35:00,35.43,35.7,35.41,35.61,1365330.0,32.4294,32.6765,32.4111,32.5941,1365330.0
2022-01-05 09:40:00,35.61,35.87,35.57,35.83,843989.0,32.5941,32.8321,32.5575,32.7955,843989.0
2022-01-05 09:45:00,35.82,35.91,35.8,35.88,1293015.0,32.7863,32.8687,32.768,32.8413,1293015.0
2022-01-05 09:50:00,35.88,35.9,35.81,35.83,1752930.0,32.8413,32.8596,32.7772,32.7955,1752930.0
2022-01-05 09:55:00,35.84,35.89,35.8,35.89,556982.0,32.8046,32.8504,32.768,32.8504,556982.0
2022-01-05 10:00:00,35.89,35.99,35.87,35.93,831273.0,32.8504,32.9419,32.8321,32.887,831273.0
2022-01-05 10:05:00,35.93,35.93,35.86,35.91,284232.0,32.887,32.887,32.823,32.8687,284232.0
2022-01-05 10:10:00,35.9,35.96,35.87,35.88,339210.0,32.8596,32.9145,32.8321,32.8413,339210.0
2022-01-05 10:15:00,35.88,35.88,35.77,35.77,857185.0,32.8413,32.8413,32.7406,32.7406,857185.0
2022-01-05 10:20:00,35.78,35.84,35.77,35.82,371000.0,32.7497,32.8046,32.7406,32.7863,371000.0
2022-01-05 10:25:00,35.82,35.89,35.81,35.84,365181.0,32.7863,32.8504,32.7772,32.8046,365181.0
2022-01-05 10:30:00,35.83,35.84,35.76,35.79,282590.0,32.7955,32.8046,32.7314,32.7589,282590.0
2022-01-05 10:35:00,35.79,35.84,35.78,35.79,497870.0,32.7589,32.8046,32.7497,32.7589,497870.0
2022-01-05 10:40:00,35.78,35.87,35.78,35.86,394074.0,32.7497,32.8321,32.7497,32.823,394074.0
2022-01-05 10:45:00,35.86,35.87,35.8,35.8,592000.0,32.823,32.8321,32.768,32.768,592000.0
2022-01-05 10:50:00,35.8,35.87,35.8,35.86,418505.0,32.768,32.8321,32.768,32.823,418505.0
2022-01-05 10:55:00,35.86,35.89,35.83,35.84,323203.0,32.823,32.8504,32.7955,32.8046,323203.0
2022-01-05 11:00:00,35.84,35.86,35.81,35.84,403516.0,32.8046,32.823,32.7772,32.8046,403516.0
2022-01-05 11:05:00,35.83,35.87,35.82,35.84,336596.0,32.7955,32.8321,32.7863,32.8046,336596.0
2022-01-05 11:10:00,35.84,35.85,35.8,35.82,216722.0,32.8046,32.8138,32.768,32.7863,216722.0
2022-01-05 11:15:00,35.81,35.81,35.75,35.76,150326.0,32.7772,32.7772,32.7223,32.7314,150326.0
2022-01-05 11:20:00,35.77,35.8,35.76,35.78,257977.0,32.7406,32.768,32.7314,32.7497,257977.0
2022-01-05 11:25:00,35.78,35.8,35.75,35.77,249312.0,32.7497,32.768,32.7223,32.7406,249312.0
2022-01-05 11:30:00,35.77,35.78,35.75,35.76,270642.0,32.7406,32.7497,32.7223,32.7314,270642.0
2022-01-05 11:35:00,35.76,35.76,35.74,35.74,420838.0,32.7314,32.7314,32.7131,32.7131,420838.0
2022-01-05 11:40:00,35.75,35.82,35.74,35.76,161313.0,32.7223,32.7863,32.7131,32.7314,161313.0
2022-01-05 11:45:00,35.76,35.76,35.73,35.76,252782.0,32.7314,32.7314,32.704,32.7314,252782.0
2022-01-05 11:50:00,35.76,35.77,35.74,35.75,166244.0,32.7314,32.7406,32.7131,32.7223,166244.0
2022-01-05 11:55:00,35.75,35.81,35.75,35.77,179960.0,32.7223,32.7772,32.7223,32.7406,179960.0
2022-01-05 12:00:00,35.76,35.79,35.75,35.77,125804.0,32.7314,32.7589,32.7223,32.7406,125804.0
2022-01-05 12:05:00,35.78,35.82,35.78,35.79,200346.0,32.7497,32.7863,32.7497,32.7589,200346.0
2022-01-05 12:10:00,35.8,35.81,35.78,35.79,141264.0,32.768,32.7772,32.7497,32.7589,141264.0
2022-01-05 12:15:00,35.79,35.82,35.78,35.81,227459.0,32.7589,32.7863,32.7497,32.7772,227459.0
2022-01-05 12:20:00,35.81,35.84,35.79,35.83,132688.0,32.7772,32.8046,32.7589,32.7955,132688.0
2022-01-05 12:25:00,35.83,35.83,35.8,35.82,98746.0,32.7955,32.7955,32.768,32.7863,98746.0
2022-01-05 12:30:00,35.81,35.82,35.74,35.76,221195.0,32.7772,32.7863,32.7131,32.7314,221195.0
2022-01-05 12:35:00,35.76,35.76,35.71,35.72,370609.0,32.7314,32.7314,32.6857,32.6948,370609.0
2022-01-05 12:40:00,35.72,35.73,35.68,35.68,314217.0,32.6948,32.704,32.6582,32.6582,314217.0
2022-01-05 12:45:00,35.68,35.7,35.67,35.68,226488.0,32.6582,32.6765,32.649,32.6582,226488.0
2022-01-05 12:50:00,35.68,35.69,35.65,35.68,262367.0,32.6582,32.6674,32.6307,32.6582,262367.0
2022-01-05 12:55:00,35.68,35.71,35.67,35.67,199386.0,32.6582,32.6857,32.649,32.649,199386.0
2022-01-05 13:00:00,35.68,35.69,35.64,35.65,269006.0,32.6582,32.6674,32.6216,32.6307,269006.0
2022-01-05 13:05:00,35.65,35.65,35.6,35.61,130577.0,32.6307,32.6307,32.585,32.5941,130577.0
2022-01-05 13:10:00,35.61,35.64,35.58,35.64,275397.0,32.5941,32.6216,32.5667,32.6216,275397.0
2022-01-05 13:15:00,35.64,35.68,35.63,35.65,467297.0,32.6216,32.6582,32.6124,32.6307,467297.0
2022-01-05 13:20:00,35.65,35.69,35.65,35.65,112800.0,32.6307,32.6674,32.6307,32.6307,112800.0
2022-01-05 13:25:00,35.65,35.68,35.63,35.64,190929.0,32.6307,32.6582,32.6124,32.6216,190929.0
2022-01-05 13:30:00,35.64,35.64,35.6,35.63,670901.0,32.6216,32.6216,32.585,32.6124,670901.0
2022-01-05 13:35:00,35.63,35.65,35.63,35.64,104873.0,32.6124,32.6307,32.6124,32.6216,104873.0
2022-01-05 13:40:00,35.64,35.66,35.61,35.63,144320.0,32.6216,32.6399,32.5941,32.6124,144320.0
2022-01-05 13:45:00,35.62,35.64,35.61,35.62,233144.0,32.6033,32.6216,32.5941,32.6033,233144.0
2022-01-05 13:50:00,35.63,35.66,35.61,35.66,85960.0,32.6124,32.6399,32.5941,32.6399,85960.0
2022-01-05 13:55:00,35.66,35.68,35.65,35.66,145713.0,32.6399,32.6582,32.6307,32.6399,145713.0
2022-01-05 14:00:00,35.65,35.7,35.61,35.62,281887.0,32.6307,32.6765,32.5941,32.6033,281887.0
2022-01-05 14:05:00,35.62,35.64,35.56,35.57,360364.0,32.6033,32.6216,32.5484,32.5575,360364.0
2022-01-05 14:10:00,35.58,35.58,35.49,35.5,317659.0,32.5667,32.5667,32.4843,32.4934,317659.0
2022-01-05 14:15:00,35.51,35.53,35.5,35.51,214195.0,32.5026,32.5209,32.4934,32.5026,214195.0
2022-01-05 14:20:00,35.51,35.51,35.45,35.47,481811.0,32.5026,32.5026,32.4477,32.466,481811.0
2022-01-05 14:25:00,35.47,35.53,35.45,35.51,467122.0,32.466,32.5209,32.4477,32.5026,467122.0
2022-01-05 14:30:00,35.52,35.55,35.46,35.47,439833.0,32.5118,32.5392,32.4568,32.466,439833.0
2022-01-05 14:35:00,35.47,35.49,35.44,35.45,426080.0,32.466,32.4843,32.4385,32.4477,426080.0
2022-01-05 14:40:00,35.45,35.45,35.4,35.41,533855.0,32.4477,32.4477,32.4019,32.4111,533855.0
2022-01-05 14:45:00,35.41,35.43,35.36,35.43,475475.0,32.4111,32.4294,32.3653,32.4294,475475.0
2022-01-05 14:50:00,35.43,35.45,35.4,35.43,258876.0,32.4294,32.4477,32.4019,32.4294,258876.0
2022-01-05 14:55:00,35.43,35.43,35.4,35.41,212147.0,32.4294,32.4294,32.4019,32.4111,212147.0
2022-01-05 15:00:00,35.41,35.41,35.35,35.36,218706.0,32.4111,32.4111,32.3561,32.3653,218706.0
2022-01-05 15:05:00,35.37,35.38,35.32,35.34,589543.0,32.3745,32.3836,32.3287,32.347,589543.0
2022-01-05 15:10:00,35.34,35.41,35.32,35.4,230151.0,32.347,32.4111,32.3287,32.4019,230151.0
2022-01-05 15:15:00,35.4,35.4,35.35,35.35,308447.0,32.4019,32.4019,32.3561,32.3561,308447.0
2022-01-05 15:20:00,35.36,35.37,35.32,35.35,254996.0,32.3653,32.3745,32.3287,32.3561,254996.0
2022-01-05 15:25:00,35.35,35.38,35.33,35.34,263412.0,32.3561,32.3836,32.3378,32.347,263412.0
2022-01-05 15:30:00,35.33,35.37,35.31,35.33,223352.0,32.3378,32.3745,32.3195,32.3378,223352.0
2022-01-05 15:35:00,35.32,35.36,35.31,35.33,254749.0,32.3287,32.3653,32.3195,32.3378,254749.0
2022-01-05 15:40:00,35.33,35.35,35.29,35.3,900686.0,32.3378,32.3561,32.3012,32.3104,900686.0
2022-01-05 15:45:00,35.3,35.31,35.28,35.3,1187219.0,32.3104,32.3195,32.2921,32.3104,1187219.0
2022-01-05 15:50:00,35.3,35.31,35.27,35.29,1715441.0,32.3104,32.3195,32.2829,32.3012,1715441.0
2022-01-05 15:55:00,35.29,35.29,35.22,35.23,2898319.0,32.3012,32.3012,32.2372,32.2463,2898319.0
2022-01-06 09:30:00,35.59,35.91,35.55,35.89,1180332.0,32.5758,32.8687,32.5392,32.8504,1180332.0
2022-01-06 09:35:00,35.89,35.95,35.77,35.83,1731632.0,32.8504,32.9053,32.7406,32.7955,1731632.0
2022-01-06 09:40:00,35.82,35.92,35.78,35.89,1047485.0,32.7863,32.8779,32.7497,32.8504,1047485.0
2022-01-06 09:45:00,35.89,35.9,35.7,35.76,1415879.0,32.8504,32.8596,32.6765,32.7314,1415879.0
2022-01-06 09:50:00,35.75,35.78,35.66,35.66,767937.0,32.7223,32.7497,32.6399,32.6399,767937.0
2022-01-06 09:55:00,35.66,35.72,35.59,35.65,535716.0,32.6399,32.6948,32.5758,32.6307,535716.0
2022-01-06 10:00:00,35.65,35.71,35.56,35.56,900156.0,32.6307,32.6857,32.5484,32.5484,900156.0
2022-01-06 10:05:00,35.56,35.57,35.43,35.48,1208791.0,32.5484,32.5575,32.4294,32.4751,1208791.0
2022-01-06 10:10:00,35.48,35.49,35.41,35.47,1020586.0,32.4751,32.4843,32.4111,32.466,1020586.0
2022-01-06 10:15:00,35.48,35.57,35.47,35.52,1229668.0,32.4751,32.5575,32.466,32.5118,1229668.0
2022-01-06 10:20:00,35.51,35.63,35.49,35.63,456597.0,32.5026,32.6124,32.4843,32.6124,456597.0
2022-01-06 10:25:00,35.63,35.71,35.61,35.65,555947.0,32.6124,32.6857,32.5941,32.6307,555947.0
2022-01-06 10:30:00,35.65,35.73,35.65,35.72,483328.0,32.6307,32.704,32.6307,32.6948,483328.0
2022-01-06 10:35:00,35.72,35.74,35.69,35.71,1045242.0,32.6948,32.7131,32.6674,32.6857,1045242.0
2022-01-06 10:40:00,35.71,35.74,35.65,35.72,463532.0,32.6857,32.7131,32.6307,32.6948,463532.0
2022-01-06 10:45:00,35.72,35.83,35.72,35.82,682578.0,32.6948,32.7955,32.6948,32.7863,682578.0
2022-01-06 10:50:00,35.82,35.84,35.77,35.8,418633.0,32.7863,32.8046,32.7406,32.768,418633.0
2022-01-06 10:55:00,35.8,35.86,35.78,35.81,840850.0,32.768,32.823,32.7497,32.7772,840850.0
2022-01-06 11:00:00,35.8,35.85,35.79,35.81,376491.0,32.768,32.8138,32.7589,32.7772,376491.0
2022-01-06 11:05:00,35.8,35.89,35.8,35.89,464714.0,32.768,32.8504,32.768,32.8504,464714.0
2022-01-06 11:10:00,35.89,35.92,35.87,35.9,543143.0,32.8504,32.8779,32.8321,32.8596,543143.0
2022-01-06 11:15:00,35.89,36.0,35.89,35.97,666016.0,32.8504,32.9511,32.8504,32.9236,666016.0
2022-01-06 11:20:00,35.98,35.99,35.94,35.95,386224.0,32.9328,32.9419,32.8962,32.9053,386224.0
2022-01-06 11:25:00,35.95,35.95,35.83,35.89,559071.0,32.9053,32.9053,32.7955,32.8504,559071.0
2022-01-06 11:30:00,35.89,35.9,35.8,35.84,427853.0,32.8504,32.8596,32.768,32.8046,427853.0
2022-01-06 11:35:00,35.84,35.91,35.81,35.89,510210.0,32.8046,32.8687,32.7772,32.8504,510210.0
2022-01-06 11:40:00,35.89,35.92,35.84,35.91,439563.0,32.8504,32.8779,32.8046,32.8687,439563.0
2022-01-06 11:45:00,35.9,35.95,35.88,35.95,674656.0,32.8596,32.9053,32.8413,32.9053,674656.0
2022-01-06 11:50:00,35.94,35.96,35.92,35.95,210882.0,32.8962,32.9145,32.8779,32.9053,210882.0
2022-01-06 11:55:00,35.95,35.96,35.92,35.93,148627.0,32.9053,32.9145,32.8779,32.887,148627.0
2022-01-06 12:00:00,35.93,35.95,35.91,35.91,131630.0,32.887,32.9053,32.8687,32.8687,131630.0
2022-01-06 12:05:00,35.91,35.98,35.89,35.97,100079.0,32.8687,32.9328,32.8504,32.9236,100079.0
2022-01-06 12:10:00,35.97,35.97,35.91,35.91,135377.0,32.9236,32.9236,32.8687,32.8687,135377.0
2022-01-06 12:15:00,35.92,35.96,35.89,35.93,354959.0,32.8779,32.9145,32.8504,32.887,354959.0
2022-01-06 12:20:00,35.94,35.96,35.92,35.93,163070.0,32.8962,32.9145,32.8779,32.887,163070.0
2022-01-06 12:25:00,35.93,35.99,35.92,35.98,224650.0,32.887,32.9419,32.8779,32.9328,224650.0
2022-01-06 12:30:00,35.98,36.0,35.94,35.98,224678.0,32.9328,32.9511,32.8962,32.9328,224678.0
2022-01-06 12:35:00,35.98,36.02,35.98,36.02,227851.0,32.9328,32.9694,32.9328,32.9694,227851.0
2022-01-06 12:40:00,36.02,36.07,36.02,36.07,475648.0,32.9694,33.0152,32.9694,33.0152,475648.0
2022-01-06 12:45:00,36.07,36.07,36.02,36.04,267898.0,33.0152,33.0152,32.9694,32.9877,267898.0
2022-01-06 12:50:00,36.03,36.05,36.02,36.05,127328.0,32.9786,32.9969,32.9694,32.9969,127328.0
2022-01-06 12:55:00,36.05,36.05,36.01,36.01,143984.0,32.9969,32.9969,32.9603,32.9603,143984.0
2022-01-06 13:00:00,36.01,36.03,35.97,36.02,325612.0,32.9603,32.9786,32.9236,32.9694,325612.0
2022-01-06 13:05:00,36.02,36.03,35.95,35.99,294864.0,32.9694,32.9786,32.9053,32.9419,294864.0
2022-01-06 13:10:00,35.98,36.01,35.96,35.97,209191.0,32.9328,32.9603,32.9145,32.9236,209191.0
2022-01-06 13:15:00,35.97,35.97,35.93,35.96,506912.0,32.9236,32.9236,32.887,32.9145,506912.0
2022-01-06 13:20:00,35.95,35.97,35.94,35.95,294263.0,32.9053,32.9236,32.8962,32.9053,294263.0
2022-01-06 13:25:00,35.94,35.94,35.92,35.92,203449.0,32.8962,32.8962,32.8779,32.8779,203449.0
2022-01-06 13:30:00,35.93,35.94,35.9,35.91,167848.0,32.887,32.8962,32.8596,32.8687,167848.0
2022-01-06 13:35:00,35.91,35.97,35.91,35.93,132721.0,32.8687,32.9236,32.8687,32.887,132721.0
2022-01-06 13:40:00,35.93,35.94,35.91,35.94,136252.0,32.887,32.8962,32.8687,32.8962,136252.0
2022-01-06 13:45:00,35.93,35.98,35.92,35.97,244669.0,32.887,32.9328,32.8779,32.9236,244669.0
2022-01-06 13:50:00,35.97,35.98,35.95,35.97,208900.0,32.9236,32.9328,32.9053,32.9236,208900.0
2022-01-06 13:55:00,35.97,35.98,35.95,35.98,184043.0,32.9236,32.9328,32.9053,32.9328,184043.0
2022-01-06 14:00:00,35.97,35.97,35.9,35.91,323011.0,32.9236,32.9236,32.8596,32.8687,323011.0
2022-01-06 14:05:00,35.91,35.95,35.89,35.93,213537.0,32.8687,32.9053,32.8504,32.887,213537.0
2022-01-06 14:10:00,35.93,35.96,35.87,35.88,454874.0,32.887,32.9145,32.8321,32.8413,454874.0
2022-01-06 14:15:00,35.88,35.92,35.88,35.9,88566.0,32.8413,32.8779,32.8413,32.8596,88566.0
2022-01-06 14:20:00,35.9,35.92,35.87,35.88,235940.0,32.8596,32.8779,32.8321,32.8413,235940.0
2022-01-06 14:25:00,35.89,35.92,35.88,35.89,208285.0,32.8504,32.8779,32.8413,32.8504,208285.0
2022-01-06 14:30:00,35.9,35.92,35.88,35.88,79366.0,32.8596,32.8779,32.8413,32.8413,79366.0
2022-01-06 14:35:00,35.88,35.9,35.86,35.89,176093.0,32.8413,32.8596,32.823,32.8504,176093.0
2022-01-06 14:40:00,35.89,35.91,35.87,35.87,165311.0,32.8504,32.8687,32.8321,32.8321,165311.0
2022-01-06 14:45:00,35.88,35.93,35.87,35.91,336477.0,32.8413,32.887,32.8321,32.8687,336477.0
2022-01-06 14:50:00,35.91,35.93,35.9,35.92,85156.0,32.8687,32.887,32.8596,32.8779,85156.0
2022-01-06 14:55:00,35.92,35.92,35.88,35.88,116408.0,32.8779,32.8779,32.8413,32.8413,116408.0
2022-01-06 15:00:00,35.89,35.93,35.88,35.93,207141.0,32.8504,32.887,32.8413,32.887,207141.0
2022-01-06 15:05:00,35.93,35.94,35.89,35.89,237365.0,32.887,32.8962,32.8504,32.8504,237365.0
2022-01-06 15:10:00,35.89,35.9,35.85,35.87,590840.0,32.8504,32.8596,32.8138,32.8321,590840.0
2022-01-06 15:15:00,35.87,35.88,35.84,35.87,439367.0,32.8321,32.8413,32.8046,32.8321,439367.0
2022-01-06 15:20:00,35.87,35.89,35.84,35.85,347028.0,32.8321,32.8504,32.8046,32.8138,347028.0
2022-01-06 15:25:00,35.84,35.89,35.84,35.89,320383.0,32.8046,32.8504,32.8046,32.8504,320383.0
2022-01-06 15:30:00,35.89,35.93,35.85,35.86,554778.0,32.8504,32.887,32.8138,32.823,554778.0
2022-01-06 15:35:00,35.86,35.88,35.83,35.84,296054.0,32.823,32.8413,32.7955,32.8046,296054.0
2022-01-06 15:40:00,35.84,35.84,35.8,35.84,671761.0,32.8046,32.8046,32.768,32.8046,671761.0
2022-01-06 15:45:00,35.84,35.86,35.83,35.84,651397.0,32.8046,32.823,32.7955,32.8046,651397.0
2022-01-06 15:50:00,35.85,35.87,35.83,35.86,1044385.0,32.8138,32.8321,32.7955,32.823,1044385.0
2022-01-06 15:55:00,35.86,35.9,35.83,35.88,2211497.0,32.823,32.8596,32.7955,32.8413,2211497.0
2022-01-07 09:30:00,36.42,36.52,36.31,36.32,1347925.0,33.3355,33.4271,33.2348,33.244,1347925.0
2022-01-07 09:35:00,36.33,36.62,36.31,36.61,1299255.0,33.2532,33.5186,33.2348,33.5094,1299255.0
2022-01-07 09:40:00,36.62,36.71,36.55,36.7,937621.0,33.5186,33.601,33.4545,33.5918,937621.0
2022-01-07 09:45:00,36.7,36.76,36.59,36.73,1790925.0,33.5918,33.6467,33.4911,33.6193,1790925.0
2022-01-07 09:50:00,36.73,36.77,36.7,36.74,906822.0,33.6193,33.6559,33.5918,33.6284,906822.0
2022-01-07 09:55:00,36.74,36.82,36.73,36.76,667484.0,33.6284,33.7017,33.6193,33.6467,667484.0
2022-01-07 10:00:00,36.77,36.78,36.62,36.64,694534.0,33.6559,33.665,33.5186,33.5369,694534.0
2022-01-07 10:05:00,36.63,36.71,36.62,36.64,645688.0,33.5277,33.601,33.5186,33.5369,645688.0
2022-01-07 10:10:00,36.64,36.72,36.63,36.69,404132.0,33.5369,33.6101,33.5277,33.5827,404132.0
2022-01-07 10:15:00,36.7,36.73,36.66,36.67,373892.0,33.5918,33.6193,33.5552,33.5644,373892.0
2022-01-07 10:20:00,36.66,36.66,36.57,36.63,413638.0,33.5552,33.5552,33.4728,33.5277,413638.0
2022-01-07 10:25:00,36.63,36.69,36.59,36.61,433192.0,33.5277,33.5827,33.4911,33.5094,433192.0
2022-01-07 10:30:00,36.61,36.64,36.58,36.6,298885.0,33.5094,33.5369,33.482,33.5003,298885.0
2022-01-07 10:35:00,36.6,36.61,36.49,36.5,425517.0,33.5003,33.5094,33.3996,33.4088,425517.0
2022-01-07 10:40:00,36.49,36.55,36.48,36.5,530528.0,33.3996,33.4545,33.3904,33.4088,530528.0
2022-01-07 10:45:00,36.5,36.51,36.41,36.41,223927.0,33.4088,33.4179,33.3264,33.3264,223927.0
2022-01-07 10:50:00,36.41,36.45,36.36,36.41,613405.0,33.3264,33.363,33.2806,33.3264,613405.0
2022-01-07 10:55:00,36.42,36.5,36.41,36.47,711078.0,33.3355,33.4088,33.3264,33.3813,711078.0
2022-01-07 11:00:00,36.46,36.51,36.41,36.46,693122.0,33.3721,33.4179,33.3264,33.3721,693122.0
2022-01-07 11:05:00,36.45,36.5,36.41,36.47,464839.0,33.363,33.4088,33.3264,33.3813,464839.0
2022-01-07 11:10:00,36.47,36.51,36.43,36.5,325817.0,33.3813,33.4179,33.3447,33.4088,325817.0
2022-01-07 11:15:00,36.5,36.54,36.45,36.47,427681.0,33.4088,33.4454,33.363,33.3813,427681.0
2022-01-07 11:20:00,36.47,36.57,36.47,36.56,373612.0,33.3813,33.4728,33.3813,33.4637,373612.0
2022-01-07 11:25:00,36.55,36.61,36.54,36.6,411560.0,33.4545,33.5094,33.4454,33.5003,411560.0
2022-01-07 11:30:00,36.6,36.66,36.58,36.65,414962.0,33.5003,33.5552,33.482,33.546,414962.0
2022-01-07 11:35:00,36.65,36.67,36.64,36.65,236755.0,33.546,33.5644,33.5369,33.546,236755.0
2022-01-07 11:40:00,36.65,36.68,36.63,36.66,1722430.0,33.546,33.5735,33.5277,33.5552,1722430.0
2022-01-07 11:45:00,36.67,36.71,36.66,36.7,666460.0,33.5644,33.601,33.5552,33.5918,666460.0
2022-01-07 11:50:00,36.69,36.7,36.62,36.69,194643.0,33.5827,33.5918,33.5186,33.5827,194643.0
2022-01-07 11:55:00,36.69,36.69,36.65,36.66,323267.0,33.5827,33.5827,33.546,33.5552,323267.0
2022-01-07 12:00:00,36.66,36.69,36.61,36.62,111433.0,33.5552,33.5827,33.5094,33.5186,111433.0
2022-01-07 12:05:00,36.62,36.66,36.6,36.62,154038.0,33.5186,33.5552,33.5003,33.5186,154038.0
2022-01-07 12:10:00,36.62,36.66,36.61,36.63,132311.0,33.5186,33.5552,33.5094,33.5277,132311.0
2022-01-07 12:15:00,36.63,36.66,36.63,36.63,281909.0,33.5277,33.5552,33.5277,33.5277,281909.0
2022-01-07 12:20:00,36.63,36.63,36.58,36.59,195641.0,33.5277,33.5277,33.482,33.4911,195641.0
2022-01-07 12:25:00,36.59,36.65,36.59,36.63,185033.0,33.4911,33.546,33.4911,33.5277,185033.0
2022-01-07 12:30:00,36.64,36.64,36.6,36.62,415051.0,33.5369,33.5369,33.5003,33.5186,415051.0
2022-01-07 12:35:00,36.62,36.63,36.58,36.6,78182.0,33.5186,33.5277,33.482,33.5003,78182.0
2022-01-07 12:40:00,36.6,36.63,36.58,36.58,167797.0,33.5003,33.5277,33.482,33.482,167797.0
2022-01-07 12:45:00,36.58,36.62,36.57,36.57,128093.0,33.482,33.5186,33.4728,33.4728,128093.0
2022-01-07 12:50:00,36.57,36.6,36.56,36.58,121312.0,33.4728,33.5003,33.4637,33.482,121312.0
2022-01-07 12:55:00,36.58,36.6,36.57,36.58,139622.0,33.482,33.5003,33.4728,33.482,139622.0
2022-01-07 13:00:00,36.58,36.58,36.54,36.56,134516.0,33.482,33.482,33.4454,33.4637,134516.0
2022-01-07 13:05:00,36.55,36.58,36.55,36.58,104252.0,33.4545,33.482,33.4545,33.482,104252.0
2022-01-07 13:10:00,36.57,36.58,36.55,36.55,406027.0,33.4728,33.482,33.4545,33.4545,406027.0
2022-01-07 13:15:00,36.55,36.56,36.52,36.54,162210.0,33.4545,33.4637,33.4271,33.4454,162210.0
2022-01-07 13:20:00,36.54,36.56,36.5,36.51,174053.0,33.4454,33.4637,33.4088,33.4179,174053.0
2022-01-07 13:25:00,36.5,36.51,36.45,36.47,286507.0,33.4088,33.4179,33.363,33.3813,286507.0
2022-01-07 13:30:00,36.47,36.53,36.47,36.52,101992.0,33.3813,33.4362,33.3813,33.4271,101992.0
2022-01-07 13:35:00,36.52,36.54,36.49,36.5,148770.0,33.4271,33.4454,33.3996,33.4088,148770.0
2022-01-07 13:40:00,36.5,36.55,36.5,36.52,134067.0,33.4088,33.4545,33.4088,33.4271,134067.0
2022-01-07 13:45:00,36.52,36.54,36.51,36.52,238221.0,33.4271,33.4454,33.4179,33.4271,238221.0
2022-01-07 13:50:00,36.52,36.52,36.48,36.5,351982.0,33.4271,33.4271,33.3904,33.4088,351982.0
2022-01-07 13:55:00,36.5,36.53,36.49,36.52,256979.0,33.4088,33.4362,33.3996,33.4271,256979.0
2022-01-07 14:00:00,36.52,36.54,36.49,36.5,402208.0,33.4271,33.4454,33.3996,33.4088,402208.0
2022-01-07 14:05:00,36.51,36.51,36.46,36.48,446351.0,33.4179,33.4179,33.3721,33.3904,446351.0
2022-01-07 14:10:00,36.48,36.49,36.44,36.45,341492.0,33.3904,33.3996,33.3538,33.363,341492.0
2022-01-07 14:15:00,36.45,36.46,36.39,36.39,276471.0,33.363,33.3721,33.3081,33.3081,276471.0
2022-01-07 14:20:00,36.39,36.44,36.38,36.44,325591.0,33.3081,33.3538,33.2989,33.3538,325591.0
2022-01-07 14:25:00,36.44,36.49,36.43,36.49,127318.0,33.3538,33.3996,33.3447,33.3996,127318.0
2022-01-07 14:30:00,36.49,36.53,36.49,36.51,233557.0,33.3996,33.4362,33.3996,33.4179,233557.0
2022-01-07 14:35:00,36.51,36.53,36.49,36.52,259075.0,33.4179,33.4362,33.3996,33.4271,259075.0
2022-01-07 14:40:00,36.52,36.54,36.5,36.52,174293.0,33.4271,33.4454,33.4088,33.4271,174293.0
2022-01-07 14:45:00,36.52,36.56,36.52,36.52,286243.0,33.4271,33.4637,33.4271,33.4271,286243.0
2022-01-07 14:50:00,36.53,36.57,36.52,36.56,276684.0,33.4362,33.4728,33.4271,33.4637,276684.0
2022-01-07 14:55:00,36.56,36.58,36.55,36.56,129303.0,33.4637,33.482,33.4545,33.4637,129303.0
2022-01-07 15:00:00,36.56,36.57,36.54,36.57,427765.0,33.4637,33.4728,33.4454,33.4728,427765.0
2022-01-07 15:05:00,36.57,36.6,36.57,36.59,439672.0,33.4728,33.5003,33.4728,33.4911,439672.0
2022-01-07 15:10:00,36.59,36.6,36.55,36.55,158579.0,33.4911,33.5003,33.4545,33.4545,158579.0
2022-01-07 15:15:00,36.55,36.58,36.54,36.58,351510.0,33.4545,33.482,33.4454,33.482,351510.0
2022-01-07 15:20:00,36.58,36.59,36.55,36.56,199968.0,33.482,33.4911,33.4545,33.4637,199968.0
2022-01-07 15:25:00,36.57,36.58,36.54,36.58,318272.0,33.4728,33.482,33.4454,33.482,318272.0
2022-01-07 15:30:00,36.58,36.62,36.56,36.59,379945.0,33.482,33.5186,33.4637,33.4911,379945.0
2022-01-07 15:35:00,36.58,36.59,36.55,36.56,433551.0,33.482,33.4911,33.4545,33.4637,433551.0
2022-01-07 15:40:00,36.56,36.57,36.55,36.57,369149.0,33.4637,33.4728,33.4545,33.4728,369149.0
2022-01-07 15:45:00,36.57,36.58,36.55,36.57,679372.0,33.4728,33.482,33.4545,33.4728,679372.0
2022-01-07 15:50:00,36.57,36.59,36.56,36.57,1145276.0,33.4728,33.4911,33.4637,33.4728,1145276.0
2022-01-07 15:55:00,36.57,36.62,36.56,36.62,2267708.0,33.4728,33.5186,33.4637,33.5186,2267708.0
2022-01-10 09:30:00,36.76,36.93,36.53,36.56,1586385.0,33.6467,33.8023,33.4362,33.4637,1586385.0
2022-01-10 09:35:00,36.56,36.68,36.5,36.67,1610169.0,33.4637,33.5735,33.4088,33.5644,1610169.0
2022-01-10 09:40:00,36.67,36.74,36.55,36.66,1139796.0,33.5644,33.6284,33.4545,33.5552,1139796.0
2022-01-10 09:45:00,36.67,36.68,36.55,36.6,1303304.0,33.5644,33.5735,33.4545,33.5003,1303304.0
2022-01-10 09:50:00,36.61,36.64,36.5,36.52,666109.0,33.5094,33.5369,33.4088,33.4271,666109.0
2022-01-10 09:55:00,36.52,36.58,36.48,36.52,870024.0,33.4271,33.482,33.3904,33.4271,870024.0
2022-01-10 10:00:00,36.51,36.56,36.44,36.48,339793.0,33.4179,33.4637,33.3538,33.3904,339793.0
2022-01-10 10:05:00,36.48,36.61,36.48,36.6,510396.0,33.3904,33.5094,33.3904,33.5003,510396.0
2022-01-10 10:10:00,36.6,36.64,36.57,36.57,648950.0,33.5003,33.5369,33.4728,33.4728,648950.0
2022-01-10 10:15:00,36.57,36.63,36.56,36.58,565889.0,33.4728,33.5277,33.4637,33.482,565889.0
2022-01-10 10:20:00,36.57,36.63,36.56,36.57,687688.0,33.4728,33.5277,33.4637,33.4728,687688.0
2022-01-10 10:25:00,36.56,36.59,36.51,36.53,876763.0,33.4637,33.4911,33.4179,33.4362,876763.0
2022-01-10 10:30:00,36.52,36.55,36.48,36.51,1162871.0,33.4271,33.4545,33.3904,33.4179,1162871.0
2022-01-10 10:35:00,36.51,36.52,36.41,36.45,684891.0,33.4179,33.4271,33.3264,33.363,684891.0
2022-01-10 10:40:00,36.45,36.49,36.42,36.46,521353.0,33.363,33.3996,33.3355,33.3721,521353.0
2022-01-10 10:45:00,36.45,36.49,36.39,36.41,566668.0,33.363,33.3996,33.3081,33.3264,566668.0
2022-01-10 10:50:00,36.41,36.44,36.37,36.41,649838.0,33.3264,33.3538,33.2898,33.3264,649838.0
2022-01-10 10:55:00,36.42,36.45,36.39,36.42,650199.0,33.3355,33.363,33.3081,33.3355,650199.0
2022-01-10 11:00:00,36.42,36.46,36.4,36.44,518381.0,33.3355,33.3721,33.3172,33.3538,518381.0
2022-01-10 11:05:00,36.43,36.46,36.41,36.45,390947.0,33.3447,33.3721,33.3264,33.363,390947.0
2022-01-10 11:10:00,36.45,36.5,36.43,36.48,322507.0,33.363,33.4088,33.3447,33.3904,322507.0
2022-01-10 11:15:00,36.48,36.53,36.47,36.52,383495.0,33.3904,33.4362,33.3813,33.4271,383495.0
2022-01-10 11:20:00,36.52,36.56,36.49,36.55,312542.0,33.4271,33.4637,33.3996,33.4545,312542.0
2022-01-10 11:25:00,36.54,36.58,36.52,36.58,416874.0,33.4454,33.482,33.4271,33.482,416874.0
2022-01-10 11:30:00,36.59,36.61,36.55,36.59,386566.0,33.4911,33.5094,33.4545,33.4911,386566.0
2022-01-10 11:35:00,36.59,36.6,36.55,36.56,435840.0,33.4911,33.5003,33.4545,33.4637,435840.0
2022-01-10 11:40:00,36.56,36.57,36.51,36.57,453030.0,33.4637,33.4728,33.4179,33.4728,453030.0
2022-01-10 11:45:00,36.57,36.59,36.53,36.54,490899.0,33.4728,33.4911,33.4362,33.4454,490899.0
2022-01-10 11:50:00,36.53,36.57,36.51,36.54,158750.0,33.4362,33.4728,33.4179,33.4454,158750.0
2022-01-10 11:55:00,36.54,36.58,36.53,36.57,163820.0,33.4454,33.482,33.4362,33.4728,163820.0
2022-01-10 12:00:00,36.58,36.58,36.51,36.52,220056.0,33.482,33.482,33.4179,33.4271,220056.0
2022-01-10 12:05:00,36.52,36.54,36.49,36.5,230220.0,33.4271,33.4454,33.3996,33.4088,230220.0
2022-01-10 12:10:00,36.51,36.55,36.5,36.53,362381.0,33.4179,33.4545,33.4088,33.4362,362381.0
2022-01-10 12:15:00,36.52,36.53,36.49,36.49,184170.0,33.4271,33.4362,33.3996,33.3996,184170.0
2022-01-10 12:20:00,36.49,36.51,36.47,36.48,177925.0,33.3996,33.4179,33.3813,33.3904,177925.0
2022-01-10 12:25:00,36.48,36.5,36.47,36.47,115327.0,33.3904,33.4088,33.3813,33.3813,115327.0
2022-01-10 12:30:00,36.47,36.49,36.45,36.47,288492.0,33.3813,33.3996,33.363,33.3813,288492.0
2022-01-10 12:35:00,36.47,36.48,36.44,36.45,198101.0,33.3813,33.3904,33.3538,33.363,198101.0
2022-01-10 12:40:00,36.45,36.47,36.42,36.44,127205.0,33.363,33.3813,33.3355,33.3538,127205.0
2022-01-10 12:45:00,36.44,36.49,36.43,36.44,141052.0,33.3538,33.3996,33.3447,33.3538,141052.0
2022-01-10 12:50:00,36.44,36.52,36.43,36.5,257117.0,33.3538,33.4271,33.3447,33.4088,257117.0
2022-01-10 12:55:00,36.49,36.49,36.47,36.48,146406.0,33.3996,33.3996,33.3813,33.3904,146406.0
2022-01-10 13:00:00,36.48,36.5,36.46,36.48,377107.0,33.3904,33.4088,33.3721,33.3904,377107.0
2022-01-10 13:05:00,36.48,36.51,36.47,36.48,167630.0,33.3904,33.4179,33.3813,33.3904,167630.0
2022-01-10 13:10:00,36.48,36.53,36.48,36.52,212774.0,33.3904,33.4362,33.3904,33.4271,212774.0
2022-01-10 13:15:00,36.52,36.53,36.5,36.51,86198.0,33.4271,33.4362,33.4088,33.4179,86198.0
2022-01-10 13:20:00,36.51,36.53,36.49,36.52,116587.0,33.4179,33.4362,33.3996,33.4271,116587.0
2022-01-10 13:25:00,36.52,36.54,36.51,36.53,149198.0,33.4271,33.4454,33.4179,33.4362,149198.0
2022-01-10 13:30:00,36.52,36.55,36.52,36.53,385349.0,33.4271,33.4545,33.4271,33.4362,385349.0
2022-01-10 13:35:00,36.53,36.55,36.52,36.53,237835.0,33.4362,33.4545,33.4271,33.4362,237835.0
2022-01-10 13:40:00,36.53,36.58,36.53,36.57,162486.0,33.4362,33.482,33.4362,33.4728,162486.0
2022-01-10 13:45:00,36.57,36.58,36.55,36.57,221870.0,33.4728,33.482,33.4545,33.4728,221870.0
2022-01-10 13:50:00,36.58,36.6,36.57,36.58,229322.0,33.482,33.5003,33.4728,33.482,229322.0
2022-01-10 13:55:00,36.58,36.59,36.53,36.56,434801.0,33.482,33.4911,33.4362,33.4637,434801.0
2022-01-10 14:00:00,36.56,36.62,36.55,36.61,465976.0,33.4637,33.5186,33.4545,33.5094,465976.0
2022-01-10 14:05:00,36.61,36.63,36.6,36.62,261478.0,33.5094,33.5277,33.5003,33.5186,261478.0
2022-01-10 14:10:00,36.62,36.63,36.6,36.63,177834.0,33.5186,33.5277,33.5003,33.5277,177834.0
2022-01-10 14:15:00,36.62,36.65,36.61,36.64,241558.0,33.5186,33.546,33.5094,33.5369,241558.0
2022-01-10 14:20:00,36.64,36.66,36.63,36.64,146087.0,33.5369,33.5552,33.5277,33.5369,146087.0
2022-01-10 14:25:00,36.64,36.66,36.62,36.63,259349.0,33.5369,33.5552,33.5186,33.5277,259349.0
2022-01-10 14:30:00,36.62,36.65,36.61,36.63,232886.0,33.5186,33.546,33.5094,33.5277,232886.0
2022-01-10 14:35:00,36.63,36.64,36.6,36.61,103785.0,33.5277,33.5369,33.5003,33.5094,103785.0
2022-01-10 14:40:00,36.62,36.64,36.6,36.61,363035.0,33.5186,33.5369,33.5003,33.5094,363035.0
2022-01-10 14:45:00,36.61,36.64,36.6,36.63,165345.0,33.5094,33.5369,33.5003,33.5277,165345.0
2022-01-10 14:50:00,36.63,36.63,36.57,36.57,331430.0,33.5277,33.5277,33.4728,33.4728,331430.0
2022-01-10 14:55:00,36.58,36.59,36.57,36.58,265843.0,33.482,33.4911,33.4728,33.482,265843.0
2022-01-10 15:00:00,36.59,36.6,36.55,36.55,221375.0,33.4911,33.5003,33.4545,33.4545,221375.0
2022-01-10 15:05:00,36.55,36.55,36.5,36.51,341751.0,33.4545,33.4545,33.4088,33.4179,341751.0
2022-01-10 15:10:00,36.52,36.54,36.49,36.5,421153.0,33.4271,33.4454,33.3996,33.4088,421153.0
2022-01-10 15:15:00,36.5,36.58,36.48,36.56,537834.0,33.4088,33.482,33.3904,33.4637,537834.0
2022-01-10 15:20:00,36.56,36.57,36.53,36.56,455322.0,33.4637,33.4728,33.4362,33.4637,455322.0
2022-01-10 15:25:00,36.57,36.58,36.55,36.56,188053.0,33.4728,33.482,33.4545,33.4637,188053.0
2022-01-10 15:30:00,36.56,36.59,36.54,36.58,453486.0,33.4637,33.4911,33.4454,33.482,453486.0
2022-01-10 15:35:00,36.58,36.6,36.57,36.58,227307.0,33.482,33.5003,33.4728,33.482,227307.0
2022-01-10 15:40:00,36.58,36.6,36.57,36.59,316824.0,33.482,33.5003,33.4728,33.4911,316824.0
2022-01-10 15:45:00,36.6,36.62,36.59,36.61,586380.0,33.5003,33.5186,33.4911,33.5094,586380.0
2022-01-10 15:50:00,36.61,36.66,36.6,36.65,628469.0,33.5094,33.5552,33.5003,33.546,628469.0
2022-01-10 15:55:00,36.65,36.66,36.63,36.66,803824.0,33.546,33.5552,33.5277,33.5552,803824.0
2022-01-11 09:30:00,36.93,37.12,36.75,37.11,1464672.0,33.8023,33.9762,33.6376,33.9671,1464672.0
2022-01-11 09:35:00,37.11,37.24,37.1,37.23,1818076.0,33.9671,34.0861,33.9579,34.0769,1818076.0
2022-01-11 09:40:00,37.24,37.34,37.17,37.28,1705760.0,34.0861,34.1776,34.022,34.1227,1705760.0
2022-01-11 09:45:00,37.28,37.31,37.15,37.24,945242.0,34.1227,34.1502,34.0037,34.0861,945242.0
2022-01-11 09:50:00,37.24,37.32,37.17,37.24,796620.0,34.0861,34.1593,34.022,34.0861,796620.0
2022-01-11 09:55:00,37.23,37.35,37.21,37.34,551372.0,34.0769,34.1868,34.0586,34.1776,551372.0
2022-01-11 10:00:00,37.34,37.46,37.33,37.45,975001.0,34.1776,34.2874,34.1685,34.2783,975001.0
2022-01-11 10:05:00,37.45,37.51,37.43,37.45,883322.0,34.2783,34.3332,34.26,34.2783,883322.0
2022-01-11 10:10:00,37.46,37.51,37.45,37.48,570471.0,34.2874,34.3332,34.2783,34.3058,570471.0
2022-01-11 10:15:00,37.48,37.49,37.38,37.46,699999.0,34.3058,34.3149,34.2142,34.2874,699999.0
2022-01-11 10:20:00,37.46,37.53,37.44,37.49,407038.0,34.2874,34.3515,34.2691,34.3149,407038.0
2022-01-11 10:25:00,37.49,37.59,37.49,37.57,496935.0,34.3149,34.4064,34.3149,34.3881,496935.0
2022-01-11 10:30:00,37.58,37.61,37.5,37.51,470580.0,34.3973,34.4247,34.3241,34.3332,470580.0
2022-01-11 10:35:00,37.52,37.59,37.51,37.57,314142.0,34.3424,34.4064,34.3332,34.3881,314142.0
2022-01-11 10:40:00,37.57,37.58,37.49,37.52,531896.0,34.3881,34.3973,34.3149,34.3424,531896.0
2022-01-11 10:45:00,37.51,37.54,37.47,37.49,795097.0,34.3332,34.3607,34.2966,34.3149,795097.0
2022-01-11 10:50:00,37.48,37.52,37.46,37.52,869107.0,34.3058,34.3424,34.2874,34.3424,869107.0
2022-01-11 10:55:00,37.52,37.55,37.47,37.54,853249.0,34.3424,34.3698,34.2966,34.3607,853249.0
2022-01-11 11:00:00,37.55,37.64,37.55,37.61,727845.0,34.3698,34.4522,34.3698,34.4247,727845.0
2022-01-11 11:05:00,37.62,37.64,37.59,37.62,316983.0,34.4339,34.4522,34.4064,34.4339,316983.0
2022-01-11 11:10:00,37.61,37.66,37.6,37.66,352023.0,34.4247,34.4705,34.4156,34.4705,352023.0
2022-01-11 11:15:00,37.65,37.66,37.61,37.66,346444.0,34.4614,34.4705,34.4247,34.4705,346444.0
2022-01-11 11:20:00,37.66,37.66,37.62,37.64,453861.0,34.4705,34.4705,34.4339,34.4522,453861.0
2022-01-11 11:25:00,37.64,37.65,37.61,37.63,201429.0,34.4522,34.4614,34.4247,34.4431,201429.0
2022-01-11 11:30:00,37.63,37.65,37.61,37.65,251621.0,34.4431,34.4614,34.4247,34.4614,251621.0
2022-01-11 11:35:00,37.65,37.65,37.63,37.64,221670.0,34.4614,34.4614,34.4431,34.4522,221670.0
2022-01-11 11:40:00,37.65,37.66,37.63,37.64,203001.0,34.4614,34.4705,34.4431,34.4522,203001.0
2022-01-11 11:45:00,37.64,37.64,37.56,37.59,353419.0,34.4522,34.4522,34.379,34.4064,353419.0
2022-01-11 11:50:00,37.6,37.65,37.59,37.65,330499.0,34.4156,34.4614,34.4064,34.4614,330499.0
2022-01-11 11:55:00,37.65,37.65,37.61,37.65,277841.0,34.4614,34.4614,34.4247,34.4614,277841.0
2022-01-11 12:00:00,37.65,37.65,37.59,37.61,207160.0,34.4614,34.4614,34.4064,34.4247,207160.0
2022-01-11 12:05:00,37.61,37.64,37.59,37.63,295496.0,34.4247,34.4522,34.4064,34.4431,295496.0
2022-01-11 12:10:00,37.64,37.67,37.63,37.64,179105.0,34.4522,34.4797,34.4431,34.4522,179105.0
2022-01-11 12:15:00,37.64,37.64,37.61,37.62,218211.0,34.4522,34.4522,34.4247,34.4339,218211.0
2022-01-11 12:20:00,37.63,37.64,37.6,37.61,151838.0,34.4431,34.4522,34.4156,34.4247,151838.0
2022-01-11 12:25:00,37.6,37.61,37.57,37.59,400307.0,34.4156,34.4247,34.3881,34.4064,400307.0
2022-01-11 12:30:00,37.59,37.61,37.58,37.6,315858.0,34.4064,34.4247,34.3973,34.4156,315858.0
2022-01-11 12:35:00,37.59,37.6,37.57,37.59,141985.0,34.4064,34.4156,34.3881,34.4064,141985.0
2022-01-11 12:40:00,37.58,37.62,37.58,37.62,180593.0,34.3973,34.4339,34.3973,34.4339,180593.0
2022-01-11 12:45:00,37.61,37.63,37.59,37.6,137553.0,34.4247,34.4431,34.4064,34.4156,137553.0
2022-01-11 12:50:00,37.59,37.63,37.59,37.63,97989.0,34.4064,34.4431,34.4064,34.4431,97989.0
2022-01-11 12:55:00,37.63,37.63,37.6,37.6,227357.0,34.4431,34.4431,34.4156,34.4156,227357.0
2022-01-11 13:00:00,37.6,37.61,37.57,37.6,318941.0,34.4156,34.4247,34.3881,34.4156,318941.0
2022-01-11 13:05:00,37.59,37.61,37.55,37.59,418233.0,34.4064,34.4247,34.3698,34.4064,418233.0
2022-01-11 13:10:00,37.59,37.62,37.58,37.62,149213.0,34.4064,34.4339,34.3973,34.4339,149213.0
2022-01-11 13:15:00,37.61,37.63,37.6,37.63,202236.0,34.4247,34.4431,34.4156,34.4431,202236.0
2022-01-11 13:20:00,37.63,37.64,37.61,37.61,263021.0,34.4431,34.4522,34.4247,34.4247,263021.0
2022-01-11 13:25:00,37.61,37.64,37.61,37.62,137773.0,34.4247,34.4522,34.4247,34.4339,137773.0
2022-01-11 13:30:00,37.61,37.65,37.61,37.64,119232.0,34.4247,34.4614,34.4247,34.4522,119232.0
2022-01-11 13:35:00,37.64,37.66,37.63,37.66,67399.0,34.4522,34.4705,34.4431,34.4705,67399.0
2022-01-11 13:40:00,37.65,37.66,37.64,37.66,121466.0,34.4614,34.4705,34.4522,34.4705,121466.0
2022-01-11 13:45:00,37.66,37.67,37.64,37.65,291565.0,34.4705,34.4797,34.4522,34.4614,291565.0
2022-01-11 13:50:00,37.66,37.68,37.65,37.67,130909.0,34.4705,34.4888,34.4614,34.4797,130909.0
2022-01-11 13:55:00,37.67,37.69,37.66,37.68,93512.0,34.4797,34.498,34.4705,34.4888,93512.0
2022-01-11 14:00:00,37.68,37.7,37.65,37.7,397562.0,34.4888,34.5071,34.4614,34.5071,397562.0
2022-01-11 14:05:00,37.7,37.7,37.67,37.68,211007.0,34.5071,34.5071,34.4797,34.4888,211007.0
2022-01-11 14:10:00,37.68,37.73,37.67,37.71,239881.0,34.4888,34.5346,34.4797,34.5163,239881.0
2022-01-11 14:15:00,37.71,37.71,37.69,37.71,212945.0,34.5163,34.5163,34.498,34.5163,212945.0
2022-01-11 14:20:00,37.71,37.72,37.68,37.72,317725.0,34.5163,34.5254,34.4888,34.5254,317725.0
2022-01-11 14:25:00,37.72,37.72,37.69,37.71,165565.0,34.5254,34.5254,34.498,34.5163,165565.0
2022-01-11 14:30:00,37.71,37.71,37.66,37.67,154649.0,34.5163,34.5163,34.4705,34.4797,154649.0
2022-01-11 14:35:00,37.68,37.72,37.66,37.72,186888.0,34.4888,34.5254,34.4705,34.5254,186888.0
2022-01-11 14:40:00,37.72,37.74,37.72,37.73,240904.0,34.5254,34.5437,34.5254,34.5346,240904.0
2022-01-11 14:45:00,37.73,37.76,37.72,37.76,109741.0,34.5346,34.562,34.5254,34.562,109741.0
2022-01-11 14:50:00,37.76,37.79,37.75,37.78,268746.0,34.562,34.5895,34.5529,34.5803,268746.0
2022-01-11 14:55:00,37.78,37.8,37.77,37.78,536486.0,34.5803,34.5987,34.5712,34.5803,536486.0
2022-01-11 15:00:00,37.78,37.79,37.75,37.77,405148.0,34.5803,34.5895,34.5529,34.5712,405148.0
2022-01-11 15:05:00,37.77,37.78,37.76,37.77,439030.0,34.5712,34.5803,34.562,34.5712,439030.0
2022-01-11 15:10:00,37.77,37.77,37.73,37.77,297431.0,34.5712,34.5712,34.5346,34.5712,297431.0
2022-01-11 15:15:00,37.77,37.78,37.73,37.76,419372.0,34.5712,34.5803,34.5346,34.562,419372.0
2022-01-11 15:20:00,37.75,37.77,37.74,37.75,315408.0,34.5529,34.5712,34.5437,34.5529,315408.0
2022-01-11 15:25:00,37.75,37.76,37.74,37.75,317532.0,34.5529,34.562,34.5437,34.5529,317532.0
2022-01-11 15:30:00,37.75,37.78,37.74,37.78,174923.0,34.5529,34.5803,34.5437,34.5803,174923.0
2022-01-11 15:35:00,37.78,37.82,37.77,37.81,957668.0,34.5803,34.617,34.5712,34.6078,957668.0
2022-01-11 15:40:00,37.81,37.81,37.79,37.8,987777.0,34.6078,34.6078,34.5895,34.5987,987777.0
2022-01-11 15:45:00,37.8,37.82,37.79,37.8,1242038.0,34.5987,34.617,34.5895,34.5987,1242038.0
2022-01-11 15:50:00,37.8,37.83,37.79,37.82,2015702.0,34.5987,34.6261,34.5895,34.617,2015702.0
2022-01-11 15:55:00,37.82,37.84,37.79,37.82,3302668.0,34.617,34.6353,34.5895,34.617,3302668.0
2022-01-12 09:30:00,38.55,38.82,38.54,38.68,3150092.0,35.2851,35.5323,35.276,35.4041,3150092.0
2022-01-12 09:35:00,38.68,38.72,38.59,38.67,1561309.0,35.4041,35.4407,35.3217,35.395,1561309.0
2022-01-12 09:40:00,38.68,38.68,38.46,38.53,860011.0,35.4041,35.4041,35.2028,35.2668,860011.0
2022-01-12 09:45:00,38.53,38.55,38.45,38.55,810367.0,35.2668,35.2851,35.1936,35.2851,810367.0
2022-01-12 09:50:00,38.55,38.62,38.47,38.61,877631.0,35.2851,35.3492,35.2119,35.3401,877631.0
2022-01-12 09:55:00,38.61,38.63,38.57,38.59,561088.0,35.3401,35.3584,35.3034,35.3217,561088.0
2022-01-12 10:00:00,38.59,38.6,38.45,38.47,783102.0,35.3217,35.3309,35.1936,35.2119,783102.0
2022-01-12 10:05:00,38.46,38.49,38.4,38.49,381185.0,35.2028,35.2302,35.1478,35.2302,381185.0
2022-01-12 10:10:00,38.49,38.54,38.48,38.5,385188.0,35.2302,35.276,35.2211,35.2394,385188.0
2022-01-12 10:15:00,38.51,38.52,38.45,38.47,331507.0,35.2485,35.2577,35.1936,35.2119,331507.0
2022-01-12 10:20:00,38.47,38.49,38.42,38.49,338609.0,35.2119,35.2302,35.1661,35.2302,338609.0
2022-01-12 10:25:00,38.49,38.55,38.47,38.5,399824.0,35.2302,35.2851,35.2119,35.2394,399824.0
2022-01-12 10:30:00,38.5,38.5,38.42,38.45,374761.0,35.2394,35.2394,35.1661,35.1936,374761.0
2022-01-12 10:35:00,38.45,38.47,38.41,38.42,371614.0,35.1936,35.2119,35.157,35.1661,371614.0
2022-01-12 10:40:00,38.42,38.44,38.36,38.4,571527.0,35.1661,35.1845,35.1112,35.1478,571527.0
2022-01-12 10:45:00,38.39,38.44,38.38,38.41,317675.0,35.1387,35.1845,35.1295,35.157,317675.0
2022-01-12 10:50:00,38.41,38.43,38.34,38.34,623529.0,35.157,35.1753,35.0929,35.0929,623529.0
2022-01-12 10:55:00,38.34,38.41,38.31,38.4,447588.0,35.0929,35.157,35.0655,35.1478,447588.0
2022-01-12 11:00:00,38.4,38.46,38.39,38.42,401957.0,35.1478,35.2028,35.1387,35.1661,401957.0
2022-01-12 11:05:00,38.41,38.43,38.33,38.34,653192.0,35.157,35.1753,35.0838,35.0929,653192.0
2022-01-12 11:10:00,38.34,38.38,38.33,38.33,541988.0,35.0929,35.1295,35.0838,35.0838,541988.0
2022-01-12 11:15:00,38.33,38.37,38.29,38.35,453662.0,35.0838,35.1204,35.0472,35.1021,453662.0
2022-01-12 11:20:00,38.35,38.41,38.33,38.4,838208.0,35.1021,35.157,35.0838,35.1478,838208.0
2022-01-12 11:25:00,38.4,38.46,38.38,38.45,566174.0,35.1478,35.2028,35.1295,35.1936,566174.0
2022-01-12 11:30:00,38.45,38.5,38.44,38.47,524571.0,35.1936,35.2394,35.1845,35.2119,524571.0
2022-01-12 11:35:00,38.47,38.5,38.46,38.49,238890.0,35.2119,35.2394,35.2028,35.2302,238890.0
2022-01-12 11:40:00,38.49,38.53,38.48,38.48,297518.0,35.2302,35.2668,35.2211,35.2211,297518.0
2022-01-12 11:45:00,38.48,38.51,38.48,38.5,149252.0,35.2211,35.2485,35.2211,35.2394,149252.0
2022-01-12 11:50:00,38.5,38.57,38.49,38.56,168865.0,35.2394,35.3034,35.2302,35.2943,168865.0
2022-01-12 11:55:00,38.57,38.57,38.52,38.52,395988.0,35.3034,35.3034,35.2577,35.2577,395988.0
2022-01-12 12:00:00,38.52,38.54,38.51,38.52,340610.0,35.2577,35.276,35.2485,35.2577,340610.0
2022-01-12 12:05:00,38.52,38.53,38.49,38.53,261467.0,35.2577,35.2668,35.2302,35.2668,261467.0
2022-01-12 12:10:00,38.53,38.55,38.5,38.54,664021.0,35.2668,35.2851,35.2394,35.276,664021.0
2022-01-12 12:15:00,38.54,38.59,38.53,38.58,672441.0,35.276,35.3217,35.2668,35.3126,672441.0
2022-01-12 12:20:00,38.59,38.6,38.56,38.6,196825.0,35.3217,35.3309,35.2943,35.3309,196825.0
2022-01-12 12:25:00,38.6,38.61,38.58,38.59,183365.0,35.3309,35.3401,35.3126,35.3217,183365.0
2022-01-12 12:30:00,38.59,38.61,38.58,38.6,187538.0,35.3217,35.3401,35.3126,35.3309,187538.0
2022-01-12 12:35:00,38.59,38.61,38.56,38.57,346238.0,35.3217,35.3401,35.2943,35.3034,346238.0
2022-01-12 12:40:00,38.57,38.58,38.55,38.55,339946.0,35.3034,35.3126,35.2851,35.2851,339946.0
2022-01-12 12:45:00,38.55,38.57,38.54,38.56,206419.0,35.2851,35.3034,35.276,35.2943,206419.0
2022-01-12 12:50:00,38.55,38.56,38.54,38.55,172069.0,35.2851,35.2943,35.276,35.2851,172069.0
2022-01-12 12:55:00,38.55,38.57,38.54,38.55,111059.0,35.2851,35.3034,35.276,35.2851,111059.0
2022-01-12 13:00:00,38.55,38.56,38.52,38.54,169588.0,35.2851,35.2943,35.2577,35.276,169588.0
2022-01-12 13:05:00,38.54,38.55,38.53,38.55,136050.0,35.276,35.2851,35.2668,35.2851,136050.0
2022-01-12 13:10:00,38.55,38.56,38.5,38.53,207246.0,35.2851,35.2943,35.2394,35.2668,207246.0
2022-01-12 13:15:00,38.52,38.53,38.5,38.52,97315.0,35.2577,35.2668,35.2394,35.2577,97315.0
2022-01-12 13:20:00,38.52,38.53,38.51,38.52,29551.0,35.2577,35.2668,35.2485,35.2577,29551.0
2022-01-12 13:25:00,38.52,38.54,38.51,38.52,86735.0,35.2577,35.276,35.2485,35.2577,86735.0
2022-01-12 13:30:00,38.52,38.54,38.51,38.54,92331.0,35.2577,35.276,35.2485,35.276,92331.0
2022-01-12 13:35:00,38.54,38.54,38.52,38.53,196222.0,35.276,35.276,35.2577,35.2668,196222.0
2022-01-12 13:40:00,38.53,38.55,38.52,38.54,98893.0,35.2668,35.2851,35.2577,35.276,98893.0
2022-01-12 13:45:00,38.54,38.57,38.53,38.56,116285.0,35.276,35.3034,35.2668,35.2943,116285.0
2022-01-12 13:50:00,38.56,38.56,38.51,38.52,454180.0,35.2943,35.2943,35.2485,35.2577,454180.0
2022-01-12 13:55:00,38.52,38.53,38.5,38.52,350123.0,35.2577,35.2668,35.2394,35.2577,350123.0
2022-01-12 14:00:00,38.52,38.53,38.49,38.51,314833.0,35.2577,35.2668,35.2302,35.2485,314833.0
2022-01-12 14:05:00,38.51,38.52,38.49,38.52,218612.0,35.2485,35.2577,35.2302,35.2577,218612.0
2022-01-12 14:10:00,38.51,38.54,38.5,38.54,471492.0,35.2485,35.276,35.2394,35.276,471492.0
2022-01-12 14:15:00,38.54,38.54,38.51,38.53,102312.0,35.276,35.276,35.2485,35.2668,102312.0
2022-01-12 14:20:00,38.52,38.55,38.52,38.55,44307.0,35.2577,35.2851,35.2577,35.2851,44307.0
2022-01-12 14:25:00,38.55,38.57,38.54,38.57,130060.0,35.2851,35.3034,35.276,35.3034,130060.0
2022-01-12 14:30:00,38.57,38.57,38.53,38.55,210210.0,35.3034,35.3034,35.2668,35.2851,210210.0
2022-01-12 14:35:00,38.56,38.58,38.55,38.58,205305.0,35.2943,35.3126,35.2851,35.3126,205305.0
2022-01-12 14:40:00,38.58,38.59,38.53,38.55,299380.0,35.3126,35.3217,35.2668,35.2851,299380.0
2022-01-12 14:45:00,38.55,38.58,38.55,38.57,315978.0,35.2851,35.3126,35.2851,35.3034,315978.0
2022-01-12 14:50:00,38.57,38.6,38.56,38.57,353511.0,35.3034,35.3309,35.2943,35.3034,353511.0
2022-01-12 14:55:00,38.57,38.58,38.56,38.57,139226.0,35.3034,35.3126,35.2943,35.3034,139226.0
2022-01-12 15:00:00,38.57,38.58,38.53,38.55,212585.0,35.3034,35.3126,35.2668,35.2851,212585.0
2022-01-12 15:05:00,38.55,38.55,38.52,38.54,191389.0,35.2851,35.2851,35.2577,35.276,191389.0
2022-01-12 15:10:00,38.54,38.56,38.53,38.56,135408.0,35.276,35.2943,35.2668,35.2943,135408.0
2022-01-12 15:15:00,38.55,38.59,38.55,38.57,428369.0,35.2851,35.3217,35.2851,35.3034,428369.0
2022-01-12 15:20:00,38.57,38.59,38.56,38.58,382220.0,35.3034,35.3217,35.2943,35.3126,382220.0
2022-01-12 15:25:00,38.58,38.58,38.56,38.57,548538.0,35.3126,35.3126,35.2943,35.3034,548538.0
2022-01-12 15:30:00,38.56,38.59,38.56,38.59,330825.0,35.2943,35.3217,35.2943,35.3217,330825.0
2022-01-12 15:35:00,38.58,38.6,38.58,38.59,391336.0,35.3126,35.3309,35.3126,35.3217,391336.0
2022-01-12 15:40:00,38.59,38.61,38.57,38.61,511294.0,35.3217,35.3401,35.3034,35.3401,511294.0
2022-01-12 15:45:00,38.61,38.64,38.6,38.64,698157.0,35.3401,35.3675,35.3309,35.3675,698157.0
2022-01-12 15:50:00,38.64,38.7,38.63,38.7,2000360.0,35.3675,35.4224,35.3584,35.4224,2000360.0
2022-01-12 15:55:00,38.7,38.71,38.63,38.64,3441295.0,35.4224,35.4316,35.3584,35.3675,3441295.0
2022-01-13 09:30:00,38.34,38.35,38.1,38.15,1671459.0,35.0929,35.1021,34.8732,34.919,1671459.0
2022-01-13 09:35:00,38.15,38.32,38.13,38.3,1138257.0,34.919,35.0746,34.9007,35.0563,1138257.0
2022-01-13 09:40:00,38.3,38.3,38.17,38.19,605189.0,35.0563,35.0563,34.9373,34.9556,605189.0
2022-01-13 09:45:00,38.2,38.21,38.12,38.2,385433.0,34.9648,34.9739,34.8916,34.9648,385433.0
2022-01-13 09:50:00,38.2,38.29,38.19,38.24,555127.0,34.9648,35.0472,34.9556,35.0014,555127.0
2022-01-13 09:55:00,38.23,38.3,38.23,38.24,201482.0,34.9922,35.0563,34.9922,35.0014,201482.0
2022-01-13 10:00:00,38.23,38.29,38.17,38.24,477546.0,34.9922,35.0472,34.9373,35.0014,477546.0
2022-01-13 10:05:00,38.24,38.27,38.21,38.21,286718.0,35.0014,35.0288,34.9739,34.9739,286718.0
2022-01-13 10:10:00,38.21,38.24,38.18,38.2,484717.0,34.9739,35.0014,34.9465,34.9648,484717.0
2022-01-13 10:15:00,38.2,38.22,38.09,38.12,374844.0,34.9648,34.9831,34.8641,34.8916,374844.0
2022-01-13 10:20:00,38.12,38.16,38.11,38.14,466831.0,34.8916,34.9282,34.8824,34.9099,466831.0
2022-01-13 10:25:00,38.13,38.15,38.1,38.13,362699.0,34.9007,34.919,34.8732,34.9007,362699.0
2022-01-13 10:30:00,38.12,38.13,38.01,38.04,675943.0,34.8916,34.9007,34.7909,34.8183,675943.0
2022-01-13 10:35:00,38.04,38.08,38.03,38.05,278534.0,34.8183,34.8549,34.8092,34.8275,278534.0
2022-01-13 10:40:00,38.04,38.06,38.01,38.02,318001.0,34.8183,34.8366,34.7909,34.8,318001.0
2022-01-13 10:45:00,38.03,38.06,37.98,37.99,808904.0,34.8092,34.8366,34.7634,34.7726,808904.0
2022-01-13 10:50:00,37.99,38.0,37.92,37.96,1083625.0,34.7726,34.7817,34.7085,34.7451,1083625.0
2022-01-13 10:55:00,37.96,38.02,37.95,38.0,833858.0,34.7451,34.8,34.7359,34.7817,833858.0
2022-01-13 11:00:00,38.0,38.03,37.97,37.98,249890.0,34.7817,34.8092,34.7543,34.7634,249890.0
2022-01-13 11:05:00,37.98,38.05,37.97,38.0,216055.0,34.7634,34.8275,34.7543,34.7817,216055.0
2022-01-13 11:10:00,38.0,38.02,37.97,38.01,247006.0,34.7817,34.8,34.7543,34.7909,247006.0
2022-01-13 11:15:00,38.02,38.05,38.0,38.02,230041.0,34.8,34.8275,34.7817,34.8,230041.0
2022-01-13 11:20:00,38.02,38.04,38.01,38.03,181455.0,34.8,34.8183,34.7909,34.8092,181455.0
2022-01-13 11:25:00,38.03,38.1,38.02,38.09,209894.0,34.8092,34.8732,34.8,34.8641,209894.0
2022-01-13 11:30:00,38.09,38.11,38.06,38.11,276392.0,34.8641,34.8824,34.8366,34.8824,276392.0
2022-01-13 11:35:00,38.1,38.13,38.1,38.13,169357.0,34.8732,34.9007,34.8732,34.9007,169357.0
2022-01-13 11:40:00,38.14,38.15,38.11,38.14,164107.0,34.9099,34.919,34.8824,34.9099,164107.0
2022-01-13 11:45:00,38.14,38.18,38.1,38.17,738833.0,34.9099,34.9465,34.8732,34.9373,738833.0
2022-01-13 11:50:00,38.18,38.18,38.15,38.17,622436.0,34.9465,34.9465,34.919,34.9373,622436.0
2022-01-13 11:55:00,38.16,38.17,38.12,38.13,436762.0,34.9282,34.9373,34.8916,34.9007,436762.0
2022-01-13 12:00:00,38.12,38.13,38.08,38.09,343929.0,34.8916,34.9007,34.8549,34.8641,343929.0
2022-01-13 12:05:00,38.09,38.14,38.09,38.12,111388.0,34.8641,34.9099,34.8641,34.8916,111388.0
2022-01-13 12:10:00,38.12,38.12,38.08,38.09,100549.0,34.8916,34.8916,34.8549,34.8641,100549.0
2022-01-13 12:15:00,38.09,38.1,38.0,38.02,319631.0,34.8641,34.8732,34.7817,34.8,319631.0
2022-01-13 12:20:00,38.01,38.01,37.93,37.95,490887.0,34.7909,34.7909,34.7176,34.7359,490887.0
2022-01-13 12:25:00,37.96,37.97,37.93,37.94,278281.0,34.7451,34.7543,34.7176,34.7268,278281.0
2022-01-13 12:30:00,37.94,37.98,37.91,37.98,308530.0,34.7268,34.7634,34.6993,34.7634,308530.0
2022-01-13 12:35:00,37.97,37.99,37.95,37.98,407707.0,34.7543,34.7726,34.7359,34.7634,407707.0
2022-01-13 12:40:00,37.98,37.99,37.95,37.95,235804.0,34.7634,34.7726,34.7359,34.7359,235804.0
2022-01-13 12:45:00,37.96,37.96,37.91,37.93,277641.0,34.7451,34.7451,34.6993,34.7176,277641.0
2022-01-13 12:50:00,37.93,37.95,37.92,37.95,143242.0,34.7176,34.7359,34.7085,34.7359,143242.0
2022-01-13 12:55:00,37.96,37.99,37.95,37.98,152176.0,34.7451,34.7726,34.7359,34.7634,152176.0
2022-01-13 13:00:00,37.98,37.98,37.94,37.98,311520.0,34.7634,34.7634,34.7268,34.7634,311520.0
2022-01-13 13:05:00,37.98,38.02,37.96,38.02,448030.0,34.7634,34.8,34.7451,34.8,448030.0
2022-01-13 13:10:00,38.01,38.02,37.96,37.97,240387.0,34.7909,34.8,34.7451,34.7543,240387.0
2022-01-13 13:15:00,37.97,37.99,37.95,37.97,210153.0,34.7543,34.7726,34.7359,34.7543,210153.0
2022-01-13 13:20:00,37.97,37.99,37.95,37.97,181882.0,34.7543,34.7726,34.7359,34.7543,181882.0
2022-01-13 13:25:00,37.97,37.99,37.96,37.99,277473.0,34.7543,34.7726,34.7451,34.7726,277473.0
2022-01-13 13:30:00,37.98,37.99,37.97,37.98,126319.0,34.7634,34.7726,34.7543,34.7634,126319.0
2022-01-13 13:35:00,37.98,38.0,37.95,37.98,248900.0,34.7634,34.7817,34.7359,34.7634,248900.0
2022-01-13 13:40:00,37.98,38.02,37.98,38.0,255198.0,34.7634,34.8,34.7634,34.7817,255198.0
2022-01-13 13:45:00,38.0,38.03,37.99,38.02,240034.0,34.7817,34.8092,34.7726,34.8,240034.0
2022-01-13 13:50:00,38.02,38.03,38.0,38.02,86618.0,34.8,34.8092,34.7817,34.8,86618.0
2022-01-13 13:55:00,38.02,38.05,38.01,38.02,99593.0,34.8,34.8275,34.7909,34.8,99593.0
2022-01-13 14:00:00,38.02,38.05,38.01,38.04,167857.0,34.8,34.8275,34.7909,34.8183,167857.0
2022-01-13 14:05:00,38.03,38.05,38.02,38.05,104663.0,34.8092,34.8275,34.8,34.8275,104663.0
2022-01-13 14:10:00,38.05,38.05,38.03,38.04,61805.0,34.8275,34.8275,34.8092,34.8183,61805.0
2022-01-13 14:15:00,38.04,38.05,38.0,38.02,357901.0,34.8183,34.8275,34.7817,34.8,357901.0
2022-01-13 14:20:00,38.02,38.04,38.01,38.03,28287.0,34.8,34.8183,34.7909,34.8092,28287.0
2022-01-13 14:25:00,38.03,38.04,38.01,38.02,67163.0,34.8092,34.8183,34.7909,34.8,67163.0
2022-01-13 14:30:00,38.01,38.02,37.98,38.0,173963.0,34.7909,34.8,34.7634,34.7817,173963.0
2022-01-13 14:35:00,38.0,38.0,37.97,37.97,122193.0,34.7817,34.7817,34.7543,34.7543,122193.0
2022-01-13 14:40:00,37.97,37.98,37.95,37.97,278439.0,34.7543,34.7634,34.7359,34.7543,278439.0
2022-01-13 14:45:00,37.96,37.97,37.94,37.95,268677.0,34.7451,34.7543,34.7268,34.7359,268677.0
2022-01-13 14:50:00,37.95,38.0,37.95,37.98,149187.0,34.7359,34.7817,34.7359,34.7634,149187.0
2022-01-13 14:55:00,37.98,38.0,37.98,38.0,99777.0,34.7634,34.7817,34.7634,34.7817,99777.0
2022-01-13 15:00:00,38.0,38.0,37.93,37.95,203926.0,34.7817,34.7817,34.7176,34.7359,203926.0
2022-01-13 15:05:00,37.95,37.98,37.93,37.93,58830.0,34.7359,34.7634,34.7176,34.7176,58830.0
2022-01-13 15:10:00,37.93,37.93,37.88,37.89,149103.0,34.7176,34.7176,34.6719,34.681,149103.0
2022-01-13 15:15:00,37.89,37.91,37.87,37.9,285789.0,34.681,34.6993,34.6627,34.6902,285789.0
2022-01-13 15:20:00,37.9,37.91,37.87,37.87,220119.0,34.6902,34.6993,34.6627,34.6627,220119.0
2022-01-13 15:25:00,37.87,37.91,37.87,37.9,307854.0,34.6627,34.6993,34.6627,34.6902,307854.0
2022-01-13 15:30:00,37.91,37.92,37.9,37.9,194302.0,34.6993,34.7085,34.6902,34.6902,194302.0
2022-01-13 15:35:00,37.9,37.91,37.82,37.84,432018.0,34.6902,34.6993,34.617,34.6353,432018.0
2022-01-13 15:40:00,37.85,37.86,37.82,37.83,534100.0,34.6444,34.6536,34.617,34.6261,534100.0
2022-01-13 15:45:00,37.82,37.83,37.78,37.78,956120.0,34.617,34.6261,34.5803,34.5803,956120.0
2022-01-13 15:50:00,37.78,37.79,37.72,37.75,2110094.0,34.5803,34.5895,34.5254,34.5529,2110094.0
2022-01-13 15:55:00,37.75,37.77,37.7,37.74,2667855.0,34.5529,34.5712,34.5071,34.5437,2667855.0
2022-01-14 09:30:00,37.99,38.14,37.97,38.04,1105026.0,34.7726,34.9099,34.7543,34.8183,1105026.0
2022-01-14 09:35:00,38.04,38.2,38.0,38.12,678471.0,34.8183,34.9648,34.7817,34.8916,678471.0
2022-01-14 09:40:00,38.13,38.16,38.07,38.12,425994.0,34.9007,34.9282,34.8458,34.8916,425994.0
2022-01-14 09:45:00,38.12,38.2,38.09,38.1,540404.0,34.8916,34.9648,34.8641,34.8732,540404.0
2022-01-14 09:50:00,38.09,38.13,38.05,38.08,279119.0,34.8641,34.9007,34.8275,34.8549,279119.0
2022-01-14 09:55:00,38.07,38.16,38.06,38.13,487344.0,34.8458,34.9282,34.8366,34.9007,487344.0
2022-01-14 10:00:00,38.13,38.14,37.94,37.98,1108713.0,34.9007,34.9099,34.7268,34.7634,1108713.0
2022-01-14 10:05:00,37.98,38.08,37.98,38.01,667534.0,34.7634,34.8549,34.7634,34.7909,667534.0
2022-01-14 10:10:00,38.01,38.09,38.0,38.0,462712.0,34.7909,34.8641,34.7817,34.7817,462712.0
2022-01-14 10:15:00,38.01,38.14,38.01,38.11,275256.0,34.7909,34.9099,34.7909,34.8824,275256.0
2022-01-14 10:20:00,38.11,38.12,38.05,38.06,314824.0,34.8824,34.8916,34.8275,34.8366,314824.0
2022-01-14 10:25:00,38.06,38.12,38.06,38.11,327420.0,34.8366,34.8916,34.8366,34.8824,327420.0
2022-01-14 10:30:00,38.11,38.11,38.01,38.05,384826.0,34.8824,34.8824,34.7909,34.8275,384826.0
2022-01-14 10:35:00,38.05,38.05,37.97,37.99,348832.0,34.8275,34.8275,34.7543,34.7726,348832.0
2022-01-14 10:40:00,38.0,38.01,37.98,37.99,346181.0,34.7817,34.7909,34.7634,34.7726,346181.0
2022-01-14 10:45:00,37.98,38.05,37.95,38.04,362153.0,34.7634,34.8275,34.7359,34.8183,362153.0
2022-01-14 10:50:00,38.04,38.04,37.96,38.01,990739.0,34.8183,34.8183,34.7451,34.7909,990739.0
2022-01-14 10:55:00,38.01,38.03,37.98,38.0,274920.0,34.7909,34.8092,34.7634,34.7817,274920.0
2022-01-14 11:00:00,38.0,38.06,37.97,38.0,425261.0,34.7817,34.8366,34.7543,34.7817,425261.0
2022-01-14 11:05:00,37.99,38.0,37.95,37.96,330239.0,34.7726,34.7817,34.7359,34.7451,330239.0
2022-01-14 11:10:00,37.95,37.98,37.95,37.97,252777.0,34.7359,34.7634,34.7359,34.7543,252777.0
2022-01-14 11:15:00,37.96,37.99,37.92,37.96,307553.0,34.7451,34.7726,34.7085,34.7451,307553.0
2022-01-14 11:20:00,37.96,37.98,37.95,37.97,248612.0,34.7451,34.7634,34.7359,34.7543,248612.0
2022-01-14 11:25:00,37.97,37.99,37.92,37.92,317763.0,34.7543,34.7726,34.7085,34.7085,317763.0
2022-01-14 11:30:00,37.93,37.93,37.88,37.9,565268.0,34.7176,34.7176,34.6719,34.6902,565268.0
2022-01-14 11:35:00,37.9,37.94,37.89,37.92,618820.0,34.6902,34.7268,34.681,34.7085,618820.0
2022-01-14 11:40:00,37.93,37.95,37.9,37.93,373031.0,34.7176,34.7359,34.6902,34.7176,373031.0
2022-01-14 11:45:00,37.93,37.96,37.92,37.93,348614.0,34.7176,34.7451,34.7085,34.7176,348614.0
2022-01-14 11:50:00,37.93,37.94,37.91,37.94,129580.0,34.7176,34.7268,34.6993,34.7268,129580.0
2022-01-14 11:55:00,37.93,37.94,37.91,37.91,123911.0,34.7176,34.7268,34.6993,34.6993,123911.0
2022-01-14 12:00:00,37.91,37.91,37.85,37.87,235730.0,34.6993,34.6993,34.6444,34.6627,235730.0
2022-01-14 12:05:00,37.87,37.89,37.86,37.89,95345.0,34.6627,34.681,34.6536,34.681,95345.0
2022-01-14 12:10:00,37.88,37.9,37.87,37.89,90370.0,34.6719,34.6902,34.6627,34.681,90370.0
2022-01-14 12:15:00,37.89,37.91,37.88,37.89,193201.0,34.681,34.6993,34.6719,34.681,193201.0
2022-01-14 12:20:00,37.89,37.89,37.86,37.87,234008.0,34.681,34.681,34.6536,34.6627,234008.0
2022-01-14 12:25:00,37.86,37.9,37.85,37.9,236926.0,34.6536,34.6902,34.6444,34.6902,236926.0
2022-01-14 12:30:00,37.89,37.91,37.86,37.88,302097.0,34.681,34.6993,34.6536,34.6719,302097.0
2022-01-14 12:35:00,37.88,37.89,37.84,37.85,226835.0,34.6719,34.681,34.6353,34.6444,226835.0
2022-01-14 12:40:00,37.85,37.88,37.84,37.88,88418.0,34.6444,34.6719,34.6353,34.6719,88418.0
2022-01-14 12:45:00,37.88,37.88,37.81,37.83,133754.0,34.6719,34.6719,34.6078,34.6261,133754.0
2022-01-14 12:50:00,37.83,37.86,37.82,37.86,206153.0,34.6261,34.6536,34.617,34.6536,206153.0
2022-01-14 12:55:00,37.86,37.86,37.82,37.85,153071.0,34.6536,34.6536,34.617,34.6444,153071.0
2022-01-14 13:00:00,37.84,37.89,37.84,37.86,207971.0,34.6353,34.681,34.6353,34.6536,207971.0
2022-01-14 13:05:00,37.87,37.87,37.83,37.84,185460.0,34.6627,34.6627,34.6261,34.6353,185460.0
2022-01-14 13:10:00,37.84,37.86,37.82,37.84,231892.0,34.6353,34.6536,34.617,34.6353,231892.0
2022-01-14 13:15:00,37.84,37.86,37.84,37.86,155456.0,34.6353,34.6536,34.6353,34.6536,155456.0
2022-01-14 13:20:00,37.85,37.86,37.82,37.83,91293.0,34.6444,34.6536,34.617,34.6261,91293.0
2022-01-14 13:25:00,37.83,37.85,37.81,37.84,270695.0,34.6261,34.6444,34.6078,34.6353,270695.0
2022-01-14 13:30:00,37.84,37.87,37.83,37.84,292606.0,34.6353,34.6627,34.6261,34.6353,292606.0
2022-01-14 13:35:00,37.84,37.86,37.83,37.85,172746.0,34.6353,34.6536,34.6261,34.6444,172746.0
2022-01-14 13:40:00,37.84,37.89,37.84,37.89,154280.0,34.6353,34.681,34.6353,34.681,154280.0
2022-01-14 13:45:00,37.89,37.89,37.87,37.89,155221.0,34.681,34.681,34.6627,34.681,155221.0
2022-01-14 13:50:00,37.89,37.93,37.88,37.93,213503.0,34.681,34.7176,34.6719,34.7176,213503.0
2022-01-14 13:55:00,37.92,37.96,37.91,37.95,200100.0,34.7085,34.7451,34.6993,34.7359,200100.0
2022-01-14 14:00:00,37.95,37.95,37.92,37.93,155800.0,34.7359,34.7359,34.7085,34.7176,155800.0
2022-01-14 14:05:00,37.93,37.95,37.91,37.94,148387.0,34.7176,34.7359,34.6993,34.7268,148387.0
2022-01-14 14:10:00,37.94,37.94,37.9,37.94,110577.0,34.7268,34.7268,34.6902,34.7268,110577.0
2022-01-14 14:15:00,37.93,37.97,37.92,37.96,418126.0,34.7176,34.7543,34.7085,34.7451,418126.0
2022-01-14 14:20:00,37.96,37.97,37.94,37.95,86801.0,34.7451,34.7543,34.7268,34.7359,86801.0
2022-01-14 14:25:00,37.95,37.95,37.91,37.91,136161.0,34.7359,34.7359,34.6993,34.6993,136161.0
2022-01-14 14:30:00,37.92,37.97,37.91,37.97,302131.0,34.7085,34.7543,34.6993,34.7543,302131.0
2022-01-14 14:35:00,37.97,38.0,37.97,37.98,128856.0,34.7543,34.7817,34.7543,34.7634,128856.0
2022-01-14 14:40:00,37.98,37.98,37.94,37.95,173982.0,34.7634,34.7634,34.7268,34.7359,173982.0
2022-01-14 14:45:00,37.95,37.99,37.95,37.98,140659.0,34.7359,34.7726,34.7359,34.7634,140659.0
2022-01-14 14:50:00,37.98,38.0,37.96,38.0,505996.0,34.7634,34.7817,34.7451,34.7817,505996.0
2022-01-14 14:55:00,38.0,38.02,37.99,38.0,1067014.0,34.7817,34.8,34.7726,34.7817,1067014.0
2022-01-14 15:00:00,38.0,38.04,38.0,38.04,193950.0,34.7817,34.8183,34.7817,34.8183,193950.0
2022-01-14 15:05:00,38.04,38.04,38.01,38.01,528186.0,34.8183,34.8183,34.7909,34.7909,528186.0
2022-01-14 15:10:00,38.01,38.06,38.0,38.04,2769264.0,34.7909,34.8366,34.7817,34.8183,2769264.0
2022-01-14 15:15:00,38.03,38.08,38.02,38.07,574389.0,34.8092,34.8549,34.8,34.8458,574389.0
2022-01-14 15:20:00,38.06,38.12,38.06,38.11,482264.0,34.8366,34.8916,34.8366,34.8824,482264.0
2022-01-14 15:25:00,38.12,38.12,38.07,38.08,327970.0,34.8916,34.8916,34.8458,34.8549,327970.0
2022-01-14 15:30:00,38.08,38.12,38.07,38.12,285737.0,34.8549,34.8916,34.8458,34.8916,285737.0
2022-01-14 15:35:00,38.12,38.14,38.11,38.13,502951.0,34.8916,34.9099,34.8824,34.9007,502951.0
2022-01-14 15:40:00,38.13,38.15,38.1,38.15,413325.0,34.9007,34.919,34.8732,34.919,413325.0
2022-01-14 15:45:00,38.15,38.16,38.11,38.13,883283.0,34.919,34.9282,34.8824,34.9007,883283.0
2022-01-14 15:50:00,38.14,38.17,38.14,38.17,660093.0,34.9099,34.9373,34.9099,34.9373,660093.0
2022-01-14 15:55:00,38.16,38.19,38.12,38.13,2355544.0,34.9282,34.9556,34.8916,34.9007,2355544.0
2022-01-18 09:30:00,37.34,37.39,37.26,37.27,1236145.0,34.1776,34.2234,34.1044,34.1135,1236145.0
2022-01-18 09:35:00,37.27,37.32,37.24,37.3,1314348.0,34.1135,34.1593,34.0861,34.141,1314348.0
2022-01-18 09:40:00,37.31,37.45,37.23,37.45,1637709.0,34.1502,34.2783,34.0769,34.2783,1637709.0
2022-01-18 09:45:00,37.44,37.49,37.42,37.44,732487.0,34.2691,34.3149,34.2508,34.2691,732487.0
2022-01-18 09:50:00,37.44,37.49,37.38,37.45,964405.0,34.2691,34.3149,34.2142,34.2783,964405.0
2022-01-18 09:55:00,37.45,37.45,37.41,37.44,381662.0,34.2783,34.2783,34.2417,34.2691,381662.0
2022-01-18 10:00:00,37.44,37.51,37.39,37.51,729112.0,34.2691,34.3332,34.2234,34.3332,729112.0
2022-01-18 10:05:00,37.51,37.63,37.48,37.63,503878.0,34.3332,34.4431,34.3058,34.4431,503878.0
2022-01-18 10:10:00,37.63,37.68,37.62,37.64,631751.0,34.4431,34.4888,34.4339,34.4522,631751.0
2022-01-18 10:15:00,37.63,37.71,37.61,37.68,1534833.0,34.4431,34.5163,34.4247,34.4888,1534833.0
2022-01-18 10:20:00,37.68,37.71,37.62,37.7,680186.0,34.4888,34.5163,34.4339,34.5071,680186.0
2022-01-18 10:25:00,37.7,37.75,37.68,37.75,619112.0,34.5071,34.5529,34.4888,34.5529,619112.0
2022-01-18 10:30:00,37.75,37.75,37.66,37.68,561876.0,34.5529,34.5529,34.4705,34.4888,561876.0
2022-01-18 10:35:00,37.68,37.68,37.61,37.65,845398.0,34.4888,34.4888,34.4247,34.4614,845398.0
2022-01-18 10:40:00,37.65,37.8,37.63,37.78,467254.0,34.4614,34.5987,34.4431,34.5803,467254.0
2022-01-18 10:45:00,37.79,37.81,37.75,37.79,497211.0,34.5895,34.6078,34.5529,34.5895,497211.0
2022-01-18 10:50:00,37.79,37.8,37.75,37.78,596914.0,34.5895,34.5987,34.5529,34.5803,596914.0
2022-01-18 10:55:00,37.77,37.86,37.77,37.8,335377.0,34.5712,34.6536,34.5712,34.5987,335377.0
2022-01-18 11:00:00,37.8,37.83,37.76,37.8,328988.0,34.5987,34.6261,34.562,34.5987,328988.0
2022-01-18 11:05:00,37.8,37.81,37.76,37.77,359882.0,34.5987,34.6078,34.562,34.5712,359882.0
2022-01-18 11:10:00,37.77,37.8,37.73,37.78,265904.0,34.5712,34.5987,34.5346,34.5803,265904.0
2022-01-18 11:15:00,37.79,37.83,37.77,37.79,181086.0,34.5895,34.6261,34.5712,34.5895,181086.0
2022-01-18 11:20:00,37.78,37.79,37.74,37.74,218041.0,34.5803,34.5895,34.5437,34.5437,218041.0
2022-01-18 11:25:00,37.74,37.77,37.72,37.76,479482.0,34.5437,34.5712,34.5254,34.562,479482.0
2022-01-18 11:30:00,37.76,37.76,37.67,37.7,431619.0,34.562,34.562,34.4797,34.5071,431619.0
2022-01-18 11:35:00,37.7,37.8,37.7,37.79,352923.0,34.5071,34.5987,34.5071,34.5895,352923.0
2022-01-18 11:40:00,37.79,37.79,37.73,37.74,342454.0,34.5895,34.5895,34.5346,34.5437,342454.0
2022-01-18 11:45:00,37.75,37.78,37.74,37.77,212143.0,34.5529,34.5803,34.5437,34.5712,212143.0
2022-01-18 11:50:00,37.77,37.84,37.77,37.83,239520.0,34.5712,34.6353,34.5712,34.6261,239520.0
2022-01-18 11:55:00,37.83,37.84,37.8,37.81,118726.0,34.6261,34.6353,34.5987,34.6078,118726.0
2022-01-18 12:00:00,37.82,37.82,37.75,37.76,267708.0,34.617,34.617,34.5529,34.562,267708.0
2022-01-18 12:05:00,37.76,37.78,37.74,37.77,239311.0,34.562,34.5803,34.5437,34.5712,239311.0
2022-01-18 12:10:00,37.77,37.78,37.75,37.77,151056.0,34.5712,34.5803,34.5529,34.5712,151056.0
2022-01-18 12:15:00,37.77,37.81,37.75,37.8,166782.0,34.5712,34.6078,34.5529,34.5987,166782.0
2022-01-18 12:20:00,37.8,37.81,37.72,37.73,174435.0,34.5987,34.6078,34.5254,34.5346,174435.0
2022-01-18 12:25:00,37.73,37.73,37.68,37.71,232058.0,34.5346,34.5346,34.4888,34.5163,232058.0
2022-01-18 12:30:00,37.71,37.72,37.67,37.71,281557.0,34.5163,34.5254,34.4797,34.5163,281557.0
2022-01-18 12:35:00,37.72,37.72,37.69,37.7,149074.0,34.5254,34.5254,34.498,34.5071,149074.0
2022-01-18 12:40:00,37.71,37.72,37.68,37.69,59808.0,34.5163,34.5254,34.4888,34.498,59808.0
2022-01-18 12:45:00,37.69,37.69,37.65,37.65,311072.0,34.498,34.498,34.4614,34.4614,311072.0
2022-01-18 12:50:00,37.66,37.7,37.65,37.68,154514.0,34.4705,34.5071,34.4614,34.4888,154514.0
2022-01-18 12:55:00,37.68,37.73,37.67,37.7,224569.0,34.4888,34.5346,34.4797,34.5071,224569.0
2022-01-18 13:00:00,37.7,37.7,37.65,37.66,177614.0,34.5071,34.5071,34.4614,34.4705,177614.0
2022-01-18 13:05:00,37.66,37.66,37.61,37.62,309209.0,34.4705,34.4705,34.4247,34.4339,309209.0
2022-01-18 13:10:00,37.62,37.64,37.61,37.63,254920.0,34.4339,34.4522,34.4247,34.4431,254920.0
2022-01-18 13:15:00,37.63,37.64,37.61,37.62,220786.0,34.4431,34.4522,34.4247,34.4339,220786.0
2022-01-18 13:20:00,37.62,37.62,37.58,37.58,346848.0,34.4339,34.4339,34.3973,34.3973,346848.0
2022-01-18 13:25:00,37.58,37.62,37.56,37.62,382266.0,34.3973,34.4339,34.379,34.4339,382266.0
2022-01-18 13:30:00,37.62,37.63,37.61,37.62,438995.0,34.4339,34.4431,34.4247,34.4339,438995.0
2022-01-18 13:35:00,37.63,37.64,37.6,37.62,181452.0,34.4431,34.4522,34.4156,34.4339,181452.0
2022-01-18 13:40:00,37.63,37.66,37.61,37.64,207945.0,34.4431,34.4705,34.4247,34.4522,207945.0
2022-01-18 13:45:00,37.64,37.65,37.6,37.63,284564.0,34.4522,34.4614,34.4156,34.4431,284564.0
2022-01-18 13:50:00,37.62,37.65,37.62,37.65,132674.0,34.4339,34.4614,34.4339,34.4614,132674.0
2022-01-18 13:55:00,37.66,37.7,37.64,37.69,277914.0,34.4705,34.5071,34.4522,34.498,277914.0
2022-01-18 14:00:00,37.69,37.72,37.69,37.7,196410.0,34.498,34.5254,34.498,34.5071,196410.0
2022-01-18 14:05:00,37.71,37.74,37.7,37.72,207434.0,34.5163,34.5437,34.5071,34.5254,207434.0
2022-01-18 14:10:00,37.72,37.72,37.69,37.71,124419.0,34.5254,34.5254,34.498,34.5163,124419.0
2022-01-18 14:15:00,37.71,37.74,37.69,37.73,116577.0,34.5163,34.5437,34.498,34.5346,116577.0
2022-01-18 14:20:00,37.73,37.74,37.7,37.7,103107.0,34.5346,34.5437,34.5071,34.5071,103107.0
2022-01-18 14:25:00,37.7,37.75,37.69,37.75,543733.0,34.5071,34.5529,34.498,34.5529,543733.0
2022-01-18 14:30:00,37.75,37.78,37.74,37.76,230880.0,34.5529,34.5803,34.5437,34.562,230880.0
2022-01-18 14:35:00,37.76,37.79,37.75,37.79,453648.0,34.562,34.5895,34.5529,34.5895,453648.0
2022-01-18 14:40:00,37.79,37.81,37.77,37.79,397351.0,34.5895,34.6078,34.5712,34.5895,397351.0
2022-01-18 14:45:00,37.79,37.83,37.78,37.83,100807.0,34.5895,34.6261,34.5803,34.6261,100807.0
2022-01-18 14:50:00,37.82,37.85,37.82,37.85,385034.0,34.617,34.6444,34.617,34.6444,385034.0
2022-01-18 14:55:00,37.86,37.87,37.83,37.84,278026.0,34.6536,34.6627,34.6261,34.6353,278026.0
2022-01-18 15:00:00,37.84,37.85,37.8,37.82,216891.0,34.6353,34.6444,34.5987,34.617,216891.0
2022-01-18 15:05:00,37.82,37.84,37.8,37.82,787436.0,34.617,34.6353,34.5987,34.617,787436.0
2022-01-18 15:10:00,37.82,37.82,37.76,37.77,369670.0,34.617,34.617,34.562,34.5712,369670.0
2022-01-18 15:15:00,37.76,37.76,37.7,37.75,851425.0,34.562,34.562,34.5071,34.5529,851425.0
2022-01-18 15:20:00,37.75,37.78,37.74,37.77,606563.0,34.5529,34.5803,34.5437,34.5712,606563.0
2022-01-18 15:25:00,37.77,37.77,37.69,37.69,868958.0,34.5712,34.5712,34.498,34.498,868958.0
2022-01-18 15:30:00,37.7,37.74,37.68,37.73,721658.0,34.5071,34.5437,34.4888,34.5346,721658.0
2022-01-18 15:35:00,37.73,37.74,37.71,37.73,624594.0,34.5346,34.5437,34.5163,34.5346,624594.0
2022-01-18 15:40:00,37.73,37.73,37.67,37.69,603602.0,34.5346,34.5346,34.4797,34.498,603602.0
2022-01-18 15:45:00,37.69,37.75,37.68,37.74,1279072.0,34.498,34.5529,34.4888,34.5437,1279072.0
2022-01-18 15:50:00,37.75,37.77,37.71,37.72,2312430.0,34.5529,34.5712,34.5163,34.5254,2312430.0
2022-01-18 15:55:00,37.72,37.77,37.68,37.68,2556213.0,34.5254,34.5712,34.4888,34.4888,2556213.0
2022-01-19 09:30:00,37.92,37.99,37.8,37.93,1852446.0,34.7085,34.7726,34.5987,34.7176,1852446.0
2022-01-19 09:35:00,37.92,37.96,37.85,37.87,1260966.0,34.7085,34.7451,34.6444,34.6627,1260966.0
2022-01-19 09:40:00,37.87,37.91,37.81,37.83,929398.0,34.6627,34.6993,34.6078,34.6261,929398.0
2022-01-19 09:45:00,37.82,37.94,37.78,37.79,813204.0,34.617,34.7268,34.5803,34.5895,813204.0
2022-01-19 09:50:00,37.79,37.89,37.74,37.86,646143.0,34.5895,34.681,34.5437,34.6536,646143.0
2022-01-19 09:55:00,37.87,37.96,37.86,37.91,368949.0,34.6627,34.7451,34.6536,34.6993,368949.0
2022-01-19 10:00:00,37.91,37.99,37.83,37.98,945524.0,34.6993,34.7726,34.6261,34.7634,945524.0
2022-01-19 10:05:00,37.99,38.02,37.94,37.97,409880.0,34.7726,34.8,34.7268,34.7543,409880.0
2022-01-19 10:10:00,37.97,38.03,37.96,37.98,330810.0,34.7543,34.8092,34.7451,34.7634,330810.0
2022-01-19 10:15:00,37.98,38.0,37.89,37.94,290983.0,34.7634,34.7817,34.681,34.7268,290983.0
2022-01-19 10:20:00,37.95,37.95,37.87,37.88,190386.0,34.7359,34.7359,34.6627,34.6719,190386.0
2022-01-19 10:25:00,37.88,37.89,37.84,37.88,222461.0,34.6719,34.681,34.6353,34.6719,222461.0
2022-01-19 10:30:00,37.88,37.89,37.83,37.84,197040.0,34.6719,34.681,34.6261,34.6353,197040.0
2022-01-19 10:35:00,37.83,37.85,37.77,37.78,306635.0,34.6261,34.6444,34.5712,34.5803,306635.0
2022-01-19 10:40:00,37.78,37.8,37.74,37.78,357753.0,34.5803,34.5987,34.5437,34.5803,357753.0
2022-01-19 10:45:00,37.78,37.79,37.72,37.75,427095.0,34.5803,34.5895,34.5254,34.5529,427095.0
2022-01-19 10:50:00,37.76,37.84,37.75,37.8,493397.0,34.562,34.6353,34.5529,34.5987,493397.0
2022-01-19 10:55:00,37.8,37.88,37.78,37.88,398937.0,34.5987,34.6719,34.5803,34.6719,398937.0
2022-01-19 11:00:00,37.88,37.95,37.87,37.93,374732.0,34.6719,34.7359,34.6627,34.7176,374732.0
2022-01-19 11:05:00,37.93,37.97,37.89,37.96,355124.0,34.7176,34.7543,34.681,34.7451,355124.0
2022-01-19 11:10:00,37.96,37.98,37.89,37.89,221277.0,34.7451,34.7634,34.681,34.681,221277.0
2022-01-19 11:15:00,37.9,37.96,37.89,37.94,331298.0,34.6902,34.7451,34.681,34.7268,331298.0
2022-01-19 11:20:00,37.94,37.95,37.88,37.88,267033.0,34.7268,34.7359,34.6719,34.6719,267033.0
2022-01-19 11:25:00,37.88,37.93,37.87,37.93,326310.0,34.6719,34.7176,34.6627,34.7176,326310.0
2022-01-19 11:30:00,37.94,37.96,37.85,37.87,545135.0,34.7268,34.7451,34.6444,34.6627,545135.0
2022-01-19 11:35:00,37.87,37.91,37.86,37.91,375381.0,34.6627,34.6993,34.6536,34.6993,375381.0
2022-01-19 11:40:00,37.9,37.96,37.88,37.94,321082.0,34.6902,34.7451,34.6719,34.7268,321082.0
2022-01-19 11:45:00,37.93,38.0,37.93,37.98,271842.0,34.7176,34.7817,34.7176,34.7634,271842.0
2022-01-19 11:50:00,37.98,38.01,37.96,37.98,310027.0,34.7634,34.7909,34.7451,34.7634,310027.0
2022-01-19 11:55:00,37.97,37.98,37.93,37.95,591056.0,34.7543,34.7634,34.7176,34.7359,591056.0
2022-01-19 12:00:00,37.95,37.98,37.92,37.94,330393.0,34.7359,34.7634,34.7085,34.7268,330393.0
2022-01-19 12:05:00,37.94,37.98,37.93,37.97,370875.0,34.7268,34.7634,34.7176,34.7543,370875.0
2022-01-19 12:10:00,37.97,38.03,37.96,38.02,330948.0,34.7543,34.8092,34.7451,34.8,330948.0
2022-01-19 12:15:00,38.02,38.03,37.98,38.0,514025.0,34.8,34.8092,34.7634,34.7817,514025.0
2022-01-19 12:20:00,38.0,38.02,37.98,38.0,246869.0,34.7817,34.8,34.7634,34.7817,246869.0
2022-01-19 12:25:00,38.0,38.02,37.99,38.0,249032.0,34.7817,34.8,34.7726,34.7817,249032.0
2022-01-19 12:30:00,38.01,38.02,37.97,37.98,129901.0,34.7909,34.8,34.7543,34.7634,129901.0
2022-01-19 12:35:00,37.99,38.0,37.94,37.95,131223.0,34.7726,34.7817,34.7268,34.7359,131223.0
2022-01-19 12:40:00,37.96,37.98,37.94,37.97,171030.0,34.7451,34.7634,34.7268,34.7543,171030.0
2022-01-19 12:45:00,37.96,38.01,37.96,37.99,100507.0,34.7451,34.7909,34.7451,34.7726,100507.0
2022-01-19 12:50:00,37.98,37.99,37.97,37.98,110439.0,34.7634,34.7726,34.7543,34.7634,110439.0
2022-01-19 12:55:00,37.97,38.01,37.97,38.0,106032.0,34.7543,34.7909,34.7543,34.7817,106032.0
2022-01-19 13:00:00,38.0,38.0,37.96,37.99,149299.0,34.7817,34.7817,34.7451,34.7726,149299.0
2022-01-19 13:05:00,37.99,38.0,37.96,38.0,263130.0,34.7726,34.7817,34.7451,34.7817,263130.0
2022-01-19 13:10:00,38.01,38.04,38.0,38.03,210582.0,34.7909,34.8183,34.7817,34.8092,210582.0
2022-01-19 13:15:00,38.03,38.04,38.02,38.02,133084.0,34.8092,34.8183,34.8,34.8,133084.0
2022-01-19 13:20:00,38.02,38.08,38.0,38.06,183084.0,34.8,34.8549,34.7817,34.8366,183084.0
2022-01-19 13:25:00,38.06,38.08,38.03,38.03,141172.0,34.8366,34.8549,34.8092,34.8092,141172.0
2022-01-19 13:30:00,38.03,38.07,38.02,38.04,138495.0,34.8092,34.8458,34.8,34.8183,138495.0
2022-01-19 13:35:00,38.04,38.05,38.01,38.03,166831.0,34.8183,34.8275,34.7909,34.8092,166831.0
2022-01-19 13:40:00,38.03,38.06,38.02,38.05,116853.0,34.8092,34.8366,34.8,34.8275,116853.0
2022-01-19 13:45:00,38.05,38.05,38.01,38.01,165862.0,34.8275,34.8275,34.7909,34.7909,165862.0
2022-01-19 13:50:00,38.01,38.04,37.99,38.03,279665.0,34.7909,34.8183,34.7726,34.8092,279665.0
2022-01-19 13:55:00,38.03,38.06,38.0,38.02,400734.0,34.8092,34.8366,34.7817,34.8,400734.0
2022-01-19 14:00:00,38.01,38.04,38.0,38.01,355525.0,34.7909,34.8183,34.7817,34.7909,355525.0
2022-01-19 14:05:00,38.0,38.0,37.95,37.96,413546.0,34.7817,34.7817,34.7359,34.7451,413546.0
2022-01-19 14:10:00,37.96,37.97,37.94,37.95,98346.0,34.7451,34.7543,34.7268,34.7359,98346.0
2022-01-19 14:15:00,37.95,37.98,37.94,37.97,148329.0,34.7359,34.7634,34.7268,34.7543,148329.0
2022-01-19 14:20:00,37.97,37.98,37.93,37.96,185794.0,34.7543,34.7634,34.7176,34.7451,185794.0
2022-01-19 14:25:00,37.96,37.97,37.94,37.95,483708.0,34.7451,34.7543,34.7268,34.7359,483708.0
2022-01-19 14:30:00,37.94,37.96,37.93,37.95,275146.0,34.7268,34.7451,34.7176,34.7359,275146.0
2022-01-19 14:35:00,37.95,37.99,37.94,37.97,194360.0,34.7359,34.7726,34.7268,34.7543,194360.0
2022-01-19 14:40:00,37.97,37.99,37.95,37.98,124532.0,34.7543,34.7726,34.7359,34.7634,124532.0
2022-01-19 14:45:00,37.98,37.99,37.93,37.94,142024.0,34.7634,34.7726,34.7176,34.7268,142024.0
2022-01-19 14:50:00,37.94,37.96,37.94,37.95,98464.0,34.7268,34.7451,34.7268,34.7359,98464.0
2022-01-19 14:55:00,37.95,37.98,37.87,37.9,1126246.0,34.7359,34.7634,34.6627,34.6902,1126246.0
2022-01-19 15:00:00,37.9,37.92,37.87,37.89,369041.0,34.6902,34.7085,34.6627,34.681,369041.0
2022-01-19 15:05:00,37.89,37.91,37.88,37.89,282424.0,34.681,34.6993,34.6719,34.681,282424.0
2022-01-19 15:10:00,37.89,37.95,37.89,37.95,238699.0,34.681,34.7359,34.681,34.7359,238699.0
2022-01-19 15:15:00,37.95,37.96,37.92,37.94,284395.0,34.7359,34.7451,34.7085,34.7268,284395.0
2022-01-19 15:20:00,37.94,37.95,37.9,37.9,160979.0,34.7268,34.7359,34.6902,34.6902,160979.0
2022-01-19 15:25:00,37.9,37.92,37.88,37.89,155375.0,34.6902,34.7085,34.6719,34.681,155375.0
2022-01-19 15:30:00,37.89,37.91,37.85,37.86,465644.0,34.681,34.6993,34.6444,34.6536,465644.0
2022-01-19 15:35:00,37.86,37.88,37.84,37.86,436366.0,34.6536,34.6719,34.6353,34.6536,436366.0
2022-01-19 15:40:00,37.87,37.91,37.85,37.91,269966.0,34.6627,34.6993,34.6444,34.6993,269966.0
2022-01-19 15:45:00,37.91,37.92,37.89,37.9,532187.0,34.6993,34.7085,34.681,34.6902,532187.0
2022-01-19 15:50:00,37.9,37.91,37.86,37.87,709633.0,34.6902,34.6993,34.6536,34.6627,709633.0
2022-01-19 15:55:00,37.87,37.88,37.82,37.87,1566916.0,34.6627,34.6719,34.617,34.6627,1566916.0
2022-01-20 09:30:00,39.38,39.6,39.37,39.44,2397667.0,36.0448,36.2462,36.0357,36.0998,2397667.0
2022-01-20 09:35:00,39.44,39.46,39.21,39.27,2181876.0,36.0998,36.1181,35.8892,35.9442,2181876.0
2022-01-20 09:40:00,39.27,39.33,39.23,39.24,1487218.0,35.9442,35.9991,35.9075,35.9167,1487218.0
2022-01-20 09:45:00,39.24,39.31,39.23,39.3,661826.0,35.9167,35.9808,35.9075,35.9716,661826.0
2022-01-20 09:50:00,39.3,39.38,39.25,39.36,1279301.0,35.9716,36.0448,35.9259,36.0265,1279301.0
2022-01-20 09:55:00,39.35,39.45,39.35,39.44,1502537.0,36.0174,36.1089,36.0174,36.0998,1502537.0
2022-01-20 10:00:00,39.45,39.5,39.42,39.48,727996.0,36.1089,36.1547,36.0815,36.1364,727996.0
2022-01-20 10:05:00,39.48,39.52,39.44,39.46,946877.0,36.1364,36.173,36.0998,36.1181,946877.0
2022-01-20 10:10:00,39.46,39.49,39.43,39.45,550997.0,36.1181,36.1455,36.0906,36.1089,550997.0
2022-01-20 10:15:00,39.45,39.51,39.41,39.43,615379.0,36.1089,36.1638,36.0723,36.0906,615379.0
2022-01-20 10:20:00,39.43,39.48,39.41,39.46,452068.0,36.0906,36.1364,36.0723,36.1181,452068.0
2022-01-20 10:25:00,39.46,39.5,39.43,39.46,991239.0,36.1181,36.1547,36.0906,36.1181,991239.0
2022-01-20 10:30:00,39.46,39.51,39.44,39.48,887437.0,36.1181,36.1638,36.0998,36.1364,887437.0
2022-01-20 10:35:00,39.48,39.59,39.46,39.57,1398276.0,36.1364,36.2371,36.1181,36.2187,1398276.0
2022-01-20 10:40:00,39.57,39.59,39.56,39.59,463315.0,36.2187,36.2371,36.2096,36.2371,463315.0
2022-01-20 10:45:00,39.59,39.61,39.56,39.61,430515.0,36.2371,36.2554,36.2096,36.2554,430515.0
2022-01-20 10:50:00,39.61,39.66,39.59,39.66,452863.0,36.2554,36.3011,36.2371,36.3011,452863.0
2022-01-20 10:55:00,39.66,39.67,39.61,39.63,664584.0,36.3011,36.3103,36.2554,36.2737,664584.0
2022-01-20 11:00:00,39.63,39.65,39.61,39.65,470378.0,36.2737,36.292,36.2554,36.292,470378.0
2022-01-20 11:05:00,39.65,39.69,39.63,39.64,568894.0,36.292,36.3286,36.2737,36.2828,568894.0
2022-01-20 11:10:00,39.64,39.66,39.55,39.58,527608.0,36.2828,36.3011,36.2004,36.2279,527608.0
2022-01-20 11:15:00,39.57,39.59,39.55,39.56,582205.0,36.2187,36.2371,36.2004,36.2096,582205.0
2022-01-20 11:20:00,39.55,39.56,39.5,39.53,370016.0,36.2004,36.2096,36.1547,36.1821,370016.0
2022-01-20 11:25:00,39.52,39.55,39.5,39.54,220094.0,36.173,36.2004,36.1547,36.1913,220094.0
2022-01-20 11:30:00,39.55,39.56,39.52,39.54,298580.0,36.2004,36.2096,36.173,36.1913,298580.0
2022-01-20 11:35:00,39.55,39.6,39.54,39.6,305870.0,36.2004,36.2462,36.1913,36.2462,305870.0
2022-01-20 11:40:00,39.6,39.61,39.55,39.57,238340.0,36.2462,36.2554,36.2004,36.2187,238340.0
2022-01-20 11:45:00,39.56,39.61,39.56,39.59,301194.0,36.2096,36.2554,36.2096,36.2371,301194.0
2022-01-20 11:50:00,39.59,39.61,39.58,39.59,82350.0,36.2371,36.2554,36.2279,36.2371,82350.0
2022-01-20 11:55:00,39.59,39.68,39.58,39.6,3330990.0,36.2371,36.3194,36.2279,36.2462,3330990.0
2022-01-20 12:00:00,39.61,39.71,39.6,39.7,2077056.0,36.2554,36.3469,36.2462,36.3377,2077056.0
2022-01-20 12:05:00,39.69,39.75,39.67,39.73,1093197.0,36.3286,36.3835,36.3103,36.3652,1093197.0
2022-01-20 12:10:00,39.73,39.78,39.7,39.7,557754.0,36.3652,36.411,36.3377,36.3377,557754.0
2022-01-20 12:15:00,39.71,39.71,39.65,39.65,574461.0,36.3469,36.3469,36.292,36.292,574461.0
2022-01-20 12:20:00,39.65,39.7,39.64,39.7,263154.0,36.292,36.3377,36.2828,36.3377,263154.0
2022-01-20 12:25:00,39.69,39.7,39.66,39.69,323184.0,36.3286,36.3377,36.3011,36.3286,323184.0
2022-01-20 12:30:00,39.69,39.7,39.66,39.68,107457.0,36.3286,36.3377,36.3011,36.3194,107457.0
2022-01-20 12:35:00,39.68,39.69,39.65,39.66,404906.0,36.3194,36.3286,36.292,36.3011,404906.0
2022-01-20 12:40:00,39.66,39.67,39.61,39.62,189034.0,36.3011,36.3103,36.2554,36.2645,189034.0
2022-01-20 12:45:00,39.61,39.62,39.59,39.61,389722.0,36.2554,36.2645,36.2371,36.2554,389722.0
2022-01-20 12:50:00,39.6,39.61,39.57,39.57,156352.0,36.2462,36.2554,36.2187,36.2187,156352.0
2022-01-20 12:55:00,39.57,39.58,39.52,39.57,402155.0,36.2187,36.2279,36.173,36.2187,402155.0
2022-01-20 13:00:00,39.57,39.57,39.52,39.54,409371.0,36.2187,36.2187,36.173,36.1913,409371.0
2022-01-20 13:05:00,39.53,39.53,39.47,39.48,266008.0,36.1821,36.1821,36.1272,36.1364,266008.0
2022-01-20 13:10:00,39.48,39.52,39.48,39.51,156811.0,36.1364,36.173,36.1364,36.1638,156811.0
2022-01-20 13:15:00,39.51,39.53,39.49,39.52,157054.0,36.1638,36.1821,36.1455,36.173,157054.0
2022-01-20 13:20:00,39.51,39.52,39.49,39.5,135704.0,36.1638,36.173,36.1455,36.1547,135704.0
2022-01-20 13:25:00,39.5,39.52,39.48,39.49,129184.0,36.1547,36.173,36.1364,36.1455,129184.0
2022-01-20 13:30:00,39.48,39.49,39.43,39.46,176171.0,36.1364,36.1455,36.0906,36.1181,176171.0
2022-01-20 13:35:00,39.47,39.49,39.43,39.48,328466.0,36.1272,36.1455,36.0906,36.1364,328466.0
2022-01-20 13:40:00,39.48,39.49,39.44,39.45,210971.0,36.1364,36.1455,36.0998,36.1089,210971.0
2022-01-20 13:45:00,39.45,39.47,39.43,39.43,250630.0,36.1089,36.1272,36.0906,36.0906,250630.0
2022-01-20 13:50:00,39.43,39.46,39.43,39.45,143123.0,36.0906,36.1181,36.0906,36.1089,143123.0
2022-01-20 13:55:00,39.45,39.45,39.41,39.43,131011.0,36.1089,36.1089,36.0723,36.0906,131011.0
2022-01-20 14:00:00,39.43,39.49,39.42,39.48,117529.0,36.0906,36.1455,36.0815,36.1364,117529.0
2022-01-20 14:05:00,39.48,39.49,39.44,39.46,123154.0,36.1364,36.1455,36.0998,36.1181,123154.0
2022-01-20 14:10:00,39.45,39.46,39.36,39.38,277903.0,36.1089,36.1181,36.0265,36.0448,277903.0
2022-01-20 14:15:00,39.37,39.38,39.3,39.35,551266.0,36.0357,36.0448,35.9716,36.0174,551266.0
2022-01-20 14:20:00,39.35,39.37,39.33,39.36,86216.0,36.0174,36.0357,35.9991,36.0265,86216.0
2022-01-20 14:25:00,39.36,39.38,39.32,39.34,108009.0,36.0265,36.0448,35.9899,36.0082,108009.0
2022-01-20 14:30:00,39.34,39.34,39.28,39.3,272505.0,36.0082,36.0082,35.9533,35.9716,272505.0
2022-01-20 14:35:00,39.31,39.32,39.27,39.3,195611.0,35.9808,35.9899,35.9442,35.9716,195611.0
2022-01-20 14:40:00,39.3,39.31,39.27,39.29,131012.0,35.9716,35.9808,35.9442,35.9625,131012.0
2022-01-20 14:45:00,39.29,39.31,39.26,39.29,134100.0,35.9625,35.9808,35.935,35.9625,134100.0
2022-01-20 14:50:00,39.3,39.32,39.29,39.3,127146.0,35.9716,35.9899,35.9625,35.9716,127146.0
2022-01-20 14:55:00,39.3,39.32,39.27,39.29,168435.0,35.9716,35.9899,35.9442,35.9625,168435.0
2022-01-20 15:00:00,39.29,39.33,39.26,39.27,133501.0,35.9625,35.9991,35.935,35.9442,133501.0
2022-01-20 15:05:00,39.27,39.29,39.19,39.21,217162.0,35.9442,35.9625,35.8709,35.8892,217162.0
2022-01-20 15:10:00,39.21,39.25,39.2,39.2,321571.0,35.8892,35.9259,35.8801,35.8801,321571.0
2022-01-20 15:15:00,39.21,39.24,39.18,39.23,308826.0,35.8892,35.9167,35.8618,35.9075,308826.0
2022-01-20 15:20:00,39.23,39.26,39.21,39.21,718359.0,35.9075,35.935,35.8892,35.8892,718359.0
2022-01-20 15:25:00,39.22,39.22,39.15,39.16,738515.0,35.8984,35.8984,35.8343,35.8435,738515.0
2022-01-20 15:30:00,39.16,39.16,39.1,39.12,773038.0,35.8435,35.8435,35.7886,35.8069,773038.0
2022-01-20 15:35:00,39.12,39.12,39.03,39.05,319140.0,35.8069,35.8069,35.7245,35.7428,319140.0
2022-01-20 15:40:00,39.05,39.1,39.03,39.03,837715.0,35.7428,35.7886,35.7245,35.7245,837715.0
2022-01-20 15:45:00,39.04,39.06,39.0,39.02,766194.0,35.7336,35.7519,35.697,35.7153,766194.0
2022-01-20 15:50:00,39.01,39.06,38.97,38.98,980058.0,35.7062,35.7519,35.6696,35.6787,980058.0
2022-01-20 15:55:00,38.98,39.05,38.92,39.04,3086234.0,35.6787,35.7428,35.6238,35.7336,3086234.0
2022-01-21 09:30:00,39.02,39.03,38.88,39.0,814928.0,35.7153,35.7245,35.5872,35.697,814928.0
2022-01-21 09:35:00,39.0,39.06,38.94,38.99,669328.0,35.697,35.7519,35.6421,35.6879,669328.0
2022-01-21 09:40:00,38.99,39.01,38.86,38.87,586437.0,35.6879,35.7062,35.5689,35.578,586437.0
2022-01-21 09:45:00,38.87,38.98,38.85,38.92,486241.0,35.578,35.6787,35.5597,35.6238,486241.0
2022-01-21 09:50:00,38.91,38.96,38.81,38.81,505133.0,35.6146,35.6604,35.5231,35.5231,505133.0
2022-01-21 09:55:00,38.8,38.84,38.75,38.76,313455.0,35.514,35.5506,35.4682,35.4773,313455.0
2022-01-21 10:00:00,38.77,38.82,38.71,38.73,443653.0,35.4865,35.5323,35.4316,35.4499,443653.0
2022-01-21 10:05:00,38.74,38.79,38.68,38.69,462339.0,35.459,35.5048,35.4041,35.4133,462339.0
2022-01-21 10:10:00,38.69,38.69,38.57,38.59,626061.0,35.4133,35.4133,35.3034,35.3217,626061.0
2022-01-21 10:15:00,38.6,38.63,38.51,38.52,469028.0,35.3309,35.3584,35.2485,35.2577,469028.0
2022-01-21 10:20:00,38.52,38.56,38.48,38.54,474562.0,35.2577,35.2943,35.2211,35.276,474562.0
2022-01-21 10:25:00,38.54,38.67,38.54,38.64,615138.0,35.276,35.395,35.276,35.3675,615138.0
2022-01-21 10:30:00,38.63,38.72,38.61,38.7,419435.0,35.3584,35.4407,35.3401,35.4224,419435.0
2022-01-21 10:35:00,38.7,38.76,38.69,38.69,431393.0,35.4224,35.4773,35.4133,35.4133,431393.0
2022-01-21 10:40:00,38.68,38.72,38.65,38.7,594549.0,35.4041,35.4407,35.3767,35.4224,594549.0
2022-01-21 10:45:00,38.7,38.77,38.67,38.76,344132.0,35.4224,35.4865,35.395,35.4773,344132.0
2022-01-21 10:50:00,38.76,38.81,38.74,38.8,806735.0,35.4773,35.5231,35.459,35.514,806735.0
2022-01-21 10:55:00,38.8,38.83,38.73,38.75,373603.0,35.514,35.5414,35.4499,35.4682,373603.0
2022-01-21 11:00:00,38.75,38.76,38.65,38.68,751729.0,35.4682,35.4773,35.3767,35.4041,751729.0
2022-01-21 11:05:00,38.68,38.74,38.67,38.73,1038678.0,35.4041,35.459,35.395,35.4499,1038678.0
2022-01-21 11:10:00,38.73,38.76,38.68,38.69,972467.0,35.4499,35.4773,35.4041,35.4133,972467.0
2022-01-21 11:15:00,38.69,38.74,38.68,38.7,570974.0,35.4133,35.459,35.4041,35.4224,570974.0
2022-01-21 11:20:00,38.69,38.78,38.68,38.77,354220.0,35.4133,35.4957,35.4041,35.4865,354220.0
2022-01-21 11:25:00,38.77,38.78,38.72,38.72,284994.0,35.4865,35.4957,35.4407,35.4407,284994.0
2022-01-21 11:30:00,38.72,38.73,38.65,38.68,594390.0,35.4407,35.4499,35.3767,35.4041,594390.0
2022-01-21 11:35:00,38.69,38.71,38.55,38.55,725396.0,35.4133,35.4316,35.2851,35.2851,725396.0
2022-01-21 11:40:00,38.56,38.59,38.54,38.56,502894.0,35.2943,35.3217,35.276,35.2943,502894.0
2022-01-21 11:45:00,38.57,38.57,38.5,38.55,334931.0,35.3034,35.3034,35.2394,35.2851,334931.0
2022-01-21 11:50:00,38.56,38.57,38.52,38.52,237545.0,35.2943,35.3034,35.2577,35.2577,237545.0
2022-01-21 11:55:00,38.52,38.59,38.52,38.58,254807.0,35.2577,35.3217,35.2577,35.3126,254807.0
2022-01-21 12:00:00,38.57,38.62,38.55,38.6,331424.0,35.3034,35.3492,35.2851,35.3309,331424.0
2022-01-21 12:05:00,38.59,38.65,38.58,38.65,371525.0,35.3217,35.3767,35.3126,35.3767,371525.0
2022-01-21 12:10:00,38.64,38.65,38.61,38.64,684270.0,35.3675,35.3767,35.3401,35.3675,684270.0
2022-01-21 12:15:00,38.64,38.65,38.59,38.59,378692.0,35.3675,35.3767,35.3217,35.3217,378692.0
2022-01-21 12:20:00,38.59,38.63,38.56,38.62,356156.0,35.3217,35.3584,35.2943,35.3492,356156.0
2022-01-21 12:25:00,38.62,38.66,38.61,38.61,268164.0,35.3492,35.3858,35.3401,35.3401,268164.0
2022-01-21 12:30:00,38.62,38.64,38.59,38.61,307293.0,35.3492,35.3675,35.3217,35.3401,307293.0
2022-01-21 12:35:00,38.62,38.66,38.59,38.65,222113.0,35.3492,35.3858,35.3217,35.3767,222113.0
2022-01-21 12:40:00,38.65,38.67,38.62,38.62,188604.0,35.3767,35.395,35.3492,35.3492,188604.0
2022-01-21 12:45:00,38.62,38.64,38.58,38.59,174032.0,35.3492,35.3675,35.3126,35.3217,174032.0
2022-01-21 12:50:00,38.59,38.61,38.57,38.59,151342.0,35.3217,35.3401,35.3034,35.3217,151342.0
2022-01-21 12:55:00,38.59,38.62,38.57,38.59,295877.0,35.3217,35.3492,35.3034,35.3217,295877.0
2022-01-21 13:00:00,38.59,38.62,38.56,38.56,223868.0,35.3217,35.3492,35.2943,35.2943,223868.0
2022-01-21 13:05:00,38.57,38.59,38.55,38.57,333708.0,35.3034,35.3217,35.2851,35.3034,333708.0
2022-01-21 13:10:00,38.57,38.62,38.57,38.59,212758.0,35.3034,35.3492,35.3034,35.3217,212758.0
2022-01-21 13:15:00,38.59,38.59,38.52,38.54,170078.0,35.3217,35.3217,35.2577,35.276,170078.0
2022-01-21 13:20:00,38.54,38.54,38.49,38.5,171078.0,35.276,35.276,35.2302,35.2394,171078.0
2022-01-21 13:25:00,38.5,38.51,38.48,38.49,107858.0,35.2394,35.2485,35.2211,35.2302,107858.0
2022-01-21 13:30:00,38.49,38.52,38.48,38.49,197706.0,35.2302,35.2577,35.2211,35.2302,197706.0
2022-01-21 13:35:00,38.49,38.53,38.48,38.51,178124.0,35.2302,35.2668,35.2211,35.2485,178124.0
2022-01-21 13:40:00,38.51,38.54,38.49,38.52,216968.0,35.2485,35.276,35.2302,35.2577,216968.0
2022-01-21 13:45:00,38.53,38.53,38.48,38.51,184296.0,35.2668,35.2668,35.2211,35.2485,184296.0
2022-01-21 13:50:00,38.51,38.54,38.49,38.49,403524.0,35.2485,35.276,35.2302,35.2302,403524.0
2022-01-21 13:55:00,38.5,38.5,38.45,38.47,447499.0,35.2394,35.2394,35.1936,35.2119,447499.0
2022-01-21 14:00:00,38.47,38.49,38.45,38.47,232112.0,35.2119,35.2302,35.1936,35.2119,232112.0
2022-01-21 14:05:00,38.47,38.51,38.45,38.46,212698.0,35.2119,35.2485,35.1936,35.2028,212698.0
2022-01-21 14:10:00,38.47,38.49,38.46,38.46,218273.0,35.2119,35.2302,35.2028,35.2028,218273.0
2022-01-21 14:15:00,38.46,38.49,38.45,38.47,231558.0,35.2028,35.2302,35.1936,35.2119,231558.0
2022-01-21 14:20:00,38.46,38.49,38.45,38.48,153773.0,35.2028,35.2302,35.1936,35.2211,153773.0
2022-01-21 14:25:00,38.48,38.48,38.42,38.42,465262.0,35.2211,35.2211,35.1661,35.1661,465262.0
2022-01-21 14:30:00,38.43,38.43,38.37,38.38,349720.0,35.1753,35.1753,35.1204,35.1295,349720.0
2022-01-21 14:35:00,38.37,38.43,38.35,38.43,449303.0,35.1204,35.1753,35.1021,35.1753,449303.0
2022-01-21 14:40:00,38.43,38.45,38.39,38.42,189201.0,35.1753,35.1936,35.1387,35.1661,189201.0
2022-01-21 14:45:00,38.42,38.44,38.41,38.44,125059.0,35.1661,35.1845,35.157,35.1845,125059.0
2022-01-21 14:50:00,38.43,38.44,38.39,38.41,258510.0,35.1753,35.1845,35.1387,35.157,258510.0
2022-01-21 14:55:00,38.41,38.45,38.35,38.36,207709.0,35.157,35.1936,35.1021,35.1112,207709.0
2022-01-21 15:00:00,38.36,38.36,38.28,38.29,374941.0,35.1112,35.1112,35.038,35.0472,374941.0
2022-01-21 15:05:00,38.3,38.3,38.2,38.24,681865.0,35.0563,35.0563,34.9648,35.0014,681865.0
2022-01-21 15:10:00,38.23,38.26,38.21,38.25,339507.0,34.9922,35.0197,34.9739,35.0105,339507.0
2022-01-21 15:15:00,38.25,38.3,38.22,38.28,529703.0,35.0105,35.0563,34.9831,35.038,529703.0
2022-01-21 15:20:00,38.27,38.3,38.24,38.27,493544.0,35.0288,35.0563,35.0014,35.0288,493544.0
2022-01-21 15:25:00,38.27,38.28,38.2,38.23,418042.0,35.0288,35.038,34.9648,34.9922,418042.0
2022-01-21 15:30:00,38.22,38.35,38.22,38.32,686150.0,34.9831,35.1021,34.9831,35.0746,686150.0
2022-01-21 15:35:00,38.32,38.34,38.27,38.3,851098.0,35.0746,35.0929,35.0288,35.0563,851098.0
2022-01-21 15:40:00,38.3,38.39,38.3,38.36,816916.0,35.0563,35.1387,35.0563,35.1112,816916.0
2022-01-21 15:45:00,38.35,38.36,38.31,38.34,502978.0,35.1021,35.1112,35.0655,35.0929,502978.0
2022-01-21 15:50:00,38.34,38.35,38.28,38.29,1164186.0,35.0929,35.1021,35.038,35.0472,1164186.0
2022-01-21 15:55:00,38.29,38.29,38.24,38.26,3053659.0,35.0472,35.0472,35.0014,35.0197,3053659.0
2022-01-24 09:30:00,37.81,37.82,37.61,37.65,1116534.0,34.6078,34.617,34.4247,34.4614,1116534.0
2022-01-24 09:35:00,37.65,37.81,37.63,37.76,1254654.0,34.4614,34.6078,34.4431,34.562,1254654.0
2022-01-24 09:40:00,37.75,37.77,37.63,37.64,595612.0,34.5529,34.5712,34.4431,34.4522,595612.0
2022-01-24 09:45:00,37.63,37.64,37.51,37.53,732765.0,34.4431,34.4522,34.3332,34.3515,732765.0
2022-01-24 09:50:00,37.53,37.54,37.41,37.47,1108898.0,34.3515,34.3607,34.2417,34.2966,1108898.0
2022-01-24 09:55:00,37.47,37.54,37.37,37.38,694748.0,34.2966,34.3607,34.2051,34.2142,694748.0
2022-01-24 10:00:00,37.38,37.46,37.3,37.32,658228.0,34.2142,34.2874,34.141,34.1593,658228.0
2022-01-24 10:05:00,37.32,37.34,37.23,37.25,740237.0,34.1593,34.1776,34.0769,34.0952,740237.0
2022-01-24 10:10:00,37.24,37.29,37.16,37.25,522128.0,34.0861,34.1318,34.0129,34.0952,522128.0
2022-01-24 10:15:00,37.26,37.28,37.13,37.15,606520.0,34.1044,34.1227,33.9854,34.0037,606520.0
2022-01-24 10:20:00,37.15,37.28,37.15,37.27,752417.0,34.0037,34.1227,34.0037,34.1135,752417.0
2022-01-24 10:25:00,37.28,37.38,37.27,37.32,1008190.0,34.1227,34.2142,34.1135,34.1593,1008190.0
2022-01-24 10:30:00,37.32,37.42,37.31,37.37,587541.0,34.1593,34.2508,34.1502,34.2051,587541.0
2022-01-24 10:35:00,37.38,37.45,37.32,37.41,547802.0,34.2142,34.2783,34.1593,34.2417,547802.0
2022-01-24 10:40:00,37.4,37.48,37.35,37.47,334843.0,34.2325,34.3058,34.1868,34.2966,334843.0
2022-01-24 10:45:00,37.47,37.49,37.33,37.35,507429.0,34.2966,34.3149,34.1685,34.1868,507429.0
2022-01-24 10:50:00,37.34,37.42,37.3,37.42,446280.0,34.1776,34.2508,34.141,34.2508,446280.0
2022-01-24 10:55:00,37.42,37.43,37.3,37.31,509298.0,34.2508,34.26,34.141,34.1502,509298.0
2022-01-24 11:00:00,37.31,37.32,37.23,37.27,670315.0,34.1502,34.1593,34.0769,34.1135,670315.0
2022-01-24 11:05:00,37.27,37.29,37.23,37.24,284392.0,34.1135,34.1318,34.0769,34.0861,284392.0
2022-01-24 11:10:00,37.24,37.26,37.19,37.21,312869.0,34.0861,34.1044,34.0403,34.0586,312869.0
2022-01-24 11:15:00,37.21,37.26,37.19,37.2,482725.0,34.0586,34.1044,34.0403,34.0495,482725.0
2022-01-24 11:20:00,37.2,37.23,37.15,37.16,581874.0,34.0495,34.0769,34.0037,34.0129,581874.0
2022-01-24 11:25:00,37.16,37.24,37.12,37.23,1194720.0,34.0129,34.0861,33.9762,34.0769,1194720.0
2022-01-24 11:30:00,37.23,37.25,37.14,37.15,760321.0,34.0769,34.0952,33.9946,34.0037,760321.0
2022-01-24 11:35:00,37.15,37.17,37.08,37.09,369110.0,34.0037,34.022,33.9396,33.9488,369110.0
2022-01-24 11:40:00,37.09,37.1,37.03,37.05,438468.0,33.9488,33.9579,33.8939,33.9122,438468.0
2022-01-24 11:45:00,37.06,37.11,37.0,37.0,467368.0,33.9213,33.9671,33.8664,33.8664,467368.0
2022-01-24 11:50:00,37.0,37.14,37.0,37.14,734775.0,33.8664,33.9946,33.8664,33.9946,734775.0
2022-01-24 11:55:00,37.14,37.18,37.1,37.17,441743.0,33.9946,34.0312,33.9579,34.022,441743.0
2022-01-24 12:00:00,37.16,37.16,37.04,37.05,487932.0,34.0129,34.0129,33.903,33.9122,487932.0
2022-01-24 12:05:00,37.05,37.06,36.95,36.98,400381.0,33.9122,33.9213,33.8206,33.8481,400381.0
2022-01-24 12:10:00,36.99,37.0,36.91,36.95,526396.0,33.8573,33.8664,33.784,33.8206,526396.0
2022-01-24 12:15:00,36.96,36.99,36.89,36.98,676567.0,33.8298,33.8573,33.7657,33.8481,676567.0
2022-01-24 12:20:00,36.97,37.03,36.95,36.97,710808.0,33.8389,33.8939,33.8206,33.8389,710808.0
2022-01-24 12:25:00,36.97,37.08,36.92,37.05,698167.0,33.8389,33.9396,33.7932,33.9122,698167.0
2022-01-24 12:30:00,37.04,37.06,36.99,37.04,453193.0,33.903,33.9213,33.8573,33.903,453193.0
2022-01-24 12:35:00,37.04,37.04,36.97,37.03,495920.0,33.903,33.903,33.8389,33.8939,495920.0
2022-01-24 12:40:00,37.03,37.1,36.99,37.1,368581.0,33.8939,33.9579,33.8573,33.9579,368581.0
2022-01-24 12:45:00,37.11,37.14,37.06,37.09,231018.0,33.9671,33.9946,33.9213,33.9488,231018.0
2022-01-24 12:50:00,37.09,37.18,37.04,37.17,300546.0,33.9488,34.0312,33.903,34.022,300546.0
2022-01-24 12:55:00,37.16,37.2,37.15,37.17,514666.0,34.0129,34.0495,34.0037,34.022,514666.0
2022-01-24 13:00:00,37.16,37.2,37.13,37.2,421053.0,34.0129,34.0495,33.9854,34.0495,421053.0
2022-01-24 13:05:00,37.2,37.26,37.17,37.21,299941.0,34.0495,34.1044,34.022,34.0586,299941.0
2022-01-24 13:10:00,37.21,37.28,37.2,37.27,357491.0,34.0586,34.1227,34.0495,34.1135,357491.0
2022-01-24 13:15:00,37.28,37.32,37.25,37.3,262570.0,34.1227,34.1593,34.0952,34.141,262570.0
2022-01-24 13:20:00,37.3,37.31,37.17,37.19,306216.0,34.141,34.1502,34.022,34.0403,306216.0
2022-01-24 13:25:00,37.19,37.23,37.14,37.15,414059.0,34.0403,34.0769,33.9946,34.0037,414059.0
2022-01-24 13:30:00,37.15,37.23,37.11,37.23,282371.0,34.0037,34.0769,33.9671,34.0769,282371.0
2022-01-24 13:35:00,37.22,37.24,37.13,37.24,319158.0,34.0678,34.0861,33.9854,34.0861,319158.0
2022-01-24 13:40:00,37.23,37.25,37.18,37.21,463239.0,34.0769,34.0952,34.0312,34.0586,463239.0
2022-01-24 13:45:00,37.21,37.28,37.2,37.27,476484.0,34.0586,34.1227,34.0495,34.1135,476484.0
2022-01-24 13:50:00,37.27,37.3,37.23,37.27,347749.0,34.1135,34.141,34.0769,34.1135,347749.0
2022-01-24 13:55:00,37.28,37.32,37.25,37.3,323753.0,34.1227,34.1593,34.0952,34.141,323753.0
2022-01-24 14:00:00,37.31,37.34,37.27,37.28,593909.0,34.1502,34.1776,34.1135,34.1227,593909.0
2022-01-24 14:05:00,37.29,37.39,37.28,37.37,440214.0,34.1318,34.2234,34.1227,34.2051,440214.0
2022-01-24 14:10:00,37.37,37.42,37.3,37.34,670559.0,34.2051,34.2508,34.141,34.1776,670559.0
2022-01-24 14:15:00,37.35,37.37,37.31,37.31,443387.0,34.1868,34.2051,34.1502,34.1502,443387.0
2022-01-24 14:20:00,37.32,37.38,37.23,37.24,667220.0,34.1593,34.2142,34.0769,34.0861,667220.0
2022-01-24 14:25:00,37.23,37.29,37.22,37.26,509911.0,34.0769,34.1318,34.0678,34.1044,509911.0
2022-01-24 14:30:00,37.26,37.32,37.22,37.23,336440.0,34.1044,34.1593,34.0678,34.0769,336440.0
2022-01-24 14:35:00,37.23,37.23,37.13,37.18,452157.0,34.0769,34.0769,33.9854,34.0312,452157.0
2022-01-24 14:40:00,37.18,37.2,37.16,37.18,282248.0,34.0312,34.0495,34.0129,34.0312,282248.0
2022-01-24 14:45:00,37.18,37.27,37.13,37.24,358679.0,34.0312,34.1135,33.9854,34.0861,358679.0
2022-01-24 14:50:00,37.25,37.3,37.23,37.3,299513.0,34.0952,34.141,34.0769,34.141,299513.0
2022-01-24 14:55:00,37.29,37.34,37.24,37.33,311960.0,34.1318,34.1776,34.0861,34.1685,311960.0
2022-01-24 15:00:00,37.33,37.4,37.31,37.32,465063.0,34.1685,34.2325,34.1502,34.1593,465063.0
2022-01-24 15:05:00,37.32,37.37,37.29,37.37,240122.0,34.1593,34.2051,34.1318,34.2051,240122.0
2022-01-24 15:10:00,37.37,37.43,37.36,37.41,420567.0,34.2051,34.26,34.1959,34.2417,420567.0
2022-01-24 15:15:00,37.41,37.48,37.37,37.4,709881.0,34.2417,34.3058,34.2051,34.2325,709881.0
2022-01-24 15:20:00,37.4,37.47,37.39,37.45,526118.0,34.2325,34.2966,34.2234,34.2783,526118.0
2022-01-24 15:25:00,37.45,37.51,37.42,37.47,712142.0,34.2783,34.3332,34.2508,34.2966,712142.0
2022-01-24 15:30:00,37.46,37.61,37.43,37.6,1234832.0,34.2874,34.4247,34.26,34.4156,1234832.0
2022-01-24 15:35:00,37.59,37.61,37.54,37.59,995282.0,34.4064,34.4247,34.3607,34.4064,995282.0
2022-01-24 15:40:00,37.59,37.6,37.51,37.55,1026429.0,34.4064,34.4156,34.3332,34.3698,1026429.0
2022-01-24 15:45:00,37.55,37.62,37.55,37.59,1539611.0,34.3698,34.4339,34.3698,34.4064,1539611.0
2022-01-24 15:50:00,37.6,37.68,37.59,37.64,1575461.0,34.4156,34.4888,34.4064,34.4522,1575461.0
2022-01-24 15:55:00,37.64,37.68,37.61,37.68,2200853.0,34.4522,34.4888,34.4247,34.4888,2200853.0
2022-01-25 09:30:00,37.51,37.75,37.45,37.72,1661927.0,34.3332,34.5529,34.2783,34.5254,1661927.0
2022-01-25 09:35:00,37.72,37.88,37.69,37.79,1242439.0,34.5254,34.6719,34.498,34.5895,1242439.0
2022-01-25 09:40:00,37.79,37.85,37.66,37.69,1145684.0,34.5895,34.6444,34.4705,34.498,1145684.0
2022-01-25 09:45:00,37.68,37.68,37.53,37.57,1281553.0,34.4888,34.4888,34.3515,34.3881,1281553.0
2022-01-25 09:50:00,37.57,37.62,37.48,37.48,521069.0,34.3881,34.4339,34.3058,34.3058,521069.0
2022-01-25 09:55:00,37.48,37.54,37.45,37.5,466650.0,34.3058,34.3607,34.2783,34.3241,466650.0
2022-01-25 10:00:00,37.5,37.57,37.38,37.43,583141.0,34.3241,34.3881,34.2142,34.26,583141.0
2022-01-25 10:05:00,37.44,37.47,37.38,37.43,433341.0,34.2691,34.2966,34.2142,34.26,433341.0
2022-01-25 10:10:00,37.42,37.56,37.38,37.55,741006.0,34.2508,34.379,34.2142,34.3698,741006.0
2022-01-25 10:15:00,37.56,37.63,37.54,37.55,430098.0,34.379,34.4431,34.3607,34.3698,430098.0
2022-01-25 10:20:00,37.56,37.57,37.49,37.52,318786.0,34.379,34.3881,34.3149,34.3424,318786.0
2022-01-25 10:25:00,37.51,37.68,37.51,37.66,282081.0,34.3332,34.4888,34.3332,34.4705,282081.0
2022-01-25 10:30:00,37.66,37.66,37.6,37.64,463472.0,34.4705,34.4705,34.4156,34.4522,463472.0
2022-01-25 10:35:00,37.64,37.69,37.55,37.59,467794.0,34.4522,34.498,34.3698,34.4064,467794.0
2022-01-25 10:40:00,37.6,37.65,37.56,37.65,498274.0,34.4156,34.4614,34.379,34.4614,498274.0
2022-01-25 10:45:00,37.65,37.7,37.61,37.68,379409.0,34.4614,34.5071,34.4247,34.4888,379409.0
2022-01-25 10:50:00,37.68,37.71,37.62,37.63,509024.0,34.4888,34.5163,34.4339,34.4431,509024.0
2022-01-25 10:55:00,37.64,37.67,37.59,37.59,351242.0,34.4522,34.4797,34.4064,34.4064,351242.0
2022-01-25 11:00:00,37.59,37.64,37.57,37.64,268286.0,34.4064,34.4522,34.3881,34.4522,268286.0
2022-01-25 11:05:00,37.63,37.66,37.57,37.61,476416.0,34.4431,34.4705,34.3881,34.4247,476416.0
2022-01-25 11:10:00,37.61,37.65,37.57,37.59,357649.0,34.4247,34.4614,34.3881,34.4064,357649.0
2022-01-25 11:15:00,37.58,37.63,37.56,37.62,643914.0,34.3973,34.4431,34.379,34.4339,643914.0
2022-01-25 11:20:00,37.62,37.65,37.6,37.63,151139.0,34.4339,34.4614,34.4156,34.4431,151139.0
2022-01-25 11:25:00,37.63,37.66,37.58,37.61,295605.0,34.4431,34.4705,34.3973,34.4247,295605.0
2022-01-25 11:30:00,37.61,37.61,37.55,37.55,257525.0,34.4247,34.4247,34.3698,34.3698,257525.0
2022-01-25 11:35:00,37.55,37.56,37.46,37.48,342016.0,34.3698,34.379,34.2874,34.3058,342016.0
2022-01-25 11:40:00,37.47,37.5,37.46,37.5,316461.0,34.2966,34.3241,34.2874,34.3241,316461.0
2022-01-25 11:45:00,37.5,37.56,37.5,37.54,423671.0,34.3241,34.379,34.3241,34.3607,423671.0
2022-01-25 11:50:00,37.53,37.61,37.53,37.6,300097.0,34.3515,34.4247,34.3515,34.4156,300097.0
2022-01-25 11:55:00,37.6,37.6,37.51,37.51,424786.0,34.4156,34.4156,34.3332,34.3332,424786.0
2022-01-25 12:00:00,37.51,37.55,37.49,37.55,255551.0,34.3332,34.3698,34.3149,34.3698,255551.0
2022-01-25 12:05:00,37.56,37.61,37.56,37.56,332654.0,34.379,34.4247,34.379,34.379,332654.0
2022-01-25 12:10:00,37.57,37.57,37.52,37.55,382111.0,34.3881,34.3881,34.3424,34.3698,382111.0
2022-01-25 12:15:00,37.55,37.57,37.47,37.5,336194.0,34.3698,34.3881,34.2966,34.3241,336194.0
2022-01-25 12:20:00,37.5,37.54,37.49,37.52,290022.0,34.3241,34.3607,34.3149,34.3424,290022.0
2022-01-25 12:25:00,37.53,37.56,37.51,37.53,316810.0,34.3515,34.379,34.3332,34.3515,316810.0
2022-01-25 12:30:00,37.53,37.53,37.47,37.51,343175.0,34.3515,34.3515,34.2966,34.3332,343175.0
2022-01-25 12:35:00,37.52,37.53,37.51,37.52,182416.0,34.3424,34.3515,34.3332,34.3424,182416.0
2022-01-25 12:40:00,37.51,37.53,37.47,37.52,237507.0,34.3332,34.3515,34.2966,34.3424,237507.0
2022-01-25 12:45:00,37.52,37.54,37.47,37.49,264389.0,34.3424,34.3607,34.2966,34.3149,264389.0
2022-01-25 12:50:00,37.49,37.5,37.47,37.48,337756.0,34.3149,34.3241,34.2966,34.3058,337756.0
2022-01-25 12:55:00,37.48,37.51,37.44,37.5,335608.0,34.3058,34.3332,34.2691,34.3241,335608.0
2022-01-25 13:00:00,37.5,37.5,37.45,37.47,252081.0,34.3241,34.3241,34.2783,34.2966,252081.0
2022-01-25 13:05:00,37.47,37.52,37.46,37.51,366155.0,34.2966,34.3424,34.2874,34.3332,366155.0
2022-01-25 13:10:00,37.51,37.57,37.5,37.56,217558.0,34.3332,34.3881,34.3241,34.379,217558.0
2022-01-25 13:15:00,37.55,37.61,37.53,37.6,225986.0,34.3698,34.4247,34.3515,34.4156,225986.0
2022-01-25 13:20:00,37.6,37.61,37.58,37.6,139576.0,34.4156,34.4247,34.3973,34.4156,139576.0
2022-01-25 13:25:00,37.59,37.64,37.58,37.64,276455.0,34.4064,34.4522,34.3973,34.4522,276455.0
2022-01-25 13:30:00,37.64,37.67,37.61,37.66,143268.0,34.4522,34.4797,34.4247,34.4705,143268.0
2022-01-25 13:35:00,37.66,37.67,37.62,37.67,350502.0,34.4705,34.4797,34.4339,34.4797,350502.0
2022-01-25 13:40:00,37.67,37.68,37.64,37.66,185524.0,34.4797,34.4888,34.4522,34.4705,185524.0
2022-01-25 13:45:00,37.67,37.7,37.65,37.69,279021.0,34.4797,34.5071,34.4614,34.498,279021.0
2022-01-25 13:50:00,37.7,37.72,37.68,37.71,308253.0,34.5071,34.5254,34.4888,34.5163,308253.0
2022-01-25 13:55:00,37.71,37.74,37.68,37.73,261860.0,34.5163,34.5437,34.4888,34.5346,261860.0
2022-01-25 14:00:00,37.73,37.75,37.72,37.73,517324.0,34.5346,34.5529,34.5254,34.5346,517324.0
2022-01-25 14:05:00,37.73,37.73,37.69,37.7,204449.0,34.5346,34.5346,34.498,34.5071,204449.0
2022-01-25 14:10:00,37.71,37.77,37.71,37.74,295427.0,34.5163,34.5712,34.5163,34.5437,295427.0
2022-01-25 14:15:00,37.75,37.77,37.73,37.77,131881.0,34.5529,34.5712,34.5346,34.5712,131881.0
2022-01-25 14:20:00,37.77,37.86,37.76,37.83,863951.0,34.5712,34.6536,34.562,34.6261,863951.0
2022-01-25 14:25:00,37.83,37.87,37.81,37.86,532491.0,34.6261,34.6627,34.6078,34.6536,532491.0
2022-01-25 14:30:00,37.86,37.86,37.8,37.81,198946.0,34.6536,34.6536,34.5987,34.6078,198946.0
2022-01-25 14:35:00,37.82,37.86,37.81,37.86,224814.0,34.617,34.6536,34.6078,34.6536,224814.0
2022-01-25 14:40:00,37.86,37.92,37.86,37.9,185283.0,34.6536,34.7085,34.6536,34.6902,185283.0
2022-01-25 14:45:00,37.91,37.91,37.85,37.87,246047.0,34.6993,34.6993,34.6444,34.6627,246047.0
2022-01-25 14:50:00,37.87,37.93,37.85,37.91,458106.0,34.6627,34.7176,34.6444,34.6993,458106.0
2022-01-25 14:55:00,37.91,37.94,37.9,37.94,415743.0,34.6993,34.7268,34.6902,34.7268,415743.0
2022-01-25 15:00:00,37.94,37.95,37.89,37.9,405995.0,34.7268,34.7359,34.681,34.6902,405995.0
2022-01-25 15:05:00,37.9,37.9,37.83,37.84,405138.0,34.6902,34.6902,34.6261,34.6353,405138.0
2022-01-25 15:10:00,37.84,37.86,37.82,37.84,251132.0,34.6353,34.6536,34.617,34.6353,251132.0
2022-01-25 15:15:00,37.83,37.89,37.83,37.87,184511.0,34.6261,34.681,34.6261,34.6627,184511.0
2022-01-25 15:20:00,37.87,37.87,37.81,37.82,457262.0,34.6627,34.6627,34.6078,34.617,457262.0
2022-01-25 15:25:00,37.82,37.82,37.75,37.76,247698.0,34.617,34.617,34.5529,34.562,247698.0
2022-01-25 15:30:00,37.76,37.78,37.74,37.76,507840.0,34.562,34.5803,34.5437,34.562,507840.0
2022-01-25 15:35:00,37.76,37.81,37.73,37.8,451758.0,34.562,34.6078,34.5346,34.5987,451758.0
2022-01-25 15:40:00,37.8,37.84,37.8,37.82,489753.0,34.5987,34.6353,34.5987,34.617,489753.0
2022-01-25 15:45:00,37.82,37.84,37.76,37.77,691143.0,34.617,34.6353,34.562,34.5712,691143.0
2022-01-25 15:50:00,37.77,37.77,37.71,37.72,1152827.0,34.5712,34.5712,34.5163,34.5254,1152827.0
2022-01-25 15:55:00,37.72,37.76,37.69,37.71,1484819.0,34.5254,34.562,34.498,34.5163,1484819.0
2022-01-26 09:30:00,37.85,37.88,37.65,37.65,1632157.0,34.6444,34.6719,34.4614,34.4614,1632157.0
2022-01-26 09:35:00,37.65,37.66,37.53,37.54,1028821.0,34.4614,34.4705,34.3515,34.3607,1028821.0
2022-01-26 09:40:00,37.54,37.61,37.5,37.51,661796.0,34.3607,34.4247,34.3241,34.3332,661796.0
2022-01-26 09:45:00,37.51,37.62,37.5,37.58,801889.0,34.3332,34.4339,34.3241,34.3973,801889.0
2022-01-26 09:50:00,37.59,37.6,37.54,37.57,598439.0,34.4064,34.4156,34.3607,34.3881,598439.0
2022-01-26 09:55:00,37.57,37.57,37.5,37.52,235662.0,34.3881,34.3881,34.3241,34.3424,235662.0
2022-01-26 10:00:00,37.53,37.63,37.51,37.63,190158.0,34.3515,34.4431,34.3332,34.4431,190158.0
2022-01-26 10:05:00,37.62,37.65,37.55,37.59,202387.0,34.4339,34.4614,34.3698,34.4064,202387.0
2022-01-26 10:10:00,37.58,37.59,37.5,37.51,231596.0,34.3973,34.4064,34.3241,34.3332,231596.0
2022-01-26 10:15:00,37.51,37.54,37.48,37.52,244326.0,34.3332,34.3607,34.3058,34.3424,244326.0
2022-01-26 10:20:00,37.52,37.53,37.45,37.45,112614.0,34.3424,34.3515,34.2783,34.2783,112614.0
2022-01-26 10:25:00,37.45,37.5,37.42,37.46,316909.0,34.2783,34.3241,34.2508,34.2874,316909.0
2022-01-26 10:30:00,37.47,37.47,37.42,37.43,359039.0,34.2966,34.2966,34.2508,34.26,359039.0
2022-01-26 10:35:00,37.44,37.47,37.4,37.44,380831.0,34.2691,34.2966,34.2325,34.2691,380831.0
2022-01-26 10:40:00,37.44,37.47,37.41,37.43,188504.0,34.2691,34.2966,34.2417,34.26,188504.0
2022-01-26 10:45:00,37.43,37.44,37.39,37.42,253327.0,34.26,34.2691,34.2234,34.2508,253327.0
2022-01-26 10:50:00,37.42,37.45,37.38,37.38,163522.0,34.2508,34.2783,34.2142,34.2142,163522.0
2022-01-26 10:55:00,37.38,37.44,37.35,37.42,242414.0,34.2142,34.2691,34.1868,34.2508,242414.0
2022-01-26 11:00:00,37.41,37.42,37.36,37.39,213083.0,34.2417,34.2508,34.1959,34.2234,213083.0
2022-01-26 11:05:00,37.4,37.44,37.39,37.41,248204.0,34.2325,34.2691,34.2234,34.2417,248204.0
2022-01-26 11:10:00,37.41,37.51,37.41,37.5,274847.0,34.2417,34.3332,34.2417,34.3241,274847.0
2022-01-26 11:15:00,37.51,37.52,37.48,37.5,295771.0,34.3332,34.3424,34.3058,34.3241,295771.0
2022-01-26 11:20:00,37.5,37.52,37.47,37.5,236523.0,34.3241,34.3424,34.2966,34.3241,236523.0
2022-01-26 11:25:00,37.49,37.54,37.49,37.51,179393.0,34.3149,34.3607,34.3149,34.3332,179393.0
2022-01-26 11:30:00,37.51,37.54,37.49,37.5,211946.0,34.3332,34.3607,34.3149,34.3241,211946.0
2022-01-26 11:35:00,37.49,37.51,37.44,37.44,177019.0,34.3149,34.3332,34.2691,34.2691,177019.0
2022-01-26 11:40:00,37.45,37.48,37.45,37.46,156790.0,34.2783,34.3058,34.2783,34.2874,156790.0
2022-01-26 11:45:00,37.47,37.48,37.39,37.41,860795.0,34.2966,34.3058,34.2234,34.2417,860795.0
2022-01-26 11:50:00,37.41,37.46,37.39,37.45,277330.0,34.2417,34.2874,34.2234,34.2783,277330.0
2022-01-26 11:55:00,37.45,37.46,37.43,37.45,100562.0,34.2783,34.2874,34.26,34.2783,100562.0
2022-01-26 12:00:00,37.45,37.47,37.43,37.45,92704.0,34.2783,34.2966,34.26,34.2783,92704.0
2022-01-26 12:05:00,37.46,37.49,37.46,37.49,102992.0,34.2874,34.3149,34.2874,34.3149,102992.0
2022-01-26 12:10:00,37.48,37.51,37.47,37.49,179801.0,34.3058,34.3332,34.2966,34.3149,179801.0
2022-01-26 12:15:00,37.49,37.52,37.48,37.49,194008.0,34.3149,34.3424,34.3058,34.3149,194008.0
2022-01-26 12:20:00,37.5,37.51,37.49,37.5,120564.0,34.3241,34.3332,34.3149,34.3241,120564.0
2022-01-26 12:25:00,37.5,37.51,37.49,37.5,31715.0,34.3241,34.3332,34.3149,34.3241,31715.0
2022-01-26 12:30:00,37.51,37.51,37.47,37.47,293754.0,34.3332,34.3332,34.2966,34.2966,293754.0
2022-01-26 12:35:00,37.47,37.5,37.47,37.5,85380.0,34.2966,34.3241,34.2966,34.3241,85380.0
2022-01-26 12:40:00,37.5,37.55,37.5,37.55,164295.0,34.3241,34.3698,34.3241,34.3698,164295.0
2022-01-26 12:45:00,37.55,37.55,37.51,37.53,106274.0,34.3698,34.3698,34.3332,34.3515,106274.0
2022-01-26 12:50:00,37.53,37.54,37.51,37.53,92386.0,34.3515,34.3607,34.3332,34.3515,92386.0
2022-01-26 12:55:00,37.53,37.56,37.53,37.55,72878.0,34.3515,34.379,34.3515,34.3698,72878.0
2022-01-26 13:00:00,37.55,37.56,37.47,37.49,356310.0,34.3698,34.379,34.2966,34.3149,356310.0
2022-01-26 13:05:00,37.49,37.52,37.47,37.51,410986.0,34.3149,34.3424,34.2966,34.3332,410986.0
2022-01-26 13:10:00,37.5,37.54,37.49,37.54,182802.0,34.3241,34.3607,34.3149,34.3607,182802.0
2022-01-26 13:15:00,37.53,37.54,37.52,37.54,194404.0,34.3515,34.3607,34.3424,34.3607,194404.0
2022-01-26 13:20:00,37.54,37.54,37.48,37.5,123380.0,34.3607,34.3607,34.3058,34.3241,123380.0
2022-01-26 13:25:00,37.5,37.51,37.49,37.49,224899.0,34.3241,34.3332,34.3149,34.3149,224899.0
2022-01-26 13:30:00,37.49,37.49,37.46,37.47,193651.0,34.3149,34.3149,34.2874,34.2966,193651.0
2022-01-26 13:35:00,37.48,37.48,37.45,37.46,100356.0,34.3058,34.3058,34.2783,34.2874,100356.0
2022-01-26 13:40:00,37.45,37.48,37.44,37.46,118745.0,34.2783,34.3058,34.2691,34.2874,118745.0
2022-01-26 13:45:00,37.47,37.49,37.45,37.49,114905.0,34.2966,34.3149,34.2783,34.3149,114905.0
2022-01-26 13:50:00,37.48,37.51,37.48,37.5,125470.0,34.3058,34.3332,34.3058,34.3241,125470.0
2022-01-26 13:55:00,37.5,37.52,37.48,37.48,207762.0,34.3241,34.3424,34.3058,34.3058,207762.0
2022-01-26 14:00:00,37.49,37.73,37.49,37.59,1575315.0,34.3149,34.5346,34.3149,34.4064,1575315.0
2022-01-26 14:05:00,37.6,37.65,37.57,37.57,262503.0,34.4156,34.4614,34.3881,34.3881,262503.0
2022-01-26 14:10:00,37.57,37.61,37.43,37.45,415320.0,34.3881,34.4247,34.26,34.2783,415320.0
2022-01-26 14:15:00,37.45,37.51,37.42,37.48,382913.0,34.2783,34.3332,34.2508,34.3058,382913.0
2022-01-26 14:20:00,37.48,37.52,37.45,37.52,428970.0,34.3058,34.3424,34.2783,34.3424,428970.0
2022-01-26 14:25:00,37.51,37.6,37.51,37.57,533331.0,34.3332,34.4156,34.3332,34.3881,533331.0
2022-01-26 14:30:00,37.56,37.58,37.43,37.46,491594.0,34.379,34.3973,34.26,34.2874,491594.0
2022-01-26 14:35:00,37.46,37.52,37.38,37.47,1522734.0,34.2874,34.3424,34.2142,34.2966,1522734.0
2022-01-26 14:40:00,37.48,37.49,37.29,37.31,1284647.0,34.3058,34.3149,34.1318,34.1502,1284647.0
2022-01-26 14:45:00,37.3,37.33,37.16,37.18,1647899.0,34.141,34.1685,34.0129,34.0312,1647899.0
2022-01-26 14:50:00,37.17,37.29,37.16,37.25,1553973.0,34.022,34.1318,34.0129,34.0952,1553973.0
2022-01-26 14:55:00,37.25,37.28,37.21,37.27,713094.0,34.0952,34.1227,34.0586,34.1135,713094.0
2022-01-26 15:00:00,37.26,37.26,37.03,37.06,710043.0,34.1044,34.1044,33.8939,33.9213,710043.0
2022-01-26 15:05:00,37.05,37.07,36.93,36.94,622409.0,33.9122,33.9305,33.8023,33.8115,622409.0
2022-01-26 15:10:00,36.93,37.09,36.93,37.04,857030.0,33.8023,33.9488,33.8023,33.903,857030.0
2022-01-26 15:15:00,37.04,37.08,37.0,37.04,534716.0,33.903,33.9396,33.8664,33.903,534716.0
2022-01-26 15:20:00,37.04,37.05,36.92,36.92,927236.0,33.903,33.9122,33.7932,33.7932,927236.0
2022-01-26 15:25:00,36.93,37.09,36.91,37.08,566509.0,33.8023,33.9488,33.784,33.9396,566509.0
2022-01-26 15:30:00,37.08,37.11,37.0,37.01,399814.0,33.9396,33.9671,33.8664,33.8756,399814.0
2022-01-26 15:35:00,37.0,37.03,36.95,37.0,650714.0,33.8664,33.8939,33.8206,33.8664,650714.0
2022-01-26 15:40:00,37.0,37.07,36.97,37.05,614420.0,33.8664,33.9305,33.8389,33.9122,614420.0
2022-01-26 15:45:00,37.05,37.1,37.0,37.03,670039.0,33.9122,33.9579,33.8664,33.8939,670039.0
2022-01-26 15:50:00,37.04,37.06,36.97,37.05,798617.0,33.903,33.9213,33.8389,33.9122,798617.0
2022-01-26 15:55:00,37.05,37.06,36.96,36.97,2791171.0,33.9122,33.9213,33.8298,33.8389,2791171.0
2022-01-27 09:30:00,36.75,36.77,36.45,36.47,1052180.0,33.6376,33.6559,33.363,33.3813,1052180.0
2022-01-27 09:35:00,36.47,36.5,36.37,36.48,863173.0,33.3813,33.4088,33.2898,33.3904,863173.0
2022-01-27 09:40:00,36.48,36.58,36.46,36.53,1435852.0,33.3904,33.482,33.3721,33.4362,1435852.0
2022-01-27 09:45:00,36.54,36.71,36.53,36.67,1285085.0,33.4454,33.601,33.4362,33.5644,1285085.0
2022-01-27 09:50:00,36.67,36.71,36.58,36.7,667949.0,33.5644,33.601,33.482,33.5918,667949.0
2022-01-27 09:55:00,36.7,36.76,36.63,36.68,810240.0,33.5918,33.6467,33.5277,33.5735,810240.0
2022-01-27 10:00:00,36.69,36.69,36.6,36.66,455999.0,33.5827,33.5827,33.5003,33.5552,455999.0
2022-01-27 10:05:00,36.66,36.7,36.62,36.68,401108.0,33.5552,33.5918,33.5186,33.5735,401108.0
2022-01-27 10:10:00,36.68,36.73,36.66,36.73,269306.0,33.5735,33.6193,33.5552,33.6193,269306.0
2022-01-27 10:15:00,36.72,36.73,36.62,36.65,254073.0,33.6101,33.6193,33.5186,33.546,254073.0
2022-01-27 10:20:00,36.65,36.67,36.6,36.61,248289.0,33.546,33.5644,33.5003,33.5094,248289.0
2022-01-27 10:25:00,36.61,36.63,36.54,36.55,422583.0,33.5094,33.5277,33.4454,33.4545,422583.0
2022-01-27 10:30:00,36.55,36.55,36.43,36.46,404158.0,33.4545,33.4545,33.3447,33.3721,404158.0
2022-01-27 10:35:00,36.46,36.46,36.36,36.37,565892.0,33.3721,33.3721,33.2806,33.2898,565892.0
2022-01-27 10:40:00,36.37,36.5,36.37,36.5,456888.0,33.2898,33.4088,33.2898,33.4088,456888.0
2022-01-27 10:45:00,36.5,36.53,36.47,36.48,263878.0,33.4088,33.4362,33.3813,33.3904,263878.0
2022-01-27 10:50:00,36.47,36.5,36.45,36.47,309207.0,33.3813,33.4088,33.363,33.3813,309207.0
2022-01-27 10:55:00,36.47,36.58,36.47,36.54,294143.0,33.3813,33.482,33.3813,33.4454,294143.0
2022-01-27 11:00:00,36.53,36.63,36.53,36.61,367031.0,33.4362,33.5277,33.4362,33.5094,367031.0
2022-01-27 11:05:00,36.61,36.65,36.57,36.58,237917.0,33.5094,33.546,33.4728,33.482,237917.0
2022-01-27 11:10:00,36.58,36.64,36.58,36.62,128223.0,33.482,33.5369,33.482,33.5186,128223.0
2022-01-27 11:15:00,36.62,36.64,36.57,36.62,359199.0,33.5186,33.5369,33.4728,33.5186,359199.0
2022-01-27 11:20:00,36.62,36.65,36.58,36.58,231936.0,33.5186,33.546,33.482,33.482,231936.0
2022-01-27 11:25:00,36.59,36.63,36.55,36.61,287197.0,33.4911,33.5277,33.4545,33.5094,287197.0
2022-01-27 11:30:00,36.61,36.7,36.58,36.69,412410.0,33.5094,33.5918,33.482,33.5827,412410.0
2022-01-27 11:35:00,36.68,36.71,36.63,36.63,364461.0,33.5735,33.601,33.5277,33.5277,364461.0
2022-01-27 11:40:00,36.64,36.68,36.62,36.65,220866.0,33.5369,33.5735,33.5186,33.546,220866.0
2022-01-27 11:45:00,36.65,36.67,36.63,36.64,179964.0,33.546,33.5644,33.5277,33.5369,179964.0
2022-01-27 11:50:00,36.64,36.66,36.61,36.63,129124.0,33.5369,33.5552,33.5094,33.5277,129124.0
2022-01-27 11:55:00,36.63,36.64,36.58,36.61,302214.0,33.5277,33.5369,33.482,33.5094,302214.0
2022-01-27 12:00:00,36.6,36.61,36.56,36.58,238464.0,33.5003,33.5094,33.4637,33.482,238464.0
2022-01-27 12:05:00,36.58,36.59,36.53,36.54,180153.0,33.482,33.4911,33.4362,33.4454,180153.0
2022-01-27 12:10:00,36.55,36.56,36.51,36.53,325502.0,33.4545,33.4637,33.4179,33.4362,325502.0
2022-01-27 12:15:00,36.53,36.54,36.46,36.47,399098.0,33.4362,33.4454,33.3721,33.3813,399098.0
2022-01-27 12:20:00,36.47,36.48,36.43,36.46,198595.0,33.3813,33.3904,33.3447,33.3721,198595.0
2022-01-27 12:25:00,36.45,36.48,36.42,36.44,389073.0,33.363,33.3904,33.3355,33.3538,389073.0
2022-01-27 12:30:00,36.43,36.45,36.4,36.42,316982.0,33.3447,33.363,33.3172,33.3355,316982.0
2022-01-27 12:35:00,36.41,36.42,36.38,36.41,276685.0,33.3264,33.3355,33.2989,33.3264,276685.0
2022-01-27 12:40:00,36.41,36.42,36.38,36.39,133767.0,33.3264,33.3355,33.2989,33.3081,133767.0
2022-01-27 12:45:00,36.39,36.39,36.34,36.36,480519.0,33.3081,33.3081,33.2623,33.2806,480519.0
2022-01-27 12:50:00,36.36,36.41,36.35,36.4,577211.0,33.2806,33.3264,33.2715,33.3172,577211.0
2022-01-27 12:55:00,36.41,36.43,36.38,36.39,193445.0,33.3264,33.3447,33.2989,33.3081,193445.0
2022-01-27 13:00:00,36.39,36.42,36.36,36.36,306903.0,33.3081,33.3355,33.2806,33.2806,306903.0
2022-01-27 13:05:00,36.36,36.36,36.31,36.36,206184.0,33.2806,33.2806,33.2348,33.2806,206184.0
2022-01-27 13:10:00,36.36,36.38,36.32,36.37,142903.0,33.2806,33.2989,33.244,33.2898,142903.0
2022-01-27 13:15:00,36.36,36.4,36.33,36.35,207446.0,33.2806,33.3172,33.2532,33.2715,207446.0
2022-01-27 13:20:00,36.35,36.36,36.31,36.31,337437.0,33.2715,33.2806,33.2348,33.2348,337437.0
2022-01-27 13:25:00,36.31,36.33,36.3,36.3,275911.0,33.2348,33.2532,33.2257,33.2257,275911.0
2022-01-27 13:30:00,36.3,36.35,36.3,36.34,211239.0,33.2257,33.2715,33.2257,33.2623,211239.0
2022-01-27 13:35:00,36.33,36.39,36.31,36.32,291091.0,33.2532,33.3081,33.2348,33.244,291091.0
2022-01-27 13:40:00,36.32,36.36,36.3,36.35,176982.0,33.244,33.2806,33.2257,33.2715,176982.0
2022-01-27 13:45:00,36.35,36.41,36.33,36.4,324090.0,33.2715,33.3264,33.2532,33.3172,324090.0
2022-01-27 13:50:00,36.4,36.41,36.33,36.35,300202.0,33.3172,33.3264,33.2532,33.2715,300202.0
2022-01-27 13:55:00,36.36,36.42,36.34,36.39,369797.0,33.2806,33.3355,33.2623,33.3081,369797.0
2022-01-27 14:00:00,36.38,36.45,36.38,36.42,429161.0,33.2989,33.363,33.2989,33.3355,429161.0
2022-01-27 14:05:00,36.41,36.46,36.4,36.43,374069.0,33.3264,33.3721,33.3172,33.3447,374069.0
2022-01-27 14:10:00,36.43,36.47,36.42,36.45,330746.0,33.3447,33.3813,33.3355,33.363,330746.0
2022-01-27 14:15:00,36.45,36.46,36.4,36.42,254110.0,33.363,33.3721,33.3172,33.3355,254110.0
2022-01-27 14:20:00,36.42,36.43,36.35,36.35,284429.0,33.3355,33.3447,33.2715,33.2715,284429.0
2022-01-27 14:25:00,36.34,36.36,36.33,36.35,268200.0,33.2623,33.2806,33.2532,33.2715,268200.0
2022-01-27 14:30:00,36.34,36.39,36.3,36.32,416772.0,33.2623,33.3081,33.2257,33.244,416772.0
2022-01-27 14:35:00,36.32,36.37,36.31,36.35,295112.0,33.244,33.2898,33.2348,33.2715,295112.0
2022-01-27 14:40:00,36.34,36.4,36.34,36.4,718332.0,33.2623,33.3172,33.2623,33.3172,718332.0
2022-01-27 14:45:00,36.39,36.43,36.36,36.39,288915.0,33.3081,33.3447,33.2806,33.3081,288915.0
2022-01-27 14:50:00,36.38,36.39,36.34,36.36,296153.0,33.2989,33.3081,33.2623,33.2806,296153.0
2022-01-27 14:55:00,36.35,36.39,36.33,36.37,340092.0,33.2715,33.3081,33.2532,33.2898,340092.0
2022-01-27 15:00:00,36.36,36.4,36.36,36.38,332172.0,33.2806,33.3172,33.2806,33.2989,332172.0
2022-01-27 15:05:00,36.38,36.43,36.36,36.37,225425.0,33.2989,33.3447,33.2806,33.2898,225425.0
2022-01-27 15:10:00,36.37,36.37,36.33,36.35,332857.0,33.2898,33.2898,33.2532,33.2715,332857.0
2022-01-27 15:15:00,36.35,36.36,36.31,36.35,479676.0,33.2715,33.2806,33.2348,33.2715,479676.0
2022-01-27 15:20:00,36.34,36.36,36.3,36.34,218422.0,33.2623,33.2806,33.2257,33.2623,218422.0
2022-01-27 15:25:00,36.34,36.39,36.33,36.38,337177.0,33.2623,33.3081,33.2532,33.2989,337177.0
2022-01-27 15:30:00,36.38,36.4,36.35,36.35,516253.0,33.2989,33.3172,33.2715,33.2715,516253.0
2022-01-27 15:35:00,36.36,36.37,36.33,36.34,467605.0,33.2806,33.2898,33.2532,33.2623,467605.0
2022-01-27 15:40:00,36.34,36.41,36.32,36.39,853614.0,33.2623,33.3264,33.244,33.3081,853614.0
2022-01-27 15:45:00,36.39,36.43,36.35,36.37,785613.0,33.3081,33.3447,33.2715,33.2898,785613.0
2022-01-27 15:50:00,36.37,36.39,36.32,36.34,1313435.0,33.2898,33.3081,33.244,33.2623,1313435.0
2022-01-27 15:55:00,36.35,36.36,36.27,36.28,2356237.0,33.2715,33.2806,33.1982,33.2074,2356237.0
2022-01-28 09:30:00,36.03,36.06,35.87,35.89,893151.0,32.9786,33.006,32.8321,32.8504,893151.0
2022-01-28 09:35:00,35.89,35.95,35.8,35.83,868844.0,32.8504,32.9053,32.768,32.7955,868844.0
2022-01-28 09:40:00,35.83,35.84,35.74,35.75,349953.0,32.7955,32.8046,32.7131,32.7223,349953.0
2022-01-28 09:45:00,35.76,35.77,35.67,35.73,601422.0,32.7314,32.7406,32.649,32.704,601422.0
2022-01-28 09:50:00,35.73,35.82,35.71,35.76,265725.0,32.704,32.7863,32.6857,32.7314,265725.0
2022-01-28 09:55:00,35.76,35.77,35.69,35.71,400514.0,32.7314,32.7406,32.6674,32.6857,400514.0
2022-01-28 10:00:00,35.71,35.72,35.62,35.64,366785.0,32.6857,32.6948,32.6033,32.6216,366785.0
2022-01-28 10:05:00,35.64,35.69,35.62,35.69,397247.0,32.6216,32.6674,32.6033,32.6674,397247.0
2022-01-28 10:10:00,35.69,35.76,35.66,35.67,284831.0,32.6674,32.7314,32.6399,32.649,284831.0
2022-01-28 10:15:00,35.66,35.77,35.66,35.77,336534.0,32.6399,32.7406,32.6399,32.7406,336534.0
2022-01-28 10:20:00,35.77,35.78,35.68,35.68,569560.0,32.7406,32.7497,32.6582,32.6582,569560.0
2022-01-28 10:25:00,35.68,35.7,35.61,35.66,654800.0,32.6582,32.6765,32.5941,32.6399,654800.0
2022-01-28 10:30:00,35.65,35.69,35.63,35.64,707615.0,32.6307,32.6674,32.6124,32.6216,707615.0
2022-01-28 10:35:00,35.65,35.73,35.64,35.7,469465.0,32.6307,32.704,32.6216,32.6765,469465.0
2022-01-28 10:40:00,35.7,35.73,35.66,35.67,532446.0,32.6765,32.704,32.6399,32.649,532446.0
2022-01-28 10:45:00,35.67,35.79,35.67,35.78,813011.0,32.649,32.7589,32.649,32.7497,813011.0
2022-01-28 10:50:00,35.79,35.83,35.77,35.82,404653.0,32.7589,32.7955,32.7406,32.7863,404653.0
2022-01-28 10:55:00,35.82,35.86,35.79,35.85,387030.0,32.7863,32.823,32.7589,32.8138,387030.0
2022-01-28 11:00:00,35.86,35.87,35.8,35.81,295306.0,32.823,32.8321,32.768,32.7772,295306.0
2022-01-28 11:05:00,35.8,35.89,35.8,35.88,317938.0,32.768,32.8504,32.768,32.8413,317938.0
2022-01-28 11:10:00,35.88,35.95,35.88,35.94,262668.0,32.8413,32.9053,32.8413,32.8962,262668.0
2022-01-28 11:15:00,35.95,36.01,35.94,36.01,286714.0,32.9053,32.9603,32.8962,32.9603,286714.0
2022-01-28 11:20:00,36.01,36.03,35.96,35.98,199877.0,32.9603,32.9786,32.9145,32.9328,199877.0
2022-01-28 11:25:00,35.98,36.04,35.97,36.01,260177.0,32.9328,32.9877,32.9236,32.9603,260177.0
2022-01-28 11:30:00,36.01,36.02,35.96,35.99,219185.0,32.9603,32.9694,32.9145,32.9419,219185.0
2022-01-28 11:35:00,36.0,36.07,35.98,36.03,173542.0,32.9511,33.0152,32.9328,32.9786,173542.0
2022-01-28 11:40:00,36.02,36.05,36.01,36.01,229718.0,32.9694,32.9969,32.9603,32.9603,229718.0
2022-01-28 11:45:00,36.01,36.04,35.98,35.99,173696.0,32.9603,32.9877,32.9328,32.9419,173696.0
2022-01-28 11:50:00,36.0,36.02,35.98,36.02,111958.0,32.9511,32.9694,32.9328,32.9694,111958.0
2022-01-28 11:55:00,36.02,36.11,36.01,36.09,92846.0,32.9694,33.0518,32.9603,33.0335,92846.0
2022-01-28 12:00:00,36.09,36.12,36.07,36.12,153284.0,33.0335,33.0609,33.0152,33.0609,153284.0
2022-01-28 12:05:00,36.11,36.14,36.1,36.14,191274.0,33.0518,33.0792,33.0426,33.0792,191274.0
2022-01-28 12:10:00,36.13,36.13,36.05,36.08,168417.0,33.0701,33.0701,32.9969,33.0243,168417.0
2022-01-28 12:15:00,36.08,36.11,36.06,36.11,192053.0,33.0243,33.0518,33.006,33.0518,192053.0
2022-01-28 12:20:00,36.11,36.11,36.01,36.02,363890.0,33.0518,33.0518,32.9603,32.9694,363890.0
2022-01-28 12:25:00,36.01,36.04,36.0,36.02,230082.0,32.9603,32.9877,32.9511,32.9694,230082.0
2022-01-28 12:30:00,36.02,36.03,35.98,35.99,259956.0,32.9694,32.9786,32.9328,32.9419,259956.0
2022-01-28 12:35:00,35.99,36.02,35.97,35.98,176306.0,32.9419,32.9694,32.9236,32.9328,176306.0
2022-01-28 12:40:00,35.99,36.02,35.98,36.02,153506.0,32.9419,32.9694,32.9328,32.9694,153506.0
2022-01-28 12:45:00,36.02,36.04,35.98,36.01,243982.0,32.9694,32.9877,32.9328,32.9603,243982.0
2022-01-28 12:50:00,36.0,36.01,35.94,35.94,337501.0,32.9511,32.9603,32.8962,32.8962,337501.0
2022-01-28 12:55:00,35.94,35.98,35.93,35.94,160110.0,32.8962,32.9328,32.887,32.8962,160110.0
2022-01-28 13:00:00,35.94,35.99,35.94,35.97,138358.0,32.8962,32.9419,32.8962,32.9236,138358.0
2022-01-28 13:05:00,35.97,36.03,35.96,36.02,365255.0,32.9236,32.9786,32.9145,32.9694,365255.0
2022-01-28 13:10:00,36.01,36.04,36.01,36.03,183256.0,32.9603,32.9877,32.9603,32.9786,183256.0
2022-01-28 13:15:00,36.03,36.05,36.02,36.03,176278.0,32.9786,32.9969,32.9694,32.9786,176278.0
2022-01-28 13:20:00,36.03,36.03,35.97,36.0,97059.0,32.9786,32.9786,32.9236,32.9511,97059.0
2022-01-28 13:25:00,36.0,36.01,35.95,35.99,118988.0,32.9511,32.9603,32.9053,32.9419,118988.0
2022-01-28 13:30:00,35.99,36.04,35.99,36.02,254155.0,32.9419,32.9877,32.9419,32.9694,254155.0
2022-01-28 13:35:00,36.03,36.05,36.01,36.02,276193.0,32.9786,32.9969,32.9603,32.9694,276193.0
2022-01-28 13:40:00,36.02,36.02,35.99,36.02,211963.0,32.9694,32.9694,32.9419,32.9694,211963.0
2022-01-28 13:45:00,36.01,36.03,35.98,36.0,182653.0,32.9603,32.9786,32.9328,32.9511,182653.0
2022-01-28 13:50:00,36.0,36.05,35.99,36.03,251569.0,32.9511,32.9969,32.9419,32.9786,251569.0
2022-01-28 13:55:00,36.03,36.06,36.01,36.01,383051.0,32.9786,33.006,32.9603,32.9603,383051.0
2022-01-28 14:00:00,36.02,36.05,35.99,35.99,372002.0,32.9694,32.9969,32.9419,32.9419,372002.0
2022-01-28 14:05:00,35.99,35.99,35.92,35.93,237814.0,32.9419,32.9419,32.8779,32.887,237814.0
2022-01-28 14:10:00,35.93,35.93,35.86,35.87,219484.0,32.887,32.887,32.823,32.8321,219484.0
2022-01-28 14:15:00,35.87,35.88,35.83,35.85,280215.0,32.8321,32.8413,32.7955,32.8138,280215.0
2022-01-28 14:20:00,35.86,35.86,35.79,35.79,183079.0,32.823,32.823,32.7589,32.7589,183079.0
2022-01-28 14:25:00,35.79,35.83,35.78,35.81,205912.0,32.7589,32.7955,32.7497,32.7772,205912.0
2022-01-28 14:30:00,35.8,35.83,35.78,35.8,199554.0,32.768,32.7955,32.7497,32.768,199554.0
2022-01-28 14:35:00,35.8,35.85,35.8,35.84,170531.0,32.768,32.8138,32.768,32.8046,170531.0
2022-01-28 14:40:00,35.84,35.93,35.84,35.93,335016.0,32.8046,32.887,32.8046,32.887,335016.0
2022-01-28 14:45:00,35.93,35.98,35.92,35.97,420513.0,32.887,32.9328,32.8779,32.9236,420513.0
2022-01-28 14:50:00,35.97,35.97,35.92,35.95,310731.0,32.9236,32.9236,32.8779,32.9053,310731.0
2022-01-28 14:55:00,35.95,36.0,35.94,36.0,624684.0,32.9053,32.9511,32.8962,32.9511,624684.0
2022-01-28 15:00:00,36.0,36.03,35.98,36.0,544935.0,32.9511,32.9786,32.9328,32.9511,544935.0
2022-01-28 15:05:00,36.01,36.04,35.99,36.02,286324.0,32.9603,32.9877,32.9419,32.9694,286324.0
2022-01-28 15:10:00,36.02,36.03,35.96,35.99,429497.0,32.9694,32.9786,32.9145,32.9419,429497.0
2022-01-28 15:15:00,35.99,36.02,35.97,35.99,375717.0,32.9419,32.9694,32.9236,32.9419,375717.0
2022-01-28 15:20:00,35.99,36.05,35.98,36.04,632087.0,32.9419,32.9969,32.9328,32.9877,632087.0
2022-01-28 15:25:00,36.04,36.05,36.01,36.02,425553.0,32.9877,32.9969,32.9603,32.9694,425553.0
2022-01-28 15:30:00,36.02,36.06,35.93,36.04,672981.0,32.9694,33.006,32.887,32.9877,672981.0
2022-01-28 15:35:00,36.03,36.07,36.02,36.06,570879.0,32.9786,33.0152,32.9694,33.006,570879.0
2022-01-28 15:40:00,36.06,36.09,36.05,36.08,537515.0,33.006,33.0335,32.9969,33.0243,537515.0
2022-01-28 15:45:00,36.09,36.14,36.07,36.13,720255.0,33.0335,33.0792,33.0152,33.0701,720255.0
2022-01-28 15:50:00,36.13,36.17,36.13,36.16,807308.0,33.0701,33.1067,33.0701,33.0975,807308.0
2022-01-28 15:55:00,36.16,36.2,36.11,36.2,2758610.0,33.0975,33.1342,33.0518,33.1342,2758610.0
2022-01-31 09:30:00,36.92,37.02,36.81,37.0,1340816.0,33.7932,33.8847,33.6925,33.8664,1340816.0
2022-01-31 09:35:00,36.99,37.18,36.88,37.17,973350.0,33.8573,34.0312,33.7566,34.022,973350.0
2022-01-31 09:40:00,37.17,37.27,37.13,37.19,857962.0,34.022,34.1135,33.9854,34.0403,857962.0
2022-01-31 09:45:00,37.19,37.29,37.13,37.16,950434.0,34.0403,34.1318,33.9854,34.0129,950434.0
2022-01-31 09:50:00,37.16,37.24,37.12,37.21,613603.0,34.0129,34.0861,33.9762,34.0586,613603.0
2022-01-31 09:55:00,37.22,37.34,37.19,37.32,617751.0,34.0678,34.1776,34.0403,34.1593,617751.0
2022-01-31 10:00:00,37.32,37.36,37.27,37.29,439844.0,34.1593,34.1959,34.1135,34.1318,439844.0
2022-01-31 10:05:00,37.28,37.38,37.26,37.37,835479.0,34.1227,34.2142,34.1044,34.2051,835479.0
2022-01-31 10:10:00,37.38,37.39,37.33,37.33,550459.0,34.2142,34.2234,34.1685,34.1685,550459.0
2022-01-31 10:15:00,37.34,37.37,37.3,37.32,569364.0,34.1776,34.2051,34.141,34.1593,569364.0
2022-01-31 10:20:00,37.32,37.38,37.3,37.32,532781.0,34.1593,34.2142,34.141,34.1593,532781.0
2022-01-31 10:25:00,37.32,37.35,37.27,37.27,498270.0,34.1593,34.1868,34.1135,34.1135,498270.0
2022-01-31 10:30:00,37.27,37.35,37.23,37.34,475142.0,34.1135,34.1868,34.0769,34.1776,475142.0
2022-01-31 10:35:00,37.34,37.41,37.34,37.4,451325.0,34.1776,34.2417,34.1776,34.2325,451325.0
2022-01-31 10:40:00,37.4,37.41,37.31,37.38,899332.0,34.2325,34.2417,34.1502,34.2142,899332.0
2022-01-31 10:45:00,37.38,37.42,37.34,37.41,249833.0,34.2142,34.2508,34.1776,34.2417,249833.0
2022-01-31 10:50:00,37.42,37.54,37.41,37.51,466174.0,34.2508,34.3607,34.2417,34.3332,466174.0
2022-01-31 10:55:00,37.52,37.52,37.47,37.52,302424.0,34.3424,34.3424,34.2966,34.3424,302424.0
2022-01-31 11:00:00,37.51,37.56,37.49,37.55,272660.0,34.3332,34.379,34.3149,34.3698,272660.0
2022-01-31 11:05:00,37.55,37.55,37.46,37.47,379811.0,34.3698,34.3698,34.2874,34.2966,379811.0
2022-01-31 11:10:00,37.46,37.49,37.4,37.48,481507.0,34.2874,34.3149,34.2325,34.3058,481507.0
2022-01-31 11:15:00,37.47,37.48,37.42,37.45,224308.0,34.2966,34.3058,34.2508,34.2783,224308.0
2022-01-31 11:20:00,37.44,37.47,37.4,37.41,420656.0,34.2691,34.2966,34.2325,34.2417,420656.0
2022-01-31 11:25:00,37.41,37.45,37.39,37.39,430496.0,34.2417,34.2783,34.2234,34.2234,430496.0
2022-01-31 11:30:00,37.39,37.49,37.36,37.48,710693.0,34.2234,34.3149,34.1959,34.3058,710693.0
2022-01-31 11:35:00,37.48,37.52,37.47,37.49,229549.0,34.3058,34.3424,34.2966,34.3149,229549.0
2022-01-31 11:40:00,37.5,37.53,37.48,37.52,238434.0,34.3241,34.3515,34.3058,34.3424,238434.0
2022-01-31 11:45:00,37.53,37.61,37.52,37.59,498295.0,34.3515,34.4247,34.3424,34.4064,498295.0
2022-01-31 11:50:00,37.59,37.66,37.58,37.65,307039.0,34.4064,34.4705,34.3973,34.4614,307039.0
2022-01-31 11:55:00,37.64,37.68,37.6,37.6,460579.0,34.4522,34.4888,34.4156,34.4156,460579.0
2022-01-31 12:00:00,37.6,37.63,37.59,37.6,558318.0,34.4156,34.4431,34.4064,34.4156,558318.0
2022-01-31 12:05:00,37.6,37.67,37.6,37.62,324733.0,34.4156,34.4797,34.4156,34.4339,324733.0
2022-01-31 12:10:00,37.62,37.63,37.58,37.59,108830.0,34.4339,34.4431,34.3973,34.4064,108830.0
2022-01-31 12:15:00,37.59,37.63,37.57,37.63,335594.0,34.4064,34.4431,34.3881,34.4431,335594.0
2022-01-31 12:20:00,37.63,37.64,37.52,37.55,357351.0,34.4431,34.4522,34.3424,34.3698,357351.0
2022-01-31 12:25:00,37.55,37.56,37.53,37.55,330947.0,34.3698,34.379,34.3515,34.3698,330947.0
2022-01-31 12:30:00,37.56,37.58,37.51,37.52,324492.0,34.379,34.3973,34.3332,34.3424,324492.0
2022-01-31 12:35:00,37.52,37.56,37.52,37.54,248048.0,34.3424,34.379,34.3424,34.3607,248048.0
2022-01-31 12:40:00,37.53,37.56,37.52,37.54,101322.0,34.3515,34.379,34.3424,34.3607,101322.0
2022-01-31 12:45:00,37.54,37.59,37.54,37.58,238381.0,34.3607,34.4064,34.3607,34.3973,238381.0
2022-01-31 12:50:00,37.58,37.61,37.56,37.6,256634.0,34.3973,34.4247,34.379,34.4156,256634.0
2022-01-31 12:55:00,37.6,37.62,37.59,37.62,144617.0,34.4156,34.4339,34.4064,34.4339,144617.0
2022-01-31 13:00:00,37.62,37.63,37.6,37.62,278563.0,34.4339,34.4431,34.4156,34.4339,278563.0
2022-01-31 13:05:00,37.61,37.66,37.6,37.64,194366.0,34.4247,34.4705,34.4156,34.4522,194366.0
2022-01-31 13:10:00,37.65,37.65,37.62,37.64,204222.0,34.4614,34.4614,34.4339,34.4522,204222.0
2022-01-31 13:15:00,37.65,37.69,37.63,37.69,300005.0,34.4614,34.498,34.4431,34.498,300005.0
2022-01-31 13:20:00,37.69,37.71,37.68,37.69,367133.0,34.498,34.5163,34.4888,34.498,367133.0
2022-01-31 13:25:00,37.69,37.69,37.63,37.65,265659.0,34.498,34.498,34.4431,34.4614,265659.0
2022-01-31 13:30:00,37.65,37.68,37.62,37.65,300015.0,34.4614,34.4888,34.4339,34.4614,300015.0
2022-01-31 13:35:00,37.65,37.72,37.64,37.71,216793.0,34.4614,34.5254,34.4522,34.5163,216793.0
2022-01-31 13:40:00,37.71,37.78,37.71,37.74,601049.0,34.5163,34.5803,34.5163,34.5437,601049.0
2022-01-31 13:45:00,37.74,37.78,37.73,37.77,381624.0,34.5437,34.5803,34.5346,34.5712,381624.0
2022-01-31 13:50:00,37.78,37.81,37.77,37.77,635570.0,34.5803,34.6078,34.5712,34.5712,635570.0
2022-01-31 13:55:00,37.78,37.79,37.75,37.77,513746.0,34.5803,34.5895,34.5529,34.5712,513746.0
2022-01-31 14:00:00,37.77,37.78,37.72,37.73,333406.0,34.5712,34.5803,34.5254,34.5346,333406.0
2022-01-31 14:05:00,37.73,37.8,37.73,37.77,464699.0,34.5346,34.5987,34.5346,34.5712,464699.0
2022-01-31 14:10:00,37.77,37.79,37.76,37.78,118187.0,34.5712,34.5895,34.562,34.5803,118187.0
2022-01-31 14:15:00,37.78,37.8,37.77,37.8,168748.0,34.5803,34.5987,34.5712,34.5987,168748.0
2022-01-31 14:20:00,37.8,37.82,37.77,37.82,263856.0,34.5987,34.617,34.5712,34.617,263856.0
2022-01-31 14:25:00,37.81,37.83,37.78,37.83,372493.0,34.6078,34.6261,34.5803,34.6261,372493.0
2022-01-31 14:30:00,37.82,37.85,37.8,37.84,282877.0,34.617,34.6444,34.5987,34.6353,282877.0
2022-01-31 14:35:00,37.85,37.87,37.83,37.85,186578.0,34.6444,34.6627,34.6261,34.6444,186578.0
2022-01-31 14:40:00,37.85,37.9,37.85,37.89,233859.0,34.6444,34.6902,34.6444,34.681,233859.0
2022-01-31 14:45:00,37.89,37.92,37.85,37.87,399857.0,34.681,34.7085,34.6444,34.6627,399857.0
2022-01-31 14:50:00,37.87,37.9,37.86,37.88,138061.0,34.6627,34.6902,34.6536,34.6719,138061.0
2022-01-31 14:55:00,37.88,37.93,37.87,37.91,299512.0,34.6719,34.7176,34.6627,34.6993,299512.0
2022-01-31 15:00:00,37.92,37.92,37.87,37.9,375410.0,34.7085,34.7085,34.6627,34.6902,375410.0
2022-01-31 15:05:00,37.89,37.9,37.82,37.82,215981.0,34.681,34.6902,34.617,34.617,215981.0
2022-01-31 15:10:00,37.83,37.84,37.73,37.75,854154.0,34.6261,34.6353,34.5346,34.5529,854154.0
2022-01-31 15:15:00,37.74,37.76,37.69,37.7,896074.0,34.5437,34.562,34.498,34.5071,896074.0
2022-01-31 15:20:00,37.7,37.83,37.69,37.82,846154.0,34.5071,34.6261,34.498,34.617,846154.0
2022-01-31 15:25:00,37.82,37.84,37.75,37.76,718638.0,34.617,34.6353,34.5529,34.562,718638.0
2022-01-31 15:30:00,37.76,37.82,37.73,37.81,734785.0,34.562,34.617,34.5346,34.6078,734785.0
2022-01-31 15:35:00,37.81,37.82,37.75,37.76,492653.0,34.6078,34.617,34.5529,34.562,492653.0
2022-01-31 15:40:00,37.75,37.78,37.75,37.76,488857.0,34.5529,34.5803,34.5529,34.562,488857.0
2022-01-31 15:45:00,37.76,37.82,37.75,37.82,457910.0,34.562,34.617,34.5529,34.617,457910.0
2022-01-31 15:50:00,37.82,37.91,37.81,37.9,1086995.0,34.617,34.6993,34.6078,34.6902,1086995.0
2022-01-31 15:55:00,37.9,37.96,37.85,37.94,4336244.0,34.6902,34.7451,34.6444,34.7268,4336244.0
2022-02-01 09:30:00,38.04,38.07,37.75,37.89,1105874.0,34.8183,34.8458,34.5529,34.681,1105874.0
2022-02-01 09:35:00,37.88,37.96,37.77,37.78,1149193.0,34.6719,34.7451,34.5712,34.5803,1149193.0
2022-02-01 09:40:00,37.78,37.85,37.69,37.7,907526.0,34.5803,34.6444,34.498,34.5071,907526.0
2022-02-01 09:45:00,37.69,37.9,37.66,37.88,750590.0,34.498,34.6902,34.4705,34.6719,750590.0
2022-02-01 09:50:00,37.88,37.98,37.86,37.87,1039623.0,34.6719,34.7634,34.6536,34.6627,1039623.0
2022-02-01 09:55:00,37.87,37.97,37.85,37.93,435393.0,34.6627,34.7543,34.6444,34.7176,435393.0
2022-02-01 10:00:00,37.94,37.95,37.73,37.76,506318.0,34.7268,34.7359,34.5346,34.562,506318.0
2022-02-01 10:05:00,37.76,37.83,37.72,37.8,700084.0,34.562,34.6261,34.5254,34.5987,700084.0
2022-02-01 10:10:00,37.81,37.98,37.79,37.97,622922.0,34.6078,34.7634,34.5895,34.7543,622922.0
2022-02-01 10:15:00,37.97,38.0,37.93,37.94,415005.0,34.7543,34.7817,34.7176,34.7268,415005.0
2022-02-01 10:20:00,37.94,38.09,37.93,38.02,392238.0,34.7268,34.8641,34.7176,34.8,392238.0
2022-02-01 10:25:00,38.03,38.05,37.96,37.97,136277.0,34.8092,34.8275,34.7451,34.7543,136277.0
2022-02-01 10:30:00,37.97,38.08,37.97,38.03,210720.0,34.7543,34.8549,34.7543,34.8092,210720.0
2022-02-01 10:35:00,38.04,38.06,37.99,38.0,549474.0,34.8183,34.8366,34.7726,34.7817,549474.0
2022-02-01 10:40:00,38.0,38.05,37.92,37.95,309510.0,34.7817,34.8275,34.7085,34.7359,309510.0
2022-02-01 10:45:00,37.94,37.96,37.91,37.94,253546.0,34.7268,34.7451,34.6993,34.7268,253546.0
2022-02-01 10:50:00,37.93,37.99,37.93,37.94,255124.0,34.7176,34.7726,34.7176,34.7268,255124.0
2022-02-01 10:55:00,37.94,38.02,37.94,38.0,226654.0,34.7268,34.8,34.7268,34.7817,226654.0
2022-02-01 11:00:00,38.0,38.06,38.0,38.02,302371.0,34.7817,34.8366,34.7817,34.8,302371.0
2022-02-01 11:05:00,38.03,38.08,38.02,38.07,154121.0,34.8092,34.8549,34.8,34.8458,154121.0
2022-02-01 11:10:00,38.08,38.13,38.06,38.12,207374.0,34.8549,34.9007,34.8366,34.8916,207374.0
2022-02-01 11:15:00,38.11,38.14,38.09,38.13,268090.0,34.8824,34.9099,34.8641,34.9007,268090.0
2022-02-01 11:20:00,38.13,38.14,38.05,38.12,416759.0,34.9007,34.9099,34.8275,34.8916,416759.0
2022-02-01 11:25:00,38.12,38.2,38.11,38.15,474935.0,34.8916,34.9648,34.8824,34.919,474935.0
2022-02-01 11:30:00,38.15,38.17,38.09,38.17,286812.0,34.919,34.9373,34.8641,34.9373,286812.0
2022-02-01 11:35:00,38.17,38.2,38.14,38.16,198156.0,34.9373,34.9648,34.9099,34.9282,198156.0
2022-02-01 11:40:00,38.17,38.18,38.08,38.13,491338.0,34.9373,34.9465,34.8549,34.9007,491338.0
2022-02-01 11:45:00,38.14,38.14,38.08,38.08,411596.0,34.9099,34.9099,34.8549,34.8549,411596.0
2022-02-01 11:50:00,38.08,38.11,38.05,38.11,291646.0,34.8549,34.8824,34.8275,34.8824,291646.0
2022-02-01 11:55:00,38.11,38.12,38.07,38.09,194323.0,34.8824,34.8916,34.8458,34.8641,194323.0
2022-02-01 12:00:00,38.09,38.09,38.03,38.04,277081.0,34.8641,34.8641,34.8092,34.8183,277081.0
2022-02-01 12:05:00,38.03,38.05,38.0,38.01,129075.0,34.8092,34.8275,34.7817,34.7909,129075.0
2022-02-01 12:10:00,38.0,38.01,37.92,37.98,339487.0,34.7817,34.7909,34.7085,34.7634,339487.0
2022-02-01 12:15:00,37.98,37.99,37.97,37.99,221118.0,34.7634,34.7726,34.7543,34.7726,221118.0
2022-02-01 12:20:00,37.98,38.03,37.98,38.0,291467.0,34.7634,34.8092,34.7634,34.7817,291467.0
2022-02-01 12:25:00,38.0,38.0,37.94,37.98,275588.0,34.7817,34.7817,34.7268,34.7634,275588.0
2022-02-01 12:30:00,37.98,37.99,37.88,37.89,191639.0,34.7634,34.7726,34.6719,34.681,191639.0
2022-02-01 12:35:00,37.89,37.93,37.87,37.91,684370.0,34.681,34.7176,34.6627,34.6993,684370.0
2022-02-01 12:40:00,37.91,37.94,37.87,37.9,181322.0,34.6993,34.7268,34.6627,34.6902,181322.0
2022-02-01 12:45:00,37.89,37.94,37.89,37.94,235235.0,34.681,34.7268,34.681,34.7268,235235.0
2022-02-01 12:50:00,37.94,37.99,37.93,37.98,134433.0,34.7268,34.7726,34.7176,34.7634,134433.0
2022-02-01 12:55:00,37.98,38.02,37.97,37.99,185166.0,34.7634,34.8,34.7543,34.7726,185166.0
2022-02-01 13:00:00,37.98,38.0,37.95,37.97,316580.0,34.7634,34.7817,34.7359,34.7543,316580.0
2022-02-01 13:05:00,37.97,37.97,37.93,37.94,215935.0,34.7543,34.7543,34.7176,34.7268,215935.0
2022-02-01 13:10:00,37.94,37.97,37.93,37.95,77371.0,34.7268,34.7543,34.7176,34.7359,77371.0
2022-02-01 13:15:00,37.95,37.98,37.94,37.97,78089.0,34.7359,34.7634,34.7268,34.7543,78089.0
2022-02-01 13:20:00,37.97,37.99,37.97,37.99,37998.0,34.7543,34.7726,34.7543,34.7726,37998.0
2022-02-01 13:25:00,37.99,38.03,37.99,38.02,86018.0,34.7726,34.8092,34.7726,34.8,86018.0
2022-02-01 13:30:00,38.02,38.02,37.97,37.98,93439.0,34.8,34.8,34.7543,34.7634,93439.0
2022-02-01 13:35:00,37.98,38.02,37.96,38.01,230952.0,34.7634,34.8,34.7451,34.7909,230952.0
2022-02-01 13:40:00,38.01,38.01,37.98,37.99,165324.0,34.7909,34.7909,34.7634,34.7726,165324.0
2022-02-01 13:45:00,37.99,38.0,37.98,37.99,110299.0,34.7726,34.7817,34.7634,34.7726,110299.0
2022-02-01 13:50:00,37.99,38.0,37.97,38.0,74397.0,34.7726,34.7817,34.7543,34.7817,74397.0
2022-02-01 13:55:00,37.99,38.0,37.96,38.0,33410.0,34.7726,34.7817,34.7451,34.7817,33410.0
2022-02-01 14:00:00,38.0,38.05,38.0,38.02,123152.0,34.7817,34.8275,34.7817,34.8,123152.0
2022-02-01 14:05:00,38.02,38.04,38.0,38.02,91203.0,34.8,34.8183,34.7817,34.8,91203.0
2022-02-01 14:10:00,38.01,38.04,37.98,38.0,135216.0,34.7909,34.8183,34.7634,34.7817,135216.0
2022-02-01 14:15:00,38.0,38.02,37.99,38.0,145490.0,34.7817,34.8,34.7726,34.7817,145490.0
2022-02-01 14:20:00,38.0,38.0,37.95,37.99,106477.0,34.7817,34.7817,34.7359,34.7726,106477.0
2022-02-01 14:25:00,37.99,38.0,37.96,37.99,174301.0,34.7726,34.7817,34.7451,34.7726,174301.0
2022-02-01 14:30:00,37.99,38.01,37.99,38.01,78337.0,34.7726,34.7909,34.7726,34.7909,78337.0
2022-02-01 14:35:00,38.0,38.01,37.97,37.98,89554.0,34.7817,34.7909,34.7543,34.7634,89554.0
2022-02-01 14:40:00,37.98,38.0,37.97,37.99,114560.0,34.7634,34.7817,34.7543,34.7726,114560.0
2022-02-01 14:45:00,37.99,38.01,37.98,38.0,119561.0,34.7726,34.7909,34.7634,34.7817,119561.0
2022-02-01 14:50:00,37.99,38.01,37.97,38.0,74970.0,34.7726,34.7909,34.7543,34.7817,74970.0
2022-02-01 14:55:00,38.0,38.01,37.98,38.0,46575.0,34.7817,34.7909,34.7634,34.7817,46575.0
2022-02-01 15:00:00,38.0,38.06,37.99,38.05,189591.0,34.7817,34.8366,34.7726,34.8275,189591.0
2022-02-01 15:05:00,38.05,38.07,38.03,38.05,522707.0,34.8275,34.8458,34.8092,34.8275,522707.0
2022-02-01 15:10:00,38.05,38.05,38.02,38.03,131666.0,34.8275,34.8275,34.8,34.8092,131666.0
2022-02-01 15:15:00,38.02,38.04,38.0,38.02,508589.0,34.8,34.8183,34.7817,34.8,508589.0
2022-02-01 15:20:00,38.02,38.05,38.01,38.02,294881.0,34.8,34.8275,34.7909,34.8,294881.0
2022-02-01 15:25:00,38.02,38.04,38.01,38.02,504379.0,34.8,34.8183,34.7909,34.8,504379.0
2022-02-01 15:30:00,38.03,38.06,38.02,38.04,341835.0,34.8092,34.8366,34.8,34.8183,341835.0
2022-02-01 15:35:00,38.05,38.07,38.03,38.03,558783.0,34.8275,34.8458,34.8092,34.8092,558783.0
2022-02-01 15:40:00,38.04,38.08,38.03,38.08,322099.0,34.8183,34.8549,34.8092,34.8549,322099.0
2022-02-01 15:45:00,38.08,38.11,38.07,38.11,325186.0,34.8549,34.8824,34.8458,34.8824,325186.0
2022-02-01 15:50:00,38.11,38.11,38.09,38.11,395912.0,34.8824,34.8824,34.8641,34.8824,395912.0
2022-02-01 15:55:00,38.11,38.18,38.09,38.17,1454072.0,34.8824,34.9465,34.8641,34.9373,1454072.0
2022-02-02 09:30:00,38.35,38.37,37.96,37.98,1386948.0,35.1021,35.1204,34.7451,34.7634,1386948.0
2022-02-02 09:35:00,37.98,38.07,37.94,37.98,1256874.0,34.7634,34.8458,34.7268,34.7634,1256874.0
2022-02-02 09:40:00,37.98,37.98,37.77,37.82,920703.0,34.7634,34.7634,34.5712,34.617,920703.0
2022-02-02 09:45:00,37.82,37.87,37.72,37.73,634530.0,34.617,34.6627,34.5254,34.5346,634530.0
2022-02-02 09:50:00,37.73,37.92,37.72,37.92,589014.0,34.5346,34.7085,34.5254,34.7085,589014.0
2022-02-02 09:55:00,37.91,37.96,37.83,37.87,650248.0,34.6993,34.7451,34.6261,34.6627,650248.0
2022-02-02 10:00:00,37.87,37.91,37.76,37.77,601353.0,34.6627,34.6993,34.562,34.5712,601353.0
2022-02-02 10:05:00,37.77,37.95,37.77,37.93,724813.0,34.5712,34.7359,34.5712,34.7176,724813.0
2022-02-02 10:10:00,37.92,37.94,37.86,37.9,662432.0,34.7085,34.7268,34.6536,34.6902,662432.0
2022-02-02 10:15:00,37.9,37.94,37.87,37.94,299622.0,34.6902,34.7268,34.6627,34.7268,299622.0
2022-02-02 10:20:00,37.94,37.98,37.89,37.92,369352.0,34.7268,34.7634,34.681,34.7085,369352.0
2022-02-02 10:25:00,37.92,37.94,37.83,37.88,488795.0,34.7085,34.7268,34.6261,34.6719,488795.0
2022-02-02 10:30:00,37.89,37.9,37.82,37.84,261869.0,34.681,34.6902,34.617,34.6353,261869.0
2022-02-02 10:35:00,37.83,37.86,37.77,37.8,563959.0,34.6261,34.6536,34.5712,34.5987,563959.0
2022-02-02 10:40:00,37.8,37.87,37.76,37.85,361126.0,34.5987,34.6627,34.562,34.6444,361126.0
2022-02-02 10:45:00,37.86,37.94,37.85,37.93,499419.0,34.6536,34.7268,34.6444,34.7176,499419.0
2022-02-02 10:50:00,37.93,37.97,37.86,37.9,575063.0,34.7176,34.7543,34.6536,34.6902,575063.0
2022-02-02 10:55:00,37.9,37.91,37.88,37.9,179685.0,34.6902,34.6993,34.6719,34.6902,179685.0
2022-02-02 11:00:00,37.9,37.91,37.82,37.84,224605.0,34.6902,34.6993,34.617,34.6353,224605.0
2022-02-02 11:05:00,37.83,37.84,37.76,37.76,194728.0,34.6261,34.6353,34.562,34.562,194728.0
2022-02-02 11:10:00,37.76,37.77,37.65,37.65,576640.0,34.562,34.5712,34.4614,34.4614,576640.0
2022-02-02 11:15:00,37.65,37.73,37.64,37.72,347592.0,34.4614,34.5346,34.4522,34.5254,347592.0
2022-02-02 11:20:00,37.73,37.76,37.68,37.72,347200.0,34.5346,34.562,34.4888,34.5254,347200.0
2022-02-02 11:25:00,37.72,37.74,37.68,37.69,236016.0,34.5254,34.5437,34.4888,34.498,236016.0
2022-02-02 11:30:00,37.68,37.69,37.64,37.65,217286.0,34.4888,34.498,34.4522,34.4614,217286.0
2022-02-02 11:35:00,37.65,37.65,37.56,37.59,315748.0,34.4614,34.4614,34.379,34.4064,315748.0
2022-02-02 11:40:00,37.6,37.64,37.59,37.64,203918.0,34.4156,34.4522,34.4064,34.4522,203918.0
2022-02-02 11:45:00,37.64,37.7,37.63,37.67,416813.0,34.4522,34.5071,34.4431,34.4797,416813.0
2022-02-02 11:50:00,37.66,37.72,37.66,37.69,193076.0,34.4705,34.5254,34.4705,34.498,193076.0
2022-02-02 11:55:00,37.68,37.73,37.66,37.73,126530.0,34.4888,34.5346,34.4705,34.5346,126530.0
2022-02-02 12:00:00,37.72,37.73,37.67,37.68,166623.0,34.5254,34.5346,34.4797,34.4888,166623.0
2022-02-02 12:05:00,37.67,37.76,37.67,37.76,97852.0,34.4797,34.562,34.4797,34.562,97852.0
2022-02-02 12:10:00,37.76,37.79,37.74,37.78,289180.0,34.562,34.5895,34.5437,34.5803,289180.0
2022-02-02 12:15:00,37.77,37.8,37.73,37.75,49713.0,34.5712,34.5987,34.5346,34.5529,49713.0
2022-02-02 12:20:00,37.75,37.77,37.74,37.75,62573.0,34.5529,34.5712,34.5437,34.5529,62573.0
2022-02-02 12:25:00,37.74,37.75,37.73,37.74,67311.0,34.5437,34.5529,34.5346,34.5437,67311.0
2022-02-02 12:30:00,37.74,37.76,37.72,37.76,130195.0,34.5437,34.562,34.5254,34.562,130195.0
2022-02-02 12:35:00,37.76,37.78,37.74,37.78,49003.0,34.562,34.5803,34.5437,34.5803,49003.0
2022-02-02 12:40:00,37.77,37.81,37.76,37.81,97053.0,34.5712,34.6078,34.562,34.6078,97053.0
2022-02-02 12:45:00,37.81,37.83,37.8,37.81,91140.0,34.6078,34.6261,34.5987,34.6078,91140.0
2022-02-02 12:50:00,37.81,37.88,37.8,37.88,111745.0,34.6078,34.6719,34.5987,34.6719,111745.0
2022-02-02 12:55:00,37.87,37.91,37.87,37.91,168652.0,34.6627,34.6993,34.6627,34.6993,168652.0
2022-02-02 13:00:00,37.91,37.94,37.85,37.85,469014.0,34.6993,34.7268,34.6444,34.6444,469014.0
2022-02-02 13:05:00,37.86,37.88,37.84,37.85,106171.0,34.6536,34.6719,34.6353,34.6444,106171.0
2022-02-02 13:10:00,37.85,37.87,37.83,37.86,120543.0,34.6444,34.6627,34.6261,34.6536,120543.0
2022-02-02 13:15:00,37.85,37.87,37.84,37.84,241320.0,34.6444,34.6627,34.6353,34.6353,241320.0
2022-02-02 13:20:00,37.84,37.86,37.82,37.83,200197.0,34.6353,34.6536,34.617,34.6261,200197.0
2022-02-02 13:25:00,37.83,37.83,37.8,37.82,81297.0,34.6261,34.6261,34.5987,34.617,81297.0
2022-02-02 13:30:00,37.81,37.85,37.81,37.84,178537.0,34.6078,34.6444,34.6078,34.6353,178537.0
2022-02-02 13:35:00,37.85,37.87,37.84,37.86,25169.0,34.6444,34.6627,34.6353,34.6536,25169.0
2022-02-02 13:40:00,37.86,37.88,37.85,37.87,80934.0,34.6536,34.6719,34.6444,34.6627,80934.0
2022-02-02 13:45:00,37.87,37.87,37.84,37.85,96601.0,34.6627,34.6627,34.6353,34.6444,96601.0
2022-02-02 13:50:00,37.84,37.88,37.84,37.87,67178.0,34.6353,34.6719,34.6353,34.6627,67178.0
2022-02-02 13:55:00,37.87,37.89,37.85,37.89,159404.0,34.6627,34.681,34.6444,34.681,159404.0
2022-02-02 14:00:00,37.89,37.91,37.87,37.89,70705.0,34.681,34.6993,34.6627,34.681,70705.0
2022-02-02 14:05:00,37.89,37.9,37.85,37.86,35517.0,34.681,34.6902,34.6444,34.6536,35517.0
2022-02-02 14:10:00,37.86,37.87,37.82,37.83,94370.0,34.6536,34.6627,34.617,34.6261,94370.0
2022-02-02 14:15:00,37.83,37.84,37.79,37.84,197981.0,34.6261,34.6353,34.5895,34.6353,197981.0
2022-02-02 14:20:00,37.83,37.85,37.81,37.83,54102.0,34.6261,34.6444,34.6078,34.6261,54102.0
2022-02-02 14:25:00,37.83,37.83,37.8,37.83,263844.0,34.6261,34.6261,34.5987,34.6261,263844.0
2022-02-02 14:30:00,37.83,37.86,37.82,37.86,100258.0,34.6261,34.6536,34.617,34.6536,100258.0
2022-02-02 14:35:00,37.86,37.87,37.83,37.85,131863.0,34.6536,34.6627,34.6261,34.6444,131863.0
2022-02-02 14:40:00,37.85,37.88,37.85,37.85,244889.0,34.6444,34.6719,34.6444,34.6444,244889.0
2022-02-02 14:45:00,37.86,37.87,37.83,37.86,102145.0,34.6536,34.6627,34.6261,34.6536,102145.0
2022-02-02 14:50:00,37.87,37.88,37.86,37.88,45967.0,34.6627,34.6719,34.6536,34.6719,45967.0
2022-02-02 14:55:00,37.87,37.89,37.86,37.88,71825.0,34.6627,34.681,34.6536,34.6719,71825.0
2022-02-02 15:00:00,37.89,37.9,37.85,37.9,153464.0,34.681,34.6902,34.6444,34.6902,153464.0
2022-02-02 15:05:00,37.89,37.91,37.89,37.9,213101.0,34.681,34.6993,34.681,34.6902,213101.0
2022-02-02 15:10:00,37.89,37.9,37.88,37.89,106846.0,34.681,34.6902,34.6719,34.681,106846.0
2022-02-02 15:15:00,37.89,37.95,37.88,37.94,140385.0,34.681,34.7359,34.6719,34.7268,140385.0
2022-02-02 15:20:00,37.95,37.98,37.94,37.94,127712.0,34.7359,34.7634,34.7268,34.7268,127712.0
2022-02-02 15:25:00,37.95,37.95,37.91,37.94,164052.0,34.7359,34.7359,34.6993,34.7268,164052.0
2022-02-02 15:30:00,37.94,37.95,37.9,37.93,118658.0,34.7268,34.7359,34.6902,34.7176,118658.0
2022-02-02 15:35:00,37.92,37.94,37.89,37.91,197867.0,34.7085,34.7268,34.681,34.6993,197867.0
2022-02-02 15:40:00,37.91,37.91,37.88,37.9,270665.0,34.6993,34.6993,34.6719,34.6902,270665.0
2022-02-02 15:45:00,37.9,37.91,37.88,37.88,336732.0,34.6902,34.6993,34.6719,34.6719,336732.0
2022-02-02 15:50:00,37.88,37.9,37.85,37.87,380452.0,34.6719,34.6902,34.6444,34.6627,380452.0
2022-02-02 15:55:00,37.87,37.88,37.84,37.86,1121245.0,34.6627,34.6719,34.6353,34.6536,1121245.0
2022-02-03 09:30:00,37.6,37.7,37.43,37.54,1235448.0,34.4156,34.5071,34.26,34.3607,1235448.0
2022-02-03 09:35:00,37.54,37.75,37.54,37.75,715471.0,34.3607,34.5529,34.3607,34.5529,715471.0
2022-02-03 09:40:00,37.75,37.94,37.72,37.88,1129083.0,34.5529,34.7268,34.5254,34.6719,1129083.0
2022-02-03 09:45:00,37.88,37.88,37.69,37.7,558220.0,34.6719,34.6719,34.498,34.5071,558220.0
2022-02-03 09:50:00,37.7,37.79,37.65,37.67,494097.0,34.5071,34.5895,34.4614,34.4797,494097.0
2022-02-03 09:55:00,37.66,37.7,37.61,37.61,326656.0,34.4705,34.5071,34.4247,34.4247,326656.0
2022-02-03 10:00:00,37.61,37.65,37.52,37.57,617483.0,34.4247,34.4614,34.3424,34.3881,617483.0
2022-02-03 10:05:00,37.57,37.73,37.56,37.72,413956.0,34.3881,34.5346,34.379,34.5254,413956.0
2022-02-03 10:10:00,37.72,37.72,37.6,37.69,502864.0,34.5254,34.5254,34.4156,34.498,502864.0
2022-02-03 10:15:00,37.69,37.89,37.68,37.89,574308.0,34.498,34.681,34.4888,34.681,574308.0
2022-02-03 10:20:00,37.89,37.92,37.8,37.84,621722.0,34.681,34.7085,34.5987,34.6353,621722.0
2022-02-03 10:25:00,37.83,37.85,37.79,37.81,244836.0,34.6261,34.6444,34.5895,34.6078,244836.0
2022-02-03 10:30:00,37.81,37.86,37.76,37.77,286571.0,34.6078,34.6536,34.562,34.5712,286571.0
2022-02-03 10:35:00,37.77,37.8,37.73,37.76,322628.0,34.5712,34.5987,34.5346,34.562,322628.0
2022-02-03 10:40:00,37.76,37.82,37.72,37.81,206637.0,34.562,34.617,34.5254,34.6078,206637.0
2022-02-03 10:45:00,37.82,37.83,37.73,37.74,197609.0,34.617,34.6261,34.5346,34.5437,197609.0
2022-02-03 10:50:00,37.74,37.78,37.72,37.76,192950.0,34.5437,34.5803,34.5254,34.562,192950.0
2022-02-03 10:55:00,37.77,37.86,37.76,37.82,255402.0,34.5712,34.6536,34.562,34.617,255402.0
2022-02-03 11:00:00,37.81,37.82,37.75,37.76,273125.0,34.6078,34.617,34.5529,34.562,273125.0
2022-02-03 11:05:00,37.77,37.87,37.75,37.82,440191.0,34.5712,34.6627,34.5529,34.617,440191.0
2022-02-03 11:10:00,37.81,37.94,37.8,37.91,418993.0,34.6078,34.7268,34.5987,34.6993,418993.0
2022-02-03 11:15:00,37.91,37.91,37.87,37.9,293620.0,34.6993,34.6993,34.6627,34.6902,293620.0
2022-02-03 11:20:00,37.9,37.9,37.82,37.85,174157.0,34.6902,34.6902,34.617,34.6444,174157.0
2022-02-03 11:25:00,37.84,37.87,37.8,37.82,207744.0,34.6353,34.6627,34.5987,34.617,207744.0
2022-02-03 11:30:00,37.82,37.84,37.79,37.8,192581.0,34.617,34.6353,34.5895,34.5987,192581.0
2022-02-03 11:35:00,37.8,37.83,37.79,37.8,173568.0,34.5987,34.6261,34.5895,34.5987,173568.0
2022-02-03 11:40:00,37.81,37.81,37.75,37.77,189483.0,34.6078,34.6078,34.5529,34.5712,189483.0
2022-02-03 11:45:00,37.77,37.77,37.73,37.76,301408.0,34.5712,34.5712,34.5346,34.562,301408.0
2022-02-03 11:50:00,37.76,37.78,37.73,37.73,302997.0,34.562,34.5803,34.5346,34.5346,302997.0
2022-02-03 11:55:00,37.74,37.75,37.7,37.7,295680.0,34.5437,34.5529,34.5071,34.5071,295680.0
2022-02-03 12:00:00,37.7,37.72,37.65,37.65,150407.0,34.5071,34.5254,34.4614,34.4614,150407.0
2022-02-03 12:05:00,37.65,37.69,37.64,37.68,172722.0,34.4614,34.498,34.4522,34.4888,172722.0
2022-02-03 12:10:00,37.68,37.75,37.66,37.75,336541.0,34.4888,34.5529,34.4705,34.5529,336541.0
2022-02-03 12:15:00,37.75,37.75,37.7,37.7,340437.0,34.5529,34.5529,34.5071,34.5071,340437.0
2022-02-03 12:20:00,37.7,37.76,37.7,37.76,160008.0,34.5071,34.562,34.5071,34.562,160008.0
2022-02-03 12:25:00,37.75,37.76,37.72,37.74,111501.0,34.5529,34.562,34.5254,34.5437,111501.0
2022-02-03 12:30:00,37.74,37.75,37.71,37.74,295763.0,34.5437,34.5529,34.5163,34.5437,295763.0
2022-02-03 12:35:00,37.74,37.79,37.74,37.77,78840.0,34.5437,34.5895,34.5437,34.5712,78840.0
2022-02-03 12:40:00,37.77,37.78,37.75,37.76,148733.0,34.5712,34.5803,34.5529,34.562,148733.0
2022-02-03 12:45:00,37.76,37.78,37.74,37.75,113572.0,34.562,34.5803,34.5437,34.5529,113572.0
2022-02-03 12:50:00,37.76,37.78,37.75,37.78,100335.0,34.562,34.5803,34.5529,34.5803,100335.0
2022-02-03 12:55:00,37.77,37.82,37.77,37.82,312192.0,34.5712,34.617,34.5712,34.617,312192.0
2022-02-03 13:00:00,37.81,37.82,37.78,37.79,176916.0,34.6078,34.617,34.5803,34.5895,176916.0
2022-02-03 13:05:00,37.78,37.82,37.78,37.8,262581.0,34.5803,34.617,34.5803,34.5987,262581.0
2022-02-03 13:10:00,37.8,37.81,37.77,37.79,272867.0,34.5987,34.6078,34.5712,34.5895,272867.0
2022-02-03 13:15:00,37.79,37.82,37.79,37.8,119199.0,34.5895,34.617,34.5895,34.5987,119199.0
2022-02-03 13:20:00,37.8,37.84,37.79,37.81,230521.0,34.5987,34.6353,34.5895,34.6078,230521.0
2022-02-03 13:25:00,37.81,37.82,37.78,37.8,233451.0,34.6078,34.617,34.5803,34.5987,233451.0
2022-02-03 13:30:00,37.81,37.84,37.79,37.83,139423.0,34.6078,34.6353,34.5895,34.6261,139423.0
2022-02-03 13:35:00,37.83,37.83,37.79,37.81,220355.0,34.6261,34.6261,34.5895,34.6078,220355.0
2022-02-03 13:40:00,37.81,37.83,37.8,37.8,221952.0,34.6078,34.6261,34.5987,34.5987,221952.0
2022-02-03 13:45:00,37.81,37.82,37.79,37.81,65076.0,34.6078,34.617,34.5895,34.6078,65076.0
2022-02-03 13:50:00,37.81,37.83,37.79,37.81,155199.0,34.6078,34.6261,34.5895,34.6078,155199.0
2022-02-03 13:55:00,37.81,37.83,37.79,37.82,193848.0,34.6078,34.6261,34.5895,34.617,193848.0
2022-02-03 14:00:00,37.82,37.88,37.81,37.86,245707.0,34.617,34.6719,34.6078,34.6536,245707.0
2022-02-03 14:05:00,37.87,37.89,37.85,37.85,158478.0,34.6627,34.681,34.6444,34.6444,158478.0
2022-02-03 14:10:00,37.86,37.86,37.82,37.83,142210.0,34.6536,34.6536,34.617,34.6261,142210.0
2022-02-03 14:15:00,37.83,37.85,37.82,37.83,323380.0,34.6261,34.6444,34.617,34.6261,323380.0
2022-02-03 14:20:00,37.82,37.83,37.79,37.82,412228.0,34.617,34.6261,34.5895,34.617,412228.0
2022-02-03 14:25:00,37.82,37.83,37.77,37.79,256120.0,34.617,34.6261,34.5712,34.5895,256120.0
2022-02-03 14:30:00,37.79,37.8,37.75,37.8,171025.0,34.5895,34.5987,34.5529,34.5987,171025.0
2022-02-03 14:35:00,37.81,37.81,37.75,37.76,275171.0,34.6078,34.6078,34.5529,34.562,275171.0
2022-02-03 14:40:00,37.75,37.76,37.72,37.72,98737.0,34.5529,34.562,34.5254,34.5254,98737.0
2022-02-03 14:45:00,37.72,37.72,37.69,37.7,221881.0,34.5254,34.5254,34.498,34.5071,221881.0
2022-02-03 14:50:00,37.7,37.7,37.66,37.7,191831.0,34.5071,34.5071,34.4705,34.5071,191831.0
2022-02-03 14:55:00,37.69,37.73,37.69,37.7,331119.0,34.498,34.5346,34.498,34.5071,331119.0
2022-02-03 15:00:00,37.7,37.73,37.68,37.69,302654.0,34.5071,34.5346,34.4888,34.498,302654.0
2022-02-03 15:05:00,37.7,37.75,37.69,37.73,409773.0,34.5071,34.5529,34.498,34.5346,409773.0
2022-02-03 15:10:00,37.74,37.76,37.72,37.74,234695.0,34.5437,34.562,34.5254,34.5437,234695.0
2022-02-03 15:15:00,37.75,37.77,37.74,37.77,347224.0,34.5529,34.5712,34.5437,34.5712,347224.0
2022-02-03 15:20:00,37.77,37.8,37.76,37.77,391621.0,34.5712,34.5987,34.562,34.5712,391621.0
2022-02-03 15:25:00,37.77,37.78,37.75,37.78,230557.0,34.5712,34.5803,34.5529,34.5803,230557.0
2022-02-03 15:30:00,37.77,37.78,37.68,37.69,261287.0,34.5712,34.5803,34.4888,34.498,261287.0
2022-02-03 15:35:00,37.69,37.71,37.66,37.7,351643.0,34.498,34.5163,34.4705,34.5071,351643.0
2022-02-03 15:40:00,37.7,37.72,37.68,37.69,328768.0,34.5071,34.5254,34.4888,34.498,328768.0
2022-02-03 15:45:00,37.69,37.73,37.66,37.71,557252.0,34.498,34.5346,34.4705,34.5163,557252.0
2022-02-03 15:50:00,37.71,37.71,37.63,37.64,1217249.0,34.5163,34.5163,34.4431,34.4522,1217249.0
2022-02-03 15:55:00,37.65,37.7,37.62,37.63,1285932.0,34.4614,34.5071,34.4339,34.4431,1285932.0
2022-02-04 09:30:00,37.59,37.79,37.56,37.56,2475227.0,34.4064,34.5895,34.379,34.379,2475227.0
2022-02-04 09:35:00,37.56,37.72,37.52,37.71,1285735.0,34.379,34.5254,34.3424,34.5163,1285735.0
2022-02-04 09:40:00,37.72,37.89,37.72,37.85,1014203.0,34.5254,34.681,34.5254,34.6444,1014203.0
2022-02-04 09:45:00,37.85,37.93,37.82,37.82,587499.0,34.6444,34.7176,34.617,34.617,587499.0
2022-02-04 09:50:00,37.82,37.85,37.71,37.72,495135.0,34.617,34.6444,34.5163,34.5254,495135.0
2022-02-04 09:55:00,37.72,37.87,37.71,37.87,398729.0,34.5254,34.6627,34.5163,34.6627,398729.0
2022-02-04 10:00:00,37.87,37.97,37.84,37.95,942147.0,34.6627,34.7543,34.6353,34.7359,942147.0
2022-02-04 10:05:00,37.95,37.98,37.91,37.91,474642.0,34.7359,34.7634,34.6993,34.6993,474642.0
2022-02-04 10:10:00,37.91,37.99,37.87,37.96,644002.0,34.6993,34.7726,34.6627,34.7451,644002.0
2022-02-04 10:15:00,37.96,38.03,37.96,38.01,524217.0,34.7451,34.8092,34.7451,34.7909,524217.0
2022-02-04 10:20:00,38.01,38.09,37.99,38.02,304249.0,34.7909,34.8641,34.7726,34.8,304249.0
2022-02-04 10:25:00,38.02,38.07,37.93,37.94,436650.0,34.8,34.8458,34.7176,34.7268,436650.0
2022-02-04 10:30:00,37.94,38.03,37.93,38.02,317217.0,34.7268,34.8092,34.7176,34.8,317217.0
2022-02-04 10:35:00,38.02,38.03,37.91,37.95,430901.0,34.8,34.8092,34.6993,34.7359,430901.0
2022-02-04 10:40:00,37.95,37.98,37.86,37.87,792947.0,34.7359,34.7634,34.6536,34.6627,792947.0
2022-02-04 10:45:00,37.86,37.87,37.81,37.84,445897.0,34.6536,34.6627,34.6078,34.6353,445897.0
2022-02-04 10:50:00,37.84,37.87,37.8,37.86,760279.0,34.6353,34.6627,34.5987,34.6536,760279.0
2022-02-04 10:55:00,37.86,37.89,37.84,37.86,458868.0,34.6536,34.681,34.6353,34.6536,458868.0
2022-02-04 11:00:00,37.87,37.91,37.84,37.89,365864.0,34.6627,34.6993,34.6353,34.681,365864.0
2022-02-04 11:05:00,37.9,37.91,37.85,37.86,220366.0,34.6902,34.6993,34.6444,34.6536,220366.0
2022-02-04 11:10:00,37.87,37.87,37.79,37.79,362991.0,34.6627,34.6627,34.5895,34.5895,362991.0
2022-02-04 11:15:00,37.8,37.85,37.77,37.84,474576.0,34.5987,34.6444,34.5712,34.6353,474576.0
2022-02-04 11:20:00,37.84,37.86,37.79,37.82,443657.0,34.6353,34.6536,34.5895,34.617,443657.0
2022-02-04 11:25:00,37.82,37.92,37.81,37.88,879610.0,34.617,34.7085,34.6078,34.6719,879610.0
2022-02-04 11:30:00,37.88,37.92,37.86,37.88,553533.0,34.6719,34.7085,34.6536,34.6719,553533.0
2022-02-04 11:35:00,37.89,37.93,37.88,37.92,565168.0,34.681,34.7176,34.6719,34.7085,565168.0
2022-02-04 11:40:00,37.93,37.96,37.92,37.95,506297.0,34.7176,34.7451,34.7085,34.7359,506297.0
2022-02-04 11:45:00,37.94,37.99,37.93,37.95,278442.0,34.7268,34.7726,34.7176,34.7359,278442.0
2022-02-04 11:50:00,37.94,37.95,37.92,37.94,212678.0,34.7268,34.7359,34.7085,34.7268,212678.0
2022-02-04 11:55:00,37.95,37.98,37.92,37.93,244557.0,34.7359,34.7634,34.7085,34.7176,244557.0
2022-02-04 12:00:00,37.93,37.95,37.91,37.94,323024.0,34.7176,34.7359,34.6993,34.7268,323024.0
2022-02-04 12:05:00,37.94,37.95,37.91,37.94,366149.0,34.7268,34.7359,34.6993,34.7268,366149.0
2022-02-04 12:10:00,37.93,37.95,37.9,37.94,373204.0,34.7176,34.7359,34.6902,34.7268,373204.0
2022-02-04 12:15:00,37.93,37.95,37.9,37.91,416300.0,34.7176,34.7359,34.6902,34.6993,416300.0
2022-02-04 12:20:00,37.91,37.92,37.87,37.88,678341.0,34.6993,34.7085,34.6627,34.6719,678341.0
2022-02-04 12:25:00,37.88,37.89,37.85,37.86,278889.0,34.6719,34.681,34.6444,34.6536,278889.0
2022-02-04 12:30:00,37.86,37.89,37.81,37.83,162340.0,34.6536,34.681,34.6078,34.6261,162340.0
2022-02-04 12:35:00,37.84,37.85,37.82,37.84,118900.0,34.6353,34.6444,34.617,34.6353,118900.0
2022-02-04 12:40:00,37.85,37.88,37.82,37.85,210404.0,34.6444,34.6719,34.617,34.6444,210404.0
2022-02-04 12:45:00,37.85,37.89,37.84,37.89,194119.0,34.6444,34.681,34.6353,34.681,194119.0
2022-02-04 12:50:00,37.89,37.9,37.87,37.88,195262.0,34.681,34.6902,34.6627,34.6719,195262.0
2022-02-04 12:55:00,37.88,37.9,37.87,37.88,269637.0,34.6719,34.6902,34.6627,34.6719,269637.0
2022-02-04 13:00:00,37.89,37.95,37.89,37.95,293073.0,34.681,34.7359,34.681,34.7359,293073.0
2022-02-04 13:05:00,37.94,37.96,37.93,37.96,239233.0,34.7268,34.7451,34.7176,34.7451,239233.0
2022-02-04 13:10:00,37.95,37.98,37.94,37.97,366153.0,34.7359,34.7634,34.7268,34.7543,366153.0
2022-02-04 13:15:00,37.98,37.98,37.93,37.95,91560.0,34.7634,34.7634,34.7176,34.7359,91560.0
2022-02-04 13:20:00,37.95,38.0,37.94,37.98,64180.0,34.7359,34.7817,34.7268,34.7634,64180.0
2022-02-04 13:25:00,37.98,37.99,37.95,37.98,383263.0,34.7634,34.7726,34.7359,34.7634,383263.0
2022-02-04 13:30:00,37.99,38.0,37.95,37.97,400833.0,34.7726,34.7817,34.7359,34.7543,400833.0
2022-02-04 13:35:00,37.96,37.97,37.92,37.95,181516.0,34.7451,34.7543,34.7085,34.7359,181516.0
2022-02-04 13:40:00,37.95,37.98,37.93,37.96,186295.0,34.7359,34.7634,34.7176,34.7451,186295.0
2022-02-04 13:45:00,37.95,37.96,37.92,37.94,179409.0,34.7359,34.7451,34.7085,34.7268,179409.0
2022-02-04 13:50:00,37.95,37.97,37.94,37.96,97145.0,34.7359,34.7543,34.7268,34.7451,97145.0
2022-02-04 13:55:00,37.97,37.98,37.94,37.97,348595.0,34.7543,34.7634,34.7268,34.7543,348595.0
2022-02-04 14:00:00,37.97,37.99,37.96,37.98,151821.0,34.7543,34.7726,34.7451,34.7634,151821.0
2022-02-04 14:05:00,37.98,38.0,37.97,38.0,53778.0,34.7634,34.7817,34.7543,34.7817,53778.0
2022-02-04 14:10:00,38.0,38.01,37.95,37.98,218107.0,34.7817,34.7909,34.7359,34.7634,218107.0
2022-02-04 14:15:00,37.98,37.99,37.96,37.96,92430.0,34.7634,34.7726,34.7451,34.7451,92430.0
2022-02-04 14:20:00,37.96,37.99,37.95,37.95,497016.0,34.7451,34.7726,34.7359,34.7359,497016.0
2022-02-04 14:25:00,37.95,37.99,37.95,37.98,173531.0,34.7359,34.7726,34.7359,34.7634,173531.0
2022-02-04 14:30:00,37.97,38.0,37.97,37.99,155445.0,34.7543,34.7817,34.7543,34.7726,155445.0
2022-02-04 14:35:00,37.99,38.01,37.98,38.0,180014.0,34.7726,34.7909,34.7634,34.7817,180014.0
2022-02-04 14:40:00,38.0,38.0,37.97,37.98,96738.0,34.7817,34.7817,34.7543,34.7634,96738.0
2022-02-04 14:45:00,37.98,38.0,37.97,37.98,105390.0,34.7634,34.7817,34.7543,34.7634,105390.0
2022-02-04 14:50:00,37.98,38.0,37.97,38.0,144485.0,34.7634,34.7817,34.7543,34.7817,144485.0
2022-02-04 14:55:00,38.0,38.01,37.98,38.0,54151.0,34.7817,34.7909,34.7634,34.7817,54151.0
2022-02-04 15:00:00,38.0,38.04,38.0,38.03,115984.0,34.7817,34.8183,34.7817,34.8092,115984.0
2022-02-04 15:05:00,38.03,38.05,38.02,38.05,73600.0,34.8092,34.8275,34.8,34.8275,73600.0
2022-02-04 15:10:00,38.05,38.07,38.04,38.07,203026.0,34.8275,34.8458,34.8183,34.8458,203026.0
2022-02-04 15:15:00,38.07,38.07,38.02,38.04,267164.0,34.8458,34.8458,34.8,34.8183,267164.0
2022-02-04 15:20:00,38.03,38.05,38.02,38.05,210075.0,34.8092,34.8275,34.8,34.8275,210075.0
2022-02-04 15:25:00,38.05,38.05,38.03,38.05,235314.0,34.8275,34.8275,34.8092,34.8275,235314.0
2022-02-04 15:30:00,38.05,38.11,38.05,38.1,408896.0,34.8275,34.8824,34.8275,34.8732,408896.0
2022-02-04 15:35:00,38.1,38.1,38.08,38.09,534587.0,34.8732,34.8732,34.8549,34.8641,534587.0
2022-02-04 15:40:00,38.08,38.09,38.01,38.03,498874.0,34.8549,34.8641,34.7909,34.8092,498874.0
2022-02-04 15:45:00,38.02,38.04,37.98,38.01,413955.0,34.8,34.8183,34.7634,34.7909,413955.0
2022-02-04 15:50:00,38.01,38.03,37.97,38.0,711772.0,34.7909,34.8092,34.7543,34.7817,711772.0
2022-02-04 15:55:00,38.0,38.01,37.94,37.97,1467930.0,34.7817,34.7909,34.7268,34.7543,1467930.0
2022-02-07 09:30:00,37.79,37.86,37.66,37.68,1214675.0,34.5895,34.6536,34.4705,34.4888,1214675.0
2022-02-07 09:35:00,37.67,37.84,37.66,37.83,793296.0,34.4797,34.6353,34.4705,34.6261,793296.0
2022-02-07 09:40:00,37.82,37.85,37.78,37.84,767427.0,34.617,34.6444,34.5803,34.6353,767427.0
2022-02-07 09:45:00,37.84,37.85,37.75,37.77,720132.0,34.6353,34.6444,34.5529,34.5712,720132.0
2022-02-07 09:50:00,37.78,37.89,37.77,37.87,419304.0,34.5803,34.681,34.5712,34.6627,419304.0
2022-02-07 09:55:00,37.87,37.9,37.8,37.86,375875.0,34.6627,34.6902,34.5987,34.6536,375875.0
2022-02-07 10:00:00,37.86,37.87,37.75,37.79,402393.0,34.6536,34.6627,34.5529,34.5895,402393.0
2022-02-07 10:05:00,37.79,37.84,37.78,37.82,245078.0,34.5895,34.6353,34.5803,34.617,245078.0
2022-02-07 10:10:00,37.83,37.86,37.74,37.75,358508.0,34.6261,34.6536,34.5437,34.5529,358508.0
2022-02-07 10:15:00,37.75,37.79,37.71,37.73,248412.0,34.5529,34.5895,34.5163,34.5346,248412.0
2022-02-07 10:20:00,37.74,37.79,37.72,37.76,577108.0,34.5437,34.5895,34.5254,34.562,577108.0
2022-02-07 10:25:00,37.76,37.83,37.74,37.8,276222.0,34.562,34.6261,34.5437,34.5987,276222.0
2022-02-07 10:30:00,37.8,37.82,37.74,37.81,291115.0,34.5987,34.617,34.5437,34.6078,291115.0
2022-02-07 10:35:00,37.81,37.82,37.78,37.79,300718.0,34.6078,34.617,34.5803,34.5895,300718.0
2022-02-07 10:40:00,37.79,37.8,37.73,37.76,346287.0,34.5895,34.5987,34.5346,34.562,346287.0
2022-02-07 10:45:00,37.76,37.82,37.75,37.78,417816.0,34.562,34.617,34.5529,34.5803,417816.0
2022-02-07 10:50:00,37.77,37.85,37.77,37.79,358317.0,34.5712,34.6444,34.5712,34.5895,358317.0
2022-02-07 10:55:00,37.79,37.85,37.78,37.83,290144.0,34.5895,34.6444,34.5803,34.6261,290144.0
2022-02-07 11:00:00,37.83,37.86,37.79,37.82,257954.0,34.6261,34.6536,34.5895,34.617,257954.0
2022-02-07 11:05:00,37.81,37.85,37.78,37.8,409032.0,34.6078,34.6444,34.5803,34.5987,409032.0
2022-02-07 11:10:00,37.8,37.85,37.8,37.84,208930.0,34.5987,34.6444,34.5987,34.6353,208930.0
2022-02-07 11:15:00,37.84,37.85,37.8,37.84,493292.0,34.6353,34.6444,34.5987,34.6353,493292.0
2022-02-07 11:20:00,37.84,37.85,37.79,37.8,246883.0,34.6353,34.6444,34.5895,34.5987,246883.0
2022-02-07 11:25:00,37.8,37.85,37.79,37.79,302740.0,34.5987,34.6444,34.5895,34.5895,302740.0
2022-02-07 11:30:00,37.79,37.81,37.75,37.77,260445.0,34.5895,34.6078,34.5529,34.5712,260445.0
2022-02-07 11:35:00,37.76,37.77,37.66,37.68,250124.0,34.562,34.5712,34.4705,34.4888,250124.0
2022-02-07 11:40:00,37.68,37.69,37.62,37.62,248554.0,34.4888,34.498,34.4339,34.4339,248554.0
2022-02-07 11:45:00,37.63,37.65,37.6,37.64,201611.0,34.4431,34.4614,34.4156,34.4522,201611.0
2022-02-07 11:50:00,37.65,37.67,37.62,37.65,196233.0,34.4614,34.4797,34.4339,34.4614,196233.0
2022-02-07 11:55:00,37.64,37.72,37.63,37.7,327389.0,34.4522,34.5254,34.4431,34.5071,327389.0
2022-02-07 12:00:00,37.7,37.73,37.67,37.73,433795.0,34.5071,34.5346,34.4797,34.5346,433795.0
2022-02-07 12:05:00,37.73,37.73,37.68,37.69,293382.0,34.5346,34.5346,34.4888,34.498,293382.0
2022-02-07 12:10:00,37.69,37.73,37.68,37.7,212359.0,34.498,34.5346,34.4888,34.5071,212359.0
2022-02-07 12:15:00,37.7,37.76,37.7,37.73,293767.0,34.5071,34.562,34.5071,34.5346,293767.0
2022-02-07 12:20:00,37.73,37.75,37.72,37.75,176683.0,34.5346,34.5529,34.5254,34.5529,176683.0
2022-02-07 12:25:00,37.75,37.75,37.69,37.7,159662.0,34.5529,34.5529,34.498,34.5071,159662.0
2022-02-07 12:30:00,37.7,37.73,37.67,37.72,139661.0,34.5071,34.5346,34.4797,34.5254,139661.0
2022-02-07 12:35:00,37.72,37.73,37.67,37.7,121362.0,34.5254,34.5346,34.4797,34.5071,121362.0
2022-02-07 12:40:00,37.7,37.73,37.7,37.72,221823.0,34.5071,34.5346,34.5071,34.5254,221823.0
2022-02-07 12:45:00,37.73,37.76,37.71,37.73,265209.0,34.5346,34.562,34.5163,34.5346,265209.0
2022-02-07 12:50:00,37.73,37.75,37.71,37.72,177340.0,34.5346,34.5529,34.5163,34.5254,177340.0
2022-02-07 12:55:00,37.72,37.74,37.71,37.72,150035.0,34.5254,34.5437,34.5163,34.5254,150035.0
2022-02-07 13:00:00,37.72,37.77,37.7,37.74,462441.0,34.5254,34.5712,34.5071,34.5437,462441.0
2022-02-07 13:05:00,37.74,37.77,37.73,37.76,221891.0,34.5437,34.5712,34.5346,34.562,221891.0
2022-02-07 13:10:00,37.75,37.8,37.75,37.77,263843.0,34.5529,34.5987,34.5529,34.5712,263843.0
2022-02-07 13:15:00,37.77,37.8,37.77,37.78,178746.0,34.5712,34.5987,34.5712,34.5803,178746.0
2022-02-07 13:20:00,37.78,37.8,37.78,37.79,51438.0,34.5803,34.5987,34.5803,34.5895,51438.0
2022-02-07 13:25:00,37.79,37.82,37.77,37.8,138792.0,34.5895,34.617,34.5712,34.5987,138792.0
2022-02-07 13:30:00,37.81,37.83,37.78,37.8,93067.0,34.6078,34.6261,34.5803,34.5987,93067.0
2022-02-07 13:35:00,37.8,37.82,37.79,37.82,186702.0,34.5987,34.617,34.5895,34.617,186702.0
2022-02-07 13:40:00,37.81,37.83,37.8,37.82,114852.0,34.6078,34.6261,34.5987,34.617,114852.0
2022-02-07 13:45:00,37.82,37.83,37.8,37.8,183008.0,34.617,34.6261,34.5987,34.5987,183008.0
2022-02-07 13:50:00,37.8,37.83,37.79,37.82,153714.0,34.5987,34.6261,34.5895,34.617,153714.0
2022-02-07 13:55:00,37.82,37.85,37.82,37.84,271081.0,34.617,34.6444,34.617,34.6353,271081.0
2022-02-07 14:00:00,37.84,37.85,37.82,37.84,102531.0,34.6353,34.6444,34.617,34.6353,102531.0
2022-02-07 14:05:00,37.83,37.84,37.79,37.8,214792.0,34.6261,34.6353,34.5895,34.5987,214792.0
2022-02-07 14:10:00,37.8,37.81,37.8,37.8,35544.0,34.5987,34.6078,34.5987,34.5987,35544.0
2022-02-07 14:15:00,37.8,37.83,37.78,37.8,293264.0,34.5987,34.6261,34.5803,34.5987,293264.0
2022-02-07 14:20:00,37.8,37.82,37.8,37.8,129705.0,34.5987,34.617,34.5987,34.5987,129705.0
2022-02-07 14:25:00,37.81,37.86,37.8,37.86,260356.0,34.6078,34.6536,34.5987,34.6536,260356.0
2022-02-07 14:30:00,37.86,37.88,37.84,37.87,192425.0,34.6536,34.6719,34.6353,34.6627,192425.0
2022-02-07 14:35:00,37.87,37.88,37.84,37.84,194740.0,34.6627,34.6719,34.6353,34.6353,194740.0
2022-02-07 14:40:00,37.84,37.89,37.84,37.89,171920.0,34.6353,34.681,34.6353,34.681,171920.0
2022-02-07 14:45:00,37.88,37.91,37.87,37.88,157544.0,34.6719,34.6993,34.6627,34.6719,157544.0
2022-02-07 14:50:00,37.88,37.9,37.87,37.89,271418.0,34.6719,34.6902,34.6627,34.681,271418.0
2022-02-07 14:55:00,37.9,37.92,37.88,37.89,61012.0,34.6902,34.7085,34.6719,34.681,61012.0
2022-02-07 15:00:00,37.88,37.92,37.86,37.9,397666.0,34.6719,34.7085,34.6536,34.6902,397666.0
2022-02-07 15:05:00,37.9,37.92,37.87,37.9,168436.0,34.6902,34.7085,34.6627,34.6902,168436.0
2022-02-07 15:10:00,37.89,37.93,37.87,37.91,248399.0,34.681,34.7176,34.6627,34.6993,248399.0
2022-02-07 15:15:00,37.92,37.95,37.9,37.93,580770.0,34.7085,34.7359,34.6902,34.7176,580770.0
2022-02-07 15:20:00,37.93,37.93,37.9,37.9,229197.0,34.7176,34.7176,34.6902,34.6902,229197.0
2022-02-07 15:25:00,37.9,37.91,37.83,37.84,308450.0,34.6902,34.6993,34.6261,34.6353,308450.0
2022-02-07 15:30:00,37.84,37.86,37.83,37.85,324534.0,34.6353,34.6536,34.6261,34.6444,324534.0
2022-02-07 15:35:00,37.85,37.87,37.8,37.81,438235.0,34.6444,34.6627,34.5987,34.6078,438235.0
2022-02-07 15:40:00,37.8,37.81,37.77,37.79,321862.0,34.5987,34.6078,34.5712,34.5895,321862.0
2022-02-07 15:45:00,37.79,37.8,37.76,37.77,444969.0,34.5895,34.5987,34.562,34.5712,444969.0
2022-02-07 15:50:00,37.77,37.82,37.73,37.75,1115933.0,34.5712,34.617,34.5346,34.5529,1115933.0
2022-02-07 15:55:00,37.75,37.77,37.73,37.76,1124400.0,34.5529,34.5712,34.5346,34.562,1124400.0
2022-02-08 09:30:00,37.45,37.64,37.43,37.62,1178136.0,34.2783,34.4522,34.26,34.4339,1178136.0
2022-02-08 09:35:00,37.62,37.83,37.62,37.8,1133136.0,34.4339,34.6261,34.4339,34.5987,1133136.0
2022-02-08 09:40:00,37.81,37.98,37.77,37.95,800956.0,34.6078,34.7634,34.5712,34.7359,800956.0
2022-02-08 09:45:00,37.95,38.1,37.94,38.05,927187.0,34.7359,34.8732,34.7268,34.8275,927187.0
2022-02-08 09:50:00,38.04,38.04,37.89,37.93,631996.0,34.8183,34.8183,34.681,34.7176,631996.0
2022-02-08 09:55:00,37.93,37.96,37.83,37.86,823744.0,34.7176,34.7451,34.6261,34.6536,823744.0
2022-02-08 10:00:00,37.86,37.86,37.72,37.77,580645.0,34.6536,34.6536,34.5254,34.5712,580645.0
2022-02-08 10:05:00,37.77,37.84,37.75,37.77,309254.0,34.5712,34.6353,34.5529,34.5712,309254.0
2022-02-08 10:10:00,37.77,37.82,37.75,37.81,327344.0,34.5712,34.617,34.5529,34.6078,327344.0
2022-02-08 10:15:00,37.81,37.91,37.8,37.85,323692.0,34.6078,34.6993,34.5987,34.6444,323692.0
2022-02-08 10:20:00,37.85,37.91,37.84,37.87,293726.0,34.6444,34.6993,34.6353,34.6627,293726.0
2022-02-08 10:25:00,37.87,37.9,37.8,37.82,269497.0,34.6627,34.6902,34.5987,34.617,269497.0
2022-02-08 10:30:00,37.82,37.86,37.81,37.82,188229.0,34.617,34.6536,34.6078,34.617,188229.0
2022-02-08 10:35:00,37.82,37.88,37.79,37.88,376029.0,34.617,34.6719,34.5895,34.6719,376029.0
2022-02-08 10:40:00,37.88,37.93,37.86,37.93,308049.0,34.6719,34.7176,34.6536,34.7176,308049.0
2022-02-08 10:45:00,37.93,37.96,37.92,37.93,223510.0,34.7176,34.7451,34.7085,34.7176,223510.0
2022-02-08 10:50:00,37.92,37.96,37.9,37.94,231091.0,34.7085,34.7451,34.6902,34.7268,231091.0
2022-02-08 10:55:00,37.94,37.96,37.91,37.94,395072.0,34.7268,34.7451,34.6993,34.7268,395072.0
2022-02-08 11:00:00,37.94,38.0,37.93,37.97,363199.0,34.7268,34.7817,34.7176,34.7543,363199.0
2022-02-08 11:05:00,37.97,37.97,37.91,37.95,272925.0,34.7543,34.7543,34.6993,34.7359,272925.0
2022-02-08 11:10:00,37.96,37.99,37.92,37.97,329528.0,34.7451,34.7726,34.7085,34.7543,329528.0
2022-02-08 11:15:00,37.97,38.02,37.97,38.02,369202.0,34.7543,34.8,34.7543,34.8,369202.0
2022-02-08 11:20:00,38.01,38.01,37.95,37.97,167951.0,34.7909,34.7909,34.7359,34.7543,167951.0
2022-02-08 11:25:00,37.98,37.99,37.95,37.99,126159.0,34.7634,34.7726,34.7359,34.7726,126159.0
2022-02-08 11:30:00,37.98,38.01,37.97,37.98,233231.0,34.7634,34.7909,34.7543,34.7634,233231.0
2022-02-08 11:35:00,37.98,38.02,37.97,38.01,197374.0,34.7634,34.8,34.7543,34.7909,197374.0
2022-02-08 11:40:00,38.01,38.02,37.98,38.0,232442.0,34.7909,34.8,34.7634,34.7817,232442.0
2022-02-08 11:45:00,38.0,38.03,37.99,38.01,173853.0,34.7817,34.8092,34.7726,34.7909,173853.0
2022-02-08 11:50:00,38.01,38.04,37.98,38.03,407286.0,34.7909,34.8183,34.7634,34.8092,407286.0
2022-02-08 11:55:00,38.03,38.04,38.01,38.02,327499.0,34.8092,34.8183,34.7909,34.8,327499.0
2022-02-08 12:00:00,38.03,38.07,38.02,38.07,112354.0,34.8092,34.8458,34.8,34.8458,112354.0
2022-02-08 12:05:00,38.07,38.07,38.01,38.04,203813.0,34.8458,34.8458,34.7909,34.8183,203813.0
2022-02-08 12:10:00,38.04,38.04,38.0,38.01,166873.0,34.8183,34.8183,34.7817,34.7909,166873.0
2022-02-08 12:15:00,38.01,38.05,38.0,38.03,107177.0,34.7909,34.8275,34.7817,34.8092,107177.0
2022-02-08 12:20:00,38.03,38.05,38.01,38.05,117313.0,34.8092,34.8275,34.7909,34.8275,117313.0
2022-02-08 12:25:00,38.05,38.07,38.03,38.07,144404.0,34.8275,34.8458,34.8092,34.8458,144404.0
2022-02-08 12:30:00,38.07,38.1,38.06,38.09,238450.0,34.8458,34.8732,34.8366,34.8641,238450.0
2022-02-08 12:35:00,38.09,38.12,38.08,38.11,223248.0,34.8641,34.8916,34.8549,34.8824,223248.0
2022-02-08 12:40:00,38.1,38.11,38.08,38.09,78000.0,34.8732,34.8824,34.8549,34.8641,78000.0
2022-02-08 12:45:00,38.08,38.11,38.06,38.06,194292.0,34.8549,34.8824,34.8366,34.8366,194292.0
2022-02-08 12:50:00,38.06,38.07,38.04,38.06,241569.0,34.8366,34.8458,34.8183,34.8366,241569.0
2022-02-08 12:55:00,38.05,38.06,38.03,38.04,163326.0,34.8275,34.8366,34.8092,34.8183,163326.0
2022-02-08 13:00:00,38.03,38.04,37.99,38.0,205694.0,34.8092,34.8183,34.7726,34.7817,205694.0
2022-02-08 13:05:00,38.0,38.01,37.99,38.01,145765.0,34.7817,34.7909,34.7726,34.7909,145765.0
2022-02-08 13:10:00,38.01,38.03,37.99,38.02,116692.0,34.7909,34.8092,34.7726,34.8,116692.0
2022-02-08 13:15:00,38.02,38.02,37.95,37.98,138556.0,34.8,34.8,34.7359,34.7634,138556.0
2022-02-08 13:20:00,37.98,38.0,37.97,37.98,90519.0,34.7634,34.7817,34.7543,34.7634,90519.0
2022-02-08 13:25:00,37.98,37.98,37.95,37.96,374943.0,34.7634,34.7634,34.7359,34.7451,374943.0
2022-02-08 13:30:00,37.96,37.99,37.95,37.98,118327.0,34.7451,34.7726,34.7359,34.7634,118327.0
2022-02-08 13:35:00,37.99,38.01,37.95,37.95,157582.0,34.7726,34.7909,34.7359,34.7359,157582.0
2022-02-08 13:40:00,37.95,37.96,37.93,37.95,166043.0,34.7359,34.7451,34.7176,34.7359,166043.0
2022-02-08 13:45:00,37.95,37.98,37.94,37.97,143233.0,34.7359,34.7634,34.7268,34.7543,143233.0
2022-02-08 13:50:00,37.96,37.97,37.94,37.97,203665.0,34.7451,34.7543,34.7268,34.7543,203665.0
2022-02-08 13:55:00,37.97,38.0,37.97,38.0,157804.0,34.7543,34.7817,34.7543,34.7817,157804.0
2022-02-08 14:00:00,38.0,38.03,37.99,38.03,180839.0,34.7817,34.8092,34.7726,34.8092,180839.0
2022-02-08 14:05:00,38.03,38.06,38.03,38.04,364451.0,34.8092,34.8366,34.8092,34.8183,364451.0
2022-02-08 14:10:00,38.04,38.06,38.03,38.05,235952.0,34.8183,34.8366,34.8092,34.8275,235952.0
2022-02-08 14:15:00,38.05,38.05,37.98,37.99,143771.0,34.8275,34.8275,34.7634,34.7726,143771.0
2022-02-08 14:20:00,37.99,37.99,37.94,37.95,159526.0,34.7726,34.7726,34.7268,34.7359,159526.0
2022-02-08 14:25:00,37.95,37.95,37.91,37.91,154050.0,34.7359,34.7359,34.6993,34.6993,154050.0
2022-02-08 14:30:00,37.91,37.96,37.9,37.95,93839.0,34.6993,34.7451,34.6902,34.7359,93839.0
2022-02-08 14:35:00,37.95,37.98,37.9,37.9,253016.0,34.7359,34.7634,34.6902,34.6902,253016.0
2022-02-08 14:40:00,37.9,37.94,37.9,37.94,360661.0,34.6902,34.7268,34.6902,34.7268,360661.0
2022-02-08 14:45:00,37.93,37.96,37.91,37.94,188630.0,34.7176,34.7451,34.6993,34.7268,188630.0
2022-02-08 14:50:00,37.94,37.96,37.92,37.95,205981.0,34.7268,34.7451,34.7085,34.7359,205981.0
2022-02-08 14:55:00,37.95,37.95,37.91,37.93,107858.0,34.7359,34.7359,34.6993,34.7176,107858.0
2022-02-08 15:00:00,37.92,37.95,37.89,37.94,175369.0,34.7085,34.7359,34.681,34.7268,175369.0
2022-02-08 15:05:00,37.94,37.97,37.92,37.96,207986.0,34.7268,34.7543,34.7085,34.7451,207986.0
2022-02-08 15:10:00,37.96,38.0,37.96,38.0,335252.0,34.7451,34.7817,34.7451,34.7817,335252.0
2022-02-08 15:15:00,38.0,38.01,37.97,37.99,343439.0,34.7817,34.7909,34.7543,34.7726,343439.0
2022-02-08 15:20:00,37.99,38.0,37.97,37.98,146855.0,34.7726,34.7817,34.7543,34.7634,146855.0
2022-02-08 15:25:00,37.99,38.0,37.97,37.99,317032.0,34.7726,34.7817,34.7543,34.7726,317032.0
2022-02-08 15:30:00,38.0,38.06,37.99,38.05,200421.0,34.7817,34.8366,34.7726,34.8275,200421.0
2022-02-08 15:35:00,38.05,38.06,38.03,38.04,425082.0,34.8275,34.8366,34.8092,34.8183,425082.0
2022-02-08 15:40:00,38.04,38.09,38.03,38.05,713434.0,34.8183,34.8641,34.8092,34.8275,713434.0
2022-02-08 15:45:00,38.05,38.08,38.03,38.05,1035490.0,34.8275,34.8549,34.8092,34.8275,1035490.0
2022-02-08 15:50:00,38.05,38.09,38.03,38.09,671795.0,34.8275,34.8641,34.8092,34.8641,671795.0
2022-02-08 15:55:00,38.09,38.12,38.07,38.1,1735382.0,34.8641,34.8916,34.8458,34.8732,1735382.0
2022-02-09 09:30:00,38.42,38.51,38.26,38.44,1388477.0,35.1661,35.2485,35.0197,35.1845,1388477.0
2022-02-09 09:35:00,38.44,38.53,38.36,38.5,2821679.0,35.1845,35.2668,35.1112,35.2394,2821679.0
2022-02-09 09:40:00,38.51,38.52,38.44,38.51,1642687.0,35.2485,35.2577,35.1845,35.2485,1642687.0
2022-02-09 09:45:00,38.52,38.58,38.49,38.56,691012.0,35.2577,35.3126,35.2302,35.2943,691012.0
2022-02-09 09:50:00,38.56,38.58,38.43,38.52,969039.0,35.2943,35.3126,35.1753,35.2577,969039.0
2022-02-09 09:55:00,38.52,38.56,38.45,38.55,379361.0,35.2577,35.2943,35.1936,35.2851,379361.0
2022-02-09 10:00:00,38.55,38.65,38.55,38.64,352245.0,35.2851,35.3767,35.2851,35.3675,352245.0
2022-02-09 10:05:00,38.63,38.68,38.6,38.64,359571.0,35.3584,35.4041,35.3309,35.3675,359571.0
2022-02-09 10:10:00,38.64,38.65,38.56,38.59,417796.0,35.3675,35.3767,35.2943,35.3217,417796.0
2022-02-09 10:15:00,38.6,38.64,38.56,38.6,258323.0,35.3309,35.3675,35.2943,35.3309,258323.0
2022-02-09 10:20:00,38.59,38.66,38.57,38.62,756529.0,35.3217,35.3858,35.3034,35.3492,756529.0
2022-02-09 10:25:00,38.62,38.69,38.61,38.66,1809445.0,35.3492,35.4133,35.3401,35.3858,1809445.0
2022-02-09 10:30:00,38.67,38.72,38.65,38.7,503988.0,35.395,35.4407,35.3767,35.4224,503988.0
2022-02-09 10:35:00,38.7,38.72,38.68,38.68,344064.0,35.4224,35.4407,35.4041,35.4041,344064.0
2022-02-09 10:40:00,38.68,38.72,38.66,38.68,432399.0,35.4041,35.4407,35.3858,35.4041,432399.0
2022-02-09 10:45:00,38.68,38.7,38.66,38.7,297820.0,35.4041,35.4224,35.3858,35.4224,297820.0
2022-02-09 10:50:00,38.7,38.73,38.69,38.7,159984.0,35.4224,35.4499,35.4133,35.4224,159984.0
2022-02-09 10:55:00,38.71,38.75,38.69,38.73,162611.0,35.4316,35.4682,35.4133,35.4499,162611.0
2022-02-09 11:00:00,38.74,38.78,38.73,38.78,328812.0,35.459,35.4957,35.4499,35.4957,328812.0
2022-02-09 11:05:00,38.77,38.78,38.71,38.72,429860.0,35.4865,35.4957,35.4316,35.4407,429860.0
2022-02-09 11:10:00,38.72,38.75,38.69,38.71,472890.0,35.4407,35.4682,35.4133,35.4316,472890.0
2022-02-09 11:15:00,38.71,38.75,38.69,38.73,391548.0,35.4316,35.4682,35.4133,35.4499,391548.0
2022-02-09 11:20:00,38.73,38.74,38.7,38.74,191569.0,35.4499,35.459,35.4224,35.459,191569.0
2022-02-09 11:25:00,38.73,38.76,38.71,38.72,255547.0,35.4499,35.4773,35.4316,35.4407,255547.0
2022-02-09 11:30:00,38.72,38.73,38.68,38.72,197728.0,35.4407,35.4499,35.4041,35.4407,197728.0
2022-02-09 11:35:00,38.72,38.75,38.7,38.74,605152.0,35.4407,35.4682,35.4224,35.459,605152.0
2022-02-09 11:40:00,38.75,38.75,38.7,38.71,156500.0,35.4682,35.4682,35.4224,35.4316,156500.0
2022-02-09 11:45:00,38.71,38.74,38.71,38.73,141961.0,35.4316,35.459,35.4316,35.4499,141961.0
2022-02-09 11:50:00,38.73,38.74,38.67,38.67,114417.0,35.4499,35.459,35.395,35.395,114417.0
2022-02-09 11:55:00,38.67,38.67,38.63,38.64,400379.0,35.395,35.395,35.3584,35.3675,400379.0
2022-02-09 12:00:00,38.64,38.66,38.62,38.64,367273.0,35.3675,35.3858,35.3492,35.3675,367273.0
2022-02-09 12:05:00,38.65,38.65,38.59,38.61,229536.0,35.3767,35.3767,35.3217,35.3401,229536.0
2022-02-09 12:10:00,38.61,38.64,38.6,38.63,310192.0,35.3401,35.3675,35.3309,35.3584,310192.0
2022-02-09 12:15:00,38.63,38.66,38.62,38.65,203584.0,35.3584,35.3858,35.3492,35.3767,203584.0
2022-02-09 12:20:00,38.65,38.66,38.63,38.64,141193.0,35.3767,35.3858,35.3584,35.3675,141193.0
2022-02-09 12:25:00,38.65,38.66,38.62,38.65,233614.0,35.3767,35.3858,35.3492,35.3767,233614.0
2022-02-09 12:30:00,38.65,38.66,38.62,38.65,290992.0,35.3767,35.3858,35.3492,35.3767,290992.0
2022-02-09 12:35:00,38.65,38.69,38.64,38.69,170102.0,35.3767,35.4133,35.3675,35.4133,170102.0
2022-02-09 12:40:00,38.69,38.72,38.67,38.71,203597.0,35.4133,35.4407,35.395,35.4316,203597.0
2022-02-09 12:45:00,38.71,38.71,38.69,38.71,41229.0,35.4316,35.4316,35.4133,35.4316,41229.0
2022-02-09 12:50:00,38.71,38.72,38.69,38.72,121092.0,35.4316,35.4407,35.4133,35.4407,121092.0
2022-02-09 12:55:00,38.72,38.72,38.69,38.7,238272.0,35.4407,35.4407,35.4133,35.4224,238272.0
2022-02-09 13:00:00,38.7,38.71,38.67,38.68,151348.0,35.4224,35.4316,35.395,35.4041,151348.0
2022-02-09 13:05:00,38.68,38.7,38.67,38.7,158149.0,35.4041,35.4224,35.395,35.4224,158149.0
2022-02-09 13:10:00,38.7,38.72,38.68,38.68,104095.0,35.4224,35.4407,35.4041,35.4041,104095.0
2022-02-09 13:15:00,38.68,38.69,38.67,38.68,233809.0,35.4041,35.4133,35.395,35.4041,233809.0
2022-02-09 13:20:00,38.67,38.69,38.66,38.67,51301.0,35.395,35.4133,35.3858,35.395,51301.0
2022-02-09 13:25:00,38.68,38.68,38.65,38.66,119562.0,35.4041,35.4041,35.3767,35.3858,119562.0
2022-02-09 13:30:00,38.66,38.67,38.65,38.66,107910.0,35.3858,35.395,35.3767,35.3858,107910.0
2022-02-09 13:35:00,38.66,38.66,38.62,38.62,145318.0,35.3858,35.3858,35.3492,35.3492,145318.0
2022-02-09 13:40:00,38.63,38.66,38.62,38.66,158766.0,35.3584,35.3858,35.3492,35.3858,158766.0
2022-02-09 13:45:00,38.66,38.68,38.65,38.66,330072.0,35.3858,35.4041,35.3767,35.3858,330072.0
2022-02-09 13:50:00,38.66,38.68,38.65,38.68,166095.0,35.3858,35.4041,35.3767,35.4041,166095.0
2022-02-09 13:55:00,38.68,38.7,38.67,38.7,417714.0,35.4041,35.4224,35.395,35.4224,417714.0
2022-02-09 14:00:00,38.7,38.71,38.69,38.7,64832.0,35.4224,35.4316,35.4133,35.4224,64832.0
2022-02-09 14:05:00,38.7,38.71,38.68,38.71,152658.0,35.4224,35.4316,35.4041,35.4316,152658.0
2022-02-09 14:10:00,38.71,38.71,38.68,38.7,270114.0,35.4316,35.4316,35.4041,35.4224,270114.0
2022-02-09 14:15:00,38.7,38.71,38.68,38.69,123304.0,35.4224,35.4316,35.4041,35.4133,123304.0
2022-02-09 14:20:00,38.69,38.7,38.68,38.7,87249.0,35.4133,35.4224,35.4041,35.4224,87249.0
2022-02-09 14:25:00,38.7,38.72,38.69,38.72,118352.0,35.4224,35.4407,35.4133,35.4407,118352.0
2022-02-09 14:30:00,38.72,38.72,38.69,38.7,213119.0,35.4407,35.4407,35.4133,35.4224,213119.0
2022-02-09 14:35:00,38.7,38.73,38.69,38.72,236902.0,35.4224,35.4499,35.4133,35.4407,236902.0
2022-02-09 14:40:00,38.72,38.74,38.71,38.73,175548.0,35.4407,35.459,35.4316,35.4499,175548.0
2022-02-09 14:45:00,38.73,38.75,38.72,38.75,267197.0,35.4499,35.4682,35.4407,35.4682,267197.0
2022-02-09 14:50:00,38.75,38.75,38.72,38.72,284486.0,35.4682,35.4682,35.4407,35.4407,284486.0
2022-02-09 14:55:00,38.72,38.73,38.69,38.69,226586.0,35.4407,35.4499,35.4133,35.4133,226586.0
2022-02-09 15:00:00,38.69,38.71,38.68,38.71,478963.0,35.4133,35.4316,35.4041,35.4316,478963.0
2022-02-09 15:05:00,38.71,38.71,38.65,38.66,897170.0,35.4316,35.4316,35.3767,35.3858,897170.0
2022-02-09 15:10:00,38.66,38.69,38.66,38.66,215337.0,35.3858,35.4133,35.3858,35.3858,215337.0
2022-02-09 15:15:00,38.66,38.68,38.63,38.67,293010.0,35.3858,35.4041,35.3584,35.395,293010.0
2022-02-09 15:20:00,38.67,38.69,38.67,38.68,418363.0,35.395,35.4133,35.395,35.4041,418363.0
2022-02-09 15:25:00,38.68,38.71,38.66,38.71,301659.0,35.4041,35.4316,35.3858,35.4316,301659.0
2022-02-09 15:30:00,38.71,38.75,38.7,38.75,572019.0,35.4316,35.4682,35.4224,35.4682,572019.0
2022-02-09 15:35:00,38.75,38.76,38.73,38.74,763045.0,35.4682,35.4773,35.4499,35.459,763045.0
2022-02-09 15:40:00,38.73,38.74,38.7,38.73,929469.0,35.4499,35.459,35.4224,35.4499,929469.0
2022-02-09 15:45:00,38.73,38.77,38.72,38.76,478134.0,35.4499,35.4865,35.4407,35.4773,478134.0
2022-02-09 15:50:00,38.76,38.79,38.75,38.76,1221980.0,35.4773,35.5048,35.4682,35.4773,1221980.0
2022-02-09 15:55:00,38.76,38.79,38.74,38.79,1853720.0,35.4773,35.5048,35.459,35.5048,1853720.0
2022-02-10 09:30:00,38.18,38.42,38.12,38.39,1121229.0,34.9465,35.1661,34.8916,35.1387,1121229.0
2022-02-10 09:35:00,38.39,38.48,38.35,38.45,892775.0,35.1387,35.2211,35.1021,35.1936,892775.0
2022-02-10 09:40:00,38.46,38.51,38.42,38.45,951682.0,35.2028,35.2485,35.1661,35.1936,951682.0
2022-02-10 09:45:00,38.45,38.49,38.34,38.42,667954.0,35.1936,35.2302,35.0929,35.1661,667954.0
2022-02-10 09:50:00,38.43,38.51,38.42,38.47,471470.0,35.1753,35.2485,35.1661,35.2119,471470.0
2022-02-10 09:55:00,38.46,38.57,38.43,38.56,384649.0,35.2028,35.3034,35.1753,35.2943,384649.0
2022-02-10 10:00:00,38.57,38.64,38.51,38.63,349289.0,35.3034,35.3675,35.2485,35.3584,349289.0
2022-02-10 10:05:00,38.64,38.74,38.62,38.73,481409.0,35.3675,35.459,35.3492,35.4499,481409.0
2022-02-10 10:10:00,38.73,38.74,38.67,38.67,246780.0,35.4499,35.459,35.395,35.395,246780.0
2022-02-10 10:15:00,38.66,38.68,38.61,38.66,333193.0,35.3858,35.4041,35.3401,35.3858,333193.0
2022-02-10 10:20:00,38.66,38.71,38.65,38.7,214748.0,35.3858,35.4316,35.3767,35.4224,214748.0
2022-02-10 10:25:00,38.69,38.73,38.65,38.72,200269.0,35.4133,35.4499,35.3767,35.4407,200269.0
2022-02-10 10:30:00,38.72,38.8,38.71,38.76,312049.0,35.4407,35.514,35.4316,35.4773,312049.0
2022-02-10 10:35:00,38.77,38.89,38.76,38.88,653149.0,35.4865,35.5963,35.4773,35.5872,653149.0
2022-02-10 10:40:00,38.87,38.9,38.86,38.89,234147.0,35.578,35.6055,35.5689,35.5963,234147.0
2022-02-10 10:45:00,38.88,38.88,38.81,38.85,213480.0,35.5872,35.5872,35.5231,35.5597,213480.0
2022-02-10 10:50:00,38.85,38.85,38.73,38.75,303494.0,35.5597,35.5597,35.4499,35.4682,303494.0
2022-02-10 10:55:00,38.75,38.78,38.73,38.77,597424.0,35.4682,35.4957,35.4499,35.4865,597424.0
2022-02-10 11:00:00,38.77,38.77,38.72,38.73,195800.0,35.4865,35.4865,35.4407,35.4499,195800.0
2022-02-10 11:05:00,38.73,38.79,38.72,38.76,117270.0,35.4499,35.5048,35.4407,35.4773,117270.0
2022-02-10 11:10:00,38.76,38.78,38.72,38.73,250028.0,35.4773,35.4957,35.4407,35.4499,250028.0
2022-02-10 11:15:00,38.72,38.77,38.69,38.77,262769.0,35.4407,35.4865,35.4133,35.4865,262769.0
2022-02-10 11:20:00,38.77,38.8,38.72,38.76,131568.0,35.4865,35.514,35.4407,35.4773,131568.0
2022-02-10 11:25:00,38.76,38.8,38.73,38.79,185987.0,35.4773,35.514,35.4499,35.5048,185987.0
2022-02-10 11:30:00,38.79,38.79,38.67,38.67,280594.0,35.5048,35.5048,35.395,35.395,280594.0
2022-02-10 11:35:00,38.67,38.71,38.63,38.7,175844.0,35.395,35.4316,35.3584,35.4224,175844.0
2022-02-10 11:40:00,38.69,38.74,38.68,38.74,172583.0,35.4133,35.459,35.4041,35.459,172583.0
2022-02-10 11:45:00,38.74,38.76,38.72,38.76,122535.0,35.459,35.4773,35.4407,35.4773,122535.0
2022-02-10 11:50:00,38.76,38.77,38.68,38.69,215836.0,35.4773,35.4865,35.4041,35.4133,215836.0
2022-02-10 11:55:00,38.69,38.74,38.69,38.72,273069.0,35.4133,35.459,35.4133,35.4407,273069.0
2022-02-10 12:00:00,38.72,38.73,38.67,38.68,71771.0,35.4407,35.4499,35.395,35.4041,71771.0
2022-02-10 12:05:00,38.68,38.71,38.66,38.7,106898.0,35.4041,35.4316,35.3858,35.4224,106898.0
2022-02-10 12:10:00,38.7,38.73,38.69,38.71,157591.0,35.4224,35.4499,35.4133,35.4316,157591.0
2022-02-10 12:15:00,38.71,38.71,38.68,38.7,193457.0,35.4316,35.4316,35.4041,35.4224,193457.0
2022-02-10 12:20:00,38.7,38.71,38.68,38.69,75346.0,35.4224,35.4316,35.4041,35.4133,75346.0
2022-02-10 12:25:00,38.69,38.7,38.66,38.67,112025.0,35.4133,35.4224,35.3858,35.395,112025.0
2022-02-10 12:30:00,38.68,38.69,38.6,38.62,179655.0,35.4041,35.4133,35.3309,35.3492,179655.0
2022-02-10 12:35:00,38.63,38.7,38.62,38.69,211127.0,35.3584,35.4224,35.3492,35.4133,211127.0
2022-02-10 12:40:00,38.69,38.72,38.68,38.71,78116.0,35.4133,35.4407,35.4041,35.4316,78116.0
2022-02-10 12:45:00,38.71,38.72,38.49,38.54,907010.0,35.4316,35.4407,35.2302,35.276,907010.0
2022-02-10 12:50:00,38.53,38.54,38.47,38.51,622967.0,35.2668,35.276,35.2119,35.2485,622967.0
2022-02-10 12:55:00,38.51,38.6,38.5,38.57,218647.0,35.2485,35.3309,35.2394,35.3034,218647.0
2022-02-10 13:00:00,38.56,38.62,38.53,38.61,202567.0,35.2943,35.3492,35.2668,35.3401,202567.0
2022-02-10 13:05:00,38.61,38.62,38.55,38.58,144496.0,35.3401,35.3492,35.2851,35.3126,144496.0
2022-02-10 13:10:00,38.58,38.61,38.55,38.57,122280.0,35.3126,35.3401,35.2851,35.3034,122280.0
2022-02-10 13:15:00,38.57,38.57,38.46,38.47,268000.0,35.3034,35.3034,35.2028,35.2119,268000.0
2022-02-10 13:20:00,38.47,38.52,38.45,38.52,191354.0,35.2119,35.2577,35.1936,35.2577,191354.0
2022-02-10 13:25:00,38.52,38.53,38.47,38.48,1537073.0,35.2577,35.2668,35.2119,35.2211,1537073.0
2022-02-10 13:30:00,38.48,38.51,38.46,38.47,452028.0,35.2211,35.2485,35.2028,35.2119,452028.0
2022-02-10 13:35:00,38.47,38.48,38.39,38.43,300390.0,35.2119,35.2211,35.1387,35.1753,300390.0
2022-02-10 13:40:00,38.43,38.46,38.4,38.44,391983.0,35.1753,35.2028,35.1478,35.1845,391983.0
2022-02-10 13:45:00,38.44,38.48,38.43,38.45,115341.0,35.1845,35.2211,35.1753,35.1936,115341.0
2022-02-10 13:50:00,38.46,38.48,38.46,38.46,133089.0,35.2028,35.2211,35.2028,35.2028,133089.0
2022-02-10 13:55:00,38.47,38.51,38.45,38.51,135106.0,35.2119,35.2485,35.1936,35.2485,135106.0
2022-02-10 14:00:00,38.51,38.52,38.46,38.46,207765.0,35.2485,35.2577,35.2028,35.2028,207765.0
2022-02-10 14:05:00,38.46,38.48,38.43,38.47,149214.0,35.2028,35.2211,35.1753,35.2119,149214.0
2022-02-10 14:10:00,38.48,38.48,38.43,38.45,77440.0,35.2211,35.2211,35.1753,35.1936,77440.0
2022-02-10 14:15:00,38.44,38.44,38.37,38.39,131521.0,35.1845,35.1845,35.1204,35.1387,131521.0
2022-02-10 14:20:00,38.39,38.45,38.37,38.44,123987.0,35.1387,35.1936,35.1204,35.1845,123987.0
2022-02-10 14:25:00,38.45,38.48,38.43,38.47,93949.0,35.1936,35.2211,35.1753,35.2119,93949.0
2022-02-10 14:30:00,38.47,38.49,38.46,38.48,83076.0,35.2119,35.2302,35.2028,35.2211,83076.0
2022-02-10 14:35:00,38.48,38.52,38.46,38.5,148310.0,35.2211,35.2577,35.2028,35.2394,148310.0
2022-02-10 14:40:00,38.5,38.53,38.48,38.48,102822.0,35.2394,35.2668,35.2211,35.2211,102822.0
2022-02-10 14:45:00,38.49,38.51,38.44,38.45,125023.0,35.2302,35.2485,35.1845,35.1936,125023.0
2022-02-10 14:50:00,38.45,38.46,38.38,38.39,174693.0,35.1936,35.2028,35.1295,35.1387,174693.0
2022-02-10 14:55:00,38.39,38.4,38.35,38.38,305773.0,35.1387,35.1478,35.1021,35.1295,305773.0
2022-02-10 15:00:00,38.38,38.39,38.32,38.37,301321.0,35.1295,35.1387,35.0746,35.1204,301321.0
2022-02-10 15:05:00,38.37,38.4,38.36,38.4,188864.0,35.1204,35.1478,35.1112,35.1478,188864.0
2022-02-10 15:10:00,38.4,38.46,38.38,38.44,459569.0,35.1478,35.2028,35.1295,35.1845,459569.0
2022-02-10 15:15:00,38.43,38.47,38.38,38.4,418612.0,35.1753,35.2119,35.1295,35.1478,418612.0
2022-02-10 15:20:00,38.4,38.42,38.36,38.39,174889.0,35.1478,35.1661,35.1112,35.1387,174889.0
2022-02-10 15:25:00,38.4,38.41,38.36,38.37,261139.0,35.1478,35.157,35.1112,35.1204,261139.0
2022-02-10 15:30:00,38.36,38.37,38.28,38.29,413616.0,35.1112,35.1204,35.038,35.0472,413616.0
2022-02-10 15:35:00,38.29,38.32,38.25,38.3,656973.0,35.0472,35.0746,35.0105,35.0563,656973.0
2022-02-10 15:40:00,38.3,38.31,38.23,38.23,666485.0,35.0563,35.0655,34.9922,34.9922,666485.0
2022-02-10 15:45:00,38.23,38.24,38.18,38.21,1231200.0,34.9922,35.0014,34.9465,34.9739,1231200.0
2022-02-10 15:50:00,38.21,38.25,38.18,38.25,1123314.0,34.9739,35.0105,34.9465,35.0105,1123314.0
2022-02-10 15:55:00,38.25,38.31,38.25,38.28,1651690.0,35.0105,35.0655,35.0105,35.038,1651690.0
2022-02-11 09:30:00,38.32,38.42,38.24,38.34,450959.0,35.0746,35.1661,35.0014,35.0929,450959.0
2022-02-11 09:35:00,38.33,38.37,38.25,38.27,867065.0,35.0838,35.1204,35.0105,35.0288,867065.0
2022-02-11 09:40:00,38.27,38.3,38.21,38.28,417383.0,35.0288,35.0563,34.9739,35.038,417383.0
2022-02-11 09:45:00,38.28,38.42,38.28,38.4,543454.0,35.038,35.1661,35.038,35.1478,543454.0
2022-02-11 09:50:00,38.4,38.42,38.32,38.34,245257.0,35.1478,35.1661,35.0746,35.0929,245257.0
2022-02-11 09:55:00,38.34,38.35,38.2,38.23,457682.0,35.0929,35.1021,34.9648,34.9922,457682.0
2022-02-11 10:00:00,38.24,38.33,38.23,38.3,456859.0,35.0014,35.0838,34.9922,35.0563,456859.0
2022-02-11 10:05:00,38.3,38.38,38.29,38.32,311282.0,35.0563,35.1295,35.0472,35.0746,311282.0
2022-02-11 10:10:00,38.33,38.35,38.23,38.28,309330.0,35.0838,35.1021,34.9922,35.038,309330.0
2022-02-11 10:15:00,38.28,38.32,38.25,38.31,388385.0,35.038,35.0746,35.0105,35.0655,388385.0
2022-02-11 10:20:00,38.31,38.37,38.29,38.37,355595.0,35.0655,35.1204,35.0472,35.1204,355595.0
2022-02-11 10:25:00,38.37,38.41,38.35,38.39,551204.0,35.1204,35.157,35.1021,35.1387,551204.0
2022-02-11 10:30:00,38.39,38.45,38.37,38.39,518845.0,35.1387,35.1936,35.1204,35.1387,518845.0
2022-02-11 10:35:00,38.39,38.46,38.37,38.45,376518.0,35.1387,35.2028,35.1204,35.1936,376518.0
2022-02-11 10:40:00,38.44,38.49,38.42,38.47,497435.0,35.1845,35.2302,35.1661,35.2119,497435.0
2022-02-11 10:45:00,38.47,38.49,38.44,38.44,219268.0,35.2119,35.2302,35.1845,35.1845,219268.0
2022-02-11 10:50:00,38.45,38.45,38.38,38.44,290158.0,35.1936,35.1936,35.1295,35.1845,290158.0
2022-02-11 10:55:00,38.44,38.45,38.4,38.43,484686.0,35.1845,35.1936,35.1478,35.1753,484686.0
2022-02-11 11:00:00,38.43,38.47,38.41,38.46,448502.0,35.1753,35.2119,35.157,35.2028,448502.0
2022-02-11 11:05:00,38.46,38.46,38.36,38.36,259020.0,35.2028,35.2028,35.1112,35.1112,259020.0
2022-02-11 11:10:00,38.36,38.38,38.31,38.32,431144.0,35.1112,35.1295,35.0655,35.0746,431144.0
2022-02-11 11:15:00,38.31,38.33,38.27,38.33,617972.0,35.0655,35.0838,35.0288,35.0838,617972.0
2022-02-11 11:20:00,38.33,38.35,38.32,38.33,279811.0,35.0838,35.1021,35.0746,35.0838,279811.0
2022-02-11 11:25:00,38.33,38.33,38.27,38.29,325605.0,35.0838,35.0838,35.0288,35.0472,325605.0
2022-02-11 11:30:00,38.29,38.33,38.26,38.27,392571.0,35.0472,35.0838,35.0197,35.0288,392571.0
2022-02-11 11:35:00,38.27,38.28,38.21,38.24,477125.0,35.0288,35.038,34.9739,35.0014,477125.0
2022-02-11 11:40:00,38.23,38.24,38.2,38.23,695285.0,34.9922,35.0014,34.9648,34.9922,695285.0
2022-02-11 11:45:00,38.23,38.28,38.23,38.27,342177.0,34.9922,35.038,34.9922,35.0288,342177.0
2022-02-11 11:50:00,38.27,38.29,38.23,38.26,277720.0,35.0288,35.0472,34.9922,35.0197,277720.0
2022-02-11 11:55:00,38.27,38.3,38.25,38.29,140300.0,35.0288,35.0563,35.0105,35.0472,140300.0
2022-02-11 12:00:00,38.29,38.31,38.27,38.3,186929.0,35.0472,35.0655,35.0288,35.0563,186929.0
2022-02-11 12:05:00,38.3,38.33,38.28,38.32,94162.0,35.0563,35.0838,35.038,35.0746,94162.0
2022-02-11 12:10:00,38.32,38.35,38.31,38.34,141250.0,35.0746,35.1021,35.0655,35.0929,141250.0
2022-02-11 12:15:00,38.34,38.35,38.29,38.3,112792.0,35.0929,35.1021,35.0472,35.0563,112792.0
2022-02-11 12:20:00,38.3,38.31,38.27,38.3,153071.0,35.0563,35.0655,35.0288,35.0563,153071.0
2022-02-11 12:25:00,38.3,38.33,38.29,38.32,157242.0,35.0563,35.0838,35.0472,35.0746,157242.0
2022-02-11 12:30:00,38.31,38.33,38.31,38.31,77545.0,35.0655,35.0838,35.0655,35.0655,77545.0
2022-02-11 12:35:00,38.32,38.33,38.29,38.3,109571.0,35.0746,35.0838,35.0472,35.0563,109571.0
2022-02-11 12:40:00,38.3,38.31,38.27,38.28,77161.0,35.0563,35.0655,35.0288,35.038,77161.0
2022-02-11 12:45:00,38.29,38.29,38.26,38.28,71631.0,35.0472,35.0472,35.0197,35.038,71631.0
2022-02-11 12:50:00,38.28,38.28,38.2,38.21,100573.0,35.038,35.038,34.9648,34.9739,100573.0
2022-02-11 12:55:00,38.21,38.24,38.21,38.23,122236.0,34.9739,35.0014,34.9739,34.9922,122236.0
2022-02-11 13:00:00,38.23,38.25,38.22,38.23,280434.0,34.9922,35.0105,34.9831,34.9922,280434.0
2022-02-11 13:05:00,38.24,38.28,38.22,38.27,228544.0,35.0014,35.038,34.9831,35.0288,228544.0
2022-02-11 13:10:00,38.28,38.28,38.23,38.24,75702.0,35.038,35.038,34.9922,35.0014,75702.0
2022-02-11 13:15:00,38.24,38.26,38.21,38.25,95264.0,35.0014,35.0197,34.9739,35.0105,95264.0
2022-02-11 13:20:00,38.25,38.26,38.23,38.24,167951.0,35.0105,35.0197,34.9922,35.0014,167951.0
2022-02-11 13:25:00,38.23,38.24,38.19,38.2,73018.0,34.9922,35.0014,34.9556,34.9648,73018.0
2022-02-11 13:30:00,38.2,38.2,38.12,38.14,390215.0,34.9648,34.9648,34.8916,34.9099,390215.0
2022-02-11 13:35:00,38.13,38.14,38.01,38.01,986924.0,34.9007,34.9099,34.7909,34.7909,986924.0
2022-02-11 13:40:00,38.01,38.07,37.99,38.01,1533826.0,34.7909,34.8458,34.7726,34.7909,1533826.0
2022-02-11 13:45:00,38.01,38.01,37.9,37.95,1331176.0,34.7909,34.7909,34.6902,34.7359,1331176.0
2022-02-11 13:50:00,37.96,38.03,37.92,38.02,585425.0,34.7451,34.8092,34.7085,34.8,585425.0
2022-02-11 13:55:00,38.02,38.03,37.95,37.96,946663.0,34.8,34.8092,34.7359,34.7451,946663.0
2022-02-11 14:00:00,37.95,38.01,37.87,37.95,1049928.0,34.7359,34.7909,34.6627,34.7359,1049928.0
2022-02-11 14:05:00,37.94,37.98,37.88,37.94,1013970.0,34.7268,34.7634,34.6719,34.7268,1013970.0
2022-02-11 14:10:00,37.94,37.98,37.91,37.95,752319.0,34.7268,34.7634,34.6993,34.7359,752319.0
2022-02-11 14:15:00,37.95,38.07,37.94,38.04,914162.0,34.7359,34.8458,34.7268,34.8183,914162.0
2022-02-11 14:20:00,38.03,38.05,37.99,38.0,503081.0,34.8092,34.8275,34.7726,34.7817,503081.0
2022-02-11 14:25:00,37.99,38.0,37.89,37.9,403885.0,34.7726,34.7817,34.681,34.6902,403885.0
2022-02-11 14:30:00,37.91,37.96,37.82,37.94,576627.0,34.6993,34.7451,34.617,34.7268,576627.0
2022-02-11 14:35:00,37.94,37.95,37.88,37.9,503221.0,34.7268,34.7359,34.6719,34.6902,503221.0
2022-02-11 14:40:00,37.91,37.92,37.85,37.85,388135.0,34.6993,34.7085,34.6444,34.6444,388135.0
2022-02-11 14:45:00,37.86,37.87,37.8,37.8,605643.0,34.6536,34.6627,34.5987,34.5987,605643.0
2022-02-11 14:50:00,37.8,37.8,37.67,37.7,1238030.0,34.5987,34.5987,34.4797,34.5071,1238030.0
2022-02-11 14:55:00,37.7,37.77,37.7,37.75,723056.0,34.5071,34.5712,34.5071,34.5529,723056.0
2022-02-11 15:00:00,37.75,37.86,37.74,37.83,432617.0,34.5529,34.6536,34.5437,34.6261,432617.0
2022-02-11 15:05:00,37.83,37.84,37.75,37.75,322663.0,34.6261,34.6353,34.5529,34.5529,322663.0
2022-02-11 15:10:00,37.76,37.77,37.72,37.75,510882.0,34.562,34.5712,34.5254,34.5529,510882.0
2022-02-11 15:15:00,37.74,37.79,37.69,37.7,603891.0,34.5437,34.5895,34.498,34.5071,603891.0
2022-02-11 15:20:00,37.7,37.7,37.63,37.66,1044824.0,34.5071,34.5071,34.4431,34.4705,1044824.0
2022-02-11 15:25:00,37.66,37.7,37.65,37.69,496134.0,34.4705,34.5071,34.4614,34.498,496134.0
2022-02-11 15:30:00,37.7,37.7,37.63,37.68,381289.0,34.5071,34.5071,34.4431,34.4888,381289.0
2022-02-11 15:35:00,37.68,37.68,37.58,37.6,554073.0,34.4888,34.4888,34.3973,34.4156,554073.0
2022-02-11 15:40:00,37.59,37.61,37.54,37.59,843776.0,34.4064,34.4247,34.3607,34.4064,843776.0
2022-02-11 15:45:00,37.59,37.71,37.58,37.7,1015936.0,34.4064,34.5163,34.3973,34.5071,1015936.0
2022-02-11 15:50:00,37.71,37.72,37.64,37.65,1575660.0,34.5163,34.5254,34.4522,34.4614,1575660.0
2022-02-11 15:55:00,37.65,37.71,37.62,37.63,2163856.0,34.4614,34.5163,34.4339,34.4431,2163856.0
2022-02-14 09:30:00,37.44,37.45,37.23,37.37,1216049.0,34.2691,34.2783,34.0769,34.2051,1216049.0
2022-02-14 09:35:00,37.37,37.45,37.29,37.29,1563438.0,34.2051,34.2783,34.1318,34.1318,1563438.0
2022-02-14 09:40:00,37.29,37.39,37.26,37.34,764544.0,34.1318,34.2234,34.1044,34.1776,764544.0
2022-02-14 09:45:00,37.34,37.41,37.28,37.4,865718.0,34.1776,34.2417,34.1227,34.2325,865718.0
2022-02-14 09:50:00,37.4,37.49,37.38,37.49,449186.0,34.2325,34.3149,34.2142,34.3149,449186.0
2022-02-14 09:55:00,37.48,37.49,37.34,37.35,577719.0,34.3058,34.3149,34.1776,34.1868,577719.0
2022-02-14 10:00:00,37.35,37.35,37.2,37.23,625424.0,34.1868,34.1868,34.0495,34.0769,625424.0
2022-02-14 10:05:00,37.24,37.32,37.23,37.31,694879.0,34.0861,34.1593,34.0769,34.1502,694879.0
2022-02-14 10:10:00,37.31,37.43,37.31,37.36,273635.0,34.1502,34.26,34.1502,34.1959,273635.0
2022-02-14 10:15:00,37.36,37.38,37.23,37.31,297280.0,34.1959,34.2142,34.0769,34.1502,297280.0
2022-02-14 10:20:00,37.3,37.34,37.24,37.3,434238.0,34.141,34.1776,34.0861,34.141,434238.0
2022-02-14 10:25:00,37.3,37.31,37.25,37.28,384664.0,34.141,34.1502,34.0952,34.1227,384664.0
2022-02-14 10:30:00,37.28,37.3,37.19,37.22,397862.0,34.1227,34.141,34.0403,34.0678,397862.0
2022-02-14 10:35:00,37.21,37.25,37.19,37.22,537838.0,34.0586,34.0952,34.0403,34.0678,537838.0
2022-02-14 10:40:00,37.22,37.29,37.2,37.27,281515.0,34.0678,34.1318,34.0495,34.1135,281515.0
2022-02-14 10:45:00,37.27,37.33,37.25,37.32,513953.0,34.1135,34.1685,34.0952,34.1593,513953.0
2022-02-14 10:50:00,37.32,37.33,37.26,37.3,470556.0,34.1593,34.1685,34.1044,34.141,470556.0
2022-02-14 10:55:00,37.31,37.34,37.26,37.27,437798.0,34.1502,34.1776,34.1044,34.1135,437798.0
2022-02-14 11:00:00,37.28,37.3,37.25,37.3,401301.0,34.1227,34.141,34.0952,34.141,401301.0
2022-02-14 11:05:00,37.29,37.33,37.25,37.3,420284.0,34.1318,34.1685,34.0952,34.141,420284.0
2022-02-14 11:10:00,37.31,37.32,37.25,37.27,284489.0,34.1502,34.1593,34.0952,34.1135,284489.0
2022-02-14 11:15:00,37.28,37.37,37.28,37.36,375786.0,34.1227,34.2051,34.1227,34.1959,375786.0
2022-02-14 11:20:00,37.36,37.4,37.34,37.39,168551.0,34.1959,34.2325,34.1776,34.2234,168551.0
2022-02-14 11:25:00,37.39,37.42,37.37,37.39,282508.0,34.2234,34.2508,34.2051,34.2234,282508.0
2022-02-14 11:30:00,37.39,37.42,37.36,37.39,689313.0,34.2234,34.2508,34.1959,34.2234,689313.0
2022-02-14 11:35:00,37.4,37.41,37.32,37.34,220465.0,34.2325,34.2417,34.1593,34.1776,220465.0
2022-02-14 11:40:00,37.34,37.37,37.33,37.34,214120.0,34.1776,34.2051,34.1685,34.1776,214120.0
2022-02-14 11:45:00,37.34,37.39,37.34,37.39,251235.0,34.1776,34.2234,34.1776,34.2234,251235.0
2022-02-14 11:50:00,37.39,37.4,37.32,37.32,141219.0,34.2234,34.2325,34.1593,34.1593,141219.0
2022-02-14 11:55:00,37.33,37.35,37.3,37.34,88501.0,34.1685,34.1868,34.141,34.1776,88501.0
2022-02-14 12:00:00,37.33,37.39,37.31,37.38,203401.0,34.1685,34.2234,34.1502,34.2142,203401.0
2022-02-14 12:05:00,37.38,37.4,37.35,37.36,280188.0,34.2142,34.2325,34.1868,34.1959,280188.0
2022-02-14 12:10:00,37.37,37.4,37.36,37.4,230106.0,34.2051,34.2325,34.1959,34.2325,230106.0
2022-02-14 12:15:00,37.4,37.42,37.38,37.39,171560.0,34.2325,34.2508,34.2142,34.2234,171560.0
2022-02-14 12:20:00,37.39,37.41,37.38,37.39,98934.0,34.2234,34.2417,34.2142,34.2234,98934.0
2022-02-14 12:25:00,37.39,37.43,37.38,37.43,138052.0,34.2234,34.26,34.2142,34.26,138052.0
2022-02-14 12:30:00,37.43,37.46,37.42,37.44,121372.0,34.26,34.2874,34.2508,34.2691,121372.0
2022-02-14 12:35:00,37.44,37.45,37.4,37.43,108675.0,34.2691,34.2783,34.2325,34.26,108675.0
2022-02-14 12:40:00,37.43,37.45,37.42,37.44,117633.0,34.26,34.2783,34.2508,34.2691,117633.0
2022-02-14 12:45:00,37.43,37.45,37.41,37.43,109994.0,34.26,34.2783,34.2417,34.26,109994.0
2022-02-14 12:50:00,37.43,37.44,37.41,37.44,138380.0,34.26,34.2691,34.2417,34.2691,138380.0
2022-02-14 12:55:00,37.43,37.43,37.39,37.4,185136.0,34.26,34.26,34.2234,34.2325,185136.0
2022-02-14 13:00:00,37.4,37.42,37.36,37.41,131579.0,34.2325,34.2508,34.1959,34.2417,131579.0
2022-02-14 13:05:00,37.41,37.45,37.4,37.42,120753.0,34.2417,34.2783,34.2325,34.2508,120753.0
2022-02-14 13:10:00,37.41,37.43,37.38,37.39,152754.0,34.2417,34.26,34.2142,34.2234,152754.0
2022-02-14 13:15:00,37.39,37.42,37.38,37.4,65807.0,34.2234,34.2508,34.2142,34.2325,65807.0
2022-02-14 13:20:00,37.41,37.41,37.34,37.35,218107.0,34.2417,34.2417,34.1776,34.1868,218107.0
2022-02-14 13:25:00,37.35,37.36,37.33,37.35,124846.0,34.1868,34.1959,34.1685,34.1868,124846.0
2022-02-14 13:30:00,37.35,37.35,37.3,37.33,201199.0,34.1868,34.1868,34.141,34.1685,201199.0
2022-02-14 13:35:00,37.32,37.34,37.31,37.32,228586.0,34.1593,34.1776,34.1502,34.1593,228586.0
2022-02-14 13:40:00,37.31,37.34,37.3,37.33,350675.0,34.1502,34.1776,34.141,34.1685,350675.0
2022-02-14 13:45:00,37.33,37.36,37.3,37.3,271506.0,34.1685,34.1959,34.141,34.141,271506.0
2022-02-14 13:50:00,37.3,37.31,37.21,37.21,710738.0,34.141,34.1502,34.0586,34.0586,710738.0
2022-02-14 13:55:00,37.21,37.24,37.17,37.18,430553.0,34.0586,34.0861,34.022,34.0312,430553.0
2022-02-14 14:00:00,37.17,37.2,37.12,37.13,315749.0,34.022,34.0495,33.9762,33.9854,315749.0
2022-02-14 14:05:00,37.14,37.15,37.08,37.13,543804.0,33.9946,34.0037,33.9396,33.9854,543804.0
2022-02-14 14:10:00,37.13,37.18,37.11,37.16,192045.0,33.9854,34.0312,33.9671,34.0129,192045.0
2022-02-14 14:15:00,37.16,37.17,37.11,37.15,232358.0,34.0129,34.022,33.9671,34.0037,232358.0
2022-02-14 14:20:00,37.15,37.18,37.15,37.16,199655.0,34.0037,34.0312,34.0037,34.0129,199655.0
2022-02-14 14:25:00,37.16,37.29,37.12,37.21,698123.0,34.0129,34.1318,33.9762,34.0586,698123.0
2022-02-14 14:30:00,37.21,37.27,37.17,37.26,525731.0,34.0586,34.1135,34.022,34.1044,525731.0
2022-02-14 14:35:00,37.26,37.27,37.22,37.25,477128.0,34.1044,34.1135,34.0678,34.0952,477128.0
2022-02-14 14:40:00,37.25,37.28,37.23,37.25,382222.0,34.0952,34.1227,34.0769,34.0952,382222.0
2022-02-14 14:45:00,37.24,37.28,37.22,37.24,365942.0,34.0861,34.1227,34.0678,34.0861,365942.0
2022-02-14 14:50:00,37.24,37.32,37.24,37.29,230009.0,34.0861,34.1593,34.0861,34.1318,230009.0
2022-02-14 14:55:00,37.29,37.33,37.27,37.3,351960.0,34.1318,34.1685,34.1135,34.141,351960.0
2022-02-14 15:00:00,37.3,37.31,37.28,37.29,214358.0,34.141,34.1502,34.1227,34.1318,214358.0
2022-02-14 15:05:00,37.29,37.3,37.22,37.3,222723.0,34.1318,34.141,34.0678,34.141,222723.0
2022-02-14 15:10:00,37.3,37.35,37.27,37.34,245914.0,34.141,34.1868,34.1135,34.1776,245914.0
2022-02-14 15:15:00,37.33,37.34,37.27,37.3,384859.0,34.1685,34.1776,34.1135,34.141,384859.0
2022-02-14 15:20:00,37.29,37.39,37.27,37.35,637377.0,34.1318,34.2234,34.1135,34.1868,637377.0
2022-02-14 15:25:00,37.35,37.37,37.33,37.34,252249.0,34.1868,34.2051,34.1685,34.1776,252249.0
2022-02-14 15:30:00,37.34,37.38,37.31,37.37,365425.0,34.1776,34.2142,34.1502,34.2051,365425.0
2022-02-14 15:35:00,37.37,37.38,37.34,37.36,222124.0,34.2051,34.2142,34.1776,34.1959,222124.0
2022-02-14 15:40:00,37.36,37.37,37.33,37.36,585772.0,34.1959,34.2051,34.1685,34.1959,585772.0
2022-02-14 15:45:00,37.36,37.37,37.28,37.34,559960.0,34.1959,34.2051,34.1227,34.1776,559960.0
2022-02-14 15:50:00,37.34,37.34,37.29,37.32,785482.0,34.1776,34.1776,34.1318,34.1593,785482.0
2022-02-14 15:55:00,37.32,37.35,37.29,37.3,1991230.0,34.1593,34.1868,34.1318,34.141,1991230.0
2022-02-15 09:30:00,37.49,37.66,37.45,37.65,814718.0,34.3149,34.4705,34.2783,34.4614,814718.0
2022-02-15 09:35:00,37.65,37.7,37.57,37.66,1028978.0,34.4614,34.5071,34.3881,34.4705,1028978.0
2022-02-15 09:40:00,37.66,37.67,37.55,37.57,476389.0,34.4705,34.4797,34.3698,34.3881,476389.0
2022-02-15 09:45:00,37.58,37.61,37.45,37.45,288413.0,34.3973,34.4247,34.2783,34.2783,288413.0
2022-02-15 09:50:00,37.45,37.5,37.42,37.48,410984.0,34.2783,34.3241,34.2508,34.3058,410984.0
2022-02-15 09:55:00,37.49,37.6,37.48,37.6,265626.0,34.3149,34.4156,34.3058,34.4156,265626.0
2022-02-15 10:00:00,37.6,37.65,37.59,37.62,292881.0,34.4156,34.4614,34.4064,34.4339,292881.0
2022-02-15 10:05:00,37.62,37.64,37.59,37.61,256950.0,34.4339,34.4522,34.4064,34.4247,256950.0
2022-02-15 10:10:00,37.6,37.62,37.54,37.58,592440.0,34.4156,34.4339,34.3607,34.3973,592440.0
2022-02-15 10:15:00,37.58,37.61,37.55,37.55,364300.0,34.3973,34.4247,34.3698,34.3698,364300.0
2022-02-15 10:20:00,37.55,37.59,37.53,37.57,227235.0,34.3698,34.4064,34.3515,34.3881,227235.0
2022-02-15 10:25:00,37.57,37.64,37.55,37.63,218983.0,34.3881,34.4522,34.3698,34.4431,218983.0
2022-02-15 10:30:00,37.63,37.68,37.63,37.65,194686.0,34.4431,34.4888,34.4431,34.4614,194686.0
2022-02-15 10:35:00,37.66,37.69,37.63,37.66,241120.0,34.4705,34.498,34.4431,34.4705,241120.0
2022-02-15 10:40:00,37.67,37.74,37.66,37.73,211777.0,34.4797,34.5437,34.4705,34.5346,211777.0
2022-02-15 10:45:00,37.73,37.73,37.66,37.7,285561.0,34.5346,34.5346,34.4705,34.5071,285561.0
2022-02-15 10:50:00,37.7,37.71,37.65,37.67,150155.0,34.5071,34.5163,34.4614,34.4797,150155.0
2022-02-15 10:55:00,37.66,37.68,37.63,37.66,205522.0,34.4705,34.4888,34.4431,34.4705,205522.0
2022-02-15 11:00:00,37.66,37.68,37.64,37.66,231976.0,34.4705,34.4888,34.4522,34.4705,231976.0
2022-02-15 11:05:00,37.66,37.67,37.64,37.67,292374.0,34.4705,34.4797,34.4522,34.4797,292374.0
2022-02-15 11:10:00,37.66,37.68,37.64,37.65,159849.0,34.4705,34.4888,34.4522,34.4614,159849.0
2022-02-15 11:15:00,37.65,37.67,37.64,37.65,237537.0,34.4614,34.4797,34.4522,34.4614,237537.0
2022-02-15 11:20:00,37.65,37.69,37.65,37.66,321467.0,34.4614,34.498,34.4614,34.4705,321467.0
2022-02-15 11:25:00,37.65,37.66,37.61,37.64,240836.0,34.4614,34.4705,34.4247,34.4522,240836.0
2022-02-15 11:30:00,37.64,37.72,37.63,37.72,259001.0,34.4522,34.5254,34.4431,34.5254,259001.0
2022-02-15 11:35:00,37.71,37.75,37.7,37.72,141602.0,34.5163,34.5529,34.5071,34.5254,141602.0
2022-02-15 11:40:00,37.73,37.74,37.7,37.72,96543.0,34.5346,34.5437,34.5071,34.5254,96543.0
2022-02-15 11:45:00,37.72,37.75,37.71,37.74,80793.0,34.5254,34.5529,34.5163,34.5437,80793.0
2022-02-15 11:50:00,37.74,37.75,37.73,37.74,211522.0,34.5437,34.5529,34.5346,34.5437,211522.0
2022-02-15 11:55:00,37.73,37.77,37.73,37.74,244828.0,34.5346,34.5712,34.5346,34.5437,244828.0
2022-02-15 12:00:00,37.75,37.76,37.69,37.72,225255.0,34.5529,34.562,34.498,34.5254,225255.0
2022-02-15 12:05:00,37.72,37.72,37.67,37.7,269891.0,34.5254,34.5254,34.4797,34.5071,269891.0
2022-02-15 12:10:00,37.7,37.73,37.69,37.7,343541.0,34.5071,34.5346,34.498,34.5071,343541.0
2022-02-15 12:15:00,37.7,37.71,37.65,37.66,234032.0,34.5071,34.5163,34.4614,34.4705,234032.0
2022-02-15 12:20:00,37.66,37.69,37.65,37.66,134142.0,34.4705,34.498,34.4614,34.4705,134142.0
2022-02-15 12:25:00,37.67,37.67,37.64,37.66,123743.0,34.4797,34.4797,34.4522,34.4705,123743.0
2022-02-15 12:30:00,37.66,37.69,37.65,37.68,219966.0,34.4705,34.498,34.4614,34.4888,219966.0
2022-02-15 12:35:00,37.67,37.7,37.67,37.68,304104.0,34.4797,34.5071,34.4797,34.4888,304104.0
2022-02-15 12:40:00,37.68,37.69,37.66,37.68,280802.0,34.4888,34.498,34.4705,34.4888,280802.0
2022-02-15 12:45:00,37.68,37.69,37.63,37.64,106792.0,34.4888,34.498,34.4431,34.4522,106792.0
2022-02-15 12:50:00,37.64,37.67,37.64,37.66,92302.0,34.4522,34.4797,34.4522,34.4705,92302.0
2022-02-15 12:55:00,37.67,37.69,37.67,37.68,142213.0,34.4797,34.498,34.4797,34.4888,142213.0
2022-02-15 13:00:00,37.68,37.7,37.66,37.7,228688.0,34.4888,34.5071,34.4705,34.5071,228688.0
2022-02-15 13:05:00,37.7,37.73,37.7,37.72,264326.0,34.5071,34.5346,34.5071,34.5254,264326.0
2022-02-15 13:10:00,37.72,37.73,37.71,37.73,134489.0,34.5254,34.5346,34.5163,34.5346,134489.0
2022-02-15 13:15:00,37.74,37.74,37.71,37.72,59792.0,34.5437,34.5437,34.5163,34.5254,59792.0
2022-02-15 13:20:00,37.72,37.77,37.72,37.75,146693.0,34.5254,34.5712,34.5254,34.5529,146693.0
2022-02-15 13:25:00,37.75,37.76,37.73,37.75,450334.0,34.5529,34.562,34.5346,34.5529,450334.0
2022-02-15 13:30:00,37.75,37.76,37.74,37.75,126923.0,34.5529,34.562,34.5437,34.5529,126923.0
2022-02-15 13:35:00,37.75,37.75,37.72,37.74,273034.0,34.5529,34.5529,34.5254,34.5437,273034.0
2022-02-15 13:40:00,37.74,37.76,37.73,37.75,753055.0,34.5437,34.562,34.5346,34.5529,753055.0
2022-02-15 13:45:00,37.75,37.8,37.74,37.79,1318324.0,34.5529,34.5987,34.5437,34.5895,1318324.0
2022-02-15 13:50:00,37.79,37.8,37.76,37.77,280662.0,34.5895,34.5987,34.562,34.5712,280662.0
2022-02-15 13:55:00,37.77,37.77,37.74,37.77,349506.0,34.5712,34.5712,34.5437,34.5712,349506.0
2022-02-15 14:00:00,37.77,37.79,37.75,37.76,204637.0,34.5712,34.5895,34.5529,34.562,204637.0
2022-02-15 14:05:00,37.76,37.77,37.72,37.75,269734.0,34.562,34.5712,34.5254,34.5529,269734.0
2022-02-15 14:10:00,37.74,37.76,37.73,37.75,219478.0,34.5437,34.562,34.5346,34.5529,219478.0
2022-02-15 14:15:00,37.76,37.78,37.74,37.77,87592.0,34.562,34.5803,34.5437,34.5712,87592.0
2022-02-15 14:20:00,37.77,37.79,37.76,37.77,204401.0,34.5712,34.5895,34.562,34.5712,204401.0
2022-02-15 14:25:00,37.76,37.78,37.76,37.77,99111.0,34.562,34.5803,34.562,34.5712,99111.0
2022-02-15 14:30:00,37.77,37.78,37.73,37.73,491799.0,34.5712,34.5803,34.5346,34.5346,491799.0
2022-02-15 14:35:00,37.74,37.77,37.73,37.77,200770.0,34.5437,34.5712,34.5346,34.5712,200770.0
2022-02-15 14:40:00,37.77,37.82,37.74,37.81,378670.0,34.5712,34.617,34.5437,34.6078,378670.0
2022-02-15 14:45:00,37.81,37.83,37.8,37.81,155056.0,34.6078,34.6261,34.5987,34.6078,155056.0
2022-02-15 14:50:00,37.81,37.82,37.78,37.8,160927.0,34.6078,34.617,34.5803,34.5987,160927.0
2022-02-15 14:55:00,37.8,37.81,37.79,37.81,141520.0,34.5987,34.6078,34.5895,34.6078,141520.0
2022-02-15 15:00:00,37.81,37.83,37.79,37.83,257419.0,34.6078,34.6261,34.5895,34.6261,257419.0
2022-02-15 15:05:00,37.83,37.84,37.8,37.83,216380.0,34.6261,34.6353,34.5987,34.6261,216380.0
2022-02-15 15:10:00,37.83,37.83,37.81,37.83,333159.0,34.6261,34.6261,34.6078,34.6261,333159.0
2022-02-15 15:15:00,37.83,37.83,37.81,37.83,314008.0,34.6261,34.6261,34.6078,34.6261,314008.0
2022-02-15 15:20:00,37.83,37.84,37.8,37.82,442731.0,34.6261,34.6353,34.5987,34.617,442731.0
2022-02-15 15:25:00,37.82,37.82,37.8,37.82,330798.0,34.617,34.617,34.5987,34.617,330798.0
2022-02-15 15:30:00,37.82,37.83,37.76,37.77,459364.0,34.617,34.6261,34.562,34.5712,459364.0
2022-02-15 15:35:00,37.77,37.79,37.75,37.76,515280.0,34.5712,34.5895,34.5529,34.562,515280.0
2022-02-15 15:40:00,37.76,37.78,37.74,37.76,631833.0,34.562,34.5803,34.5437,34.562,631833.0
2022-02-15 15:45:00,37.77,37.8,37.75,37.79,867480.0,34.5712,34.5987,34.5529,34.5895,867480.0
2022-02-15 15:50:00,37.8,37.88,37.79,37.86,1764725.0,34.5987,34.6719,34.5895,34.6536,1764725.0
2022-02-15 15:55:00,37.85,37.87,37.83,37.83,2640062.0,34.6444,34.6627,34.6261,34.6261,2640062.0
2022-02-16 09:30:00,37.78,37.85,37.71,37.83,933604.0,34.5803,34.6444,34.5163,34.6261,933604.0
2022-02-16 09:35:00,37.82,37.86,37.75,37.75,784768.0,34.617,34.6536,34.5529,34.5529,784768.0
2022-02-16 09:40:00,37.75,37.79,37.71,37.76,292124.0,34.5529,34.5895,34.5163,34.562,292124.0
2022-02-16 09:45:00,37.76,37.9,37.76,37.88,275061.0,34.562,34.6902,34.562,34.6719,275061.0
2022-02-16 09:50:00,37.88,37.88,37.77,37.8,244106.0,34.6719,34.6719,34.5712,34.5987,244106.0
2022-02-16 09:55:00,37.8,37.89,37.78,37.89,232004.0,34.5987,34.681,34.5803,34.681,232004.0
2022-02-16 10:00:00,37.89,37.96,37.85,37.9,526081.0,34.681,34.7451,34.6444,34.6902,526081.0
2022-02-16 10:05:00,37.9,37.96,37.88,37.92,223508.0,34.6902,34.7451,34.6719,34.7085,223508.0
2022-02-16 10:10:00,37.92,37.96,37.9,37.93,214576.0,34.7085,34.7451,34.6902,34.7176,214576.0
2022-02-16 10:15:00,37.93,37.94,37.86,37.89,249600.0,34.7176,34.7268,34.6536,34.681,249600.0
2022-02-16 10:20:00,37.88,37.9,37.86,37.88,222151.0,34.6719,34.6902,34.6536,34.6719,222151.0
2022-02-16 10:25:00,37.89,37.92,37.87,37.89,425524.0,34.681,34.7085,34.6627,34.681,425524.0
2022-02-16 10:30:00,37.89,37.91,37.86,37.88,292371.0,34.681,34.6993,34.6536,34.6719,292371.0
2022-02-16 10:35:00,37.89,37.9,37.87,37.89,225319.0,34.681,34.6902,34.6627,34.681,225319.0
2022-02-16 10:40:00,37.88,37.95,37.88,37.94,196621.0,34.6719,34.7359,34.6719,34.7268,196621.0
2022-02-16 10:45:00,37.93,37.95,37.89,37.91,423597.0,34.7176,34.7359,34.681,34.6993,423597.0
2022-02-16 10:50:00,37.91,37.97,37.91,37.94,436477.0,34.6993,34.7543,34.6993,34.7268,436477.0
2022-02-16 10:55:00,37.93,37.94,37.9,37.93,342352.0,34.7176,34.7268,34.6902,34.7176,342352.0
2022-02-16 11:00:00,37.93,37.95,37.9,37.92,303935.0,34.7176,34.7359,34.6902,34.7085,303935.0
2022-02-16 11:05:00,37.92,37.98,37.91,37.96,223942.0,34.7085,34.7634,34.6993,34.7451,223942.0
2022-02-16 11:10:00,37.95,37.96,37.92,37.94,205340.0,34.7359,34.7451,34.7085,34.7268,205340.0
2022-02-16 11:15:00,37.94,37.95,37.9,37.91,214552.0,34.7268,34.7359,34.6902,34.6993,214552.0
2022-02-16 11:20:00,37.91,37.94,37.91,37.93,238771.0,34.6993,34.7268,34.6993,34.7176,238771.0
2022-02-16 11:25:00,37.93,37.95,37.92,37.94,229426.0,34.7176,34.7359,34.7085,34.7268,229426.0
2022-02-16 11:30:00,37.94,37.96,37.92,37.93,795312.0,34.7268,34.7451,34.7085,34.7176,795312.0
2022-02-16 11:35:00,37.93,37.95,37.91,37.93,366629.0,34.7176,34.7359,34.6993,34.7176,366629.0
2022-02-16 11:40:00,37.93,37.94,37.89,37.91,183905.0,34.7176,34.7268,34.681,34.6993,183905.0
2022-02-16 11:45:00,37.91,37.92,37.88,37.9,154049.0,34.6993,34.7085,34.6719,34.6902,154049.0
2022-02-16 11:50:00,37.91,37.93,37.89,37.9,172205.0,34.6993,34.7176,34.681,34.6902,172205.0
2022-02-16 11:55:00,37.91,37.94,37.89,37.93,103859.0,34.6993,34.7268,34.681,34.7176,103859.0
2022-02-16 12:00:00,37.94,37.96,37.91,37.92,173326.0,34.7268,34.7451,34.6993,34.7085,173326.0
2022-02-16 12:05:00,37.93,37.97,37.92,37.95,276134.0,34.7176,34.7543,34.7085,34.7359,276134.0
2022-02-16 12:10:00,37.96,37.97,37.94,37.95,153435.0,34.7451,34.7543,34.7268,34.7359,153435.0
2022-02-16 12:15:00,37.95,37.98,37.94,37.95,247760.0,34.7359,34.7634,34.7268,34.7359,247760.0
2022-02-16 12:20:00,37.95,37.97,37.94,37.95,173634.0,34.7359,34.7543,34.7268,34.7359,173634.0
2022-02-16 12:25:00,37.95,37.97,37.93,37.95,198291.0,34.7359,34.7543,34.7176,34.7359,198291.0
2022-02-16 12:30:00,37.95,37.95,37.86,37.88,257255.0,34.7359,34.7359,34.6536,34.6719,257255.0
2022-02-16 12:35:00,37.87,37.89,37.87,37.88,231926.0,34.6627,34.681,34.6627,34.6719,231926.0
2022-02-16 12:40:00,37.89,37.92,37.88,37.91,136576.0,34.681,34.7085,34.6719,34.6993,136576.0
2022-02-16 12:45:00,37.91,37.93,37.89,37.92,87634.0,34.6993,34.7176,34.681,34.7085,87634.0
2022-02-16 12:50:00,37.92,37.94,37.91,37.91,174360.0,34.7085,34.7268,34.6993,34.6993,174360.0
2022-02-16 12:55:00,37.91,37.92,37.9,37.9,148512.0,34.6993,34.7085,34.6902,34.6902,148512.0
2022-02-16 13:00:00,37.91,37.93,37.89,37.9,401097.0,34.6993,34.7176,34.681,34.6902,401097.0
2022-02-16 13:05:00,37.9,37.93,37.89,37.92,128741.0,34.6902,34.7176,34.681,34.7085,128741.0
2022-02-16 13:10:00,37.92,37.93,37.9,37.93,332118.0,34.7085,34.7176,34.6902,34.7176,332118.0
2022-02-16 13:15:00,37.93,37.94,37.92,37.93,125931.0,34.7176,34.7268,34.7085,34.7176,125931.0
2022-02-16 13:20:00,37.93,37.95,37.92,37.94,191840.0,34.7176,34.7359,34.7085,34.7268,191840.0
2022-02-16 13:25:00,37.95,37.95,37.93,37.94,94864.0,34.7359,34.7359,34.7176,34.7268,94864.0
2022-02-16 13:30:00,37.94,37.95,37.91,37.94,148554.0,34.7268,34.7359,34.6993,34.7268,148554.0
2022-02-16 13:35:00,37.94,37.95,37.92,37.93,54856.0,34.7268,34.7359,34.7085,34.7176,54856.0
2022-02-16 13:40:00,37.93,37.94,37.91,37.93,189903.0,34.7176,34.7268,34.6993,34.7176,189903.0
2022-02-16 13:45:00,37.93,37.97,37.92,37.96,257402.0,34.7176,34.7543,34.7085,34.7451,257402.0
2022-02-16 13:50:00,37.97,37.98,37.96,37.97,69973.0,34.7543,34.7634,34.7451,34.7543,69973.0
2022-02-16 13:55:00,37.97,37.99,37.95,37.98,112676.0,34.7543,34.7726,34.7359,34.7634,112676.0
2022-02-16 14:00:00,37.98,38.09,37.92,38.07,1007064.0,34.7634,34.8641,34.7085,34.8458,1007064.0
2022-02-16 14:05:00,38.07,38.17,38.05,38.09,659955.0,34.8458,34.9373,34.8275,34.8641,659955.0
2022-02-16 14:10:00,38.09,38.1,38.01,38.05,680873.0,34.8641,34.8732,34.7909,34.8275,680873.0
2022-02-16 14:15:00,38.06,38.1,38.05,38.09,320305.0,34.8366,34.8732,34.8275,34.8641,320305.0
2022-02-16 14:20:00,38.08,38.19,38.07,38.18,303634.0,34.8549,34.9556,34.8458,34.9465,303634.0
2022-02-16 14:25:00,38.18,38.23,38.15,38.23,272563.0,34.9465,34.9922,34.919,34.9922,272563.0
2022-02-16 14:30:00,38.23,38.26,38.21,38.23,275923.0,34.9922,35.0197,34.9739,34.9922,275923.0
2022-02-16 14:35:00,38.23,38.23,38.14,38.17,211731.0,34.9922,34.9922,34.9099,34.9373,211731.0
2022-02-16 14:40:00,38.17,38.18,38.1,38.13,253920.0,34.9373,34.9465,34.8732,34.9007,253920.0
2022-02-16 14:45:00,38.13,38.16,38.09,38.11,167111.0,34.9007,34.9282,34.8641,34.8824,167111.0
2022-02-16 14:50:00,38.1,38.14,38.08,38.11,150349.0,34.8732,34.9099,34.8549,34.8824,150349.0
2022-02-16 14:55:00,38.11,38.15,38.1,38.15,222036.0,34.8824,34.919,34.8732,34.919,222036.0
2022-02-16 15:00:00,38.15,38.22,38.15,38.22,241913.0,34.919,34.9831,34.919,34.9831,241913.0
2022-02-16 15:05:00,38.21,38.22,38.18,38.2,148516.0,34.9739,34.9831,34.9465,34.9648,148516.0
2022-02-16 15:10:00,38.2,38.2,38.16,38.16,326292.0,34.9648,34.9648,34.9282,34.9282,326292.0
2022-02-16 15:15:00,38.16,38.18,38.14,38.18,148484.0,34.9282,34.9465,34.9099,34.9465,148484.0
2022-02-16 15:20:00,38.18,38.18,38.11,38.13,251026.0,34.9465,34.9465,34.8824,34.9007,251026.0
2022-02-16 15:25:00,38.13,38.14,38.11,38.14,149903.0,34.9007,34.9099,34.8824,34.9099,149903.0
2022-02-16 15:30:00,38.14,38.15,38.08,38.09,362388.0,34.9099,34.919,34.8549,34.8641,362388.0
2022-02-16 15:35:00,38.09,38.13,38.08,38.13,355269.0,34.8641,34.9007,34.8549,34.9007,355269.0
2022-02-16 15:40:00,38.13,38.13,38.07,38.08,707923.0,34.9007,34.9007,34.8458,34.8549,707923.0
2022-02-16 15:45:00,38.08,38.12,38.07,38.1,813891.0,34.8549,34.8916,34.8458,34.8732,813891.0
2022-02-16 15:50:00,38.11,38.13,38.08,38.09,813591.0,34.8824,34.9007,34.8549,34.8641,813591.0
2022-02-16 15:55:00,38.09,38.11,38.06,38.07,1546193.0,34.8641,34.8824,34.8366,34.8458,1546193.0
2022-02-17 09:30:00,38.02,38.19,37.96,38.19,802906.0,34.8,34.9556,34.7451,34.9556,802906.0
2022-02-17 09:35:00,38.2,38.22,38.13,38.2,1065767.0,34.9648,34.9831,34.9007,34.9648,1065767.0
2022-02-17 09:40:00,38.2,38.33,38.19,38.33,477809.0,34.9648,35.0838,34.9556,35.0838,477809.0
2022-02-17 09:45:00,38.32,38.34,38.21,38.24,590607.0,35.0746,35.0929,34.9739,35.0014,590607.0
2022-02-17 09:50:00,38.24,38.26,38.12,38.14,528416.0,35.0014,35.0197,34.8916,34.9099,528416.0
2022-02-17 09:55:00,38.14,38.19,38.11,38.17,694811.0,34.9099,34.9556,34.8824,34.9373,694811.0
2022-02-17 10:00:00,38.16,38.26,38.11,38.25,289066.0,34.9282,35.0197,34.8824,35.0105,289066.0
2022-02-17 10:05:00,38.25,38.33,38.22,38.28,651452.0,35.0105,35.0838,34.9831,35.038,651452.0
2022-02-17 10:10:00,38.28,38.28,38.23,38.25,245079.0,35.038,35.038,34.9922,35.0105,245079.0
2022-02-17 10:15:00,38.25,38.29,38.22,38.22,185174.0,35.0105,35.0472,34.9831,34.9831,185174.0
2022-02-17 10:20:00,38.22,38.22,38.16,38.17,514871.0,34.9831,34.9831,34.9282,34.9373,514871.0
2022-02-17 10:25:00,38.18,38.18,38.13,38.18,239242.0,34.9465,34.9465,34.9007,34.9465,239242.0
2022-02-17 10:30:00,38.17,38.25,38.17,38.21,300301.0,34.9373,35.0105,34.9373,34.9739,300301.0
2022-02-17 10:35:00,38.2,38.21,38.16,38.19,420391.0,34.9648,34.9739,34.9282,34.9556,420391.0
2022-02-17 10:40:00,38.18,38.19,38.15,38.16,289695.0,34.9465,34.9556,34.919,34.9282,289695.0
2022-02-17 10:45:00,38.16,38.18,38.07,38.08,1063074.0,34.9282,34.9465,34.8458,34.8549,1063074.0
2022-02-17 10:50:00,38.09,38.15,38.07,38.13,671097.0,34.8641,34.919,34.8458,34.9007,671097.0
2022-02-17 10:55:00,38.14,38.23,38.13,38.22,448806.0,34.9099,34.9922,34.9007,34.9831,448806.0
2022-02-17 11:00:00,38.22,38.22,38.05,38.18,2134865.0,34.9831,34.9831,34.8275,34.9465,2134865.0
2022-02-17 11:05:00,38.18,38.24,38.18,38.22,298367.0,34.9465,35.0014,34.9465,34.9831,298367.0
2022-02-17 11:10:00,38.22,38.24,38.19,38.24,457328.0,34.9831,35.0014,34.9556,35.0014,457328.0
2022-02-17 11:15:00,38.24,38.26,38.21,38.26,136565.0,35.0014,35.0197,34.9739,35.0197,136565.0
2022-02-17 11:20:00,38.26,38.27,38.23,38.24,81703.0,35.0197,35.0288,34.9922,35.0014,81703.0
2022-02-17 11:25:00,38.24,38.27,38.23,38.27,138799.0,35.0014,35.0288,34.9922,35.0288,138799.0
2022-02-17 11:30:00,38.27,38.28,38.24,38.25,174478.0,35.0288,35.038,35.0014,35.0105,174478.0
2022-02-17 11:35:00,38.25,38.26,38.19,38.2,218683.0,35.0105,35.0197,34.9556,34.9648,218683.0
2022-02-17 11:40:00,38.2,38.21,38.15,38.16,139083.0,34.9648,34.9739,34.919,34.9282,139083.0
2022-02-17 11:45:00,38.16,38.17,38.13,38.16,95262.0,34.9282,34.9373,34.9007,34.9282,95262.0
2022-02-17 11:50:00,38.15,38.16,38.1,38.11,107698.0,34.919,34.9282,34.8732,34.8824,107698.0
2022-02-17 11:55:00,38.12,38.14,38.08,38.09,87943.0,34.8916,34.9099,34.8549,34.8641,87943.0
2022-02-17 12:00:00,38.08,38.1,38.05,38.07,355890.0,34.8549,34.8732,34.8275,34.8458,355890.0
2022-02-17 12:05:00,38.08,38.09,38.03,38.05,203113.0,34.8549,34.8641,34.8092,34.8275,203113.0
2022-02-17 12:10:00,38.05,38.08,38.03,38.08,153108.0,34.8275,34.8549,34.8092,34.8549,153108.0
2022-02-17 12:15:00,38.07,38.08,38.06,38.08,115303.0,34.8458,34.8549,34.8366,34.8549,115303.0
2022-02-17 12:20:00,38.08,38.12,38.07,38.12,126285.0,34.8549,34.8916,34.8458,34.8916,126285.0
2022-02-17 12:25:00,38.11,38.13,38.1,38.1,64548.0,34.8824,34.9007,34.8732,34.8732,64548.0
2022-02-17 12:30:00,38.09,38.12,38.08,38.12,112676.0,34.8641,34.8916,34.8549,34.8916,112676.0
2022-02-17 12:35:00,38.12,38.13,38.09,38.12,121363.0,34.8916,34.9007,34.8641,34.8916,121363.0
2022-02-17 12:40:00,38.11,38.13,38.09,38.12,116219.0,34.8824,34.9007,34.8641,34.8916,116219.0
2022-02-17 12:45:00,38.12,38.13,38.08,38.09,153103.0,34.8916,34.9007,34.8549,34.8641,153103.0
2022-02-17 12:50:00,38.09,38.12,38.09,38.11,132416.0,34.8641,34.8916,34.8641,34.8824,132416.0
2022-02-17 12:55:00,38.12,38.15,38.1,38.12,189489.0,34.8916,34.919,34.8732,34.8916,189489.0
2022-02-17 13:00:00,38.13,38.13,38.09,38.09,197548.0,34.9007,34.9007,34.8641,34.8641,197548.0
2022-02-17 13:05:00,38.09,38.15,38.09,38.15,500977.0,34.8641,34.919,34.8641,34.919,500977.0
2022-02-17 13:10:00,38.14,38.14,38.06,38.07,282997.0,34.9099,34.9099,34.8366,34.8458,282997.0
2022-02-17 13:15:00,38.06,38.1,38.06,38.09,97483.0,34.8366,34.8732,34.8366,34.8641,97483.0
2022-02-17 13:20:00,38.09,38.09,38.06,38.06,51431.0,34.8641,34.8641,34.8366,34.8366,51431.0
2022-02-17 13:25:00,38.07,38.08,38.05,38.08,295855.0,34.8458,34.8549,34.8275,34.8549,295855.0
2022-02-17 13:30:00,38.08,38.09,38.05,38.08,88194.0,34.8549,34.8641,34.8275,34.8549,88194.0
2022-02-17 13:35:00,38.08,38.09,38.04,38.05,110216.0,34.8549,34.8641,34.8183,34.8275,110216.0
2022-02-17 13:40:00,38.05,38.05,38.02,38.04,88107.0,34.8275,34.8275,34.8,34.8183,88107.0
2022-02-17 13:45:00,38.04,38.05,38.02,38.05,135033.0,34.8183,34.8275,34.8,34.8275,135033.0
2022-02-17 13:50:00,38.04,38.07,38.03,38.06,90308.0,34.8183,34.8458,34.8092,34.8366,90308.0
2022-02-17 13:55:00,38.06,38.07,38.04,38.06,222359.0,34.8366,34.8458,34.8183,34.8366,222359.0
2022-02-17 14:00:00,38.06,38.06,38.04,38.05,96455.0,34.8366,34.8366,34.8183,34.8275,96455.0
2022-02-17 14:05:00,38.05,38.05,38.02,38.03,73338.0,34.8275,34.8275,34.8,34.8092,73338.0
2022-02-17 14:10:00,38.03,38.05,38.02,38.04,126974.0,34.8092,34.8275,34.8,34.8183,126974.0
2022-02-17 14:15:00,38.04,38.06,38.03,38.05,131350.0,34.8183,34.8366,34.8092,34.8275,131350.0
2022-02-17 14:20:00,38.04,38.05,38.0,38.01,78144.0,34.8183,34.8275,34.7817,34.7909,78144.0
2022-02-17 14:25:00,38.0,38.03,37.99,38.02,168911.0,34.7817,34.8092,34.7726,34.8,168911.0
2022-02-17 14:30:00,38.02,38.03,37.98,37.98,185486.0,34.8,34.8092,34.7634,34.7634,185486.0
2022-02-17 14:35:00,37.98,38.0,37.96,37.98,257926.0,34.7634,34.7817,34.7451,34.7634,257926.0
2022-02-17 14:40:00,37.98,37.99,37.96,37.97,122245.0,34.7634,34.7726,34.7451,34.7543,122245.0
2022-02-17 14:45:00,37.97,37.97,37.92,37.96,204321.0,34.7543,34.7543,34.7085,34.7451,204321.0
2022-02-17 14:50:00,37.97,37.97,37.9,37.91,218738.0,34.7543,34.7543,34.6902,34.6993,218738.0
2022-02-17 14:55:00,37.91,37.92,37.84,37.84,321947.0,34.6993,34.7085,34.6353,34.6353,321947.0
2022-02-17 15:00:00,37.85,37.86,37.71,37.73,884301.0,34.6444,34.6536,34.5163,34.5346,884301.0
2022-02-17 15:05:00,37.73,37.77,37.72,37.74,836794.0,34.5346,34.5712,34.5254,34.5437,836794.0
2022-02-17 15:10:00,37.74,37.78,37.72,37.74,445456.0,34.5437,34.5803,34.5254,34.5437,445456.0
2022-02-17 15:15:00,37.74,37.75,37.69,37.73,670222.0,34.5437,34.5529,34.498,34.5346,670222.0
2022-02-17 15:20:00,37.73,37.79,37.73,37.77,263990.0,34.5346,34.5895,34.5346,34.5712,263990.0
2022-02-17 15:25:00,37.77,37.79,37.74,37.76,303964.0,34.5712,34.5895,34.5437,34.562,303964.0
2022-02-17 15:30:00,37.76,37.8,37.74,37.76,414043.0,34.562,34.5987,34.5437,34.562,414043.0
2022-02-17 15:35:00,37.77,37.84,37.76,37.82,524020.0,34.5712,34.6353,34.562,34.617,524020.0
2022-02-17 15:40:00,37.82,37.85,37.8,37.84,518500.0,34.617,34.6444,34.5987,34.6353,518500.0
2022-02-17 15:45:00,37.85,37.86,37.83,37.84,626726.0,34.6444,34.6536,34.6261,34.6353,626726.0
2022-02-17 15:50:00,37.84,37.85,37.75,37.77,1158835.0,34.6353,34.6444,34.5529,34.5712,1158835.0
2022-02-17 15:55:00,37.77,37.81,37.75,37.79,1917823.0,34.5712,34.6078,34.5529,34.5895,1917823.0
2022-02-18 09:30:00,37.18,37.19,36.86,36.87,1702145.0,34.0312,34.0403,33.7383,33.7474,1702145.0
2022-02-18 09:35:00,36.87,36.9,36.75,36.85,1236013.0,33.7474,33.7749,33.6376,33.7291,1236013.0
2022-02-18 09:40:00,36.86,36.88,36.75,36.79,1405196.0,33.7383,33.7566,33.6376,33.6742,1405196.0
2022-02-18 09:45:00,36.8,37.0,36.79,37.0,746085.0,33.6833,33.8664,33.6742,33.8664,746085.0
2022-02-18 09:50:00,37.0,37.08,36.99,37.04,653462.0,33.8664,33.9396,33.8573,33.903,653462.0
2022-02-18 09:55:00,37.03,37.05,36.88,36.91,743337.0,33.8939,33.9122,33.7566,33.784,743337.0
2022-02-18 10:00:00,36.92,36.95,36.82,36.88,543466.0,33.7932,33.8206,33.7017,33.7566,543466.0
2022-02-18 10:05:00,36.88,36.9,36.8,36.84,355508.0,33.7566,33.7749,33.6833,33.72,355508.0
2022-02-18 10:10:00,36.84,36.91,36.82,36.91,485937.0,33.72,33.784,33.7017,33.784,485937.0
2022-02-18 10:15:00,36.9,36.96,36.82,36.85,623024.0,33.7749,33.8298,33.7017,33.7291,623024.0
2022-02-18 10:20:00,36.85,36.9,36.78,36.83,380881.0,33.7291,33.7749,33.665,33.7108,380881.0
2022-02-18 10:25:00,36.82,36.84,36.78,36.8,359544.0,33.7017,33.72,33.665,33.6833,359544.0
2022-02-18 10:30:00,36.79,36.81,36.73,36.8,418209.0,33.6742,33.6925,33.6193,33.6833,418209.0
2022-02-18 10:35:00,36.8,36.82,36.77,36.77,435855.0,33.6833,33.7017,33.6559,33.6559,435855.0
2022-02-18 10:40:00,36.78,36.81,36.75,36.8,324705.0,33.665,33.6925,33.6376,33.6833,324705.0
2022-02-18 10:45:00,36.8,36.83,36.74,36.77,318497.0,33.6833,33.7108,33.6284,33.6559,318497.0
2022-02-18 10:50:00,36.78,36.79,36.74,36.75,306998.0,33.665,33.6742,33.6284,33.6376,306998.0
2022-02-18 10:55:00,36.75,36.76,36.73,36.74,234978.0,33.6376,33.6467,33.6193,33.6284,234978.0
2022-02-18 11:00:00,36.74,36.75,36.62,36.62,697808.0,33.6284,33.6376,33.5186,33.5186,697808.0
2022-02-18 11:05:00,36.63,36.66,36.61,36.64,393461.0,33.5277,33.5552,33.5094,33.5369,393461.0
2022-02-18 11:10:00,36.64,36.69,36.61,36.69,351977.0,33.5369,33.5827,33.5094,33.5827,351977.0
2022-02-18 11:15:00,36.69,36.75,36.66,36.75,644011.0,33.5827,33.6376,33.5552,33.6376,644011.0
2022-02-18 11:20:00,36.75,36.79,36.75,36.77,246109.0,33.6376,33.6742,33.6376,33.6559,246109.0
2022-02-18 11:25:00,36.77,36.8,36.74,36.74,185066.0,33.6559,33.6833,33.6284,33.6284,185066.0
2022-02-18 11:30:00,36.74,36.78,36.71,36.73,473052.0,33.6284,33.665,33.601,33.6193,473052.0
2022-02-18 11:35:00,36.74,36.8,36.72,36.78,241677.0,33.6284,33.6833,33.6101,33.665,241677.0
2022-02-18 11:40:00,36.78,36.8,36.74,36.75,427290.0,33.665,33.6833,33.6284,33.6376,427290.0
2022-02-18 11:45:00,36.75,36.79,36.72,36.73,384696.0,33.6376,33.6742,33.6101,33.6193,384696.0
2022-02-18 11:50:00,36.73,36.75,36.69,36.71,365539.0,33.6193,33.6376,33.5827,33.601,365539.0
2022-02-18 11:55:00,36.71,36.72,36.65,36.68,399206.0,33.601,33.6101,33.546,33.5735,399206.0
2022-02-18 12:00:00,36.68,36.73,36.67,36.72,629835.0,33.5735,33.6193,33.5644,33.6101,629835.0
2022-02-18 12:05:00,36.72,36.79,36.72,36.78,417252.0,33.6101,33.6742,33.6101,33.665,417252.0
2022-02-18 12:10:00,36.79,36.82,36.77,36.78,395270.0,33.6742,33.7017,33.6559,33.665,395270.0
2022-02-18 12:15:00,36.77,36.84,36.74,36.8,648646.0,33.6559,33.72,33.6284,33.6833,648646.0
2022-02-18 12:20:00,36.8,36.83,36.78,36.78,233533.0,33.6833,33.7108,33.665,33.665,233533.0
2022-02-18 12:25:00,36.79,36.82,36.78,36.79,152860.0,33.6742,33.7017,33.665,33.6742,152860.0
2022-02-18 12:30:00,36.79,36.82,36.72,36.77,414562.0,33.6742,33.7017,33.6101,33.6559,414562.0
2022-02-18 12:35:00,36.78,36.8,36.71,36.73,269939.0,33.665,33.6833,33.601,33.6193,269939.0
2022-02-18 12:40:00,36.72,36.77,36.71,36.72,352994.0,33.6101,33.6559,33.601,33.6101,352994.0
2022-02-18 12:45:00,36.71,36.72,36.68,36.7,254202.0,33.601,33.6101,33.5735,33.5918,254202.0
2022-02-18 12:50:00,36.69,36.72,36.69,36.7,174029.0,33.5827,33.6101,33.5827,33.5918,174029.0
2022-02-18 12:55:00,36.69,36.71,36.68,36.68,148369.0,33.5827,33.601,33.5735,33.5735,148369.0
2022-02-18 13:00:00,36.69,36.72,36.67,36.7,274703.0,33.5827,33.6101,33.5644,33.5918,274703.0
2022-02-18 13:05:00,36.7,36.71,36.66,36.69,521343.0,33.5918,33.601,33.5552,33.5827,521343.0
2022-02-18 13:10:00,36.68,36.69,36.66,36.66,344346.0,33.5735,33.5827,33.5552,33.5552,344346.0
2022-02-18 13:15:00,36.66,36.67,36.62,36.65,402093.0,33.5552,33.5644,33.5186,33.546,402093.0
2022-02-18 13:20:00,36.65,36.72,36.64,36.71,230620.0,33.546,33.6101,33.5369,33.601,230620.0
2022-02-18 13:25:00,36.7,36.7,36.68,36.7,279983.0,33.5918,33.5918,33.5735,33.5918,279983.0
2022-02-18 13:30:00,36.7,36.73,36.68,36.72,249176.0,33.5918,33.6193,33.5735,33.6101,249176.0
2022-02-18 13:35:00,36.72,36.77,36.71,36.76,251528.0,33.6101,33.6559,33.601,33.6467,251528.0
2022-02-18 13:40:00,36.77,36.77,36.73,36.76,177568.0,33.6559,33.6559,33.6193,33.6467,177568.0
2022-02-18 13:45:00,36.75,36.8,36.75,36.8,276799.0,33.6376,33.6833,33.6376,33.6833,276799.0
2022-02-18 13:50:00,36.8,36.82,36.79,36.82,285125.0,33.6833,33.7017,33.6742,33.7017,285125.0
2022-02-18 13:55:00,36.82,36.83,36.79,36.79,109110.0,33.7017,33.7108,33.6742,33.6742,109110.0
2022-02-18 14:00:00,36.79,36.82,36.78,36.81,166379.0,33.6742,33.7017,33.665,33.6925,166379.0
2022-02-18 14:05:00,36.81,36.84,36.78,36.8,313683.0,33.6925,33.72,33.665,33.6833,313683.0
2022-02-18 14:10:00,36.8,36.82,36.8,36.8,85377.0,33.6833,33.7017,33.6833,33.6833,85377.0
2022-02-18 14:15:00,36.8,36.87,36.8,36.85,242900.0,33.6833,33.7474,33.6833,33.7291,242900.0
2022-02-18 14:20:00,36.86,36.93,36.85,36.93,161888.0,33.7383,33.8023,33.7291,33.8023,161888.0
2022-02-18 14:25:00,36.94,36.95,36.88,36.92,286875.0,33.8115,33.8206,33.7566,33.7932,286875.0
2022-02-18 14:30:00,36.92,37.01,36.92,36.98,736793.0,33.7932,33.8756,33.7932,33.8481,736793.0
2022-02-18 14:35:00,36.98,37.0,36.91,36.92,568422.0,33.8481,33.8664,33.784,33.7932,568422.0
2022-02-18 14:40:00,36.92,36.92,36.81,36.82,513203.0,33.7932,33.7932,33.6925,33.7017,513203.0
2022-02-18 14:45:00,36.82,36.86,36.81,36.81,269573.0,33.7017,33.7383,33.6925,33.6925,269573.0
2022-02-18 14:50:00,36.8,36.89,36.78,36.89,229680.0,33.6833,33.7657,33.665,33.7657,229680.0
2022-02-18 14:55:00,36.89,36.91,36.87,36.9,186215.0,33.7657,33.784,33.7474,33.7749,186215.0
2022-02-18 15:00:00,36.9,36.94,36.88,36.9,370636.0,33.7749,33.8115,33.7566,33.7749,370636.0
2022-02-18 15:05:00,36.9,36.91,36.82,36.85,351046.0,33.7749,33.784,33.7017,33.7291,351046.0
2022-02-18 15:10:00,36.85,36.89,36.84,36.85,449737.0,33.7291,33.7657,33.72,33.7291,449737.0
2022-02-18 15:15:00,36.85,36.87,36.81,36.82,651496.0,33.7291,33.7474,33.6925,33.7017,651496.0
2022-02-18 15:20:00,36.82,36.84,36.8,36.8,266965.0,33.7017,33.72,33.6833,33.6833,266965.0
2022-02-18 15:25:00,36.8,36.82,36.76,36.77,430723.0,33.6833,33.7017,33.6467,33.6559,430723.0
2022-02-18 15:30:00,36.76,36.77,36.73,36.76,436215.0,33.6467,33.6559,33.6193,33.6467,436215.0
2022-02-18 15:35:00,36.76,36.81,36.75,36.81,704792.0,33.6467,33.6925,33.6376,33.6925,704792.0
2022-02-18 15:40:00,36.81,36.88,36.8,36.87,610435.0,33.6925,33.7566,33.6833,33.7474,610435.0
2022-02-18 15:45:00,36.87,36.89,36.82,36.84,766158.0,33.7474,33.7657,33.7017,33.72,766158.0
2022-02-18 15:50:00,36.83,36.84,36.75,36.77,1409536.0,33.7108,33.72,33.6376,33.6559,1409536.0
2022-02-18 15:55:00,36.77,36.8,36.68,36.73,4332927.0,33.6559,33.6833,33.5735,33.6193,4332927.0
2022-02-22 09:30:00,35.91,36.06,35.9,35.96,1217922.0,32.8687,33.006,32.8596,32.9145,1217922.0
2022-02-22 09:35:00,35.96,35.97,35.84,35.86,1075304.0,32.9145,32.9236,32.8046,32.823,1075304.0
2022-02-22 09:40:00,35.87,36.01,35.84,36.01,776964.0,32.8321,32.9603,32.8046,32.9603,776964.0
2022-02-22 09:45:00,36.02,36.05,35.96,36.02,882810.0,32.9694,32.9969,32.9145,32.9694,882810.0
2022-02-22 09:50:00,36.01,36.05,35.95,36.03,903653.0,32.9603,32.9969,32.9053,32.9786,903653.0
2022-02-22 09:55:00,36.03,36.04,35.96,35.96,455915.0,32.9786,32.9877,32.9145,32.9145,455915.0
2022-02-22 10:00:00,35.96,35.97,35.87,35.94,506504.0,32.9145,32.9236,32.8321,32.8962,506504.0
2022-02-22 10:05:00,35.94,35.97,35.85,35.94,631392.0,32.8962,32.9236,32.8138,32.8962,631392.0
2022-02-22 10:10:00,35.94,36.02,35.89,35.98,487388.0,32.8962,32.9694,32.8504,32.9328,487388.0
2022-02-22 10:15:00,35.98,36.06,35.97,36.03,434867.0,32.9328,33.006,32.9236,32.9786,434867.0
2022-02-22 10:20:00,36.03,36.06,36.01,36.01,323473.0,32.9786,33.006,32.9603,32.9603,323473.0
2022-02-22 10:25:00,36.01,36.1,36.01,36.08,299127.0,32.9603,33.0426,32.9603,33.0243,299127.0
2022-02-22 10:30:00,36.07,36.08,36.0,36.03,405871.0,33.0152,33.0243,32.9511,32.9786,405871.0
2022-02-22 10:35:00,36.03,36.03,35.97,35.98,403828.0,32.9786,32.9786,32.9236,32.9328,403828.0
2022-02-22 10:40:00,35.97,36.0,35.95,35.98,503251.0,32.9236,32.9511,32.9053,32.9328,503251.0
2022-02-22 10:45:00,35.98,36.01,35.95,35.99,318858.0,32.9328,32.9603,32.9053,32.9419,318858.0
2022-02-22 10:50:00,35.98,35.99,35.93,35.93,419924.0,32.9328,32.9419,32.887,32.887,419924.0
2022-02-22 10:55:00,35.94,35.95,35.89,35.91,392240.0,32.8962,32.9053,32.8504,32.8687,392240.0
2022-02-22 11:00:00,35.9,35.92,35.88,35.9,303368.0,32.8596,32.8779,32.8413,32.8596,303368.0
2022-02-22 11:05:00,35.89,35.91,35.84,35.85,208488.0,32.8504,32.8687,32.8046,32.8138,208488.0
2022-02-22 11:10:00,35.85,35.87,35.82,35.84,382238.0,32.8138,32.8321,32.7863,32.8046,382238.0
2022-02-22 11:15:00,35.84,35.86,35.79,35.8,781457.0,32.8046,32.823,32.7589,32.768,781457.0
2022-02-22 11:20:00,35.8,35.85,35.78,35.85,569735.0,32.768,32.8138,32.7497,32.8138,569735.0
2022-02-22 11:25:00,35.85,35.86,35.8,35.82,673162.0,32.8138,32.823,32.768,32.7863,673162.0
2022-02-22 11:30:00,35.82,35.85,35.8,35.85,329309.0,32.7863,32.8138,32.768,32.8138,329309.0
2022-02-22 11:35:00,35.84,35.86,35.81,35.84,311981.0,32.8046,32.823,32.7772,32.8046,311981.0
2022-02-22 11:40:00,35.84,35.88,35.83,35.85,408907.0,32.8046,32.8413,32.7955,32.8138,408907.0
2022-02-22 11:45:00,35.86,35.88,35.84,35.85,512915.0,32.823,32.8413,32.8046,32.8138,512915.0
2022-02-22 11:50:00,35.85,35.9,35.8,35.8,792893.0,32.8138,32.8596,32.768,32.768,792893.0
2022-02-22 11:55:00,35.79,35.82,35.77,35.81,342504.0,32.7589,32.7863,32.7406,32.7772,342504.0
2022-02-22 12:00:00,35.81,35.85,35.8,35.83,202304.0,32.7772,32.8138,32.768,32.7955,202304.0
2022-02-22 12:05:00,35.83,35.84,35.81,35.83,143767.0,32.7955,32.8046,32.7772,32.7955,143767.0
2022-02-22 12:10:00,35.83,35.83,35.75,35.77,338959.0,32.7955,32.7955,32.7223,32.7406,338959.0
2022-02-22 12:15:00,35.77,35.77,35.73,35.74,180210.0,32.7406,32.7406,32.704,32.7131,180210.0
2022-02-22 12:20:00,35.75,35.79,35.73,35.76,323764.0,32.7223,32.7589,32.704,32.7314,323764.0
2022-02-22 12:25:00,35.76,35.78,35.73,35.75,437861.0,32.7314,32.7497,32.704,32.7223,437861.0
2022-02-22 12:30:00,35.75,35.77,35.71,35.73,264212.0,32.7223,32.7406,32.6857,32.704,264212.0
2022-02-22 12:35:00,35.73,35.77,35.72,35.76,150604.0,32.704,32.7406,32.6948,32.7314,150604.0
2022-02-22 12:40:00,35.76,35.78,35.75,35.76,220054.0,32.7314,32.7497,32.7223,32.7314,220054.0
2022-02-22 12:45:00,35.76,35.76,35.71,35.72,170136.0,32.7314,32.7314,32.6857,32.6948,170136.0
2022-02-22 12:50:00,35.73,35.75,35.72,35.73,327515.0,32.704,32.7223,32.6948,32.704,327515.0
2022-02-22 12:55:00,35.73,35.75,35.7,35.72,199122.0,32.704,32.7223,32.6765,32.6948,199122.0
2022-02-22 13:00:00,35.72,35.72,35.68,35.72,376008.0,32.6948,32.6948,32.6582,32.6948,376008.0
2022-02-22 13:05:00,35.72,35.74,35.7,35.73,199118.0,32.6948,32.7131,32.6765,32.704,199118.0
2022-02-22 13:10:00,35.73,35.78,35.73,35.75,374607.0,32.704,32.7497,32.704,32.7223,374607.0
2022-02-22 13:15:00,35.76,35.76,35.66,35.67,249147.0,32.7314,32.7314,32.6399,32.649,249147.0
2022-02-22 13:20:00,35.68,35.71,35.67,35.7,214503.0,32.6582,32.6857,32.649,32.6765,214503.0
2022-02-22 13:25:00,35.7,35.71,35.67,35.7,549172.0,32.6765,32.6857,32.649,32.6765,549172.0
2022-02-22 13:30:00,35.7,35.73,35.68,35.71,239178.0,32.6765,32.704,32.6582,32.6857,239178.0
2022-02-22 13:35:00,35.72,35.72,35.67,35.69,288780.0,32.6948,32.6948,32.649,32.6674,288780.0
2022-02-22 13:40:00,35.68,35.71,35.66,35.67,138732.0,32.6582,32.6857,32.6399,32.649,138732.0
2022-02-22 13:45:00,35.66,35.67,35.63,35.65,105909.0,32.6399,32.649,32.6124,32.6307,105909.0
2022-02-22 13:50:00,35.65,35.65,35.61,35.61,175442.0,32.6307,32.6307,32.5941,32.5941,175442.0
2022-02-22 13:55:00,35.62,35.66,35.61,35.65,358152.0,32.6033,32.6399,32.5941,32.6307,358152.0
2022-02-22 14:00:00,35.65,35.65,35.61,35.62,103067.0,32.6307,32.6307,32.5941,32.6033,103067.0
2022-02-22 14:05:00,35.63,35.63,35.59,35.6,183993.0,32.6124,32.6124,32.5758,32.585,183993.0
2022-02-22 14:10:00,35.6,35.65,35.59,35.64,596478.0,32.585,32.6307,32.5758,32.6216,596478.0
2022-02-22 14:15:00,35.64,35.68,35.63,35.66,277588.0,32.6216,32.6582,32.6124,32.6399,277588.0
2022-02-22 14:20:00,35.67,35.71,35.62,35.66,826990.0,32.649,32.6857,32.6033,32.6399,826990.0
2022-02-22 14:25:00,35.66,35.75,35.65,35.71,1007134.0,32.6399,32.7223,32.6307,32.6857,1007134.0
2022-02-22 14:30:00,35.71,35.8,35.68,35.75,641806.0,32.6857,32.768,32.6582,32.7223,641806.0
2022-02-22 14:35:00,35.75,35.79,35.73,35.75,322431.0,32.7223,32.7589,32.704,32.7223,322431.0
2022-02-22 14:40:00,35.75,35.78,35.68,35.69,584446.0,32.7223,32.7497,32.6582,32.6674,584446.0
2022-02-22 14:45:00,35.69,35.8,35.67,35.79,286151.0,32.6674,32.768,32.649,32.7589,286151.0
2022-02-22 14:50:00,35.79,35.89,35.79,35.85,309269.0,32.7589,32.8504,32.7589,32.8138,309269.0
2022-02-22 14:55:00,35.85,35.92,35.85,35.87,388556.0,32.8138,32.8779,32.8138,32.8321,388556.0
2022-02-22 15:00:00,35.87,35.95,35.87,35.95,362185.0,32.8321,32.9053,32.8321,32.9053,362185.0
2022-02-22 15:05:00,35.95,35.97,35.89,35.89,469637.0,32.9053,32.9236,32.8504,32.8504,469637.0
2022-02-22 15:10:00,35.89,35.94,35.89,35.91,310345.0,32.8504,32.8962,32.8504,32.8687,310345.0
2022-02-22 15:15:00,35.91,35.94,35.87,35.88,573120.0,32.8687,32.8962,32.8321,32.8413,573120.0
2022-02-22 15:20:00,35.88,35.91,35.84,35.85,356952.0,32.8413,32.8687,32.8046,32.8138,356952.0
2022-02-22 15:25:00,35.86,35.9,35.84,35.85,559374.0,32.823,32.8596,32.8046,32.8138,559374.0
2022-02-22 15:30:00,35.86,35.86,35.81,35.84,419608.0,32.823,32.823,32.7772,32.8046,419608.0
2022-02-22 15:35:00,35.84,35.85,35.8,35.84,428270.0,32.8046,32.8138,32.768,32.8046,428270.0
2022-02-22 15:40:00,35.84,35.85,35.78,35.8,703649.0,32.8046,32.8138,32.7497,32.768,703649.0
2022-02-22 15:45:00,35.81,35.81,35.77,35.8,1435645.0,32.7772,32.7772,32.7406,32.768,1435645.0
2022-02-22 15:50:00,35.8,35.8,35.71,35.73,2023212.0,32.768,32.768,32.6857,32.704,2023212.0
2022-02-22 15:55:00,35.72,35.76,35.68,35.75,3003413.0,32.6948,32.7314,32.6582,32.7223,3003413.0
2022-02-23 09:30:00,36.02,36.06,35.96,36.0,702982.0,32.9694,33.006,32.9145,32.9511,702982.0
2022-02-23 09:35:00,36.0,36.05,35.93,36.0,488088.0,32.9511,32.9969,32.887,32.9511,488088.0
2022-02-23 09:40:00,36.0,36.02,35.9,35.91,501936.0,32.9511,32.9694,32.8596,32.8687,501936.0
2022-02-23 09:45:00,35.92,35.96,35.85,35.86,278580.0,32.8779,32.9145,32.8138,32.823,278580.0
2022-02-23 09:50:00,35.86,35.89,35.82,35.82,368411.0,32.823,32.8504,32.7863,32.7863,368411.0
2022-02-23 09:55:00,35.82,35.85,35.77,35.78,182957.0,32.7863,32.8138,32.7406,32.7497,182957.0
2022-02-23 10:00:00,35.78,35.78,35.7,35.72,234723.0,32.7497,32.7497,32.6765,32.6948,234723.0
2022-02-23 10:05:00,35.73,35.74,35.67,35.7,204975.0,32.704,32.7131,32.649,32.6765,204975.0
2022-02-23 10:10:00,35.71,35.73,35.68,35.72,249712.0,32.6857,32.704,32.6582,32.6948,249712.0
2022-02-23 10:15:00,35.71,35.72,35.62,35.67,668252.0,32.6857,32.6948,32.6033,32.649,668252.0
2022-02-23 10:20:00,35.66,35.72,35.63,35.64,141342.0,32.6399,32.6948,32.6124,32.6216,141342.0
2022-02-23 10:25:00,35.64,35.65,35.6,35.63,418124.0,32.6216,32.6307,32.585,32.6124,418124.0
2022-02-23 10:30:00,35.63,35.68,35.61,35.68,224954.0,32.6124,32.6582,32.5941,32.6582,224954.0
2022-02-23 10:35:00,35.68,35.72,35.68,35.69,256216.0,32.6582,32.6948,32.6582,32.6674,256216.0
2022-02-23 10:40:00,35.69,35.7,35.6,35.62,207807.0,32.6674,32.6765,32.585,32.6033,207807.0
2022-02-23 10:45:00,35.61,35.63,35.57,35.58,236276.0,32.5941,32.6124,32.5575,32.5667,236276.0
2022-02-23 10:50:00,35.57,35.6,35.55,35.55,136957.0,32.5575,32.585,32.5392,32.5392,136957.0
2022-02-23 10:55:00,35.56,35.59,35.52,35.57,264371.0,32.5484,32.5758,32.5118,32.5575,264371.0
2022-02-23 11:00:00,35.57,35.57,35.51,35.53,391459.0,32.5575,32.5575,32.5026,32.5209,391459.0
2022-02-23 11:05:00,35.53,35.54,35.48,35.49,187904.0,32.5209,32.5301,32.4751,32.4843,187904.0
2022-02-23 11:10:00,35.5,35.52,35.49,35.51,172818.0,32.4934,32.5118,32.4843,32.5026,172818.0
2022-02-23 11:15:00,35.5,35.51,35.48,35.5,260209.0,32.4934,32.5026,32.4751,32.4934,260209.0
2022-02-23 11:20:00,35.49,35.52,35.48,35.51,383787.0,32.4843,32.5118,32.4751,32.5026,383787.0
2022-02-23 11:25:00,35.52,35.55,35.51,35.52,221151.0,32.5118,32.5392,32.5026,32.5118,221151.0
2022-02-23 11:30:00,35.52,35.6,35.5,35.57,244278.0,32.5118,32.585,32.4934,32.5575,244278.0
2022-02-23 11:35:00,35.56,35.62,35.54,35.59,216002.0,32.5484,32.6033,32.5301,32.5758,216002.0
2022-02-23 11:40:00,35.59,35.62,35.56,35.57,142429.0,32.5758,32.6033,32.5484,32.5575,142429.0
2022-02-23 11:45:00,35.57,35.62,35.55,35.62,296873.0,32.5575,32.6033,32.5392,32.6033,296873.0
2022-02-23 11:50:00,35.61,35.65,35.59,35.62,126437.0,32.5941,32.6307,32.5758,32.6033,126437.0
2022-02-23 11:55:00,35.63,35.65,35.6,35.61,161857.0,32.6124,32.6307,32.585,32.5941,161857.0
2022-02-23 12:00:00,35.61,35.62,35.58,35.6,93829.0,32.5941,32.6033,32.5667,32.585,93829.0
2022-02-23 12:05:00,35.6,35.64,35.58,35.62,101399.0,32.585,32.6216,32.5667,32.6033,101399.0
2022-02-23 12:10:00,35.63,35.65,35.62,35.62,102759.0,32.6124,32.6307,32.6033,32.6033,102759.0
2022-02-23 12:15:00,35.63,35.68,35.62,35.68,119672.0,32.6124,32.6582,32.6033,32.6582,119672.0
2022-02-23 12:20:00,35.67,35.68,35.66,35.66,171967.0,32.649,32.6582,32.6399,32.6399,171967.0
2022-02-23 12:25:00,35.67,35.7,35.66,35.69,140662.0,32.649,32.6765,32.6399,32.6674,140662.0
2022-02-23 12:30:00,35.7,35.7,35.64,35.64,136793.0,32.6765,32.6765,32.6216,32.6216,136793.0
2022-02-23 12:35:00,35.64,35.66,35.63,35.64,166600.0,32.6216,32.6399,32.6124,32.6216,166600.0
2022-02-23 12:40:00,35.64,35.67,35.64,35.66,38586.0,32.6216,32.649,32.6216,32.6399,38586.0
2022-02-23 12:45:00,35.66,35.67,35.63,35.64,134366.0,32.6399,32.649,32.6124,32.6216,134366.0
2022-02-23 12:50:00,35.63,35.64,35.58,35.59,168713.0,32.6124,32.6216,32.5667,32.5758,168713.0
2022-02-23 12:55:00,35.58,35.6,35.58,35.6,121333.0,32.5667,32.585,32.5667,32.585,121333.0
2022-02-23 13:00:00,35.59,35.6,35.57,35.58,239518.0,32.5758,32.585,32.5575,32.5667,239518.0
2022-02-23 13:05:00,35.58,35.58,35.53,35.55,152642.0,32.5667,32.5667,32.5209,32.5392,152642.0
2022-02-23 13:10:00,35.55,35.56,35.48,35.49,382396.0,32.5392,32.5484,32.4751,32.4843,382396.0
2022-02-23 13:15:00,35.49,35.52,35.48,35.51,159578.0,32.4843,32.5118,32.4751,32.5026,159578.0
2022-02-23 13:20:00,35.51,35.53,35.48,35.5,375815.0,32.5026,32.5209,32.4751,32.4934,375815.0
2022-02-23 13:25:00,35.5,35.51,35.46,35.47,349921.0,32.4934,32.5026,32.4568,32.466,349921.0
2022-02-23 13:30:00,35.47,35.49,35.44,35.44,207825.0,32.466,32.4843,32.4385,32.4385,207825.0
2022-02-23 13:35:00,35.45,35.51,35.44,35.51,329616.0,32.4477,32.5026,32.4385,32.5026,329616.0
2022-02-23 13:40:00,35.51,35.51,35.48,35.5,453944.0,32.5026,32.5026,32.4751,32.4934,453944.0
2022-02-23 13:45:00,35.5,35.54,35.49,35.52,371209.0,32.4934,32.5301,32.4843,32.5118,371209.0
2022-02-23 13:50:00,35.53,35.54,35.46,35.48,537161.0,32.5209,32.5301,32.4568,32.4751,537161.0
2022-02-23 13:55:00,35.48,35.51,35.47,35.5,227805.0,32.4751,32.5026,32.466,32.4934,227805.0
2022-02-23 14:00:00,35.49,35.52,35.46,35.46,309771.0,32.4843,32.5118,32.4568,32.4568,309771.0
2022-02-23 14:05:00,35.47,35.51,35.46,35.48,193024.0,32.466,32.5026,32.4568,32.4751,193024.0
2022-02-23 14:10:00,35.49,35.51,35.47,35.48,122982.0,32.4843,32.5026,32.466,32.4751,122982.0
2022-02-23 14:15:00,35.47,35.5,35.45,35.47,87572.0,32.466,32.4934,32.4477,32.466,87572.0
2022-02-23 14:20:00,35.47,35.48,35.41,35.42,299143.0,32.466,32.4751,32.4111,32.4202,299143.0
2022-02-23 14:25:00,35.42,35.42,35.4,35.41,190190.0,32.4202,32.4202,32.4019,32.4111,190190.0
2022-02-23 14:30:00,35.41,35.43,35.4,35.41,280616.0,32.4111,32.4294,32.4019,32.4111,280616.0
2022-02-23 14:35:00,35.41,35.42,35.4,35.41,120662.0,32.4111,32.4202,32.4019,32.4111,120662.0
2022-02-23 14:40:00,35.4,35.41,35.35,35.36,199055.0,32.4019,32.4111,32.3561,32.3653,199055.0
2022-02-23 14:45:00,35.36,35.43,35.36,35.4,179309.0,32.3653,32.4294,32.3653,32.4019,179309.0
2022-02-23 14:50:00,35.39,35.43,35.39,35.4,379978.0,32.3928,32.4294,32.3928,32.4019,379978.0
2022-02-23 14:55:00,35.4,35.42,35.39,35.4,299436.0,32.4019,32.4202,32.3928,32.4019,299436.0
2022-02-23 15:00:00,35.39,35.41,35.36,35.37,182169.0,32.3928,32.4111,32.3653,32.3745,182169.0
2022-02-23 15:05:00,35.37,35.39,35.35,35.37,188115.0,32.3745,32.3928,32.3561,32.3745,188115.0
2022-02-23 15:10:00,35.37,35.38,35.35,35.38,316899.0,32.3745,32.3836,32.3561,32.3836,316899.0
2022-02-23 15:15:00,35.38,35.42,35.37,35.38,317087.0,32.3836,32.4202,32.3745,32.3836,317087.0
2022-02-23 15:20:00,35.38,35.4,35.37,35.39,206536.0,32.3836,32.4019,32.3745,32.3928,206536.0
2022-02-23 15:25:00,35.39,35.45,35.38,35.44,313031.0,32.3928,32.4477,32.3836,32.4385,313031.0
2022-02-23 15:30:00,35.43,35.45,35.4,35.42,369281.0,32.4294,32.4477,32.4019,32.4202,369281.0
2022-02-23 15:35:00,35.43,35.44,35.37,35.37,578033.0,32.4294,32.4385,32.3745,32.3745,578033.0
2022-02-23 15:40:00,35.37,35.39,35.34,35.35,450966.0,32.3745,32.3928,32.347,32.3561,450966.0
2022-02-23 15:45:00,35.35,35.36,35.31,35.32,613237.0,32.3561,32.3653,32.3195,32.3287,613237.0
2022-02-23 15:50:00,35.31,35.34,35.29,35.3,2290465.0,32.3195,32.347,32.3012,32.3104,2290465.0
2022-02-23 15:55:00,35.31,35.35,35.3,35.34,1673246.0,32.3195,32.3561,32.3104,32.347,1673246.0
2022-02-24 09:30:00,33.9,34.12,33.87,34.08,1629546.0,31.029,31.2303,31.0015,31.1937,1629546.0
2022-02-24 09:35:00,34.09,34.32,33.99,34.31,1626434.0,31.2029,31.4134,31.1113,31.4042,1626434.0
2022-02-24 09:40:00,34.31,34.32,34.15,34.2,1575738.0,31.4042,31.4134,31.2578,31.3035,1575738.0
2022-02-24 09:45:00,34.2,34.3,34.11,34.29,889611.0,31.3035,31.3951,31.2212,31.3859,889611.0
2022-02-24 09:50:00,34.3,34.42,34.28,34.34,869357.0,31.3951,31.5049,31.3768,31.4317,869357.0
2022-02-24 09:55:00,34.35,34.41,34.3,34.41,885903.0,31.4408,31.4958,31.3951,31.4958,885903.0
2022-02-24 10:00:00,34.4,34.4,34.26,34.26,993194.0,31.4866,31.4866,31.3585,31.3585,993194.0
2022-02-24 10:05:00,34.26,34.31,34.2,34.29,1474396.0,31.3585,31.4042,31.3035,31.3859,1474396.0
2022-02-24 10:10:00,34.29,34.34,34.26,34.33,1241464.0,31.3859,31.4317,31.3585,31.4225,1241464.0
2022-02-24 10:15:00,34.33,34.43,34.31,34.42,785547.0,31.4225,31.5141,31.4042,31.5049,785547.0
2022-02-24 10:20:00,34.42,34.48,34.32,34.35,689854.0,31.5049,31.5598,31.4134,31.4408,689854.0
2022-02-24 10:25:00,34.36,34.37,34.19,34.23,624429.0,31.45,31.4591,31.2944,31.331,624429.0
2022-02-24 10:30:00,34.23,34.27,34.18,34.23,438138.0,31.331,31.3676,31.2852,31.331,438138.0
2022-02-24 10:35:00,34.23,34.25,34.11,34.13,628718.0,31.331,31.3493,31.2212,31.2395,628718.0
2022-02-24 10:40:00,34.12,34.13,34.05,34.07,554177.0,31.2303,31.2395,31.1662,31.1846,554177.0
2022-02-24 10:45:00,34.07,34.2,34.06,34.19,837031.0,31.1846,31.3035,31.1754,31.2944,837031.0
2022-02-24 10:50:00,34.19,34.2,34.09,34.16,525282.0,31.2944,31.3035,31.2029,31.2669,525282.0
2022-02-24 10:55:00,34.16,34.21,34.14,34.17,516499.0,31.2669,31.3127,31.2486,31.2761,516499.0
2022-02-24 11:00:00,34.17,34.24,34.14,34.16,533835.0,31.2761,31.3402,31.2486,31.2669,533835.0
2022-02-24 11:05:00,34.16,34.27,34.14,34.27,516592.0,31.2669,31.3676,31.2486,31.3676,516592.0
2022-02-24 11:10:00,34.27,34.34,34.24,34.32,303423.0,31.3676,31.4317,31.3402,31.4134,303423.0
2022-02-24 11:15:00,34.31,34.37,34.29,34.37,376025.0,31.4042,31.4591,31.3859,31.4591,376025.0
2022-02-24 11:20:00,34.37,34.37,34.31,34.32,571528.0,31.4591,31.4591,31.4042,31.4134,571528.0
2022-02-24 11:25:00,34.32,34.36,34.29,34.32,1086687.0,31.4134,31.45,31.3859,31.4134,1086687.0
2022-02-24 11:30:00,34.32,34.36,34.29,34.35,565063.0,31.4134,31.45,31.3859,31.4408,565063.0
2022-02-24 11:35:00,34.35,34.37,34.31,34.37,483089.0,31.4408,31.4591,31.4042,31.4591,483089.0
2022-02-24 11:40:00,34.37,34.37,34.28,34.3,572078.0,31.4591,31.4591,31.3768,31.3951,572078.0
2022-02-24 11:45:00,34.31,34.32,34.25,34.29,274240.0,31.4042,31.4134,31.3493,31.3859,274240.0
2022-02-24 11:50:00,34.3,34.34,34.27,34.34,177200.0,31.3951,31.4317,31.3676,31.4317,177200.0
2022-02-24 11:55:00,34.33,34.36,34.31,34.35,189911.0,31.4225,31.45,31.4042,31.4408,189911.0
2022-02-24 12:00:00,34.34,34.37,34.34,34.36,200508.0,31.4317,31.4591,31.4317,31.45,200508.0
2022-02-24 12:05:00,34.35,34.37,34.31,34.31,265605.0,31.4408,31.4591,31.4042,31.4042,265605.0
2022-02-24 12:10:00,34.32,34.33,34.25,34.26,232908.0,31.4134,31.4225,31.3493,31.3585,232908.0
2022-02-24 12:15:00,34.25,34.26,34.24,34.26,137825.0,31.3493,31.3585,31.3402,31.3585,137825.0
2022-02-24 12:20:00,34.26,34.26,34.18,34.19,239460.0,31.3585,31.3585,31.2852,31.2944,239460.0
2022-02-24 12:25:00,34.19,34.23,34.17,34.21,431451.0,31.2944,31.331,31.2761,31.3127,431451.0
2022-02-24 12:30:00,34.21,34.24,34.18,34.21,314525.0,31.3127,31.3402,31.2852,31.3127,314525.0
2022-02-24 12:35:00,34.21,34.3,34.21,34.3,322948.0,31.3127,31.3951,31.3127,31.3951,322948.0
2022-02-24 12:40:00,34.3,34.34,34.27,34.28,322290.0,31.3951,31.4317,31.3676,31.3768,322290.0
2022-02-24 12:45:00,34.28,34.3,34.26,34.26,148392.0,31.3768,31.3951,31.3585,31.3585,148392.0
2022-02-24 12:50:00,34.27,34.29,34.25,34.27,130910.0,31.3676,31.3859,31.3493,31.3676,130910.0
2022-02-24 12:55:00,34.28,34.31,34.26,34.27,158601.0,31.3768,31.4042,31.3585,31.3676,158601.0
2022-02-24 13:00:00,34.27,34.28,34.23,34.25,117527.0,31.3676,31.3768,31.331,31.3493,117527.0
2022-02-24 13:05:00,34.25,34.3,34.25,34.3,193148.0,31.3493,31.3951,31.3493,31.3951,193148.0
2022-02-24 13:10:00,34.29,34.36,34.28,34.32,400690.0,31.3859,31.45,31.3768,31.4134,400690.0
2022-02-24 13:15:00,34.33,34.35,34.3,34.32,182916.0,31.4225,31.4408,31.3951,31.4134,182916.0
2022-02-24 13:20:00,34.32,34.33,34.27,34.28,137481.0,31.4134,31.4225,31.3676,31.3768,137481.0
2022-02-24 13:25:00,34.28,34.3,34.27,34.28,368643.0,31.3768,31.3951,31.3676,31.3768,368643.0
2022-02-24 13:30:00,34.28,34.36,34.27,34.36,507535.0,31.3768,31.45,31.3676,31.45,507535.0
2022-02-24 13:35:00,34.35,34.44,34.34,34.44,277008.0,31.4408,31.5232,31.4317,31.5232,277008.0
2022-02-24 13:40:00,34.44,34.47,34.41,34.42,259199.0,31.5232,31.5507,31.4958,31.5049,259199.0
2022-02-24 13:45:00,34.42,34.57,34.38,34.57,404897.0,31.5049,31.6422,31.4683,31.6422,404897.0
2022-02-24 13:50:00,34.57,34.6,34.53,34.56,454374.0,31.6422,31.6697,31.6056,31.6331,454374.0
2022-02-24 13:55:00,34.56,34.56,34.5,34.52,441080.0,31.6331,31.6331,31.5781,31.5964,441080.0
2022-02-24 14:00:00,34.52,34.54,34.47,34.5,200545.0,31.5964,31.6147,31.5507,31.5781,200545.0
2022-02-24 14:05:00,34.51,34.57,34.48,34.51,450349.0,31.5873,31.6422,31.5598,31.5873,450349.0
2022-02-24 14:10:00,34.51,34.64,34.5,34.63,367177.0,31.5873,31.7063,31.5781,31.6971,367177.0
2022-02-24 14:15:00,34.63,34.67,34.6,34.64,548110.0,31.6971,31.7337,31.6697,31.7063,548110.0
2022-02-24 14:20:00,34.64,34.65,34.6,34.61,586096.0,31.7063,31.7154,31.6697,31.6788,586096.0
2022-02-24 14:25:00,34.62,34.66,34.6,34.66,300376.0,31.688,31.7246,31.6697,31.7246,300376.0
2022-02-24 14:30:00,34.66,34.73,34.62,34.73,874715.0,31.7246,31.7887,31.688,31.7887,874715.0
2022-02-24 14:35:00,34.73,34.87,34.72,34.86,736033.0,31.7887,31.9168,31.7795,31.9076,736033.0
2022-02-24 14:40:00,34.86,34.88,34.82,34.84,496996.0,31.9076,31.926,31.871,31.8893,496996.0
2022-02-24 14:45:00,34.84,34.88,34.81,34.87,555398.0,31.8893,31.926,31.8619,31.9168,555398.0
2022-02-24 14:50:00,34.86,34.92,34.83,34.9,724806.0,31.9076,31.9626,31.8802,31.9443,724806.0
2022-02-24 14:55:00,34.9,34.91,34.84,34.85,835630.0,31.9443,31.9534,31.8893,31.8985,835630.0
2022-02-24 15:00:00,34.85,34.94,34.82,34.93,425666.0,31.8985,31.9809,31.871,31.9717,425666.0
2022-02-24 15:05:00,34.93,34.97,34.91,34.92,386327.0,31.9717,32.0083,31.9534,31.9626,386327.0
2022-02-24 15:10:00,34.92,34.95,34.91,34.95,438855.0,31.9626,31.99,31.9534,31.99,438855.0
2022-02-24 15:15:00,34.94,34.96,34.9,34.94,394098.0,31.9809,31.9992,31.9443,31.9809,394098.0
2022-02-24 15:20:00,34.93,34.94,34.89,34.91,297482.0,31.9717,31.9809,31.9351,31.9534,297482.0
2022-02-24 15:25:00,34.91,34.95,34.86,34.87,475633.0,31.9534,31.99,31.9076,31.9168,475633.0
2022-02-24 15:30:00,34.88,35.0,34.87,35.0,642164.0,31.926,32.0358,31.9168,32.0358,642164.0
2022-02-24 15:35:00,35.0,35.04,34.98,35.02,339860.0,32.0358,32.0724,32.0175,32.0541,339860.0
2022-02-24 15:40:00,35.02,35.04,34.94,34.95,549912.0,32.0541,32.0724,31.9809,31.99,549912.0
2022-02-24 15:45:00,34.95,34.99,34.94,34.96,934304.0,31.99,32.0266,31.9809,31.9992,934304.0
2022-02-24 15:50:00,34.96,35.08,34.96,35.07,1616763.0,31.9992,32.109,31.9992,32.0999,1616763.0
2022-02-24 15:55:00,35.07,35.12,35.05,35.11,2040927.0,32.0999,32.1456,32.0816,32.1365,2040927.0
2022-02-25 09:30:00,34.84,34.96,34.78,34.9,803348.0,31.8893,31.9992,31.8344,31.9443,803348.0
2022-02-25 09:35:00,34.9,34.91,34.73,34.75,629122.0,31.9443,31.9534,31.7887,31.807,629122.0
2022-02-25 09:40:00,34.75,34.79,34.65,34.68,855667.0,31.807,31.8436,31.7154,31.7429,855667.0
2022-02-25 09:45:00,34.68,34.81,34.68,34.8,520493.0,31.7429,31.8619,31.7429,31.8527,520493.0
2022-02-25 09:50:00,34.8,34.82,34.69,34.69,420485.0,31.8527,31.871,31.752,31.752,420485.0
2022-02-25 09:55:00,34.7,34.7,34.58,34.58,234816.0,31.7612,31.7612,31.6514,31.6514,234816.0
2022-02-25 10:00:00,34.58,34.6,34.51,34.51,267914.0,31.6514,31.6697,31.5873,31.5873,267914.0
2022-02-25 10:05:00,34.51,34.61,34.51,34.6,388673.0,31.5873,31.6788,31.5873,31.6697,388673.0
2022-02-25 10:10:00,34.6,34.65,34.56,34.59,184469.0,31.6697,31.7154,31.6331,31.6605,184469.0
2022-02-25 10:15:00,34.59,34.63,34.54,34.62,360884.0,31.6605,31.6971,31.6147,31.688,360884.0
2022-02-25 10:20:00,34.62,34.73,34.61,34.72,580295.0,31.688,31.7887,31.6788,31.7795,580295.0
2022-02-25 10:25:00,34.72,34.75,34.68,34.73,503958.0,31.7795,31.807,31.7429,31.7887,503958.0
2022-02-25 10:30:00,34.74,34.76,34.69,34.71,311766.0,31.7978,31.8161,31.752,31.7704,311766.0
2022-02-25 10:35:00,34.71,34.72,34.67,34.7,535192.0,31.7704,31.7795,31.7337,31.7612,535192.0
2022-02-25 10:40:00,34.7,34.83,34.7,34.83,492539.0,31.7612,31.8802,31.7612,31.8802,492539.0
2022-02-25 10:45:00,34.83,34.87,34.81,34.86,238172.0,31.8802,31.9168,31.8619,31.9076,238172.0
2022-02-25 10:50:00,34.85,34.87,34.81,34.86,543223.0,31.8985,31.9168,31.8619,31.9076,543223.0
2022-02-25 10:55:00,34.85,34.9,34.84,34.86,527392.0,31.8985,31.9443,31.8893,31.9076,527392.0
2022-02-25 11:00:00,34.87,34.87,34.78,34.83,378822.0,31.9168,31.9168,31.8344,31.8802,378822.0
2022-02-25 11:05:00,34.84,34.84,34.78,34.82,380199.0,31.8893,31.8893,31.8344,31.871,380199.0
2022-02-25 11:10:00,34.82,34.91,34.81,34.9,409860.0,31.871,31.9534,31.8619,31.9443,409860.0
2022-02-25 11:15:00,34.9,34.92,34.85,34.91,391990.0,31.9443,31.9626,31.8985,31.9534,391990.0
2022-02-25 11:20:00,34.9,34.92,34.88,34.9,466297.0,31.9443,31.9626,31.926,31.9443,466297.0
2022-02-25 11:25:00,34.9,34.9,34.84,34.86,292645.0,31.9443,31.9443,31.8893,31.9076,292645.0
2022-02-25 11:30:00,34.87,34.89,34.84,34.88,508684.0,31.9168,31.9351,31.8893,31.926,508684.0
2022-02-25 11:35:00,34.88,34.91,34.85,34.9,529786.0,31.926,31.9534,31.8985,31.9443,529786.0
2022-02-25 11:40:00,34.9,34.92,34.87,34.89,435130.0,31.9443,31.9626,31.9168,31.9351,435130.0
2022-02-25 11:45:00,34.9,34.97,34.89,34.96,358029.0,31.9443,32.0083,31.9351,31.9992,358029.0
2022-02-25 11:50:00,34.96,34.98,34.94,34.98,250442.0,31.9992,32.0175,31.9809,32.0175,250442.0
2022-02-25 11:55:00,34.97,35.01,34.96,35.01,216932.0,32.0083,32.0449,31.9992,32.0449,216932.0
2022-02-25 12:00:00,35.01,35.05,35.0,35.01,284733.0,32.0449,32.0816,32.0358,32.0449,284733.0
2022-02-25 12:05:00,35.01,35.03,34.97,34.99,338226.0,32.0449,32.0632,32.0083,32.0266,338226.0
2022-02-25 12:10:00,34.99,35.03,34.97,34.98,390247.0,32.0266,32.0632,32.0083,32.0175,390247.0
2022-02-25 12:15:00,34.98,35.0,34.96,35.0,125281.0,32.0175,32.0358,31.9992,32.0358,125281.0
2022-02-25 12:20:00,34.99,35.0,34.95,34.98,439843.0,32.0266,32.0358,31.99,32.0175,439843.0
2022-02-25 12:25:00,34.98,35.0,34.97,34.98,308822.0,32.0175,32.0358,32.0083,32.0175,308822.0
2022-02-25 12:30:00,34.98,35.01,34.98,34.98,433986.0,32.0175,32.0449,32.0175,32.0175,433986.0
2022-02-25 12:35:00,34.98,35.0,34.97,34.98,380533.0,32.0175,32.0358,32.0083,32.0175,380533.0
2022-02-25 12:40:00,34.98,35.02,34.98,35.01,339224.0,32.0175,32.0541,32.0175,32.0449,339224.0
2022-02-25 12:45:00,35.01,35.02,34.98,34.98,349996.0,32.0449,32.0541,32.0175,32.0175,349996.0
2022-02-25 12:50:00,34.98,34.98,34.92,34.92,346830.0,32.0175,32.0175,31.9626,31.9626,346830.0
2022-02-25 12:55:00,34.92,34.94,34.89,34.93,236300.0,31.9626,31.9809,31.9351,31.9717,236300.0
2022-02-25 13:00:00,34.93,34.96,34.93,34.95,392197.0,31.9717,31.9992,31.9717,31.99,392197.0
2022-02-25 13:05:00,34.95,34.96,34.92,34.94,194912.0,31.99,31.9992,31.9626,31.9809,194912.0
2022-02-25 13:10:00,34.94,34.94,34.89,34.89,633963.0,31.9809,31.9809,31.9351,31.9351,633963.0
2022-02-25 13:15:00,34.89,34.95,34.87,34.94,489614.0,31.9351,31.99,31.9168,31.9809,489614.0
2022-02-25 13:20:00,34.94,34.94,34.9,34.94,311733.0,31.9809,31.9809,31.9443,31.9809,311733.0
2022-02-25 13:25:00,34.94,34.98,34.93,34.98,511796.0,31.9809,32.0175,31.9717,32.0175,511796.0
2022-02-25 13:30:00,34.98,35.04,34.97,35.02,439748.0,32.0175,32.0724,32.0083,32.0541,439748.0
2022-02-25 13:35:00,35.02,35.03,34.99,35.02,492049.0,32.0541,32.0632,32.0266,32.0541,492049.0
2022-02-25 13:40:00,35.02,35.04,35.02,35.03,278372.0,32.0541,32.0724,32.0541,32.0632,278372.0
2022-02-25 13:45:00,35.04,35.04,35.02,35.04,232741.0,32.0724,32.0724,32.0541,32.0724,232741.0
2022-02-25 13:50:00,35.03,35.06,35.03,35.05,394030.0,32.0632,32.0907,32.0632,32.0816,394030.0
2022-02-25 13:55:00,35.04,35.07,34.99,35.05,758129.0,32.0724,32.0999,32.0266,32.0816,758129.0
2022-02-25 14:00:00,35.05,35.09,35.02,35.09,487767.0,32.0816,32.1182,32.0541,32.1182,487767.0
2022-02-25 14:05:00,35.08,35.1,35.05,35.07,283200.0,32.109,32.1273,32.0816,32.0999,283200.0
2022-02-25 14:10:00,35.07,35.08,35.04,35.05,348008.0,32.0999,32.109,32.0724,32.0816,348008.0
2022-02-25 14:15:00,35.05,35.08,35.05,35.06,271936.0,32.0816,32.109,32.0816,32.0907,271936.0
2022-02-25 14:20:00,35.05,35.1,35.05,35.09,204761.0,32.0816,32.1273,32.0816,32.1182,204761.0
2022-02-25 14:25:00,35.09,35.11,35.08,35.09,198973.0,32.1182,32.1365,32.109,32.1182,198973.0
2022-02-25 14:30:00,35.09,35.13,35.08,35.08,576760.0,32.1182,32.1548,32.109,32.109,576760.0
2022-02-25 14:35:00,35.08,35.12,35.08,35.11,776046.0,32.109,32.1456,32.109,32.1365,776046.0
2022-02-25 14:40:00,35.11,35.14,35.09,35.11,688082.0,32.1365,32.1639,32.1182,32.1365,688082.0
2022-02-25 14:45:00,35.1,35.14,35.09,35.11,250449.0,32.1273,32.1639,32.1182,32.1365,250449.0
2022-02-25 14:50:00,35.12,35.12,35.07,35.09,379118.0,32.1456,32.1456,32.0999,32.1182,379118.0
2022-02-25 14:55:00,35.09,35.14,35.08,35.12,352903.0,32.1182,32.1639,32.109,32.1456,352903.0
2022-02-25 15:00:00,35.11,35.12,35.08,35.1,213502.0,32.1365,32.1456,32.109,32.1273,213502.0
2022-02-25 15:05:00,35.1,35.11,35.09,35.1,190651.0,32.1273,32.1365,32.1182,32.1273,190651.0
2022-02-25 15:10:00,35.11,35.11,35.08,35.1,152290.0,32.1365,32.1365,32.109,32.1273,152290.0
2022-02-25 15:15:00,35.1,35.15,35.09,35.15,598142.0,32.1273,32.1731,32.1182,32.1731,598142.0
2022-02-25 15:20:00,35.14,35.16,35.13,35.14,298170.0,32.1639,32.1822,32.1548,32.1639,298170.0
2022-02-25 15:25:00,35.13,35.14,35.11,35.12,411910.0,32.1548,32.1639,32.1365,32.1456,411910.0
2022-02-25 15:30:00,35.12,35.14,35.11,35.13,266086.0,32.1456,32.1639,32.1365,32.1548,266086.0
2022-02-25 15:35:00,35.12,35.15,35.11,35.14,376739.0,32.1456,32.1731,32.1365,32.1639,376739.0
2022-02-25 15:40:00,35.15,35.16,35.12,35.15,696520.0,32.1731,32.1822,32.1456,32.1731,696520.0
2022-02-25 15:45:00,35.15,35.19,35.14,35.18,608206.0,32.1731,32.2097,32.1639,32.2005,608206.0
2022-02-25 15:50:00,35.18,35.23,35.17,35.21,1204567.0,32.2005,32.2463,32.1914,32.228,1204567.0
2022-02-25 15:55:00,35.2,35.26,35.19,35.22,2900171.0,32.2189,32.2738,32.2097,32.2372,2900171.0
2022-02-28 09:30:00,34.66,34.82,34.66,34.76,1139489.0,31.7246,31.871,31.7246,31.8161,1139489.0
2022-02-28 09:35:00,34.76,34.79,34.66,34.7,1530981.0,31.8161,31.8436,31.7246,31.7612,1530981.0
2022-02-28 09:40:00,34.7,34.75,34.66,34.68,946866.0,31.7612,31.807,31.7246,31.7429,946866.0
2022-02-28 09:45:00,34.68,34.75,34.66,34.71,613139.0,31.7429,31.807,31.7246,31.7704,613139.0
2022-02-28 09:50:00,34.7,34.74,34.63,34.73,573522.0,31.7612,31.7978,31.6971,31.7887,573522.0
2022-02-28 09:55:00,34.73,34.82,34.72,34.81,543971.0,31.7887,31.871,31.7795,31.8619,543971.0
2022-02-28 10:00:00,34.81,34.83,34.7,34.71,428931.0,31.8619,31.8802,31.7612,31.7704,428931.0
2022-02-28 10:05:00,34.72,34.74,34.66,34.68,375194.0,31.7795,31.7978,31.7246,31.7429,375194.0
2022-02-28 10:10:00,34.68,34.68,34.6,34.63,418892.0,31.7429,31.7429,31.6697,31.6971,418892.0
2022-02-28 10:15:00,34.63,34.67,34.62,34.66,638197.0,31.6971,31.7337,31.688,31.7246,638197.0
2022-02-28 10:20:00,34.66,34.74,34.66,34.72,892579.0,31.7246,31.7978,31.7246,31.7795,892579.0
2022-02-28 10:25:00,34.71,34.76,34.69,34.74,365197.0,31.7704,31.8161,31.752,31.7978,365197.0
2022-02-28 10:30:00,34.73,34.77,34.72,34.75,531633.0,31.7887,31.8253,31.7795,31.807,531633.0
2022-02-28 10:35:00,34.75,34.89,34.74,34.88,874530.0,31.807,31.9351,31.7978,31.926,874530.0
2022-02-28 10:40:00,34.88,34.95,34.86,34.93,615326.0,31.926,31.99,31.9076,31.9717,615326.0
2022-02-28 10:45:00,34.93,34.95,34.9,34.91,303052.0,31.9717,31.99,31.9443,31.9534,303052.0
2022-02-28 10:50:00,34.91,34.95,34.88,34.94,348082.0,31.9534,31.99,31.926,31.9809,348082.0
2022-02-28 10:55:00,34.94,35.01,34.94,35.0,597795.0,31.9809,32.0449,31.9809,32.0358,597795.0
2022-02-28 11:00:00,35.0,35.01,34.96,34.99,569345.0,32.0358,32.0449,31.9992,32.0266,569345.0
2022-02-28 11:05:00,34.99,35.0,34.94,34.96,309610.0,32.0266,32.0358,31.9809,31.9992,309610.0
2022-02-28 11:10:00,34.95,34.97,34.92,34.92,333086.0,31.99,32.0083,31.9626,31.9626,333086.0
2022-02-28 11:15:00,34.93,34.99,34.91,34.97,706141.0,31.9717,32.0266,31.9534,32.0083,706141.0
2022-02-28 11:20:00,34.97,35.0,34.96,34.96,558890.0,32.0083,32.0358,31.9992,31.9992,558890.0
2022-02-28 11:25:00,34.96,34.97,34.91,34.94,1080785.0,31.9992,32.0083,31.9534,31.9809,1080785.0
2022-02-28 11:30:00,34.94,34.99,34.94,34.96,837988.0,31.9809,32.0266,31.9809,31.9992,837988.0
2022-02-28 11:35:00,34.97,34.98,34.93,34.95,546155.0,32.0083,32.0175,31.9717,31.99,546155.0
2022-02-28 11:40:00,34.95,34.96,34.93,34.94,399522.0,31.99,31.9992,31.9717,31.9809,399522.0
2022-02-28 11:45:00,34.94,34.97,34.89,34.91,511128.0,31.9809,32.0083,31.9351,31.9534,511128.0
2022-02-28 11:50:00,34.91,34.94,34.9,34.94,577641.0,31.9534,31.9809,31.9443,31.9809,577641.0
2022-02-28 11:55:00,34.94,34.99,34.93,34.98,330980.0,31.9809,32.0266,31.9717,32.0175,330980.0
2022-02-28 12:00:00,34.97,35.0,34.96,34.98,433017.0,32.0083,32.0358,31.9992,32.0175,433017.0
2022-02-28 12:05:00,34.99,34.99,34.89,34.89,351806.0,32.0266,32.0266,31.9351,31.9351,351806.0
2022-02-28 12:10:00,34.89,34.9,34.84,34.85,311515.0,31.9351,31.9443,31.8893,31.8985,311515.0
2022-02-28 12:15:00,34.86,34.86,34.82,34.85,170511.0,31.9076,31.9076,31.871,31.8985,170511.0
2022-02-28 12:20:00,34.84,34.86,34.79,34.79,227889.0,31.8893,31.9076,31.8436,31.8436,227889.0
2022-02-28 12:25:00,34.79,34.82,34.79,34.82,328151.0,31.8436,31.871,31.8436,31.871,328151.0
2022-02-28 12:30:00,34.81,34.83,34.77,34.78,340027.0,31.8619,31.8802,31.8253,31.8344,340027.0
2022-02-28 12:35:00,34.78,34.79,34.7,34.71,223806.0,31.8344,31.8436,31.7612,31.7704,223806.0
2022-02-28 12:40:00,34.7,34.73,34.68,34.69,321140.0,31.7612,31.7887,31.7429,31.752,321140.0
2022-02-28 12:45:00,34.69,34.73,34.68,34.72,304193.0,31.752,31.7887,31.7429,31.7795,304193.0
2022-02-28 12:50:00,34.72,34.73,34.69,34.7,681948.0,31.7795,31.7887,31.752,31.7612,681948.0
2022-02-28 12:55:00,34.7,34.75,34.68,34.74,192706.0,31.7612,31.807,31.7429,31.7978,192706.0
2022-02-28 13:00:00,34.74,34.79,34.74,34.77,167644.0,31.7978,31.8436,31.7978,31.8253,167644.0
2022-02-28 13:05:00,34.77,34.81,34.76,34.8,256549.0,31.8253,31.8619,31.8161,31.8527,256549.0
2022-02-28 13:10:00,34.8,34.8,34.77,34.77,123810.0,31.8527,31.8527,31.8253,31.8253,123810.0
2022-02-28 13:15:00,34.77,34.78,34.72,34.73,193658.0,31.8253,31.8344,31.7795,31.7887,193658.0
2022-02-28 13:20:00,34.73,34.74,34.71,34.73,204209.0,31.7887,31.7978,31.7704,31.7887,204209.0
2022-02-28 13:25:00,34.73,34.79,34.73,34.77,209556.0,31.7887,31.8436,31.7887,31.8253,209556.0
2022-02-28 13:30:00,34.77,34.8,34.74,34.8,285845.0,31.8253,31.8527,31.7978,31.8527,285845.0
2022-02-28 13:35:00,34.8,34.82,34.78,34.8,396830.0,31.8527,31.871,31.8344,31.8527,396830.0
2022-02-28 13:40:00,34.79,34.81,34.77,34.77,702764.0,31.8436,31.8619,31.8253,31.8253,702764.0
2022-02-28 13:45:00,34.77,34.8,34.76,34.8,276163.0,31.8253,31.8527,31.8161,31.8527,276163.0
2022-02-28 13:50:00,34.8,34.84,34.8,34.81,323342.0,31.8527,31.8893,31.8527,31.8619,323342.0
2022-02-28 13:55:00,34.81,34.83,34.79,34.82,408240.0,31.8619,31.8802,31.8436,31.871,408240.0
2022-02-28 14:00:00,34.82,34.82,34.72,34.73,265065.0,31.871,31.871,31.7795,31.7887,265065.0
2022-02-28 14:05:00,34.73,34.73,34.66,34.66,297811.0,31.7887,31.7887,31.7246,31.7246,297811.0
2022-02-28 14:10:00,34.66,34.7,34.66,34.7,239570.0,31.7246,31.7612,31.7246,31.7612,239570.0
2022-02-28 14:15:00,34.7,34.72,34.67,34.7,456362.0,31.7612,31.7795,31.7337,31.7612,456362.0
2022-02-28 14:20:00,34.7,34.7,34.64,34.65,265446.0,31.7612,31.7612,31.7063,31.7154,265446.0
2022-02-28 14:25:00,34.65,34.69,34.65,34.67,506138.0,31.7154,31.752,31.7154,31.7337,506138.0
2022-02-28 14:30:00,34.68,34.7,34.65,34.66,507239.0,31.7429,31.7612,31.7154,31.7246,507239.0
2022-02-28 14:35:00,34.66,34.7,34.65,34.68,238271.0,31.7246,31.7612,31.7154,31.7429,238271.0
2022-02-28 14:40:00,34.68,34.75,34.67,34.74,283695.0,31.7429,31.807,31.7337,31.7978,283695.0
2022-02-28 14:45:00,34.74,34.75,34.72,34.73,178490.0,31.7978,31.807,31.7795,31.7887,178490.0
2022-02-28 14:50:00,34.74,34.75,34.72,34.74,230945.0,31.7978,31.807,31.7795,31.7978,230945.0
2022-02-28 14:55:00,34.74,34.8,34.74,34.79,437389.0,31.7978,31.8527,31.7978,31.8436,437389.0
2022-02-28 15:00:00,34.79,34.8,34.77,34.79,289574.0,31.8436,31.8527,31.8253,31.8436,289574.0
2022-02-28 15:05:00,34.8,34.82,34.75,34.82,283403.0,31.8527,31.871,31.807,31.871,283403.0
2022-02-28 15:10:00,34.81,34.84,34.79,34.8,552012.0,31.8619,31.8893,31.8436,31.8527,552012.0
2022-02-28 15:15:00,34.8,34.85,34.79,34.84,426956.0,31.8527,31.8985,31.8436,31.8893,426956.0
2022-02-28 15:20:00,34.85,34.93,34.84,34.92,728532.0,31.8985,31.9717,31.8893,31.9626,728532.0
2022-02-28 15:25:00,34.92,34.98,34.89,34.9,377717.0,31.9626,32.0175,31.9351,31.9443,377717.0
2022-02-28 15:30:00,34.9,34.94,34.89,34.91,393983.0,31.9443,31.9809,31.9351,31.9534,393983.0
2022-02-28 15:35:00,34.91,34.91,34.8,34.8,489709.0,31.9534,31.9534,31.8527,31.8527,489709.0
2022-02-28 15:40:00,34.8,34.87,34.8,34.87,690435.0,31.8527,31.9168,31.8527,31.9168,690435.0
2022-02-28 15:45:00,34.87,34.92,34.86,34.88,836806.0,31.9168,31.9626,31.9076,31.926,836806.0
2022-02-28 15:50:00,34.89,34.94,34.88,34.91,1320546.0,31.9351,31.9809,31.926,31.9534,1320546.0
2022-02-28 15:55:00,34.91,34.96,34.88,34.89,2953272.0,31.9534,31.9992,31.926,31.9351,2953272.0
2022-03-01 09:30:00,34.81,35.14,34.8,35.1,1346993.0,31.8619,32.1639,31.8527,32.1273,1346993.0
2022-03-01 09:35:00,35.1,35.19,35.08,35.13,1317305.0,32.1273,32.2097,32.109,32.1548,1317305.0
2022-03-01 09:40:00,35.13,35.23,35.1,35.16,928754.0,32.1548,32.2463,32.1273,32.1822,928754.0
2022-03-01 09:45:00,35.16,35.2,35.06,35.1,815063.0,32.1822,32.2189,32.0907,32.1273,815063.0
2022-03-01 09:50:00,35.11,35.11,35.01,35.09,930139.0,32.1365,32.1365,32.0449,32.1182,930139.0
2022-03-01 09:55:00,35.09,35.18,35.07,35.16,722963.0,32.1182,32.2005,32.0999,32.1822,722963.0
2022-03-01 10:00:00,35.16,35.25,35.06,35.06,723864.0,32.1822,32.2646,32.0907,32.0907,723864.0
2022-03-01 10:05:00,35.05,35.15,35.04,35.04,358126.0,32.0816,32.1731,32.0724,32.0724,358126.0
2022-03-01 10:10:00,35.04,35.04,34.95,34.98,315365.0,32.0724,32.0724,31.99,32.0175,315365.0
2022-03-01 10:15:00,34.97,35.1,34.97,35.04,432066.0,32.0083,32.1273,32.0083,32.0724,432066.0
2022-03-01 10:20:00,35.05,35.14,35.05,35.1,457450.0,32.0816,32.1639,32.0816,32.1273,457450.0
2022-03-01 10:25:00,35.1,35.12,35.05,35.09,439594.0,32.1273,32.1456,32.0816,32.1182,439594.0
2022-03-01 10:30:00,35.1,35.15,35.09,35.1,553524.0,32.1273,32.1731,32.1182,32.1273,553524.0
2022-03-01 10:35:00,35.11,35.15,35.07,35.11,169986.0,32.1365,32.1731,32.0999,32.1365,169986.0
2022-03-01 10:40:00,35.11,35.11,34.98,34.98,411755.0,32.1365,32.1365,32.0175,32.0175,411755.0
2022-03-01 10:45:00,34.97,35.02,34.95,34.99,398959.0,32.0083,32.0541,31.99,32.0266,398959.0
2022-03-01 10:50:00,34.99,35.03,34.96,35.03,465160.0,32.0266,32.0632,31.9992,32.0632,465160.0
2022-03-01 10:55:00,35.03,35.03,34.97,35.02,387014.0,32.0632,32.0632,32.0083,32.0541,387014.0
2022-03-01 11:00:00,35.01,35.05,34.99,35.04,531259.0,32.0449,32.0816,32.0266,32.0724,531259.0
2022-03-01 11:05:00,35.04,35.06,35.0,35.0,543415.0,32.0724,32.0907,32.0358,32.0358,543415.0
2022-03-01 11:10:00,35.01,35.02,34.99,35.01,217058.0,32.0449,32.0541,32.0266,32.0449,217058.0
2022-03-01 11:15:00,35.02,35.04,34.99,35.0,708339.0,32.0541,32.0724,32.0266,32.0358,708339.0
2022-03-01 11:20:00,35.01,35.05,34.99,35.03,278213.0,32.0449,32.0816,32.0266,32.0632,278213.0
2022-03-01 11:25:00,35.03,35.04,34.96,34.97,307055.0,32.0632,32.0724,31.9992,32.0083,307055.0
2022-03-01 11:30:00,34.97,34.97,34.85,34.86,578954.0,32.0083,32.0083,31.8985,31.9076,578954.0
2022-03-01 11:35:00,34.86,34.89,34.85,34.88,575927.0,31.9076,31.9351,31.8985,31.926,575927.0
2022-03-01 11:40:00,34.88,34.92,34.87,34.91,615004.0,31.926,31.9626,31.9168,31.9534,615004.0
2022-03-01 11:45:00,34.9,34.9,34.79,34.84,504316.0,31.9443,31.9443,31.8436,31.8893,504316.0
2022-03-01 11:50:00,34.84,34.85,34.79,34.8,591325.0,31.8893,31.8985,31.8436,31.8527,591325.0
2022-03-01 11:55:00,34.8,34.8,34.72,34.75,368125.0,31.8527,31.8527,31.7795,31.807,368125.0
2022-03-01 12:00:00,34.74,34.76,34.66,34.67,854551.0,31.7978,31.8161,31.7246,31.7337,854551.0
2022-03-01 12:05:00,34.68,34.71,34.63,34.63,565744.0,31.7429,31.7704,31.6971,31.6971,565744.0
2022-03-01 12:10:00,34.63,34.71,34.63,34.7,288709.0,31.6971,31.7704,31.6971,31.7612,288709.0
2022-03-01 12:15:00,34.69,34.77,34.67,34.76,513045.0,31.752,31.8253,31.7337,31.8161,513045.0
2022-03-01 12:20:00,34.76,34.76,34.7,34.71,171288.0,31.8161,31.8161,31.7612,31.7704,171288.0
2022-03-01 12:25:00,34.7,34.73,34.67,34.7,289328.0,31.7612,31.7887,31.7337,31.7612,289328.0
2022-03-01 12:30:00,34.7,34.7,34.65,34.69,363837.0,31.7612,31.7612,31.7154,31.752,363837.0
2022-03-01 12:35:00,34.69,34.7,34.66,34.68,201047.0,31.752,31.7612,31.7246,31.7429,201047.0
2022-03-01 12:40:00,34.68,34.71,34.67,34.71,278030.0,31.7429,31.7704,31.7337,31.7704,278030.0
2022-03-01 12:45:00,34.71,34.76,34.69,34.74,451296.0,31.7704,31.8161,31.752,31.7978,451296.0
2022-03-01 12:50:00,34.74,34.76,34.72,34.73,313931.0,31.7978,31.8161,31.7795,31.7887,313931.0
2022-03-01 12:55:00,34.74,34.75,34.69,34.73,219751.0,31.7978,31.807,31.752,31.7887,219751.0
2022-03-01 13:00:00,34.73,34.75,34.7,34.73,333914.0,31.7887,31.807,31.7612,31.7887,333914.0
2022-03-01 13:05:00,34.73,34.73,34.68,34.69,290830.0,31.7887,31.7887,31.7429,31.752,290830.0
2022-03-01 13:10:00,34.69,34.72,34.66,34.69,888208.0,31.752,31.7795,31.7246,31.752,888208.0
2022-03-01 13:15:00,34.69,34.71,34.66,34.69,242412.0,31.752,31.7704,31.7246,31.752,242412.0
2022-03-01 13:20:00,34.69,34.75,34.69,34.71,320557.0,31.752,31.807,31.752,31.7704,320557.0
2022-03-01 13:25:00,34.7,34.7,34.63,34.64,293235.0,31.7612,31.7612,31.6971,31.7063,293235.0
2022-03-01 13:30:00,34.64,34.69,34.63,34.66,202594.0,31.7063,31.752,31.6971,31.7246,202594.0
2022-03-01 13:35:00,34.66,34.73,34.65,34.71,211186.0,31.7246,31.7887,31.7154,31.7704,211186.0
2022-03-01 13:40:00,34.71,34.72,34.65,34.66,190445.0,31.7704,31.7795,31.7154,31.7246,190445.0
2022-03-01 13:45:00,34.66,34.7,34.66,34.67,227584.0,31.7246,31.7612,31.7246,31.7337,227584.0
2022-03-01 13:50:00,34.67,34.72,34.66,34.71,384804.0,31.7337,31.7795,31.7246,31.7704,384804.0
2022-03-01 13:55:00,34.7,34.77,34.7,34.74,203106.0,31.7612,31.8253,31.7612,31.7978,203106.0
2022-03-01 14:00:00,34.74,34.75,34.71,34.74,389373.0,31.7978,31.807,31.7704,31.7978,389373.0
2022-03-01 14:05:00,34.73,34.75,34.72,34.72,117884.0,31.7887,31.807,31.7795,31.7795,117884.0
2022-03-01 14:10:00,34.72,34.73,34.68,34.71,238904.0,31.7795,31.7887,31.7429,31.7704,238904.0
2022-03-01 14:15:00,34.71,34.77,34.69,34.76,331654.0,31.7704,31.8253,31.752,31.8161,331654.0
2022-03-01 14:20:00,34.76,34.8,34.75,34.78,307636.0,31.8161,31.8527,31.807,31.8344,307636.0
2022-03-01 14:25:00,34.79,34.79,34.76,34.78,286599.0,31.8436,31.8436,31.8161,31.8344,286599.0
2022-03-01 14:30:00,34.78,34.8,34.77,34.78,523162.0,31.8344,31.8527,31.8253,31.8344,523162.0
2022-03-01 14:35:00,34.79,34.84,34.78,34.83,541975.0,31.8436,31.8893,31.8344,31.8802,541975.0
2022-03-01 14:40:00,34.83,34.86,34.82,34.84,568698.0,31.8802,31.9076,31.871,31.8893,568698.0
2022-03-01 14:45:00,34.84,34.85,34.79,34.79,331402.0,31.8893,31.8985,31.8436,31.8436,331402.0
2022-03-01 14:50:00,34.79,34.79,34.76,34.77,183048.0,31.8436,31.8436,31.8161,31.8253,183048.0
2022-03-01 14:55:00,34.77,34.79,34.76,34.79,218336.0,31.8253,31.8436,31.8161,31.8436,218336.0
2022-03-01 15:00:00,34.79,34.86,34.78,34.86,196684.0,31.8436,31.9076,31.8344,31.9076,196684.0
2022-03-01 15:05:00,34.86,34.92,34.86,34.91,537225.0,31.9076,31.9626,31.9076,31.9534,537225.0
2022-03-01 15:10:00,34.91,34.91,34.84,34.85,315592.0,31.9534,31.9534,31.8893,31.8985,315592.0
2022-03-01 15:15:00,34.85,34.86,34.81,34.82,323267.0,31.8985,31.9076,31.8619,31.871,323267.0
2022-03-01 15:20:00,34.82,34.82,34.76,34.77,427217.0,31.871,31.871,31.8161,31.8253,427217.0
2022-03-01 15:25:00,34.77,34.78,34.74,34.75,323769.0,31.8253,31.8344,31.7978,31.807,323769.0
2022-03-01 15:30:00,34.74,34.8,34.71,34.79,415101.0,31.7978,31.8527,31.7704,31.8436,415101.0
2022-03-01 15:35:00,34.79,34.82,34.76,34.8,356871.0,31.8436,31.871,31.8161,31.8527,356871.0
2022-03-01 15:40:00,34.8,34.82,34.76,34.77,212397.0,31.8527,31.871,31.8161,31.8253,212397.0
2022-03-01 15:45:00,34.77,34.78,34.73,34.75,969592.0,31.8253,31.8344,31.7887,31.807,969592.0
2022-03-01 15:50:00,34.74,34.78,34.72,34.76,1963300.0,31.7978,31.8344,31.7795,31.8161,1963300.0
2022-03-01 15:55:00,34.76,34.83,34.74,34.81,1178330.0,31.8161,31.8802,31.7978,31.8619,1178330.0
2022-03-02 09:30:00,34.83,34.86,34.64,34.66,1758939.0,31.8802,31.9076,31.7063,31.7246,1758939.0
2022-03-02 09:35:00,34.66,34.67,34.52,34.55,988394.0,31.7246,31.7337,31.5964,31.6239,988394.0
2022-03-02 09:40:00,34.56,34.6,34.53,34.55,535855.0,31.6331,31.6697,31.6056,31.6239,535855.0
2022-03-02 09:45:00,34.55,34.59,34.51,34.57,576559.0,31.6239,31.6605,31.5873,31.6422,576559.0
2022-03-02 09:50:00,34.57,34.58,34.45,34.47,436303.0,31.6422,31.6514,31.5324,31.5507,436303.0
2022-03-02 09:55:00,34.47,34.5,34.41,34.46,700979.0,31.5507,31.5781,31.4958,31.5415,700979.0
2022-03-02 10:00:00,34.46,34.47,34.42,34.44,316335.0,31.5415,31.5507,31.5049,31.5232,316335.0
2022-03-02 10:05:00,34.43,34.44,34.35,34.36,809098.0,31.5141,31.5232,31.4408,31.45,809098.0
2022-03-02 10:10:00,34.36,34.38,34.32,34.32,227205.0,31.45,31.4683,31.4134,31.4134,227205.0
2022-03-02 10:15:00,34.33,34.37,34.32,34.37,298523.0,31.4225,31.4591,31.4134,31.4591,298523.0
2022-03-02 10:20:00,34.37,34.41,34.34,34.34,134373.0,31.4591,31.4958,31.4317,31.4317,134373.0
2022-03-02 10:25:00,34.35,34.44,34.28,34.43,421588.0,31.4408,31.5232,31.3768,31.5141,421588.0
2022-03-02 10:30:00,34.42,34.47,34.31,34.34,1186097.0,31.5049,31.5507,31.4042,31.4317,1186097.0
2022-03-02 10:35:00,34.33,34.36,34.3,34.35,441030.0,31.4225,31.45,31.3951,31.4408,441030.0
2022-03-02 10:40:00,34.35,34.37,34.33,34.33,497174.0,31.4408,31.4591,31.4225,31.4225,497174.0
2022-03-02 10:45:00,34.34,34.35,34.27,34.31,524315.0,31.4317,31.4408,31.3676,31.4042,524315.0
2022-03-02 10:50:00,34.32,34.33,34.25,34.27,516525.0,31.4134,31.4225,31.3493,31.3676,516525.0
2022-03-02 10:55:00,34.27,34.32,34.26,34.27,391718.0,31.3676,31.4134,31.3585,31.3676,391718.0
2022-03-02 11:00:00,34.28,34.39,34.22,34.37,816000.0,31.3768,31.4775,31.3219,31.4591,816000.0
2022-03-02 11:05:00,34.37,34.47,34.33,34.45,548407.0,31.4591,31.5507,31.4225,31.5324,548407.0
2022-03-02 11:10:00,34.45,34.46,34.41,34.42,512846.0,31.5324,31.5415,31.4958,31.5049,512846.0
2022-03-02 11:15:00,34.43,34.45,34.4,34.41,630535.0,31.5141,31.5324,31.4866,31.4958,630535.0
2022-03-02 11:20:00,34.41,34.44,34.38,34.43,367498.0,31.4958,31.5232,31.4683,31.5141,367498.0
2022-03-02 11:25:00,34.44,34.55,34.43,34.52,488200.0,31.5232,31.6239,31.5141,31.5964,488200.0
2022-03-02 11:30:00,34.52,34.64,34.51,34.6,1013476.0,31.5964,31.7063,31.5873,31.6697,1013476.0
2022-03-02 11:35:00,34.59,34.6,34.51,34.51,372219.0,31.6605,31.6697,31.5873,31.5873,372219.0
2022-03-02 11:40:00,34.52,34.53,34.45,34.46,215484.0,31.5964,31.6056,31.5324,31.5415,215484.0
2022-03-02 11:45:00,34.45,34.51,34.45,34.47,170169.0,31.5324,31.5873,31.5324,31.5507,170169.0
2022-03-02 11:50:00,34.47,34.5,34.45,34.49,153635.0,31.5507,31.5781,31.5324,31.569,153635.0
2022-03-02 11:55:00,34.49,34.53,34.49,34.51,202567.0,31.569,31.6056,31.569,31.5873,202567.0
2022-03-02 12:00:00,34.52,34.53,34.49,34.51,248379.0,31.5964,31.6056,31.569,31.5873,248379.0
2022-03-02 12:05:00,34.5,34.53,34.49,34.51,407192.0,31.5781,31.6056,31.569,31.5873,407192.0
2022-03-02 12:10:00,34.51,34.56,34.51,34.55,248133.0,31.5873,31.6331,31.5873,31.6239,248133.0
2022-03-02 12:15:00,34.55,34.55,34.5,34.5,130760.0,31.6239,31.6239,31.5781,31.5781,130760.0
2022-03-02 12:20:00,34.5,34.51,34.47,34.47,238969.0,31.5781,31.5873,31.5507,31.5507,238969.0
2022-03-02 12:25:00,34.47,34.51,34.47,34.5,104553.0,31.5507,31.5873,31.5507,31.5781,104553.0
2022-03-02 12:30:00,34.51,34.53,34.49,34.52,266176.0,31.5873,31.6056,31.569,31.5964,266176.0
2022-03-02 12:35:00,34.52,34.52,34.5,34.51,81051.0,31.5964,31.5964,31.5781,31.5873,81051.0
2022-03-02 12:40:00,34.51,34.55,34.51,34.55,326270.0,31.5873,31.6239,31.5873,31.6239,326270.0
2022-03-02 12:45:00,34.55,34.57,34.51,34.53,329322.0,31.6239,31.6422,31.5873,31.6056,329322.0
2022-03-02 12:50:00,34.53,34.58,34.5,34.57,996079.0,31.6056,31.6514,31.5781,31.6422,996079.0
2022-03-02 12:55:00,34.57,34.65,34.57,34.64,1820231.0,31.6422,31.7154,31.6422,31.7063,1820231.0
2022-03-02 13:00:00,34.64,34.68,34.64,34.68,606935.0,31.7063,31.7429,31.7063,31.7429,606935.0
2022-03-02 13:05:00,34.68,34.72,34.67,34.71,202095.0,31.7429,31.7795,31.7337,31.7704,202095.0
2022-03-02 13:10:00,34.71,34.75,34.71,34.74,110171.0,31.7704,31.807,31.7704,31.7978,110171.0
2022-03-02 13:15:00,34.73,34.74,34.66,34.66,340896.0,31.7887,31.7978,31.7246,31.7246,340896.0
2022-03-02 13:20:00,34.66,34.7,34.66,34.66,195995.0,31.7246,31.7612,31.7246,31.7246,195995.0
2022-03-02 13:25:00,34.67,34.67,34.61,34.62,180067.0,31.7337,31.7337,31.6788,31.688,180067.0
2022-03-02 13:30:00,34.62,34.64,34.6,34.62,183812.0,31.688,31.7063,31.6697,31.688,183812.0
2022-03-02 13:35:00,34.61,34.63,34.6,34.62,164837.0,31.6788,31.6971,31.6697,31.688,164837.0
2022-03-02 13:40:00,34.62,34.62,34.59,34.61,79360.0,31.688,31.688,31.6605,31.6788,79360.0
2022-03-02 13:45:00,34.62,34.62,34.57,34.57,133096.0,31.688,31.688,31.6422,31.6422,133096.0
2022-03-02 13:50:00,34.58,34.61,34.58,34.6,144947.0,31.6514,31.6788,31.6514,31.6697,144947.0
2022-03-02 13:55:00,34.6,34.62,34.59,34.62,82915.0,31.6697,31.688,31.6605,31.688,82915.0
2022-03-02 14:00:00,34.62,34.67,34.62,34.66,170748.0,31.688,31.7337,31.688,31.7246,170748.0
2022-03-02 14:05:00,34.66,34.68,34.64,34.66,222687.0,31.7246,31.7429,31.7063,31.7246,222687.0
2022-03-02 14:10:00,34.66,34.68,34.65,34.67,69970.0,31.7246,31.7429,31.7154,31.7337,69970.0
2022-03-02 14:15:00,34.68,34.68,34.66,34.68,65743.0,31.7429,31.7429,31.7246,31.7429,65743.0
2022-03-02 14:20:00,34.68,34.69,34.63,34.64,302566.0,31.7429,31.752,31.6971,31.7063,302566.0
2022-03-02 14:25:00,34.63,34.64,34.6,34.63,96420.0,31.6971,31.7063,31.6697,31.6971,96420.0
2022-03-02 14:30:00,34.62,34.63,34.6,34.62,159267.0,31.688,31.6971,31.6697,31.688,159267.0
2022-03-02 14:35:00,34.62,34.66,34.62,34.65,79633.0,31.688,31.7246,31.688,31.7154,79633.0
2022-03-02 14:40:00,34.65,34.67,34.65,34.67,42400.0,31.7154,31.7337,31.7154,31.7337,42400.0
2022-03-02 14:45:00,34.66,34.67,34.62,34.64,181858.0,31.7246,31.7337,31.688,31.7063,181858.0
2022-03-02 14:50:00,34.64,34.65,34.6,34.61,116487.0,31.7063,31.7154,31.6697,31.6788,116487.0
2022-03-02 14:55:00,34.61,34.63,34.6,34.61,58961.0,31.6788,31.6971,31.6697,31.6788,58961.0
2022-03-02 15:00:00,34.6,34.66,34.6,34.64,169182.0,31.6697,31.7246,31.6697,31.7063,169182.0
2022-03-02 15:05:00,34.64,34.66,34.63,34.65,214960.0,31.7063,31.7246,31.6971,31.7154,214960.0
2022-03-02 15:10:00,34.65,34.66,34.6,34.61,126752.0,31.7154,31.7246,31.6697,31.6788,126752.0
2022-03-02 15:15:00,34.61,34.65,34.59,34.63,1140705.0,31.6788,31.7154,31.6605,31.6971,1140705.0
2022-03-02 15:20:00,34.63,34.64,34.61,34.64,555671.0,31.6971,31.7063,31.6788,31.7063,555671.0
2022-03-02 15:25:00,34.64,34.66,34.63,34.65,300571.0,31.7063,31.7246,31.6971,31.7154,300571.0
2022-03-02 15:30:00,34.65,34.68,34.65,34.66,188659.0,31.7154,31.7429,31.7154,31.7246,188659.0
2022-03-02 15:35:00,34.66,34.67,34.64,34.65,250250.0,31.7246,31.7337,31.7063,31.7154,250250.0
2022-03-02 15:40:00,34.65,34.66,34.63,34.66,160082.0,31.7154,31.7246,31.6971,31.7246,160082.0
2022-03-02 15:45:00,34.66,34.67,34.64,34.66,232554.0,31.7246,31.7337,31.7063,31.7246,232554.0
2022-03-02 15:50:00,34.66,34.7,34.64,34.66,564802.0,31.7246,31.7612,31.7063,31.7246,564802.0
2022-03-02 15:55:00,34.65,34.65,34.54,34.55,986926.0,31.7154,31.7154,31.6147,31.6239,986926.0
2022-03-03 09:30:00,34.38,34.47,34.35,34.36,1051385.0,31.4683,31.5507,31.4408,31.45,1051385.0
2022-03-03 09:35:00,34.35,34.36,34.24,34.25,728263.0,31.4408,31.45,31.3402,31.3493,728263.0
2022-03-03 09:40:00,34.25,34.26,34.18,34.2,518652.0,31.3493,31.3585,31.2852,31.3035,518652.0
2022-03-03 09:45:00,34.19,34.23,34.08,34.09,293116.0,31.2944,31.331,31.1937,31.2029,293116.0
2022-03-03 09:50:00,34.09,34.14,34.08,34.11,422556.0,31.2029,31.2486,31.1937,31.2212,422556.0
2022-03-03 09:55:00,34.1,34.16,34.08,34.13,283806.0,31.212,31.2669,31.1937,31.2395,283806.0
2022-03-03 10:00:00,34.13,34.17,34.07,34.08,485524.0,31.2395,31.2761,31.1846,31.1937,485524.0
2022-03-03 10:05:00,34.07,34.09,34.03,34.08,308412.0,31.1846,31.2029,31.1479,31.1937,308412.0
2022-03-03 10:10:00,34.09,34.11,34.05,34.08,404180.0,31.2029,31.2212,31.1662,31.1937,404180.0
2022-03-03 10:15:00,34.08,34.08,34.03,34.04,227585.0,31.1937,31.1937,31.1479,31.1571,227585.0
2022-03-03 10:20:00,34.04,34.04,33.96,33.98,363406.0,31.1571,31.1571,31.0839,31.1022,363406.0
2022-03-03 10:25:00,33.98,34.02,33.97,33.98,209077.0,31.1022,31.1388,31.093,31.1022,209077.0
2022-03-03 10:30:00,33.98,34.02,33.96,34.01,242810.0,31.1022,31.1388,31.0839,31.1296,242810.0
2022-03-03 10:35:00,34.0,34.01,33.93,33.94,262648.0,31.1205,31.1296,31.0564,31.0656,262648.0
2022-03-03 10:40:00,33.94,33.95,33.89,33.9,295386.0,31.0656,31.0747,31.0198,31.029,295386.0
2022-03-03 10:45:00,33.9,33.94,33.88,33.94,440908.0,31.029,31.0656,31.0106,31.0656,440908.0
2022-03-03 10:50:00,33.94,33.94,33.84,33.84,567466.0,31.0656,31.0656,30.974,30.974,567466.0
2022-03-03 10:55:00,33.84,33.85,33.79,33.8,1296791.0,30.974,30.9832,30.9283,30.9374,1296791.0
2022-03-03 11:00:00,33.8,33.84,33.79,33.82,402318.0,30.9374,30.974,30.9283,30.9557,402318.0
2022-03-03 11:05:00,33.82,33.83,33.78,33.82,470043.0,30.9557,30.9649,30.9191,30.9557,470043.0
2022-03-03 11:10:00,33.82,33.82,33.76,33.76,432928.0,30.9557,30.9557,30.9008,30.9008,432928.0
2022-03-03 11:15:00,33.77,33.8,33.74,33.8,228171.0,30.91,30.9374,30.8825,30.9374,228171.0
2022-03-03 11:20:00,33.8,33.88,33.79,33.88,410659.0,30.9374,31.0106,30.9283,31.0106,410659.0
2022-03-03 11:25:00,33.87,33.92,33.85,33.86,363078.0,31.0015,31.0473,30.9832,30.9923,363078.0
2022-03-03 11:30:00,33.87,33.88,33.83,33.84,546290.0,31.0015,31.0106,30.9649,30.974,546290.0
2022-03-03 11:35:00,33.85,33.85,33.82,33.83,123223.0,30.9832,30.9832,30.9557,30.9649,123223.0
2022-03-03 11:40:00,33.83,33.89,33.83,33.88,530171.0,30.9649,31.0198,30.9649,31.0106,530171.0
2022-03-03 11:45:00,33.87,33.87,33.82,33.83,138259.0,31.0015,31.0015,30.9557,30.9649,138259.0
2022-03-03 11:50:00,33.83,33.86,33.82,33.84,120748.0,30.9649,30.9923,30.9557,30.974,120748.0
2022-03-03 11:55:00,33.84,33.88,33.79,33.86,429319.0,30.974,31.0106,30.9283,30.9923,429319.0
2022-03-03 12:00:00,33.85,33.88,33.83,33.84,202435.0,30.9832,31.0106,30.9649,30.974,202435.0
2022-03-03 12:05:00,33.84,33.87,33.82,33.87,164496.0,30.974,31.0015,30.9557,31.0015,164496.0
2022-03-03 12:10:00,33.87,33.9,33.86,33.88,212011.0,31.0015,31.029,30.9923,31.0106,212011.0
2022-03-03 12:15:00,33.88,33.88,33.84,33.86,280456.0,31.0106,31.0106,30.974,30.9923,280456.0
2022-03-03 12:20:00,33.85,33.86,33.82,33.82,240057.0,30.9832,30.9923,30.9557,30.9557,240057.0
2022-03-03 12:25:00,33.82,33.83,33.78,33.79,355414.0,30.9557,30.9649,30.9191,30.9283,355414.0
2022-03-03 12:30:00,33.79,33.98,33.79,33.97,860449.0,30.9283,31.1022,30.9283,31.093,860449.0
2022-03-03 12:35:00,33.97,34.0,33.85,33.86,322009.0,31.093,31.1205,30.9832,30.9923,322009.0
2022-03-03 12:40:00,33.86,33.86,33.82,33.85,253419.0,30.9923,30.9923,30.9557,30.9832,253419.0
2022-03-03 12:45:00,33.85,33.87,33.81,33.85,218893.0,30.9832,31.0015,30.9466,30.9832,218893.0
2022-03-03 12:50:00,33.84,33.85,33.81,33.84,185218.0,30.974,30.9832,30.9466,30.974,185218.0
2022-03-03 12:55:00,33.84,33.91,33.83,33.89,142959.0,30.974,31.0381,30.9649,31.0198,142959.0
2022-03-03 13:00:00,33.89,33.94,33.87,33.94,279352.0,31.0198,31.0656,31.0015,31.0656,279352.0
2022-03-03 13:05:00,33.94,33.97,33.9,33.91,240483.0,31.0656,31.093,31.029,31.0381,240483.0
2022-03-03 13:10:00,33.91,33.93,33.9,33.91,198386.0,31.0381,31.0564,31.029,31.0381,198386.0
2022-03-03 13:15:00,33.91,33.96,33.91,33.94,506115.0,31.0381,31.0839,31.0381,31.0656,506115.0
2022-03-03 13:20:00,33.94,33.96,33.91,33.93,319313.0,31.0656,31.0839,31.0381,31.0564,319313.0
2022-03-03 13:25:00,33.92,33.93,33.89,33.91,166006.0,31.0473,31.0564,31.0198,31.0381,166006.0
2022-03-03 13:30:00,33.91,33.91,33.84,33.85,251973.0,31.0381,31.0381,30.974,30.9832,251973.0
2022-03-03 13:35:00,33.86,33.87,33.83,33.83,150825.0,30.9923,31.0015,30.9649,30.9649,150825.0
2022-03-03 13:40:00,33.83,33.84,33.8,33.83,117727.0,30.9649,30.974,30.9374,30.9649,117727.0
2022-03-03 13:45:00,33.83,33.83,33.8,33.82,101146.0,30.9649,30.9649,30.9374,30.9557,101146.0
2022-03-03 13:50:00,33.83,33.85,33.8,33.82,391362.0,30.9649,30.9832,30.9374,30.9557,391362.0
2022-03-03 13:55:00,33.81,33.85,33.81,33.84,643204.0,30.9466,30.9832,30.9466,30.974,643204.0
2022-03-03 14:00:00,33.84,33.87,33.83,33.84,103370.0,30.974,31.0015,30.9649,30.974,103370.0
2022-03-03 14:05:00,33.84,33.85,33.82,33.83,78398.0,30.974,30.9832,30.9557,30.9649,78398.0
2022-03-03 14:10:00,33.83,33.87,33.8,33.86,223611.0,30.9649,31.0015,30.9374,30.9923,223611.0
2022-03-03 14:15:00,33.85,33.87,33.83,33.83,152281.0,30.9832,31.0015,30.9649,30.9649,152281.0
2022-03-03 14:20:00,33.83,33.84,33.78,33.79,223372.0,30.9649,30.974,30.9191,30.9283,223372.0
2022-03-03 14:25:00,33.79,33.8,33.78,33.79,243741.0,30.9283,30.9374,30.9191,30.9283,243741.0
2022-03-03 14:30:00,33.79,33.8,33.74,33.75,275087.0,30.9283,30.9374,30.8825,30.8917,275087.0
2022-03-03 14:35:00,33.75,33.76,33.72,33.73,233043.0,30.8917,30.9008,30.8642,30.8733,233043.0
2022-03-03 14:40:00,33.73,33.75,33.69,33.7,218333.0,30.8733,30.8917,30.8367,30.8459,218333.0
2022-03-03 14:45:00,33.71,33.72,33.69,33.7,458319.0,30.855,30.8642,30.8367,30.8459,458319.0
2022-03-03 14:50:00,33.7,33.71,33.68,33.7,389358.0,30.8459,30.855,30.8276,30.8459,389358.0
2022-03-03 14:55:00,33.7,33.71,33.69,33.7,420043.0,30.8459,30.855,30.8367,30.8459,420043.0
2022-03-03 15:00:00,33.7,33.7,33.66,33.66,464338.0,30.8459,30.8459,30.8093,30.8093,464338.0
2022-03-03 15:05:00,33.67,33.69,33.64,33.66,624467.0,30.8184,30.8367,30.791,30.8093,624467.0
2022-03-03 15:10:00,33.66,33.69,33.65,33.69,509618.0,30.8093,30.8367,30.8001,30.8367,509618.0
2022-03-03 15:15:00,33.69,33.73,33.68,33.73,334966.0,30.8367,30.8733,30.8276,30.8733,334966.0
2022-03-03 15:20:00,33.73,33.73,33.68,33.69,770990.0,30.8733,30.8733,30.8276,30.8367,770990.0
2022-03-03 15:25:00,33.69,33.73,33.69,33.73,391670.0,30.8367,30.8733,30.8367,30.8733,391670.0
2022-03-03 15:30:00,33.73,33.75,33.69,33.7,623174.0,30.8733,30.8917,30.8367,30.8459,623174.0
2022-03-03 15:35:00,33.7,33.74,33.69,33.73,819454.0,30.8459,30.8825,30.8367,30.8733,819454.0
2022-03-03 15:40:00,33.73,33.74,33.71,33.72,494812.0,30.8733,30.8825,30.855,30.8642,494812.0
2022-03-03 15:45:00,33.72,33.72,33.66,33.69,1733668.0,30.8642,30.8642,30.8093,30.8367,1733668.0
2022-03-03 15:50:00,33.69,33.73,33.67,33.71,947506.0,30.8367,30.8733,30.8184,30.855,947506.0
2022-03-03 15:55:00,33.71,33.73,33.67,33.72,2912952.0,30.855,30.8733,30.8184,30.8642,2912952.0
2022-03-04 09:30:00,33.17,33.43,33.17,33.41,860966.0,30.3608,30.5988,30.3608,30.5805,860966.0
2022-03-04 09:35:00,33.41,33.49,33.39,33.45,784969.0,30.5805,30.6537,30.5621,30.6171,784969.0
2022-03-04 09:40:00,33.45,33.45,33.28,33.29,844298.0,30.6171,30.6171,30.4615,30.4706,844298.0
2022-03-04 09:45:00,33.29,33.31,33.14,33.16,688713.0,30.4706,30.4889,30.3333,30.3516,688713.0
2022-03-04 09:50:00,33.15,33.22,33.14,33.16,338755.0,30.3425,30.4065,30.3333,30.3516,338755.0
2022-03-04 09:55:00,33.15,33.2,33.1,33.2,867188.0,30.3425,30.3882,30.2967,30.3882,867188.0
2022-03-04 10:00:00,33.2,33.24,33.16,33.19,267397.0,30.3882,30.4248,30.3516,30.3791,267397.0
2022-03-04 10:05:00,33.19,33.19,33.04,33.08,383291.0,30.3791,30.3791,30.2418,30.2784,383291.0
2022-03-04 10:10:00,33.08,33.09,32.98,32.99,519733.0,30.2784,30.2876,30.1869,30.196,519733.0
2022-03-04 10:15:00,32.99,33.0,32.93,32.94,333346.0,30.196,30.2052,30.1411,30.1503,333346.0
2022-03-04 10:20:00,32.94,33.0,32.92,32.97,423240.0,30.1503,30.2052,30.1319,30.1777,423240.0
2022-03-04 10:25:00,32.96,33.03,32.96,33.01,433237.0,30.1686,30.2326,30.1686,30.2143,433237.0
2022-03-04 10:30:00,33.0,33.01,32.92,32.95,765467.0,30.2052,30.2143,30.1319,30.1594,765467.0
2022-03-04 10:35:00,32.95,33.06,32.95,32.98,659611.0,30.1594,30.2601,30.1594,30.1869,659611.0
2022-03-04 10:40:00,32.98,33.01,32.97,33.0,558693.0,30.1869,30.2143,30.1777,30.2052,558693.0
2022-03-04 10:45:00,32.99,33.03,32.98,32.99,534191.0,30.196,30.2326,30.1869,30.196,534191.0
2022-03-04 10:50:00,32.99,33.03,32.98,32.98,305532.0,30.196,30.2326,30.1869,30.1869,305532.0
2022-03-04 10:55:00,32.98,32.99,32.95,32.98,319336.0,30.1869,30.196,30.1594,30.1869,319336.0
2022-03-04 11:00:00,32.98,32.99,32.91,32.91,331562.0,30.1869,30.196,30.1228,30.1228,331562.0
2022-03-04 11:05:00,32.91,32.94,32.9,32.9,463831.0,30.1228,30.1503,30.1136,30.1136,463831.0
2022-03-04 11:10:00,32.9,32.91,32.85,32.88,632895.0,30.1136,30.1228,30.0679,30.0953,632895.0
2022-03-04 11:15:00,32.89,32.98,32.88,32.95,628974.0,30.1045,30.1869,30.0953,30.1594,628974.0
2022-03-04 11:20:00,32.95,32.96,32.9,32.93,331840.0,30.1594,30.1686,30.1136,30.1411,331840.0
2022-03-04 11:25:00,32.93,32.95,32.9,32.93,478130.0,30.1411,30.1594,30.1136,30.1411,478130.0
2022-03-04 11:30:00,32.93,32.94,32.86,32.87,653913.0,30.1411,30.1503,30.077,30.0862,653913.0
2022-03-04 11:35:00,32.87,32.94,32.84,32.94,443141.0,30.0862,30.1503,30.0587,30.1503,443141.0
2022-03-04 11:40:00,32.94,32.97,32.91,32.92,352532.0,30.1503,30.1777,30.1228,30.1319,352532.0
2022-03-04 11:45:00,32.92,32.94,32.91,32.94,308828.0,30.1319,30.1503,30.1228,30.1503,308828.0
2022-03-04 11:50:00,32.94,32.95,32.91,32.93,214040.0,30.1503,30.1594,30.1228,30.1411,214040.0
2022-03-04 11:55:00,32.93,32.95,32.92,32.93,175489.0,30.1411,30.1594,30.1319,30.1411,175489.0
2022-03-04 12:00:00,32.93,32.94,32.9,32.92,286088.0,30.1411,30.1503,30.1136,30.1319,286088.0
2022-03-04 12:05:00,32.92,32.98,32.91,32.95,142509.0,30.1319,30.1869,30.1228,30.1594,142509.0
2022-03-04 12:10:00,32.95,33.05,32.95,33.05,570545.0,30.1594,30.2509,30.1594,30.2509,570545.0
2022-03-04 12:15:00,33.04,33.1,33.04,33.05,244468.0,30.2418,30.2967,30.2418,30.2509,244468.0
2022-03-04 12:20:00,33.04,33.05,32.97,32.97,562105.0,30.2418,30.2509,30.1777,30.1777,562105.0
2022-03-04 12:25:00,32.97,33.03,32.96,33.03,333251.0,30.1777,30.2326,30.1686,30.2326,333251.0
2022-03-04 12:30:00,33.03,33.06,33.02,33.05,367728.0,30.2326,30.2601,30.2235,30.2509,367728.0
2022-03-04 12:35:00,33.04,33.06,33.02,33.05,247140.0,30.2418,30.2601,30.2235,30.2509,247140.0
2022-03-04 12:40:00,33.05,33.06,33.01,33.03,187591.0,30.2509,30.2601,30.2143,30.2326,187591.0
2022-03-04 12:45:00,33.02,33.04,33.01,33.03,117149.0,30.2235,30.2418,30.2143,30.2326,117149.0
2022-03-04 12:50:00,33.04,33.07,33.03,33.05,156836.0,30.2418,30.2692,30.2326,30.2509,156836.0
2022-03-04 12:55:00,33.05,33.09,33.04,33.07,418776.0,30.2509,30.2876,30.2418,30.2692,418776.0
2022-03-04 13:00:00,33.07,33.14,33.07,33.13,440739.0,30.2692,30.3333,30.2692,30.3242,440739.0
2022-03-04 13:05:00,33.12,33.14,33.1,33.12,236898.0,30.315,30.3333,30.2967,30.315,236898.0
2022-03-04 13:10:00,33.12,33.13,33.08,33.1,227746.0,30.315,30.3242,30.2784,30.2967,227746.0
2022-03-04 13:15:00,33.1,33.11,33.06,33.07,150125.0,30.2967,30.3059,30.2601,30.2692,150125.0
2022-03-04 13:20:00,33.07,33.11,33.06,33.08,241172.0,30.2692,30.3059,30.2601,30.2784,241172.0
2022-03-04 13:25:00,33.08,33.1,33.07,33.07,121133.0,30.2784,30.2967,30.2692,30.2692,121133.0
2022-03-04 13:30:00,33.08,33.11,33.07,33.08,204234.0,30.2784,30.3059,30.2692,30.2784,204234.0
2022-03-04 13:35:00,33.08,33.09,33.06,33.08,197511.0,30.2784,30.2876,30.2601,30.2784,197511.0
2022-03-04 13:40:00,33.08,33.08,32.99,33.01,194926.0,30.2784,30.2784,30.196,30.2143,194926.0
2022-03-04 13:45:00,33.0,33.0,32.97,32.98,396676.0,30.2052,30.2052,30.1777,30.1869,396676.0
2022-03-04 13:50:00,32.98,33.0,32.97,32.98,332892.0,30.1869,30.2052,30.1777,30.1869,332892.0
2022-03-04 13:55:00,32.98,32.99,32.92,32.93,795557.0,30.1869,30.196,30.1319,30.1411,795557.0
2022-03-04 14:00:00,32.93,32.94,32.88,32.91,280557.0,30.1411,30.1503,30.0953,30.1228,280557.0
2022-03-04 14:05:00,32.91,32.93,32.9,32.91,220292.0,30.1228,30.1411,30.1136,30.1228,220292.0
2022-03-04 14:10:00,32.91,32.91,32.88,32.89,70796.0,30.1228,30.1228,30.0953,30.1045,70796.0
2022-03-04 14:15:00,32.89,32.91,32.88,32.91,349019.0,30.1045,30.1228,30.0953,30.1228,349019.0
2022-03-04 14:20:00,32.9,32.97,32.9,32.95,354978.0,30.1136,30.1777,30.1136,30.1594,354978.0
2022-03-04 14:25:00,32.95,32.98,32.94,32.95,157182.0,30.1594,30.1869,30.1503,30.1594,157182.0
2022-03-04 14:30:00,32.95,33.0,32.94,33.0,538751.0,30.1594,30.2052,30.1503,30.2052,538751.0
2022-03-04 14:35:00,33.0,33.01,32.97,32.99,410266.0,30.2052,30.2143,30.1777,30.196,410266.0
2022-03-04 14:40:00,33.0,33.0,32.94,32.95,400205.0,30.2052,30.2052,30.1503,30.1594,400205.0
2022-03-04 14:45:00,32.94,32.95,32.92,32.94,197253.0,30.1503,30.1594,30.1319,30.1503,197253.0
2022-03-04 14:50:00,32.94,32.96,32.91,32.94,360038.0,30.1503,30.1686,30.1228,30.1503,360038.0
2022-03-04 14:55:00,32.94,32.94,32.86,32.86,154182.0,30.1503,30.1503,30.077,30.077,154182.0
2022-03-04 15:00:00,32.87,32.93,32.85,32.92,290269.0,30.0862,30.1411,30.0679,30.1319,290269.0
2022-03-04 15:05:00,32.91,32.97,32.91,32.91,856260.0,30.1228,30.1777,30.1228,30.1228,856260.0
2022-03-04 15:10:00,32.91,32.93,32.88,32.89,415849.0,30.1228,30.1411,30.0953,30.1045,415849.0
2022-03-04 15:15:00,32.89,32.93,32.88,32.91,364570.0,30.1045,30.1411,30.0953,30.1228,364570.0
2022-03-04 15:20:00,32.91,32.94,32.9,32.94,228407.0,30.1228,30.1503,30.1136,30.1503,228407.0
2022-03-04 15:25:00,32.93,32.99,32.92,32.97,353962.0,30.1411,30.196,30.1319,30.1777,353962.0
2022-03-04 15:30:00,32.97,32.97,32.92,32.93,171071.0,30.1777,30.1777,30.1319,30.1411,171071.0
2022-03-04 15:35:00,32.92,32.94,32.89,32.91,172653.0,30.1319,30.1503,30.1045,30.1228,172653.0
2022-03-04 15:40:00,32.91,32.94,32.91,32.94,429069.0,30.1228,30.1503,30.1228,30.1503,429069.0
2022-03-04 15:45:00,32.93,32.96,32.89,32.9,878132.0,30.1411,30.1686,30.1045,30.1136,878132.0
2022-03-04 15:50:00,32.9,32.97,32.89,32.97,862909.0,30.1136,30.1777,30.1045,30.1777,862909.0
2022-03-04 15:55:00,32.97,32.99,32.94,32.99,3224799.0,30.1777,30.196,30.1503,30.196,3224799.0
2022-03-07 09:30:00,32.22,32.54,32.21,32.47,2506210.0,29.4912,29.7841,29.4821,29.7201,2506210.0
2022-03-07 09:35:00,32.46,32.57,32.4,32.52,2203380.0,29.7109,29.8116,29.656,29.7658,2203380.0
2022-03-07 09:40:00,32.53,32.58,32.39,32.39,902369.0,29.775,29.8207,29.6468,29.6468,902369.0
2022-03-07 09:45:00,32.39,32.45,32.36,32.41,790230.0,29.6468,29.7018,29.6194,29.6651,790230.0
2022-03-07 09:50:00,32.42,32.48,32.39,32.41,384321.0,29.6743,29.7292,29.6468,29.6651,384321.0
2022-03-07 09:55:00,32.41,32.46,32.33,32.34,411629.0,29.6651,29.7109,29.5919,29.6011,411629.0
2022-03-07 10:00:00,32.34,32.38,32.31,32.37,610048.0,29.6011,29.6377,29.5736,29.6285,610048.0
2022-03-07 10:05:00,32.36,32.39,32.34,32.35,364965.0,29.6194,29.6468,29.6011,29.6102,364965.0
2022-03-07 10:10:00,32.34,32.37,32.26,32.27,641341.0,29.6011,29.6285,29.5278,29.537,641341.0
2022-03-07 10:15:00,32.27,32.28,32.21,32.22,555814.0,29.537,29.5462,29.4821,29.4912,555814.0
2022-03-07 10:20:00,32.22,32.25,32.16,32.17,416828.0,29.4912,29.5187,29.4363,29.4455,416828.0
2022-03-07 10:25:00,32.17,32.19,32.14,32.18,380023.0,29.4455,29.4638,29.418,29.4546,380023.0
2022-03-07 10:30:00,32.18,32.24,32.16,32.18,781820.0,29.4546,29.5095,29.4363,29.4546,781820.0
2022-03-07 10:35:00,32.18,32.23,32.15,32.17,538146.0,29.4546,29.5004,29.4272,29.4455,538146.0
2022-03-07 10:40:00,32.17,32.18,32.12,32.14,314276.0,29.4455,29.4546,29.3997,29.418,314276.0
2022-03-07 10:45:00,32.14,32.18,32.1,32.12,325515.0,29.418,29.4546,29.3814,29.3997,325515.0
2022-03-07 10:50:00,32.11,32.14,32.06,32.07,761806.0,29.3905,29.418,29.3448,29.3539,761806.0
2022-03-07 10:55:00,32.08,32.13,32.07,32.11,404553.0,29.3631,29.4089,29.3539,29.3905,404553.0
2022-03-07 11:00:00,32.1,32.13,32.04,32.12,573238.0,29.3814,29.4089,29.3265,29.3997,573238.0
2022-03-07 11:05:00,32.12,32.17,32.1,32.1,594901.0,29.3997,29.4455,29.3814,29.3814,594901.0
2022-03-07 11:10:00,32.1,32.14,32.06,32.08,938243.0,29.3814,29.418,29.3448,29.3631,938243.0
2022-03-07 11:15:00,32.07,32.16,32.07,32.14,470147.0,29.3539,29.4363,29.3539,29.418,470147.0
2022-03-07 11:20:00,32.14,32.15,32.1,32.12,340041.0,29.418,29.4272,29.3814,29.3997,340041.0
2022-03-07 11:25:00,32.12,32.13,32.09,32.09,488490.0,29.3997,29.4089,29.3722,29.3722,488490.0
2022-03-07 11:30:00,32.09,32.1,32.04,32.04,586626.0,29.3722,29.3814,29.3265,29.3265,586626.0
2022-03-07 11:35:00,32.04,32.04,32.0,32.0,637949.0,29.3265,29.3265,29.2899,29.2899,637949.0
2022-03-07 11:40:00,32.0,32.03,31.97,32.0,468646.0,29.2899,29.3173,29.2624,29.2899,468646.0
2022-03-07 11:45:00,32.0,32.09,32.0,32.05,379764.0,29.2899,29.3722,29.2899,29.3356,379764.0
2022-03-07 11:50:00,32.06,32.1,32.03,32.07,621067.0,29.3448,29.3814,29.3173,29.3539,621067.0
2022-03-07 11:55:00,32.07,32.07,32.0,32.02,405417.0,29.3539,29.3539,29.2899,29.3082,405417.0
2022-03-07 12:00:00,32.01,32.02,31.97,31.99,451562.0,29.299,29.3082,29.2624,29.2807,451562.0
2022-03-07 12:05:00,31.98,32.01,31.97,32.0,346980.0,29.2716,29.299,29.2624,29.2899,346980.0
2022-03-07 12:10:00,32.0,32.04,32.0,32.02,232897.0,29.2899,29.3265,29.2899,29.3082,232897.0
2022-03-07 12:15:00,32.02,32.06,31.98,32.01,531938.0,29.3082,29.3448,29.2716,29.299,531938.0
2022-03-07 12:20:00,32.02,32.03,31.97,31.97,345625.0,29.3082,29.3173,29.2624,29.2624,345625.0
2022-03-07 12:25:00,31.97,31.98,31.95,31.98,347168.0,29.2624,29.2716,29.2441,29.2716,347168.0
2022-03-07 12:30:00,31.97,31.99,31.95,31.98,305523.0,29.2624,29.2807,29.2441,29.2716,305523.0
2022-03-07 12:35:00,31.98,32.03,31.97,32.01,252378.0,29.2716,29.3173,29.2624,29.299,252378.0
2022-03-07 12:40:00,32.02,32.08,32.02,32.07,381916.0,29.3082,29.3631,29.3082,29.3539,381916.0
2022-03-07 12:45:00,32.06,32.08,32.04,32.07,875295.0,29.3448,29.3631,29.3265,29.3539,875295.0
2022-03-07 12:50:00,32.06,32.11,32.04,32.05,1225648.0,29.3448,29.3905,29.3265,29.3356,1225648.0
2022-03-07 12:55:00,32.05,32.06,32.01,32.03,285981.0,29.3356,29.3448,29.299,29.3173,285981.0
2022-03-07 13:00:00,32.03,32.08,32.02,32.05,513089.0,29.3173,29.3631,29.3082,29.3356,513089.0
2022-03-07 13:05:00,32.04,32.08,32.03,32.03,601268.0,29.3265,29.3631,29.3173,29.3173,601268.0
2022-03-07 13:10:00,32.04,32.04,31.96,31.97,639586.0,29.3265,29.3265,29.2533,29.2624,639586.0
2022-03-07 13:15:00,31.97,31.99,31.94,31.96,540363.0,29.2624,29.2807,29.2349,29.2533,540363.0
2022-03-07 13:20:00,31.96,31.96,31.92,31.93,567039.0,29.2533,29.2533,29.2166,29.2258,567039.0
2022-03-07 13:25:00,31.93,31.95,31.92,31.94,340910.0,29.2258,29.2441,29.2166,29.2349,340910.0
2022-03-07 13:30:00,31.94,31.97,31.92,31.93,274884.0,29.2349,29.2624,29.2166,29.2258,274884.0
2022-03-07 13:35:00,31.93,31.97,31.92,31.96,327676.0,29.2258,29.2624,29.2166,29.2533,327676.0
2022-03-07 13:40:00,31.96,32.0,31.94,31.96,292631.0,29.2533,29.2899,29.2349,29.2533,292631.0
2022-03-07 13:45:00,31.96,31.98,31.94,31.96,283031.0,29.2533,29.2716,29.2349,29.2533,283031.0
2022-03-07 13:50:00,31.97,31.99,31.94,31.95,299819.0,29.2624,29.2807,29.2349,29.2441,299819.0
2022-03-07 13:55:00,31.95,31.95,31.9,31.91,478583.0,29.2441,29.2441,29.1983,29.2075,478583.0
2022-03-07 14:00:00,31.91,31.93,31.89,31.89,329411.0,29.2075,29.2258,29.1892,29.1892,329411.0
2022-03-07 14:05:00,31.9,31.92,31.88,31.91,348473.0,29.1983,29.2166,29.18,29.2075,348473.0
2022-03-07 14:10:00,31.9,31.95,31.9,31.94,412384.0,29.1983,29.2441,29.1983,29.2349,412384.0
2022-03-07 14:15:00,31.94,31.97,31.92,31.96,468958.0,29.2349,29.2624,29.2166,29.2533,468958.0
2022-03-07 14:20:00,31.96,31.97,31.91,31.92,318378.0,29.2533,29.2624,29.2075,29.2166,318378.0
2022-03-07 14:25:00,31.92,31.94,31.91,31.92,345018.0,29.2166,29.2349,29.2075,29.2166,345018.0
2022-03-07 14:30:00,31.92,31.92,31.87,31.87,172053.0,29.2166,29.2166,29.1709,29.1709,172053.0
2022-03-07 14:35:00,31.88,31.89,31.86,31.89,244875.0,29.18,29.1892,29.1617,29.1892,244875.0
2022-03-07 14:40:00,31.89,31.9,31.84,31.85,498610.0,29.1892,29.1983,29.1434,29.1526,498610.0
2022-03-07 14:45:00,31.85,31.89,31.84,31.89,222287.0,29.1526,29.1892,29.1434,29.1892,222287.0
2022-03-07 14:50:00,31.88,31.89,31.84,31.85,402149.0,29.18,29.1892,29.1434,29.1526,402149.0
2022-03-07 14:55:00,31.85,31.88,31.82,31.83,413980.0,29.1526,29.18,29.1251,29.1343,413980.0
2022-03-07 15:00:00,31.83,31.84,31.8,31.82,382163.0,29.1343,29.1434,29.1068,29.1251,382163.0
2022-03-07 15:05:00,31.82,31.83,31.79,31.81,485550.0,29.1251,29.1343,29.0977,29.116,485550.0
2022-03-07 15:10:00,31.81,31.83,31.78,31.79,767040.0,29.116,29.1343,29.0885,29.0977,767040.0
2022-03-07 15:15:00,31.79,31.79,31.76,31.78,480545.0,29.0977,29.0977,29.0702,29.0885,480545.0
2022-03-07 15:20:00,31.78,31.82,31.77,31.81,452639.0,29.0885,29.1251,29.0793,29.116,452639.0
2022-03-07 15:25:00,31.81,31.85,31.8,31.84,336435.0,29.116,29.1526,29.1068,29.1434,336435.0
2022-03-07 15:30:00,31.83,31.83,31.78,31.79,706159.0,29.1343,29.1343,29.0885,29.0977,706159.0
2022-03-07 15:35:00,31.78,31.79,31.76,31.76,547752.0,29.0885,29.0977,29.0702,29.0702,547752.0
2022-03-07 15:40:00,31.77,31.84,31.76,31.84,736968.0,29.0793,29.1434,29.0702,29.1434,736968.0
2022-03-07 15:45:00,31.83,31.84,31.77,31.8,1222937.0,29.1343,29.1434,29.0793,29.1068,1222937.0
2022-03-07 15:50:00,31.8,31.82,31.77,31.78,1728153.0,29.1068,29.1251,29.0793,29.0885,1728153.0
2022-03-07 15:55:00,31.78,31.81,31.72,31.73,3054338.0,29.0885,29.116,29.0336,29.0427,3054338.0
2022-03-08 09:30:00,31.59,31.6,31.21,31.26,1784548.0,28.9146,28.9237,28.5668,28.6125,1784548.0
2022-03-08 09:35:00,31.26,31.37,31.22,31.28,2296086.0,28.6125,28.7132,28.5759,28.6308,2296086.0
2022-03-08 09:40:00,31.27,31.4,31.19,31.38,2198848.0,28.6217,28.7407,28.5485,28.7224,2198848.0
2022-03-08 09:45:00,31.38,31.41,31.26,31.28,828003.0,28.7224,28.7498,28.6125,28.6308,828003.0
2022-03-08 09:50:00,31.27,31.31,31.21,31.21,690571.0,28.6217,28.6583,28.5668,28.5668,690571.0
2022-03-08 09:55:00,31.21,31.22,31.15,31.17,1202139.0,28.5668,28.5759,28.5119,28.5302,1202139.0
2022-03-08 10:00:00,31.16,31.16,31.02,31.05,1077845.0,28.521,28.521,28.3929,28.4203,1077845.0
2022-03-08 10:05:00,31.05,31.08,31.0,31.03,400667.0,28.4203,28.4478,28.3746,28.402,400667.0
2022-03-08 10:10:00,31.04,31.14,31.02,31.13,1104734.0,28.4112,28.5027,28.3929,28.4935,1104734.0
2022-03-08 10:15:00,31.13,31.29,31.13,31.28,939386.0,28.4935,28.64,28.4935,28.6308,939386.0
2022-03-08 10:20:00,31.28,31.29,31.2,31.2,628295.0,28.6308,28.64,28.5576,28.5576,628295.0
2022-03-08 10:25:00,31.19,31.2,31.15,31.15,339662.0,28.5485,28.5576,28.5119,28.5119,339662.0
2022-03-08 10:30:00,31.14,31.2,31.06,31.07,630108.0,28.5027,28.5576,28.4295,28.4386,630108.0
2022-03-08 10:35:00,31.07,31.18,31.04,31.15,730740.0,28.4386,28.5393,28.4112,28.5119,730740.0
2022-03-08 10:40:00,31.14,31.23,31.13,31.22,944896.0,28.5027,28.5851,28.4935,28.5759,944896.0
2022-03-08 10:45:00,31.23,31.29,31.2,31.28,437743.0,28.5851,28.64,28.5576,28.6308,437743.0
2022-03-08 10:50:00,31.27,31.37,31.22,31.35,666158.0,28.6217,28.7132,28.5759,28.6949,666158.0
2022-03-08 10:55:00,31.35,31.4,31.3,31.38,592882.0,28.6949,28.7407,28.6491,28.7224,592882.0
2022-03-08 11:00:00,31.39,31.41,31.34,31.4,630437.0,28.7315,28.7498,28.6858,28.7407,630437.0
2022-03-08 11:05:00,31.4,31.4,31.32,31.37,415380.0,28.7407,28.7407,28.6675,28.7132,415380.0
2022-03-08 11:10:00,31.38,31.39,31.31,31.34,787779.0,28.7224,28.7315,28.6583,28.6858,787779.0
2022-03-08 11:15:00,31.34,31.39,31.32,31.36,396877.0,28.6858,28.7315,28.6675,28.7041,396877.0
2022-03-08 11:20:00,31.37,31.38,31.28,31.29,374679.0,28.7132,28.7224,28.6308,28.64,374679.0
2022-03-08 11:25:00,31.29,31.32,31.25,31.3,422415.0,28.64,28.6675,28.6034,28.6491,422415.0
2022-03-08 11:30:00,31.3,31.32,31.21,31.24,1112943.0,28.6491,28.6675,28.5668,28.5942,1112943.0
2022-03-08 11:35:00,31.24,31.28,31.23,31.25,381623.0,28.5942,28.6308,28.5851,28.6034,381623.0
2022-03-08 11:40:00,31.26,31.31,31.25,31.29,426007.0,28.6125,28.6583,28.6034,28.64,426007.0
2022-03-08 11:45:00,31.29,31.39,31.28,31.38,421235.0,28.64,28.7315,28.6308,28.7224,421235.0
2022-03-08 11:50:00,31.38,31.43,31.37,31.43,499636.0,28.7224,28.7681,28.7132,28.7681,499636.0
2022-03-08 11:55:00,31.43,31.46,31.39,31.41,354585.0,28.7681,28.7956,28.7315,28.7498,354585.0
2022-03-08 12:00:00,31.41,31.49,31.39,31.48,668278.0,28.7498,28.8231,28.7315,28.8139,668278.0
2022-03-08 12:05:00,31.49,31.57,31.48,31.56,668776.0,28.8231,28.8963,28.8139,28.8871,668776.0
2022-03-08 12:10:00,31.56,31.64,31.55,31.64,794107.0,28.8871,28.9604,28.878,28.9604,794107.0
2022-03-08 12:15:00,31.64,31.77,31.63,31.73,892219.0,28.9604,29.0793,28.9512,29.0427,892219.0
2022-03-08 12:20:00,31.73,31.78,31.64,31.68,990748.0,29.0427,29.0885,28.9604,28.997,990748.0
2022-03-08 12:25:00,31.68,31.73,31.62,31.72,911621.0,28.997,29.0427,28.942,29.0336,911621.0
2022-03-08 12:30:00,31.73,31.77,31.66,31.77,740258.0,29.0427,29.0793,28.9787,29.0793,740258.0
2022-03-08 12:35:00,31.77,31.77,31.67,31.73,898367.0,29.0793,29.0793,28.9878,29.0427,898367.0
2022-03-08 12:40:00,31.72,31.72,31.66,31.71,518426.0,29.0336,29.0336,28.9787,29.0244,518426.0
2022-03-08 12:45:00,31.71,31.75,31.67,31.71,739011.0,29.0244,29.061,28.9878,29.0244,739011.0
2022-03-08 12:50:00,31.71,31.73,31.61,31.73,809217.0,29.0244,29.0427,28.9329,29.0427,809217.0
2022-03-08 12:55:00,31.73,31.76,31.68,31.75,453429.0,29.0427,29.0702,28.997,29.061,453429.0
2022-03-08 13:00:00,31.75,31.81,31.74,31.81,723380.0,29.061,29.116,29.0519,29.116,723380.0
2022-03-08 13:05:00,31.81,31.81,31.75,31.79,466365.0,29.116,29.116,29.061,29.0977,466365.0
2022-03-08 13:10:00,31.79,31.83,31.76,31.78,812270.0,29.0977,29.1343,29.0702,29.0885,812270.0
2022-03-08 13:15:00,31.78,31.8,31.75,31.8,381165.0,29.0885,29.1068,29.061,29.1068,381165.0
2022-03-08 13:20:00,31.8,31.8,31.7,31.71,450593.0,29.1068,29.1068,29.0153,29.0244,450593.0
2022-03-08 13:25:00,31.71,31.71,31.64,31.64,446354.0,29.0244,29.0244,28.9604,28.9604,446354.0
2022-03-08 13:30:00,31.64,31.64,31.53,31.55,429636.0,28.9604,28.9604,28.8597,28.878,429636.0
2022-03-08 13:35:00,31.56,31.58,31.53,31.55,520494.0,28.8871,28.9054,28.8597,28.878,520494.0
2022-03-08 13:40:00,31.56,31.58,31.5,31.58,402750.0,28.8871,28.9054,28.8322,28.9054,402750.0
2022-03-08 13:45:00,31.58,31.59,31.5,31.51,348642.0,28.9054,28.9146,28.8322,28.8414,348642.0
2022-03-08 13:50:00,31.51,31.54,31.49,31.5,285075.0,28.8414,28.8688,28.8231,28.8322,285075.0
2022-03-08 13:55:00,31.5,31.53,31.46,31.47,352533.0,28.8322,28.8597,28.7956,28.8048,352533.0
2022-03-08 14:00:00,31.46,31.47,31.36,31.42,743718.0,28.7956,28.8048,28.7041,28.759,743718.0
2022-03-08 14:05:00,31.42,31.48,31.41,31.45,355248.0,28.759,28.8139,28.7498,28.7864,355248.0
2022-03-08 14:10:00,31.44,31.45,31.37,31.43,239116.0,28.7773,28.7864,28.7132,28.7681,239116.0
2022-03-08 14:15:00,31.43,31.46,31.4,31.43,264109.0,28.7681,28.7956,28.7407,28.7681,264109.0
2022-03-08 14:20:00,31.43,31.45,31.36,31.45,249783.0,28.7681,28.7864,28.7041,28.7864,249783.0
2022-03-08 14:25:00,31.44,31.51,31.42,31.5,251197.0,28.7773,28.8414,28.759,28.8322,251197.0
2022-03-08 14:30:00,31.5,31.52,31.45,31.47,487006.0,28.8322,28.8505,28.7864,28.8048,487006.0
2022-03-08 14:35:00,31.47,31.54,31.46,31.52,373641.0,28.8048,28.8688,28.7956,28.8505,373641.0
2022-03-08 14:40:00,31.53,31.54,31.48,31.53,286439.0,28.8597,28.8688,28.8139,28.8597,286439.0
2022-03-08 14:45:00,31.53,31.56,31.51,31.55,435564.0,28.8597,28.8871,28.8414,28.878,435564.0
2022-03-08 14:50:00,31.55,31.56,31.47,31.48,682326.0,28.878,28.8871,28.8048,28.8139,682326.0
2022-03-08 14:55:00,31.48,31.52,31.42,31.47,551645.0,28.8139,28.8505,28.759,28.8048,551645.0
2022-03-08 15:00:00,31.47,31.59,31.46,31.58,481720.0,28.8048,28.9146,28.7956,28.9054,481720.0
2022-03-08 15:05:00,31.57,31.6,31.54,31.55,464919.0,28.8963,28.9237,28.8688,28.878,464919.0
2022-03-08 15:10:00,31.55,31.55,31.43,31.48,796279.0,28.878,28.878,28.7681,28.8139,796279.0
2022-03-08 15:15:00,31.48,31.51,31.44,31.45,609872.0,28.8139,28.8414,28.7773,28.7864,609872.0
2022-03-08 15:20:00,31.45,31.46,31.42,31.46,424676.0,28.7864,28.7956,28.759,28.7956,424676.0
2022-03-08 15:25:00,31.46,31.46,31.39,31.39,701294.0,28.7956,28.7956,28.7315,28.7315,701294.0
2022-03-08 15:30:00,31.39,31.4,31.34,31.35,670406.0,28.7315,28.7407,28.6858,28.6949,670406.0
2022-03-08 15:35:00,31.35,31.42,31.34,31.4,740071.0,28.6949,28.759,28.6858,28.7407,740071.0
2022-03-08 15:40:00,31.41,31.42,31.35,31.36,980796.0,28.7498,28.759,28.6949,28.7041,980796.0
2022-03-08 15:45:00,31.36,31.37,31.33,31.33,1131428.0,28.7041,28.7132,28.6766,28.6766,1131428.0
2022-03-08 15:50:00,31.33,31.4,31.32,31.36,2275276.0,28.6766,28.7407,28.6675,28.7041,2275276.0
2022-03-08 15:55:00,31.36,31.36,31.27,31.28,4894599.0,28.7041,28.7041,28.6217,28.6308,4894599.0
2022-03-09 09:30:00,31.52,31.58,31.42,31.42,1062781.0,28.8505,28.9054,28.759,28.759,1062781.0
2022-03-09 09:35:00,31.42,31.49,31.27,31.44,1055830.0,28.759,28.8231,28.6217,28.7773,1055830.0
2022-03-09 09:40:00,31.44,31.53,31.44,31.45,514554.0,28.7773,28.8597,28.7773,28.7864,514554.0
2022-03-09 09:45:00,31.45,31.53,31.43,31.46,411845.0,28.7864,28.8597,28.7681,28.7956,411845.0
2022-03-09 09:50:00,31.46,31.52,31.36,31.36,681068.0,28.7956,28.8505,28.7041,28.7041,681068.0
2022-03-09 09:55:00,31.36,31.46,31.35,31.43,561084.0,28.7041,28.7956,28.6949,28.7681,561084.0
2022-03-09 10:00:00,31.43,31.56,31.42,31.52,331438.0,28.7681,28.8871,28.759,28.8505,331438.0
2022-03-09 10:05:00,31.51,31.59,31.5,31.56,451779.0,28.8414,28.9146,28.8322,28.8871,451779.0
2022-03-09 10:10:00,31.56,31.64,31.54,31.62,494220.0,28.8871,28.9604,28.8688,28.942,494220.0
2022-03-09 10:15:00,31.62,31.65,31.55,31.62,609677.0,28.942,28.9695,28.878,28.942,609677.0
2022-03-09 10:20:00,31.62,31.66,31.58,31.65,297594.0,28.942,28.9787,28.9054,28.9695,297594.0
2022-03-09 10:25:00,31.65,31.66,31.6,31.63,275054.0,28.9695,28.9787,28.9237,28.9512,275054.0
2022-03-09 10:30:00,31.62,31.66,31.58,31.66,436066.0,28.942,28.9787,28.9054,28.9787,436066.0
2022-03-09 10:35:00,31.66,31.71,31.65,31.71,365653.0,28.9787,29.0244,28.9695,29.0244,365653.0
2022-03-09 10:40:00,31.71,31.74,31.64,31.64,262133.0,29.0244,29.0519,28.9604,28.9604,262133.0
2022-03-09 10:45:00,31.64,31.65,31.61,31.63,343152.0,28.9604,28.9695,28.9329,28.9512,343152.0
2022-03-09 10:50:00,31.63,31.68,31.63,31.64,344815.0,28.9512,28.997,28.9512,28.9604,344815.0
2022-03-09 10:55:00,31.64,31.73,31.64,31.71,204145.0,28.9604,29.0427,28.9604,29.0244,204145.0
2022-03-09 11:00:00,31.71,31.71,31.63,31.64,424219.0,29.0244,29.0244,28.9512,28.9604,424219.0
2022-03-09 11:05:00,31.65,31.68,31.63,31.66,222525.0,28.9695,28.997,28.9512,28.9787,222525.0
2022-03-09 11:10:00,31.66,31.67,31.57,31.58,421575.0,28.9787,28.9878,28.8963,28.9054,421575.0
2022-03-09 11:15:00,31.57,31.61,31.54,31.6,461153.0,28.8963,28.9329,28.8688,28.9237,461153.0
2022-03-09 11:20:00,31.6,31.63,31.59,31.61,336831.0,28.9237,28.9512,28.9146,28.9329,336831.0
2022-03-09 11:25:00,31.61,31.66,31.57,31.65,377328.0,28.9329,28.9787,28.8963,28.9695,377328.0
2022-03-09 11:30:00,31.65,31.72,31.63,31.72,458660.0,28.9695,29.0336,28.9512,29.0336,458660.0
2022-03-09 11:35:00,31.71,31.74,31.71,31.74,224237.0,29.0244,29.0519,29.0244,29.0519,224237.0
2022-03-09 11:40:00,31.74,31.76,31.7,31.71,351789.0,29.0519,29.0702,29.0153,29.0244,351789.0
2022-03-09 11:45:00,31.71,31.73,31.69,31.73,96061.0,29.0244,29.0427,29.0061,29.0427,96061.0
2022-03-09 11:50:00,31.72,31.73,31.68,31.7,260361.0,29.0336,29.0427,28.997,29.0153,260361.0
2022-03-09 11:55:00,31.7,31.71,31.69,31.7,147338.0,29.0153,29.0244,29.0061,29.0153,147338.0
2022-03-09 12:00:00,31.69,31.73,31.68,31.69,235547.0,29.0061,29.0427,28.997,29.0061,235547.0
2022-03-09 12:05:00,31.69,31.7,31.67,31.68,235454.0,29.0061,29.0153,28.9878,28.997,235454.0
2022-03-09 12:10:00,31.69,31.71,31.67,31.71,285335.0,29.0061,29.0244,28.9878,29.0244,285335.0
2022-03-09 12:15:00,31.71,31.71,31.69,31.7,301605.0,29.0244,29.0244,29.0061,29.0153,301605.0
2022-03-09 12:20:00,31.71,31.72,31.66,31.67,550951.0,29.0244,29.0336,28.9787,28.9878,550951.0
2022-03-09 12:25:00,31.67,31.7,31.65,31.69,152904.0,28.9878,29.0153,28.9695,29.0061,152904.0
2022-03-09 12:30:00,31.69,31.71,31.68,31.71,222327.0,29.0061,29.0244,28.997,29.0244,222327.0
2022-03-09 12:35:00,31.71,31.77,31.71,31.76,734776.0,29.0244,29.0793,29.0244,29.0702,734776.0
2022-03-09 12:40:00,31.75,31.77,31.74,31.75,468083.0,29.061,29.0793,29.0519,29.061,468083.0
2022-03-09 12:45:00,31.75,31.77,31.73,31.77,165702.0,29.061,29.0793,29.0427,29.0793,165702.0
2022-03-09 12:50:00,31.76,31.78,31.74,31.76,613938.0,29.0702,29.0885,29.0519,29.0702,613938.0
2022-03-09 12:55:00,31.75,31.77,31.71,31.72,447396.0,29.061,29.0793,29.0244,29.0336,447396.0
2022-03-09 13:00:00,31.72,31.72,31.64,31.65,491280.0,29.0336,29.0336,28.9604,28.9695,491280.0
2022-03-09 13:05:00,31.64,31.67,31.63,31.67,412531.0,28.9604,28.9878,28.9512,28.9878,412531.0
2022-03-09 13:10:00,31.66,31.69,31.66,31.68,642265.0,28.9787,29.0061,28.9787,28.997,642265.0
2022-03-09 13:15:00,31.68,31.68,31.64,31.65,318003.0,28.997,28.997,28.9604,28.9695,318003.0
2022-03-09 13:20:00,31.65,31.69,31.65,31.69,372980.0,28.9695,29.0061,28.9695,29.0061,372980.0
2022-03-09 13:25:00,31.69,31.72,31.68,31.71,335825.0,29.0061,29.0336,28.997,29.0244,335825.0
2022-03-09 13:30:00,31.71,31.72,31.67,31.68,758657.0,29.0244,29.0336,28.9878,28.997,758657.0
2022-03-09 13:35:00,31.67,31.69,31.65,31.66,149036.0,28.9878,29.0061,28.9695,28.9787,149036.0
2022-03-09 13:40:00,31.67,31.68,31.62,31.63,343896.0,28.9878,28.997,28.942,28.9512,343896.0
2022-03-09 13:45:00,31.63,31.64,31.59,31.6,261752.0,28.9512,28.9604,28.9146,28.9237,261752.0
2022-03-09 13:50:00,31.6,31.65,31.59,31.63,222701.0,28.9237,28.9695,28.9146,28.9512,222701.0
2022-03-09 13:55:00,31.63,31.64,31.62,31.63,61715.0,28.9512,28.9604,28.942,28.9512,61715.0
2022-03-09 14:00:00,31.63,31.7,31.62,31.69,301238.0,28.9512,29.0153,28.942,29.0061,301238.0
2022-03-09 14:05:00,31.69,31.7,31.68,31.69,513757.0,29.0061,29.0153,28.997,29.0061,513757.0
2022-03-09 14:10:00,31.69,31.7,31.65,31.67,461824.0,29.0061,29.0153,28.9695,28.9878,461824.0
2022-03-09 14:15:00,31.67,31.68,31.65,31.67,217719.0,28.9878,28.997,28.9695,28.9878,217719.0
2022-03-09 14:20:00,31.67,31.69,31.66,31.69,325334.0,28.9878,29.0061,28.9787,29.0061,325334.0
2022-03-09 14:25:00,31.68,31.7,31.67,31.69,659837.0,28.997,29.0153,28.9878,29.0061,659837.0
2022-03-09 14:30:00,31.69,31.71,31.69,31.71,250961.0,29.0061,29.0244,29.0061,29.0244,250961.0
2022-03-09 14:35:00,31.71,31.73,31.7,31.71,130800.0,29.0244,29.0427,29.0153,29.0244,130800.0
2022-03-09 14:40:00,31.71,31.73,31.71,31.72,367276.0,29.0244,29.0427,29.0244,29.0336,367276.0
2022-03-09 14:45:00,31.72,31.73,31.69,31.71,350596.0,29.0336,29.0427,29.0061,29.0244,350596.0
2022-03-09 14:50:00,31.71,31.74,31.7,31.72,299500.0,29.0244,29.0519,29.0153,29.0336,299500.0
2022-03-09 14:55:00,31.72,31.76,31.71,31.75,482744.0,29.0336,29.0702,29.0244,29.061,482744.0
2022-03-09 15:00:00,31.75,31.77,31.74,31.77,236908.0,29.061,29.0793,29.0519,29.0793,236908.0
2022-03-09 15:05:00,31.77,31.82,31.76,31.82,213287.0,29.0793,29.1251,29.0702,29.1251,213287.0
2022-03-09 15:10:00,31.82,31.83,31.81,31.83,464879.0,29.1251,29.1343,29.116,29.1343,464879.0
2022-03-09 15:15:00,31.83,31.84,31.79,31.81,371719.0,29.1343,29.1434,29.0977,29.116,371719.0
2022-03-09 15:20:00,31.81,31.82,31.8,31.81,287482.0,29.116,29.1251,29.1068,29.116,287482.0
2022-03-09 15:25:00,31.81,31.82,31.78,31.81,968090.0,29.116,29.1251,29.0885,29.116,968090.0
2022-03-09 15:30:00,31.81,31.83,31.8,31.82,675637.0,29.116,29.1343,29.1068,29.1251,675637.0
2022-03-09 15:35:00,31.82,31.82,31.78,31.79,520563.0,29.1251,29.1251,29.0885,29.0977,520563.0
2022-03-09 15:40:00,31.78,31.82,31.78,31.82,473271.0,29.0885,29.1251,29.0885,29.1251,473271.0
2022-03-09 15:45:00,31.82,31.84,31.79,31.81,1792269.0,29.1251,29.1434,29.0977,29.116,1792269.0
2022-03-09 15:50:00,31.82,31.83,31.76,31.8,1264601.0,29.1251,29.1343,29.0702,29.1068,1264601.0
2022-03-09 15:55:00,31.79,31.81,31.77,31.79,1857268.0,29.0977,29.116,29.0793,29.0977,1857268.0
2022-03-10 09:30:00,30.8,30.81,30.49,30.62,2398093.0,28.1915,28.2006,27.9078,28.0267,2398093.0
2022-03-10 09:35:00,30.61,30.63,30.42,30.43,3689140.0,28.0176,28.0359,27.8437,27.8528,3689140.0
2022-03-10 09:40:00,30.43,30.47,30.36,30.37,1916783.0,27.8528,27.8894,27.7888,27.7979,1916783.0
2022-03-10 09:45:00,30.37,30.44,30.35,30.4,1614628.0,27.7979,27.862,27.7796,27.8254,1614628.0
2022-03-10 09:50:00,30.4,30.42,30.25,30.33,2048964.0,27.8254,27.8437,27.6881,27.7613,2048964.0
2022-03-10 09:55:00,30.34,30.59,30.34,30.56,1409905.0,27.7705,27.9993,27.7705,27.9718,1409905.0
2022-03-10 10:00:00,30.57,30.58,30.35,30.48,1269134.0,27.981,27.9901,27.7796,27.8986,1269134.0
2022-03-10 10:05:00,30.48,30.53,30.44,30.51,688020.0,27.8986,27.9444,27.862,27.9261,688020.0
2022-03-10 10:10:00,30.5,30.62,30.48,30.62,487896.0,27.9169,28.0267,27.8986,28.0267,487896.0
2022-03-10 10:15:00,30.61,30.66,30.56,30.66,461104.0,28.0176,28.0634,27.9718,28.0634,461104.0
2022-03-10 10:20:00,30.66,30.67,30.51,30.55,408348.0,28.0634,28.0725,27.9261,27.9627,408348.0
2022-03-10 10:25:00,30.55,30.58,30.46,30.47,355399.0,27.9627,27.9901,27.8803,27.8894,355399.0
2022-03-10 10:30:00,30.47,30.5,30.38,30.38,512753.0,27.8894,27.9169,27.8071,27.8071,512753.0
2022-03-10 10:35:00,30.38,30.44,30.37,30.42,889871.0,27.8071,27.862,27.7979,27.8437,889871.0
2022-03-10 10:40:00,30.41,30.47,30.39,30.41,374175.0,27.8345,27.8894,27.8162,27.8345,374175.0
2022-03-10 10:45:00,30.4,30.51,30.39,30.5,1759918.0,27.8254,27.9261,27.8162,27.9169,1759918.0
2022-03-10 10:50:00,30.5,30.5,30.39,30.39,147701.0,27.9169,27.9169,27.8162,27.8162,147701.0
2022-03-10 10:55:00,30.39,30.42,30.37,30.41,291922.0,27.8162,27.8437,27.7979,27.8345,291922.0
2022-03-10 11:00:00,30.4,30.41,30.31,30.33,350860.0,27.8254,27.8345,27.743,27.7613,350860.0
2022-03-10 11:05:00,30.34,30.36,30.28,30.34,368745.0,27.7705,27.7888,27.7155,27.7705,368745.0
2022-03-10 11:10:00,30.34,30.37,30.29,30.37,405726.0,27.7705,27.7979,27.7247,27.7979,405726.0
2022-03-10 11:15:00,30.36,30.39,30.34,30.38,654761.0,27.7888,27.8162,27.7705,27.8071,654761.0
2022-03-10 11:20:00,30.38,30.39,30.33,30.35,365893.0,27.8071,27.8162,27.7613,27.7796,365893.0
2022-03-10 11:25:00,30.35,30.4,30.31,30.39,409645.0,27.7796,27.8254,27.743,27.8162,409645.0
2022-03-10 11:30:00,30.4,30.4,30.33,30.36,378735.0,27.8254,27.8254,27.7613,27.7888,378735.0
2022-03-10 11:35:00,30.36,30.39,30.32,30.36,552471.0,27.7888,27.8162,27.7521,27.7888,552471.0
2022-03-10 11:40:00,30.36,30.45,30.32,30.38,502305.0,27.7888,27.8711,27.7521,27.8071,502305.0
2022-03-10 11:45:00,30.38,30.44,30.37,30.43,267344.0,27.8071,27.862,27.7979,27.8528,267344.0
2022-03-10 11:50:00,30.43,30.48,30.42,30.46,577855.0,27.8528,27.8986,27.8437,27.8803,577855.0
2022-03-10 11:55:00,30.46,30.54,30.43,30.5,418482.0,27.8803,27.9535,27.8528,27.9169,418482.0
2022-03-10 12:00:00,30.5,30.52,30.44,30.46,294094.0,27.9169,27.9352,27.862,27.8803,294094.0
2022-03-10 12:05:00,30.45,30.49,30.4,30.42,366931.0,27.8711,27.9078,27.8254,27.8437,366931.0
2022-03-10 12:10:00,30.42,30.43,30.37,30.42,489788.0,27.8437,27.8528,27.7979,27.8437,489788.0
2022-03-10 12:15:00,30.42,30.43,30.37,30.39,355014.0,27.8437,27.8528,27.7979,27.8162,355014.0
2022-03-10 12:20:00,30.39,30.46,30.38,30.44,338328.0,27.8162,27.8803,27.8071,27.862,338328.0
2022-03-10 12:25:00,30.44,30.45,30.38,30.4,265117.0,27.862,27.8711,27.8071,27.8254,265117.0
2022-03-10 12:30:00,30.4,30.44,30.39,30.39,250081.0,27.8254,27.862,27.8162,27.8162,250081.0
2022-03-10 12:35:00,30.39,30.4,30.36,30.38,331764.0,27.8162,27.8254,27.7888,27.8071,331764.0
2022-03-10 12:40:00,30.39,30.39,30.35,30.38,231884.0,27.8162,27.8162,27.7796,27.8071,231884.0
2022-03-10 12:45:00,30.38,30.41,30.37,30.4,127298.0,27.8071,27.8345,27.7979,27.8254,127298.0
2022-03-10 12:50:00,30.4,30.4,30.34,30.35,408997.0,27.8254,27.8254,27.7705,27.7796,408997.0
2022-03-10 12:55:00,30.34,30.35,30.32,30.35,572518.0,27.7705,27.7796,27.7521,27.7796,572518.0
2022-03-10 13:00:00,30.34,30.36,30.29,30.29,196707.0,27.7705,27.7888,27.7247,27.7247,196707.0
2022-03-10 13:05:00,30.29,30.32,30.28,30.3,206322.0,27.7247,27.7521,27.7155,27.7338,206322.0
2022-03-10 13:10:00,30.3,30.34,30.3,30.32,260473.0,27.7338,27.7705,27.7338,27.7521,260473.0
2022-03-10 13:15:00,30.32,30.34,30.3,30.33,298670.0,27.7521,27.7705,27.7338,27.7613,298670.0
2022-03-10 13:20:00,30.33,30.35,30.32,30.34,161932.0,27.7613,27.7796,27.7521,27.7705,161932.0
2022-03-10 13:25:00,30.34,30.36,30.32,30.34,373770.0,27.7705,27.7888,27.7521,27.7705,373770.0
2022-03-10 13:30:00,30.35,30.39,30.33,30.39,329815.0,27.7796,27.8162,27.7613,27.8162,329815.0
2022-03-10 13:35:00,30.39,30.41,30.37,30.38,290798.0,27.8162,27.8345,27.7979,27.8071,290798.0
2022-03-10 13:40:00,30.39,30.4,30.35,30.37,201388.0,27.8162,27.8254,27.7796,27.7979,201388.0
2022-03-10 13:45:00,30.38,30.43,30.37,30.42,620028.0,27.8071,27.8528,27.7979,27.8437,620028.0
2022-03-10 13:50:00,30.41,30.42,30.38,30.39,146820.0,27.8345,27.8437,27.8071,27.8162,146820.0
2022-03-10 13:55:00,30.39,30.39,30.36,30.37,204984.0,27.8162,27.8162,27.7888,27.7979,204984.0
2022-03-10 14:00:00,30.37,30.48,30.36,30.48,254231.0,27.7979,27.8986,27.7888,27.8986,254231.0
2022-03-10 14:05:00,30.48,30.5,30.4,30.4,461119.0,27.8986,27.9169,27.8254,27.8254,461119.0
2022-03-10 14:10:00,30.4,30.44,30.39,30.43,127702.0,27.8254,27.862,27.8162,27.8528,127702.0
2022-03-10 14:15:00,30.43,30.49,30.42,30.46,156956.0,27.8528,27.9078,27.8437,27.8803,156956.0
2022-03-10 14:20:00,30.47,30.48,30.43,30.44,102855.0,27.8894,27.8986,27.8528,27.862,102855.0
2022-03-10 14:25:00,30.44,30.5,30.43,30.48,384828.0,27.862,27.9169,27.8528,27.8986,384828.0
2022-03-10 14:30:00,30.49,30.51,30.44,30.45,125587.0,27.9078,27.9261,27.862,27.8711,125587.0
2022-03-10 14:35:00,30.46,30.46,30.42,30.42,158487.0,27.8803,27.8803,27.8437,27.8437,158487.0
2022-03-10 14:40:00,30.43,30.44,30.4,30.4,229907.0,27.8528,27.862,27.8254,27.8254,229907.0
2022-03-10 14:45:00,30.41,30.46,30.4,30.46,141068.0,27.8345,27.8803,27.8254,27.8803,141068.0
2022-03-10 14:50:00,30.46,30.48,30.44,30.44,241980.0,27.8803,27.8986,27.862,27.862,241980.0
2022-03-10 14:55:00,30.45,30.48,30.44,30.45,349173.0,27.8711,27.8986,27.862,27.8711,349173.0
2022-03-10 15:00:00,30.46,30.46,30.4,30.4,261528.0,27.8803,27.8803,27.8254,27.8254,261528.0
2022-03-10 15:05:00,30.41,30.43,30.38,30.4,426476.0,27.8345,27.8528,27.8071,27.8254,426476.0
2022-03-10 15:10:00,30.4,30.44,30.39,30.43,561569.0,27.8254,27.862,27.8162,27.8528,561569.0
2022-03-10 15:15:00,30.43,30.44,30.41,30.42,277330.0,27.8528,27.862,27.8345,27.8437,277330.0
2022-03-10 15:20:00,30.43,30.45,30.39,30.4,355749.0,27.8528,27.8711,27.8162,27.8254,355749.0
2022-03-10 15:25:00,30.4,30.43,30.39,30.43,468504.0,27.8254,27.8528,27.8162,27.8528,468504.0
2022-03-10 15:30:00,30.43,30.44,30.42,30.44,358449.0,27.8528,27.862,27.8437,27.862,358449.0
2022-03-10 15:35:00,30.43,30.44,30.4,30.41,375646.0,27.8528,27.862,27.8254,27.8345,375646.0
2022-03-10 15:40:00,30.41,30.44,30.4,30.43,611643.0,27.8345,27.862,27.8254,27.8528,611643.0
2022-03-10 15:45:00,30.42,30.42,30.39,30.4,2059882.0,27.8437,27.8437,27.8162,27.8254,2059882.0
2022-03-10 15:50:00,30.4,30.41,30.39,30.4,2085853.0,27.8254,27.8345,27.8162,27.8254,2085853.0
2022-03-10 15:55:00,30.4,30.41,30.34,30.37,7012635.0,27.8254,27.8345,27.7705,27.7979,7012635.0
2022-03-11 09:30:00,30.55,30.63,30.38,30.38,1347002.0,27.9627,28.0359,27.8071,27.8071,1347002.0
2022-03-11 09:35:00,30.39,30.4,30.11,30.13,1057282.0,27.8162,27.8254,27.5599,27.5782,1057282.0
2022-03-11 09:40:00,30.13,30.19,30.07,30.09,614169.0,27.5782,27.6332,27.5233,27.5416,614169.0
2022-03-11 09:45:00,30.08,30.13,30.0,30.03,631778.0,27.5325,27.5782,27.4592,27.4867,631778.0
2022-03-11 09:50:00,30.02,30.05,29.83,29.84,566842.0,27.4776,27.505,27.3036,27.3128,566842.0
2022-03-11 09:55:00,29.84,29.89,29.79,29.86,959401.0,27.3128,27.3586,27.267,27.3311,959401.0
2022-03-11 10:00:00,29.86,29.9,29.7,29.72,911153.0,27.3311,27.3677,27.1847,27.203,911153.0
2022-03-11 10:05:00,29.71,29.79,29.63,29.63,1440808.0,27.1938,27.267,27.1206,27.1206,1440808.0
2022-03-11 10:10:00,29.63,29.68,29.6,29.65,938410.0,27.1206,27.1664,27.0931,27.1389,938410.0
2022-03-11 10:15:00,29.65,29.66,29.57,29.57,871177.0,27.1389,27.148,27.0657,27.0657,871177.0
2022-03-11 10:20:00,29.57,29.6,29.5,29.53,559322.0,27.0657,27.0931,27.0016,27.0291,559322.0
2022-03-11 10:25:00,29.53,29.69,29.52,29.65,757324.0,27.0291,27.1755,27.0199,27.1389,757324.0
2022-03-11 10:30:00,29.65,29.67,29.57,29.58,747706.0,27.1389,27.1572,27.0657,27.0748,747706.0
2022-03-11 10:35:00,29.58,29.66,29.57,29.63,376887.0,27.0748,27.148,27.0657,27.1206,376887.0
2022-03-11 10:40:00,29.63,29.67,29.61,29.64,494765.0,27.1206,27.1572,27.1023,27.1297,494765.0
2022-03-11 10:45:00,29.64,29.72,29.63,29.66,580445.0,27.1297,27.203,27.1206,27.148,580445.0
2022-03-11 10:50:00,29.67,29.71,29.59,29.6,571704.0,27.1572,27.1938,27.084,27.0931,571704.0
2022-03-11 10:55:00,29.6,29.67,29.59,29.64,510692.0,27.0931,27.1572,27.084,27.1297,510692.0
2022-03-11 11:00:00,29.64,29.69,29.59,29.62,444992.0,27.1297,27.1755,27.084,27.1114,444992.0
2022-03-11 11:05:00,29.62,29.63,29.53,29.6,623168.0,27.1114,27.1206,27.0291,27.0931,623168.0
2022-03-11 11:10:00,29.6,29.62,29.5,29.52,594676.0,27.0931,27.1114,27.0016,27.0199,594676.0
2022-03-11 11:15:00,29.51,29.57,29.5,29.56,503084.0,27.0107,27.0657,27.0016,27.0565,503084.0
2022-03-11 11:20:00,29.56,29.61,29.52,29.55,471926.0,27.0565,27.1023,27.0199,27.0474,471926.0
2022-03-11 11:25:00,29.55,29.56,29.5,29.51,1375826.0,27.0474,27.0565,27.0016,27.0107,1375826.0
2022-03-11 11:30:00,29.5,29.51,29.43,29.45,540907.0,27.0016,27.0107,26.9375,26.9558,540907.0
2022-03-11 11:35:00,29.46,29.52,29.45,29.5,673889.0,26.965,27.0199,26.9558,27.0016,673889.0
2022-03-11 11:40:00,29.5,29.52,29.45,29.49,598337.0,27.0016,27.0199,26.9558,26.9924,598337.0
2022-03-11 11:45:00,29.48,29.52,29.47,29.49,343944.0,26.9833,27.0199,26.9741,26.9924,343944.0
2022-03-11 11:50:00,29.48,29.48,29.42,29.43,597251.0,26.9833,26.9833,26.9284,26.9375,597251.0
2022-03-11 11:55:00,29.43,29.47,29.42,29.43,426050.0,26.9375,26.9741,26.9284,26.9375,426050.0
2022-03-11 12:00:00,29.43,29.44,29.38,29.42,449245.0,26.9375,26.9467,26.8918,26.9284,449245.0
2022-03-11 12:05:00,29.43,29.44,29.36,29.37,274315.0,26.9375,26.9467,26.8735,26.8826,274315.0
2022-03-11 12:10:00,29.36,29.43,29.36,29.42,428845.0,26.8735,26.9375,26.8735,26.9284,428845.0
2022-03-11 12:15:00,29.42,29.48,29.41,29.48,371469.0,26.9284,26.9833,26.9192,26.9833,371469.0
2022-03-11 12:20:00,29.48,29.51,29.44,29.45,346108.0,26.9833,27.0107,26.9467,26.9558,346108.0
2022-03-11 12:25:00,29.45,29.45,29.38,29.38,162007.0,26.9558,26.9558,26.8918,26.8918,162007.0
2022-03-11 12:30:00,29.38,29.41,29.37,29.39,260639.0,26.8918,26.9192,26.8826,26.9009,260639.0
2022-03-11 12:35:00,29.39,29.39,29.33,29.35,203765.0,26.9009,26.9009,26.846,26.8643,203765.0
2022-03-11 12:40:00,29.34,29.36,29.34,29.36,165666.0,26.8551,26.8735,26.8551,26.8735,165666.0
2022-03-11 12:45:00,29.36,29.37,29.34,29.35,178041.0,26.8735,26.8826,26.8551,26.8643,178041.0
2022-03-11 12:50:00,29.35,29.36,29.33,29.34,326908.0,26.8643,26.8735,26.846,26.8551,326908.0
2022-03-11 12:55:00,29.33,29.37,29.32,29.36,342087.0,26.846,26.8826,26.8368,26.8735,342087.0
2022-03-11 13:00:00,29.36,29.41,29.34,29.41,597933.0,26.8735,26.9192,26.8551,26.9192,597933.0
2022-03-11 13:05:00,29.41,29.46,29.39,29.42,355722.0,26.9192,26.965,26.9009,26.9284,355722.0
2022-03-11 13:10:00,29.41,29.44,29.39,29.4,192209.0,26.9192,26.9467,26.9009,26.9101,192209.0
2022-03-11 13:15:00,29.4,29.43,29.38,29.41,314807.0,26.9101,26.9375,26.8918,26.9192,314807.0
2022-03-11 13:20:00,29.41,29.44,29.4,29.44,198257.0,26.9192,26.9467,26.9101,26.9467,198257.0
2022-03-11 13:25:00,29.44,29.44,29.39,29.4,230288.0,26.9467,26.9467,26.9009,26.9101,230288.0
2022-03-11 13:30:00,29.4,29.41,29.39,29.41,361600.0,26.9101,26.9192,26.9009,26.9192,361600.0
2022-03-11 13:35:00,29.41,29.42,29.38,29.39,228737.0,26.9192,26.9284,26.8918,26.9009,228737.0
2022-03-11 13:40:00,29.39,29.4,29.37,29.38,188576.0,26.9009,26.9101,26.8826,26.8918,188576.0
2022-03-11 13:45:00,29.38,29.39,29.37,29.39,144388.0,26.8918,26.9009,26.8826,26.9009,144388.0
2022-03-11 13:50:00,29.39,29.4,29.31,29.32,541832.0,26.9009,26.9101,26.8277,26.8368,541832.0
2022-03-11 13:55:00,29.31,29.32,29.27,29.29,238866.0,26.8277,26.8368,26.7911,26.8094,238866.0
2022-03-11 14:00:00,29.28,29.3,29.28,29.29,215464.0,26.8002,26.8185,26.8002,26.8094,215464.0
2022-03-11 14:05:00,29.29,29.3,29.27,29.28,486344.0,26.8094,26.8185,26.7911,26.8002,486344.0
2022-03-11 14:10:00,29.28,29.32,29.27,29.29,342087.0,26.8002,26.8368,26.7911,26.8094,342087.0
2022-03-11 14:15:00,29.29,29.31,29.25,29.25,339445.0,26.8094,26.8277,26.7728,26.7728,339445.0
2022-03-11 14:20:00,29.25,29.27,29.23,29.27,363445.0,26.7728,26.7911,26.7545,26.7911,363445.0
2022-03-11 14:25:00,29.27,29.37,29.26,29.35,517929.0,26.7911,26.8826,26.7819,26.8643,517929.0
2022-03-11 14:30:00,29.36,29.36,29.29,29.3,652676.0,26.8735,26.8735,26.8094,26.8185,652676.0
2022-03-11 14:35:00,29.3,29.33,29.28,29.31,312689.0,26.8185,26.846,26.8002,26.8277,312689.0
2022-03-11 14:40:00,29.31,29.32,29.27,29.27,175258.0,26.8277,26.8368,26.7911,26.7911,175258.0
2022-03-11 14:45:00,29.27,29.27,29.25,29.25,252959.0,26.7911,26.7911,26.7728,26.7728,252959.0
2022-03-11 14:50:00,29.25,29.25,29.21,29.21,331079.0,26.7728,26.7728,26.7362,26.7362,331079.0
2022-03-11 14:55:00,29.21,29.22,29.19,29.22,378772.0,26.7362,26.7453,26.7178,26.7453,378772.0
2022-03-11 15:00:00,29.21,29.23,29.19,29.21,785657.0,26.7362,26.7545,26.7178,26.7362,785657.0
2022-03-11 15:05:00,29.21,29.23,29.2,29.23,371817.0,26.7362,26.7545,26.727,26.7545,371817.0
2022-03-11 15:10:00,29.23,29.23,29.2,29.21,542708.0,26.7545,26.7545,26.727,26.7362,542708.0
2022-03-11 15:15:00,29.21,29.23,29.19,29.21,582027.0,26.7362,26.7545,26.7178,26.7362,582027.0
2022-03-11 15:20:00,29.21,29.22,29.2,29.2,353777.0,26.7362,26.7453,26.727,26.727,353777.0
2022-03-11 15:25:00,29.2,29.2,29.15,29.15,701244.0,26.727,26.727,26.6812,26.6812,701244.0
2022-03-11 15:30:00,29.16,29.16,29.13,29.14,298744.0,26.6904,26.6904,26.6629,26.6721,298744.0
2022-03-11 15:35:00,29.14,29.18,29.13,29.16,1460637.0,26.6721,26.7087,26.6629,26.6904,1460637.0
2022-03-11 15:40:00,29.15,29.16,29.14,29.15,752390.0,26.6812,26.6904,26.6721,26.6812,752390.0
2022-03-11 15:45:00,29.15,29.17,29.12,29.15,1561992.0,26.6812,26.6995,26.6538,26.6812,1561992.0
2022-03-11 15:50:00,29.15,29.16,29.12,29.13,2393285.0,26.6812,26.6904,26.6538,26.6629,2393285.0
2022-03-11 15:55:00,29.13,29.14,29.05,29.09,4224827.0,26.6629,26.6721,26.5897,26.6263,4224827.0
2022-03-14 09:30:00,27.8,27.84,27.34,27.48,4317057.0,25.4456,25.4822,25.0245,25.1527,4317057.0
2022-03-14 09:35:00,27.47,27.77,27.47,27.7,2219012.0,25.1435,25.4181,25.1435,25.354,2219012.0
2022-03-14 09:40:00,27.7,27.9,27.48,27.83,2723697.0,25.354,25.5371,25.1527,25.473,2723697.0
2022-03-14 09:45:00,27.82,28.0,27.78,27.9,1416229.0,25.4639,25.6286,25.4273,25.5371,1416229.0
2022-03-14 09:50:00,27.91,28.02,27.72,27.78,1287558.0,25.5463,25.6469,25.3723,25.4273,1287558.0
2022-03-14 09:55:00,27.79,27.86,27.65,27.74,1560607.0,25.4364,25.5005,25.3083,25.3907,1560607.0
2022-03-14 10:00:00,27.74,27.76,27.61,27.64,1264516.0,25.3907,25.409,25.2717,25.2991,1264516.0
2022-03-14 10:05:00,27.64,27.79,27.63,27.71,844253.0,25.2991,25.4364,25.29,25.3632,844253.0
2022-03-14 10:10:00,27.71,27.85,27.65,27.85,678880.0,25.3632,25.4913,25.3083,25.4913,678880.0
2022-03-14 10:15:00,27.85,28.03,27.79,27.95,1848172.0,25.4913,25.6561,25.4364,25.5829,1848172.0
2022-03-14 10:20:00,27.95,28.16,27.94,28.11,1587230.0,25.5829,25.7751,25.5737,25.7293,1587230.0
2022-03-14 10:25:00,28.11,28.16,28.0,28.0,701928.0,25.7293,25.7751,25.6286,25.6286,701928.0
2022-03-14 10:30:00,28.01,28.01,27.84,27.92,1282671.0,25.6378,25.6378,25.4822,25.5554,1282671.0
2022-03-14 10:35:00,27.92,27.97,27.87,27.89,717308.0,25.5554,25.6012,25.5096,25.5279,717308.0
2022-03-14 10:40:00,27.9,28.01,27.86,27.87,956817.0,25.5371,25.6378,25.5005,25.5096,956817.0
2022-03-14 10:45:00,27.87,27.93,27.82,27.86,465272.0,25.5096,25.5646,25.4639,25.5005,465272.0
2022-03-14 10:50:00,27.86,27.98,27.84,27.96,375692.0,25.5005,25.6103,25.4822,25.592,375692.0
2022-03-14 10:55:00,27.95,28.02,27.93,27.95,581500.0,25.5829,25.6469,25.5646,25.5829,581500.0
2022-03-14 11:00:00,27.95,27.95,27.87,27.9,952586.0,25.5829,25.5829,25.5096,25.5371,952586.0
2022-03-14 11:05:00,27.9,27.95,27.87,27.88,443950.0,25.5371,25.5829,25.5096,25.5188,443950.0
2022-03-14 11:10:00,27.88,27.88,27.8,27.83,322897.0,25.5188,25.5188,25.4456,25.473,322897.0
2022-03-14 11:15:00,27.83,27.86,27.79,27.8,418847.0,25.473,25.5005,25.4364,25.4456,418847.0
2022-03-14 11:20:00,27.8,27.82,27.75,27.8,527611.0,25.4456,25.4639,25.3998,25.4456,527611.0
2022-03-14 11:25:00,27.8,27.82,27.75,27.77,398518.0,25.4456,25.4639,25.3998,25.4181,398518.0
2022-03-14 11:30:00,27.78,27.81,27.74,27.79,351654.0,25.4273,25.4547,25.3907,25.4364,351654.0
2022-03-14 11:35:00,27.8,27.8,27.73,27.76,518068.0,25.4456,25.4456,25.3815,25.409,518068.0
2022-03-14 11:40:00,27.76,27.76,27.67,27.69,388444.0,25.409,25.409,25.3266,25.3449,388444.0
2022-03-14 11:45:00,27.69,27.69,27.62,27.62,442437.0,25.3449,25.3449,25.2808,25.2808,442437.0
2022-03-14 11:50:00,27.63,27.63,27.53,27.56,730043.0,25.29,25.29,25.1984,25.2259,730043.0
2022-03-14 11:55:00,27.56,27.57,27.52,27.52,569788.0,25.2259,25.235,25.1893,25.1893,569788.0
2022-03-14 12:00:00,27.52,27.54,27.48,27.48,674888.0,25.1893,25.2076,25.1527,25.1527,674888.0
2022-03-14 12:05:00,27.49,27.55,27.48,27.5,797652.0,25.1618,25.2167,25.1527,25.171,797652.0
2022-03-14 12:10:00,27.5,27.53,27.48,27.5,664627.0,25.171,25.1984,25.1527,25.171,664627.0
2022-03-14 12:15:00,27.5,27.6,27.48,27.59,700987.0,25.171,25.2625,25.1527,25.2534,700987.0
2022-03-14 12:20:00,27.59,27.64,27.56,27.63,715205.0,25.2534,25.2991,25.2259,25.29,715205.0
2022-03-14 12:25:00,27.63,27.7,27.62,27.69,1476007.0,25.29,25.354,25.2808,25.3449,1476007.0
2022-03-14 12:30:00,27.69,27.77,27.67,27.7,1039451.0,25.3449,25.4181,25.3266,25.354,1039451.0
2022-03-14 12:35:00,27.7,27.73,27.66,27.67,639000.0,25.354,25.3815,25.3174,25.3266,639000.0
2022-03-14 12:40:00,27.66,27.71,27.61,27.62,693896.0,25.3174,25.3632,25.2717,25.2808,693896.0
2022-03-14 12:45:00,27.62,27.62,27.51,27.55,806979.0,25.2808,25.2808,25.1801,25.2167,806979.0
2022-03-14 12:50:00,27.55,27.56,27.45,27.46,675517.0,25.2167,25.2259,25.1252,25.1344,675517.0
2022-03-14 12:55:00,27.46,27.5,27.43,27.44,632211.0,25.1344,25.171,25.1069,25.1161,632211.0
2022-03-14 13:00:00,27.44,27.45,27.39,27.41,646589.0,25.1161,25.1252,25.0703,25.0886,646589.0
2022-03-14 13:05:00,27.42,27.46,27.36,27.36,371228.0,25.0978,25.1344,25.0428,25.0428,371228.0
2022-03-14 13:10:00,27.37,27.41,27.36,27.39,243326.0,25.052,25.0886,25.0428,25.0703,243326.0
2022-03-14 13:15:00,27.38,27.42,27.37,27.41,212763.0,25.0611,25.0978,25.052,25.0886,212763.0
2022-03-14 13:20:00,27.4,27.41,27.37,27.37,257528.0,25.0794,25.0886,25.052,25.052,257528.0
2022-03-14 13:25:00,27.38,27.38,27.31,27.32,310567.0,25.0611,25.0611,24.9971,25.0062,310567.0
2022-03-14 13:30:00,27.32,27.32,27.18,27.25,1573490.0,25.0062,25.0062,24.8781,24.9422,1573490.0
2022-03-14 13:35:00,27.25,27.26,27.2,27.21,475215.0,24.9422,24.9513,24.8964,24.9055,475215.0
2022-03-14 13:40:00,27.21,27.25,27.19,27.21,558265.0,24.9055,24.9422,24.8872,24.9055,558265.0
2022-03-14 13:45:00,27.2,27.22,27.17,27.18,484406.0,24.8964,24.9147,24.8689,24.8781,484406.0
2022-03-14 13:50:00,27.17,27.31,27.17,27.25,1156232.0,24.8689,24.9971,24.8689,24.9422,1156232.0
2022-03-14 13:55:00,27.25,27.29,27.2,27.21,596458.0,24.9422,24.9788,24.8964,24.9055,596458.0
2022-03-14 14:00:00,27.21,27.23,27.2,27.21,257630.0,24.9055,24.9238,24.8964,24.9055,257630.0
2022-03-14 14:05:00,27.22,27.29,27.21,27.25,438061.0,24.9147,24.9788,24.9055,24.9422,438061.0
2022-03-14 14:10:00,27.25,27.26,27.18,27.18,697034.0,24.9422,24.9513,24.8781,24.8781,697034.0
2022-03-14 14:15:00,27.18,27.19,27.1,27.11,387084.0,24.8781,24.8872,24.8049,24.814,387084.0
2022-03-14 14:20:00,27.12,27.17,27.11,27.16,483246.0,24.8232,24.8689,24.814,24.8598,483246.0
2022-03-14 14:25:00,27.15,27.19,27.13,27.14,471100.0,24.8506,24.8872,24.8323,24.8415,471100.0
2022-03-14 14:30:00,27.14,27.18,27.14,27.17,434512.0,24.8415,24.8781,24.8415,24.8689,434512.0
2022-03-14 14:35:00,27.17,27.19,27.17,27.19,319753.0,24.8689,24.8872,24.8689,24.8872,319753.0
2022-03-14 14:40:00,27.19,27.19,27.15,27.16,273240.0,24.8872,24.8872,24.8506,24.8598,273240.0
2022-03-14 14:45:00,27.15,27.16,27.09,27.09,229993.0,24.8506,24.8598,24.7957,24.7957,229993.0
2022-03-14 14:50:00,27.09,27.12,27.08,27.1,346595.0,24.7957,24.8232,24.7865,24.8049,346595.0
2022-03-14 14:55:00,27.1,27.16,27.1,27.14,459624.0,24.8049,24.8598,24.8049,24.8415,459624.0
2022-03-14 15:00:00,27.14,27.21,27.13,27.19,336622.0,24.8415,24.9055,24.8323,24.8872,336622.0
2022-03-14 15:05:00,27.19,27.21,27.15,27.15,497673.0,24.8872,24.9055,24.8506,24.8506,497673.0
2022-03-14 15:10:00,27.15,27.18,27.14,27.18,482808.0,24.8506,24.8781,24.8415,24.8781,482808.0
2022-03-14 15:15:00,27.18,27.2,27.15,27.17,895845.0,24.8781,24.8964,24.8506,24.8689,895845.0
2022-03-14 15:20:00,27.16,27.2,27.16,27.2,294417.0,24.8598,24.8964,24.8598,24.8964,294417.0
2022-03-14 15:25:00,27.19,27.2,27.15,27.16,704399.0,24.8872,24.8964,24.8506,24.8598,704399.0
2022-03-14 15:30:00,27.16,27.16,27.08,27.09,847348.0,24.8598,24.8598,24.7865,24.7957,847348.0
2022-03-14 15:35:00,27.09,27.1,27.06,27.1,1142566.0,24.7957,24.8049,24.7682,24.8049,1142566.0
2022-03-14 15:40:00,27.1,27.11,27.07,27.1,1053081.0,24.8049,24.814,24.7774,24.8049,1053081.0
2022-03-14 15:45:00,27.09,27.17,27.07,27.15,1866302.0,24.7957,24.8689,24.7774,24.8506,1866302.0
2022-03-14 15:50:00,27.15,27.16,27.12,27.14,2980810.0,24.8506,24.8598,24.8232,24.8415,2980810.0
2022-03-14 15:55:00,27.15,27.19,27.11,27.12,7911073.0,24.8506,24.8872,24.814,24.8232,7911073.0
2022-03-15 09:30:00,26.44,26.78,26.39,26.63,6411826.0,24.2008,24.512,24.155,24.3747,6411826.0
2022-03-15 09:35:00,26.63,26.76,26.43,26.53,2891348.0,24.3747,24.4937,24.1916,24.2831,2891348.0
2022-03-15 09:40:00,26.53,26.55,26.24,26.34,2476946.0,24.2831,24.3014,24.0177,24.1092,2476946.0
2022-03-15 09:45:00,26.35,26.38,26.13,26.28,1914072.0,24.1184,24.1458,23.917,24.0543,1914072.0
2022-03-15 09:50:00,26.29,26.41,26.22,26.33,1630544.0,24.0635,24.1733,23.9994,24.1001,1630544.0
2022-03-15 09:55:00,26.32,26.51,26.32,26.36,1482060.0,24.0909,24.2648,24.0909,24.1275,1482060.0
2022-03-15 10:00:00,26.36,26.47,26.28,26.46,1569804.0,24.1275,24.2282,24.0543,24.2191,1569804.0
2022-03-15 10:05:00,26.46,26.49,26.39,26.42,1123201.0,24.2191,24.2465,24.155,24.1824,1123201.0
2022-03-15 10:10:00,26.42,26.58,26.41,26.55,2132910.0,24.1824,24.3289,24.1733,24.3014,2132910.0
2022-03-15 10:15:00,26.55,26.87,26.54,26.81,2404950.0,24.3014,24.5943,24.2923,24.5394,2404950.0
2022-03-15 10:20:00,26.82,27.09,26.76,27.07,3095677.0,24.5486,24.7957,24.4937,24.7774,3095677.0
2022-03-15 10:25:00,27.07,27.19,26.91,27.19,3083427.0,24.7774,24.8872,24.6309,24.8872,3083427.0
2022-03-15 10:30:00,27.19,27.29,27.1,27.12,2998567.0,24.8872,24.9788,24.8049,24.8232,2998567.0
2022-03-15 10:35:00,27.12,27.41,27.1,27.36,2702828.0,24.8232,25.0886,24.8049,25.0428,2702828.0
2022-03-15 10:40:00,27.36,27.47,27.33,27.42,2827517.0,25.0428,25.1435,25.0154,25.0978,2827517.0
2022-03-15 10:45:00,27.42,27.45,27.3,27.39,2180936.0,25.0978,25.1252,24.9879,25.0703,2180936.0
2022-03-15 10:50:00,27.39,27.4,27.22,27.31,2368343.0,25.0703,25.0794,24.9147,24.9971,2368343.0
2022-03-15 10:55:00,27.31,27.31,27.12,27.17,2398974.0,24.9971,24.9971,24.8232,24.8689,2398974.0
2022-03-15 11:00:00,27.17,27.2,27.05,27.18,1275732.0,24.8689,24.8964,24.7591,24.8781,1275732.0
2022-03-15 11:05:00,27.19,27.22,27.03,27.08,1219408.0,24.8872,24.9147,24.7408,24.7865,1219408.0
2022-03-15 11:10:00,27.08,27.15,27.04,27.08,1057257.0,24.7865,24.8506,24.7499,24.7865,1057257.0
2022-03-15 11:15:00,27.08,27.14,26.98,27.11,887467.0,24.7865,24.8415,24.695,24.814,887467.0
2022-03-15 11:20:00,27.12,27.15,26.97,26.99,1268629.0,24.8232,24.8506,24.6859,24.7042,1268629.0
2022-03-15 11:25:00,26.99,27.07,26.97,27.04,1058324.0,24.7042,24.7774,24.6859,24.7499,1058324.0
2022-03-15 11:30:00,27.05,27.08,26.97,27.05,1165703.0,24.7591,24.7865,24.6859,24.7591,1165703.0
2022-03-15 11:35:00,27.06,27.12,26.96,26.96,939275.0,24.7682,24.8232,24.6767,24.6767,939275.0
2022-03-15 11:40:00,26.97,26.99,26.91,26.94,824467.0,24.6859,24.7042,24.6309,24.6584,824467.0
2022-03-15 11:45:00,26.94,27.02,26.9,27.01,599677.0,24.6584,24.7316,24.6218,24.7225,599677.0
2022-03-15 11:50:00,27.01,27.09,26.95,26.97,1398346.0,24.7225,24.7957,24.6676,24.6859,1398346.0
2022-03-15 11:55:00,26.97,26.98,26.81,26.92,2207155.0,24.6859,24.695,24.5394,24.6401,2207155.0
2022-03-15 12:00:00,26.92,26.94,26.83,26.88,879599.0,24.6401,24.6584,24.5577,24.6035,879599.0
2022-03-15 12:05:00,26.89,27.02,26.87,26.99,831917.0,24.6126,24.7316,24.5943,24.7042,831917.0
2022-03-15 12:10:00,26.98,27.04,26.93,27.02,687228.0,24.695,24.7499,24.6493,24.7316,687228.0
2022-03-15 12:15:00,27.01,27.04,26.96,27.01,570834.0,24.7225,24.7499,24.6767,24.7225,570834.0
2022-03-15 12:20:00,27.0,27.03,26.96,27.03,464713.0,24.7133,24.7408,24.6767,24.7408,464713.0
2022-03-15 12:25:00,27.02,27.09,27.0,27.02,814119.0,24.7316,24.7957,24.7133,24.7316,814119.0
2022-03-15 12:30:00,27.02,27.04,26.98,27.01,979218.0,24.7316,24.7499,24.695,24.7225,979218.0
2022-03-15 12:35:00,27.01,27.05,26.97,27.0,397577.0,24.7225,24.7591,24.6859,24.7133,397577.0
2022-03-15 12:40:00,27.0,27.01,26.9,26.9,780101.0,24.7133,24.7225,24.6218,24.6218,780101.0
2022-03-15 12:45:00,26.91,26.91,26.87,26.88,565351.0,24.6309,24.6309,24.5943,24.6035,565351.0
2022-03-15 12:50:00,26.88,26.9,26.85,26.89,454362.0,24.6035,24.6218,24.576,24.6126,454362.0
2022-03-15 12:55:00,26.89,26.94,26.88,26.93,645404.0,24.6126,24.6584,24.6035,24.6493,645404.0
2022-03-15 13:00:00,26.93,26.97,26.9,26.92,1436669.0,24.6493,24.6859,24.6218,24.6401,1436669.0
2022-03-15 13:05:00,26.92,26.92,26.83,26.87,1454229.0,24.6401,24.6401,24.5577,24.5943,1454229.0
2022-03-15 13:10:00,26.87,26.9,26.83,26.83,755572.0,24.5943,24.6218,24.5577,24.5577,755572.0
2022-03-15 13:15:00,26.83,26.88,26.8,26.83,765478.0,24.5577,24.6035,24.5303,24.5577,765478.0
2022-03-15 13:20:00,26.83,26.86,26.78,26.84,893960.0,24.5577,24.5852,24.512,24.5669,893960.0
2022-03-15 13:25:00,26.84,26.87,26.77,26.78,384772.0,24.5669,24.5943,24.5028,24.512,384772.0
2022-03-15 13:30:00,26.78,26.81,26.77,26.79,820864.0,24.512,24.5394,24.5028,24.5211,820864.0
2022-03-15 13:35:00,26.79,26.85,26.77,26.78,774425.0,24.5211,24.576,24.5028,24.512,774425.0
2022-03-15 13:40:00,26.79,26.84,26.77,26.8,862430.0,24.5211,24.5669,24.5028,24.5303,862430.0
2022-03-15 13:45:00,26.79,26.79,26.72,26.74,634391.0,24.5211,24.5211,24.457,24.4753,634391.0
2022-03-15 13:50:00,26.74,26.78,26.73,26.75,509373.0,24.4753,24.512,24.4662,24.4845,509373.0
2022-03-15 13:55:00,26.75,26.82,26.74,26.8,519293.0,24.4845,24.5486,24.4753,24.5303,519293.0
2022-03-15 14:00:00,26.8,26.82,26.77,26.77,452320.0,24.5303,24.5486,24.5028,24.5028,452320.0
2022-03-15 14:05:00,26.77,26.81,26.74,26.8,601901.0,24.5028,24.5394,24.4753,24.5303,601901.0
2022-03-15 14:10:00,26.79,26.81,26.77,26.8,605324.0,24.5211,24.5394,24.5028,24.5303,605324.0
2022-03-15 14:15:00,26.8,26.82,26.76,26.77,815129.0,24.5303,24.5486,24.4937,24.5028,815129.0
2022-03-15 14:20:00,26.76,26.8,26.75,26.8,879261.0,24.4937,24.5303,24.4845,24.5303,879261.0
2022-03-15 14:25:00,26.81,26.86,26.8,26.85,671251.0,24.5394,24.5852,24.5303,24.576,671251.0
2022-03-15 14:30:00,26.85,26.87,26.79,26.85,721426.0,24.576,24.5943,24.5211,24.576,721426.0
2022-03-15 14:35:00,26.86,26.89,26.84,26.87,578422.0,24.5852,24.6126,24.5669,24.5943,578422.0
2022-03-15 14:40:00,26.88,26.94,26.87,26.93,490868.0,24.6035,24.6584,24.5943,24.6493,490868.0
2022-03-15 14:45:00,26.94,27.01,26.93,27.0,1287974.0,24.6584,24.7225,24.6493,24.7133,1287974.0
2022-03-15 14:50:00,27.0,27.03,26.96,27.0,940125.0,24.7133,24.7408,24.6767,24.7133,940125.0
2022-03-15 14:55:00,27.01,27.03,26.98,27.01,364412.0,24.7225,24.7408,24.695,24.7225,364412.0
2022-03-15 15:00:00,27.01,27.01,26.97,27.01,825173.0,24.7225,24.7225,24.6859,24.7225,825173.0
2022-03-15 15:05:00,27.0,27.05,26.99,27.05,980826.0,24.7133,24.7591,24.7042,24.7591,980826.0
2022-03-15 15:10:00,27.05,27.07,27.02,27.04,739561.0,24.7591,24.7774,24.7316,24.7499,739561.0
2022-03-15 15:15:00,27.04,27.12,27.03,27.11,390473.0,24.7499,24.8232,24.7408,24.814,390473.0
2022-03-15 15:20:00,27.12,27.13,27.1,27.12,595475.0,24.8232,24.8323,24.8049,24.8232,595475.0
2022-03-15 15:25:00,27.12,27.15,27.11,27.14,1274950.0,24.8232,24.8506,24.814,24.8415,1274950.0
2022-03-15 15:30:00,27.14,27.18,27.13,27.17,1715409.0,24.8415,24.8781,24.8323,24.8689,1715409.0
2022-03-15 15:35:00,27.17,27.17,27.12,27.16,1449281.0,24.8689,24.8689,24.8232,24.8598,1449281.0
2022-03-15 15:40:00,27.16,27.17,27.11,27.12,1283121.0,24.8598,24.8689,24.814,24.8232,1283121.0
2022-03-15 15:45:00,27.12,27.13,27.08,27.1,807678.0,24.8232,24.8323,24.7865,24.8049,807678.0
2022-03-15 15:50:00,27.11,27.13,27.09,27.09,1650548.0,24.814,24.8323,24.7957,24.7957,1650548.0
2022-03-15 15:55:00,27.1,27.1,27.03,27.1,4391164.0,24.8049,24.8049,24.7408,24.8049,4391164.0
2022-03-16 09:30:00,30.24,30.25,29.91,30.03,7054015.0,27.6789,27.6881,27.3769,27.4867,7054015.0
2022-03-16 09:35:00,30.03,30.15,29.87,29.91,3881175.0,27.4867,27.5965,27.3403,27.3769,3881175.0
2022-03-16 09:40:00,29.92,30.13,29.86,30.09,3005790.0,27.386,27.5782,27.3311,27.5416,3005790.0
2022-03-16 09:45:00,30.09,30.41,30.0,30.39,3127406.0,27.5416,27.8345,27.4592,27.8162,3127406.0
2022-03-16 09:50:00,30.4,30.47,30.33,30.41,1691733.0,27.8254,27.8894,27.7613,27.8345,1691733.0
2022-03-16 09:55:00,30.41,30.52,30.4,30.47,1008117.0,27.8345,27.9352,27.8254,27.8894,1008117.0
2022-03-16 10:00:00,30.48,30.61,30.35,30.39,1591158.0,27.8986,28.0176,27.7796,27.8162,1591158.0
2022-03-16 10:05:00,30.39,30.45,30.33,30.4,1351296.0,27.8162,27.8711,27.7613,27.8254,1351296.0
2022-03-16 10:10:00,30.4,30.64,30.38,30.63,1746455.0,27.8254,28.045,27.8071,28.0359,1746455.0
2022-03-16 10:15:00,30.63,30.82,30.62,30.74,2034822.0,28.0359,28.2098,28.0267,28.1366,2034822.0
2022-03-16 10:20:00,30.74,30.88,30.72,30.88,1247808.0,28.1366,28.2647,28.1183,28.2647,1247808.0
2022-03-16 10:25:00,30.88,30.99,30.86,30.97,1413398.0,28.2647,28.3654,28.2464,28.3471,1413398.0
2022-03-16 10:30:00,30.97,31.11,30.93,31.07,1800316.0,28.3471,28.4752,28.3105,28.4386,1800316.0
2022-03-16 10:35:00,31.07,31.09,30.94,31.07,1550532.0,28.4386,28.4569,28.3196,28.4386,1550532.0
2022-03-16 10:40:00,31.07,31.15,30.79,30.89,1906509.0,28.4386,28.5119,28.1823,28.2739,1906509.0
2022-03-16 10:45:00,30.88,30.89,30.74,30.77,1051811.0,28.2647,28.2739,28.1366,28.164,1051811.0
2022-03-16 10:50:00,30.77,30.94,30.75,30.94,810015.0,28.164,28.3196,28.1457,28.3196,810015.0
2022-03-16 10:55:00,30.94,31.0,30.88,30.93,1231591.0,28.3196,28.3746,28.2647,28.3105,1231591.0
2022-03-16 11:00:00,30.93,31.03,30.84,31.01,1318745.0,28.3105,28.402,28.2281,28.3837,1318745.0
2022-03-16 11:05:00,31.01,31.07,30.83,30.9,1215998.0,28.3837,28.4386,28.219,28.283,1215998.0
2022-03-16 11:10:00,30.9,31.02,30.89,31.01,767572.0,28.283,28.3929,28.2739,28.3837,767572.0
2022-03-16 11:15:00,31.01,31.08,30.94,31.04,898579.0,28.3837,28.4478,28.3196,28.4112,898579.0
2022-03-16 11:20:00,31.05,31.09,30.99,31.06,1251275.0,28.4203,28.4569,28.3654,28.4295,1251275.0
2022-03-16 11:25:00,31.06,31.11,30.99,31.04,811462.0,28.4295,28.4752,28.3654,28.4112,811462.0
2022-03-16 11:30:00,31.04,31.11,30.98,31.11,1047634.0,28.4112,28.4752,28.3563,28.4752,1047634.0
2022-03-16 11:35:00,31.11,31.13,30.99,30.99,721448.0,28.4752,28.4935,28.3654,28.3654,721448.0
2022-03-16 11:40:00,31.0,31.06,30.93,31.05,603037.0,28.3746,28.4295,28.3105,28.4203,603037.0
2022-03-16 11:45:00,31.05,31.06,30.99,31.02,688920.0,28.4203,28.4295,28.3654,28.3929,688920.0
2022-03-16 11:50:00,31.02,31.13,30.96,31.11,1149787.0,28.3929,28.4935,28.3379,28.4752,1149787.0
2022-03-16 11:55:00,31.11,31.14,31.08,31.12,612144.0,28.4752,28.5027,28.4478,28.4844,612144.0
2022-03-16 12:00:00,31.12,31.21,31.09,31.13,1473843.0,28.4844,28.5668,28.4569,28.4935,1473843.0
2022-03-16 12:05:00,31.13,31.18,31.09,31.16,785804.0,28.4935,28.5393,28.4569,28.521,785804.0
2022-03-16 12:10:00,31.15,31.28,31.14,31.28,880401.0,28.5119,28.6308,28.5027,28.6308,880401.0
2022-03-16 12:15:00,31.28,31.31,31.22,31.28,640970.0,28.6308,28.6583,28.5759,28.6308,640970.0
2022-03-16 12:20:00,31.28,31.3,31.2,31.26,818962.0,28.6308,28.6491,28.5576,28.6125,818962.0
2022-03-16 12:25:00,31.26,31.3,31.23,31.29,687934.0,28.6125,28.6491,28.5851,28.64,687934.0
2022-03-16 12:30:00,31.29,31.31,31.1,31.14,1697579.0,28.64,28.6583,28.4661,28.5027,1697579.0
2022-03-16 12:35:00,31.14,31.22,31.11,31.14,976583.0,28.5027,28.5759,28.4752,28.5027,976583.0
2022-03-16 12:40:00,31.13,31.17,31.11,31.14,649583.0,28.4935,28.5302,28.4752,28.5027,649583.0
2022-03-16 12:45:00,31.15,31.15,31.04,31.09,1436208.0,28.5119,28.5119,28.4112,28.4569,1436208.0
2022-03-16 12:50:00,31.1,31.22,31.07,31.21,1062569.0,28.4661,28.5759,28.4386,28.5668,1062569.0
2022-03-16 12:55:00,31.21,31.28,31.2,31.23,755263.0,28.5668,28.6308,28.5576,28.5851,755263.0
2022-03-16 13:00:00,31.23,31.28,31.21,31.25,354290.0,28.5851,28.6308,28.5668,28.6034,354290.0
2022-03-16 13:05:00,31.24,31.25,31.11,31.14,897380.0,28.5942,28.6034,28.4752,28.5027,897380.0
2022-03-16 13:10:00,31.13,31.17,31.07,31.09,972202.0,28.4935,28.5302,28.4386,28.4569,972202.0
2022-03-16 13:15:00,31.09,31.17,31.07,31.16,918333.0,28.4569,28.5302,28.4386,28.521,918333.0
2022-03-16 13:20:00,31.15,31.26,31.11,31.25,655479.0,28.5119,28.6125,28.4752,28.6034,655479.0
2022-03-16 13:25:00,31.26,31.26,31.19,31.26,1105081.0,28.6125,28.6125,28.5485,28.6125,1105081.0
2022-03-16 13:30:00,31.26,31.36,31.25,31.36,821563.0,28.6125,28.7041,28.6034,28.7041,821563.0
2022-03-16 13:35:00,31.35,31.39,31.34,31.35,835619.0,28.6949,28.7315,28.6858,28.6949,835619.0
2022-03-16 13:40:00,31.34,31.38,31.27,31.37,617027.0,28.6858,28.7224,28.6217,28.7132,617027.0
2022-03-16 13:45:00,31.37,31.41,31.33,31.41,1234091.0,28.7132,28.7498,28.6766,28.7498,1234091.0
2022-03-16 13:50:00,31.4,31.43,31.39,31.41,722257.0,28.7407,28.7681,28.7315,28.7498,722257.0
2022-03-16 13:55:00,31.4,31.43,31.31,31.41,1152865.0,28.7407,28.7681,28.6583,28.7498,1152865.0
2022-03-16 14:00:00,31.41,31.42,31.19,31.2,1045769.0,28.7498,28.759,28.5485,28.5576,1045769.0
2022-03-16 14:05:00,31.2,31.23,31.06,31.06,1199018.0,28.5576,28.5851,28.4295,28.4295,1199018.0
2022-03-16 14:10:00,31.07,31.12,30.9,30.97,1408714.0,28.4386,28.4844,28.283,28.3471,1408714.0
2022-03-16 14:15:00,30.97,31.27,30.96,31.26,675929.0,28.3471,28.6217,28.3379,28.6125,675929.0
2022-03-16 14:20:00,31.26,31.28,31.07,31.08,386378.0,28.6125,28.6308,28.4386,28.4478,386378.0
2022-03-16 14:25:00,31.08,31.26,31.08,31.14,591678.0,28.4478,28.6125,28.4478,28.5027,591678.0
2022-03-16 14:30:00,31.14,31.14,30.86,30.96,1128869.0,28.5027,28.5027,28.2464,28.3379,1128869.0
2022-03-16 14:35:00,30.95,31.36,30.85,31.36,1802735.0,28.3288,28.7041,28.2373,28.7041,1802735.0
2022-03-16 14:40:00,31.36,31.61,31.34,31.56,1511926.0,28.7041,28.9329,28.6858,28.8871,1511926.0
2022-03-16 14:45:00,31.56,31.63,31.38,31.54,1681418.0,28.8871,28.9512,28.7224,28.8688,1681418.0
2022-03-16 14:50:00,31.55,31.82,31.51,31.81,1175842.0,28.878,29.1251,28.8414,29.116,1175842.0
2022-03-16 14:55:00,31.81,31.89,31.75,31.76,1367997.0,29.116,29.1892,29.061,29.0702,1367997.0
2022-03-16 15:00:00,31.76,31.87,31.67,31.84,2179391.0,29.0702,29.1709,28.9878,29.1434,2179391.0
2022-03-16 15:05:00,31.84,31.99,31.82,31.94,2986740.0,29.1434,29.2807,29.1251,29.2349,2986740.0
2022-03-16 15:10:00,31.94,32.13,31.9,32.13,1942081.0,29.2349,29.4089,29.1983,29.4089,1942081.0
2022-03-16 15:15:00,32.13,32.26,32.1,32.26,2164527.0,29.4089,29.5278,29.3814,29.5278,2164527.0
2022-03-16 15:20:00,32.26,32.26,32.13,32.16,2128925.0,29.5278,29.5278,29.4089,29.4363,2128925.0
2022-03-16 15:25:00,32.17,32.39,32.17,32.37,1919724.0,29.4455,29.6468,29.4455,29.6285,1919724.0
2022-03-16 15:30:00,32.37,32.39,32.31,32.38,3145374.0,29.6285,29.6468,29.5736,29.6377,3145374.0
2022-03-16 15:35:00,32.37,32.54,32.35,32.52,3070896.0,29.6285,29.7841,29.6102,29.7658,3070896.0
2022-03-16 15:40:00,32.52,32.62,32.5,32.59,3552294.0,29.7658,29.8574,29.7475,29.8299,3552294.0
2022-03-16 15:45:00,32.59,32.77,32.58,32.75,4347760.0,29.8299,29.9947,29.8207,29.9763,4347760.0
2022-03-16 15:50:00,32.75,32.83,32.74,32.82,5838329.0,29.9763,30.0496,29.9672,30.0404,5838329.0
2022-03-16 15:55:00,32.82,32.97,32.73,32.83,12796587.0,30.0404,30.1777,29.958,30.0496,12796587.0
2022-03-17 09:30:00,31.73,31.74,31.25,31.59,4051743.0,29.0427,29.0519,28.6034,28.9146,4051743.0
2022-03-17 09:35:00,31.59,31.73,31.48,31.64,1838015.0,28.9146,29.0427,28.8139,28.9604,1838015.0
2022-03-17 09:40:00,31.63,31.64,31.38,31.46,2468393.0,28.9512,28.9604,28.7224,28.7956,2468393.0
2022-03-17 09:45:00,31.46,31.56,31.28,31.28,1381990.0,28.7956,28.8871,28.6308,28.6308,1381990.0
2022-03-17 09:50:00,31.29,31.31,31.0,31.07,2131796.0,28.64,28.6583,28.3746,28.4386,2131796.0
2022-03-17 09:55:00,31.08,31.4,31.08,31.36,2141284.0,28.4478,28.7407,28.4478,28.7041,2141284.0
2022-03-17 10:00:00,31.36,31.41,31.28,31.38,1604628.0,28.7041,28.7498,28.6308,28.7224,1604628.0
2022-03-17 10:05:00,31.39,31.49,31.38,31.48,1167015.0,28.7315,28.8231,28.7224,28.8139,1167015.0
2022-03-17 10:10:00,31.47,31.65,31.33,31.39,1548418.0,28.8048,28.9695,28.6766,28.7315,1548418.0
2022-03-17 10:15:00,31.4,31.43,31.31,31.38,739816.0,28.7407,28.7681,28.6583,28.7224,739816.0
2022-03-17 10:20:00,31.38,31.47,31.36,31.39,802591.0,28.7224,28.8048,28.7041,28.7315,802591.0
2022-03-17 10:25:00,31.39,31.42,31.32,31.37,703547.0,28.7315,28.759,28.6675,28.7132,703547.0
2022-03-17 10:30:00,31.36,31.37,31.21,31.25,608888.0,28.7041,28.7132,28.5668,28.6034,608888.0
2022-03-17 10:35:00,31.25,31.28,31.15,31.17,902556.0,28.6034,28.6308,28.5119,28.5302,902556.0
2022-03-17 10:40:00,31.17,31.22,31.08,31.14,1078283.0,28.5302,28.5759,28.4478,28.5027,1078283.0
2022-03-17 10:45:00,31.13,31.18,31.04,31.05,901705.0,28.4935,28.5393,28.4112,28.4203,901705.0
2022-03-17 10:50:00,31.06,31.08,30.95,30.99,745684.0,28.4295,28.4478,28.3288,28.3654,745684.0
2022-03-17 10:55:00,30.98,31.06,30.95,30.96,1373344.0,28.3563,28.4295,28.3288,28.3379,1373344.0
2022-03-17 11:00:00,30.95,30.96,30.85,30.95,776513.0,28.3288,28.3379,28.2373,28.3288,776513.0
2022-03-17 11:05:00,30.94,31.06,30.92,31.02,1029984.0,28.3196,28.4295,28.3013,28.3929,1029984.0
2022-03-17 11:10:00,31.02,31.08,30.98,31.02,861157.0,28.3929,28.4478,28.3563,28.3929,861157.0
2022-03-17 11:15:00,31.02,31.16,31.02,31.14,609282.0,28.3929,28.521,28.3929,28.5027,609282.0
2022-03-17 11:20:00,31.14,31.16,31.05,31.13,1063090.0,28.5027,28.521,28.4203,28.4935,1063090.0
2022-03-17 11:25:00,31.12,31.15,31.05,31.06,749843.0,28.4844,28.5119,28.4203,28.4295,749843.0
2022-03-17 11:30:00,31.06,31.12,31.04,31.12,553290.0,28.4295,28.4844,28.4112,28.4844,553290.0
2022-03-17 11:35:00,31.12,31.29,31.1,31.27,777538.0,28.4844,28.64,28.4661,28.6217,777538.0
2022-03-17 11:40:00,31.27,31.31,31.19,31.21,663349.0,28.6217,28.6583,28.5485,28.5668,663349.0
2022-03-17 11:45:00,31.21,31.24,31.19,31.2,1021303.0,28.5668,28.5942,28.5485,28.5576,1021303.0
2022-03-17 11:50:00,31.21,31.28,31.18,31.27,423421.0,28.5668,28.6308,28.5393,28.6217,423421.0
2022-03-17 11:55:00,31.27,31.29,31.24,31.27,331195.0,28.6217,28.64,28.5942,28.6217,331195.0
2022-03-17 12:00:00,31.27,31.33,31.25,31.27,541028.0,28.6217,28.6766,28.6034,28.6217,541028.0
2022-03-17 12:05:00,31.27,31.34,31.26,31.32,474621.0,28.6217,28.6858,28.6125,28.6675,474621.0
2022-03-17 12:10:00,31.31,31.31,31.26,31.28,313004.0,28.6583,28.6583,28.6125,28.6308,313004.0
2022-03-17 12:15:00,31.29,31.33,31.22,31.32,1678616.0,28.64,28.6766,28.5759,28.6675,1678616.0
2022-03-17 12:20:00,31.32,31.37,31.31,31.36,603447.0,28.6675,28.7132,28.6583,28.7041,603447.0
2022-03-17 12:25:00,31.36,31.4,31.33,31.4,445117.0,28.7041,28.7407,28.6766,28.7407,445117.0
2022-03-17 12:30:00,31.39,31.41,31.35,31.38,424121.0,28.7315,28.7498,28.6949,28.7224,424121.0
2022-03-17 12:35:00,31.37,31.44,31.35,31.44,264076.0,28.7132,28.7773,28.6949,28.7773,264076.0
2022-03-17 12:40:00,31.44,31.49,31.4,31.45,341702.0,28.7773,28.8231,28.7407,28.7864,341702.0
2022-03-17 12:45:00,31.45,31.48,31.41,31.43,273904.0,28.7864,28.8139,28.7498,28.7681,273904.0
2022-03-17 12:50:00,31.44,31.51,31.44,31.46,388626.0,28.7773,28.8414,28.7773,28.7956,388626.0
2022-03-17 12:55:00,31.46,31.52,31.44,31.51,319705.0,28.7956,28.8505,28.7773,28.8414,319705.0
2022-03-17 13:00:00,31.5,31.51,31.42,31.45,570836.0,28.8322,28.8414,28.759,28.7864,570836.0
2022-03-17 13:05:00,31.45,31.49,31.44,31.45,474800.0,28.7864,28.8231,28.7773,28.7864,474800.0
2022-03-17 13:10:00,31.45,31.48,31.4,31.41,692138.0,28.7864,28.8139,28.7407,28.7498,692138.0
2022-03-17 13:15:00,31.42,31.49,31.39,31.49,469481.0,28.759,28.8231,28.7315,28.8231,469481.0
2022-03-17 13:20:00,31.49,31.55,31.46,31.48,581494.0,28.8231,28.878,28.7956,28.8139,581494.0
2022-03-17 13:25:00,31.48,31.55,31.46,31.52,355574.0,28.8139,28.878,28.7956,28.8505,355574.0
2022-03-17 13:30:00,31.53,31.53,31.49,31.52,289348.0,28.8597,28.8597,28.8231,28.8505,289348.0
2022-03-17 13:35:00,31.51,31.53,31.49,31.52,251091.0,28.8414,28.8597,28.8231,28.8505,251091.0
2022-03-17 13:40:00,31.51,31.57,31.51,31.56,351888.0,28.8414,28.8963,28.8414,28.8871,351888.0
2022-03-17 13:45:00,31.56,31.64,31.56,31.64,368945.0,28.8871,28.9604,28.8871,28.9604,368945.0
2022-03-17 13:50:00,31.63,31.66,31.61,31.64,270476.0,28.9512,28.9787,28.9329,28.9604,270476.0
2022-03-17 13:55:00,31.63,31.68,31.62,31.63,228144.0,28.9512,28.997,28.942,28.9512,228144.0
2022-03-17 14:00:00,31.63,31.64,31.58,31.62,312640.0,28.9512,28.9604,28.9054,28.942,312640.0
2022-03-17 14:05:00,31.62,31.65,31.61,31.64,398301.0,28.942,28.9695,28.9329,28.9604,398301.0
2022-03-17 14:10:00,31.64,31.64,31.53,31.58,916863.0,28.9604,28.9604,28.8597,28.9054,916863.0
2022-03-17 14:15:00,31.57,31.59,31.55,31.58,253971.0,28.8963,28.9146,28.878,28.9054,253971.0
2022-03-17 14:20:00,31.58,31.6,31.52,31.52,279833.0,28.9054,28.9237,28.8505,28.8505,279833.0
2022-03-17 14:25:00,31.52,31.55,31.44,31.45,552715.0,28.8505,28.878,28.7773,28.7864,552715.0
2022-03-17 14:30:00,31.44,31.54,31.44,31.52,594039.0,28.7773,28.8688,28.7773,28.8505,594039.0
2022-03-17 14:35:00,31.52,31.57,31.5,31.52,479744.0,28.8505,28.8963,28.8322,28.8505,479744.0
2022-03-17 14:40:00,31.53,31.55,31.51,31.55,328838.0,28.8597,28.878,28.8414,28.878,328838.0
2022-03-17 14:45:00,31.55,31.57,31.49,31.57,318307.0,28.878,28.8963,28.8231,28.8963,318307.0
2022-03-17 14:50:00,31.57,31.59,31.53,31.59,396140.0,28.8963,28.9146,28.8597,28.9146,396140.0
2022-03-17 14:55:00,31.59,31.61,31.56,31.59,328158.0,28.9146,28.9329,28.8871,28.9146,328158.0
2022-03-17 15:00:00,31.59,31.67,31.58,31.65,292065.0,28.9146,28.9878,28.9054,28.9695,292065.0
2022-03-17 15:05:00,31.65,31.66,31.52,31.54,625455.0,28.9695,28.9787,28.8505,28.8688,625455.0
2022-03-17 15:10:00,31.54,31.55,31.38,31.43,810952.0,28.8688,28.878,28.7224,28.7681,810952.0
2022-03-17 15:15:00,31.42,31.52,31.4,31.52,614215.0,28.759,28.8505,28.7407,28.8505,614215.0
2022-03-17 15:20:00,31.53,31.54,31.45,31.46,797210.0,28.8597,28.8688,28.7864,28.7956,797210.0
2022-03-17 15:25:00,31.46,31.5,31.44,31.48,452043.0,28.7956,28.8322,28.7773,28.8139,452043.0
2022-03-17 15:30:00,31.49,31.51,31.43,31.44,1080060.0,28.8231,28.8414,28.7681,28.7773,1080060.0
2022-03-17 15:35:00,31.44,31.44,31.36,31.4,1112789.0,28.7773,28.7773,28.7041,28.7407,1112789.0
2022-03-17 15:40:00,31.4,31.45,31.39,31.45,1041737.0,28.7407,28.7864,28.7315,28.7864,1041737.0
2022-03-17 15:45:00,31.45,31.6,31.43,31.55,2722257.0,28.7864,28.9237,28.7681,28.878,2722257.0
2022-03-17 15:50:00,31.55,31.56,31.51,31.55,2591061.0,28.878,28.8871,28.8414,28.878,2591061.0
2022-03-17 15:55:00,31.55,31.61,31.54,31.59,5523970.0,28.878,28.9329,28.8688,28.9146,5523970.0
2022-03-18 09:30:00,31.64,31.78,31.51,31.61,1740956.0,28.9604,29.0885,28.8414,28.9329,1740956.0
2022-03-18 09:35:00,31.61,32.11,31.6,32.09,1580466.0,28.9329,29.3905,28.9237,29.3722,1580466.0
2022-03-18 09:40:00,32.09,32.15,31.97,32.09,2005013.0,29.3722,29.4272,29.2624,29.3722,2005013.0
2022-03-18 09:45:00,32.09,32.38,32.04,32.37,893666.0,29.3722,29.6377,29.3265,29.6285,893666.0
2022-03-18 09:50:00,32.37,32.42,32.22,32.23,1135681.0,29.6285,29.6743,29.4912,29.5004,1135681.0
2022-03-18 09:55:00,32.23,32.43,32.2,32.4,740961.0,29.5004,29.6834,29.4729,29.656,740961.0
2022-03-18 10:00:00,32.4,32.56,32.35,32.54,900225.0,29.656,29.8024,29.6102,29.7841,900225.0
2022-03-18 10:05:00,32.53,32.87,32.53,32.86,1524700.0,29.775,30.0862,29.775,30.077,1524700.0
2022-03-18 10:10:00,32.86,32.97,32.76,32.76,1042735.0,30.077,30.1777,29.9855,29.9855,1042735.0
2022-03-18 10:15:00,32.76,32.89,32.63,32.64,1274697.0,29.9855,30.1045,29.8665,29.8757,1274697.0
2022-03-18 10:20:00,32.64,32.68,32.54,32.58,925615.0,29.8757,29.9123,29.7841,29.8207,925615.0
2022-03-18 10:25:00,32.58,32.61,32.5,32.51,832141.0,29.8207,29.8482,29.7475,29.7567,832141.0
2022-03-18 10:30:00,32.51,32.56,32.3,32.31,745291.0,29.7567,29.8024,29.5645,29.5736,745291.0
2022-03-18 10:35:00,32.3,32.48,32.3,32.36,836676.0,29.5645,29.7292,29.5645,29.6194,836676.0
2022-03-18 10:40:00,32.36,32.51,32.28,32.44,682288.0,29.6194,29.7567,29.5462,29.6926,682288.0
2022-03-18 10:45:00,32.44,32.59,32.43,32.44,446966.0,29.6926,29.8299,29.6834,29.6926,446966.0
2022-03-18 10:50:00,32.44,32.58,32.36,32.54,2469969.0,29.6926,29.8207,29.6194,29.7841,2469969.0
2022-03-18 10:55:00,32.54,32.56,32.48,32.55,1524114.0,29.7841,29.8024,29.7292,29.7933,1524114.0
2022-03-18 11:00:00,32.54,32.67,32.52,32.64,2740030.0,29.7841,29.9031,29.7658,29.8757,2740030.0
2022-03-18 11:05:00,32.64,32.64,32.47,32.48,674394.0,29.8757,29.8757,29.7201,29.7292,674394.0
2022-03-18 11:10:00,32.48,32.6,32.45,32.54,515627.0,29.7292,29.8391,29.7018,29.7841,515627.0
2022-03-18 11:15:00,32.54,32.58,32.46,32.56,481398.0,29.7841,29.8207,29.7109,29.8024,481398.0
2022-03-18 11:20:00,32.56,32.57,32.47,32.48,838226.0,29.8024,29.8116,29.7201,29.7292,838226.0
2022-03-18 11:25:00,32.48,32.53,32.41,32.52,509965.0,29.7292,29.775,29.6651,29.7658,509965.0
2022-03-18 11:30:00,32.52,32.68,32.51,32.66,657948.0,29.7658,29.9123,29.7567,29.894,657948.0
2022-03-18 11:35:00,32.66,32.8,32.64,32.65,1458430.0,29.894,30.0221,29.8757,29.8848,1458430.0
2022-03-18 11:40:00,32.65,32.7,32.6,32.65,737537.0,29.8848,29.9306,29.8391,29.8848,737537.0
2022-03-18 11:45:00,32.66,32.7,32.61,32.68,553571.0,29.894,29.9306,29.8482,29.9123,553571.0
2022-03-18 11:50:00,32.69,32.82,32.68,32.71,1074436.0,29.9214,30.0404,29.9123,29.9397,1074436.0
2022-03-18 11:55:00,32.71,32.82,32.69,32.8,491683.0,29.9397,30.0404,29.9214,30.0221,491683.0
2022-03-18 12:00:00,32.81,32.95,32.75,32.93,1365504.0,30.0313,30.1594,29.9763,30.1411,1365504.0
2022-03-18 12:05:00,32.94,33.0,32.84,32.98,1079585.0,30.1503,30.2052,30.0587,30.1869,1079585.0
2022-03-18 12:10:00,32.98,33.05,32.95,33.04,768176.0,30.1869,30.2509,30.1594,30.2418,768176.0
2022-03-18 12:15:00,33.04,33.24,33.03,33.23,1158756.0,30.2418,30.4248,30.2326,30.4157,1158756.0
2022-03-18 12:20:00,33.24,33.28,33.17,33.23,1233524.0,30.4248,30.4615,30.3608,30.4157,1233524.0
2022-03-18 12:25:00,33.23,33.25,33.13,33.16,564688.0,30.4157,30.434,30.3242,30.3516,564688.0
2022-03-18 12:30:00,33.17,33.28,33.13,33.26,980771.0,30.3608,30.4615,30.3242,30.4432,980771.0
2022-03-18 12:35:00,33.26,33.49,33.23,33.46,1653321.0,30.4432,30.6537,30.4157,30.6262,1653321.0
2022-03-18 12:40:00,33.47,33.49,33.33,33.36,675347.0,30.6354,30.6537,30.5072,30.5347,675347.0
2022-03-18 12:45:00,33.35,33.42,33.28,33.33,1058327.0,30.5255,30.5896,30.4615,30.5072,1058327.0
2022-03-18 12:50:00,33.33,33.41,33.26,33.3,531416.0,30.5072,30.5805,30.4432,30.4798,531416.0
2022-03-18 12:55:00,33.29,33.42,33.29,33.37,525092.0,30.4706,30.5896,30.4706,30.5438,525092.0
2022-03-18 13:00:00,33.38,33.45,33.32,33.34,717731.0,30.553,30.6171,30.4981,30.5164,717731.0
2022-03-18 13:05:00,33.33,33.38,33.3,33.33,464945.0,30.5072,30.553,30.4798,30.5072,464945.0
2022-03-18 13:10:00,33.33,33.4,33.28,33.29,614702.0,30.5072,30.5713,30.4615,30.4706,614702.0
2022-03-18 13:15:00,33.29,33.37,33.29,33.32,566174.0,30.4706,30.5438,30.4706,30.4981,566174.0
2022-03-18 13:20:00,33.31,33.36,33.29,33.35,472084.0,30.4889,30.5347,30.4706,30.5255,472084.0
2022-03-18 13:25:00,33.35,33.44,33.35,33.43,645698.0,30.5255,30.6079,30.5255,30.5988,645698.0
2022-03-18 13:30:00,33.43,33.44,33.4,33.42,283712.0,30.5988,30.6079,30.5713,30.5896,283712.0
2022-03-18 13:35:00,33.41,33.43,33.35,33.36,204435.0,30.5805,30.5988,30.5255,30.5347,204435.0
2022-03-18 13:40:00,33.36,33.37,33.28,33.28,590210.0,30.5347,30.5438,30.4615,30.4615,590210.0
2022-03-18 13:45:00,33.28,33.36,33.26,33.36,471432.0,30.4615,30.5347,30.4432,30.5347,471432.0
2022-03-18 13:50:00,33.35,33.39,33.32,33.37,738895.0,30.5255,30.5621,30.4981,30.5438,738895.0
2022-03-18 13:55:00,33.36,33.43,33.33,33.4,1025284.0,30.5347,30.5988,30.5072,30.5713,1025284.0
2022-03-18 14:00:00,33.4,33.42,33.35,33.39,1418865.0,30.5713,30.5896,30.5255,30.5621,1418865.0
2022-03-18 14:05:00,33.39,33.42,33.33,33.35,801170.0,30.5621,30.5896,30.5072,30.5255,801170.0
2022-03-18 14:10:00,33.34,33.35,33.29,33.35,981632.0,30.5164,30.5255,30.4706,30.5255,981632.0
2022-03-18 14:15:00,33.35,33.4,33.35,33.39,659753.0,30.5255,30.5713,30.5255,30.5621,659753.0
2022-03-18 14:20:00,33.39,33.39,33.19,33.19,1238534.0,30.5621,30.5621,30.3791,30.3791,1238534.0
2022-03-18 14:25:00,33.19,33.22,33.09,33.19,700784.0,30.3791,30.4065,30.2876,30.3791,700784.0
2022-03-18 14:30:00,33.19,33.2,33.11,33.14,434331.0,30.3791,30.3882,30.3059,30.3333,434331.0
2022-03-18 14:35:00,33.14,33.28,33.13,33.25,1504013.0,30.3333,30.4615,30.3242,30.434,1504013.0
2022-03-18 14:40:00,33.26,33.26,33.16,33.21,627826.0,30.4432,30.4432,30.3516,30.3974,627826.0
2022-03-18 14:45:00,33.21,33.25,33.19,33.2,495856.0,30.3974,30.434,30.3791,30.3882,495856.0
2022-03-18 14:50:00,33.21,33.26,33.19,33.23,422352.0,30.3974,30.4432,30.3791,30.4157,422352.0
2022-03-18 14:55:00,33.22,33.23,33.17,33.22,503829.0,30.4065,30.4157,30.3608,30.4065,503829.0
2022-03-18 15:00:00,33.22,33.22,33.13,33.14,724189.0,30.4065,30.4065,30.3242,30.3333,724189.0
2022-03-18 15:05:00,33.14,33.17,33.1,33.16,679641.0,30.3333,30.3608,30.2967,30.3516,679641.0
2022-03-18 15:10:00,33.16,33.22,33.14,33.15,618380.0,30.3516,30.4065,30.3333,30.3425,618380.0
2022-03-18 15:15:00,33.15,33.16,33.07,33.15,1042274.0,30.3425,30.3516,30.2692,30.3425,1042274.0
2022-03-18 15:20:00,33.16,33.25,33.15,33.21,907068.0,30.3516,30.434,30.3425,30.3974,907068.0
2022-03-18 15:25:00,33.21,33.26,33.2,33.25,920301.0,30.3974,30.4432,30.3882,30.434,920301.0
2022-03-18 15:30:00,33.25,33.33,33.24,33.3,1219314.0,30.434,30.5072,30.4248,30.4798,1219314.0
2022-03-18 15:35:00,33.3,33.31,33.16,33.16,927697.0,30.4798,30.4889,30.3516,30.3516,927697.0
2022-03-18 15:40:00,33.17,33.22,33.12,33.19,1479123.0,30.3608,30.4065,30.315,30.3791,1479123.0
2022-03-18 15:45:00,33.2,33.22,33.11,33.12,1881086.0,30.3882,30.4065,30.3059,30.315,1881086.0
2022-03-18 15:50:00,33.12,33.17,33.1,33.16,2484155.0,30.315,30.3608,30.2967,30.3516,2484155.0
2022-03-18 15:55:00,33.16,33.23,33.13,33.16,6472866.0,30.3516,30.4157,30.3242,30.3516,6472866.0
2022-03-21 09:30:00,31.84,32.13,31.71,32.11,3051724.0,29.1434,29.4089,29.0244,29.3905,3051724.0
2022-03-21 09:35:00,32.1,32.2,31.91,32.03,1363181.0,29.3814,29.4729,29.2075,29.3173,1363181.0
2022-03-21 09:40:00,32.04,32.12,31.94,31.96,1899401.0,29.3265,29.3997,29.2349,29.2533,1899401.0
2022-03-21 09:45:00,31.96,31.97,31.72,31.76,1703994.0,29.2533,29.2624,29.0336,29.0702,1703994.0
2022-03-21 09:50:00,31.76,31.85,31.56,31.58,1696723.0,29.0702,29.1526,28.8871,28.9054,1696723.0
2022-03-21 09:55:00,31.58,31.75,31.56,31.69,1186168.0,28.9054,29.061,28.8871,29.0061,1186168.0
2022-03-21 10:00:00,31.69,31.73,31.63,31.63,1029060.0,29.0061,29.0427,28.9512,28.9512,1029060.0
2022-03-21 10:05:00,31.63,31.64,31.47,31.55,981910.0,28.9512,28.9604,28.8048,28.878,981910.0
2022-03-21 10:10:00,31.55,31.64,31.48,31.55,807523.0,28.878,28.9604,28.8139,28.878,807523.0
2022-03-21 10:15:00,31.56,31.56,31.45,31.46,1304334.0,28.8871,28.8871,28.7864,28.7956,1304334.0
2022-03-21 10:20:00,31.46,31.46,31.29,31.38,972508.0,28.7956,28.7956,28.64,28.7224,972508.0
2022-03-21 10:25:00,31.39,31.39,31.26,31.27,754176.0,28.7315,28.7315,28.6125,28.6217,754176.0
2022-03-21 10:30:00,31.27,31.38,31.22,31.31,861048.0,28.6217,28.7224,28.5759,28.6583,861048.0
2022-03-21 10:35:00,31.32,31.45,31.28,31.42,992488.0,28.6675,28.7864,28.6308,28.759,992488.0
2022-03-21 10:40:00,31.42,31.47,31.35,31.4,1112478.0,28.759,28.8048,28.6949,28.7407,1112478.0
2022-03-21 10:45:00,31.41,31.56,31.39,31.53,1397269.0,28.7498,28.8871,28.7315,28.8597,1397269.0
2022-03-21 10:50:00,31.54,31.6,31.5,31.55,1224612.0,28.8688,28.9237,28.8322,28.878,1224612.0
2022-03-21 10:55:00,31.55,31.62,31.52,31.6,1223022.0,28.878,28.942,28.8505,28.9237,1223022.0
2022-03-21 11:00:00,31.6,31.64,31.53,31.54,1351578.0,28.9237,28.9604,28.8597,28.8688,1351578.0
2022-03-21 11:05:00,31.55,31.55,31.43,31.5,1036713.0,28.878,28.878,28.7681,28.8322,1036713.0
2022-03-21 11:10:00,31.5,31.61,31.5,31.61,950626.0,28.8322,28.9329,28.8322,28.9329,950626.0
2022-03-21 11:15:00,31.61,31.71,31.58,31.63,1079353.0,28.9329,29.0244,28.9054,28.9512,1079353.0
2022-03-21 11:20:00,31.62,31.69,31.62,31.66,687938.0,28.942,29.0061,28.942,28.9787,687938.0
2022-03-21 11:25:00,31.67,31.8,31.67,31.78,1036840.0,28.9878,29.1068,28.9878,29.0885,1036840.0
2022-03-21 11:30:00,31.78,31.78,31.7,31.72,611507.0,29.0885,29.0885,29.0153,29.0336,611507.0
2022-03-21 11:35:00,31.72,31.83,31.68,31.82,814815.0,29.0336,29.1343,28.997,29.1251,814815.0
2022-03-21 11:40:00,31.83,31.87,31.75,31.76,944877.0,29.1343,29.1709,29.061,29.0702,944877.0
2022-03-21 11:45:00,31.75,31.83,31.74,31.76,633051.0,29.061,29.1343,29.0519,29.0702,633051.0
2022-03-21 11:50:00,31.76,31.8,31.73,31.75,411103.0,29.0702,29.1068,29.0427,29.061,411103.0
2022-03-21 11:55:00,31.74,31.8,31.72,31.78,437289.0,29.0519,29.1068,29.0336,29.0885,437289.0
2022-03-21 12:00:00,31.78,31.8,31.69,31.7,778885.0,29.0885,29.1068,29.0061,29.0153,778885.0
2022-03-21 12:05:00,31.7,31.73,31.64,31.72,718912.0,29.0153,29.0427,28.9604,29.0336,718912.0
2022-03-21 12:10:00,31.71,31.75,31.67,31.74,512313.0,29.0244,29.061,28.9878,29.0519,512313.0
2022-03-21 12:15:00,31.74,31.76,31.67,31.73,675987.0,29.0519,29.0702,28.9878,29.0427,675987.0
2022-03-21 12:20:00,31.73,31.81,31.72,31.77,954222.0,29.0427,29.116,29.0336,29.0793,954222.0
2022-03-21 12:25:00,31.78,31.83,31.75,31.77,666567.0,29.0885,29.1343,29.061,29.0793,666567.0
2022-03-21 12:30:00,31.78,31.78,31.55,31.6,1873510.0,29.0885,29.0885,28.878,28.9237,1873510.0
2022-03-21 12:35:00,31.6,31.61,31.47,31.59,798192.0,28.9237,28.9329,28.8048,28.9146,798192.0
2022-03-21 12:40:00,31.6,31.71,31.56,31.7,842699.0,28.9237,29.0244,28.8871,29.0153,842699.0
2022-03-21 12:45:00,31.69,31.71,31.64,31.69,682209.0,29.0061,29.0244,28.9604,29.0061,682209.0
2022-03-21 12:50:00,31.68,31.69,31.56,31.57,761154.0,28.997,29.0061,28.8871,28.8963,761154.0
2022-03-21 12:55:00,31.57,31.62,31.53,31.54,586170.0,28.8963,28.942,28.8597,28.8688,586170.0
2022-03-21 13:00:00,31.55,31.58,31.5,31.52,512896.0,28.878,28.9054,28.8322,28.8505,512896.0
2022-03-21 13:05:00,31.52,31.57,31.5,31.53,730735.0,28.8505,28.8963,28.8322,28.8597,730735.0
2022-03-21 13:10:00,31.54,31.54,31.49,31.51,527443.0,28.8688,28.8688,28.8231,28.8414,527443.0
2022-03-21 13:15:00,31.51,31.52,31.46,31.46,481704.0,28.8414,28.8505,28.7956,28.7956,481704.0
2022-03-21 13:20:00,31.46,31.54,31.45,31.51,365739.0,28.7956,28.8688,28.7864,28.8414,365739.0
2022-03-21 13:25:00,31.51,31.6,31.5,31.55,565041.0,28.8414,28.9237,28.8322,28.878,565041.0
2022-03-21 13:30:00,31.55,31.67,31.54,31.64,460094.0,28.878,28.9878,28.8688,28.9604,460094.0
2022-03-21 13:35:00,31.63,31.69,31.61,31.66,448308.0,28.9512,29.0061,28.9329,28.9787,448308.0
2022-03-21 13:40:00,31.66,31.66,31.58,31.62,744216.0,28.9787,28.9787,28.9054,28.942,744216.0
2022-03-21 13:45:00,31.63,31.68,31.6,31.66,600219.0,28.9512,28.997,28.9237,28.9787,600219.0
2022-03-21 13:50:00,31.66,31.68,31.63,31.66,320640.0,28.9787,28.997,28.9512,28.9787,320640.0
2022-03-21 13:55:00,31.66,31.67,31.61,31.67,324940.0,28.9787,28.9878,28.9329,28.9878,324940.0
2022-03-21 14:00:00,31.66,31.69,31.63,31.64,523309.0,28.9787,29.0061,28.9512,28.9604,523309.0
2022-03-21 14:05:00,31.63,31.72,31.6,31.71,421478.0,28.9512,29.0336,28.9237,29.0244,421478.0
2022-03-21 14:10:00,31.71,31.79,31.68,31.71,593807.0,29.0244,29.0977,28.997,29.0244,593807.0
2022-03-21 14:15:00,31.72,31.76,31.69,31.76,286836.0,29.0336,29.0702,29.0061,29.0702,286836.0
2022-03-21 14:20:00,31.76,31.9,31.75,31.83,665036.0,29.0702,29.1983,29.061,29.1343,665036.0
2022-03-21 14:25:00,31.84,31.9,31.83,31.87,207351.0,29.1434,29.1983,29.1343,29.1709,207351.0
2022-03-21 14:30:00,31.87,31.87,31.78,31.81,300948.0,29.1709,29.1709,29.0885,29.116,300948.0
2022-03-21 14:35:00,31.81,31.83,31.77,31.78,190850.0,29.116,29.1343,29.0793,29.0885,190850.0
2022-03-21 14:40:00,31.77,31.82,31.74,31.81,242587.0,29.0793,29.1251,29.0519,29.116,242587.0
2022-03-21 14:45:00,31.8,31.82,31.76,31.79,267147.0,29.1068,29.1251,29.0702,29.0977,267147.0
2022-03-21 14:50:00,31.79,31.82,31.75,31.78,301193.0,29.0977,29.1251,29.061,29.0885,301193.0
2022-03-21 14:55:00,31.78,31.79,31.69,31.69,373093.0,29.0885,29.0977,29.0061,29.0061,373093.0
2022-03-21 15:00:00,31.7,31.72,31.68,31.69,225123.0,29.0153,29.0336,28.997,29.0061,225123.0
2022-03-21 15:05:00,31.69,31.72,31.68,31.71,546665.0,29.0061,29.0336,28.997,29.0244,546665.0
2022-03-21 15:10:00,31.71,31.74,31.69,31.71,475551.0,29.0244,29.0519,29.0061,29.0244,475551.0
2022-03-21 15:15:00,31.72,31.76,31.69,31.7,583772.0,29.0336,29.0702,29.0061,29.0153,583772.0
2022-03-21 15:20:00,31.7,31.73,31.68,31.73,594493.0,29.0153,29.0427,28.997,29.0427,594493.0
2022-03-21 15:25:00,31.72,31.78,31.72,31.77,743544.0,29.0336,29.0885,29.0336,29.0793,743544.0
2022-03-21 15:30:00,31.77,31.79,31.71,31.73,1218796.0,29.0793,29.0977,29.0244,29.0427,1218796.0
2022-03-21 15:35:00,31.73,31.76,31.7,31.71,728783.0,29.0427,29.0702,29.0153,29.0244,728783.0
2022-03-21 15:40:00,31.71,31.72,31.67,31.69,941688.0,29.0244,29.0336,28.9878,29.0061,941688.0
2022-03-21 15:45:00,31.69,31.71,31.62,31.63,1803079.0,29.0061,29.0244,28.942,28.9512,1803079.0
2022-03-21 15:50:00,31.63,31.75,31.62,31.75,3200692.0,28.9512,29.061,28.942,29.061,3200692.0
2022-03-21 15:55:00,31.75,31.79,31.74,31.77,3166886.0,29.061,29.0977,29.0519,29.0793,3166886.0
2022-03-22 09:30:00,32.96,33.2,32.89,33.11,2510309.0,30.1686,30.3882,30.1045,30.3059,2510309.0
2022-03-22 09:35:00,33.11,33.22,33.05,33.19,1439549.0,30.3059,30.4065,30.2509,30.3791,1439549.0
2022-03-22 09:40:00,33.19,33.19,32.98,32.99,1532446.0,30.3791,30.3791,30.1869,30.196,1532446.0
2022-03-22 09:45:00,32.98,33.01,32.85,32.97,1148044.0,30.1869,30.2143,30.0679,30.1777,1148044.0
2022-03-22 09:50:00,32.97,32.98,32.78,32.98,797552.0,30.1777,30.1869,30.0038,30.1869,797552.0
2022-03-22 09:55:00,32.98,33.04,32.94,33.02,422463.0,30.1869,30.2418,30.1503,30.2235,422463.0
2022-03-22 10:00:00,33.02,33.13,33.01,33.09,489578.0,30.2235,30.3242,30.2143,30.2876,489578.0
2022-03-22 10:05:00,33.08,33.14,33.0,33.1,818756.0,30.2784,30.3333,30.2052,30.2967,818756.0
2022-03-22 10:10:00,33.11,33.15,33.05,33.12,353996.0,30.3059,30.3425,30.2509,30.315,353996.0
2022-03-22 10:15:00,33.13,33.22,33.07,33.2,518259.0,30.3242,30.4065,30.2692,30.3882,518259.0
2022-03-22 10:20:00,33.2,33.28,33.16,33.26,387818.0,30.3882,30.4615,30.3516,30.4432,387818.0
2022-03-22 10:25:00,33.27,33.33,33.21,33.23,523895.0,30.4523,30.5072,30.3974,30.4157,523895.0
2022-03-22 10:30:00,33.23,33.34,33.22,33.32,532232.0,30.4157,30.5164,30.4065,30.4981,532232.0
2022-03-22 10:35:00,33.32,33.32,33.25,33.31,507892.0,30.4981,30.4981,30.434,30.4889,507892.0
2022-03-22 10:40:00,33.31,33.36,33.27,33.3,940839.0,30.4889,30.5347,30.4523,30.4798,940839.0
2022-03-22 10:45:00,33.3,33.43,33.29,33.38,1093473.0,30.4798,30.5988,30.4706,30.553,1093473.0
2022-03-22 10:50:00,33.38,33.43,33.32,33.42,623002.0,30.553,30.5988,30.4981,30.5896,623002.0
2022-03-22 10:55:00,33.42,33.43,33.35,33.37,577500.0,30.5896,30.5988,30.5255,30.5438,577500.0
2022-03-22 11:00:00,33.37,33.38,33.28,33.32,593493.0,30.5438,30.553,30.4615,30.4981,593493.0
2022-03-22 11:05:00,33.32,33.35,33.28,33.33,299725.0,30.4981,30.5255,30.4615,30.5072,299725.0
2022-03-22 11:10:00,33.33,33.39,33.31,33.33,372379.0,30.5072,30.5621,30.4889,30.5072,372379.0
2022-03-22 11:15:00,33.33,33.37,33.3,33.34,444194.0,30.5072,30.5438,30.4798,30.5164,444194.0
2022-03-22 11:20:00,33.33,33.34,33.2,33.25,800712.0,30.5072,30.5164,30.3882,30.434,800712.0
2022-03-22 11:25:00,33.26,33.29,33.22,33.24,355224.0,30.4432,30.4706,30.4065,30.4248,355224.0
2022-03-22 11:30:00,33.24,33.28,33.2,33.25,426687.0,30.4248,30.4615,30.3882,30.434,426687.0
2022-03-22 11:35:00,33.25,33.28,33.21,33.27,531688.0,30.434,30.4615,30.3974,30.4523,531688.0
2022-03-22 11:40:00,33.26,33.31,33.2,33.21,286801.0,30.4432,30.4889,30.3882,30.3974,286801.0
2022-03-22 11:45:00,33.22,33.24,33.19,33.23,201087.0,30.4065,30.4248,30.3791,30.4157,201087.0
2022-03-22 11:50:00,33.23,33.26,33.2,33.24,322252.0,30.4157,30.4432,30.3882,30.4248,322252.0
2022-03-22 11:55:00,33.24,33.25,33.2,33.21,276539.0,30.4248,30.434,30.3882,30.3974,276539.0
2022-03-22 12:00:00,33.22,33.22,33.15,33.17,393182.0,30.4065,30.4065,30.3425,30.3608,393182.0
2022-03-22 12:05:00,33.17,33.26,33.16,33.25,624505.0,30.3608,30.4432,30.3516,30.434,624505.0
2022-03-22 12:10:00,33.25,33.28,33.22,33.25,442284.0,30.434,30.4615,30.4065,30.434,442284.0
2022-03-22 12:15:00,33.25,33.25,33.17,33.2,320658.0,30.434,30.434,30.3608,30.3882,320658.0
2022-03-22 12:20:00,33.2,33.2,33.08,33.12,304094.0,30.3882,30.3882,30.2784,30.315,304094.0
2022-03-22 12:25:00,33.13,33.13,33.05,33.09,303095.0,30.3242,30.3242,30.2509,30.2876,303095.0
2022-03-22 12:30:00,33.09,33.1,33.03,33.08,196170.0,30.2876,30.2967,30.2326,30.2784,196170.0
2022-03-22 12:35:00,33.08,33.13,33.08,33.13,640192.0,30.2784,30.3242,30.2784,30.3242,640192.0
2022-03-22 12:40:00,33.13,33.15,33.09,33.11,266863.0,30.3242,30.3425,30.2876,30.3059,266863.0
2022-03-22 12:45:00,33.11,33.16,33.09,33.15,162284.0,30.3059,30.3516,30.2876,30.3425,162284.0
2022-03-22 12:50:00,33.16,33.19,33.15,33.16,237359.0,30.3516,30.3791,30.3425,30.3516,237359.0
2022-03-22 12:55:00,33.17,33.17,33.12,33.14,262054.0,30.3608,30.3608,30.315,30.3333,262054.0
2022-03-22 13:00:00,33.15,33.17,33.11,33.16,646168.0,30.3425,30.3608,30.3059,30.3516,646168.0
2022-03-22 13:05:00,33.16,33.17,33.12,33.14,471524.0,30.3516,30.3608,30.315,30.3333,471524.0
2022-03-22 13:10:00,33.14,33.18,33.11,33.16,363557.0,30.3333,30.3699,30.3059,30.3516,363557.0
2022-03-22 13:15:00,33.17,33.19,33.13,33.14,376061.0,30.3608,30.3791,30.3242,30.3333,376061.0
2022-03-22 13:20:00,33.14,33.15,33.12,33.12,229318.0,30.3333,30.3425,30.315,30.315,229318.0
2022-03-22 13:25:00,33.13,33.17,33.13,33.15,133449.0,30.3242,30.3608,30.3242,30.3425,133449.0
2022-03-22 13:30:00,33.15,33.18,33.15,33.17,153084.0,30.3425,30.3699,30.3425,30.3608,153084.0
2022-03-22 13:35:00,33.18,33.21,33.16,33.2,795805.0,30.3699,30.3974,30.3516,30.3882,795805.0
2022-03-22 13:40:00,33.19,33.22,33.16,33.2,706868.0,30.3791,30.4065,30.3516,30.3882,706868.0
2022-03-22 13:45:00,33.2,33.22,33.18,33.19,266742.0,30.3882,30.4065,30.3699,30.3791,266742.0
2022-03-22 13:50:00,33.19,33.21,33.18,33.2,111327.0,30.3791,30.3974,30.3699,30.3882,111327.0
2022-03-22 13:55:00,33.2,33.21,33.18,33.19,107481.0,30.3882,30.3974,30.3699,30.3791,107481.0
2022-03-22 14:00:00,33.2,33.21,33.16,33.16,164248.0,30.3882,30.3974,30.3516,30.3516,164248.0
2022-03-22 14:05:00,33.16,33.19,33.15,33.18,255095.0,30.3516,30.3791,30.3425,30.3699,255095.0
2022-03-22 14:10:00,33.18,33.2,33.17,33.18,134197.0,30.3699,30.3882,30.3608,30.3699,134197.0
2022-03-22 14:15:00,33.17,33.22,33.15,33.22,136597.0,30.3608,30.4065,30.3425,30.4065,136597.0
2022-03-22 14:20:00,33.21,33.22,33.15,33.16,229504.0,30.3974,30.4065,30.3425,30.3516,229504.0
2022-03-22 14:25:00,33.16,33.16,33.07,33.09,274281.0,30.3516,30.3516,30.2692,30.2876,274281.0
2022-03-22 14:30:00,33.09,33.16,33.04,33.15,218577.0,30.2876,30.3516,30.2418,30.3425,218577.0
2022-03-22 14:35:00,33.15,33.16,33.08,33.09,379072.0,30.3425,30.3516,30.2784,30.2876,379072.0
2022-03-22 14:40:00,33.09,33.1,33.05,33.05,158548.0,30.2876,30.2967,30.2509,30.2509,158548.0
2022-03-22 14:45:00,33.05,33.09,33.03,33.07,238778.0,30.2509,30.2876,30.2326,30.2692,238778.0
2022-03-22 14:50:00,33.07,33.13,33.07,33.11,441877.0,30.2692,30.3242,30.2692,30.3059,441877.0
2022-03-22 14:55:00,33.12,33.13,33.1,33.11,255583.0,30.315,30.3242,30.2967,30.3059,255583.0
2022-03-22 15:00:00,33.11,33.11,33.06,33.07,267090.0,30.3059,30.3059,30.2601,30.2692,267090.0
2022-03-22 15:05:00,33.07,33.11,33.06,33.1,153103.0,30.2692,30.3059,30.2601,30.2967,153103.0
2022-03-22 15:10:00,33.1,33.12,33.06,33.1,398524.0,30.2967,30.315,30.2601,30.2967,398524.0
2022-03-22 15:15:00,33.11,33.13,33.07,33.08,235577.0,30.3059,30.3242,30.2692,30.2784,235577.0
2022-03-22 15:20:00,33.09,33.09,33.04,33.08,411560.0,30.2876,30.2876,30.2418,30.2784,411560.0
2022-03-22 15:25:00,33.08,33.12,33.07,33.1,392909.0,30.2784,30.315,30.2692,30.2967,392909.0
2022-03-22 15:30:00,33.09,33.12,33.08,33.11,484453.0,30.2876,30.315,30.2784,30.3059,484453.0
2022-03-22 15:35:00,33.11,33.11,33.07,33.11,600644.0,30.3059,30.3059,30.2692,30.3059,600644.0
2022-03-22 15:40:00,33.11,33.14,33.1,33.14,867927.0,30.3059,30.3333,30.2967,30.3333,867927.0
2022-03-22 15:45:00,33.13,33.17,33.12,33.14,1169526.0,30.3242,30.3608,30.315,30.3333,1169526.0
2022-03-22 15:50:00,33.15,33.18,33.13,33.13,1696834.0,30.3425,30.3699,30.3242,30.3242,1696834.0
2022-03-22 15:55:00,33.14,33.19,33.12,33.13,2845175.0,30.3333,30.3791,30.315,30.3242,2845175.0
2022-03-23 09:30:00,32.68,32.72,32.37,32.47,2041733.0,29.9123,29.9489,29.6285,29.7201,2041733.0
2022-03-23 09:35:00,32.47,32.62,32.41,32.55,604246.0,29.7201,29.8574,29.6651,29.7933,604246.0
2022-03-23 09:40:00,32.55,32.82,32.5,32.79,1273891.0,29.7933,30.0404,29.7475,30.013,1273891.0
2022-03-23 09:45:00,32.8,32.82,32.59,32.64,594165.0,30.0221,30.0404,29.8299,29.8757,594165.0
2022-03-23 09:50:00,32.63,32.73,32.57,32.73,422383.0,29.8665,29.958,29.8116,29.958,422383.0
2022-03-23 09:55:00,32.73,32.76,32.68,32.7,561297.0,29.958,29.9855,29.9123,29.9306,561297.0
2022-03-23 10:00:00,32.7,32.75,32.61,32.67,435417.0,29.9306,29.9763,29.8482,29.9031,435417.0
2022-03-23 10:05:00,32.66,32.8,32.64,32.78,312387.0,29.894,30.0221,29.8757,30.0038,312387.0
2022-03-23 10:10:00,32.78,32.83,32.72,32.8,399526.0,30.0038,30.0496,29.9489,30.0221,399526.0
2022-03-23 10:15:00,32.81,32.96,32.8,32.95,651340.0,30.0313,30.1686,30.0221,30.1594,651340.0
2022-03-23 10:20:00,32.96,32.98,32.86,32.95,871719.0,30.1686,30.1869,30.077,30.1594,871719.0
2022-03-23 10:25:00,32.95,32.96,32.86,32.94,496739.0,30.1594,30.1686,30.077,30.1503,496739.0
2022-03-23 10:30:00,32.94,33.01,32.92,32.95,483403.0,30.1503,30.2143,30.1319,30.1594,483403.0
2022-03-23 10:35:00,32.95,33.03,32.92,33.03,278797.0,30.1594,30.2326,30.1319,30.2326,278797.0
2022-03-23 10:40:00,33.03,33.03,32.91,32.98,342652.0,30.2326,30.2326,30.1228,30.1869,342652.0
2022-03-23 10:45:00,32.97,33.02,32.94,33.02,353557.0,30.1777,30.2235,30.1503,30.2235,353557.0
2022-03-23 10:50:00,33.02,33.11,32.99,33.1,374956.0,30.2235,30.3059,30.196,30.2967,374956.0
2022-03-23 10:55:00,33.1,33.17,33.09,33.17,699243.0,30.2967,30.3608,30.2876,30.3608,699243.0
2022-03-23 11:00:00,33.17,33.28,33.17,33.23,595403.0,30.3608,30.4615,30.3608,30.4157,595403.0
2022-03-23 11:05:00,33.23,33.29,33.17,33.19,281221.0,30.4157,30.4706,30.3608,30.3791,281221.0
2022-03-23 11:10:00,33.19,33.23,33.17,33.23,377981.0,30.3791,30.4157,30.3608,30.4157,377981.0
2022-03-23 11:15:00,33.23,33.24,33.15,33.19,447643.0,30.4157,30.4248,30.3425,30.3791,447643.0
2022-03-23 11:20:00,33.19,33.35,33.18,33.35,685854.0,30.3791,30.5255,30.3699,30.5255,685854.0
2022-03-23 11:25:00,33.35,33.41,33.33,33.4,259841.0,30.5255,30.5805,30.5072,30.5713,259841.0
2022-03-23 11:30:00,33.41,33.57,33.38,33.53,1157047.0,30.5805,30.7269,30.553,30.6903,1157047.0
2022-03-23 11:35:00,33.52,33.63,33.52,33.61,543857.0,30.6811,30.7818,30.6811,30.7635,543857.0
2022-03-23 11:40:00,33.61,33.62,33.51,33.59,655942.0,30.7635,30.7727,30.672,30.7452,655942.0
2022-03-23 11:45:00,33.59,33.63,33.55,33.57,447322.0,30.7452,30.7818,30.7086,30.7269,447322.0
2022-03-23 11:50:00,33.57,33.68,33.56,33.64,630882.0,30.7269,30.8276,30.7177,30.791,630882.0
2022-03-23 11:55:00,33.65,33.66,33.55,33.57,344672.0,30.8001,30.8093,30.7086,30.7269,344672.0
2022-03-23 12:00:00,33.56,33.59,33.51,33.55,730570.0,30.7177,30.7452,30.672,30.7086,730570.0
2022-03-23 12:05:00,33.55,33.55,33.36,33.39,1090878.0,30.7086,30.7086,30.5347,30.5621,1090878.0
2022-03-23 12:10:00,33.4,33.45,33.34,33.45,807723.0,30.5713,30.6171,30.5164,30.6171,807723.0
2022-03-23 12:15:00,33.45,33.48,33.42,33.47,531255.0,30.6171,30.6445,30.5896,30.6354,531255.0
2022-03-23 12:20:00,33.47,33.51,33.42,33.45,346643.0,30.6354,30.672,30.5896,30.6171,346643.0
2022-03-23 12:25:00,33.45,33.47,33.4,33.42,471482.0,30.6171,30.6354,30.5713,30.5896,471482.0
2022-03-23 12:30:00,33.42,33.46,33.39,33.43,371062.0,30.5896,30.6262,30.5621,30.5988,371062.0
2022-03-23 12:35:00,33.43,33.49,33.37,33.44,560058.0,30.5988,30.6537,30.5438,30.6079,560058.0
2022-03-23 12:40:00,33.44,33.44,33.29,33.3,446296.0,30.6079,30.6079,30.4706,30.4798,446296.0
2022-03-23 12:45:00,33.3,33.35,33.22,33.33,842013.0,30.4798,30.5255,30.4065,30.5072,842013.0
2022-03-23 12:50:00,33.32,33.39,33.3,33.35,558967.0,30.4981,30.5621,30.4798,30.5255,558967.0
2022-03-23 12:55:00,33.35,33.41,33.32,33.34,472157.0,30.5255,30.5805,30.4981,30.5164,472157.0
2022-03-23 13:00:00,33.34,33.4,33.29,33.31,585073.0,30.5164,30.5713,30.4706,30.4889,585073.0
2022-03-23 13:05:00,33.3,33.36,33.29,33.36,357697.0,30.4798,30.5347,30.4706,30.5347,357697.0
2022-03-23 13:10:00,33.36,33.37,33.29,33.33,317527.0,30.5347,30.5438,30.4706,30.5072,317527.0
2022-03-23 13:15:00,33.33,33.34,33.25,33.25,306262.0,30.5072,30.5164,30.434,30.434,306262.0
2022-03-23 13:20:00,33.26,33.27,33.17,33.18,826037.0,30.4432,30.4523,30.3608,30.3699,826037.0
2022-03-23 13:25:00,33.18,33.19,33.04,33.04,762365.0,30.3699,30.3791,30.2418,30.2418,762365.0
2022-03-23 13:30:00,33.04,33.18,33.03,33.16,773717.0,30.2418,30.3699,30.2326,30.3516,773717.0
2022-03-23 13:35:00,33.16,33.16,33.07,33.07,624752.0,30.3516,30.3516,30.2692,30.2692,624752.0
2022-03-23 13:40:00,33.07,33.08,33.0,33.0,507406.0,30.2692,30.2784,30.2052,30.2052,507406.0
2022-03-23 13:45:00,33.0,33.06,32.99,33.01,437731.0,30.2052,30.2601,30.196,30.2143,437731.0
2022-03-23 13:50:00,33.0,33.11,32.99,33.1,370387.0,30.2052,30.3059,30.196,30.2967,370387.0
2022-03-23 13:55:00,33.11,33.13,33.05,33.09,307240.0,30.3059,30.3242,30.2509,30.2876,307240.0
2022-03-23 14:00:00,33.09,33.11,33.03,33.09,266751.0,30.2876,30.3059,30.2326,30.2876,266751.0
2022-03-23 14:05:00,33.09,33.1,32.99,33.0,198709.0,30.2876,30.2967,30.196,30.2052,198709.0
2022-03-23 14:10:00,33.01,33.02,32.96,33.0,269406.0,30.2143,30.2235,30.1686,30.2052,269406.0
2022-03-23 14:15:00,32.99,33.11,32.97,33.09,352590.0,30.196,30.3059,30.1777,30.2876,352590.0
2022-03-23 14:20:00,33.09,33.11,33.04,33.05,322188.0,30.2876,30.3059,30.2418,30.2509,322188.0
2022-03-23 14:25:00,33.05,33.07,33.01,33.07,221268.0,30.2509,30.2692,30.2143,30.2692,221268.0
2022-03-23 14:30:00,33.06,33.08,33.0,33.02,297727.0,30.2601,30.2784,30.2052,30.2235,297727.0
2022-03-23 14:35:00,33.02,33.07,33.0,33.06,240737.0,30.2235,30.2692,30.2052,30.2601,240737.0
2022-03-23 14:40:00,33.07,33.08,33.05,33.08,179909.0,30.2692,30.2784,30.2509,30.2784,179909.0
2022-03-23 14:45:00,33.08,33.2,33.08,33.19,401396.0,30.2784,30.3882,30.2784,30.3791,401396.0
2022-03-23 14:50:00,33.19,33.2,33.14,33.16,376310.0,30.3791,30.3882,30.3333,30.3516,376310.0
2022-03-23 14:55:00,33.17,33.18,33.11,33.13,422537.0,30.3608,30.3699,30.3059,30.3242,422537.0
2022-03-23 15:00:00,33.13,33.17,33.1,33.13,208016.0,30.3242,30.3608,30.2967,30.3242,208016.0
2022-03-23 15:05:00,33.13,33.13,33.05,33.07,236941.0,30.3242,30.3242,30.2509,30.2692,236941.0
2022-03-23 15:10:00,33.06,33.09,33.04,33.06,245629.0,30.2601,30.2876,30.2418,30.2601,245629.0
2022-03-23 15:15:00,33.07,33.07,33.02,33.03,250434.0,30.2692,30.2692,30.2235,30.2326,250434.0
2022-03-23 15:20:00,33.04,33.11,33.03,33.11,237720.0,30.2418,30.3059,30.2326,30.3059,237720.0
2022-03-23 15:25:00,33.12,33.12,33.07,33.1,278838.0,30.315,30.315,30.2692,30.2967,278838.0
2022-03-23 15:30:00,33.09,33.15,33.08,33.11,598774.0,30.2876,30.3425,30.2784,30.3059,598774.0
2022-03-23 15:35:00,33.1,33.13,33.08,33.08,500101.0,30.2967,30.3242,30.2784,30.2784,500101.0
2022-03-23 15:40:00,33.08,33.1,33.03,33.09,344357.0,30.2784,30.2967,30.2326,30.2876,344357.0
2022-03-23 15:45:00,33.09,33.14,33.05,33.07,520254.0,30.2876,30.3333,30.2509,30.2692,520254.0
2022-03-23 15:50:00,33.06,33.06,32.98,33.03,1087352.0,30.2601,30.2601,30.1869,30.2326,1087352.0
2022-03-23 15:55:00,33.03,33.06,32.94,32.95,1813128.0,30.2326,30.2601,30.1503,30.1594,1813128.0
2022-03-24 09:30:00,32.49,32.64,32.3,32.39,2720383.0,29.7384,29.8757,29.5645,29.6468,2720383.0
2022-03-24 09:35:00,32.38,32.65,32.29,32.57,2174334.0,29.6377,29.8848,29.5553,29.8116,2174334.0
2022-03-24 09:40:00,32.56,32.7,32.51,32.56,1499719.0,29.8024,29.9306,29.7567,29.8024,1499719.0
2022-03-24 09:45:00,32.56,32.59,32.39,32.4,570273.0,29.8024,29.8299,29.6468,29.656,570273.0
2022-03-24 09:50:00,32.4,32.49,32.32,32.4,618533.0,29.656,29.7384,29.5828,29.656,618533.0
2022-03-24 09:55:00,32.4,32.48,32.32,32.34,711667.0,29.656,29.7292,29.5828,29.6011,711667.0
2022-03-24 10:00:00,32.34,32.46,32.34,32.4,516651.0,29.6011,29.7109,29.6011,29.656,516651.0
2022-03-24 10:05:00,32.4,32.44,32.19,32.24,850696.0,29.656,29.6926,29.4638,29.5095,850696.0
2022-03-24 10:10:00,32.24,32.29,32.19,32.28,736586.0,29.5095,29.5553,29.4638,29.5462,736586.0
2022-03-24 10:15:00,32.28,32.28,32.11,32.19,935583.0,29.5462,29.5462,29.3905,29.4638,935583.0
2022-03-24 10:20:00,32.2,32.26,32.15,32.19,503620.0,29.4729,29.5278,29.4272,29.4638,503620.0
2022-03-24 10:25:00,32.19,32.28,32.17,32.23,696994.0,29.4638,29.5462,29.4455,29.5004,696994.0
2022-03-24 10:30:00,32.22,32.35,32.17,32.32,1101143.0,29.4912,29.6102,29.4455,29.5828,1101143.0
2022-03-24 10:35:00,32.32,32.37,32.22,32.26,1117627.0,29.5828,29.6285,29.4912,29.5278,1117627.0
2022-03-24 10:40:00,32.26,32.3,32.19,32.28,937376.0,29.5278,29.5645,29.4638,29.5462,937376.0
2022-03-24 10:45:00,32.28,32.32,32.23,32.27,627889.0,29.5462,29.5828,29.5004,29.537,627889.0
2022-03-24 10:50:00,32.26,32.26,32.18,32.23,562904.0,29.5278,29.5278,29.4546,29.5004,562904.0
2022-03-24 10:55:00,32.23,32.26,32.18,32.22,488460.0,29.5004,29.5278,29.4546,29.4912,488460.0
2022-03-24 11:00:00,32.23,32.3,32.17,32.24,1301259.0,29.5004,29.5645,29.4455,29.5095,1301259.0
2022-03-24 11:05:00,32.23,32.32,32.22,32.27,883801.0,29.5004,29.5828,29.4912,29.537,883801.0
2022-03-24 11:10:00,32.27,32.36,32.25,32.32,847250.0,29.537,29.6194,29.5187,29.5828,847250.0
2022-03-24 11:15:00,32.33,32.38,32.3,32.36,448165.0,29.5919,29.6377,29.5645,29.6194,448165.0
2022-03-24 11:20:00,32.37,32.42,32.36,32.4,386674.0,29.6285,29.6743,29.6194,29.656,386674.0
2022-03-24 11:25:00,32.39,32.49,32.39,32.43,805554.0,29.6468,29.7384,29.6468,29.6834,805554.0
2022-03-24 11:30:00,32.44,32.49,32.43,32.47,549008.0,29.6926,29.7384,29.6834,29.7201,549008.0
2022-03-24 11:35:00,32.47,32.51,32.44,32.49,574146.0,29.7201,29.7567,29.6926,29.7384,574146.0
2022-03-24 11:40:00,32.49,32.56,32.47,32.55,481332.0,29.7384,29.8024,29.7201,29.7933,481332.0
2022-03-24 11:45:00,32.55,32.6,32.5,32.55,600285.0,29.7933,29.8391,29.7475,29.7933,600285.0
2022-03-24 11:50:00,32.55,32.59,32.51,32.55,295001.0,29.7933,29.8299,29.7567,29.7933,295001.0
2022-03-24 11:55:00,32.55,32.56,32.51,32.54,272972.0,29.7933,29.8024,29.7567,29.7841,272972.0
2022-03-24 12:00:00,32.53,32.54,32.45,32.45,413950.0,29.775,29.7841,29.7018,29.7018,413950.0
2022-03-24 12:05:00,32.45,32.49,32.44,32.48,469065.0,29.7018,29.7384,29.6926,29.7292,469065.0
2022-03-24 12:10:00,32.48,32.53,32.47,32.52,373455.0,29.7292,29.775,29.7201,29.7658,373455.0
2022-03-24 12:15:00,32.52,32.58,32.51,32.58,554294.0,29.7658,29.8207,29.7567,29.8207,554294.0
2022-03-24 12:20:00,32.58,32.63,32.56,32.58,414119.0,29.8207,29.8665,29.8024,29.8207,414119.0
2022-03-24 12:25:00,32.57,32.62,32.56,32.59,467078.0,29.8116,29.8574,29.8024,29.8299,467078.0
2022-03-24 12:30:00,32.59,32.62,32.56,32.57,988378.0,29.8299,29.8574,29.8024,29.8116,988378.0
2022-03-24 12:35:00,32.56,32.58,32.52,32.55,524922.0,29.8024,29.8207,29.7658,29.7933,524922.0
2022-03-24 12:40:00,32.55,32.56,32.51,32.55,332547.0,29.7933,29.8024,29.7567,29.7933,332547.0
2022-03-24 12:45:00,32.55,32.56,32.5,32.51,210392.0,29.7933,29.8024,29.7475,29.7567,210392.0
2022-03-24 12:50:00,32.51,32.53,32.49,32.51,159700.0,29.7567,29.775,29.7384,29.7567,159700.0
2022-03-24 12:55:00,32.5,32.54,32.49,32.53,252096.0,29.7475,29.7841,29.7384,29.775,252096.0
2022-03-24 13:00:00,32.53,32.55,32.48,32.49,311849.0,29.775,29.7933,29.7292,29.7384,311849.0
2022-03-24 13:05:00,32.5,32.53,32.43,32.44,287395.0,29.7475,29.775,29.6834,29.6926,287395.0
2022-03-24 13:10:00,32.44,32.47,32.41,32.46,371816.0,29.6926,29.7201,29.6651,29.7109,371816.0
2022-03-24 13:15:00,32.46,32.49,32.45,32.48,289752.0,29.7109,29.7384,29.7018,29.7292,289752.0
2022-03-24 13:20:00,32.48,32.49,32.4,32.44,305695.0,29.7292,29.7384,29.656,29.6926,305695.0
2022-03-24 13:25:00,32.44,32.47,32.43,32.44,362311.0,29.6926,29.7201,29.6834,29.6926,362311.0
2022-03-24 13:30:00,32.44,32.48,32.43,32.46,326004.0,29.6926,29.7292,29.6834,29.7109,326004.0
2022-03-24 13:35:00,32.46,32.47,32.44,32.45,284650.0,29.7109,29.7201,29.6926,29.7018,284650.0
2022-03-24 13:40:00,32.45,32.48,32.44,32.47,357171.0,29.7018,29.7292,29.6926,29.7201,357171.0
2022-03-24 13:45:00,32.48,32.48,32.44,32.44,246529.0,29.7292,29.7292,29.6926,29.6926,246529.0
2022-03-24 13:50:00,32.44,32.46,32.42,32.45,226761.0,29.6926,29.7109,29.6743,29.7018,226761.0
2022-03-24 13:55:00,32.44,32.48,32.43,32.46,353006.0,29.6926,29.7292,29.6834,29.7109,353006.0
2022-03-24 14:00:00,32.45,32.51,32.45,32.5,306366.0,29.7018,29.7567,29.7018,29.7475,306366.0
2022-03-24 14:05:00,32.5,32.51,32.45,32.47,313301.0,29.7475,29.7567,29.7018,29.7201,313301.0
2022-03-24 14:10:00,32.47,32.48,32.44,32.45,254985.0,29.7201,29.7292,29.6926,29.7018,254985.0
2022-03-24 14:15:00,32.45,32.47,32.42,32.42,242500.0,29.7018,29.7201,29.6743,29.6743,242500.0
2022-03-24 14:20:00,32.43,32.45,32.4,32.43,257248.0,29.6834,29.7018,29.656,29.6834,257248.0
2022-03-24 14:25:00,32.42,32.47,32.42,32.47,267137.0,29.6743,29.7201,29.6743,29.7201,267137.0
2022-03-24 14:30:00,32.47,32.48,32.41,32.43,618151.0,29.7201,29.7292,29.6651,29.6834,618151.0
2022-03-24 14:35:00,32.42,32.44,32.4,32.44,422908.0,29.6743,29.6926,29.656,29.6926,422908.0
2022-03-24 14:40:00,32.43,32.47,32.41,32.46,643066.0,29.6834,29.7201,29.6651,29.7109,643066.0
2022-03-24 14:45:00,32.46,32.48,32.44,32.44,507235.0,29.7109,29.7292,29.6926,29.6926,507235.0
2022-03-24 14:50:00,32.44,32.51,32.44,32.5,556399.0,29.6926,29.7567,29.6926,29.7475,556399.0
2022-03-24 14:55:00,32.49,32.52,32.48,32.52,601534.0,29.7384,29.7658,29.7292,29.7658,601534.0
2022-03-24 15:00:00,32.52,32.52,32.47,32.51,305714.0,29.7658,29.7658,29.7201,29.7567,305714.0
2022-03-24 15:05:00,32.51,32.59,32.5,32.58,440693.0,29.7567,29.8299,29.7475,29.8207,440693.0
2022-03-24 15:10:00,32.59,32.6,32.56,32.57,439441.0,29.8299,29.8391,29.8024,29.8116,439441.0
2022-03-24 15:15:00,32.57,32.58,32.55,32.58,463499.0,29.8116,29.8207,29.7933,29.8207,463499.0
2022-03-24 15:20:00,32.58,32.7,32.58,32.69,1554904.0,29.8207,29.9306,29.8207,29.9214,1554904.0
2022-03-24 15:25:00,32.7,32.72,32.65,32.65,2064388.0,29.9306,29.9489,29.8848,29.8848,2064388.0
2022-03-24 15:30:00,32.66,32.67,32.63,32.64,889060.0,29.894,29.9031,29.8665,29.8757,889060.0
2022-03-24 15:35:00,32.64,32.65,32.62,32.63,294454.0,29.8757,29.8848,29.8574,29.8665,294454.0
2022-03-24 15:40:00,32.62,32.64,32.61,32.63,586808.0,29.8574,29.8757,29.8482,29.8665,586808.0
2022-03-24 15:45:00,32.63,32.68,32.63,32.65,562620.0,29.8665,29.9123,29.8665,29.8848,562620.0
2022-03-24 15:50:00,32.65,32.66,32.61,32.63,525994.0,29.8848,29.894,29.8482,29.8665,525994.0
2022-03-24 15:55:00,32.62,32.63,32.59,32.63,1162534.0,29.8574,29.8665,29.8299,29.8665,1162534.0
2022-03-25 09:30:00,31.83,31.97,31.69,31.74,1818298.0,29.1343,29.2624,29.0061,29.0519,1818298.0
2022-03-25 09:35:00,31.74,31.97,31.68,31.87,1362495.0,29.0519,29.2624,28.997,29.1709,1362495.0
2022-03-25 09:40:00,31.87,32.0,31.83,31.93,1677782.0,29.1709,29.2899,29.1343,29.2258,1677782.0
2022-03-25 09:45:00,31.94,32.03,31.87,31.97,871416.0,29.2349,29.3173,29.1709,29.2624,871416.0
2022-03-25 09:50:00,31.97,32.08,31.93,32.04,1083893.0,29.2624,29.3631,29.2258,29.3265,1083893.0
2022-03-25 09:55:00,32.04,32.05,31.92,31.98,371625.0,29.3265,29.3356,29.2166,29.2716,371625.0
2022-03-25 10:00:00,31.98,32.0,31.88,31.91,720904.0,29.2716,29.2899,29.18,29.2075,720904.0
2022-03-25 10:05:00,31.91,31.93,31.85,31.91,425789.0,29.2075,29.2258,29.1526,29.2075,425789.0
2022-03-25 10:10:00,31.91,31.98,31.9,31.93,491305.0,29.2075,29.2716,29.1983,29.2258,491305.0
2022-03-25 10:15:00,31.92,31.94,31.84,31.88,671260.0,29.2166,29.2349,29.1434,29.18,671260.0
2022-03-25 10:20:00,31.89,31.97,31.87,31.95,393931.0,29.1892,29.2624,29.1709,29.2441,393931.0
2022-03-25 10:25:00,31.95,31.95,31.9,31.95,308647.0,29.2441,29.2441,29.1983,29.2441,308647.0
2022-03-25 10:30:00,31.94,31.99,31.9,31.99,326721.0,29.2349,29.2807,29.1983,29.2807,326721.0
2022-03-25 10:35:00,32.0,32.05,31.99,32.0,316968.0,29.2899,29.3356,29.2807,29.2899,316968.0
2022-03-25 10:40:00,32.0,32.06,31.98,32.01,384506.0,29.2899,29.3448,29.2716,29.299,384506.0
2022-03-25 10:45:00,32.0,32.05,31.98,32.03,318283.0,29.2899,29.3356,29.2716,29.3173,318283.0
2022-03-25 10:50:00,32.03,32.06,31.97,32.0,512679.0,29.3173,29.3448,29.2624,29.2899,512679.0
2022-03-25 10:55:00,32.0,32.03,31.96,32.01,294757.0,29.2899,29.3173,29.2533,29.299,294757.0
2022-03-25 11:00:00,32.01,32.02,31.93,31.95,396676.0,29.299,29.3082,29.2258,29.2441,396676.0
2022-03-25 11:05:00,31.95,31.95,31.84,31.85,340187.0,29.2441,29.2441,29.1434,29.1526,340187.0
2022-03-25 11:10:00,31.84,31.86,31.81,31.82,275907.0,29.1434,29.1617,29.116,29.1251,275907.0
2022-03-25 11:15:00,31.82,31.89,31.81,31.82,344039.0,29.1251,29.1892,29.116,29.1251,344039.0
2022-03-25 11:20:00,31.82,31.83,31.78,31.78,207793.0,29.1251,29.1343,29.0885,29.0885,207793.0
2022-03-25 11:25:00,31.78,31.79,31.73,31.78,158096.0,29.0885,29.0977,29.0427,29.0885,158096.0
2022-03-25 11:30:00,31.78,31.81,31.74,31.79,392741.0,29.0885,29.116,29.0519,29.0977,392741.0
2022-03-25 11:35:00,31.79,31.82,31.76,31.8,281382.0,29.0977,29.1251,29.0702,29.1068,281382.0
2022-03-25 11:40:00,31.8,31.9,31.78,31.9,277886.0,29.1068,29.1983,29.0885,29.1983,277886.0
2022-03-25 11:45:00,31.89,31.9,31.84,31.87,180624.0,29.1892,29.1983,29.1434,29.1709,180624.0
2022-03-25 11:50:00,31.87,31.92,31.86,31.89,157976.0,29.1709,29.2166,29.1617,29.1892,157976.0
2022-03-25 11:55:00,31.89,31.89,31.84,31.86,169895.0,29.1892,29.1892,29.1434,29.1617,169895.0
2022-03-25 12:00:00,31.85,31.87,31.81,31.87,364244.0,29.1526,29.1709,29.116,29.1709,364244.0
2022-03-25 12:05:00,31.87,31.9,31.85,31.87,272675.0,29.1709,29.1983,29.1526,29.1709,272675.0
2022-03-25 12:10:00,31.87,31.94,31.87,31.94,362300.0,29.1709,29.2349,29.1709,29.2349,362300.0
2022-03-25 12:15:00,31.94,31.94,31.9,31.93,130241.0,29.2349,29.2349,29.1983,29.2258,130241.0
2022-03-25 12:20:00,31.93,31.93,31.88,31.91,242075.0,29.2258,29.2258,29.18,29.2075,242075.0
2022-03-25 12:25:00,31.92,31.95,31.9,31.95,206510.0,29.2166,29.2441,29.1983,29.2441,206510.0
2022-03-25 12:30:00,31.94,31.95,31.9,31.95,135943.0,29.2349,29.2441,29.1983,29.2441,135943.0
2022-03-25 12:35:00,31.94,31.96,31.9,31.96,247241.0,29.2349,29.2533,29.1983,29.2533,247241.0
2022-03-25 12:40:00,31.96,31.97,31.94,31.97,226976.0,29.2533,29.2624,29.2349,29.2624,226976.0
2022-03-25 12:45:00,31.97,32.0,31.96,32.0,135684.0,29.2624,29.2899,29.2533,29.2899,135684.0
2022-03-25 12:50:00,31.99,32.04,31.97,32.0,157834.0,29.2807,29.3265,29.2624,29.2899,157834.0
2022-03-25 12:55:00,32.0,32.02,31.96,32.02,106108.0,29.2899,29.3082,29.2533,29.3082,106108.0
2022-03-25 13:00:00,32.02,32.06,32.01,32.05,134240.0,29.3082,29.3448,29.299,29.3356,134240.0
2022-03-25 13:05:00,32.04,32.1,32.02,32.1,116863.0,29.3265,29.3814,29.3082,29.3814,116863.0
2022-03-25 13:10:00,32.1,32.1,32.04,32.04,246449.0,29.3814,29.3814,29.3265,29.3265,246449.0
2022-03-25 13:15:00,32.04,32.12,32.03,32.11,238705.0,29.3265,29.3997,29.3173,29.3905,238705.0
2022-03-25 13:20:00,32.12,32.13,32.05,32.07,357067.0,29.3997,29.4089,29.3356,29.3539,357067.0
2022-03-25 13:25:00,32.08,32.09,32.05,32.09,95254.0,29.3631,29.3722,29.3356,29.3722,95254.0
2022-03-25 13:30:00,32.09,32.12,32.07,32.11,192936.0,29.3722,29.3997,29.3539,29.3905,192936.0
2022-03-25 13:35:00,32.1,32.11,32.06,32.09,126583.0,29.3814,29.3905,29.3448,29.3722,126583.0
2022-03-25 13:40:00,32.09,32.1,32.06,32.1,129924.0,29.3722,29.3814,29.3448,29.3814,129924.0
2022-03-25 13:45:00,32.09,32.11,32.08,32.1,107975.0,29.3722,29.3905,29.3631,29.3814,107975.0
2022-03-25 13:50:00,32.1,32.12,32.09,32.1,152006.0,29.3814,29.3997,29.3722,29.3814,152006.0
2022-03-25 13:55:00,32.1,32.15,32.09,32.15,357539.0,29.3814,29.4272,29.3722,29.4272,357539.0
2022-03-25 14:00:00,32.15,32.17,32.13,32.16,319260.0,29.4272,29.4455,29.4089,29.4363,319260.0
2022-03-25 14:05:00,32.16,32.2,32.15,32.16,259920.0,29.4363,29.4729,29.4272,29.4363,259920.0
2022-03-25 14:10:00,32.16,32.18,32.14,32.18,167344.0,29.4363,29.4546,29.418,29.4546,167344.0
2022-03-25 14:15:00,32.18,32.21,32.18,32.2,108998.0,29.4546,29.4821,29.4546,29.4729,108998.0
2022-03-25 14:20:00,32.2,32.23,32.2,32.21,174104.0,29.4729,29.5004,29.4729,29.4821,174104.0
2022-03-25 14:25:00,32.2,32.21,32.17,32.17,312412.0,29.4729,29.4821,29.4455,29.4455,312412.0
2022-03-25 14:30:00,32.16,32.21,32.16,32.17,130548.0,29.4363,29.4821,29.4363,29.4455,130548.0
2022-03-25 14:35:00,32.17,32.17,32.13,32.15,413912.0,29.4455,29.4455,29.4089,29.4272,413912.0
2022-03-25 14:40:00,32.15,32.16,32.14,32.16,213269.0,29.4272,29.4363,29.418,29.4363,213269.0
2022-03-25 14:45:00,32.16,32.18,32.14,32.14,168383.0,29.4363,29.4546,29.418,29.418,168383.0
2022-03-25 14:50:00,32.14,32.15,32.12,32.13,104101.0,29.418,29.4272,29.3997,29.4089,104101.0
2022-03-25 14:55:00,32.13,32.14,32.11,32.14,225022.0,29.4089,29.418,29.3905,29.418,225022.0
2022-03-25 15:00:00,32.14,32.15,32.07,32.08,248703.0,29.418,29.4272,29.3539,29.3631,248703.0
2022-03-25 15:05:00,32.07,32.08,32.04,32.06,418286.0,29.3539,29.3631,29.3265,29.3448,418286.0
2022-03-25 15:10:00,32.06,32.08,32.06,32.08,135014.0,29.3448,29.3631,29.3448,29.3631,135014.0
2022-03-25 15:15:00,32.08,32.09,32.06,32.06,447223.0,29.3631,29.3722,29.3448,29.3448,447223.0
2022-03-25 15:20:00,32.07,32.08,32.03,32.05,288084.0,29.3539,29.3631,29.3173,29.3356,288084.0
2022-03-25 15:25:00,32.05,32.06,32.04,32.05,206842.0,29.3356,29.3448,29.3265,29.3356,206842.0
2022-03-25 15:30:00,32.05,32.06,32.02,32.05,798483.0,29.3356,29.3448,29.3082,29.3356,798483.0
2022-03-25 15:35:00,32.05,32.12,32.05,32.09,339170.0,29.3356,29.3997,29.3356,29.3722,339170.0
2022-03-25 15:40:00,32.09,32.12,32.08,32.11,327224.0,29.3722,29.3997,29.3631,29.3905,327224.0
2022-03-25 15:45:00,32.11,32.12,32.08,32.09,428184.0,29.3905,29.3997,29.3631,29.3722,428184.0
2022-03-25 15:50:00,32.09,32.14,32.08,32.11,1297787.0,29.3722,29.418,29.3631,29.3905,1297787.0
2022-03-25 15:55:00,32.11,32.16,32.09,32.15,2196771.0,29.3905,29.4363,29.3722,29.4272,2196771.0
2022-03-28 09:30:00,32.41,32.65,32.33,32.62,790594.0,29.6651,29.8848,29.5919,29.8574,790594.0
2022-03-28 09:35:00,32.63,32.68,32.56,32.59,705478.0,29.8665,29.9123,29.8024,29.8299,705478.0
2022-03-28 09:40:00,32.58,32.72,32.56,32.67,1164293.0,29.8207,29.9489,29.8024,29.9031,1164293.0
2022-03-28 09:45:00,32.67,32.71,32.55,32.6,1001776.0,29.9031,29.9397,29.7933,29.8391,1001776.0
2022-03-28 09:50:00,32.6,32.66,32.56,32.6,434681.0,29.8391,29.894,29.8024,29.8391,434681.0
2022-03-28 09:55:00,32.61,32.64,32.52,32.55,617392.0,29.8482,29.8757,29.7658,29.7933,617392.0
2022-03-28 10:00:00,32.55,32.56,32.36,32.41,1616041.0,29.7933,29.8024,29.6194,29.6651,1616041.0
2022-03-28 10:05:00,32.41,32.47,32.38,32.39,1624218.0,29.6651,29.7201,29.6377,29.6468,1624218.0
2022-03-28 10:10:00,32.39,32.44,32.36,32.37,563126.0,29.6468,29.6926,29.6194,29.6285,563126.0
2022-03-28 10:15:00,32.37,32.37,32.26,32.3,596525.0,29.6285,29.6285,29.5278,29.5645,596525.0
2022-03-28 10:20:00,32.31,32.35,32.26,32.34,985242.0,29.5736,29.6102,29.5278,29.6011,985242.0
2022-03-28 10:25:00,32.34,32.35,32.25,32.32,477001.0,29.6011,29.6102,29.5187,29.5828,477001.0
2022-03-28 10:30:00,32.32,32.33,32.26,32.29,355509.0,29.5828,29.5919,29.5278,29.5553,355509.0
2022-03-28 10:35:00,32.3,32.34,32.28,32.31,478669.0,29.5645,29.6011,29.5462,29.5736,478669.0
2022-03-28 10:40:00,32.31,32.33,32.27,32.27,297640.0,29.5736,29.5919,29.537,29.537,297640.0
2022-03-28 10:45:00,32.28,32.42,32.28,32.41,523998.0,29.5462,29.6743,29.5462,29.6651,523998.0
2022-03-28 10:50:00,32.4,32.42,32.35,32.4,324138.0,29.656,29.6743,29.6102,29.656,324138.0
2022-03-28 10:55:00,32.4,32.41,32.34,32.38,328590.0,29.656,29.6651,29.6011,29.6377,328590.0
2022-03-28 11:00:00,32.39,32.41,32.26,32.29,1044003.0,29.6468,29.6651,29.5278,29.5553,1044003.0
2022-03-28 11:05:00,32.29,32.3,32.25,32.3,493133.0,29.5553,29.5645,29.5187,29.5645,493133.0
2022-03-28 11:10:00,32.3,32.33,32.27,32.3,509534.0,29.5645,29.5919,29.537,29.5645,509534.0
2022-03-28 11:15:00,32.3,32.35,32.27,32.34,305911.0,29.5645,29.6102,29.537,29.6011,305911.0
2022-03-28 11:20:00,32.34,32.38,32.32,32.37,443604.0,29.6011,29.6377,29.5828,29.6285,443604.0
2022-03-28 11:25:00,32.37,32.37,32.29,32.32,239056.0,29.6285,29.6285,29.5553,29.5828,239056.0
2022-03-28 11:30:00,32.33,32.34,32.23,32.25,651546.0,29.5919,29.6011,29.5004,29.5187,651546.0
2022-03-28 11:35:00,32.24,32.24,32.2,32.23,250717.0,29.5095,29.5095,29.4729,29.5004,250717.0
2022-03-28 11:40:00,32.23,32.29,32.22,32.27,111905.0,29.5004,29.5553,29.4912,29.537,111905.0
2022-03-28 11:45:00,32.26,32.26,32.21,32.22,175189.0,29.5278,29.5278,29.4821,29.4912,175189.0
2022-03-28 11:50:00,32.22,32.24,32.2,32.23,195004.0,29.4912,29.5095,29.4729,29.5004,195004.0
2022-03-28 11:55:00,32.22,32.24,32.21,32.21,112702.0,29.4912,29.5095,29.4821,29.4821,112702.0
2022-03-28 12:00:00,32.22,32.25,32.19,32.25,266382.0,29.4912,29.5187,29.4638,29.5187,266382.0
2022-03-28 12:05:00,32.25,32.27,32.23,32.23,473858.0,29.5187,29.537,29.5004,29.5004,473858.0
2022-03-28 12:10:00,32.23,32.24,32.2,32.23,447810.0,29.5004,29.5095,29.4729,29.5004,447810.0
2022-03-28 12:15:00,32.23,32.26,32.19,32.2,426982.0,29.5004,29.5278,29.4638,29.4729,426982.0
2022-03-28 12:20:00,32.2,32.29,32.2,32.28,302622.0,29.4729,29.5553,29.4729,29.5462,302622.0
2022-03-28 12:25:00,32.27,32.28,32.24,32.27,279687.0,29.537,29.5462,29.5095,29.537,279687.0
2022-03-28 12:30:00,32.27,32.31,32.26,32.3,258637.0,29.537,29.5736,29.5278,29.5645,258637.0
2022-03-28 12:35:00,32.31,32.33,32.29,32.32,233225.0,29.5736,29.5919,29.5553,29.5828,233225.0
2022-03-28 12:40:00,32.32,32.33,32.3,32.32,104464.0,29.5828,29.5919,29.5645,29.5828,104464.0
2022-03-28 12:45:00,32.32,32.34,32.3,32.33,237875.0,29.5828,29.6011,29.5645,29.5919,237875.0
2022-03-28 12:50:00,32.32,32.37,32.32,32.35,208355.0,29.5828,29.6285,29.5828,29.6102,208355.0
2022-03-28 12:55:00,32.34,32.38,32.34,32.37,241236.0,29.6011,29.6377,29.6011,29.6285,241236.0
2022-03-28 13:00:00,32.37,32.4,32.36,32.38,117623.0,29.6285,29.656,29.6194,29.6377,117623.0
2022-03-28 13:05:00,32.39,32.41,32.37,32.39,274669.0,29.6468,29.6651,29.6285,29.6468,274669.0
2022-03-28 13:10:00,32.39,32.41,32.36,32.39,331442.0,29.6468,29.6651,29.6194,29.6468,331442.0
2022-03-28 13:15:00,32.39,32.42,32.39,32.41,262730.0,29.6468,29.6743,29.6468,29.6651,262730.0
2022-03-28 13:20:00,32.4,32.44,32.39,32.43,183624.0,29.656,29.6926,29.6468,29.6834,183624.0
2022-03-28 13:25:00,32.44,32.49,32.43,32.48,142079.0,29.6926,29.7384,29.6834,29.7292,142079.0
2022-03-28 13:30:00,32.48,32.49,32.45,32.47,148662.0,29.7292,29.7384,29.7018,29.7201,148662.0
2022-03-28 13:35:00,32.47,32.5,32.43,32.44,317694.0,29.7201,29.7475,29.6834,29.6926,317694.0
2022-03-28 13:40:00,32.45,32.47,32.44,32.46,272208.0,29.7018,29.7201,29.6926,29.7109,272208.0
2022-03-28 13:45:00,32.46,32.48,32.44,32.46,174886.0,29.7109,29.7292,29.6926,29.7109,174886.0
2022-03-28 13:50:00,32.45,32.47,32.4,32.4,130325.0,29.7018,29.7201,29.656,29.656,130325.0
2022-03-28 13:55:00,32.4,32.44,32.38,32.43,210951.0,29.656,29.6926,29.6377,29.6834,210951.0
2022-03-28 14:00:00,32.43,32.47,32.4,32.44,195341.0,29.6834,29.7201,29.656,29.6926,195341.0
2022-03-28 14:05:00,32.44,32.46,32.41,32.45,274130.0,29.6926,29.7109,29.6651,29.7018,274130.0
2022-03-28 14:10:00,32.45,32.46,32.39,32.41,300883.0,29.7018,29.7109,29.6468,29.6651,300883.0
2022-03-28 14:15:00,32.41,32.44,32.39,32.41,135371.0,29.6651,29.6926,29.6468,29.6651,135371.0
2022-03-28 14:20:00,32.41,32.43,32.37,32.41,200312.0,29.6651,29.6834,29.6285,29.6651,200312.0
2022-03-28 14:25:00,32.41,32.44,32.4,32.43,165377.0,29.6651,29.6926,29.656,29.6834,165377.0
2022-03-28 14:30:00,32.43,32.43,32.41,32.42,123930.0,29.6834,29.6834,29.6651,29.6743,123930.0
2022-03-28 14:35:00,32.42,32.43,32.4,32.42,139041.0,29.6743,29.6834,29.656,29.6743,139041.0
2022-03-28 14:40:00,32.42,32.46,32.41,32.45,247348.0,29.6743,29.7109,29.6651,29.7018,247348.0
2022-03-28 14:45:00,32.45,32.48,32.45,32.46,143277.0,29.7018,29.7292,29.7018,29.7109,143277.0
2022-03-28 14:50:00,32.47,32.52,32.46,32.49,846329.0,29.7201,29.7658,29.7109,29.7384,846329.0
2022-03-28 14:55:00,32.49,32.57,32.49,32.56,324628.0,29.7384,29.8116,29.7384,29.8024,324628.0
2022-03-28 15:00:00,32.56,32.58,32.52,32.53,217493.0,29.8024,29.8207,29.7658,29.775,217493.0
2022-03-28 15:05:00,32.53,32.57,32.52,32.56,151289.0,29.775,29.8116,29.7658,29.8024,151289.0
2022-03-28 15:10:00,32.56,32.58,32.55,32.57,176570.0,29.8024,29.8207,29.7933,29.8116,176570.0
2022-03-28 15:15:00,32.58,32.59,32.55,32.56,232412.0,29.8207,29.8299,29.7933,29.8024,232412.0
2022-03-28 15:20:00,32.57,32.6,32.56,32.59,184420.0,29.8116,29.8391,29.8024,29.8299,184420.0
2022-03-28 15:25:00,32.59,32.61,32.57,32.59,582923.0,29.8299,29.8482,29.8116,29.8299,582923.0
2022-03-28 15:30:00,32.59,32.61,32.58,32.6,172612.0,29.8299,29.8482,29.8207,29.8391,172612.0
2022-03-28 15:35:00,32.6,32.62,32.53,32.54,589179.0,29.8391,29.8574,29.775,29.7841,589179.0
2022-03-28 15:40:00,32.54,32.55,32.52,32.54,463676.0,29.7841,29.7933,29.7658,29.7841,463676.0
2022-03-28 15:45:00,32.54,32.56,32.54,32.56,465510.0,29.7841,29.8024,29.7841,29.8024,465510.0
2022-03-28 15:50:00,32.55,32.57,32.53,32.57,820901.0,29.7933,29.8116,29.775,29.8116,820901.0
2022-03-28 15:55:00,32.56,32.62,32.55,32.6,1645303.0,29.8024,29.8574,29.7933,29.8391,1645303.0
2022-03-29 09:30:00,33.45,33.72,33.45,33.7,1935223.0,30.6171,30.8642,30.6171,30.8459,1935223.0
2022-03-29 09:35:00,33.71,33.73,33.48,33.49,1603843.0,30.855,30.8733,30.6445,30.6537,1603843.0
2022-03-29 09:40:00,33.49,33.53,33.4,33.48,1520788.0,30.6537,30.6903,30.5713,30.6445,1520788.0
2022-03-29 09:45:00,33.48,33.55,33.39,33.39,700238.0,30.6445,30.7086,30.5621,30.5621,700238.0
2022-03-29 09:50:00,33.39,33.46,33.35,33.4,545045.0,30.5621,30.6262,30.5255,30.5713,545045.0
2022-03-29 09:55:00,33.4,33.53,33.4,33.48,329484.0,30.5713,30.6903,30.5713,30.6445,329484.0
2022-03-29 10:00:00,33.48,33.55,33.44,33.45,1529353.0,30.6445,30.7086,30.6079,30.6171,1529353.0
2022-03-29 10:05:00,33.45,33.5,33.4,33.43,825217.0,30.6171,30.6628,30.5713,30.5988,825217.0
2022-03-29 10:10:00,33.42,33.5,33.3,33.34,1033498.0,30.5896,30.6628,30.4798,30.5164,1033498.0
2022-03-29 10:15:00,33.34,33.37,33.29,33.33,736355.0,30.5164,30.5438,30.4706,30.5072,736355.0
2022-03-29 10:20:00,33.34,33.38,33.31,33.36,653080.0,30.5164,30.553,30.4889,30.5347,653080.0
2022-03-29 10:25:00,33.35,33.41,33.32,33.39,274254.0,30.5255,30.5805,30.4981,30.5621,274254.0
2022-03-29 10:30:00,33.39,33.43,33.32,33.38,843381.0,30.5621,30.5988,30.4981,30.553,843381.0
2022-03-29 10:35:00,33.39,33.41,33.34,33.39,495680.0,30.5621,30.5805,30.5164,30.5621,495680.0
2022-03-29 10:40:00,33.39,33.46,33.36,33.43,674584.0,30.5621,30.6262,30.5347,30.5988,674584.0
2022-03-29 10:45:00,33.44,33.48,33.42,33.47,654685.0,30.6079,30.6445,30.5896,30.6354,654685.0
2022-03-29 10:50:00,33.47,33.49,33.43,33.47,244024.0,30.6354,30.6537,30.5988,30.6354,244024.0
2022-03-29 10:55:00,33.47,33.51,33.42,33.46,557977.0,30.6354,30.672,30.5896,30.6262,557977.0
2022-03-29 11:00:00,33.46,33.48,33.4,33.42,477292.0,30.6262,30.6445,30.5713,30.5896,477292.0
2022-03-29 11:05:00,33.42,33.44,33.39,33.41,310303.0,30.5896,30.6079,30.5621,30.5805,310303.0
2022-03-29 11:10:00,33.41,33.44,33.38,33.42,480312.0,30.5805,30.6079,30.553,30.5896,480312.0
2022-03-29 11:15:00,33.43,33.44,33.4,33.43,250896.0,30.5988,30.6079,30.5713,30.5988,250896.0
2022-03-29 11:20:00,33.43,33.44,33.35,33.37,253906.0,30.5988,30.6079,30.5255,30.5438,253906.0
2022-03-29 11:25:00,33.37,33.42,33.36,33.41,162439.0,30.5438,30.5896,30.5347,30.5805,162439.0
2022-03-29 11:30:00,33.41,33.42,33.37,33.41,822651.0,30.5805,30.5896,30.5438,30.5805,822651.0
2022-03-29 11:35:00,33.4,33.41,33.36,33.38,344039.0,30.5713,30.5805,30.5347,30.553,344039.0
2022-03-29 11:40:00,33.38,33.39,33.33,33.38,343284.0,30.553,30.5621,30.5072,30.553,343284.0
2022-03-29 11:45:00,33.38,33.4,33.37,33.4,213007.0,30.553,30.5713,30.5438,30.5713,213007.0
2022-03-29 11:50:00,33.4,33.4,33.36,33.37,136318.0,30.5713,30.5713,30.5347,30.5438,136318.0
2022-03-29 11:55:00,33.37,33.38,33.32,33.33,236847.0,30.5438,30.553,30.4981,30.5072,236847.0
2022-03-29 12:00:00,33.33,33.33,33.25,33.27,223814.0,30.5072,30.5072,30.434,30.4523,223814.0
2022-03-29 12:05:00,33.28,33.29,33.26,33.27,375867.0,30.4615,30.4706,30.4432,30.4523,375867.0
2022-03-29 12:10:00,33.27,33.28,33.24,33.27,244598.0,30.4523,30.4615,30.4248,30.4523,244598.0
2022-03-29 12:15:00,33.27,33.31,33.26,33.3,352086.0,30.4523,30.4889,30.4432,30.4798,352086.0
2022-03-29 12:20:00,33.31,33.32,33.27,33.3,234632.0,30.4889,30.4981,30.4523,30.4798,234632.0
2022-03-29 12:25:00,33.29,33.3,33.26,33.27,218133.0,30.4706,30.4798,30.4432,30.4523,218133.0
2022-03-29 12:30:00,33.26,33.27,33.2,33.21,317525.0,30.4432,30.4523,30.3882,30.3974,317525.0
2022-03-29 12:35:00,33.21,33.25,33.2,33.24,412174.0,30.3974,30.434,30.3882,30.4248,412174.0
2022-03-29 12:40:00,33.24,33.29,33.24,33.29,207445.0,30.4248,30.4706,30.4248,30.4706,207445.0
2022-03-29 12:45:00,33.29,33.31,33.28,33.29,208598.0,30.4706,30.4889,30.4615,30.4706,208598.0
2022-03-29 12:50:00,33.29,33.3,33.24,33.27,589756.0,30.4706,30.4798,30.4248,30.4523,589756.0
2022-03-29 12:55:00,33.26,33.28,33.24,33.28,440539.0,30.4432,30.4615,30.4248,30.4615,440539.0
2022-03-29 13:00:00,33.27,33.28,33.23,33.24,464380.0,30.4523,30.4615,30.4157,30.4248,464380.0
2022-03-29 13:05:00,33.24,33.25,33.22,33.24,200363.0,30.4248,30.434,30.4065,30.4248,200363.0
2022-03-29 13:10:00,33.24,33.26,33.24,33.25,109030.0,30.4248,30.4432,30.4248,30.434,109030.0
2022-03-29 13:15:00,33.24,33.25,33.23,33.24,97466.0,30.4248,30.434,30.4157,30.4248,97466.0
2022-03-29 13:20:00,33.24,33.24,33.21,33.22,97752.0,30.4248,30.4248,30.3974,30.4065,97752.0
2022-03-29 13:25:00,33.23,33.25,33.21,33.23,171255.0,30.4157,30.434,30.3974,30.4157,171255.0
2022-03-29 13:30:00,33.23,33.25,33.21,33.24,298381.0,30.4157,30.434,30.3974,30.4248,298381.0
2022-03-29 13:35:00,33.24,33.26,33.23,33.25,56074.0,30.4248,30.4432,30.4157,30.434,56074.0
2022-03-29 13:40:00,33.25,33.3,33.25,33.3,69490.0,30.434,30.4798,30.434,30.4798,69490.0
2022-03-29 13:45:00,33.3,33.33,33.29,33.32,453989.0,30.4798,30.5072,30.4706,30.4981,453989.0
2022-03-29 13:50:00,33.31,33.33,33.3,33.32,182657.0,30.4889,30.5072,30.4798,30.4981,182657.0
2022-03-29 13:55:00,33.31,33.31,33.28,33.31,254089.0,30.4889,30.4889,30.4615,30.4889,254089.0
2022-03-29 14:00:00,33.31,33.34,33.3,33.31,281906.0,30.4889,30.5164,30.4798,30.4889,281906.0
2022-03-29 14:05:00,33.31,33.32,33.29,33.31,209576.0,30.4889,30.4981,30.4706,30.4889,209576.0
2022-03-29 14:10:00,33.32,33.33,33.3,33.33,98528.0,30.4981,30.5072,30.4798,30.5072,98528.0
2022-03-29 14:15:00,33.33,33.34,33.31,33.32,173645.0,30.5072,30.5164,30.4889,30.4981,173645.0
2022-03-29 14:20:00,33.32,33.34,33.3,33.33,143921.0,30.4981,30.5164,30.4798,30.5072,143921.0
2022-03-29 14:25:00,33.34,33.36,33.33,33.35,123203.0,30.5164,30.5347,30.5072,30.5255,123203.0
2022-03-29 14:30:00,33.35,33.36,33.31,33.33,258995.0,30.5255,30.5347,30.4889,30.5072,258995.0
2022-03-29 14:35:00,33.33,33.34,33.31,33.32,171664.0,30.5072,30.5164,30.4889,30.4981,171664.0
2022-03-29 14:40:00,33.32,33.33,33.29,33.33,213636.0,30.4981,30.5072,30.4706,30.5072,213636.0
2022-03-29 14:45:00,33.32,33.33,33.3,33.32,285319.0,30.4981,30.5072,30.4798,30.4981,285319.0
2022-03-29 14:50:00,33.31,33.32,33.29,33.3,533146.0,30.4889,30.4981,30.4706,30.4798,533146.0
2022-03-29 14:55:00,33.3,33.3,33.28,33.29,315163.0,30.4798,30.4798,30.4615,30.4706,315163.0
2022-03-29 15:00:00,33.29,33.29,33.27,33.28,194209.0,30.4706,30.4706,30.4523,30.4615,194209.0
2022-03-29 15:05:00,33.28,33.29,33.26,33.29,162247.0,30.4615,30.4706,30.4432,30.4706,162247.0
2022-03-29 15:10:00,33.29,33.3,33.27,33.27,446102.0,30.4706,30.4798,30.4523,30.4523,446102.0
2022-03-29 15:15:00,33.27,33.29,33.26,33.29,150924.0,30.4523,30.4706,30.4432,30.4706,150924.0
2022-03-29 15:20:00,33.29,33.29,33.26,33.27,229863.0,30.4706,30.4706,30.4432,30.4523,229863.0
2022-03-29 15:25:00,33.27,33.29,33.26,33.29,244918.0,30.4523,30.4706,30.4432,30.4706,244918.0
2022-03-29 15:30:00,33.29,33.3,33.28,33.29,149860.0,30.4706,30.4798,30.4615,30.4706,149860.0
2022-03-29 15:35:00,33.3,33.31,33.28,33.3,326661.0,30.4798,30.4889,30.4615,30.4798,326661.0
2022-03-29 15:40:00,33.3,33.31,33.26,33.29,698833.0,30.4798,30.4889,30.4432,30.4706,698833.0
2022-03-29 15:45:00,33.29,33.31,33.28,33.29,469099.0,30.4706,30.4889,30.4615,30.4706,469099.0
2022-03-29 15:50:00,33.29,33.31,33.25,33.27,1537531.0,30.4706,30.4889,30.434,30.4523,1537531.0
2022-03-29 15:55:00,33.27,33.34,33.27,33.33,1917521.0,30.4523,30.5164,30.4523,30.5072,1917521.0
2022-03-30 09:30:00,33.11,33.38,33.06,33.37,1254758.0,30.3059,30.553,30.2601,30.5438,1254758.0
2022-03-30 09:35:00,33.36,33.45,33.32,33.4,1141324.0,30.5347,30.6171,30.4981,30.5713,1141324.0
2022-03-30 09:40:00,33.4,33.52,33.4,33.47,1439308.0,30.5713,30.6811,30.5713,30.6354,1439308.0
2022-03-30 09:45:00,33.47,33.51,33.39,33.5,1086216.0,30.6354,30.672,30.5621,30.6628,1086216.0
2022-03-30 09:50:00,33.5,33.51,33.35,33.42,915889.0,30.6628,30.672,30.5255,30.5896,915889.0
2022-03-30 09:55:00,33.42,33.49,33.39,33.49,1174323.0,30.5896,30.6537,30.5621,30.6537,1174323.0
2022-03-30 10:00:00,33.49,33.59,33.46,33.52,2495549.0,30.6537,30.7452,30.6262,30.6811,2495549.0
2022-03-30 10:05:00,33.53,33.54,33.46,33.52,848384.0,30.6903,30.6994,30.6262,30.6811,848384.0
2022-03-30 10:10:00,33.53,33.59,33.5,33.59,675206.0,30.6903,30.7452,30.6628,30.7452,675206.0
2022-03-30 10:15:00,33.58,33.59,33.49,33.52,452001.0,30.7361,30.7452,30.6537,30.6811,452001.0
2022-03-30 10:20:00,33.53,33.59,33.51,33.57,1133985.0,30.6903,30.7452,30.672,30.7269,1133985.0
2022-03-30 10:25:00,33.58,33.62,33.56,33.6,463026.0,30.7361,30.7727,30.7177,30.7544,463026.0
2022-03-30 10:30:00,33.6,33.61,33.55,33.58,567210.0,30.7544,30.7635,30.7086,30.7361,567210.0
2022-03-30 10:35:00,33.58,33.62,33.56,33.61,559076.0,30.7361,30.7727,30.7177,30.7635,559076.0
2022-03-30 10:40:00,33.61,33.62,33.55,33.56,928130.0,30.7635,30.7727,30.7086,30.7177,928130.0
2022-03-30 10:45:00,33.55,33.57,33.5,33.55,1468642.0,30.7086,30.7269,30.6628,30.7086,1468642.0
2022-03-30 10:50:00,33.54,33.58,33.48,33.49,387298.0,30.6994,30.7361,30.6445,30.6537,387298.0
2022-03-30 10:55:00,33.49,33.51,33.46,33.49,605481.0,30.6537,30.672,30.6262,30.6537,605481.0
2022-03-30 11:00:00,33.49,33.53,33.46,33.47,524147.0,30.6537,30.6903,30.6262,30.6354,524147.0
2022-03-30 11:05:00,33.48,33.48,33.42,33.45,318900.0,30.6445,30.6445,30.5896,30.6171,318900.0
2022-03-30 11:10:00,33.45,33.45,33.39,33.43,363200.0,30.6171,30.6171,30.5621,30.5988,363200.0
2022-03-30 11:15:00,33.42,33.48,33.42,33.47,399842.0,30.5896,30.6445,30.5896,30.6354,399842.0
2022-03-30 11:20:00,33.48,33.49,33.45,33.47,256804.0,30.6445,30.6537,30.6171,30.6354,256804.0
2022-03-30 11:25:00,33.46,33.47,33.41,33.42,345186.0,30.6262,30.6354,30.5805,30.5896,345186.0
2022-03-30 11:30:00,33.42,33.46,33.4,33.46,404133.0,30.5896,30.6262,30.5713,30.6262,404133.0
2022-03-30 11:35:00,33.46,33.49,33.46,33.49,407176.0,30.6262,30.6537,30.6262,30.6537,407176.0
2022-03-30 11:40:00,33.49,33.5,33.46,33.48,236365.0,30.6537,30.6628,30.6262,30.6445,236365.0
2022-03-30 11:45:00,33.48,33.5,33.48,33.49,152281.0,30.6445,30.6628,30.6445,30.6537,152281.0
2022-03-30 11:50:00,33.48,33.51,33.48,33.49,122849.0,30.6445,30.672,30.6445,30.6537,122849.0
2022-03-30 11:55:00,33.5,33.52,33.49,33.51,124601.0,30.6628,30.6811,30.6537,30.672,124601.0
2022-03-30 12:00:00,33.51,33.54,33.48,33.49,511726.0,30.672,30.6994,30.6445,30.6537,511726.0
2022-03-30 12:05:00,33.49,33.49,33.45,33.48,164534.0,30.6537,30.6537,30.6171,30.6445,164534.0
2022-03-30 12:10:00,33.47,33.48,33.44,33.45,251765.0,30.6354,30.6445,30.6079,30.6171,251765.0
2022-03-30 12:15:00,33.46,33.48,33.45,33.46,303535.0,30.6262,30.6445,30.6171,30.6262,303535.0
2022-03-30 12:20:00,33.46,33.48,33.44,33.48,126790.0,30.6262,30.6445,30.6079,30.6445,126790.0
2022-03-30 12:25:00,33.48,33.49,33.46,33.47,188322.0,30.6445,30.6537,30.6262,30.6354,188322.0
2022-03-30 12:30:00,33.48,33.48,33.46,33.48,508677.0,30.6445,30.6445,30.6262,30.6445,508677.0
2022-03-30 12:35:00,33.48,33.5,33.44,33.48,209592.0,30.6445,30.6628,30.6079,30.6445,209592.0
2022-03-30 12:40:00,33.48,33.48,33.39,33.42,454127.0,30.6445,30.6445,30.5621,30.5896,454127.0
2022-03-30 12:45:00,33.41,33.44,33.38,33.42,416307.0,30.5805,30.6079,30.553,30.5896,416307.0
2022-03-30 12:50:00,33.42,33.43,33.4,33.42,177133.0,30.5896,30.5988,30.5713,30.5896,177133.0
2022-03-30 12:55:00,33.43,33.43,33.39,33.39,130932.0,30.5988,30.5988,30.5621,30.5621,130932.0
2022-03-30 13:00:00,33.38,33.38,33.34,33.36,163685.0,30.553,30.553,30.5164,30.5347,163685.0
2022-03-30 13:05:00,33.36,33.38,33.32,33.33,343291.0,30.5347,30.553,30.4981,30.5072,343291.0
2022-03-30 13:10:00,33.34,33.38,33.33,33.37,375682.0,30.5164,30.553,30.5072,30.5438,375682.0
2022-03-30 13:15:00,33.37,33.38,33.31,33.31,149148.0,30.5438,30.553,30.4889,30.4889,149148.0
2022-03-30 13:20:00,33.3,33.31,33.26,33.3,284990.0,30.4798,30.4889,30.4432,30.4798,284990.0
2022-03-30 13:25:00,33.3,33.3,33.27,33.28,280956.0,30.4798,30.4798,30.4523,30.4615,280956.0
2022-03-30 13:30:00,33.29,33.32,33.28,33.3,328213.0,30.4706,30.4981,30.4615,30.4798,328213.0
2022-03-30 13:35:00,33.3,33.3,33.23,33.23,209195.0,30.4798,30.4798,30.4157,30.4157,209195.0
2022-03-30 13:40:00,33.23,33.24,33.19,33.2,328054.0,30.4157,30.4248,30.3791,30.3882,328054.0
2022-03-30 13:45:00,33.2,33.25,33.19,33.23,485341.0,30.3882,30.434,30.3791,30.4157,485341.0
2022-03-30 13:50:00,33.23,33.24,33.22,33.22,142620.0,30.4157,30.4248,30.4065,30.4065,142620.0
2022-03-30 13:55:00,33.23,33.24,33.19,33.2,280346.0,30.4157,30.4248,30.3791,30.3882,280346.0
2022-03-30 14:00:00,33.2,33.26,33.19,33.24,397557.0,30.3882,30.4432,30.3791,30.4248,397557.0
2022-03-30 14:05:00,33.23,33.24,33.21,33.23,207471.0,30.4157,30.4248,30.3974,30.4157,207471.0
2022-03-30 14:10:00,33.23,33.24,33.21,33.23,72370.0,30.4157,30.4248,30.3974,30.4157,72370.0
2022-03-30 14:15:00,33.23,33.23,33.18,33.19,246578.0,30.4157,30.4157,30.3699,30.3791,246578.0
2022-03-30 14:20:00,33.2,33.2,33.16,33.17,131448.0,30.3882,30.3882,30.3516,30.3608,131448.0
2022-03-30 14:25:00,33.16,33.18,33.14,33.16,258902.0,30.3516,30.3699,30.3333,30.3516,258902.0
2022-03-30 14:30:00,33.16,33.2,33.15,33.2,146054.0,30.3516,30.3882,30.3425,30.3882,146054.0
2022-03-30 14:35:00,33.2,33.23,33.2,33.21,219654.0,30.3882,30.4157,30.3882,30.3974,219654.0
2022-03-30 14:40:00,33.22,33.22,33.17,33.19,281120.0,30.4065,30.4065,30.3608,30.3791,281120.0
2022-03-30 14:45:00,33.19,33.19,33.15,33.17,321004.0,30.3791,30.3791,30.3425,30.3608,321004.0
2022-03-30 14:50:00,33.18,33.19,33.16,33.17,208465.0,30.3699,30.3791,30.3516,30.3608,208465.0
2022-03-30 14:55:00,33.18,33.21,33.15,33.15,329112.0,30.3699,30.3974,30.3425,30.3425,329112.0
2022-03-30 15:00:00,33.15,33.16,33.14,33.15,330460.0,30.3425,30.3516,30.3333,30.3425,330460.0
2022-03-30 15:05:00,33.15,33.16,33.13,33.14,190340.0,30.3425,30.3516,30.3242,30.3333,190340.0
2022-03-30 15:10:00,33.13,33.16,33.13,33.16,236212.0,30.3242,30.3516,30.3242,30.3516,236212.0
2022-03-30 15:15:00,33.16,33.2,33.14,33.15,3526529.0,30.3516,30.3882,30.3333,30.3425,3526529.0
2022-03-30 15:20:00,33.15,33.15,33.1,33.11,410100.0,30.3425,30.3425,30.2967,30.3059,410100.0
2022-03-30 15:25:00,33.11,33.14,33.09,33.14,528803.0,30.3059,30.3333,30.2876,30.3333,528803.0
2022-03-30 15:30:00,33.14,33.19,33.13,33.16,445732.0,30.3333,30.3791,30.3242,30.3516,445732.0
2022-03-30 15:35:00,33.17,33.19,33.13,33.14,586590.0,30.3608,30.3791,30.3242,30.3333,586590.0
2022-03-30 15:40:00,33.14,33.17,33.1,33.13,578990.0,30.3333,30.3608,30.2967,30.3242,578990.0
2022-03-30 15:45:00,33.13,33.17,33.12,33.16,468143.0,30.3242,30.3608,30.315,30.3516,468143.0
2022-03-30 15:50:00,33.15,33.16,33.07,33.09,752600.0,30.3425,30.3516,30.2692,30.2876,752600.0
2022-03-30 15:55:00,33.09,33.18,33.08,33.16,1984287.0,30.2876,30.3699,30.2784,30.3516,1984287.0
2022-03-31 09:30:00,32.74,32.77,32.44,32.47,625552.0,29.9672,29.9947,29.6926,29.7201,625552.0
2022-03-31 09:35:00,32.46,32.55,32.37,32.49,1021580.0,29.7109,29.7933,29.6285,29.7384,1021580.0
2022-03-31 09:40:00,32.48,32.51,32.34,32.44,2023093.0,29.7292,29.7567,29.6011,29.6926,2023093.0
2022-03-31 09:45:00,32.44,32.47,32.28,32.4,1343699.0,29.6926,29.7201,29.5462,29.656,1343699.0
2022-03-31 09:50:00,32.4,32.46,32.36,32.43,935141.0,29.656,29.7109,29.6194,29.6834,935141.0
2022-03-31 09:55:00,32.42,32.43,32.33,32.34,1468153.0,29.6743,29.6834,29.5919,29.6011,1468153.0
2022-03-31 10:00:00,32.33,32.34,32.19,32.27,2046634.0,29.5919,29.6011,29.4638,29.537,2046634.0
2022-03-31 10:05:00,32.27,32.31,32.23,32.3,1311176.0,29.537,29.5736,29.5004,29.5645,1311176.0
2022-03-31 10:10:00,32.29,32.34,32.23,32.3,955495.0,29.5553,29.6011,29.5004,29.5645,955495.0
2022-03-31 10:15:00,32.29,32.31,32.23,32.3,674040.0,29.5553,29.5736,29.5004,29.5645,674040.0
2022-03-31 10:20:00,32.31,32.32,32.26,32.28,545612.0,29.5736,29.5828,29.5278,29.5462,545612.0
2022-03-31 10:25:00,32.28,32.28,32.23,32.24,398121.0,29.5462,29.5462,29.5004,29.5095,398121.0
2022-03-31 10:30:00,32.24,32.33,32.23,32.27,454574.0,29.5095,29.5919,29.5004,29.537,454574.0
2022-03-31 10:35:00,32.27,32.3,32.25,32.29,570553.0,29.537,29.5645,29.5187,29.5553,570553.0
2022-03-31 10:40:00,32.28,32.35,32.27,32.34,287347.0,29.5462,29.6102,29.537,29.6011,287347.0
2022-03-31 10:45:00,32.34,32.41,32.33,32.38,519886.0,29.6011,29.6651,29.5919,29.6377,519886.0
2022-03-31 10:50:00,32.38,32.4,32.35,32.38,384604.0,29.6377,29.656,29.6102,29.6377,384604.0
2022-03-31 10:55:00,32.37,32.47,32.37,32.44,245295.0,29.6285,29.7201,29.6285,29.6926,245295.0
2022-03-31 11:00:00,32.44,32.44,32.37,32.42,403774.0,29.6926,29.6926,29.6285,29.6743,403774.0
2022-03-31 11:05:00,32.42,32.42,32.34,32.36,374348.0,29.6743,29.6743,29.6011,29.6194,374348.0
2022-03-31 11:10:00,32.36,32.36,32.31,32.34,185039.0,29.6194,29.6194,29.5736,29.6011,185039.0
2022-03-31 11:15:00,32.35,32.35,32.29,32.3,258036.0,29.6102,29.6102,29.5553,29.5645,258036.0
2022-03-31 11:20:00,32.3,32.34,32.29,32.33,231898.0,29.5645,29.6011,29.5553,29.5919,231898.0
2022-03-31 11:25:00,32.33,32.33,32.29,32.3,412926.0,29.5919,29.5919,29.5553,29.5645,412926.0
2022-03-31 11:30:00,32.31,32.36,32.29,32.32,381627.0,29.5736,29.6194,29.5553,29.5828,381627.0
2022-03-31 11:35:00,32.32,32.36,32.32,32.33,279043.0,29.5828,29.6194,29.5828,29.5919,279043.0
2022-03-31 11:40:00,32.34,32.38,32.34,32.36,165344.0,29.6011,29.6377,29.6011,29.6194,165344.0
2022-03-31 11:45:00,32.36,32.38,32.34,32.35,152845.0,29.6194,29.6377,29.6011,29.6102,152845.0
2022-03-31 11:50:00,32.34,32.35,32.32,32.35,111603.0,29.6011,29.6102,29.5828,29.6102,111603.0
2022-03-31 11:55:00,32.34,32.36,32.33,32.34,87536.0,29.6011,29.6194,29.5919,29.6011,87536.0
2022-03-31 12:00:00,32.34,32.36,32.3,32.33,188658.0,29.6011,29.6194,29.5645,29.5919,188658.0
2022-03-31 12:05:00,32.33,32.35,32.31,32.32,148828.0,29.5919,29.6102,29.5736,29.5828,148828.0
2022-03-31 12:10:00,32.31,32.34,32.29,32.3,172143.0,29.5736,29.6011,29.5553,29.5645,172143.0
2022-03-31 12:15:00,32.3,32.32,32.28,32.29,112322.0,29.5645,29.5828,29.5462,29.5553,112322.0
2022-03-31 12:20:00,32.29,32.29,32.26,32.27,89043.0,29.5553,29.5553,29.5278,29.537,89043.0
2022-03-31 12:25:00,32.27,32.28,32.25,32.27,297082.0,29.537,29.5462,29.5187,29.537,297082.0
2022-03-31 12:30:00,32.28,32.3,32.27,32.27,142158.0,29.5462,29.5645,29.537,29.537,142158.0
2022-03-31 12:35:00,32.27,32.32,32.27,32.3,329057.0,29.537,29.5828,29.537,29.5645,329057.0
2022-03-31 12:40:00,32.3,32.33,32.3,32.33,240406.0,29.5645,29.5919,29.5645,29.5919,240406.0
2022-03-31 12:45:00,32.33,32.34,32.29,32.31,147989.0,29.5919,29.6011,29.5553,29.5736,147989.0
2022-03-31 12:50:00,32.3,32.32,32.29,32.31,121310.0,29.5645,29.5828,29.5553,29.5736,121310.0
2022-03-31 12:55:00,32.31,32.32,32.28,32.3,168630.0,29.5736,29.5828,29.5462,29.5645,168630.0
2022-03-31 13:00:00,32.3,32.32,32.29,32.3,1036304.0,29.5645,29.5828,29.5553,29.5645,1036304.0
2022-03-31 13:05:00,32.3,32.31,32.28,32.29,267956.0,29.5645,29.5736,29.5462,29.5553,267956.0
2022-03-31 13:10:00,32.29,32.29,32.26,32.27,242197.0,29.5553,29.5553,29.5278,29.537,242197.0
2022-03-31 13:15:00,32.27,32.29,32.26,32.28,197191.0,29.537,29.5553,29.5278,29.5462,197191.0
2022-03-31 13:20:00,32.28,32.3,32.26,32.27,214989.0,29.5462,29.5645,29.5278,29.537,214989.0
2022-03-31 13:25:00,32.26,32.29,32.25,32.29,161037.0,29.5278,29.5553,29.5187,29.5553,161037.0
2022-03-31 13:30:00,32.28,32.3,32.27,32.29,212955.0,29.5462,29.5645,29.537,29.5553,212955.0
2022-03-31 13:35:00,32.29,32.29,32.25,32.27,119986.0,29.5553,29.5553,29.5187,29.537,119986.0
2022-03-31 13:40:00,32.27,32.29,32.26,32.29,109902.0,29.537,29.5553,29.5278,29.5553,109902.0
2022-03-31 13:45:00,32.29,32.29,32.27,32.29,144910.0,29.5553,29.5553,29.537,29.5553,144910.0
2022-03-31 13:50:00,32.29,32.32,32.28,32.31,161352.0,29.5553,29.5828,29.5462,29.5736,161352.0
2022-03-31 13:55:00,32.31,32.32,32.27,32.27,257717.0,29.5736,29.5828,29.537,29.537,257717.0
2022-03-31 14:00:00,32.27,32.28,32.25,32.26,189018.0,29.537,29.5462,29.5187,29.5278,189018.0
2022-03-31 14:05:00,32.26,32.28,32.25,32.27,128068.0,29.5278,29.5462,29.5187,29.537,128068.0
2022-03-31 14:10:00,32.26,32.26,32.24,32.25,141139.0,29.5278,29.5278,29.5095,29.5187,141139.0
2022-03-31 14:15:00,32.25,32.26,32.24,32.25,167012.0,29.5187,29.5278,29.5095,29.5187,167012.0
2022-03-31 14:20:00,32.25,32.27,32.24,32.25,309530.0,29.5187,29.537,29.5095,29.5187,309530.0
2022-03-31 14:25:00,32.25,32.26,32.23,32.26,306762.0,29.5187,29.5278,29.5004,29.5278,306762.0
2022-03-31 14:30:00,32.26,32.26,32.23,32.23,252041.0,29.5278,29.5278,29.5004,29.5004,252041.0
2022-03-31 14:35:00,32.23,32.26,32.22,32.25,661460.0,29.5004,29.5278,29.4912,29.5187,661460.0
2022-03-31 14:40:00,32.26,32.27,32.24,32.26,175179.0,29.5278,29.537,29.5095,29.5278,175179.0
2022-03-31 14:45:00,32.26,32.3,32.25,32.29,224225.0,29.5278,29.5645,29.5187,29.5553,224225.0
2022-03-31 14:50:00,32.29,32.29,32.27,32.28,274211.0,29.5553,29.5553,29.537,29.5462,274211.0
2022-03-31 14:55:00,32.28,32.29,32.26,32.28,488808.0,29.5462,29.5553,29.5278,29.5462,488808.0
2022-03-31 15:00:00,32.28,32.36,32.28,32.33,440192.0,29.5462,29.6194,29.5462,29.5919,440192.0
2022-03-31 15:05:00,32.32,32.32,32.29,32.31,262692.0,29.5828,29.5828,29.5553,29.5736,262692.0
2022-03-31 15:10:00,32.3,32.31,32.27,32.29,239869.0,29.5645,29.5736,29.537,29.5553,239869.0
2022-03-31 15:15:00,32.29,32.3,32.28,32.29,171366.0,29.5553,29.5645,29.5462,29.5553,171366.0
2022-03-31 15:20:00,32.29,32.29,32.24,32.24,162683.0,29.5553,29.5553,29.5095,29.5095,162683.0
2022-03-31 15:25:00,32.25,32.25,32.21,32.23,390532.0,29.5187,29.5187,29.4821,29.5004,390532.0
2022-03-31 15:30:00,32.23,32.24,32.18,32.19,511158.0,29.5004,29.5095,29.4546,29.4638,511158.0
2022-03-31 15:35:00,32.18,32.21,32.17,32.18,581556.0,29.4546,29.4821,29.4455,29.4546,581556.0
2022-03-31 15:40:00,32.18,32.18,32.12,32.13,457486.0,29.4546,29.4546,29.3997,29.4089,457486.0
2022-03-31 15:45:00,32.14,32.18,32.12,32.14,1780055.0,29.418,29.4546,29.3997,29.418,1780055.0
2022-03-31 15:50:00,32.14,32.14,32.08,32.09,1287898.0,29.418,29.418,29.3631,29.3722,1287898.0
2022-03-31 15:55:00,32.09,32.09,31.96,31.96,3530725.0,29.3722,29.3722,29.2533,29.2533,3530725.0
2022-04-01 09:30:00,33.49,33.78,33.48,33.68,2383762.0,30.6537,30.9191,30.6445,30.8276,2383762.0
2022-04-01 09:35:00,33.68,33.71,33.53,33.61,1771133.0,30.8276,30.855,30.6903,30.7635,1771133.0
2022-04-01 09:40:00,33.61,33.68,33.55,33.64,4078608.0,30.7635,30.8276,30.7086,30.791,4078608.0
2022-04-01 09:45:00,33.63,33.63,33.52,33.53,2214028.0,30.7818,30.7818,30.6811,30.6903,2214028.0
2022-04-01 09:50:00,33.52,33.54,33.34,33.41,1569387.0,30.6811,30.6994,30.5164,30.5805,1569387.0
2022-04-01 09:55:00,33.42,33.54,33.38,33.54,1205722.0,30.5896,30.6994,30.553,30.6994,1205722.0
2022-04-01 10:00:00,33.53,33.55,33.43,33.53,731730.0,30.6903,30.7086,30.5988,30.6903,731730.0
2022-04-01 10:05:00,33.53,33.59,33.49,33.54,717475.0,30.6903,30.7452,30.6537,30.6994,717475.0
2022-04-01 10:10:00,33.54,33.61,33.54,33.59,576396.0,30.6994,30.7635,30.6994,30.7452,576396.0
2022-04-01 10:15:00,33.59,33.6,33.47,33.49,509383.0,30.7452,30.7544,30.6354,30.6537,509383.0
2022-04-01 10:20:00,33.49,33.51,33.41,33.42,596063.0,30.6537,30.672,30.5805,30.5896,596063.0
2022-04-01 10:25:00,33.42,33.48,33.4,33.46,470762.0,30.5896,30.6445,30.5713,30.6262,470762.0
2022-04-01 10:30:00,33.47,33.49,33.38,33.42,276172.0,30.6354,30.6537,30.553,30.5896,276172.0
2022-04-01 10:35:00,33.43,33.44,33.26,33.28,859719.0,30.5988,30.6079,30.4432,30.4615,859719.0
2022-04-01 10:40:00,33.29,33.32,33.24,33.29,1167829.0,30.4706,30.4981,30.4248,30.4706,1167829.0
2022-04-01 10:45:00,33.29,33.39,33.25,33.37,887032.0,30.4706,30.5621,30.434,30.5438,887032.0
2022-04-01 10:50:00,33.38,33.43,33.37,33.39,601547.0,30.553,30.5988,30.5438,30.5621,601547.0
2022-04-01 10:55:00,33.4,33.44,33.37,33.41,598236.0,30.5713,30.6079,30.5438,30.5805,598236.0
2022-04-01 11:00:00,33.42,33.43,33.34,33.34,274090.0,30.5896,30.5988,30.5164,30.5164,274090.0
2022-04-01 11:05:00,33.35,33.37,33.3,33.32,319078.0,30.5255,30.5438,30.4798,30.4981,319078.0
2022-04-01 11:10:00,33.32,33.36,33.31,33.32,218059.0,30.4981,30.5347,30.4889,30.4981,218059.0
2022-04-01 11:15:00,33.31,33.31,33.26,33.28,376161.0,30.4889,30.4889,30.4432,30.4615,376161.0
2022-04-01 11:20:00,33.28,33.32,33.27,33.28,403578.0,30.4615,30.4981,30.4523,30.4615,403578.0
2022-04-01 11:25:00,33.28,33.29,33.17,33.19,537209.0,30.4615,30.4706,30.3608,30.3791,537209.0
2022-04-01 11:30:00,33.19,33.22,33.14,33.17,341559.0,30.3791,30.4065,30.3333,30.3608,341559.0
2022-04-01 11:35:00,33.16,33.17,33.12,33.13,225542.0,30.3516,30.3608,30.315,30.3242,225542.0
2022-04-01 11:40:00,33.14,33.17,33.11,33.15,380178.0,30.3333,30.3608,30.3059,30.3425,380178.0
2022-04-01 11:45:00,33.15,33.21,33.14,33.18,293778.0,30.3425,30.3974,30.3333,30.3699,293778.0
2022-04-01 11:50:00,33.18,33.2,33.15,33.18,167704.0,30.3699,30.3882,30.3425,30.3699,167704.0
2022-04-01 11:55:00,33.17,33.17,33.1,33.13,156311.0,30.3608,30.3608,30.2967,30.3242,156311.0
2022-04-01 12:00:00,33.12,33.13,33.08,33.09,236135.0,30.315,30.3242,30.2784,30.2876,236135.0
2022-04-01 12:05:00,33.08,33.13,33.05,33.13,262713.0,30.2784,30.3242,30.2509,30.3242,262713.0
2022-04-01 12:10:00,33.13,33.15,33.09,33.11,268397.0,30.3242,30.3425,30.2876,30.3059,268397.0
2022-04-01 12:15:00,33.11,33.12,33.02,33.07,261461.0,30.3059,30.315,30.2235,30.2692,261461.0
2022-04-01 12:20:00,33.06,33.13,33.05,33.11,219899.0,30.2601,30.3242,30.2509,30.3059,219899.0
2022-04-01 12:25:00,33.1,33.12,33.07,33.11,130165.0,30.2967,30.315,30.2692,30.3059,130165.0
2022-04-01 12:30:00,33.11,33.12,33.01,33.02,186328.0,30.3059,30.315,30.2143,30.2235,186328.0
2022-04-01 12:35:00,33.02,33.06,33.01,33.05,81082.0,30.2235,30.2601,30.2143,30.2509,81082.0
2022-04-01 12:40:00,33.05,33.08,33.04,33.08,272672.0,30.2509,30.2784,30.2418,30.2784,272672.0
2022-04-01 12:45:00,33.08,33.11,33.05,33.09,221218.0,30.2784,30.3059,30.2509,30.2876,221218.0
2022-04-01 12:50:00,33.08,33.09,33.06,33.07,156205.0,30.2784,30.2876,30.2601,30.2692,156205.0
2022-04-01 12:55:00,33.08,33.1,33.04,33.05,190175.0,30.2784,30.2967,30.2418,30.2509,190175.0
2022-04-01 13:00:00,33.05,33.06,33.02,33.04,158923.0,30.2509,30.2601,30.2235,30.2418,158923.0
2022-04-01 13:05:00,33.04,33.07,33.04,33.05,123576.0,30.2418,30.2692,30.2418,30.2509,123576.0
2022-04-01 13:10:00,33.04,33.04,32.99,32.99,107800.0,30.2418,30.2418,30.196,30.196,107800.0
2022-04-01 13:15:00,32.99,33.0,32.96,33.0,281470.0,30.196,30.2052,30.1686,30.2052,281470.0
2022-04-01 13:20:00,33.0,33.02,32.97,33.0,149847.0,30.2052,30.2235,30.1777,30.2052,149847.0
2022-04-01 13:25:00,32.99,33.0,32.97,32.98,92867.0,30.196,30.2052,30.1777,30.1869,92867.0
2022-04-01 13:30:00,32.98,33.0,32.97,32.97,99412.0,30.1869,30.2052,30.1777,30.1777,99412.0
2022-04-01 13:35:00,32.97,33.06,32.97,33.05,153229.0,30.1777,30.2601,30.1777,30.2509,153229.0
2022-04-01 13:40:00,33.04,33.11,33.03,33.09,335608.0,30.2418,30.3059,30.2326,30.2876,335608.0
2022-04-01 13:45:00,33.08,33.08,33.03,33.05,120060.0,30.2784,30.2784,30.2326,30.2509,120060.0
2022-04-01 13:50:00,33.05,33.05,33.02,33.04,171738.0,30.2509,30.2509,30.2235,30.2418,171738.0
2022-04-01 13:55:00,33.04,33.06,33.03,33.05,109796.0,30.2418,30.2601,30.2326,30.2509,109796.0
2022-04-01 14:00:00,33.04,33.08,33.02,33.07,173189.0,30.2418,30.2784,30.2235,30.2692,173189.0
2022-04-01 14:05:00,33.08,33.12,33.08,33.08,972785.0,30.2784,30.315,30.2784,30.2784,972785.0
2022-04-01 14:10:00,33.09,33.12,33.07,33.12,156688.0,30.2876,30.315,30.2692,30.315,156688.0
2022-04-01 14:15:00,33.13,33.17,33.12,33.16,168984.0,30.3242,30.3608,30.315,30.3516,168984.0
2022-04-01 14:20:00,33.15,33.2,33.15,33.16,715734.0,30.3425,30.3882,30.3425,30.3516,715734.0
2022-04-01 14:25:00,33.16,33.21,33.15,33.21,663834.0,30.3516,30.3974,30.3425,30.3974,663834.0
2022-04-01 14:30:00,33.21,33.25,33.2,33.24,213207.0,30.3974,30.434,30.3882,30.4248,213207.0
2022-04-01 14:35:00,33.24,33.25,33.2,33.22,239743.0,30.4248,30.434,30.3882,30.4065,239743.0
2022-04-01 14:40:00,33.22,33.24,33.21,33.23,473655.0,30.4065,30.4248,30.3974,30.4157,473655.0
2022-04-01 14:45:00,33.23,33.24,33.16,33.18,262785.0,30.4157,30.4248,30.3516,30.3699,262785.0
2022-04-01 14:50:00,33.17,33.19,33.15,33.16,304012.0,30.3608,30.3791,30.3425,30.3516,304012.0
2022-04-01 14:55:00,33.16,33.2,33.15,33.17,302476.0,30.3516,30.3882,30.3425,30.3608,302476.0
2022-04-01 15:00:00,33.16,33.2,33.15,33.19,467340.0,30.3516,30.3882,30.3425,30.3791,467340.0
2022-04-01 15:05:00,33.18,33.21,33.17,33.18,219309.0,30.3699,30.3974,30.3608,30.3699,219309.0
2022-04-01 15:10:00,33.18,33.19,33.16,33.18,375459.0,30.3699,30.3791,30.3516,30.3699,375459.0
2022-04-01 15:15:00,33.19,33.19,33.12,33.12,498888.0,30.3791,30.3791,30.315,30.315,498888.0
2022-04-01 15:20:00,33.13,33.13,33.09,33.12,756175.0,30.3242,30.3242,30.2876,30.315,756175.0
2022-04-01 15:25:00,33.11,33.16,33.11,33.15,178901.0,30.3059,30.3516,30.3059,30.3425,178901.0
2022-04-01 15:30:00,33.15,33.17,33.11,33.13,731524.0,30.3425,30.3608,30.3059,30.3242,731524.0
2022-04-01 15:35:00,33.13,33.15,33.09,33.12,541956.0,30.3242,30.3425,30.2876,30.315,541956.0
2022-04-01 15:40:00,33.12,33.16,33.1,33.12,589546.0,30.315,30.3516,30.2967,30.315,589546.0
2022-04-01 15:45:00,33.12,33.13,33.1,33.12,750675.0,30.315,30.3242,30.2967,30.315,750675.0
2022-04-01 15:50:00,33.12,33.16,33.1,33.16,1442555.0,30.315,30.3516,30.2967,30.3516,1442555.0
2022-04-01 15:55:00,33.15,33.2,33.14,33.2,3434691.0,30.3425,30.3882,30.3333,30.3882,3434691.0
2022-04-04 09:30:00,33.97,34.05,33.78,33.84,1281366.0,31.093,31.1662,30.9191,30.974,1281366.0
2022-04-04 09:35:00,33.84,33.95,33.82,33.9,678163.0,30.974,31.0747,30.9557,31.029,678163.0
2022-04-04 09:40:00,33.91,34.08,33.91,34.05,1644132.0,31.0381,31.1937,31.0381,31.1662,1644132.0
2022-04-04 09:45:00,34.06,34.17,34.04,34.12,1452669.0,31.1754,31.2761,31.1571,31.2303,1452669.0
2022-04-04 09:50:00,34.12,34.17,34.06,34.06,1503909.0,31.2303,31.2761,31.1754,31.1754,1503909.0
2022-04-04 09:55:00,34.07,34.08,34.01,34.05,686482.0,31.1846,31.1937,31.1296,31.1662,686482.0
2022-04-04 10:00:00,34.05,34.08,33.87,33.94,746172.0,31.1662,31.1937,31.0015,31.0656,746172.0
2022-04-04 10:05:00,33.94,34.03,33.9,34.01,764487.0,31.0656,31.1479,31.029,31.1296,764487.0
2022-04-04 10:10:00,34.02,34.09,33.99,34.03,547393.0,31.1388,31.2029,31.1113,31.1479,547393.0
2022-04-04 10:15:00,34.03,34.05,33.97,34.02,491674.0,31.1479,31.1662,31.093,31.1388,491674.0
2022-04-04 10:20:00,34.02,34.02,33.95,34.0,469491.0,31.1388,31.1388,31.0747,31.1205,469491.0
2022-04-04 10:25:00,34.0,34.12,33.98,34.1,582964.0,31.1205,31.2303,31.1022,31.212,582964.0
2022-04-04 10:30:00,34.11,34.13,34.06,34.11,828355.0,31.2212,31.2395,31.1754,31.2212,828355.0
2022-04-04 10:35:00,34.12,34.17,34.08,34.16,639370.0,31.2303,31.2761,31.1937,31.2669,639370.0
2022-04-04 10:40:00,34.16,34.2,34.14,34.19,750424.0,31.2669,31.3035,31.2486,31.2944,750424.0
2022-04-04 10:45:00,34.19,34.23,34.17,34.22,599266.0,31.2944,31.331,31.2761,31.3219,599266.0
2022-04-04 10:50:00,34.22,34.34,34.22,34.3,670970.0,31.3219,31.4317,31.3219,31.3951,670970.0
2022-04-04 10:55:00,34.31,34.32,34.25,34.3,487458.0,31.4042,31.4134,31.3493,31.3951,487458.0
2022-04-04 11:00:00,34.29,34.38,34.28,34.37,671601.0,31.3859,31.4683,31.3768,31.4591,671601.0
2022-04-04 11:05:00,34.37,34.39,34.31,34.34,808159.0,31.4591,31.4775,31.4042,31.4317,808159.0
2022-04-04 11:10:00,34.34,34.35,34.25,34.27,436939.0,31.4317,31.4408,31.3493,31.3676,436939.0
2022-04-04 11:15:00,34.26,34.28,34.23,34.27,254240.0,31.3585,31.3768,31.331,31.3676,254240.0
2022-04-04 11:20:00,34.26,34.27,34.2,34.22,226319.0,31.3585,31.3676,31.3035,31.3219,226319.0
2022-04-04 11:25:00,34.22,34.26,34.22,34.26,194492.0,31.3219,31.3585,31.3219,31.3585,194492.0
2022-04-04 11:30:00,34.26,34.29,34.21,34.23,210395.0,31.3585,31.3859,31.3127,31.331,210395.0
2022-04-04 11:35:00,34.22,34.27,34.21,34.26,286709.0,31.3219,31.3676,31.3127,31.3585,286709.0
2022-04-04 11:40:00,34.25,34.27,34.21,34.23,252301.0,31.3493,31.3676,31.3127,31.331,252301.0
2022-04-04 11:45:00,34.23,34.26,34.23,34.25,229497.0,31.331,31.3585,31.331,31.3493,229497.0
2022-04-04 11:50:00,34.25,34.26,34.22,34.23,341612.0,31.3493,31.3585,31.3219,31.331,341612.0
2022-04-04 11:55:00,34.24,34.26,34.22,34.24,156231.0,31.3402,31.3585,31.3219,31.3402,156231.0
2022-04-04 12:00:00,34.24,34.27,34.22,34.24,185496.0,31.3402,31.3676,31.3219,31.3402,185496.0
2022-04-04 12:05:00,34.25,34.25,34.21,34.23,240381.0,31.3493,31.3493,31.3127,31.331,240381.0
2022-04-04 12:10:00,34.23,34.25,34.2,34.23,185953.0,31.331,31.3493,31.3035,31.331,185953.0
2022-04-04 12:15:00,34.23,34.24,34.21,34.22,110631.0,31.331,31.3402,31.3127,31.3219,110631.0
2022-04-04 12:20:00,34.22,34.24,34.2,34.22,151183.0,31.3219,31.3402,31.3035,31.3219,151183.0
2022-04-04 12:25:00,34.22,34.23,34.19,34.22,190145.0,31.3219,31.331,31.2944,31.3219,190145.0
2022-04-04 12:30:00,34.21,34.23,34.2,34.2,162194.0,31.3127,31.331,31.3035,31.3035,162194.0
2022-04-04 12:35:00,34.21,34.23,34.17,34.19,279229.0,31.3127,31.331,31.2761,31.2944,279229.0
2022-04-04 12:40:00,34.19,34.19,34.15,34.16,205324.0,31.2944,31.2944,31.2578,31.2669,205324.0
2022-04-04 12:45:00,34.16,34.17,34.13,34.15,358767.0,31.2669,31.2761,31.2395,31.2578,358767.0
2022-04-04 12:50:00,34.15,34.17,34.14,34.16,153913.0,31.2578,31.2761,31.2486,31.2669,153913.0
2022-04-04 12:55:00,34.16,34.19,34.15,34.19,174939.0,31.2669,31.2944,31.2578,31.2944,174939.0
2022-04-04 13:00:00,34.18,34.19,34.13,34.14,323560.0,31.2852,31.2944,31.2395,31.2486,323560.0
2022-04-04 13:05:00,34.14,34.17,34.13,34.16,302162.0,31.2486,31.2761,31.2395,31.2669,302162.0
2022-04-04 13:10:00,34.15,34.17,34.14,34.16,264657.0,31.2578,31.2761,31.2486,31.2669,264657.0
2022-04-04 13:15:00,34.16,34.19,34.14,34.18,242978.0,31.2669,31.2944,31.2486,31.2852,242978.0
2022-04-04 13:20:00,34.18,34.22,34.16,34.22,457256.0,31.2852,31.3219,31.2669,31.3219,457256.0
2022-04-04 13:25:00,34.22,34.22,34.19,34.2,224639.0,31.3219,31.3219,31.2944,31.3035,224639.0
2022-04-04 13:30:00,34.2,34.2,34.15,34.16,124656.0,31.3035,31.3035,31.2578,31.2669,124656.0
2022-04-04 13:35:00,34.17,34.2,34.15,34.19,126452.0,31.2761,31.3035,31.2578,31.2944,126452.0
2022-04-04 13:40:00,34.19,34.21,34.18,34.21,125347.0,31.2944,31.3127,31.2852,31.3127,125347.0
2022-04-04 13:45:00,34.21,34.22,34.2,34.2,156497.0,31.3127,31.3219,31.3035,31.3035,156497.0
2022-04-04 13:50:00,34.21,34.23,34.2,34.2,150311.0,31.3127,31.331,31.3035,31.3035,150311.0
2022-04-04 13:55:00,34.21,34.23,34.2,34.23,91167.0,31.3127,31.331,31.3035,31.331,91167.0
2022-04-04 14:00:00,34.22,34.23,34.18,34.19,196007.0,31.3219,31.331,31.2852,31.2944,196007.0
2022-04-04 14:05:00,34.2,34.2,34.16,34.16,154324.0,31.3035,31.3035,31.2669,31.2669,154324.0
2022-04-04 14:10:00,34.16,34.2,34.16,34.19,197257.0,31.2669,31.3035,31.2669,31.2944,197257.0
2022-04-04 14:15:00,34.2,34.22,34.18,34.22,121324.0,31.3035,31.3219,31.2852,31.3219,121324.0
2022-04-04 14:20:00,34.22,34.24,34.2,34.22,155691.0,31.3219,31.3402,31.3035,31.3219,155691.0
2022-04-04 14:25:00,34.22,34.25,34.22,34.23,307793.0,31.3219,31.3493,31.3219,31.331,307793.0
2022-04-04 14:30:00,34.23,34.24,34.21,34.22,140228.0,31.331,31.3402,31.3127,31.3219,140228.0
2022-04-04 14:35:00,34.22,34.23,34.2,34.22,135567.0,31.3219,31.331,31.3035,31.3219,135567.0
2022-04-04 14:40:00,34.22,34.24,34.22,34.23,68354.0,31.3219,31.3402,31.3219,31.331,68354.0
2022-04-04 14:45:00,34.23,34.24,34.23,34.24,142748.0,31.331,31.3402,31.331,31.3402,142748.0
2022-04-04 14:50:00,34.23,34.25,34.22,34.25,229232.0,31.331,31.3493,31.3219,31.3493,229232.0
2022-04-04 14:55:00,34.25,34.25,34.22,34.24,372744.0,31.3493,31.3493,31.3219,31.3402,372744.0
2022-04-04 15:00:00,34.24,34.24,34.17,34.2,230270.0,31.3402,31.3402,31.2761,31.3035,230270.0
2022-04-04 15:05:00,34.21,34.22,34.19,34.21,271041.0,31.3127,31.3219,31.2944,31.3127,271041.0
2022-04-04 15:10:00,34.21,34.23,34.19,34.22,338388.0,31.3127,31.331,31.2944,31.3219,338388.0
2022-04-04 15:15:00,34.23,34.25,34.22,34.25,240861.0,31.331,31.3493,31.3219,31.3493,240861.0
2022-04-04 15:20:00,34.25,34.26,34.23,34.25,333058.0,31.3493,31.3585,31.331,31.3493,333058.0
2022-04-04 15:25:00,34.25,34.28,34.24,34.26,216578.0,31.3493,31.3768,31.3402,31.3585,216578.0
2022-04-04 15:30:00,34.26,34.26,34.23,34.25,347713.0,31.3585,31.3585,31.331,31.3493,347713.0
2022-04-04 15:35:00,34.24,34.28,34.24,34.27,242413.0,31.3402,31.3768,31.3402,31.3676,242413.0
2022-04-04 15:40:00,34.27,34.29,34.24,34.24,490725.0,31.3676,31.3859,31.3402,31.3402,490725.0
2022-04-04 15:45:00,34.25,34.28,34.23,34.27,798566.0,31.3493,31.3768,31.331,31.3676,798566.0
2022-04-04 15:50:00,34.27,34.32,34.26,34.31,1458632.0,31.3676,31.4134,31.3585,31.4042,1458632.0
2022-04-04 15:55:00,34.3,34.35,34.29,34.35,2613454.0,31.3951,31.4408,31.3859,31.4408,2613454.0
2022-04-05 09:30:00,34.15,34.16,33.84,33.89,2140532.0,31.2578,31.2669,30.974,31.0198,2140532.0
2022-04-05 09:35:00,33.89,33.93,33.71,33.78,935479.0,31.0198,31.0564,30.855,30.9191,935479.0
2022-04-05 09:40:00,33.77,33.81,33.71,33.78,805162.0,30.91,30.9466,30.855,30.9191,805162.0
2022-04-05 09:45:00,33.79,33.84,33.72,33.81,1266681.0,30.9283,30.974,30.8642,30.9466,1266681.0
2022-04-05 09:50:00,33.81,33.82,33.61,33.62,708212.0,30.9466,30.9557,30.7635,30.7727,708212.0
2022-04-05 09:55:00,33.63,33.89,33.63,33.89,583061.0,30.7818,31.0198,30.7818,31.0198,583061.0
2022-04-05 10:00:00,33.89,33.89,33.68,33.7,1198321.0,31.0198,31.0198,30.8276,30.8459,1198321.0
2022-04-05 10:05:00,33.69,33.7,33.54,33.57,1068330.0,30.8367,30.8459,30.6994,30.7269,1068330.0
2022-04-05 10:10:00,33.57,33.65,33.53,33.55,1163433.0,30.7269,30.8001,30.6903,30.7086,1163433.0
2022-04-05 10:15:00,33.55,33.56,33.48,33.52,770788.0,30.7086,30.7177,30.6445,30.6811,770788.0
2022-04-05 10:20:00,33.52,33.62,33.5,33.61,1114930.0,30.6811,30.7727,30.6628,30.7635,1114930.0
2022-04-05 10:25:00,33.61,33.63,33.52,33.62,650435.0,30.7635,30.7818,30.6811,30.7727,650435.0
2022-04-05 10:30:00,33.62,33.64,33.51,33.52,486624.0,30.7727,30.791,30.672,30.6811,486624.0
2022-04-05 10:35:00,33.52,33.57,33.45,33.48,427055.0,30.6811,30.7269,30.6171,30.6445,427055.0
2022-04-05 10:40:00,33.48,33.56,33.48,33.54,505439.0,30.6445,30.7177,30.6445,30.6994,505439.0
2022-04-05 10:45:00,33.54,33.61,33.53,33.59,397011.0,30.6994,30.7635,30.6903,30.7452,397011.0
2022-04-05 10:50:00,33.59,33.62,33.54,33.62,391897.0,30.7452,30.7727,30.6994,30.7727,391897.0
2022-04-05 10:55:00,33.61,33.64,33.6,33.64,454468.0,30.7635,30.791,30.7544,30.791,454468.0
2022-04-05 11:00:00,33.64,33.65,33.56,33.61,517635.0,30.791,30.8001,30.7177,30.7635,517635.0
2022-04-05 11:05:00,33.61,33.64,33.59,33.61,342131.0,30.7635,30.791,30.7452,30.7635,342131.0
2022-04-05 11:10:00,33.61,33.63,33.56,33.62,510177.0,30.7635,30.7818,30.7177,30.7727,510177.0
2022-04-05 11:15:00,33.62,33.64,33.57,33.59,502008.0,30.7727,30.791,30.7269,30.7452,502008.0
2022-04-05 11:20:00,33.59,33.64,33.56,33.57,387094.0,30.7452,30.791,30.7177,30.7269,387094.0
2022-04-05 11:25:00,33.58,33.58,33.47,33.49,437289.0,30.7361,30.7361,30.6354,30.6537,437289.0
2022-04-05 11:30:00,33.49,33.53,33.45,33.52,456732.0,30.6537,30.6903,30.6171,30.6811,456732.0
2022-04-05 11:35:00,33.53,33.55,33.47,33.51,269585.0,30.6903,30.7086,30.6354,30.672,269585.0
2022-04-05 11:40:00,33.5,33.53,33.49,33.5,222961.0,30.6628,30.6903,30.6537,30.6628,222961.0
2022-04-05 11:45:00,33.5,33.52,33.48,33.52,211468.0,30.6628,30.6811,30.6445,30.6811,211468.0
2022-04-05 11:50:00,33.52,33.55,33.49,33.51,196835.0,30.6811,30.7086,30.6537,30.672,196835.0
2022-04-05 11:55:00,33.51,33.53,33.48,33.51,210918.0,30.672,30.6903,30.6445,30.672,210918.0
2022-04-05 12:00:00,33.51,33.53,33.46,33.5,322198.0,30.672,30.6903,30.6262,30.6628,322198.0
2022-04-05 12:05:00,33.5,33.5,33.45,33.45,109250.0,30.6628,30.6628,30.6171,30.6171,109250.0
2022-04-05 12:10:00,33.45,33.46,33.43,33.44,140135.0,30.6171,30.6262,30.5988,30.6079,140135.0
2022-04-05 12:15:00,33.44,33.48,33.43,33.45,275065.0,30.6079,30.6445,30.5988,30.6171,275065.0
2022-04-05 12:20:00,33.45,33.45,33.41,33.42,173675.0,30.6171,30.6171,30.5805,30.5896,173675.0
2022-04-05 12:25:00,33.42,33.43,33.39,33.4,134918.0,30.5896,30.5988,30.5621,30.5713,134918.0
2022-04-05 12:30:00,33.41,33.44,33.4,33.42,187185.0,30.5805,30.6079,30.5713,30.5896,187185.0
2022-04-05 12:35:00,33.42,33.46,33.4,33.46,188133.0,30.5896,30.6262,30.5713,30.6262,188133.0
2022-04-05 12:40:00,33.46,33.49,33.46,33.47,372964.0,30.6262,30.6537,30.6262,30.6354,372964.0
2022-04-05 12:45:00,33.47,33.5,33.47,33.5,229944.0,30.6354,30.6628,30.6354,30.6628,229944.0
2022-04-05 12:50:00,33.5,33.52,33.47,33.49,204631.0,30.6628,30.6811,30.6354,30.6537,204631.0
2022-04-05 12:55:00,33.5,33.52,33.49,33.51,195267.0,30.6628,30.6811,30.6537,30.672,195267.0
2022-04-05 13:00:00,33.51,33.55,33.5,33.53,170789.0,30.672,30.7086,30.6628,30.6903,170789.0
2022-04-05 13:05:00,33.53,33.57,33.51,33.57,293454.0,30.6903,30.7269,30.672,30.7269,293454.0
2022-04-05 13:10:00,33.57,33.6,33.57,33.59,183867.0,30.7269,30.7544,30.7269,30.7452,183867.0
2022-04-05 13:15:00,33.59,33.61,33.56,33.58,548648.0,30.7452,30.7635,30.7177,30.7361,548648.0
2022-04-05 13:20:00,33.58,33.59,33.55,33.56,313964.0,30.7361,30.7452,30.7086,30.7177,313964.0
2022-04-05 13:25:00,33.56,33.58,33.55,33.55,174436.0,30.7177,30.7361,30.7086,30.7086,174436.0
2022-04-05 13:30:00,33.55,33.56,33.52,33.54,245175.0,30.7086,30.7177,30.6811,30.6994,245175.0
2022-04-05 13:35:00,33.54,33.56,33.53,33.55,145991.0,30.6994,30.7177,30.6903,30.7086,145991.0
2022-04-05 13:40:00,33.55,33.55,33.51,33.53,280353.0,30.7086,30.7086,30.672,30.6903,280353.0
2022-04-05 13:45:00,33.53,33.54,33.48,33.49,197945.0,30.6903,30.6994,30.6445,30.6537,197945.0
2022-04-05 13:50:00,33.49,33.5,33.46,33.46,98885.0,30.6537,30.6628,30.6262,30.6262,98885.0
2022-04-05 13:55:00,33.47,33.48,33.46,33.48,56903.0,30.6354,30.6445,30.6262,30.6445,56903.0
2022-04-05 14:00:00,33.47,33.5,33.45,33.49,167142.0,30.6354,30.6628,30.6171,30.6537,167142.0
2022-04-05 14:05:00,33.49,33.51,33.47,33.48,154479.0,30.6537,30.672,30.6354,30.6445,154479.0
2022-04-05 14:10:00,33.49,33.53,33.48,33.52,396687.0,30.6537,30.6903,30.6445,30.6811,396687.0
2022-04-05 14:15:00,33.52,33.56,33.51,33.56,113385.0,30.6811,30.7177,30.672,30.7177,113385.0
2022-04-05 14:20:00,33.56,33.6,33.55,33.55,631718.0,30.7177,30.7544,30.7086,30.7086,631718.0
2022-04-05 14:25:00,33.55,33.57,33.54,33.55,79806.0,30.7086,30.7269,30.6994,30.7086,79806.0
2022-04-05 14:30:00,33.55,33.56,33.52,33.54,142907.0,30.7086,30.7177,30.6811,30.6994,142907.0
2022-04-05 14:35:00,33.54,33.57,33.51,33.51,243095.0,30.6994,30.7269,30.672,30.672,243095.0
2022-04-05 14:40:00,33.52,33.6,33.51,33.59,247959.0,30.6811,30.7544,30.672,30.7452,247959.0
2022-04-05 14:45:00,33.59,33.61,33.55,33.59,429705.0,30.7452,30.7635,30.7086,30.7452,429705.0
2022-04-05 14:50:00,33.59,33.6,33.53,33.55,269303.0,30.7452,30.7544,30.6903,30.7086,269303.0
2022-04-05 14:55:00,33.55,33.57,33.51,33.52,115323.0,30.7086,30.7269,30.672,30.6811,115323.0
2022-04-05 15:00:00,33.52,33.55,33.5,33.51,151470.0,30.6811,30.7086,30.6628,30.672,151470.0
2022-04-05 15:05:00,33.51,33.51,33.48,33.49,297747.0,30.672,30.672,30.6445,30.6537,297747.0
2022-04-05 15:10:00,33.49,33.5,33.43,33.47,511133.0,30.6537,30.6628,30.5988,30.6354,511133.0
2022-04-05 15:15:00,33.48,33.5,33.45,33.45,162678.0,30.6445,30.6628,30.6171,30.6171,162678.0
2022-04-05 15:20:00,33.45,33.51,33.44,33.5,339266.0,30.6171,30.672,30.6079,30.6628,339266.0
2022-04-05 15:25:00,33.5,33.5,33.43,33.44,168414.0,30.6628,30.6628,30.5988,30.6079,168414.0
2022-04-05 15:30:00,33.43,33.43,33.37,33.41,352495.0,30.5988,30.5988,30.5438,30.5805,352495.0
2022-04-05 15:35:00,33.41,33.44,33.38,33.39,376459.0,30.5805,30.6079,30.553,30.5621,376459.0
2022-04-05 15:40:00,33.39,33.41,33.36,33.38,1030482.0,30.5621,30.5805,30.5347,30.553,1030482.0
2022-04-05 15:45:00,33.38,33.4,33.37,33.38,598719.0,30.553,30.5713,30.5438,30.553,598719.0
2022-04-05 15:50:00,33.39,33.41,33.37,33.38,1229451.0,30.5621,30.5805,30.5438,30.553,1229451.0
2022-04-05 15:55:00,33.38,33.44,33.37,33.42,1763754.0,30.553,30.6079,30.5438,30.5896,1763754.0
2022-04-06 09:30:00,32.98,33.05,32.79,32.9,947648.0,30.1869,30.2509,30.013,30.1136,947648.0
2022-04-06 09:35:00,32.91,32.93,32.74,32.78,859498.0,30.1228,30.1411,29.9672,30.0038,859498.0
2022-04-06 09:40:00,32.77,32.82,32.73,32.75,1220428.0,29.9947,30.0404,29.958,29.9763,1220428.0
2022-04-06 09:45:00,32.75,32.8,32.7,32.71,1329478.0,29.9763,30.0221,29.9306,29.9397,1329478.0
2022-04-06 09:50:00,32.71,32.78,32.68,32.7,755218.0,29.9397,30.0038,29.9123,29.9306,755218.0
2022-04-06 09:55:00,32.69,32.73,32.63,32.64,1014833.0,29.9214,29.958,29.8665,29.8757,1014833.0
2022-04-06 10:00:00,32.64,32.68,32.57,32.59,586652.0,29.8757,29.9123,29.8116,29.8299,586652.0
2022-04-06 10:05:00,32.59,32.66,32.55,32.65,404910.0,29.8299,29.894,29.7933,29.8848,404910.0
2022-04-06 10:10:00,32.65,32.72,32.62,32.72,434765.0,29.8848,29.9489,29.8574,29.9489,434765.0
2022-04-06 10:15:00,32.72,32.75,32.7,32.72,707928.0,29.9489,29.9763,29.9306,29.9489,707928.0
2022-04-06 10:20:00,32.72,32.79,32.7,32.77,409281.0,29.9489,30.013,29.9306,29.9947,409281.0
2022-04-06 10:25:00,32.77,32.79,32.67,32.68,689909.0,29.9947,30.013,29.9031,29.9123,689909.0
2022-04-06 10:30:00,32.67,32.76,32.67,32.72,636662.0,29.9031,29.9855,29.9031,29.9489,636662.0
2022-04-06 10:35:00,32.72,32.75,32.69,32.75,231505.0,29.9489,29.9763,29.9214,29.9763,231505.0
2022-04-06 10:40:00,32.74,32.76,32.7,32.76,462289.0,29.9672,29.9855,29.9306,29.9855,462289.0
2022-04-06 10:45:00,32.75,32.78,32.71,32.75,595555.0,29.9763,30.0038,29.9397,29.9763,595555.0
2022-04-06 10:50:00,32.74,32.76,32.66,32.69,443909.0,29.9672,29.9855,29.894,29.9214,443909.0
2022-04-06 10:55:00,32.69,32.72,32.65,32.66,220617.0,29.9214,29.9489,29.8848,29.894,220617.0
2022-04-06 11:00:00,32.65,32.7,32.62,32.69,341473.0,29.8848,29.9306,29.8574,29.9214,341473.0
2022-04-06 11:05:00,32.7,32.7,32.58,32.59,346860.0,29.9306,29.9306,29.8207,29.8299,346860.0
2022-04-06 11:10:00,32.59,32.63,32.58,32.62,329493.0,29.8299,29.8665,29.8207,29.8574,329493.0
2022-04-06 11:15:00,32.62,32.65,32.58,32.59,271181.0,29.8574,29.8848,29.8207,29.8299,271181.0
2022-04-06 11:20:00,32.58,32.63,32.58,32.59,232510.0,29.8207,29.8665,29.8207,29.8299,232510.0
2022-04-06 11:25:00,32.59,32.61,32.57,32.59,675599.0,29.8299,29.8482,29.8116,29.8299,675599.0
2022-04-06 11:30:00,32.59,32.61,32.53,32.53,293338.0,29.8299,29.8482,29.775,29.775,293338.0
2022-04-06 11:35:00,32.54,32.59,32.53,32.57,282127.0,29.7841,29.8299,29.775,29.8116,282127.0
2022-04-06 11:40:00,32.58,32.64,32.57,32.59,160958.0,29.8207,29.8757,29.8116,29.8299,160958.0
2022-04-06 11:45:00,32.59,32.62,32.56,32.59,1375295.0,29.8299,29.8574,29.8024,29.8299,1375295.0
2022-04-06 11:50:00,32.59,32.63,32.58,32.63,334151.0,29.8299,29.8665,29.8207,29.8665,334151.0
2022-04-06 11:55:00,32.63,32.65,32.59,32.59,339325.0,29.8665,29.8848,29.8299,29.8299,339325.0
2022-04-06 12:00:00,32.59,32.63,32.58,32.59,198338.0,29.8299,29.8665,29.8207,29.8299,198338.0
2022-04-06 12:05:00,32.59,32.64,32.59,32.62,386309.0,29.8299,29.8757,29.8299,29.8574,386309.0
2022-04-06 12:10:00,32.63,32.64,32.61,32.62,174827.0,29.8665,29.8757,29.8482,29.8574,174827.0
2022-04-06 12:15:00,32.63,32.63,32.59,32.59,161425.0,29.8665,29.8665,29.8299,29.8299,161425.0
2022-04-06 12:20:00,32.59,32.59,32.56,32.58,230448.0,29.8299,29.8299,29.8024,29.8207,230448.0
2022-04-06 12:25:00,32.58,32.58,32.55,32.55,158184.0,29.8207,29.8207,29.7933,29.7933,158184.0
2022-04-06 12:30:00,32.55,32.58,32.54,32.56,271709.0,29.7933,29.8207,29.7841,29.8024,271709.0
2022-04-06 12:35:00,32.56,32.58,32.55,32.58,71277.0,29.8024,29.8207,29.7933,29.8207,71277.0
2022-04-06 12:40:00,32.57,32.61,32.55,32.56,168443.0,29.8116,29.8482,29.7933,29.8024,168443.0
2022-04-06 12:45:00,32.57,32.58,32.55,32.56,128329.0,29.8116,29.8207,29.7933,29.8024,128329.0
2022-04-06 12:50:00,32.57,32.58,32.55,32.57,67667.0,29.8116,29.8207,29.7933,29.8116,67667.0
2022-04-06 12:55:00,32.57,32.59,32.57,32.58,110078.0,29.8116,29.8299,29.8116,29.8207,110078.0
2022-04-06 13:00:00,32.57,32.58,32.56,32.57,73110.0,29.8116,29.8207,29.8024,29.8116,73110.0
2022-04-06 13:05:00,32.58,32.6,32.57,32.58,110968.0,29.8207,29.8391,29.8116,29.8207,110968.0
2022-04-06 13:10:00,32.59,32.6,32.58,32.59,103176.0,29.8299,29.8391,29.8207,29.8299,103176.0
2022-04-06 13:15:00,32.59,32.63,32.58,32.62,164972.0,29.8299,29.8665,29.8207,29.8574,164972.0
2022-04-06 13:20:00,32.62,32.68,32.61,32.67,307518.0,29.8574,29.9123,29.8482,29.9031,307518.0
2022-04-06 13:25:00,32.67,32.68,32.64,32.66,211530.0,29.9031,29.9123,29.8757,29.894,211530.0
2022-04-06 13:30:00,32.66,32.67,32.63,32.67,150756.0,29.894,29.9031,29.8665,29.9031,150756.0
2022-04-06 13:35:00,32.67,32.69,32.64,32.68,105378.0,29.9031,29.9214,29.8757,29.9123,105378.0
2022-04-06 13:40:00,32.69,32.75,32.67,32.74,342851.0,29.9214,29.9763,29.9031,29.9672,342851.0
2022-04-06 13:45:00,32.74,32.77,32.71,32.76,298522.0,29.9672,29.9947,29.9397,29.9855,298522.0
2022-04-06 13:50:00,32.76,32.77,32.73,32.75,241802.0,29.9855,29.9947,29.958,29.9763,241802.0
2022-04-06 13:55:00,32.75,32.75,32.67,32.68,318557.0,29.9763,29.9763,29.9031,29.9123,318557.0
2022-04-06 14:00:00,32.67,32.86,32.63,32.78,1654007.0,29.9031,30.077,29.8665,30.0038,1654007.0
2022-04-06 14:05:00,32.78,32.78,32.61,32.62,419445.0,30.0038,30.0038,29.8482,29.8574,419445.0
2022-04-06 14:10:00,32.61,32.61,32.54,32.54,203502.0,29.8482,29.8482,29.7841,29.7841,203502.0
2022-04-06 14:15:00,32.54,32.54,32.46,32.5,258273.0,29.7841,29.7841,29.7109,29.7475,258273.0
2022-04-06 14:20:00,32.5,32.55,32.49,32.53,340593.0,29.7475,29.7933,29.7384,29.775,340593.0
2022-04-06 14:25:00,32.53,32.62,32.53,32.59,540392.0,29.775,29.8574,29.775,29.8299,540392.0
2022-04-06 14:30:00,32.58,32.8,32.58,32.77,625149.0,29.8207,30.0221,29.8207,29.9947,625149.0
2022-04-06 14:35:00,32.78,32.84,32.7,32.71,861189.0,30.0038,30.0587,29.9306,29.9397,861189.0
2022-04-06 14:40:00,32.7,32.77,32.68,32.74,463144.0,29.9306,29.9947,29.9123,29.9672,463144.0
2022-04-06 14:45:00,32.73,32.79,32.71,32.72,442071.0,29.958,30.013,29.9397,29.9489,442071.0
2022-04-06 14:50:00,32.73,32.81,32.71,32.8,289693.0,29.958,30.0313,29.9397,30.0221,289693.0
2022-04-06 14:55:00,32.8,32.86,32.79,32.85,529391.0,30.0221,30.077,30.013,30.0679,529391.0
2022-04-06 15:00:00,32.86,32.94,32.85,32.91,335699.0,30.077,30.1503,30.0679,30.1228,335699.0
2022-04-06 15:05:00,32.91,32.92,32.84,32.86,562224.0,30.1228,30.1319,30.0587,30.077,562224.0
2022-04-06 15:10:00,32.86,32.89,32.8,32.81,333160.0,30.077,30.1045,30.0221,30.0313,333160.0
2022-04-06 15:15:00,32.82,32.84,32.78,32.79,339951.0,30.0404,30.0587,30.0038,30.013,339951.0
2022-04-06 15:20:00,32.79,32.8,32.75,32.76,382814.0,30.013,30.0221,29.9763,29.9855,382814.0
2022-04-06 15:25:00,32.77,32.77,32.69,32.7,310170.0,29.9947,29.9947,29.9214,29.9306,310170.0
2022-04-06 15:30:00,32.7,32.73,32.67,32.68,676152.0,29.9306,29.958,29.9031,29.9123,676152.0
2022-04-06 15:35:00,32.68,32.76,32.66,32.76,568634.0,29.9123,29.9855,29.894,29.9855,568634.0
2022-04-06 15:40:00,32.76,32.77,32.71,32.76,681165.0,29.9855,29.9947,29.9397,29.9855,681165.0
2022-04-06 15:45:00,32.75,32.8,32.74,32.77,866540.0,29.9763,30.0221,29.9672,29.9947,866540.0
2022-04-06 15:50:00,32.77,32.79,32.73,32.73,1315897.0,29.9947,30.013,29.958,29.958,1315897.0
2022-04-06 15:55:00,32.73,32.76,32.7,32.71,2874899.0,29.958,29.9855,29.9306,29.9397,2874899.0
2022-04-07 09:30:00,32.54,32.64,32.43,32.59,1480860.0,29.7841,29.8757,29.6834,29.8299,1480860.0
2022-04-07 09:35:00,32.59,32.6,32.39,32.4,1305917.0,29.8299,29.8391,29.6468,29.656,1305917.0
2022-04-07 09:40:00,32.39,32.41,32.28,32.29,1004695.0,29.6468,29.6651,29.5462,29.5553,1004695.0
2022-04-07 09:45:00,32.29,32.35,32.26,32.27,978985.0,29.5553,29.6102,29.5278,29.537,978985.0
2022-04-07 09:50:00,32.28,32.38,32.26,32.34,515505.0,29.5462,29.6377,29.5278,29.6011,515505.0
2022-04-07 09:55:00,32.34,32.36,32.27,32.36,393480.0,29.6011,29.6194,29.537,29.6194,393480.0
2022-04-07 10:00:00,32.36,32.41,32.3,32.31,561404.0,29.6194,29.6651,29.5645,29.5736,561404.0
2022-04-07 10:05:00,32.31,32.33,32.23,32.25,320203.0,29.5736,29.5919,29.5004,29.5187,320203.0
2022-04-07 10:10:00,32.24,32.31,32.23,32.27,594102.0,29.5095,29.5736,29.5004,29.537,594102.0
2022-04-07 10:15:00,32.27,32.28,32.22,32.23,335341.0,29.537,29.5462,29.4912,29.5004,335341.0
2022-04-07 10:20:00,32.24,32.25,32.2,32.23,369282.0,29.5095,29.5187,29.4729,29.5004,369282.0
2022-04-07 10:25:00,32.24,32.27,32.22,32.23,497428.0,29.5095,29.537,29.4912,29.5004,497428.0
2022-04-07 10:30:00,32.23,32.3,32.22,32.3,483874.0,29.5004,29.5645,29.4912,29.5645,483874.0
2022-04-07 10:35:00,32.31,32.34,32.26,32.28,431215.0,29.5736,29.6011,29.5278,29.5462,431215.0
2022-04-07 10:40:00,32.27,32.27,32.18,32.23,314602.0,29.537,29.537,29.4546,29.5004,314602.0
2022-04-07 10:45:00,32.23,32.24,32.17,32.18,173436.0,29.5004,29.5095,29.4455,29.4546,173436.0
2022-04-07 10:50:00,32.18,32.25,32.18,32.24,449523.0,29.4546,29.5187,29.4546,29.5095,449523.0
2022-04-07 10:55:00,32.24,32.25,32.2,32.23,86350.0,29.5095,29.5187,29.4729,29.5004,86350.0
2022-04-07 11:00:00,32.22,32.29,32.22,32.26,404102.0,29.4912,29.5553,29.4912,29.5278,404102.0
2022-04-07 11:05:00,32.26,32.26,32.2,32.2,267140.0,29.5278,29.5278,29.4729,29.4729,267140.0
2022-04-07 11:10:00,32.2,32.21,32.16,32.17,252834.0,29.4729,29.4821,29.4363,29.4455,252834.0
2022-04-07 11:15:00,32.16,32.17,32.13,32.15,242475.0,29.4363,29.4455,29.4089,29.4272,242475.0
2022-04-07 11:20:00,32.16,32.17,32.13,32.15,359616.0,29.4363,29.4455,29.4089,29.4272,359616.0
2022-04-07 11:25:00,32.15,32.17,32.1,32.15,358320.0,29.4272,29.4455,29.3814,29.4272,358320.0
2022-04-07 11:30:00,32.15,32.15,32.07,32.1,400267.0,29.4272,29.4272,29.3539,29.3814,400267.0
2022-04-07 11:35:00,32.1,32.14,32.09,32.13,363656.0,29.3814,29.418,29.3722,29.4089,363656.0
2022-04-07 11:40:00,32.13,32.16,32.12,32.13,238835.0,29.4089,29.4363,29.3997,29.4089,238835.0
2022-04-07 11:45:00,32.12,32.16,32.11,32.12,246180.0,29.3997,29.4363,29.3905,29.3997,246180.0
2022-04-07 11:50:00,32.11,32.12,32.04,32.04,520277.0,29.3905,29.3997,29.3265,29.3265,520277.0
2022-04-07 11:55:00,32.04,32.1,32.04,32.07,347161.0,29.3265,29.3814,29.3265,29.3539,347161.0
2022-04-07 12:00:00,32.07,32.1,32.04,32.05,408924.0,29.3539,29.3814,29.3265,29.3356,408924.0
2022-04-07 12:05:00,32.05,32.08,32.03,32.08,401582.0,29.3356,29.3631,29.3173,29.3631,401582.0
2022-04-07 12:10:00,32.08,32.1,32.06,32.08,715025.0,29.3631,29.3814,29.3448,29.3631,715025.0
2022-04-07 12:15:00,32.08,32.09,32.07,32.08,117722.0,29.3631,29.3722,29.3539,29.3631,117722.0
2022-04-07 12:20:00,32.07,32.11,32.06,32.09,128409.0,29.3539,29.3905,29.3448,29.3722,128409.0
2022-04-07 12:25:00,32.09,32.12,32.07,32.1,146732.0,29.3722,29.3997,29.3539,29.3814,146732.0
2022-04-07 12:30:00,32.09,32.1,32.07,32.08,67725.0,29.3722,29.3814,29.3539,29.3631,67725.0
2022-04-07 12:35:00,32.08,32.1,32.05,32.06,872084.0,29.3631,29.3814,29.3356,29.3448,872084.0
2022-04-07 12:40:00,32.07,32.08,32.05,32.07,138253.0,29.3539,29.3631,29.3356,29.3539,138253.0
2022-04-07 12:45:00,32.06,32.08,32.04,32.05,55698.0,29.3448,29.3631,29.3265,29.3356,55698.0
2022-04-07 12:50:00,32.05,32.07,32.03,32.07,343885.0,29.3356,29.3539,29.3173,29.3539,343885.0
2022-04-07 12:55:00,32.07,32.12,32.07,32.12,112917.0,29.3539,29.3997,29.3539,29.3997,112917.0
2022-04-07 13:00:00,32.13,32.18,32.11,32.17,286334.0,29.4089,29.4546,29.3905,29.4455,286334.0
2022-04-07 13:05:00,32.16,32.18,32.15,32.17,223357.0,29.4363,29.4546,29.4272,29.4455,223357.0
2022-04-07 13:10:00,32.17,32.22,32.16,32.19,199320.0,29.4455,29.4912,29.4363,29.4638,199320.0
2022-04-07 13:15:00,32.19,32.2,32.16,32.19,194513.0,29.4638,29.4729,29.4363,29.4638,194513.0
2022-04-07 13:20:00,32.19,32.21,32.16,32.18,134408.0,29.4638,29.4821,29.4363,29.4546,134408.0
2022-04-07 13:25:00,32.18,32.25,32.17,32.22,161227.0,29.4546,29.5187,29.4455,29.4912,161227.0
2022-04-07 13:30:00,32.23,32.27,32.21,32.22,208602.0,29.5004,29.537,29.4821,29.4912,208602.0
2022-04-07 13:35:00,32.22,32.25,32.2,32.21,202198.0,29.4912,29.5187,29.4729,29.4821,202198.0
2022-04-07 13:40:00,32.21,32.23,32.2,32.21,104768.0,29.4821,29.5004,29.4729,29.4821,104768.0
2022-04-07 13:45:00,32.21,32.25,32.19,32.2,286117.0,29.4821,29.5187,29.4638,29.4729,286117.0
2022-04-07 13:50:00,32.2,32.23,32.19,32.22,166836.0,29.4729,29.5004,29.4638,29.4912,166836.0
2022-04-07 13:55:00,32.22,32.3,32.21,32.29,265819.0,29.4912,29.5645,29.4821,29.5553,265819.0
2022-04-07 14:00:00,32.29,32.31,32.28,32.29,170975.0,29.5553,29.5736,29.5462,29.5553,170975.0
2022-04-07 14:05:00,32.29,32.3,32.26,32.29,171191.0,29.5553,29.5645,29.5278,29.5553,171191.0
2022-04-07 14:10:00,32.29,32.29,32.26,32.27,179464.0,29.5553,29.5553,29.5278,29.537,179464.0
2022-04-07 14:15:00,32.28,32.29,32.24,32.24,108999.0,29.5462,29.5553,29.5095,29.5095,108999.0
2022-04-07 14:20:00,32.24,32.27,32.24,32.26,124598.0,29.5095,29.537,29.5095,29.5278,124598.0
2022-04-07 14:25:00,32.26,32.31,32.25,32.26,200076.0,29.5278,29.5736,29.5187,29.5278,200076.0
2022-04-07 14:30:00,32.25,32.29,32.24,32.26,167060.0,29.5187,29.5553,29.5095,29.5278,167060.0
2022-04-07 14:35:00,32.27,32.28,32.25,32.27,111637.0,29.537,29.5462,29.5187,29.537,111637.0
2022-04-07 14:40:00,32.26,32.28,32.24,32.27,121745.0,29.5278,29.5462,29.5095,29.537,121745.0
2022-04-07 14:45:00,32.27,32.31,32.25,32.29,298800.0,29.537,29.5736,29.5187,29.5553,298800.0
2022-04-07 14:50:00,32.3,32.32,32.27,32.32,261382.0,29.5645,29.5828,29.537,29.5828,261382.0
2022-04-07 14:55:00,32.32,32.38,32.31,32.37,486780.0,29.5828,29.6377,29.5736,29.6285,486780.0
2022-04-07 15:00:00,32.36,32.41,32.34,32.38,424024.0,29.6194,29.6651,29.6011,29.6377,424024.0
2022-04-07 15:05:00,32.38,32.41,32.36,32.4,359458.0,29.6377,29.6651,29.6194,29.656,359458.0
2022-04-07 15:10:00,32.4,32.43,32.39,32.43,344392.0,29.656,29.6834,29.6468,29.6834,344392.0
2022-04-07 15:15:00,32.43,32.44,32.39,32.39,182565.0,29.6834,29.6926,29.6468,29.6468,182565.0
2022-04-07 15:20:00,32.39,32.4,32.35,32.37,710940.0,29.6468,29.656,29.6102,29.6285,710940.0
2022-04-07 15:25:00,32.37,32.38,32.34,32.35,479212.0,29.6285,29.6377,29.6011,29.6102,479212.0
2022-04-07 15:30:00,32.35,32.4,32.34,32.4,321784.0,29.6102,29.656,29.6011,29.656,321784.0
2022-04-07 15:35:00,32.4,32.4,32.36,32.38,719453.0,29.656,29.656,29.6194,29.6377,719453.0
2022-04-07 15:40:00,32.38,32.4,32.35,32.38,574618.0,29.6377,29.656,29.6102,29.6377,574618.0
2022-04-07 15:45:00,32.38,32.42,32.35,32.37,721042.0,29.6377,29.6743,29.6102,29.6285,721042.0
2022-04-07 15:50:00,32.37,32.39,32.32,32.33,1231960.0,29.6285,29.6468,29.5828,29.5919,1231960.0
2022-04-07 15:55:00,32.33,32.33,32.25,32.26,1480821.0,29.5919,29.5919,29.5187,29.5278,1480821.0
2022-04-08 09:30:00,32.31,32.36,32.19,32.27,1048414.0,29.5736,29.6194,29.4638,29.537,1048414.0
2022-04-08 09:35:00,32.27,32.39,32.26,32.29,1198145.0,29.537,29.6468,29.5278,29.5553,1198145.0
2022-04-08 09:40:00,32.28,32.39,32.24,32.35,1054741.0,29.5462,29.6468,29.5095,29.6102,1054741.0
2022-04-08 09:45:00,32.35,32.51,32.32,32.44,1099860.0,29.6102,29.7567,29.5828,29.6926,1099860.0
2022-04-08 09:50:00,32.43,32.44,32.33,32.38,670398.0,29.6834,29.6926,29.5919,29.6377,670398.0
2022-04-08 09:55:00,32.38,32.41,32.32,32.32,416327.0,29.6377,29.6651,29.5828,29.5828,416327.0
2022-04-08 10:00:00,32.31,32.42,32.29,32.4,516231.0,29.5736,29.6743,29.5553,29.656,516231.0
2022-04-08 10:05:00,32.4,32.42,32.33,32.41,334992.0,29.656,29.6743,29.5919,29.6651,334992.0
2022-04-08 10:10:00,32.41,32.43,32.37,32.43,530928.0,29.6651,29.6834,29.6285,29.6834,530928.0
2022-04-08 10:15:00,32.44,32.44,32.36,32.42,369437.0,29.6926,29.6926,29.6194,29.6743,369437.0
2022-04-08 10:20:00,32.42,32.52,32.41,32.5,543866.0,29.6743,29.7658,29.6651,29.7475,543866.0
2022-04-08 10:25:00,32.5,32.56,32.48,32.55,433792.0,29.7475,29.8024,29.7292,29.7933,433792.0
2022-04-08 10:30:00,32.54,32.6,32.52,32.53,486401.0,29.7841,29.8391,29.7658,29.775,486401.0
2022-04-08 10:35:00,32.53,32.54,32.5,32.54,318073.0,29.775,29.7841,29.7475,29.7841,318073.0
2022-04-08 10:40:00,32.55,32.55,32.48,32.48,217219.0,29.7933,29.7933,29.7292,29.7292,217219.0
2022-04-08 10:45:00,32.48,32.48,32.37,32.38,315893.0,29.7292,29.7292,29.6285,29.6377,315893.0
2022-04-08 10:50:00,32.38,32.49,32.37,32.47,364159.0,29.6377,29.7384,29.6285,29.7201,364159.0
2022-04-08 10:55:00,32.47,32.52,32.45,32.52,275423.0,29.7201,29.7658,29.7018,29.7658,275423.0
2022-04-08 11:00:00,32.51,32.53,32.48,32.51,225484.0,29.7567,29.775,29.7292,29.7567,225484.0
2022-04-08 11:05:00,32.51,32.53,32.47,32.5,163463.0,29.7567,29.775,29.7201,29.7475,163463.0
2022-04-08 11:10:00,32.49,32.53,32.48,32.5,118396.0,29.7384,29.775,29.7292,29.7475,118396.0
2022-04-08 11:15:00,32.5,32.5,32.46,32.47,169191.0,29.7475,29.7475,29.7109,29.7201,169191.0
2022-04-08 11:20:00,32.47,32.48,32.43,32.45,141082.0,29.7201,29.7292,29.6834,29.7018,141082.0
2022-04-08 11:25:00,32.45,32.47,32.4,32.43,138217.0,29.7018,29.7201,29.656,29.6834,138217.0
2022-04-08 11:30:00,32.43,32.46,32.42,32.43,96288.0,29.6834,29.7109,29.6743,29.6834,96288.0
2022-04-08 11:35:00,32.43,32.43,32.39,32.43,182338.0,29.6834,29.6834,29.6468,29.6834,182338.0
2022-04-08 11:40:00,32.43,32.46,32.39,32.45,198331.0,29.6834,29.7109,29.6468,29.7018,198331.0
2022-04-08 11:45:00,32.45,32.49,32.43,32.48,199514.0,29.7018,29.7384,29.6834,29.7292,199514.0
2022-04-08 11:50:00,32.48,32.5,32.46,32.46,109138.0,29.7292,29.7475,29.7109,29.7109,109138.0
2022-04-08 11:55:00,32.45,32.48,32.43,32.47,110322.0,29.7018,29.7292,29.6834,29.7201,110322.0
2022-04-08 12:00:00,32.46,32.48,32.42,32.45,133375.0,29.7109,29.7292,29.6743,29.7018,133375.0
2022-04-08 12:05:00,32.44,32.45,32.42,32.43,141630.0,29.6926,29.7018,29.6743,29.6834,141630.0
2022-04-08 12:10:00,32.43,32.47,32.42,32.46,110678.0,29.6834,29.7201,29.6743,29.7109,110678.0
2022-04-08 12:15:00,32.46,32.52,32.45,32.51,113490.0,29.7109,29.7658,29.7018,29.7567,113490.0
2022-04-08 12:20:00,32.5,32.55,32.5,32.54,208349.0,29.7475,29.7933,29.7475,29.7841,208349.0
2022-04-08 12:25:00,32.55,32.58,32.54,32.57,102978.0,29.7933,29.8207,29.7841,29.8116,102978.0
2022-04-08 12:30:00,32.57,32.57,32.53,32.55,149308.0,29.8116,29.8116,29.775,29.7933,149308.0
2022-04-08 12:35:00,32.55,32.56,32.54,32.56,164253.0,29.7933,29.8024,29.7841,29.8024,164253.0
2022-04-08 12:40:00,32.57,32.58,32.55,32.56,194189.0,29.8116,29.8207,29.7933,29.8024,194189.0
2022-04-08 12:45:00,32.56,32.57,32.53,32.54,138283.0,29.8024,29.8116,29.775,29.7841,138283.0
2022-04-08 12:50:00,32.54,32.59,32.54,32.58,103532.0,29.7841,29.8299,29.7841,29.8207,103532.0
2022-04-08 12:55:00,32.57,32.58,32.55,32.57,59131.0,29.8116,29.8207,29.7933,29.8116,59131.0
2022-04-08 13:00:00,32.56,32.57,32.53,32.56,94333.0,29.8024,29.8116,29.775,29.8024,94333.0
2022-04-08 13:05:00,32.56,32.56,32.53,32.55,81649.0,29.8024,29.8024,29.775,29.7933,81649.0
2022-04-08 13:10:00,32.55,32.55,32.51,32.53,57253.0,29.7933,29.7933,29.7567,29.775,57253.0
2022-04-08 13:15:00,32.52,32.53,32.49,32.51,125597.0,29.7658,29.775,29.7384,29.7567,125597.0
2022-04-08 13:20:00,32.5,32.52,32.5,32.51,61007.0,29.7475,29.7658,29.7475,29.7567,61007.0
2022-04-08 13:25:00,32.5,32.5,32.48,32.48,104710.0,29.7475,29.7475,29.7292,29.7292,104710.0
2022-04-08 13:30:00,32.47,32.48,32.45,32.45,126708.0,29.7201,29.7292,29.7018,29.7018,126708.0
2022-04-08 13:35:00,32.45,32.46,32.43,32.44,124516.0,29.7018,29.7109,29.6834,29.6926,124516.0
2022-04-08 13:40:00,32.44,32.45,32.41,32.44,133715.0,29.6926,29.7018,29.6651,29.6926,133715.0
2022-04-08 13:45:00,32.44,32.45,32.42,32.43,59976.0,29.6926,29.7018,29.6743,29.6834,59976.0
2022-04-08 13:50:00,32.43,32.45,32.42,32.45,44115.0,29.6834,29.7018,29.6743,29.7018,44115.0
2022-04-08 13:55:00,32.45,32.46,32.43,32.44,86239.0,29.7018,29.7109,29.6834,29.6926,86239.0
2022-04-08 14:00:00,32.44,32.46,32.41,32.41,164962.0,29.6926,29.7109,29.6651,29.6651,164962.0
2022-04-08 14:05:00,32.41,32.44,32.41,32.43,110836.0,29.6651,29.6926,29.6651,29.6834,110836.0
2022-04-08 14:10:00,32.43,32.44,32.42,32.44,95466.0,29.6834,29.6926,29.6743,29.6926,95466.0
2022-04-08 14:15:00,32.44,32.45,32.42,32.43,37419.0,29.6926,29.7018,29.6743,29.6834,37419.0
2022-04-08 14:20:00,32.44,32.45,32.4,32.41,319531.0,29.6926,29.7018,29.656,29.6651,319531.0
2022-04-08 14:25:00,32.41,32.41,32.35,32.37,308024.0,29.6651,29.6651,29.6102,29.6285,308024.0
2022-04-08 14:30:00,32.37,32.38,32.34,32.34,159160.0,29.6285,29.6377,29.6011,29.6011,159160.0
2022-04-08 14:35:00,32.34,32.37,32.33,32.36,69738.0,29.6011,29.6285,29.5919,29.6194,69738.0
2022-04-08 14:40:00,32.36,32.37,32.34,32.35,95878.0,29.6194,29.6285,29.6011,29.6102,95878.0
2022-04-08 14:45:00,32.35,32.39,32.35,32.38,93491.0,29.6102,29.6468,29.6102,29.6377,93491.0
2022-04-08 14:50:00,32.38,32.42,32.37,32.42,140926.0,29.6377,29.6743,29.6285,29.6743,140926.0
2022-04-08 14:55:00,32.41,32.42,32.4,32.41,173118.0,29.6651,29.6743,29.656,29.6651,173118.0
2022-04-08 15:00:00,32.4,32.4,32.38,32.39,45841.0,29.656,29.656,29.6377,29.6468,45841.0
2022-04-08 15:05:00,32.39,32.4,32.37,32.38,109867.0,29.6468,29.656,29.6285,29.6377,109867.0
2022-04-08 15:10:00,32.38,32.42,32.36,32.38,219518.0,29.6377,29.6743,29.6194,29.6377,219518.0
2022-04-08 15:15:00,32.38,32.42,32.37,32.39,161952.0,29.6377,29.6743,29.6285,29.6468,161952.0
2022-04-08 15:20:00,32.39,32.4,32.37,32.39,100418.0,29.6468,29.656,29.6285,29.6468,100418.0
2022-04-08 15:25:00,32.39,32.4,32.38,32.4,92254.0,29.6468,29.656,29.6377,29.656,92254.0
2022-04-08 15:30:00,32.4,32.4,32.35,32.37,269662.0,29.656,29.656,29.6102,29.6285,269662.0
2022-04-08 15:35:00,32.36,32.37,32.32,32.32,148255.0,29.6194,29.6285,29.5828,29.5828,148255.0
2022-04-08 15:40:00,32.33,32.35,32.32,32.34,289121.0,29.5919,29.6102,29.5828,29.6011,289121.0
2022-04-08 15:45:00,32.34,32.36,32.32,32.32,320190.0,29.6011,29.6194,29.5828,29.5828,320190.0
2022-04-08 15:50:00,32.31,32.33,32.28,32.32,734083.0,29.5736,29.5919,29.5462,29.5828,734083.0
2022-04-08 15:55:00,32.32,32.33,32.26,32.29,1765518.0,29.5828,29.5919,29.5278,29.5553,1765518.0
2022-04-11 09:30:00,31.7,31.74,31.47,31.51,1706904.0,29.0153,29.0519,28.8048,28.8414,1706904.0
2022-04-11 09:35:00,31.52,31.54,31.42,31.44,1409717.0,28.8505,28.8688,28.759,28.7773,1409717.0
2022-04-11 09:40:00,31.44,31.64,31.41,31.64,1007565.0,28.7773,28.9604,28.7498,28.9604,1007565.0
2022-04-11 09:45:00,31.64,31.76,31.61,31.7,1412962.0,28.9604,29.0702,28.9329,29.0153,1412962.0
2022-04-11 09:50:00,31.69,31.78,31.62,31.78,1157617.0,29.0061,29.0885,28.942,29.0885,1157617.0
2022-04-11 09:55:00,31.78,31.9,31.76,31.86,3812519.0,29.0885,29.1983,29.0702,29.1617,3812519.0
2022-04-11 10:00:00,31.86,31.95,31.82,31.85,2443640.0,29.1617,29.2441,29.1251,29.1526,2443640.0
2022-04-11 10:05:00,31.85,31.96,31.82,31.92,992440.0,29.1526,29.2533,29.1251,29.2166,992440.0
2022-04-11 10:10:00,31.92,31.96,31.86,31.89,786809.0,29.2166,29.2533,29.1617,29.1892,786809.0
2022-04-11 10:15:00,31.9,31.96,31.81,31.82,1252145.0,29.1983,29.2533,29.116,29.1251,1252145.0
2022-04-11 10:20:00,31.83,31.87,31.8,31.82,500584.0,29.1343,29.1709,29.1068,29.1251,500584.0
2022-04-11 10:25:00,31.82,31.83,31.75,31.77,362639.0,29.1251,29.1343,29.061,29.0793,362639.0
2022-04-11 10:30:00,31.77,31.85,31.75,31.83,232357.0,29.0793,29.1526,29.061,29.1343,232357.0
2022-04-11 10:35:00,31.83,31.83,31.7,31.71,599058.0,29.1343,29.1343,29.0153,29.0244,599058.0
2022-04-11 10:40:00,31.71,31.73,31.68,31.71,520757.0,29.0244,29.0427,28.997,29.0244,520757.0
2022-04-11 10:45:00,31.72,31.73,31.67,31.67,549914.0,29.0336,29.0427,28.9878,28.9878,549914.0
2022-04-11 10:50:00,31.68,31.7,31.66,31.69,959108.0,28.997,29.0153,28.9787,29.0061,959108.0
2022-04-11 10:55:00,31.69,31.69,31.63,31.65,242636.0,29.0061,29.0061,28.9512,28.9695,242636.0
2022-04-11 11:00:00,31.64,31.71,31.64,31.69,523873.0,28.9604,29.0244,28.9604,29.0061,523873.0
2022-04-11 11:05:00,31.68,31.71,31.66,31.69,247419.0,28.997,29.0244,28.9787,29.0061,247419.0
2022-04-11 11:10:00,31.69,31.74,31.64,31.67,302475.0,29.0061,29.0519,28.9604,28.9878,302475.0
2022-04-11 11:15:00,31.66,31.68,31.64,31.65,387663.0,28.9787,28.997,28.9604,28.9695,387663.0
2022-04-11 11:20:00,31.65,31.66,31.62,31.63,334279.0,28.9695,28.9787,28.942,28.9512,334279.0
2022-04-11 11:25:00,31.64,31.64,31.6,31.61,555752.0,28.9604,28.9604,28.9237,28.9329,555752.0
2022-04-11 11:30:00,31.61,31.7,31.59,31.69,436070.0,28.9329,29.0153,28.9146,29.0061,436070.0
2022-04-11 11:35:00,31.69,31.71,31.67,31.68,493158.0,29.0061,29.0244,28.9878,28.997,493158.0
2022-04-11 11:40:00,31.68,31.7,31.65,31.69,251782.0,28.997,29.0153,28.9695,29.0061,251782.0
2022-04-11 11:45:00,31.69,31.7,31.65,31.66,496374.0,29.0061,29.0153,28.9695,28.9787,496374.0
2022-04-11 11:50:00,31.66,31.7,31.62,31.69,133166.0,28.9787,29.0153,28.942,29.0061,133166.0
2022-04-11 11:55:00,31.68,31.68,31.63,31.66,172057.0,28.997,28.997,28.9512,28.9787,172057.0
2022-04-11 12:00:00,31.66,31.66,31.63,31.65,123703.0,28.9787,28.9787,28.9512,28.9695,123703.0
2022-04-11 12:05:00,31.65,31.68,31.64,31.66,173953.0,28.9695,28.997,28.9604,28.9787,173953.0
2022-04-11 12:10:00,31.66,31.66,31.61,31.63,87959.0,28.9787,28.9787,28.9329,28.9512,87959.0
2022-04-11 12:15:00,31.63,31.66,31.61,31.66,116282.0,28.9512,28.9787,28.9329,28.9787,116282.0
2022-04-11 12:20:00,31.65,31.66,31.61,31.62,163179.0,28.9695,28.9787,28.9329,28.942,163179.0
2022-04-11 12:25:00,31.62,31.63,31.6,31.63,143426.0,28.942,28.9512,28.9237,28.9512,143426.0
2022-04-11 12:30:00,31.62,31.67,31.62,31.67,201727.0,28.942,28.9878,28.942,28.9878,201727.0
2022-04-11 12:35:00,31.67,31.69,31.65,31.67,126083.0,28.9878,29.0061,28.9695,28.9878,126083.0
2022-04-11 12:40:00,31.67,31.68,31.64,31.68,278338.0,28.9878,28.997,28.9604,28.997,278338.0
2022-04-11 12:45:00,31.68,31.72,31.67,31.7,906281.0,28.997,29.0336,28.9878,29.0153,906281.0
2022-04-11 12:50:00,31.7,31.72,31.67,31.68,571237.0,29.0153,29.0336,28.9878,28.997,571237.0
2022-04-11 12:55:00,31.68,31.73,31.67,31.7,285769.0,28.997,29.0427,28.9878,29.0153,285769.0
2022-04-11 13:00:00,31.7,31.77,31.7,31.77,362179.0,29.0153,29.0793,29.0153,29.0793,362179.0
2022-04-11 13:05:00,31.76,31.79,31.75,31.77,398067.0,29.0702,29.0977,29.061,29.0793,398067.0
2022-04-11 13:10:00,31.77,31.79,31.75,31.79,217948.0,29.0793,29.0977,29.061,29.0977,217948.0
2022-04-11 13:15:00,31.79,31.79,31.74,31.75,107134.0,29.0977,29.0977,29.0519,29.061,107134.0
2022-04-11 13:20:00,31.76,31.76,31.73,31.74,245507.0,29.0702,29.0702,29.0427,29.0519,245507.0
2022-04-11 13:25:00,31.74,31.75,31.72,31.74,176980.0,29.0519,29.061,29.0336,29.0519,176980.0
2022-04-11 13:30:00,31.74,31.77,31.74,31.77,88677.0,29.0519,29.0793,29.0519,29.0793,88677.0
2022-04-11 13:35:00,31.77,31.79,31.73,31.74,199151.0,29.0793,29.0977,29.0427,29.0519,199151.0
2022-04-11 13:40:00,31.75,31.75,31.73,31.74,272196.0,29.061,29.061,29.0427,29.0519,272196.0
2022-04-11 13:45:00,31.73,31.75,31.71,31.72,230834.0,29.0427,29.061,29.0244,29.0336,230834.0
2022-04-11 13:50:00,31.72,31.75,31.7,31.73,169540.0,29.0336,29.061,29.0153,29.0427,169540.0
2022-04-11 13:55:00,31.73,31.75,31.7,31.74,100793.0,29.0427,29.061,29.0153,29.0519,100793.0
2022-04-11 14:00:00,31.75,31.76,31.72,31.75,169418.0,29.061,29.0702,29.0336,29.061,169418.0
2022-04-11 14:05:00,31.75,31.78,31.72,31.76,170880.0,29.061,29.0885,29.0336,29.0702,170880.0
2022-04-11 14:10:00,31.76,31.77,31.71,31.71,138816.0,29.0702,29.0793,29.0244,29.0244,138816.0
2022-04-11 14:15:00,31.71,31.72,31.69,31.71,234309.0,29.0244,29.0336,29.0061,29.0244,234309.0
2022-04-11 14:20:00,31.71,31.72,31.7,31.71,170919.0,29.0244,29.0336,29.0153,29.0244,170919.0
2022-04-11 14:25:00,31.71,31.72,31.7,31.7,347416.0,29.0244,29.0336,29.0153,29.0153,347416.0
2022-04-11 14:30:00,31.7,31.74,31.69,31.74,137137.0,29.0153,29.0519,29.0061,29.0519,137137.0
2022-04-11 14:35:00,31.73,31.74,31.71,31.73,136666.0,29.0427,29.0519,29.0244,29.0427,136666.0
2022-04-11 14:40:00,31.73,31.74,31.71,31.73,105936.0,29.0427,29.0519,29.0244,29.0427,105936.0
2022-04-11 14:45:00,31.73,31.78,31.72,31.78,217326.0,29.0427,29.0885,29.0336,29.0885,217326.0
2022-04-11 14:50:00,31.77,31.8,31.76,31.78,262717.0,29.0793,29.1068,29.0702,29.0885,262717.0
2022-04-11 14:55:00,31.78,31.79,31.76,31.76,218338.0,29.0885,29.0977,29.0702,29.0702,218338.0
2022-04-11 15:00:00,31.77,31.79,31.74,31.75,151145.0,29.0793,29.0977,29.0519,29.061,151145.0
2022-04-11 15:05:00,31.75,31.76,31.74,31.75,159479.0,29.061,29.0702,29.0519,29.061,159479.0
2022-04-11 15:10:00,31.75,31.77,31.74,31.76,335915.0,29.061,29.0793,29.0519,29.0702,335915.0
2022-04-11 15:15:00,31.76,31.78,31.74,31.76,212324.0,29.0702,29.0885,29.0519,29.0702,212324.0
2022-04-11 15:20:00,31.75,31.76,31.72,31.73,298099.0,29.061,29.0702,29.0336,29.0427,298099.0
2022-04-11 15:25:00,31.73,31.74,31.67,31.67,508492.0,29.0427,29.0519,28.9878,28.9878,508492.0
2022-04-11 15:30:00,31.68,31.69,31.63,31.64,325926.0,28.997,29.0061,28.9512,28.9604,325926.0
2022-04-11 15:35:00,31.63,31.64,31.57,31.59,563596.0,28.9512,28.9604,28.8963,28.9146,563596.0
2022-04-11 15:40:00,31.6,31.64,31.58,31.58,818995.0,28.9237,28.9604,28.9054,28.9054,818995.0
2022-04-11 15:45:00,31.59,31.6,31.57,31.6,557431.0,28.9146,28.9237,28.8963,28.9237,557431.0
2022-04-11 15:50:00,31.6,31.61,31.57,31.57,1324938.0,28.9237,28.9329,28.8963,28.8963,1324938.0
2022-04-11 15:55:00,31.58,31.58,31.51,31.54,3337880.0,28.9054,28.9054,28.8414,28.8688,3337880.0
2022-04-12 09:30:00,31.94,31.97,31.75,31.8,1349201.0,29.2349,29.2624,29.061,29.1068,1349201.0
2022-04-12 09:35:00,31.81,31.83,31.69,31.71,1612648.0,29.116,29.1343,29.0061,29.0244,1612648.0
2022-04-12 09:40:00,31.71,31.73,31.62,31.66,1426421.0,29.0244,29.0427,28.942,28.9787,1426421.0
2022-04-12 09:45:00,31.66,31.77,31.61,31.71,924051.0,28.9787,29.0793,28.9329,29.0244,924051.0
2022-04-12 09:50:00,31.7,31.84,31.69,31.82,1096797.0,29.0153,29.1434,29.0061,29.1251,1096797.0
2022-04-12 09:55:00,31.82,31.92,31.78,31.91,724786.0,29.1251,29.2166,29.0885,29.2075,724786.0
2022-04-12 10:00:00,31.92,31.95,31.88,31.94,1156522.0,29.2166,29.2441,29.18,29.2349,1156522.0
2022-04-12 10:05:00,31.95,31.97,31.87,31.89,577511.0,29.2441,29.2624,29.1709,29.1892,577511.0
2022-04-12 10:10:00,31.9,31.94,31.81,31.89,1667504.0,29.1983,29.2349,29.116,29.1892,1667504.0
2022-04-12 10:15:00,31.89,31.9,31.78,31.79,612316.0,29.1892,29.1983,29.0885,29.0977,612316.0
2022-04-12 10:20:00,31.79,31.86,31.78,31.79,475987.0,29.0977,29.1617,29.0885,29.0977,475987.0
2022-04-12 10:25:00,31.8,31.82,31.78,31.78,265288.0,29.1068,29.1251,29.0885,29.0885,265288.0
2022-04-12 10:30:00,31.79,31.79,31.72,31.74,426039.0,29.0977,29.0977,29.0336,29.0519,426039.0
2022-04-12 10:35:00,31.74,31.77,31.68,31.71,507210.0,29.0519,29.0793,28.997,29.0244,507210.0
2022-04-12 10:40:00,31.71,31.74,31.7,31.72,326562.0,29.0244,29.0519,29.0153,29.0336,326562.0
2022-04-12 10:45:00,31.72,31.74,31.67,31.68,204841.0,29.0336,29.0519,28.9878,28.997,204841.0
2022-04-12 10:50:00,31.68,31.73,31.65,31.68,309573.0,28.997,29.0427,28.9695,28.997,309573.0
2022-04-12 10:55:00,31.68,31.75,31.67,31.72,209703.0,28.997,29.061,28.9878,29.0336,209703.0
2022-04-12 11:00:00,31.72,31.79,31.68,31.77,642158.0,29.0336,29.0977,28.997,29.0793,642158.0
2022-04-12 11:05:00,31.78,31.78,31.71,31.72,254009.0,29.0885,29.0885,29.0244,29.0336,254009.0
2022-04-12 11:10:00,31.72,31.75,31.69,31.74,188371.0,29.0336,29.061,29.0061,29.0519,188371.0
2022-04-12 11:15:00,31.74,31.78,31.73,31.77,199472.0,29.0519,29.0885,29.0427,29.0793,199472.0
2022-04-12 11:20:00,31.77,31.82,31.76,31.8,146210.0,29.0793,29.1251,29.0702,29.1068,146210.0
2022-04-12 11:25:00,31.8,31.84,31.8,31.82,175711.0,29.1068,29.1434,29.1068,29.1251,175711.0
2022-04-12 11:30:00,31.81,31.85,31.8,31.81,415550.0,29.116,29.1526,29.1068,29.116,415550.0
2022-04-12 11:35:00,31.81,31.83,31.78,31.81,227512.0,29.116,29.1343,29.0885,29.116,227512.0
2022-04-12 11:40:00,31.82,31.83,31.81,31.83,174184.0,29.1251,29.1343,29.116,29.1343,174184.0
2022-04-12 11:45:00,31.84,31.84,31.8,31.82,66744.0,29.1434,29.1434,29.1068,29.1251,66744.0
2022-04-12 11:50:00,31.81,31.84,31.8,31.83,290207.0,29.116,29.1434,29.1068,29.1343,290207.0
2022-04-12 11:55:00,31.83,31.84,31.78,31.79,156418.0,29.1343,29.1434,29.0885,29.0977,156418.0
2022-04-12 12:00:00,31.79,31.79,31.76,31.78,81297.0,29.0977,29.0977,29.0702,29.0885,81297.0
2022-04-12 12:05:00,31.78,31.78,31.72,31.73,113015.0,29.0885,29.0885,29.0336,29.0427,113015.0
2022-04-12 12:10:00,31.73,31.75,31.71,31.74,253018.0,29.0427,29.061,29.0244,29.0519,253018.0
2022-04-12 12:15:00,31.74,31.81,31.72,31.79,289500.0,29.0519,29.116,29.0336,29.0977,289500.0
2022-04-12 12:20:00,31.79,31.79,31.73,31.74,259138.0,29.0977,29.0977,29.0427,29.0519,259138.0
2022-04-12 12:25:00,31.73,31.73,31.7,31.72,287890.0,29.0427,29.0427,29.0153,29.0336,287890.0
2022-04-12 12:30:00,31.71,31.73,31.7,31.71,327297.0,29.0244,29.0427,29.0153,29.0244,327297.0
2022-04-12 12:35:00,31.71,31.73,31.69,31.7,343452.0,29.0244,29.0427,29.0061,29.0153,343452.0
2022-04-12 12:40:00,31.7,31.72,31.69,31.7,329772.0,29.0153,29.0336,29.0061,29.0153,329772.0
2022-04-12 12:45:00,31.7,31.7,31.65,31.67,1514052.0,29.0153,29.0153,28.9695,28.9878,1514052.0
2022-04-12 12:50:00,31.67,31.71,31.66,31.68,1165797.0,28.9878,29.0244,28.9787,28.997,1165797.0
2022-04-12 12:55:00,31.68,31.7,31.66,31.69,193424.0,28.997,29.0153,28.9787,29.0061,193424.0
2022-04-12 13:00:00,31.69,31.7,31.62,31.64,452512.0,29.0061,29.0153,28.942,28.9604,452512.0
2022-04-12 13:05:00,31.65,31.7,31.64,31.66,408129.0,28.9695,29.0153,28.9604,28.9787,408129.0
2022-04-12 13:10:00,31.67,31.74,31.67,31.72,303091.0,28.9878,29.0519,28.9878,29.0336,303091.0
2022-04-12 13:15:00,31.71,31.72,31.66,31.71,198138.0,29.0244,29.0336,28.9787,29.0244,198138.0
2022-04-12 13:20:00,31.71,31.74,31.68,31.7,269573.0,29.0244,29.0519,28.997,29.0153,269573.0
2022-04-12 13:25:00,31.69,31.7,31.67,31.68,99987.0,29.0061,29.0153,28.9878,28.997,99987.0
2022-04-12 13:30:00,31.69,31.71,31.66,31.7,170712.0,29.0061,29.0244,28.9787,29.0153,170712.0
2022-04-12 13:35:00,31.7,31.72,31.66,31.67,156635.0,29.0153,29.0336,28.9787,28.9878,156635.0
2022-04-12 13:40:00,31.66,31.67,31.64,31.64,121697.0,28.9787,28.9878,28.9604,28.9604,121697.0
2022-04-12 13:45:00,31.64,31.64,31.61,31.63,327253.0,28.9604,28.9604,28.9329,28.9512,327253.0
2022-04-12 13:50:00,31.62,31.62,31.56,31.57,223413.0,28.942,28.942,28.8871,28.8963,223413.0
2022-04-12 13:55:00,31.57,31.57,31.53,31.57,316243.0,28.8963,28.8963,28.8597,28.8963,316243.0
2022-04-12 14:00:00,31.56,31.58,31.54,31.58,104801.0,28.8871,28.9054,28.8688,28.9054,104801.0
2022-04-12 14:05:00,31.57,31.6,31.55,31.57,627501.0,28.8963,28.9237,28.878,28.8963,627501.0
2022-04-12 14:10:00,31.57,31.57,31.51,31.51,400395.0,28.8963,28.8963,28.8414,28.8414,400395.0
2022-04-12 14:15:00,31.51,31.51,31.47,31.49,473096.0,28.8414,28.8414,28.8048,28.8231,473096.0
2022-04-12 14:20:00,31.48,31.52,31.48,31.49,197903.0,28.8139,28.8505,28.8139,28.8231,197903.0
2022-04-12 14:25:00,31.49,31.51,31.48,31.48,90794.0,28.8231,28.8414,28.8139,28.8139,90794.0
2022-04-12 14:30:00,31.48,31.51,31.46,31.5,308093.0,28.8139,28.8414,28.7956,28.8322,308093.0
2022-04-12 14:35:00,31.5,31.51,31.47,31.47,203493.0,28.8322,28.8414,28.8048,28.8048,203493.0
2022-04-12 14:40:00,31.47,31.49,31.46,31.47,106073.0,28.8048,28.8231,28.7956,28.8048,106073.0
2022-04-12 14:45:00,31.47,31.51,31.47,31.49,234733.0,28.8048,28.8414,28.8048,28.8231,234733.0
2022-04-12 14:50:00,31.49,31.51,31.46,31.5,210219.0,28.8231,28.8414,28.7956,28.8322,210219.0
2022-04-12 14:55:00,31.5,31.52,31.48,31.48,177901.0,28.8322,28.8505,28.8139,28.8139,177901.0
2022-04-12 15:00:00,31.48,31.5,31.41,31.41,300980.0,28.8139,28.8322,28.7498,28.7498,300980.0
2022-04-12 15:05:00,31.42,31.42,31.36,31.36,209303.0,28.759,28.759,28.7041,28.7041,209303.0
2022-04-12 15:10:00,31.36,31.4,31.36,31.38,572776.0,28.7041,28.7407,28.7041,28.7224,572776.0
2022-04-12 15:15:00,31.37,31.4,31.34,31.39,881482.0,28.7132,28.7407,28.6858,28.7315,881482.0
2022-04-12 15:20:00,31.39,31.42,31.39,31.41,277316.0,28.7315,28.759,28.7315,28.7498,277316.0
2022-04-12 15:25:00,31.42,31.42,31.38,31.4,213463.0,28.759,28.759,28.7224,28.7407,213463.0
2022-04-12 15:30:00,31.4,31.42,31.38,31.4,362131.0,28.7407,28.759,28.7224,28.7407,362131.0
2022-04-12 15:35:00,31.4,31.47,31.39,31.46,361367.0,28.7407,28.8048,28.7315,28.7956,361367.0
2022-04-12 15:40:00,31.46,31.49,31.43,31.44,723482.0,28.7956,28.8231,28.7681,28.7773,723482.0
2022-04-12 15:45:00,31.43,31.46,31.41,31.43,924906.0,28.7681,28.7956,28.7498,28.7681,924906.0
2022-04-12 15:50:00,31.43,31.45,31.39,31.44,749378.0,28.7681,28.7864,28.7315,28.7773,749378.0
2022-04-12 15:55:00,31.44,31.44,31.37,31.4,2271339.0,28.7773,28.7773,28.7132,28.7407,2271339.0
2022-04-13 09:30:00,31.59,31.62,31.49,31.57,1347248.0,28.9146,28.942,28.8231,28.8963,1347248.0
2022-04-13 09:35:00,31.57,31.77,31.57,31.75,757863.0,28.8963,29.0793,28.8963,29.061,757863.0
2022-04-13 09:40:00,31.76,31.91,31.71,31.83,1272208.0,29.0702,29.2075,29.0244,29.1343,1272208.0
2022-04-13 09:45:00,31.83,31.88,31.8,31.85,1107275.0,29.1343,29.18,29.1068,29.1526,1107275.0
2022-04-13 09:50:00,31.85,31.94,31.83,31.93,1384443.0,29.1526,29.2349,29.1343,29.2258,1384443.0
2022-04-13 09:55:00,31.93,31.96,31.85,31.89,847144.0,29.2258,29.2533,29.1526,29.1892,847144.0
2022-04-13 10:00:00,31.89,31.91,31.82,31.89,939594.0,29.1892,29.2075,29.1251,29.1892,939594.0
2022-04-13 10:05:00,31.9,31.93,31.84,31.85,651199.0,29.1983,29.2258,29.1434,29.1526,651199.0
2022-04-13 10:10:00,31.85,31.87,31.82,31.85,480364.0,29.1526,29.1709,29.1251,29.1526,480364.0
2022-04-13 10:15:00,31.85,31.92,31.85,31.88,362049.0,29.1526,29.2166,29.1526,29.18,362049.0
2022-04-13 10:20:00,31.87,31.91,31.86,31.89,303853.0,29.1709,29.2075,29.1617,29.1892,303853.0
2022-04-13 10:25:00,31.9,31.9,31.82,31.83,227611.0,29.1983,29.1983,29.1251,29.1343,227611.0
2022-04-13 10:30:00,31.83,31.91,31.82,31.88,406644.0,29.1343,29.2075,29.1251,29.18,406644.0
2022-04-13 10:35:00,31.88,31.88,31.82,31.83,259581.0,29.18,29.18,29.1251,29.1343,259581.0
2022-04-13 10:40:00,31.82,31.89,31.81,31.89,210572.0,29.1251,29.1892,29.116,29.1892,210572.0
2022-04-13 10:45:00,31.89,31.9,31.85,31.87,402577.0,29.1892,29.1983,29.1526,29.1709,402577.0
2022-04-13 10:50:00,31.87,31.91,31.86,31.9,324981.0,29.1709,29.2075,29.1617,29.1983,324981.0
2022-04-13 10:55:00,31.9,31.92,31.87,31.87,144102.0,29.1983,29.2166,29.1709,29.1709,144102.0
2022-04-13 11:00:00,31.88,31.94,31.86,31.92,361125.0,29.18,29.2349,29.1617,29.2166,361125.0
2022-04-13 11:05:00,31.91,31.93,31.88,31.93,283416.0,29.2075,29.2258,29.18,29.2258,283416.0
2022-04-13 11:10:00,31.92,31.93,31.9,31.92,91707.0,29.2166,29.2258,29.1983,29.2166,91707.0
2022-04-13 11:15:00,31.93,31.95,31.92,31.94,280397.0,29.2258,29.2441,29.2166,29.2349,280397.0
2022-04-13 11:20:00,31.94,31.98,31.94,31.97,165808.0,29.2349,29.2716,29.2349,29.2624,165808.0
2022-04-13 11:25:00,31.98,32.01,31.98,31.99,417190.0,29.2716,29.299,29.2716,29.2807,417190.0
2022-04-13 11:30:00,32.0,32.06,31.99,32.05,564622.0,29.2899,29.3448,29.2807,29.3356,564622.0
2022-04-13 11:35:00,32.05,32.06,32.0,32.01,163488.0,29.3356,29.3448,29.2899,29.299,163488.0
2022-04-13 11:40:00,32.01,32.05,32.01,32.04,556383.0,29.299,29.3356,29.299,29.3265,556383.0
2022-04-13 11:45:00,32.03,32.05,32.02,32.03,263394.0,29.3173,29.3356,29.3082,29.3173,263394.0
2022-04-13 11:50:00,32.03,32.05,32.0,32.03,258826.0,29.3173,29.3356,29.2899,29.3173,258826.0
2022-04-13 11:55:00,32.03,32.06,32.02,32.04,256779.0,29.3173,29.3448,29.3082,29.3265,256779.0
2022-04-13 12:00:00,32.04,32.05,32.01,32.04,244627.0,29.3265,29.3356,29.299,29.3265,244627.0
2022-04-13 12:05:00,32.04,32.05,32.02,32.03,180300.0,29.3265,29.3356,29.3082,29.3173,180300.0
2022-04-13 12:10:00,32.02,32.04,32.0,32.04,175574.0,29.3082,29.3265,29.2899,29.3265,175574.0
2022-04-13 12:15:00,32.04,32.07,32.02,32.05,122932.0,29.3265,29.3539,29.3082,29.3356,122932.0
2022-04-13 12:20:00,32.05,32.07,32.02,32.07,173752.0,29.3356,29.3539,29.3082,29.3539,173752.0
2022-04-13 12:25:00,32.07,32.08,32.04,32.04,296289.0,29.3539,29.3631,29.3265,29.3265,296289.0
2022-04-13 12:30:00,32.05,32.06,32.02,32.04,226413.0,29.3356,29.3448,29.3082,29.3265,226413.0
2022-04-13 12:35:00,32.03,32.05,32.02,32.02,161337.0,29.3173,29.3356,29.3082,29.3082,161337.0
2022-04-13 12:40:00,32.03,32.05,32.01,32.05,197715.0,29.3173,29.3356,29.299,29.3356,197715.0
2022-04-13 12:45:00,32.04,32.05,32.02,32.04,225524.0,29.3265,29.3356,29.3082,29.3265,225524.0
2022-04-13 12:50:00,32.04,32.05,32.02,32.03,93107.0,29.3265,29.3356,29.3082,29.3173,93107.0
2022-04-13 12:55:00,32.03,32.05,32.02,32.05,225599.0,29.3173,29.3356,29.3082,29.3356,225599.0
2022-04-13 13:00:00,32.06,32.06,32.03,32.03,155836.0,29.3448,29.3448,29.3173,29.3173,155836.0
2022-04-13 13:05:00,32.02,32.04,32.02,32.03,194336.0,29.3082,29.3265,29.3082,29.3173,194336.0
2022-04-13 13:10:00,32.03,32.05,32.01,32.05,140635.0,29.3173,29.3356,29.299,29.3356,140635.0
2022-04-13 13:15:00,32.05,32.06,32.04,32.05,112070.0,29.3356,29.3448,29.3265,29.3356,112070.0
2022-04-13 13:20:00,32.05,32.05,32.03,32.04,123415.0,29.3356,29.3356,29.3173,29.3265,123415.0
2022-04-13 13:25:00,32.03,32.04,32.0,32.02,178098.0,29.3173,29.3265,29.2899,29.3082,178098.0
2022-04-13 13:30:00,32.02,32.03,31.99,32.0,131584.0,29.3082,29.3173,29.2807,29.2899,131584.0
2022-04-13 13:35:00,32.0,32.01,31.96,31.98,275642.0,29.2899,29.299,29.2533,29.2716,275642.0
2022-04-13 13:40:00,31.98,31.98,31.95,31.96,150265.0,29.2716,29.2716,29.2441,29.2533,150265.0
2022-04-13 13:45:00,31.96,31.97,31.94,31.94,138523.0,29.2533,29.2624,29.2349,29.2349,138523.0
2022-04-13 13:50:00,31.94,31.94,31.91,31.93,145715.0,29.2349,29.2349,29.2075,29.2258,145715.0
2022-04-13 13:55:00,31.93,31.97,31.92,31.96,197511.0,29.2258,29.2624,29.2166,29.2533,197511.0
2022-04-13 14:00:00,31.95,31.96,31.93,31.95,137161.0,29.2441,29.2533,29.2258,29.2441,137161.0
2022-04-13 14:05:00,31.94,31.98,31.93,31.96,91758.0,29.2349,29.2716,29.2258,29.2533,91758.0
2022-04-13 14:10:00,31.96,31.96,31.92,31.95,145988.0,29.2533,29.2533,29.2166,29.2441,145988.0
2022-04-13 14:15:00,31.95,31.96,31.93,31.96,73917.0,29.2441,29.2533,29.2258,29.2533,73917.0
2022-04-13 14:20:00,31.96,31.98,31.95,31.95,118973.0,29.2533,29.2716,29.2441,29.2441,118973.0
2022-04-13 14:25:00,31.96,31.97,31.93,31.95,136389.0,29.2533,29.2624,29.2258,29.2441,136389.0
2022-04-13 14:30:00,31.94,31.96,31.92,31.93,124389.0,29.2349,29.2533,29.2166,29.2258,124389.0
2022-04-13 14:35:00,31.93,31.94,31.92,31.93,103816.0,29.2258,29.2349,29.2166,29.2258,103816.0
2022-04-13 14:40:00,31.93,31.95,31.92,31.94,86664.0,29.2258,29.2441,29.2166,29.2349,86664.0
2022-04-13 14:45:00,31.94,31.96,31.94,31.96,102135.0,29.2349,29.2533,29.2349,29.2533,102135.0
2022-04-13 14:50:00,31.96,31.98,31.94,31.98,733594.0,29.2533,29.2716,29.2349,29.2716,733594.0
2022-04-13 14:55:00,31.97,31.98,31.94,31.96,278613.0,29.2624,29.2716,29.2349,29.2533,278613.0
2022-04-13 15:00:00,31.96,31.97,31.92,31.94,202188.0,29.2533,29.2624,29.2166,29.2349,202188.0
2022-04-13 15:05:00,31.94,31.96,31.92,31.95,160478.0,29.2349,29.2533,29.2166,29.2441,160478.0
2022-04-13 15:10:00,31.95,31.96,31.93,31.95,197299.0,29.2441,29.2533,29.2258,29.2441,197299.0
2022-04-13 15:15:00,31.95,31.96,31.94,31.96,251300.0,29.2441,29.2533,29.2349,29.2533,251300.0
2022-04-13 15:20:00,31.95,31.96,31.95,31.96,71829.0,29.2441,29.2533,29.2441,29.2533,71829.0
2022-04-13 15:25:00,31.96,31.99,31.96,31.96,230992.0,29.2533,29.2807,29.2533,29.2533,230992.0
2022-04-13 15:30:00,31.96,32.0,31.96,32.0,373797.0,29.2533,29.2899,29.2533,29.2899,373797.0
2022-04-13 15:35:00,32.0,32.01,31.97,32.01,311395.0,29.2899,29.299,29.2624,29.299,311395.0
2022-04-13 15:40:00,32.01,32.01,31.99,32.01,853909.0,29.299,29.299,29.2807,29.299,853909.0
2022-04-13 15:45:00,32.01,32.03,32.0,32.02,652476.0,29.299,29.3173,29.2899,29.3082,652476.0
2022-04-13 15:50:00,32.02,32.03,31.99,32.01,1506063.0,29.3082,29.3173,29.2807,29.299,1506063.0
2022-04-13 15:55:00,32.0,32.03,31.99,32.01,2682140.0,29.2899,29.3173,29.2807,29.299,2682140.0
2022-04-14 09:30:00,31.93,31.96,31.78,31.95,1227018.0,29.2258,29.2533,29.0885,29.2441,1227018.0
2022-04-14 09:35:00,31.96,32.0,31.87,31.95,1079159.0,29.2533,29.2899,29.1709,29.2441,1079159.0
2022-04-14 09:40:00,31.95,31.96,31.87,31.89,1007006.0,29.2441,29.2533,29.1709,29.1892,1007006.0
2022-04-14 09:45:00,31.89,31.96,31.87,31.91,786099.0,29.1892,29.2533,29.1709,29.2075,786099.0
2022-04-14 09:50:00,31.9,31.91,31.82,31.84,677298.0,29.1983,29.2075,29.1251,29.1434,677298.0
2022-04-14 09:55:00,31.83,31.88,31.82,31.85,239706.0,29.1343,29.18,29.1251,29.1526,239706.0
2022-04-14 10:00:00,31.86,31.97,31.85,31.95,997132.0,29.1617,29.2624,29.1526,29.2441,997132.0
2022-04-14 10:05:00,31.95,31.96,31.87,31.9,662023.0,29.2441,29.2533,29.1709,29.1983,662023.0
2022-04-14 10:10:00,31.9,31.93,31.88,31.89,159452.0,29.1983,29.2258,29.18,29.1892,159452.0
2022-04-14 10:15:00,31.89,31.93,31.86,31.91,268709.0,29.1892,29.2258,29.1617,29.2075,268709.0
2022-04-14 10:20:00,31.92,31.95,31.9,31.92,213432.0,29.2166,29.2441,29.1983,29.2166,213432.0
2022-04-14 10:25:00,31.92,31.93,31.87,31.89,296432.0,29.2166,29.2258,29.1709,29.1892,296432.0
2022-04-14 10:30:00,31.9,31.92,31.86,31.88,343150.0,29.1983,29.2166,29.1617,29.18,343150.0
2022-04-14 10:35:00,31.88,31.88,31.82,31.83,182263.0,29.18,29.18,29.1251,29.1343,182263.0
2022-04-14 10:40:00,31.83,31.84,31.8,31.81,413507.0,29.1343,29.1434,29.1068,29.116,413507.0
2022-04-14 10:45:00,31.81,31.81,31.75,31.76,356576.0,29.116,29.116,29.061,29.0702,356576.0
2022-04-14 10:50:00,31.75,31.76,31.72,31.76,331610.0,29.061,29.0702,29.0336,29.0702,331610.0
2022-04-14 10:55:00,31.76,31.8,31.75,31.78,160670.0,29.0702,29.1068,29.061,29.0885,160670.0
2022-04-14 11:00:00,31.77,31.84,31.76,31.84,377902.0,29.0793,29.1434,29.0702,29.1434,377902.0
2022-04-14 11:05:00,31.83,31.83,31.78,31.81,492154.0,29.1343,29.1343,29.0885,29.116,492154.0
2022-04-14 11:10:00,31.82,31.83,31.78,31.78,271551.0,29.1251,29.1343,29.0885,29.0885,271551.0
2022-04-14 11:15:00,31.79,31.81,31.77,31.8,186203.0,29.0977,29.116,29.0793,29.1068,186203.0
2022-04-14 11:20:00,31.8,31.81,31.76,31.81,216380.0,29.1068,29.116,29.0702,29.116,216380.0
2022-04-14 11:25:00,31.81,31.83,31.79,31.82,144627.0,29.116,29.1343,29.0977,29.1251,144627.0
2022-04-14 11:30:00,31.81,31.83,31.79,31.8,123573.0,29.116,29.1343,29.0977,29.1068,123573.0
2022-04-14 11:35:00,31.79,31.8,31.76,31.78,152961.0,29.0977,29.1068,29.0702,29.0885,152961.0
2022-04-14 11:40:00,31.78,31.8,31.74,31.76,97177.0,29.0885,29.1068,29.0519,29.0702,97177.0
2022-04-14 11:45:00,31.76,31.78,31.74,31.75,164994.0,29.0702,29.0885,29.0519,29.061,164994.0
2022-04-14 11:50:00,31.75,31.76,31.72,31.72,99550.0,29.061,29.0702,29.0336,29.0336,99550.0
2022-04-14 11:55:00,31.72,31.75,31.71,31.73,143370.0,29.0336,29.061,29.0244,29.0427,143370.0
2022-04-14 12:00:00,31.73,31.75,31.71,31.72,94877.0,29.0427,29.061,29.0244,29.0336,94877.0
2022-04-14 12:05:00,31.71,31.77,31.71,31.76,197587.0,29.0244,29.0793,29.0244,29.0702,197587.0
2022-04-14 12:10:00,31.76,31.77,31.72,31.73,143830.0,29.0702,29.0793,29.0336,29.0427,143830.0
2022-04-14 12:15:00,31.73,31.75,31.71,31.71,191630.0,29.0427,29.061,29.0244,29.0244,191630.0
2022-04-14 12:20:00,31.71,31.72,31.7,31.72,110983.0,29.0244,29.0336,29.0153,29.0336,110983.0
2022-04-14 12:25:00,31.73,31.73,31.69,31.69,70444.0,29.0427,29.0427,29.0061,29.0061,70444.0
2022-04-14 12:30:00,31.69,31.71,31.68,31.69,86215.0,29.0061,29.0244,28.997,29.0061,86215.0
2022-04-14 12:35:00,31.69,31.7,31.67,31.68,75624.0,29.0061,29.0153,28.9878,28.997,75624.0
2022-04-14 12:40:00,31.68,31.69,31.66,31.66,78017.0,28.997,29.0061,28.9787,28.9787,78017.0
2022-04-14 12:45:00,31.67,31.67,31.65,31.66,79671.0,28.9878,28.9878,28.9695,28.9787,79671.0
2022-04-14 12:50:00,31.66,31.68,31.66,31.67,96920.0,28.9787,28.997,28.9787,28.9878,96920.0
2022-04-14 12:55:00,31.67,31.7,31.66,31.68,305867.0,28.9878,29.0153,28.9787,28.997,305867.0
2022-04-14 13:00:00,31.69,31.71,31.68,31.71,187569.0,29.0061,29.0244,28.997,29.0244,187569.0
2022-04-14 13:05:00,31.71,31.71,31.68,31.69,123294.0,29.0244,29.0244,28.997,29.0061,123294.0
2022-04-14 13:10:00,31.69,31.71,31.68,31.69,131813.0,29.0061,29.0244,28.997,29.0061,131813.0
2022-04-14 13:15:00,31.69,31.71,31.68,31.7,178641.0,29.0061,29.0244,28.997,29.0153,178641.0
2022-04-14 13:20:00,31.71,31.73,31.7,31.71,177882.0,29.0244,29.0427,29.0153,29.0244,177882.0
2022-04-14 13:25:00,31.71,31.72,31.69,31.71,96985.0,29.0244,29.0336,29.0061,29.0244,96985.0
2022-04-14 13:30:00,31.71,31.74,31.71,31.73,61228.0,29.0244,29.0519,29.0244,29.0427,61228.0
2022-04-14 13:35:00,31.73,31.75,31.73,31.73,73409.0,29.0427,29.061,29.0427,29.0427,73409.0
2022-04-14 13:40:00,31.74,31.77,31.73,31.77,110219.0,29.0519,29.0793,29.0427,29.0793,110219.0
2022-04-14 13:45:00,31.77,31.79,31.76,31.79,86826.0,29.0793,29.0977,29.0702,29.0977,86826.0
2022-04-14 13:50:00,31.79,31.8,31.77,31.77,89917.0,29.0977,29.1068,29.0793,29.0793,89917.0
2022-04-14 13:55:00,31.78,31.8,31.77,31.8,116919.0,29.0885,29.1068,29.0793,29.1068,116919.0
2022-04-14 14:00:00,31.8,31.82,31.79,31.8,205214.0,29.1068,29.1251,29.0977,29.1068,205214.0
2022-04-14 14:05:00,31.8,31.81,31.78,31.78,119826.0,29.1068,29.116,29.0885,29.0885,119826.0
2022-04-14 14:10:00,31.79,31.8,31.78,31.8,72710.0,29.0977,29.1068,29.0885,29.1068,72710.0
2022-04-14 14:15:00,31.8,31.81,31.78,31.8,94212.0,29.1068,29.116,29.0885,29.1068,94212.0
2022-04-14 14:20:00,31.8,31.8,31.76,31.77,127219.0,29.1068,29.1068,29.0702,29.0793,127219.0
2022-04-14 14:25:00,31.76,31.79,31.75,31.77,236847.0,29.0702,29.0977,29.061,29.0793,236847.0
2022-04-14 14:30:00,31.77,31.79,31.75,31.76,112329.0,29.0793,29.0977,29.061,29.0702,112329.0
2022-04-14 14:35:00,31.76,31.76,31.73,31.74,55011.0,29.0702,29.0702,29.0427,29.0519,55011.0
2022-04-14 14:40:00,31.75,31.76,31.74,31.75,71454.0,29.061,29.0702,29.0519,29.061,71454.0
2022-04-14 14:45:00,31.75,31.76,31.73,31.74,62748.0,29.061,29.0702,29.0427,29.0519,62748.0
2022-04-14 14:50:00,31.75,31.76,31.71,31.71,71096.0,29.061,29.0702,29.0244,29.0244,71096.0
2022-04-14 14:55:00,31.71,31.73,31.7,31.73,346582.0,29.0244,29.0427,29.0153,29.0427,346582.0
2022-04-14 15:00:00,31.73,31.75,31.71,31.74,110153.0,29.0427,29.061,29.0244,29.0519,110153.0
2022-04-14 15:05:00,31.74,31.75,31.72,31.72,196388.0,29.0519,29.061,29.0336,29.0336,196388.0
2022-04-14 15:10:00,31.73,31.74,31.72,31.74,107276.0,29.0427,29.0519,29.0336,29.0519,107276.0
2022-04-14 15:15:00,31.74,31.77,31.73,31.75,174650.0,29.0519,29.0793,29.0427,29.061,174650.0
2022-04-14 15:20:00,31.75,31.76,31.73,31.73,119357.0,29.061,29.0702,29.0427,29.0427,119357.0
2022-04-14 15:25:00,31.73,31.74,31.72,31.73,70897.0,29.0427,29.0519,29.0336,29.0427,70897.0
2022-04-14 15:30:00,31.73,31.74,31.7,31.7,151432.0,29.0427,29.0519,29.0153,29.0153,151432.0
2022-04-14 15:35:00,31.7,31.72,31.7,31.71,283803.0,29.0153,29.0336,29.0153,29.0244,283803.0
2022-04-14 15:40:00,31.71,31.73,31.69,31.73,494687.0,29.0244,29.0427,29.0061,29.0427,494687.0
2022-04-14 15:45:00,31.73,31.73,31.69,31.7,500751.0,29.0427,29.0427,29.0061,29.0153,500751.0
2022-04-14 15:50:00,31.69,31.7,31.66,31.68,651515.0,29.0061,29.0153,28.9787,28.997,651515.0
2022-04-14 15:55:00,31.68,31.69,31.62,31.64,2501175.0,28.997,29.0061,28.942,28.9604,2501175.0
2022-04-18 09:30:00,31.27,31.35,31.2,31.21,1162132.0,28.6217,28.6949,28.5576,28.5668,1162132.0
2022-04-18 09:35:00,31.21,31.22,31.11,31.12,818940.0,28.5668,28.5759,28.4752,28.4844,818940.0
2022-04-18 09:40:00,31.12,31.14,31.04,31.07,552247.0,28.4844,28.5027,28.4112,28.4386,552247.0
2022-04-18 09:45:00,31.07,31.07,30.98,31.04,677283.0,28.4386,28.4386,28.3563,28.4112,677283.0
2022-04-18 09:50:00,31.05,31.11,30.99,31.1,383120.0,28.4203,28.4752,28.3654,28.4661,383120.0
2022-04-18 09:55:00,31.1,31.17,31.08,31.15,552984.0,28.4661,28.5302,28.4478,28.5119,552984.0
2022-04-18 10:00:00,31.15,31.35,31.1,31.35,526181.0,28.5119,28.6949,28.4661,28.6949,526181.0
2022-04-18 10:05:00,31.35,31.36,31.21,31.25,687411.0,28.6949,28.7041,28.5668,28.6034,687411.0
2022-04-18 10:10:00,31.25,31.29,31.18,31.29,335034.0,28.6034,28.64,28.5393,28.64,335034.0
2022-04-18 10:15:00,31.29,31.35,31.27,31.33,335029.0,28.64,28.6949,28.6217,28.6766,335029.0
2022-04-18 10:20:00,31.33,31.41,31.27,31.4,161951.0,28.6766,28.7498,28.6217,28.7407,161951.0
2022-04-18 10:25:00,31.4,31.43,31.36,31.4,292122.0,28.7407,28.7681,28.7041,28.7407,292122.0
2022-04-18 10:30:00,31.4,31.41,31.28,31.32,575992.0,28.7407,28.7498,28.6308,28.6675,575992.0
2022-04-18 10:35:00,31.31,31.32,31.24,31.28,212501.0,28.6583,28.6675,28.5942,28.6308,212501.0
2022-04-18 10:40:00,31.28,31.3,31.24,31.26,200708.0,28.6308,28.6491,28.5942,28.6125,200708.0
2022-04-18 10:45:00,31.26,31.29,31.24,31.28,184237.0,28.6125,28.64,28.5942,28.6308,184237.0
2022-04-18 10:50:00,31.27,31.29,31.22,31.23,134679.0,28.6217,28.64,28.5759,28.5851,134679.0
2022-04-18 10:55:00,31.24,31.26,31.2,31.25,173239.0,28.5942,28.6125,28.5576,28.6034,173239.0
2022-04-18 11:00:00,31.25,31.32,31.23,31.3,436778.0,28.6034,28.6675,28.5851,28.6491,436778.0
2022-04-18 11:05:00,31.31,31.33,31.28,31.28,110323.0,28.6583,28.6766,28.6308,28.6308,110323.0
2022-04-18 11:10:00,31.29,31.3,31.26,31.27,73403.0,28.64,28.6491,28.6125,28.6217,73403.0
2022-04-18 11:15:00,31.26,31.27,31.22,31.25,109501.0,28.6125,28.6217,28.5759,28.6034,109501.0
2022-04-18 11:20:00,31.26,31.28,31.24,31.24,83915.0,28.6125,28.6308,28.5942,28.5942,83915.0
2022-04-18 11:25:00,31.24,31.25,31.21,31.23,172581.0,28.5942,28.6034,28.5668,28.5851,172581.0
2022-04-18 11:30:00,31.23,31.23,31.18,31.19,85254.0,28.5851,28.5851,28.5393,28.5485,85254.0
2022-04-18 11:35:00,31.2,31.2,31.15,31.17,126550.0,28.5576,28.5576,28.5119,28.5302,126550.0
2022-04-18 11:40:00,31.17,31.21,31.17,31.18,164390.0,28.5302,28.5668,28.5302,28.5393,164390.0
2022-04-18 11:45:00,31.18,31.19,31.15,31.16,85154.0,28.5393,28.5485,28.5119,28.521,85154.0
2022-04-18 11:50:00,31.15,31.19,31.15,31.17,207706.0,28.5119,28.5485,28.5119,28.5302,207706.0
2022-04-18 11:55:00,31.18,31.22,31.17,31.21,156151.0,28.5393,28.5759,28.5302,28.5668,156151.0
2022-04-18 12:00:00,31.21,31.25,31.19,31.25,533273.0,28.5668,28.6034,28.5485,28.6034,533273.0
2022-04-18 12:05:00,31.25,31.26,31.22,31.23,158395.0,28.6034,28.6125,28.5759,28.5851,158395.0
2022-04-18 12:10:00,31.23,31.23,31.14,31.16,247097.0,28.5851,28.5851,28.5027,28.521,247097.0
2022-04-18 12:15:00,31.16,31.18,31.15,31.16,61419.0,28.521,28.5393,28.5119,28.521,61419.0
2022-04-18 12:20:00,31.17,31.17,31.13,31.15,161065.0,28.5302,28.5302,28.4935,28.5119,161065.0
2022-04-18 12:25:00,31.15,31.16,31.13,31.14,171087.0,28.5119,28.521,28.4935,28.5027,171087.0
2022-04-18 12:30:00,31.14,31.16,31.12,31.15,154335.0,28.5027,28.521,28.4844,28.5119,154335.0
2022-04-18 12:35:00,31.15,31.24,31.14,31.22,649454.0,28.5119,28.5942,28.5027,28.5759,649454.0
2022-04-18 12:40:00,31.22,31.25,31.19,31.25,255982.0,28.5759,28.6034,28.5485,28.6034,255982.0
2022-04-18 12:45:00,31.25,31.27,31.24,31.25,135195.0,28.6034,28.6217,28.5942,28.6034,135195.0
2022-04-18 12:50:00,31.25,31.26,31.24,31.24,164811.0,28.6034,28.6125,28.5942,28.5942,164811.0
2022-04-18 12:55:00,31.24,31.26,31.24,31.25,34861.0,28.5942,28.6125,28.5942,28.6034,34861.0
2022-04-18 13:00:00,31.25,31.26,31.22,31.25,195160.0,28.6034,28.6125,28.5759,28.6034,195160.0
2022-04-18 13:05:00,31.26,31.29,31.23,31.29,180654.0,28.6125,28.64,28.5851,28.64,180654.0
2022-04-18 13:10:00,31.29,31.33,31.28,31.3,190018.0,28.64,28.6766,28.6308,28.6491,190018.0
2022-04-18 13:15:00,31.3,31.31,31.28,31.3,146585.0,28.6491,28.6583,28.6308,28.6491,146585.0
2022-04-18 13:20:00,31.3,31.32,31.29,31.3,265891.0,28.6491,28.6675,28.64,28.6491,265891.0
2022-04-18 13:25:00,31.31,31.31,31.28,31.31,59580.0,28.6583,28.6583,28.6308,28.6583,59580.0
2022-04-18 13:30:00,31.3,31.4,31.29,31.4,220751.0,28.6491,28.7407,28.64,28.7407,220751.0
2022-04-18 13:35:00,31.41,31.44,31.39,31.43,301198.0,28.7498,28.7773,28.7315,28.7681,301198.0
2022-04-18 13:40:00,31.44,31.45,31.39,31.42,429170.0,28.7773,28.7864,28.7315,28.759,429170.0
2022-04-18 13:45:00,31.41,31.43,31.39,31.42,98237.0,28.7498,28.7681,28.7315,28.759,98237.0
2022-04-18 13:50:00,31.43,31.44,31.41,31.44,62865.0,28.7681,28.7773,28.7498,28.7773,62865.0
2022-04-18 13:55:00,31.44,31.48,31.43,31.45,328601.0,28.7773,28.8139,28.7681,28.7864,328601.0
2022-04-18 14:00:00,31.45,31.49,31.44,31.48,478015.0,28.7864,28.8231,28.7773,28.8139,478015.0
2022-04-18 14:05:00,31.48,31.49,31.44,31.44,294370.0,28.8139,28.8231,28.7773,28.7773,294370.0
2022-04-18 14:10:00,31.44,31.45,31.42,31.44,54790.0,28.7773,28.7864,28.759,28.7773,54790.0
2022-04-18 14:15:00,31.44,31.48,31.4,31.43,251403.0,28.7773,28.8139,28.7407,28.7681,251403.0
2022-04-18 14:20:00,31.43,31.48,31.41,31.48,453533.0,28.7681,28.8139,28.7498,28.8139,453533.0
2022-04-18 14:25:00,31.47,31.51,31.44,31.48,669543.0,28.8048,28.8414,28.7773,28.8139,669543.0
2022-04-18 14:30:00,31.47,31.49,31.46,31.49,155051.0,28.8048,28.8231,28.7956,28.8231,155051.0
2022-04-18 14:35:00,31.48,31.51,31.46,31.48,327900.0,28.8139,28.8414,28.7956,28.8139,327900.0
2022-04-18 14:40:00,31.48,31.49,31.43,31.43,549712.0,28.8139,28.8231,28.7681,28.7681,549712.0
2022-04-18 14:45:00,31.43,31.44,31.39,31.44,321954.0,28.7681,28.7773,28.7315,28.7773,321954.0
2022-04-18 14:50:00,31.43,31.46,31.42,31.43,254659.0,28.7681,28.7956,28.759,28.7681,254659.0
2022-04-18 14:55:00,31.43,31.45,31.41,31.41,182196.0,28.7681,28.7864,28.7498,28.7498,182196.0
2022-04-18 15:00:00,31.41,31.44,31.39,31.4,301642.0,28.7498,28.7773,28.7315,28.7407,301642.0
2022-04-18 15:05:00,31.4,31.42,31.38,31.4,170405.0,28.7407,28.759,28.7224,28.7407,170405.0
2022-04-18 15:10:00,31.4,31.42,31.37,31.38,386649.0,28.7407,28.759,28.7132,28.7224,386649.0
2022-04-18 15:15:00,31.38,31.4,31.36,31.37,162411.0,28.7224,28.7407,28.7041,28.7132,162411.0
2022-04-18 15:20:00,31.37,31.38,31.32,31.33,619547.0,28.7132,28.7224,28.6675,28.6766,619547.0
2022-04-18 15:25:00,31.34,31.36,31.31,31.35,876507.0,28.6858,28.7041,28.6583,28.6949,876507.0
2022-04-18 15:30:00,31.35,31.35,31.3,31.31,304537.0,28.6949,28.6949,28.6491,28.6583,304537.0
2022-04-18 15:35:00,31.31,31.32,31.27,31.28,214255.0,28.6583,28.6675,28.6217,28.6308,214255.0
2022-04-18 15:40:00,31.29,31.33,31.28,31.32,420335.0,28.64,28.6766,28.6308,28.6675,420335.0
2022-04-18 15:45:00,31.32,31.32,31.27,31.28,808123.0,28.6675,28.6675,28.6217,28.6308,808123.0
2022-04-18 15:50:00,31.27,31.28,31.25,31.28,1204712.0,28.6217,28.6308,28.6034,28.6308,1204712.0
2022-04-18 15:55:00,31.27,31.34,31.27,31.34,1424746.0,28.6217,28.6858,28.6217,28.6858,1424746.0
2022-04-19 09:30:00,30.86,30.86,30.69,30.72,1752168.0,28.2464,28.2464,28.0908,28.1183,1752168.0
2022-04-19 09:35:00,30.72,30.72,30.53,30.57,1217400.0,28.1183,28.1183,27.9444,27.981,1217400.0
2022-04-19 09:40:00,30.57,30.64,30.55,30.62,986667.0,27.981,28.045,27.9627,28.0267,986667.0
2022-04-19 09:45:00,30.62,30.72,30.57,30.66,1563698.0,28.0267,28.1183,27.981,28.0634,1563698.0
2022-04-19 09:50:00,30.66,30.69,30.6,30.66,644978.0,28.0634,28.0908,28.0084,28.0634,644978.0
2022-04-19 09:55:00,30.65,30.74,30.65,30.74,642383.0,28.0542,28.1366,28.0542,28.1366,642383.0
2022-04-19 10:00:00,30.73,30.74,30.67,30.69,507013.0,28.1274,28.1366,28.0725,28.0908,507013.0
2022-04-19 10:05:00,30.7,30.79,30.67,30.78,646587.0,28.1,28.1823,28.0725,28.1732,646587.0
2022-04-19 10:10:00,30.78,30.83,30.76,30.82,481464.0,28.1732,28.219,28.1549,28.2098,481464.0
2022-04-19 10:15:00,30.82,30.9,30.79,30.87,654134.0,28.2098,28.283,28.1823,28.2556,654134.0
2022-04-19 10:20:00,30.87,30.89,30.84,30.85,365640.0,28.2556,28.2739,28.2281,28.2373,365640.0
2022-04-19 10:25:00,30.86,30.88,30.84,30.84,329813.0,28.2464,28.2647,28.2281,28.2281,329813.0
2022-04-19 10:30:00,30.84,30.86,30.8,30.86,1120027.0,28.2281,28.2464,28.1915,28.2464,1120027.0
2022-04-19 10:35:00,30.86,30.93,30.84,30.92,414391.0,28.2464,28.3105,28.2281,28.3013,414391.0
2022-04-19 10:40:00,30.92,30.93,30.89,30.91,576954.0,28.3013,28.3105,28.2739,28.2922,576954.0
2022-04-19 10:45:00,30.92,30.95,30.91,30.92,196101.0,28.3013,28.3288,28.2922,28.3013,196101.0
2022-04-19 10:50:00,30.92,30.95,30.91,30.92,184060.0,28.3013,28.3288,28.2922,28.3013,184060.0
2022-04-19 10:55:00,30.91,30.92,30.87,30.91,203889.0,28.2922,28.3013,28.2556,28.2922,203889.0
2022-04-19 11:00:00,30.9,30.91,30.87,30.9,145944.0,28.283,28.2922,28.2556,28.283,145944.0
2022-04-19 11:05:00,30.9,30.94,30.89,30.92,84635.0,28.283,28.3196,28.2739,28.3013,84635.0
2022-04-19 11:10:00,30.93,30.96,30.9,30.96,251582.0,28.3105,28.3379,28.283,28.3379,251582.0
2022-04-19 11:15:00,30.96,30.97,30.94,30.96,264095.0,28.3379,28.3471,28.3196,28.3379,264095.0
2022-04-19 11:20:00,30.96,30.99,30.93,30.98,271272.0,28.3379,28.3654,28.3105,28.3563,271272.0
2022-04-19 11:25:00,30.98,30.99,30.95,30.95,172695.0,28.3563,28.3654,28.3288,28.3288,172695.0
2022-04-19 11:30:00,30.95,30.99,30.95,30.96,492521.0,28.3288,28.3654,28.3288,28.3379,492521.0
2022-04-19 11:35:00,30.97,30.99,30.93,30.99,343989.0,28.3471,28.3654,28.3105,28.3654,343989.0
2022-04-19 11:40:00,30.98,31.0,30.96,30.99,255953.0,28.3563,28.3746,28.3379,28.3654,255953.0
2022-04-19 11:45:00,30.99,31.01,30.97,31.01,101214.0,28.3654,28.3837,28.3471,28.3837,101214.0
2022-04-19 11:50:00,31.01,31.03,31.01,31.03,205125.0,28.3837,28.402,28.3837,28.402,205125.0
2022-04-19 11:55:00,31.03,31.03,31.0,31.01,63185.0,28.402,28.402,28.3746,28.3837,63185.0
2022-04-19 12:00:00,31.0,31.01,30.96,30.98,106786.0,28.3746,28.3837,28.3379,28.3563,106786.0
2022-04-19 12:05:00,30.98,31.0,30.97,31.0,160461.0,28.3563,28.3746,28.3471,28.3746,160461.0
2022-04-19 12:10:00,31.0,31.03,31.0,31.01,75472.0,28.3746,28.402,28.3746,28.3837,75472.0
2022-04-19 12:15:00,31.01,31.01,30.97,30.97,274325.0,28.3837,28.3837,28.3471,28.3471,274325.0
2022-04-19 12:20:00,30.97,30.99,30.96,30.97,124356.0,28.3471,28.3654,28.3379,28.3471,124356.0
2022-04-19 12:25:00,30.96,30.97,30.93,30.95,183345.0,28.3379,28.3471,28.3105,28.3288,183345.0
2022-04-19 12:30:00,30.95,30.96,30.94,30.95,140193.0,28.3288,28.3379,28.3196,28.3288,140193.0
2022-04-19 12:35:00,30.95,30.96,30.92,30.92,69006.0,28.3288,28.3379,28.3013,28.3013,69006.0
2022-04-19 12:40:00,30.92,30.94,30.91,30.94,59085.0,28.3013,28.3196,28.2922,28.3196,59085.0
2022-04-19 12:45:00,30.93,30.94,30.92,30.93,59686.0,28.3105,28.3196,28.3013,28.3105,59686.0
2022-04-19 12:50:00,30.92,30.97,30.92,30.96,116176.0,28.3013,28.3471,28.3013,28.3379,116176.0
2022-04-19 12:55:00,30.96,30.97,30.93,30.95,124112.0,28.3379,28.3471,28.3105,28.3288,124112.0
2022-04-19 13:00:00,30.95,30.98,30.94,30.97,35742.0,28.3288,28.3563,28.3196,28.3471,35742.0
2022-04-19 13:05:00,30.96,30.98,30.96,30.96,61828.0,28.3379,28.3563,28.3379,28.3379,61828.0
2022-04-19 13:10:00,30.96,30.97,30.95,30.97,108483.0,28.3379,28.3471,28.3288,28.3471,108483.0
2022-04-19 13:15:00,30.97,30.97,30.95,30.95,41249.0,28.3471,28.3471,28.3288,28.3288,41249.0
2022-04-19 13:20:00,30.95,30.95,30.93,30.94,18563.0,28.3288,28.3288,28.3105,28.3196,18563.0
2022-04-19 13:25:00,30.94,30.94,30.9,30.9,188295.0,28.3196,28.3196,28.283,28.283,188295.0
2022-04-19 13:30:00,30.91,30.94,30.9,30.93,145815.0,28.2922,28.3196,28.283,28.3105,145815.0
2022-04-19 13:35:00,30.93,30.94,30.92,30.94,26550.0,28.3105,28.3196,28.3013,28.3196,26550.0
2022-04-19 13:40:00,30.94,30.95,30.93,30.94,104892.0,28.3196,28.3288,28.3105,28.3196,104892.0
2022-04-19 13:45:00,30.94,30.97,30.92,30.96,66521.0,28.3196,28.3471,28.3013,28.3379,66521.0
2022-04-19 13:50:00,30.96,30.99,30.96,30.98,147156.0,28.3379,28.3654,28.3379,28.3563,147156.0
2022-04-19 13:55:00,30.98,31.0,30.97,30.98,68812.0,28.3563,28.3746,28.3471,28.3563,68812.0
2022-04-19 14:00:00,30.98,31.0,30.97,30.99,59997.0,28.3563,28.3746,28.3471,28.3654,59997.0
2022-04-19 14:05:00,30.99,31.0,30.94,30.96,133745.0,28.3654,28.3746,28.3196,28.3379,133745.0
2022-04-19 14:10:00,30.96,30.96,30.91,30.94,178006.0,28.3379,28.3379,28.2922,28.3196,178006.0
2022-04-19 14:15:00,30.93,30.94,30.88,30.89,269732.0,28.3105,28.3196,28.2647,28.2739,269732.0
2022-04-19 14:20:00,30.88,30.94,30.88,30.93,134598.0,28.2647,28.3196,28.2647,28.3105,134598.0
2022-04-19 14:25:00,30.93,30.94,30.9,30.94,169036.0,28.3105,28.3196,28.283,28.3196,169036.0
2022-04-19 14:30:00,30.94,30.94,30.91,30.92,128016.0,28.3196,28.3196,28.2922,28.3013,128016.0
2022-04-19 14:35:00,30.92,30.95,30.92,30.95,109242.0,28.3013,28.3288,28.3013,28.3288,109242.0
2022-04-19 14:40:00,30.94,30.95,30.93,30.94,116399.0,28.3196,28.3288,28.3105,28.3196,116399.0
2022-04-19 14:45:00,30.94,30.95,30.92,30.93,78291.0,28.3196,28.3288,28.3013,28.3105,78291.0
2022-04-19 14:50:00,30.93,30.94,30.91,30.92,120490.0,28.3105,28.3196,28.2922,28.3013,120490.0
2022-04-19 14:55:00,30.93,30.94,30.92,30.94,491634.0,28.3105,28.3196,28.3013,28.3196,491634.0
2022-04-19 15:00:00,30.94,30.95,30.92,30.93,189965.0,28.3196,28.3288,28.3013,28.3105,189965.0
2022-04-19 15:05:00,30.93,30.95,30.92,30.95,89215.0,28.3105,28.3288,28.3013,28.3288,89215.0
2022-04-19 15:10:00,30.95,30.98,30.94,30.96,247827.0,28.3288,28.3563,28.3196,28.3379,247827.0
2022-04-19 15:15:00,30.97,30.98,30.96,30.97,81459.0,28.3471,28.3563,28.3379,28.3471,81459.0
2022-04-19 15:20:00,30.98,31.0,30.97,31.0,360130.0,28.3563,28.3746,28.3471,28.3746,360130.0
2022-04-19 15:25:00,31.0,31.0,30.98,30.99,309002.0,28.3746,28.3746,28.3563,28.3654,309002.0
2022-04-19 15:30:00,31.0,31.04,30.99,31.03,241712.0,28.3746,28.4112,28.3654,28.402,241712.0
2022-04-19 15:35:00,31.03,31.07,31.02,31.06,217743.0,28.402,28.4386,28.3929,28.4295,217743.0
2022-04-19 15:40:00,31.07,31.07,31.04,31.05,306801.0,28.4386,28.4386,28.4112,28.4203,306801.0
2022-04-19 15:45:00,31.05,31.05,31.03,31.04,414924.0,28.4203,28.4203,28.402,28.4112,414924.0
2022-04-19 15:50:00,31.04,31.09,31.04,31.05,1209966.0,28.4112,28.4569,28.4112,28.4203,1209966.0
2022-04-19 15:55:00,31.05,31.07,31.02,31.06,1255817.0,28.4203,28.4386,28.3929,28.4295,1255817.0
2022-04-20 09:30:00,30.88,30.91,30.56,30.59,1614588.0,28.2647,28.2922,27.9718,27.9993,1614588.0
2022-04-20 09:35:00,30.59,30.69,30.56,30.63,800908.0,27.9993,28.0908,27.9718,28.0359,800908.0
2022-04-20 09:40:00,30.62,30.66,30.54,30.58,1029135.0,28.0267,28.0634,27.9535,27.9901,1029135.0
2022-04-20 09:45:00,30.57,30.61,30.53,30.6,660657.0,27.981,28.0176,27.9444,28.0084,660657.0
2022-04-20 09:50:00,30.6,30.62,30.5,30.53,319072.0,28.0084,28.0267,27.9169,27.9444,319072.0
2022-04-20 09:55:00,30.53,30.57,30.5,30.53,321814.0,27.9444,27.981,27.9169,27.9444,321814.0
2022-04-20 10:00:00,30.52,30.57,30.47,30.48,658329.0,27.9352,27.981,27.8894,27.8986,658329.0
2022-04-20 10:05:00,30.48,30.48,30.41,30.48,489361.0,27.8986,27.8986,27.8345,27.8986,489361.0
2022-04-20 10:10:00,30.48,30.52,30.47,30.49,469479.0,27.8986,27.9352,27.8894,27.9078,469479.0
2022-04-20 10:15:00,30.49,30.54,30.47,30.5,292384.0,27.9078,27.9535,27.8894,27.9169,292384.0
2022-04-20 10:20:00,30.5,30.51,30.4,30.41,233253.0,27.9169,27.9261,27.8254,27.8345,233253.0
2022-04-20 10:25:00,30.41,30.45,30.39,30.44,580296.0,27.8345,27.8711,27.8162,27.862,580296.0
2022-04-20 10:30:00,30.45,30.5,30.41,30.48,510297.0,27.8711,27.9169,27.8345,27.8986,510297.0
2022-04-20 10:35:00,30.47,30.5,30.45,30.48,422929.0,27.8894,27.9169,27.8711,27.8986,422929.0
2022-04-20 10:40:00,30.48,30.52,30.47,30.49,542778.0,27.8986,27.9352,27.8894,27.9078,542778.0
2022-04-20 10:45:00,30.49,30.5,30.47,30.49,452002.0,27.9078,27.9169,27.8894,27.9078,452002.0
2022-04-20 10:50:00,30.49,30.51,30.48,30.5,556422.0,27.9078,27.9261,27.8986,27.9169,556422.0
2022-04-20 10:55:00,30.5,30.51,30.46,30.51,737950.0,27.9169,27.9261,27.8803,27.9261,737950.0
2022-04-20 11:00:00,30.51,30.51,30.45,30.46,532855.0,27.9261,27.9261,27.8711,27.8803,532855.0
2022-04-20 11:05:00,30.45,30.47,30.41,30.42,226639.0,27.8711,27.8894,27.8345,27.8437,226639.0
2022-04-20 11:10:00,30.42,30.43,30.38,30.41,332038.0,27.8437,27.8528,27.8071,27.8345,332038.0
2022-04-20 11:15:00,30.41,30.41,30.37,30.38,246679.0,27.8345,27.8345,27.7979,27.8071,246679.0
2022-04-20 11:20:00,30.38,30.41,30.37,30.38,280773.0,27.8071,27.8345,27.7979,27.8071,280773.0
2022-04-20 11:25:00,30.38,30.4,30.36,30.39,429510.0,27.8071,27.8254,27.7888,27.8162,429510.0
2022-04-20 11:30:00,30.39,30.44,30.38,30.41,243294.0,27.8162,27.862,27.8071,27.8345,243294.0
2022-04-20 11:35:00,30.41,30.44,30.4,30.43,208150.0,27.8345,27.862,27.8254,27.8528,208150.0
2022-04-20 11:40:00,30.43,30.46,30.42,30.45,197605.0,27.8528,27.8803,27.8437,27.8711,197605.0
2022-04-20 11:45:00,30.45,30.47,30.41,30.42,243768.0,27.8711,27.8894,27.8345,27.8437,243768.0
2022-04-20 11:50:00,30.42,30.43,30.4,30.42,152077.0,27.8437,27.8528,27.8254,27.8437,152077.0
2022-04-20 11:55:00,30.41,30.44,30.41,30.42,255523.0,27.8345,27.862,27.8345,27.8437,255523.0
2022-04-20 12:00:00,30.43,30.44,30.4,30.42,211058.0,27.8528,27.862,27.8254,27.8437,211058.0
2022-04-20 12:05:00,30.42,30.43,30.36,30.37,114737.0,27.8437,27.8528,27.7888,27.7979,114737.0
2022-04-20 12:10:00,30.37,30.37,30.34,30.35,72415.0,27.7979,27.7979,27.7705,27.7796,72415.0
2022-04-20 12:15:00,30.35,30.37,30.34,30.34,415177.0,27.7796,27.7979,27.7705,27.7705,415177.0
2022-04-20 12:20:00,30.34,30.35,30.31,30.32,116154.0,27.7705,27.7796,27.743,27.7521,116154.0
2022-04-20 12:25:00,30.32,30.32,30.3,30.32,286277.0,27.7521,27.7521,27.7338,27.7521,286277.0
2022-04-20 12:30:00,30.31,30.37,30.31,30.36,249562.0,27.743,27.7979,27.743,27.7888,249562.0
2022-04-20 12:35:00,30.36,30.38,30.35,30.36,198426.0,27.7888,27.8071,27.7796,27.7888,198426.0
2022-04-20 12:40:00,30.36,30.38,30.34,30.37,174379.0,27.7888,27.8071,27.7705,27.7979,174379.0
2022-04-20 12:45:00,30.37,30.39,30.36,30.37,172145.0,27.7979,27.8162,27.7888,27.7979,172145.0
2022-04-20 12:50:00,30.37,30.4,30.36,30.38,246025.0,27.7979,27.8254,27.7888,27.8071,246025.0
2022-04-20 12:55:00,30.38,30.39,30.37,30.37,98417.0,27.8071,27.8162,27.7979,27.7979,98417.0
2022-04-20 13:00:00,30.37,30.4,30.36,30.4,292747.0,27.7979,27.8254,27.7888,27.8254,292747.0
2022-04-20 13:05:00,30.4,30.41,30.34,30.36,293857.0,27.8254,27.8345,27.7705,27.7888,293857.0
2022-04-20 13:10:00,30.36,30.39,30.35,30.38,96809.0,27.7888,27.8162,27.7796,27.8071,96809.0
2022-04-20 13:15:00,30.38,30.39,30.34,30.36,136780.0,27.8071,27.8162,27.7705,27.7888,136780.0
2022-04-20 13:20:00,30.36,30.38,30.35,30.37,85121.0,27.7888,27.8071,27.7796,27.7979,85121.0
2022-04-20 13:25:00,30.38,30.38,30.35,30.37,98823.0,27.8071,27.8071,27.7796,27.7979,98823.0
2022-04-20 13:30:00,30.36,30.38,30.35,30.36,106286.0,27.7888,27.8071,27.7796,27.7888,106286.0
2022-04-20 13:35:00,30.36,30.37,30.35,30.36,151594.0,27.7888,27.7979,27.7796,27.7888,151594.0
2022-04-20 13:40:00,30.36,30.39,30.35,30.39,209197.0,27.7888,27.8162,27.7796,27.8162,209197.0
2022-04-20 13:45:00,30.39,30.39,30.36,30.36,250639.0,27.8162,27.8162,27.7888,27.7888,250639.0
2022-04-20 13:50:00,30.35,30.36,30.34,30.36,145020.0,27.7796,27.7888,27.7705,27.7888,145020.0
2022-04-20 13:55:00,30.35,30.35,30.33,30.35,99048.0,27.7796,27.7796,27.7613,27.7796,99048.0
2022-04-20 14:00:00,30.35,30.36,30.33,30.34,131205.0,27.7796,27.7888,27.7613,27.7705,131205.0
2022-04-20 14:05:00,30.34,30.34,30.3,30.3,190397.0,27.7705,27.7705,27.7338,27.7338,190397.0
2022-04-20 14:10:00,30.31,30.31,30.29,30.3,155212.0,27.743,27.743,27.7247,27.7338,155212.0
2022-04-20 14:15:00,30.3,30.3,30.26,30.27,470085.0,27.7338,27.7338,27.6972,27.7064,470085.0
2022-04-20 14:20:00,30.27,30.27,30.24,30.26,294420.0,27.7064,27.7064,27.6789,27.6972,294420.0
2022-04-20 14:25:00,30.26,30.26,30.23,30.23,227059.0,27.6972,27.6972,27.6698,27.6698,227059.0
2022-04-20 14:30:00,30.23,30.24,30.22,30.23,137099.0,27.6698,27.6789,27.6606,27.6698,137099.0
2022-04-20 14:35:00,30.23,30.23,30.19,30.21,485725.0,27.6698,27.6698,27.6332,27.6515,485725.0
2022-04-20 14:40:00,30.21,30.22,30.19,30.2,294681.0,27.6515,27.6606,27.6332,27.6423,294681.0
2022-04-20 14:45:00,30.2,30.23,30.19,30.21,325870.0,27.6423,27.6698,27.6332,27.6515,325870.0
2022-04-20 14:50:00,30.22,30.22,30.17,30.17,274014.0,27.6606,27.6606,27.6149,27.6149,274014.0
2022-04-20 14:55:00,30.17,30.23,30.16,30.21,445405.0,27.6149,27.6698,27.6057,27.6515,445405.0
2022-04-20 15:00:00,30.21,30.24,30.2,30.24,506832.0,27.6515,27.6789,27.6423,27.6789,506832.0
2022-04-20 15:05:00,30.23,30.24,30.21,30.23,405260.0,27.6698,27.6789,27.6515,27.6698,405260.0
2022-04-20 15:10:00,30.23,30.26,30.22,30.25,468576.0,27.6698,27.6972,27.6606,27.6881,468576.0
2022-04-20 15:15:00,30.25,30.27,30.24,30.25,569015.0,27.6881,27.7064,27.6789,27.6881,569015.0
2022-04-20 15:20:00,30.25,30.27,30.23,30.23,371095.0,27.6881,27.7064,27.6698,27.6698,371095.0
2022-04-20 15:25:00,30.24,30.26,30.22,30.23,357757.0,27.6789,27.6972,27.6606,27.6698,357757.0
2022-04-20 15:30:00,30.23,30.23,30.2,30.21,423754.0,27.6698,27.6698,27.6423,27.6515,423754.0
2022-04-20 15:35:00,30.21,30.22,30.18,30.2,676537.0,27.6515,27.6606,27.624,27.6423,676537.0
2022-04-20 15:40:00,30.2,30.21,30.18,30.19,1265241.0,27.6423,27.6515,27.624,27.6332,1265241.0
2022-04-20 15:45:00,30.19,30.23,30.18,30.2,1210497.0,27.6332,27.6698,27.624,27.6423,1210497.0
2022-04-20 15:50:00,30.21,30.21,30.16,30.18,2909880.0,27.6515,27.6515,27.6057,27.624,2909880.0
2022-04-20 15:55:00,30.18,30.18,30.13,30.14,3518592.0,27.624,27.624,27.5782,27.5874,3518592.0
2022-04-21 09:30:00,30.07,30.18,30.02,30.08,682436.0,27.5233,27.624,27.4776,27.5325,682436.0
2022-04-21 09:35:00,30.08,30.17,29.92,29.93,1544947.0,27.5325,27.6149,27.386,27.3952,1544947.0
2022-04-21 09:40:00,29.93,30.01,29.93,29.97,914515.0,27.3952,27.4684,27.3952,27.4318,914515.0
2022-04-21 09:45:00,29.97,29.97,29.84,29.88,842345.0,27.4318,27.4318,27.3128,27.3494,842345.0
2022-04-21 09:50:00,29.88,29.96,29.85,29.86,523231.0,27.3494,27.4226,27.322,27.3311,523231.0
2022-04-21 09:55:00,29.86,29.88,29.71,29.72,1014959.0,27.3311,27.3494,27.1938,27.203,1014959.0
2022-04-21 10:00:00,29.72,29.77,29.67,29.71,804284.0,27.203,27.2487,27.1572,27.1938,804284.0
2022-04-21 10:05:00,29.7,29.71,29.61,29.62,586581.0,27.1847,27.1938,27.1023,27.1114,586581.0
2022-04-21 10:10:00,29.61,29.62,29.57,29.58,617864.0,27.1023,27.1114,27.0657,27.0748,617864.0
2022-04-21 10:15:00,29.58,29.66,29.58,29.6,493299.0,27.0748,27.148,27.0748,27.0931,493299.0
2022-04-21 10:20:00,29.6,29.62,29.54,29.59,377704.0,27.0931,27.1114,27.0382,27.084,377704.0
2022-04-21 10:25:00,29.58,29.67,29.55,29.67,558739.0,27.0748,27.1572,27.0474,27.1572,558739.0
2022-04-21 10:30:00,29.67,29.72,29.65,29.7,382436.0,27.1572,27.203,27.1389,27.1847,382436.0
2022-04-21 10:35:00,29.71,29.73,29.68,29.69,472249.0,27.1938,27.2121,27.1664,27.1755,472249.0
2022-04-21 10:40:00,29.68,29.69,29.61,29.65,563046.0,27.1664,27.1755,27.1023,27.1389,563046.0
2022-04-21 10:45:00,29.64,29.66,29.59,29.6,335883.0,27.1297,27.148,27.084,27.0931,335883.0
2022-04-21 10:50:00,29.59,29.65,29.59,29.61,293625.0,27.084,27.1389,27.084,27.1023,293625.0
2022-04-21 10:55:00,29.61,29.67,29.6,29.66,544716.0,27.1023,27.1572,27.0931,27.148,544716.0
2022-04-21 11:00:00,29.66,29.67,29.61,29.66,336609.0,27.148,27.1572,27.1023,27.148,336609.0
2022-04-21 11:05:00,29.66,29.67,29.59,29.62,422348.0,27.148,27.1572,27.084,27.1114,422348.0
2022-04-21 11:10:00,29.61,29.66,29.59,29.63,268636.0,27.1023,27.148,27.084,27.1206,268636.0
2022-04-21 11:15:00,29.62,29.64,29.6,29.62,341248.0,27.1114,27.1297,27.0931,27.1114,341248.0
2022-04-21 11:20:00,29.62,29.62,29.56,29.59,300945.0,27.1114,27.1114,27.0565,27.084,300945.0
2022-04-21 11:25:00,29.59,29.63,29.58,29.59,323902.0,27.084,27.1206,27.0748,27.084,323902.0
2022-04-21 11:30:00,29.58,29.6,29.54,29.55,727725.0,27.0748,27.0931,27.0382,27.0474,727725.0
2022-04-21 11:35:00,29.55,29.56,29.51,29.52,235317.0,27.0474,27.0565,27.0107,27.0199,235317.0
2022-04-21 11:40:00,29.52,29.55,29.5,29.51,229934.0,27.0199,27.0474,27.0016,27.0107,229934.0
2022-04-21 11:45:00,29.51,29.51,29.46,29.49,649685.0,27.0107,27.0107,26.965,26.9924,649685.0
2022-04-21 11:50:00,29.48,29.51,29.47,29.49,318189.0,26.9833,27.0107,26.9741,26.9924,318189.0
2022-04-21 11:55:00,29.49,29.5,29.45,29.46,369018.0,26.9924,27.0016,26.9558,26.965,369018.0
2022-04-21 12:00:00,29.46,29.49,29.44,29.45,483361.0,26.965,26.9924,26.9467,26.9558,483361.0
2022-04-21 12:05:00,29.45,29.49,29.43,29.44,445527.0,26.9558,26.9924,26.9375,26.9467,445527.0
2022-04-21 12:10:00,29.44,29.47,29.41,29.44,616036.0,26.9467,26.9741,26.9192,26.9467,616036.0
2022-04-21 12:15:00,29.44,29.46,29.41,29.45,489153.0,26.9467,26.965,26.9192,26.9558,489153.0
2022-04-21 12:20:00,29.44,29.47,29.4,29.41,264093.0,26.9467,26.9741,26.9101,26.9192,264093.0
2022-04-21 12:25:00,29.4,29.44,29.4,29.41,313731.0,26.9101,26.9467,26.9101,26.9192,313731.0
2022-04-21 12:30:00,29.42,29.44,29.4,29.44,453396.0,26.9284,26.9467,26.9101,26.9467,453396.0
2022-04-21 12:35:00,29.43,29.45,29.39,29.41,304305.0,26.9375,26.9558,26.9009,26.9192,304305.0
2022-04-21 12:40:00,29.41,29.44,29.4,29.43,325054.0,26.9192,26.9467,26.9101,26.9375,325054.0
2022-04-21 12:45:00,29.43,29.43,29.39,29.4,189718.0,26.9375,26.9375,26.9009,26.9101,189718.0
2022-04-21 12:50:00,29.4,29.4,29.35,29.36,206992.0,26.9101,26.9101,26.8643,26.8735,206992.0
2022-04-21 12:55:00,29.36,29.39,29.35,29.37,393620.0,26.8735,26.9009,26.8643,26.8826,393620.0
2022-04-21 13:00:00,29.37,29.4,29.34,29.35,193387.0,26.8826,26.9101,26.8551,26.8643,193387.0
2022-04-21 13:05:00,29.36,29.39,29.35,29.37,584799.0,26.8735,26.9009,26.8643,26.8826,584799.0
2022-04-21 13:10:00,29.37,29.38,29.34,29.38,272023.0,26.8826,26.8918,26.8551,26.8918,272023.0
2022-04-21 13:15:00,29.38,29.39,29.33,29.33,378614.0,26.8918,26.9009,26.846,26.846,378614.0
2022-04-21 13:20:00,29.33,29.46,29.33,29.39,758601.0,26.846,26.965,26.846,26.9009,758601.0
2022-04-21 13:25:00,29.39,29.43,29.37,29.43,584264.0,26.9009,26.9375,26.8826,26.9375,584264.0
2022-04-21 13:30:00,29.43,29.45,29.39,29.41,478190.0,26.9375,26.9558,26.9009,26.9192,478190.0
2022-04-21 13:35:00,29.4,29.41,29.37,29.4,589458.0,26.9101,26.9192,26.8826,26.9101,589458.0
2022-04-21 13:40:00,29.4,29.41,29.35,29.38,430101.0,26.9101,26.9192,26.8643,26.8918,430101.0
2022-04-21 13:45:00,29.38,29.39,29.35,29.36,437610.0,26.8918,26.9009,26.8643,26.8735,437610.0
2022-04-21 13:50:00,29.36,29.37,29.33,29.34,244947.0,26.8735,26.8826,26.846,26.8551,244947.0
2022-04-21 13:55:00,29.34,29.35,29.3,29.31,246174.0,26.8551,26.8643,26.8185,26.8277,246174.0
2022-04-21 14:00:00,29.31,29.31,29.27,29.27,491690.0,26.8277,26.8277,26.7911,26.7911,491690.0
2022-04-21 14:05:00,29.27,29.31,29.26,29.28,402028.0,26.7911,26.8277,26.7819,26.8002,402028.0
2022-04-21 14:10:00,29.28,29.3,29.26,29.26,554908.0,26.8002,26.8185,26.7819,26.7819,554908.0
2022-04-21 14:15:00,29.26,29.29,29.25,29.28,427154.0,26.7819,26.8094,26.7728,26.8002,427154.0
2022-04-21 14:20:00,29.29,29.31,29.26,29.26,467528.0,26.8094,26.8277,26.7819,26.7819,467528.0
2022-04-21 14:25:00,29.26,29.3,29.25,29.29,672281.0,26.7819,26.8185,26.7728,26.8094,672281.0
2022-04-21 14:30:00,29.28,29.35,29.26,29.35,641719.0,26.8002,26.8643,26.7819,26.8643,641719.0
2022-04-21 14:35:00,29.35,29.38,29.31,29.32,344572.0,26.8643,26.8918,26.8277,26.8368,344572.0
2022-04-21 14:40:00,29.33,29.33,29.28,29.28,238723.0,26.846,26.846,26.8002,26.8002,238723.0
2022-04-21 14:45:00,29.28,29.28,29.24,29.24,258533.0,26.8002,26.8002,26.7636,26.7636,258533.0
2022-04-21 14:50:00,29.25,29.27,29.24,29.26,280305.0,26.7728,26.7911,26.7636,26.7819,280305.0
2022-04-21 14:55:00,29.25,29.26,29.23,29.24,356830.0,26.7728,26.7819,26.7545,26.7636,356830.0
2022-04-21 15:00:00,29.25,29.25,29.22,29.23,744849.0,26.7728,26.7728,26.7453,26.7545,744849.0
2022-04-21 15:05:00,29.23,29.28,29.2,29.21,492067.0,26.7545,26.8002,26.727,26.7362,492067.0
2022-04-21 15:10:00,29.21,29.22,29.19,29.2,836292.0,26.7362,26.7453,26.7178,26.727,836292.0
2022-04-21 15:15:00,29.2,29.22,29.18,29.2,450076.0,26.727,26.7453,26.7087,26.727,450076.0
2022-04-21 15:20:00,29.2,29.25,29.19,29.25,330094.0,26.727,26.7728,26.7178,26.7728,330094.0
2022-04-21 15:25:00,29.25,29.3,29.22,29.29,479955.0,26.7728,26.8185,26.7453,26.8094,479955.0
2022-04-21 15:30:00,29.29,29.3,29.24,29.25,510078.0,26.8094,26.8185,26.7636,26.7728,510078.0
2022-04-21 15:35:00,29.24,29.25,29.19,29.21,515162.0,26.7636,26.7728,26.7178,26.7362,515162.0
2022-04-21 15:40:00,29.22,29.26,29.2,29.25,748855.0,26.7453,26.7819,26.727,26.7728,748855.0
2022-04-21 15:45:00,29.26,29.26,29.19,29.19,1501689.0,26.7819,26.7819,26.7178,26.7178,1501689.0
2022-04-21 15:50:00,29.19,29.26,29.18,29.26,1870345.0,26.7178,26.7819,26.7087,26.7819,1870345.0
2022-04-21 15:55:00,29.25,29.3,29.22,29.25,4225624.0,26.7728,26.8185,26.7453,26.7728,4225624.0
2022-04-22 09:30:00,29.73,29.94,29.66,29.93,2375834.0,27.2121,27.4043,27.148,27.3952,2375834.0
2022-04-22 09:35:00,29.93,29.98,29.79,29.83,1423100.0,27.3952,27.4409,27.267,27.3036,1423100.0
2022-04-22 09:40:00,29.83,29.88,29.76,29.84,1088019.0,27.3036,27.3494,27.2396,27.3128,1088019.0
2022-04-22 09:45:00,29.84,29.94,29.82,29.94,1156309.0,27.3128,27.4043,27.2945,27.4043,1156309.0
2022-04-22 09:50:00,29.94,30.09,29.91,30.05,1003936.0,27.4043,27.5416,27.3769,27.505,1003936.0
2022-04-22 09:55:00,30.05,30.06,30.01,30.02,920471.0,27.505,27.5142,27.4684,27.4776,920471.0
2022-04-22 10:00:00,30.03,30.21,30.03,30.17,1724949.0,27.4867,27.6515,27.4867,27.6149,1724949.0
2022-04-22 10:05:00,30.17,30.33,30.17,30.33,1026176.0,27.6149,27.7613,27.6149,27.7613,1026176.0
2022-04-22 10:10:00,30.32,30.33,30.17,30.2,1356506.0,27.7521,27.7613,27.6149,27.6423,1356506.0
2022-04-22 10:15:00,30.2,30.24,30.15,30.18,763886.0,27.6423,27.6789,27.5965,27.624,763886.0
2022-04-22 10:20:00,30.17,30.18,30.1,30.16,528250.0,27.6149,27.624,27.5508,27.6057,528250.0
2022-04-22 10:25:00,30.16,30.18,30.09,30.11,547330.0,27.6057,27.624,27.5416,27.5599,547330.0
2022-04-22 10:30:00,30.11,30.15,30.07,30.14,591635.0,27.5599,27.5965,27.5233,27.5874,591635.0
2022-04-22 10:35:00,30.14,30.2,30.11,30.12,687251.0,27.5874,27.6423,27.5599,27.5691,687251.0
2022-04-22 10:40:00,30.11,30.11,30.05,30.08,321935.0,27.5599,27.5599,27.505,27.5325,321935.0
2022-04-22 10:45:00,30.09,30.16,30.07,30.12,667672.0,27.5416,27.6057,27.5233,27.5691,667672.0
2022-04-22 10:50:00,30.11,30.12,30.08,30.08,380945.0,27.5599,27.5691,27.5325,27.5325,380945.0
2022-04-22 10:55:00,30.08,30.11,30.06,30.06,487841.0,27.5325,27.5599,27.5142,27.5142,487841.0
2022-04-22 11:00:00,30.06,30.09,29.99,30.01,461679.0,27.5142,27.5416,27.4501,27.4684,461679.0
2022-04-22 11:05:00,30.01,30.13,29.98,30.12,745815.0,27.4684,27.5782,27.4409,27.5691,745815.0
2022-04-22 11:10:00,30.12,30.12,30.01,30.03,500355.0,27.5691,27.5691,27.4684,27.4867,500355.0
2022-04-22 11:15:00,30.02,30.06,29.99,30.03,562836.0,27.4776,27.5142,27.4501,27.4867,562836.0
2022-04-22 11:20:00,30.04,30.07,29.95,29.96,1846433.0,27.4959,27.5233,27.4135,27.4226,1846433.0
2022-04-22 11:25:00,29.96,29.98,29.93,29.96,524679.0,27.4226,27.4409,27.3952,27.4226,524679.0
2022-04-22 11:30:00,29.95,29.98,29.89,29.91,777503.0,27.4135,27.4409,27.3586,27.3769,777503.0
2022-04-22 11:35:00,29.91,29.91,29.88,29.89,346465.0,27.3769,27.3769,27.3494,27.3586,346465.0
2022-04-22 11:40:00,29.89,29.9,29.79,29.81,1168122.0,27.3586,27.3677,27.267,27.2853,1168122.0
2022-04-22 11:45:00,29.8,29.87,29.8,29.84,236607.0,27.2762,27.3403,27.2762,27.3128,236607.0
2022-04-22 11:50:00,29.83,29.87,29.82,29.85,301871.0,27.3036,27.3403,27.2945,27.322,301871.0
2022-04-22 11:55:00,29.85,29.88,29.84,29.84,217815.0,27.322,27.3494,27.3128,27.3128,217815.0
2022-04-22 12:00:00,29.84,29.86,29.82,29.85,160444.0,27.3128,27.3311,27.2945,27.322,160444.0
2022-04-22 12:05:00,29.85,29.88,29.84,29.86,144002.0,27.322,27.3494,27.3128,27.3311,144002.0
2022-04-22 12:10:00,29.85,29.86,29.82,29.86,163983.0,27.322,27.3311,27.2945,27.3311,163983.0
2022-04-22 12:15:00,29.85,29.86,29.8,29.82,147224.0,27.322,27.3311,27.2762,27.2945,147224.0
2022-04-22 12:20:00,29.82,29.83,29.77,29.79,209190.0,27.2945,27.3036,27.2487,27.267,209190.0
2022-04-22 12:25:00,29.79,29.81,29.7,29.71,644420.0,27.267,27.2853,27.1847,27.1938,644420.0
2022-04-22 12:30:00,29.71,29.74,29.7,29.73,843570.0,27.1938,27.2213,27.1847,27.2121,843570.0
2022-04-22 12:35:00,29.73,29.76,29.7,29.7,174816.0,27.2121,27.2396,27.1847,27.1847,174816.0
2022-04-22 12:40:00,29.71,29.72,29.65,29.67,155374.0,27.1938,27.203,27.1389,27.1572,155374.0
2022-04-22 12:45:00,29.67,29.69,29.66,29.67,210717.0,27.1572,27.1755,27.148,27.1572,210717.0
2022-04-22 12:50:00,29.67,29.67,29.63,29.63,223701.0,27.1572,27.1572,27.1206,27.1206,223701.0
2022-04-22 12:55:00,29.63,29.65,29.62,29.63,100184.0,27.1206,27.1389,27.1114,27.1206,100184.0
2022-04-22 13:00:00,29.63,29.64,29.57,29.59,368341.0,27.1206,27.1297,27.0657,27.084,368341.0
2022-04-22 13:05:00,29.59,29.62,29.56,29.57,1954131.0,27.084,27.1114,27.0565,27.0657,1954131.0
2022-04-22 13:10:00,29.57,29.6,29.55,29.55,1170344.0,27.0657,27.0931,27.0474,27.0474,1170344.0
2022-04-22 13:15:00,29.55,29.57,29.54,29.55,1063428.0,27.0474,27.0657,27.0382,27.0474,1063428.0
2022-04-22 13:20:00,29.55,29.56,29.5,29.51,622725.0,27.0474,27.0565,27.0016,27.0107,622725.0
2022-04-22 13:25:00,29.51,29.56,29.5,29.54,478218.0,27.0107,27.0565,27.0016,27.0382,478218.0
2022-04-22 13:30:00,29.53,29.54,29.51,29.52,193715.0,27.0291,27.0382,27.0107,27.0199,193715.0
2022-04-22 13:35:00,29.52,29.56,29.51,29.53,125927.0,27.0199,27.0565,27.0107,27.0291,125927.0
2022-04-22 13:40:00,29.53,29.56,29.51,29.56,128317.0,27.0291,27.0565,27.0107,27.0565,128317.0
2022-04-22 13:45:00,29.56,29.58,29.54,29.55,86942.0,27.0565,27.0748,27.0382,27.0474,86942.0
2022-04-22 13:50:00,29.56,29.56,29.52,29.53,114066.0,27.0565,27.0565,27.0199,27.0291,114066.0
2022-04-22 13:55:00,29.53,29.55,29.52,29.53,418369.0,27.0291,27.0474,27.0199,27.0291,418369.0
2022-04-22 14:00:00,29.52,29.53,29.5,29.5,345389.0,27.0199,27.0291,27.0016,27.0016,345389.0
2022-04-22 14:05:00,29.5,29.54,29.5,29.52,162765.0,27.0016,27.0382,27.0016,27.0199,162765.0
2022-04-22 14:10:00,29.51,29.58,29.51,29.57,302331.0,27.0107,27.0748,27.0107,27.0657,302331.0
2022-04-22 14:15:00,29.57,29.63,29.55,29.62,314995.0,27.0657,27.1206,27.0474,27.1114,314995.0
2022-04-22 14:20:00,29.62,29.64,29.6,29.61,175524.0,27.1114,27.1297,27.0931,27.1023,175524.0
2022-04-22 14:25:00,29.6,29.61,29.57,29.58,339632.0,27.0931,27.1023,27.0657,27.0748,339632.0
2022-04-22 14:30:00,29.57,29.58,29.53,29.54,141925.0,27.0657,27.0748,27.0291,27.0382,141925.0
2022-04-22 14:35:00,29.53,29.55,29.52,29.54,203039.0,27.0291,27.0474,27.0199,27.0382,203039.0
2022-04-22 14:40:00,29.54,29.57,29.53,29.55,138660.0,27.0382,27.0657,27.0291,27.0474,138660.0
2022-04-22 14:45:00,29.55,29.56,29.52,29.53,108113.0,27.0474,27.0565,27.0199,27.0291,108113.0
2022-04-22 14:50:00,29.53,29.53,29.48,29.49,177278.0,27.0291,27.0291,26.9833,26.9924,177278.0
2022-04-22 14:55:00,29.5,29.52,29.47,29.51,226094.0,27.0016,27.0199,26.9741,27.0107,226094.0
2022-04-22 15:00:00,29.52,29.53,29.49,29.51,206035.0,27.0199,27.0291,26.9924,27.0107,206035.0
2022-04-22 15:05:00,29.51,29.57,29.51,29.56,293723.0,27.0107,27.0657,27.0107,27.0565,293723.0
2022-04-22 15:10:00,29.57,29.65,29.54,29.63,382747.0,27.0657,27.1389,27.0382,27.1206,382747.0
2022-04-22 15:15:00,29.62,29.68,29.61,29.65,500344.0,27.1114,27.1664,27.1023,27.1389,500344.0
2022-04-22 15:20:00,29.65,29.65,29.57,29.58,230004.0,27.1389,27.1389,27.0657,27.0748,230004.0
2022-04-22 15:25:00,29.58,29.61,29.57,29.57,93237.0,27.0748,27.1023,27.0657,27.0657,93237.0
2022-04-22 15:30:00,29.58,29.66,29.57,29.65,940633.0,27.0748,27.148,27.0657,27.1389,940633.0
2022-04-22 15:35:00,29.65,29.66,29.61,29.64,373912.0,27.1389,27.148,27.1023,27.1297,373912.0
2022-04-22 15:40:00,29.64,29.67,29.6,29.62,604134.0,27.1297,27.1572,27.0931,27.1114,604134.0
2022-04-22 15:45:00,29.62,29.63,29.56,29.58,419224.0,27.1114,27.1206,27.0565,27.0748,419224.0
2022-04-22 15:50:00,29.58,29.58,29.51,29.52,1321994.0,27.0748,27.0748,27.0107,27.0199,1321994.0
2022-04-22 15:55:00,29.53,29.55,29.49,29.5,1418683.0,27.0291,27.0474,26.9924,27.0016,1418683.0
2022-04-25 09:30:00,28.63,28.74,28.52,28.74,2582097.0,26.2053,26.306,26.1046,26.306,2582097.0
2022-04-25 09:35:00,28.75,28.85,28.7,28.78,1128363.0,26.3151,26.4066,26.2693,26.3426,1128363.0
2022-04-25 09:40:00,28.78,28.94,28.76,28.86,2486523.0,26.3426,26.489,26.3243,26.4158,2486523.0
2022-04-25 09:45:00,28.86,28.87,28.65,28.75,1713543.0,26.4158,26.425,26.2236,26.3151,1713543.0
2022-04-25 09:50:00,28.75,28.87,28.73,28.84,1631958.0,26.3151,26.425,26.2968,26.3975,1631958.0
2022-04-25 09:55:00,28.84,28.93,28.76,28.76,1596106.0,26.3975,26.4799,26.3243,26.3243,1596106.0
2022-04-25 10:00:00,28.77,28.88,28.76,28.86,1232579.0,26.3334,26.4341,26.3243,26.4158,1232579.0
2022-04-25 10:05:00,28.85,28.95,28.81,28.88,863188.0,26.4066,26.4982,26.37,26.4341,863188.0
2022-04-25 10:10:00,28.88,28.92,28.85,28.89,859924.0,26.4341,26.4707,26.4066,26.4433,859924.0
2022-04-25 10:15:00,28.9,28.91,28.77,28.82,682052.0,26.4524,26.4616,26.3334,26.3792,682052.0
2022-04-25 10:20:00,28.82,28.95,28.76,28.92,1778665.0,26.3792,26.4982,26.3243,26.4707,1778665.0
2022-04-25 10:25:00,28.93,29.03,28.91,29.03,1074469.0,26.4799,26.5714,26.4616,26.5714,1074469.0
2022-04-25 10:30:00,29.02,29.1,29.02,29.09,801614.0,26.5622,26.6355,26.5622,26.6263,801614.0
2022-04-25 10:35:00,29.09,29.12,29.03,29.03,689048.0,26.6263,26.6538,26.5714,26.5714,689048.0
2022-04-25 10:40:00,29.03,29.06,29.0,29.06,386409.0,26.5714,26.5989,26.5439,26.5989,386409.0
2022-04-25 10:45:00,29.06,29.07,28.99,29.06,866409.0,26.5989,26.608,26.5348,26.5989,866409.0
2022-04-25 10:50:00,29.06,29.06,28.95,28.96,351257.0,26.5989,26.5989,26.4982,26.5073,351257.0
2022-04-25 10:55:00,28.96,28.97,28.87,28.87,708260.0,26.5073,26.5165,26.425,26.425,708260.0
2022-04-25 11:00:00,28.87,28.94,28.85,28.94,590351.0,26.425,26.489,26.4066,26.489,590351.0
2022-04-25 11:05:00,28.92,28.94,28.88,28.89,326372.0,26.4707,26.489,26.4341,26.4433,326372.0
2022-04-25 11:10:00,28.89,28.93,28.86,28.88,382308.0,26.4433,26.4799,26.4158,26.4341,382308.0
2022-04-25 11:15:00,28.88,28.92,28.84,28.91,319763.0,26.4341,26.4707,26.3975,26.4616,319763.0
2022-04-25 11:20:00,28.91,29.0,28.91,28.95,539746.0,26.4616,26.5439,26.4616,26.4982,539746.0
2022-04-25 11:25:00,28.95,29.0,28.92,28.94,254956.0,26.4982,26.5439,26.4707,26.489,254956.0
2022-04-25 11:30:00,28.94,28.97,28.88,28.91,382393.0,26.489,26.5165,26.4341,26.4616,382393.0
2022-04-25 11:35:00,28.91,29.01,28.91,28.97,424052.0,26.4616,26.5531,26.4616,26.5165,424052.0
2022-04-25 11:40:00,28.98,29.02,28.97,29.0,325183.0,26.5256,26.5622,26.5165,26.5439,325183.0
2022-04-25 11:45:00,29.0,29.0,28.92,28.92,414086.0,26.5439,26.5439,26.4707,26.4707,414086.0
2022-04-25 11:50:00,28.92,28.97,28.91,28.96,515826.0,26.4707,26.5165,26.4616,26.5073,515826.0
2022-04-25 11:55:00,28.96,28.96,28.91,28.94,360682.0,26.5073,26.5073,26.4616,26.489,360682.0
2022-04-25 12:00:00,28.94,28.94,28.9,28.94,571295.0,26.489,26.489,26.4524,26.489,571295.0
2022-04-25 12:05:00,28.94,29.05,28.94,29.02,381943.0,26.489,26.5897,26.489,26.5622,381943.0
2022-04-25 12:10:00,29.03,29.12,29.02,29.12,426719.0,26.5714,26.6538,26.5622,26.6538,426719.0
2022-04-25 12:15:00,29.13,29.15,29.08,29.09,493120.0,26.6629,26.6812,26.6172,26.6263,493120.0
2022-04-25 12:20:00,29.09,29.14,29.08,29.11,354514.0,26.6263,26.6721,26.6172,26.6446,354514.0
2022-04-25 12:25:00,29.12,29.14,29.08,29.08,317424.0,26.6538,26.6721,26.6172,26.6172,317424.0
2022-04-25 12:30:00,29.09,29.13,29.07,29.11,213437.0,26.6263,26.6629,26.608,26.6446,213437.0
2022-04-25 12:35:00,29.11,29.18,29.11,29.13,324942.0,26.6446,26.7087,26.6446,26.6629,324942.0
2022-04-25 12:40:00,29.13,29.14,29.1,29.11,195768.0,26.6629,26.6721,26.6355,26.6446,195768.0
2022-04-25 12:45:00,29.12,29.18,29.1,29.17,261430.0,26.6538,26.7087,26.6355,26.6995,261430.0
2022-04-25 12:50:00,29.17,29.18,29.04,29.05,213545.0,26.6995,26.7087,26.5806,26.5897,213545.0
2022-04-25 12:55:00,29.05,29.06,29.03,29.06,276760.0,26.5897,26.5989,26.5714,26.5989,276760.0
2022-04-25 13:00:00,29.06,29.07,28.99,29.0,239625.0,26.5989,26.608,26.5348,26.5439,239625.0
2022-04-25 13:05:00,29.01,29.06,29.0,29.06,318661.0,26.5531,26.5989,26.5439,26.5989,318661.0
2022-04-25 13:10:00,29.06,29.1,29.04,29.09,308633.0,26.5989,26.6355,26.5806,26.6263,308633.0
2022-04-25 13:15:00,29.09,29.12,29.08,29.1,378281.0,26.6263,26.6538,26.6172,26.6355,378281.0
2022-04-25 13:20:00,29.11,29.13,29.08,29.1,124038.0,26.6446,26.6629,26.6172,26.6355,124038.0
2022-04-25 13:25:00,29.11,29.13,29.04,29.08,259841.0,26.6446,26.6629,26.5806,26.6172,259841.0
2022-04-25 13:30:00,29.08,29.12,29.05,29.07,255937.0,26.6172,26.6538,26.5897,26.608,255937.0
2022-04-25 13:35:00,29.08,29.08,29.01,29.02,193348.0,26.6172,26.6172,26.5531,26.5622,193348.0
2022-04-25 13:40:00,29.03,29.08,29.02,29.06,335009.0,26.5714,26.6172,26.5622,26.5989,335009.0
2022-04-25 13:45:00,29.06,29.09,29.05,29.08,166772.0,26.5989,26.6263,26.5897,26.6172,166772.0
2022-04-25 13:50:00,29.07,29.09,29.04,29.06,169158.0,26.608,26.6263,26.5806,26.5989,169158.0
2022-04-25 13:55:00,29.05,29.05,29.02,29.03,115429.0,26.5897,26.5897,26.5622,26.5714,115429.0
2022-04-25 14:00:00,29.03,29.04,28.98,29.0,220472.0,26.5714,26.5806,26.5256,26.5439,220472.0
2022-04-25 14:05:00,28.99,29.1,28.99,29.08,181293.0,26.5348,26.6355,26.5348,26.6172,181293.0
2022-04-25 14:10:00,29.08,29.09,29.03,29.07,247263.0,26.6172,26.6263,26.5714,26.608,247263.0
2022-04-25 14:15:00,29.07,29.11,29.07,29.1,296592.0,26.608,26.6446,26.608,26.6355,296592.0
2022-04-25 14:20:00,29.11,29.14,29.08,29.13,399865.0,26.6446,26.6721,26.6172,26.6629,399865.0
2022-04-25 14:25:00,29.13,29.19,29.13,29.18,418694.0,26.6629,26.7178,26.6629,26.7087,418694.0
2022-04-25 14:30:00,29.18,29.18,29.15,29.15,268266.0,26.7087,26.7087,26.6812,26.6812,268266.0
2022-04-25 14:35:00,29.16,29.19,29.15,29.16,339329.0,26.6904,26.7178,26.6812,26.6904,339329.0
2022-04-25 14:40:00,29.15,29.16,29.1,29.12,369839.0,26.6812,26.6904,26.6355,26.6538,369839.0
2022-04-25 14:45:00,29.11,29.2,29.11,29.19,332421.0,26.6446,26.727,26.6446,26.7178,332421.0
2022-04-25 14:50:00,29.19,29.2,29.16,29.19,176607.0,26.7178,26.727,26.6904,26.7178,176607.0
2022-04-25 14:55:00,29.19,29.19,29.1,29.11,396559.0,26.7178,26.7178,26.6355,26.6446,396559.0
2022-04-25 15:00:00,29.11,29.11,29.03,29.07,571592.0,26.6446,26.6446,26.5714,26.608,571592.0
2022-04-25 15:05:00,29.07,29.07,29.0,29.04,659390.0,26.608,26.608,26.5439,26.5806,659390.0
2022-04-25 15:10:00,29.04,29.06,29.02,29.06,352325.0,26.5806,26.5989,26.5622,26.5989,352325.0
2022-04-25 15:15:00,29.06,29.1,29.05,29.1,462930.0,26.5989,26.6355,26.5897,26.6355,462930.0
2022-04-25 15:20:00,29.1,29.15,29.1,29.12,533621.0,26.6355,26.6812,26.6355,26.6538,533621.0
2022-04-25 15:25:00,29.13,29.14,29.06,29.13,715340.0,26.6629,26.6721,26.5989,26.6629,715340.0
2022-04-25 15:30:00,29.13,29.18,29.12,29.16,1029887.0,26.6629,26.7087,26.6538,26.6904,1029887.0
2022-04-25 15:35:00,29.15,29.18,29.15,29.16,529965.0,26.6812,26.7087,26.6812,26.6904,529965.0
2022-04-25 15:40:00,29.17,29.21,29.13,29.19,1025164.0,26.6995,26.7362,26.6629,26.7178,1025164.0
2022-04-25 15:45:00,29.2,29.21,29.13,29.14,996448.0,26.727,26.7362,26.6629,26.6721,996448.0
2022-04-25 15:50:00,29.15,29.21,29.13,29.21,1275274.0,26.6812,26.7362,26.6629,26.7362,1275274.0
2022-04-25 15:55:00,29.2,29.23,29.17,29.21,2602825.0,26.727,26.7545,26.6995,26.7362,2602825.0
2022-04-26 09:30:00,29.02,29.04,28.9,28.94,1279158.0,26.5622,26.5806,26.4524,26.489,1279158.0
2022-04-26 09:35:00,28.94,28.97,28.87,28.95,1416421.0,26.489,26.5165,26.425,26.4982,1416421.0
2022-04-26 09:40:00,28.94,29.03,28.92,29.0,1487073.0,26.489,26.5714,26.4707,26.5439,1487073.0
2022-04-26 09:45:00,28.99,29.03,28.96,28.96,1045947.0,26.5348,26.5714,26.5073,26.5073,1045947.0
2022-04-26 09:50:00,28.96,28.97,28.88,28.91,419753.0,26.5073,26.5165,26.4341,26.4616,419753.0
2022-04-26 09:55:00,28.92,28.96,28.84,28.85,474041.0,26.4707,26.5073,26.3975,26.4066,474041.0
2022-04-26 10:00:00,28.84,28.85,28.77,28.79,617527.0,26.3975,26.4066,26.3334,26.3517,617527.0
2022-04-26 10:05:00,28.79,28.85,28.78,28.84,497176.0,26.3517,26.4066,26.3426,26.3975,497176.0
2022-04-26 10:10:00,28.83,28.84,28.78,28.78,415492.0,26.3883,26.3975,26.3426,26.3426,415492.0
2022-04-26 10:15:00,28.78,28.78,28.73,28.75,331663.0,26.3426,26.3426,26.2968,26.3151,331663.0
2022-04-26 10:20:00,28.74,28.78,28.71,28.72,495667.0,26.306,26.3426,26.2785,26.2877,495667.0
2022-04-26 10:25:00,28.72,28.77,28.71,28.77,322645.0,26.2877,26.3334,26.2785,26.3334,322645.0
2022-04-26 10:30:00,28.76,28.76,28.68,28.69,478065.0,26.3243,26.3243,26.251,26.2602,478065.0
2022-04-26 10:35:00,28.69,28.73,28.66,28.67,1780422.0,26.2602,26.2968,26.2327,26.2419,1780422.0
2022-04-26 10:40:00,28.68,28.75,28.67,28.72,601955.0,26.251,26.3151,26.2419,26.2877,601955.0
2022-04-26 10:45:00,28.72,28.79,28.71,28.77,587019.0,26.2877,26.3517,26.2785,26.3334,587019.0
2022-04-26 10:50:00,28.76,28.77,28.69,28.7,287739.0,26.3243,26.3334,26.2602,26.2693,287739.0
2022-04-26 10:55:00,28.7,28.7,28.66,28.67,334382.0,26.2693,26.2693,26.2327,26.2419,334382.0
2022-04-26 11:00:00,28.66,28.67,28.62,28.62,273086.0,26.2327,26.2419,26.1961,26.1961,273086.0
2022-04-26 11:05:00,28.62,28.68,28.61,28.67,404023.0,26.1961,26.251,26.187,26.2419,404023.0
2022-04-26 11:10:00,28.67,28.69,28.64,28.68,388294.0,26.2419,26.2602,26.2144,26.251,388294.0
2022-04-26 11:15:00,28.68,28.68,28.61,28.62,410646.0,26.251,26.251,26.187,26.1961,410646.0
2022-04-26 11:20:00,28.62,28.72,28.62,28.71,471898.0,26.1961,26.2877,26.1961,26.2785,471898.0
2022-04-26 11:25:00,28.71,28.73,28.7,28.72,390223.0,26.2785,26.2968,26.2693,26.2877,390223.0
2022-04-26 11:30:00,28.72,28.77,28.69,28.74,406917.0,26.2877,26.3334,26.2602,26.306,406917.0
2022-04-26 11:35:00,28.74,28.75,28.7,28.73,353398.0,26.306,26.3151,26.2693,26.2968,353398.0
2022-04-26 11:40:00,28.73,28.73,28.69,28.73,350741.0,26.2968,26.2968,26.2602,26.2968,350741.0
2022-04-26 11:45:00,28.72,28.75,28.7,28.74,154126.0,26.2877,26.3151,26.2693,26.306,154126.0
2022-04-26 11:50:00,28.75,28.76,28.73,28.75,195902.0,26.3151,26.3243,26.2968,26.3151,195902.0
2022-04-26 11:55:00,28.75,28.75,28.68,28.69,295464.0,26.3151,26.3151,26.251,26.2602,295464.0
2022-04-26 12:00:00,28.69,28.73,28.69,28.72,265168.0,26.2602,26.2968,26.2602,26.2877,265168.0
2022-04-26 12:05:00,28.71,28.75,28.7,28.75,157740.0,26.2785,26.3151,26.2693,26.3151,157740.0
2022-04-26 12:10:00,28.75,28.82,28.74,28.81,324788.0,26.3151,26.3792,26.306,26.37,324788.0
2022-04-26 12:15:00,28.82,28.85,28.82,28.84,144645.0,26.3792,26.4066,26.3792,26.3975,144645.0
2022-04-26 12:20:00,28.83,28.89,28.82,28.89,181775.0,26.3883,26.4433,26.3792,26.4433,181775.0
2022-04-26 12:25:00,28.89,28.91,28.86,28.9,276632.0,26.4433,26.4616,26.4158,26.4524,276632.0
2022-04-26 12:30:00,28.9,28.91,28.85,28.88,221000.0,26.4524,26.4616,26.4066,26.4341,221000.0
2022-04-26 12:35:00,28.87,28.9,28.86,28.86,185216.0,26.425,26.4524,26.4158,26.4158,185216.0
2022-04-26 12:40:00,28.86,28.89,28.85,28.88,212095.0,26.4158,26.4433,26.4066,26.4341,212095.0
2022-04-26 12:45:00,28.89,28.91,28.86,28.91,249462.0,26.4433,26.4616,26.4158,26.4616,249462.0
2022-04-26 12:50:00,28.91,28.97,28.91,28.94,314334.0,26.4616,26.5165,26.4616,26.489,314334.0
2022-04-26 12:55:00,28.94,29.02,28.92,28.98,331914.0,26.489,26.5622,26.4707,26.5256,331914.0
2022-04-26 13:00:00,28.98,28.98,28.87,28.88,657678.0,26.5256,26.5256,26.425,26.4341,657678.0
2022-04-26 13:05:00,28.88,28.89,28.86,28.86,214264.0,26.4341,26.4433,26.4158,26.4158,214264.0
2022-04-26 13:10:00,28.86,28.86,28.81,28.81,180623.0,26.4158,26.4158,26.37,26.37,180623.0
2022-04-26 13:15:00,28.8,28.81,28.78,28.79,235903.0,26.3609,26.37,26.3426,26.3517,235903.0
2022-04-26 13:20:00,28.79,28.8,28.77,28.77,79792.0,26.3517,26.3609,26.3334,26.3334,79792.0
2022-04-26 13:25:00,28.77,28.78,28.76,28.77,212129.0,26.3334,26.3426,26.3243,26.3334,212129.0
2022-04-26 13:30:00,28.77,28.78,28.74,28.76,210023.0,26.3334,26.3426,26.306,26.3243,210023.0
2022-04-26 13:35:00,28.76,28.77,28.73,28.76,179106.0,26.3243,26.3334,26.2968,26.3243,179106.0
2022-04-26 13:40:00,28.76,28.8,28.74,28.78,448209.0,26.3243,26.3609,26.306,26.3426,448209.0
2022-04-26 13:45:00,28.78,28.79,28.74,28.76,169954.0,26.3426,26.3517,26.306,26.3243,169954.0
2022-04-26 13:50:00,28.76,28.77,28.74,28.75,74594.0,26.3243,26.3334,26.306,26.3151,74594.0
2022-04-26 13:55:00,28.75,28.78,28.75,28.77,129188.0,26.3151,26.3426,26.3151,26.3334,129188.0
2022-04-26 14:00:00,28.77,28.78,28.74,28.78,183680.0,26.3334,26.3426,26.306,26.3426,183680.0
2022-04-26 14:05:00,28.77,28.8,28.76,28.77,282019.0,26.3334,26.3609,26.3243,26.3334,282019.0
2022-04-26 14:10:00,28.78,28.81,28.77,28.8,169256.0,26.3426,26.37,26.3334,26.3609,169256.0
2022-04-26 14:15:00,28.8,28.84,28.78,28.79,254231.0,26.3609,26.3975,26.3426,26.3517,254231.0
2022-04-26 14:20:00,28.78,28.83,28.78,28.82,188361.0,26.3426,26.3883,26.3426,26.3792,188361.0
2022-04-26 14:25:00,28.82,28.84,28.8,28.83,338389.0,26.3792,26.3975,26.3609,26.3883,338389.0
2022-04-26 14:30:00,28.83,28.88,28.82,28.87,157748.0,26.3883,26.4341,26.3792,26.425,157748.0
2022-04-26 14:35:00,28.88,28.9,28.84,28.85,339420.0,26.4341,26.4524,26.3975,26.4066,339420.0
2022-04-26 14:40:00,28.84,28.85,28.78,28.78,231980.0,26.3975,26.4066,26.3426,26.3426,231980.0
2022-04-26 14:45:00,28.78,28.82,28.77,28.79,217259.0,26.3426,26.3792,26.3334,26.3517,217259.0
2022-04-26 14:50:00,28.79,28.82,28.78,28.82,175857.0,26.3517,26.3792,26.3426,26.3792,175857.0
2022-04-26 14:55:00,28.82,28.86,28.82,28.85,360306.0,26.3792,26.4158,26.3792,26.4066,360306.0
2022-04-26 15:00:00,28.85,28.86,28.81,28.82,351182.0,26.4066,26.4158,26.37,26.3792,351182.0
2022-04-26 15:05:00,28.81,28.81,28.75,28.77,161293.0,26.37,26.37,26.3151,26.3334,161293.0
2022-04-26 15:10:00,28.76,28.78,28.71,28.72,284051.0,26.3243,26.3426,26.2785,26.2877,284051.0
2022-04-26 15:15:00,28.72,28.73,28.68,28.7,300199.0,26.2877,26.2968,26.251,26.2693,300199.0
2022-04-26 15:20:00,28.7,28.73,28.69,28.71,337998.0,26.2693,26.2968,26.2602,26.2785,337998.0
2022-04-26 15:25:00,28.71,28.71,28.69,28.7,201308.0,26.2785,26.2785,26.2602,26.2693,201308.0
2022-04-26 15:30:00,28.69,28.69,28.65,28.66,248014.0,26.2602,26.2602,26.2236,26.2327,248014.0
2022-04-26 15:35:00,28.66,28.69,28.64,28.69,371760.0,26.2327,26.2602,26.2144,26.2602,371760.0
2022-04-26 15:40:00,28.68,28.69,28.66,28.68,302817.0,26.251,26.2602,26.2327,26.251,302817.0
2022-04-26 15:45:00,28.68,28.68,28.63,28.64,465158.0,26.251,26.251,26.2053,26.2144,465158.0
2022-04-26 15:50:00,28.64,28.66,28.62,28.63,1492947.0,26.2144,26.2327,26.1961,26.2053,1492947.0
2022-04-26 15:55:00,28.64,28.65,28.55,28.55,2778059.0,26.2144,26.2236,26.1321,26.1321,2778059.0
2022-04-27 09:30:00,29.12,29.38,29.11,29.35,1442818.0,26.6538,26.8918,26.6446,26.8643,1442818.0
2022-04-27 09:35:00,29.35,29.6,29.33,29.59,1211407.0,26.8643,27.0931,26.846,27.084,1211407.0
2022-04-27 09:40:00,29.6,29.63,29.53,29.59,1365599.0,27.0931,27.1206,27.0291,27.084,1365599.0
2022-04-27 09:45:00,29.59,29.67,29.54,29.63,2237638.0,27.084,27.1572,27.0382,27.1206,2237638.0
2022-04-27 09:50:00,29.64,29.7,29.58,29.59,1316123.0,27.1297,27.1847,27.0748,27.084,1316123.0
2022-04-27 09:55:00,29.59,29.67,29.56,29.63,988854.0,27.084,27.1572,27.0565,27.1206,988854.0
2022-04-27 10:00:00,29.63,29.7,29.52,29.54,875749.0,27.1206,27.1847,27.0199,27.0382,875749.0
2022-04-27 10:05:00,29.55,29.57,29.5,29.51,960473.0,27.0474,27.0657,27.0016,27.0107,960473.0
2022-04-27 10:10:00,29.52,29.52,29.35,29.36,810826.0,27.0199,27.0199,26.8643,26.8735,810826.0
2022-04-27 10:15:00,29.36,29.37,29.27,29.29,646367.0,26.8735,26.8826,26.7911,26.8094,646367.0
2022-04-27 10:20:00,29.3,29.36,29.22,29.24,941257.0,26.8185,26.8735,26.7453,26.7636,941257.0
2022-04-27 10:25:00,29.24,29.28,29.2,29.21,671963.0,26.7636,26.8002,26.727,26.7362,671963.0
2022-04-27 10:30:00,29.2,29.23,29.14,29.23,916744.0,26.727,26.7545,26.6721,26.7545,916744.0
2022-04-27 10:35:00,29.23,29.3,29.22,29.28,1110003.0,26.7545,26.8185,26.7453,26.8002,1110003.0
2022-04-27 10:40:00,29.28,29.31,29.25,29.29,473345.0,26.8002,26.8277,26.7728,26.8094,473345.0
2022-04-27 10:45:00,29.29,29.35,29.26,29.34,461223.0,26.8094,26.8643,26.7819,26.8551,461223.0
2022-04-27 10:50:00,29.34,29.34,29.26,29.26,365267.0,26.8551,26.8551,26.7819,26.7819,365267.0
2022-04-27 10:55:00,29.27,29.3,29.21,29.23,472604.0,26.7911,26.8185,26.7362,26.7545,472604.0
2022-04-27 11:00:00,29.23,29.34,29.22,29.28,578855.0,26.7545,26.8551,26.7453,26.8002,578855.0
2022-04-27 11:05:00,29.27,29.28,29.18,29.18,643364.0,26.7911,26.8002,26.7087,26.7087,643364.0
2022-04-27 11:10:00,29.18,29.22,29.14,29.18,944891.0,26.7087,26.7453,26.6721,26.7087,944891.0
2022-04-27 11:15:00,29.18,29.22,29.15,29.19,592607.0,26.7087,26.7453,26.6812,26.7178,592607.0
2022-04-27 11:20:00,29.19,29.2,29.11,29.17,545890.0,26.7178,26.727,26.6446,26.6995,545890.0
2022-04-27 11:25:00,29.17,29.19,29.13,29.16,670095.0,26.6995,26.7178,26.6629,26.6904,670095.0
2022-04-27 11:30:00,29.16,29.26,29.16,29.26,1006998.0,26.6904,26.7819,26.6904,26.7819,1006998.0
2022-04-27 11:35:00,29.26,29.27,29.22,29.25,351758.0,26.7819,26.7911,26.7453,26.7728,351758.0
2022-04-27 11:40:00,29.25,29.29,29.23,29.26,336665.0,26.7728,26.8094,26.7545,26.7819,336665.0
2022-04-27 11:45:00,29.25,29.26,29.22,29.25,366093.0,26.7728,26.7819,26.7453,26.7728,366093.0
2022-04-27 11:50:00,29.26,29.3,29.22,29.23,208739.0,26.7819,26.8185,26.7453,26.7545,208739.0
2022-04-27 11:55:00,29.23,29.27,29.22,29.27,217709.0,26.7545,26.7911,26.7453,26.7911,217709.0
2022-04-27 12:00:00,29.27,29.31,29.25,29.31,362806.0,26.7911,26.8277,26.7728,26.8277,362806.0
2022-04-27 12:05:00,29.31,29.38,29.31,29.36,509389.0,26.8277,26.8918,26.8277,26.8735,509389.0
2022-04-27 12:10:00,29.37,29.38,29.34,29.36,342108.0,26.8826,26.8918,26.8551,26.8735,342108.0
2022-04-27 12:15:00,29.35,29.39,29.34,29.34,417460.0,26.8643,26.9009,26.8551,26.8551,417460.0
2022-04-27 12:20:00,29.35,29.47,29.33,29.44,543392.0,26.8643,26.9741,26.846,26.9467,543392.0
2022-04-27 12:25:00,29.44,29.47,29.42,29.44,599720.0,26.9467,26.9741,26.9284,26.9467,599720.0
2022-04-27 12:30:00,29.44,29.46,29.42,29.45,196899.0,26.9467,26.965,26.9284,26.9558,196899.0
2022-04-27 12:35:00,29.46,29.46,29.4,29.44,293849.0,26.965,26.965,26.9101,26.9467,293849.0
2022-04-27 12:40:00,29.44,29.44,29.39,29.4,398437.0,26.9467,26.9467,26.9009,26.9101,398437.0
2022-04-27 12:45:00,29.41,29.42,29.37,29.39,364356.0,26.9192,26.9284,26.8826,26.9009,364356.0
2022-04-27 12:50:00,29.39,29.4,29.36,29.38,210585.0,26.9009,26.9101,26.8735,26.8918,210585.0
2022-04-27 12:55:00,29.39,29.4,29.37,29.39,162296.0,26.9009,26.9101,26.8826,26.9009,162296.0
2022-04-27 13:00:00,29.39,29.42,29.28,29.42,1801488.0,26.9009,26.9284,26.8002,26.9284,1801488.0
2022-04-27 13:05:00,29.42,29.43,29.35,29.38,320715.0,26.9284,26.9375,26.8643,26.8918,320715.0
2022-04-27 13:10:00,29.37,29.38,29.32,29.35,415100.0,26.8826,26.8918,26.8368,26.8643,415100.0
2022-04-27 13:15:00,29.36,29.36,29.29,29.31,319479.0,26.8735,26.8735,26.8094,26.8277,319479.0
2022-04-27 13:20:00,29.31,29.34,29.3,29.33,396545.0,26.8277,26.8551,26.8185,26.846,396545.0
2022-04-27 13:25:00,29.34,29.4,29.29,29.4,478077.0,26.8551,26.9101,26.8094,26.9101,478077.0
2022-04-27 13:30:00,29.4,29.41,29.38,29.41,380184.0,26.9101,26.9192,26.8918,26.9192,380184.0
2022-04-27 13:35:00,29.41,29.44,29.38,29.39,310666.0,26.9192,26.9467,26.8918,26.9009,310666.0
2022-04-27 13:40:00,29.4,29.41,29.37,29.39,303695.0,26.9101,26.9192,26.8826,26.9009,303695.0
2022-04-27 13:45:00,29.39,29.44,29.39,29.43,449874.0,26.9009,26.9467,26.9009,26.9375,449874.0
2022-04-27 13:50:00,29.44,29.47,29.42,29.46,182329.0,26.9467,26.9741,26.9284,26.965,182329.0
2022-04-27 13:55:00,29.46,29.47,29.43,29.46,212249.0,26.965,26.9741,26.9375,26.965,212249.0
2022-04-27 14:00:00,29.46,29.48,29.45,29.47,979143.0,26.965,26.9833,26.9558,26.9741,979143.0
2022-04-27 14:05:00,29.48,29.54,29.47,29.52,1622378.0,26.9833,27.0382,26.9741,27.0199,1622378.0
2022-04-27 14:10:00,29.51,29.54,29.49,29.53,377490.0,27.0107,27.0382,26.9924,27.0291,377490.0
2022-04-27 14:15:00,29.52,29.53,29.48,29.51,433319.0,27.0199,27.0291,26.9833,27.0107,433319.0
2022-04-27 14:20:00,29.51,29.53,29.48,29.48,565289.0,27.0107,27.0291,26.9833,26.9833,565289.0
2022-04-27 14:25:00,29.48,29.5,29.47,29.5,480175.0,26.9833,27.0016,26.9741,27.0016,480175.0
2022-04-27 14:30:00,29.5,29.56,29.48,29.55,457224.0,27.0016,27.0565,26.9833,27.0474,457224.0
2022-04-27 14:35:00,29.55,29.56,29.49,29.55,584040.0,27.0474,27.0565,26.9924,27.0474,584040.0
2022-04-27 14:40:00,29.56,29.58,29.54,29.57,382723.0,27.0565,27.0748,27.0382,27.0657,382723.0
2022-04-27 14:45:00,29.57,29.58,29.52,29.54,349167.0,27.0657,27.0748,27.0199,27.0382,349167.0
2022-04-27 14:50:00,29.54,29.54,29.48,29.49,555996.0,27.0382,27.0382,26.9833,26.9924,555996.0
2022-04-27 14:55:00,29.49,29.49,29.43,29.45,861258.0,26.9924,26.9924,26.9375,26.9558,861258.0
2022-04-27 15:00:00,29.44,29.46,29.41,29.42,688563.0,26.9467,26.965,26.9192,26.9284,688563.0
2022-04-27 15:05:00,29.42,29.46,29.4,29.43,441946.0,26.9284,26.965,26.9101,26.9375,441946.0
2022-04-27 15:10:00,29.43,29.48,29.41,29.47,337593.0,26.9375,26.9833,26.9192,26.9741,337593.0
2022-04-27 15:15:00,29.46,29.47,29.4,29.41,647333.0,26.965,26.9741,26.9101,26.9192,647333.0
2022-04-27 15:20:00,29.41,29.42,29.37,29.39,708107.0,26.9192,26.9284,26.8826,26.9009,708107.0
2022-04-27 15:25:00,29.39,29.43,29.38,29.4,636935.0,26.9009,26.9375,26.8918,26.9101,636935.0
2022-04-27 15:30:00,29.39,29.43,29.39,29.4,453626.0,26.9009,26.9375,26.9009,26.9101,453626.0
2022-04-27 15:35:00,29.4,29.42,29.37,29.38,478692.0,26.9101,26.9284,26.8826,26.8918,478692.0
2022-04-27 15:40:00,29.38,29.46,29.37,29.46,550130.0,26.8918,26.965,26.8826,26.965,550130.0
2022-04-27 15:45:00,29.46,29.5,29.44,29.44,1212768.0,26.965,27.0016,26.9467,26.9467,1212768.0
2022-04-27 15:50:00,29.44,29.45,29.42,29.43,1870914.0,26.9467,26.9558,26.9284,26.9375,1870914.0
2022-04-27 15:55:00,29.44,29.5,29.43,29.43,2669627.0,26.9467,27.0016,26.9375,26.9375,2669627.0
2022-04-28 09:30:00,29.75,29.85,29.57,29.58,1769398.0,27.2304,27.322,27.0657,27.0748,1769398.0
2022-04-28 09:35:00,29.58,29.59,29.4,29.49,1072006.0,27.0748,27.084,26.9101,26.9924,1072006.0
2022-04-28 09:40:00,29.49,29.58,29.44,29.48,1098067.0,26.9924,27.0748,26.9467,26.9833,1098067.0
2022-04-28 09:45:00,29.48,29.51,29.38,29.41,730218.0,26.9833,27.0107,26.8918,26.9192,730218.0
2022-04-28 09:50:00,29.42,29.53,29.39,29.51,772153.0,26.9284,27.0291,26.9009,27.0107,772153.0
2022-04-28 09:55:00,29.51,29.52,29.43,29.51,407256.0,27.0107,27.0199,26.9375,27.0107,407256.0
2022-04-28 10:00:00,29.51,29.51,29.41,29.44,492738.0,27.0107,27.0107,26.9192,26.9467,492738.0
2022-04-28 10:05:00,29.45,29.51,29.42,29.43,394986.0,26.9558,27.0107,26.9284,26.9375,394986.0
2022-04-28 10:10:00,29.43,29.48,29.42,29.43,381581.0,26.9375,26.9833,26.9284,26.9375,381581.0
2022-04-28 10:15:00,29.42,29.5,29.38,29.5,674339.0,26.9284,27.0016,26.8918,27.0016,674339.0
2022-04-28 10:20:00,29.5,29.53,29.41,29.42,534285.0,27.0016,27.0291,26.9192,26.9284,534285.0
2022-04-28 10:25:00,29.41,29.42,29.35,29.35,577805.0,26.9192,26.9284,26.8643,26.8643,577805.0
2022-04-28 10:30:00,29.35,29.38,29.27,29.27,595541.0,26.8643,26.8918,26.7911,26.7911,595541.0
2022-04-28 10:35:00,29.27,29.34,29.26,29.3,640688.0,26.7911,26.8551,26.7819,26.8185,640688.0
2022-04-28 10:40:00,29.3,29.33,29.28,29.32,491016.0,26.8185,26.846,26.8002,26.8368,491016.0
2022-04-28 10:45:00,29.32,29.34,29.3,29.32,507091.0,26.8368,26.8551,26.8185,26.8368,507091.0
2022-04-28 10:50:00,29.32,29.37,29.3,29.36,429247.0,26.8368,26.8826,26.8185,26.8735,429247.0
2022-04-28 10:55:00,29.36,29.43,29.35,29.41,611289.0,26.8735,26.9375,26.8643,26.9192,611289.0
2022-04-28 11:00:00,29.42,29.42,29.38,29.39,516988.0,26.9284,26.9284,26.8918,26.9009,516988.0
2022-04-28 11:05:00,29.39,29.46,29.36,29.42,539030.0,26.9009,26.965,26.8735,26.9284,539030.0
2022-04-28 11:10:00,29.43,29.44,29.41,29.44,302423.0,26.9375,26.9467,26.9192,26.9467,302423.0
2022-04-28 11:15:00,29.44,29.46,29.41,29.45,419699.0,26.9467,26.965,26.9192,26.9558,419699.0
2022-04-28 11:20:00,29.45,29.46,29.42,29.44,262385.0,26.9558,26.965,26.9284,26.9467,262385.0
2022-04-28 11:25:00,29.43,29.46,29.41,29.42,241806.0,26.9375,26.965,26.9192,26.9284,241806.0
2022-04-28 11:30:00,29.43,29.45,29.34,29.38,1238557.0,26.9375,26.9558,26.8551,26.8918,1238557.0
2022-04-28 11:35:00,29.38,29.39,29.27,29.28,463275.0,26.8918,26.9009,26.7911,26.8002,463275.0
2022-04-28 11:40:00,29.29,29.3,29.24,29.25,361557.0,26.8094,26.8185,26.7636,26.7728,361557.0
2022-04-28 11:45:00,29.25,29.28,29.24,29.28,257613.0,26.7728,26.8002,26.7636,26.8002,257613.0
2022-04-28 11:50:00,29.28,29.3,29.25,29.26,396561.0,26.8002,26.8185,26.7728,26.7819,396561.0
2022-04-28 11:55:00,29.26,29.27,29.24,29.26,210198.0,26.7819,26.7911,26.7636,26.7819,210198.0
2022-04-28 12:00:00,29.26,29.28,29.24,29.27,624646.0,26.7819,26.8002,26.7636,26.7911,624646.0
2022-04-28 12:05:00,29.27,29.28,29.23,29.25,295280.0,26.7911,26.8002,26.7545,26.7728,295280.0
2022-04-28 12:10:00,29.26,29.28,29.25,29.28,156288.0,26.7819,26.8002,26.7728,26.8002,156288.0
2022-04-28 12:15:00,29.29,29.35,29.28,29.33,177525.0,26.8094,26.8643,26.8002,26.846,177525.0
2022-04-28 12:20:00,29.33,29.37,29.32,29.36,199273.0,26.846,26.8826,26.8368,26.8735,199273.0
2022-04-28 12:25:00,29.36,29.41,29.36,29.39,219831.0,26.8735,26.9192,26.8735,26.9009,219831.0
2022-04-28 12:30:00,29.39,29.42,29.38,29.42,193709.0,26.9009,26.9284,26.8918,26.9284,193709.0
2022-04-28 12:35:00,29.42,29.45,29.41,29.45,110937.0,26.9284,26.9558,26.9192,26.9558,110937.0
2022-04-28 12:40:00,29.46,29.52,29.45,29.51,215198.0,26.965,27.0199,26.9558,27.0107,215198.0
2022-04-28 12:45:00,29.52,29.58,29.51,29.52,364227.0,27.0199,27.0748,27.0107,27.0199,364227.0
2022-04-28 12:50:00,29.52,29.52,29.48,29.51,445844.0,27.0199,27.0199,26.9833,27.0107,445844.0
2022-04-28 12:55:00,29.5,29.53,29.47,29.52,196000.0,27.0016,27.0291,26.9741,27.0199,196000.0
2022-04-28 13:00:00,29.53,29.54,29.48,29.51,487459.0,27.0291,27.0382,26.9833,27.0107,487459.0
2022-04-28 13:05:00,29.52,29.53,29.49,29.52,213316.0,27.0199,27.0291,26.9924,27.0199,213316.0
2022-04-28 13:10:00,29.52,29.57,29.51,29.55,228548.0,27.0199,27.0657,27.0107,27.0474,228548.0
2022-04-28 13:15:00,29.55,29.57,29.5,29.52,276448.0,27.0474,27.0657,27.0016,27.0199,276448.0
2022-04-28 13:20:00,29.53,29.55,29.5,29.53,310945.0,27.0291,27.0474,27.0016,27.0291,310945.0
2022-04-28 13:25:00,29.53,29.54,29.5,29.52,173563.0,27.0291,27.0382,27.0016,27.0199,173563.0
2022-04-28 13:30:00,29.52,29.54,29.48,29.51,379748.0,27.0199,27.0382,26.9833,27.0107,379748.0
2022-04-28 13:35:00,29.51,29.56,29.51,29.55,336328.0,27.0107,27.0565,27.0107,27.0474,336328.0
2022-04-28 13:40:00,29.55,29.57,29.49,29.52,852725.0,27.0474,27.0657,26.9924,27.0199,852725.0
2022-04-28 13:45:00,29.52,29.54,29.49,29.54,191949.0,27.0199,27.0382,26.9924,27.0382,191949.0
2022-04-28 13:50:00,29.54,29.55,29.51,29.54,369551.0,27.0382,27.0474,27.0107,27.0382,369551.0
2022-04-28 13:55:00,29.54,29.59,29.53,29.58,141862.0,27.0382,27.084,27.0291,27.0748,141862.0
2022-04-28 14:00:00,29.59,29.61,29.57,29.61,368493.0,27.084,27.1023,27.0657,27.1023,368493.0
2022-04-28 14:05:00,29.61,29.62,29.58,29.61,250280.0,27.1023,27.1114,27.0748,27.1023,250280.0
2022-04-28 14:10:00,29.62,29.65,29.61,29.62,515974.0,27.1114,27.1389,27.1023,27.1114,515974.0
2022-04-28 14:15:00,29.63,29.63,29.59,29.62,179927.0,27.1206,27.1206,27.084,27.1114,179927.0
2022-04-28 14:20:00,29.62,29.65,29.59,29.65,220099.0,27.1114,27.1389,27.084,27.1389,220099.0
2022-04-28 14:25:00,29.66,29.66,29.62,29.63,377096.0,27.148,27.148,27.1114,27.1206,377096.0
2022-04-28 14:30:00,29.63,29.65,29.62,29.64,182148.0,27.1206,27.1389,27.1114,27.1297,182148.0
2022-04-28 14:35:00,29.64,29.66,29.63,29.65,72485.0,27.1297,27.148,27.1206,27.1389,72485.0
2022-04-28 14:40:00,29.65,29.67,29.64,29.66,208273.0,27.1389,27.1572,27.1297,27.148,208273.0
2022-04-28 14:45:00,29.66,29.68,29.65,29.68,159896.0,27.148,27.1664,27.1389,27.1664,159896.0
2022-04-28 14:50:00,29.68,29.71,29.66,29.67,260564.0,27.1664,27.1938,27.148,27.1572,260564.0
2022-04-28 14:55:00,29.66,29.68,29.65,29.67,183555.0,27.148,27.1664,27.1389,27.1572,183555.0
2022-04-28 15:00:00,29.67,29.69,29.65,29.67,193482.0,27.1572,27.1755,27.1389,27.1572,193482.0
2022-04-28 15:05:00,29.68,29.7,29.67,29.7,106953.0,27.1664,27.1847,27.1572,27.1847,106953.0
2022-04-28 15:10:00,29.7,29.72,29.68,29.71,268727.0,27.1847,27.203,27.1664,27.1938,268727.0
2022-04-28 15:15:00,29.71,29.72,29.68,29.7,482890.0,27.1938,27.203,27.1664,27.1847,482890.0
2022-04-28 15:20:00,29.7,29.74,29.7,29.74,179360.0,27.1847,27.2213,27.1847,27.2213,179360.0
2022-04-28 15:25:00,29.73,29.74,29.7,29.71,739262.0,27.2121,27.2213,27.1847,27.1938,739262.0
2022-04-28 15:30:00,29.71,29.72,29.67,29.69,697859.0,27.1938,27.203,27.1572,27.1755,697859.0
2022-04-28 15:35:00,29.69,29.7,29.66,29.68,300996.0,27.1755,27.1847,27.148,27.1664,300996.0
2022-04-28 15:40:00,29.68,29.69,29.65,29.66,355106.0,27.1664,27.1755,27.1389,27.148,355106.0
2022-04-28 15:45:00,29.67,29.68,29.63,29.66,651080.0,27.1572,27.1664,27.1206,27.148,651080.0
2022-04-28 15:50:00,29.66,29.68,29.63,29.68,860771.0,27.148,27.1664,27.1206,27.1664,860771.0
2022-04-28 15:55:00,29.67,29.74,29.65,29.73,2362562.0,27.1572,27.2213,27.1389,27.2121,2362562.0
2022-04-29 09:30:00,31.59,31.79,31.57,31.72,2440335.0,28.9146,29.0977,28.8963,29.0336,2440335.0
2022-04-29 09:35:00,31.73,31.75,31.33,31.34,2617569.0,29.0427,29.061,28.6766,28.6858,2617569.0
2022-04-29 09:40:00,31.34,31.46,31.34,31.35,686005.0,28.6858,28.7956,28.6858,28.6949,686005.0
2022-04-29 09:45:00,31.35,31.47,31.29,31.46,1044589.0,28.6949,28.8048,28.64,28.7956,1044589.0
2022-04-29 09:50:00,31.47,31.53,31.46,31.49,528577.0,28.8048,28.8597,28.7956,28.8231,528577.0
2022-04-29 09:55:00,31.5,31.72,31.5,31.62,900389.0,28.8322,29.0336,28.8322,28.942,900389.0
2022-04-29 10:00:00,31.63,31.7,31.58,31.67,4184439.0,28.9512,29.0153,28.9054,28.9878,4184439.0
2022-04-29 10:05:00,31.67,31.68,31.55,31.68,892790.0,28.9878,28.997,28.878,28.997,892790.0
2022-04-29 10:10:00,31.67,31.7,31.63,31.65,717890.0,28.9878,29.0153,28.9512,28.9695,717890.0
2022-04-29 10:15:00,31.65,31.73,31.53,31.58,1259805.0,28.9695,29.0427,28.8597,28.9054,1259805.0
2022-04-29 10:20:00,31.57,31.61,31.55,31.59,704082.0,28.8963,28.9329,28.878,28.9146,704082.0
2022-04-29 10:25:00,31.6,31.62,31.47,31.49,829995.0,28.9237,28.942,28.8048,28.8231,829995.0
2022-04-29 10:30:00,31.48,31.52,31.45,31.49,1043067.0,28.8139,28.8505,28.7864,28.8231,1043067.0
2022-04-29 10:35:00,31.49,31.54,31.39,31.4,3372836.0,28.8231,28.8688,28.7315,28.7407,3372836.0
2022-04-29 10:40:00,31.39,31.42,31.35,31.39,657976.0,28.7315,28.759,28.6949,28.7315,657976.0
2022-04-29 10:45:00,31.39,31.41,31.34,31.35,1686677.0,28.7315,28.7498,28.6858,28.6949,1686677.0
2022-04-29 10:50:00,31.36,31.36,31.25,31.3,1167422.0,28.7041,28.7041,28.6034,28.6491,1167422.0
2022-04-29 10:55:00,31.31,31.36,31.29,31.36,810146.0,28.6583,28.7041,28.64,28.7041,810146.0
2022-04-29 11:00:00,31.35,31.35,31.27,31.31,1001174.0,28.6949,28.6949,28.6217,28.6583,1001174.0
2022-04-29 11:05:00,31.3,31.34,31.24,31.26,489588.0,28.6491,28.6858,28.5942,28.6125,489588.0
2022-04-29 11:10:00,31.26,31.28,31.23,31.27,349366.0,28.6125,28.6308,28.5851,28.6217,349366.0
2022-04-29 11:15:00,31.26,31.29,31.24,31.26,394270.0,28.6125,28.64,28.5942,28.6125,394270.0
2022-04-29 11:20:00,31.26,31.32,31.22,31.29,528745.0,28.6125,28.6675,28.5759,28.64,528745.0
2022-04-29 11:25:00,31.3,31.31,31.26,31.29,408634.0,28.6491,28.6583,28.6125,28.64,408634.0
2022-04-29 11:30:00,31.28,31.42,31.26,31.39,1202050.0,28.6308,28.759,28.6125,28.7315,1202050.0
2022-04-29 11:35:00,31.39,31.43,31.38,31.42,428472.0,28.7315,28.7681,28.7224,28.759,428472.0
2022-04-29 11:40:00,31.42,31.45,31.41,31.45,680335.0,28.759,28.7864,28.7498,28.7864,680335.0
2022-04-29 11:45:00,31.44,31.47,31.39,31.43,385539.0,28.7773,28.8048,28.7315,28.7681,385539.0
2022-04-29 11:50:00,31.43,31.46,31.41,31.43,360429.0,28.7681,28.7956,28.7498,28.7681,360429.0
2022-04-29 11:55:00,31.43,31.44,31.36,31.36,300267.0,28.7681,28.7773,28.7041,28.7041,300267.0
2022-04-29 12:00:00,31.36,31.37,31.26,31.27,375553.0,28.7041,28.7132,28.6125,28.6217,375553.0
2022-04-29 12:05:00,31.27,31.3,31.25,31.28,304904.0,28.6217,28.6491,28.6034,28.6308,304904.0
2022-04-29 12:10:00,31.28,31.3,31.27,31.28,308705.0,28.6308,28.6491,28.6217,28.6308,308705.0
2022-04-29 12:15:00,31.29,31.29,31.23,31.25,493654.0,28.64,28.64,28.5851,28.6034,493654.0
2022-04-29 12:20:00,31.25,31.29,31.25,31.28,419679.0,28.6034,28.64,28.6034,28.6308,419679.0
2022-04-29 12:25:00,31.27,31.28,31.22,31.23,157750.0,28.6217,28.6308,28.5759,28.5851,157750.0
2022-04-29 12:30:00,31.22,31.27,31.21,31.26,205124.0,28.5759,28.6217,28.5668,28.6125,205124.0
2022-04-29 12:35:00,31.25,31.27,31.23,31.26,254513.0,28.6034,28.6217,28.5851,28.6125,254513.0
2022-04-29 12:40:00,31.26,31.26,31.21,31.21,206940.0,28.6125,28.6125,28.5668,28.5668,206940.0
2022-04-29 12:45:00,31.22,31.25,31.21,31.23,153063.0,28.5759,28.6034,28.5668,28.5851,153063.0
2022-04-29 12:50:00,31.23,31.23,31.17,31.19,379189.0,28.5851,28.5851,28.5302,28.5485,379189.0
2022-04-29 12:55:00,31.19,31.22,31.18,31.21,250226.0,28.5485,28.5759,28.5393,28.5668,250226.0
2022-04-29 13:00:00,31.21,31.28,31.2,31.26,453383.0,28.5668,28.6308,28.5576,28.6125,453383.0
2022-04-29 13:05:00,31.26,31.26,31.2,31.22,240447.0,28.6125,28.6125,28.5576,28.5759,240447.0
2022-04-29 13:10:00,31.22,31.23,31.2,31.23,111793.0,28.5759,28.5851,28.5576,28.5851,111793.0
2022-04-29 13:15:00,31.23,31.24,31.21,31.22,255630.0,28.5851,28.5942,28.5668,28.5759,255630.0
2022-04-29 13:20:00,31.22,31.26,31.21,31.26,293504.0,28.5759,28.6125,28.5668,28.6125,293504.0
2022-04-29 13:25:00,31.26,31.3,31.25,31.27,221866.0,28.6125,28.6491,28.6034,28.6217,221866.0
2022-04-29 13:30:00,31.27,31.33,31.26,31.32,251163.0,28.6217,28.6766,28.6125,28.6675,251163.0
2022-04-29 13:35:00,31.33,31.37,31.3,31.31,388187.0,28.6766,28.7132,28.6491,28.6583,388187.0
2022-04-29 13:40:00,31.31,31.32,31.27,31.29,201469.0,28.6583,28.6675,28.6217,28.64,201469.0
2022-04-29 13:45:00,31.29,31.29,31.22,31.25,215271.0,28.64,28.64,28.5759,28.6034,215271.0
2022-04-29 13:50:00,31.25,31.27,31.24,31.25,196913.0,28.6034,28.6217,28.5942,28.6034,196913.0
2022-04-29 13:55:00,31.25,31.26,31.23,31.24,190577.0,28.6034,28.6125,28.5851,28.5942,190577.0
2022-04-29 14:00:00,31.23,31.24,31.19,31.23,260056.0,28.5851,28.5942,28.5485,28.5851,260056.0
2022-04-29 14:05:00,31.22,31.23,31.17,31.17,508822.0,28.5759,28.5851,28.5302,28.5302,508822.0
2022-04-29 14:10:00,31.17,31.18,31.15,31.17,197903.0,28.5302,28.5393,28.5119,28.5302,197903.0
2022-04-29 14:15:00,31.17,31.21,31.16,31.2,390425.0,28.5302,28.5668,28.521,28.5576,390425.0
2022-04-29 14:20:00,31.2,31.2,31.15,31.16,229607.0,28.5576,28.5576,28.5119,28.521,229607.0
2022-04-29 14:25:00,31.16,31.18,31.15,31.16,248341.0,28.521,28.5393,28.5119,28.521,248341.0
2022-04-29 14:30:00,31.16,31.19,31.15,31.17,759133.0,28.521,28.5485,28.5119,28.5302,759133.0
2022-04-29 14:35:00,31.16,31.18,31.11,31.11,272229.0,28.521,28.5393,28.4752,28.4752,272229.0
2022-04-29 14:40:00,31.12,31.14,31.09,31.14,1139067.0,28.4844,28.5027,28.4569,28.5027,1139067.0
2022-04-29 14:45:00,31.14,31.14,31.06,31.07,452981.0,28.5027,28.5027,28.4295,28.4386,452981.0
2022-04-29 14:50:00,31.08,31.1,31.06,31.07,313737.0,28.4478,28.4661,28.4295,28.4386,313737.0
2022-04-29 14:55:00,31.08,31.12,31.05,31.11,711276.0,28.4478,28.4844,28.4203,28.4752,711276.0
2022-04-29 15:00:00,31.11,31.12,31.07,31.11,498151.0,28.4752,28.4844,28.4386,28.4752,498151.0
2022-04-29 15:05:00,31.11,31.11,31.05,31.06,457269.0,28.4752,28.4752,28.4203,28.4295,457269.0
2022-04-29 15:10:00,31.05,31.08,31.04,31.05,389431.0,28.4203,28.4478,28.4112,28.4203,389431.0
2022-04-29 15:15:00,31.05,31.1,31.04,31.1,419884.0,28.4203,28.4661,28.4112,28.4661,419884.0
2022-04-29 15:20:00,31.1,31.13,31.08,31.13,339492.0,28.4661,28.4935,28.4478,28.4935,339492.0
2022-04-29 15:25:00,31.13,31.16,31.06,31.06,873689.0,28.4935,28.521,28.4295,28.4295,873689.0
2022-04-29 15:30:00,31.06,31.07,31.03,31.05,1129512.0,28.4295,28.4386,28.402,28.4203,1129512.0
2022-04-29 15:35:00,31.05,31.07,31.03,31.04,723503.0,28.4203,28.4386,28.402,28.4112,723503.0
2022-04-29 15:40:00,31.04,31.08,31.02,31.03,736338.0,28.4112,28.4478,28.3929,28.402,736338.0
2022-04-29 15:45:00,31.03,31.04,30.97,30.98,982587.0,28.402,28.4112,28.3471,28.3563,982587.0
2022-04-29 15:50:00,30.98,30.99,30.9,30.91,1706161.0,28.3563,28.3654,28.283,28.2922,1706161.0
2022-04-29 15:55:00,30.9,30.96,30.88,30.94,2800617.0,28.283,28.3379,28.2647,28.3196,2800617.0
2022-05-02 09:30:00,30.81,30.83,30.49,30.8,2736142.0,28.2006,28.219,27.9078,28.1915,2736142.0
2022-05-02 09:35:00,30.8,30.82,30.48,30.63,1642873.0,28.1915,28.2098,27.8986,28.0359,1642873.0
2022-05-02 09:40:00,30.63,30.91,30.57,30.88,1972083.0,28.0359,28.2922,27.981,28.2647,1972083.0
2022-05-02 09:45:00,30.87,30.98,30.8,30.9,1918705.0,28.2556,28.3563,28.1915,28.283,1918705.0
2022-05-02 09:50:00,30.91,31.03,30.85,31.02,1672541.0,28.2922,28.402,28.2373,28.3929,1672541.0
2022-05-02 09:55:00,31.01,31.18,31.01,31.01,1843626.0,28.3837,28.5393,28.3837,28.3837,1843626.0
2022-05-02 10:00:00,31.01,31.09,30.93,30.99,2760197.0,28.3837,28.4569,28.3105,28.3654,2760197.0
2022-05-02 10:05:00,30.99,30.99,30.82,30.82,1552785.0,28.3654,28.3654,28.2098,28.2098,1552785.0
2022-05-02 10:10:00,30.81,30.85,30.75,30.79,1190553.0,28.2006,28.2373,28.1457,28.1823,1190553.0
2022-05-02 10:15:00,30.79,30.84,30.73,30.83,1068539.0,28.1823,28.2281,28.1274,28.219,1068539.0
2022-05-02 10:20:00,30.83,30.9,30.81,30.89,1053910.0,28.219,28.283,28.2006,28.2739,1053910.0
2022-05-02 10:25:00,30.9,31.03,30.87,31.01,778353.0,28.283,28.402,28.2556,28.3837,778353.0
2022-05-02 10:30:00,31.01,31.1,31.0,31.08,746069.0,28.3837,28.4661,28.3746,28.4478,746069.0
2022-05-02 10:35:00,31.08,31.1,30.94,30.96,842361.0,28.4478,28.4661,28.3196,28.3379,842361.0
2022-05-02 10:40:00,30.95,31.03,30.93,30.96,463096.0,28.3288,28.402,28.3105,28.3379,463096.0
2022-05-02 10:45:00,30.96,30.97,30.85,30.9,467692.0,28.3379,28.3471,28.2373,28.283,467692.0
2022-05-02 10:50:00,30.9,30.91,30.85,30.87,495453.0,28.283,28.2922,28.2373,28.2556,495453.0
2022-05-02 10:55:00,30.87,30.91,30.79,30.82,528026.0,28.2556,28.2922,28.1823,28.2098,528026.0
2022-05-02 11:00:00,30.82,30.82,30.76,30.77,284660.0,28.2098,28.2098,28.1549,28.164,284660.0
2022-05-02 11:05:00,30.76,30.8,30.75,30.8,474938.0,28.1549,28.1915,28.1457,28.1915,474938.0
2022-05-02 11:10:00,30.8,30.87,30.8,30.87,344196.0,28.1915,28.2556,28.1915,28.2556,344196.0
2022-05-02 11:15:00,30.86,30.86,30.7,30.72,538345.0,28.2464,28.2464,28.1,28.1183,538345.0
2022-05-02 11:20:00,30.72,30.79,30.71,30.79,575556.0,28.1183,28.1823,28.1091,28.1823,575556.0
2022-05-02 11:25:00,30.79,30.87,30.77,30.81,673213.0,28.1823,28.2556,28.164,28.2006,673213.0
2022-05-02 11:30:00,30.81,30.82,30.74,30.82,780072.0,28.2006,28.2098,28.1366,28.2098,780072.0
2022-05-02 11:35:00,30.82,30.83,30.74,30.76,296460.0,28.2098,28.219,28.1366,28.1549,296460.0
2022-05-02 11:40:00,30.76,30.83,30.75,30.79,220005.0,28.1549,28.219,28.1457,28.1823,220005.0
2022-05-02 11:45:00,30.79,30.81,30.73,30.75,321935.0,28.1823,28.2006,28.1274,28.1457,321935.0
2022-05-02 11:50:00,30.74,30.81,30.74,30.79,290211.0,28.1366,28.2006,28.1366,28.1823,290211.0
2022-05-02 11:55:00,30.79,30.83,30.76,30.82,193344.0,28.1823,28.219,28.1549,28.2098,193344.0
2022-05-02 12:00:00,30.82,30.85,30.71,30.73,284766.0,28.2098,28.2373,28.1091,28.1274,284766.0
2022-05-02 12:05:00,30.73,30.77,30.72,30.76,210915.0,28.1274,28.164,28.1183,28.1549,210915.0
2022-05-02 12:10:00,30.75,30.8,30.74,30.79,219988.0,28.1457,28.1915,28.1366,28.1823,219988.0
2022-05-02 12:15:00,30.79,30.83,30.76,30.83,184681.0,28.1823,28.219,28.1549,28.219,184681.0
2022-05-02 12:20:00,30.83,30.89,30.82,30.85,467864.0,28.219,28.2739,28.2098,28.2373,467864.0
2022-05-02 12:25:00,30.85,30.86,30.82,30.86,144522.0,28.2373,28.2464,28.2098,28.2464,144522.0
2022-05-02 12:30:00,30.86,30.86,30.81,30.83,280791.0,28.2464,28.2464,28.2006,28.219,280791.0
2022-05-02 12:35:00,30.84,30.85,30.77,30.78,242975.0,28.2281,28.2373,28.164,28.1732,242975.0
2022-05-02 12:40:00,30.78,30.81,30.74,30.77,208194.0,28.1732,28.2006,28.1366,28.164,208194.0
2022-05-02 12:45:00,30.77,30.77,30.72,30.73,242640.0,28.164,28.164,28.1183,28.1274,242640.0
2022-05-02 12:50:00,30.73,30.74,30.7,30.7,204737.0,28.1274,28.1366,28.1,28.1,204737.0
2022-05-02 12:55:00,30.7,30.74,30.68,30.68,216689.0,28.1,28.1366,28.0817,28.0817,216689.0
2022-05-02 13:00:00,30.69,30.7,30.63,30.66,430311.0,28.0908,28.1,28.0359,28.0634,430311.0
2022-05-02 13:05:00,30.66,30.75,30.66,30.72,477128.0,28.0634,28.1457,28.0634,28.1183,477128.0
2022-05-02 13:10:00,30.72,30.74,30.7,30.73,322836.0,28.1183,28.1366,28.1,28.1274,322836.0
2022-05-02 13:15:00,30.73,30.73,30.68,30.71,549892.0,28.1274,28.1274,28.0817,28.1091,549892.0
2022-05-02 13:20:00,30.71,30.72,30.69,30.71,251564.0,28.1091,28.1183,28.0908,28.1091,251564.0
2022-05-02 13:25:00,30.7,30.74,30.7,30.72,306984.0,28.1,28.1366,28.1,28.1183,306984.0
2022-05-02 13:30:00,30.71,30.76,30.7,30.71,426254.0,28.1091,28.1549,28.1,28.1091,426254.0
2022-05-02 13:35:00,30.71,30.72,30.67,30.68,142158.0,28.1091,28.1183,28.0725,28.0817,142158.0
2022-05-02 13:40:00,30.68,30.7,30.64,30.64,147193.0,28.0817,28.1,28.045,28.045,147193.0
2022-05-02 13:45:00,30.64,30.65,30.6,30.61,268310.0,28.045,28.0542,28.0084,28.0176,268310.0
2022-05-02 13:50:00,30.62,30.64,30.61,30.61,65750.0,28.0267,28.045,28.0176,28.0176,65750.0
2022-05-02 13:55:00,30.62,30.65,30.61,30.65,198552.0,28.0267,28.0542,28.0176,28.0542,198552.0
2022-05-02 14:00:00,30.66,30.72,30.63,30.72,299965.0,28.0634,28.1183,28.0359,28.1183,299965.0
2022-05-02 14:05:00,30.72,30.73,30.68,30.68,243543.0,28.1183,28.1274,28.0817,28.0817,243543.0
2022-05-02 14:10:00,30.69,30.69,30.59,30.59,130172.0,28.0908,28.0908,27.9993,27.9993,130172.0
2022-05-02 14:15:00,30.6,30.62,30.58,30.6,302349.0,28.0084,28.0267,27.9901,28.0084,302349.0
2022-05-02 14:20:00,30.59,30.64,30.57,30.6,456726.0,27.9993,28.045,27.981,28.0084,456726.0
2022-05-02 14:25:00,30.6,30.62,30.58,30.61,246063.0,28.0084,28.0267,27.9901,28.0176,246063.0
2022-05-02 14:30:00,30.6,30.67,30.59,30.66,282469.0,28.0084,28.0725,27.9993,28.0634,282469.0
2022-05-02 14:35:00,30.66,30.67,30.62,30.66,247654.0,28.0634,28.0725,28.0267,28.0634,247654.0
2022-05-02 14:40:00,30.66,30.68,30.61,30.63,148242.0,28.0634,28.0817,28.0176,28.0359,148242.0
2022-05-02 14:45:00,30.64,30.73,30.64,30.71,342709.0,28.045,28.1274,28.045,28.1091,342709.0
2022-05-02 14:50:00,30.72,30.79,30.7,30.78,185094.0,28.1183,28.1823,28.1,28.1732,185094.0
2022-05-02 14:55:00,30.78,30.79,30.73,30.75,384922.0,28.1732,28.1823,28.1274,28.1457,384922.0
2022-05-02 15:00:00,30.75,30.82,30.74,30.8,512353.0,28.1457,28.2098,28.1366,28.1915,512353.0
2022-05-02 15:05:00,30.81,30.88,30.8,30.87,521134.0,28.2006,28.2647,28.1915,28.2556,521134.0
2022-05-02 15:10:00,30.88,30.96,30.88,30.94,426427.0,28.2647,28.3379,28.2647,28.3196,426427.0
2022-05-02 15:15:00,30.94,30.96,30.9,30.94,413058.0,28.3196,28.3379,28.283,28.3196,413058.0
2022-05-02 15:20:00,30.95,30.99,30.95,30.99,390473.0,28.3288,28.3654,28.3288,28.3654,390473.0
2022-05-02 15:25:00,30.98,31.0,30.93,30.95,349180.0,28.3563,28.3746,28.3105,28.3288,349180.0
2022-05-02 15:30:00,30.96,31.01,30.95,30.99,653850.0,28.3379,28.3837,28.3288,28.3654,653850.0
2022-05-02 15:35:00,30.99,31.01,30.94,30.96,428093.0,28.3654,28.3837,28.3196,28.3379,428093.0
2022-05-02 15:40:00,30.96,30.99,30.91,30.91,457911.0,28.3379,28.3654,28.2922,28.2922,457911.0
2022-05-02 15:45:00,30.91,31.0,30.9,31.0,601288.0,28.2922,28.3746,28.283,28.3746,601288.0
2022-05-02 15:50:00,31.0,31.08,30.99,31.07,1054323.0,28.3746,28.4478,28.3654,28.4386,1054323.0
2022-05-02 15:55:00,31.07,31.1,31.05,31.06,2100502.0,28.4386,28.4661,28.4203,28.4295,2100502.0
2022-05-03 09:30:00,31.51,31.66,31.36,31.59,1117260.0,28.8414,28.9787,28.7041,28.9146,1117260.0
2022-05-03 09:35:00,31.58,31.69,31.52,31.6,1747028.0,28.9054,29.0061,28.8505,28.9237,1747028.0
2022-05-03 09:40:00,31.6,31.61,31.41,31.42,566160.0,28.9237,28.9329,28.7498,28.759,566160.0
2022-05-03 09:45:00,31.41,31.44,31.33,31.38,456167.0,28.7498,28.7773,28.6766,28.7224,456167.0
2022-05-03 09:50:00,31.38,31.5,31.34,31.48,841888.0,28.7224,28.8322,28.6858,28.8139,841888.0
2022-05-03 09:55:00,31.49,31.58,31.43,31.55,450196.0,28.8231,28.9054,28.7681,28.878,450196.0
2022-05-03 10:00:00,31.56,31.62,31.55,31.55,742439.0,28.8871,28.942,28.878,28.878,742439.0
2022-05-03 10:05:00,31.56,31.56,31.4,31.42,563393.0,28.8871,28.8871,28.7407,28.759,563393.0
2022-05-03 10:10:00,31.41,31.45,31.38,31.42,1139153.0,28.7498,28.7864,28.7224,28.759,1139153.0
2022-05-03 10:15:00,31.43,31.43,31.35,31.41,425651.0,28.7681,28.7681,28.6949,28.7498,425651.0
2022-05-03 10:20:00,31.41,31.43,31.36,31.39,333526.0,28.7498,28.7681,28.7041,28.7315,333526.0
2022-05-03 10:25:00,31.4,31.48,31.38,31.48,418765.0,28.7407,28.8139,28.7224,28.8139,418765.0
2022-05-03 10:30:00,31.47,31.49,31.42,31.46,750642.0,28.8048,28.8231,28.759,28.7956,750642.0
2022-05-03 10:35:00,31.46,31.46,31.34,31.34,962939.0,28.7956,28.7956,28.6858,28.6858,962939.0
2022-05-03 10:40:00,31.34,31.35,31.29,31.3,246037.0,28.6858,28.6949,28.64,28.6491,246037.0
2022-05-03 10:45:00,31.31,31.32,31.28,31.3,274951.0,28.6583,28.6675,28.6308,28.6491,274951.0
2022-05-03 10:50:00,31.3,31.33,31.29,31.31,413512.0,28.6491,28.6766,28.64,28.6583,413512.0
2022-05-03 10:55:00,31.31,31.35,31.3,31.33,250563.0,28.6583,28.6949,28.6491,28.6766,250563.0
2022-05-03 11:00:00,31.34,31.36,31.32,31.36,196001.0,28.6858,28.7041,28.6675,28.7041,196001.0
2022-05-03 11:05:00,31.36,31.44,31.34,31.43,537322.0,28.7041,28.7773,28.6858,28.7681,537322.0
2022-05-03 11:10:00,31.43,31.44,31.38,31.42,311087.0,28.7681,28.7773,28.7224,28.759,311087.0
2022-05-03 11:15:00,31.42,31.45,31.39,31.43,619194.0,28.759,28.7864,28.7315,28.7681,619194.0
2022-05-03 11:20:00,31.43,31.47,31.42,31.44,520866.0,28.7681,28.8048,28.759,28.7773,520866.0
2022-05-03 11:25:00,31.43,31.44,31.37,31.38,525643.0,28.7681,28.7773,28.7132,28.7224,525643.0
2022-05-03 11:30:00,31.38,31.4,31.37,31.38,257705.0,28.7224,28.7407,28.7132,28.7224,257705.0
2022-05-03 11:35:00,31.38,31.38,31.34,31.35,160259.0,28.7224,28.7224,28.6858,28.6949,160259.0
2022-05-03 11:40:00,31.35,31.39,31.34,31.35,423035.0,28.6949,28.7315,28.6858,28.6949,423035.0
2022-05-03 11:45:00,31.35,31.38,31.34,31.36,165215.0,28.6949,28.7224,28.6858,28.7041,165215.0
2022-05-03 11:50:00,31.36,31.36,31.31,31.32,223492.0,28.7041,28.7041,28.6583,28.6675,223492.0
2022-05-03 11:55:00,31.32,31.34,31.3,31.32,277166.0,28.6675,28.6858,28.6491,28.6675,277166.0
2022-05-03 12:00:00,31.33,31.38,31.31,31.34,320647.0,28.6766,28.7224,28.6583,28.6858,320647.0
2022-05-03 12:05:00,31.35,31.35,31.25,31.26,419535.0,28.6949,28.6949,28.6034,28.6125,419535.0
2022-05-03 12:10:00,31.27,31.29,31.26,31.28,321188.0,28.6217,28.64,28.6125,28.6308,321188.0
2022-05-03 12:15:00,31.28,31.3,31.27,31.29,133922.0,28.6308,28.6491,28.6217,28.64,133922.0
2022-05-03 12:20:00,31.29,31.32,31.27,31.32,141151.0,28.64,28.6675,28.6217,28.6675,141151.0
2022-05-03 12:25:00,31.32,31.33,31.28,31.3,259055.0,28.6675,28.6766,28.6308,28.6491,259055.0
2022-05-03 12:30:00,31.29,31.31,31.27,31.31,393974.0,28.64,28.6583,28.6217,28.6583,393974.0
2022-05-03 12:35:00,31.3,31.31,31.28,31.3,251846.0,28.6491,28.6583,28.6308,28.6491,251846.0
2022-05-03 12:40:00,31.29,31.33,31.28,31.31,156711.0,28.64,28.6766,28.6308,28.6583,156711.0
2022-05-03 12:45:00,31.32,31.36,31.31,31.33,242604.0,28.6675,28.7041,28.6583,28.6766,242604.0
2022-05-03 12:50:00,31.33,31.35,31.3,31.31,143457.0,28.6766,28.6949,28.6491,28.6583,143457.0
2022-05-03 12:55:00,31.31,31.34,31.29,31.33,228948.0,28.6583,28.6858,28.64,28.6766,228948.0
2022-05-03 13:00:00,31.33,31.38,31.33,31.35,251127.0,28.6766,28.7224,28.6766,28.6949,251127.0
2022-05-03 13:05:00,31.35,31.38,31.33,31.37,141810.0,28.6949,28.7224,28.6766,28.7132,141810.0
2022-05-03 13:10:00,31.36,31.41,31.34,31.4,142381.0,28.7041,28.7498,28.6858,28.7407,142381.0
2022-05-03 13:15:00,31.41,31.44,31.4,31.42,329621.0,28.7498,28.7773,28.7407,28.759,329621.0
2022-05-03 13:20:00,31.42,31.45,31.41,31.42,221246.0,28.759,28.7864,28.7498,28.759,221246.0
2022-05-03 13:25:00,31.42,31.44,31.4,31.43,107580.0,28.759,28.7773,28.7407,28.7681,107580.0
2022-05-03 13:30:00,31.43,31.46,31.42,31.46,225918.0,28.7681,28.7956,28.759,28.7956,225918.0
2022-05-03 13:35:00,31.45,31.48,31.44,31.47,81855.0,28.7864,28.8139,28.7773,28.8048,81855.0
2022-05-03 13:40:00,31.47,31.51,31.46,31.51,245258.0,28.8048,28.8414,28.7956,28.8414,245258.0
2022-05-03 13:45:00,31.51,31.52,31.49,31.51,222616.0,28.8414,28.8505,28.8231,28.8414,222616.0
2022-05-03 13:50:00,31.51,31.52,31.49,31.51,257357.0,28.8414,28.8505,28.8231,28.8414,257357.0
2022-05-03 13:55:00,31.51,31.51,31.49,31.51,101915.0,28.8414,28.8414,28.8231,28.8414,101915.0
2022-05-03 14:00:00,31.5,31.51,31.46,31.47,289782.0,28.8322,28.8414,28.7956,28.8048,289782.0
2022-05-03 14:05:00,31.46,31.48,31.43,31.45,246121.0,28.7956,28.8139,28.7681,28.7864,246121.0
2022-05-03 14:10:00,31.45,31.45,31.4,31.41,191021.0,28.7864,28.7864,28.7407,28.7498,191021.0
2022-05-03 14:15:00,31.4,31.4,31.36,31.37,207853.0,28.7407,28.7407,28.7041,28.7132,207853.0
2022-05-03 14:20:00,31.38,31.38,31.34,31.37,181561.0,28.7224,28.7224,28.6858,28.7132,181561.0
2022-05-03 14:25:00,31.37,31.38,31.35,31.36,139436.0,28.7132,28.7224,28.6949,28.7041,139436.0
2022-05-03 14:30:00,31.36,31.39,31.35,31.39,249882.0,28.7041,28.7315,28.6949,28.7315,249882.0
2022-05-03 14:35:00,31.39,31.42,31.33,31.35,294122.0,28.7315,28.759,28.6766,28.6949,294122.0
2022-05-03 14:40:00,31.34,31.38,31.3,31.37,466296.0,28.6858,28.7224,28.6491,28.7132,466296.0
2022-05-03 14:45:00,31.37,31.39,31.32,31.37,412486.0,28.7132,28.7315,28.6675,28.7132,412486.0
2022-05-03 14:50:00,31.37,31.47,31.36,31.45,362835.0,28.7132,28.8048,28.7041,28.7864,362835.0
2022-05-03 14:55:00,31.45,31.5,31.43,31.49,557176.0,28.7864,28.8322,28.7681,28.8231,557176.0
2022-05-03 15:00:00,31.5,31.5,31.46,31.48,219959.0,28.8322,28.8322,28.7956,28.8139,219959.0
2022-05-03 15:05:00,31.48,31.53,31.46,31.5,225816.0,28.8139,28.8597,28.7956,28.8322,225816.0
2022-05-03 15:10:00,31.51,31.53,31.49,31.51,206397.0,28.8414,28.8597,28.8231,28.8414,206397.0
2022-05-03 15:15:00,31.51,31.51,31.46,31.48,182210.0,28.8414,28.8414,28.7956,28.8139,182210.0
2022-05-03 15:20:00,31.47,31.51,31.43,31.46,235324.0,28.8048,28.8414,28.7681,28.7956,235324.0
2022-05-03 15:25:00,31.46,31.49,31.44,31.48,213487.0,28.7956,28.8231,28.7773,28.8139,213487.0
2022-05-03 15:30:00,31.48,31.49,31.44,31.46,909876.0,28.8139,28.8231,28.7773,28.7956,909876.0
2022-05-03 15:35:00,31.46,31.47,31.39,31.41,523729.0,28.7956,28.8048,28.7315,28.7498,523729.0
2022-05-03 15:40:00,31.41,31.41,31.37,31.4,722131.0,28.7498,28.7498,28.7132,28.7407,722131.0
2022-05-03 15:45:00,31.4,31.46,31.38,31.43,581260.0,28.7407,28.7956,28.7224,28.7681,581260.0
2022-05-03 15:50:00,31.43,31.49,31.4,31.48,783824.0,28.7681,28.8231,28.7407,28.8139,783824.0
2022-05-03 15:55:00,31.49,31.54,31.47,31.52,2229454.0,28.8231,28.8688,28.8048,28.8505,2229454.0
2022-05-04 09:30:00,30.85,30.86,30.68,30.75,1845931.0,28.2373,28.2464,28.0817,28.1457,1845931.0
2022-05-04 09:35:00,30.75,30.86,30.74,30.8,895827.0,28.1457,28.2464,28.1366,28.1915,895827.0
2022-05-04 09:40:00,30.8,30.88,30.79,30.86,921087.0,28.1915,28.2647,28.1823,28.2464,921087.0
2022-05-04 09:45:00,30.86,30.89,30.8,30.89,589274.0,28.2464,28.2739,28.1915,28.2739,589274.0
2022-05-04 09:50:00,30.89,30.91,30.82,30.88,348742.0,28.2739,28.2922,28.2098,28.2647,348742.0
2022-05-04 09:55:00,30.88,30.9,30.83,30.83,337027.0,28.2647,28.283,28.219,28.219,337027.0
2022-05-04 10:00:00,30.83,30.85,30.78,30.81,578181.0,28.219,28.2373,28.1732,28.2006,578181.0
2022-05-04 10:05:00,30.81,30.82,30.75,30.77,322568.0,28.2006,28.2098,28.1457,28.164,322568.0
2022-05-04 10:10:00,30.77,30.82,30.74,30.77,605383.0,28.164,28.2098,28.1366,28.164,605383.0
2022-05-04 10:15:00,30.77,30.77,30.72,30.75,389884.0,28.164,28.164,28.1183,28.1457,389884.0
2022-05-04 10:20:00,30.75,30.82,30.74,30.8,243887.0,28.1457,28.2098,28.1366,28.1915,243887.0
2022-05-04 10:25:00,30.8,30.84,30.78,30.84,168389.0,28.1915,28.2281,28.1732,28.2281,168389.0
2022-05-04 10:30:00,30.84,30.86,30.8,30.81,281153.0,28.2281,28.2464,28.1915,28.2006,281153.0
2022-05-04 10:35:00,30.82,30.85,30.81,30.84,254946.0,28.2098,28.2373,28.2006,28.2281,254946.0
2022-05-04 10:40:00,30.84,30.91,30.82,30.89,361975.0,28.2281,28.2922,28.2098,28.2739,361975.0
2022-05-04 10:45:00,30.9,30.94,30.89,30.91,543049.0,28.283,28.3196,28.2739,28.2922,543049.0
2022-05-04 10:50:00,30.91,30.91,30.85,30.87,222200.0,28.2922,28.2922,28.2373,28.2556,222200.0
2022-05-04 10:55:00,30.87,30.89,30.84,30.86,207597.0,28.2556,28.2739,28.2281,28.2464,207597.0
2022-05-04 11:00:00,30.86,30.88,30.81,30.82,147242.0,28.2464,28.2647,28.2006,28.2098,147242.0
2022-05-04 11:05:00,30.81,30.83,30.79,30.81,207670.0,28.2006,28.219,28.1823,28.2006,207670.0
2022-05-04 11:10:00,30.81,30.82,30.77,30.78,108110.0,28.2006,28.2098,28.164,28.1732,108110.0
2022-05-04 11:15:00,30.77,30.83,30.77,30.82,300501.0,28.164,28.219,28.164,28.2098,300501.0
2022-05-04 11:20:00,30.82,30.83,30.8,30.83,328798.0,28.2098,28.219,28.1915,28.219,328798.0
2022-05-04 11:25:00,30.83,30.84,30.79,30.82,298499.0,28.219,28.2281,28.1823,28.2098,298499.0
2022-05-04 11:30:00,30.81,30.81,30.75,30.77,169904.0,28.2006,28.2006,28.1457,28.164,169904.0
2022-05-04 11:35:00,30.77,30.78,30.75,30.78,173402.0,28.164,28.1732,28.1457,28.1732,173402.0
2022-05-04 11:40:00,30.77,30.8,30.76,30.8,178542.0,28.164,28.1915,28.1549,28.1915,178542.0
2022-05-04 11:45:00,30.8,30.85,30.79,30.84,280598.0,28.1915,28.2373,28.1823,28.2281,280598.0
2022-05-04 11:50:00,30.84,30.87,30.81,30.87,395996.0,28.2281,28.2556,28.2006,28.2556,395996.0
2022-05-04 11:55:00,30.87,30.88,30.84,30.86,430857.0,28.2556,28.2647,28.2281,28.2464,430857.0
2022-05-04 12:00:00,30.86,30.88,30.85,30.85,86800.0,28.2464,28.2647,28.2373,28.2373,86800.0
2022-05-04 12:05:00,30.86,30.89,30.84,30.88,338759.0,28.2464,28.2739,28.2281,28.2647,338759.0
2022-05-04 12:10:00,30.88,30.89,30.86,30.89,246482.0,28.2647,28.2739,28.2464,28.2739,246482.0
2022-05-04 12:15:00,30.89,30.9,30.86,30.9,220107.0,28.2739,28.283,28.2464,28.283,220107.0
2022-05-04 12:20:00,30.9,30.97,30.9,30.95,264463.0,28.283,28.3471,28.283,28.3288,264463.0
2022-05-04 12:25:00,30.95,31.01,30.93,31.01,283832.0,28.3288,28.3837,28.3105,28.3837,283832.0
2022-05-04 12:30:00,31.01,31.02,30.98,30.99,149412.0,28.3837,28.3929,28.3563,28.3654,149412.0
2022-05-04 12:35:00,31.0,31.01,30.97,30.99,324771.0,28.3746,28.3837,28.3471,28.3654,324771.0
2022-05-04 12:40:00,30.99,31.01,30.97,30.99,170739.0,28.3654,28.3837,28.3471,28.3654,170739.0
2022-05-04 12:45:00,30.99,31.0,30.95,30.98,176991.0,28.3654,28.3746,28.3288,28.3563,176991.0
2022-05-04 12:50:00,30.97,31.0,30.96,31.0,170717.0,28.3471,28.3746,28.3379,28.3746,170717.0
2022-05-04 12:55:00,31.0,31.03,30.99,31.02,171091.0,28.3746,28.402,28.3654,28.3929,171091.0
2022-05-04 13:00:00,31.03,31.08,31.03,31.07,365885.0,28.402,28.4478,28.402,28.4386,365885.0
2022-05-04 13:05:00,31.06,31.06,31.02,31.02,345355.0,28.4295,28.4295,28.3929,28.3929,345355.0
2022-05-04 13:10:00,31.02,31.03,30.99,31.02,244855.0,28.3929,28.402,28.3654,28.3929,244855.0
2022-05-04 13:15:00,31.02,31.03,31.01,31.02,181150.0,28.3929,28.402,28.3837,28.3929,181150.0
2022-05-04 13:20:00,31.02,31.06,31.01,31.05,226358.0,28.3929,28.4295,28.3837,28.4203,226358.0
2022-05-04 13:25:00,31.05,31.05,31.03,31.04,162482.0,28.4203,28.4203,28.402,28.4112,162482.0
2022-05-04 13:30:00,31.04,31.05,31.01,31.05,114166.0,28.4112,28.4203,28.3837,28.4203,114166.0
2022-05-04 13:35:00,31.05,31.06,31.01,31.01,211176.0,28.4203,28.4295,28.3837,28.3837,211176.0
2022-05-04 13:40:00,31.01,31.02,30.99,31.01,135100.0,28.3837,28.3929,28.3654,28.3837,135100.0
2022-05-04 13:45:00,31.01,31.02,30.99,31.01,112699.0,28.3837,28.3929,28.3654,28.3837,112699.0
2022-05-04 13:50:00,31.0,31.02,30.99,31.02,109573.0,28.3746,28.3929,28.3654,28.3929,109573.0
2022-05-04 13:55:00,31.02,31.08,31.0,31.04,677247.0,28.3929,28.4478,28.3746,28.4112,677247.0
2022-05-04 14:00:00,31.04,31.23,30.98,31.07,1415192.0,28.4112,28.5851,28.3563,28.4386,1415192.0
2022-05-04 14:05:00,31.07,31.13,30.88,30.96,522011.0,28.4386,28.4935,28.2647,28.3379,522011.0
2022-05-04 14:10:00,30.97,31.02,30.9,30.97,727441.0,28.3471,28.3929,28.283,28.3471,727441.0
2022-05-04 14:15:00,30.97,30.98,30.89,30.92,343704.0,28.3471,28.3563,28.2739,28.3013,343704.0
2022-05-04 14:20:00,30.91,30.93,30.85,30.91,574119.0,28.2922,28.3105,28.2373,28.2922,574119.0
2022-05-04 14:25:00,30.91,31.03,30.9,31.0,378657.0,28.2922,28.402,28.283,28.3746,378657.0
2022-05-04 14:30:00,31.0,31.03,30.77,30.78,966987.0,28.3746,28.402,28.164,28.1732,966987.0
2022-05-04 14:35:00,30.78,30.94,30.76,30.89,1392600.0,28.1732,28.3196,28.1549,28.2739,1392600.0
2022-05-04 14:40:00,30.88,31.13,30.86,31.09,1293292.0,28.2647,28.4935,28.2464,28.4569,1293292.0
2022-05-04 14:45:00,31.09,31.31,31.09,31.25,1232854.0,28.4569,28.6583,28.4569,28.6034,1232854.0
2022-05-04 14:50:00,31.25,31.43,31.25,31.43,637979.0,28.6034,28.7681,28.6034,28.7681,637979.0
2022-05-04 14:55:00,31.43,31.44,31.36,31.38,759683.0,28.7681,28.7773,28.7041,28.7224,759683.0
2022-05-04 15:00:00,31.38,31.42,31.25,31.3,782480.0,28.7224,28.759,28.6034,28.6491,782480.0
2022-05-04 15:05:00,31.3,31.37,31.29,31.34,395991.0,28.6491,28.7132,28.64,28.6858,395991.0
2022-05-04 15:10:00,31.34,31.46,31.33,31.44,540113.0,28.6858,28.7956,28.6766,28.7773,540113.0
2022-05-04 15:15:00,31.44,31.5,31.4,31.43,563033.0,28.7773,28.8322,28.7407,28.7681,563033.0
2022-05-04 15:20:00,31.42,31.49,31.42,31.48,588504.0,28.759,28.8231,28.759,28.8139,588504.0
2022-05-04 15:25:00,31.48,31.57,31.48,31.55,686400.0,28.8139,28.8963,28.8139,28.878,686400.0
2022-05-04 15:30:00,31.55,31.63,31.54,31.62,548416.0,28.878,28.9512,28.8688,28.942,548416.0
2022-05-04 15:35:00,31.62,31.63,31.56,31.57,588603.0,28.942,28.9512,28.8871,28.8963,588603.0
2022-05-04 15:40:00,31.57,31.64,31.54,31.63,1156370.0,28.8963,28.9604,28.8688,28.9512,1156370.0
2022-05-04 15:45:00,31.63,31.66,31.6,31.66,1315490.0,28.9512,28.9787,28.9237,28.9787,1315490.0
2022-05-04 15:50:00,31.66,31.69,31.63,31.64,1882129.0,28.9787,29.0061,28.9512,28.9604,1882129.0
2022-05-04 15:55:00,31.63,31.68,31.61,31.65,1730053.0,28.9512,28.997,28.9329,28.9695,1730053.0
2022-05-05 09:30:00,30.64,30.76,30.56,30.67,962956.0,28.045,28.1549,27.9718,28.0725,962956.0
2022-05-05 09:35:00,30.68,30.7,30.51,30.57,1862494.0,28.0817,28.1,27.9261,27.981,1862494.0
2022-05-05 09:40:00,30.57,30.58,30.46,30.47,1134870.0,27.981,27.9901,27.8803,27.8894,1134870.0
2022-05-05 09:45:00,30.46,30.48,30.31,30.32,876110.0,27.8803,27.8986,27.743,27.7521,876110.0
2022-05-05 09:50:00,30.31,30.38,30.27,30.27,1370898.0,27.743,27.8071,27.7064,27.7064,1370898.0
2022-05-05 09:55:00,30.28,30.32,30.24,30.32,512023.0,27.7155,27.7521,27.6789,27.7521,512023.0
2022-05-05 10:00:00,30.32,30.32,30.19,30.2,409069.0,27.7521,27.7521,27.6332,27.6423,409069.0
2022-05-05 10:05:00,30.19,30.21,30.12,30.17,1066257.0,27.6332,27.6515,27.5691,27.6149,1066257.0
2022-05-05 10:10:00,30.16,30.24,30.11,30.24,626381.0,27.6057,27.6789,27.5599,27.6789,626381.0
2022-05-05 10:15:00,30.23,30.25,30.13,30.16,626877.0,27.6698,27.6881,27.5782,27.6057,626877.0
2022-05-05 10:20:00,30.15,30.15,30.05,30.06,380415.0,27.5965,27.5965,27.505,27.5142,380415.0
2022-05-05 10:25:00,30.06,30.09,30.02,30.06,298709.0,27.5142,27.5416,27.4776,27.5142,298709.0
2022-05-05 10:30:00,30.05,30.08,30.01,30.03,636883.0,27.505,27.5325,27.4684,27.4867,636883.0
2022-05-05 10:35:00,30.04,30.05,30.0,30.03,579679.0,27.4959,27.505,27.4592,27.4867,579679.0
2022-05-05 10:40:00,30.04,30.11,30.01,30.1,599103.0,27.4959,27.5599,27.4684,27.5508,599103.0
2022-05-05 10:45:00,30.09,30.14,30.06,30.07,464917.0,27.5416,27.5874,27.5142,27.5233,464917.0
2022-05-05 10:50:00,30.07,30.09,30.03,30.07,652075.0,27.5233,27.5416,27.4867,27.5233,652075.0
2022-05-05 10:55:00,30.07,30.11,30.06,30.1,536167.0,27.5233,27.5599,27.5142,27.5508,536167.0
2022-05-05 11:00:00,30.09,30.1,29.99,30.01,461766.0,27.5416,27.5508,27.4501,27.4684,461766.0
2022-05-05 11:05:00,30.02,30.02,29.89,29.92,723961.0,27.4776,27.4776,27.3586,27.386,723961.0
2022-05-05 11:10:00,29.91,29.96,29.89,29.94,523469.0,27.3769,27.4226,27.3586,27.4043,523469.0
2022-05-05 11:15:00,29.94,29.98,29.9,29.93,453626.0,27.4043,27.4409,27.3677,27.3952,453626.0
2022-05-05 11:20:00,29.93,29.93,29.85,29.86,341717.0,27.3952,27.3952,27.322,27.3311,341717.0
2022-05-05 11:25:00,29.85,29.9,29.84,29.89,561261.0,27.322,27.3677,27.3128,27.3586,561261.0
2022-05-05 11:30:00,29.89,29.95,29.87,29.92,743202.0,27.3586,27.4135,27.3403,27.386,743202.0
2022-05-05 11:35:00,29.92,30.0,29.9,29.94,405481.0,27.386,27.4592,27.3677,27.4043,405481.0
2022-05-05 11:40:00,29.95,29.99,29.94,29.96,479248.0,27.4135,27.4501,27.4043,27.4226,479248.0
2022-05-05 11:45:00,29.96,29.96,29.89,29.92,360280.0,27.4226,27.4226,27.3586,27.386,360280.0
2022-05-05 11:50:00,29.93,29.93,29.78,29.79,247327.0,27.3952,27.3952,27.2579,27.267,247327.0
2022-05-05 11:55:00,29.79,29.82,29.77,29.78,362533.0,27.267,27.2945,27.2487,27.2579,362533.0
2022-05-05 12:00:00,29.78,29.78,29.71,29.75,606310.0,27.2579,27.2579,27.1938,27.2304,606310.0
2022-05-05 12:05:00,29.75,29.82,29.75,29.81,319137.0,27.2304,27.2945,27.2304,27.2853,319137.0
2022-05-05 12:10:00,29.8,29.86,29.78,29.83,349341.0,27.2762,27.3311,27.2579,27.3036,349341.0
2022-05-05 12:15:00,29.83,29.88,29.81,29.88,180248.0,27.3036,27.3494,27.2853,27.3494,180248.0
2022-05-05 12:20:00,29.89,29.91,29.85,29.87,502138.0,27.3586,27.3769,27.322,27.3403,502138.0
2022-05-05 12:25:00,29.87,29.96,29.86,29.93,458731.0,27.3403,27.4226,27.3311,27.3952,458731.0
2022-05-05 12:30:00,29.92,29.95,29.89,29.9,409742.0,27.386,27.4135,27.3586,27.3677,409742.0
2022-05-05 12:35:00,29.91,29.91,29.85,29.88,291540.0,27.3769,27.3769,27.322,27.3494,291540.0
2022-05-05 12:40:00,29.87,29.9,29.83,29.87,306452.0,27.3403,27.3677,27.3036,27.3403,306452.0
2022-05-05 12:45:00,29.87,29.91,29.84,29.87,315772.0,27.3403,27.3769,27.3128,27.3403,315772.0
2022-05-05 12:50:00,29.87,29.95,29.86,29.95,326865.0,27.3403,27.4135,27.3311,27.4135,326865.0
2022-05-05 12:55:00,29.95,29.99,29.94,29.98,306948.0,27.4135,27.4501,27.4043,27.4409,306948.0
2022-05-05 13:00:00,29.98,30.06,29.98,30.03,274154.0,27.4409,27.5142,27.4409,27.4867,274154.0
2022-05-05 13:05:00,30.02,30.08,30.01,30.05,294139.0,27.4776,27.5325,27.4684,27.505,294139.0
2022-05-05 13:10:00,30.05,30.06,29.96,29.97,321247.0,27.505,27.5142,27.4226,27.4318,321247.0
2022-05-05 13:15:00,29.97,30.01,29.94,29.99,242883.0,27.4318,27.4684,27.4043,27.4501,242883.0
2022-05-05 13:20:00,29.98,30.02,29.96,30.0,161775.0,27.4409,27.4776,27.4226,27.4592,161775.0
2022-05-05 13:25:00,29.99,30.01,29.96,29.99,296668.0,27.4501,27.4684,27.4226,27.4501,296668.0
2022-05-05 13:30:00,29.99,29.99,29.94,29.97,329220.0,27.4501,27.4501,27.4043,27.4318,329220.0
2022-05-05 13:35:00,29.97,30.06,29.97,30.0,312991.0,27.4318,27.5142,27.4318,27.4592,312991.0
2022-05-05 13:40:00,30.0,30.04,29.98,30.0,282112.0,27.4592,27.4959,27.4409,27.4592,282112.0
2022-05-05 13:45:00,30.01,30.03,29.96,29.97,193354.0,27.4684,27.4867,27.4226,27.4318,193354.0
2022-05-05 13:50:00,29.97,29.97,29.91,29.93,493633.0,27.4318,27.4318,27.3769,27.3952,493633.0
2022-05-05 13:55:00,29.93,29.96,29.9,29.96,394404.0,27.3952,27.4226,27.3677,27.4226,394404.0
2022-05-05 14:00:00,29.96,29.98,29.91,29.93,266077.0,27.4226,27.4409,27.3769,27.3952,266077.0
2022-05-05 14:05:00,29.93,29.99,29.91,29.97,259628.0,27.3952,27.4501,27.3769,27.4318,259628.0
2022-05-05 14:10:00,29.98,29.99,29.94,29.97,202344.0,27.4409,27.4501,27.4043,27.4318,202344.0
2022-05-05 14:15:00,29.97,30.08,29.96,30.07,165133.0,27.4318,27.5325,27.4226,27.5233,165133.0
2022-05-05 14:20:00,30.08,30.08,29.98,29.99,214992.0,27.5325,27.5325,27.4409,27.4501,214992.0
2022-05-05 14:25:00,29.99,30.0,29.93,29.94,311462.0,27.4501,27.4592,27.3952,27.4043,311462.0
2022-05-05 14:30:00,29.94,29.95,29.9,29.92,269347.0,27.4043,27.4135,27.3677,27.386,269347.0
2022-05-05 14:35:00,29.92,29.96,29.9,29.95,339043.0,27.386,27.4226,27.3677,27.4135,339043.0
2022-05-05 14:40:00,29.94,29.96,29.92,29.96,284403.0,27.4043,27.4226,27.386,27.4226,284403.0
2022-05-05 14:45:00,29.96,30.01,29.95,29.98,324371.0,27.4226,27.4684,27.4135,27.4409,324371.0
2022-05-05 14:50:00,29.98,30.05,29.96,29.96,426431.0,27.4409,27.505,27.4226,27.4226,426431.0
2022-05-05 14:55:00,29.96,29.97,29.93,29.96,441328.0,27.4226,27.4318,27.3952,27.4226,441328.0
2022-05-05 15:00:00,29.96,29.97,29.91,29.92,264949.0,27.4226,27.4318,27.3769,27.386,264949.0
2022-05-05 15:05:00,29.92,29.94,29.88,29.92,384186.0,27.386,27.4043,27.3494,27.386,384186.0
2022-05-05 15:10:00,29.92,29.94,29.87,29.88,282972.0,27.386,27.4043,27.3403,27.3494,282972.0
2022-05-05 15:15:00,29.88,29.92,29.87,29.92,266219.0,27.3494,27.386,27.3403,27.386,266219.0
2022-05-05 15:20:00,29.92,29.92,29.87,29.92,275916.0,27.386,27.386,27.3403,27.386,275916.0
2022-05-05 15:25:00,29.91,29.95,29.89,29.9,329721.0,27.3769,27.4135,27.3586,27.3677,329721.0
2022-05-05 15:30:00,29.91,29.92,29.87,29.9,781356.0,27.3769,27.386,27.3403,27.3677,781356.0
2022-05-05 15:35:00,29.9,29.97,29.9,29.96,829406.0,27.3677,27.4318,27.3677,27.4226,829406.0
2022-05-05 15:40:00,29.97,30.0,29.96,29.99,673047.0,27.4318,27.4592,27.4226,27.4501,673047.0
2022-05-05 15:45:00,29.99,30.0,29.91,29.91,1181430.0,27.4501,27.4592,27.3769,27.3769,1181430.0
2022-05-05 15:50:00,29.91,30.05,29.9,29.96,2483986.0,27.3769,27.505,27.3677,27.4226,2483986.0
2022-05-05 15:55:00,29.97,30.02,29.97,30.01,3950190.0,27.4318,27.4776,27.4318,27.4684,3950190.0
2022-05-06 09:30:00,29.56,29.66,29.36,29.38,1067480.0,27.0565,27.148,26.8735,26.8918,1067480.0
2022-05-06 09:35:00,29.37,29.37,29.14,29.17,545031.0,26.8826,26.8826,26.6721,26.6995,545031.0
2022-05-06 09:40:00,29.17,29.35,29.17,29.21,572271.0,26.6995,26.8643,26.6995,26.7362,572271.0
2022-05-06 09:45:00,29.22,29.27,29.15,29.26,373325.0,26.7453,26.7911,26.6812,26.7819,373325.0
2022-05-06 09:50:00,29.27,29.27,29.12,29.13,424977.0,26.7911,26.7911,26.6538,26.6629,424977.0
2022-05-06 09:55:00,29.13,29.15,29.01,29.1,1010678.0,26.6629,26.6812,26.5531,26.6355,1010678.0
2022-05-06 10:00:00,29.1,29.22,29.09,29.22,1476416.0,26.6355,26.7453,26.6263,26.7453,1476416.0
2022-05-06 10:05:00,29.22,29.35,29.22,29.24,884431.0,26.7453,26.8643,26.7453,26.7636,884431.0
2022-05-06 10:10:00,29.24,29.32,29.2,29.29,658695.0,26.7636,26.8368,26.727,26.8094,658695.0
2022-05-06 10:15:00,29.29,29.49,29.29,29.4,615451.0,26.8094,26.9924,26.8094,26.9101,615451.0
2022-05-06 10:20:00,29.4,29.42,29.28,29.37,699578.0,26.9101,26.9284,26.8002,26.8826,699578.0
2022-05-06 10:25:00,29.37,29.43,29.29,29.3,655214.0,26.8826,26.9375,26.8094,26.8185,655214.0
2022-05-06 10:30:00,29.3,29.35,29.22,29.24,494544.0,26.8185,26.8643,26.7453,26.7636,494544.0
2022-05-06 10:35:00,29.24,29.26,29.14,29.17,523061.0,26.7636,26.7819,26.6721,26.6995,523061.0
2022-05-06 10:40:00,29.16,29.22,29.12,29.2,362104.0,26.6904,26.7453,26.6538,26.727,362104.0
2022-05-06 10:45:00,29.19,29.36,29.17,29.33,609946.0,26.7178,26.8735,26.6995,26.846,609946.0
2022-05-06 10:50:00,29.34,29.38,29.28,29.37,672291.0,26.8551,26.8918,26.8002,26.8826,672291.0
2022-05-06 10:55:00,29.38,29.41,29.33,29.38,833091.0,26.8918,26.9192,26.846,26.8918,833091.0
2022-05-06 11:00:00,29.38,29.4,29.3,29.3,574532.0,26.8918,26.9101,26.8185,26.8185,574532.0
2022-05-06 11:05:00,29.3,29.34,29.28,29.34,413795.0,26.8185,26.8551,26.8002,26.8551,413795.0
2022-05-06 11:10:00,29.33,29.35,29.25,29.34,420051.0,26.846,26.8643,26.7728,26.8551,420051.0
2022-05-06 11:15:00,29.34,29.42,29.33,29.42,705438.0,26.8551,26.9284,26.846,26.9284,705438.0
2022-05-06 11:20:00,29.41,29.47,29.37,29.46,548876.0,26.9192,26.9741,26.8826,26.965,548876.0
2022-05-06 11:25:00,29.46,29.46,29.4,29.42,722172.0,26.965,26.965,26.9101,26.9284,722172.0
2022-05-06 11:30:00,29.43,29.44,29.29,29.3,430520.0,26.9375,26.9467,26.8094,26.8185,430520.0
2022-05-06 11:35:00,29.3,29.32,29.25,29.26,601370.0,26.8185,26.8368,26.7728,26.7819,601370.0
2022-05-06 11:40:00,29.26,29.3,29.23,29.27,417677.0,26.7819,26.8185,26.7545,26.7911,417677.0
2022-05-06 11:45:00,29.28,29.3,29.23,29.28,234475.0,26.8002,26.8185,26.7545,26.8002,234475.0
2022-05-06 11:50:00,29.28,29.34,29.25,29.26,228591.0,26.8002,26.8551,26.7728,26.7819,228591.0
2022-05-06 11:55:00,29.26,29.29,29.13,29.13,1271076.0,26.7819,26.8094,26.6629,26.6629,1271076.0
2022-05-06 12:00:00,29.14,29.24,29.11,29.22,771848.0,26.6721,26.7636,26.6446,26.7453,771848.0
2022-05-06 12:05:00,29.22,29.29,29.21,29.24,468427.0,26.7453,26.8094,26.7362,26.7636,468427.0
2022-05-06 12:10:00,29.25,29.25,29.17,29.2,456694.0,26.7728,26.7728,26.6995,26.727,456694.0
2022-05-06 12:15:00,29.2,29.25,29.17,29.18,213296.0,26.727,26.7728,26.6995,26.7087,213296.0
2022-05-06 12:20:00,29.18,29.32,29.18,29.29,433842.0,26.7087,26.8368,26.7087,26.8094,433842.0
2022-05-06 12:25:00,29.29,29.33,29.28,29.32,362697.0,26.8094,26.846,26.8002,26.8368,362697.0
2022-05-06 12:30:00,29.32,29.33,29.27,29.32,329882.0,26.8368,26.846,26.7911,26.8368,329882.0
2022-05-06 12:35:00,29.33,29.35,29.26,29.29,446323.0,26.846,26.8643,26.7819,26.8094,446323.0
2022-05-06 12:40:00,29.3,29.33,29.27,29.32,421530.0,26.8185,26.846,26.7911,26.8368,421530.0
2022-05-06 12:45:00,29.33,29.35,29.32,29.32,142663.0,26.846,26.8643,26.8368,26.8368,142663.0
2022-05-06 12:50:00,29.32,29.36,29.28,29.33,264967.0,26.8368,26.8735,26.8002,26.846,264967.0
2022-05-06 12:55:00,29.33,29.38,29.32,29.36,391009.0,26.846,26.8918,26.8368,26.8735,391009.0
2022-05-06 13:00:00,29.36,29.41,29.34,29.41,661228.0,26.8735,26.9192,26.8551,26.9192,661228.0
2022-05-06 13:05:00,29.41,29.41,29.34,29.35,379729.0,26.9192,26.9192,26.8551,26.8643,379729.0
2022-05-06 13:10:00,29.35,29.36,29.32,29.32,368152.0,26.8643,26.8735,26.8368,26.8368,368152.0
2022-05-06 13:15:00,29.32,29.33,29.24,29.25,419542.0,26.8368,26.846,26.7636,26.7728,419542.0
2022-05-06 13:20:00,29.25,29.31,29.23,29.27,451360.0,26.7728,26.8277,26.7545,26.7911,451360.0
2022-05-06 13:25:00,29.27,29.29,29.23,29.26,390988.0,26.7911,26.8094,26.7545,26.7819,390988.0
2022-05-06 13:30:00,29.25,29.27,29.23,29.27,304949.0,26.7728,26.7911,26.7545,26.7911,304949.0
2022-05-06 13:35:00,29.27,29.28,29.17,29.19,436472.0,26.7911,26.8002,26.6995,26.7178,436472.0
2022-05-06 13:40:00,29.2,29.24,29.16,29.21,377924.0,26.727,26.7636,26.6904,26.7362,377924.0
2022-05-06 13:45:00,29.21,29.24,29.18,29.21,379183.0,26.7362,26.7636,26.7087,26.7362,379183.0
2022-05-06 13:50:00,29.21,29.22,29.13,29.14,184397.0,26.7362,26.7453,26.6629,26.6721,184397.0
2022-05-06 13:55:00,29.14,29.15,29.12,29.14,254018.0,26.6721,26.6812,26.6538,26.6721,254018.0
2022-05-06 14:00:00,29.13,29.17,29.12,29.14,176514.0,26.6629,26.6995,26.6538,26.6721,176514.0
2022-05-06 14:05:00,29.13,29.13,29.06,29.06,354841.0,26.6629,26.6629,26.5989,26.5989,354841.0
2022-05-06 14:10:00,29.07,29.12,29.06,29.09,311890.0,26.608,26.6538,26.5989,26.6263,311890.0
2022-05-06 14:15:00,29.1,29.11,29.06,29.07,272547.0,26.6355,26.6446,26.5989,26.608,272547.0
2022-05-06 14:20:00,29.06,29.08,29.03,29.06,235075.0,26.5989,26.6172,26.5714,26.5989,235075.0
2022-05-06 14:25:00,29.05,29.06,29.02,29.05,223760.0,26.5897,26.5989,26.5622,26.5897,223760.0
2022-05-06 14:30:00,29.05,29.07,29.01,29.03,466598.0,26.5897,26.608,26.5531,26.5714,466598.0
2022-05-06 14:35:00,29.04,29.05,29.01,29.03,334704.0,26.5806,26.5897,26.5531,26.5714,334704.0
2022-05-06 14:40:00,29.03,29.06,29.02,29.03,161021.0,26.5714,26.5989,26.5622,26.5714,161021.0
2022-05-06 14:45:00,29.03,29.09,29.02,29.08,298319.0,26.5714,26.6263,26.5622,26.6172,298319.0
2022-05-06 14:50:00,29.09,29.14,29.08,29.12,653897.0,26.6263,26.6721,26.6172,26.6538,653897.0
2022-05-06 14:55:00,29.12,29.13,29.04,29.05,402687.0,26.6538,26.6629,26.5806,26.5897,402687.0
2022-05-06 15:00:00,29.05,29.06,29.01,29.06,478300.0,26.5897,26.5989,26.5531,26.5989,478300.0
2022-05-06 15:05:00,29.05,29.07,29.02,29.05,423011.0,26.5897,26.608,26.5622,26.5897,423011.0
2022-05-06 15:10:00,29.05,29.08,29.05,29.05,317276.0,26.5897,26.6172,26.5897,26.5897,317276.0
2022-05-06 15:15:00,29.05,29.07,29.01,29.05,592164.0,26.5897,26.608,26.5531,26.5897,592164.0
2022-05-06 15:20:00,29.05,29.05,29.0,29.01,240282.0,26.5897,26.5897,26.5439,26.5531,240282.0
2022-05-06 15:25:00,29.01,29.06,29.0,29.04,449551.0,26.5531,26.5989,26.5439,26.5806,449551.0
2022-05-06 15:30:00,29.05,29.08,29.03,29.08,427324.0,26.5897,26.6172,26.5714,26.6172,427324.0
2022-05-06 15:35:00,29.08,29.18,29.07,29.17,1061254.0,26.6172,26.7087,26.608,26.6995,1061254.0
2022-05-06 15:40:00,29.17,29.18,29.13,29.14,1151967.0,26.6995,26.7087,26.6629,26.6721,1151967.0
2022-05-06 15:45:00,29.14,29.17,29.11,29.13,1172354.0,26.6721,26.6995,26.6446,26.6629,1172354.0
2022-05-06 15:50:00,29.14,29.17,29.08,29.08,1743800.0,26.6721,26.6995,26.6172,26.6172,1743800.0
2022-05-06 15:55:00,29.08,29.1,29.06,29.1,2125910.0,26.6172,26.6355,26.5989,26.6355,2125910.0
2022-05-09 09:30:00,28.44,28.63,28.39,28.57,3066677.0,26.0314,26.2053,25.9856,26.1504,3066677.0
2022-05-09 09:35:00,28.58,28.71,28.56,28.67,1632529.0,26.1595,26.2785,26.1412,26.2419,1632529.0
2022-05-09 09:40:00,28.67,28.68,28.43,28.53,2098576.0,26.2419,26.251,26.0222,26.1137,2098576.0
2022-05-09 09:45:00,28.53,28.54,28.26,28.35,1491484.0,26.1137,26.1229,25.8666,25.949,1491484.0
2022-05-09 09:50:00,28.35,28.51,28.3,28.5,1280606.0,25.949,26.0954,25.9032,26.0863,1280606.0
2022-05-09 09:55:00,28.49,28.52,28.4,28.44,1308319.0,26.0771,26.1046,25.9948,26.0314,1308319.0
2022-05-09 10:00:00,28.43,28.49,28.3,28.31,1246292.0,26.0222,26.0771,25.9032,25.9124,1246292.0
2022-05-09 10:05:00,28.32,28.34,28.22,28.22,762171.0,25.9215,25.9398,25.83,25.83,762171.0
2022-05-09 10:10:00,28.21,28.33,28.21,28.32,579386.0,25.8208,25.9307,25.8208,25.9215,579386.0
2022-05-09 10:15:00,28.32,28.35,28.23,28.26,1059494.0,25.9215,25.949,25.8392,25.8666,1059494.0
2022-05-09 10:20:00,28.26,28.29,28.21,28.21,769045.0,25.8666,25.8941,25.8208,25.8208,769045.0
2022-05-09 10:25:00,28.21,28.26,28.15,28.17,924384.0,25.8208,25.8666,25.7659,25.7842,924384.0
2022-05-09 10:30:00,28.16,28.17,28.08,28.11,616144.0,25.7751,25.7842,25.7019,25.7293,616144.0
2022-05-09 10:35:00,28.1,28.12,28.01,28.01,674851.0,25.7202,25.7385,25.6378,25.6378,674851.0
2022-05-09 10:40:00,28.02,28.08,28.01,28.08,1158774.0,25.6469,25.7019,25.6378,25.7019,1158774.0
2022-05-09 10:45:00,28.08,28.16,28.06,28.1,628428.0,25.7019,25.7751,25.6836,25.7202,628428.0
2022-05-09 10:50:00,28.11,28.12,28.06,28.08,204817.0,25.7293,25.7385,25.6836,25.7019,204817.0
2022-05-09 10:55:00,28.08,28.13,28.04,28.1,439487.0,25.7019,25.7476,25.6652,25.7202,439487.0
2022-05-09 11:00:00,28.09,28.12,28.07,28.07,605517.0,25.711,25.7385,25.6927,25.6927,605517.0
2022-05-09 11:05:00,28.07,28.07,27.94,27.99,903873.0,25.6927,25.6927,25.5737,25.6195,903873.0
2022-05-09 11:10:00,27.99,28.06,27.99,28.03,352012.0,25.6195,25.6836,25.6195,25.6561,352012.0
2022-05-09 11:15:00,28.04,28.11,28.03,28.06,578060.0,25.6652,25.7293,25.6561,25.6836,578060.0
2022-05-09 11:20:00,28.07,28.07,28.01,28.02,268262.0,25.6927,25.6927,25.6378,25.6469,268262.0
2022-05-09 11:25:00,28.01,28.01,27.97,27.99,518327.0,25.6378,25.6378,25.6012,25.6195,518327.0
2022-05-09 11:30:00,27.99,28.04,27.96,28.03,348444.0,25.6195,25.6652,25.592,25.6561,348444.0
2022-05-09 11:35:00,28.03,28.16,28.02,28.15,596123.0,25.6561,25.7751,25.6469,25.7659,596123.0
2022-05-09 11:40:00,28.15,28.18,28.09,28.17,592644.0,25.7659,25.7934,25.711,25.7842,592644.0
2022-05-09 11:45:00,28.17,28.17,28.13,28.14,475286.0,25.7842,25.7842,25.7476,25.7568,475286.0
2022-05-09 11:50:00,28.14,28.21,28.14,28.2,887926.0,25.7568,25.8208,25.7568,25.8117,887926.0
2022-05-09 11:55:00,28.2,28.22,28.16,28.19,711293.0,25.8117,25.83,25.7751,25.8025,711293.0
2022-05-09 12:00:00,28.19,28.2,28.15,28.17,459971.0,25.8025,25.8117,25.7659,25.7842,459971.0
2022-05-09 12:05:00,28.17,28.33,28.15,28.3,695120.0,25.7842,25.9307,25.7659,25.9032,695120.0
2022-05-09 12:10:00,28.31,28.42,28.31,28.4,894686.0,25.9124,26.0131,25.9124,25.9948,894686.0
2022-05-09 12:15:00,28.39,28.47,28.39,28.44,619545.0,25.9856,26.0588,25.9856,26.0314,619545.0
2022-05-09 12:20:00,28.45,28.45,28.39,28.42,606596.0,26.0405,26.0405,25.9856,26.0131,606596.0
2022-05-09 12:25:00,28.42,28.44,28.35,28.4,472013.0,26.0131,26.0314,25.949,25.9948,472013.0
2022-05-09 12:30:00,28.4,28.45,28.36,28.38,714107.0,25.9948,26.0405,25.9581,25.9764,714107.0
2022-05-09 12:35:00,28.38,28.4,28.31,28.31,462558.0,25.9764,25.9948,25.9124,25.9124,462558.0
2022-05-09 12:40:00,28.31,28.35,28.31,28.31,292394.0,25.9124,25.949,25.9124,25.9124,292394.0
2022-05-09 12:45:00,28.31,28.31,28.27,28.3,226631.0,25.9124,25.9124,25.8758,25.9032,226631.0
2022-05-09 12:50:00,28.3,28.3,28.24,28.26,199561.0,25.9032,25.9032,25.8483,25.8666,199561.0
2022-05-09 12:55:00,28.25,28.27,28.23,28.24,120742.0,25.8575,25.8758,25.8392,25.8483,120742.0
2022-05-09 13:00:00,28.24,28.27,28.22,28.24,216238.0,25.8483,25.8758,25.83,25.8483,216238.0
2022-05-09 13:05:00,28.25,28.26,28.23,28.25,170189.0,25.8575,25.8666,25.8392,25.8575,170189.0
2022-05-09 13:10:00,28.24,28.25,28.21,28.21,208891.0,25.8483,25.8575,25.8208,25.8208,208891.0
2022-05-09 13:15:00,28.21,28.26,28.2,28.25,193886.0,25.8208,25.8666,25.8117,25.8575,193886.0
2022-05-09 13:20:00,28.24,28.26,28.21,28.22,298039.0,25.8483,25.8666,25.8208,25.83,298039.0
2022-05-09 13:25:00,28.23,28.28,28.22,28.27,317038.0,25.8392,25.8849,25.83,25.8758,317038.0
2022-05-09 13:30:00,28.27,28.29,28.21,28.21,240163.0,25.8758,25.8941,25.8208,25.8208,240163.0
2022-05-09 13:35:00,28.22,28.23,28.18,28.19,188020.0,25.83,25.8392,25.7934,25.8025,188020.0
2022-05-09 13:40:00,28.18,28.22,28.15,28.21,845662.0,25.7934,25.83,25.7659,25.8208,845662.0
2022-05-09 13:45:00,28.21,28.21,28.16,28.16,192801.0,25.8208,25.8208,25.7751,25.7751,192801.0
2022-05-09 13:50:00,28.16,28.17,28.09,28.11,287671.0,25.7751,25.7842,25.711,25.7293,287671.0
2022-05-09 13:55:00,28.1,28.15,28.1,28.13,403896.0,25.7202,25.7659,25.7202,25.7476,403896.0
2022-05-09 14:00:00,28.13,28.19,28.12,28.14,267127.0,25.7476,25.8025,25.7385,25.7568,267127.0
2022-05-09 14:05:00,28.15,28.16,28.11,28.11,455277.0,25.7659,25.7751,25.7293,25.7293,455277.0
2022-05-09 14:10:00,28.11,28.18,28.1,28.15,272665.0,25.7293,25.7934,25.7202,25.7659,272665.0
2022-05-09 14:15:00,28.16,28.23,28.16,28.21,358091.0,25.7751,25.8392,25.7751,25.8208,358091.0
2022-05-09 14:20:00,28.21,28.22,28.15,28.16,238273.0,25.8208,25.83,25.7659,25.7751,238273.0
2022-05-09 14:25:00,28.15,28.17,28.13,28.14,313214.0,25.7659,25.7842,25.7476,25.7568,313214.0
2022-05-09 14:30:00,28.14,28.16,28.09,28.13,459900.0,25.7568,25.7751,25.711,25.7476,459900.0
2022-05-09 14:35:00,28.13,28.16,28.1,28.11,263111.0,25.7476,25.7751,25.7202,25.7293,263111.0
2022-05-09 14:40:00,28.11,28.16,28.1,28.15,391813.0,25.7293,25.7751,25.7202,25.7659,391813.0
2022-05-09 14:45:00,28.16,28.2,28.14,28.14,283534.0,25.7751,25.8117,25.7568,25.7568,283534.0
2022-05-09 14:50:00,28.14,28.18,28.11,28.14,326525.0,25.7568,25.7934,25.7293,25.7568,326525.0
2022-05-09 14:55:00,28.14,28.2,28.14,28.18,457026.0,25.7568,25.8117,25.7568,25.7934,457026.0
2022-05-09 15:00:00,28.19,28.24,28.16,28.19,571200.0,25.8025,25.8483,25.7751,25.8025,571200.0
2022-05-09 15:05:00,28.19,28.25,28.17,28.19,458607.0,25.8025,25.8575,25.7842,25.8025,458607.0
2022-05-09 15:10:00,28.19,28.26,28.18,28.24,382668.0,25.8025,25.8666,25.7934,25.8483,382668.0
2022-05-09 15:15:00,28.23,28.25,28.19,28.22,284583.0,25.8392,25.8575,25.8025,25.83,284583.0
2022-05-09 15:20:00,28.21,28.22,28.14,28.14,286628.0,25.8208,25.83,25.7568,25.7568,286628.0
2022-05-09 15:25:00,28.14,28.16,28.13,28.14,208610.0,25.7568,25.7751,25.7476,25.7568,208610.0
2022-05-09 15:30:00,28.14,28.15,28.1,28.13,780945.0,25.7568,25.7659,25.7202,25.7476,780945.0
2022-05-09 15:35:00,28.13,28.13,28.08,28.1,883925.0,25.7476,25.7476,25.7019,25.7202,883925.0
2022-05-09 15:40:00,28.09,28.1,28.05,28.05,793612.0,25.711,25.7202,25.6744,25.6744,793612.0
2022-05-09 15:45:00,28.06,28.06,27.97,27.99,749739.0,25.6836,25.6836,25.6012,25.6195,749739.0
2022-05-09 15:50:00,27.98,27.99,27.89,27.93,1922113.0,25.6103,25.6195,25.5279,25.5646,1922113.0
2022-05-09 15:55:00,27.93,28.04,27.92,28.0,2233968.0,25.5646,25.6652,25.5554,25.6286,2233968.0
2022-05-10 09:30:00,28.68,28.74,28.48,28.49,1482700.0,26.251,26.306,26.068,26.0771,1482700.0
2022-05-10 09:35:00,28.5,28.5,28.4,28.42,1327164.0,26.0863,26.0863,25.9948,26.0131,1327164.0
2022-05-10 09:40:00,28.42,28.45,28.35,28.37,1332241.0,26.0131,26.0405,25.949,25.9673,1332241.0
2022-05-10 09:45:00,28.37,28.37,28.28,28.33,760270.0,25.9673,25.9673,25.8849,25.9307,760270.0
2022-05-10 09:50:00,28.33,28.39,28.3,28.39,1002421.0,25.9307,25.9856,25.9032,25.9856,1002421.0
2022-05-10 09:55:00,28.39,28.5,28.38,28.49,865146.0,25.9856,26.0863,25.9764,26.0771,865146.0
2022-05-10 10:00:00,28.49,28.58,28.45,28.57,506176.0,26.0771,26.1595,26.0405,26.1504,506176.0
2022-05-10 10:05:00,28.58,28.65,28.54,28.56,606799.0,26.1595,26.2236,26.1229,26.1412,606799.0
2022-05-10 10:10:00,28.57,28.59,28.48,28.53,453512.0,26.1504,26.1687,26.068,26.1137,453512.0
2022-05-10 10:15:00,28.53,28.61,28.53,28.57,432937.0,26.1137,26.187,26.1137,26.1504,432937.0
2022-05-10 10:20:00,28.57,28.64,28.5,28.54,676763.0,26.1504,26.2144,26.0863,26.1229,676763.0
2022-05-10 10:25:00,28.53,28.54,28.42,28.46,444965.0,26.1137,26.1229,26.0131,26.0497,444965.0
2022-05-10 10:30:00,28.45,28.48,28.4,28.42,334755.0,26.0405,26.068,25.9948,26.0131,334755.0
2022-05-10 10:35:00,28.42,28.43,28.33,28.33,316245.0,26.0131,26.0222,25.9307,25.9307,316245.0
2022-05-10 10:40:00,28.33,28.33,28.26,28.3,261734.0,25.9307,25.9307,25.8666,25.9032,261734.0
2022-05-10 10:45:00,28.3,28.3,28.19,28.21,252051.0,25.9032,25.9032,25.8025,25.8208,252051.0
2022-05-10 10:50:00,28.2,28.26,28.17,28.23,352966.0,25.8117,25.8666,25.7842,25.8392,352966.0
2022-05-10 10:55:00,28.23,28.23,28.14,28.14,271284.0,25.8392,25.8392,25.7568,25.7568,271284.0
2022-05-10 11:00:00,28.13,28.17,28.08,28.09,333509.0,25.7476,25.7842,25.7019,25.711,333509.0
2022-05-10 11:05:00,28.09,28.09,28.02,28.03,456615.0,25.711,25.711,25.6469,25.6561,456615.0
2022-05-10 11:10:00,28.03,28.08,28.0,28.05,436356.0,25.6561,25.7019,25.6286,25.6744,436356.0
2022-05-10 11:15:00,28.04,28.15,28.02,28.14,730533.0,25.6652,25.7659,25.6469,25.7568,730533.0
2022-05-10 11:20:00,28.14,28.15,28.02,28.03,466271.0,25.7568,25.7659,25.6469,25.6561,466271.0
2022-05-10 11:25:00,28.03,28.06,28.0,28.05,612899.0,25.6561,25.6836,25.6286,25.6744,612899.0
2022-05-10 11:30:00,28.05,28.1,28.01,28.05,519857.0,25.6744,25.7202,25.6378,25.6744,519857.0
2022-05-10 11:35:00,28.05,28.17,28.05,28.16,428815.0,25.6744,25.7842,25.6744,25.7751,428815.0
2022-05-10 11:40:00,28.15,28.17,28.08,28.12,292260.0,25.7659,25.7842,25.7019,25.7385,292260.0
2022-05-10 11:45:00,28.11,28.12,28.07,28.08,245163.0,25.7293,25.7385,25.6927,25.7019,245163.0
2022-05-10 11:50:00,28.08,28.09,27.99,28.08,503391.0,25.7019,25.711,25.6195,25.7019,503391.0
2022-05-10 11:55:00,28.07,28.11,27.99,28.11,344911.0,25.6927,25.7293,25.6195,25.7293,344911.0
2022-05-10 12:00:00,28.11,28.16,28.09,28.15,369392.0,25.7293,25.7751,25.711,25.7659,369392.0
2022-05-10 12:05:00,28.14,28.15,28.05,28.05,363884.0,25.7568,25.7659,25.6744,25.6744,363884.0
2022-05-10 12:10:00,28.05,28.12,28.02,28.09,276643.0,25.6744,25.7385,25.6469,25.711,276643.0
2022-05-10 12:15:00,28.08,28.12,28.07,28.08,256235.0,25.7019,25.7385,25.6927,25.7019,256235.0
2022-05-10 12:20:00,28.07,28.08,28.03,28.03,164294.0,25.6927,25.7019,25.6561,25.6561,164294.0
2022-05-10 12:25:00,28.03,28.09,28.03,28.07,907091.0,25.6561,25.711,25.6561,25.6927,907091.0
2022-05-10 12:30:00,28.07,28.11,28.0,28.05,553954.0,25.6927,25.7293,25.6286,25.6744,553954.0
2022-05-10 12:35:00,28.04,28.11,28.04,28.08,500266.0,25.6652,25.7293,25.6652,25.7019,500266.0
2022-05-10 12:40:00,28.08,28.15,28.07,28.14,1129007.0,25.7019,25.7659,25.6927,25.7568,1129007.0
2022-05-10 12:45:00,28.14,28.2,28.13,28.18,358048.0,25.7568,25.8117,25.7476,25.7934,358048.0
2022-05-10 12:50:00,28.17,28.18,28.09,28.09,286758.0,25.7842,25.7934,25.711,25.711,286758.0
2022-05-10 12:55:00,28.09,28.13,28.09,28.11,339031.0,25.711,25.7476,25.711,25.7293,339031.0
2022-05-10 13:00:00,28.11,28.2,28.09,28.19,587011.0,25.7293,25.8117,25.711,25.8025,587011.0
2022-05-10 13:05:00,28.19,28.24,28.19,28.23,378466.0,25.8025,25.8483,25.8025,25.8392,378466.0
2022-05-10 13:10:00,28.22,28.22,28.15,28.17,423655.0,25.83,25.83,25.7659,25.7842,423655.0
2022-05-10 13:15:00,28.18,28.18,28.11,28.13,444587.0,25.7934,25.7934,25.7293,25.7476,444587.0
2022-05-10 13:20:00,28.14,28.16,28.1,28.14,336079.0,25.7568,25.7751,25.7202,25.7568,336079.0
2022-05-10 13:25:00,28.15,28.21,28.14,28.21,219199.0,25.7659,25.8208,25.7568,25.8208,219199.0
2022-05-10 13:30:00,28.21,28.3,28.21,28.29,216456.0,25.8208,25.9032,25.8208,25.8941,216456.0
2022-05-10 13:35:00,28.29,28.37,28.29,28.33,538279.0,25.8941,25.9673,25.8941,25.9307,538279.0
2022-05-10 13:40:00,28.33,28.41,28.33,28.36,567951.0,25.9307,26.0039,25.9307,25.9581,567951.0
2022-05-10 13:45:00,28.37,28.46,28.37,28.45,732498.0,25.9673,26.0497,25.9673,26.0405,732498.0
2022-05-10 13:50:00,28.45,28.48,28.39,28.43,454412.0,26.0405,26.068,25.9856,26.0222,454412.0
2022-05-10 13:55:00,28.44,28.5,28.41,28.49,430811.0,26.0314,26.0863,26.0039,26.0771,430811.0
2022-05-10 14:00:00,28.5,28.51,28.45,28.5,701615.0,26.0863,26.0954,26.0405,26.0863,701615.0
2022-05-10 14:05:00,28.49,28.5,28.44,28.44,292308.0,26.0771,26.0863,26.0314,26.0314,292308.0
2022-05-10 14:10:00,28.45,28.5,28.41,28.48,321408.0,26.0405,26.0863,26.0039,26.068,321408.0
2022-05-10 14:15:00,28.47,28.48,28.35,28.43,824297.0,26.0588,26.068,25.949,26.0222,824297.0
2022-05-10 14:20:00,28.43,28.45,28.36,28.37,473972.0,26.0222,26.0405,25.9581,25.9673,473972.0
2022-05-10 14:25:00,28.38,28.39,28.32,28.36,278339.0,25.9764,25.9856,25.9215,25.9581,278339.0
2022-05-10 14:30:00,28.35,28.38,28.33,28.35,152068.0,25.949,25.9764,25.9307,25.949,152068.0
2022-05-10 14:35:00,28.35,28.4,28.35,28.37,317484.0,25.949,25.9948,25.949,25.9673,317484.0
2022-05-10 14:40:00,28.37,28.45,28.31,28.44,478557.0,25.9673,26.0405,25.9124,26.0314,478557.0
2022-05-10 14:45:00,28.44,28.44,28.34,28.39,220381.0,26.0314,26.0314,25.9398,25.9856,220381.0
2022-05-10 14:50:00,28.39,28.41,28.36,28.39,313316.0,25.9856,26.0039,25.9581,25.9856,313316.0
2022-05-10 14:55:00,28.4,28.41,28.33,28.39,415029.0,25.9948,26.0039,25.9307,25.9856,415029.0
2022-05-10 15:00:00,28.4,28.43,28.36,28.39,460328.0,25.9948,26.0222,25.9581,25.9856,460328.0
2022-05-10 15:05:00,28.39,28.45,28.38,28.39,407668.0,25.9856,26.0405,25.9764,25.9856,407668.0
2022-05-10 15:10:00,28.39,28.43,28.37,28.43,642750.0,25.9856,26.0222,25.9673,26.0222,642750.0
2022-05-10 15:15:00,28.43,28.45,28.39,28.44,287665.0,26.0222,26.0405,25.9856,26.0314,287665.0
2022-05-10 15:20:00,28.43,28.44,28.36,28.37,512182.0,26.0222,26.0314,25.9581,25.9673,512182.0
2022-05-10 15:25:00,28.37,28.37,28.31,28.34,399046.0,25.9673,25.9673,25.9124,25.9398,399046.0
2022-05-10 15:30:00,28.35,28.35,28.31,28.35,432542.0,25.949,25.949,25.9124,25.949,432542.0
2022-05-10 15:35:00,28.35,28.37,28.3,28.34,549943.0,25.949,25.9673,25.9032,25.9398,549943.0
2022-05-10 15:40:00,28.33,28.34,28.31,28.31,462142.0,25.9307,25.9398,25.9124,25.9124,462142.0
2022-05-10 15:45:00,28.31,28.35,28.29,28.34,702029.0,25.9124,25.949,25.8941,25.9398,702029.0
2022-05-10 15:50:00,28.33,28.36,28.3,28.35,920316.0,25.9307,25.9581,25.9032,25.949,920316.0
2022-05-10 15:55:00,28.35,28.36,28.32,28.35,1860112.0,25.949,25.9581,25.9215,25.949,1860112.0
2022-05-11 09:30:00,28.93,29.12,28.85,28.9,1486742.0,26.4799,26.6538,26.4066,26.4524,1486742.0
2022-05-11 09:35:00,28.9,28.9,28.7,28.85,1057308.0,26.4524,26.4524,26.2693,26.4066,1057308.0
2022-05-11 09:40:00,28.85,29.14,28.79,29.12,1158172.0,26.4066,26.6721,26.3517,26.6538,1158172.0
2022-05-11 09:45:00,29.13,29.26,29.09,29.22,1144494.0,26.6629,26.7819,26.6263,26.7453,1144494.0
2022-05-11 09:50:00,29.21,29.22,29.05,29.08,1200714.0,26.7362,26.7453,26.5897,26.6172,1200714.0
2022-05-11 09:55:00,29.07,29.1,28.97,29.08,925081.0,26.608,26.6355,26.5165,26.6172,925081.0
2022-05-11 10:00:00,29.07,29.14,28.98,29.14,1002959.0,26.608,26.6721,26.5256,26.6721,1002959.0
2022-05-11 10:05:00,29.14,29.14,29.02,29.03,841409.0,26.6721,26.6721,26.5622,26.5714,841409.0
2022-05-11 10:10:00,29.02,29.04,28.93,28.98,801581.0,26.5622,26.5806,26.4799,26.5256,801581.0
2022-05-11 10:15:00,28.99,29.06,28.93,29.05,589529.0,26.5348,26.5989,26.4799,26.5897,589529.0
2022-05-11 10:20:00,29.06,29.17,28.99,29.14,678427.0,26.5989,26.6995,26.5348,26.6721,678427.0
2022-05-11 10:25:00,29.14,29.18,29.09,29.13,483169.0,26.6721,26.7087,26.6263,26.6629,483169.0
2022-05-11 10:30:00,29.12,29.15,29.0,29.04,640686.0,26.6538,26.6812,26.5439,26.5806,640686.0
2022-05-11 10:35:00,29.04,29.13,28.99,29.1,922927.0,26.5806,26.6629,26.5348,26.6355,922927.0
2022-05-11 10:40:00,29.1,29.15,29.08,29.15,429606.0,26.6355,26.6812,26.6172,26.6812,429606.0
2022-05-11 10:45:00,29.14,29.18,29.02,29.04,462626.0,26.6721,26.7087,26.5622,26.5806,462626.0
2022-05-11 10:50:00,29.03,29.04,28.91,28.96,568430.0,26.5714,26.5806,26.4616,26.5073,568430.0
2022-05-11 10:55:00,28.95,28.97,28.9,28.96,520914.0,26.4982,26.5165,26.4524,26.5073,520914.0
2022-05-11 11:00:00,28.96,28.96,28.88,28.94,555507.0,26.5073,26.5073,26.4341,26.489,555507.0
2022-05-11 11:05:00,28.94,28.95,28.89,28.91,327812.0,26.489,26.4982,26.4433,26.4616,327812.0
2022-05-11 11:10:00,28.91,28.99,28.91,28.98,355983.0,26.4616,26.5348,26.4616,26.5256,355983.0
2022-05-11 11:15:00,28.97,28.99,28.85,28.86,498114.0,26.5165,26.5348,26.4066,26.4158,498114.0
2022-05-11 11:20:00,28.87,28.95,28.86,28.93,448413.0,26.425,26.4982,26.4158,26.4799,448413.0
2022-05-11 11:25:00,28.92,28.98,28.89,28.96,508302.0,26.4707,26.5256,26.4433,26.5073,508302.0
2022-05-11 11:30:00,28.97,28.98,28.93,28.94,343980.0,26.5165,26.5256,26.4799,26.489,343980.0
2022-05-11 11:35:00,28.95,29.1,28.9,29.0,528431.0,26.4982,26.6355,26.4524,26.5439,528431.0
2022-05-11 11:40:00,28.99,29.03,28.95,28.96,419985.0,26.5348,26.5714,26.4982,26.5073,419985.0
2022-05-11 11:45:00,28.97,29.0,28.92,28.94,333154.0,26.5165,26.5439,26.4707,26.489,333154.0
2022-05-11 11:50:00,28.94,28.95,28.87,28.91,198056.0,26.489,26.4982,26.425,26.4616,198056.0
2022-05-11 11:55:00,28.9,28.91,28.84,28.89,270927.0,26.4524,26.4616,26.3975,26.4433,270927.0
2022-05-11 12:00:00,28.89,28.89,28.82,28.85,190170.0,26.4433,26.4433,26.3792,26.4066,190170.0
2022-05-11 12:05:00,28.84,28.87,28.82,28.83,220320.0,26.3975,26.425,26.3792,26.3883,220320.0
2022-05-11 12:10:00,28.82,28.82,28.77,28.8,231805.0,26.3792,26.3792,26.3334,26.3609,231805.0
2022-05-11 12:15:00,28.8,28.83,28.75,28.77,204321.0,26.3609,26.3883,26.3151,26.3334,204321.0
2022-05-11 12:20:00,28.76,28.84,28.74,28.83,349960.0,26.3243,26.3975,26.306,26.3883,349960.0
2022-05-11 12:25:00,28.84,28.84,28.66,28.68,668766.0,26.3975,26.3975,26.2327,26.251,668766.0
2022-05-11 12:30:00,28.67,28.71,28.65,28.68,407131.0,26.2419,26.2785,26.2236,26.251,407131.0
2022-05-11 12:35:00,28.68,28.71,28.63,28.64,716993.0,26.251,26.2785,26.2053,26.2144,716993.0
2022-05-11 12:40:00,28.64,28.7,28.6,28.63,377351.0,26.2144,26.2693,26.1778,26.2053,377351.0
2022-05-11 12:45:00,28.62,28.66,28.6,28.65,274508.0,26.1961,26.2327,26.1778,26.2236,274508.0
2022-05-11 12:50:00,28.65,28.65,28.59,28.6,188891.0,26.2236,26.2236,26.1687,26.1778,188891.0
2022-05-11 12:55:00,28.6,28.61,28.57,28.59,175480.0,26.1778,26.187,26.1504,26.1687,175480.0
2022-05-11 13:00:00,28.59,28.61,28.55,28.56,379352.0,26.1687,26.187,26.1321,26.1412,379352.0
2022-05-11 13:05:00,28.56,28.58,28.53,28.55,384801.0,26.1412,26.1595,26.1137,26.1321,384801.0
2022-05-11 13:10:00,28.55,28.59,28.55,28.57,375732.0,26.1321,26.1687,26.1321,26.1504,375732.0
2022-05-11 13:15:00,28.58,28.63,28.57,28.61,313865.0,26.1595,26.2053,26.1504,26.187,313865.0
2022-05-11 13:20:00,28.61,28.62,28.55,28.62,254907.0,26.187,26.1961,26.1321,26.1961,254907.0
2022-05-11 13:25:00,28.61,28.62,28.53,28.54,176272.0,26.187,26.1961,26.1137,26.1229,176272.0
2022-05-11 13:30:00,28.54,28.57,28.51,28.56,521550.0,26.1229,26.1504,26.0954,26.1412,521550.0
2022-05-11 13:35:00,28.56,28.58,28.49,28.5,713791.0,26.1412,26.1595,26.0771,26.0863,713791.0
2022-05-11 13:40:00,28.5,28.5,28.47,28.49,288644.0,26.0863,26.0863,26.0588,26.0771,288644.0
2022-05-11 13:45:00,28.48,28.5,28.44,28.5,445386.0,26.068,26.0863,26.0314,26.0863,445386.0
2022-05-11 13:50:00,28.5,28.51,28.45,28.47,469117.0,26.0863,26.0954,26.0405,26.0588,469117.0
2022-05-11 13:55:00,28.47,28.5,28.38,28.42,414809.0,26.0588,26.0863,25.9764,26.0131,414809.0
2022-05-11 14:00:00,28.42,28.54,28.42,28.53,1082765.0,26.0131,26.1229,26.0131,26.1137,1082765.0
2022-05-11 14:05:00,28.54,28.54,28.46,28.46,313090.0,26.1229,26.1229,26.0497,26.0497,313090.0
2022-05-11 14:10:00,28.46,28.5,28.43,28.5,236337.0,26.0497,26.0863,26.0222,26.0863,236337.0
2022-05-11 14:15:00,28.5,28.57,28.47,28.54,211820.0,26.0863,26.1504,26.0588,26.1229,211820.0
2022-05-11 14:20:00,28.54,28.58,28.47,28.57,258880.0,26.1229,26.1595,26.0588,26.1504,258880.0
2022-05-11 14:25:00,28.57,28.61,28.53,28.54,223250.0,26.1504,26.187,26.1137,26.1229,223250.0
2022-05-11 14:30:00,28.54,28.58,28.51,28.57,397655.0,26.1229,26.1595,26.0954,26.1504,397655.0
2022-05-11 14:35:00,28.57,28.59,28.54,28.55,660593.0,26.1504,26.1687,26.1229,26.1321,660593.0
2022-05-11 14:40:00,28.54,28.6,28.49,28.6,333078.0,26.1229,26.1778,26.0771,26.1778,333078.0
2022-05-11 14:45:00,28.6,28.62,28.52,28.54,407598.0,26.1778,26.1961,26.1046,26.1229,407598.0
2022-05-11 14:50:00,28.54,28.55,28.45,28.47,264167.0,26.1229,26.1321,26.0405,26.0588,264167.0
2022-05-11 14:55:00,28.47,28.5,28.42,28.45,368988.0,26.0588,26.0863,26.0131,26.0405,368988.0
2022-05-11 15:00:00,28.45,28.46,28.42,28.42,336757.0,26.0405,26.0497,26.0131,26.0131,336757.0
2022-05-11 15:05:00,28.43,28.47,28.41,28.46,409803.0,26.0222,26.0588,26.0039,26.0497,409803.0
2022-05-11 15:10:00,28.45,28.49,28.41,28.44,373691.0,26.0405,26.0771,26.0039,26.0314,373691.0
2022-05-11 15:15:00,28.43,28.45,28.39,28.43,298401.0,26.0222,26.0405,25.9856,26.0222,298401.0
2022-05-11 15:20:00,28.42,28.43,28.36,28.37,354928.0,26.0131,26.0222,25.9581,25.9673,354928.0
2022-05-11 15:25:00,28.37,28.41,28.36,28.4,410474.0,25.9673,26.0039,25.9581,25.9948,410474.0
2022-05-11 15:30:00,28.39,28.46,28.39,28.43,408598.0,25.9856,26.0497,25.9856,26.0222,408598.0
2022-05-11 15:35:00,28.43,28.44,28.38,28.39,388941.0,26.0222,26.0314,25.9764,25.9856,388941.0
2022-05-11 15:40:00,28.39,28.39,28.34,28.35,532977.0,25.9856,25.9856,25.9398,25.949,532977.0
2022-05-11 15:45:00,28.35,28.36,28.3,28.3,547920.0,25.949,25.9581,25.9032,25.9032,547920.0
2022-05-11 15:50:00,28.31,28.33,28.28,28.3,743786.0,25.9124,25.9307,25.8849,25.9032,743786.0
2022-05-11 15:55:00,28.31,28.35,28.29,28.35,1396119.0,25.9124,25.949,25.8941,25.949,1396119.0
2022-05-12 09:30:00,28.25,28.25,27.83,27.84,1245531.0,25.8575,25.8575,25.473,25.4822,1245531.0
2022-05-12 09:35:00,27.84,27.99,27.83,27.89,1863151.0,25.4822,25.6195,25.473,25.5279,1863151.0
2022-05-12 09:40:00,27.87,28.18,27.85,28.17,2211033.0,25.5096,25.7934,25.4913,25.7842,2211033.0
2022-05-12 09:45:00,28.16,28.27,28.12,28.18,1120038.0,25.7751,25.8758,25.7385,25.7934,1120038.0
2022-05-12 09:50:00,28.18,28.3,28.14,28.26,1179344.0,25.7934,25.9032,25.7568,25.8666,1179344.0
2022-05-12 09:55:00,28.25,28.25,28.06,28.11,947672.0,25.8575,25.8575,25.6836,25.7293,947672.0
2022-05-12 10:00:00,28.11,28.2,28.03,28.19,1743109.0,25.7293,25.8117,25.6561,25.8025,1743109.0
2022-05-12 10:05:00,28.19,28.37,28.18,28.34,884914.0,25.8025,25.9673,25.7934,25.9398,884914.0
2022-05-12 10:10:00,28.34,28.43,28.3,28.36,918677.0,25.9398,26.0222,25.9032,25.9581,918677.0
2022-05-12 10:15:00,28.36,28.43,28.31,28.41,843942.0,25.9581,26.0222,25.9124,26.0039,843942.0
2022-05-12 10:20:00,28.41,28.54,28.37,28.5,606949.0,26.0039,26.1229,25.9673,26.0863,606949.0
2022-05-12 10:25:00,28.5,28.5,28.35,28.39,678086.0,26.0863,26.0863,25.949,25.9856,678086.0
2022-05-12 10:30:00,28.39,28.45,28.36,28.42,706797.0,25.9856,26.0405,25.9581,26.0131,706797.0
2022-05-12 10:35:00,28.42,28.48,28.36,28.46,471546.0,26.0131,26.068,25.9581,26.0497,471546.0
2022-05-12 10:40:00,28.46,28.5,28.39,28.42,517164.0,26.0497,26.0863,25.9856,26.0131,517164.0
2022-05-12 10:45:00,28.43,28.48,28.39,28.47,434152.0,26.0222,26.068,25.9856,26.0588,434152.0
2022-05-12 10:50:00,28.48,28.56,28.48,28.55,810197.0,26.068,26.1412,26.068,26.1321,810197.0
2022-05-12 10:55:00,28.54,28.58,28.54,28.56,466785.0,26.1229,26.1595,26.1229,26.1412,466785.0
2022-05-12 11:00:00,28.57,28.59,28.52,28.59,522530.0,26.1504,26.1687,26.1046,26.1687,522530.0
2022-05-12 11:05:00,28.59,28.71,28.56,28.71,379157.0,26.1687,26.2785,26.1412,26.2785,379157.0
2022-05-12 11:10:00,28.71,28.72,28.6,28.61,557163.0,26.2785,26.2877,26.1778,26.187,557163.0
2022-05-12 11:15:00,28.61,28.66,28.58,28.65,708136.0,26.187,26.2327,26.1595,26.2236,708136.0
2022-05-12 11:20:00,28.66,28.68,28.58,28.61,534079.0,26.2327,26.251,26.1595,26.187,534079.0
2022-05-12 11:25:00,28.61,28.66,28.58,28.59,559753.0,26.187,26.2327,26.1595,26.1687,559753.0
2022-05-12 11:30:00,28.59,28.63,28.47,28.5,518928.0,26.1687,26.2053,26.0588,26.0863,518928.0
2022-05-12 11:35:00,28.51,28.53,28.48,28.53,364542.0,26.0954,26.1137,26.068,26.1137,364542.0
2022-05-12 11:40:00,28.53,28.53,28.46,28.47,315994.0,26.1137,26.1137,26.0497,26.0588,315994.0
2022-05-12 11:45:00,28.47,28.47,28.39,28.4,202385.0,26.0588,26.0588,25.9856,25.9948,202385.0
2022-05-12 11:50:00,28.4,28.4,28.32,28.36,409414.0,25.9948,25.9948,25.9215,25.9581,409414.0
2022-05-12 11:55:00,28.36,28.36,28.29,28.3,203213.0,25.9581,25.9581,25.8941,25.9032,203213.0
2022-05-12 12:00:00,28.3,28.3,28.22,28.28,235676.0,25.9032,25.9032,25.83,25.8849,235676.0
2022-05-12 12:05:00,28.28,28.32,28.25,28.3,856315.0,25.8849,25.9215,25.8575,25.9032,856315.0
2022-05-12 12:10:00,28.29,28.35,28.26,28.33,352589.0,25.8941,25.949,25.8666,25.9307,352589.0
2022-05-12 12:15:00,28.33,28.36,28.27,28.34,201330.0,25.9307,25.9581,25.8758,25.9398,201330.0
2022-05-12 12:20:00,28.34,28.41,28.32,28.4,410376.0,25.9398,26.0039,25.9215,25.9948,410376.0
2022-05-12 12:25:00,28.4,28.47,28.4,28.44,314537.0,25.9948,26.0588,25.9948,26.0314,314537.0
2022-05-12 12:30:00,28.43,28.52,28.43,28.51,198240.0,26.0222,26.1046,26.0222,26.0954,198240.0
2022-05-12 12:35:00,28.51,28.52,28.48,28.48,232727.0,26.0954,26.1046,26.068,26.068,232727.0
2022-05-12 12:40:00,28.47,28.52,28.42,28.52,286573.0,26.0588,26.1046,26.0131,26.1046,286573.0
2022-05-12 12:45:00,28.52,28.54,28.47,28.49,287249.0,26.1046,26.1229,26.0588,26.0771,287249.0
2022-05-12 12:50:00,28.49,28.51,28.44,28.48,217431.0,26.0771,26.0954,26.0314,26.068,217431.0
2022-05-12 12:55:00,28.48,28.51,28.41,28.42,318373.0,26.068,26.0954,26.0039,26.0131,318373.0
2022-05-12 13:00:00,28.42,28.47,28.39,28.4,312127.0,26.0131,26.0588,25.9856,25.9948,312127.0
2022-05-12 13:05:00,28.39,28.42,28.36,28.39,289925.0,25.9856,26.0131,25.9581,25.9856,289925.0
2022-05-12 13:10:00,28.38,28.42,28.35,28.38,181366.0,25.9764,26.0131,25.949,25.9764,181366.0
2022-05-12 13:15:00,28.37,28.4,28.32,28.34,129469.0,25.9673,25.9948,25.9215,25.9398,129469.0
2022-05-12 13:20:00,28.34,28.38,28.32,28.36,119672.0,25.9398,25.9764,25.9215,25.9581,119672.0
2022-05-12 13:25:00,28.35,28.37,28.31,28.34,122320.0,25.949,25.9673,25.9124,25.9398,122320.0
2022-05-12 13:30:00,28.34,28.36,28.27,28.29,160832.0,25.9398,25.9581,25.8758,25.8941,160832.0
2022-05-12 13:35:00,28.28,28.32,28.24,28.25,90719.0,25.8849,25.9215,25.8483,25.8575,90719.0
2022-05-12 13:40:00,28.25,28.26,28.24,28.25,138123.0,25.8575,25.8666,25.8483,25.8575,138123.0
2022-05-12 13:45:00,28.24,28.25,28.19,28.19,161582.0,25.8483,25.8575,25.8025,25.8025,161582.0
2022-05-12 13:50:00,28.19,28.2,28.17,28.17,100502.0,25.8025,25.8117,25.7842,25.7842,100502.0
2022-05-12 13:55:00,28.17,28.21,28.15,28.2,345359.0,25.7842,25.8208,25.7659,25.8117,345359.0
2022-05-12 14:00:00,28.2,28.25,28.19,28.23,251347.0,25.8117,25.8575,25.8025,25.8392,251347.0
2022-05-12 14:05:00,28.22,28.22,28.16,28.17,127898.0,25.83,25.83,25.7751,25.7842,127898.0
2022-05-12 14:10:00,28.16,28.2,28.16,28.19,172932.0,25.7751,25.8117,25.7751,25.8025,172932.0
2022-05-12 14:15:00,28.19,28.19,28.15,28.19,194684.0,25.8025,25.8025,25.7659,25.8025,194684.0
2022-05-12 14:20:00,28.19,28.23,28.17,28.19,141121.0,25.8025,25.8392,25.7842,25.8025,141121.0
2022-05-12 14:25:00,28.18,28.21,28.16,28.19,128331.0,25.7934,25.8208,25.7751,25.8025,128331.0
2022-05-12 14:30:00,28.18,28.19,28.1,28.14,155004.0,25.7934,25.8025,25.7202,25.7568,155004.0
2022-05-12 14:35:00,28.13,28.13,28.08,28.09,170106.0,25.7476,25.7476,25.7019,25.711,170106.0
2022-05-12 14:40:00,28.09,28.1,28.04,28.06,321210.0,25.711,25.7202,25.6652,25.6836,321210.0
2022-05-12 14:45:00,28.07,28.1,28.04,28.05,128803.0,25.6927,25.7202,25.6652,25.6744,128803.0
2022-05-12 14:50:00,28.04,28.09,28.02,28.06,171556.0,25.6652,25.711,25.6469,25.6836,171556.0
2022-05-12 14:55:00,28.05,28.07,28.02,28.03,207298.0,25.6744,25.6927,25.6469,25.6561,207298.0
2022-05-12 15:00:00,28.03,28.08,28.0,28.08,250534.0,25.6561,25.7019,25.6286,25.7019,250534.0
2022-05-12 15:05:00,28.07,28.09,28.03,28.06,210859.0,25.6927,25.711,25.6561,25.6836,210859.0
2022-05-12 15:10:00,28.05,28.06,28.02,28.05,173377.0,25.6744,25.6836,25.6469,25.6744,173377.0
2022-05-12 15:15:00,28.06,28.22,28.06,28.2,709990.0,25.6836,25.83,25.6836,25.8117,709990.0
2022-05-12 15:20:00,28.21,28.33,28.19,28.3,1067896.0,25.8208,25.9307,25.8025,25.9032,1067896.0
2022-05-12 15:25:00,28.29,28.32,28.2,28.2,559040.0,25.8941,25.9215,25.8117,25.8117,559040.0
2022-05-12 15:30:00,28.2,28.28,28.19,28.24,879087.0,25.8117,25.8849,25.8025,25.8483,879087.0
2022-05-12 15:35:00,28.24,28.28,28.18,28.28,736158.0,25.8483,25.8849,25.7934,25.8849,736158.0
2022-05-12 15:40:00,28.28,28.33,28.24,28.28,957162.0,25.8849,25.9307,25.8483,25.8849,957162.0
2022-05-12 15:45:00,28.28,28.31,28.24,28.27,940402.0,25.8849,25.9124,25.8483,25.8758,940402.0
2022-05-12 15:50:00,28.27,28.39,28.27,28.32,2310181.0,25.8758,25.9856,25.8758,25.9215,2310181.0
2022-05-12 15:55:00,28.32,28.35,28.29,28.35,3249894.0,25.9215,25.949,25.8941,25.949,3249894.0
2022-05-13 09:30:00,28.97,29.29,28.94,29.17,1224576.0,26.5165,26.8094,26.489,26.6995,1224576.0
2022-05-13 09:35:00,29.17,29.23,29.1,29.21,1199623.0,26.6995,26.7545,26.6355,26.7362,1199623.0
2022-05-13 09:40:00,29.21,29.32,29.16,29.27,790274.0,26.7362,26.8368,26.6904,26.7911,790274.0
2022-05-13 09:45:00,29.27,29.3,29.22,29.28,687104.0,26.7911,26.8185,26.7453,26.8002,687104.0
2022-05-13 09:50:00,29.29,29.45,29.29,29.43,524022.0,26.8094,26.9558,26.8094,26.9375,524022.0
2022-05-13 09:55:00,29.42,29.45,29.38,29.44,552701.0,26.9284,26.9558,26.8918,26.9467,552701.0
2022-05-13 10:00:00,29.44,29.51,29.43,29.5,734466.0,26.9467,27.0107,26.9375,27.0016,734466.0
2022-05-13 10:05:00,29.5,29.53,29.47,29.49,369827.0,27.0016,27.0291,26.9741,26.9924,369827.0
2022-05-13 10:10:00,29.49,29.55,29.47,29.51,1176115.0,26.9924,27.0474,26.9741,27.0107,1176115.0
2022-05-13 10:15:00,29.5,29.51,29.42,29.51,1076791.0,27.0016,27.0107,26.9284,27.0107,1076791.0
2022-05-13 10:20:00,29.51,29.58,29.49,29.56,359132.0,27.0107,27.0748,26.9924,27.0565,359132.0
2022-05-13 10:25:00,29.56,29.63,29.56,29.59,371766.0,27.0565,27.1206,27.0565,27.084,371766.0
2022-05-13 10:30:00,29.58,29.61,29.54,29.61,251941.0,27.0748,27.1023,27.0382,27.1023,251941.0
2022-05-13 10:35:00,29.6,29.63,29.56,29.61,251132.0,27.0931,27.1206,27.0565,27.1023,251132.0
2022-05-13 10:40:00,29.61,29.62,29.55,29.55,939110.0,27.1023,27.1114,27.0474,27.0474,939110.0
2022-05-13 10:45:00,29.55,29.57,29.51,29.55,242446.0,27.0474,27.0657,27.0107,27.0474,242446.0
2022-05-13 10:50:00,29.55,29.58,29.54,29.56,131271.0,27.0474,27.0748,27.0382,27.0565,131271.0
2022-05-13 10:55:00,29.57,29.58,29.53,29.55,115113.0,27.0657,27.0748,27.0291,27.0474,115113.0
2022-05-13 11:00:00,29.55,29.55,29.46,29.48,262262.0,27.0474,27.0474,26.965,26.9833,262262.0
2022-05-13 11:05:00,29.49,29.54,29.48,29.53,111400.0,26.9924,27.0382,26.9833,27.0291,111400.0
2022-05-13 11:10:00,29.52,29.54,29.49,29.5,167232.0,27.0199,27.0382,26.9924,27.0016,167232.0
2022-05-13 11:15:00,29.49,29.49,29.43,29.46,465732.0,26.9924,26.9924,26.9375,26.965,465732.0
2022-05-13 11:20:00,29.46,29.53,29.46,29.51,183576.0,26.965,27.0291,26.965,27.0107,183576.0
2022-05-13 11:25:00,29.51,29.56,29.51,29.53,330140.0,27.0107,27.0565,27.0107,27.0291,330140.0
2022-05-13 11:30:00,29.53,29.54,29.47,29.49,196475.0,27.0291,27.0382,26.9741,26.9924,196475.0
2022-05-13 11:35:00,29.49,29.52,29.47,29.5,172178.0,26.9924,27.0199,26.9741,27.0016,172178.0
2022-05-13 11:40:00,29.5,29.51,29.44,29.48,422271.0,27.0016,27.0107,26.9467,26.9833,422271.0
2022-05-13 11:45:00,29.48,29.51,29.47,29.51,183237.0,26.9833,27.0107,26.9741,27.0107,183237.0
2022-05-13 11:50:00,29.51,29.52,29.5,29.52,188652.0,27.0107,27.0199,27.0016,27.0199,188652.0
2022-05-13 11:55:00,29.51,29.52,29.48,29.5,182488.0,27.0107,27.0199,26.9833,27.0016,182488.0
2022-05-13 12:00:00,29.5,29.52,29.47,29.52,113117.0,27.0016,27.0199,26.9741,27.0199,113117.0
2022-05-13 12:05:00,29.52,29.56,29.51,29.55,165047.0,27.0199,27.0565,27.0107,27.0474,165047.0
2022-05-13 12:10:00,29.56,29.59,29.55,29.58,280554.0,27.0565,27.084,27.0474,27.0748,280554.0
2022-05-13 12:15:00,29.57,29.6,29.56,29.57,222187.0,27.0657,27.0931,27.0565,27.0657,222187.0
2022-05-13 12:20:00,29.57,29.57,29.53,29.54,211049.0,27.0657,27.0657,27.0291,27.0382,211049.0
2022-05-13 12:25:00,29.54,29.54,29.51,29.54,126921.0,27.0382,27.0382,27.0107,27.0382,126921.0
2022-05-13 12:30:00,29.54,29.58,29.53,29.55,117934.0,27.0382,27.0748,27.0291,27.0474,117934.0
2022-05-13 12:35:00,29.55,29.58,29.54,29.58,130796.0,27.0474,27.0748,27.0382,27.0748,130796.0
2022-05-13 12:40:00,29.57,29.59,29.56,29.58,90894.0,27.0657,27.084,27.0565,27.0748,90894.0
2022-05-13 12:45:00,29.57,29.58,29.54,29.54,121927.0,27.0657,27.0748,27.0382,27.0382,121927.0
2022-05-13 12:50:00,29.53,29.54,29.49,29.51,253471.0,27.0291,27.0382,26.9924,27.0107,253471.0
2022-05-13 12:55:00,29.51,29.55,29.51,29.54,130294.0,27.0107,27.0474,27.0107,27.0382,130294.0
2022-05-13 13:00:00,29.55,29.56,29.52,29.55,113041.0,27.0474,27.0565,27.0199,27.0474,113041.0
2022-05-13 13:05:00,29.55,29.55,29.51,29.55,159706.0,27.0474,27.0474,27.0107,27.0474,159706.0
2022-05-13 13:10:00,29.55,29.56,29.54,29.55,149897.0,27.0474,27.0565,27.0382,27.0474,149897.0
2022-05-13 13:15:00,29.55,29.56,29.52,29.52,112899.0,27.0474,27.0565,27.0199,27.0199,112899.0
2022-05-13 13:20:00,29.52,29.55,29.5,29.55,136369.0,27.0199,27.0474,27.0016,27.0474,136369.0
2022-05-13 13:25:00,29.56,29.57,29.53,29.55,73127.0,27.0565,27.0657,27.0291,27.0474,73127.0
2022-05-13 13:30:00,29.55,29.58,29.54,29.57,180825.0,27.0474,27.0748,27.0382,27.0657,180825.0
2022-05-13 13:35:00,29.57,29.57,29.52,29.53,119889.0,27.0657,27.0657,27.0199,27.0291,119889.0
2022-05-13 13:40:00,29.53,29.53,29.49,29.52,173408.0,27.0291,27.0291,26.9924,27.0199,173408.0
2022-05-13 13:45:00,29.52,29.52,29.48,29.51,135868.0,27.0199,27.0199,26.9833,27.0107,135868.0
2022-05-13 13:50:00,29.51,29.52,29.47,29.47,228514.0,27.0107,27.0199,26.9741,26.9741,228514.0
2022-05-13 13:55:00,29.47,29.47,29.41,29.43,135569.0,26.9741,26.9741,26.9192,26.9375,135569.0
2022-05-13 14:00:00,29.42,29.43,29.35,29.36,382760.0,26.9284,26.9375,26.8643,26.8735,382760.0
2022-05-13 14:05:00,29.36,29.39,29.33,29.39,362274.0,26.8735,26.9009,26.846,26.9009,362274.0
2022-05-13 14:10:00,29.39,29.41,29.35,29.36,273543.0,26.9009,26.9192,26.8643,26.8735,273543.0
2022-05-13 14:15:00,29.36,29.4,29.35,29.39,129023.0,26.8735,26.9101,26.8643,26.9009,129023.0
2022-05-13 14:20:00,29.39,29.39,29.33,29.35,136017.0,26.9009,26.9009,26.846,26.8643,136017.0
2022-05-13 14:25:00,29.36,29.37,29.34,29.37,108398.0,26.8735,26.8826,26.8551,26.8826,108398.0
2022-05-13 14:30:00,29.37,29.43,29.37,29.39,211861.0,26.8826,26.9375,26.8826,26.9009,211861.0
2022-05-13 14:35:00,29.39,29.4,29.36,29.39,124187.0,26.9009,26.9101,26.8735,26.9009,124187.0
2022-05-13 14:40:00,29.39,29.43,29.37,29.43,215369.0,26.9009,26.9375,26.8826,26.9375,215369.0
2022-05-13 14:45:00,29.43,29.43,29.4,29.42,82807.0,26.9375,26.9375,26.9101,26.9284,82807.0
2022-05-13 14:50:00,29.41,29.51,29.4,29.51,148318.0,26.9192,27.0107,26.9101,27.0107,148318.0
2022-05-13 14:55:00,29.51,29.52,29.48,29.52,243736.0,27.0107,27.0199,26.9833,27.0199,243736.0
2022-05-13 15:00:00,29.52,29.54,29.5,29.5,223563.0,27.0199,27.0382,27.0016,27.0016,223563.0
2022-05-13 15:05:00,29.51,29.56,29.5,29.55,137172.0,27.0107,27.0565,27.0016,27.0474,137172.0
2022-05-13 15:10:00,29.55,29.59,29.55,29.59,133406.0,27.0474,27.084,27.0474,27.084,133406.0
2022-05-13 15:15:00,29.59,29.59,29.56,29.59,258192.0,27.084,27.084,27.0565,27.084,258192.0
2022-05-13 15:20:00,29.59,29.6,29.55,29.6,370392.0,27.084,27.0931,27.0474,27.0931,370392.0
2022-05-13 15:25:00,29.6,29.62,29.58,29.62,245590.0,27.0931,27.1114,27.0748,27.1114,245590.0
2022-05-13 15:30:00,29.61,29.63,29.54,29.54,487585.0,27.1023,27.1206,27.0382,27.0382,487585.0
2022-05-13 15:35:00,29.54,29.58,29.52,29.56,652821.0,27.0382,27.0748,27.0199,27.0565,652821.0
2022-05-13 15:40:00,29.56,29.6,29.55,29.6,732436.0,27.0565,27.0931,27.0474,27.0931,732436.0
2022-05-13 15:45:00,29.6,29.62,29.58,29.6,1315247.0,27.0931,27.1114,27.0748,27.0931,1315247.0
2022-05-13 15:50:00,29.6,29.63,29.56,29.6,2264529.0,27.0931,27.1206,27.0565,27.0931,2264529.0
2022-05-13 15:55:00,29.6,29.63,29.59,29.61,2977811.0,27.0931,27.1206,27.084,27.1023,2977811.0
2022-05-16 09:30:00,29.47,29.54,29.37,29.41,658648.0,26.9741,27.0382,26.8826,26.9192,658648.0
2022-05-16 09:35:00,29.42,29.69,29.33,29.69,829905.0,26.9284,27.1755,26.846,27.1755,829905.0
2022-05-16 09:40:00,29.7,29.73,29.61,29.62,604452.0,27.1847,27.2121,27.1023,27.1114,604452.0
2022-05-16 09:45:00,29.62,29.64,29.44,29.5,495497.0,27.1114,27.1297,26.9467,27.0016,495497.0
2022-05-16 09:50:00,29.5,29.63,29.47,29.59,314649.0,27.0016,27.1206,26.9741,27.084,314649.0
2022-05-16 09:55:00,29.6,29.63,29.54,29.54,228045.0,27.0931,27.1206,27.0382,27.0382,228045.0
2022-05-16 10:00:00,29.54,29.57,29.44,29.52,273760.0,27.0382,27.0657,26.9467,27.0199,273760.0
2022-05-16 10:05:00,29.52,29.67,29.52,29.66,288376.0,27.0199,27.1572,27.0199,27.148,288376.0
2022-05-16 10:10:00,29.66,29.74,29.64,29.69,193469.0,27.148,27.2213,27.1297,27.1755,193469.0
2022-05-16 10:15:00,29.68,29.74,29.67,29.68,277025.0,27.1664,27.2213,27.1572,27.1664,277025.0
2022-05-16 10:20:00,29.68,29.72,29.66,29.69,138802.0,27.1664,27.203,27.148,27.1755,138802.0
2022-05-16 10:25:00,29.69,29.76,29.67,29.74,176390.0,27.1755,27.2396,27.1572,27.2213,176390.0
2022-05-16 10:30:00,29.75,29.75,29.59,29.61,446035.0,27.2304,27.2304,27.084,27.1023,446035.0
2022-05-16 10:35:00,29.6,29.63,29.58,29.59,321962.0,27.0931,27.1206,27.0748,27.084,321962.0
2022-05-16 10:40:00,29.59,29.59,29.54,29.58,284283.0,27.084,27.084,27.0382,27.0748,284283.0
2022-05-16 10:45:00,29.58,29.58,29.5,29.52,192460.0,27.0748,27.0748,27.0016,27.0199,192460.0
2022-05-16 10:50:00,29.52,29.55,29.49,29.53,284117.0,27.0199,27.0474,26.9924,27.0291,284117.0
2022-05-16 10:55:00,29.52,29.52,29.48,29.48,159424.0,27.0199,27.0199,26.9833,26.9833,159424.0
2022-05-16 11:00:00,29.48,29.5,29.45,29.47,136569.0,26.9833,27.0016,26.9558,26.9741,136569.0
2022-05-16 11:05:00,29.47,29.5,29.44,29.5,200879.0,26.9741,27.0016,26.9467,27.0016,200879.0
2022-05-16 11:10:00,29.5,29.56,29.5,29.55,223667.0,27.0016,27.0565,27.0016,27.0474,223667.0
2022-05-16 11:15:00,29.54,29.61,29.54,29.59,173835.0,27.0382,27.1023,27.0382,27.084,173835.0
2022-05-16 11:20:00,29.58,29.6,29.55,29.57,110747.0,27.0748,27.0931,27.0474,27.0657,110747.0
2022-05-16 11:25:00,29.57,29.58,29.53,29.54,119482.0,27.0657,27.0748,27.0291,27.0382,119482.0
2022-05-16 11:30:00,29.54,29.55,29.5,29.54,164552.0,27.0382,27.0474,27.0016,27.0382,164552.0
2022-05-16 11:35:00,29.54,29.54,29.45,29.54,204348.0,27.0382,27.0382,26.9558,27.0382,204348.0
2022-05-16 11:40:00,29.54,29.57,29.5,29.57,95413.0,27.0382,27.0657,27.0016,27.0657,95413.0
2022-05-16 11:45:00,29.56,29.59,29.54,29.57,135411.0,27.0565,27.084,27.0382,27.0657,135411.0
2022-05-16 11:50:00,29.58,29.6,29.54,29.59,131576.0,27.0748,27.0931,27.0382,27.084,131576.0
2022-05-16 11:55:00,29.6,29.62,29.59,29.6,74422.0,27.0931,27.1114,27.084,27.0931,74422.0
2022-05-16 12:00:00,29.6,29.63,29.57,29.6,125089.0,27.0931,27.1206,27.0657,27.0931,125089.0
2022-05-16 12:05:00,29.59,29.6,29.56,29.56,139005.0,27.084,27.0931,27.0565,27.0565,139005.0
2022-05-16 12:10:00,29.56,29.56,29.53,29.53,130400.0,27.0565,27.0565,27.0291,27.0291,130400.0
2022-05-16 12:15:00,29.54,29.54,29.47,29.5,200713.0,27.0382,27.0382,26.9741,27.0016,200713.0
2022-05-16 12:20:00,29.49,29.5,29.45,29.46,124982.0,26.9924,27.0016,26.9558,26.965,124982.0
2022-05-16 12:25:00,29.47,29.5,29.45,29.49,135184.0,26.9741,27.0016,26.9558,26.9924,135184.0
2022-05-16 12:30:00,29.49,29.53,29.47,29.52,159434.0,26.9924,27.0291,26.9741,27.0199,159434.0
2022-05-16 12:35:00,29.53,29.57,29.51,29.52,157555.0,27.0291,27.0657,27.0107,27.0199,157555.0
2022-05-16 12:40:00,29.52,29.55,29.52,29.54,34294.0,27.0199,27.0474,27.0199,27.0382,34294.0
2022-05-16 12:45:00,29.54,29.6,29.54,29.59,101210.0,27.0382,27.0931,27.0382,27.084,101210.0
2022-05-16 12:50:00,29.59,29.6,29.54,29.55,84310.0,27.084,27.0931,27.0382,27.0474,84310.0
2022-05-16 12:55:00,29.55,29.58,29.54,29.57,136241.0,27.0474,27.0748,27.0382,27.0657,136241.0
2022-05-16 13:00:00,29.57,29.57,29.53,29.57,117709.0,27.0657,27.0657,27.0291,27.0657,117709.0
2022-05-16 13:05:00,29.57,29.6,29.55,29.59,182560.0,27.0657,27.0931,27.0474,27.084,182560.0
2022-05-16 13:10:00,29.59,29.63,29.59,29.62,174144.0,27.084,27.1206,27.084,27.1114,174144.0
2022-05-16 13:15:00,29.61,29.61,29.56,29.56,112258.0,27.1023,27.1023,27.0565,27.0565,112258.0
2022-05-16 13:20:00,29.57,29.65,29.56,29.64,106034.0,27.0657,27.1389,27.0565,27.1297,106034.0
2022-05-16 13:25:00,29.64,29.67,29.63,29.67,111595.0,27.1297,27.1572,27.1206,27.1572,111595.0
2022-05-16 13:30:00,29.68,29.71,29.67,29.69,150457.0,27.1664,27.1938,27.1572,27.1755,150457.0
2022-05-16 13:35:00,29.7,29.72,29.68,29.71,84325.0,27.1847,27.203,27.1664,27.1938,84325.0
2022-05-16 13:40:00,29.7,29.73,29.67,29.72,269548.0,27.1847,27.2121,27.1572,27.203,269548.0
2022-05-16 13:45:00,29.71,29.72,29.68,29.69,193138.0,27.1938,27.203,27.1664,27.1755,193138.0
2022-05-16 13:50:00,29.69,29.7,29.68,29.69,52336.0,27.1755,27.1847,27.1664,27.1755,52336.0
2022-05-16 13:55:00,29.69,29.7,29.67,29.69,63604.0,27.1755,27.1847,27.1572,27.1755,63604.0
2022-05-16 14:00:00,29.68,29.7,29.64,29.7,117803.0,27.1664,27.1847,27.1297,27.1847,117803.0
2022-05-16 14:05:00,29.7,29.74,29.7,29.73,156159.0,27.1847,27.2213,27.1847,27.2121,156159.0
2022-05-16 14:10:00,29.73,29.73,29.69,29.71,122804.0,27.2121,27.2121,27.1755,27.1938,122804.0
2022-05-16 14:15:00,29.71,29.73,29.69,29.7,153979.0,27.1938,27.2121,27.1755,27.1847,153979.0
2022-05-16 14:20:00,29.71,29.74,29.7,29.73,92282.0,27.1938,27.2213,27.1847,27.2121,92282.0
2022-05-16 14:25:00,29.73,29.76,29.71,29.76,130238.0,27.2121,27.2396,27.1938,27.2396,130238.0
2022-05-16 14:30:00,29.76,29.78,29.75,29.76,176423.0,27.2396,27.2579,27.2304,27.2396,176423.0
2022-05-16 14:35:00,29.76,29.77,29.73,29.76,289742.0,27.2396,27.2487,27.2121,27.2396,289742.0
2022-05-16 14:40:00,29.77,29.78,29.74,29.74,118057.0,27.2487,27.2579,27.2213,27.2213,118057.0
2022-05-16 14:45:00,29.74,29.76,29.71,29.71,90448.0,27.2213,27.2396,27.1938,27.1938,90448.0
2022-05-16 14:50:00,29.71,29.73,29.68,29.71,318375.0,27.1938,27.2121,27.1664,27.1938,318375.0
2022-05-16 14:55:00,29.71,29.73,29.7,29.71,117522.0,27.1938,27.2121,27.1847,27.1938,117522.0
2022-05-16 15:00:00,29.71,29.72,29.69,29.71,180974.0,27.1938,27.203,27.1755,27.1938,180974.0
2022-05-16 15:05:00,29.71,29.74,29.7,29.7,135092.0,27.1938,27.2213,27.1847,27.1847,135092.0
2022-05-16 15:10:00,29.71,29.71,29.64,29.65,114835.0,27.1938,27.1938,27.1297,27.1389,114835.0
2022-05-16 15:15:00,29.65,29.67,29.61,29.64,189735.0,27.1389,27.1572,27.1023,27.1297,189735.0
2022-05-16 15:20:00,29.63,29.64,29.6,29.61,191730.0,27.1206,27.1297,27.0931,27.1023,191730.0
2022-05-16 15:25:00,29.61,29.63,29.6,29.62,112641.0,27.1023,27.1206,27.0931,27.1114,112641.0
2022-05-16 15:30:00,29.62,29.63,29.59,29.59,213231.0,27.1114,27.1206,27.084,27.084,213231.0
2022-05-16 15:35:00,29.59,29.6,29.56,29.58,325506.0,27.084,27.0931,27.0565,27.0748,325506.0
2022-05-16 15:40:00,29.58,29.59,29.55,29.56,207645.0,27.0748,27.084,27.0474,27.0565,207645.0
2022-05-16 15:45:00,29.56,29.58,29.56,29.57,289771.0,27.0565,27.0748,27.0565,27.0657,289771.0
2022-05-16 15:50:00,29.57,29.6,29.56,29.58,632237.0,27.0657,27.0931,27.0565,27.0748,632237.0
2022-05-16 15:55:00,29.58,29.6,29.54,29.6,591738.0,27.0748,27.0931,27.0382,27.0931,591738.0
2022-05-17 09:30:00,30.64,30.83,30.64,30.81,1223051.0,28.045,28.219,28.045,28.2006,1223051.0
2022-05-17 09:35:00,30.82,30.82,30.67,30.76,755621.0,28.2098,28.2098,28.0725,28.1549,755621.0
2022-05-17 09:40:00,30.76,30.83,30.75,30.79,551580.0,28.1549,28.219,28.1457,28.1823,551580.0
2022-05-17 09:45:00,30.79,30.81,30.6,30.61,666894.0,28.1823,28.2006,28.0084,28.0176,666894.0
2022-05-17 09:50:00,30.61,30.65,30.56,30.58,614128.0,28.0176,28.0542,27.9718,27.9901,614128.0
2022-05-17 09:55:00,30.58,30.6,30.51,30.55,632097.0,27.9901,28.0084,27.9261,27.9627,632097.0
2022-05-17 10:00:00,30.55,30.63,30.54,30.61,401274.0,27.9627,28.0359,27.9535,28.0176,401274.0
2022-05-17 10:05:00,30.62,30.62,30.47,30.47,417640.0,28.0267,28.0267,27.8894,27.8894,417640.0
2022-05-17 10:10:00,30.48,30.48,30.41,30.45,509799.0,27.8986,27.8986,27.8345,27.8711,509799.0
2022-05-17 10:15:00,30.45,30.53,30.44,30.51,517773.0,27.8711,27.9444,27.862,27.9261,517773.0
2022-05-17 10:20:00,30.52,30.57,30.49,30.57,371017.0,27.9352,27.981,27.9078,27.981,371017.0
2022-05-17 10:25:00,30.57,30.6,30.48,30.48,371320.0,27.981,28.0084,27.8986,27.8986,371320.0
2022-05-17 10:30:00,30.48,30.51,30.44,30.46,275457.0,27.8986,27.9261,27.862,27.8803,275457.0
2022-05-17 10:35:00,30.46,30.46,30.22,30.27,1375624.0,27.8803,27.8803,27.6606,27.7064,1375624.0
2022-05-17 10:40:00,30.27,30.28,30.18,30.21,676159.0,27.7064,27.7155,27.624,27.6515,676159.0
2022-05-17 10:45:00,30.21,30.25,30.16,30.25,302858.0,27.6515,27.6881,27.6057,27.6881,302858.0
2022-05-17 10:50:00,30.25,30.26,30.18,30.21,319370.0,27.6881,27.6972,27.624,27.6515,319370.0
2022-05-17 10:55:00,30.22,30.27,30.19,30.23,785398.0,27.6606,27.7064,27.6332,27.6698,785398.0
2022-05-17 11:00:00,30.22,30.27,30.21,30.26,160058.0,27.6606,27.7064,27.6515,27.6972,160058.0
2022-05-17 11:05:00,30.27,30.31,30.26,30.3,196928.0,27.7064,27.743,27.6972,27.7338,196928.0
2022-05-17 11:10:00,30.3,30.33,30.28,30.3,204255.0,27.7338,27.7613,27.7155,27.7338,204255.0
2022-05-17 11:15:00,30.3,30.34,30.27,30.33,207070.0,27.7338,27.7705,27.7064,27.7613,207070.0
2022-05-17 11:20:00,30.33,30.35,30.29,30.35,200545.0,27.7613,27.7796,27.7247,27.7796,200545.0
2022-05-17 11:25:00,30.34,30.37,30.33,30.37,506980.0,27.7705,27.7979,27.7613,27.7979,506980.0
2022-05-17 11:30:00,30.38,30.4,30.33,30.4,178283.0,27.8071,27.8254,27.7613,27.8254,178283.0
2022-05-17 11:35:00,30.4,30.41,30.36,30.38,284134.0,27.8254,27.8345,27.7888,27.8071,284134.0
2022-05-17 11:40:00,30.39,30.42,30.34,30.37,850656.0,27.8162,27.8437,27.7705,27.7979,850656.0
2022-05-17 11:45:00,30.37,30.39,30.35,30.36,155986.0,27.7979,27.8162,27.7796,27.7888,155986.0
2022-05-17 11:50:00,30.36,30.4,30.36,30.36,234393.0,27.7888,27.8254,27.7888,27.7888,234393.0
2022-05-17 11:55:00,30.37,30.37,30.31,30.32,206376.0,27.7979,27.7979,27.743,27.7521,206376.0
2022-05-17 12:00:00,30.32,30.32,30.29,30.3,96528.0,27.7521,27.7521,27.7247,27.7338,96528.0
2022-05-17 12:05:00,30.3,30.3,30.24,30.28,413699.0,27.7338,27.7338,27.6789,27.7155,413699.0
2022-05-17 12:10:00,30.28,30.31,30.25,30.29,194881.0,27.7155,27.743,27.6881,27.7247,194881.0
2022-05-17 12:15:00,30.28,30.35,30.27,30.32,210799.0,27.7155,27.7796,27.7064,27.7521,210799.0
2022-05-17 12:20:00,30.31,30.35,30.29,30.34,382376.0,27.743,27.7796,27.7247,27.7705,382376.0
2022-05-17 12:25:00,30.34,30.39,30.34,30.38,207041.0,27.7705,27.8162,27.7705,27.8071,207041.0
2022-05-17 12:30:00,30.37,30.39,30.35,30.38,870970.0,27.7979,27.8162,27.7796,27.8071,870970.0
2022-05-17 12:35:00,30.37,30.39,30.35,30.36,126649.0,27.7979,27.8162,27.7796,27.7888,126649.0
2022-05-17 12:40:00,30.36,30.39,30.35,30.38,155735.0,27.7888,27.8162,27.7796,27.8071,155735.0
2022-05-17 12:45:00,30.37,30.39,30.33,30.35,204711.0,27.7979,27.8162,27.7613,27.7796,204711.0
2022-05-17 12:50:00,30.35,30.36,30.31,30.35,217118.0,27.7796,27.7888,27.743,27.7796,217118.0
2022-05-17 12:55:00,30.35,30.35,30.32,30.33,163772.0,27.7796,27.7796,27.7521,27.7613,163772.0
2022-05-17 13:00:00,30.33,30.33,30.26,30.28,157934.0,27.7613,27.7613,27.6972,27.7155,157934.0
2022-05-17 13:05:00,30.29,30.32,30.27,30.31,152100.0,27.7247,27.7521,27.7064,27.743,152100.0
2022-05-17 13:10:00,30.3,30.32,30.29,30.3,227647.0,27.7338,27.7521,27.7247,27.7338,227647.0
2022-05-17 13:15:00,30.31,30.35,30.3,30.33,135784.0,27.743,27.7796,27.7338,27.7613,135784.0
2022-05-17 13:20:00,30.33,30.33,30.29,30.3,88732.0,27.7613,27.7613,27.7247,27.7338,88732.0
2022-05-17 13:25:00,30.3,30.32,30.28,30.29,83281.0,27.7338,27.7521,27.7155,27.7247,83281.0
2022-05-17 13:30:00,30.29,30.33,30.28,30.3,91066.0,27.7247,27.7613,27.7155,27.7338,91066.0
2022-05-17 13:35:00,30.3,30.34,30.29,30.33,601546.0,27.7338,27.7705,27.7247,27.7613,601546.0
2022-05-17 13:40:00,30.32,30.34,30.3,30.33,143026.0,27.7521,27.7705,27.7338,27.7613,143026.0
2022-05-17 13:45:00,30.33,30.33,30.27,30.32,141826.0,27.7613,27.7613,27.7064,27.7521,141826.0
2022-05-17 13:50:00,30.32,30.34,30.3,30.32,121880.0,27.7521,27.7705,27.7338,27.7521,121880.0
2022-05-17 13:55:00,30.32,30.33,30.29,30.3,111908.0,27.7521,27.7613,27.7247,27.7338,111908.0
2022-05-17 14:00:00,30.3,30.31,30.23,30.28,82789.0,27.7338,27.743,27.6698,27.7155,82789.0
2022-05-17 14:05:00,30.29,30.37,30.25,30.33,201801.0,27.7247,27.7979,27.6881,27.7613,201801.0
2022-05-17 14:10:00,30.32,30.32,30.17,30.22,745941.0,27.7521,27.7521,27.6149,27.6606,745941.0
2022-05-17 14:15:00,30.22,30.25,30.17,30.21,550944.0,27.6606,27.6881,27.6149,27.6515,550944.0
2022-05-17 14:20:00,30.21,30.21,30.1,30.17,337417.0,27.6515,27.6515,27.5508,27.6149,337417.0
2022-05-17 14:25:00,30.16,30.22,30.15,30.18,636423.0,27.6057,27.6606,27.5965,27.624,636423.0
2022-05-17 14:30:00,30.18,30.22,30.12,30.14,335405.0,27.624,27.6606,27.5691,27.5874,335405.0
2022-05-17 14:35:00,30.14,30.21,30.1,30.21,277801.0,27.5874,27.6515,27.5508,27.6515,277801.0
2022-05-17 14:40:00,30.21,30.29,30.2,30.28,227818.0,27.6515,27.7247,27.6423,27.7155,227818.0
2022-05-17 14:45:00,30.28,30.37,30.27,30.36,161471.0,27.7155,27.7979,27.7064,27.7888,161471.0
2022-05-17 14:50:00,30.36,30.37,30.33,30.34,226950.0,27.7888,27.7979,27.7613,27.7705,226950.0
2022-05-17 14:55:00,30.34,30.38,30.32,30.34,382672.0,27.7705,27.8071,27.7521,27.7705,382672.0
2022-05-17 15:00:00,30.34,30.43,30.33,30.43,377653.0,27.7705,27.8528,27.7613,27.8528,377653.0
2022-05-17 15:05:00,30.43,30.46,30.4,30.43,251273.0,27.8528,27.8803,27.8254,27.8528,251273.0
2022-05-17 15:10:00,30.42,30.43,30.39,30.41,305740.0,27.8437,27.8528,27.8162,27.8345,305740.0
2022-05-17 15:15:00,30.42,30.43,30.4,30.43,242158.0,27.8437,27.8528,27.8254,27.8528,242158.0
2022-05-17 15:20:00,30.43,30.44,30.4,30.42,272111.0,27.8528,27.862,27.8254,27.8437,272111.0
2022-05-17 15:25:00,30.42,30.43,30.4,30.42,192963.0,27.8437,27.8528,27.8254,27.8437,192963.0
2022-05-17 15:30:00,30.42,30.45,30.4,30.44,649132.0,27.8437,27.8711,27.8254,27.862,649132.0
2022-05-17 15:35:00,30.44,30.46,30.43,30.44,270734.0,27.862,27.8803,27.8528,27.862,270734.0
2022-05-17 15:40:00,30.44,30.46,30.42,30.46,838404.0,27.862,27.8803,27.8437,27.8803,838404.0
2022-05-17 15:45:00,30.46,30.46,30.39,30.4,814829.0,27.8803,27.8803,27.8162,27.8254,814829.0
2022-05-17 15:50:00,30.4,30.45,30.4,30.44,1072098.0,27.8254,27.8711,27.8254,27.862,1072098.0
2022-05-17 15:55:00,30.44,30.5,30.42,30.49,2776484.0,27.862,27.9169,27.8437,27.9078,2776484.0
2022-05-18 09:30:00,30.11,30.3,30.05,30.22,1169012.0,27.5599,27.7338,27.505,27.6606,1169012.0
2022-05-18 09:35:00,30.22,30.29,30.15,30.18,894704.0,27.6606,27.7247,27.5965,27.624,894704.0
2022-05-18 09:40:00,30.18,30.19,30.06,30.15,673521.0,27.624,27.6332,27.5142,27.5965,673521.0
2022-05-18 09:45:00,30.14,30.26,30.14,30.23,579768.0,27.5874,27.6972,27.5874,27.6698,579768.0
2022-05-18 09:50:00,30.24,30.26,30.17,30.21,291194.0,27.6789,27.6972,27.6149,27.6515,291194.0
2022-05-18 09:55:00,30.21,30.22,30.11,30.16,262751.0,27.6515,27.6606,27.5599,27.6057,262751.0
2022-05-18 10:00:00,30.16,30.22,30.15,30.17,313293.0,27.6057,27.6606,27.5965,27.6149,313293.0
2022-05-18 10:05:00,30.18,30.23,30.15,30.15,298608.0,27.624,27.6698,27.5965,27.5965,298608.0
2022-05-18 10:10:00,30.15,30.27,30.15,30.27,549138.0,27.5965,27.7064,27.5965,27.7064,549138.0
2022-05-18 10:15:00,30.27,30.3,30.23,30.27,329418.0,27.7064,27.7338,27.6698,27.7064,329418.0
2022-05-18 10:20:00,30.26,30.31,30.25,30.28,246026.0,27.6972,27.743,27.6881,27.7155,246026.0
2022-05-18 10:25:00,30.28,30.32,30.24,30.24,239191.0,27.7155,27.7521,27.6789,27.6789,239191.0
2022-05-18 10:30:00,30.24,30.26,30.19,30.2,418786.0,27.6789,27.6972,27.6332,27.6423,418786.0
2022-05-18 10:35:00,30.2,30.2,30.14,30.17,556747.0,27.6423,27.6423,27.5874,27.6149,556747.0
2022-05-18 10:40:00,30.17,30.2,30.14,30.2,548957.0,27.6149,27.6423,27.5874,27.6423,548957.0
2022-05-18 10:45:00,30.2,30.28,30.18,30.27,206365.0,27.6423,27.7155,27.624,27.7064,206365.0
2022-05-18 10:50:00,30.27,30.29,30.24,30.27,92750.0,27.7064,27.7247,27.6789,27.7064,92750.0
2022-05-18 10:55:00,30.27,30.31,30.25,30.3,109822.0,27.7064,27.743,27.6881,27.7338,109822.0
2022-05-18 11:00:00,30.3,30.3,30.23,30.24,128284.0,27.7338,27.7338,27.6698,27.6789,128284.0
2022-05-18 11:05:00,30.23,30.23,30.16,30.17,149033.0,27.6698,27.6698,27.6057,27.6149,149033.0
2022-05-18 11:10:00,30.16,30.17,30.13,30.13,119525.0,27.6057,27.6149,27.5782,27.5782,119525.0
2022-05-18 11:15:00,30.14,30.14,30.04,30.05,158520.0,27.5874,27.5874,27.4959,27.505,158520.0
2022-05-18 11:20:00,30.05,30.06,30.01,30.04,223296.0,27.505,27.5142,27.4684,27.4959,223296.0
2022-05-18 11:25:00,30.04,30.06,29.95,29.99,555928.0,27.4959,27.5142,27.4135,27.4501,555928.0
2022-05-18 11:30:00,29.99,30.0,29.93,29.96,295557.0,27.4501,27.4592,27.3952,27.4226,295557.0
2022-05-18 11:35:00,29.96,30.0,29.93,29.98,340062.0,27.4226,27.4592,27.3952,27.4409,340062.0
2022-05-18 11:40:00,29.99,30.04,29.98,30.04,589058.0,27.4501,27.4959,27.4409,27.4959,589058.0
2022-05-18 11:45:00,30.03,30.04,29.99,30.01,155054.0,27.4867,27.4959,27.4501,27.4684,155054.0
2022-05-18 11:50:00,30.0,30.04,29.96,29.96,173961.0,27.4592,27.4959,27.4226,27.4226,173961.0
2022-05-18 11:55:00,29.96,29.98,29.93,29.95,162437.0,27.4226,27.4409,27.3952,27.4135,162437.0
2022-05-18 12:00:00,29.94,29.94,29.9,29.93,198118.0,27.4043,27.4043,27.3677,27.3952,198118.0
2022-05-18 12:05:00,29.92,29.93,29.85,29.85,241550.0,27.386,27.3952,27.322,27.322,241550.0
2022-05-18 12:10:00,29.85,29.86,29.82,29.86,160882.0,27.322,27.3311,27.2945,27.3311,160882.0
2022-05-18 12:15:00,29.85,29.88,29.85,29.87,230132.0,27.322,27.3494,27.322,27.3403,230132.0
2022-05-18 12:20:00,29.86,29.88,29.8,29.8,171943.0,27.3311,27.3494,27.2762,27.2762,171943.0
2022-05-18 12:25:00,29.81,29.83,29.79,29.8,301670.0,27.2853,27.3036,27.267,27.2762,301670.0
2022-05-18 12:30:00,29.8,29.84,29.77,29.84,249877.0,27.2762,27.3128,27.2487,27.3128,249877.0
2022-05-18 12:35:00,29.84,29.86,29.83,29.85,120903.0,27.3128,27.3311,27.3036,27.322,120903.0
2022-05-18 12:40:00,29.85,29.86,29.82,29.83,77163.0,27.322,27.3311,27.2945,27.3036,77163.0
2022-05-18 12:45:00,29.82,29.9,29.8,29.9,139704.0,27.2945,27.3677,27.2762,27.3677,139704.0
2022-05-18 12:50:00,29.9,29.93,29.89,29.91,247814.0,27.3677,27.3952,27.3586,27.3769,247814.0
2022-05-18 12:55:00,29.92,29.93,29.88,29.93,84239.0,27.386,27.3952,27.3494,27.3952,84239.0
2022-05-18 13:00:00,29.93,29.93,29.88,29.89,99068.0,27.3952,27.3952,27.3494,27.3586,99068.0
2022-05-18 13:05:00,29.89,29.89,29.79,29.8,271544.0,27.3586,27.3586,27.267,27.2762,271544.0
2022-05-18 13:10:00,29.8,29.8,29.76,29.78,98843.0,27.2762,27.2762,27.2396,27.2579,98843.0
2022-05-18 13:15:00,29.77,29.78,29.73,29.74,212177.0,27.2487,27.2579,27.2121,27.2213,212177.0
2022-05-18 13:20:00,29.74,29.78,29.74,29.74,149894.0,27.2213,27.2579,27.2213,27.2213,149894.0
2022-05-18 13:25:00,29.74,29.77,29.71,29.76,103686.0,27.2213,27.2487,27.1938,27.2396,103686.0
2022-05-18 13:30:00,29.75,29.77,29.74,29.77,135711.0,27.2304,27.2487,27.2213,27.2487,135711.0
2022-05-18 13:35:00,29.77,29.78,29.72,29.76,69908.0,27.2487,27.2579,27.203,27.2396,69908.0
2022-05-18 13:40:00,29.76,29.76,29.69,29.7,211721.0,27.2396,27.2396,27.1755,27.1847,211721.0
2022-05-18 13:45:00,29.71,29.72,29.66,29.69,146245.0,27.1938,27.203,27.148,27.1755,146245.0
2022-05-18 13:50:00,29.7,29.71,29.67,29.7,104421.0,27.1847,27.1938,27.1572,27.1847,104421.0
2022-05-18 13:55:00,29.7,29.71,29.67,29.7,157571.0,27.1847,27.1938,27.1572,27.1847,157571.0
2022-05-18 14:00:00,29.7,29.72,29.67,29.69,156919.0,27.1847,27.203,27.1572,27.1755,156919.0
2022-05-18 14:05:00,29.69,29.71,29.66,29.7,163677.0,27.1755,27.1938,27.148,27.1847,163677.0
2022-05-18 14:10:00,29.7,29.72,29.68,29.68,111817.0,27.1847,27.203,27.1664,27.1664,111817.0
2022-05-18 14:15:00,29.69,29.73,29.66,29.71,216260.0,27.1755,27.2121,27.148,27.1938,216260.0
2022-05-18 14:20:00,29.71,29.75,29.69,29.73,177815.0,27.1938,27.2304,27.1755,27.2121,177815.0
2022-05-18 14:25:00,29.73,29.76,29.72,29.75,162275.0,27.2121,27.2396,27.203,27.2304,162275.0
2022-05-18 14:30:00,29.74,29.76,29.69,29.69,196725.0,27.2213,27.2396,27.1755,27.1755,196725.0
2022-05-18 14:35:00,29.69,29.7,29.65,29.68,123636.0,27.1755,27.1847,27.1389,27.1664,123636.0
2022-05-18 14:40:00,29.68,29.7,29.67,29.68,148555.0,27.1664,27.1847,27.1572,27.1664,148555.0
2022-05-18 14:45:00,29.68,29.7,29.64,29.68,282161.0,27.1664,27.1847,27.1297,27.1664,282161.0
2022-05-18 14:50:00,29.68,29.7,29.65,29.66,263392.0,27.1664,27.1847,27.1389,27.148,263392.0
2022-05-18 14:55:00,29.65,29.67,29.62,29.63,140431.0,27.1389,27.1572,27.1114,27.1206,140431.0
2022-05-18 15:00:00,29.64,29.67,29.63,29.66,353264.0,27.1297,27.1572,27.1206,27.148,353264.0
2022-05-18 15:05:00,29.66,29.7,29.65,29.66,538313.0,27.148,27.1847,27.1389,27.148,538313.0
2022-05-18 15:10:00,29.66,29.71,29.65,29.67,322998.0,27.148,27.1938,27.1389,27.1572,322998.0
2022-05-18 15:15:00,29.67,29.71,29.67,29.68,146827.0,27.1572,27.1938,27.1572,27.1664,146827.0
2022-05-18 15:20:00,29.67,29.69,29.6,29.61,230196.0,27.1572,27.1755,27.0931,27.1023,230196.0
2022-05-18 15:25:00,29.61,29.62,29.59,29.61,233370.0,27.1023,27.1114,27.084,27.1023,233370.0
2022-05-18 15:30:00,29.6,29.64,29.59,29.63,273906.0,27.0931,27.1297,27.084,27.1206,273906.0
2022-05-18 15:35:00,29.62,29.71,29.61,29.7,448792.0,27.1114,27.1938,27.1023,27.1847,448792.0
2022-05-18 15:40:00,29.69,29.71,29.64,29.68,296098.0,27.1755,27.1938,27.1297,27.1664,296098.0
2022-05-18 15:45:00,29.67,29.69,29.64,29.66,707106.0,27.1572,27.1755,27.1297,27.148,707106.0
2022-05-18 15:50:00,29.65,29.69,29.61,29.62,1749429.0,27.1389,27.1755,27.1023,27.1114,1749429.0
2022-05-18 15:55:00,29.61,29.66,29.61,29.63,1830183.0,27.1023,27.148,27.1023,27.1206,1830183.0
2022-05-19 09:30:00,29.75,30.02,29.74,29.9,1032590.0,27.2304,27.4776,27.2213,27.3677,1032590.0
2022-05-19 09:35:00,29.9,30.03,29.83,30.01,917130.0,27.3677,27.4867,27.3036,27.4684,917130.0
2022-05-19 09:40:00,30.01,30.02,29.9,29.9,894152.0,27.4684,27.4776,27.3677,27.3677,894152.0
2022-05-19 09:45:00,29.9,29.94,29.8,29.85,338732.0,27.3677,27.4043,27.2762,27.322,338732.0
2022-05-19 09:50:00,29.86,30.02,29.81,30.0,478848.0,27.3311,27.4776,27.2853,27.4592,478848.0
2022-05-19 09:55:00,30.0,30.12,30.0,30.09,602521.0,27.4592,27.5691,27.4592,27.5416,602521.0
2022-05-19 10:00:00,30.08,30.23,30.07,30.19,273744.0,27.5325,27.6698,27.5233,27.6332,273744.0
2022-05-19 10:05:00,30.19,30.2,30.08,30.12,515025.0,27.6332,27.6423,27.5325,27.5691,515025.0
2022-05-19 10:10:00,30.12,30.19,30.1,30.11,319785.0,27.5691,27.6332,27.5508,27.5599,319785.0
2022-05-19 10:15:00,30.11,30.16,30.09,30.1,235462.0,27.5599,27.6057,27.5416,27.5508,235462.0
2022-05-19 10:20:00,30.1,30.18,30.09,30.15,298090.0,27.5508,27.624,27.5416,27.5965,298090.0
2022-05-19 10:25:00,30.14,30.16,30.0,30.03,293607.0,27.5874,27.6057,27.4592,27.4867,293607.0
2022-05-19 10:30:00,30.02,30.08,29.98,30.08,363073.0,27.4776,27.5325,27.4409,27.5325,363073.0
2022-05-19 10:35:00,30.07,30.1,29.97,29.99,339746.0,27.5233,27.5508,27.4318,27.4501,339746.0
2022-05-19 10:40:00,29.99,29.99,29.91,29.94,435937.0,27.4501,27.4501,27.3769,27.4043,435937.0
2022-05-19 10:45:00,29.95,29.99,29.93,29.95,267345.0,27.4135,27.4501,27.3952,27.4135,267345.0
2022-05-19 10:50:00,29.95,30.04,29.93,30.03,183128.0,27.4135,27.4959,27.3952,27.4867,183128.0
2022-05-19 10:55:00,30.03,30.09,30.02,30.07,184207.0,27.4867,27.5416,27.4776,27.5233,184207.0
2022-05-19 11:00:00,30.07,30.11,30.06,30.08,172965.0,27.5233,27.5599,27.5142,27.5325,172965.0
2022-05-19 11:05:00,30.08,30.11,30.03,30.11,153807.0,27.5325,27.5599,27.4867,27.5599,153807.0
2022-05-19 11:10:00,30.11,30.17,30.1,30.1,108388.0,27.5599,27.6149,27.5508,27.5508,108388.0
2022-05-19 11:15:00,30.1,30.12,30.06,30.11,178650.0,27.5508,27.5691,27.5142,27.5599,178650.0
2022-05-19 11:20:00,30.1,30.16,30.06,30.14,192487.0,27.5508,27.6057,27.5142,27.5874,192487.0
2022-05-19 11:25:00,30.14,30.15,30.09,30.11,135708.0,27.5874,27.5965,27.5416,27.5599,135708.0
2022-05-19 11:30:00,30.12,30.19,30.11,30.19,162925.0,27.5691,27.6332,27.5599,27.6332,162925.0
2022-05-19 11:35:00,30.19,30.23,30.17,30.21,337620.0,27.6332,27.6698,27.6149,27.6515,337620.0
2022-05-19 11:40:00,30.21,30.3,30.21,30.29,413753.0,27.6515,27.7338,27.6515,27.7247,413753.0
2022-05-19 11:45:00,30.29,30.35,30.27,30.33,544796.0,27.7247,27.7796,27.7064,27.7613,544796.0
2022-05-19 11:50:00,30.32,30.34,30.29,30.31,652076.0,27.7521,27.7705,27.7247,27.743,652076.0
2022-05-19 11:55:00,30.31,30.32,30.28,30.3,185890.0,27.743,27.7521,27.7155,27.7338,185890.0
2022-05-19 12:00:00,30.31,30.33,30.28,30.32,134533.0,27.743,27.7613,27.7155,27.7521,134533.0
2022-05-19 12:05:00,30.32,30.37,30.3,30.35,127069.0,27.7521,27.7979,27.7338,27.7796,127069.0
2022-05-19 12:10:00,30.35,30.42,30.35,30.4,443034.0,27.7796,27.8437,27.7796,27.8254,443034.0
2022-05-19 12:15:00,30.4,30.43,30.36,30.36,142816.0,27.8254,27.8528,27.7888,27.7888,142816.0
2022-05-19 12:20:00,30.36,30.36,30.29,30.33,85677.0,27.7888,27.7888,27.7247,27.7613,85677.0
2022-05-19 12:25:00,30.34,30.37,30.32,30.35,100909.0,27.7705,27.7979,27.7521,27.7796,100909.0
2022-05-19 12:30:00,30.35,30.36,30.31,30.33,95165.0,27.7796,27.7888,27.743,27.7613,95165.0
2022-05-19 12:35:00,30.32,30.32,30.23,30.23,294760.0,27.7521,27.7521,27.6698,27.6698,294760.0
2022-05-19 12:40:00,30.23,30.24,30.19,30.2,244900.0,27.6698,27.6789,27.6332,27.6423,244900.0
2022-05-19 12:45:00,30.19,30.2,30.16,30.19,216893.0,27.6332,27.6423,27.6057,27.6332,216893.0
2022-05-19 12:50:00,30.19,30.25,30.18,30.23,356770.0,27.6332,27.6881,27.624,27.6698,356770.0
2022-05-19 12:55:00,30.22,30.3,30.21,30.3,102889.0,27.6606,27.7338,27.6515,27.7338,102889.0
2022-05-19 13:00:00,30.29,30.31,30.26,30.29,171649.0,27.7247,27.743,27.6972,27.7247,171649.0
2022-05-19 13:05:00,30.29,30.35,30.28,30.29,195197.0,27.7247,27.7796,27.7155,27.7247,195197.0
2022-05-19 13:10:00,30.29,30.3,30.21,30.24,271232.0,27.7247,27.7338,27.6515,27.6789,271232.0
2022-05-19 13:15:00,30.24,30.31,30.2,30.31,242170.0,27.6789,27.743,27.6423,27.743,242170.0
2022-05-19 13:20:00,30.31,30.34,30.28,30.33,278982.0,27.743,27.7705,27.7155,27.7613,278982.0
2022-05-19 13:25:00,30.34,30.34,30.31,30.33,94643.0,27.7705,27.7705,27.743,27.7613,94643.0
2022-05-19 13:30:00,30.33,30.39,30.3,30.35,178568.0,27.7613,27.8162,27.7338,27.7796,178568.0
2022-05-19 13:35:00,30.35,30.38,30.33,30.37,130436.0,27.7796,27.8071,27.7613,27.7979,130436.0
2022-05-19 13:40:00,30.36,30.37,30.34,30.35,111855.0,27.7888,27.7979,27.7705,27.7796,111855.0
2022-05-19 13:45:00,30.35,30.37,30.25,30.26,132268.0,27.7796,27.7979,27.6881,27.6972,132268.0
2022-05-19 13:50:00,30.26,30.37,30.26,30.37,213588.0,27.6972,27.7979,27.6972,27.7979,213588.0
2022-05-19 13:55:00,30.37,30.45,30.37,30.43,154864.0,27.7979,27.8711,27.7979,27.8528,154864.0
2022-05-19 14:00:00,30.43,30.43,30.36,30.38,187117.0,27.8528,27.8528,27.7888,27.8071,187117.0
2022-05-19 14:05:00,30.37,30.39,30.33,30.38,207887.0,27.7979,27.8162,27.7613,27.8071,207887.0
2022-05-19 14:10:00,30.38,30.41,30.35,30.37,119660.0,27.8071,27.8345,27.7796,27.7979,119660.0
2022-05-19 14:15:00,30.37,30.41,30.33,30.33,81181.0,27.7979,27.8345,27.7613,27.7613,81181.0
2022-05-19 14:20:00,30.33,30.38,30.31,30.36,177834.0,27.7613,27.8071,27.743,27.7888,177834.0
2022-05-19 14:25:00,30.37,30.38,30.32,30.34,110298.0,27.7979,27.8071,27.7521,27.7705,110298.0
2022-05-19 14:30:00,30.34,30.38,30.33,30.36,154162.0,27.7705,27.8071,27.7613,27.7888,154162.0
2022-05-19 14:35:00,30.35,30.45,30.34,30.42,298713.0,27.7796,27.8711,27.7705,27.8437,298713.0
2022-05-19 14:40:00,30.41,30.41,30.34,30.4,142108.0,27.8345,27.8345,27.7705,27.8254,142108.0
2022-05-19 14:45:00,30.4,30.42,30.37,30.42,320090.0,27.8254,27.8437,27.7979,27.8437,320090.0
2022-05-19 14:50:00,30.42,30.44,30.39,30.43,141848.0,27.8437,27.862,27.8162,27.8528,141848.0
2022-05-19 14:55:00,30.42,30.42,30.35,30.39,264141.0,27.8437,27.8437,27.7796,27.8162,264141.0
2022-05-19 15:00:00,30.4,30.44,30.37,30.41,537877.0,27.8254,27.862,27.7979,27.8345,537877.0
2022-05-19 15:05:00,30.41,30.44,30.38,30.39,277400.0,27.8345,27.862,27.8071,27.8162,277400.0
2022-05-19 15:10:00,30.39,30.4,30.35,30.37,341850.0,27.8162,27.8254,27.7796,27.7979,341850.0
2022-05-19 15:15:00,30.38,30.38,30.31,30.33,263415.0,27.8071,27.8071,27.743,27.7613,263415.0
2022-05-19 15:20:00,30.33,30.33,30.23,30.23,337240.0,27.7613,27.7613,27.6698,27.6698,337240.0
2022-05-19 15:25:00,30.24,30.26,30.2,30.21,255601.0,27.6789,27.6972,27.6423,27.6515,255601.0
2022-05-19 15:30:00,30.21,30.25,30.2,30.23,349208.0,27.6515,27.6881,27.6423,27.6698,349208.0
2022-05-19 15:35:00,30.23,30.26,30.21,30.23,264924.0,27.6698,27.6972,27.6515,27.6698,264924.0
2022-05-19 15:40:00,30.24,30.36,30.23,30.36,566768.0,27.6789,27.7888,27.6698,27.7888,566768.0
2022-05-19 15:45:00,30.35,30.38,30.33,30.37,709983.0,27.7796,27.8071,27.7613,27.7979,709983.0
2022-05-19 15:50:00,30.38,30.38,30.31,30.34,1306149.0,27.8071,27.8071,27.743,27.7705,1306149.0
2022-05-19 15:55:00,30.34,30.36,30.3,30.3,2658873.0,27.7705,27.7888,27.7338,27.7338,2658873.0
2022-05-20 09:30:00,30.7,30.89,30.65,30.65,1797565.0,28.1,28.2739,28.0542,28.0542,1797565.0
2022-05-20 09:35:00,30.65,30.7,30.56,30.68,958715.0,28.0542,28.1,27.9718,28.0817,958715.0
2022-05-20 09:40:00,30.68,30.78,30.64,30.73,368432.0,28.0817,28.1732,28.045,28.1274,368432.0
2022-05-20 09:45:00,30.73,30.74,30.61,30.62,324866.0,28.1274,28.1366,28.0176,28.0267,324866.0
2022-05-20 09:50:00,30.62,30.7,30.6,30.66,280323.0,28.0267,28.1,28.0084,28.0634,280323.0
2022-05-20 09:55:00,30.66,30.7,30.64,30.67,267113.0,28.0634,28.1,28.045,28.0725,267113.0
2022-05-20 10:00:00,30.67,30.68,30.6,30.63,212039.0,28.0725,28.0817,28.0084,28.0359,212039.0
2022-05-20 10:05:00,30.64,30.66,30.51,30.52,383759.0,28.045,28.0634,27.9261,27.9352,383759.0
2022-05-20 10:10:00,30.52,30.55,30.49,30.55,277661.0,27.9352,27.9627,27.9078,27.9627,277661.0
2022-05-20 10:15:00,30.55,30.59,30.54,30.59,165325.0,27.9627,27.9993,27.9535,27.9993,165325.0
2022-05-20 10:20:00,30.59,30.6,30.52,30.59,524341.0,27.9993,28.0084,27.9352,27.9993,524341.0
2022-05-20 10:25:00,30.59,30.69,30.57,30.68,281508.0,27.9993,28.0908,27.981,28.0817,281508.0
2022-05-20 10:30:00,30.68,30.69,30.63,30.63,264675.0,28.0817,28.0908,28.0359,28.0359,264675.0
2022-05-20 10:35:00,30.63,30.64,30.59,30.61,167918.0,28.0359,28.045,27.9993,28.0176,167918.0
2022-05-20 10:40:00,30.61,30.63,30.59,30.61,151681.0,28.0176,28.0359,27.9993,28.0176,151681.0
2022-05-20 10:45:00,30.61,30.62,30.52,30.53,149585.0,28.0176,28.0267,27.9352,27.9444,149585.0
2022-05-20 10:50:00,30.53,30.53,30.43,30.44,222706.0,27.9444,27.9444,27.8528,27.862,222706.0
2022-05-20 10:55:00,30.44,30.45,30.36,30.36,255948.0,27.862,27.8711,27.7888,27.7888,255948.0
2022-05-20 11:00:00,30.37,30.4,30.34,30.39,157124.0,27.7979,27.8254,27.7705,27.8162,157124.0
2022-05-20 11:05:00,30.39,30.4,30.31,30.33,354125.0,27.8162,27.8254,27.743,27.7613,354125.0
2022-05-20 11:10:00,30.33,30.33,30.25,30.3,194517.0,27.7613,27.7613,27.6881,27.7338,194517.0
2022-05-20 11:15:00,30.3,30.3,30.23,30.25,237343.0,27.7338,27.7338,27.6698,27.6881,237343.0
2022-05-20 11:20:00,30.25,30.27,30.22,30.23,217755.0,27.6881,27.7064,27.6606,27.6698,217755.0
2022-05-20 11:25:00,30.23,30.33,30.21,30.3,241728.0,27.6698,27.7613,27.6515,27.7338,241728.0
2022-05-20 11:30:00,30.3,30.37,30.29,30.37,359219.0,27.7338,27.7979,27.7247,27.7979,359219.0
2022-05-20 11:35:00,30.37,30.37,30.29,30.32,294482.0,27.7979,27.7979,27.7247,27.7521,294482.0
2022-05-20 11:40:00,30.32,30.37,30.3,30.3,221507.0,27.7521,27.7979,27.7338,27.7338,221507.0
2022-05-20 11:45:00,30.3,30.36,30.3,30.36,184308.0,27.7338,27.7888,27.7338,27.7888,184308.0
2022-05-20 11:50:00,30.35,30.38,30.31,30.32,170299.0,27.7796,27.8071,27.743,27.7521,170299.0
2022-05-20 11:55:00,30.33,30.33,30.28,30.28,253048.0,27.7613,27.7613,27.7155,27.7155,253048.0
2022-05-20 12:00:00,30.28,30.29,30.21,30.22,214345.0,27.7155,27.7247,27.6515,27.6606,214345.0
2022-05-20 12:05:00,30.22,30.25,30.12,30.12,236715.0,27.6606,27.6881,27.5691,27.5691,236715.0
2022-05-20 12:10:00,30.12,30.18,30.06,30.18,479078.0,27.5691,27.624,27.5142,27.624,479078.0
2022-05-20 12:15:00,30.18,30.18,30.12,30.13,264706.0,27.624,27.624,27.5691,27.5782,264706.0
2022-05-20 12:20:00,30.13,30.16,30.12,30.15,601375.0,27.5782,27.6057,27.5691,27.5965,601375.0
2022-05-20 12:25:00,30.14,30.14,30.08,30.12,152332.0,27.5874,27.5874,27.5325,27.5691,152332.0
2022-05-20 12:30:00,30.11,30.16,30.1,30.12,97999.0,27.5599,27.6057,27.5508,27.5691,97999.0
2022-05-20 12:35:00,30.11,30.12,30.05,30.07,136881.0,27.5599,27.5691,27.505,27.5233,136881.0
2022-05-20 12:40:00,30.07,30.07,30.0,30.01,229752.0,27.5233,27.5233,27.4592,27.4684,229752.0
2022-05-20 12:45:00,30.01,30.12,30.0,30.12,2601871.0,27.4684,27.5691,27.4592,27.5691,2601871.0
2022-05-20 12:50:00,30.12,30.13,30.04,30.05,420895.0,27.5691,27.5782,27.4959,27.505,420895.0
2022-05-20 12:55:00,30.05,30.12,30.04,30.11,776742.0,27.505,27.5691,27.4959,27.5599,776742.0
2022-05-20 13:00:00,30.11,30.11,30.05,30.09,230029.0,27.5599,27.5599,27.505,27.5416,230029.0
2022-05-20 13:05:00,30.09,30.11,30.03,30.05,137762.0,27.5416,27.5599,27.4867,27.505,137762.0
2022-05-20 13:10:00,30.05,30.06,30.02,30.04,183654.0,27.505,27.5142,27.4776,27.4959,183654.0
2022-05-20 13:15:00,30.05,30.07,30.03,30.03,235180.0,27.505,27.5233,27.4867,27.4867,235180.0
2022-05-20 13:20:00,30.04,30.04,29.98,30.01,430330.0,27.4959,27.4959,27.4409,27.4684,430330.0
2022-05-20 13:25:00,30.0,30.0,29.95,29.96,153830.0,27.4592,27.4592,27.4135,27.4226,153830.0
2022-05-20 13:30:00,29.96,30.1,29.95,30.09,328234.0,27.4226,27.5508,27.4135,27.5416,328234.0
2022-05-20 13:35:00,30.09,30.13,30.06,30.09,304112.0,27.5416,27.5782,27.5142,27.5416,304112.0
2022-05-20 13:40:00,30.09,30.13,30.07,30.13,148975.0,27.5416,27.5782,27.5233,27.5782,148975.0
2022-05-20 13:45:00,30.12,30.17,30.1,30.13,147736.0,27.5691,27.6149,27.5508,27.5782,147736.0
2022-05-20 13:50:00,30.13,30.17,30.11,30.15,105111.0,27.5782,27.6149,27.5599,27.5965,105111.0
2022-05-20 13:55:00,30.15,30.18,30.14,30.17,144649.0,27.5965,27.624,27.5874,27.6149,144649.0
2022-05-20 14:00:00,30.16,30.18,30.13,30.15,163541.0,27.6057,27.624,27.5782,27.5965,163541.0
2022-05-20 14:05:00,30.15,30.16,30.09,30.12,144056.0,27.5965,27.6057,27.5416,27.5691,144056.0
2022-05-20 14:10:00,30.12,30.15,30.09,30.11,124449.0,27.5691,27.5965,27.5416,27.5599,124449.0
2022-05-20 14:15:00,30.1,30.13,30.05,30.08,124334.0,27.5508,27.5782,27.505,27.5325,124334.0
2022-05-20 14:20:00,30.08,30.09,30.04,30.08,128447.0,27.5325,27.5416,27.4959,27.5325,128447.0
2022-05-20 14:25:00,30.08,30.08,30.05,30.07,66491.0,27.5325,27.5325,27.505,27.5233,66491.0
2022-05-20 14:30:00,30.07,30.08,29.99,30.02,151887.0,27.5233,27.5325,27.4501,27.4776,151887.0
2022-05-20 14:35:00,30.02,30.05,30.01,30.04,130684.0,27.4776,27.505,27.4684,27.4959,130684.0
2022-05-20 14:40:00,30.05,30.1,30.03,30.1,155195.0,27.505,27.5508,27.4867,27.5508,155195.0
2022-05-20 14:45:00,30.09,30.11,30.04,30.1,182217.0,27.5416,27.5599,27.4959,27.5508,182217.0
2022-05-20 14:50:00,30.1,30.19,30.08,30.16,291398.0,27.5508,27.6332,27.5325,27.6057,291398.0
2022-05-20 14:55:00,30.16,30.18,30.12,30.12,244446.0,27.6057,27.624,27.5691,27.5691,244446.0
2022-05-20 15:00:00,30.12,30.16,30.07,30.09,163454.0,27.5691,27.6057,27.5233,27.5416,163454.0
2022-05-20 15:05:00,30.09,30.11,30.07,30.1,108444.0,27.5416,27.5599,27.5233,27.5508,108444.0
2022-05-20 15:10:00,30.1,30.11,30.06,30.08,177539.0,27.5508,27.5599,27.5142,27.5325,177539.0
2022-05-20 15:15:00,30.08,30.13,30.07,30.13,205726.0,27.5325,27.5782,27.5233,27.5782,205726.0
2022-05-20 15:20:00,30.14,30.19,30.13,30.17,134643.0,27.5874,27.6332,27.5782,27.6149,134643.0
2022-05-20 15:25:00,30.17,30.28,30.15,30.27,355952.0,27.6149,27.7155,27.5965,27.7064,355952.0
2022-05-20 15:30:00,30.28,30.34,30.23,30.34,384050.0,27.7155,27.7705,27.6698,27.7705,384050.0
2022-05-20 15:35:00,30.34,30.42,30.3,30.36,761386.0,27.7705,27.8437,27.7338,27.7888,761386.0
2022-05-20 15:40:00,30.37,30.45,30.36,30.38,426531.0,27.7979,27.8711,27.7888,27.8071,426531.0
2022-05-20 15:45:00,30.39,30.39,30.32,30.36,521029.0,27.8162,27.8162,27.7521,27.7888,521029.0
2022-05-20 15:50:00,30.36,30.4,30.32,30.38,1176144.0,27.7888,27.8254,27.7521,27.8071,1176144.0
2022-05-20 15:55:00,30.38,30.46,30.33,30.42,1716687.0,27.8071,27.8803,27.7613,27.8437,1716687.0
2022-05-23 09:30:00,30.39,30.4,30.23,30.3,1019002.0,27.8162,27.8254,27.6698,27.7338,1019002.0
2022-05-23 09:35:00,30.31,30.32,30.15,30.15,704697.0,27.743,27.7521,27.5965,27.5965,704697.0
2022-05-23 09:40:00,30.15,30.34,30.11,30.33,869720.0,27.5965,27.7705,27.5599,27.7613,869720.0
2022-05-23 09:45:00,30.33,30.41,30.27,30.36,881713.0,27.7613,27.8345,27.7064,27.7888,881713.0
2022-05-23 09:50:00,30.36,30.43,30.31,30.33,579116.0,27.7888,27.8528,27.743,27.7613,579116.0
2022-05-23 09:55:00,30.33,30.34,30.19,30.21,214016.0,27.7613,27.7705,27.6332,27.6515,214016.0
2022-05-23 10:00:00,30.21,30.22,30.11,30.13,229809.0,27.6515,27.6606,27.5599,27.5782,229809.0
2022-05-23 10:05:00,30.13,30.19,30.11,30.17,353615.0,27.5782,27.6332,27.5599,27.6149,353615.0
2022-05-23 10:10:00,30.18,30.24,30.15,30.21,353645.0,27.624,27.6789,27.5965,27.6515,353645.0
2022-05-23 10:15:00,30.21,30.29,30.19,30.26,254538.0,27.6515,27.7247,27.6332,27.6972,254538.0
2022-05-23 10:20:00,30.26,30.27,30.21,30.24,393854.0,27.6972,27.7064,27.6515,27.6789,393854.0
2022-05-23 10:25:00,30.24,30.27,30.15,30.27,171413.0,27.6789,27.7064,27.5965,27.7064,171413.0
2022-05-23 10:30:00,30.27,30.33,30.23,30.3,219799.0,27.7064,27.7613,27.6698,27.7338,219799.0
2022-05-23 10:35:00,30.3,30.32,30.27,30.3,205516.0,27.7338,27.7521,27.7064,27.7338,205516.0
2022-05-23 10:40:00,30.29,30.32,30.25,30.28,105435.0,27.7247,27.7521,27.6881,27.7155,105435.0
2022-05-23 10:45:00,30.28,30.32,30.22,30.28,186933.0,27.7155,27.7521,27.6606,27.7155,186933.0
2022-05-23 10:50:00,30.27,30.28,30.19,30.22,176103.0,27.7064,27.7155,27.6332,27.6606,176103.0
2022-05-23 10:55:00,30.22,30.24,30.2,30.24,60722.0,27.6606,27.6789,27.6423,27.6789,60722.0
2022-05-23 11:00:00,30.24,30.3,30.19,30.3,211593.0,27.6789,27.7338,27.6332,27.7338,211593.0
2022-05-23 11:05:00,30.3,30.34,30.23,30.25,190566.0,27.7338,27.7705,27.6698,27.6881,190566.0
2022-05-23 11:10:00,30.25,30.26,30.21,30.26,159480.0,27.6881,27.6972,27.6515,27.6972,159480.0
2022-05-23 11:15:00,30.26,30.29,30.23,30.26,327161.0,27.6972,27.7247,27.6698,27.6972,327161.0
2022-05-23 11:20:00,30.25,30.3,30.24,30.27,226485.0,27.6881,27.7338,27.6789,27.7064,226485.0
2022-05-23 11:25:00,30.26,30.31,30.25,30.3,309760.0,27.6972,27.743,27.6881,27.7338,309760.0
2022-05-23 11:30:00,30.3,30.38,30.3,30.37,255734.0,27.7338,27.8071,27.7338,27.7979,255734.0
2022-05-23 11:35:00,30.37,30.39,30.34,30.36,315641.0,27.7979,27.8162,27.7705,27.7888,315641.0
2022-05-23 11:40:00,30.36,30.37,30.34,30.36,161121.0,27.7888,27.7979,27.7705,27.7888,161121.0
2022-05-23 11:45:00,30.35,30.36,30.3,30.33,88437.0,27.7796,27.7888,27.7338,27.7613,88437.0
2022-05-23 11:50:00,30.32,30.34,30.31,30.32,108965.0,27.7521,27.7705,27.743,27.7521,108965.0
2022-05-23 11:55:00,30.32,30.35,30.31,30.32,46298.0,27.7521,27.7796,27.743,27.7521,46298.0
2022-05-23 12:00:00,30.32,30.37,30.31,30.36,100175.0,27.7521,27.7979,27.743,27.7888,100175.0
2022-05-23 12:05:00,30.36,30.39,30.33,30.37,221190.0,27.7888,27.8162,27.7613,27.7979,221190.0
2022-05-23 12:10:00,30.38,30.38,30.34,30.36,86653.0,27.8071,27.8071,27.7705,27.7888,86653.0
2022-05-23 12:15:00,30.36,30.37,30.33,30.35,214245.0,27.7888,27.7979,27.7613,27.7796,214245.0
2022-05-23 12:20:00,30.35,30.37,30.34,30.37,117195.0,27.7796,27.7979,27.7705,27.7979,117195.0
2022-05-23 12:25:00,30.37,30.39,30.34,30.35,59318.0,27.7979,27.8162,27.7705,27.7796,59318.0
2022-05-23 12:30:00,30.35,30.35,30.31,30.33,81738.0,27.7796,27.7796,27.743,27.7613,81738.0
2022-05-23 12:35:00,30.33,30.37,30.32,30.37,212573.0,27.7613,27.7979,27.7521,27.7979,212573.0
2022-05-23 12:40:00,30.38,30.38,30.35,30.38,60091.0,27.8071,27.8071,27.7796,27.8071,60091.0
2022-05-23 12:45:00,30.38,30.39,30.33,30.33,103589.0,27.8071,27.8162,27.7613,27.7613,103589.0
2022-05-23 12:50:00,30.33,30.34,30.31,30.31,105284.0,27.7613,27.7705,27.743,27.743,105284.0
2022-05-23 12:55:00,30.3,30.31,30.29,30.3,204508.0,27.7338,27.743,27.7247,27.7338,204508.0
2022-05-23 13:00:00,30.3,30.3,30.25,30.25,120332.0,27.7338,27.7338,27.6881,27.6881,120332.0
2022-05-23 13:05:00,30.25,30.27,30.23,30.26,47501.0,27.6881,27.7064,27.6698,27.6972,47501.0
2022-05-23 13:10:00,30.25,30.28,30.23,30.27,61460.0,27.6881,27.7155,27.6698,27.7064,61460.0
2022-05-23 13:15:00,30.26,30.27,30.21,30.21,75534.0,27.6972,27.7064,27.6515,27.6515,75534.0
2022-05-23 13:20:00,30.21,30.21,30.18,30.21,78299.0,27.6515,27.6515,27.624,27.6515,78299.0
2022-05-23 13:25:00,30.21,30.25,30.21,30.25,41807.0,27.6515,27.6881,27.6515,27.6881,41807.0
2022-05-23 13:30:00,30.24,30.27,30.21,30.26,72149.0,27.6789,27.7064,27.6515,27.6972,72149.0
2022-05-23 13:35:00,30.26,30.27,30.24,30.26,35398.0,27.6972,27.7064,27.6789,27.6972,35398.0
2022-05-23 13:40:00,30.26,30.28,30.24,30.26,79136.0,27.6972,27.7155,27.6789,27.6972,79136.0
2022-05-23 13:45:00,30.26,30.31,30.25,30.29,51233.0,27.6972,27.743,27.6881,27.7247,51233.0
2022-05-23 13:50:00,30.29,30.29,30.27,30.28,73827.0,27.7247,27.7247,27.7064,27.7155,73827.0
2022-05-23 13:55:00,30.28,30.28,30.26,30.28,80879.0,27.7155,27.7155,27.6972,27.7155,80879.0
2022-05-23 14:00:00,30.28,30.31,30.27,30.29,283069.0,27.7155,27.743,27.7064,27.7247,283069.0
2022-05-23 14:05:00,30.28,30.3,30.27,30.3,105055.0,27.7155,27.7338,27.7064,27.7338,105055.0
2022-05-23 14:10:00,30.3,30.33,30.29,30.33,192177.0,27.7338,27.7613,27.7247,27.7613,192177.0
2022-05-23 14:15:00,30.33,30.34,30.31,30.34,170957.0,27.7613,27.7705,27.743,27.7705,170957.0
2022-05-23 14:20:00,30.34,30.36,30.33,30.34,94188.0,27.7705,27.7888,27.7613,27.7705,94188.0
2022-05-23 14:25:00,30.33,30.35,30.32,30.33,264544.0,27.7613,27.7796,27.7521,27.7613,264544.0
2022-05-23 14:30:00,30.33,30.36,30.32,30.33,128771.0,27.7613,27.7888,27.7521,27.7613,128771.0
2022-05-23 14:35:00,30.33,30.35,30.32,30.34,120238.0,27.7613,27.7796,27.7521,27.7705,120238.0
2022-05-23 14:40:00,30.34,30.36,30.32,30.36,94832.0,27.7705,27.7888,27.7521,27.7888,94832.0
2022-05-23 14:45:00,30.36,30.36,30.31,30.32,272970.0,27.7888,27.7888,27.743,27.7521,272970.0
2022-05-23 14:50:00,30.33,30.34,30.31,30.33,335821.0,27.7613,27.7705,27.743,27.7613,335821.0
2022-05-23 14:55:00,30.33,30.33,30.29,30.32,479889.0,27.7613,27.7613,27.7247,27.7521,479889.0
2022-05-23 15:00:00,30.32,30.37,30.31,30.35,333372.0,27.7521,27.7979,27.743,27.7796,333372.0
2022-05-23 15:05:00,30.35,30.39,30.35,30.39,94051.0,27.7796,27.8162,27.7796,27.8162,94051.0
2022-05-23 15:10:00,30.39,30.39,30.3,30.33,152786.0,27.8162,27.8162,27.7338,27.7613,152786.0
2022-05-23 15:15:00,30.33,30.36,30.32,30.36,419996.0,27.7613,27.7888,27.7521,27.7888,419996.0
2022-05-23 15:20:00,30.36,30.37,30.3,30.32,278214.0,27.7888,27.7979,27.7338,27.7521,278214.0
2022-05-23 15:25:00,30.32,30.34,30.31,30.32,217652.0,27.7521,27.7705,27.743,27.7521,217652.0
2022-05-23 15:30:00,30.32,30.34,30.31,30.32,242953.0,27.7521,27.7705,27.743,27.7521,242953.0
2022-05-23 15:35:00,30.33,30.35,30.3,30.3,309591.0,27.7613,27.7796,27.7338,27.7338,309591.0
2022-05-23 15:40:00,30.3,30.33,30.29,30.3,192972.0,27.7338,27.7613,27.7247,27.7338,192972.0
2022-05-23 15:45:00,30.3,30.32,30.28,30.29,277611.0,27.7338,27.7521,27.7155,27.7247,277611.0
2022-05-23 15:50:00,30.29,30.34,30.29,30.31,545525.0,27.7247,27.7705,27.7247,27.743,545525.0
2022-05-23 15:55:00,30.3,30.37,30.3,30.35,1007951.0,27.7338,27.7979,27.7338,27.7796,1007951.0
2022-05-24 09:30:00,29.67,29.69,29.45,29.46,972785.0,27.1572,27.1755,26.9558,26.965,972785.0
2022-05-24 09:35:00,29.46,29.55,29.41,29.43,1208489.0,26.965,27.0474,26.9192,26.9375,1208489.0
2022-05-24 09:40:00,29.42,29.45,29.37,29.43,523782.0,26.9284,26.9558,26.8826,26.9375,523782.0
2022-05-24 09:45:00,29.42,29.46,29.35,29.36,601033.0,26.9284,26.965,26.8643,26.8735,601033.0
2022-05-24 09:50:00,29.36,29.45,29.34,29.39,947160.0,26.8735,26.9558,26.8551,26.9009,947160.0
2022-05-24 09:55:00,29.39,29.39,29.3,29.33,908726.0,26.9009,26.9009,26.8185,26.846,908726.0
2022-05-24 10:00:00,29.33,29.33,29.23,29.27,239941.0,26.846,26.846,26.7545,26.7911,239941.0
2022-05-24 10:05:00,29.26,29.29,29.21,29.22,521760.0,26.7819,26.8094,26.7362,26.7453,521760.0
2022-05-24 10:10:00,29.21,29.25,29.16,29.18,732752.0,26.7362,26.7728,26.6904,26.7087,732752.0
2022-05-24 10:15:00,29.19,29.19,29.12,29.14,988491.0,26.7178,26.7178,26.6538,26.6721,988491.0
2022-05-24 10:20:00,29.15,29.24,29.14,29.21,729328.0,26.6812,26.7636,26.6721,26.7362,729328.0
2022-05-24 10:25:00,29.2,29.26,29.17,29.24,557006.0,26.727,26.7819,26.6995,26.7636,557006.0
2022-05-24 10:30:00,29.24,29.27,29.23,29.25,165303.0,26.7636,26.7911,26.7545,26.7728,165303.0
2022-05-24 10:35:00,29.24,29.3,29.22,29.23,220027.0,26.7636,26.8185,26.7453,26.7545,220027.0
2022-05-24 10:40:00,29.24,29.24,29.17,29.2,317241.0,26.7636,26.7636,26.6995,26.727,317241.0
2022-05-24 10:45:00,29.2,29.23,29.11,29.12,536443.0,26.727,26.7545,26.6446,26.6538,536443.0
2022-05-24 10:50:00,29.11,29.14,29.08,29.12,196109.0,26.6446,26.6721,26.6172,26.6538,196109.0
2022-05-24 10:55:00,29.12,29.17,29.11,29.16,105422.0,26.6538,26.6995,26.6446,26.6904,105422.0
2022-05-24 11:00:00,29.16,29.18,29.14,29.16,157553.0,26.6904,26.7087,26.6721,26.6904,157553.0
2022-05-24 11:05:00,29.16,29.21,29.13,29.14,2357091.0,26.6904,26.7362,26.6629,26.6721,2357091.0
2022-05-24 11:10:00,29.14,29.16,29.1,29.11,194648.0,26.6721,26.6904,26.6355,26.6446,194648.0
2022-05-24 11:15:00,29.11,29.19,29.1,29.13,160068.0,26.6446,26.7178,26.6355,26.6629,160068.0
2022-05-24 11:20:00,29.13,29.18,29.1,29.17,171661.0,26.6629,26.7087,26.6355,26.6995,171661.0
2022-05-24 11:25:00,29.17,29.19,29.15,29.18,386091.0,26.6995,26.7178,26.6812,26.7087,386091.0
2022-05-24 11:30:00,29.19,29.21,29.15,29.19,363969.0,26.7178,26.7362,26.6812,26.7178,363969.0
2022-05-24 11:35:00,29.19,29.21,29.16,29.21,214312.0,26.7178,26.7362,26.6904,26.7362,214312.0
2022-05-24 11:40:00,29.21,29.24,29.18,29.24,467009.0,26.7362,26.7636,26.7087,26.7636,467009.0
2022-05-24 11:45:00,29.24,29.33,29.23,29.32,266383.0,26.7636,26.846,26.7545,26.8368,266383.0
2022-05-24 11:50:00,29.32,29.32,29.28,29.3,244721.0,26.8368,26.8368,26.8002,26.8185,244721.0
2022-05-24 11:55:00,29.3,29.36,29.28,29.33,161311.0,26.8185,26.8735,26.8002,26.846,161311.0
2022-05-24 12:00:00,29.32,29.36,29.3,29.34,304306.0,26.8368,26.8735,26.8185,26.8551,304306.0
2022-05-24 12:05:00,29.34,29.37,29.32,29.36,145228.0,26.8551,26.8826,26.8368,26.8735,145228.0
2022-05-24 12:10:00,29.35,29.39,29.33,29.39,107662.0,26.8643,26.9009,26.846,26.9009,107662.0
2022-05-24 12:15:00,29.39,29.45,29.32,29.33,1157492.0,26.9009,26.9558,26.8368,26.846,1157492.0
2022-05-24 12:20:00,29.32,29.35,29.31,29.34,261149.0,26.8368,26.8643,26.8277,26.8551,261149.0
2022-05-24 12:25:00,29.35,29.36,29.32,29.33,156158.0,26.8643,26.8735,26.8368,26.846,156158.0
2022-05-24 12:30:00,29.33,29.35,29.28,29.3,146631.0,26.846,26.8643,26.8002,26.8185,146631.0
2022-05-24 12:35:00,29.3,29.31,29.25,29.26,194766.0,26.8185,26.8277,26.7728,26.7819,194766.0
2022-05-24 12:40:00,29.26,29.28,29.24,29.25,186786.0,26.7819,26.8002,26.7636,26.7728,186786.0
2022-05-24 12:45:00,29.25,29.27,29.22,29.27,207203.0,26.7728,26.7911,26.7453,26.7911,207203.0
2022-05-24 12:50:00,29.26,29.28,29.24,29.26,144623.0,26.7819,26.8002,26.7636,26.7819,144623.0
2022-05-24 12:55:00,29.26,29.31,29.25,29.29,154223.0,26.7819,26.8277,26.7728,26.8094,154223.0
2022-05-24 13:00:00,29.28,29.29,29.19,29.21,145475.0,26.8002,26.8094,26.7178,26.7362,145475.0
2022-05-24 13:05:00,29.21,29.25,29.2,29.24,118179.0,26.7362,26.7728,26.727,26.7636,118179.0
2022-05-24 13:10:00,29.23,29.23,29.21,29.22,119181.0,26.7545,26.7545,26.7362,26.7453,119181.0
2022-05-24 13:15:00,29.21,29.24,29.2,29.21,93515.0,26.7362,26.7636,26.727,26.7362,93515.0
2022-05-24 13:20:00,29.22,29.23,29.2,29.22,97194.0,26.7453,26.7545,26.727,26.7453,97194.0
2022-05-24 13:25:00,29.21,29.25,29.2,29.25,96651.0,26.7362,26.7728,26.727,26.7728,96651.0
2022-05-24 13:30:00,29.24,29.25,29.21,29.23,114224.0,26.7636,26.7728,26.7362,26.7545,114224.0
2022-05-24 13:35:00,29.24,29.3,29.23,29.3,111998.0,26.7636,26.8185,26.7545,26.8185,111998.0
2022-05-24 13:40:00,29.3,29.36,29.3,29.33,133489.0,26.8185,26.8735,26.8185,26.846,133489.0
2022-05-24 13:45:00,29.33,29.35,29.3,29.33,182875.0,26.846,26.8643,26.8185,26.846,182875.0
2022-05-24 13:50:00,29.33,29.35,29.31,29.34,118881.0,26.846,26.8643,26.8277,26.8551,118881.0
2022-05-24 13:55:00,29.34,29.36,29.32,29.34,160152.0,26.8551,26.8735,26.8368,26.8551,160152.0
2022-05-24 14:00:00,29.34,29.34,29.3,29.31,340250.0,26.8551,26.8551,26.8185,26.8277,340250.0
2022-05-24 14:05:00,29.31,29.38,29.3,29.36,115094.0,26.8277,26.8918,26.8185,26.8735,115094.0
2022-05-24 14:10:00,29.36,29.41,29.34,29.36,363819.0,26.8735,26.9192,26.8551,26.8735,363819.0
2022-05-24 14:15:00,29.36,29.36,29.3,29.31,187778.0,26.8735,26.8735,26.8185,26.8277,187778.0
2022-05-24 14:20:00,29.31,29.33,29.28,29.33,226378.0,26.8277,26.846,26.8002,26.846,226378.0
2022-05-24 14:25:00,29.33,29.35,29.31,29.31,709687.0,26.846,26.8643,26.8277,26.8277,709687.0
2022-05-24 14:30:00,29.32,29.33,29.29,29.32,188873.0,26.8368,26.846,26.8094,26.8368,188873.0
2022-05-24 14:35:00,29.32,29.35,29.3,29.34,148937.0,26.8368,26.8643,26.8185,26.8551,148937.0
2022-05-24 14:40:00,29.34,29.34,29.26,29.27,89966.0,26.8551,26.8551,26.7819,26.7911,89966.0
2022-05-24 14:45:00,29.27,29.28,29.12,29.15,2886899.0,26.7911,26.8002,26.6538,26.6812,2886899.0
2022-05-24 14:50:00,29.15,29.19,29.13,29.16,504129.0,26.6812,26.7178,26.6629,26.6904,504129.0
2022-05-24 14:55:00,29.16,29.18,29.12,29.16,623566.0,26.6904,26.7087,26.6538,26.6904,623566.0
2022-05-24 15:00:00,29.16,29.16,29.09,29.13,1001700.0,26.6904,26.6904,26.6263,26.6629,1001700.0
2022-05-24 15:05:00,29.13,29.19,29.12,29.17,549837.0,26.6629,26.7178,26.6538,26.6995,549837.0
2022-05-24 15:10:00,29.17,29.21,29.16,29.17,451675.0,26.6995,26.7362,26.6904,26.6995,451675.0
2022-05-24 15:15:00,29.17,29.2,29.12,29.13,285889.0,26.6995,26.727,26.6538,26.6629,285889.0
2022-05-24 15:20:00,29.13,29.16,29.07,29.15,542858.0,26.6629,26.6904,26.608,26.6812,542858.0
2022-05-24 15:25:00,29.15,29.17,29.13,29.15,475578.0,26.6812,26.6995,26.6629,26.6812,475578.0
2022-05-24 15:30:00,29.15,29.19,29.14,29.19,313694.0,26.6812,26.7178,26.6721,26.7178,313694.0
2022-05-24 15:35:00,29.19,29.37,29.18,29.34,1012888.0,26.7178,26.8826,26.7087,26.8551,1012888.0
2022-05-24 15:40:00,29.34,29.34,29.27,29.28,606351.0,26.8551,26.8551,26.7911,26.8002,606351.0
2022-05-24 15:45:00,29.28,29.32,29.26,29.27,550986.0,26.8002,26.8368,26.7819,26.7911,550986.0
2022-05-24 15:50:00,29.27,29.28,29.15,29.16,1427491.0,26.7911,26.8002,26.6812,26.6904,1427491.0
2022-05-24 15:55:00,29.16,29.23,29.14,29.22,3751074.0,26.6904,26.7545,26.6721,26.7453,3751074.0
2022-05-25 09:30:00,29.46,29.65,29.46,29.58,840752.0,26.965,27.1389,26.965,27.0748,840752.0
2022-05-25 09:35:00,29.59,29.64,29.54,29.56,541919.0,27.084,27.1297,27.0382,27.0565,541919.0
2022-05-25 09:40:00,29.57,29.64,29.5,29.54,916631.0,27.0657,27.1297,27.0016,27.0382,916631.0
2022-05-25 09:45:00,29.54,29.59,29.4,29.41,651789.0,27.0382,27.084,26.9101,26.9192,651789.0
2022-05-25 09:50:00,29.42,29.44,29.37,29.4,420521.0,26.9284,26.9467,26.8826,26.9101,420521.0
2022-05-25 09:55:00,29.4,29.47,29.39,29.46,1114552.0,26.9101,26.9741,26.9009,26.965,1114552.0
2022-05-25 10:00:00,29.46,29.51,29.43,29.5,327628.0,26.965,27.0107,26.9375,27.0016,327628.0
2022-05-25 10:05:00,29.49,29.51,29.4,29.43,202966.0,26.9924,27.0107,26.9101,26.9375,202966.0
2022-05-25 10:10:00,29.43,29.48,29.41,29.48,288018.0,26.9375,26.9833,26.9192,26.9833,288018.0
2022-05-25 10:15:00,29.48,29.51,29.45,29.5,336153.0,26.9833,27.0107,26.9558,27.0016,336153.0
2022-05-25 10:20:00,29.49,29.52,29.48,29.52,236129.0,26.9924,27.0199,26.9833,27.0199,236129.0
2022-05-25 10:25:00,29.52,29.56,29.51,29.55,181049.0,27.0199,27.0565,27.0107,27.0474,181049.0
2022-05-25 10:30:00,29.55,29.59,29.52,29.58,285064.0,27.0474,27.084,27.0199,27.0748,285064.0
2022-05-25 10:35:00,29.59,29.61,29.57,29.6,88214.0,27.084,27.1023,27.0657,27.0931,88214.0
2022-05-25 10:40:00,29.6,29.6,29.54,29.55,135716.0,27.0931,27.0931,27.0382,27.0474,135716.0
2022-05-25 10:45:00,29.55,29.56,29.5,29.52,277060.0,27.0474,27.0565,27.0016,27.0199,277060.0
2022-05-25 10:50:00,29.52,29.58,29.51,29.56,214776.0,27.0199,27.0748,27.0107,27.0565,214776.0
2022-05-25 10:55:00,29.56,29.61,29.56,29.6,194920.0,27.0565,27.1023,27.0565,27.0931,194920.0
2022-05-25 11:00:00,29.6,29.61,29.54,29.55,301825.0,27.0931,27.1023,27.0382,27.0474,301825.0
2022-05-25 11:05:00,29.54,29.59,29.54,29.56,284652.0,27.0382,27.084,27.0382,27.0565,284652.0
2022-05-25 11:10:00,29.56,29.59,29.55,29.57,246319.0,27.0565,27.084,27.0474,27.0657,246319.0
2022-05-25 11:15:00,29.57,29.58,29.54,29.57,377198.0,27.0657,27.0748,27.0382,27.0657,377198.0
2022-05-25 11:20:00,29.57,29.57,29.53,29.55,99637.0,27.0657,27.0657,27.0291,27.0474,99637.0
2022-05-25 11:25:00,29.55,29.56,29.53,29.55,141919.0,27.0474,27.0565,27.0291,27.0474,141919.0
2022-05-25 11:30:00,29.55,29.56,29.49,29.5,292281.0,27.0474,27.0565,26.9924,27.0016,292281.0
2022-05-25 11:35:00,29.5,29.51,29.46,29.48,68647.0,27.0016,27.0107,26.965,26.9833,68647.0
2022-05-25 11:40:00,29.49,29.53,29.47,29.52,631542.0,26.9924,27.0291,26.9741,27.0199,631542.0
2022-05-25 11:45:00,29.52,29.54,29.51,29.52,156361.0,27.0199,27.0382,27.0107,27.0199,156361.0
2022-05-25 11:50:00,29.52,29.52,29.47,29.47,213642.0,27.0199,27.0199,26.9741,26.9741,213642.0
2022-05-25 11:55:00,29.48,29.51,29.46,29.48,68239.0,26.9833,27.0107,26.965,26.9833,68239.0
2022-05-25 12:00:00,29.49,29.5,29.47,29.48,115334.0,26.9924,27.0016,26.9741,26.9833,115334.0
2022-05-25 12:05:00,29.48,29.48,29.43,29.45,136546.0,26.9833,26.9833,26.9375,26.9558,136546.0
2022-05-25 12:10:00,29.44,29.47,29.43,29.45,149268.0,26.9467,26.9741,26.9375,26.9558,149268.0
2022-05-25 12:15:00,29.45,29.45,29.41,29.43,131682.0,26.9558,26.9558,26.9192,26.9375,131682.0
2022-05-25 12:20:00,29.42,29.43,29.38,29.39,143011.0,26.9284,26.9375,26.8918,26.9009,143011.0
2022-05-25 12:25:00,29.39,29.39,29.35,29.38,116041.0,26.9009,26.9009,26.8643,26.8918,116041.0
2022-05-25 12:30:00,29.38,29.42,29.37,29.37,83178.0,26.8918,26.9284,26.8826,26.8826,83178.0
2022-05-25 12:35:00,29.37,29.39,29.34,29.37,94124.0,26.8826,26.9009,26.8551,26.8826,94124.0
2022-05-25 12:40:00,29.38,29.41,29.37,29.4,42392.0,26.8918,26.9192,26.8826,26.9101,42392.0
2022-05-25 12:45:00,29.4,29.42,29.39,29.42,44843.0,26.9101,26.9284,26.9009,26.9284,44843.0
2022-05-25 12:50:00,29.42,29.42,29.37,29.38,79431.0,26.9284,26.9284,26.8826,26.8918,79431.0
2022-05-25 12:55:00,29.38,29.42,29.36,29.42,108109.0,26.8918,26.9284,26.8735,26.9284,108109.0
2022-05-25 13:00:00,29.41,29.42,29.37,29.38,206085.0,26.9192,26.9284,26.8826,26.8918,206085.0
2022-05-25 13:05:00,29.39,29.39,29.35,29.36,49511.0,26.9009,26.9009,26.8643,26.8735,49511.0
2022-05-25 13:10:00,29.36,29.37,29.33,29.37,63877.0,26.8735,26.8826,26.846,26.8826,63877.0
2022-05-25 13:15:00,29.37,29.39,29.35,29.36,68586.0,26.8826,26.9009,26.8643,26.8735,68586.0
2022-05-25 13:20:00,29.36,29.37,29.34,29.35,79700.0,26.8735,26.8826,26.8551,26.8643,79700.0
2022-05-25 13:25:00,29.35,29.37,29.33,29.37,170133.0,26.8643,26.8826,26.846,26.8826,170133.0
2022-05-25 13:30:00,29.37,29.38,29.36,29.38,61903.0,26.8826,26.8918,26.8735,26.8918,61903.0
2022-05-25 13:35:00,29.38,29.42,29.38,29.41,108363.0,26.8918,26.9284,26.8918,26.9192,108363.0
2022-05-25 13:40:00,29.41,29.42,29.38,29.41,117699.0,26.9192,26.9284,26.8918,26.9192,117699.0
2022-05-25 13:45:00,29.41,29.42,29.41,29.42,75075.0,26.9192,26.9284,26.9192,26.9284,75075.0
2022-05-25 13:50:00,29.42,29.43,29.4,29.41,76228.0,26.9284,26.9375,26.9101,26.9192,76228.0
2022-05-25 13:55:00,29.41,29.46,29.4,29.46,187397.0,26.9192,26.965,26.9101,26.965,187397.0
2022-05-25 14:00:00,29.45,29.55,29.42,29.49,898170.0,26.9558,27.0474,26.9284,26.9924,898170.0
2022-05-25 14:05:00,29.49,29.51,29.32,29.42,287863.0,26.9924,27.0107,26.8368,26.9284,287863.0
2022-05-25 14:10:00,29.42,29.5,29.42,29.48,541747.0,26.9284,27.0016,26.9284,26.9833,541747.0
2022-05-25 14:15:00,29.49,29.53,29.46,29.46,119503.0,26.9924,27.0291,26.965,26.965,119503.0
2022-05-25 14:20:00,29.47,29.51,29.46,29.48,179999.0,26.9741,27.0107,26.965,26.9833,179999.0
2022-05-25 14:25:00,29.49,29.54,29.47,29.53,413039.0,26.9924,27.0382,26.9741,27.0291,413039.0
2022-05-25 14:30:00,29.52,29.54,29.49,29.53,150954.0,27.0199,27.0382,26.9924,27.0291,150954.0
2022-05-25 14:35:00,29.52,29.54,29.49,29.5,198272.0,27.0199,27.0382,26.9924,27.0016,198272.0
2022-05-25 14:40:00,29.51,29.54,29.5,29.51,175395.0,27.0107,27.0382,27.0016,27.0107,175395.0
2022-05-25 14:45:00,29.52,29.53,29.5,29.51,295772.0,27.0199,27.0291,27.0016,27.0107,295772.0
2022-05-25 14:50:00,29.51,29.57,29.5,29.56,290557.0,27.0107,27.0657,27.0016,27.0565,290557.0
2022-05-25 14:55:00,29.56,29.57,29.53,29.55,133346.0,27.0565,27.0657,27.0291,27.0474,133346.0
2022-05-25 15:00:00,29.55,29.63,29.53,29.63,544812.0,27.0474,27.1206,27.0291,27.1206,544812.0
2022-05-25 15:05:00,29.62,29.65,29.6,29.65,877835.0,27.1114,27.1389,27.0931,27.1389,877835.0
2022-05-25 15:10:00,29.64,29.68,29.63,29.67,727199.0,27.1297,27.1664,27.1206,27.1572,727199.0
2022-05-25 15:15:00,29.67,29.67,29.63,29.65,390650.0,27.1572,27.1572,27.1206,27.1389,390650.0
2022-05-25 15:20:00,29.65,29.65,29.62,29.63,351287.0,27.1389,27.1389,27.1114,27.1206,351287.0
2022-05-25 15:25:00,29.62,29.64,29.62,29.64,236374.0,27.1114,27.1297,27.1114,27.1297,236374.0
2022-05-25 15:30:00,29.64,29.65,29.61,29.62,256131.0,27.1297,27.1389,27.1023,27.1114,256131.0
2022-05-25 15:35:00,29.62,29.63,29.59,29.62,285366.0,27.1114,27.1206,27.084,27.1114,285366.0
2022-05-25 15:40:00,29.61,29.62,29.59,29.62,292459.0,27.1023,27.1114,27.084,27.1114,292459.0
2022-05-25 15:45:00,29.62,29.62,29.55,29.58,668958.0,27.1114,27.1114,27.0474,27.0748,668958.0
2022-05-25 15:50:00,29.58,29.58,29.52,29.58,1015102.0,27.0748,27.0748,27.0199,27.0748,1015102.0
2022-05-25 15:55:00,29.57,29.61,29.56,29.58,2143575.0,27.0657,27.1023,27.0565,27.0748,2143575.0
2022-05-26 09:30:00,29.72,29.9,29.7,29.88,1168245.0,27.203,27.3677,27.1847,27.3494,1168245.0
2022-05-26 09:35:00,29.89,30.08,29.88,30.04,953837.0,27.3586,27.5325,27.3494,27.4959,953837.0
2022-05-26 09:40:00,30.04,30.14,30.02,30.13,847879.0,27.4959,27.5874,27.4776,27.5782,847879.0
2022-05-26 09:45:00,30.13,30.27,30.08,30.25,908139.0,27.5782,27.7064,27.5325,27.6881,908139.0
2022-05-26 09:50:00,30.25,30.36,30.2,30.32,1407269.0,27.6881,27.7888,27.6423,27.7521,1407269.0
2022-05-26 09:55:00,30.32,30.4,30.28,30.35,543347.0,27.7521,27.8254,27.7155,27.7796,543347.0
2022-05-26 10:00:00,30.36,30.47,30.35,30.39,976684.0,27.7888,27.8894,27.7796,27.8162,976684.0
2022-05-26 10:05:00,30.4,30.52,30.38,30.52,668889.0,27.8254,27.9352,27.8071,27.9352,668889.0
2022-05-26 10:10:00,30.52,30.67,30.5,30.62,1223613.0,27.9352,28.0725,27.9169,28.0267,1223613.0
2022-05-26 10:15:00,30.63,30.67,30.58,30.67,1148351.0,28.0359,28.0725,27.9901,28.0725,1148351.0
2022-05-26 10:20:00,30.67,30.72,30.65,30.67,322541.0,28.0725,28.1183,28.0542,28.0725,322541.0
2022-05-26 10:25:00,30.67,30.67,30.59,30.6,544413.0,28.0725,28.0725,27.9993,28.0084,544413.0
2022-05-26 10:30:00,30.6,30.6,30.48,30.5,700306.0,28.0084,28.0084,27.8986,27.9169,700306.0
2022-05-26 10:35:00,30.5,30.57,30.5,30.55,969412.0,27.9169,27.981,27.9169,27.9627,969412.0
2022-05-26 10:40:00,30.55,30.57,30.51,30.52,305419.0,27.9627,27.981,27.9261,27.9352,305419.0
2022-05-26 10:45:00,30.52,30.57,30.48,30.56,340768.0,27.9352,27.981,27.8986,27.9718,340768.0
2022-05-26 10:50:00,30.56,30.58,30.52,30.54,171621.0,27.9718,27.9901,27.9352,27.9535,171621.0
2022-05-26 10:55:00,30.54,30.57,30.5,30.56,480881.0,27.9535,27.981,27.9169,27.9718,480881.0
2022-05-26 11:00:00,30.57,30.64,30.56,30.63,176051.0,27.981,28.045,27.9718,28.0359,176051.0
2022-05-26 11:05:00,30.63,30.64,30.57,30.58,445800.0,28.0359,28.045,27.981,27.9901,445800.0
2022-05-26 11:10:00,30.58,30.62,30.57,30.6,521876.0,27.9901,28.0267,27.981,28.0084,521876.0
2022-05-26 11:15:00,30.6,30.62,30.56,30.57,611244.0,28.0084,28.0267,27.9718,27.981,611244.0
2022-05-26 11:20:00,30.57,30.59,30.55,30.59,355084.0,27.981,27.9993,27.9627,27.9993,355084.0
2022-05-26 11:25:00,30.59,30.6,30.51,30.52,438910.0,27.9993,28.0084,27.9261,27.9352,438910.0
2022-05-26 11:30:00,30.52,30.54,30.47,30.48,657606.0,27.9352,27.9535,27.8894,27.8986,657606.0
2022-05-26 11:35:00,30.47,30.52,30.46,30.52,378521.0,27.8894,27.9352,27.8803,27.9352,378521.0
2022-05-26 11:40:00,30.52,30.54,30.49,30.53,272614.0,27.9352,27.9535,27.9078,27.9444,272614.0
2022-05-26 11:45:00,30.53,30.54,30.48,30.52,191384.0,27.9444,27.9535,27.8986,27.9352,191384.0
2022-05-26 11:50:00,30.52,30.54,30.5,30.54,178069.0,27.9352,27.9535,27.9169,27.9535,178069.0
2022-05-26 11:55:00,30.54,30.59,30.53,30.58,239801.0,27.9535,27.9993,27.9444,27.9901,239801.0
2022-05-26 12:00:00,30.58,30.63,30.56,30.62,312551.0,27.9901,28.0359,27.9718,28.0267,312551.0
2022-05-26 12:05:00,30.61,30.62,30.59,30.6,180641.0,28.0176,28.0267,27.9993,28.0084,180641.0
2022-05-26 12:10:00,30.6,30.63,30.6,30.62,135573.0,28.0084,28.0359,28.0084,28.0267,135573.0
2022-05-26 12:15:00,30.62,30.63,30.6,30.63,311776.0,28.0267,28.0359,28.0084,28.0359,311776.0
2022-05-26 12:20:00,30.63,30.64,30.6,30.61,164059.0,28.0359,28.045,28.0084,28.0176,164059.0
2022-05-26 12:25:00,30.61,30.62,30.59,30.62,239003.0,28.0176,28.0267,27.9993,28.0267,239003.0
2022-05-26 12:30:00,30.61,30.62,30.59,30.61,231692.0,28.0176,28.0267,27.9993,28.0176,231692.0
2022-05-26 12:35:00,30.61,30.61,30.58,30.61,128163.0,28.0176,28.0176,27.9901,28.0176,128163.0
2022-05-26 12:40:00,30.61,30.61,30.57,30.59,156551.0,28.0176,28.0176,27.981,27.9993,156551.0
2022-05-26 12:45:00,30.59,30.62,30.58,30.61,221635.0,27.9993,28.0267,27.9901,28.0176,221635.0
2022-05-26 12:50:00,30.62,30.63,30.61,30.63,108582.0,28.0267,28.0359,28.0176,28.0359,108582.0
2022-05-26 12:55:00,30.64,30.64,30.62,30.64,162545.0,28.045,28.045,28.0267,28.045,162545.0
2022-05-26 13:00:00,30.64,30.7,30.62,30.69,615985.0,28.045,28.1,28.0267,28.0908,615985.0
2022-05-26 13:05:00,30.7,30.74,30.69,30.74,140624.0,28.1,28.1366,28.0908,28.1366,140624.0
2022-05-26 13:10:00,30.74,30.75,30.67,30.7,310778.0,28.1366,28.1457,28.0725,28.1,310778.0
2022-05-26 13:15:00,30.7,30.7,30.66,30.7,183357.0,28.1,28.1,28.0634,28.1,183357.0
2022-05-26 13:20:00,30.7,30.73,30.68,30.68,204761.0,28.1,28.1274,28.0817,28.0817,204761.0
2022-05-26 13:25:00,30.68,30.7,30.67,30.69,74043.0,28.0817,28.1,28.0725,28.0908,74043.0
2022-05-26 13:30:00,30.69,30.73,30.69,30.73,92598.0,28.0908,28.1274,28.0908,28.1274,92598.0
2022-05-26 13:35:00,30.72,30.72,30.7,30.71,142496.0,28.1183,28.1183,28.1,28.1091,142496.0
2022-05-26 13:40:00,30.71,30.72,30.69,30.71,141300.0,28.1091,28.1183,28.0908,28.1091,141300.0
2022-05-26 13:45:00,30.71,30.74,30.7,30.73,158329.0,28.1091,28.1366,28.1,28.1274,158329.0
2022-05-26 13:50:00,30.73,30.76,30.73,30.76,244801.0,28.1274,28.1549,28.1274,28.1549,244801.0
2022-05-26 13:55:00,30.76,30.76,30.71,30.75,327598.0,28.1549,28.1549,28.1091,28.1457,327598.0
2022-05-26 14:00:00,30.75,30.75,30.72,30.74,174710.0,28.1457,28.1457,28.1183,28.1366,174710.0
2022-05-26 14:05:00,30.74,30.74,30.71,30.74,191574.0,28.1366,28.1366,28.1091,28.1366,191574.0
2022-05-26 14:10:00,30.74,30.77,30.72,30.76,158059.0,28.1366,28.164,28.1183,28.1549,158059.0
2022-05-26 14:15:00,30.77,30.78,30.75,30.76,262395.0,28.164,28.1732,28.1457,28.1549,262395.0
2022-05-26 14:20:00,30.76,30.78,30.75,30.78,125014.0,28.1549,28.1732,28.1457,28.1732,125014.0
2022-05-26 14:25:00,30.78,30.78,30.76,30.77,579792.0,28.1732,28.1732,28.1549,28.164,579792.0
2022-05-26 14:30:00,30.76,30.78,30.74,30.75,161588.0,28.1549,28.1732,28.1366,28.1457,161588.0
2022-05-26 14:35:00,30.75,30.76,30.72,30.74,454622.0,28.1457,28.1549,28.1183,28.1366,454622.0
2022-05-26 14:40:00,30.74,30.76,30.7,30.75,395267.0,28.1366,28.1549,28.1,28.1457,395267.0
2022-05-26 14:45:00,30.75,30.77,30.74,30.77,188317.0,28.1457,28.164,28.1366,28.164,188317.0
2022-05-26 14:50:00,30.77,30.78,30.74,30.76,184571.0,28.164,28.1732,28.1366,28.1549,184571.0
2022-05-26 14:55:00,30.76,30.79,30.75,30.77,456479.0,28.1549,28.1823,28.1457,28.164,456479.0
2022-05-26 15:00:00,30.77,30.77,30.71,30.73,139427.0,28.164,28.164,28.1091,28.1274,139427.0
2022-05-26 15:05:00,30.73,30.8,30.72,30.79,316013.0,28.1274,28.1915,28.1183,28.1823,316013.0
2022-05-26 15:10:00,30.79,30.79,30.75,30.76,254157.0,28.1823,28.1823,28.1457,28.1549,254157.0
2022-05-26 15:15:00,30.76,30.77,30.69,30.72,347231.0,28.1549,28.164,28.0908,28.1183,347231.0
2022-05-26 15:20:00,30.72,30.76,30.69,30.76,779812.0,28.1183,28.1549,28.0908,28.1549,779812.0
2022-05-26 15:25:00,30.75,30.79,30.73,30.77,554922.0,28.1457,28.1823,28.1274,28.164,554922.0
2022-05-26 15:30:00,30.76,30.78,30.74,30.77,537990.0,28.1549,28.1732,28.1366,28.164,537990.0
2022-05-26 15:35:00,30.77,30.78,30.74,30.76,272687.0,28.164,28.1732,28.1366,28.1549,272687.0
2022-05-26 15:40:00,30.76,30.78,30.75,30.77,312017.0,28.1549,28.1732,28.1457,28.164,312017.0
2022-05-26 15:45:00,30.77,30.78,30.75,30.76,500722.0,28.164,28.1732,28.1457,28.1549,500722.0
2022-05-26 15:50:00,30.77,30.8,30.72,30.72,1347320.0,28.164,28.1915,28.1183,28.1183,1347320.0
2022-05-26 15:55:00,30.72,30.75,30.69,30.71,2966100.0,28.1183,28.1457,28.0908,28.1091,2966100.0
2022-05-27 09:30:00,30.82,30.82,30.67,30.68,708369.0,28.2098,28.2098,28.0725,28.0817,708369.0
2022-05-27 09:35:00,30.68,30.8,30.63,30.69,1441512.0,28.0817,28.1915,28.0359,28.0908,1441512.0
2022-05-27 09:40:00,30.69,30.73,30.56,30.56,508701.0,28.0908,28.1274,27.9718,27.9718,508701.0
2022-05-27 09:45:00,30.55,30.63,30.49,30.59,382214.0,27.9627,28.0359,27.9078,27.9993,382214.0
2022-05-27 09:50:00,30.6,30.71,30.57,30.69,361792.0,28.0084,28.1091,27.981,28.0908,361792.0
2022-05-27 09:55:00,30.69,30.74,30.68,30.72,364188.0,28.0908,28.1366,28.0817,28.1183,364188.0
2022-05-27 10:00:00,30.72,30.72,30.59,30.61,379145.0,28.1183,28.1183,27.9993,28.0176,379145.0
2022-05-27 10:05:00,30.62,30.64,30.57,30.61,247306.0,28.0267,28.045,27.981,28.0176,247306.0
2022-05-27 10:10:00,30.62,30.68,30.61,30.64,314306.0,28.0267,28.0817,28.0176,28.045,314306.0
2022-05-27 10:15:00,30.63,30.65,30.6,30.61,196023.0,28.0359,28.0542,28.0084,28.0176,196023.0
2022-05-27 10:20:00,30.61,30.7,30.6,30.7,255112.0,28.0176,28.1,28.0084,28.1,255112.0
2022-05-27 10:25:00,30.7,30.73,30.68,30.68,552991.0,28.1,28.1274,28.0817,28.0817,552991.0
2022-05-27 10:30:00,30.69,30.71,30.67,30.68,202953.0,28.0908,28.1091,28.0725,28.0817,202953.0
2022-05-27 10:35:00,30.69,30.71,30.66,30.67,445288.0,28.0908,28.1091,28.0634,28.0725,445288.0
2022-05-27 10:40:00,30.67,30.67,30.64,30.67,324288.0,28.0725,28.0725,28.045,28.0725,324288.0
2022-05-27 10:45:00,30.67,30.72,30.66,30.72,142813.0,28.0725,28.1183,28.0634,28.1183,142813.0
2022-05-27 10:50:00,30.71,30.76,30.71,30.76,152253.0,28.1091,28.1549,28.1091,28.1549,152253.0
2022-05-27 10:55:00,30.76,30.77,30.68,30.71,116115.0,28.1549,28.164,28.0817,28.1091,116115.0
2022-05-27 11:00:00,30.71,30.73,30.65,30.68,134222.0,28.1091,28.1274,28.0542,28.0817,134222.0
2022-05-27 11:05:00,30.68,30.72,30.67,30.72,100064.0,28.0817,28.1183,28.0725,28.1183,100064.0
2022-05-27 11:10:00,30.71,30.76,30.7,30.76,110211.0,28.1091,28.1549,28.1,28.1549,110211.0
2022-05-27 11:15:00,30.75,30.82,30.75,30.81,124041.0,28.1457,28.2098,28.1457,28.2006,124041.0
2022-05-27 11:20:00,30.82,30.85,30.79,30.84,153889.0,28.2098,28.2373,28.1823,28.2281,153889.0
2022-05-27 11:25:00,30.83,30.85,30.8,30.85,110833.0,28.219,28.2373,28.1915,28.2373,110833.0
2022-05-27 11:30:00,30.85,30.89,30.84,30.86,130773.0,28.2373,28.2739,28.2281,28.2464,130773.0
2022-05-27 11:35:00,30.87,30.87,30.83,30.84,145808.0,28.2556,28.2556,28.219,28.2281,145808.0
2022-05-27 11:40:00,30.84,30.86,30.82,30.84,61092.0,28.2281,28.2464,28.2098,28.2281,61092.0
2022-05-27 11:45:00,30.84,30.85,30.82,30.85,64548.0,28.2281,28.2373,28.2098,28.2373,64548.0
2022-05-27 11:50:00,30.85,30.86,30.83,30.84,82092.0,28.2373,28.2464,28.219,28.2281,82092.0
2022-05-27 11:55:00,30.85,30.85,30.83,30.85,79753.0,28.2373,28.2373,28.219,28.2373,79753.0
2022-05-27 12:00:00,30.85,30.87,30.84,30.84,137579.0,28.2373,28.2556,28.2281,28.2281,137579.0
2022-05-27 12:05:00,30.85,30.86,30.82,30.85,96754.0,28.2373,28.2464,28.2098,28.2373,96754.0
2022-05-27 12:10:00,30.85,30.91,30.85,30.91,168191.0,28.2373,28.2922,28.2373,28.2922,168191.0
2022-05-27 12:15:00,30.9,30.91,30.86,30.89,294693.0,28.283,28.2922,28.2464,28.2739,294693.0
2022-05-27 12:20:00,30.9,30.93,30.89,30.91,132341.0,28.283,28.3105,28.2739,28.2922,132341.0
2022-05-27 12:25:00,30.91,30.92,30.88,30.89,110005.0,28.2922,28.3013,28.2647,28.2739,110005.0
2022-05-27 12:30:00,30.89,30.89,30.87,30.87,131394.0,28.2739,28.2739,28.2556,28.2556,131394.0
2022-05-27 12:35:00,30.87,30.88,30.85,30.86,191631.0,28.2556,28.2647,28.2373,28.2464,191631.0
2022-05-27 12:40:00,30.86,30.87,30.85,30.85,175344.0,28.2464,28.2556,28.2373,28.2373,175344.0
2022-05-27 12:45:00,30.85,30.86,30.8,30.8,177110.0,28.2373,28.2464,28.1915,28.1915,177110.0
2022-05-27 12:50:00,30.81,30.82,30.78,30.82,94272.0,28.2006,28.2098,28.1732,28.2098,94272.0
2022-05-27 12:55:00,30.82,30.84,30.82,30.83,114527.0,28.2098,28.2281,28.2098,28.219,114527.0
2022-05-27 13:00:00,30.83,30.83,30.8,30.82,194731.0,28.219,28.219,28.1915,28.2098,194731.0
2022-05-27 13:05:00,30.83,30.83,30.8,30.81,252810.0,28.219,28.219,28.1915,28.2006,252810.0
2022-05-27 13:10:00,30.82,30.83,30.81,30.82,25829.0,28.2098,28.219,28.2006,28.2098,25829.0
2022-05-27 13:15:00,30.83,30.83,30.8,30.82,73534.0,28.219,28.219,28.1915,28.2098,73534.0
2022-05-27 13:20:00,30.81,30.82,30.79,30.8,131099.0,28.2006,28.2098,28.1823,28.1915,131099.0
2022-05-27 13:25:00,30.8,30.81,30.79,30.8,130205.0,28.1915,28.2006,28.1823,28.1915,130205.0
2022-05-27 13:30:00,30.8,30.82,30.79,30.8,84228.0,28.1915,28.2098,28.1823,28.1915,84228.0
2022-05-27 13:35:00,30.79,30.82,30.78,30.8,186218.0,28.1823,28.2098,28.1732,28.1915,186218.0
2022-05-27 13:40:00,30.8,30.81,30.79,30.8,76024.0,28.1915,28.2006,28.1823,28.1915,76024.0
2022-05-27 13:45:00,30.81,30.83,30.8,30.83,92172.0,28.2006,28.219,28.1915,28.219,92172.0
2022-05-27 13:50:00,30.82,30.84,30.81,30.84,88562.0,28.2098,28.2281,28.2006,28.2281,88562.0
2022-05-27 13:55:00,30.84,30.87,30.83,30.84,128632.0,28.2281,28.2556,28.219,28.2281,128632.0
2022-05-27 14:00:00,30.84,30.85,30.82,30.84,58692.0,28.2281,28.2373,28.2098,28.2281,58692.0
2022-05-27 14:05:00,30.85,30.87,30.82,30.87,137244.0,28.2373,28.2556,28.2098,28.2556,137244.0
2022-05-27 14:10:00,30.87,30.88,30.85,30.85,62370.0,28.2556,28.2647,28.2373,28.2373,62370.0
2022-05-27 14:15:00,30.86,30.88,30.85,30.88,98223.0,28.2464,28.2647,28.2373,28.2647,98223.0
2022-05-27 14:20:00,30.87,30.89,30.87,30.88,47074.0,28.2556,28.2739,28.2556,28.2647,47074.0
2022-05-27 14:25:00,30.87,30.9,30.84,30.85,789756.0,28.2556,28.283,28.2281,28.2373,789756.0
2022-05-27 14:30:00,30.86,30.88,30.85,30.87,61144.0,28.2464,28.2647,28.2373,28.2556,61144.0
2022-05-27 14:35:00,30.88,30.91,30.87,30.89,349358.0,28.2647,28.2922,28.2556,28.2739,349358.0
2022-05-27 14:40:00,30.89,30.9,30.87,30.89,66709.0,28.2739,28.283,28.2556,28.2739,66709.0
2022-05-27 14:45:00,30.89,30.9,30.87,30.88,136790.0,28.2739,28.283,28.2556,28.2647,136790.0
2022-05-27 14:50:00,30.89,30.9,30.88,30.89,81569.0,28.2739,28.283,28.2647,28.2739,81569.0
2022-05-27 14:55:00,30.89,30.92,30.88,30.91,191494.0,28.2739,28.3013,28.2647,28.2922,191494.0
2022-05-27 15:00:00,30.91,30.92,30.89,30.9,153753.0,28.2922,28.3013,28.2739,28.283,153753.0
2022-05-27 15:05:00,30.9,30.92,30.89,30.89,137704.0,28.283,28.3013,28.2739,28.2739,137704.0
2022-05-27 15:10:00,30.89,30.9,30.86,30.87,112224.0,28.2739,28.283,28.2464,28.2556,112224.0
2022-05-27 15:15:00,30.87,30.88,30.86,30.87,278042.0,28.2556,28.2647,28.2464,28.2556,278042.0
2022-05-27 15:20:00,30.88,30.9,30.88,30.88,217816.0,28.2647,28.283,28.2647,28.2647,217816.0
2022-05-27 15:25:00,30.89,30.89,30.88,30.88,97196.0,28.2739,28.2739,28.2647,28.2647,97196.0
2022-05-27 15:30:00,30.88,30.89,30.87,30.88,417604.0,28.2647,28.2739,28.2556,28.2647,417604.0
2022-05-27 15:35:00,30.89,30.89,30.85,30.86,308025.0,28.2739,28.2739,28.2373,28.2464,308025.0
2022-05-27 15:40:00,30.86,30.88,30.84,30.88,205630.0,28.2464,28.2647,28.2281,28.2647,205630.0
2022-05-27 15:45:00,30.88,30.88,30.83,30.86,405512.0,28.2647,28.2647,28.219,28.2464,405512.0
2022-05-27 15:50:00,30.87,30.89,30.84,30.88,570243.0,28.2556,28.2739,28.2281,28.2647,570243.0
2022-05-27 15:55:00,30.88,30.93,30.87,30.92,1185157.0,28.2647,28.3105,28.2556,28.3013,1185157.0
2022-05-31 09:30:00,32.32,32.4,32.23,32.24,2497271.0,29.5828,29.656,29.5004,29.5095,2497271.0
2022-05-31 09:35:00,32.24,32.3,32.13,32.13,1819020.0,29.5095,29.5645,29.4089,29.4089,1819020.0
2022-05-31 09:40:00,32.13,32.16,32.08,32.12,2931598.0,29.4089,29.4363,29.3631,29.3997,2931598.0
2022-05-31 09:45:00,32.12,32.22,32.11,32.16,1190257.0,29.3997,29.4912,29.3905,29.4363,1190257.0
2022-05-31 09:50:00,32.17,32.23,32.1,32.13,1887455.0,29.4455,29.5004,29.3814,29.4089,1887455.0
2022-05-31 09:55:00,32.13,32.19,32.13,32.17,806499.0,29.4089,29.4638,29.4089,29.4455,806499.0
2022-05-31 10:00:00,32.16,32.19,32.05,32.06,965477.0,29.4363,29.4638,29.3356,29.3448,965477.0
2022-05-31 10:05:00,32.05,32.07,32.0,32.0,691973.0,29.3356,29.3539,29.2899,29.2899,691973.0
2022-05-31 10:10:00,32.0,32.08,31.99,32.07,415155.0,29.2899,29.3631,29.2807,29.3539,415155.0
2022-05-31 10:15:00,32.08,32.13,32.07,32.13,259573.0,29.3631,29.4089,29.3539,29.4089,259573.0
2022-05-31 10:20:00,32.13,32.17,32.13,32.16,286351.0,29.4089,29.4455,29.4089,29.4363,286351.0
2022-05-31 10:25:00,32.16,32.18,32.13,32.15,265510.0,29.4363,29.4546,29.4089,29.4272,265510.0
2022-05-31 10:30:00,32.15,32.22,32.14,32.16,456275.0,29.4272,29.4912,29.418,29.4363,456275.0
2022-05-31 10:35:00,32.15,32.19,32.12,32.19,362675.0,29.4272,29.4638,29.3997,29.4638,362675.0
2022-05-31 10:40:00,32.18,32.22,32.14,32.2,389653.0,29.4546,29.4912,29.418,29.4729,389653.0
2022-05-31 10:45:00,32.2,32.2,32.15,32.16,945235.0,29.4729,29.4729,29.4272,29.4363,945235.0
2022-05-31 10:50:00,32.16,32.22,32.15,32.21,407485.0,29.4363,29.4912,29.4272,29.4821,407485.0
2022-05-31 10:55:00,32.21,32.25,32.19,32.23,486553.0,29.4821,29.5187,29.4638,29.5004,486553.0
2022-05-31 11:00:00,32.23,32.26,32.21,32.23,404105.0,29.5004,29.5278,29.4821,29.5004,404105.0
2022-05-31 11:05:00,32.23,32.25,32.15,32.19,601141.0,29.5004,29.5187,29.4272,29.4638,601141.0
2022-05-31 11:10:00,32.19,32.2,32.14,32.15,366936.0,29.4638,29.4729,29.418,29.4272,366936.0
2022-05-31 11:15:00,32.14,32.18,32.13,32.13,331288.0,29.418,29.4546,29.4089,29.4089,331288.0
2022-05-31 11:20:00,32.13,32.14,32.08,32.09,740931.0,29.4089,29.418,29.3631,29.3722,740931.0
2022-05-31 11:25:00,32.1,32.1,32.01,32.02,592497.0,29.3814,29.3814,29.299,29.3082,592497.0
2022-05-31 11:30:00,32.01,32.06,32.01,32.04,1119956.0,29.299,29.3448,29.299,29.3265,1119956.0
2022-05-31 11:35:00,32.03,32.11,32.03,32.11,224338.0,29.3173,29.3905,29.3173,29.3905,224338.0
2022-05-31 11:40:00,32.11,32.12,32.07,32.11,379074.0,29.3905,29.3997,29.3539,29.3905,379074.0
2022-05-31 11:45:00,32.12,32.17,32.11,32.16,276674.0,29.3997,29.4455,29.3905,29.4363,276674.0
2022-05-31 11:50:00,32.16,32.19,32.16,32.19,757067.0,29.4363,29.4638,29.4363,29.4638,757067.0
2022-05-31 11:55:00,32.2,32.21,32.19,32.2,127944.0,29.4729,29.4821,29.4638,29.4729,127944.0
2022-05-31 12:00:00,32.21,32.25,32.2,32.24,251591.0,29.4821,29.5187,29.4729,29.5095,251591.0
2022-05-31 12:05:00,32.23,32.24,32.2,32.21,301807.0,29.5004,29.5095,29.4729,29.4821,301807.0
2022-05-31 12:10:00,32.2,32.22,32.17,32.17,115658.0,29.4729,29.4912,29.4455,29.4455,115658.0
2022-05-31 12:15:00,32.17,32.18,32.11,32.13,187889.0,29.4455,29.4546,29.3905,29.4089,187889.0
2022-05-31 12:20:00,32.13,32.13,32.07,32.09,200499.0,29.4089,29.4089,29.3539,29.3722,200499.0
2022-05-31 12:25:00,32.09,32.15,32.09,32.13,229164.0,29.3722,29.4272,29.3722,29.4089,229164.0
2022-05-31 12:30:00,32.13,32.16,32.12,32.16,217748.0,29.4089,29.4363,29.3997,29.4363,217748.0
2022-05-31 12:35:00,32.16,32.19,32.14,32.19,190636.0,29.4363,29.4638,29.418,29.4638,190636.0
2022-05-31 12:40:00,32.19,32.19,32.17,32.18,169771.0,29.4638,29.4638,29.4455,29.4546,169771.0
2022-05-31 12:45:00,32.18,32.19,32.14,32.15,136816.0,29.4546,29.4638,29.418,29.4272,136816.0
2022-05-31 12:50:00,32.16,32.17,32.13,32.15,216938.0,29.4363,29.4455,29.4089,29.4272,216938.0
2022-05-31 12:55:00,32.15,32.16,32.13,32.13,157943.0,29.4272,29.4363,29.4089,29.4089,157943.0
2022-05-31 13:00:00,32.13,32.14,32.03,32.05,272130.0,29.4089,29.418,29.3173,29.3356,272130.0
2022-05-31 13:05:00,32.05,32.11,32.05,32.09,150255.0,29.3356,29.3905,29.3356,29.3722,150255.0
2022-05-31 13:10:00,32.09,32.1,32.05,32.05,124239.0,29.3722,29.3814,29.3356,29.3356,124239.0
2022-05-31 13:15:00,32.05,32.06,32.0,32.02,163158.0,29.3356,29.3448,29.2899,29.3082,163158.0
2022-05-31 13:20:00,32.02,32.04,32.01,32.01,258210.0,29.3082,29.3265,29.299,29.299,258210.0
2022-05-31 13:25:00,32.02,32.05,32.0,32.03,209287.0,29.3082,29.3356,29.2899,29.3173,209287.0
2022-05-31 13:30:00,32.02,32.07,32.0,32.07,92993.0,29.3082,29.3539,29.2899,29.3539,92993.0
2022-05-31 13:35:00,32.07,32.09,32.05,32.05,85145.0,29.3539,29.3722,29.3356,29.3356,85145.0
2022-05-31 13:40:00,32.06,32.09,32.05,32.09,80471.0,29.3448,29.3722,29.3356,29.3722,80471.0
2022-05-31 13:45:00,32.09,32.11,32.08,32.08,96456.0,29.3722,29.3905,29.3631,29.3631,96456.0
2022-05-31 13:50:00,32.08,32.13,32.07,32.12,84087.0,29.3631,29.4089,29.3539,29.3997,84087.0
2022-05-31 13:55:00,32.12,32.14,32.11,32.13,228959.0,29.3997,29.418,29.3905,29.4089,228959.0
2022-05-31 14:00:00,32.13,32.13,32.08,32.09,95951.0,29.4089,29.4089,29.3631,29.3722,95951.0
2022-05-31 14:05:00,32.09,32.09,32.05,32.07,73258.0,29.3722,29.3722,29.3356,29.3539,73258.0
2022-05-31 14:10:00,32.07,32.09,32.05,32.07,92321.0,29.3539,29.3722,29.3356,29.3539,92321.0
2022-05-31 14:15:00,32.07,32.08,32.05,32.08,63869.0,29.3539,29.3631,29.3356,29.3631,63869.0
2022-05-31 14:20:00,32.08,32.08,32.03,32.05,143409.0,29.3631,29.3631,29.3173,29.3356,143409.0
2022-05-31 14:25:00,32.05,32.05,32.02,32.05,117673.0,29.3356,29.3356,29.3082,29.3356,117673.0
2022-05-31 14:30:00,32.05,32.05,32.01,32.02,129446.0,29.3356,29.3356,29.299,29.3082,129446.0
2022-05-31 14:35:00,32.02,32.06,32.01,32.04,119798.0,29.3082,29.3448,29.299,29.3265,119798.0
2022-05-31 14:40:00,32.05,32.05,31.97,31.98,129448.0,29.3356,29.3356,29.2624,29.2716,129448.0
2022-05-31 14:45:00,31.98,31.98,31.91,31.95,187572.0,29.2716,29.2716,29.2075,29.2441,187572.0
2022-05-31 14:50:00,31.95,31.96,31.88,31.89,271156.0,29.2441,29.2533,29.18,29.1892,271156.0
2022-05-31 14:55:00,31.89,31.92,31.85,31.91,243173.0,29.1892,29.2166,29.1526,29.2075,243173.0
2022-05-31 15:00:00,31.91,31.92,31.86,31.9,330234.0,29.2075,29.2166,29.1617,29.1983,330234.0
2022-05-31 15:05:00,31.9,31.95,31.88,31.95,301420.0,29.1983,29.2441,29.18,29.2441,301420.0
2022-05-31 15:10:00,31.95,31.97,31.92,31.96,210668.0,29.2441,29.2624,29.2166,29.2533,210668.0
2022-05-31 15:15:00,31.96,32.01,31.95,31.96,326630.0,29.2533,29.299,29.2441,29.2533,326630.0
2022-05-31 15:20:00,31.96,32.0,31.95,31.97,129259.0,29.2533,29.2899,29.2441,29.2624,129259.0
2022-05-31 15:25:00,31.97,31.98,31.94,31.94,533662.0,29.2624,29.2716,29.2349,29.2349,533662.0
2022-05-31 15:30:00,31.94,31.97,31.94,31.96,572270.0,29.2349,29.2624,29.2349,29.2533,572270.0
2022-05-31 15:35:00,31.95,31.97,31.94,31.96,626300.0,29.2441,29.2624,29.2349,29.2533,626300.0
2022-05-31 15:40:00,31.96,32.0,31.95,31.95,918955.0,29.2533,29.2899,29.2441,29.2441,918955.0
2022-05-31 15:45:00,31.95,31.95,31.88,31.88,1094962.0,29.2441,29.2441,29.18,29.18,1094962.0
2022-05-31 15:50:00,31.88,31.96,31.87,31.9,2502606.0,29.18,29.2533,29.1709,29.1983,2502606.0
2022-05-31 15:55:00,31.9,31.9,31.82,31.84,3384520.0,29.1983,29.1983,29.1251,29.1434,3384520.0
2022-06-01 09:30:00,32.04,32.12,31.98,32.07,1228682.0,29.3265,29.3997,29.2716,29.3539,1228682.0
2022-06-01 09:35:00,32.07,32.08,31.94,31.95,1101662.0,29.3539,29.3631,29.2349,29.2441,1101662.0
2022-06-01 09:40:00,31.95,32.06,31.93,32.05,627492.0,29.2441,29.3448,29.2258,29.3356,627492.0
2022-06-01 09:45:00,32.06,32.09,32.02,32.02,950537.0,29.3448,29.3722,29.3082,29.3082,950537.0
2022-06-01 09:50:00,32.02,32.08,31.98,32.08,277555.0,29.3082,29.3631,29.2716,29.3631,277555.0
2022-06-01 09:55:00,32.08,32.09,32.02,32.06,345949.0,29.3631,29.3722,29.3082,29.3448,345949.0
2022-06-01 10:00:00,32.06,32.07,31.89,31.96,618059.0,29.3448,29.3539,29.1892,29.2533,618059.0
2022-06-01 10:05:00,31.96,31.96,31.85,31.89,767694.0,29.2533,29.2533,29.1526,29.1892,767694.0
2022-06-01 10:10:00,31.89,31.91,31.83,31.88,416026.0,29.1892,29.2075,29.1343,29.18,416026.0
2022-06-01 10:15:00,31.88,31.88,31.76,31.77,510894.0,29.18,29.18,29.0702,29.0793,510894.0
2022-06-01 10:20:00,31.77,31.8,31.74,31.75,523868.0,29.0793,29.1068,29.0519,29.061,523868.0
2022-06-01 10:25:00,31.75,31.77,31.67,31.69,395071.0,29.061,29.0793,28.9878,29.0061,395071.0
2022-06-01 10:30:00,31.69,31.72,31.63,31.63,543315.0,29.0061,29.0336,28.9512,28.9512,543315.0
2022-06-01 10:35:00,31.63,31.66,31.59,31.66,671988.0,28.9512,28.9787,28.9146,28.9787,671988.0
2022-06-01 10:40:00,31.65,31.73,31.65,31.71,305827.0,28.9695,29.0427,28.9695,29.0244,305827.0
2022-06-01 10:45:00,31.71,31.73,31.63,31.64,817475.0,29.0244,29.0427,28.9512,28.9604,817475.0
2022-06-01 10:50:00,31.63,31.7,31.62,31.7,322582.0,28.9512,29.0153,28.942,29.0153,322582.0
2022-06-01 10:55:00,31.69,31.74,31.68,31.7,318776.0,29.0061,29.0519,28.997,29.0153,318776.0
2022-06-01 11:00:00,31.7,31.71,31.61,31.64,334163.0,29.0153,29.0244,28.9329,28.9604,334163.0
2022-06-01 11:05:00,31.64,31.65,31.53,31.53,438581.0,28.9604,28.9695,28.8597,28.8597,438581.0
2022-06-01 11:10:00,31.53,31.59,31.53,31.56,770922.0,28.8597,28.9146,28.8597,28.8871,770922.0
2022-06-01 11:15:00,31.56,31.57,31.47,31.5,389926.0,28.8871,28.8963,28.8048,28.8322,389926.0
2022-06-01 11:20:00,31.5,31.5,31.42,31.44,441161.0,28.8322,28.8322,28.759,28.7773,441161.0
2022-06-01 11:25:00,31.44,31.47,31.41,31.46,390185.0,28.7773,28.8048,28.7498,28.7956,390185.0
2022-06-01 11:30:00,31.46,31.48,31.4,31.4,551173.0,28.7956,28.8139,28.7407,28.7407,551173.0
2022-06-01 11:35:00,31.4,31.43,31.36,31.41,419692.0,28.7407,28.7681,28.7041,28.7498,419692.0
2022-06-01 11:40:00,31.41,31.41,31.35,31.36,326542.0,28.7498,28.7498,28.6949,28.7041,326542.0
2022-06-01 11:45:00,31.35,31.4,31.34,31.36,304350.0,28.6949,28.7407,28.6858,28.7041,304350.0
2022-06-01 11:50:00,31.36,31.38,31.33,31.38,200462.0,28.7041,28.7224,28.6766,28.7224,200462.0
2022-06-01 11:55:00,31.38,31.39,31.33,31.36,171344.0,28.7224,28.7315,28.6766,28.7041,171344.0
2022-06-01 12:00:00,31.36,31.38,31.29,31.31,287114.0,28.7041,28.7224,28.64,28.6583,287114.0
2022-06-01 12:05:00,31.31,31.36,31.3,31.35,316272.0,28.6583,28.7041,28.6491,28.6949,316272.0
2022-06-01 12:10:00,31.35,31.37,31.3,31.36,317777.0,28.6949,28.7132,28.6491,28.7041,317777.0
2022-06-01 12:15:00,31.36,31.44,31.35,31.42,419866.0,28.7041,28.7773,28.6949,28.759,419866.0
2022-06-01 12:20:00,31.41,31.45,31.4,31.43,116918.0,28.7498,28.7864,28.7407,28.7681,116918.0
2022-06-01 12:25:00,31.43,31.43,31.36,31.37,99895.0,28.7681,28.7681,28.7041,28.7132,99895.0
2022-06-01 12:30:00,31.37,31.43,31.35,31.42,195861.0,28.7132,28.7681,28.6949,28.759,195861.0
2022-06-01 12:35:00,31.41,31.44,31.36,31.39,105975.0,28.7498,28.7773,28.7041,28.7315,105975.0
2022-06-01 12:40:00,31.39,31.42,31.37,31.38,139632.0,28.7315,28.759,28.7132,28.7224,139632.0
2022-06-01 12:45:00,31.37,31.38,31.32,31.33,146034.0,28.7132,28.7224,28.6675,28.6766,146034.0
2022-06-01 12:50:00,31.34,31.4,31.3,31.39,127955.0,28.6858,28.7407,28.6491,28.7315,127955.0
2022-06-01 12:55:00,31.39,31.42,31.37,31.41,168792.0,28.7315,28.759,28.7132,28.7498,168792.0
2022-06-01 13:00:00,31.41,31.45,31.39,31.42,134479.0,28.7498,28.7864,28.7315,28.759,134479.0
2022-06-01 13:05:00,31.41,31.49,31.4,31.49,390009.0,28.7498,28.8231,28.7407,28.8231,390009.0
2022-06-01 13:10:00,31.49,31.51,31.43,31.45,357286.0,28.8231,28.8414,28.7681,28.7864,357286.0
2022-06-01 13:15:00,31.45,31.49,31.44,31.48,192923.0,28.7864,28.8231,28.7773,28.8139,192923.0
2022-06-01 13:20:00,31.48,31.49,31.44,31.45,153594.0,28.8139,28.8231,28.7773,28.7864,153594.0
2022-06-01 13:25:00,31.45,31.49,31.44,31.48,163399.0,28.7864,28.8231,28.7773,28.8139,163399.0
2022-06-01 13:30:00,31.48,31.49,31.43,31.49,197904.0,28.8139,28.8231,28.7681,28.8231,197904.0
2022-06-01 13:35:00,31.48,31.53,31.48,31.51,151474.0,28.8139,28.8597,28.8139,28.8414,151474.0
2022-06-01 13:40:00,31.51,31.53,31.5,31.53,102341.0,28.8414,28.8597,28.8322,28.8597,102341.0
2022-06-01 13:45:00,31.52,31.53,31.49,31.5,115115.0,28.8505,28.8597,28.8231,28.8322,115115.0
2022-06-01 13:50:00,31.5,31.52,31.47,31.48,105852.0,28.8322,28.8505,28.8048,28.8139,105852.0
2022-06-01 13:55:00,31.47,31.55,31.47,31.52,159319.0,28.8048,28.878,28.8048,28.8505,159319.0
2022-06-01 14:00:00,31.52,31.54,31.5,31.53,139027.0,28.8505,28.8688,28.8322,28.8597,139027.0
2022-06-01 14:05:00,31.53,31.56,31.51,31.55,226407.0,28.8597,28.8871,28.8414,28.878,226407.0
2022-06-01 14:10:00,31.54,31.57,31.53,31.56,124389.0,28.8688,28.8963,28.8597,28.8871,124389.0
2022-06-01 14:15:00,31.56,31.58,31.52,31.53,95895.0,28.8871,28.9054,28.8505,28.8597,95895.0
2022-06-01 14:20:00,31.54,31.61,31.52,31.6,211950.0,28.8688,28.9329,28.8505,28.9237,211950.0
2022-06-01 14:25:00,31.59,31.64,31.59,31.63,157168.0,28.9146,28.9604,28.9146,28.9512,157168.0
2022-06-01 14:30:00,31.64,31.65,31.61,31.63,175982.0,28.9604,28.9695,28.9329,28.9512,175982.0
2022-06-01 14:35:00,31.63,31.66,31.62,31.64,225948.0,28.9512,28.9787,28.942,28.9604,225948.0
2022-06-01 14:40:00,31.63,31.68,31.62,31.68,189017.0,28.9512,28.997,28.942,28.997,189017.0
2022-06-01 14:45:00,31.68,31.69,31.64,31.65,227856.0,28.997,29.0061,28.9604,28.9695,227856.0
2022-06-01 14:50:00,31.65,31.66,31.62,31.62,187033.0,28.9695,28.9787,28.942,28.942,187033.0
2022-06-01 14:55:00,31.62,31.64,31.59,31.61,251277.0,28.942,28.9604,28.9146,28.9329,251277.0
2022-06-01 15:00:00,31.61,31.61,31.54,31.57,144340.0,28.9329,28.9329,28.8688,28.8963,144340.0
2022-06-01 15:05:00,31.56,31.6,31.56,31.58,231873.0,28.8871,28.9237,28.8871,28.9054,231873.0
2022-06-01 15:10:00,31.58,31.63,31.56,31.62,315830.0,28.9054,28.9512,28.8871,28.942,315830.0
2022-06-01 15:15:00,31.62,31.65,31.6,31.61,404809.0,28.942,28.9695,28.9237,28.9329,404809.0
2022-06-01 15:20:00,31.61,31.63,31.6,31.62,149728.0,28.9329,28.9512,28.9237,28.942,149728.0
2022-06-01 15:25:00,31.61,31.62,31.57,31.58,304541.0,28.9329,28.942,28.8963,28.9054,304541.0
2022-06-01 15:30:00,31.57,31.58,31.52,31.53,315035.0,28.8963,28.9054,28.8505,28.8597,315035.0
2022-06-01 15:35:00,31.52,31.58,31.51,31.58,490619.0,28.8505,28.9054,28.8414,28.9054,490619.0
2022-06-01 15:40:00,31.58,31.6,31.56,31.57,220726.0,28.9054,28.9237,28.8871,28.8963,220726.0
2022-06-01 15:45:00,31.57,31.58,31.54,31.56,348217.0,28.8963,28.9054,28.8688,28.8871,348217.0
2022-06-01 15:50:00,31.56,31.58,31.51,31.52,1126590.0,28.8871,28.9054,28.8414,28.8505,1126590.0
2022-06-01 15:55:00,31.52,31.54,31.49,31.51,3156651.0,28.8505,28.8688,28.8231,28.8414,3156651.0
2022-06-02 09:30:00,31.66,31.86,31.64,31.82,1173263.0,28.9787,29.1617,28.9604,29.1251,1173263.0
2022-06-02 09:35:00,31.82,31.86,31.71,31.85,1046036.0,29.1251,29.1617,29.0244,29.1526,1046036.0
2022-06-02 09:40:00,31.84,31.85,31.76,31.83,408982.0,29.1434,29.1526,29.0702,29.1343,408982.0
2022-06-02 09:45:00,31.83,31.85,31.74,31.82,446662.0,29.1343,29.1526,29.0519,29.1251,446662.0
2022-06-02 09:50:00,31.82,31.83,31.76,31.81,319157.0,29.1251,29.1343,29.0702,29.116,319157.0
2022-06-02 09:55:00,31.81,31.84,31.68,31.75,322635.0,29.116,29.1434,28.997,29.061,322635.0
2022-06-02 10:00:00,31.75,31.82,31.71,31.82,370964.0,29.061,29.1251,29.0244,29.1251,370964.0
2022-06-02 10:05:00,31.83,31.87,31.78,31.87,395259.0,29.1343,29.1709,29.0885,29.1709,395259.0
2022-06-02 10:10:00,31.86,31.99,31.85,31.96,629571.0,29.1617,29.2807,29.1526,29.2533,629571.0
2022-06-02 10:15:00,31.96,31.96,31.88,31.89,296927.0,29.2533,29.2533,29.18,29.1892,296927.0
2022-06-02 10:20:00,31.88,31.91,31.77,31.78,268928.0,29.18,29.2075,29.0793,29.0885,268928.0
2022-06-02 10:25:00,31.77,31.83,31.74,31.79,510902.0,29.0793,29.1343,29.0519,29.0977,510902.0
2022-06-02 10:30:00,31.8,31.89,31.79,31.87,332363.0,29.1068,29.1892,29.0977,29.1709,332363.0
2022-06-02 10:35:00,31.86,31.94,31.84,31.94,264909.0,29.1617,29.2349,29.1434,29.2349,264909.0
2022-06-02 10:40:00,31.94,31.96,31.91,31.94,356470.0,29.2349,29.2533,29.2075,29.2349,356470.0
2022-06-02 10:45:00,31.93,31.99,31.92,31.99,278291.0,29.2258,29.2807,29.2166,29.2807,278291.0
2022-06-02 10:50:00,31.99,32.0,31.94,31.95,213390.0,29.2807,29.2899,29.2349,29.2441,213390.0
2022-06-02 10:55:00,31.95,31.99,31.95,31.98,153061.0,29.2441,29.2807,29.2441,29.2716,153061.0
2022-06-02 11:00:00,31.98,32.07,31.96,32.06,385573.0,29.2716,29.3539,29.2533,29.3448,385573.0
2022-06-02 11:05:00,32.06,32.13,32.04,32.11,264648.0,29.3448,29.4089,29.3265,29.3905,264648.0
2022-06-02 11:10:00,32.11,32.23,32.11,32.21,522430.0,29.3905,29.5004,29.3905,29.4821,522430.0
2022-06-02 11:15:00,32.21,32.23,32.18,32.19,471246.0,29.4821,29.5004,29.4546,29.4638,471246.0
2022-06-02 11:20:00,32.19,32.24,32.17,32.23,414916.0,29.4638,29.5095,29.4455,29.5004,414916.0
2022-06-02 11:25:00,32.23,32.25,32.19,32.25,331574.0,29.5004,29.5187,29.4638,29.5187,331574.0
2022-06-02 11:30:00,32.25,32.25,32.18,32.23,213976.0,29.5187,29.5187,29.4546,29.5004,213976.0
2022-06-02 11:35:00,32.23,32.23,32.17,32.21,186553.0,29.5004,29.5004,29.4455,29.4821,186553.0
2022-06-02 11:40:00,32.2,32.33,32.2,32.28,209055.0,29.4729,29.5919,29.4729,29.5462,209055.0
2022-06-02 11:45:00,32.28,32.32,32.27,32.32,207006.0,29.5462,29.5828,29.537,29.5828,207006.0
2022-06-02 11:50:00,32.32,32.36,32.31,32.33,385758.0,29.5828,29.6194,29.5736,29.5919,385758.0
2022-06-02 11:55:00,32.33,32.33,32.3,32.3,631476.0,29.5919,29.5919,29.5645,29.5645,631476.0
2022-06-02 12:00:00,32.31,32.33,32.28,32.33,233921.0,29.5736,29.5919,29.5462,29.5919,233921.0
2022-06-02 12:05:00,32.33,32.34,32.3,32.31,151713.0,29.5919,29.6011,29.5645,29.5736,151713.0
2022-06-02 12:10:00,32.31,32.35,32.31,32.33,214816.0,29.5736,29.6102,29.5736,29.5919,214816.0
2022-06-02 12:15:00,32.34,32.36,32.32,32.34,138660.0,29.6011,29.6194,29.5828,29.6011,138660.0
2022-06-02 12:20:00,32.34,32.39,32.33,32.38,122141.0,29.6011,29.6468,29.5919,29.6377,122141.0
2022-06-02 12:25:00,32.38,32.43,32.37,32.42,202396.0,29.6377,29.6834,29.6285,29.6743,202396.0
2022-06-02 12:30:00,32.42,32.43,32.4,32.42,160079.0,29.6743,29.6834,29.656,29.6743,160079.0
2022-06-02 12:35:00,32.42,32.47,32.41,32.47,384071.0,29.6743,29.7201,29.6651,29.7201,384071.0
2022-06-02 12:40:00,32.46,32.47,32.4,32.41,483882.0,29.7109,29.7201,29.656,29.6651,483882.0
2022-06-02 12:45:00,32.42,32.43,32.37,32.38,314813.0,29.6743,29.6834,29.6285,29.6377,314813.0
2022-06-02 12:50:00,32.38,32.4,32.37,32.39,276285.0,29.6377,29.656,29.6285,29.6468,276285.0
2022-06-02 12:55:00,32.39,32.4,32.36,32.37,71575.0,29.6468,29.656,29.6194,29.6285,71575.0
2022-06-02 13:00:00,32.37,32.38,32.34,32.37,101159.0,29.6285,29.6377,29.6011,29.6285,101159.0
2022-06-02 13:05:00,32.37,32.39,32.33,32.34,117295.0,29.6285,29.6468,29.5919,29.6011,117295.0
2022-06-02 13:10:00,32.34,32.36,32.3,32.32,164252.0,29.6011,29.6194,29.5645,29.5828,164252.0
2022-06-02 13:15:00,32.32,32.36,32.3,32.34,311665.0,29.5828,29.6194,29.5645,29.6011,311665.0
2022-06-02 13:20:00,32.34,32.34,32.32,32.33,123934.0,29.6011,29.6011,29.5828,29.5919,123934.0
2022-06-02 13:25:00,32.33,32.35,32.32,32.34,56785.0,29.5919,29.6102,29.5828,29.6011,56785.0
2022-06-02 13:30:00,32.35,32.39,32.35,32.39,79213.0,29.6102,29.6468,29.6102,29.6468,79213.0
2022-06-02 13:35:00,32.4,32.4,32.37,32.38,60936.0,29.656,29.656,29.6285,29.6377,60936.0
2022-06-02 13:40:00,32.38,32.4,32.36,32.39,67182.0,29.6377,29.656,29.6194,29.6468,67182.0
2022-06-02 13:45:00,32.38,32.4,32.37,32.4,53156.0,29.6377,29.656,29.6285,29.656,53156.0
2022-06-02 13:50:00,32.4,32.41,32.36,32.38,82625.0,29.656,29.6651,29.6194,29.6377,82625.0
2022-06-02 13:55:00,32.38,32.39,32.35,32.38,90617.0,29.6377,29.6468,29.6102,29.6377,90617.0
2022-06-02 14:00:00,32.38,32.41,32.37,32.4,88170.0,29.6377,29.6651,29.6285,29.656,88170.0
2022-06-02 14:05:00,32.4,32.42,32.37,32.4,55463.0,29.656,29.6743,29.6285,29.656,55463.0
2022-06-02 14:10:00,32.39,32.41,32.37,32.41,138712.0,29.6468,29.6651,29.6285,29.6651,138712.0
2022-06-02 14:15:00,32.41,32.41,32.36,32.38,78616.0,29.6651,29.6651,29.6194,29.6377,78616.0
2022-06-02 14:20:00,32.38,32.4,32.37,32.39,77872.0,29.6377,29.656,29.6285,29.6468,77872.0
2022-06-02 14:25:00,32.39,32.39,32.36,32.38,94688.0,29.6468,29.6468,29.6194,29.6377,94688.0
2022-06-02 14:30:00,32.38,32.39,32.37,32.38,50051.0,29.6377,29.6468,29.6285,29.6377,50051.0
2022-06-02 14:35:00,32.38,32.41,32.38,32.41,65133.0,29.6377,29.6651,29.6377,29.6651,65133.0
2022-06-02 14:40:00,32.41,32.41,32.39,32.41,60717.0,29.6651,29.6651,29.6468,29.6651,60717.0
2022-06-02 14:45:00,32.41,32.42,32.39,32.41,327204.0,29.6651,29.6743,29.6468,29.6651,327204.0
2022-06-02 14:50:00,32.4,32.43,32.37,32.4,179035.0,29.656,29.6834,29.6285,29.656,179035.0
2022-06-02 14:55:00,32.39,32.4,32.33,32.34,317467.0,29.6468,29.656,29.5919,29.6011,317467.0
2022-06-02 15:00:00,32.33,32.36,32.32,32.34,235321.0,29.5919,29.6194,29.5828,29.6011,235321.0
2022-06-02 15:05:00,32.33,32.35,32.31,32.34,199053.0,29.5919,29.6102,29.5736,29.6011,199053.0
2022-06-02 15:10:00,32.33,32.36,32.32,32.35,165175.0,29.5919,29.6194,29.5828,29.6102,165175.0
2022-06-02 15:15:00,32.36,32.37,32.33,32.34,214677.0,29.6194,29.6285,29.5919,29.6011,214677.0
2022-06-02 15:20:00,32.34,32.35,32.31,32.34,214384.0,29.6011,29.6102,29.5736,29.6011,214384.0
2022-06-02 15:25:00,32.34,32.36,32.29,32.32,442946.0,29.6011,29.6194,29.5553,29.5828,442946.0
2022-06-02 15:30:00,32.32,32.37,32.31,32.37,533900.0,29.5828,29.6285,29.5736,29.6285,533900.0
2022-06-02 15:35:00,32.37,32.4,32.36,32.36,365581.0,29.6285,29.656,29.6194,29.6194,365581.0
2022-06-02 15:40:00,32.36,32.38,32.35,32.37,323277.0,29.6194,29.6377,29.6102,29.6285,323277.0
2022-06-02 15:45:00,32.37,32.39,32.36,32.38,633708.0,29.6285,29.6468,29.6194,29.6377,633708.0
2022-06-02 15:50:00,32.38,32.42,32.36,32.41,903043.0,29.6377,29.6743,29.6194,29.6651,903043.0
2022-06-02 15:55:00,32.41,32.45,32.4,32.43,1871989.0,29.6651,29.7018,29.656,29.6834,1871989.0
2022-06-03 09:30:00,32.14,32.21,32.07,32.11,2101334.0,29.418,29.4821,29.3539,29.3905,2101334.0
2022-06-03 09:35:00,32.11,32.13,32.0,32.04,790869.0,29.3905,29.4089,29.2899,29.3265,790869.0
2022-06-03 09:40:00,32.05,32.07,31.93,31.94,1580597.0,29.3356,29.3539,29.2258,29.2349,1580597.0
2022-06-03 09:45:00,31.93,32.04,31.89,32.04,509360.0,29.2258,29.3265,29.1892,29.3265,509360.0
2022-06-03 09:50:00,32.04,32.06,31.97,32.06,394005.0,29.3265,29.3448,29.2624,29.3448,394005.0
2022-06-03 09:55:00,32.06,32.18,32.06,32.14,399059.0,29.3448,29.4546,29.3448,29.418,399059.0
2022-06-03 10:00:00,32.14,32.23,32.11,32.12,686827.0,29.418,29.5004,29.3905,29.3997,686827.0
2022-06-03 10:05:00,32.12,32.16,32.07,32.09,362739.0,29.3997,29.4363,29.3539,29.3722,362739.0
2022-06-03 10:10:00,32.08,32.11,32.01,32.02,404881.0,29.3631,29.3905,29.299,29.3082,404881.0
2022-06-03 10:15:00,32.02,32.08,32.01,32.02,343632.0,29.3082,29.3631,29.299,29.3082,343632.0
2022-06-03 10:20:00,32.02,32.03,31.95,31.99,643989.0,29.3082,29.3173,29.2441,29.2807,643989.0
2022-06-03 10:25:00,31.98,31.98,31.91,31.93,341036.0,29.2716,29.2716,29.2075,29.2258,341036.0
2022-06-03 10:30:00,31.93,31.96,31.89,31.96,370980.0,29.2258,29.2533,29.1892,29.2533,370980.0
2022-06-03 10:35:00,31.95,31.96,31.88,31.9,295441.0,29.2441,29.2533,29.18,29.1983,295441.0
2022-06-03 10:40:00,31.91,31.93,31.88,31.91,384785.0,29.2075,29.2258,29.18,29.2075,384785.0
2022-06-03 10:45:00,31.91,31.96,31.9,31.93,231594.0,29.2075,29.2533,29.1983,29.2258,231594.0
2022-06-03 10:50:00,31.93,31.95,31.91,31.91,91047.0,29.2258,29.2441,29.2075,29.2075,91047.0
2022-06-03 10:55:00,31.91,31.91,31.87,31.89,117537.0,29.2075,29.2075,29.1709,29.1892,117537.0
2022-06-03 11:00:00,31.89,31.89,31.82,31.84,254393.0,29.1892,29.1892,29.1251,29.1434,254393.0
2022-06-03 11:05:00,31.84,31.86,31.82,31.86,255999.0,29.1434,29.1617,29.1251,29.1617,255999.0
2022-06-03 11:10:00,31.86,31.88,31.82,31.84,663250.0,29.1617,29.18,29.1251,29.1434,663250.0
2022-06-03 11:15:00,31.84,31.9,31.84,31.88,311849.0,29.1434,29.1983,29.1434,29.18,311849.0
2022-06-03 11:20:00,31.88,31.89,31.86,31.87,202698.0,29.18,29.1892,29.1617,29.1709,202698.0
2022-06-03 11:25:00,31.87,31.88,31.83,31.85,317853.0,29.1709,29.18,29.1343,29.1526,317853.0
2022-06-03 11:30:00,31.85,31.91,31.84,31.91,172582.0,29.1526,29.2075,29.1434,29.2075,172582.0
2022-06-03 11:35:00,31.91,31.97,31.89,31.95,308010.0,29.2075,29.2624,29.1892,29.2441,308010.0
2022-06-03 11:40:00,31.95,31.96,31.91,31.92,203785.0,29.2441,29.2533,29.2075,29.2166,203785.0
2022-06-03 11:45:00,31.92,31.92,31.88,31.89,177094.0,29.2166,29.2166,29.18,29.1892,177094.0
2022-06-03 11:50:00,31.88,31.92,31.87,31.91,655520.0,29.18,29.2166,29.1709,29.2075,655520.0
2022-06-03 11:55:00,31.91,31.93,31.9,31.9,352654.0,29.2075,29.2258,29.1983,29.1983,352654.0
2022-06-03 12:00:00,31.9,31.98,31.9,31.96,322905.0,29.1983,29.2716,29.1983,29.2533,322905.0
2022-06-03 12:05:00,31.97,31.97,31.9,31.91,116811.0,29.2624,29.2624,29.1983,29.2075,116811.0
2022-06-03 12:10:00,31.91,31.93,31.88,31.93,161693.0,29.2075,29.2258,29.18,29.2258,161693.0
2022-06-03 12:15:00,31.93,31.95,31.89,31.89,147287.0,29.2258,29.2441,29.1892,29.1892,147287.0
2022-06-03 12:20:00,31.89,31.98,31.89,31.97,126136.0,29.1892,29.2716,29.1892,29.2624,126136.0
2022-06-03 12:25:00,31.97,31.98,31.94,31.96,84161.0,29.2624,29.2716,29.2349,29.2533,84161.0
2022-06-03 12:30:00,31.96,31.98,31.96,31.97,99707.0,29.2533,29.2716,29.2533,29.2624,99707.0
2022-06-03 12:35:00,31.96,32.01,31.96,32.01,96549.0,29.2533,29.299,29.2533,29.299,96549.0
2022-06-03 12:40:00,32.01,32.01,31.97,31.99,57102.0,29.299,29.299,29.2624,29.2807,57102.0
2022-06-03 12:45:00,31.99,32.03,31.98,32.02,112877.0,29.2807,29.3173,29.2716,29.3082,112877.0
2022-06-03 12:50:00,32.01,32.01,31.97,32.0,115236.0,29.299,29.299,29.2624,29.2899,115236.0
2022-06-03 12:55:00,32.01,32.05,32.01,32.03,177417.0,29.299,29.3356,29.299,29.3173,177417.0
2022-06-03 13:00:00,32.02,32.1,32.02,32.09,114620.0,29.3082,29.3814,29.3082,29.3722,114620.0
2022-06-03 13:05:00,32.08,32.09,32.05,32.06,81622.0,29.3631,29.3722,29.3356,29.3448,81622.0
2022-06-03 13:10:00,32.06,32.07,32.04,32.04,140145.0,29.3448,29.3539,29.3265,29.3265,140145.0
2022-06-03 13:15:00,32.03,32.03,31.97,31.97,291879.0,29.3173,29.3173,29.2624,29.2624,291879.0
2022-06-03 13:20:00,31.97,31.99,31.96,31.99,67950.0,29.2624,29.2807,29.2533,29.2807,67950.0
2022-06-03 13:25:00,32.0,32.02,31.98,32.02,83858.0,29.2899,29.3082,29.2716,29.3082,83858.0
2022-06-03 13:30:00,32.01,32.01,31.96,31.98,251274.0,29.299,29.299,29.2533,29.2716,251274.0
2022-06-03 13:35:00,31.99,32.0,31.98,31.98,33344.0,29.2807,29.2899,29.2716,29.2716,33344.0
2022-06-03 13:40:00,31.98,31.98,31.9,31.92,144485.0,29.2716,29.2716,29.1983,29.2166,144485.0
2022-06-03 13:45:00,31.93,31.95,31.92,31.94,95370.0,29.2258,29.2441,29.2166,29.2349,95370.0
2022-06-03 13:50:00,31.95,31.95,31.93,31.95,48451.0,29.2441,29.2441,29.2258,29.2441,48451.0
2022-06-03 13:55:00,31.94,31.94,31.93,31.94,48490.0,29.2349,29.2349,29.2258,29.2349,48490.0
2022-06-03 14:00:00,31.93,31.94,31.91,31.94,184413.0,29.2258,29.2349,29.2075,29.2349,184413.0
2022-06-03 14:05:00,31.93,31.95,31.91,31.94,83281.0,29.2258,29.2441,29.2075,29.2349,83281.0
2022-06-03 14:10:00,31.94,31.96,31.92,31.94,57467.0,29.2349,29.2533,29.2166,29.2349,57467.0
2022-06-03 14:15:00,31.94,31.95,31.91,31.95,75081.0,29.2349,29.2441,29.2075,29.2441,75081.0
2022-06-03 14:20:00,31.96,31.96,31.93,31.95,129429.0,29.2533,29.2533,29.2258,29.2441,129429.0
2022-06-03 14:25:00,31.95,32.0,31.95,32.0,51853.0,29.2441,29.2899,29.2441,29.2899,51853.0
2022-06-03 14:30:00,31.99,32.0,31.95,31.96,52850.0,29.2807,29.2899,29.2441,29.2533,52850.0
2022-06-03 14:35:00,31.96,31.96,31.91,31.93,52800.0,29.2533,29.2533,29.2075,29.2258,52800.0
2022-06-03 14:40:00,31.93,31.95,31.92,31.95,41795.0,29.2258,29.2441,29.2166,29.2441,41795.0
2022-06-03 14:45:00,31.95,31.96,31.93,31.96,93093.0,29.2441,29.2533,29.2258,29.2533,93093.0
2022-06-03 14:50:00,31.96,31.96,31.94,31.95,142012.0,29.2533,29.2533,29.2349,29.2441,142012.0
2022-06-03 14:55:00,31.95,31.97,31.94,31.96,95370.0,29.2441,29.2624,29.2349,29.2533,95370.0
2022-06-03 15:00:00,31.96,31.96,31.91,31.96,62501.0,29.2533,29.2533,29.2075,29.2533,62501.0
2022-06-03 15:05:00,31.96,31.96,31.87,31.89,111163.0,29.2533,29.2533,29.1709,29.1892,111163.0
2022-06-03 15:10:00,31.89,31.9,31.85,31.86,107323.0,29.1892,29.1983,29.1526,29.1617,107323.0
2022-06-03 15:15:00,31.85,31.86,31.84,31.85,138753.0,29.1526,29.1617,29.1434,29.1526,138753.0
2022-06-03 15:20:00,31.85,31.87,31.84,31.86,303615.0,29.1526,29.1709,29.1434,29.1617,303615.0
2022-06-03 15:25:00,31.86,31.9,31.86,31.9,175250.0,29.1617,29.1983,29.1617,29.1983,175250.0
2022-06-03 15:30:00,31.89,31.9,31.87,31.89,331633.0,29.1892,29.1983,29.1709,29.1892,331633.0
2022-06-03 15:35:00,31.89,31.93,31.87,31.91,212314.0,29.1892,29.2258,29.1709,29.2075,212314.0
2022-06-03 15:40:00,31.91,31.92,31.9,31.91,433269.0,29.2075,29.2166,29.1983,29.2075,433269.0
2022-06-03 15:45:00,31.91,31.93,31.89,31.91,711715.0,29.2075,29.2258,29.1892,29.2075,711715.0
2022-06-03 15:50:00,31.9,31.92,31.85,31.9,900912.0,29.1983,29.2166,29.1526,29.1983,900912.0
2022-06-03 15:55:00,31.9,31.92,31.85,31.88,2571470.0,29.1983,29.2166,29.1526,29.18,2571470.0
2022-06-06 09:30:00,33.0,33.16,32.98,33.13,2525486.0,30.2052,30.3516,30.1869,30.3242,2525486.0
2022-06-06 09:35:00,33.13,33.18,33.05,33.09,1835334.0,30.3242,30.3699,30.2509,30.2876,1835334.0
2022-06-06 09:40:00,33.09,33.13,33.0,33.1,1439845.0,30.2876,30.3242,30.2052,30.2967,1439845.0
2022-06-06 09:45:00,33.1,33.14,32.91,32.97,1289552.0,30.2967,30.3333,30.1228,30.1777,1289552.0
2022-06-06 09:50:00,32.97,33.05,32.94,33.05,648310.0,30.1777,30.2509,30.1503,30.2509,648310.0
2022-06-06 09:55:00,33.05,33.13,32.99,33.13,638230.0,30.2509,30.3242,30.196,30.3242,638230.0
2022-06-06 10:00:00,33.13,33.21,33.12,33.15,768127.0,30.3242,30.3974,30.315,30.3425,768127.0
2022-06-06 10:05:00,33.15,33.21,33.13,33.16,383198.0,30.3425,30.3974,30.3242,30.3516,383198.0
2022-06-06 10:10:00,33.16,33.22,33.14,33.19,941835.0,30.3516,30.4065,30.3333,30.3791,941835.0
2022-06-06 10:15:00,33.19,33.21,33.11,33.15,347332.0,30.3791,30.3974,30.3059,30.3425,347332.0
2022-06-06 10:20:00,33.15,33.17,33.11,33.13,370029.0,30.3425,30.3608,30.3059,30.3242,370029.0
2022-06-06 10:25:00,33.12,33.19,33.1,33.16,607592.0,30.315,30.3791,30.2967,30.3516,607592.0
2022-06-06 10:30:00,33.15,33.19,33.13,33.13,398442.0,30.3425,30.3791,30.3242,30.3242,398442.0
2022-06-06 10:35:00,33.13,33.15,33.07,33.12,451625.0,30.3242,30.3425,30.2692,30.315,451625.0
2022-06-06 10:40:00,33.12,33.13,33.06,33.12,525204.0,30.315,30.3242,30.2601,30.315,525204.0
2022-06-06 10:45:00,33.12,33.15,33.09,33.14,401897.0,30.315,30.3425,30.2876,30.3333,401897.0
2022-06-06 10:50:00,33.14,33.19,33.12,33.15,352753.0,30.3333,30.3791,30.315,30.3425,352753.0
2022-06-06 10:55:00,33.15,33.19,33.14,33.16,299137.0,30.3425,30.3791,30.3333,30.3516,299137.0
2022-06-06 11:00:00,33.17,33.18,33.12,33.13,459273.0,30.3608,30.3699,30.315,30.3242,459273.0
2022-06-06 11:05:00,33.13,33.14,33.03,33.04,352303.0,30.3242,30.3333,30.2326,30.2418,352303.0
2022-06-06 11:10:00,33.03,33.04,32.95,32.98,467183.0,30.2326,30.2418,30.1594,30.1869,467183.0
2022-06-06 11:15:00,32.98,32.99,32.87,32.91,629833.0,30.1869,30.196,30.0862,30.1228,629833.0
2022-06-06 11:20:00,32.9,32.97,32.89,32.94,392585.0,30.1136,30.1777,30.1045,30.1503,392585.0
2022-06-06 11:25:00,32.94,32.96,32.92,32.94,277227.0,30.1503,30.1686,30.1319,30.1503,277227.0
2022-06-06 11:30:00,32.94,32.97,32.89,32.91,358874.0,30.1503,30.1777,30.1045,30.1228,358874.0
2022-06-06 11:35:00,32.91,32.94,32.87,32.91,1312174.0,30.1228,30.1503,30.0862,30.1228,1312174.0
2022-06-06 11:40:00,32.91,32.94,32.88,32.94,376702.0,30.1228,30.1503,30.0953,30.1503,376702.0
2022-06-06 11:45:00,32.93,32.98,32.88,32.88,271486.0,30.1411,30.1869,30.0953,30.0953,271486.0
2022-06-06 11:50:00,32.88,32.9,32.86,32.87,401753.0,30.0953,30.1136,30.077,30.0862,401753.0
2022-06-06 11:55:00,32.87,32.92,32.86,32.9,287701.0,30.0862,30.1319,30.077,30.1136,287701.0
2022-06-06 12:00:00,32.9,32.9,32.71,32.75,429157.0,30.1136,30.1136,29.9397,29.9763,429157.0
2022-06-06 12:05:00,32.75,32.78,32.69,32.7,249641.0,29.9763,30.0038,29.9214,29.9306,249641.0
2022-06-06 12:10:00,32.69,32.69,32.61,32.63,694171.0,29.9214,29.9214,29.8482,29.8665,694171.0
2022-06-06 12:15:00,32.63,32.67,32.59,32.65,559628.0,29.8665,29.9031,29.8299,29.8848,559628.0
2022-06-06 12:20:00,32.65,32.69,32.65,32.66,715638.0,29.8848,29.9214,29.8848,29.894,715638.0
2022-06-06 12:25:00,32.66,32.68,32.61,32.62,729834.0,29.894,29.9123,29.8482,29.8574,729834.0
2022-06-06 12:30:00,32.61,32.67,32.56,32.66,412978.0,29.8482,29.9031,29.8024,29.894,412978.0
2022-06-06 12:35:00,32.66,32.7,32.65,32.7,202202.0,29.894,29.9306,29.8848,29.9306,202202.0
2022-06-06 12:40:00,32.7,32.74,32.69,32.73,148742.0,29.9306,29.9672,29.9214,29.958,148742.0
2022-06-06 12:45:00,32.73,32.76,32.71,32.74,210292.0,29.958,29.9855,29.9397,29.9672,210292.0
2022-06-06 12:50:00,32.74,32.75,32.68,32.71,190267.0,29.9672,29.9763,29.9123,29.9397,190267.0
2022-06-06 12:55:00,32.71,32.75,32.7,32.73,196013.0,29.9397,29.9763,29.9306,29.958,196013.0
2022-06-06 13:00:00,32.73,32.75,32.7,32.71,101263.0,29.958,29.9763,29.9306,29.9397,101263.0
2022-06-06 13:05:00,32.72,32.73,32.7,32.71,93581.0,29.9489,29.958,29.9306,29.9397,93581.0
2022-06-06 13:10:00,32.72,32.72,32.66,32.7,123511.0,29.9489,29.9489,29.894,29.9306,123511.0
2022-06-06 13:15:00,32.7,32.7,32.66,32.68,301290.0,29.9306,29.9306,29.894,29.9123,301290.0
2022-06-06 13:20:00,32.68,32.72,32.66,32.7,178385.0,29.9123,29.9489,29.894,29.9306,178385.0
2022-06-06 13:25:00,32.7,32.74,32.68,32.73,82197.0,29.9306,29.9672,29.9123,29.958,82197.0
2022-06-06 13:30:00,32.73,32.78,32.72,32.76,145562.0,29.958,30.0038,29.9489,29.9855,145562.0
2022-06-06 13:35:00,32.75,32.85,32.75,32.82,114464.0,29.9763,30.0679,29.9763,30.0404,114464.0
2022-06-06 13:40:00,32.83,32.85,32.81,32.84,69372.0,30.0496,30.0679,30.0313,30.0587,69372.0
2022-06-06 13:45:00,32.85,32.87,32.82,32.84,254310.0,30.0679,30.0862,30.0404,30.0587,254310.0
2022-06-06 13:50:00,32.84,32.87,32.82,32.84,214891.0,30.0587,30.0862,30.0404,30.0587,214891.0
2022-06-06 13:55:00,32.84,32.88,32.84,32.88,113227.0,30.0587,30.0953,30.0587,30.0953,113227.0
2022-06-06 14:00:00,32.88,32.88,32.85,32.86,86114.0,30.0953,30.0953,30.0679,30.077,86114.0
2022-06-06 14:05:00,32.86,32.87,32.82,32.84,68380.0,30.077,30.0862,30.0404,30.0587,68380.0
2022-06-06 14:10:00,32.84,32.86,32.82,32.84,60671.0,30.0587,30.077,30.0404,30.0587,60671.0
2022-06-06 14:15:00,32.84,32.86,32.81,32.86,257844.0,30.0587,30.077,30.0313,30.077,257844.0
2022-06-06 14:20:00,32.85,32.86,32.77,32.8,390272.0,30.0679,30.077,29.9947,30.0221,390272.0
2022-06-06 14:25:00,32.79,32.8,32.74,32.76,163446.0,30.013,30.0221,29.9672,29.9855,163446.0
2022-06-06 14:30:00,32.75,32.76,32.73,32.73,144159.0,29.9763,29.9855,29.958,29.958,144159.0
2022-06-06 14:35:00,32.73,32.74,32.69,32.7,132317.0,29.958,29.9672,29.9214,29.9306,132317.0
2022-06-06 14:40:00,32.7,32.76,32.7,32.75,117284.0,29.9306,29.9855,29.9306,29.9763,117284.0
2022-06-06 14:45:00,32.76,32.79,32.74,32.76,115248.0,29.9855,30.013,29.9672,29.9855,115248.0
2022-06-06 14:50:00,32.76,32.76,32.69,32.75,132000.0,29.9855,29.9855,29.9214,29.9763,132000.0
2022-06-06 14:55:00,32.74,32.78,32.72,32.76,111463.0,29.9672,30.0038,29.9489,29.9855,111463.0
2022-06-06 15:00:00,32.76,32.78,32.73,32.74,223747.0,29.9855,30.0038,29.958,29.9672,223747.0
2022-06-06 15:05:00,32.73,32.74,32.71,32.73,218834.0,29.958,29.9672,29.9397,29.958,218834.0
2022-06-06 15:10:00,32.73,32.75,32.71,32.73,346975.0,29.958,29.9763,29.9397,29.958,346975.0
2022-06-06 15:15:00,32.73,32.74,32.67,32.68,224850.0,29.958,29.9672,29.9031,29.9123,224850.0
2022-06-06 15:20:00,32.68,32.71,32.65,32.69,334473.0,29.9123,29.9397,29.8848,29.9214,334473.0
2022-06-06 15:25:00,32.68,32.72,32.68,32.71,270503.0,29.9123,29.9489,29.9123,29.9397,270503.0
2022-06-06 15:30:00,32.7,32.72,32.69,32.72,273146.0,29.9306,29.9489,29.9214,29.9489,273146.0
2022-06-06 15:35:00,32.71,32.71,32.67,32.68,236541.0,29.9397,29.9397,29.9031,29.9123,236541.0
2022-06-06 15:40:00,32.69,32.75,32.67,32.73,307442.0,29.9214,29.9763,29.9031,29.958,307442.0
2022-06-06 15:45:00,32.73,32.75,32.7,32.73,268126.0,29.958,29.9763,29.9306,29.958,268126.0
2022-06-06 15:50:00,32.74,32.76,32.73,32.76,1103973.0,29.9672,29.9855,29.958,29.9855,1103973.0
2022-06-06 15:55:00,32.75,32.77,32.73,32.73,1962836.0,29.9763,29.9947,29.958,29.958,1962836.0
2022-06-07 09:30:00,32.68,32.71,32.55,32.65,925433.0,29.9123,29.9397,29.7933,29.8848,925433.0
2022-06-07 09:35:00,32.66,32.8,32.65,32.74,770574.0,29.894,30.0221,29.8848,29.9672,770574.0
2022-06-07 09:40:00,32.74,32.83,32.73,32.81,339789.0,29.9672,30.0496,29.958,30.0313,339789.0
2022-06-07 09:45:00,32.82,32.86,32.79,32.84,440859.0,30.0404,30.077,30.013,30.0587,440859.0
2022-06-07 09:50:00,32.84,32.92,32.78,32.79,480837.0,30.0587,30.1319,30.0038,30.013,480837.0
2022-06-07 09:55:00,32.79,32.82,32.74,32.77,250841.0,30.013,30.0404,29.9672,29.9947,250841.0
2022-06-07 10:00:00,32.77,32.81,32.74,32.81,199294.0,29.9947,30.0313,29.9672,30.0313,199294.0
2022-06-07 10:05:00,32.81,32.83,32.72,32.75,107139.0,30.0313,30.0496,29.9489,29.9763,107139.0
2022-06-07 10:10:00,32.75,32.77,32.72,32.77,300513.0,29.9763,29.9947,29.9489,29.9947,300513.0
2022-06-07 10:15:00,32.76,32.81,32.74,32.79,189002.0,29.9855,30.0313,29.9672,30.013,189002.0
2022-06-07 10:20:00,32.79,32.86,32.76,32.82,186376.0,30.013,30.077,29.9855,30.0404,186376.0
2022-06-07 10:25:00,32.83,32.92,32.8,32.9,301137.0,30.0496,30.1319,30.0221,30.1136,301137.0
2022-06-07 10:30:00,32.91,32.92,32.86,32.91,171788.0,30.1228,30.1319,30.077,30.1228,171788.0
2022-06-07 10:35:00,32.92,32.99,32.91,32.98,593990.0,30.1319,30.196,30.1228,30.1869,593990.0
2022-06-07 10:40:00,32.99,33.05,32.97,33.04,521090.0,30.196,30.2509,30.1777,30.2418,521090.0
2022-06-07 10:45:00,33.05,33.09,33.03,33.09,378432.0,30.2509,30.2876,30.2326,30.2876,378432.0
2022-06-07 10:50:00,33.09,33.1,33.04,33.05,342098.0,30.2876,30.2967,30.2418,30.2509,342098.0
2022-06-07 10:55:00,33.05,33.06,33.0,33.01,341353.0,30.2509,30.2601,30.2052,30.2143,341353.0
2022-06-07 11:00:00,33.01,33.01,32.95,32.95,289883.0,30.2143,30.2143,30.1594,30.1594,289883.0
2022-06-07 11:05:00,32.95,32.97,32.92,32.96,264307.0,30.1594,30.1777,30.1319,30.1686,264307.0
2022-06-07 11:10:00,32.96,33.0,32.94,33.0,608506.0,30.1686,30.2052,30.1503,30.2052,608506.0
2022-06-07 11:15:00,32.99,33.0,32.93,32.95,1212021.0,30.196,30.2052,30.1411,30.1594,1212021.0
2022-06-07 11:20:00,32.95,32.97,32.89,32.91,261933.0,30.1594,30.1777,30.1045,30.1228,261933.0
2022-06-07 11:25:00,32.9,32.93,32.89,32.91,154865.0,30.1136,30.1411,30.1045,30.1228,154865.0
2022-06-07 11:30:00,32.91,32.93,32.88,32.9,332552.0,30.1228,30.1411,30.0953,30.1136,332552.0
2022-06-07 11:35:00,32.9,32.92,32.88,32.91,114882.0,30.1136,30.1319,30.0953,30.1228,114882.0
2022-06-07 11:40:00,32.91,32.96,32.89,32.96,319167.0,30.1228,30.1686,30.1045,30.1686,319167.0
2022-06-07 11:45:00,32.96,32.99,32.92,32.93,620446.0,30.1686,30.196,30.1319,30.1411,620446.0
2022-06-07 11:50:00,32.92,32.96,32.91,32.94,106004.0,30.1319,30.1686,30.1228,30.1503,106004.0
2022-06-07 11:55:00,32.94,33.0,32.93,33.0,156609.0,30.1503,30.2052,30.1411,30.2052,156609.0
2022-06-07 12:00:00,33.0,33.03,32.99,33.0,245418.0,30.2052,30.2326,30.196,30.2052,245418.0
2022-06-07 12:05:00,33.0,33.0,32.94,32.94,152007.0,30.2052,30.2052,30.1503,30.1503,152007.0
2022-06-07 12:10:00,32.95,32.96,32.93,32.95,103030.0,30.1594,30.1686,30.1411,30.1594,103030.0
2022-06-07 12:15:00,32.95,32.95,32.88,32.92,59239.0,30.1594,30.1594,30.0953,30.1319,59239.0
2022-06-07 12:20:00,32.91,32.93,32.89,32.91,50335.0,30.1228,30.1411,30.1045,30.1228,50335.0
2022-06-07 12:25:00,32.91,32.94,32.91,32.92,39071.0,30.1228,30.1503,30.1228,30.1319,39071.0
2022-06-07 12:30:00,32.92,32.96,32.89,32.95,159212.0,30.1319,30.1686,30.1045,30.1594,159212.0
2022-06-07 12:35:00,32.95,32.96,32.93,32.96,74929.0,30.1594,30.1686,30.1411,30.1686,74929.0
2022-06-07 12:40:00,32.96,32.99,32.95,32.97,141128.0,30.1686,30.196,30.1594,30.1777,141128.0
2022-06-07 12:45:00,32.97,32.99,32.96,32.97,156560.0,30.1777,30.196,30.1686,30.1777,156560.0
2022-06-07 12:50:00,32.97,32.97,32.92,32.97,297990.0,30.1777,30.1777,30.1319,30.1777,297990.0
2022-06-07 12:55:00,32.97,32.98,32.95,32.98,60963.0,30.1777,30.1869,30.1594,30.1869,60963.0
2022-06-07 13:00:00,32.98,32.99,32.95,32.98,188293.0,30.1869,30.196,30.1594,30.1869,188293.0
2022-06-07 13:05:00,32.98,33.0,32.96,33.0,140690.0,30.1869,30.2052,30.1686,30.2052,140690.0
2022-06-07 13:10:00,33.0,33.01,32.98,32.99,165794.0,30.2052,30.2143,30.1869,30.196,165794.0
2022-06-07 13:15:00,33.0,33.04,32.99,33.02,103180.0,30.2052,30.2418,30.196,30.2235,103180.0
2022-06-07 13:20:00,33.02,33.04,33.0,33.01,132591.0,30.2235,30.2418,30.2052,30.2143,132591.0
2022-06-07 13:25:00,33.01,33.02,33.0,33.02,70693.0,30.2143,30.2235,30.2052,30.2235,70693.0
2022-06-07 13:30:00,33.02,33.05,33.01,33.04,343403.0,30.2235,30.2509,30.2143,30.2418,343403.0
2022-06-07 13:35:00,33.03,33.05,33.01,33.05,158359.0,30.2326,30.2509,30.2143,30.2509,158359.0
2022-06-07 13:40:00,33.05,33.05,33.03,33.05,93566.0,30.2509,30.2509,30.2326,30.2509,93566.0
2022-06-07 13:45:00,33.05,33.07,33.03,33.05,133398.0,30.2509,30.2692,30.2326,30.2509,133398.0
2022-06-07 13:50:00,33.06,33.06,33.04,33.04,129826.0,30.2601,30.2601,30.2418,30.2418,129826.0
2022-06-07 13:55:00,33.04,33.05,33.02,33.03,91707.0,30.2418,30.2509,30.2235,30.2326,91707.0
2022-06-07 14:00:00,33.03,33.04,33.0,33.04,214407.0,30.2326,30.2418,30.2052,30.2418,214407.0
2022-06-07 14:05:00,33.04,33.06,33.03,33.06,368162.0,30.2418,30.2601,30.2326,30.2601,368162.0
2022-06-07 14:10:00,33.05,33.08,33.05,33.08,76704.0,30.2509,30.2784,30.2509,30.2784,76704.0
2022-06-07 14:15:00,33.08,33.08,33.05,33.07,87818.0,30.2784,30.2784,30.2509,30.2692,87818.0
2022-06-07 14:20:00,33.07,33.08,33.06,33.07,66680.0,30.2692,30.2784,30.2601,30.2692,66680.0
2022-06-07 14:25:00,33.07,33.09,33.06,33.08,161278.0,30.2692,30.2876,30.2601,30.2784,161278.0
2022-06-07 14:30:00,33.08,33.11,33.07,33.11,132860.0,30.2784,30.3059,30.2692,30.3059,132860.0
2022-06-07 14:35:00,33.11,33.13,33.09,33.13,270391.0,30.3059,30.3242,30.2876,30.3242,270391.0
2022-06-07 14:40:00,33.13,33.13,33.07,33.08,239576.0,30.3242,30.3242,30.2692,30.2784,239576.0
2022-06-07 14:45:00,33.07,33.1,33.07,33.09,189662.0,30.2692,30.2967,30.2692,30.2876,189662.0
2022-06-07 14:50:00,33.09,33.13,33.08,33.12,159822.0,30.2876,30.3242,30.2784,30.315,159822.0
2022-06-07 14:55:00,33.12,33.14,33.1,33.14,129038.0,30.315,30.3333,30.2967,30.3333,129038.0
2022-06-07 15:00:00,33.13,33.18,33.12,33.18,165355.0,30.3242,30.3699,30.315,30.3699,165355.0
2022-06-07 15:05:00,33.18,33.21,33.17,33.2,200631.0,30.3699,30.3974,30.3608,30.3882,200631.0
2022-06-07 15:10:00,33.2,33.21,33.18,33.19,545019.0,30.3882,30.3974,30.3699,30.3791,545019.0
2022-06-07 15:15:00,33.19,33.21,33.18,33.21,257639.0,30.3791,30.3974,30.3699,30.3974,257639.0
2022-06-07 15:20:00,33.21,33.23,33.2,33.21,399774.0,30.3974,30.4157,30.3882,30.3974,399774.0
2022-06-07 15:25:00,33.22,33.24,33.21,33.22,153836.0,30.4065,30.4248,30.3974,30.4065,153836.0
2022-06-07 15:30:00,33.22,33.24,33.21,33.24,706638.0,30.4065,30.4248,30.3974,30.4248,706638.0
2022-06-07 15:35:00,33.24,33.26,33.23,33.26,367223.0,30.4248,30.4432,30.4157,30.4432,367223.0
2022-06-07 15:40:00,33.26,33.26,33.23,33.25,455268.0,30.4432,30.4432,30.4157,30.434,455268.0
2022-06-07 15:45:00,33.25,33.28,33.24,33.26,877040.0,30.434,30.4615,30.4248,30.4432,877040.0
2022-06-07 15:50:00,33.27,33.28,33.24,33.27,1733247.0,30.4523,30.4615,30.4248,30.4523,1733247.0
2022-06-07 15:55:00,33.27,33.28,33.24,33.25,2447606.0,30.4523,30.4615,30.4248,30.434,2447606.0
2022-06-08 09:30:00,33.74,33.79,33.61,33.71,1080648.0,30.8825,30.9283,30.7635,30.855,1080648.0
2022-06-08 09:35:00,33.71,33.82,33.68,33.81,741423.0,30.855,30.9557,30.8276,30.9466,741423.0
2022-06-08 09:40:00,33.81,33.82,33.69,33.71,864751.0,30.9466,30.9557,30.8367,30.855,864751.0
2022-06-08 09:45:00,33.71,33.82,33.69,33.8,361014.0,30.855,30.9557,30.8367,30.9374,361014.0
2022-06-08 09:50:00,33.81,33.92,33.8,33.91,915344.0,30.9466,31.0473,30.9374,31.0381,915344.0
2022-06-08 09:55:00,33.92,33.97,33.9,33.93,797359.0,31.0473,31.093,31.029,31.0564,797359.0
2022-06-08 10:00:00,33.92,33.94,33.82,33.9,909844.0,31.0473,31.0656,30.9557,31.029,909844.0
2022-06-08 10:05:00,33.9,33.95,33.88,33.89,324691.0,31.029,31.0747,31.0106,31.0198,324691.0
2022-06-08 10:10:00,33.88,33.88,33.78,33.79,664605.0,31.0106,31.0106,30.9191,30.9283,664605.0
2022-06-08 10:15:00,33.79,33.8,33.72,33.76,1398008.0,30.9283,30.9374,30.8642,30.9008,1398008.0
2022-06-08 10:20:00,33.77,33.83,33.77,33.8,1235507.0,30.91,30.9649,30.91,30.9374,1235507.0
2022-06-08 10:25:00,33.8,33.8,33.68,33.69,355251.0,30.9374,30.9374,30.8276,30.8367,355251.0
2022-06-08 10:30:00,33.69,33.76,33.68,33.73,369936.0,30.8367,30.9008,30.8276,30.8733,369936.0
2022-06-08 10:35:00,33.73,33.79,33.73,33.77,195572.0,30.8733,30.9283,30.8733,30.91,195572.0
2022-06-08 10:40:00,33.76,33.8,33.7,33.74,195527.0,30.9008,30.9374,30.8459,30.8825,195527.0
2022-06-08 10:45:00,33.74,33.81,33.73,33.77,209244.0,30.8825,30.9466,30.8733,30.91,209244.0
2022-06-08 10:50:00,33.78,33.85,33.78,33.84,248544.0,30.9191,30.9832,30.9191,30.974,248544.0
2022-06-08 10:55:00,33.83,33.84,33.79,33.8,278618.0,30.9649,30.974,30.9283,30.9374,278618.0
2022-06-08 11:00:00,33.81,33.81,33.75,33.77,653813.0,30.9466,30.9466,30.8917,30.91,653813.0
2022-06-08 11:05:00,33.77,33.83,33.77,33.83,837869.0,30.91,30.9649,30.91,30.9649,837869.0
2022-06-08 11:10:00,33.83,33.94,33.83,33.94,693935.0,30.9649,31.0656,30.9649,31.0656,693935.0
2022-06-08 11:15:00,33.94,34.01,33.92,34.0,447472.0,31.0656,31.1296,31.0473,31.1205,447472.0
2022-06-08 11:20:00,33.99,34.03,33.96,34.0,710486.0,31.1113,31.1479,31.0839,31.1205,710486.0
2022-06-08 11:25:00,34.0,34.05,33.99,34.04,411801.0,31.1205,31.1662,31.1113,31.1571,411801.0
2022-06-08 11:30:00,34.04,34.07,34.01,34.06,323915.0,31.1571,31.1846,31.1296,31.1754,323915.0
2022-06-08 11:35:00,34.06,34.13,34.04,34.13,390645.0,31.1754,31.2395,31.1571,31.2395,390645.0
2022-06-08 11:40:00,34.13,34.16,34.09,34.1,405253.0,31.2395,31.2669,31.2029,31.212,405253.0
2022-06-08 11:45:00,34.11,34.13,34.09,34.12,554703.0,31.2212,31.2395,31.2029,31.2303,554703.0
2022-06-08 11:50:00,34.11,34.15,34.11,34.15,113183.0,31.2212,31.2578,31.2212,31.2578,113183.0
2022-06-08 11:55:00,34.15,34.16,34.11,34.13,590283.0,31.2578,31.2669,31.2212,31.2395,590283.0
2022-06-08 12:00:00,34.13,34.16,34.09,34.14,222777.0,31.2395,31.2669,31.2029,31.2486,222777.0
2022-06-08 12:05:00,34.13,34.13,34.08,34.09,499676.0,31.2395,31.2395,31.1937,31.2029,499676.0
2022-06-08 12:10:00,34.09,34.11,34.07,34.09,322636.0,31.2029,31.2212,31.1846,31.2029,322636.0
2022-06-08 12:15:00,34.09,34.1,34.04,34.08,3135317.0,31.2029,31.212,31.1571,31.1937,3135317.0
2022-06-08 12:20:00,34.07,34.08,33.94,33.97,927891.0,31.1846,31.1937,31.0656,31.093,927891.0
2022-06-08 12:25:00,33.97,33.97,33.89,33.96,618708.0,31.093,31.093,31.0198,31.0839,618708.0
2022-06-08 12:30:00,33.95,33.96,33.88,33.91,891375.0,31.0747,31.0839,31.0106,31.0381,891375.0
2022-06-08 12:35:00,33.91,33.92,33.84,33.84,416356.0,31.0381,31.0473,30.974,30.974,416356.0
2022-06-08 12:40:00,33.84,33.86,33.79,33.8,416160.0,30.974,30.9923,30.9283,30.9374,416160.0
2022-06-08 12:45:00,33.79,33.87,33.77,33.86,1100246.0,30.9283,31.0015,30.91,30.9923,1100246.0
2022-06-08 12:50:00,33.86,33.9,33.84,33.9,308349.0,30.9923,31.029,30.974,31.029,308349.0
2022-06-08 12:55:00,33.9,33.97,33.88,33.96,470644.0,31.029,31.093,31.0106,31.0839,470644.0
2022-06-08 13:00:00,33.96,33.99,33.91,33.95,222365.0,31.0839,31.1113,31.0381,31.0747,222365.0
2022-06-08 13:05:00,33.95,34.02,33.94,34.01,305230.0,31.0747,31.1388,31.0656,31.1296,305230.0
2022-06-08 13:10:00,34.01,34.05,33.99,34.0,297021.0,31.1296,31.1662,31.1113,31.1205,297021.0
2022-06-08 13:15:00,34.0,34.01,33.94,33.98,302865.0,31.1205,31.1296,31.0656,31.1022,302865.0
2022-06-08 13:20:00,33.98,34.0,33.96,33.99,188578.0,31.1022,31.1205,31.0839,31.1113,188578.0
2022-06-08 13:25:00,34.0,34.0,33.92,33.94,202033.0,31.1205,31.1205,31.0473,31.0656,202033.0
2022-06-08 13:30:00,33.93,33.95,33.89,33.93,246613.0,31.0564,31.0747,31.0198,31.0564,246613.0
2022-06-08 13:35:00,33.93,33.94,33.87,33.88,103691.0,31.0564,31.0656,31.0015,31.0106,103691.0
2022-06-08 13:40:00,33.87,33.94,33.86,33.94,136575.0,31.0015,31.0656,30.9923,31.0656,136575.0
2022-06-08 13:45:00,33.94,33.99,33.91,33.97,58339.0,31.0656,31.1113,31.0381,31.093,58339.0
2022-06-08 13:50:00,33.98,33.99,33.93,33.98,206162.0,31.1022,31.1113,31.0564,31.1022,206162.0
2022-06-08 13:55:00,33.98,34.03,33.97,34.01,165791.0,31.1022,31.1479,31.093,31.1296,165791.0
2022-06-08 14:00:00,34.02,34.09,34.02,34.05,210478.0,31.1388,31.2029,31.1388,31.1662,210478.0
2022-06-08 14:05:00,34.06,34.12,34.05,34.1,331489.0,31.1754,31.2303,31.1662,31.212,331489.0
2022-06-08 14:10:00,34.09,34.16,34.08,34.15,326347.0,31.2029,31.2669,31.1937,31.2578,326347.0
2022-06-08 14:15:00,34.14,34.18,34.12,34.16,653958.0,31.2486,31.2852,31.2303,31.2669,653958.0
2022-06-08 14:20:00,34.15,34.19,34.15,34.16,266729.0,31.2578,31.2944,31.2578,31.2669,266729.0
2022-06-08 14:25:00,34.17,34.18,34.08,34.16,449649.0,31.2761,31.2852,31.1937,31.2669,449649.0
2022-06-08 14:30:00,34.16,34.19,34.14,34.16,274440.0,31.2669,31.2944,31.2486,31.2669,274440.0
2022-06-08 14:35:00,34.15,34.2,34.12,34.15,370610.0,31.2578,31.3035,31.2303,31.2578,370610.0
2022-06-08 14:40:00,34.15,34.21,34.14,34.2,224242.0,31.2578,31.3127,31.2486,31.3035,224242.0
2022-06-08 14:45:00,34.2,34.24,34.18,34.2,505580.0,31.3035,31.3402,31.2852,31.3035,505580.0
2022-06-08 14:50:00,34.2,34.21,34.14,34.14,455233.0,31.3035,31.3127,31.2486,31.2486,455233.0
2022-06-08 14:55:00,34.14,34.15,34.11,34.13,428433.0,31.2486,31.2578,31.2212,31.2395,428433.0
2022-06-08 15:00:00,34.14,34.19,34.11,34.16,539899.0,31.2486,31.2944,31.2212,31.2669,539899.0
2022-06-08 15:05:00,34.16,34.2,34.13,34.14,886014.0,31.2669,31.3035,31.2395,31.2486,886014.0
2022-06-08 15:10:00,34.14,34.21,34.13,34.2,936310.0,31.2486,31.3127,31.2395,31.3035,936310.0
2022-06-08 15:15:00,34.2,34.25,34.19,34.24,459390.0,31.3035,31.3493,31.2944,31.3402,459390.0
2022-06-08 15:20:00,34.24,34.28,34.23,34.26,663448.0,31.3402,31.3768,31.331,31.3585,663448.0
2022-06-08 15:25:00,34.26,34.27,34.24,34.24,332722.0,31.3585,31.3676,31.3402,31.3402,332722.0
2022-06-08 15:30:00,34.25,34.29,34.2,34.28,992194.0,31.3493,31.3859,31.3035,31.3768,992194.0
2022-06-08 15:35:00,34.28,34.3,34.25,34.27,1132250.0,31.3768,31.3951,31.3493,31.3676,1132250.0
2022-06-08 15:40:00,34.27,34.27,34.22,34.25,626765.0,31.3676,31.3676,31.3219,31.3493,626765.0
2022-06-08 15:45:00,34.25,34.25,34.2,34.2,844303.0,31.3493,31.3493,31.3035,31.3035,844303.0
2022-06-08 15:50:00,34.21,34.23,34.18,34.18,1506243.0,31.3127,31.331,31.2852,31.2852,1506243.0
2022-06-08 15:55:00,34.18,34.2,34.15,34.16,2733641.0,31.2852,31.3035,31.2578,31.2669,2733641.0
2022-06-09 09:30:00,33.37,33.45,33.2,33.36,1786936.0,30.6801,30.7536,30.5238,30.6709,1786936.0
2022-06-09 09:35:00,33.36,33.4,33.31,33.34,1194546.0,30.6709,30.7076,30.6249,30.6525,1194546.0
2022-06-09 09:40:00,33.34,33.38,33.19,33.35,600916.0,30.6525,30.6893,30.5146,30.6617,600916.0
2022-06-09 09:45:00,33.34,33.41,33.26,33.33,933620.0,30.6525,30.7168,30.5789,30.6433,933620.0
2022-06-09 09:50:00,33.33,33.46,33.33,33.41,845644.0,30.6433,30.7628,30.6433,30.7168,845644.0
2022-06-09 09:55:00,33.41,33.46,33.38,33.44,640990.0,30.7168,30.7628,30.6893,30.7444,640990.0
2022-06-09 10:00:00,33.45,33.56,33.4,33.52,326028.0,30.7536,30.8547,30.7076,30.818,326028.0
2022-06-09 10:05:00,33.51,33.52,33.41,33.43,218239.0,30.8088,30.818,30.7168,30.7352,218239.0
2022-06-09 10:10:00,33.42,33.47,33.38,33.46,464136.0,30.726,30.772,30.6893,30.7628,464136.0
2022-06-09 10:15:00,33.46,33.53,33.45,33.47,692920.0,30.7628,30.8272,30.7536,30.772,692920.0
2022-06-09 10:20:00,33.47,33.5,33.41,33.43,829055.0,30.772,30.7996,30.7168,30.7352,829055.0
2022-06-09 10:25:00,33.44,33.45,33.38,33.43,452852.0,30.7444,30.7536,30.6893,30.7352,452852.0
2022-06-09 10:30:00,33.43,33.46,33.33,33.33,308573.0,30.7352,30.7628,30.6433,30.6433,308573.0
2022-06-09 10:35:00,33.33,33.36,33.28,33.31,229705.0,30.6433,30.6709,30.5973,30.6249,229705.0
2022-06-09 10:40:00,33.3,33.31,33.17,33.19,326934.0,30.6157,30.6249,30.4962,30.5146,326934.0
2022-06-09 10:45:00,33.19,33.2,33.15,33.16,285478.0,30.5146,30.5238,30.4778,30.487,285478.0
2022-06-09 10:50:00,33.16,33.17,33.04,33.04,902791.0,30.487,30.4962,30.3767,30.3767,902791.0
2022-06-09 10:55:00,33.05,33.1,33.02,33.07,401078.0,30.3859,30.4318,30.3583,30.4042,401078.0
2022-06-09 11:00:00,33.07,33.07,32.97,33.0,733593.0,30.4042,30.4042,30.3123,30.3399,733593.0
2022-06-09 11:05:00,33.0,33.01,32.95,33.01,430663.0,30.3399,30.3491,30.2939,30.3491,430663.0
2022-06-09 11:10:00,33.0,33.04,32.98,32.98,344432.0,30.3399,30.3767,30.3215,30.3215,344432.0
2022-06-09 11:15:00,33.0,33.0,32.91,32.94,282770.0,30.3399,30.3399,30.2571,30.2847,282770.0
2022-06-09 11:20:00,32.94,33.06,32.94,33.06,320543.0,30.2847,30.3951,30.2847,30.3951,320543.0
2022-06-09 11:25:00,33.05,33.08,32.99,33.0,658420.0,30.3859,30.4134,30.3307,30.3399,658420.0
2022-06-09 11:30:00,32.99,33.06,32.98,33.03,277558.0,30.3307,30.3951,30.3215,30.3675,277558.0
2022-06-09 11:35:00,33.04,33.08,33.02,33.07,181182.0,30.3767,30.4134,30.3583,30.4042,181182.0
2022-06-09 11:40:00,33.07,33.11,33.04,33.07,618581.0,30.4042,30.441,30.3767,30.4042,618581.0
2022-06-09 11:45:00,33.06,33.07,32.94,32.94,220528.0,30.3951,30.4042,30.2847,30.2847,220528.0
2022-06-09 11:50:00,32.94,32.97,32.9,32.95,885502.0,30.2847,30.3123,30.2479,30.2939,885502.0
2022-06-09 11:55:00,32.96,33.01,32.95,32.98,320875.0,30.3031,30.3491,30.2939,30.3215,320875.0
2022-06-09 12:00:00,32.98,33.0,32.91,32.92,304712.0,30.3215,30.3399,30.2571,30.2663,304712.0
2022-06-09 12:05:00,32.92,32.93,32.85,32.85,1049804.0,30.2663,30.2755,30.202,30.202,1049804.0
2022-06-09 12:10:00,32.85,32.86,32.76,32.79,981844.0,30.202,30.2112,30.1192,30.1468,981844.0
2022-06-09 12:15:00,32.79,32.83,32.77,32.83,481134.0,30.1468,30.1836,30.1284,30.1836,481134.0
2022-06-09 12:20:00,32.83,32.89,32.82,32.87,261454.0,30.1836,30.2388,30.1744,30.2204,261454.0
2022-06-09 12:25:00,32.87,32.9,32.85,32.89,136953.0,30.2204,30.2479,30.202,30.2388,136953.0
2022-06-09 12:30:00,32.89,32.93,32.87,32.91,401635.0,30.2388,30.2755,30.2204,30.2571,401635.0
2022-06-09 12:35:00,32.91,32.93,32.89,32.91,147385.0,30.2571,30.2755,30.2388,30.2571,147385.0
2022-06-09 12:40:00,32.91,32.99,32.9,32.98,192187.0,30.2571,30.3307,30.2479,30.3215,192187.0
2022-06-09 12:45:00,32.98,32.99,32.96,32.98,271399.0,30.3215,30.3307,30.3031,30.3215,271399.0
2022-06-09 12:50:00,32.98,32.99,32.95,32.95,151502.0,30.3215,30.3307,30.2939,30.2939,151502.0
2022-06-09 12:55:00,32.95,33.03,32.93,33.01,153554.0,30.2939,30.3675,30.2755,30.3491,153554.0
2022-06-09 13:00:00,33.01,33.05,33.0,33.05,203650.0,30.3491,30.3859,30.3399,30.3859,203650.0
2022-06-09 13:05:00,33.05,33.13,33.05,33.07,139082.0,30.3859,30.4594,30.3859,30.4042,139082.0
2022-06-09 13:10:00,33.07,33.12,33.06,33.09,197441.0,30.4042,30.4502,30.3951,30.4226,197441.0
2022-06-09 13:15:00,33.1,33.11,33.07,33.1,471804.0,30.4318,30.441,30.4042,30.4318,471804.0
2022-06-09 13:20:00,33.1,33.11,33.07,33.08,133988.0,30.4318,30.441,30.4042,30.4134,133988.0
2022-06-09 13:25:00,33.08,33.11,33.05,33.07,237985.0,30.4134,30.441,30.3859,30.4042,237985.0
2022-06-09 13:30:00,33.07,33.07,32.99,33.02,331946.0,30.4042,30.4042,30.3307,30.3583,331946.0
2022-06-09 13:35:00,33.01,33.03,32.97,33.02,175432.0,30.3491,30.3675,30.3123,30.3583,175432.0
2022-06-09 13:40:00,33.02,33.04,33.0,33.01,178373.0,30.3583,30.3767,30.3399,30.3491,178373.0
2022-06-09 13:45:00,33.0,33.06,32.99,33.05,189659.0,30.3399,30.3951,30.3307,30.3859,189659.0
2022-06-09 13:50:00,33.05,33.08,33.04,33.06,296489.0,30.3859,30.4134,30.3767,30.3951,296489.0
2022-06-09 13:55:00,33.05,33.11,33.04,33.11,112371.0,30.3859,30.441,30.3767,30.441,112371.0
2022-06-09 14:00:00,33.1,33.11,33.04,33.05,111070.0,30.4318,30.441,30.3767,30.3859,111070.0
2022-06-09 14:05:00,33.05,33.1,33.04,33.09,138056.0,30.3859,30.4318,30.3767,30.4226,138056.0
2022-06-09 14:10:00,33.09,33.11,33.05,33.1,127513.0,30.4226,30.441,30.3859,30.4318,127513.0
2022-06-09 14:15:00,33.1,33.13,33.08,33.09,145771.0,30.4318,30.4594,30.4134,30.4226,145771.0
2022-06-09 14:20:00,33.09,33.11,33.02,33.04,124947.0,30.4226,30.441,30.3583,30.3767,124947.0
2022-06-09 14:25:00,33.03,33.08,33.0,33.05,148032.0,30.3675,30.4134,30.3399,30.3859,148032.0
2022-06-09 14:30:00,33.05,33.06,32.97,32.98,353707.0,30.3859,30.3951,30.3123,30.3215,353707.0
2022-06-09 14:35:00,32.98,33.01,32.96,32.98,177856.0,30.3215,30.3491,30.3031,30.3215,177856.0
2022-06-09 14:40:00,32.98,33.0,32.97,32.98,94657.0,30.3215,30.3399,30.3123,30.3215,94657.0
2022-06-09 14:45:00,32.97,33.01,32.97,33.0,147226.0,30.3123,30.3491,30.3123,30.3399,147226.0
2022-06-09 14:50:00,33.01,33.02,32.98,33.01,90683.0,30.3491,30.3583,30.3215,30.3491,90683.0
2022-06-09 14:55:00,33.0,33.02,32.95,32.95,386229.0,30.3399,30.3583,30.2939,30.2939,386229.0
2022-06-09 15:00:00,32.95,32.96,32.88,32.89,284470.0,30.2939,30.3031,30.2296,30.2388,284470.0
2022-06-09 15:05:00,32.88,32.9,32.86,32.89,360756.0,30.2296,30.2479,30.2112,30.2388,360756.0
2022-06-09 15:10:00,32.89,32.92,32.88,32.89,361113.0,30.2388,30.2663,30.2296,30.2388,361113.0
2022-06-09 15:15:00,32.89,32.92,32.88,32.9,199581.0,30.2388,30.2663,30.2296,30.2479,199581.0
2022-06-09 15:20:00,32.9,32.93,32.89,32.91,217433.0,30.2479,30.2755,30.2388,30.2571,217433.0
2022-06-09 15:25:00,32.91,32.91,32.84,32.85,207034.0,30.2571,30.2571,30.1928,30.202,207034.0
2022-06-09 15:30:00,32.84,32.86,32.83,32.84,315669.0,30.1928,30.2112,30.1836,30.1928,315669.0
2022-06-09 15:35:00,32.84,32.86,32.83,32.84,406875.0,30.1928,30.2112,30.1836,30.1928,406875.0
2022-06-09 15:40:00,32.84,32.85,32.78,32.79,594878.0,30.1928,30.202,30.1376,30.1468,594878.0
2022-06-09 15:45:00,32.79,32.82,32.78,32.8,624344.0,30.1468,30.1744,30.1376,30.156,624344.0
2022-06-09 15:50:00,32.79,32.8,32.76,32.79,1801083.0,30.1468,30.156,30.1192,30.1468,1801083.0
2022-06-09 15:55:00,32.79,32.8,32.7,32.73,4285395.0,30.1468,30.156,30.0641,30.0917,4285395.0
2022-06-10 09:30:00,33.11,33.32,32.95,33.01,2331036.0,30.441,30.6341,30.2939,30.3491,2331036.0
2022-06-10 09:35:00,33.01,33.04,32.88,32.9,1103735.0,30.3491,30.3767,30.2296,30.2479,1103735.0
2022-06-10 09:40:00,32.9,33.05,32.84,33.05,1313914.0,30.2479,30.3859,30.1928,30.3859,1313914.0
2022-06-10 09:45:00,33.06,33.14,32.96,32.99,837711.0,30.3951,30.4686,30.3031,30.3307,837711.0
2022-06-10 09:50:00,32.98,33.01,32.86,32.87,542263.0,30.3215,30.3491,30.2112,30.2204,542263.0
2022-06-10 09:55:00,32.86,32.89,32.79,32.84,550967.0,30.2112,30.2388,30.1468,30.1928,550967.0
2022-06-10 10:00:00,32.84,32.85,32.73,32.77,517998.0,30.1928,30.202,30.0917,30.1284,517998.0
2022-06-10 10:05:00,32.76,32.8,32.7,32.71,478501.0,30.1192,30.156,30.0641,30.0733,478501.0
2022-06-10 10:10:00,32.7,32.74,32.62,32.68,342636.0,30.0641,30.1008,29.9905,30.0457,342636.0
2022-06-10 10:15:00,32.68,32.73,32.65,32.71,750298.0,30.0457,30.0917,30.0181,30.0733,750298.0
2022-06-10 10:20:00,32.72,32.72,32.62,32.68,576313.0,30.0825,30.0825,29.9905,30.0457,576313.0
2022-06-10 10:25:00,32.67,32.76,32.66,32.7,258772.0,30.0365,30.1192,30.0273,30.0641,258772.0
2022-06-10 10:30:00,32.69,32.82,32.68,32.82,360416.0,30.0549,30.1744,30.0457,30.1744,360416.0
2022-06-10 10:35:00,32.81,32.86,32.77,32.81,551419.0,30.1652,30.2112,30.1284,30.1652,551419.0
2022-06-10 10:40:00,32.8,32.81,32.73,32.8,184145.0,30.156,30.1652,30.0917,30.156,184145.0
2022-06-10 10:45:00,32.79,32.81,32.77,32.8,399522.0,30.1468,30.1652,30.1284,30.156,399522.0
2022-06-10 10:50:00,32.8,32.87,32.8,32.84,706733.0,30.156,30.2204,30.156,30.1928,706733.0
2022-06-10 10:55:00,32.84,32.85,32.73,32.73,258989.0,30.1928,30.202,30.0917,30.0917,258989.0
2022-06-10 11:00:00,32.73,32.82,32.71,32.8,252944.0,30.0917,30.1744,30.0733,30.156,252944.0
2022-06-10 11:05:00,32.8,32.8,32.75,32.79,156367.0,30.156,30.156,30.11,30.1468,156367.0
2022-06-10 11:10:00,32.79,32.8,32.73,32.75,170566.0,30.1468,30.156,30.0917,30.11,170566.0
2022-06-10 11:15:00,32.75,32.79,32.72,32.78,611768.0,30.11,30.1468,30.0825,30.1376,611768.0
2022-06-10 11:20:00,32.79,32.81,32.71,32.71,156101.0,30.1468,30.1652,30.0733,30.0733,156101.0
2022-06-10 11:25:00,32.72,32.72,32.64,32.67,151161.0,30.0825,30.0825,30.0089,30.0365,151161.0
2022-06-10 11:30:00,32.67,32.71,32.64,32.67,202652.0,30.0365,30.0733,30.0089,30.0365,202652.0
2022-06-10 11:35:00,32.67,32.67,32.56,32.56,488077.0,30.0365,30.0365,29.9354,29.9354,488077.0
2022-06-10 11:40:00,32.55,32.6,32.55,32.59,593878.0,29.9262,29.9721,29.9262,29.9629,593878.0
2022-06-10 11:45:00,32.58,32.61,32.51,32.52,131180.0,29.9537,29.9813,29.8894,29.8986,131180.0
2022-06-10 11:50:00,32.52,32.58,32.5,32.57,331687.0,29.8986,29.9537,29.8802,29.9445,331687.0
2022-06-10 11:55:00,32.57,32.65,32.56,32.63,251736.0,29.9445,30.0181,29.9354,29.9997,251736.0
2022-06-10 12:00:00,32.62,32.67,32.62,32.65,244536.0,29.9905,30.0365,29.9905,30.0181,244536.0
2022-06-10 12:05:00,32.64,32.72,32.64,32.69,250858.0,30.0089,30.0825,30.0089,30.0549,250858.0
2022-06-10 12:10:00,32.7,32.7,32.63,32.66,231377.0,30.0641,30.0641,29.9997,30.0273,231377.0
2022-06-10 12:15:00,32.66,32.68,32.64,32.68,221208.0,30.0273,30.0457,30.0089,30.0457,221208.0
2022-06-10 12:20:00,32.68,32.73,32.67,32.68,320083.0,30.0457,30.0917,30.0365,30.0457,320083.0
2022-06-10 12:25:00,32.69,32.69,32.65,32.68,136723.0,30.0549,30.0549,30.0181,30.0457,136723.0
2022-06-10 12:30:00,32.68,32.74,32.68,32.69,266322.0,30.0457,30.1008,30.0457,30.0549,266322.0
2022-06-10 12:35:00,32.69,32.74,32.68,32.73,527706.0,30.0549,30.1008,30.0457,30.0917,527706.0
2022-06-10 12:40:00,32.73,32.8,32.73,32.78,112279.0,30.0917,30.156,30.0917,30.1376,112279.0
2022-06-10 12:45:00,32.78,32.79,32.73,32.73,74742.0,30.1376,30.1468,30.0917,30.0917,74742.0
2022-06-10 12:50:00,32.73,32.75,32.7,32.72,91744.0,30.0917,30.11,30.0641,30.0825,91744.0
2022-06-10 12:55:00,32.72,32.73,32.68,32.73,104503.0,30.0825,30.0917,30.0457,30.0917,104503.0
2022-06-10 13:00:00,32.73,32.74,32.67,32.71,114699.0,30.0917,30.1008,30.0365,30.0733,114699.0
2022-06-10 13:05:00,32.7,32.71,32.67,32.7,60915.0,30.0641,30.0733,30.0365,30.0641,60915.0
2022-06-10 13:10:00,32.7,32.71,32.65,32.66,60047.0,30.0641,30.0733,30.0181,30.0273,60047.0
2022-06-10 13:15:00,32.66,32.72,32.65,32.72,79321.0,30.0273,30.0825,30.0181,30.0825,79321.0
2022-06-10 13:20:00,32.71,32.74,32.69,32.74,70250.0,30.0733,30.1008,30.0549,30.1008,70250.0
2022-06-10 13:25:00,32.73,32.8,32.73,32.8,92198.0,30.0917,30.156,30.0917,30.156,92198.0
2022-06-10 13:30:00,32.8,32.8,32.74,32.76,65528.0,30.156,30.156,30.1008,30.1192,65528.0
2022-06-10 13:35:00,32.77,32.8,32.76,32.8,291164.0,30.1284,30.156,30.1192,30.156,291164.0
2022-06-10 13:40:00,32.8,32.8,32.77,32.8,81440.0,30.156,30.156,30.1284,30.156,81440.0
2022-06-10 13:45:00,32.8,32.85,32.79,32.84,195283.0,30.156,30.202,30.1468,30.1928,195283.0
2022-06-10 13:50:00,32.84,32.86,32.8,32.83,237758.0,30.1928,30.2112,30.156,30.1836,237758.0
2022-06-10 13:55:00,32.82,32.83,32.79,32.81,47316.0,30.1744,30.1836,30.1468,30.1652,47316.0
2022-06-10 14:00:00,32.81,32.82,32.78,32.8,91509.0,30.1652,30.1744,30.1376,30.156,91509.0
2022-06-10 14:05:00,32.8,32.83,32.79,32.82,115333.0,30.156,30.1836,30.1468,30.1744,115333.0
2022-06-10 14:10:00,32.82,32.83,32.8,32.81,68423.0,30.1744,30.1836,30.156,30.1652,68423.0
2022-06-10 14:15:00,32.81,32.89,32.79,32.89,390339.0,30.1652,30.2388,30.1468,30.2388,390339.0
2022-06-10 14:20:00,32.89,32.91,32.88,32.9,622107.0,30.2388,30.2571,30.2296,30.2479,622107.0
2022-06-10 14:25:00,32.9,32.92,32.86,32.88,454455.0,30.2479,30.2663,30.2112,30.2296,454455.0
2022-06-10 14:30:00,32.88,32.91,32.88,32.89,341818.0,30.2296,30.2571,30.2296,30.2388,341818.0
2022-06-10 14:35:00,32.9,32.9,32.84,32.84,185801.0,30.2479,30.2479,30.1928,30.1928,185801.0
2022-06-10 14:40:00,32.84,32.85,32.81,32.83,85765.0,30.1928,30.202,30.1652,30.1836,85765.0
2022-06-10 14:45:00,32.83,32.87,32.81,32.87,360550.0,30.1836,30.2204,30.1652,30.2204,360550.0
2022-06-10 14:50:00,32.87,32.87,32.82,32.84,273684.0,30.2204,30.2204,30.1744,30.1928,273684.0
2022-06-10 14:55:00,32.84,32.85,32.81,32.84,390194.0,30.1928,30.202,30.1652,30.1928,390194.0
2022-06-10 15:00:00,32.84,32.85,32.77,32.78,341172.0,30.1928,30.202,30.1284,30.1376,341172.0
2022-06-10 15:05:00,32.79,32.79,32.75,32.77,1126216.0,30.1468,30.1468,30.11,30.1284,1126216.0
2022-06-10 15:10:00,32.77,32.83,32.77,32.82,223762.0,30.1284,30.1836,30.1284,30.1744,223762.0
2022-06-10 15:15:00,32.81,32.85,32.81,32.84,122318.0,30.1652,30.202,30.1652,30.1928,122318.0
2022-06-10 15:20:00,32.84,32.85,32.79,32.84,212529.0,30.1928,30.202,30.1468,30.1928,212529.0
2022-06-10 15:25:00,32.85,32.91,32.84,32.88,239955.0,30.202,30.2571,30.1928,30.2296,239955.0
2022-06-10 15:30:00,32.87,32.87,32.8,32.82,270670.0,30.2204,30.2204,30.156,30.1744,270670.0
2022-06-10 15:35:00,32.82,32.87,32.8,32.84,482588.0,30.1744,30.2204,30.156,30.1928,482588.0
2022-06-10 15:40:00,32.84,32.85,32.77,32.79,149526.0,30.1928,30.202,30.1284,30.1468,149526.0
2022-06-10 15:45:00,32.79,32.79,32.73,32.76,730636.0,30.1468,30.1468,30.0917,30.1192,730636.0
2022-06-10 15:50:00,32.75,32.8,32.73,32.75,1220367.0,30.11,30.156,30.0917,30.11,1220367.0
2022-06-10 15:55:00,32.75,32.76,32.73,32.73,965930.0,30.11,30.1192,30.0917,30.0917,965930.0
2022-06-13 09:30:00,31.87,32.12,31.83,32.04,1834443.0,29.301,29.5308,29.2642,29.4573,1834443.0
2022-06-13 09:35:00,32.02,32.06,31.76,31.77,826762.0,29.4389,29.4757,29.1998,29.209,826762.0
2022-06-13 09:40:00,31.77,31.78,31.65,31.68,793026.0,29.209,29.2182,29.0987,29.1263,793026.0
2022-06-13 09:45:00,31.68,31.79,31.6,31.62,591417.0,29.1263,29.2274,29.0527,29.0711,591417.0
2022-06-13 09:50:00,31.62,31.68,31.55,31.59,476289.0,29.0711,29.1263,29.0068,29.0435,476289.0
2022-06-13 09:55:00,31.58,31.59,31.49,31.51,916215.0,29.0344,29.0435,28.9516,28.97,916215.0
2022-06-13 10:00:00,31.51,31.59,31.47,31.52,1272515.0,28.97,29.0435,28.9332,28.9792,1272515.0
2022-06-13 10:05:00,31.52,31.61,31.51,31.53,571534.0,28.9792,29.0619,28.97,28.9884,571534.0
2022-06-13 10:10:00,31.53,31.56,31.44,31.47,286701.0,28.9884,29.016,28.9056,28.9332,286701.0
2022-06-13 10:15:00,31.47,31.47,31.37,31.38,328453.0,28.9332,28.9332,28.8413,28.8505,328453.0
2022-06-13 10:20:00,31.39,31.41,31.29,31.3,369064.0,28.8597,28.8781,28.7677,28.7769,369064.0
2022-06-13 10:25:00,31.3,31.36,31.28,31.36,430996.0,28.7769,28.8321,28.7585,28.8321,430996.0
2022-06-13 10:30:00,31.35,31.42,31.32,31.39,821694.0,28.8229,28.8872,28.7953,28.8597,821694.0
2022-06-13 10:35:00,31.39,31.42,31.36,31.37,935975.0,28.8597,28.8872,28.8321,28.8413,935975.0
2022-06-13 10:40:00,31.36,31.39,31.26,31.29,720548.0,28.8321,28.8597,28.7401,28.7677,720548.0
2022-06-13 10:45:00,31.29,31.3,31.22,31.24,636209.0,28.7677,28.7769,28.7034,28.7218,636209.0
2022-06-13 10:50:00,31.23,31.24,31.18,31.21,719129.0,28.7126,28.7218,28.6666,28.6942,719129.0
2022-06-13 10:55:00,31.21,31.28,31.2,31.26,211199.0,28.6942,28.7585,28.685,28.7401,211199.0
2022-06-13 11:00:00,31.25,31.26,31.14,31.15,277887.0,28.731,28.7401,28.6298,28.639,277887.0
2022-06-13 11:05:00,31.16,31.25,31.13,31.24,252844.0,28.6482,28.731,28.6206,28.7218,252844.0
2022-06-13 11:10:00,31.25,31.29,31.19,31.26,428089.0,28.731,28.7677,28.6758,28.7401,428089.0
2022-06-13 11:15:00,31.25,31.31,31.25,31.3,508360.0,28.731,28.7861,28.731,28.7769,508360.0
2022-06-13 11:20:00,31.3,31.4,31.28,31.38,518898.0,28.7769,28.8689,28.7585,28.8505,518898.0
2022-06-13 11:25:00,31.38,31.39,31.3,31.32,384520.0,28.8505,28.8597,28.7769,28.7953,384520.0
2022-06-13 11:30:00,31.32,31.37,31.27,31.34,657789.0,28.7953,28.8413,28.7493,28.8137,657789.0
2022-06-13 11:35:00,31.33,31.46,31.33,31.46,564080.0,28.8045,28.924,28.8045,28.924,564080.0
2022-06-13 11:40:00,31.46,31.49,31.42,31.46,196575.0,28.924,28.9516,28.8872,28.924,196575.0
2022-06-13 11:45:00,31.46,31.47,31.4,31.46,266841.0,28.924,28.9332,28.8689,28.924,266841.0
2022-06-13 11:50:00,31.46,31.49,31.38,31.4,267155.0,28.924,28.9516,28.8505,28.8689,267155.0
2022-06-13 11:55:00,31.4,31.45,31.39,31.45,164533.0,28.8689,28.9148,28.8597,28.9148,164533.0
2022-06-13 12:00:00,31.45,31.5,31.43,31.44,175331.0,28.9148,28.9608,28.8964,28.9056,175331.0
2022-06-13 12:05:00,31.44,31.49,31.4,31.44,134658.0,28.9056,28.9516,28.8689,28.9056,134658.0
2022-06-13 12:10:00,31.43,31.53,31.42,31.5,337852.0,28.8964,28.9884,28.8872,28.9608,337852.0
2022-06-13 12:15:00,31.5,31.53,31.45,31.49,232920.0,28.9608,28.9884,28.9148,28.9516,232920.0
2022-06-13 12:20:00,31.5,31.52,31.46,31.49,281708.0,28.9608,28.9792,28.924,28.9516,281708.0
2022-06-13 12:25:00,31.49,31.54,31.48,31.54,278905.0,28.9516,28.9976,28.9424,28.9976,278905.0
2022-06-13 12:30:00,31.53,31.63,31.51,31.61,341503.0,28.9884,29.0803,28.97,29.0619,341503.0
2022-06-13 12:35:00,31.61,31.65,31.6,31.62,513968.0,29.0619,29.0987,29.0527,29.0711,513968.0
2022-06-13 12:40:00,31.63,31.63,31.52,31.52,169111.0,29.0803,29.0803,28.9792,28.9792,169111.0
2022-06-13 12:45:00,31.53,31.56,31.47,31.49,311545.0,28.9884,29.016,28.9332,28.9516,311545.0
2022-06-13 12:50:00,31.48,31.51,31.41,31.43,234838.0,28.9424,28.97,28.8781,28.8964,234838.0
2022-06-13 12:55:00,31.42,31.46,31.41,31.43,124992.0,28.8872,28.924,28.8781,28.8964,124992.0
2022-06-13 13:00:00,31.43,31.43,31.37,31.38,571290.0,28.8964,28.8964,28.8413,28.8505,571290.0
2022-06-13 13:05:00,31.38,31.42,31.37,31.42,130637.0,28.8505,28.8872,28.8413,28.8872,130637.0
2022-06-13 13:10:00,31.42,31.42,31.37,31.4,162778.0,28.8872,28.8872,28.8413,28.8689,162778.0
2022-06-13 13:15:00,31.41,31.43,31.39,31.42,140699.0,28.8781,28.8964,28.8597,28.8872,140699.0
2022-06-13 13:20:00,31.42,31.43,31.39,31.42,128052.0,28.8872,28.8964,28.8597,28.8872,128052.0
2022-06-13 13:25:00,31.42,31.43,31.36,31.4,89542.0,28.8872,28.8964,28.8321,28.8689,89542.0
2022-06-13 13:30:00,31.4,31.42,31.36,31.37,264688.0,28.8689,28.8872,28.8321,28.8413,264688.0
2022-06-13 13:35:00,31.37,31.44,31.36,31.44,568388.0,28.8413,28.9056,28.8321,28.9056,568388.0
2022-06-13 13:40:00,31.44,31.51,31.43,31.51,203261.0,28.9056,28.97,28.8964,28.97,203261.0
2022-06-13 13:45:00,31.51,31.53,31.49,31.52,92114.0,28.97,28.9884,28.9516,28.9792,92114.0
2022-06-13 13:50:00,31.52,31.54,31.46,31.48,182291.0,28.9792,28.9976,28.924,28.9424,182291.0
2022-06-13 13:55:00,31.48,31.53,31.47,31.51,171089.0,28.9424,28.9884,28.9332,28.97,171089.0
2022-06-13 14:00:00,31.51,31.51,31.44,31.44,162685.0,28.97,28.97,28.9056,28.9056,162685.0
2022-06-13 14:05:00,31.44,31.45,31.4,31.41,140700.0,28.9056,28.9148,28.8689,28.8781,140700.0
2022-06-13 14:10:00,31.41,31.42,31.37,31.38,112966.0,28.8781,28.8872,28.8413,28.8505,112966.0
2022-06-13 14:15:00,31.38,31.42,31.37,31.41,245812.0,28.8505,28.8872,28.8413,28.8781,245812.0
2022-06-13 14:20:00,31.41,31.44,31.39,31.41,159585.0,28.8781,28.9056,28.8597,28.8781,159585.0
2022-06-13 14:25:00,31.41,31.43,31.39,31.4,504521.0,28.8781,28.8964,28.8597,28.8689,504521.0
2022-06-13 14:30:00,31.39,31.41,31.33,31.38,374765.0,28.8597,28.8781,28.8045,28.8505,374765.0
2022-06-13 14:35:00,31.38,31.47,31.37,31.45,293179.0,28.8505,28.9332,28.8413,28.9148,293179.0
2022-06-13 14:40:00,31.45,31.48,31.43,31.46,208062.0,28.9148,28.9424,28.8964,28.924,208062.0
2022-06-13 14:45:00,31.46,31.49,31.44,31.46,160082.0,28.924,28.9516,28.9056,28.924,160082.0
2022-06-13 14:50:00,31.46,31.47,31.42,31.43,151949.0,28.924,28.9332,28.8872,28.8964,151949.0
2022-06-13 14:55:00,31.43,31.43,31.36,31.36,500798.0,28.8964,28.8964,28.8321,28.8321,500798.0
2022-06-13 15:00:00,31.36,31.39,31.34,31.39,185676.0,28.8321,28.8597,28.8137,28.8597,185676.0
2022-06-13 15:05:00,31.38,31.4,31.29,31.37,1425242.0,28.8505,28.8689,28.7677,28.8413,1425242.0
2022-06-13 15:10:00,31.37,31.38,31.33,31.34,359441.0,28.8413,28.8505,28.8045,28.8137,359441.0
2022-06-13 15:15:00,31.34,31.46,31.29,31.34,2508646.0,28.8137,28.924,28.7677,28.8137,2508646.0
2022-06-13 15:20:00,31.34,31.37,31.27,31.28,603826.0,28.8137,28.8413,28.7493,28.7585,603826.0
2022-06-13 15:25:00,31.28,31.3,31.25,31.26,221164.0,28.7585,28.7769,28.731,28.7401,221164.0
2022-06-13 15:30:00,31.25,31.28,31.24,31.26,470283.0,28.731,28.7585,28.7218,28.7401,470283.0
2022-06-13 15:35:00,31.26,31.32,31.26,31.28,451625.0,28.7401,28.7953,28.7401,28.7585,451625.0
2022-06-13 15:40:00,31.27,31.3,31.25,31.26,816361.0,28.7493,28.7769,28.731,28.7401,816361.0
2022-06-13 15:45:00,31.25,31.31,31.25,31.28,781594.0,28.731,28.7861,28.731,28.7585,781594.0
2022-06-13 15:50:00,31.29,31.34,31.23,31.34,1371386.0,28.7677,28.8137,28.7126,28.8137,1371386.0
2022-06-13 15:55:00,31.34,31.36,31.29,31.31,4014681.0,28.8137,28.8321,28.7677,28.7861,4014681.0
2022-06-14 09:30:00,31.91,32.05,31.87,31.97,1769456.0,29.3378,29.4665,29.301,29.3929,1769456.0
2022-06-14 09:35:00,31.97,32.01,31.85,31.92,1230749.0,29.3929,29.4297,29.2826,29.3469,1230749.0
2022-06-14 09:40:00,31.92,31.93,31.82,31.82,1251898.0,29.3469,29.3561,29.255,29.255,1251898.0
2022-06-14 09:45:00,31.82,31.99,31.78,31.87,894304.0,29.255,29.4113,29.2182,29.301,894304.0
2022-06-14 09:50:00,31.86,32.13,31.83,32.13,569349.0,29.2918,29.54,29.2642,29.54,569349.0
2022-06-14 09:55:00,32.13,32.26,32.1,32.24,804384.0,29.54,29.6595,29.5124,29.6412,804384.0
2022-06-14 10:00:00,32.25,32.34,32.23,32.27,991960.0,29.6503,29.7331,29.632,29.6687,991960.0
2022-06-14 10:05:00,32.27,32.29,32.07,32.09,532864.0,29.6687,29.6871,29.4849,29.5032,532864.0
2022-06-14 10:10:00,32.1,32.13,32.02,32.04,361271.0,29.5124,29.54,29.4389,29.4573,361271.0
2022-06-14 10:15:00,32.03,32.07,31.99,32.01,315787.0,29.4481,29.4849,29.4113,29.4297,315787.0
2022-06-14 10:20:00,32.0,32.07,31.94,32.03,320212.0,29.4205,29.4849,29.3653,29.4481,320212.0
2022-06-14 10:25:00,32.02,32.09,32.01,32.03,323332.0,29.4389,29.5032,29.4297,29.4481,323332.0
2022-06-14 10:30:00,32.03,32.14,31.98,32.14,366800.0,29.4481,29.5492,29.4021,29.5492,366800.0
2022-06-14 10:35:00,32.14,32.2,32.11,32.14,668154.0,29.5492,29.6044,29.5216,29.5492,668154.0
2022-06-14 10:40:00,32.14,32.14,32.0,32.05,388445.0,29.5492,29.5492,29.4205,29.4665,388445.0
2022-06-14 10:45:00,32.05,32.21,32.04,32.21,501708.0,29.4665,29.6136,29.4573,29.6136,501708.0
2022-06-14 10:50:00,32.2,32.29,32.17,32.2,580089.0,29.6044,29.6871,29.5768,29.6044,580089.0
2022-06-14 10:55:00,32.2,32.22,32.14,32.16,498121.0,29.6044,29.6228,29.5492,29.5676,498121.0
2022-06-14 11:00:00,32.16,32.21,32.14,32.19,393617.0,29.5676,29.6136,29.5492,29.5952,393617.0
2022-06-14 11:05:00,32.19,32.2,32.11,32.13,467932.0,29.5952,29.6044,29.5216,29.54,467932.0
2022-06-14 11:10:00,32.13,32.16,32.1,32.12,318747.0,29.54,29.5676,29.5124,29.5308,318747.0
2022-06-14 11:15:00,32.12,32.14,32.08,32.13,312510.0,29.5308,29.5492,29.494,29.54,312510.0
2022-06-14 11:20:00,32.13,32.28,32.11,32.27,367542.0,29.54,29.6779,29.5216,29.6687,367542.0
2022-06-14 11:25:00,32.27,32.32,32.25,32.28,413030.0,29.6687,29.7147,29.6503,29.6779,413030.0
2022-06-14 11:30:00,32.27,32.35,32.23,32.33,390740.0,29.6687,29.7423,29.632,29.7239,390740.0
2022-06-14 11:35:00,32.34,32.37,32.27,32.29,309377.0,29.7331,29.7607,29.6687,29.6871,309377.0
2022-06-14 11:40:00,32.29,32.35,32.28,32.33,335976.0,29.6871,29.7423,29.6779,29.7239,335976.0
2022-06-14 11:45:00,32.33,32.36,32.3,32.32,147833.0,29.7239,29.7515,29.6963,29.7147,147833.0
2022-06-14 11:50:00,32.32,32.36,32.26,32.34,386468.0,29.7147,29.7515,29.6595,29.7331,386468.0
2022-06-14 11:55:00,32.34,32.4,32.33,32.37,353700.0,29.7331,29.7883,29.7239,29.7607,353700.0
2022-06-14 12:00:00,32.37,32.38,32.29,32.31,260279.0,29.7607,29.7699,29.6871,29.7055,260279.0
2022-06-14 12:05:00,32.3,32.34,32.28,32.32,215071.0,29.6963,29.7331,29.6779,29.7147,215071.0
2022-06-14 12:10:00,32.32,32.33,32.24,32.24,293792.0,29.7147,29.7239,29.6412,29.6412,293792.0
2022-06-14 12:15:00,32.24,32.33,32.21,32.32,580362.0,29.6412,29.7239,29.6136,29.7147,580362.0
2022-06-14 12:20:00,32.32,32.34,32.25,32.29,215067.0,29.7147,29.7331,29.6503,29.6871,215067.0
2022-06-14 12:25:00,32.29,32.3,32.23,32.23,239130.0,29.6871,29.6963,29.632,29.632,239130.0
2022-06-14 12:30:00,32.23,32.24,32.17,32.18,167544.0,29.632,29.6412,29.5768,29.586,167544.0
2022-06-14 12:35:00,32.18,32.18,32.1,32.13,183459.0,29.586,29.586,29.5124,29.54,183459.0
2022-06-14 12:40:00,32.13,32.17,32.11,32.16,120488.0,29.54,29.5768,29.5216,29.5676,120488.0
2022-06-14 12:45:00,32.16,32.18,32.14,32.18,177295.0,29.5676,29.586,29.5492,29.586,177295.0
2022-06-14 12:50:00,32.17,32.2,32.15,32.18,195313.0,29.5768,29.6044,29.5584,29.586,195313.0
2022-06-14 12:55:00,32.19,32.24,32.19,32.24,131913.0,29.5952,29.6412,29.5952,29.6412,131913.0
2022-06-14 13:00:00,32.24,32.27,32.22,32.27,130227.0,29.6412,29.6687,29.6228,29.6687,130227.0
2022-06-14 13:05:00,32.27,32.32,32.25,32.31,392662.0,29.6687,29.7147,29.6503,29.7055,392662.0
2022-06-14 13:10:00,32.31,32.33,32.29,32.32,92161.0,29.7055,29.7239,29.6871,29.7147,92161.0
2022-06-14 13:15:00,32.32,32.41,32.32,32.38,156294.0,29.7147,29.7974,29.7147,29.7699,156294.0
2022-06-14 13:20:00,32.38,32.42,32.36,32.37,139500.0,29.7699,29.8066,29.7515,29.7607,139500.0
2022-06-14 13:25:00,32.37,32.37,32.3,32.3,142293.0,29.7607,29.7607,29.6963,29.6963,142293.0
2022-06-14 13:30:00,32.3,32.31,32.24,32.26,193754.0,29.6963,29.7055,29.6412,29.6595,193754.0
2022-06-14 13:35:00,32.25,32.27,32.23,32.23,209437.0,29.6503,29.6687,29.632,29.632,209437.0
2022-06-14 13:40:00,32.24,32.25,32.17,32.2,160795.0,29.6412,29.6503,29.5768,29.6044,160795.0
2022-06-14 13:45:00,32.21,32.23,32.16,32.19,167910.0,29.6136,29.632,29.5676,29.5952,167910.0
2022-06-14 13:50:00,32.18,32.22,32.18,32.18,189361.0,29.586,29.6228,29.586,29.586,189361.0
2022-06-14 13:55:00,32.19,32.22,32.17,32.18,274723.0,29.5952,29.6228,29.5768,29.586,274723.0
2022-06-14 14:00:00,32.18,32.22,32.17,32.22,102723.0,29.586,29.6228,29.5768,29.6228,102723.0
2022-06-14 14:05:00,32.22,32.28,32.21,32.26,125111.0,29.6228,29.6779,29.6136,29.6595,125111.0
2022-06-14 14:10:00,32.25,32.25,32.21,32.23,84027.0,29.6503,29.6503,29.6136,29.632,84027.0
2022-06-14 14:15:00,32.24,32.27,32.24,32.26,123308.0,29.6412,29.6687,29.6412,29.6595,123308.0
2022-06-14 14:20:00,32.27,32.3,32.25,32.26,109279.0,29.6687,29.6963,29.6503,29.6595,109279.0
2022-06-14 14:25:00,32.25,32.28,32.24,32.28,114048.0,29.6503,29.6779,29.6412,29.6779,114048.0
2022-06-14 14:30:00,32.27,32.3,32.23,32.29,157639.0,29.6687,29.6963,29.632,29.6871,157639.0
2022-06-14 14:35:00,32.29,32.32,32.28,32.3,155817.0,29.6871,29.7147,29.6779,29.6963,155817.0
2022-06-14 14:40:00,32.29,32.29,32.24,32.25,101369.0,29.6871,29.6871,29.6412,29.6503,101369.0
2022-06-14 14:45:00,32.25,32.28,32.19,32.2,150119.0,29.6503,29.6779,29.5952,29.6044,150119.0
2022-06-14 14:50:00,32.2,32.21,32.18,32.19,114177.0,29.6044,29.6136,29.586,29.5952,114177.0
2022-06-14 14:55:00,32.19,32.19,32.14,32.15,230718.0,29.5952,29.5952,29.5492,29.5584,230718.0
2022-06-14 15:00:00,32.15,32.16,32.12,32.15,254877.0,29.5584,29.5676,29.5308,29.5584,254877.0
2022-06-14 15:05:00,32.14,32.15,32.08,32.09,211183.0,29.5492,29.5584,29.494,29.5032,211183.0
2022-06-14 15:10:00,32.09,32.12,32.03,32.05,146470.0,29.5032,29.5308,29.4481,29.4665,146470.0
2022-06-14 15:15:00,32.06,32.07,32.0,32.02,292666.0,29.4757,29.4849,29.4205,29.4389,292666.0
2022-06-14 15:20:00,32.03,32.08,32.02,32.07,205070.0,29.4481,29.494,29.4389,29.4849,205070.0
2022-06-14 15:25:00,32.07,32.19,32.06,32.18,425488.0,29.4849,29.5952,29.4757,29.586,425488.0
2022-06-14 15:30:00,32.19,32.28,32.18,32.22,515079.0,29.5952,29.6779,29.586,29.6228,515079.0
2022-06-14 15:35:00,32.22,32.31,32.22,32.29,580592.0,29.6228,29.7055,29.6228,29.6871,580592.0
2022-06-14 15:40:00,32.28,32.31,32.25,32.26,331631.0,29.6779,29.7055,29.6503,29.6595,331631.0
2022-06-14 15:45:00,32.26,32.31,32.24,32.3,700596.0,29.6595,29.7055,29.6412,29.6963,700596.0
2022-06-14 15:50:00,32.3,32.31,32.25,32.27,1978252.0,29.6963,29.7055,29.6503,29.6687,1978252.0
2022-06-14 15:55:00,32.27,32.3,32.25,32.28,3275651.0,29.6687,29.6963,29.6503,29.6779,3275651.0
2022-06-15 09:30:00,32.75,32.75,32.51,32.56,1145011.0,30.11,30.11,29.8894,29.9354,1145011.0
2022-06-15 09:35:00,32.56,32.64,32.47,32.64,506292.0,29.9354,30.0089,29.8526,30.0089,506292.0
2022-06-15 09:40:00,32.64,32.77,32.6,32.63,764750.0,30.0089,30.1284,29.9721,29.9997,764750.0
2022-06-15 09:45:00,32.64,32.65,32.52,32.55,427926.0,30.0089,30.0181,29.8986,29.9262,427926.0
2022-06-15 09:50:00,32.55,32.65,32.53,32.59,833520.0,29.9262,30.0181,29.9078,29.9629,833520.0
2022-06-15 09:55:00,32.58,32.67,32.54,32.58,696117.0,29.9537,30.0365,29.917,29.9537,696117.0
2022-06-15 10:00:00,32.58,32.72,32.55,32.69,1415428.0,29.9537,30.0825,29.9262,30.0549,1415428.0
2022-06-15 10:05:00,32.7,32.74,32.65,32.67,334363.0,30.0641,30.1008,30.0181,30.0365,334363.0
2022-06-15 10:10:00,32.67,32.71,32.64,32.68,241888.0,30.0365,30.0733,30.0089,30.0457,241888.0
2022-06-15 10:15:00,32.67,32.78,32.66,32.68,462352.0,30.0365,30.1376,30.0273,30.0457,462352.0
2022-06-15 10:20:00,32.67,32.68,32.61,32.65,331511.0,30.0365,30.0457,29.9813,30.0181,331511.0
2022-06-15 10:25:00,32.65,32.68,32.62,32.66,239654.0,30.0181,30.0457,29.9905,30.0273,239654.0
2022-06-15 10:30:00,32.67,32.68,32.59,32.63,220483.0,30.0365,30.0457,29.9629,29.9997,220483.0
2022-06-15 10:35:00,32.63,32.66,32.57,32.6,197479.0,29.9997,30.0273,29.9445,29.9721,197479.0
2022-06-15 10:40:00,32.6,32.66,32.59,32.62,212331.0,29.9721,30.0273,29.9629,29.9905,212331.0
2022-06-15 10:45:00,32.62,32.66,32.6,32.65,201987.0,29.9905,30.0273,29.9721,30.0181,201987.0
2022-06-15 10:50:00,32.65,32.66,32.57,32.59,279375.0,30.0181,30.0273,29.9445,29.9629,279375.0
2022-06-15 10:55:00,32.6,32.68,32.59,32.67,168238.0,29.9721,30.0457,29.9629,30.0365,168238.0
2022-06-15 11:00:00,32.67,32.76,32.66,32.75,174499.0,30.0365,30.1192,30.0273,30.11,174499.0
2022-06-15 11:05:00,32.76,32.76,32.7,32.73,297369.0,30.1192,30.1192,30.0641,30.0917,297369.0
2022-06-15 11:10:00,32.73,32.75,32.71,32.73,186516.0,30.0917,30.11,30.0733,30.0917,186516.0
2022-06-15 11:15:00,32.73,32.76,32.71,32.75,137285.0,30.0917,30.1192,30.0733,30.11,137285.0
2022-06-15 11:20:00,32.75,32.76,32.69,32.75,109246.0,30.11,30.1192,30.0549,30.11,109246.0
2022-06-15 11:25:00,32.76,32.77,32.73,32.75,334371.0,30.1192,30.1284,30.0917,30.11,334371.0
2022-06-15 11:30:00,32.75,32.76,32.71,32.74,172590.0,30.11,30.1192,30.0733,30.1008,172590.0
2022-06-15 11:35:00,32.74,32.8,32.74,32.77,265661.0,30.1008,30.156,30.1008,30.1284,265661.0
2022-06-15 11:40:00,32.77,32.79,32.75,32.77,145321.0,30.1284,30.1468,30.11,30.1284,145321.0
2022-06-15 11:45:00,32.77,32.79,32.75,32.77,160102.0,30.1284,30.1468,30.11,30.1284,160102.0
2022-06-15 11:50:00,32.76,32.76,32.72,32.76,92772.0,30.1192,30.1192,30.0825,30.1192,92772.0
2022-06-15 11:55:00,32.75,32.77,32.73,32.76,79554.0,30.11,30.1284,30.0917,30.1192,79554.0
2022-06-15 12:00:00,32.76,32.81,32.75,32.79,95035.0,30.1192,30.1652,30.11,30.1468,95035.0
2022-06-15 12:05:00,32.79,32.79,32.76,32.77,96013.0,30.1468,30.1468,30.1192,30.1284,96013.0
2022-06-15 12:10:00,32.77,32.79,32.76,32.79,103537.0,30.1284,30.1468,30.1192,30.1468,103537.0
2022-06-15 12:15:00,32.79,32.8,32.76,32.78,347030.0,30.1468,30.156,30.1192,30.1376,347030.0
2022-06-15 12:20:00,32.78,32.8,32.77,32.79,91246.0,30.1376,30.156,30.1284,30.1468,91246.0
2022-06-15 12:25:00,32.79,32.79,32.76,32.77,178255.0,30.1468,30.1468,30.1192,30.1284,178255.0
2022-06-15 12:30:00,32.77,32.79,32.75,32.75,304269.0,30.1284,30.1468,30.11,30.11,304269.0
2022-06-15 12:35:00,32.75,32.76,32.72,32.73,313841.0,30.11,30.1192,30.0825,30.0917,313841.0
2022-06-15 12:40:00,32.74,32.75,32.71,32.73,181143.0,30.1008,30.11,30.0733,30.0917,181143.0
2022-06-15 12:45:00,32.73,32.75,32.71,32.73,212745.0,30.0917,30.11,30.0733,30.0917,212745.0
2022-06-15 12:50:00,32.73,32.73,32.66,32.66,60503.0,30.0917,30.0917,30.0273,30.0273,60503.0
2022-06-15 12:55:00,32.66,32.67,32.62,32.64,287083.0,30.0273,30.0365,29.9905,30.0089,287083.0
2022-06-15 13:00:00,32.64,32.68,32.63,32.66,81435.0,30.0089,30.0457,29.9997,30.0273,81435.0
2022-06-15 13:05:00,32.66,32.68,32.64,32.66,163944.0,30.0273,30.0457,30.0089,30.0273,163944.0
2022-06-15 13:10:00,32.66,32.72,32.65,32.7,80209.0,30.0273,30.0825,30.0181,30.0641,80209.0
2022-06-15 13:15:00,32.7,32.71,32.68,32.7,32454.0,30.0641,30.0733,30.0457,30.0641,32454.0
2022-06-15 13:20:00,32.7,32.71,32.67,32.69,234453.0,30.0641,30.0733,30.0365,30.0549,234453.0
2022-06-15 13:25:00,32.69,32.72,32.68,32.7,120248.0,30.0549,30.0825,30.0457,30.0641,120248.0
2022-06-15 13:30:00,32.7,32.72,32.69,32.7,72314.0,30.0641,30.0825,30.0549,30.0641,72314.0
2022-06-15 13:35:00,32.7,32.74,32.69,32.74,109865.0,30.0641,30.1008,30.0549,30.1008,109865.0
2022-06-15 13:40:00,32.74,32.74,32.71,32.72,141931.0,30.1008,30.1008,30.0733,30.0825,141931.0
2022-06-15 13:45:00,32.71,32.72,32.65,32.66,585986.0,30.0733,30.0825,30.0181,30.0273,585986.0
2022-06-15 13:50:00,32.65,32.69,32.61,32.69,294473.0,30.0181,30.0549,29.9813,30.0549,294473.0
2022-06-15 13:55:00,32.68,32.76,32.68,32.71,429695.0,30.0457,30.1192,30.0457,30.0733,429695.0
2022-06-15 14:00:00,32.7,32.87,32.55,32.59,1487887.0,30.0641,30.2204,29.9262,29.9629,1487887.0
2022-06-15 14:05:00,32.59,32.64,32.45,32.54,466120.0,29.9629,30.0089,29.8342,29.917,466120.0
2022-06-15 14:10:00,32.56,32.61,32.46,32.59,507223.0,29.9354,29.9813,29.8434,29.9629,507223.0
2022-06-15 14:15:00,32.58,32.74,32.52,32.69,525422.0,29.9537,30.1008,29.8986,30.0549,525422.0
2022-06-15 14:20:00,32.7,32.76,32.55,32.59,712660.0,30.0641,30.1192,29.9262,29.9629,712660.0
2022-06-15 14:25:00,32.6,32.66,32.54,32.55,487988.0,29.9721,30.0273,29.917,29.9262,487988.0
2022-06-15 14:30:00,32.55,32.58,32.39,32.48,737397.0,29.9262,29.9537,29.7791,29.8618,737397.0
2022-06-15 14:35:00,32.47,32.86,32.46,32.76,1819603.0,29.8526,30.2112,29.8434,30.1192,1819603.0
2022-06-15 14:40:00,32.76,33.05,32.72,33.01,1156765.0,30.1192,30.3859,30.0825,30.3491,1156765.0
2022-06-15 14:45:00,33.02,33.08,32.87,32.91,1127048.0,30.3583,30.4134,30.2204,30.2571,1127048.0
2022-06-15 14:50:00,32.91,32.98,32.75,32.8,860670.0,30.2571,30.3215,30.11,30.156,860670.0
2022-06-15 14:55:00,32.81,32.86,32.73,32.81,1019971.0,30.1652,30.2112,30.0917,30.1652,1019971.0
2022-06-15 15:00:00,32.81,32.95,32.77,32.83,683945.0,30.1652,30.2939,30.1284,30.1836,683945.0
2022-06-15 15:05:00,32.84,32.92,32.8,32.9,678138.0,30.1928,30.2663,30.156,30.2479,678138.0
2022-06-15 15:10:00,32.9,32.93,32.74,32.8,1871060.0,30.2479,30.2755,30.1008,30.156,1871060.0
2022-06-15 15:15:00,32.8,32.85,32.73,32.79,1688125.0,30.156,30.202,30.0917,30.1468,1688125.0
2022-06-15 15:20:00,32.79,33.01,32.78,33.01,1136997.0,30.1468,30.3491,30.1376,30.3491,1136997.0
2022-06-15 15:25:00,33.01,33.06,32.98,33.05,642897.0,30.3491,30.3951,30.3215,30.3859,642897.0
2022-06-15 15:30:00,33.05,33.13,33.01,33.11,836290.0,30.3859,30.4594,30.3491,30.441,836290.0
2022-06-15 15:35:00,33.11,33.13,32.93,32.95,729318.0,30.441,30.4594,30.2755,30.2939,729318.0
2022-06-15 15:40:00,32.95,32.96,32.87,32.9,854431.0,30.2939,30.3031,30.2204,30.2479,854431.0
2022-06-15 15:45:00,32.89,33.0,32.86,33.0,641886.0,30.2388,30.3399,30.2112,30.3399,641886.0
2022-06-15 15:50:00,33.0,33.0,32.86,32.9,1657607.0,30.3399,30.3399,30.2112,30.2479,1657607.0
2022-06-15 15:55:00,32.9,32.96,32.86,32.92,2925658.0,30.2479,30.3031,30.2112,30.2663,2925658.0
2022-06-16 09:30:00,31.75,31.9,31.63,31.65,981202.0,29.1906,29.3286,29.0803,29.0987,981202.0
2022-06-16 09:35:00,31.65,31.82,31.6,31.8,1333753.0,29.0987,29.255,29.0527,29.2366,1333753.0
2022-06-16 09:40:00,31.8,31.83,31.72,31.8,1479334.0,29.2366,29.2642,29.1631,29.2366,1479334.0
2022-06-16 09:45:00,31.81,31.96,31.77,31.86,1721092.0,29.2458,29.3837,29.209,29.2918,1721092.0
2022-06-16 09:50:00,31.86,31.86,31.66,31.68,1505666.0,29.2918,29.2918,29.1079,29.1263,1505666.0
2022-06-16 09:55:00,31.68,31.71,31.61,31.61,1282131.0,29.1263,29.1539,29.0619,29.0619,1282131.0
2022-06-16 10:00:00,31.61,31.62,31.54,31.55,792048.0,29.0619,29.0711,28.9976,29.0068,792048.0
2022-06-16 10:05:00,31.55,31.63,31.51,31.62,841633.0,29.0068,29.0803,28.97,29.0711,841633.0
2022-06-16 10:10:00,31.62,31.65,31.55,31.59,754110.0,29.0711,29.0987,29.0068,29.0435,754110.0
2022-06-16 10:15:00,31.58,31.71,31.56,31.61,1075756.0,29.0344,29.1539,29.016,29.0619,1075756.0
2022-06-16 10:20:00,31.61,31.67,31.56,31.65,1339025.0,29.0619,29.1171,29.016,29.0987,1339025.0
2022-06-16 10:25:00,31.65,31.72,31.63,31.7,621350.0,29.0987,29.1631,29.0803,29.1447,621350.0
2022-06-16 10:30:00,31.69,31.74,31.64,31.66,563862.0,29.1355,29.1815,29.0895,29.1079,563862.0
2022-06-16 10:35:00,31.67,31.67,31.58,31.59,405764.0,29.1171,29.1171,29.0344,29.0435,405764.0
2022-06-16 10:40:00,31.59,31.59,31.46,31.47,552684.0,29.0435,29.0435,28.924,28.9332,552684.0
2022-06-16 10:45:00,31.48,31.5,31.46,31.46,269934.0,28.9424,28.9608,28.924,28.924,269934.0
2022-06-16 10:50:00,31.46,31.51,31.43,31.49,356863.0,28.924,28.97,28.8964,28.9516,356863.0
2022-06-16 10:55:00,31.49,31.56,31.49,31.5,407691.0,28.9516,29.016,28.9516,28.9608,407691.0
2022-06-16 11:00:00,31.49,31.56,31.48,31.54,409750.0,28.9516,29.016,28.9424,28.9976,409750.0
2022-06-16 11:05:00,31.54,31.55,31.49,31.54,364848.0,28.9976,29.0068,28.9516,28.9976,364848.0
2022-06-16 11:10:00,31.54,31.61,31.53,31.59,734302.0,28.9976,29.0619,28.9884,29.0435,734302.0
2022-06-16 11:15:00,31.59,31.62,31.54,31.57,379895.0,29.0435,29.0711,28.9976,29.0252,379895.0
2022-06-16 11:20:00,31.57,31.61,31.53,31.6,254175.0,29.0252,29.0619,28.9884,29.0527,254175.0
2022-06-16 11:25:00,31.6,31.67,31.58,31.62,298240.0,29.0527,29.1171,29.0344,29.0711,298240.0
2022-06-16 11:30:00,31.63,31.65,31.58,31.6,513289.0,29.0803,29.0987,29.0344,29.0527,513289.0
2022-06-16 11:35:00,31.59,31.63,31.54,31.62,303749.0,29.0435,29.0803,28.9976,29.0711,303749.0
2022-06-16 11:40:00,31.63,31.64,31.51,31.57,260404.0,29.0803,29.0895,28.97,29.0252,260404.0
2022-06-16 11:45:00,31.56,31.56,31.51,31.54,214986.0,29.016,29.016,28.97,28.9976,214986.0
2022-06-16 11:50:00,31.54,31.59,31.52,31.57,683881.0,28.9976,29.0435,28.9792,29.0252,683881.0
2022-06-16 11:55:00,31.57,31.68,31.56,31.68,920244.0,29.0252,29.1263,29.016,29.1263,920244.0
2022-06-16 12:00:00,31.68,31.71,31.63,31.64,602827.0,29.1263,29.1539,29.0803,29.0895,602827.0
2022-06-16 12:05:00,31.64,31.66,31.58,31.6,92334.0,29.0895,29.1079,29.0344,29.0527,92334.0
2022-06-16 12:10:00,31.6,31.65,31.59,31.65,125786.0,29.0527,29.0987,29.0435,29.0987,125786.0
2022-06-16 12:15:00,31.65,31.7,31.64,31.69,178811.0,29.0987,29.1447,29.0895,29.1355,178811.0
2022-06-16 12:20:00,31.69,31.74,31.65,31.71,242085.0,29.1355,29.1815,29.0987,29.1539,242085.0
2022-06-16 12:25:00,31.71,31.8,31.71,31.79,167823.0,29.1539,29.2366,29.1539,29.2274,167823.0
2022-06-16 12:30:00,31.8,31.83,31.72,31.81,234298.0,29.2366,29.2642,29.1631,29.2458,234298.0
2022-06-16 12:35:00,31.8,31.8,31.75,31.78,167547.0,29.2366,29.2366,29.1906,29.2182,167547.0
2022-06-16 12:40:00,31.78,31.88,31.78,31.87,189415.0,29.2182,29.3102,29.2182,29.301,189415.0
2022-06-16 12:45:00,31.87,31.89,31.83,31.87,276402.0,29.301,29.3194,29.2642,29.301,276402.0
2022-06-16 12:50:00,31.88,31.92,31.86,31.91,137629.0,29.3102,29.3469,29.2918,29.3378,137629.0
2022-06-16 12:55:00,31.91,31.91,31.83,31.86,161436.0,29.3378,29.3378,29.2642,29.2918,161436.0
2022-06-16 13:00:00,31.86,31.89,31.83,31.85,273647.0,29.2918,29.3194,29.2642,29.2826,273647.0
2022-06-16 13:05:00,31.85,31.91,31.83,31.89,214895.0,29.2826,29.3378,29.2642,29.3194,214895.0
2022-06-16 13:10:00,31.89,31.89,31.82,31.86,114793.0,29.3194,29.3194,29.255,29.2918,114793.0
2022-06-16 13:15:00,31.86,31.88,31.83,31.84,78170.0,29.2918,29.3102,29.2642,29.2734,78170.0
2022-06-16 13:20:00,31.84,31.84,31.78,31.79,144490.0,29.2734,29.2734,29.2182,29.2274,144490.0
2022-06-16 13:25:00,31.78,31.88,31.77,31.86,422398.0,29.2182,29.3102,29.209,29.2918,422398.0
2022-06-16 13:30:00,31.86,31.88,31.8,31.86,206627.0,29.2918,29.3102,29.2366,29.2918,206627.0
2022-06-16 13:35:00,31.86,31.86,31.81,31.84,130290.0,29.2918,29.2918,29.2458,29.2734,130290.0
2022-06-16 13:40:00,31.84,31.85,31.78,31.79,183605.0,29.2734,29.2826,29.2182,29.2274,183605.0
2022-06-16 13:45:00,31.79,31.81,31.77,31.8,91844.0,29.2274,29.2458,29.209,29.2366,91844.0
2022-06-16 13:50:00,31.8,31.81,31.77,31.79,107921.0,29.2366,29.2458,29.209,29.2274,107921.0
2022-06-16 13:55:00,31.79,31.79,31.67,31.68,458815.0,29.2274,29.2274,29.1171,29.1263,458815.0
2022-06-16 14:00:00,31.68,31.71,31.66,31.67,157994.0,29.1263,29.1539,29.1079,29.1171,157994.0
2022-06-16 14:05:00,31.68,31.69,31.62,31.62,135512.0,29.1263,29.1355,29.0711,29.0711,135512.0
2022-06-16 14:10:00,31.62,31.63,31.6,31.63,161177.0,29.0711,29.0803,29.0527,29.0803,161177.0
2022-06-16 14:15:00,31.63,31.63,31.59,31.61,107614.0,29.0803,29.0803,29.0435,29.0619,107614.0
2022-06-16 14:20:00,31.62,31.62,31.55,31.57,121513.0,29.0711,29.0711,29.0068,29.0252,121513.0
2022-06-16 14:25:00,31.57,31.58,31.53,31.54,127773.0,29.0252,29.0344,28.9884,28.9976,127773.0
2022-06-16 14:30:00,31.54,31.58,31.53,31.57,340708.0,28.9976,29.0344,28.9884,29.0252,340708.0
2022-06-16 14:35:00,31.57,31.58,31.53,31.57,195309.0,29.0252,29.0344,28.9884,29.0252,195309.0
2022-06-16 14:40:00,31.57,31.62,31.56,31.57,203454.0,29.0252,29.0711,29.016,29.0252,203454.0
2022-06-16 14:45:00,31.57,31.61,31.51,31.52,124771.0,29.0252,29.0619,28.97,28.9792,124771.0
2022-06-16 14:50:00,31.52,31.55,31.5,31.51,224829.0,28.9792,29.0068,28.9608,28.97,224829.0
2022-06-16 14:55:00,31.5,31.53,31.49,31.52,305077.0,28.9608,28.9884,28.9516,28.9792,305077.0
2022-06-16 15:00:00,31.53,31.64,31.51,31.62,601489.0,28.9884,29.0895,28.97,29.0711,601489.0
2022-06-16 15:05:00,31.62,31.69,31.58,31.69,705154.0,29.0711,29.1355,29.0344,29.1355,705154.0
2022-06-16 15:10:00,31.69,31.73,31.65,31.66,689407.0,29.1355,29.1723,29.0987,29.1079,689407.0
2022-06-16 15:15:00,31.66,31.67,31.63,31.67,249371.0,29.1079,29.1171,29.0803,29.1171,249371.0
2022-06-16 15:20:00,31.67,31.7,31.63,31.65,221717.0,29.1171,29.1447,29.0803,29.0987,221717.0
2022-06-16 15:25:00,31.66,31.7,31.61,31.7,560471.0,29.1079,29.1447,29.0619,29.1447,560471.0
2022-06-16 15:30:00,31.69,31.71,31.58,31.59,520179.0,29.1355,29.1539,29.0344,29.0435,520179.0
2022-06-16 15:35:00,31.58,31.62,31.57,31.59,838559.0,29.0344,29.0711,29.0252,29.0435,838559.0
2022-06-16 15:40:00,31.59,31.65,31.58,31.59,584107.0,29.0435,29.0987,29.0344,29.0435,584107.0
2022-06-16 15:45:00,31.58,31.62,31.55,31.56,714441.0,29.0344,29.0711,29.0068,29.016,714441.0
2022-06-16 15:50:00,31.56,31.66,31.55,31.66,2020054.0,29.016,29.1079,29.0068,29.1079,2020054.0
2022-06-16 15:55:00,31.66,31.7,31.63,31.65,1935744.0,29.1079,29.1447,29.0803,29.0987,1935744.0
2022-06-17 09:30:00,32.88,32.99,32.73,32.75,1905647.0,30.2296,30.3307,30.0917,30.11,1905647.0
2022-06-17 09:35:00,32.75,32.82,32.67,32.7,1177442.0,30.11,30.1744,30.0365,30.0641,1177442.0
2022-06-17 09:40:00,32.7,32.88,32.7,32.83,1761984.0,30.0641,30.2296,30.0641,30.1836,1761984.0
2022-06-17 09:45:00,32.83,32.87,32.64,32.7,826693.0,30.1836,30.2204,30.0089,30.0641,826693.0
2022-06-17 09:50:00,32.69,32.78,32.68,32.74,381091.0,30.0549,30.1376,30.0457,30.1008,381091.0
2022-06-17 09:55:00,32.73,32.8,32.62,32.67,434675.0,30.0917,30.156,29.9905,30.0365,434675.0
2022-06-17 10:00:00,32.67,32.68,32.46,32.51,687848.0,30.0365,30.0457,29.8434,29.8894,687848.0
2022-06-17 10:05:00,32.52,32.54,32.34,32.34,565055.0,29.8986,29.917,29.7331,29.7331,565055.0
2022-06-17 10:10:00,32.35,32.36,32.27,32.32,432324.0,29.7423,29.7515,29.6687,29.7147,432324.0
2022-06-17 10:15:00,32.32,32.35,32.12,32.14,742393.0,29.7147,29.7423,29.5308,29.5492,742393.0
2022-06-17 10:20:00,32.14,32.2,32.07,32.2,786016.0,29.5492,29.6044,29.4849,29.6044,786016.0
2022-06-17 10:25:00,32.19,32.3,32.18,32.28,746845.0,29.5952,29.6963,29.586,29.6779,746845.0
2022-06-17 10:30:00,32.28,32.3,32.18,32.2,516696.0,29.6779,29.6963,29.586,29.6044,516696.0
2022-06-17 10:35:00,32.19,32.27,32.13,32.23,326940.0,29.5952,29.6687,29.54,29.632,326940.0
2022-06-17 10:40:00,32.22,32.24,32.16,32.21,157803.0,29.6228,29.6412,29.5676,29.6136,157803.0
2022-06-17 10:45:00,32.2,32.21,32.08,32.12,240388.0,29.6044,29.6136,29.494,29.5308,240388.0
2022-06-17 10:50:00,32.11,32.14,32.02,32.03,359767.0,29.5216,29.5492,29.4389,29.4481,359767.0
2022-06-17 10:55:00,32.04,32.08,31.99,32.06,523595.0,29.4573,29.494,29.4113,29.4757,523595.0
2022-06-17 11:00:00,32.05,32.12,31.97,32.09,409289.0,29.4665,29.5308,29.3929,29.5032,409289.0
2022-06-17 11:05:00,32.09,32.24,32.08,32.24,370968.0,29.5032,29.6412,29.494,29.6412,370968.0
2022-06-17 11:10:00,32.24,32.25,32.14,32.16,536604.0,29.6412,29.6503,29.5492,29.5676,536604.0
2022-06-17 11:15:00,32.16,32.31,32.16,32.3,536534.0,29.5676,29.7055,29.5676,29.6963,536534.0
2022-06-17 11:20:00,32.3,32.3,32.19,32.21,275141.0,29.6963,29.6963,29.5952,29.6136,275141.0
2022-06-17 11:25:00,32.21,32.31,32.17,32.27,421153.0,29.6136,29.7055,29.5768,29.6687,421153.0
2022-06-17 11:30:00,32.27,32.32,32.24,32.24,412546.0,29.6687,29.7147,29.6412,29.6412,412546.0
2022-06-17 11:35:00,32.24,32.26,32.21,32.25,139717.0,29.6412,29.6595,29.6136,29.6503,139717.0
2022-06-17 11:40:00,32.25,32.3,32.19,32.2,179524.0,29.6503,29.6963,29.5952,29.6044,179524.0
2022-06-17 11:45:00,32.2,32.29,32.17,32.26,357815.0,29.6044,29.6871,29.5768,29.6595,357815.0
2022-06-17 11:50:00,32.26,32.27,32.16,32.2,337512.0,29.6595,29.6687,29.5676,29.6044,337512.0
2022-06-17 11:55:00,32.2,32.26,32.19,32.23,192720.0,29.6044,29.6595,29.5952,29.632,192720.0
2022-06-17 12:00:00,32.23,32.23,32.17,32.21,154161.0,29.632,29.632,29.5768,29.6136,154161.0
2022-06-17 12:05:00,32.2,32.25,32.17,32.23,237873.0,29.6044,29.6503,29.5768,29.632,237873.0
2022-06-17 12:10:00,32.22,32.28,32.2,32.27,195621.0,29.6228,29.6779,29.6044,29.6687,195621.0
2022-06-17 12:15:00,32.28,32.3,32.23,32.23,361265.0,29.6779,29.6963,29.632,29.632,361265.0
2022-06-17 12:20:00,32.23,32.26,32.2,32.24,230410.0,29.632,29.6595,29.6044,29.6412,230410.0
2022-06-17 12:25:00,32.24,32.26,32.22,32.23,259331.0,29.6412,29.6595,29.6228,29.632,259331.0
2022-06-17 12:30:00,32.23,32.25,32.19,32.24,199745.0,29.632,29.6503,29.5952,29.6412,199745.0
2022-06-17 12:35:00,32.24,32.27,32.21,32.26,149742.0,29.6412,29.6687,29.6136,29.6595,149742.0
2022-06-17 12:40:00,32.27,32.28,32.21,32.27,170869.0,29.6687,29.6779,29.6136,29.6687,170869.0
2022-06-17 12:45:00,32.27,32.29,32.24,32.27,213878.0,29.6687,29.6871,29.6412,29.6687,213878.0
2022-06-17 12:50:00,32.27,32.28,32.23,32.26,232676.0,29.6687,29.6779,29.632,29.6595,232676.0
2022-06-17 12:55:00,32.26,32.28,32.24,32.26,150523.0,29.6595,29.6779,29.6412,29.6595,150523.0
2022-06-17 13:00:00,32.26,32.34,32.23,32.33,406864.0,29.6595,29.7331,29.632,29.7239,406864.0
2022-06-17 13:05:00,32.33,32.43,32.32,32.41,520082.0,29.7239,29.8158,29.7147,29.7974,520082.0
2022-06-17 13:10:00,32.41,32.44,32.37,32.4,385840.0,29.7974,29.825,29.7607,29.7883,385840.0
2022-06-17 13:15:00,32.4,32.4,32.34,32.37,185794.0,29.7883,29.7883,29.7331,29.7607,185794.0
2022-06-17 13:20:00,32.37,32.39,32.34,32.38,581890.0,29.7607,29.7791,29.7331,29.7699,581890.0
2022-06-17 13:25:00,32.37,32.37,32.31,32.33,172244.0,29.7607,29.7607,29.7055,29.7239,172244.0
2022-06-17 13:30:00,32.33,32.36,32.29,32.33,265370.0,29.7239,29.7515,29.6871,29.7239,265370.0
2022-06-17 13:35:00,32.33,32.33,32.29,32.32,222759.0,29.7239,29.7239,29.6871,29.7147,222759.0
2022-06-17 13:40:00,32.31,32.34,32.3,32.34,182864.0,29.7055,29.7331,29.6963,29.7331,182864.0
2022-06-17 13:45:00,32.33,32.33,32.24,32.27,281744.0,29.7239,29.7239,29.6412,29.6687,281744.0
2022-06-17 13:50:00,32.27,32.3,32.25,32.26,441324.0,29.6687,29.6963,29.6503,29.6595,441324.0
2022-06-17 13:55:00,32.26,32.3,32.25,32.27,152487.0,29.6595,29.6963,29.6503,29.6687,152487.0
2022-06-17 14:00:00,32.27,32.32,32.26,32.3,80304.0,29.6687,29.7147,29.6595,29.6963,80304.0
2022-06-17 14:05:00,32.29,32.31,32.25,32.3,186206.0,29.6871,29.7055,29.6503,29.6963,186206.0
2022-06-17 14:10:00,32.3,32.31,32.26,32.3,238460.0,29.6963,29.7055,29.6595,29.6963,238460.0
2022-06-17 14:15:00,32.3,32.33,32.27,32.28,184860.0,29.6963,29.7239,29.6687,29.6779,184860.0
2022-06-17 14:20:00,32.29,32.31,32.27,32.29,288013.0,29.6871,29.7055,29.6687,29.6871,288013.0
2022-06-17 14:25:00,32.29,32.31,32.27,32.27,182516.0,29.6871,29.7055,29.6687,29.6687,182516.0
2022-06-17 14:30:00,32.27,32.27,32.23,32.26,176729.0,29.6687,29.6687,29.632,29.6595,176729.0
2022-06-17 14:35:00,32.26,32.31,32.25,32.31,129519.0,29.6595,29.7055,29.6503,29.7055,129519.0
2022-06-17 14:40:00,32.31,32.34,32.29,32.29,364387.0,29.7055,29.7331,29.6871,29.6871,364387.0
2022-06-17 14:45:00,32.3,32.3,32.25,32.27,472253.0,29.6963,29.6963,29.6503,29.6687,472253.0
2022-06-17 14:50:00,32.26,32.28,32.23,32.27,293731.0,29.6595,29.6779,29.632,29.6687,293731.0
2022-06-17 14:55:00,32.28,32.29,32.25,32.27,263822.0,29.6779,29.6871,29.6503,29.6687,263822.0
2022-06-17 15:00:00,32.27,32.29,32.19,32.2,781615.0,29.6687,29.6871,29.5952,29.6044,781615.0
2022-06-17 15:05:00,32.2,32.22,32.16,32.16,401288.0,29.6044,29.6228,29.5676,29.5676,401288.0
2022-06-17 15:10:00,32.16,32.17,32.07,32.11,444074.0,29.5676,29.5768,29.4849,29.5216,444074.0
2022-06-17 15:15:00,32.12,32.17,32.06,32.17,924653.0,29.5308,29.5768,29.4757,29.5768,924653.0
2022-06-17 15:20:00,32.17,32.3,32.16,32.28,886126.0,29.5768,29.6963,29.5676,29.6779,886126.0
2022-06-17 15:25:00,32.27,32.3,32.24,32.25,220024.0,29.6687,29.6963,29.6412,29.6503,220024.0
2022-06-17 15:30:00,32.25,32.26,32.16,32.23,380945.0,29.6503,29.6595,29.5676,29.632,380945.0
2022-06-17 15:35:00,32.23,32.26,32.19,32.23,851520.0,29.632,29.6595,29.5952,29.632,851520.0
2022-06-17 15:40:00,32.23,32.23,32.19,32.19,598311.0,29.632,29.632,29.5952,29.5952,598311.0
2022-06-17 15:45:00,32.19,32.21,32.17,32.18,1259446.0,29.5952,29.6136,29.5768,29.586,1259446.0
2022-06-17 15:50:00,32.17,32.22,32.14,32.2,2531408.0,29.5768,29.6228,29.5492,29.6044,2531408.0
2022-06-17 15:55:00,32.2,32.26,32.19,32.24,5103464.0,29.6044,29.6595,29.5952,29.6412,5103464.0
2022-06-21 09:30:00,32.93,33.02,32.84,32.91,2647683.0,30.2755,30.3583,30.1928,30.2571,2647683.0
2022-06-21 09:35:00,32.91,33.03,32.86,32.88,2002684.0,30.2571,30.3675,30.2112,30.2296,2002684.0
2022-06-21 09:40:00,32.87,32.91,32.8,32.81,992061.0,30.2204,30.2571,30.156,30.1652,992061.0
2022-06-21 09:45:00,32.8,32.83,32.74,32.82,982677.0,30.156,30.1836,30.1008,30.1744,982677.0
2022-06-21 09:50:00,32.82,32.93,32.8,32.91,836713.0,30.1744,30.2755,30.156,30.2571,836713.0
2022-06-21 09:55:00,32.91,33.08,32.89,33.05,1069873.0,30.2571,30.4134,30.2388,30.3859,1069873.0
2022-06-21 10:00:00,33.05,33.07,33.01,33.05,656851.0,30.3859,30.4042,30.3491,30.3859,656851.0
2022-06-21 10:05:00,33.05,33.09,32.96,32.98,384011.0,30.3859,30.4226,30.3031,30.3215,384011.0
2022-06-21 10:10:00,32.98,33.1,32.97,33.09,364813.0,30.3215,30.4318,30.3123,30.4226,364813.0
2022-06-21 10:15:00,33.09,33.13,33.04,33.12,282779.0,30.4226,30.4594,30.3767,30.4502,282779.0
2022-06-21 10:20:00,33.12,33.12,33.07,33.09,683918.0,30.4502,30.4502,30.4042,30.4226,683918.0
2022-06-21 10:25:00,33.09,33.11,32.98,32.98,755476.0,30.4226,30.441,30.3215,30.3215,755476.0
2022-06-21 10:30:00,32.98,33.06,32.95,32.97,756262.0,30.3215,30.3951,30.2939,30.3123,756262.0
2022-06-21 10:35:00,32.97,33.05,32.95,33.04,691337.0,30.3123,30.3859,30.2939,30.3767,691337.0
2022-06-21 10:40:00,33.04,33.1,33.03,33.05,302997.0,30.3767,30.4318,30.3675,30.3859,302997.0
2022-06-21 10:45:00,33.05,33.08,33.03,33.05,348573.0,30.3859,30.4134,30.3675,30.3859,348573.0
2022-06-21 10:50:00,33.05,33.1,33.05,33.07,199403.0,30.3859,30.4318,30.3859,30.4042,199403.0
2022-06-21 10:55:00,33.08,33.13,33.07,33.1,266466.0,30.4134,30.4594,30.4042,30.4318,266466.0
2022-06-21 11:00:00,33.09,33.15,33.07,33.14,526968.0,30.4226,30.4778,30.4042,30.4686,526968.0
2022-06-21 11:05:00,33.14,33.16,33.07,33.1,271620.0,30.4686,30.487,30.4042,30.4318,271620.0
2022-06-21 11:10:00,33.1,33.11,33.05,33.09,208012.0,30.4318,30.441,30.3859,30.4226,208012.0
2022-06-21 11:15:00,33.08,33.11,33.05,33.08,341384.0,30.4134,30.441,30.3859,30.4134,341384.0
2022-06-21 11:20:00,33.07,33.09,33.02,33.02,603575.0,30.4042,30.4226,30.3583,30.3583,603575.0
2022-06-21 11:25:00,33.02,33.09,33.02,33.07,387109.0,30.3583,30.4226,30.3583,30.4042,387109.0
2022-06-21 11:30:00,33.07,33.09,33.05,33.07,267171.0,30.4042,30.4226,30.3859,30.4042,267171.0
2022-06-21 11:35:00,33.07,33.07,32.96,32.97,497515.0,30.4042,30.4042,30.3031,30.3123,497515.0
2022-06-21 11:40:00,32.97,33.02,32.95,33.0,481582.0,30.3123,30.3583,30.2939,30.3399,481582.0
2022-06-21 11:45:00,33.0,33.0,32.94,32.98,331865.0,30.3399,30.3399,30.2847,30.3215,331865.0
2022-06-21 11:50:00,32.99,33.0,32.93,32.94,279214.0,30.3307,30.3399,30.2755,30.2847,279214.0
2022-06-21 11:55:00,32.94,32.97,32.92,32.93,321091.0,30.2847,30.3123,30.2663,30.2755,321091.0
2022-06-21 12:00:00,32.93,32.98,32.92,32.94,293650.0,30.2755,30.3215,30.2663,30.2847,293650.0
2022-06-21 12:05:00,32.93,32.96,32.92,32.93,562568.0,30.2755,30.3031,30.2663,30.2755,562568.0
2022-06-21 12:10:00,32.93,32.96,32.9,32.96,456216.0,30.2755,30.3031,30.2479,30.3031,456216.0
2022-06-21 12:15:00,32.96,32.98,32.94,32.97,361366.0,30.3031,30.3215,30.2847,30.3123,361366.0
2022-06-21 12:20:00,32.96,32.98,32.94,32.97,147943.0,30.3031,30.3215,30.2847,30.3123,147943.0
2022-06-21 12:25:00,32.97,32.98,32.94,32.96,194020.0,30.3123,30.3215,30.2847,30.3031,194020.0
2022-06-21 12:30:00,32.96,32.97,32.93,32.97,252209.0,30.3031,30.3123,30.2755,30.3123,252209.0
2022-06-21 12:35:00,32.96,32.99,32.96,32.98,213876.0,30.3031,30.3307,30.3031,30.3215,213876.0
2022-06-21 12:40:00,32.98,33.0,32.97,32.98,147837.0,30.3215,30.3399,30.3123,30.3215,147837.0
2022-06-21 12:45:00,32.98,33.0,32.97,32.98,98714.0,30.3215,30.3399,30.3123,30.3215,98714.0
2022-06-21 12:50:00,32.99,33.01,32.98,33.01,203392.0,30.3307,30.3491,30.3215,30.3491,203392.0
2022-06-21 12:55:00,33.0,33.02,33.0,33.01,36773.0,30.3399,30.3583,30.3399,30.3491,36773.0
2022-06-21 13:00:00,33.02,33.02,32.96,32.99,101835.0,30.3583,30.3583,30.3031,30.3307,101835.0
2022-06-21 13:05:00,32.99,32.99,32.96,32.98,80498.0,30.3307,30.3307,30.3031,30.3215,80498.0
2022-06-21 13:10:00,32.98,33.02,32.97,33.0,85385.0,30.3215,30.3583,30.3123,30.3399,85385.0
2022-06-21 13:15:00,33.01,33.01,32.98,32.99,124886.0,30.3491,30.3491,30.3215,30.3307,124886.0
2022-06-21 13:20:00,32.99,33.0,32.96,32.98,97674.0,30.3307,30.3399,30.3031,30.3215,97674.0
2022-06-21 13:25:00,32.98,32.98,32.93,32.93,164671.0,30.3215,30.3215,30.2755,30.2755,164671.0
2022-06-21 13:30:00,32.94,32.98,32.93,32.97,425522.0,30.2847,30.3215,30.2755,30.3123,425522.0
2022-06-21 13:35:00,32.97,32.98,32.91,32.91,368800.0,30.3123,30.3215,30.2571,30.2571,368800.0
2022-06-21 13:40:00,32.91,32.93,32.9,32.92,435781.0,30.2571,30.2755,30.2479,30.2663,435781.0
2022-06-21 13:45:00,32.93,32.97,32.92,32.97,138213.0,30.2755,30.3123,30.2663,30.3123,138213.0
2022-06-21 13:50:00,32.97,32.98,32.95,32.95,84009.0,30.3123,30.3215,30.2939,30.2939,84009.0
2022-06-21 13:55:00,32.95,32.98,32.94,32.97,272115.0,30.2939,30.3215,30.2847,30.3123,272115.0
2022-06-21 14:00:00,32.96,32.96,32.93,32.94,59838.0,30.3031,30.3031,30.2755,30.2847,59838.0
2022-06-21 14:05:00,32.95,32.98,32.94,32.97,99382.0,30.2939,30.3215,30.2847,30.3123,99382.0
2022-06-21 14:10:00,32.96,32.98,32.95,32.95,113988.0,30.3031,30.3215,30.2939,30.2939,113988.0
2022-06-21 14:15:00,32.95,32.99,32.94,32.97,103885.0,30.2939,30.3307,30.2847,30.3123,103885.0
2022-06-21 14:20:00,32.97,33.02,32.96,32.99,65389.0,30.3123,30.3583,30.3031,30.3307,65389.0
2022-06-21 14:25:00,32.99,33.0,32.97,32.98,83514.0,30.3307,30.3399,30.3123,30.3215,83514.0
2022-06-21 14:30:00,32.98,33.03,32.98,33.03,389641.0,30.3215,30.3675,30.3215,30.3675,389641.0
2022-06-21 14:35:00,33.02,33.04,32.99,32.99,302551.0,30.3583,30.3767,30.3307,30.3307,302551.0
2022-06-21 14:40:00,32.98,33.04,32.98,33.04,247628.0,30.3215,30.3767,30.3215,30.3767,247628.0
2022-06-21 14:45:00,33.03,33.04,32.98,32.98,100919.0,30.3675,30.3767,30.3215,30.3215,100919.0
2022-06-21 14:50:00,32.99,33.03,32.97,33.03,166791.0,30.3307,30.3675,30.3123,30.3675,166791.0
2022-06-21 14:55:00,33.03,33.04,33.01,33.04,223589.0,30.3675,30.3767,30.3491,30.3767,223589.0
2022-06-21 15:00:00,33.04,33.08,33.03,33.07,189451.0,30.3767,30.4134,30.3675,30.4042,189451.0
2022-06-21 15:05:00,33.07,33.09,33.06,33.08,202108.0,30.4042,30.4226,30.3951,30.4134,202108.0
2022-06-21 15:10:00,33.08,33.16,33.08,33.15,673490.0,30.4134,30.487,30.4134,30.4778,673490.0
2022-06-21 15:15:00,33.15,33.15,33.12,33.14,237747.0,30.4778,30.4778,30.4502,30.4686,237747.0
2022-06-21 15:20:00,33.14,33.15,33.11,33.13,243996.0,30.4686,30.4778,30.441,30.4594,243996.0
2022-06-21 15:25:00,33.13,33.13,33.09,33.13,643124.0,30.4594,30.4594,30.4226,30.4594,643124.0
2022-06-21 15:30:00,33.13,33.13,33.08,33.09,255026.0,30.4594,30.4594,30.4134,30.4226,255026.0
2022-06-21 15:35:00,33.09,33.1,33.05,33.09,306463.0,30.4226,30.4318,30.3859,30.4226,306463.0
2022-06-21 15:40:00,33.09,33.1,33.07,33.1,386675.0,30.4226,30.4318,30.4042,30.4318,386675.0
2022-06-21 15:45:00,33.09,33.11,33.08,33.09,508183.0,30.4226,30.441,30.4134,30.4226,508183.0
2022-06-21 15:50:00,33.09,33.11,33.07,33.09,1175313.0,30.4226,30.441,30.4042,30.4226,1175313.0
2022-06-21 15:55:00,33.09,33.09,33.02,33.04,2658647.0,30.4226,30.4226,30.3583,30.3767,2658647.0
2022-06-22 09:30:00,32.38,32.56,32.35,32.54,1550936.0,29.7699,29.9354,29.7423,29.917,1550936.0
2022-06-22 09:35:00,32.54,32.63,32.49,32.52,1094966.0,29.917,29.9997,29.871,29.8986,1094966.0
2022-06-22 09:40:00,32.52,32.55,32.45,32.51,1045521.0,29.8986,29.9262,29.8342,29.8894,1045521.0
2022-06-22 09:45:00,32.51,32.56,32.41,32.42,1419616.0,29.8894,29.9354,29.7974,29.8066,1419616.0
2022-06-22 09:50:00,32.42,32.51,32.33,32.51,845610.0,29.8066,29.8894,29.7239,29.8894,845610.0
2022-06-22 09:55:00,32.51,32.52,32.45,32.47,550675.0,29.8894,29.8986,29.8342,29.8526,550675.0
2022-06-22 10:00:00,32.47,32.49,32.37,32.4,556209.0,29.8526,29.871,29.7607,29.7883,556209.0
2022-06-22 10:05:00,32.4,32.46,32.35,32.45,434933.0,29.7883,29.8434,29.7423,29.8342,434933.0
2022-06-22 10:10:00,32.45,32.49,32.39,32.47,317012.0,29.8342,29.871,29.7791,29.8526,317012.0
2022-06-22 10:15:00,32.47,32.54,32.47,32.52,322937.0,29.8526,29.917,29.8526,29.8986,322937.0
2022-06-22 10:20:00,32.52,32.64,32.51,32.63,359314.0,29.8986,30.0089,29.8894,29.9997,359314.0
2022-06-22 10:25:00,32.63,32.66,32.6,32.64,453334.0,29.9997,30.0273,29.9721,30.0089,453334.0
2022-06-22 10:30:00,32.64,32.72,32.64,32.7,481631.0,30.0089,30.0825,30.0089,30.0641,481631.0
2022-06-22 10:35:00,32.7,32.77,32.7,32.74,484864.0,30.0641,30.1284,30.0641,30.1008,484864.0
2022-06-22 10:40:00,32.75,32.75,32.69,32.72,470084.0,30.11,30.11,30.0549,30.0825,470084.0
2022-06-22 10:45:00,32.72,32.73,32.62,32.65,389429.0,30.0825,30.0917,29.9905,30.0181,389429.0
2022-06-22 10:50:00,32.65,32.7,32.65,32.69,148847.0,30.0181,30.0641,30.0181,30.0549,148847.0
2022-06-22 10:55:00,32.69,32.72,32.68,32.7,251352.0,30.0549,30.0825,30.0457,30.0641,251352.0
2022-06-22 11:00:00,32.7,32.7,32.58,32.62,279866.0,30.0641,30.0641,29.9537,29.9905,279866.0
2022-06-22 11:05:00,32.62,32.63,32.57,32.6,247770.0,29.9905,29.9997,29.9445,29.9721,247770.0
2022-06-22 11:10:00,32.6,32.62,32.52,32.53,164342.0,29.9721,29.9905,29.8986,29.9078,164342.0
2022-06-22 11:15:00,32.52,32.58,32.52,32.56,378374.0,29.8986,29.9537,29.8986,29.9354,378374.0
2022-06-22 11:20:00,32.56,32.58,32.52,32.57,602105.0,29.9354,29.9537,29.8986,29.9445,602105.0
2022-06-22 11:25:00,32.56,32.61,32.55,32.58,376368.0,29.9354,29.9813,29.9262,29.9537,376368.0
2022-06-22 11:30:00,32.58,32.65,32.57,32.63,504881.0,29.9537,30.0181,29.9445,29.9997,504881.0
2022-06-22 11:35:00,32.62,32.64,32.59,32.6,284301.0,29.9905,30.0089,29.9629,29.9721,284301.0
2022-06-22 11:40:00,32.61,32.61,32.49,32.5,469007.0,29.9813,29.9813,29.871,29.8802,469007.0
2022-06-22 11:45:00,32.5,32.51,32.46,32.48,219120.0,29.8802,29.8894,29.8434,29.8618,219120.0
2022-06-22 11:50:00,32.48,32.48,32.4,32.41,191058.0,29.8618,29.8618,29.7883,29.7974,191058.0
2022-06-22 11:55:00,32.41,32.43,32.39,32.4,116897.0,29.7974,29.8158,29.7791,29.7883,116897.0
2022-06-22 12:00:00,32.4,32.48,32.39,32.44,452425.0,29.7883,29.8618,29.7791,29.825,452425.0
2022-06-22 12:05:00,32.44,32.44,32.39,32.4,157124.0,29.825,29.825,29.7791,29.7883,157124.0
2022-06-22 12:10:00,32.41,32.46,32.39,32.44,352933.0,29.7974,29.8434,29.7791,29.825,352933.0
2022-06-22 12:15:00,32.44,32.48,32.42,32.47,172663.0,29.825,29.8618,29.8066,29.8526,172663.0
2022-06-22 12:20:00,32.46,32.49,32.45,32.46,118207.0,29.8434,29.871,29.8342,29.8434,118207.0
2022-06-22 12:25:00,32.46,32.52,32.45,32.5,155711.0,29.8434,29.8986,29.8342,29.8802,155711.0
2022-06-22 12:30:00,32.49,32.55,32.49,32.54,142247.0,29.871,29.9262,29.871,29.917,142247.0
2022-06-22 12:35:00,32.54,32.57,32.52,32.54,244627.0,29.917,29.9445,29.8986,29.917,244627.0
2022-06-22 12:40:00,32.54,32.57,32.54,32.57,82565.0,29.917,29.9445,29.917,29.9445,82565.0
2022-06-22 12:45:00,32.56,32.56,32.52,32.52,97522.0,29.9354,29.9354,29.8986,29.8986,97522.0
2022-06-22 12:50:00,32.53,32.56,32.51,32.54,76969.0,29.9078,29.9354,29.8894,29.917,76969.0
2022-06-22 12:55:00,32.55,32.56,32.52,32.55,101263.0,29.9262,29.9354,29.8986,29.9262,101263.0
2022-06-22 13:00:00,32.56,32.56,32.5,32.53,80968.0,29.9354,29.9354,29.8802,29.9078,80968.0
2022-06-22 13:05:00,32.52,32.54,32.52,32.53,84872.0,29.8986,29.917,29.8986,29.9078,84872.0
2022-06-22 13:10:00,32.54,32.58,32.54,32.58,138813.0,29.917,29.9537,29.917,29.9537,138813.0
2022-06-22 13:15:00,32.57,32.6,32.54,32.58,176788.0,29.9445,29.9721,29.917,29.9537,176788.0
2022-06-22 13:20:00,32.58,32.61,32.57,32.61,121689.0,29.9537,29.9813,29.9445,29.9813,121689.0
2022-06-22 13:25:00,32.6,32.62,32.58,32.61,70775.0,29.9721,29.9905,29.9537,29.9813,70775.0
2022-06-22 13:30:00,32.61,32.61,32.58,32.59,72167.0,29.9813,29.9813,29.9537,29.9629,72167.0
2022-06-22 13:35:00,32.58,32.62,32.57,32.62,90661.0,29.9537,29.9905,29.9445,29.9905,90661.0
2022-06-22 13:40:00,32.62,32.63,32.6,32.63,102858.0,29.9905,29.9997,29.9721,29.9997,102858.0
2022-06-22 13:45:00,32.63,32.65,32.61,32.64,284009.0,29.9997,30.0181,29.9813,30.0089,284009.0
2022-06-22 13:50:00,32.64,32.64,32.6,32.62,144118.0,30.0089,30.0089,29.9721,29.9905,144118.0
2022-06-22 13:55:00,32.61,32.63,32.59,32.63,53606.0,29.9813,29.9997,29.9629,29.9997,53606.0
2022-06-22 14:00:00,32.63,32.65,32.61,32.64,98168.0,29.9997,30.0181,29.9813,30.0089,98168.0
2022-06-22 14:05:00,32.64,32.68,32.62,32.66,180767.0,30.0089,30.0457,29.9905,30.0273,180767.0
2022-06-22 14:10:00,32.66,32.67,32.64,32.67,81038.0,30.0273,30.0365,30.0089,30.0365,81038.0
2022-06-22 14:15:00,32.67,32.68,32.64,32.66,160485.0,30.0365,30.0457,30.0089,30.0273,160485.0
2022-06-22 14:20:00,32.66,32.67,32.6,32.62,239284.0,30.0273,30.0365,29.9721,29.9905,239284.0
2022-06-22 14:25:00,32.63,32.63,32.57,32.58,73668.0,29.9997,29.9997,29.9445,29.9537,73668.0
2022-06-22 14:30:00,32.58,32.6,32.57,32.59,71834.0,29.9537,29.9721,29.9445,29.9629,71834.0
2022-06-22 14:35:00,32.59,32.6,32.57,32.58,136183.0,29.9629,29.9721,29.9445,29.9537,136183.0
2022-06-22 14:40:00,32.58,32.6,32.55,32.58,167410.0,29.9537,29.9721,29.9262,29.9537,167410.0
2022-06-22 14:45:00,32.58,32.59,32.54,32.55,76765.0,29.9537,29.9629,29.917,29.9262,76765.0
2022-06-22 14:50:00,32.54,32.58,32.54,32.57,74827.0,29.917,29.9537,29.917,29.9445,74827.0
2022-06-22 14:55:00,32.57,32.59,32.56,32.58,183758.0,29.9445,29.9629,29.9354,29.9537,183758.0
2022-06-22 15:00:00,32.57,32.58,32.51,32.53,485416.0,29.9445,29.9537,29.8894,29.9078,485416.0
2022-06-22 15:05:00,32.53,32.55,32.52,32.53,192294.0,29.9078,29.9262,29.8986,29.9078,192294.0
2022-06-22 15:10:00,32.53,32.55,32.5,32.53,146733.0,29.9078,29.9262,29.8802,29.9078,146733.0
2022-06-22 15:15:00,32.52,32.55,32.5,32.52,166637.0,29.8986,29.9262,29.8802,29.8986,166637.0
2022-06-22 15:20:00,32.52,32.54,32.51,32.51,212128.0,29.8986,29.917,29.8894,29.8894,212128.0
2022-06-22 15:25:00,32.51,32.51,32.44,32.46,232175.0,29.8894,29.8894,29.825,29.8434,232175.0
2022-06-22 15:30:00,32.47,32.48,32.44,32.45,342405.0,29.8526,29.8618,29.825,29.8342,342405.0
2022-06-22 15:35:00,32.45,32.45,32.4,32.42,523570.0,29.8342,29.8342,29.7883,29.8066,523570.0
2022-06-22 15:40:00,32.41,32.44,32.4,32.44,291478.0,29.7974,29.825,29.7883,29.825,291478.0
2022-06-22 15:45:00,32.44,32.44,32.41,32.44,561970.0,29.825,29.825,29.7974,29.825,561970.0
2022-06-22 15:50:00,32.43,32.47,32.42,32.47,1641045.0,29.8158,29.8526,29.8066,29.8526,1641045.0
2022-06-22 15:55:00,32.47,32.5,32.38,32.42,3422230.0,29.8526,29.8802,29.7699,29.8066,3422230.0
2022-06-23 09:30:00,32.91,32.98,32.79,32.85,973424.0,30.2571,30.3215,30.1468,30.202,973424.0
2022-06-23 09:35:00,32.85,32.86,32.76,32.8,1105091.0,30.202,30.2112,30.1192,30.156,1105091.0
2022-06-23 09:40:00,32.8,33.07,32.8,33.02,1411267.0,30.156,30.4042,30.156,30.3583,1411267.0
2022-06-23 09:45:00,33.03,33.22,33.0,33.19,922315.0,30.3675,30.5422,30.3399,30.5146,922315.0
2022-06-23 09:50:00,33.19,33.2,33.08,33.11,866769.0,30.5146,30.5238,30.4134,30.441,866769.0
2022-06-23 09:55:00,33.11,33.27,33.1,33.26,591778.0,30.441,30.5881,30.4318,30.5789,591778.0
2022-06-23 10:00:00,33.25,33.28,33.2,33.23,427589.0,30.5697,30.5973,30.5238,30.5513,427589.0
2022-06-23 10:05:00,33.23,33.27,33.07,33.12,728667.0,30.5513,30.5881,30.4042,30.4502,728667.0
2022-06-23 10:10:00,33.11,33.16,32.98,33.06,715572.0,30.441,30.487,30.3215,30.3951,715572.0
2022-06-23 10:15:00,33.06,33.07,33.01,33.02,648301.0,30.3951,30.4042,30.3491,30.3583,648301.0
2022-06-23 10:20:00,33.03,33.13,33.03,33.1,242951.0,30.3675,30.4594,30.3675,30.4318,242951.0
2022-06-23 10:25:00,33.1,33.11,33.02,33.03,403692.0,30.4318,30.441,30.3583,30.3675,403692.0
2022-06-23 10:30:00,33.05,33.13,33.05,33.05,491215.0,30.3859,30.4594,30.3859,30.3859,491215.0
2022-06-23 10:35:00,33.04,33.11,33.03,33.1,242025.0,30.3767,30.441,30.3675,30.4318,242025.0
2022-06-23 10:40:00,33.11,33.18,33.11,33.16,292248.0,30.441,30.5054,30.441,30.487,292248.0
2022-06-23 10:45:00,33.16,33.16,33.1,33.11,229700.0,30.487,30.487,30.4318,30.441,229700.0
2022-06-23 10:50:00,33.12,33.16,33.1,33.14,167132.0,30.4502,30.487,30.4318,30.4686,167132.0
2022-06-23 10:55:00,33.13,33.16,33.1,33.13,326679.0,30.4594,30.487,30.4318,30.4594,326679.0
2022-06-23 11:00:00,33.13,33.14,33.04,33.04,222420.0,30.4594,30.4686,30.3767,30.3767,222420.0
2022-06-23 11:05:00,33.04,33.06,33.01,33.06,659451.0,30.3767,30.3951,30.3491,30.3951,659451.0
2022-06-23 11:10:00,33.07,33.09,33.03,33.09,471691.0,30.4042,30.4226,30.3675,30.4226,471691.0
2022-06-23 11:15:00,33.08,33.09,33.05,33.06,200616.0,30.4134,30.4226,30.3859,30.3951,200616.0
2022-06-23 11:20:00,33.06,33.07,32.97,32.99,695477.0,30.3951,30.4042,30.3123,30.3307,695477.0
2022-06-23 11:25:00,32.98,33.0,32.92,32.94,644058.0,30.3215,30.3399,30.2663,30.2847,644058.0
2022-06-23 11:30:00,32.95,32.97,32.85,32.86,1000465.0,30.2939,30.3123,30.202,30.2112,1000465.0
2022-06-23 11:35:00,32.86,32.86,32.82,32.84,550702.0,30.2112,30.2112,30.1744,30.1928,550702.0
2022-06-23 11:40:00,32.84,32.87,32.82,32.86,313650.0,30.1928,30.2204,30.1744,30.2112,313650.0
2022-06-23 11:45:00,32.86,32.87,32.82,32.87,250520.0,30.2112,30.2204,30.1744,30.2204,250520.0
2022-06-23 11:50:00,32.86,32.89,32.82,32.83,499911.0,30.2112,30.2388,30.1744,30.1836,499911.0
2022-06-23 11:55:00,32.83,32.83,32.76,32.77,381786.0,30.1836,30.1836,30.1192,30.1284,381786.0
2022-06-23 12:00:00,32.77,32.78,32.66,32.69,543637.0,30.1284,30.1376,30.0273,30.0549,543637.0
2022-06-23 12:05:00,32.68,32.74,32.66,32.71,526134.0,30.0457,30.1008,30.0273,30.0733,526134.0
2022-06-23 12:10:00,32.71,32.73,32.68,32.72,274635.0,30.0733,30.0917,30.0457,30.0825,274635.0
2022-06-23 12:15:00,32.71,32.76,32.69,32.75,368024.0,30.0733,30.1192,30.0549,30.11,368024.0
2022-06-23 12:20:00,32.75,32.78,32.73,32.75,261567.0,30.11,30.1376,30.0917,30.11,261567.0
2022-06-23 12:25:00,32.75,32.76,32.7,32.73,421804.0,30.11,30.1192,30.0641,30.0917,421804.0
2022-06-23 12:30:00,32.73,32.76,32.7,32.7,151613.0,30.0917,30.1192,30.0641,30.0641,151613.0
2022-06-23 12:35:00,32.71,32.73,32.64,32.66,215450.0,30.0733,30.0917,30.0089,30.0273,215450.0
2022-06-23 12:40:00,32.66,32.71,32.64,32.7,424769.0,30.0273,30.0733,30.0089,30.0641,424769.0
2022-06-23 12:45:00,32.7,32.71,32.62,32.65,4309589.0,30.0641,30.0733,29.9905,30.0181,4309589.0
2022-06-23 12:50:00,32.65,32.67,32.6,32.64,1203947.0,30.0181,30.0365,29.9721,30.0089,1203947.0
2022-06-23 12:55:00,32.64,32.65,32.6,32.62,295914.0,30.0089,30.0181,29.9721,29.9905,295914.0
2022-06-23 13:00:00,32.63,32.63,32.53,32.55,481236.0,29.9997,29.9997,29.9078,29.9262,481236.0
2022-06-23 13:05:00,32.55,32.61,32.55,32.59,271515.0,29.9262,29.9813,29.9262,29.9629,271515.0
2022-06-23 13:10:00,32.6,32.64,32.58,32.61,277983.0,29.9721,30.0089,29.9537,29.9813,277983.0
2022-06-23 13:15:00,32.61,32.65,32.6,32.64,191901.0,29.9813,30.0181,29.9721,30.0089,191901.0
2022-06-23 13:20:00,32.65,32.66,32.59,32.63,226254.0,30.0181,30.0273,29.9629,29.9997,226254.0
2022-06-23 13:25:00,32.62,32.65,32.6,32.61,170361.0,29.9905,30.0181,29.9721,29.9813,170361.0
2022-06-23 13:30:00,32.61,32.64,32.61,32.62,101551.0,29.9813,30.0089,29.9813,29.9905,101551.0
2022-06-23 13:35:00,32.63,32.64,32.59,32.6,81808.0,29.9997,30.0089,29.9629,29.9721,81808.0
2022-06-23 13:40:00,32.61,32.61,32.57,32.61,69038.0,29.9813,29.9813,29.9445,29.9813,69038.0
2022-06-23 13:45:00,32.6,32.65,32.6,32.64,94843.0,29.9721,30.0181,29.9721,30.0089,94843.0
2022-06-23 13:50:00,32.64,32.67,32.64,32.67,69022.0,30.0089,30.0365,30.0089,30.0365,69022.0
2022-06-23 13:55:00,32.67,32.7,32.66,32.69,527672.0,30.0365,30.0641,30.0273,30.0549,527672.0
2022-06-23 14:00:00,32.7,32.71,32.67,32.68,209717.0,30.0641,30.0733,30.0365,30.0457,209717.0
2022-06-23 14:05:00,32.68,32.69,32.66,32.69,62403.0,30.0457,30.0549,30.0273,30.0549,62403.0
2022-06-23 14:10:00,32.69,32.7,32.67,32.68,102196.0,30.0549,30.0641,30.0365,30.0457,102196.0
2022-06-23 14:15:00,32.68,32.7,32.65,32.68,287949.0,30.0457,30.0641,30.0181,30.0457,287949.0
2022-06-23 14:20:00,32.68,32.71,32.66,32.7,72707.0,30.0457,30.0733,30.0273,30.0641,72707.0
2022-06-23 14:25:00,32.71,32.73,32.68,32.71,264731.0,30.0733,30.0917,30.0457,30.0733,264731.0
2022-06-23 14:30:00,32.72,32.77,32.71,32.77,100308.0,30.0825,30.1284,30.0733,30.1284,100308.0
2022-06-23 14:35:00,32.77,32.78,32.74,32.77,373058.0,30.1284,30.1376,30.1008,30.1284,373058.0
2022-06-23 14:40:00,32.76,32.77,32.74,32.76,80680.0,30.1192,30.1284,30.1008,30.1192,80680.0
2022-06-23 14:45:00,32.76,32.76,32.72,32.74,363031.0,30.1192,30.1192,30.0825,30.1008,363031.0
2022-06-23 14:50:00,32.74,32.75,32.73,32.75,79401.0,30.1008,30.11,30.0917,30.11,79401.0
2022-06-23 14:55:00,32.74,32.77,32.73,32.76,76148.0,30.1008,30.1284,30.0917,30.1192,76148.0
2022-06-23 15:00:00,32.77,32.77,32.72,32.77,130415.0,30.1284,30.1284,30.0825,30.1284,130415.0
2022-06-23 15:05:00,32.77,32.79,32.76,32.76,141080.0,30.1284,30.1468,30.1192,30.1192,141080.0
2022-06-23 15:10:00,32.76,32.78,32.74,32.77,146651.0,30.1192,30.1376,30.1008,30.1284,146651.0
2022-06-23 15:15:00,32.77,32.78,32.75,32.78,125006.0,30.1284,30.1376,30.11,30.1376,125006.0
2022-06-23 15:20:00,32.78,32.8,32.77,32.8,148117.0,30.1376,30.156,30.1284,30.156,148117.0
2022-06-23 15:25:00,32.79,32.84,32.78,32.82,161087.0,30.1468,30.1928,30.1376,30.1744,161087.0
2022-06-23 15:30:00,32.83,32.92,32.82,32.91,378383.0,30.1836,30.2663,30.1744,30.2571,378383.0
2022-06-23 15:35:00,32.91,32.91,32.87,32.9,600511.0,30.2571,30.2571,30.2204,30.2479,600511.0
2022-06-23 15:40:00,32.89,32.94,32.88,32.91,501666.0,30.2388,30.2847,30.2296,30.2571,501666.0
2022-06-23 15:45:00,32.91,32.95,32.91,32.95,500229.0,30.2571,30.2939,30.2571,30.2939,500229.0
2022-06-23 15:50:00,32.95,32.96,32.91,32.91,646321.0,30.2939,30.3031,30.2571,30.2571,646321.0
2022-06-23 15:55:00,32.91,32.93,32.88,32.92,1974924.0,30.2571,30.2755,30.2296,30.2663,1974924.0
2022-06-24 09:30:00,33.5,33.57,33.42,33.49,1043675.0,30.7996,30.8639,30.726,30.7904,1043675.0
2022-06-24 09:35:00,33.49,33.58,33.43,33.54,1049241.0,30.7904,30.8731,30.7352,30.8364,1049241.0
2022-06-24 09:40:00,33.54,33.7,33.51,33.7,890023.0,30.8364,30.9835,30.8088,30.9835,890023.0
2022-06-24 09:45:00,33.7,33.73,33.62,33.73,465947.0,30.9835,31.011,30.9099,31.011,465947.0
2022-06-24 09:50:00,33.72,33.78,33.7,33.73,675358.0,31.0018,31.057,30.9835,31.011,675358.0
2022-06-24 09:55:00,33.72,33.72,33.67,33.7,309340.0,31.0018,31.0018,30.9559,30.9835,309340.0
2022-06-24 10:00:00,33.7,33.85,33.69,33.8,1346948.0,30.9835,31.1214,30.9743,31.0754,1346948.0
2022-06-24 10:05:00,33.79,33.89,33.76,33.86,719106.0,31.0662,31.1581,31.0386,31.1306,719106.0
2022-06-24 10:10:00,33.85,33.85,33.77,33.79,647898.0,31.1214,31.1214,31.0478,31.0662,647898.0
2022-06-24 10:15:00,33.79,33.82,33.71,33.75,262734.0,31.0662,31.0938,30.9927,31.0294,262734.0
2022-06-24 10:20:00,33.75,33.81,33.74,33.79,580817.0,31.0294,31.0846,31.0202,31.0662,580817.0
2022-06-24 10:25:00,33.79,33.79,33.72,33.79,199455.0,31.0662,31.0662,31.0018,31.0662,199455.0
2022-06-24 10:30:00,33.79,33.81,33.75,33.77,300344.0,31.0662,31.0846,31.0294,31.0478,300344.0
2022-06-24 10:35:00,33.77,33.78,33.67,33.7,172284.0,31.0478,31.057,30.9559,30.9835,172284.0
2022-06-24 10:40:00,33.7,33.72,33.66,33.69,439964.0,30.9835,31.0018,30.9467,30.9743,439964.0
2022-06-24 10:45:00,33.68,33.71,33.65,33.67,342530.0,30.9651,30.9927,30.9375,30.9559,342530.0
2022-06-24 10:50:00,33.68,33.7,33.65,33.7,344557.0,30.9651,30.9835,30.9375,30.9835,344557.0
2022-06-24 10:55:00,33.7,33.75,33.69,33.72,472262.0,30.9835,31.0294,30.9743,31.0018,472262.0
2022-06-24 11:00:00,33.71,33.8,33.71,33.79,532479.0,30.9927,31.0754,30.9927,31.0662,532479.0
2022-06-24 11:05:00,33.8,33.8,33.73,33.75,503079.0,31.0754,31.0754,31.011,31.0294,503079.0
2022-06-24 11:10:00,33.75,33.76,33.68,33.71,909029.0,31.0294,31.0386,30.9651,30.9927,909029.0
2022-06-24 11:15:00,33.7,33.7,33.62,33.63,930688.0,30.9835,30.9835,30.9099,30.9191,930688.0
2022-06-24 11:20:00,33.63,33.67,33.62,33.65,289201.0,30.9191,30.9559,30.9099,30.9375,289201.0
2022-06-24 11:25:00,33.65,33.74,33.64,33.74,281578.0,30.9375,31.0202,30.9283,31.0202,281578.0
2022-06-24 11:30:00,33.74,33.76,33.71,33.72,278923.0,31.0202,31.0386,30.9927,31.0018,278923.0
2022-06-24 11:35:00,33.72,33.75,33.71,33.75,171790.0,31.0018,31.0294,30.9927,31.0294,171790.0
2022-06-24 11:40:00,33.74,33.75,33.72,33.73,96318.0,31.0202,31.0294,31.0018,31.011,96318.0
2022-06-24 11:45:00,33.72,33.74,33.7,33.7,160987.0,31.0018,31.0202,30.9835,30.9835,160987.0
2022-06-24 11:50:00,33.7,33.71,33.67,33.69,236764.0,30.9835,30.9927,30.9559,30.9743,236764.0
2022-06-24 11:55:00,33.69,33.71,33.67,33.7,718993.0,30.9743,30.9927,30.9559,30.9835,718993.0
2022-06-24 12:00:00,33.7,33.73,33.69,33.7,476432.0,30.9835,31.011,30.9743,30.9835,476432.0
2022-06-24 12:05:00,33.7,33.71,33.68,33.69,335705.0,30.9835,30.9927,30.9651,30.9743,335705.0
2022-06-24 12:10:00,33.68,33.71,33.68,33.7,256849.0,30.9651,30.9927,30.9651,30.9835,256849.0
2022-06-24 12:15:00,33.7,33.72,33.68,33.7,234183.0,30.9835,31.0018,30.9651,30.9835,234183.0
2022-06-24 12:20:00,33.7,33.71,33.65,33.68,431913.0,30.9835,30.9927,30.9375,30.9651,431913.0
2022-06-24 12:25:00,33.69,33.7,33.67,33.68,219083.0,30.9743,30.9835,30.9559,30.9651,219083.0
2022-06-24 12:30:00,33.68,33.69,33.65,33.66,256682.0,30.9651,30.9743,30.9375,30.9467,256682.0
2022-06-24 12:35:00,33.66,33.68,33.65,33.68,271497.0,30.9467,30.9651,30.9375,30.9651,271497.0
2022-06-24 12:40:00,33.67,33.68,33.66,33.68,229703.0,30.9559,30.9651,30.9467,30.9651,229703.0
2022-06-24 12:45:00,33.68,33.68,33.66,33.66,358436.0,30.9651,30.9651,30.9467,30.9467,358436.0
2022-06-24 12:50:00,33.66,33.68,33.65,33.66,235747.0,30.9467,30.9651,30.9375,30.9467,235747.0
2022-06-24 12:55:00,33.66,33.67,33.65,33.66,198604.0,30.9467,30.9559,30.9375,30.9467,198604.0
2022-06-24 13:00:00,33.65,33.65,33.61,33.61,719679.0,30.9375,30.9375,30.9007,30.9007,719679.0
2022-06-24 13:05:00,33.62,33.63,33.6,33.61,222375.0,30.9099,30.9191,30.8915,30.9007,222375.0
2022-06-24 13:10:00,33.6,33.64,33.6,33.63,182634.0,30.8915,30.9283,30.8915,30.9191,182634.0
2022-06-24 13:15:00,33.63,33.65,33.62,33.64,533399.0,30.9191,30.9375,30.9099,30.9283,533399.0
2022-06-24 13:20:00,33.63,33.65,33.6,33.61,606619.0,30.9191,30.9375,30.8915,30.9007,606619.0
2022-06-24 13:25:00,33.61,33.65,33.6,33.64,367414.0,30.9007,30.9375,30.8915,30.9283,367414.0
2022-06-24 13:30:00,33.64,33.65,33.62,33.64,228458.0,30.9283,30.9375,30.9099,30.9283,228458.0
2022-06-24 13:35:00,33.64,33.65,33.61,33.64,173170.0,30.9283,30.9375,30.9007,30.9283,173170.0
2022-06-24 13:40:00,33.64,33.65,33.62,33.64,198914.0,30.9283,30.9375,30.9099,30.9283,198914.0
2022-06-24 13:45:00,33.63,33.64,33.62,33.64,100364.0,30.9191,30.9283,30.9099,30.9283,100364.0
2022-06-24 13:50:00,33.64,33.67,33.63,33.65,163017.0,30.9283,30.9559,30.9191,30.9375,163017.0
2022-06-24 13:55:00,33.66,33.69,33.65,33.68,316634.0,30.9467,30.9743,30.9375,30.9651,316634.0
2022-06-24 14:00:00,33.68,33.71,33.68,33.71,169453.0,30.9651,30.9927,30.9651,30.9927,169453.0
2022-06-24 14:05:00,33.71,33.72,33.69,33.71,110483.0,30.9927,31.0018,30.9743,30.9927,110483.0
2022-06-24 14:10:00,33.71,33.74,33.71,33.73,107149.0,30.9927,31.0202,30.9927,31.011,107149.0
2022-06-24 14:15:00,33.73,33.74,33.7,33.72,49831.0,31.011,31.0202,30.9835,31.0018,49831.0
2022-06-24 14:20:00,33.72,33.73,33.7,33.72,119268.0,31.0018,31.011,30.9835,31.0018,119268.0
2022-06-24 14:25:00,33.72,33.75,33.71,33.72,95684.0,31.0018,31.0294,30.9927,31.0018,95684.0
2022-06-24 14:30:00,33.72,33.73,33.71,33.72,99505.0,31.0018,31.011,30.9927,31.0018,99505.0
2022-06-24 14:35:00,33.72,33.73,33.7,33.71,174858.0,31.0018,31.011,30.9835,30.9927,174858.0
2022-06-24 14:40:00,33.71,33.75,33.71,33.75,64811.0,30.9927,31.0294,30.9927,31.0294,64811.0
2022-06-24 14:45:00,33.75,33.77,33.74,33.77,166225.0,31.0294,31.0478,31.0202,31.0478,166225.0
2022-06-24 14:50:00,33.77,33.78,33.76,33.77,149130.0,31.0478,31.057,31.0386,31.0478,149130.0
2022-06-24 14:55:00,33.78,33.8,33.77,33.8,66906.0,31.057,31.0754,31.0478,31.0754,66906.0
2022-06-24 15:00:00,33.79,33.8,33.77,33.79,104003.0,31.0662,31.0754,31.0478,31.0662,104003.0
2022-06-24 15:05:00,33.79,33.8,33.77,33.79,133778.0,31.0662,31.0754,31.0478,31.0662,133778.0
2022-06-24 15:10:00,33.78,33.79,33.77,33.79,278251.0,31.057,31.0662,31.0478,31.0662,278251.0
2022-06-24 15:15:00,33.78,33.79,33.78,33.79,168748.0,31.057,31.0662,31.057,31.0662,168748.0
2022-06-24 15:20:00,33.78,33.79,33.78,33.79,50370.0,31.057,31.0662,31.057,31.0662,50370.0
2022-06-24 15:25:00,33.79,33.8,33.78,33.8,133058.0,31.0662,31.0754,31.057,31.0754,133058.0
2022-06-24 15:30:00,33.8,33.8,33.75,33.75,305571.0,31.0754,31.0754,31.0294,31.0294,305571.0
2022-06-24 15:35:00,33.75,33.77,33.74,33.74,473947.0,31.0294,31.0478,31.0202,31.0202,473947.0
2022-06-24 15:40:00,33.75,33.76,33.73,33.75,486385.0,31.0294,31.0386,31.011,31.0294,486385.0
2022-06-24 15:45:00,33.76,33.78,33.74,33.78,886606.0,31.0386,31.057,31.0202,31.057,886606.0
2022-06-24 15:50:00,33.78,33.8,33.76,33.77,1746747.0,31.057,31.0754,31.0386,31.0478,1746747.0
2022-06-24 15:55:00,33.77,33.86,33.75,33.85,3537268.0,31.0478,31.1306,31.0294,31.1214,3537268.0
2022-06-27 09:30:00,34.43,34.51,34.37,34.42,1218877.0,31.6546,31.7282,31.5995,31.6454,1218877.0
2022-06-27 09:35:00,34.42,34.49,34.37,34.46,1055442.0,31.6454,31.7098,31.5995,31.6822,1055442.0
2022-06-27 09:40:00,34.46,34.46,34.3,34.35,1293868.0,31.6822,31.6822,31.5351,31.5811,1293868.0
2022-06-27 09:45:00,34.36,34.37,34.28,34.29,621659.0,31.5903,31.5995,31.5167,31.5259,621659.0
2022-06-27 09:50:00,34.28,34.37,34.28,34.36,456098.0,31.5167,31.5995,31.5167,31.5903,456098.0
2022-06-27 09:55:00,34.36,34.4,34.31,34.34,317932.0,31.5903,31.627,31.5443,31.5719,317932.0
2022-06-27 10:00:00,34.34,34.44,34.33,34.41,365101.0,31.5719,31.6638,31.5627,31.6362,365101.0
2022-06-27 10:05:00,34.41,34.42,34.28,34.33,611913.0,31.6362,31.6454,31.5167,31.5627,611913.0
2022-06-27 10:10:00,34.33,34.34,34.23,34.25,633749.0,31.5627,31.5719,31.4707,31.4891,633749.0
2022-06-27 10:15:00,34.25,34.3,34.2,34.26,521157.0,31.4891,31.5351,31.4432,31.4983,521157.0
2022-06-27 10:20:00,34.25,34.28,34.14,34.15,201636.0,31.4891,31.5167,31.388,31.3972,201636.0
2022-06-27 10:25:00,34.15,34.21,34.11,34.17,304496.0,31.3972,31.4523,31.3604,31.4156,304496.0
2022-06-27 10:30:00,34.17,34.24,34.17,34.22,357741.0,31.4156,31.4799,31.4156,31.4615,357741.0
2022-06-27 10:35:00,34.22,34.23,34.18,34.23,204600.0,31.4615,31.4707,31.4248,31.4707,204600.0
2022-06-27 10:40:00,34.23,34.27,34.19,34.26,253674.0,31.4707,31.5075,31.434,31.4983,253674.0
2022-06-27 10:45:00,34.26,34.29,34.23,34.27,219577.0,31.4983,31.5259,31.4707,31.5075,219577.0
2022-06-27 10:50:00,34.27,34.3,34.24,34.26,229018.0,31.5075,31.5351,31.4799,31.4983,229018.0
2022-06-27 10:55:00,34.26,34.3,34.25,34.26,230964.0,31.4983,31.5351,31.4891,31.4983,230964.0
2022-06-27 11:00:00,34.26,34.28,34.23,34.26,169648.0,31.4983,31.5167,31.4707,31.4983,169648.0
2022-06-27 11:05:00,34.25,34.26,34.19,34.19,188592.0,31.4891,31.4983,31.434,31.434,188592.0
2022-06-27 11:10:00,34.19,34.22,34.18,34.2,200629.0,31.434,31.4615,31.4248,31.4432,200629.0
2022-06-27 11:15:00,34.2,34.26,34.18,34.22,433549.0,31.4432,31.4983,31.4248,31.4615,433549.0
2022-06-27 11:20:00,34.22,34.24,34.19,34.23,188359.0,31.4615,31.4799,31.434,31.4707,188359.0
2022-06-27 11:25:00,34.23,34.27,34.22,34.25,385444.0,31.4707,31.5075,31.4615,31.4891,385444.0
2022-06-27 11:30:00,34.25,34.25,34.2,34.2,269604.0,31.4891,31.4891,31.4432,31.4432,269604.0
2022-06-27 11:35:00,34.2,34.22,34.18,34.21,652110.0,31.4432,31.4615,31.4248,31.4523,652110.0
2022-06-27 11:40:00,34.2,34.23,34.18,34.22,453205.0,31.4432,31.4707,31.4248,31.4615,453205.0
2022-06-27 11:45:00,34.21,34.22,34.16,34.16,150128.0,31.4523,31.4615,31.4064,31.4064,150128.0
2022-06-27 11:50:00,34.16,34.17,34.13,34.14,303599.0,31.4064,31.4156,31.3788,31.388,303599.0
2022-06-27 11:55:00,34.14,34.15,34.09,34.13,349618.0,31.388,31.3972,31.342,31.3788,349618.0
2022-06-27 12:00:00,34.12,34.13,34.06,34.09,476254.0,31.3696,31.3788,31.3144,31.342,476254.0
2022-06-27 12:05:00,34.09,34.11,34.06,34.11,380966.0,31.342,31.3604,31.3144,31.3604,380966.0
2022-06-27 12:10:00,34.11,34.14,34.08,34.12,195375.0,31.3604,31.388,31.3328,31.3696,195375.0
2022-06-27 12:15:00,34.11,34.13,34.09,34.13,667437.0,31.3604,31.3788,31.342,31.3788,667437.0
2022-06-27 12:20:00,34.12,34.13,34.06,34.07,85170.0,31.3696,31.3788,31.3144,31.3236,85170.0
2022-06-27 12:25:00,34.07,34.08,34.03,34.05,343219.0,31.3236,31.3328,31.2869,31.3052,343219.0
2022-06-27 12:30:00,34.05,34.06,34.01,34.04,157042.0,31.3052,31.3144,31.2685,31.2961,157042.0
2022-06-27 12:35:00,34.03,34.07,34.02,34.06,213379.0,31.2869,31.3236,31.2777,31.3144,213379.0
2022-06-27 12:40:00,34.07,34.11,34.06,34.11,84228.0,31.3236,31.3604,31.3144,31.3604,84228.0
2022-06-27 12:45:00,34.11,34.12,34.08,34.11,140280.0,31.3604,31.3696,31.3328,31.3604,140280.0
2022-06-27 12:50:00,34.1,34.12,34.08,34.09,113434.0,31.3512,31.3696,31.3328,31.342,113434.0
2022-06-27 12:55:00,34.09,34.1,34.06,34.08,115086.0,31.342,31.3512,31.3144,31.3328,115086.0
2022-06-27 13:00:00,34.08,34.09,34.02,34.05,222075.0,31.3328,31.342,31.2777,31.3052,222075.0
2022-06-27 13:05:00,34.05,34.06,34.0,34.03,143507.0,31.3052,31.3144,31.2593,31.2869,143507.0
2022-06-27 13:10:00,34.04,34.08,34.03,34.06,171012.0,31.2961,31.3328,31.2869,31.3144,171012.0
2022-06-27 13:15:00,34.07,34.07,34.03,34.07,128920.0,31.3236,31.3236,31.2869,31.3236,128920.0
2022-06-27 13:20:00,34.06,34.08,34.04,34.07,83785.0,31.3144,31.3328,31.2961,31.3236,83785.0
2022-06-27 13:25:00,34.07,34.07,34.04,34.06,141207.0,31.3236,31.3236,31.2961,31.3144,141207.0
2022-06-27 13:30:00,34.05,34.07,34.03,34.04,108510.0,31.3052,31.3236,31.2869,31.2961,108510.0
2022-06-27 13:35:00,34.04,34.06,34.02,34.05,66484.0,31.2961,31.3144,31.2777,31.3052,66484.0
2022-06-27 13:40:00,34.05,34.06,34.01,34.02,112619.0,31.3052,31.3144,31.2685,31.2777,112619.0
2022-06-27 13:45:00,34.02,34.04,34.0,34.04,65900.0,31.2777,31.2961,31.2593,31.2961,65900.0
2022-06-27 13:50:00,34.04,34.08,34.04,34.07,220103.0,31.2961,31.3328,31.2961,31.3236,220103.0
2022-06-27 13:55:00,34.07,34.09,34.05,34.05,124014.0,31.3236,31.342,31.3052,31.3052,124014.0
2022-06-27 14:00:00,34.05,34.09,34.03,34.08,235996.0,31.3052,31.342,31.2869,31.3328,235996.0
2022-06-27 14:05:00,34.09,34.1,34.05,34.07,250988.0,31.342,31.3512,31.3052,31.3236,250988.0
2022-06-27 14:10:00,34.07,34.09,34.06,34.09,174760.0,31.3236,31.342,31.3144,31.342,174760.0
2022-06-27 14:15:00,34.08,34.11,34.07,34.1,142509.0,31.3328,31.3604,31.3236,31.3512,142509.0
2022-06-27 14:20:00,34.1,34.11,34.09,34.09,61124.0,31.3512,31.3604,31.342,31.342,61124.0
2022-06-27 14:25:00,34.09,34.1,34.07,34.08,162604.0,31.342,31.3512,31.3236,31.3328,162604.0
2022-06-27 14:30:00,34.08,34.09,34.05,34.07,372442.0,31.3328,31.342,31.3052,31.3236,372442.0
2022-06-27 14:35:00,34.07,34.09,34.05,34.09,210340.0,31.3236,31.342,31.3052,31.342,210340.0
2022-06-27 14:40:00,34.09,34.09,34.05,34.06,96184.0,31.342,31.342,31.3052,31.3144,96184.0
2022-06-27 14:45:00,34.07,34.11,34.06,34.11,159563.0,31.3236,31.3604,31.3144,31.3604,159563.0
2022-06-27 14:50:00,34.11,34.11,34.07,34.09,270232.0,31.3604,31.3604,31.3236,31.342,270232.0
2022-06-27 14:55:00,34.09,34.12,34.08,34.1,220738.0,31.342,31.3696,31.3328,31.3512,220738.0
2022-06-27 15:00:00,34.1,34.12,34.05,34.07,367808.0,31.3512,31.3696,31.3052,31.3236,367808.0
2022-06-27 15:05:00,34.06,34.07,34.03,34.05,373221.0,31.3144,31.3236,31.2869,31.3052,373221.0
2022-06-27 15:10:00,34.05,34.09,34.05,34.09,257911.0,31.3052,31.342,31.3052,31.342,257911.0
2022-06-27 15:15:00,34.09,34.11,34.07,34.09,209732.0,31.342,31.3604,31.3236,31.342,209732.0
2022-06-27 15:20:00,34.09,34.1,34.06,34.08,405281.0,31.342,31.3512,31.3144,31.3328,405281.0
2022-06-27 15:25:00,34.08,34.09,34.06,34.08,199393.0,31.3328,31.342,31.3144,31.3328,199393.0
2022-06-27 15:30:00,34.08,34.08,34.05,34.06,396758.0,31.3328,31.3328,31.3052,31.3144,396758.0
2022-06-27 15:35:00,34.06,34.07,34.03,34.05,302338.0,31.3144,31.3236,31.2869,31.3052,302338.0
2022-06-27 15:40:00,34.05,34.12,34.05,34.12,336439.0,31.3052,31.3696,31.3052,31.3696,336439.0
2022-06-27 15:45:00,34.11,34.14,34.1,34.12,1075418.0,31.3604,31.388,31.3512,31.3696,1075418.0
2022-06-27 15:50:00,34.11,34.12,34.04,34.05,1116997.0,31.3604,31.3696,31.2961,31.3052,1116997.0
2022-06-27 15:55:00,34.05,34.1,34.04,34.1,2451356.0,31.3052,31.3512,31.2961,31.3512,2451356.0
2022-06-28 09:30:00,34.55,34.63,34.48,34.49,1177408.0,31.7649,31.8385,31.7006,31.7098,1177408.0
2022-06-28 09:35:00,34.49,34.58,34.43,34.57,532284.0,31.7098,31.7925,31.6546,31.7833,532284.0
2022-06-28 09:40:00,34.57,34.66,34.52,34.66,337233.0,31.7833,31.8661,31.7374,31.8661,337233.0
2022-06-28 09:45:00,34.66,34.67,34.58,34.67,896130.0,31.8661,31.8753,31.7925,31.8753,896130.0
2022-06-28 09:50:00,34.67,34.76,34.65,34.76,416237.0,31.8753,31.958,31.8569,31.958,416237.0
2022-06-28 09:55:00,34.75,34.77,34.7,34.76,735239.0,31.9488,31.9672,31.9029,31.958,735239.0
2022-06-28 10:00:00,34.76,34.83,34.67,34.69,846639.0,31.958,32.0224,31.8753,31.8937,846639.0
2022-06-28 10:05:00,34.69,34.7,34.59,34.67,429364.0,31.8937,31.9029,31.8017,31.8753,429364.0
2022-06-28 10:10:00,34.66,34.72,34.64,34.71,221736.0,31.8661,31.9212,31.8477,31.912,221736.0
2022-06-28 10:15:00,34.71,34.74,34.67,34.67,251377.0,31.912,31.9396,31.8753,31.8753,251377.0
2022-06-28 10:20:00,34.67,34.69,34.6,34.63,638220.0,31.8753,31.8937,31.8109,31.8385,638220.0
2022-06-28 10:25:00,34.62,34.64,34.58,34.58,356037.0,31.8293,31.8477,31.7925,31.7925,356037.0
2022-06-28 10:30:00,34.57,34.59,34.5,34.51,234909.0,31.7833,31.8017,31.719,31.7282,234909.0
2022-06-28 10:35:00,34.51,34.56,34.49,34.53,188169.0,31.7282,31.7741,31.7098,31.7466,188169.0
2022-06-28 10:40:00,34.52,34.52,34.45,34.5,188363.0,31.7374,31.7374,31.673,31.719,188363.0
2022-06-28 10:45:00,34.5,34.51,34.43,34.5,621428.0,31.719,31.7282,31.6546,31.719,621428.0
2022-06-28 10:50:00,34.5,34.51,34.46,34.48,911649.0,31.719,31.7282,31.6822,31.7006,911649.0
2022-06-28 10:55:00,34.48,34.54,34.47,34.53,236972.0,31.7006,31.7557,31.6914,31.7466,236972.0
2022-06-28 11:00:00,34.53,34.56,34.5,34.54,384635.0,31.7466,31.7741,31.719,31.7557,384635.0
2022-06-28 11:05:00,34.54,34.54,34.48,34.49,225161.0,31.7557,31.7557,31.7006,31.7098,225161.0
2022-06-28 11:10:00,34.5,34.51,34.46,34.48,100195.0,31.719,31.7282,31.6822,31.7006,100195.0
2022-06-28 11:15:00,34.48,34.49,34.39,34.4,337160.0,31.7006,31.7098,31.6178,31.627,337160.0
2022-06-28 11:20:00,34.39,34.42,34.32,34.32,507391.0,31.6178,31.6454,31.5535,31.5535,507391.0
2022-06-28 11:25:00,34.32,34.33,34.27,34.28,395009.0,31.5535,31.5627,31.5075,31.5167,395009.0
2022-06-28 11:30:00,34.29,34.34,34.27,34.33,201527.0,31.5259,31.5719,31.5075,31.5627,201527.0
2022-06-28 11:35:00,34.33,34.35,34.27,34.27,250669.0,31.5627,31.5811,31.5075,31.5075,250669.0
2022-06-28 11:40:00,34.28,34.3,34.22,34.22,213719.0,31.5167,31.5351,31.4615,31.4615,213719.0
2022-06-28 11:45:00,34.22,34.25,34.2,34.22,201696.0,31.4615,31.4891,31.4432,31.4615,201696.0
2022-06-28 11:50:00,34.21,34.22,34.16,34.17,235919.0,31.4523,31.4615,31.4064,31.4156,235919.0
2022-06-28 11:55:00,34.18,34.19,34.14,34.16,271611.0,31.4248,31.434,31.388,31.4064,271611.0
2022-06-28 12:00:00,34.16,34.19,34.11,34.11,207027.0,31.4064,31.434,31.3604,31.3604,207027.0
2022-06-28 12:05:00,34.11,34.18,34.11,34.17,103888.0,31.3604,31.4248,31.3604,31.4156,103888.0
2022-06-28 12:10:00,34.16,34.22,34.16,34.18,422115.0,31.4064,31.4615,31.4064,31.4248,422115.0
2022-06-28 12:15:00,34.18,34.2,34.11,34.19,269819.0,31.4248,31.4432,31.3604,31.434,269819.0
2022-06-28 12:20:00,34.19,34.21,34.15,34.18,383987.0,31.434,31.4523,31.3972,31.4248,383987.0
2022-06-28 12:25:00,34.17,34.21,34.17,34.2,215723.0,31.4156,31.4523,31.4156,31.4432,215723.0
2022-06-28 12:30:00,34.2,34.21,34.11,34.12,100000.0,31.4432,31.4523,31.3604,31.3696,100000.0
2022-06-28 12:35:00,34.12,34.17,34.11,34.16,106104.0,31.3696,31.4156,31.3604,31.4064,106104.0
2022-06-28 12:40:00,34.17,34.19,34.16,34.19,106299.0,31.4156,31.434,31.4064,31.434,106299.0
2022-06-28 12:45:00,34.19,34.22,34.17,34.18,261070.0,31.434,31.4615,31.4156,31.4248,261070.0
2022-06-28 12:50:00,34.19,34.19,34.16,34.16,130145.0,31.434,31.434,31.4064,31.4064,130145.0
2022-06-28 12:55:00,34.16,34.19,34.15,34.18,96908.0,31.4064,31.434,31.3972,31.4248,96908.0
2022-06-28 13:00:00,34.17,34.18,34.1,34.13,412707.0,31.4156,31.4248,31.3512,31.3788,412707.0
2022-06-28 13:05:00,34.13,34.13,34.07,34.08,128994.0,31.3788,31.3788,31.3236,31.3328,128994.0
2022-06-28 13:10:00,34.07,34.1,34.07,34.09,142682.0,31.3236,31.3512,31.3236,31.342,142682.0
2022-06-28 13:15:00,34.09,34.1,34.06,34.07,356801.0,31.342,31.3512,31.3144,31.3236,356801.0
2022-06-28 13:20:00,34.07,34.08,34.04,34.08,185956.0,31.3236,31.3328,31.2961,31.3328,185956.0
2022-06-28 13:25:00,34.08,34.12,34.05,34.12,100669.0,31.3328,31.3696,31.3052,31.3696,100669.0
2022-06-28 13:30:00,34.11,34.14,34.09,34.09,89829.0,31.3604,31.388,31.342,31.342,89829.0
2022-06-28 13:35:00,34.09,34.1,34.05,34.07,121550.0,31.342,31.3512,31.3052,31.3236,121550.0
2022-06-28 13:40:00,34.07,34.13,34.05,34.09,75555.0,31.3236,31.3788,31.3052,31.342,75555.0
2022-06-28 13:45:00,34.09,34.13,34.09,34.12,133658.0,31.342,31.3788,31.342,31.3696,133658.0
2022-06-28 13:50:00,34.12,34.14,34.09,34.1,174166.0,31.3696,31.388,31.342,31.3512,174166.0
2022-06-28 13:55:00,34.1,34.12,34.09,34.11,49932.0,31.3512,31.3696,31.342,31.3604,49932.0
2022-06-28 14:00:00,34.1,34.16,34.09,34.13,82553.0,31.3512,31.4064,31.342,31.3788,82553.0
2022-06-28 14:05:00,34.13,34.13,34.07,34.09,111152.0,31.3788,31.3788,31.3236,31.342,111152.0
2022-06-28 14:10:00,34.08,34.1,34.05,34.05,41390.0,31.3328,31.3512,31.3052,31.3052,41390.0
2022-06-28 14:15:00,34.06,34.1,34.05,34.07,134458.0,31.3144,31.3512,31.3052,31.3236,134458.0
2022-06-28 14:20:00,34.07,34.09,34.06,34.08,191296.0,31.3236,31.342,31.3144,31.3328,191296.0
2022-06-28 14:25:00,34.08,34.1,34.07,34.09,221786.0,31.3328,31.3512,31.3236,31.342,221786.0
2022-06-28 14:30:00,34.09,34.09,34.06,34.06,126003.0,31.342,31.342,31.3144,31.3144,126003.0
2022-06-28 14:35:00,34.06,34.06,34.03,34.04,248120.0,31.3144,31.3144,31.2869,31.2961,248120.0
2022-06-28 14:40:00,34.03,34.06,34.03,34.06,142555.0,31.2869,31.3144,31.2869,31.3144,142555.0
2022-06-28 14:45:00,34.05,34.15,34.05,34.14,243870.0,31.3052,31.3972,31.3052,31.388,243870.0
2022-06-28 14:50:00,34.14,34.15,34.1,34.15,233453.0,31.388,31.3972,31.3512,31.3972,233453.0
2022-06-28 14:55:00,34.15,34.16,34.13,34.15,229590.0,31.3972,31.4064,31.3788,31.3972,229590.0
2022-06-28 15:00:00,34.14,34.17,34.13,34.14,384107.0,31.388,31.4156,31.3788,31.388,384107.0
2022-06-28 15:05:00,34.14,34.15,34.07,34.09,616522.0,31.388,31.3972,31.3236,31.342,616522.0
2022-06-28 15:10:00,34.1,34.11,34.07,34.1,213649.0,31.3512,31.3604,31.3236,31.3512,213649.0
2022-06-28 15:15:00,34.1,34.15,34.09,34.14,141370.0,31.3512,31.3972,31.342,31.388,141370.0
2022-06-28 15:20:00,34.15,34.19,34.13,34.19,87358.0,31.3972,31.434,31.3788,31.434,87358.0
2022-06-28 15:25:00,34.19,34.21,34.16,34.2,210213.0,31.434,31.4523,31.4064,31.4432,210213.0
2022-06-28 15:30:00,34.2,34.22,34.18,34.19,546798.0,31.4432,31.4615,31.4248,31.434,546798.0
2022-06-28 15:35:00,34.2,34.22,34.19,34.21,393371.0,31.4432,31.4615,31.434,31.4523,393371.0
2022-06-28 15:40:00,34.21,34.22,34.18,34.19,937195.0,31.4523,31.4615,31.4248,31.434,937195.0
2022-06-28 15:45:00,34.18,34.2,34.13,34.14,446320.0,31.4248,31.4432,31.3788,31.388,446320.0
2022-06-28 15:50:00,34.14,34.15,34.1,34.15,1203293.0,31.388,31.3972,31.3512,31.3972,1203293.0
2022-06-28 15:55:00,34.14,34.15,34.1,34.12,1725172.0,31.388,31.3972,31.3512,31.3696,1725172.0
2022-06-29 09:30:00,33.84,33.92,33.69,33.86,1246155.0,31.1122,31.1857,30.9743,31.1306,1246155.0
2022-06-29 09:35:00,33.85,33.85,33.76,33.78,608407.0,31.1214,31.1214,31.0386,31.057,608407.0
2022-06-29 09:40:00,33.78,33.79,33.71,33.72,327905.0,31.057,31.0662,30.9927,31.0018,327905.0
2022-06-29 09:45:00,33.72,33.73,33.67,33.72,534733.0,31.0018,31.011,30.9559,31.0018,534733.0
2022-06-29 09:50:00,33.71,33.86,33.7,33.81,543624.0,30.9927,31.1306,30.9835,31.0846,543624.0
2022-06-29 09:55:00,33.81,33.84,33.77,33.78,426613.0,31.0846,31.1122,31.0478,31.057,426613.0
2022-06-29 10:00:00,33.77,33.88,33.73,33.86,701779.0,31.0478,31.149,31.011,31.1306,701779.0
2022-06-29 10:05:00,33.85,33.89,33.82,33.85,611114.0,31.1214,31.1581,31.0938,31.1214,611114.0
2022-06-29 10:10:00,33.85,33.96,33.85,33.89,431590.0,31.1214,31.2225,31.1214,31.1581,431590.0
2022-06-29 10:15:00,33.89,33.92,33.79,33.79,158536.0,31.1581,31.1857,31.0662,31.0662,158536.0
2022-06-29 10:20:00,33.8,33.82,33.76,33.82,275596.0,31.0754,31.0938,31.0386,31.0938,275596.0
2022-06-29 10:25:00,33.82,33.87,33.78,33.8,423382.0,31.0938,31.1398,31.057,31.0754,423382.0
2022-06-29 10:30:00,33.8,33.83,33.75,33.78,451665.0,31.0754,31.103,31.0294,31.057,451665.0
2022-06-29 10:35:00,33.78,33.79,33.71,33.75,249679.0,31.057,31.0662,30.9927,31.0294,249679.0
2022-06-29 10:40:00,33.76,33.84,33.73,33.83,616608.0,31.0386,31.1122,31.011,31.103,616608.0
2022-06-29 10:45:00,33.83,33.86,33.79,33.8,499974.0,31.103,31.1306,31.0662,31.0754,499974.0
2022-06-29 10:50:00,33.81,33.85,33.76,33.79,476253.0,31.0846,31.1214,31.0386,31.0662,476253.0
2022-06-29 10:55:00,33.78,33.8,33.74,33.79,280162.0,31.057,31.0754,31.0202,31.0662,280162.0
2022-06-29 11:00:00,33.79,33.82,33.78,33.78,177222.0,31.0662,31.0938,31.057,31.057,177222.0
2022-06-29 11:05:00,33.79,33.82,33.75,33.79,443951.0,31.0662,31.0938,31.0294,31.0662,443951.0
2022-06-29 11:10:00,33.8,33.8,33.73,33.76,304709.0,31.0754,31.0754,31.011,31.0386,304709.0
2022-06-29 11:15:00,33.76,33.79,33.74,33.75,176270.0,31.0386,31.0662,31.0202,31.0294,176270.0
2022-06-29 11:20:00,33.74,33.75,33.71,33.72,96569.0,31.0202,31.0294,30.9927,31.0018,96569.0
2022-06-29 11:25:00,33.73,33.75,33.71,33.73,231872.0,31.011,31.0294,30.9927,31.011,231872.0
2022-06-29 11:30:00,33.73,33.78,33.69,33.77,360700.0,31.011,31.057,30.9743,31.0478,360700.0
2022-06-29 11:35:00,33.78,33.84,33.76,33.83,320024.0,31.057,31.1122,31.0386,31.103,320024.0
2022-06-29 11:40:00,33.82,33.87,33.81,33.83,759856.0,31.0938,31.1398,31.0846,31.103,759856.0
2022-06-29 11:45:00,33.82,33.89,33.82,33.85,229328.0,31.0938,31.1581,31.0938,31.1214,229328.0
2022-06-29 11:50:00,33.86,33.93,33.84,33.92,121148.0,31.1306,31.1949,31.1122,31.1857,121148.0
2022-06-29 11:55:00,33.91,33.93,33.89,33.93,145128.0,31.1765,31.1949,31.1581,31.1949,145128.0
2022-06-29 12:00:00,33.92,33.93,33.88,33.9,125440.0,31.1857,31.1949,31.149,31.1673,125440.0
2022-06-29 12:05:00,33.9,33.91,33.84,33.84,113356.0,31.1673,31.1765,31.1122,31.1122,113356.0
2022-06-29 12:10:00,33.85,33.87,33.83,33.85,121656.0,31.1214,31.1398,31.103,31.1214,121656.0
2022-06-29 12:15:00,33.84,33.87,33.83,33.86,140889.0,31.1122,31.1398,31.103,31.1306,140889.0
2022-06-29 12:20:00,33.86,33.88,33.8,33.81,177135.0,31.1306,31.149,31.0754,31.0846,177135.0
2022-06-29 12:25:00,33.8,33.81,33.76,33.77,107819.0,31.0754,31.0846,31.0386,31.0478,107819.0
2022-06-29 12:30:00,33.76,33.8,33.76,33.8,92590.0,31.0386,31.0754,31.0386,31.0754,92590.0
2022-06-29 12:35:00,33.8,33.87,33.79,33.85,226644.0,31.0754,31.1398,31.0662,31.1214,226644.0
2022-06-29 12:40:00,33.84,33.87,33.84,33.87,148719.0,31.1122,31.1398,31.1122,31.1398,148719.0
2022-06-29 12:45:00,33.87,33.88,33.83,33.84,120482.0,31.1398,31.149,31.103,31.1122,120482.0
2022-06-29 12:50:00,33.84,33.86,33.81,33.83,140867.0,31.1122,31.1306,31.0846,31.103,140867.0
2022-06-29 12:55:00,33.82,33.85,33.81,33.84,75880.0,31.0938,31.1214,31.0846,31.1122,75880.0
2022-06-29 13:00:00,33.84,33.86,33.83,33.84,55130.0,31.1122,31.1306,31.103,31.1122,55130.0
2022-06-29 13:05:00,33.85,33.88,33.83,33.88,94466.0,31.1214,31.149,31.103,31.149,94466.0
2022-06-29 13:10:00,33.88,33.9,33.81,33.82,75514.0,31.149,31.1673,31.0846,31.0938,75514.0
2022-06-29 13:15:00,33.82,33.82,33.8,33.8,87804.0,31.0938,31.0938,31.0754,31.0754,87804.0
2022-06-29 13:20:00,33.8,33.81,33.78,33.8,173260.0,31.0754,31.0846,31.057,31.0754,173260.0
2022-06-29 13:25:00,33.8,33.84,33.79,33.84,214652.0,31.0754,31.1122,31.0662,31.1122,214652.0
2022-06-29 13:30:00,33.83,33.83,33.79,33.82,122750.0,31.103,31.103,31.0662,31.0938,122750.0
2022-06-29 13:35:00,33.82,33.85,33.81,33.84,107054.0,31.0938,31.1214,31.0846,31.1122,107054.0
2022-06-29 13:40:00,33.84,33.88,33.84,33.86,247985.0,31.1122,31.149,31.1122,31.1306,247985.0
2022-06-29 13:45:00,33.86,33.87,33.84,33.85,55511.0,31.1306,31.1398,31.1122,31.1214,55511.0
2022-06-29 13:50:00,33.85,33.87,33.85,33.87,44852.0,31.1214,31.1398,31.1214,31.1398,44852.0
2022-06-29 13:55:00,33.87,33.9,33.86,33.89,124047.0,31.1398,31.1673,31.1306,31.1581,124047.0
2022-06-29 14:00:00,33.9,33.95,33.88,33.95,192599.0,31.1673,31.2133,31.149,31.2133,192599.0
2022-06-29 14:05:00,33.95,33.96,33.91,33.94,93201.0,31.2133,31.2225,31.1765,31.2041,93201.0
2022-06-29 14:10:00,33.94,33.95,33.92,33.93,95073.0,31.2041,31.2133,31.1857,31.1949,95073.0
2022-06-29 14:15:00,33.94,33.95,33.92,33.93,78835.0,31.2041,31.2133,31.1857,31.1949,78835.0
2022-06-29 14:20:00,33.93,33.93,33.9,33.91,112360.0,31.1949,31.1949,31.1673,31.1765,112360.0
2022-06-29 14:25:00,33.91,33.93,33.89,33.93,69412.0,31.1765,31.1949,31.1581,31.1949,69412.0
2022-06-29 14:30:00,33.93,33.93,33.89,33.92,135542.0,31.1949,31.1949,31.1581,31.1857,135542.0
2022-06-29 14:35:00,33.91,33.92,33.89,33.91,124008.0,31.1765,31.1857,31.1581,31.1765,124008.0
2022-06-29 14:40:00,33.91,33.91,33.86,33.87,192921.0,31.1765,31.1765,31.1306,31.1398,192921.0
2022-06-29 14:45:00,33.86,33.89,33.86,33.87,143507.0,31.1306,31.1581,31.1306,31.1398,143507.0
2022-06-29 14:50:00,33.88,33.89,33.86,33.88,112639.0,31.149,31.1581,31.1306,31.149,112639.0
2022-06-29 14:55:00,33.89,33.89,33.87,33.88,82802.0,31.1581,31.1581,31.1398,31.149,82802.0
2022-06-29 15:00:00,33.88,33.9,33.84,33.88,182282.0,31.149,31.1673,31.1122,31.149,182282.0
2022-06-29 15:05:00,33.88,33.91,33.86,33.91,225810.0,31.149,31.1765,31.1306,31.1765,225810.0
2022-06-29 15:10:00,33.91,33.91,33.88,33.9,175473.0,31.1765,31.1765,31.149,31.1673,175473.0
2022-06-29 15:15:00,33.9,33.93,33.88,33.9,224025.0,31.1673,31.1949,31.149,31.1673,224025.0
2022-06-29 15:20:00,33.9,33.93,33.89,33.93,140169.0,31.1673,31.1949,31.1581,31.1949,140169.0
2022-06-29 15:25:00,33.93,33.94,33.91,33.94,304252.0,31.1949,31.2041,31.1765,31.2041,304252.0
2022-06-29 15:30:00,33.93,33.94,33.89,33.89,220737.0,31.1949,31.2041,31.1581,31.1581,220737.0
2022-06-29 15:35:00,33.9,33.93,33.89,33.93,248857.0,31.1673,31.1949,31.1581,31.1949,248857.0
2022-06-29 15:40:00,33.92,33.94,33.91,33.91,491693.0,31.1857,31.2041,31.1765,31.1765,491693.0
2022-06-29 15:45:00,33.92,33.92,33.88,33.9,680320.0,31.1857,31.1857,31.149,31.1673,680320.0
2022-06-29 15:50:00,33.9,33.93,33.89,33.91,1197879.0,31.1673,31.1949,31.1581,31.1765,1197879.0
2022-06-29 15:55:00,33.91,33.95,33.9,33.93,2202165.0,31.1765,31.2133,31.1673,31.1949,2202165.0
2022-06-30 09:30:00,33.6,33.63,33.46,33.48,812947.0,30.8915,30.9191,30.7628,30.7812,812947.0
2022-06-30 09:35:00,33.47,33.51,33.42,33.42,494800.0,30.772,30.8088,30.726,30.726,494800.0
2022-06-30 09:40:00,33.42,33.51,33.42,33.48,513126.0,30.726,30.8088,30.726,30.7812,513126.0
2022-06-30 09:45:00,33.48,33.51,33.43,33.45,359815.0,30.7812,30.8088,30.7352,30.7536,359815.0
2022-06-30 09:50:00,33.46,33.48,33.32,33.34,487763.0,30.7628,30.7812,30.6341,30.6525,487763.0
2022-06-30 09:55:00,33.34,33.34,33.27,33.3,311905.0,30.6525,30.6525,30.5881,30.6157,311905.0
2022-06-30 10:00:00,33.3,33.32,33.24,33.27,309879.0,30.6157,30.6341,30.5605,30.5881,309879.0
2022-06-30 10:05:00,33.27,33.31,33.23,33.28,487466.0,30.5881,30.6249,30.5513,30.5973,487466.0
2022-06-30 10:10:00,33.28,33.39,33.26,33.39,309141.0,30.5973,30.6984,30.5789,30.6984,309141.0
2022-06-30 10:15:00,33.39,33.42,33.35,33.4,224151.0,30.6984,30.726,30.6617,30.7076,224151.0
2022-06-30 10:20:00,33.4,33.4,33.33,33.36,145938.0,30.7076,30.7076,30.6433,30.6709,145938.0
2022-06-30 10:25:00,33.35,33.37,33.32,33.32,188743.0,30.6617,30.6801,30.6341,30.6341,188743.0
2022-06-30 10:30:00,33.33,33.41,33.27,33.4,3033996.0,30.6433,30.7168,30.5881,30.7076,3033996.0
2022-06-30 10:35:00,33.4,33.41,33.35,33.36,292053.0,30.7076,30.7168,30.6617,30.6709,292053.0
2022-06-30 10:40:00,33.35,33.35,33.29,33.29,707194.0,30.6617,30.6617,30.6065,30.6065,707194.0
2022-06-30 10:45:00,33.29,33.33,33.27,33.3,390628.0,30.6065,30.6433,30.5881,30.6157,390628.0
2022-06-30 10:50:00,33.3,33.41,33.29,33.4,326191.0,30.6157,30.7168,30.6065,30.7076,326191.0
2022-06-30 10:55:00,33.41,33.47,33.39,33.43,228113.0,30.7168,30.772,30.6984,30.7352,228113.0
2022-06-30 11:00:00,33.43,33.43,33.36,33.37,211988.0,30.7352,30.7352,30.6709,30.6801,211988.0
2022-06-30 11:05:00,33.38,33.48,33.38,33.46,365857.0,30.6893,30.7812,30.6893,30.7628,365857.0
2022-06-30 11:10:00,33.46,33.49,33.44,33.46,262470.0,30.7628,30.7904,30.7444,30.7628,262470.0
2022-06-30 11:15:00,33.46,33.53,33.45,33.52,277433.0,30.7628,30.8272,30.7536,30.818,277433.0
2022-06-30 11:20:00,33.52,33.59,33.52,33.55,476410.0,30.818,30.8823,30.818,30.8456,476410.0
2022-06-30 11:25:00,33.55,33.62,33.54,33.57,514003.0,30.8456,30.9099,30.8364,30.8639,514003.0
2022-06-30 11:30:00,33.57,33.59,33.55,33.56,256224.0,30.8639,30.8823,30.8456,30.8547,256224.0
2022-06-30 11:35:00,33.57,33.62,33.54,33.62,318233.0,30.8639,30.9099,30.8364,30.9099,318233.0
2022-06-30 11:40:00,33.62,33.64,33.6,33.63,293947.0,30.9099,30.9283,30.8915,30.9191,293947.0
2022-06-30 11:45:00,33.63,33.73,33.62,33.7,915597.0,30.9191,31.011,30.9099,30.9835,915597.0
2022-06-30 11:50:00,33.7,33.73,33.68,33.71,237348.0,30.9835,31.011,30.9651,30.9927,237348.0
2022-06-30 11:55:00,33.71,33.75,33.68,33.73,217453.0,30.9927,31.0294,30.9651,31.011,217453.0
2022-06-30 12:00:00,33.73,33.74,33.68,33.7,125421.0,31.011,31.0202,30.9651,30.9835,125421.0
2022-06-30 12:05:00,33.69,33.7,33.63,33.64,352865.0,30.9743,30.9835,30.9191,30.9283,352865.0
2022-06-30 12:10:00,33.64,33.68,33.62,33.67,217869.0,30.9283,30.9651,30.9099,30.9559,217869.0
2022-06-30 12:15:00,33.68,33.7,33.65,33.69,119105.0,30.9651,30.9835,30.9375,30.9743,119105.0
2022-06-30 12:20:00,33.69,33.77,33.68,33.76,140951.0,30.9743,31.0478,30.9651,31.0386,140951.0
2022-06-30 12:25:00,33.76,33.8,33.74,33.8,290890.0,31.0386,31.0754,31.0202,31.0754,290890.0
2022-06-30 12:30:00,33.8,33.83,33.8,33.81,236790.0,31.0754,31.103,31.0754,31.0846,236790.0
2022-06-30 12:35:00,33.8,33.81,33.77,33.77,231720.0,31.0754,31.0846,31.0478,31.0478,231720.0
2022-06-30 12:40:00,33.77,33.8,33.76,33.79,154903.0,31.0478,31.0754,31.0386,31.0662,154903.0
2022-06-30 12:45:00,33.78,33.8,33.75,33.76,176728.0,31.057,31.0754,31.0294,31.0386,176728.0
2022-06-30 12:50:00,33.76,33.78,33.73,33.78,81701.0,31.0386,31.057,31.011,31.057,81701.0
2022-06-30 12:55:00,33.78,33.8,33.75,33.76,115650.0,31.057,31.0754,31.0294,31.0386,115650.0
2022-06-30 13:00:00,33.77,33.81,33.77,33.79,103505.0,31.0478,31.0846,31.0478,31.0662,103505.0
2022-06-30 13:05:00,33.79,33.8,33.73,33.74,161614.0,31.0662,31.0754,31.011,31.0202,161614.0
2022-06-30 13:10:00,33.74,33.74,33.66,33.68,284256.0,31.0202,31.0202,30.9467,30.9651,284256.0
2022-06-30 13:15:00,33.68,33.73,33.67,33.71,138800.0,30.9651,31.011,30.9559,30.9927,138800.0
2022-06-30 13:20:00,33.71,33.78,33.7,33.77,261173.0,30.9927,31.057,30.9835,31.0478,261173.0
2022-06-30 13:25:00,33.76,33.78,33.76,33.77,209785.0,31.0386,31.057,31.0386,31.0478,209785.0
2022-06-30 13:30:00,33.77,33.81,33.77,33.78,110478.0,31.0478,31.0846,31.0478,31.057,110478.0
2022-06-30 13:35:00,33.78,33.8,33.76,33.78,117008.0,31.057,31.0754,31.0386,31.057,117008.0
2022-06-30 13:40:00,33.79,33.81,33.74,33.74,236482.0,31.0662,31.0846,31.0202,31.0202,236482.0
2022-06-30 13:45:00,33.75,33.79,33.73,33.79,180500.0,31.0294,31.0662,31.011,31.0662,180500.0
2022-06-30 13:50:00,33.8,33.84,33.78,33.81,217682.0,31.0754,31.1122,31.057,31.0846,217682.0
2022-06-30 13:55:00,33.82,33.82,33.77,33.79,171407.0,31.0938,31.0938,31.0478,31.0662,171407.0
2022-06-30 14:00:00,33.8,33.81,33.75,33.77,280066.0,31.0754,31.0846,31.0294,31.0478,280066.0
2022-06-30 14:05:00,33.76,33.78,33.72,33.73,172221.0,31.0386,31.057,31.0018,31.011,172221.0
2022-06-30 14:10:00,33.73,33.77,33.72,33.72,133160.0,31.011,31.0478,31.0018,31.0018,133160.0
2022-06-30 14:15:00,33.72,33.77,33.71,33.77,96119.0,31.0018,31.0478,30.9927,31.0478,96119.0
2022-06-30 14:20:00,33.76,33.77,33.68,33.69,393566.0,31.0386,31.0478,30.9651,30.9743,393566.0
2022-06-30 14:25:00,33.69,33.74,33.67,33.73,301968.0,30.9743,31.0202,30.9559,31.011,301968.0
2022-06-30 14:30:00,33.72,33.75,33.71,33.73,117587.0,31.0018,31.0294,30.9927,31.011,117587.0
2022-06-30 14:35:00,33.74,33.75,33.71,33.72,207296.0,31.0202,31.0294,30.9927,31.0018,207296.0
2022-06-30 14:40:00,33.72,33.73,33.65,33.66,152944.0,31.0018,31.011,30.9375,30.9467,152944.0
2022-06-30 14:45:00,33.65,33.71,33.65,33.7,141601.0,30.9375,30.9927,30.9375,30.9835,141601.0
2022-06-30 14:50:00,33.7,33.7,33.66,33.69,223678.0,30.9835,30.9835,30.9467,30.9743,223678.0
2022-06-30 14:55:00,33.69,33.7,33.67,33.68,213234.0,30.9743,30.9835,30.9559,30.9651,213234.0
2022-06-30 15:00:00,33.69,33.74,33.67,33.72,354797.0,30.9743,31.0202,30.9559,31.0018,354797.0
2022-06-30 15:05:00,33.72,33.72,33.65,33.66,248142.0,31.0018,31.0018,30.9375,30.9467,248142.0
2022-06-30 15:10:00,33.66,33.69,33.65,33.68,186509.0,30.9467,30.9743,30.9375,30.9651,186509.0
2022-06-30 15:15:00,33.69,33.69,33.64,33.66,201689.0,30.9743,30.9743,30.9283,30.9467,201689.0
2022-06-30 15:20:00,33.66,33.71,33.65,33.7,314396.0,30.9467,30.9927,30.9375,30.9835,314396.0
2022-06-30 15:25:00,33.7,33.77,33.7,33.76,252613.0,30.9835,31.0478,30.9835,31.0386,252613.0
2022-06-30 15:30:00,33.75,33.78,33.74,33.76,371525.0,31.0294,31.057,31.0202,31.0386,371525.0
2022-06-30 15:35:00,33.77,33.78,33.73,33.75,532497.0,31.0478,31.057,31.011,31.0294,532497.0
2022-06-30 15:40:00,33.74,33.78,33.71,33.73,563266.0,31.0202,31.057,30.9927,31.011,563266.0
2022-06-30 15:45:00,33.73,33.81,33.72,33.78,621793.0,31.011,31.0846,31.0018,31.057,621793.0
2022-06-30 15:50:00,33.78,33.8,33.74,33.77,2165497.0,31.057,31.0754,31.0202,31.0478,2165497.0
2022-06-30 15:55:00,33.77,33.92,33.75,33.91,7608756.0,31.0478,31.1857,31.0294,31.1765,7608756.0
2022-07-01 09:30:00,33.73,33.94,33.7,33.88,1016990.0,31.011,31.2041,30.9835,31.149,1016990.0
2022-07-01 09:35:00,33.88,33.92,33.79,33.86,1242453.0,31.149,31.1857,31.0662,31.1306,1242453.0
2022-07-01 09:40:00,33.86,34.01,33.85,33.95,2286209.0,31.1306,31.2685,31.1214,31.2133,2286209.0
2022-07-01 09:45:00,33.95,34.12,33.95,34.05,1325616.0,31.2133,31.3696,31.2133,31.3052,1325616.0
2022-07-01 09:50:00,34.05,34.07,33.98,34.0,510394.0,31.3052,31.3236,31.2409,31.2593,510394.0
2022-07-01 09:55:00,33.99,34.0,33.88,33.95,1555224.0,31.2501,31.2593,31.149,31.2133,1555224.0
2022-07-01 10:00:00,33.95,34.01,33.81,33.81,1073678.0,31.2133,31.2685,31.0846,31.0846,1073678.0
2022-07-01 10:05:00,33.82,33.96,33.78,33.94,675053.0,31.0938,31.2225,31.057,31.2041,675053.0
2022-07-01 10:10:00,33.94,33.99,33.83,33.84,569672.0,31.2041,31.2501,31.103,31.1122,569672.0
2022-07-01 10:15:00,33.84,33.9,33.79,33.82,497956.0,31.1122,31.1673,31.0662,31.0938,497956.0
2022-07-01 10:20:00,33.82,33.83,33.71,33.71,1154451.0,31.0938,31.103,30.9927,30.9927,1154451.0
2022-07-01 10:25:00,33.71,33.71,33.64,33.67,575703.0,30.9927,30.9927,30.9283,30.9559,575703.0
2022-07-01 10:30:00,33.68,33.7,33.59,33.62,648870.0,30.9651,30.9835,30.8823,30.9099,648870.0
2022-07-01 10:35:00,33.62,33.64,33.53,33.53,691374.0,30.9099,30.9283,30.8272,30.8272,691374.0
2022-07-01 10:40:00,33.53,33.58,33.48,33.57,496504.0,30.8272,30.8731,30.7812,30.8639,496504.0
2022-07-01 10:45:00,33.57,33.65,33.53,33.64,458380.0,30.8639,30.9375,30.8272,30.9283,458380.0
2022-07-01 10:50:00,33.63,33.68,33.58,33.66,557456.0,30.9191,30.9651,30.8731,30.9467,557456.0
2022-07-01 10:55:00,33.66,33.72,33.62,33.69,359192.0,30.9467,31.0018,30.9099,30.9743,359192.0
2022-07-01 11:00:00,33.68,33.73,33.65,33.7,175722.0,30.9651,31.011,30.9375,30.9835,175722.0
2022-07-01 11:05:00,33.7,33.82,33.67,33.81,386682.0,30.9835,31.0938,30.9559,31.0846,386682.0
2022-07-01 11:10:00,33.81,33.85,33.79,33.83,471680.0,31.0846,31.1214,31.0662,31.103,471680.0
2022-07-01 11:15:00,33.83,33.89,33.81,33.87,303412.0,31.103,31.1581,31.0846,31.1398,303412.0
2022-07-01 11:20:00,33.87,33.9,33.8,33.84,503400.0,31.1398,31.1673,31.0754,31.1122,503400.0
2022-07-01 11:25:00,33.84,33.86,33.79,33.82,597322.0,31.1122,31.1306,31.0662,31.0938,597322.0
2022-07-01 11:30:00,33.82,33.87,33.81,33.85,357530.0,31.0938,31.1398,31.0846,31.1214,357530.0
2022-07-01 11:35:00,33.85,33.87,33.79,33.8,334141.0,31.1214,31.1398,31.0662,31.0754,334141.0
2022-07-01 11:40:00,33.8,33.84,33.79,33.79,179382.0,31.0754,31.1122,31.0662,31.0662,179382.0
2022-07-01 11:45:00,33.79,33.82,33.78,33.8,211390.0,31.0662,31.0938,31.057,31.0754,211390.0
2022-07-01 11:50:00,33.8,33.81,33.73,33.74,458519.0,31.0754,31.0846,31.011,31.0202,458519.0
2022-07-01 11:55:00,33.74,33.78,33.73,33.76,249069.0,31.0202,31.057,31.011,31.0386,249069.0
2022-07-01 12:00:00,33.76,33.77,33.69,33.69,828591.0,31.0386,31.0478,30.9743,30.9743,828591.0
2022-07-01 12:05:00,33.7,33.71,33.66,33.69,556580.0,30.9835,30.9927,30.9467,30.9743,556580.0
2022-07-01 12:10:00,33.69,33.7,33.66,33.68,468072.0,30.9743,30.9835,30.9467,30.9651,468072.0
2022-07-01 12:15:00,33.68,33.75,33.66,33.74,263544.0,30.9651,31.0294,30.9467,31.0202,263544.0
2022-07-01 12:20:00,33.74,33.76,33.73,33.76,183487.0,31.0202,31.0386,31.011,31.0386,183487.0
2022-07-01 12:25:00,33.76,33.77,33.73,33.77,195462.0,31.0386,31.0478,31.011,31.0478,195462.0
2022-07-01 12:30:00,33.77,33.81,33.75,33.79,382435.0,31.0478,31.0846,31.0294,31.0662,382435.0
2022-07-01 12:35:00,33.79,33.79,33.72,33.74,216202.0,31.0662,31.0662,31.0018,31.0202,216202.0
2022-07-01 12:40:00,33.73,33.76,33.73,33.75,196745.0,31.011,31.0386,31.011,31.0294,196745.0
2022-07-01 12:45:00,33.74,33.76,33.72,33.75,106286.0,31.0202,31.0386,31.0018,31.0294,106286.0
2022-07-01 12:50:00,33.75,33.78,33.74,33.75,162792.0,31.0294,31.057,31.0202,31.0294,162792.0
2022-07-01 12:55:00,33.75,33.76,33.68,33.68,327929.0,31.0294,31.0386,30.9651,30.9651,327929.0
2022-07-01 13:00:00,33.68,33.72,33.67,33.7,171018.0,30.9651,31.0018,30.9559,30.9835,171018.0
2022-07-01 13:05:00,33.7,33.73,33.69,33.72,312143.0,30.9835,31.011,30.9743,31.0018,312143.0
2022-07-01 13:10:00,33.72,33.79,33.72,33.79,304748.0,31.0018,31.0662,31.0018,31.0662,304748.0
2022-07-01 13:15:00,33.79,33.81,33.75,33.79,127177.0,31.0662,31.0846,31.0294,31.0662,127177.0
2022-07-01 13:20:00,33.78,33.8,33.76,33.79,126291.0,31.057,31.0754,31.0386,31.0662,126291.0
2022-07-01 13:25:00,33.79,33.8,33.77,33.78,93704.0,31.0662,31.0754,31.0478,31.057,93704.0
2022-07-01 13:30:00,33.78,33.83,33.78,33.8,186488.0,31.057,31.103,31.057,31.0754,186488.0
2022-07-01 13:35:00,33.8,33.84,33.78,33.81,570203.0,31.0754,31.1122,31.057,31.0846,570203.0
2022-07-01 13:40:00,33.82,33.84,33.76,33.78,248091.0,31.0938,31.1122,31.0386,31.057,248091.0
2022-07-01 13:45:00,33.78,33.82,33.77,33.8,157469.0,31.057,31.0938,31.0478,31.0754,157469.0
2022-07-01 13:50:00,33.8,33.81,33.76,33.76,183494.0,31.0754,31.0846,31.0386,31.0386,183494.0
2022-07-01 13:55:00,33.77,33.8,33.76,33.8,122246.0,31.0478,31.0754,31.0386,31.0754,122246.0
2022-07-01 14:00:00,33.81,33.81,33.75,33.76,165720.0,31.0846,31.0846,31.0294,31.0386,165720.0
2022-07-01 14:05:00,33.76,33.78,33.73,33.77,166060.0,31.0386,31.057,31.011,31.0478,166060.0
2022-07-01 14:10:00,33.77,33.79,33.74,33.78,345055.0,31.0478,31.0662,31.0202,31.057,345055.0
2022-07-01 14:15:00,33.79,33.81,33.77,33.79,273505.0,31.0662,31.0846,31.0478,31.0662,273505.0
2022-07-01 14:20:00,33.8,33.85,33.78,33.84,363642.0,31.0754,31.1214,31.057,31.1122,363642.0
2022-07-01 14:25:00,33.84,33.87,33.84,33.85,355398.0,31.1122,31.1398,31.1122,31.1214,355398.0
2022-07-01 14:30:00,33.86,33.89,33.85,33.88,176127.0,31.1306,31.1581,31.1214,31.149,176127.0
2022-07-01 14:35:00,33.88,33.89,33.86,33.86,259613.0,31.149,31.1581,31.1306,31.1306,259613.0
2022-07-01 14:40:00,33.87,33.88,33.86,33.87,206656.0,31.1398,31.149,31.1306,31.1398,206656.0
2022-07-01 14:45:00,33.87,33.94,33.87,33.92,269533.0,31.1398,31.2041,31.1398,31.1857,269533.0
2022-07-01 14:50:00,33.92,33.93,33.87,33.89,267169.0,31.1857,31.1949,31.1398,31.1581,267169.0
2022-07-01 14:55:00,33.89,33.94,33.88,33.93,181349.0,31.1581,31.2041,31.149,31.1949,181349.0
2022-07-01 15:00:00,33.93,33.94,33.84,33.86,547641.0,31.1949,31.2041,31.1122,31.1306,547641.0
2022-07-01 15:05:00,33.87,33.91,33.86,33.91,377684.0,31.1398,31.1765,31.1306,31.1765,377684.0
2022-07-01 15:10:00,33.91,33.93,33.89,33.91,218633.0,31.1765,31.1949,31.1581,31.1765,218633.0
2022-07-01 15:15:00,33.91,33.93,33.87,33.89,297612.0,31.1765,31.1949,31.1398,31.1581,297612.0
2022-07-01 15:20:00,33.89,33.9,33.85,33.9,235343.0,31.1581,31.1673,31.1214,31.1673,235343.0
2022-07-01 15:25:00,33.89,33.91,33.87,33.9,283794.0,31.1581,31.1765,31.1398,31.1673,283794.0
2022-07-01 15:30:00,33.9,33.95,33.9,33.93,567974.0,31.1673,31.2133,31.1673,31.1949,567974.0
2022-07-01 15:35:00,33.93,33.97,33.92,33.96,513196.0,31.1949,31.2317,31.1857,31.2225,513196.0
2022-07-01 15:40:00,33.96,33.98,33.94,33.95,912903.0,31.2225,31.2409,31.2041,31.2133,912903.0
2022-07-01 15:45:00,33.95,33.97,33.92,33.94,275327.0,31.2133,31.2317,31.1857,31.2041,275327.0
2022-07-01 15:50:00,33.95,33.96,33.87,33.9,688181.0,31.2133,31.2225,31.1398,31.1673,688181.0
2022-07-01 15:55:00,33.89,33.96,33.89,33.96,1779775.0,31.1581,31.2225,31.1581,31.2225,1779775.0
2022-07-05 09:30:00,33.29,33.34,33.12,33.18,3549400.0,30.6065,30.6525,30.4502,30.5054,3549400.0
2022-07-05 09:35:00,33.18,33.19,33.08,33.09,976345.0,30.5054,30.5146,30.4134,30.4226,976345.0
2022-07-05 09:40:00,33.09,33.24,33.08,33.21,1068292.0,30.4226,30.5605,30.4134,30.533,1068292.0
2022-07-05 09:45:00,33.22,33.32,33.2,33.29,967954.0,30.5422,30.6341,30.5238,30.6065,967954.0
2022-07-05 09:50:00,33.3,33.32,33.23,33.26,372089.0,30.6157,30.6341,30.5513,30.5789,372089.0
2022-07-05 09:55:00,33.26,33.28,33.16,33.25,612733.0,30.5789,30.5973,30.487,30.5697,612733.0
2022-07-05 10:00:00,33.25,33.26,33.14,33.17,1080981.0,30.5697,30.5789,30.4686,30.4962,1080981.0
2022-07-05 10:05:00,33.18,33.23,33.15,33.21,676612.0,30.5054,30.5513,30.4778,30.533,676612.0
2022-07-05 10:10:00,33.21,33.33,33.2,33.3,992755.0,30.533,30.6433,30.5238,30.6157,992755.0
2022-07-05 10:15:00,33.29,33.32,33.24,33.25,885174.0,30.6065,30.6341,30.5605,30.5697,885174.0
2022-07-05 10:20:00,33.25,33.29,33.22,33.26,286813.0,30.5697,30.6065,30.5422,30.5789,286813.0
2022-07-05 10:25:00,33.26,33.28,33.22,33.27,247291.0,30.5789,30.5973,30.5422,30.5881,247291.0
2022-07-05 10:30:00,33.26,33.33,33.23,33.3,407543.0,30.5789,30.6433,30.5513,30.6157,407543.0
2022-07-05 10:35:00,33.3,33.4,33.29,33.38,505308.0,30.6157,30.7076,30.6065,30.6893,505308.0
2022-07-05 10:40:00,33.38,33.42,33.34,33.35,829598.0,30.6893,30.726,30.6525,30.6617,829598.0
2022-07-05 10:45:00,33.35,33.36,33.3,33.34,401712.0,30.6617,30.6709,30.6157,30.6525,401712.0
2022-07-05 10:50:00,33.34,33.37,33.31,33.36,254620.0,30.6525,30.6801,30.6249,30.6709,254620.0
2022-07-05 10:55:00,33.35,33.38,33.33,33.36,310409.0,30.6617,30.6893,30.6433,30.6709,310409.0
2022-07-05 11:00:00,33.36,33.37,33.3,33.32,356904.0,30.6709,30.6801,30.6157,30.6341,356904.0
2022-07-05 11:05:00,33.33,33.33,33.28,33.33,311858.0,30.6433,30.6433,30.5973,30.6433,311858.0
2022-07-05 11:10:00,33.33,33.34,33.25,33.25,281879.0,30.6433,30.6525,30.5697,30.5697,281879.0
2022-07-05 11:15:00,33.25,33.26,33.21,33.23,292708.0,30.5697,30.5789,30.533,30.5513,292708.0
2022-07-05 11:20:00,33.24,33.3,33.19,33.21,258459.0,30.5605,30.6157,30.5146,30.533,258459.0
2022-07-05 11:25:00,33.21,33.21,33.15,33.16,210973.0,30.533,30.533,30.4778,30.487,210973.0
2022-07-05 11:30:00,33.16,33.2,33.14,33.16,372947.0,30.487,30.5238,30.4686,30.487,372947.0
2022-07-05 11:35:00,33.16,33.18,33.13,33.14,267713.0,30.487,30.5054,30.4594,30.4686,267713.0
2022-07-05 11:40:00,33.14,33.27,33.14,33.26,284031.0,30.4686,30.5881,30.4686,30.5789,284031.0
2022-07-05 11:45:00,33.27,33.31,33.24,33.3,416306.0,30.5881,30.6249,30.5605,30.6157,416306.0
2022-07-05 11:50:00,33.3,33.34,33.29,33.34,440906.0,30.6157,30.6525,30.6065,30.6525,440906.0
2022-07-05 11:55:00,33.34,33.34,33.3,33.3,179996.0,30.6525,30.6525,30.6157,30.6157,179996.0
2022-07-05 12:00:00,33.31,33.33,33.26,33.27,368634.0,30.6249,30.6433,30.5789,30.5881,368634.0
2022-07-05 12:05:00,33.27,33.32,33.25,33.31,168075.0,30.5881,30.6341,30.5697,30.6249,168075.0
2022-07-05 12:10:00,33.32,33.34,33.28,33.3,296607.0,30.6341,30.6525,30.5973,30.6157,296607.0
2022-07-05 12:15:00,33.29,33.32,33.27,33.32,271717.0,30.6065,30.6341,30.5881,30.6341,271717.0
2022-07-05 12:20:00,33.32,33.39,33.3,33.39,295137.0,30.6341,30.6984,30.6157,30.6984,295137.0
2022-07-05 12:25:00,33.38,33.4,33.35,33.36,666298.0,30.6893,30.7076,30.6617,30.6709,666298.0
2022-07-05 12:30:00,33.36,33.38,33.34,33.36,183864.0,30.6709,30.6893,30.6525,30.6709,183864.0
2022-07-05 12:35:00,33.36,33.38,33.35,33.36,226919.0,30.6709,30.6893,30.6617,30.6709,226919.0
2022-07-05 12:40:00,33.35,33.37,33.32,33.32,294766.0,30.6617,30.6801,30.6341,30.6341,294766.0
2022-07-05 12:45:00,33.32,33.32,33.26,33.26,578507.0,30.6341,30.6341,30.5789,30.5789,578507.0
2022-07-05 12:50:00,33.27,33.31,33.26,33.3,227441.0,30.5881,30.6249,30.5789,30.6157,227441.0
2022-07-05 12:55:00,33.31,33.32,33.29,33.3,130321.0,30.6249,30.6341,30.6065,30.6157,130321.0
2022-07-05 13:00:00,33.3,33.36,33.3,33.35,123666.0,30.6157,30.6709,30.6157,30.6617,123666.0
2022-07-05 13:05:00,33.35,33.36,33.32,33.34,92288.0,30.6617,30.6709,30.6341,30.6525,92288.0
2022-07-05 13:10:00,33.34,33.37,33.33,33.37,95564.0,30.6525,30.6801,30.6433,30.6801,95564.0
2022-07-05 13:15:00,33.38,33.4,33.37,33.4,182227.0,30.6893,30.7076,30.6801,30.7076,182227.0
2022-07-05 13:20:00,33.41,33.44,33.39,33.41,143457.0,30.7168,30.7444,30.6984,30.7168,143457.0
2022-07-05 13:25:00,33.41,33.42,33.4,33.4,109437.0,30.7168,30.726,30.7076,30.7076,109437.0
2022-07-05 13:30:00,33.4,33.44,33.39,33.44,249490.0,30.7076,30.7444,30.6984,30.7444,249490.0
2022-07-05 13:35:00,33.44,33.47,33.43,33.45,171869.0,30.7444,30.772,30.7352,30.7536,171869.0
2022-07-05 13:40:00,33.46,33.48,33.45,33.46,147950.0,30.7628,30.7812,30.7536,30.7628,147950.0
2022-07-05 13:45:00,33.46,33.46,33.42,33.44,191821.0,30.7628,30.7628,30.726,30.7444,191821.0
2022-07-05 13:50:00,33.45,33.46,33.43,33.45,166288.0,30.7536,30.7628,30.7352,30.7536,166288.0
2022-07-05 13:55:00,33.45,33.45,33.42,33.44,225351.0,30.7536,30.7536,30.726,30.7444,225351.0
2022-07-05 14:00:00,33.44,33.47,33.41,33.46,82679.0,30.7444,30.772,30.7168,30.7628,82679.0
2022-07-05 14:05:00,33.47,33.47,33.42,33.46,252902.0,30.772,30.772,30.726,30.7628,252902.0
2022-07-05 14:10:00,33.46,33.49,33.45,33.48,172404.0,30.7628,30.7904,30.7536,30.7812,172404.0
2022-07-05 14:15:00,33.47,33.5,33.44,33.49,116898.0,30.772,30.7996,30.7444,30.7904,116898.0
2022-07-05 14:20:00,33.49,33.53,33.47,33.52,98799.0,30.7904,30.8272,30.772,30.818,98799.0
2022-07-05 14:25:00,33.53,33.57,33.51,33.55,137647.0,30.8272,30.8639,30.8088,30.8456,137647.0
2022-07-05 14:30:00,33.56,33.59,33.54,33.59,350344.0,30.8547,30.8823,30.8364,30.8823,350344.0
2022-07-05 14:35:00,33.59,33.65,33.58,33.64,273277.0,30.8823,30.9375,30.8731,30.9283,273277.0
2022-07-05 14:40:00,33.64,33.64,33.6,33.62,165245.0,30.9283,30.9283,30.8915,30.9099,165245.0
2022-07-05 14:45:00,33.62,33.63,33.59,33.62,311187.0,30.9099,30.9191,30.8823,30.9099,311187.0
2022-07-05 14:50:00,33.62,33.64,33.6,33.64,182397.0,30.9099,30.9283,30.8915,30.9283,182397.0
2022-07-05 14:55:00,33.63,33.66,33.62,33.63,159604.0,30.9191,30.9467,30.9099,30.9191,159604.0
2022-07-05 15:00:00,33.63,33.64,33.58,33.61,291859.0,30.9191,30.9283,30.8731,30.9007,291859.0
2022-07-05 15:05:00,33.61,33.69,33.6,33.68,255152.0,30.9007,30.9743,30.8915,30.9651,255152.0
2022-07-05 15:10:00,33.68,33.7,33.66,33.68,69335.0,30.9651,30.9835,30.9467,30.9651,69335.0
2022-07-05 15:15:00,33.68,33.68,33.62,33.64,347335.0,30.9651,30.9651,30.9099,30.9283,347335.0
2022-07-05 15:20:00,33.64,33.72,33.64,33.72,238752.0,30.9283,31.0018,30.9283,31.0018,238752.0
2022-07-05 15:25:00,33.72,33.75,33.71,33.73,305227.0,31.0018,31.0294,30.9927,31.011,305227.0
2022-07-05 15:30:00,33.74,33.79,33.72,33.79,305837.0,31.0202,31.0662,31.0018,31.0662,305837.0
2022-07-05 15:35:00,33.79,33.82,33.75,33.8,886193.0,31.0662,31.0938,31.0294,31.0754,886193.0
2022-07-05 15:40:00,33.8,33.83,33.79,33.82,270894.0,31.0754,31.103,31.0662,31.0938,270894.0
2022-07-05 15:45:00,33.82,33.83,33.8,33.81,561564.0,31.0938,31.103,31.0754,31.0846,561564.0
2022-07-05 15:50:00,33.81,33.81,33.75,33.77,1436124.0,31.0846,31.0846,31.0294,31.0478,1436124.0
2022-07-05 15:55:00,33.77,33.81,33.72,33.81,2578977.0,31.0478,31.0846,31.0018,31.0846,2578977.0
2022-07-06 09:30:00,33.5,33.55,33.29,33.29,1363226.0,30.7996,30.8456,30.6065,30.6065,1363226.0
2022-07-06 09:35:00,33.29,33.3,33.19,33.2,492536.0,30.6065,30.6157,30.5146,30.5238,492536.0
2022-07-06 09:40:00,33.2,33.25,33.16,33.16,558695.0,30.5238,30.5697,30.487,30.487,558695.0
2022-07-06 09:45:00,33.17,33.19,33.0,33.0,1876481.0,30.4962,30.5146,30.3399,30.3399,1876481.0
2022-07-06 09:50:00,33.0,33.1,33.0,33.09,595729.0,30.3399,30.4318,30.3399,30.4226,595729.0
2022-07-06 09:55:00,33.08,33.14,33.02,33.13,977228.0,30.4134,30.4686,30.3583,30.4594,977228.0
2022-07-06 10:00:00,33.12,33.12,32.98,33.03,952422.0,30.4502,30.4502,30.3215,30.3675,952422.0
2022-07-06 10:05:00,33.03,33.16,33.02,33.15,520351.0,30.3675,30.487,30.3583,30.4778,520351.0
2022-07-06 10:10:00,33.15,33.16,32.97,33.0,542569.0,30.4778,30.487,30.3123,30.3399,542569.0
2022-07-06 10:15:00,33.01,33.03,32.97,32.98,382528.0,30.3491,30.3675,30.3123,30.3215,382528.0
2022-07-06 10:20:00,32.98,33.07,32.98,33.06,460575.0,30.3215,30.4042,30.3215,30.3951,460575.0
2022-07-06 10:25:00,33.05,33.1,33.03,33.09,353008.0,30.3859,30.4318,30.3675,30.4226,353008.0
2022-07-06 10:30:00,33.09,33.1,33.03,33.06,315439.0,30.4226,30.4318,30.3675,30.3951,315439.0
2022-07-06 10:35:00,33.05,33.08,33.01,33.07,380693.0,30.3859,30.4134,30.3491,30.4042,380693.0
2022-07-06 10:40:00,33.07,33.12,33.04,33.1,448394.0,30.4042,30.4502,30.3767,30.4318,448394.0
2022-07-06 10:45:00,33.1,33.11,33.05,33.05,446735.0,30.4318,30.441,30.3859,30.3859,446735.0
2022-07-06 10:50:00,33.05,33.1,33.04,33.07,457678.0,30.3859,30.4318,30.3767,30.4042,457678.0
2022-07-06 10:55:00,33.06,33.12,33.04,33.1,321609.0,30.3951,30.4502,30.3767,30.4318,321609.0
2022-07-06 11:00:00,33.09,33.12,33.02,33.04,365998.0,30.4226,30.4502,30.3583,30.3767,365998.0
2022-07-06 11:05:00,33.03,33.09,33.03,33.07,481081.0,30.3675,30.4226,30.3675,30.4042,481081.0
2022-07-06 11:10:00,33.06,33.17,33.05,33.16,644140.0,30.3951,30.4962,30.3859,30.487,644140.0
2022-07-06 11:15:00,33.16,33.2,33.15,33.19,839097.0,30.487,30.5238,30.4778,30.5146,839097.0
2022-07-06 11:20:00,33.2,33.2,33.13,33.14,396713.0,30.5238,30.5238,30.4594,30.4686,396713.0
2022-07-06 11:25:00,33.14,33.14,33.1,33.13,267789.0,30.4686,30.4686,30.4318,30.4594,267789.0
2022-07-06 11:30:00,33.12,33.14,33.06,33.09,590230.0,30.4502,30.4686,30.3951,30.4226,590230.0
2022-07-06 11:35:00,33.09,33.11,33.07,33.11,379022.0,30.4226,30.441,30.4042,30.441,379022.0
2022-07-06 11:40:00,33.11,33.14,33.09,33.13,328880.0,30.441,30.4686,30.4226,30.4594,328880.0
2022-07-06 11:45:00,33.12,33.19,33.11,33.16,462162.0,30.4502,30.5146,30.441,30.487,462162.0
2022-07-06 11:50:00,33.16,33.17,33.14,33.14,301916.0,30.487,30.4962,30.4686,30.4686,301916.0
2022-07-06 11:55:00,33.15,33.18,33.14,33.17,432785.0,30.4778,30.5054,30.4686,30.4962,432785.0
2022-07-06 12:00:00,33.17,33.18,33.14,33.15,173119.0,30.4962,30.5054,30.4686,30.4778,173119.0
2022-07-06 12:05:00,33.15,33.18,33.13,33.14,281644.0,30.4778,30.5054,30.4594,30.4686,281644.0
2022-07-06 12:10:00,33.14,33.21,33.14,33.2,301926.0,30.4686,30.533,30.4686,30.5238,301926.0
2022-07-06 12:15:00,33.2,33.21,33.18,33.19,153507.0,30.5238,30.533,30.5054,30.5146,153507.0
2022-07-06 12:20:00,33.19,33.2,33.14,33.15,107842.0,30.5146,30.5238,30.4686,30.4778,107842.0
2022-07-06 12:25:00,33.15,33.17,33.14,33.17,167983.0,30.4778,30.4962,30.4686,30.4962,167983.0
2022-07-06 12:30:00,33.17,33.18,33.15,33.18,79731.0,30.4962,30.5054,30.4778,30.5054,79731.0
2022-07-06 12:35:00,33.18,33.21,33.17,33.19,268017.0,30.5054,30.533,30.4962,30.5146,268017.0
2022-07-06 12:40:00,33.19,33.21,33.17,33.2,116350.0,30.5146,30.533,30.4962,30.5238,116350.0
2022-07-06 12:45:00,33.2,33.22,33.18,33.22,92717.0,30.5238,30.5422,30.5054,30.5422,92717.0
2022-07-06 12:50:00,33.21,33.22,33.19,33.22,150641.0,30.533,30.5422,30.5146,30.5422,150641.0
2022-07-06 12:55:00,33.22,33.24,33.21,33.23,107656.0,30.5422,30.5605,30.533,30.5513,107656.0
2022-07-06 13:00:00,33.23,33.25,33.23,33.24,332222.0,30.5513,30.5697,30.5513,30.5605,332222.0
2022-07-06 13:05:00,33.24,33.26,33.23,33.25,252814.0,30.5605,30.5789,30.5513,30.5697,252814.0
2022-07-06 13:10:00,33.24,33.24,33.22,33.23,112688.0,30.5605,30.5605,30.5422,30.5513,112688.0
2022-07-06 13:15:00,33.23,33.24,33.21,33.23,187912.0,30.5513,30.5605,30.533,30.5513,187912.0
2022-07-06 13:20:00,33.23,33.25,33.21,33.23,188520.0,30.5513,30.5697,30.533,30.5513,188520.0
2022-07-06 13:25:00,33.23,33.24,33.2,33.23,226610.0,30.5513,30.5605,30.5238,30.5513,226610.0
2022-07-06 13:30:00,33.23,33.24,33.21,33.22,220345.0,30.5513,30.5605,30.533,30.5422,220345.0
2022-07-06 13:35:00,33.21,33.23,33.21,33.22,60924.0,30.533,30.5513,30.533,30.5422,60924.0
2022-07-06 13:40:00,33.22,33.23,33.2,33.2,93448.0,30.5422,30.5513,30.5238,30.5238,93448.0
2022-07-06 13:45:00,33.2,33.22,33.2,33.21,71489.0,30.5238,30.5422,30.5238,30.533,71489.0
2022-07-06 13:50:00,33.2,33.21,33.19,33.2,86147.0,30.5238,30.533,30.5146,30.5238,86147.0
2022-07-06 13:55:00,33.2,33.23,33.19,33.22,187909.0,30.5238,30.5513,30.5146,30.5422,187909.0
2022-07-06 14:00:00,33.23,33.26,33.15,33.19,696491.0,30.5513,30.5789,30.4778,30.5146,696491.0
2022-07-06 14:05:00,33.2,33.28,33.2,33.22,272132.0,30.5238,30.5973,30.5238,30.5422,272132.0
2022-07-06 14:10:00,33.21,33.22,33.11,33.2,477442.0,30.533,30.5422,30.441,30.5238,477442.0
2022-07-06 14:15:00,33.19,33.19,33.11,33.12,104927.0,30.5146,30.5146,30.441,30.4502,104927.0
2022-07-06 14:20:00,33.11,33.17,33.11,33.16,108462.0,30.441,30.4962,30.441,30.487,108462.0
2022-07-06 14:25:00,33.16,33.26,33.11,33.25,368165.0,30.487,30.5789,30.441,30.5697,368165.0
2022-07-06 14:30:00,33.26,33.3,33.22,33.27,337019.0,30.5789,30.6157,30.5422,30.5881,337019.0
2022-07-06 14:35:00,33.27,33.32,33.25,33.3,173588.0,30.5881,30.6341,30.5697,30.6157,173588.0
2022-07-06 14:40:00,33.3,33.37,33.3,33.36,798196.0,30.6157,30.6801,30.6157,30.6709,798196.0
2022-07-06 14:45:00,33.37,33.39,33.34,33.36,317300.0,30.6801,30.6984,30.6525,30.6709,317300.0
2022-07-06 14:50:00,33.35,33.37,33.33,33.35,175277.0,30.6617,30.6801,30.6433,30.6617,175277.0
2022-07-06 14:55:00,33.34,33.37,33.33,33.34,191087.0,30.6525,30.6801,30.6433,30.6525,191087.0
2022-07-06 15:00:00,33.34,33.34,33.29,33.32,137201.0,30.6525,30.6525,30.6065,30.6341,137201.0
2022-07-06 15:05:00,33.31,33.34,33.29,33.33,283787.0,30.6249,30.6525,30.6065,30.6433,283787.0
2022-07-06 15:10:00,33.34,33.41,33.33,33.41,137424.0,30.6525,30.7168,30.6433,30.7168,137424.0
2022-07-06 15:15:00,33.41,33.42,33.38,33.41,111870.0,30.7168,30.726,30.6893,30.7168,111870.0
2022-07-06 15:20:00,33.41,33.43,33.4,33.43,97726.0,30.7168,30.7352,30.7076,30.7352,97726.0
2022-07-06 15:25:00,33.43,33.43,33.39,33.41,139724.0,30.7352,30.7352,30.6984,30.7168,139724.0
2022-07-06 15:30:00,33.41,33.45,33.4,33.45,234132.0,30.7168,30.7536,30.7076,30.7536,234132.0
2022-07-06 15:35:00,33.45,33.47,33.44,33.45,332646.0,30.7536,30.772,30.7444,30.7536,332646.0
2022-07-06 15:40:00,33.45,33.46,33.4,33.41,619290.0,30.7536,30.7628,30.7076,30.7168,619290.0
2022-07-06 15:45:00,33.4,33.41,33.36,33.37,905165.0,30.7076,30.7168,30.6709,30.6801,905165.0
2022-07-06 15:50:00,33.37,33.39,33.3,33.32,1681868.0,30.6801,30.6984,30.6157,30.6341,1681868.0
2022-07-06 15:55:00,33.33,33.37,33.31,33.34,2292069.0,30.6433,30.6801,30.6249,30.6525,2292069.0
2022-07-07 09:30:00,33.77,34.01,33.7,33.99,1593754.0,31.0478,31.2685,30.9835,31.2501,1593754.0
2022-07-07 09:35:00,34.0,34.08,33.96,34.05,745561.0,31.2593,31.3328,31.2225,31.3052,745561.0
2022-07-07 09:40:00,34.06,34.17,34.05,34.17,509671.0,31.3144,31.4156,31.3052,31.4156,509671.0
2022-07-07 09:45:00,34.17,34.24,34.12,34.23,535261.0,31.4156,31.4799,31.3696,31.4707,535261.0
2022-07-07 09:50:00,34.23,34.25,34.18,34.23,461513.0,31.4707,31.4891,31.4248,31.4707,461513.0
2022-07-07 09:55:00,34.23,34.26,34.19,34.25,493942.0,31.4707,31.4983,31.434,31.4891,493942.0
2022-07-07 10:00:00,34.25,34.25,34.09,34.14,991682.0,31.4891,31.4891,31.342,31.388,991682.0
2022-07-07 10:05:00,34.13,34.18,34.11,34.17,738191.0,31.3788,31.4248,31.3604,31.4156,738191.0
2022-07-07 10:10:00,34.17,34.23,34.17,34.2,420337.0,31.4156,31.4707,31.4156,31.4432,420337.0
2022-07-07 10:15:00,34.2,34.24,34.11,34.14,899900.0,31.4432,31.4799,31.3604,31.388,899900.0
2022-07-07 10:20:00,34.13,34.14,34.07,34.08,719597.0,31.3788,31.388,31.3236,31.3328,719597.0
2022-07-07 10:25:00,34.08,34.13,34.07,34.13,367459.0,31.3328,31.3788,31.3236,31.3788,367459.0
2022-07-07 10:30:00,34.13,34.18,34.1,34.13,296179.0,31.3788,31.4248,31.3512,31.3788,296179.0
2022-07-07 10:35:00,34.13,34.16,34.1,34.16,142497.0,31.3788,31.4064,31.3512,31.4064,142497.0
2022-07-07 10:40:00,34.16,34.2,34.15,34.18,297729.0,31.4064,31.4432,31.3972,31.4248,297729.0
2022-07-07 10:45:00,34.17,34.22,34.14,34.2,319522.0,31.4156,31.4615,31.388,31.4432,319522.0
2022-07-07 10:50:00,34.2,34.24,34.18,34.22,246632.0,31.4432,31.4799,31.4248,31.4615,246632.0
2022-07-07 10:55:00,34.22,34.22,34.16,34.19,343149.0,31.4615,31.4615,31.4064,31.434,343149.0
2022-07-07 11:00:00,34.19,34.21,34.15,34.16,603066.0,31.434,31.4523,31.3972,31.4064,603066.0
2022-07-07 11:05:00,34.16,34.18,34.14,34.16,217965.0,31.4064,31.4248,31.388,31.4064,217965.0
2022-07-07 11:10:00,34.16,34.17,34.13,34.13,432863.0,31.4064,31.4156,31.3788,31.3788,432863.0
2022-07-07 11:15:00,34.14,34.18,34.13,34.15,289119.0,31.388,31.4248,31.3788,31.3972,289119.0
2022-07-07 11:20:00,34.14,34.15,34.07,34.08,264885.0,31.388,31.3972,31.3236,31.3328,264885.0
2022-07-07 11:25:00,34.08,34.11,34.06,34.09,246948.0,31.3328,31.3604,31.3144,31.342,246948.0
2022-07-07 11:30:00,34.08,34.09,34.04,34.08,324323.0,31.3328,31.342,31.2961,31.3328,324323.0
2022-07-07 11:35:00,34.08,34.12,34.07,34.11,101256.0,31.3328,31.3696,31.3236,31.3604,101256.0
2022-07-07 11:40:00,34.1,34.13,34.08,34.12,116563.0,31.3512,31.3788,31.3328,31.3696,116563.0
2022-07-07 11:45:00,34.12,34.15,34.11,34.13,95273.0,31.3696,31.3972,31.3604,31.3788,95273.0
2022-07-07 11:50:00,34.13,34.14,34.1,34.11,315875.0,31.3788,31.388,31.3512,31.3604,315875.0
2022-07-07 11:55:00,34.11,34.16,34.11,34.15,98943.0,31.3604,31.4064,31.3604,31.3972,98943.0
2022-07-07 12:00:00,34.15,34.19,34.14,34.19,131441.0,31.3972,31.434,31.388,31.434,131441.0
2022-07-07 12:05:00,34.19,34.2,34.16,34.2,171580.0,31.434,31.4432,31.4064,31.4432,171580.0
2022-07-07 12:10:00,34.2,34.22,34.19,34.2,77760.0,31.4432,31.4615,31.434,31.4432,77760.0
2022-07-07 12:15:00,34.2,34.22,34.19,34.2,372240.0,31.4432,31.4615,31.434,31.4432,372240.0
2022-07-07 12:20:00,34.2,34.23,34.18,34.21,203789.0,31.4432,31.4707,31.4248,31.4523,203789.0
2022-07-07 12:25:00,34.22,34.23,34.2,34.22,58624.0,31.4615,31.4707,31.4432,31.4615,58624.0
2022-07-07 12:30:00,34.22,34.25,34.21,34.25,154794.0,31.4615,31.4891,31.4523,31.4891,154794.0
2022-07-07 12:35:00,34.24,34.25,34.2,34.21,114316.0,31.4799,31.4891,31.4432,31.4523,114316.0
2022-07-07 12:40:00,34.21,34.22,34.19,34.2,264853.0,31.4523,31.4615,31.434,31.4432,264853.0
2022-07-07 12:45:00,34.2,34.2,34.16,34.16,469577.0,31.4432,31.4432,31.4064,31.4064,469577.0
2022-07-07 12:50:00,34.16,34.17,34.13,34.14,728765.0,31.4064,31.4156,31.3788,31.388,728765.0
2022-07-07 12:55:00,34.14,34.18,34.13,34.18,156444.0,31.388,31.4248,31.3788,31.4248,156444.0
2022-07-07 13:00:00,34.18,34.2,34.16,34.18,147290.0,31.4248,31.4432,31.4064,31.4248,147290.0
2022-07-07 13:05:00,34.18,34.19,34.15,34.19,150048.0,31.4248,31.434,31.3972,31.434,150048.0
2022-07-07 13:10:00,34.19,34.19,34.13,34.14,204607.0,31.434,31.434,31.3788,31.388,204607.0
2022-07-07 13:15:00,34.15,34.15,34.11,34.13,133078.0,31.3972,31.3972,31.3604,31.3788,133078.0
2022-07-07 13:20:00,34.13,34.14,34.1,34.12,234875.0,31.3788,31.388,31.3512,31.3696,234875.0
2022-07-07 13:25:00,34.12,34.14,34.11,34.12,117767.0,31.3696,31.388,31.3604,31.3696,117767.0
2022-07-07 13:30:00,34.12,34.16,34.11,34.16,131832.0,31.3696,31.4064,31.3604,31.4064,131832.0
2022-07-07 13:35:00,34.15,34.17,34.14,34.16,207126.0,31.3972,31.4156,31.388,31.4064,207126.0
2022-07-07 13:40:00,34.16,34.17,34.15,34.16,182500.0,31.4064,31.4156,31.3972,31.4064,182500.0
2022-07-07 13:45:00,34.17,34.17,34.14,34.16,188462.0,31.4156,31.4156,31.388,31.4064,188462.0
2022-07-07 13:50:00,34.16,34.19,34.14,34.19,158032.0,31.4064,31.434,31.388,31.434,158032.0
2022-07-07 13:55:00,34.19,34.2,34.17,34.19,218480.0,31.434,31.4432,31.4156,31.434,218480.0
2022-07-07 14:00:00,34.19,34.19,34.16,34.16,254027.0,31.434,31.434,31.4064,31.4064,254027.0
2022-07-07 14:05:00,34.16,34.19,34.15,34.18,278377.0,31.4064,31.434,31.3972,31.4248,278377.0
2022-07-07 14:10:00,34.18,34.2,34.17,34.19,160810.0,31.4248,31.4432,31.4156,31.434,160810.0
2022-07-07 14:15:00,34.19,34.2,34.17,34.19,255699.0,31.434,31.4432,31.4156,31.434,255699.0
2022-07-07 14:20:00,34.19,34.19,34.15,34.17,246988.0,31.434,31.434,31.3972,31.4156,246988.0
2022-07-07 14:25:00,34.18,34.2,34.17,34.19,139282.0,31.4248,31.4432,31.4156,31.434,139282.0
2022-07-07 14:30:00,34.19,34.2,34.17,34.17,189048.0,31.434,31.4432,31.4156,31.4156,189048.0
2022-07-07 14:35:00,34.17,34.19,34.15,34.18,203365.0,31.4156,31.434,31.3972,31.4248,203365.0
2022-07-07 14:40:00,34.18,34.18,34.14,34.15,107423.0,31.4248,31.4248,31.388,31.3972,107423.0
2022-07-07 14:45:00,34.14,34.16,34.13,34.16,397659.0,31.388,31.4064,31.3788,31.4064,397659.0
2022-07-07 14:50:00,34.16,34.16,34.12,34.13,286539.0,31.4064,31.4064,31.3696,31.3788,286539.0
2022-07-07 14:55:00,34.13,34.16,34.13,34.16,225442.0,31.3788,31.4064,31.3788,31.4064,225442.0
2022-07-07 15:00:00,34.16,34.18,34.14,34.18,292074.0,31.4064,31.4248,31.388,31.4248,292074.0
2022-07-07 15:05:00,34.18,34.19,34.14,34.15,239711.0,31.4248,31.434,31.388,31.3972,239711.0
2022-07-07 15:10:00,34.15,34.16,34.14,34.16,181246.0,31.3972,31.4064,31.388,31.4064,181246.0
2022-07-07 15:15:00,34.16,34.17,34.13,34.16,214788.0,31.4064,31.4156,31.3788,31.4064,214788.0
2022-07-07 15:20:00,34.15,34.16,34.11,34.12,165304.0,31.3972,31.4064,31.3604,31.3696,165304.0
2022-07-07 15:25:00,34.12,34.13,34.1,34.1,277293.0,31.3696,31.3788,31.3512,31.3512,277293.0
2022-07-07 15:30:00,34.1,34.12,34.09,34.1,228969.0,31.3512,31.3696,31.342,31.3512,228969.0
2022-07-07 15:35:00,34.09,34.11,34.05,34.05,519001.0,31.342,31.3604,31.3052,31.3052,519001.0
2022-07-07 15:40:00,34.05,34.08,34.04,34.05,913867.0,31.3052,31.3328,31.2961,31.3052,913867.0
2022-07-07 15:45:00,34.05,34.06,34.04,34.05,1079908.0,31.3052,31.3144,31.2961,31.3052,1079908.0
2022-07-07 15:50:00,34.06,34.08,34.04,34.07,1631923.0,31.3144,31.3328,31.2961,31.3236,1631923.0
2022-07-07 15:55:00,34.06,34.1,34.05,34.08,2049248.0,31.3144,31.3512,31.3052,31.3328,2049248.0
2022-07-08 09:30:00,33.67,33.69,33.45,33.48,2055636.0,30.9559,30.9743,30.7536,30.7812,2055636.0
2022-07-08 09:35:00,33.48,33.67,33.47,33.64,876072.0,30.7812,30.9559,30.772,30.9283,876072.0
2022-07-08 09:40:00,33.65,33.68,33.6,33.63,659321.0,30.9375,30.9651,30.8915,30.9191,659321.0
2022-07-08 09:45:00,33.63,33.67,33.57,33.57,659713.0,30.9191,30.9559,30.8639,30.8639,659713.0
2022-07-08 09:50:00,33.56,33.57,33.48,33.51,330254.0,30.8547,30.8639,30.7812,30.8088,330254.0
2022-07-08 09:55:00,33.5,33.58,33.5,33.54,260101.0,30.7996,30.8731,30.7996,30.8364,260101.0
2022-07-08 10:00:00,33.54,33.58,33.48,33.58,283133.0,30.8364,30.8731,30.7812,30.8731,283133.0
2022-07-08 10:05:00,33.58,33.62,33.53,33.62,256885.0,30.8731,30.9099,30.8272,30.9099,256885.0
2022-07-08 10:10:00,33.61,33.71,33.59,33.7,386157.0,30.9007,30.9927,30.8823,30.9835,386157.0
2022-07-08 10:15:00,33.7,33.72,33.68,33.68,300468.0,30.9835,31.0018,30.9651,30.9651,300468.0
2022-07-08 10:20:00,33.68,33.73,33.66,33.72,186290.0,30.9651,31.011,30.9467,31.0018,186290.0
2022-07-08 10:25:00,33.73,33.8,33.72,33.78,240579.0,31.011,31.0754,31.0018,31.057,240579.0
2022-07-08 10:30:00,33.78,33.85,33.78,33.84,257153.0,31.057,31.1214,31.057,31.1122,257153.0
2022-07-08 10:35:00,33.84,33.89,33.82,33.87,164578.0,31.1122,31.1581,31.0938,31.1398,164578.0
2022-07-08 10:40:00,33.87,33.9,33.83,33.9,249231.0,31.1398,31.1673,31.103,31.1673,249231.0
2022-07-08 10:45:00,33.9,33.91,33.87,33.88,1039993.0,31.1673,31.1765,31.1398,31.149,1039993.0
2022-07-08 10:50:00,33.88,33.89,33.83,33.84,1296473.0,31.149,31.1581,31.103,31.1122,1296473.0
2022-07-08 10:55:00,33.84,33.91,33.84,33.89,871535.0,31.1122,31.1765,31.1122,31.1581,871535.0
2022-07-08 11:00:00,33.89,33.91,33.87,33.9,207872.0,31.1581,31.1765,31.1398,31.1673,207872.0
2022-07-08 11:05:00,33.9,33.91,33.86,33.91,218265.0,31.1673,31.1765,31.1306,31.1765,218265.0
2022-07-08 11:10:00,33.9,33.93,33.88,33.89,157832.0,31.1673,31.1949,31.149,31.1581,157832.0
2022-07-08 11:15:00,33.89,33.91,33.85,33.87,168618.0,31.1581,31.1765,31.1214,31.1398,168618.0
2022-07-08 11:20:00,33.88,33.9,33.86,33.87,153002.0,31.149,31.1673,31.1306,31.1398,153002.0
2022-07-08 11:25:00,33.87,33.91,33.87,33.9,150921.0,31.1398,31.1765,31.1398,31.1673,150921.0
2022-07-08 11:30:00,33.91,33.92,33.88,33.89,165236.0,31.1765,31.1857,31.149,31.1581,165236.0
2022-07-08 11:35:00,33.89,33.89,33.83,33.85,489903.0,31.1581,31.1581,31.103,31.1214,489903.0
2022-07-08 11:40:00,33.85,33.85,33.79,33.79,187186.0,31.1214,31.1214,31.0662,31.0662,187186.0
2022-07-08 11:45:00,33.8,33.8,33.72,33.74,487995.0,31.0754,31.0754,31.0018,31.0202,487995.0
2022-07-08 11:50:00,33.74,33.77,33.73,33.76,158801.0,31.0202,31.0478,31.011,31.0386,158801.0
2022-07-08 11:55:00,33.76,33.79,33.75,33.79,142486.0,31.0386,31.0662,31.0294,31.0662,142486.0
2022-07-08 12:00:00,33.79,33.79,33.75,33.75,233615.0,31.0662,31.0662,31.0294,31.0294,233615.0
2022-07-08 12:05:00,33.75,33.75,33.66,33.66,1422450.0,31.0294,31.0294,30.9467,30.9467,1422450.0
2022-07-08 12:10:00,33.66,33.7,33.66,33.67,333233.0,30.9467,30.9835,30.9467,30.9559,333233.0
2022-07-08 12:15:00,33.66,33.71,33.65,33.7,103851.0,30.9467,30.9927,30.9375,30.9835,103851.0
2022-07-08 12:20:00,33.69,33.71,33.64,33.65,67987.0,30.9743,30.9927,30.9283,30.9375,67987.0
2022-07-08 12:25:00,33.65,33.66,33.57,33.58,470966.0,30.9375,30.9467,30.8639,30.8731,470966.0
2022-07-08 12:30:00,33.57,33.6,33.54,33.55,419962.0,30.8639,30.8915,30.8364,30.8456,419962.0
2022-07-08 12:35:00,33.55,33.58,33.52,33.52,184855.0,30.8456,30.8731,30.818,30.818,184855.0
2022-07-08 12:40:00,33.53,33.56,33.51,33.54,460155.0,30.8272,30.8547,30.8088,30.8364,460155.0
2022-07-08 12:45:00,33.54,33.59,33.51,33.58,194809.0,30.8364,30.8823,30.8088,30.8731,194809.0
2022-07-08 12:50:00,33.58,33.59,33.53,33.54,200345.0,30.8731,30.8823,30.8272,30.8364,200345.0
2022-07-08 12:55:00,33.53,33.55,33.5,33.51,133828.0,30.8272,30.8456,30.7996,30.8088,133828.0
2022-07-08 13:00:00,33.51,33.52,33.45,33.47,158122.0,30.8088,30.818,30.7536,30.772,158122.0
2022-07-08 13:05:00,33.47,33.54,33.47,33.54,111812.0,30.772,30.8364,30.772,30.8364,111812.0
2022-07-08 13:10:00,33.54,33.55,33.52,33.54,103347.0,30.8364,30.8456,30.818,30.8364,103347.0
2022-07-08 13:15:00,33.54,33.55,33.51,33.54,88161.0,30.8364,30.8456,30.8088,30.8364,88161.0
2022-07-08 13:20:00,33.54,33.55,33.52,33.55,93406.0,30.8364,30.8456,30.818,30.8456,93406.0
2022-07-08 13:25:00,33.55,33.6,33.53,33.59,237713.0,30.8456,30.8915,30.8272,30.8823,237713.0
2022-07-08 13:30:00,33.59,33.59,33.57,33.58,30192.0,30.8823,30.8823,30.8639,30.8731,30192.0
2022-07-08 13:35:00,33.59,33.6,33.56,33.59,168028.0,30.8823,30.8915,30.8547,30.8823,168028.0
2022-07-08 13:40:00,33.59,33.61,33.58,33.59,128891.0,30.8823,30.9007,30.8731,30.8823,128891.0
2022-07-08 13:45:00,33.6,33.61,33.58,33.61,117373.0,30.8915,30.9007,30.8731,30.9007,117373.0
2022-07-08 13:50:00,33.62,33.63,33.6,33.62,51201.0,30.9099,30.9191,30.8915,30.9099,51201.0
2022-07-08 13:55:00,33.62,33.62,33.58,33.59,138749.0,30.9099,30.9099,30.8731,30.8823,138749.0
2022-07-08 14:00:00,33.59,33.63,33.58,33.62,261949.0,30.8823,30.9191,30.8731,30.9099,261949.0
2022-07-08 14:05:00,33.62,33.66,33.61,33.65,222529.0,30.9099,30.9467,30.9007,30.9375,222529.0
2022-07-08 14:10:00,33.65,33.66,33.63,33.66,106327.0,30.9375,30.9467,30.9191,30.9467,106327.0
2022-07-08 14:15:00,33.66,33.67,33.64,33.66,54954.0,30.9467,30.9559,30.9283,30.9467,54954.0
2022-07-08 14:20:00,33.66,33.7,33.66,33.68,105765.0,30.9467,30.9835,30.9467,30.9651,105765.0
2022-07-08 14:25:00,33.67,33.69,33.66,33.69,44780.0,30.9559,30.9743,30.9467,30.9743,44780.0
2022-07-08 14:30:00,33.69,33.7,33.67,33.7,142451.0,30.9743,30.9835,30.9559,30.9835,142451.0
2022-07-08 14:35:00,33.7,33.7,33.68,33.68,341201.0,30.9835,30.9835,30.9651,30.9651,341201.0
2022-07-08 14:40:00,33.68,33.7,33.66,33.7,149354.0,30.9651,30.9835,30.9467,30.9835,149354.0
2022-07-08 14:45:00,33.7,33.7,33.66,33.67,142272.0,30.9835,30.9835,30.9467,30.9559,142272.0
2022-07-08 14:50:00,33.66,33.68,33.64,33.65,293317.0,30.9467,30.9651,30.9283,30.9375,293317.0
2022-07-08 14:55:00,33.65,33.67,33.63,33.66,174338.0,30.9375,30.9559,30.9191,30.9467,174338.0
2022-07-08 15:00:00,33.66,33.68,33.63,33.67,206042.0,30.9467,30.9651,30.9191,30.9559,206042.0
2022-07-08 15:05:00,33.68,33.68,33.63,33.64,186029.0,30.9651,30.9651,30.9191,30.9283,186029.0
2022-07-08 15:10:00,33.64,33.67,33.63,33.66,332867.0,30.9283,30.9559,30.9191,30.9467,332867.0
2022-07-08 15:15:00,33.67,33.68,33.65,33.68,136529.0,30.9559,30.9651,30.9375,30.9651,136529.0
2022-07-08 15:20:00,33.68,33.68,33.63,33.63,157279.0,30.9651,30.9651,30.9191,30.9191,157279.0
2022-07-08 15:25:00,33.64,33.69,33.62,33.69,190491.0,30.9283,30.9743,30.9099,30.9743,190491.0
2022-07-08 15:30:00,33.69,33.69,33.65,33.65,404118.0,30.9743,30.9743,30.9375,30.9375,404118.0
2022-07-08 15:35:00,33.66,33.68,33.64,33.66,306434.0,30.9467,30.9651,30.9283,30.9467,306434.0
2022-07-08 15:40:00,33.66,33.7,33.66,33.7,231807.0,30.9467,30.9835,30.9467,30.9835,231807.0
2022-07-08 15:45:00,33.69,33.7,33.65,33.65,330816.0,30.9743,30.9835,30.9375,30.9375,330816.0
2022-07-08 15:50:00,33.66,33.66,33.62,33.66,1288735.0,30.9467,30.9467,30.9099,30.9467,1288735.0
2022-07-08 15:55:00,33.66,33.66,33.63,33.64,1968880.0,30.9467,30.9467,30.9191,30.9283,1968880.0
2022-07-11 09:30:00,32.49,32.54,32.32,32.32,2936563.0,29.871,29.917,29.7147,29.7147,2936563.0
2022-07-11 09:35:00,32.31,32.31,32.14,32.18,2664399.0,29.7055,29.7055,29.5492,29.586,2664399.0
2022-07-11 09:40:00,32.18,32.2,32.11,32.17,1168223.0,29.586,29.6044,29.5216,29.5768,1168223.0
2022-07-11 09:45:00,32.17,32.19,32.1,32.12,1446310.0,29.5768,29.5952,29.5124,29.5308,1446310.0
2022-07-11 09:50:00,32.13,32.14,32.06,32.11,1572408.0,29.54,29.5492,29.4757,29.5216,1572408.0
2022-07-11 09:55:00,32.11,32.25,32.11,32.19,1628780.0,29.5216,29.6503,29.5216,29.5952,1628780.0
2022-07-11 10:00:00,32.18,32.19,32.1,32.11,1062131.0,29.586,29.5952,29.5124,29.5216,1062131.0
2022-07-11 10:05:00,32.11,32.2,32.09,32.18,870133.0,29.5216,29.6044,29.5032,29.586,870133.0
2022-07-11 10:10:00,32.17,32.22,32.12,32.17,522258.0,29.5768,29.6228,29.5308,29.5768,522258.0
2022-07-11 10:15:00,32.16,32.22,32.14,32.14,977851.0,29.5676,29.6228,29.5492,29.5492,977851.0
2022-07-11 10:20:00,32.14,32.15,32.08,32.12,457875.0,29.5492,29.5584,29.494,29.5308,457875.0
2022-07-11 10:25:00,32.12,32.15,32.1,32.12,215221.0,29.5308,29.5584,29.5124,29.5308,215221.0
2022-07-11 10:30:00,32.11,32.19,32.1,32.19,234730.0,29.5216,29.5952,29.5124,29.5952,234730.0
2022-07-11 10:35:00,32.19,32.23,32.16,32.23,542035.0,29.5952,29.632,29.5676,29.632,542035.0
2022-07-11 10:40:00,32.23,32.3,32.22,32.27,645416.0,29.632,29.6963,29.6228,29.6687,645416.0
2022-07-11 10:45:00,32.27,32.31,32.23,32.27,239533.0,29.6687,29.7055,29.632,29.6687,239533.0
2022-07-11 10:50:00,32.27,32.28,32.25,32.27,635634.0,29.6687,29.6779,29.6503,29.6687,635634.0
2022-07-11 10:55:00,32.27,32.27,32.19,32.2,197896.0,29.6687,29.6687,29.5952,29.6044,197896.0
2022-07-11 11:00:00,32.2,32.22,32.16,32.2,223958.0,29.6044,29.6228,29.5676,29.6044,223958.0
2022-07-11 11:05:00,32.2,32.25,32.19,32.24,164610.0,29.6044,29.6503,29.5952,29.6412,164610.0
2022-07-11 11:10:00,32.23,32.28,32.22,32.26,154086.0,29.632,29.6779,29.6228,29.6595,154086.0
2022-07-11 11:15:00,32.26,32.27,32.23,32.25,432493.0,29.6595,29.6687,29.632,29.6503,432493.0
2022-07-11 11:20:00,32.25,32.26,32.22,32.22,455500.0,29.6503,29.6595,29.6228,29.6228,455500.0
2022-07-11 11:25:00,32.22,32.29,32.21,32.28,464927.0,29.6228,29.6871,29.6136,29.6779,464927.0
2022-07-11 11:30:00,32.28,32.3,32.24,32.25,409249.0,29.6779,29.6963,29.6412,29.6503,409249.0
2022-07-11 11:35:00,32.25,32.29,32.22,32.26,437265.0,29.6503,29.6871,29.6228,29.6595,437265.0
2022-07-11 11:40:00,32.25,32.27,32.24,32.27,471938.0,29.6503,29.6687,29.6412,29.6687,471938.0
2022-07-11 11:45:00,32.27,32.3,32.24,32.27,905197.0,29.6687,29.6963,29.6412,29.6687,905197.0
2022-07-11 11:50:00,32.27,32.28,32.24,32.25,1167865.0,29.6687,29.6779,29.6412,29.6503,1167865.0
2022-07-11 11:55:00,32.25,32.25,32.22,32.24,127095.0,29.6503,29.6503,29.6228,29.6412,127095.0
2022-07-11 12:00:00,32.25,32.26,32.21,32.23,231783.0,29.6503,29.6595,29.6136,29.632,231783.0
2022-07-11 12:05:00,32.23,32.26,32.22,32.24,243284.0,29.632,29.6595,29.6228,29.6412,243284.0
2022-07-11 12:10:00,32.24,32.27,32.23,32.27,145097.0,29.6412,29.6687,29.632,29.6687,145097.0
2022-07-11 12:15:00,32.27,32.32,32.26,32.32,321057.0,29.6687,29.7147,29.6595,29.7147,321057.0
2022-07-11 12:20:00,32.31,32.33,32.29,32.31,145530.0,29.7055,29.7239,29.6871,29.7055,145530.0
2022-07-11 12:25:00,32.3,32.34,32.3,32.34,241791.0,29.6963,29.7331,29.6963,29.7331,241791.0
2022-07-11 12:30:00,32.34,32.34,32.3,32.31,146705.0,29.7331,29.7331,29.6963,29.7055,146705.0
2022-07-11 12:35:00,32.32,32.36,32.32,32.36,263471.0,29.7147,29.7515,29.7147,29.7515,263471.0
2022-07-11 12:40:00,32.36,32.36,32.33,32.34,331094.0,29.7515,29.7515,29.7239,29.7331,331094.0
2022-07-11 12:45:00,32.34,32.36,32.32,32.32,163819.0,29.7331,29.7515,29.7147,29.7147,163819.0
2022-07-11 12:50:00,32.33,32.33,32.28,32.3,214561.0,29.7239,29.7239,29.6779,29.6963,214561.0
2022-07-11 12:55:00,32.3,32.33,32.29,32.31,170952.0,29.6963,29.7239,29.6871,29.7055,170952.0
2022-07-11 13:00:00,32.31,32.37,32.31,32.34,181965.0,29.7055,29.7607,29.7055,29.7331,181965.0
2022-07-11 13:05:00,32.33,32.37,32.31,32.36,183015.0,29.7239,29.7607,29.7055,29.7515,183015.0
2022-07-11 13:10:00,32.37,32.37,32.35,32.36,119297.0,29.7607,29.7607,29.7423,29.7515,119297.0
2022-07-11 13:15:00,32.36,32.36,32.33,32.33,96111.0,29.7515,29.7515,29.7239,29.7239,96111.0
2022-07-11 13:20:00,32.34,32.36,32.33,32.36,135320.0,29.7331,29.7515,29.7239,29.7515,135320.0
2022-07-11 13:25:00,32.36,32.38,32.34,32.38,515995.0,29.7515,29.7699,29.7331,29.7699,515995.0
2022-07-11 13:30:00,32.38,32.4,32.36,32.37,199620.0,29.7699,29.7883,29.7515,29.7607,199620.0
2022-07-11 13:35:00,32.37,32.39,32.36,32.38,80182.0,29.7607,29.7791,29.7515,29.7699,80182.0
2022-07-11 13:40:00,32.38,32.41,32.38,32.4,160022.0,29.7699,29.7974,29.7699,29.7883,160022.0
2022-07-11 13:45:00,32.4,32.4,32.37,32.38,217294.0,29.7883,29.7883,29.7607,29.7699,217294.0
2022-07-11 13:50:00,32.38,32.39,32.37,32.39,104276.0,29.7699,29.7791,29.7607,29.7791,104276.0
2022-07-11 13:55:00,32.39,32.39,32.37,32.38,130708.0,29.7791,29.7791,29.7607,29.7699,130708.0
2022-07-11 14:00:00,32.38,32.39,32.33,32.34,302457.0,29.7699,29.7791,29.7239,29.7331,302457.0
2022-07-11 14:05:00,32.34,32.36,32.31,32.31,278253.0,29.7331,29.7515,29.7055,29.7055,278253.0
2022-07-11 14:10:00,32.31,32.32,32.29,32.3,267026.0,29.7055,29.7147,29.6871,29.6963,267026.0
2022-07-11 14:15:00,32.3,32.31,32.28,32.3,251508.0,29.6963,29.7055,29.6779,29.6963,251508.0
2022-07-11 14:20:00,32.3,32.3,32.27,32.27,73079.0,29.6963,29.6963,29.6687,29.6687,73079.0
2022-07-11 14:25:00,32.28,32.29,32.26,32.27,159348.0,29.6779,29.6871,29.6595,29.6687,159348.0
2022-07-11 14:30:00,32.27,32.28,32.24,32.26,428603.0,29.6687,29.6779,29.6412,29.6595,428603.0
2022-07-11 14:35:00,32.26,32.27,32.25,32.27,149893.0,29.6595,29.6687,29.6503,29.6687,149893.0
2022-07-11 14:40:00,32.26,32.29,32.25,32.29,222161.0,29.6595,29.6871,29.6503,29.6871,222161.0
2022-07-11 14:45:00,32.29,32.29,32.25,32.26,271157.0,29.6871,29.6871,29.6503,29.6595,271157.0
2022-07-11 14:50:00,32.26,32.27,32.22,32.26,345678.0,29.6595,29.6687,29.6228,29.6595,345678.0
2022-07-11 14:55:00,32.26,32.28,32.24,32.25,240405.0,29.6595,29.6779,29.6412,29.6503,240405.0
2022-07-11 15:00:00,32.25,32.25,32.22,32.22,329866.0,29.6503,29.6503,29.6228,29.6228,329866.0
2022-07-11 15:05:00,32.23,32.24,32.21,32.23,320697.0,29.632,29.6412,29.6136,29.632,320697.0
2022-07-11 15:10:00,32.24,32.26,32.22,32.23,288844.0,29.6412,29.6595,29.6228,29.632,288844.0
2022-07-11 15:15:00,32.23,32.24,32.2,32.2,292001.0,29.632,29.6412,29.6044,29.6044,292001.0
2022-07-11 15:20:00,32.2,32.22,32.2,32.21,244500.0,29.6044,29.6228,29.6044,29.6136,244500.0
2022-07-11 15:25:00,32.22,32.23,32.21,32.22,186469.0,29.6228,29.632,29.6136,29.6228,186469.0
2022-07-11 15:30:00,32.23,32.23,32.21,32.22,303272.0,29.632,29.632,29.6136,29.6228,303272.0
2022-07-11 15:35:00,32.22,32.22,32.18,32.2,418105.0,29.6228,29.6228,29.586,29.6044,418105.0
2022-07-11 15:40:00,32.2,32.21,32.18,32.19,436531.0,29.6044,29.6136,29.586,29.5952,436531.0
2022-07-11 15:45:00,32.18,32.2,32.17,32.19,1085810.0,29.586,29.6044,29.5768,29.5952,1085810.0
2022-07-11 15:50:00,32.19,32.2,32.16,32.2,1577663.0,29.5952,29.6044,29.5676,29.6044,1577663.0
2022-07-11 15:55:00,32.2,32.2,32.16,32.18,2980695.0,29.6044,29.6044,29.5676,29.586,2980695.0
2022-07-12 09:30:00,32.05,32.11,32.0,32.08,1320137.0,29.4665,29.5216,29.4205,29.494,1320137.0
2022-07-12 09:35:00,32.08,32.17,31.98,31.98,1308688.0,29.494,29.5768,29.4021,29.4021,1308688.0
2022-07-12 09:40:00,31.98,32.01,31.88,31.91,1155406.0,29.4021,29.4297,29.3102,29.3378,1155406.0
2022-07-12 09:45:00,31.9,31.98,31.83,31.87,695325.0,29.3286,29.4021,29.2642,29.301,695325.0
2022-07-12 09:50:00,31.87,31.93,31.85,31.92,433487.0,29.301,29.3561,29.2826,29.3469,433487.0
2022-07-12 09:55:00,31.92,31.92,31.8,31.81,616478.0,29.3469,29.3469,29.2366,29.2458,616478.0
2022-07-12 10:00:00,31.81,31.82,31.74,31.81,928323.0,29.2458,29.255,29.1815,29.2458,928323.0
2022-07-12 10:05:00,31.81,31.86,31.79,31.86,484955.0,29.2458,29.2918,29.2274,29.2918,484955.0
2022-07-12 10:10:00,31.85,31.92,31.82,31.9,336465.0,29.2826,29.3469,29.255,29.3286,336465.0
2022-07-12 10:15:00,31.91,31.93,31.87,31.93,483607.0,29.3378,29.3561,29.301,29.3561,483607.0
2022-07-12 10:20:00,31.93,31.96,31.9,31.93,199734.0,29.3561,29.3837,29.3286,29.3561,199734.0
2022-07-12 10:25:00,31.92,32.0,31.91,31.95,356809.0,29.3469,29.4205,29.3378,29.3745,356809.0
2022-07-12 10:30:00,31.95,32.03,31.95,32.02,808034.0,29.3745,29.4481,29.3745,29.4389,808034.0
2022-07-12 10:35:00,32.02,32.05,31.98,32.0,517666.0,29.4389,29.4665,29.4021,29.4205,517666.0
2022-07-12 10:40:00,32.01,32.04,31.94,32.04,2062648.0,29.4297,29.4573,29.3653,29.4573,2062648.0
2022-07-12 10:45:00,32.04,32.08,31.99,32.02,200687.0,29.4573,29.494,29.4113,29.4389,200687.0
2022-07-12 10:50:00,32.01,32.05,31.97,32.04,228745.0,29.4297,29.4665,29.3929,29.4573,228745.0
2022-07-12 10:55:00,32.05,32.08,32.03,32.08,157457.0,29.4665,29.494,29.4481,29.494,157457.0
2022-07-12 11:00:00,32.08,32.12,32.06,32.07,298717.0,29.494,29.5308,29.4757,29.4849,298717.0
2022-07-12 11:05:00,32.07,32.11,32.04,32.08,294162.0,29.4849,29.5216,29.4573,29.494,294162.0
2022-07-12 11:10:00,32.08,32.14,32.07,32.08,433542.0,29.494,29.5492,29.4849,29.494,433542.0
2022-07-12 11:15:00,32.09,32.09,32.03,32.04,248680.0,29.5032,29.5032,29.4481,29.4573,248680.0
2022-07-12 11:20:00,32.03,32.07,32.02,32.05,270070.0,29.4481,29.4849,29.4389,29.4665,270070.0
2022-07-12 11:25:00,32.05,32.13,32.04,32.12,464930.0,29.4665,29.54,29.4573,29.5308,464930.0
2022-07-12 11:30:00,32.13,32.14,32.1,32.14,322978.0,29.54,29.5492,29.5124,29.5492,322978.0
2022-07-12 11:35:00,32.14,32.16,32.1,32.14,227410.0,29.5492,29.5676,29.5124,29.5492,227410.0
2022-07-12 11:40:00,32.14,32.15,32.08,32.09,173232.0,29.5492,29.5584,29.494,29.5032,173232.0
2022-07-12 11:45:00,32.1,32.12,32.09,32.12,279095.0,29.5124,29.5308,29.5032,29.5308,279095.0
2022-07-12 11:50:00,32.12,32.13,32.09,32.09,187680.0,29.5308,29.54,29.5032,29.5032,187680.0
2022-07-12 11:55:00,32.09,32.12,32.08,32.11,257380.0,29.5032,29.5308,29.494,29.5216,257380.0
2022-07-12 12:00:00,32.11,32.13,32.08,32.09,256831.0,29.5216,29.54,29.494,29.5032,256831.0
2022-07-12 12:05:00,32.09,32.12,32.05,32.07,188857.0,29.5032,29.5308,29.4665,29.4849,188857.0
2022-07-12 12:10:00,32.06,32.09,32.05,32.09,255907.0,29.4757,29.5032,29.4665,29.5032,255907.0
2022-07-12 12:15:00,32.09,32.11,32.08,32.09,102554.0,29.5032,29.5216,29.494,29.5032,102554.0
2022-07-12 12:20:00,32.09,32.12,32.08,32.11,160467.0,29.5032,29.5308,29.494,29.5216,160467.0
2022-07-12 12:25:00,32.12,32.13,32.09,32.09,161784.0,29.5308,29.54,29.5032,29.5032,161784.0
2022-07-12 12:30:00,32.09,32.12,32.09,32.12,80626.0,29.5032,29.5308,29.5032,29.5308,80626.0
2022-07-12 12:35:00,32.11,32.12,32.1,32.11,57869.0,29.5216,29.5308,29.5124,29.5216,57869.0
2022-07-12 12:40:00,32.11,32.11,32.08,32.09,149831.0,29.5216,29.5216,29.494,29.5032,149831.0
2022-07-12 12:45:00,32.09,32.1,32.07,32.07,123809.0,29.5032,29.5124,29.4849,29.4849,123809.0
2022-07-12 12:50:00,32.08,32.08,32.02,32.04,226810.0,29.494,29.494,29.4389,29.4573,226810.0
2022-07-12 12:55:00,32.04,32.06,32.03,32.05,142898.0,29.4573,29.4757,29.4481,29.4665,142898.0
2022-07-12 13:00:00,32.05,32.09,32.0,32.02,347020.0,29.4665,29.5032,29.4205,29.4389,347020.0
2022-07-12 13:05:00,32.02,32.03,31.98,32.01,92289.0,29.4389,29.4481,29.4021,29.4297,92289.0
2022-07-12 13:10:00,32.01,32.02,31.99,32.01,61359.0,29.4297,29.4389,29.4113,29.4297,61359.0
2022-07-12 13:15:00,32.01,32.01,31.99,32.0,142488.0,29.4297,29.4297,29.4113,29.4205,142488.0
2022-07-12 13:20:00,32.0,32.01,31.98,31.99,172958.0,29.4205,29.4297,29.4021,29.4113,172958.0
2022-07-12 13:25:00,32.0,32.01,31.98,32.0,35232.0,29.4205,29.4297,29.4021,29.4205,35232.0
2022-07-12 13:30:00,32.0,32.0,31.98,31.99,38369.0,29.4205,29.4205,29.4021,29.4113,38369.0
2022-07-12 13:35:00,31.99,32.02,31.98,32.0,39966.0,29.4113,29.4389,29.4021,29.4205,39966.0
2022-07-12 13:40:00,32.0,32.03,32.0,32.02,56985.0,29.4205,29.4481,29.4205,29.4389,56985.0
2022-07-12 13:45:00,32.02,32.03,31.99,32.01,149673.0,29.4389,29.4481,29.4113,29.4297,149673.0
2022-07-12 13:50:00,32.0,32.03,31.99,32.03,58817.0,29.4205,29.4481,29.4113,29.4481,58817.0
2022-07-12 13:55:00,32.03,32.05,32.02,32.04,72848.0,29.4481,29.4665,29.4389,29.4573,72848.0
2022-07-12 14:00:00,32.04,32.05,32.0,32.01,154424.0,29.4573,29.4665,29.4205,29.4297,154424.0
2022-07-12 14:05:00,32.01,32.02,31.98,32.0,112920.0,29.4297,29.4389,29.4021,29.4205,112920.0
2022-07-12 14:10:00,32.0,32.01,31.98,32.0,52463.0,29.4205,29.4297,29.4021,29.4205,52463.0
2022-07-12 14:15:00,32.0,32.01,31.98,32.0,75758.0,29.4205,29.4297,29.4021,29.4205,75758.0
2022-07-12 14:20:00,32.0,32.0,31.97,31.99,73796.0,29.4205,29.4205,29.3929,29.4113,73796.0
2022-07-12 14:25:00,31.99,32.01,31.98,32.0,70309.0,29.4113,29.4297,29.4021,29.4205,70309.0
2022-07-12 14:30:00,32.0,32.01,31.95,31.96,478840.0,29.4205,29.4297,29.3745,29.3837,478840.0
2022-07-12 14:35:00,31.96,31.98,31.95,31.97,118231.0,29.3837,29.4021,29.3745,29.3929,118231.0
2022-07-12 14:40:00,31.98,31.98,31.95,31.98,64705.0,29.4021,29.4021,29.3745,29.4021,64705.0
2022-07-12 14:45:00,31.97,31.99,31.96,31.99,40623.0,29.3929,29.4113,29.3837,29.4113,40623.0
2022-07-12 14:50:00,31.99,31.99,31.95,31.98,263134.0,29.4113,29.4113,29.3745,29.4021,263134.0
2022-07-12 14:55:00,31.98,31.98,31.94,31.95,95294.0,29.4021,29.4021,29.3653,29.3745,95294.0
2022-07-12 15:00:00,31.95,31.95,31.88,31.89,170514.0,29.3745,29.3745,29.3102,29.3194,170514.0
2022-07-12 15:05:00,31.9,31.91,31.86,31.87,192669.0,29.3286,29.3378,29.2918,29.301,192669.0
2022-07-12 15:10:00,31.87,31.89,31.85,31.89,210671.0,29.301,29.3194,29.2826,29.3194,210671.0
2022-07-12 15:15:00,31.89,31.89,31.85,31.87,164241.0,29.3194,29.3194,29.2826,29.301,164241.0
2022-07-12 15:20:00,31.87,31.87,31.84,31.86,113086.0,29.301,29.301,29.2734,29.2918,113086.0
2022-07-12 15:25:00,31.86,31.87,31.84,31.86,77781.0,29.2918,29.301,29.2734,29.2918,77781.0
2022-07-12 15:30:00,31.86,31.88,31.85,31.86,237290.0,29.2918,29.3102,29.2826,29.2918,237290.0
2022-07-12 15:35:00,31.87,31.88,31.85,31.88,323022.0,29.301,29.3102,29.2826,29.3102,323022.0
2022-07-12 15:40:00,31.88,31.91,31.87,31.91,275793.0,29.3102,29.3378,29.301,29.3378,275793.0
2022-07-12 15:45:00,31.9,31.94,31.9,31.92,579640.0,29.3286,29.3653,29.3286,29.3469,579640.0
2022-07-12 15:50:00,31.91,31.98,31.9,31.95,992794.0,29.3378,29.4021,29.3286,29.3745,992794.0
2022-07-12 15:55:00,31.94,31.98,31.9,31.96,2027732.0,29.3653,29.4021,29.3286,29.3837,2027732.0
2022-07-13 09:30:00,31.36,31.51,31.31,31.49,1508658.0,28.8321,28.97,28.7861,28.9516,1508658.0
2022-07-13 09:35:00,31.48,31.53,31.42,31.53,1285258.0,28.9424,28.9884,28.8872,28.9884,1285258.0
2022-07-13 09:40:00,31.53,31.63,31.49,31.61,890080.0,28.9884,29.0803,28.9516,29.0619,890080.0
2022-07-13 09:45:00,31.62,31.75,31.59,31.74,1103477.0,29.0711,29.1906,29.0435,29.1815,1103477.0
2022-07-13 09:50:00,31.74,31.75,31.65,31.67,716295.0,29.1815,29.1906,29.0987,29.1171,716295.0
2022-07-13 09:55:00,31.67,31.67,31.59,31.62,743829.0,29.1171,29.1171,29.0435,29.0711,743829.0
2022-07-13 10:00:00,31.62,31.65,31.55,31.61,832150.0,29.0711,29.0987,29.0068,29.0619,832150.0
2022-07-13 10:05:00,31.61,31.64,31.52,31.54,257114.0,29.0619,29.0895,28.9792,28.9976,257114.0
2022-07-13 10:10:00,31.54,31.61,31.53,31.55,608760.0,28.9976,29.0619,28.9884,29.0068,608760.0
2022-07-13 10:15:00,31.56,31.58,31.49,31.5,513780.0,29.016,29.0344,28.9516,28.9608,513780.0
2022-07-13 10:20:00,31.5,31.55,31.46,31.51,519275.0,28.9608,29.0068,28.924,28.97,519275.0
2022-07-13 10:25:00,31.51,31.61,31.51,31.61,380441.0,28.97,29.0619,28.97,29.0619,380441.0
2022-07-13 10:30:00,31.61,31.69,31.59,31.67,565819.0,29.0619,29.1355,29.0435,29.1171,565819.0
2022-07-13 10:35:00,31.67,31.73,31.66,31.73,257114.0,29.1171,29.1723,29.1079,29.1723,257114.0
2022-07-13 10:40:00,31.73,31.85,31.72,31.85,214126.0,29.1723,29.2826,29.1631,29.2826,214126.0
2022-07-13 10:45:00,31.85,31.92,31.82,31.9,787394.0,29.2826,29.3469,29.255,29.3286,787394.0
2022-07-13 10:50:00,31.9,31.99,31.89,31.9,571783.0,29.3286,29.4113,29.3194,29.3286,571783.0
2022-07-13 10:55:00,31.9,32.01,31.9,31.98,228578.0,29.3286,29.4297,29.3286,29.4021,228578.0
2022-07-13 11:00:00,31.98,31.98,31.93,31.95,207871.0,29.4021,29.4021,29.3561,29.3745,207871.0
2022-07-13 11:05:00,31.95,32.04,31.94,31.98,407012.0,29.3745,29.4573,29.3653,29.4021,407012.0
2022-07-13 11:10:00,31.98,32.01,31.97,31.99,266882.0,29.4021,29.4297,29.3929,29.4113,266882.0
2022-07-13 11:15:00,31.99,32.02,31.93,31.96,355857.0,29.4113,29.4389,29.3561,29.3837,355857.0
2022-07-13 11:20:00,31.96,31.97,31.92,31.93,271696.0,29.3837,29.3929,29.3469,29.3561,271696.0
2022-07-13 11:25:00,31.92,31.92,31.88,31.89,311450.0,29.3469,29.3469,29.3102,29.3194,311450.0
2022-07-13 11:30:00,31.89,31.92,31.86,31.86,293574.0,29.3194,29.3469,29.2918,29.2918,293574.0
2022-07-13 11:35:00,31.86,31.89,31.86,31.87,417600.0,29.2918,29.3194,29.2918,29.301,417600.0
2022-07-13 11:40:00,31.87,31.89,31.85,31.85,344187.0,29.301,29.3194,29.2826,29.2826,344187.0
2022-07-13 11:45:00,31.85,31.87,31.82,31.85,169172.0,29.2826,29.301,29.255,29.2826,169172.0
2022-07-13 11:50:00,31.86,31.9,31.83,31.86,158340.0,29.2918,29.3286,29.2642,29.2918,158340.0
2022-07-13 11:55:00,31.86,31.88,31.84,31.85,277048.0,29.2918,29.3102,29.2734,29.2826,277048.0
2022-07-13 12:00:00,31.85,31.88,31.83,31.87,150163.0,29.2826,29.3102,29.2642,29.301,150163.0
2022-07-13 12:05:00,31.87,31.91,31.86,31.9,124262.0,29.301,29.3378,29.2918,29.3286,124262.0
2022-07-13 12:10:00,31.9,31.9,31.82,31.83,87273.0,29.3286,29.3286,29.255,29.2642,87273.0
2022-07-13 12:15:00,31.82,31.83,31.75,31.79,553752.0,29.255,29.2642,29.1906,29.2274,553752.0
2022-07-13 12:20:00,31.8,31.82,31.76,31.81,464977.0,29.2366,29.255,29.1998,29.2458,464977.0
2022-07-13 12:25:00,31.81,31.82,31.78,31.8,380207.0,29.2458,29.255,29.2182,29.2366,380207.0
2022-07-13 12:30:00,31.8,31.82,31.77,31.79,232025.0,29.2366,29.255,29.209,29.2274,232025.0
2022-07-13 12:35:00,31.79,31.8,31.76,31.79,155107.0,29.2274,29.2366,29.1998,29.2274,155107.0
2022-07-13 12:40:00,31.79,31.79,31.75,31.78,227093.0,29.2274,29.2274,29.1906,29.2182,227093.0
2022-07-13 12:45:00,31.78,31.8,31.76,31.8,78312.0,29.2182,29.2366,29.1998,29.2366,78312.0
2022-07-13 12:50:00,31.79,31.82,31.78,31.81,301541.0,29.2274,29.255,29.2182,29.2458,301541.0
2022-07-13 12:55:00,31.81,31.83,31.78,31.83,166120.0,29.2458,29.2642,29.2182,29.2642,166120.0
2022-07-13 13:00:00,31.82,31.88,31.81,31.86,368228.0,29.255,29.3102,29.2458,29.2918,368228.0
2022-07-13 13:05:00,31.86,31.88,31.82,31.83,233479.0,29.2918,29.3102,29.255,29.2642,233479.0
2022-07-13 13:10:00,31.83,31.88,31.82,31.88,135821.0,29.2642,29.3102,29.255,29.3102,135821.0
2022-07-13 13:15:00,31.88,31.88,31.81,31.82,343241.0,29.3102,29.3102,29.2458,29.255,343241.0
2022-07-13 13:20:00,31.82,31.84,31.81,31.84,172035.0,29.255,29.2734,29.2458,29.2734,172035.0
2022-07-13 13:25:00,31.83,31.85,31.81,31.85,78753.0,29.2642,29.2826,29.2458,29.2826,78753.0
2022-07-13 13:30:00,31.84,31.86,31.83,31.85,71122.0,29.2734,29.2918,29.2642,29.2826,71122.0
2022-07-13 13:35:00,31.85,31.87,31.83,31.84,46695.0,29.2826,29.301,29.2642,29.2734,46695.0
2022-07-13 13:40:00,31.84,31.88,31.83,31.87,110829.0,29.2734,29.3102,29.2642,29.301,110829.0
2022-07-13 13:45:00,31.88,31.91,31.87,31.89,89111.0,29.3102,29.3378,29.301,29.3194,89111.0
2022-07-13 13:50:00,31.9,31.9,31.87,31.88,36853.0,29.3286,29.3286,29.301,29.3102,36853.0
2022-07-13 13:55:00,31.87,31.9,31.86,31.9,74195.0,29.301,29.3286,29.2918,29.3286,74195.0
2022-07-13 14:00:00,31.89,31.89,31.74,31.74,516162.0,29.3194,29.3194,29.1815,29.1815,516162.0
2022-07-13 14:05:00,31.74,31.79,31.73,31.77,219307.0,29.1815,29.2274,29.1723,29.209,219307.0
2022-07-13 14:10:00,31.77,31.81,31.76,31.81,185186.0,29.209,29.2458,29.1998,29.2458,185186.0
2022-07-13 14:15:00,31.81,31.82,31.77,31.82,178037.0,29.2458,29.255,29.209,29.255,178037.0
2022-07-13 14:20:00,31.81,31.84,31.78,31.83,76099.0,29.2458,29.2734,29.2182,29.2642,76099.0
2022-07-13 14:25:00,31.84,31.87,31.8,31.87,233602.0,29.2734,29.301,29.2366,29.301,233602.0
2022-07-13 14:30:00,31.87,31.89,31.85,31.87,176547.0,29.301,29.3194,29.2826,29.301,176547.0
2022-07-13 14:35:00,31.88,31.89,31.84,31.89,201880.0,29.3102,29.3194,29.2734,29.3194,201880.0
2022-07-13 14:40:00,31.89,31.91,31.87,31.87,86506.0,29.3194,29.3378,29.301,29.301,86506.0
2022-07-13 14:45:00,31.88,31.9,31.86,31.87,120869.0,29.3102,29.3286,29.2918,29.301,120869.0
2022-07-13 14:50:00,31.87,31.89,31.86,31.87,121571.0,29.301,29.3194,29.2918,29.301,121571.0
2022-07-13 14:55:00,31.88,31.94,31.86,31.94,305905.0,29.3102,29.3653,29.2918,29.3653,305905.0
2022-07-13 15:00:00,31.94,31.95,31.91,31.91,295838.0,29.3653,29.3745,29.3378,29.3378,295838.0
2022-07-13 15:05:00,31.92,31.92,31.85,31.87,200001.0,29.3469,29.3469,29.2826,29.301,200001.0
2022-07-13 15:10:00,31.87,31.91,31.86,31.9,184913.0,29.301,29.3378,29.2918,29.3286,184913.0
2022-07-13 15:15:00,31.9,31.9,31.87,31.9,199272.0,29.3286,29.3286,29.301,29.3286,199272.0
2022-07-13 15:20:00,31.9,31.91,31.86,31.87,114884.0,29.3286,29.3378,29.2918,29.301,114884.0
2022-07-13 15:25:00,31.87,31.87,31.83,31.84,143221.0,29.301,29.301,29.2642,29.2734,143221.0
2022-07-13 15:30:00,31.84,31.85,31.76,31.76,704729.0,29.2734,29.2826,29.1998,29.1998,704729.0
2022-07-13 15:35:00,31.76,31.79,31.74,31.78,300213.0,29.1998,29.2274,29.1815,29.2182,300213.0
2022-07-13 15:40:00,31.78,31.79,31.75,31.78,304651.0,29.2182,29.2274,29.1906,29.2182,304651.0
2022-07-13 15:45:00,31.77,31.79,31.76,31.79,617363.0,29.209,29.2274,29.1998,29.2274,617363.0
2022-07-13 15:50:00,31.78,31.79,31.74,31.78,1210820.0,29.2182,29.2274,29.1815,29.2182,1210820.0
2022-07-13 15:55:00,31.79,31.8,31.74,31.75,2081620.0,29.2274,29.2366,29.1815,29.1906,2081620.0
2022-07-14 09:30:00,31.49,31.51,31.31,31.32,991584.0,28.9516,28.97,28.7861,28.7953,991584.0
2022-07-14 09:35:00,31.32,31.4,31.29,31.4,482129.0,28.7953,28.8689,28.7677,28.8689,482129.0
2022-07-14 09:40:00,31.39,31.42,31.3,31.32,266543.0,28.8597,28.8872,28.7769,28.7953,266543.0
2022-07-14 09:45:00,31.31,31.37,31.27,31.28,427631.0,28.7861,28.8413,28.7493,28.7585,427631.0
2022-07-14 09:50:00,31.29,31.39,31.25,31.34,405371.0,28.7677,28.8597,28.731,28.8137,405371.0
2022-07-14 09:55:00,31.34,31.36,31.28,31.29,184613.0,28.8137,28.8321,28.7585,28.7677,184613.0
2022-07-14 10:00:00,31.29,31.29,31.22,31.22,363942.0,28.7677,28.7677,28.7034,28.7034,363942.0
2022-07-14 10:05:00,31.22,31.24,31.21,31.22,167811.0,28.7034,28.7218,28.6942,28.7034,167811.0
2022-07-14 10:10:00,31.22,31.27,31.2,31.26,162806.0,28.7034,28.7493,28.685,28.7401,162806.0
2022-07-14 10:15:00,31.26,31.27,31.22,31.24,625726.0,28.7401,28.7493,28.7034,28.7218,625726.0
2022-07-14 10:20:00,31.25,31.3,31.24,31.29,262122.0,28.731,28.7769,28.7218,28.7677,262122.0
2022-07-14 10:25:00,31.28,31.35,31.28,31.35,276309.0,28.7585,28.8229,28.7585,28.8229,276309.0
2022-07-14 10:30:00,31.35,31.4,31.33,31.37,384088.0,28.8229,28.8689,28.8045,28.8413,384088.0
2022-07-14 10:35:00,31.37,31.38,31.3,31.32,263421.0,28.8413,28.8505,28.7769,28.7953,263421.0
2022-07-14 10:40:00,31.32,31.35,31.29,31.3,247774.0,28.7953,28.8229,28.7677,28.7769,247774.0
2022-07-14 10:45:00,31.3,31.3,31.23,31.24,343663.0,28.7769,28.7769,28.7126,28.7218,343663.0
2022-07-14 10:50:00,31.25,31.31,31.24,31.31,293167.0,28.731,28.7861,28.7218,28.7861,293167.0
2022-07-14 10:55:00,31.3,31.3,31.26,31.27,737928.0,28.7769,28.7769,28.7401,28.7493,737928.0
2022-07-14 11:00:00,31.27,31.32,31.24,31.27,610800.0,28.7493,28.7953,28.7218,28.7493,610800.0
2022-07-14 11:05:00,31.27,31.31,31.25,31.31,266066.0,28.7493,28.7861,28.731,28.7861,266066.0
2022-07-14 11:10:00,31.3,31.31,31.23,31.24,102170.0,28.7769,28.7861,28.7126,28.7218,102170.0
2022-07-14 11:15:00,31.24,31.33,31.21,31.33,86975.0,28.7218,28.8045,28.6942,28.8045,86975.0
2022-07-14 11:20:00,31.32,31.37,31.31,31.34,529457.0,28.7953,28.8413,28.7861,28.8137,529457.0
2022-07-14 11:25:00,31.34,31.35,31.32,31.34,222504.0,28.8137,28.8229,28.7953,28.8137,222504.0
2022-07-14 11:30:00,31.34,31.35,31.26,31.26,618004.0,28.8137,28.8229,28.7401,28.7401,618004.0
2022-07-14 11:35:00,31.26,31.28,31.09,31.2,1708801.0,28.7401,28.7585,28.5839,28.685,1708801.0
2022-07-14 11:40:00,31.2,31.29,31.16,31.19,816339.0,28.685,28.7677,28.6482,28.6758,816339.0
2022-07-14 11:45:00,31.19,31.24,31.16,31.21,437722.0,28.6758,28.7218,28.6482,28.6942,437722.0
2022-07-14 11:50:00,31.2,31.26,31.17,31.26,369602.0,28.685,28.7401,28.6574,28.7401,369602.0
2022-07-14 11:55:00,31.26,31.34,31.25,31.33,1133079.0,28.7401,28.8137,28.731,28.8045,1133079.0
2022-07-14 12:00:00,31.33,31.36,31.3,31.33,891389.0,28.8045,28.8321,28.7769,28.8045,891389.0
2022-07-14 12:05:00,31.34,31.36,31.32,31.36,257542.0,28.8137,28.8321,28.7953,28.8321,257542.0
2022-07-14 12:10:00,31.36,31.36,31.32,31.35,173760.0,28.8321,28.8321,28.7953,28.8229,173760.0
2022-07-14 12:15:00,31.35,31.4,31.35,31.39,819113.0,28.8229,28.8689,28.8229,28.8597,819113.0
2022-07-14 12:20:00,31.39,31.4,31.33,31.33,115080.0,28.8597,28.8689,28.8045,28.8045,115080.0
2022-07-14 12:25:00,31.34,31.34,31.24,31.26,280911.0,28.8137,28.8137,28.7218,28.7401,280911.0
2022-07-14 12:30:00,31.26,31.31,31.25,31.28,170814.0,28.7401,28.7861,28.731,28.7585,170814.0
2022-07-14 12:35:00,31.27,31.29,31.25,31.27,155032.0,28.7493,28.7677,28.731,28.7493,155032.0
2022-07-14 12:40:00,31.27,31.29,31.25,31.27,102623.0,28.7493,28.7677,28.731,28.7493,102623.0
2022-07-14 12:45:00,31.28,31.29,31.21,31.21,272356.0,28.7585,28.7677,28.6942,28.6942,272356.0
2022-07-14 12:50:00,31.21,31.25,31.21,31.24,886393.0,28.6942,28.731,28.6942,28.7218,886393.0
2022-07-14 12:55:00,31.24,31.24,31.2,31.23,84743.0,28.7218,28.7218,28.685,28.7126,84743.0
2022-07-14 13:00:00,31.24,31.24,31.19,31.22,156662.0,28.7218,28.7218,28.6758,28.7034,156662.0
2022-07-14 13:05:00,31.21,31.22,31.17,31.19,140876.0,28.6942,28.7034,28.6574,28.6758,140876.0
2022-07-14 13:10:00,31.19,31.19,31.14,31.16,155889.0,28.6758,28.6758,28.6298,28.6482,155889.0
2022-07-14 13:15:00,31.16,31.22,31.14,31.19,418537.0,28.6482,28.7034,28.6298,28.6758,418537.0
2022-07-14 13:20:00,31.19,31.23,31.18,31.18,186932.0,28.6758,28.7126,28.6666,28.6666,186932.0
2022-07-14 13:25:00,31.19,31.22,31.18,31.21,116315.0,28.6758,28.7034,28.6666,28.6942,116315.0
2022-07-14 13:30:00,31.21,31.21,31.16,31.17,106020.0,28.6942,28.6942,28.6482,28.6574,106020.0
2022-07-14 13:35:00,31.17,31.21,31.16,31.2,79489.0,28.6574,28.6942,28.6482,28.685,79489.0
2022-07-14 13:40:00,31.2,31.22,31.19,31.22,69323.0,28.685,28.7034,28.6758,28.7034,69323.0
2022-07-14 13:45:00,31.22,31.23,31.2,31.21,236657.0,28.7034,28.7126,28.685,28.6942,236657.0
2022-07-14 13:50:00,31.22,31.25,31.18,31.21,170160.0,28.7034,28.731,28.6666,28.6942,170160.0
2022-07-14 13:55:00,31.21,31.22,31.19,31.21,74601.0,28.6942,28.7034,28.6758,28.6942,74601.0
2022-07-14 14:00:00,31.21,31.23,31.2,31.22,86664.0,28.6942,28.7126,28.685,28.7034,86664.0
2022-07-14 14:05:00,31.21,31.24,31.2,31.24,144943.0,28.6942,28.7218,28.685,28.7218,144943.0
2022-07-14 14:10:00,31.23,31.24,31.21,31.24,56147.0,28.7126,28.7218,28.6942,28.7218,56147.0
2022-07-14 14:15:00,31.24,31.29,31.23,31.28,67240.0,28.7218,28.7677,28.7126,28.7585,67240.0
2022-07-14 14:20:00,31.28,31.31,31.27,31.28,201062.0,28.7585,28.7861,28.7493,28.7585,201062.0
2022-07-14 14:25:00,31.29,31.32,31.28,31.32,297893.0,28.7677,28.7953,28.7585,28.7953,297893.0
2022-07-14 14:30:00,31.32,31.32,31.3,31.32,84783.0,28.7953,28.7953,28.7769,28.7953,84783.0
2022-07-14 14:35:00,31.32,31.35,31.31,31.35,83155.0,28.7953,28.8229,28.7861,28.8229,83155.0
2022-07-14 14:40:00,31.35,31.36,31.3,31.32,137287.0,28.8229,28.8321,28.7769,28.7953,137287.0
2022-07-14 14:45:00,31.32,31.32,31.28,31.3,280111.0,28.7953,28.7953,28.7585,28.7769,280111.0
2022-07-14 14:50:00,31.3,31.3,31.27,31.29,59668.0,28.7769,28.7769,28.7493,28.7677,59668.0
2022-07-14 14:55:00,31.29,31.32,31.29,31.3,279610.0,28.7677,28.7953,28.7677,28.7769,279610.0
2022-07-14 15:00:00,31.3,31.31,31.26,31.27,283019.0,28.7769,28.7861,28.7401,28.7493,283019.0
2022-07-14 15:05:00,31.27,31.27,31.21,31.21,445603.0,28.7493,28.7493,28.6942,28.6942,445603.0
2022-07-14 15:10:00,31.21,31.22,31.21,31.22,403758.0,28.6942,28.7034,28.6942,28.7034,403758.0
2022-07-14 15:15:00,31.22,31.26,31.21,31.25,732396.0,28.7034,28.7401,28.6942,28.731,732396.0
2022-07-14 15:20:00,31.26,31.3,31.25,31.3,412589.0,28.7401,28.7769,28.731,28.7769,412589.0
2022-07-14 15:25:00,31.3,31.3,31.29,31.3,205556.0,28.7769,28.7769,28.7677,28.7769,205556.0
2022-07-14 15:30:00,31.3,31.3,31.28,31.29,395170.0,28.7769,28.7769,28.7585,28.7677,395170.0
2022-07-14 15:35:00,31.29,31.29,31.26,31.27,424460.0,28.7677,28.7677,28.7401,28.7493,424460.0
2022-07-14 15:40:00,31.27,31.28,31.25,31.25,786787.0,28.7493,28.7585,28.731,28.731,786787.0
2022-07-14 15:45:00,31.26,31.26,31.22,31.24,528639.0,28.7401,28.7401,28.7034,28.7218,528639.0
2022-07-14 15:50:00,31.24,31.26,31.24,31.25,613709.0,28.7218,28.7401,28.7218,28.731,613709.0
2022-07-14 15:55:00,31.25,31.29,31.24,31.29,1950467.0,28.731,28.7677,28.7218,28.7677,1950467.0
2022-07-15 09:30:00,30.98,31.01,30.85,30.89,1099387.0,28.4827,28.5103,28.3632,28.4,1099387.0
2022-07-15 09:35:00,30.89,30.91,30.68,30.69,1317261.0,28.4,28.4184,28.2069,28.2161,1317261.0
2022-07-15 09:40:00,30.69,30.71,30.63,30.65,965314.0,28.2161,28.2345,28.1609,28.1793,965314.0
2022-07-15 09:45:00,30.66,30.67,30.54,30.6,655862.0,28.1885,28.1977,28.0782,28.1333,655862.0
2022-07-15 09:50:00,30.6,30.62,30.43,30.45,783816.0,28.1333,28.1517,27.9771,27.9954,783816.0
2022-07-15 09:55:00,30.45,30.52,30.42,30.49,630916.0,27.9954,28.0598,27.9679,28.0322,630916.0
2022-07-15 10:00:00,30.49,30.7,30.49,30.6,3047576.0,28.0322,28.2253,28.0322,28.1333,3047576.0
2022-07-15 10:05:00,30.6,30.62,30.52,30.57,619572.0,28.1333,28.1517,28.0598,28.1058,619572.0
2022-07-15 10:10:00,30.57,30.63,30.51,30.63,496527.0,28.1058,28.1609,28.0506,28.1609,496527.0
2022-07-15 10:15:00,30.62,30.67,30.6,30.65,200808.0,28.1517,28.1977,28.1333,28.1793,200808.0
2022-07-15 10:20:00,30.64,30.69,30.6,30.68,311117.0,28.1701,28.2161,28.1333,28.2069,311117.0
2022-07-15 10:25:00,30.69,30.78,30.69,30.78,443531.0,28.2161,28.2988,28.2161,28.2988,443531.0
2022-07-15 10:30:00,30.78,30.81,30.73,30.77,298817.0,28.2988,28.3264,28.2529,28.2896,298817.0
2022-07-15 10:35:00,30.76,30.79,30.74,30.75,308945.0,28.2805,28.308,28.2621,28.2713,308945.0
2022-07-15 10:40:00,30.75,30.76,30.7,30.71,478167.0,28.2713,28.2805,28.2253,28.2345,478167.0
2022-07-15 10:45:00,30.7,30.71,30.68,30.7,149713.0,28.2253,28.2345,28.2069,28.2253,149713.0
2022-07-15 10:50:00,30.7,30.74,30.69,30.74,467010.0,28.2253,28.2621,28.2161,28.2621,467010.0
2022-07-15 10:55:00,30.74,30.77,30.73,30.75,346367.0,28.2621,28.2896,28.2529,28.2713,346367.0
2022-07-15 11:00:00,30.75,30.77,30.73,30.75,152640.0,28.2713,28.2896,28.2529,28.2713,152640.0
2022-07-15 11:05:00,30.75,30.8,30.74,30.79,202056.0,28.2713,28.3172,28.2621,28.308,202056.0
2022-07-15 11:10:00,30.79,30.84,30.79,30.84,329563.0,28.308,28.354,28.308,28.354,329563.0
2022-07-15 11:15:00,30.84,30.88,30.84,30.85,178393.0,28.354,28.3908,28.354,28.3632,178393.0
2022-07-15 11:20:00,30.85,30.88,30.84,30.85,186194.0,28.3632,28.3908,28.354,28.3632,186194.0
2022-07-15 11:25:00,30.85,30.88,30.84,30.85,248082.0,28.3632,28.3908,28.354,28.3632,248082.0
2022-07-15 11:30:00,30.84,30.89,30.82,30.88,298642.0,28.354,28.4,28.3356,28.3908,298642.0
2022-07-15 11:35:00,30.88,30.91,30.87,30.89,325553.0,28.3908,28.4184,28.3816,28.4,325553.0
2022-07-15 11:40:00,30.89,30.9,30.86,30.89,207575.0,28.4,28.4092,28.3724,28.4,207575.0
2022-07-15 11:45:00,30.89,30.91,30.87,30.88,273060.0,28.4,28.4184,28.3816,28.3908,273060.0
2022-07-15 11:50:00,30.87,30.87,30.83,30.84,143089.0,28.3816,28.3816,28.3448,28.354,143089.0
2022-07-15 11:55:00,30.84,30.86,30.82,30.82,187426.0,28.354,28.3724,28.3356,28.3356,187426.0
2022-07-15 12:00:00,30.83,30.86,30.81,30.86,187774.0,28.3448,28.3724,28.3264,28.3724,187774.0
2022-07-15 12:05:00,30.85,30.86,30.79,30.82,119886.0,28.3632,28.3724,28.308,28.3356,119886.0
2022-07-15 12:10:00,30.82,30.83,30.81,30.81,88887.0,28.3356,28.3448,28.3264,28.3264,88887.0
2022-07-15 12:15:00,30.82,30.82,30.79,30.82,116739.0,28.3356,28.3356,28.308,28.3356,116739.0
2022-07-15 12:20:00,30.82,30.85,30.81,30.83,304875.0,28.3356,28.3632,28.3264,28.3448,304875.0
2022-07-15 12:25:00,30.82,30.86,30.82,30.85,135602.0,28.3356,28.3724,28.3356,28.3632,135602.0
2022-07-15 12:30:00,30.85,30.86,30.83,30.84,134448.0,28.3632,28.3724,28.3448,28.354,134448.0
2022-07-15 12:35:00,30.85,30.87,30.84,30.87,68442.0,28.3632,28.3816,28.354,28.3816,68442.0
2022-07-15 12:40:00,30.87,30.91,30.85,30.91,120580.0,28.3816,28.4184,28.3632,28.4184,120580.0
2022-07-15 12:45:00,30.91,30.94,30.89,30.94,108690.0,28.4184,28.4459,28.4,28.4459,108690.0
2022-07-15 12:50:00,30.94,30.94,30.92,30.94,269651.0,28.4459,28.4459,28.4276,28.4459,269651.0
2022-07-15 12:55:00,30.94,30.97,30.93,30.96,188968.0,28.4459,28.4735,28.4367,28.4643,188968.0
2022-07-15 13:00:00,30.96,31.0,30.96,30.99,571496.0,28.4643,28.5011,28.4643,28.4919,571496.0
2022-07-15 13:05:00,31.0,31.0,30.96,30.98,484637.0,28.5011,28.5011,28.4643,28.4827,484637.0
2022-07-15 13:10:00,30.98,31.0,30.97,31.0,63472.0,28.4827,28.5011,28.4735,28.5011,63472.0
2022-07-15 13:15:00,30.99,31.0,30.98,31.0,80277.0,28.4919,28.5011,28.4827,28.5011,80277.0
2022-07-15 13:20:00,31.0,31.01,30.96,30.98,122869.0,28.5011,28.5103,28.4643,28.4827,122869.0
2022-07-15 13:25:00,30.98,30.99,30.97,30.98,98603.0,28.4827,28.4919,28.4735,28.4827,98603.0
2022-07-15 13:30:00,30.98,30.98,30.95,30.97,74406.0,28.4827,28.4827,28.4551,28.4735,74406.0
2022-07-15 13:35:00,30.98,30.98,30.96,30.98,57344.0,28.4827,28.4827,28.4643,28.4827,57344.0
2022-07-15 13:40:00,30.98,30.99,30.97,30.98,153349.0,28.4827,28.4919,28.4735,28.4827,153349.0
2022-07-15 13:45:00,30.99,31.01,30.98,31.0,103378.0,28.4919,28.5103,28.4827,28.5011,103378.0
2022-07-15 13:50:00,31.0,31.0,30.96,30.96,112192.0,28.5011,28.5011,28.4643,28.4643,112192.0
2022-07-15 13:55:00,30.96,31.0,30.96,31.0,132700.0,28.4643,28.5011,28.4643,28.5011,132700.0
2022-07-15 14:00:00,31.0,31.02,30.97,30.99,118853.0,28.5011,28.5195,28.4735,28.4919,118853.0
2022-07-15 14:05:00,30.99,30.99,30.97,30.98,138677.0,28.4919,28.4919,28.4735,28.4827,138677.0
2022-07-15 14:10:00,30.98,30.98,30.95,30.96,180755.0,28.4827,28.4827,28.4551,28.4643,180755.0
2022-07-15 14:15:00,30.97,30.97,30.94,30.96,209198.0,28.4735,28.4735,28.4459,28.4643,209198.0
2022-07-15 14:20:00,30.96,30.96,30.91,30.93,223400.0,28.4643,28.4643,28.4184,28.4367,223400.0
2022-07-15 14:25:00,30.93,30.93,30.9,30.92,83021.0,28.4367,28.4367,28.4092,28.4276,83021.0
2022-07-15 14:30:00,30.92,30.94,30.92,30.94,64082.0,28.4276,28.4459,28.4276,28.4459,64082.0
2022-07-15 14:35:00,30.94,30.94,30.93,30.93,125224.0,28.4459,28.4459,28.4367,28.4367,125224.0
2022-07-15 14:40:00,30.93,30.94,30.93,30.94,174332.0,28.4367,28.4459,28.4367,28.4459,174332.0
2022-07-15 14:45:00,30.94,30.97,30.93,30.97,139232.0,28.4459,28.4735,28.4367,28.4735,139232.0
2022-07-15 14:50:00,30.97,30.97,30.95,30.96,194505.0,28.4735,28.4735,28.4551,28.4643,194505.0
2022-07-15 14:55:00,30.97,30.98,30.96,30.96,121068.0,28.4735,28.4827,28.4643,28.4643,121068.0
2022-07-15 15:00:00,30.96,30.97,30.94,30.94,80890.0,28.4643,28.4735,28.4459,28.4459,80890.0
2022-07-15 15:05:00,30.95,30.95,30.93,30.94,242362.0,28.4551,28.4551,28.4367,28.4459,242362.0
2022-07-15 15:10:00,30.94,30.95,30.93,30.95,128262.0,28.4459,28.4551,28.4367,28.4551,128262.0
2022-07-15 15:15:00,30.95,30.96,30.94,30.96,51269.0,28.4551,28.4643,28.4459,28.4643,51269.0
2022-07-15 15:20:00,30.96,30.98,30.95,30.98,101379.0,28.4643,28.4827,28.4551,28.4827,101379.0
2022-07-15 15:25:00,30.97,30.99,30.97,30.99,45894.0,28.4735,28.4919,28.4735,28.4919,45894.0
2022-07-15 15:30:00,30.99,30.99,30.97,30.98,398732.0,28.4919,28.4919,28.4735,28.4827,398732.0
2022-07-15 15:35:00,30.98,31.02,30.98,31.01,640999.0,28.4827,28.5195,28.4827,28.5103,640999.0
2022-07-15 15:40:00,31.01,31.01,30.98,30.99,497320.0,28.5103,28.5103,28.4827,28.4919,497320.0
2022-07-15 15:45:00,31.0,31.0,30.97,30.98,867959.0,28.5011,28.5011,28.4735,28.4827,867959.0
2022-07-15 15:50:00,30.98,31.0,30.96,30.98,1449847.0,28.4827,28.5011,28.4643,28.4827,1449847.0
2022-07-15 15:55:00,30.98,31.04,30.97,31.04,3198882.0,28.4827,28.5379,28.4735,28.5379,3198882.0
2022-07-18 09:30:00,31.86,31.98,31.82,31.98,1577973.0,29.2918,29.4021,29.255,29.4021,1577973.0
2022-07-18 09:35:00,31.97,32.09,31.96,32.07,1116079.0,29.3929,29.5032,29.3837,29.4849,1116079.0
2022-07-18 09:40:00,32.07,32.12,32.01,32.12,1445566.0,29.4849,29.5308,29.4297,29.5308,1445566.0
2022-07-18 09:45:00,32.12,32.15,32.03,32.09,646567.0,29.5308,29.5584,29.4481,29.5032,646567.0
2022-07-18 09:50:00,32.08,32.14,32.05,32.05,1204100.0,29.494,29.5492,29.4665,29.4665,1204100.0
2022-07-18 09:55:00,32.06,32.09,32.02,32.05,384092.0,29.4757,29.5032,29.4389,29.4665,384092.0
2022-07-18 10:00:00,32.05,32.08,32.01,32.05,911781.0,29.4665,29.494,29.4297,29.4665,911781.0
2022-07-18 10:05:00,32.05,32.05,31.99,32.01,577952.0,29.4665,29.4665,29.4113,29.4297,577952.0
2022-07-18 10:10:00,32.02,32.02,31.92,31.93,273768.0,29.4389,29.4389,29.3469,29.3561,273768.0
2022-07-18 10:15:00,31.93,31.95,31.91,31.93,205615.0,29.3561,29.3745,29.3378,29.3561,205615.0
2022-07-18 10:20:00,31.93,31.98,31.92,31.93,215652.0,29.3561,29.4021,29.3469,29.3561,215652.0
2022-07-18 10:25:00,31.93,31.98,31.91,31.97,157317.0,29.3561,29.4021,29.3378,29.3929,157317.0
2022-07-18 10:30:00,31.96,31.99,31.96,31.97,254710.0,29.3837,29.4113,29.3837,29.3929,254710.0
2022-07-18 10:35:00,31.97,31.98,31.95,31.96,630452.0,29.3929,29.4021,29.3745,29.3837,630452.0
2022-07-18 10:40:00,31.96,32.0,31.96,31.97,142533.0,29.3837,29.4205,29.3837,29.3929,142533.0
2022-07-18 10:45:00,31.97,31.97,31.9,31.91,270988.0,29.3929,29.3929,29.3286,29.3378,270988.0
2022-07-18 10:50:00,31.92,31.92,31.88,31.92,199770.0,29.3469,29.3469,29.3102,29.3469,199770.0
2022-07-18 10:55:00,31.92,31.95,31.91,31.92,95602.0,29.3469,29.3745,29.3378,29.3469,95602.0
2022-07-18 11:00:00,31.92,31.92,31.88,31.9,93522.0,29.3469,29.3469,29.3102,29.3286,93522.0
2022-07-18 11:05:00,31.9,31.9,31.87,31.87,125331.0,29.3286,29.3286,29.301,29.301,125331.0
2022-07-18 11:10:00,31.88,31.88,31.84,31.87,514980.0,29.3102,29.3102,29.2734,29.301,514980.0
2022-07-18 11:15:00,31.87,31.89,31.85,31.89,127635.0,29.301,29.3194,29.2826,29.3194,127635.0
2022-07-18 11:20:00,31.89,31.89,31.86,31.89,94992.0,29.3194,29.3194,29.2918,29.3194,94992.0
2022-07-18 11:25:00,31.89,31.9,31.86,31.87,138430.0,29.3194,29.3286,29.2918,29.301,138430.0
2022-07-18 11:30:00,31.88,31.89,31.86,31.89,338514.0,29.3102,29.3194,29.2918,29.3194,338514.0
2022-07-18 11:35:00,31.88,31.89,31.88,31.89,110199.0,29.3102,29.3194,29.3102,29.3194,110199.0
2022-07-18 11:40:00,31.9,31.91,31.88,31.91,169924.0,29.3286,29.3378,29.3102,29.3378,169924.0
2022-07-18 11:45:00,31.92,31.93,31.89,31.92,128012.0,29.3469,29.3561,29.3194,29.3469,128012.0
2022-07-18 11:50:00,31.92,31.95,31.91,31.93,292902.0,29.3469,29.3745,29.3378,29.3561,292902.0
2022-07-18 11:55:00,31.93,31.96,31.93,31.96,60641.0,29.3561,29.3837,29.3561,29.3837,60641.0
2022-07-18 12:00:00,31.96,31.97,31.94,31.96,201845.0,29.3837,29.3929,29.3653,29.3837,201845.0
2022-07-18 12:05:00,31.96,31.97,31.93,31.96,274995.0,29.3837,29.3929,29.3561,29.3837,274995.0
2022-07-18 12:10:00,31.95,31.97,31.94,31.95,218701.0,29.3745,29.3929,29.3653,29.3745,218701.0
2022-07-18 12:15:00,31.96,31.97,31.95,31.97,87309.0,29.3837,29.3929,29.3745,29.3929,87309.0
2022-07-18 12:20:00,31.96,31.98,31.96,31.98,148356.0,29.3837,29.4021,29.3837,29.4021,148356.0
2022-07-18 12:25:00,31.98,31.98,31.95,31.98,247401.0,29.4021,29.4021,29.3745,29.4021,247401.0
2022-07-18 12:30:00,31.98,31.99,31.96,31.97,221186.0,29.4021,29.4113,29.3837,29.3929,221186.0
2022-07-18 12:35:00,31.98,32.0,31.97,31.99,362069.0,29.4021,29.4205,29.3929,29.4113,362069.0
2022-07-18 12:40:00,31.99,32.01,31.98,32.01,404485.0,29.4113,29.4297,29.4021,29.4297,404485.0
2022-07-18 12:45:00,32.01,32.01,31.96,31.98,325475.0,29.4297,29.4297,29.3837,29.4021,325475.0
2022-07-18 12:50:00,31.97,31.98,31.93,31.93,93894.0,29.3929,29.4021,29.3561,29.3561,93894.0
2022-07-18 12:55:00,31.93,31.94,31.9,31.9,203404.0,29.3561,29.3653,29.3286,29.3286,203404.0
2022-07-18 13:00:00,31.9,31.93,31.9,31.92,124790.0,29.3286,29.3561,29.3286,29.3469,124790.0
2022-07-18 13:05:00,31.93,31.93,31.92,31.93,67331.0,29.3561,29.3561,29.3469,29.3561,67331.0
2022-07-18 13:10:00,31.93,31.95,31.91,31.94,172575.0,29.3561,29.3745,29.3378,29.3653,172575.0
2022-07-18 13:15:00,31.94,31.95,31.89,31.9,72568.0,29.3653,29.3745,29.3194,29.3286,72568.0
2022-07-18 13:20:00,31.9,31.91,31.89,31.9,94938.0,29.3286,29.3378,29.3194,29.3286,94938.0
2022-07-18 13:25:00,31.9,31.92,31.89,31.92,84439.0,29.3286,29.3469,29.3194,29.3469,84439.0
2022-07-18 13:30:00,31.92,31.92,31.86,31.86,165511.0,29.3469,29.3469,29.2918,29.2918,165511.0
2022-07-18 13:35:00,31.87,31.87,31.81,31.83,211890.0,29.301,29.301,29.2458,29.2642,211890.0
2022-07-18 13:40:00,31.83,31.84,31.81,31.83,147434.0,29.2642,29.2734,29.2458,29.2642,147434.0
2022-07-18 13:45:00,31.83,31.84,31.79,31.8,98386.0,29.2642,29.2734,29.2274,29.2366,98386.0
2022-07-18 13:50:00,31.8,31.81,31.79,31.8,166902.0,29.2366,29.2458,29.2274,29.2366,166902.0
2022-07-18 13:55:00,31.8,31.8,31.74,31.75,504544.0,29.2366,29.2366,29.1815,29.1906,504544.0
2022-07-18 14:00:00,31.76,31.77,31.73,31.75,245939.0,29.1998,29.209,29.1723,29.1906,245939.0
2022-07-18 14:05:00,31.76,31.76,31.74,31.75,83566.0,29.1998,29.1998,29.1815,29.1906,83566.0
2022-07-18 14:10:00,31.75,31.77,31.74,31.76,210573.0,29.1906,29.209,29.1815,29.1998,210573.0
2022-07-18 14:15:00,31.76,31.79,31.75,31.79,61806.0,29.1998,29.2274,29.1906,29.2274,61806.0
2022-07-18 14:20:00,31.79,31.79,31.76,31.77,54743.0,29.2274,29.2274,29.1998,29.209,54743.0
2022-07-18 14:25:00,31.77,31.77,31.73,31.75,85094.0,29.209,29.209,29.1723,29.1906,85094.0
2022-07-18 14:30:00,31.74,31.77,31.73,31.77,163194.0,29.1815,29.209,29.1723,29.209,163194.0
2022-07-18 14:35:00,31.77,31.78,31.75,31.77,140705.0,29.209,29.2182,29.1906,29.209,140705.0
2022-07-18 14:40:00,31.77,31.77,31.72,31.73,421864.0,29.209,29.209,29.1631,29.1723,421864.0
2022-07-18 14:45:00,31.73,31.73,31.7,31.71,83506.0,29.1723,29.1723,29.1447,29.1539,83506.0
2022-07-18 14:50:00,31.71,31.72,31.67,31.68,177549.0,29.1539,29.1631,29.1171,29.1263,177549.0
2022-07-18 14:55:00,31.68,31.68,31.65,31.67,196404.0,29.1263,29.1263,29.0987,29.1171,196404.0
2022-07-18 15:00:00,31.66,31.68,31.64,31.67,391082.0,29.1079,29.1263,29.0895,29.1171,391082.0
2022-07-18 15:05:00,31.67,31.7,31.66,31.7,321153.0,29.1171,29.1447,29.1079,29.1447,321153.0
2022-07-18 15:10:00,31.7,31.7,31.66,31.69,232233.0,29.1447,29.1447,29.1079,29.1355,232233.0
2022-07-18 15:15:00,31.69,31.72,31.68,31.72,97706.0,29.1355,29.1631,29.1263,29.1631,97706.0
2022-07-18 15:20:00,31.71,31.73,31.7,31.7,353377.0,29.1539,29.1723,29.1447,29.1447,353377.0
2022-07-18 15:25:00,31.71,31.72,31.65,31.66,315619.0,29.1539,29.1631,29.0987,29.1079,315619.0
2022-07-18 15:30:00,31.66,31.66,31.6,31.6,396395.0,29.1079,29.1079,29.0527,29.0527,396395.0
2022-07-18 15:35:00,31.61,31.62,31.6,31.61,332230.0,29.0619,29.0711,29.0527,29.0619,332230.0
2022-07-18 15:40:00,31.61,31.63,31.59,31.59,555725.0,29.0619,29.0803,29.0435,29.0435,555725.0
2022-07-18 15:45:00,31.6,31.6,31.56,31.56,466899.0,29.0527,29.0527,29.016,29.016,466899.0
2022-07-18 15:50:00,31.57,31.65,31.56,31.65,1248585.0,29.0252,29.0987,29.016,29.0987,1248585.0
2022-07-18 15:55:00,31.64,31.66,31.61,31.65,2647901.0,29.0895,29.1079,29.0619,29.0987,2647901.0
2022-07-19 09:30:00,31.82,31.84,31.64,31.65,1296284.0,29.255,29.2734,29.0895,29.0987,1296284.0
2022-07-19 09:35:00,31.65,31.78,31.62,31.77,623617.0,29.0987,29.2182,29.0711,29.209,623617.0
2022-07-19 09:40:00,31.77,31.78,31.68,31.72,573033.0,29.209,29.2182,29.1263,29.1631,573033.0
2022-07-19 09:45:00,31.72,31.75,31.66,31.68,368834.0,29.1631,29.1906,29.1079,29.1263,368834.0
2022-07-19 09:50:00,31.69,31.76,31.67,31.76,319660.0,29.1355,29.1998,29.1171,29.1998,319660.0
2022-07-19 09:55:00,31.76,31.8,31.72,31.79,335896.0,29.1998,29.2366,29.1631,29.2274,335896.0
2022-07-19 10:00:00,31.78,31.78,31.72,31.72,428379.0,29.2182,29.2182,29.1631,29.1631,428379.0
2022-07-19 10:05:00,31.71,31.72,31.66,31.71,215718.0,29.1539,29.1631,29.1079,29.1539,215718.0
2022-07-19 10:10:00,31.71,31.77,31.69,31.73,579143.0,29.1539,29.209,29.1355,29.1723,579143.0
2022-07-19 10:15:00,31.73,31.76,31.69,31.75,201165.0,29.1723,29.1998,29.1355,29.1906,201165.0
2022-07-19 10:20:00,31.75,31.81,31.75,31.8,609790.0,29.1906,29.2458,29.1906,29.2366,609790.0
2022-07-19 10:25:00,31.8,31.89,31.8,31.87,504394.0,29.2366,29.3194,29.2366,29.301,504394.0
2022-07-19 10:30:00,31.87,31.88,31.83,31.84,105095.0,29.301,29.3102,29.2642,29.2734,105095.0
2022-07-19 10:35:00,31.84,31.86,31.81,31.82,469562.0,29.2734,29.2918,29.2458,29.255,469562.0
2022-07-19 10:40:00,31.83,31.9,31.82,31.89,93384.0,29.2642,29.3286,29.255,29.3194,93384.0
2022-07-19 10:45:00,31.9,31.93,31.88,31.92,97342.0,29.3286,29.3561,29.3102,29.3469,97342.0
2022-07-19 10:50:00,31.92,31.97,31.91,31.94,172902.0,29.3469,29.3929,29.3378,29.3653,172902.0
2022-07-19 10:55:00,31.94,31.96,31.92,31.96,177791.0,29.3653,29.3837,29.3469,29.3837,177791.0
2022-07-19 11:00:00,31.95,31.96,31.91,31.94,157640.0,29.3745,29.3837,29.3378,29.3653,157640.0
2022-07-19 11:05:00,31.94,31.94,31.9,31.92,99790.0,29.3653,29.3653,29.3286,29.3469,99790.0
2022-07-19 11:10:00,31.92,31.93,31.87,31.88,168002.0,29.3469,29.3561,29.301,29.3102,168002.0
2022-07-19 11:15:00,31.88,31.89,31.83,31.84,169688.0,29.3102,29.3194,29.2642,29.2734,169688.0
2022-07-19 11:20:00,31.84,31.85,31.82,31.82,208689.0,29.2734,29.2826,29.255,29.255,208689.0
2022-07-19 11:25:00,31.82,31.87,31.82,31.86,328753.0,29.255,29.301,29.255,29.2918,328753.0
2022-07-19 11:30:00,31.86,31.89,31.85,31.86,304660.0,29.2918,29.3194,29.2826,29.2918,304660.0
2022-07-19 11:35:00,31.86,31.9,31.86,31.87,343796.0,29.2918,29.3286,29.2918,29.301,343796.0
2022-07-19 11:40:00,31.88,31.88,31.85,31.86,111011.0,29.3102,29.3102,29.2826,29.2918,111011.0
2022-07-19 11:45:00,31.86,31.86,31.82,31.82,150393.0,29.2918,29.2918,29.255,29.255,150393.0
2022-07-19 11:50:00,31.82,31.85,31.82,31.83,68184.0,29.255,29.2826,29.255,29.2642,68184.0
2022-07-19 11:55:00,31.84,31.88,31.83,31.88,124699.0,29.2734,29.3102,29.2642,29.3102,124699.0
2022-07-19 12:00:00,31.88,31.88,31.83,31.84,118090.0,29.3102,29.3102,29.2642,29.2734,118090.0
2022-07-19 12:05:00,31.84,31.84,31.79,31.8,142051.0,29.2734,29.2734,29.2274,29.2366,142051.0
2022-07-19 12:10:00,31.81,31.86,31.8,31.84,613268.0,29.2458,29.2918,29.2366,29.2734,613268.0
2022-07-19 12:15:00,31.84,31.89,31.83,31.88,332289.0,29.2734,29.3194,29.2642,29.3102,332289.0
2022-07-19 12:20:00,31.89,31.97,31.88,31.97,228990.0,29.3194,29.3929,29.3102,29.3929,228990.0
2022-07-19 12:25:00,31.97,31.97,31.93,31.96,288432.0,29.3929,29.3929,29.3561,29.3837,288432.0
2022-07-19 12:30:00,31.96,31.97,31.92,31.93,530067.0,29.3837,29.3929,29.3469,29.3561,530067.0
2022-07-19 12:35:00,31.93,31.93,31.9,31.93,211679.0,29.3561,29.3561,29.3286,29.3561,211679.0
2022-07-19 12:40:00,31.92,31.94,31.91,31.94,235764.0,29.3469,29.3653,29.3378,29.3653,235764.0
2022-07-19 12:45:00,31.93,31.95,31.91,31.92,322889.0,29.3561,29.3745,29.3378,29.3469,322889.0
2022-07-19 12:50:00,31.92,31.92,31.89,31.9,67331.0,29.3469,29.3469,29.3194,29.3286,67331.0
2022-07-19 12:55:00,31.89,31.92,31.88,31.9,155502.0,29.3194,29.3469,29.3102,29.3286,155502.0
2022-07-19 13:00:00,31.9,31.91,31.89,31.9,106820.0,29.3286,29.3378,29.3194,29.3286,106820.0
2022-07-19 13:05:00,31.9,31.91,31.86,31.86,153153.0,29.3286,29.3378,29.2918,29.2918,153153.0
2022-07-19 13:10:00,31.86,31.89,31.86,31.86,94790.0,29.2918,29.3194,29.2918,29.2918,94790.0
2022-07-19 13:15:00,31.87,31.88,31.84,31.85,195359.0,29.301,29.3102,29.2734,29.2826,195359.0
2022-07-19 13:20:00,31.85,31.86,31.84,31.85,108554.0,29.2826,29.2918,29.2734,29.2826,108554.0
2022-07-19 13:25:00,31.86,31.86,31.84,31.86,43521.0,29.2918,29.2918,29.2734,29.2918,43521.0
2022-07-19 13:30:00,31.86,31.91,31.85,31.9,137345.0,29.2918,29.3378,29.2826,29.3286,137345.0
2022-07-19 13:35:00,31.91,31.93,31.89,31.92,110506.0,29.3378,29.3561,29.3194,29.3469,110506.0
2022-07-19 13:40:00,31.92,31.94,31.91,31.93,88271.0,29.3469,29.3653,29.3378,29.3561,88271.0
2022-07-19 13:45:00,31.93,31.94,31.92,31.94,51094.0,29.3561,29.3653,29.3469,29.3653,51094.0
2022-07-19 13:50:00,31.94,31.94,31.92,31.93,99742.0,29.3653,29.3653,29.3469,29.3561,99742.0
2022-07-19 13:55:00,31.93,31.95,31.93,31.95,63292.0,29.3561,29.3745,29.3561,29.3745,63292.0
2022-07-19 14:00:00,31.94,31.98,31.94,31.98,112539.0,29.3653,29.4021,29.3653,29.4021,112539.0
2022-07-19 14:05:00,31.98,32.0,31.97,31.99,143768.0,29.4021,29.4205,29.3929,29.4113,143768.0
2022-07-19 14:10:00,31.99,31.99,31.96,31.96,63338.0,29.4113,29.4113,29.3837,29.3837,63338.0
2022-07-19 14:15:00,31.96,31.98,31.95,31.97,438368.0,29.3837,29.4021,29.3745,29.3929,438368.0
2022-07-19 14:20:00,31.96,31.97,31.95,31.96,84480.0,29.3837,29.3929,29.3745,29.3837,84480.0
2022-07-19 14:25:00,31.96,31.96,31.94,31.95,82778.0,29.3837,29.3837,29.3653,29.3745,82778.0
2022-07-19 14:30:00,31.94,31.95,31.94,31.95,88216.0,29.3653,29.3745,29.3653,29.3745,88216.0
2022-07-19 14:35:00,31.95,31.96,31.94,31.95,110530.0,29.3745,29.3837,29.3653,29.3745,110530.0
2022-07-19 14:40:00,31.96,31.98,31.94,31.96,203559.0,29.3837,29.4021,29.3653,29.3837,203559.0
2022-07-19 14:45:00,31.96,31.97,31.93,31.95,123400.0,29.3837,29.3929,29.3561,29.3745,123400.0
2022-07-19 14:50:00,31.95,31.96,31.92,31.96,153479.0,29.3745,29.3837,29.3469,29.3837,153479.0
2022-07-19 14:55:00,31.96,31.96,31.93,31.95,189540.0,29.3837,29.3837,29.3561,29.3745,189540.0
2022-07-19 15:00:00,31.96,31.96,31.93,31.94,177798.0,29.3837,29.3837,29.3561,29.3653,177798.0
2022-07-19 15:05:00,31.93,31.97,31.93,31.97,122104.0,29.3561,29.3929,29.3561,29.3929,122104.0
2022-07-19 15:10:00,31.96,31.98,31.94,31.95,149117.0,29.3837,29.4021,29.3653,29.3745,149117.0
2022-07-19 15:15:00,31.96,31.96,31.94,31.95,496071.0,29.3837,29.3837,29.3653,29.3745,496071.0
2022-07-19 15:20:00,31.95,31.96,31.94,31.95,186612.0,29.3745,29.3837,29.3653,29.3745,186612.0
2022-07-19 15:25:00,31.95,31.95,31.93,31.94,203339.0,29.3745,29.3745,29.3561,29.3653,203339.0
2022-07-19 15:30:00,31.94,31.95,31.92,31.93,387095.0,29.3653,29.3745,29.3469,29.3561,387095.0
2022-07-19 15:35:00,31.93,31.96,31.92,31.96,218250.0,29.3561,29.3837,29.3469,29.3837,218250.0
2022-07-19 15:40:00,31.96,31.97,31.94,31.96,256664.0,29.3837,29.3929,29.3653,29.3837,256664.0
2022-07-19 15:45:00,31.96,31.98,31.95,31.96,372313.0,29.3837,29.4021,29.3745,29.3837,372313.0
2022-07-19 15:50:00,31.96,31.98,31.94,31.95,774275.0,29.3837,29.4021,29.3653,29.3745,774275.0
2022-07-19 15:55:00,31.96,31.98,31.93,31.97,1573178.0,29.3837,29.4021,29.3561,29.3929,1573178.0
2022-07-20 09:30:00,31.87,31.99,31.82,31.98,1129538.0,29.301,29.4113,29.255,29.4021,1129538.0
2022-07-20 09:35:00,31.98,32.01,31.91,31.93,1223974.0,29.4021,29.4297,29.3378,29.3561,1223974.0
2022-07-20 09:40:00,31.94,31.96,31.87,31.89,364945.0,29.3653,29.3837,29.301,29.3194,364945.0
2022-07-20 09:45:00,31.89,31.91,31.85,31.86,338282.0,29.3194,29.3378,29.2826,29.2918,338282.0
2022-07-20 09:50:00,31.86,31.9,31.78,31.82,436545.0,29.2918,29.3286,29.2182,29.255,436545.0
2022-07-20 09:55:00,31.82,31.82,31.75,31.76,330537.0,29.255,29.255,29.1906,29.1998,330537.0
2022-07-20 10:00:00,31.76,31.78,31.71,31.73,254710.0,29.1998,29.2182,29.1539,29.1723,254710.0
2022-07-20 10:05:00,31.74,31.76,31.67,31.75,394441.0,29.1815,29.1998,29.1171,29.1906,394441.0
2022-07-20 10:10:00,31.75,31.83,31.74,31.83,315420.0,29.1906,29.2642,29.1815,29.2642,315420.0
2022-07-20 10:15:00,31.83,31.83,31.78,31.8,143179.0,29.2642,29.2642,29.2182,29.2366,143179.0
2022-07-20 10:20:00,31.8,31.82,31.77,31.79,189498.0,29.2366,29.255,29.209,29.2274,189498.0
2022-07-20 10:25:00,31.79,31.82,31.77,31.81,154787.0,29.2274,29.255,29.209,29.2458,154787.0
2022-07-20 10:30:00,31.81,31.83,31.78,31.8,175761.0,29.2458,29.2642,29.2182,29.2366,175761.0
2022-07-20 10:35:00,31.8,31.84,31.79,31.84,132481.0,29.2366,29.2734,29.2274,29.2734,132481.0
2022-07-20 10:40:00,31.84,31.84,31.79,31.82,342638.0,29.2734,29.2734,29.2274,29.255,342638.0
2022-07-20 10:45:00,31.83,31.86,31.81,31.85,473130.0,29.2642,29.2918,29.2458,29.2826,473130.0
2022-07-20 10:50:00,31.85,31.9,31.84,31.9,415354.0,29.2826,29.3286,29.2734,29.3286,415354.0
2022-07-20 10:55:00,31.9,31.91,31.87,31.91,561221.0,29.3286,29.3378,29.301,29.3378,561221.0
2022-07-20 11:00:00,31.91,31.91,31.8,31.81,501621.0,29.3378,29.3378,29.2366,29.2458,501621.0
2022-07-20 11:05:00,31.81,31.83,31.79,31.81,318861.0,29.2458,29.2642,29.2274,29.2458,318861.0
2022-07-20 11:10:00,31.82,31.83,31.8,31.82,142048.0,29.255,29.2642,29.2366,29.255,142048.0
2022-07-20 11:15:00,31.82,31.82,31.76,31.77,181668.0,29.255,29.255,29.1998,29.209,181668.0
2022-07-20 11:20:00,31.77,31.79,31.75,31.76,558458.0,29.209,29.2274,29.1906,29.1998,558458.0
2022-07-20 11:25:00,31.76,31.8,31.76,31.8,230003.0,29.1998,29.2366,29.1998,29.2366,230003.0
2022-07-20 11:30:00,31.8,31.83,31.79,31.81,328516.0,29.2366,29.2642,29.2274,29.2458,328516.0
2022-07-20 11:35:00,31.81,31.83,31.76,31.77,676215.0,29.2458,29.2642,29.1998,29.209,676215.0
2022-07-20 11:40:00,31.77,31.78,31.73,31.77,313247.0,29.209,29.2182,29.1723,29.209,313247.0
2022-07-20 11:45:00,31.77,31.78,31.73,31.74,126698.0,29.209,29.2182,29.1723,29.1815,126698.0
2022-07-20 11:50:00,31.74,31.78,31.74,31.75,181151.0,29.1815,29.2182,29.1815,29.1906,181151.0
2022-07-20 11:55:00,31.74,31.75,31.73,31.75,185516.0,29.1815,29.1906,29.1723,29.1906,185516.0
2022-07-20 12:00:00,31.75,31.77,31.73,31.76,191113.0,29.1906,29.209,29.1723,29.1998,191113.0
2022-07-20 12:05:00,31.75,31.79,31.74,31.79,156769.0,29.1906,29.2274,29.1815,29.2274,156769.0
2022-07-20 12:10:00,31.78,31.79,31.76,31.77,123375.0,29.2182,29.2274,29.1998,29.209,123375.0
2022-07-20 12:15:00,31.77,31.78,31.75,31.78,233147.0,29.209,29.2182,29.1906,29.2182,233147.0
2022-07-20 12:20:00,31.78,31.78,31.75,31.76,100099.0,29.2182,29.2182,29.1906,29.1998,100099.0
2022-07-20 12:25:00,31.76,31.76,31.73,31.74,145401.0,29.1998,29.1998,29.1723,29.1815,145401.0
2022-07-20 12:30:00,31.73,31.74,31.71,31.74,615896.0,29.1723,29.1815,29.1539,29.1815,615896.0
2022-07-20 12:35:00,31.74,31.77,31.73,31.76,166303.0,29.1815,29.209,29.1723,29.1998,166303.0
2022-07-20 12:40:00,31.76,31.77,31.67,31.68,259331.0,29.1998,29.209,29.1171,29.1263,259331.0
2022-07-20 12:45:00,31.68,31.69,31.62,31.64,359848.0,29.1263,29.1355,29.0711,29.0895,359848.0
2022-07-20 12:50:00,31.64,31.68,31.63,31.66,151437.0,29.0895,29.1263,29.0803,29.1079,151437.0
2022-07-20 12:55:00,31.67,31.71,31.66,31.69,108796.0,29.1171,29.1539,29.1079,29.1355,108796.0
2022-07-20 13:00:00,31.7,31.7,31.63,31.63,556921.0,29.1447,29.1447,29.0803,29.0803,556921.0
2022-07-20 13:05:00,31.63,31.66,31.59,31.61,489009.0,29.0803,29.1079,29.0435,29.0619,489009.0
2022-07-20 13:10:00,31.61,31.61,31.57,31.6,396503.0,29.0619,29.0619,29.0252,29.0527,396503.0
2022-07-20 13:15:00,31.6,31.64,31.59,31.62,205948.0,29.0527,29.0895,29.0435,29.0711,205948.0
2022-07-20 13:20:00,31.63,31.64,31.59,31.63,117058.0,29.0803,29.0895,29.0435,29.0803,117058.0
2022-07-20 13:25:00,31.62,31.66,31.62,31.65,132792.0,29.0711,29.1079,29.0711,29.0987,132792.0
2022-07-20 13:30:00,31.65,31.66,31.63,31.65,135450.0,29.0987,29.1079,29.0803,29.0987,135450.0
2022-07-20 13:35:00,31.65,31.66,31.62,31.65,131888.0,29.0987,29.1079,29.0711,29.0987,131888.0
2022-07-20 13:40:00,31.65,31.66,31.63,31.64,116057.0,29.0987,29.1079,29.0803,29.0895,116057.0
2022-07-20 13:45:00,31.64,31.66,31.61,31.61,108257.0,29.0895,29.1079,29.0619,29.0619,108257.0
2022-07-20 13:50:00,31.61,31.64,31.61,31.63,140519.0,29.0619,29.0895,29.0619,29.0803,140519.0
2022-07-20 13:55:00,31.64,31.64,31.58,31.59,226858.0,29.0895,29.0895,29.0344,29.0435,226858.0
2022-07-20 14:00:00,31.59,31.63,31.58,31.61,249385.0,29.0435,29.0803,29.0344,29.0619,249385.0
2022-07-20 14:05:00,31.61,31.62,31.6,31.61,94166.0,29.0619,29.0711,29.0527,29.0619,94166.0
2022-07-20 14:10:00,31.62,31.62,31.59,31.61,87901.0,29.0711,29.0711,29.0435,29.0619,87901.0
2022-07-20 14:15:00,31.61,31.63,31.6,31.63,116629.0,29.0619,29.0803,29.0527,29.0803,116629.0
2022-07-20 14:20:00,31.63,31.66,31.62,31.66,84269.0,29.0803,29.1079,29.0711,29.1079,84269.0
2022-07-20 14:25:00,31.66,31.68,31.65,31.66,72914.0,29.1079,29.1263,29.0987,29.1079,72914.0
2022-07-20 14:30:00,31.67,31.69,31.66,31.69,95552.0,29.1171,29.1355,29.1079,29.1355,95552.0
2022-07-20 14:35:00,31.69,31.71,31.67,31.71,105556.0,29.1355,29.1539,29.1171,29.1539,105556.0
2022-07-20 14:40:00,31.7,31.72,31.69,31.7,113642.0,29.1447,29.1631,29.1355,29.1447,113642.0
2022-07-20 14:45:00,31.71,31.72,31.7,31.71,97823.0,29.1539,29.1631,29.1447,29.1539,97823.0
2022-07-20 14:50:00,31.71,31.71,31.65,31.65,126137.0,29.1539,29.1539,29.0987,29.0987,126137.0
2022-07-20 14:55:00,31.66,31.69,31.64,31.68,221069.0,29.1079,29.1355,29.0895,29.1263,221069.0
2022-07-20 15:00:00,31.68,31.73,31.66,31.73,548171.0,29.1263,29.1723,29.1079,29.1723,548171.0
2022-07-20 15:05:00,31.73,31.78,31.72,31.77,331390.0,29.1723,29.2182,29.1631,29.209,331390.0
2022-07-20 15:10:00,31.77,31.78,31.74,31.75,333743.0,29.209,29.2182,29.1815,29.1906,333743.0
2022-07-20 15:15:00,31.74,31.77,31.73,31.76,185880.0,29.1815,29.209,29.1723,29.1998,185880.0
2022-07-20 15:20:00,31.76,31.76,31.74,31.76,116671.0,29.1998,29.1998,29.1815,29.1998,116671.0
2022-07-20 15:25:00,31.76,31.8,31.76,31.79,286735.0,29.1998,29.2366,29.1998,29.2274,286735.0
2022-07-20 15:30:00,31.8,31.8,31.75,31.76,205067.0,29.2366,29.2366,29.1906,29.1998,205067.0
2022-07-20 15:35:00,31.76,31.77,31.73,31.77,237130.0,29.1998,29.209,29.1723,29.209,237130.0
2022-07-20 15:40:00,31.77,31.78,31.75,31.78,220514.0,29.209,29.2182,29.1906,29.2182,220514.0
2022-07-20 15:45:00,31.78,31.78,31.73,31.74,666559.0,29.2182,29.2182,29.1723,29.1815,666559.0
2022-07-20 15:50:00,31.74,31.76,31.72,31.74,925739.0,29.1815,29.1998,29.1631,29.1815,925739.0
2022-07-20 15:55:00,31.74,31.76,31.72,31.75,1441643.0,29.1815,29.1998,29.1631,29.1906,1441643.0
2022-07-21 09:30:00,31.63,31.9,31.63,31.81,847302.0,29.0803,29.3286,29.0803,29.2458,847302.0
2022-07-21 09:35:00,31.8,31.94,31.73,31.92,745469.0,29.2366,29.3653,29.1723,29.3469,745469.0
2022-07-21 09:40:00,31.93,31.96,31.89,31.92,247561.0,29.3561,29.3837,29.3194,29.3469,247561.0
2022-07-21 09:45:00,31.92,31.93,31.84,31.88,262618.0,29.3469,29.3561,29.2734,29.3102,262618.0
2022-07-21 09:50:00,31.87,31.96,31.8,31.95,308373.0,29.301,29.3837,29.2366,29.3745,308373.0
2022-07-21 09:55:00,31.95,31.98,31.91,31.95,242665.0,29.3745,29.4021,29.3378,29.3745,242665.0
2022-07-21 10:00:00,31.95,32.0,31.87,31.87,224619.0,29.3745,29.4205,29.301,29.301,224619.0
2022-07-21 10:05:00,31.86,31.9,31.84,31.87,347362.0,29.2918,29.3286,29.2734,29.301,347362.0
2022-07-21 10:10:00,31.87,31.87,31.77,31.79,275565.0,29.301,29.301,29.209,29.2274,275565.0
2022-07-21 10:15:00,31.79,31.86,31.77,31.84,474512.0,29.2274,29.2918,29.209,29.2734,474512.0
2022-07-21 10:20:00,31.83,31.86,31.76,31.76,527793.0,29.2642,29.2918,29.1998,29.1998,527793.0
2022-07-21 10:25:00,31.76,31.76,31.7,31.71,699655.0,29.1998,29.1998,29.1447,29.1539,699655.0
2022-07-21 10:30:00,31.7,31.72,31.67,31.68,172280.0,29.1447,29.1631,29.1171,29.1263,172280.0
2022-07-21 10:35:00,31.69,31.72,31.66,31.72,187175.0,29.1355,29.1631,29.1079,29.1631,187175.0
2022-07-21 10:40:00,31.72,31.76,31.7,31.75,132045.0,29.1631,29.1998,29.1447,29.1906,132045.0
2022-07-21 10:45:00,31.75,31.76,31.68,31.68,86058.0,29.1906,29.1998,29.1263,29.1263,86058.0
2022-07-21 10:50:00,31.69,31.71,31.67,31.71,161635.0,29.1355,29.1539,29.1171,29.1539,161635.0
2022-07-21 10:55:00,31.72,31.77,31.71,31.76,371410.0,29.1631,29.209,29.1539,29.1998,371410.0
2022-07-21 11:00:00,31.75,31.83,31.73,31.82,676270.0,29.1906,29.2642,29.1723,29.255,676270.0
2022-07-21 11:05:00,31.82,31.83,31.76,31.76,475143.0,29.255,29.2642,29.1998,29.1998,475143.0
2022-07-21 11:10:00,31.77,31.77,31.71,31.73,109871.0,29.209,29.209,29.1539,29.1723,109871.0
2022-07-21 11:15:00,31.74,31.76,31.72,31.74,458392.0,29.1815,29.1998,29.1631,29.1815,458392.0
2022-07-21 11:20:00,31.74,31.75,31.69,31.7,145835.0,29.1815,29.1906,29.1355,29.1447,145835.0
2022-07-21 11:25:00,31.7,31.74,31.7,31.74,138259.0,29.1447,29.1815,29.1447,29.1815,138259.0
2022-07-21 11:30:00,31.74,31.8,31.7,31.79,254248.0,29.1815,29.2366,29.1447,29.2274,254248.0
2022-07-21 11:35:00,31.79,31.8,31.77,31.77,121207.0,29.2274,29.2366,29.209,29.209,121207.0
2022-07-21 11:40:00,31.77,31.8,31.76,31.79,52188.0,29.209,29.2366,29.1998,29.2274,52188.0
2022-07-21 11:45:00,31.79,31.81,31.77,31.78,162028.0,29.2274,29.2458,29.209,29.2182,162028.0
2022-07-21 11:50:00,31.78,31.79,31.76,31.78,157041.0,29.2182,29.2274,29.1998,29.2182,157041.0
2022-07-21 11:55:00,31.79,31.82,31.78,31.8,164753.0,29.2274,29.255,29.2182,29.2366,164753.0
2022-07-21 12:00:00,31.81,31.85,31.79,31.84,218594.0,29.2458,29.2826,29.2274,29.2734,218594.0
2022-07-21 12:05:00,31.83,31.84,31.82,31.83,161214.0,29.2642,29.2734,29.255,29.2642,161214.0
2022-07-21 12:10:00,31.83,31.83,31.78,31.79,138916.0,29.2642,29.2642,29.2182,29.2274,138916.0
2022-07-21 12:15:00,31.8,31.8,31.78,31.79,127048.0,29.2366,29.2366,29.2182,29.2274,127048.0
2022-07-21 12:20:00,31.79,31.81,31.78,31.81,110493.0,29.2274,29.2458,29.2182,29.2458,110493.0
2022-07-21 12:25:00,31.8,31.83,31.79,31.82,113868.0,29.2366,29.2642,29.2274,29.255,113868.0
2022-07-21 12:30:00,31.82,31.83,31.81,31.82,206970.0,29.255,29.2642,29.2458,29.255,206970.0
2022-07-21 12:35:00,31.82,31.84,31.81,31.83,134659.0,29.255,29.2734,29.2458,29.2642,134659.0
2022-07-21 12:40:00,31.83,31.85,31.82,31.83,108247.0,29.2642,29.2826,29.255,29.2642,108247.0
2022-07-21 12:45:00,31.83,31.83,31.81,31.83,213035.0,29.2642,29.2642,29.2458,29.2642,213035.0
2022-07-21 12:50:00,31.83,31.85,31.82,31.85,93467.0,29.2642,29.2826,29.255,29.2826,93467.0
2022-07-21 12:55:00,31.85,31.86,31.83,31.85,158367.0,29.2826,29.2918,29.2642,29.2826,158367.0
2022-07-21 13:00:00,31.85,31.85,31.82,31.85,77312.0,29.2826,29.2826,29.255,29.2826,77312.0
2022-07-21 13:05:00,31.84,31.86,31.84,31.85,66837.0,29.2734,29.2918,29.2734,29.2826,66837.0
2022-07-21 13:10:00,31.85,31.85,31.81,31.81,51985.0,29.2826,29.2826,29.2458,29.2458,51985.0
2022-07-21 13:15:00,31.81,31.84,31.81,31.83,64108.0,29.2458,29.2734,29.2458,29.2642,64108.0
2022-07-21 13:20:00,31.83,31.84,31.81,31.81,127011.0,29.2642,29.2734,29.2458,29.2458,127011.0
2022-07-21 13:25:00,31.81,31.83,31.8,31.82,178511.0,29.2458,29.2642,29.2366,29.255,178511.0
2022-07-21 13:30:00,31.82,31.84,31.79,31.81,1532082.0,29.255,29.2734,29.2274,29.2458,1532082.0
2022-07-21 13:35:00,31.81,31.83,31.78,31.82,157102.0,29.2458,29.2642,29.2182,29.255,157102.0
2022-07-21 13:40:00,31.83,31.84,31.81,31.83,140813.0,29.2642,29.2734,29.2458,29.2642,140813.0
2022-07-21 13:45:00,31.84,31.84,31.82,31.84,130678.0,29.2734,29.2734,29.255,29.2734,130678.0
2022-07-21 13:50:00,31.83,31.84,31.8,31.81,49032.0,29.2642,29.2734,29.2366,29.2458,49032.0
2022-07-21 13:55:00,31.81,31.82,31.79,31.81,97280.0,29.2458,29.255,29.2274,29.2458,97280.0
2022-07-21 14:00:00,31.82,31.84,31.81,31.83,83193.0,29.255,29.2734,29.2458,29.2642,83193.0
2022-07-21 14:05:00,31.83,31.85,31.82,31.84,91597.0,29.2642,29.2826,29.255,29.2734,91597.0
2022-07-21 14:10:00,31.83,31.86,31.83,31.86,16236.0,29.2642,29.2918,29.2642,29.2918,16236.0
2022-07-21 14:15:00,31.86,31.86,31.84,31.85,103110.0,29.2918,29.2918,29.2734,29.2826,103110.0
2022-07-21 14:20:00,31.85,31.86,31.84,31.85,41040.0,29.2826,29.2918,29.2734,29.2826,41040.0
2022-07-21 14:25:00,31.85,31.86,31.84,31.85,31328.0,29.2826,29.2918,29.2734,29.2826,31328.0
2022-07-21 14:30:00,31.85,31.86,31.83,31.83,68142.0,29.2826,29.2918,29.2642,29.2642,68142.0
2022-07-21 14:35:00,31.84,31.84,31.82,31.84,380892.0,29.2734,29.2734,29.255,29.2734,380892.0
2022-07-21 14:40:00,31.84,31.86,31.83,31.83,85229.0,29.2734,29.2918,29.2642,29.2642,85229.0
2022-07-21 14:45:00,31.83,31.86,31.82,31.86,91020.0,29.2642,29.2918,29.255,29.2918,91020.0
2022-07-21 14:50:00,31.86,31.87,31.85,31.87,245674.0,29.2918,29.301,29.2826,29.301,245674.0
2022-07-21 14:55:00,31.87,31.88,31.85,31.86,115086.0,29.301,29.3102,29.2826,29.2918,115086.0
2022-07-21 15:00:00,31.86,31.88,31.86,31.88,113248.0,29.2918,29.3102,29.2918,29.3102,113248.0
2022-07-21 15:05:00,31.88,31.91,31.88,31.91,133645.0,29.3102,29.3378,29.3102,29.3378,133645.0
2022-07-21 15:10:00,31.91,31.92,31.88,31.91,154041.0,29.3378,29.3469,29.3102,29.3378,154041.0
2022-07-21 15:15:00,31.9,31.92,31.89,31.91,83403.0,29.3286,29.3469,29.3194,29.3378,83403.0
2022-07-21 15:20:00,31.91,31.92,31.91,31.92,128533.0,29.3378,29.3469,29.3378,29.3469,128533.0
2022-07-21 15:25:00,31.92,31.94,31.91,31.94,80920.0,29.3469,29.3653,29.3378,29.3653,80920.0
2022-07-21 15:30:00,31.94,31.97,31.94,31.96,136132.0,29.3653,29.3929,29.3653,29.3837,136132.0
2022-07-21 15:35:00,31.97,31.98,31.94,31.95,340534.0,29.3929,29.4021,29.3653,29.3745,340534.0
2022-07-21 15:40:00,31.95,31.97,31.94,31.96,588547.0,29.3745,29.3929,29.3653,29.3837,588547.0
2022-07-21 15:45:00,31.97,31.97,31.95,31.96,355441.0,29.3929,29.3929,29.3745,29.3837,355441.0
2022-07-21 15:50:00,31.96,32.0,31.95,31.99,544712.0,29.3837,29.4205,29.3745,29.4113,544712.0
2022-07-21 15:55:00,31.99,32.01,31.97,32.0,2498377.0,29.4113,29.4297,29.3929,29.4205,2498377.0
2022-07-22 09:30:00,31.77,31.78,31.6,31.67,1030307.0,29.209,29.2182,29.0527,29.1171,1030307.0
2022-07-22 09:35:00,31.66,31.72,31.64,31.68,366258.0,29.1079,29.1631,29.0895,29.1263,366258.0
2022-07-22 09:40:00,31.69,31.75,31.67,31.72,112087.0,29.1355,29.1906,29.1171,29.1631,112087.0
2022-07-22 09:45:00,31.72,31.81,31.69,31.71,267710.0,29.1631,29.2458,29.1355,29.1539,267710.0
2022-07-22 09:50:00,31.71,31.76,31.6,31.61,333722.0,29.1539,29.1998,29.0527,29.0619,333722.0
2022-07-22 09:55:00,31.61,31.65,31.58,31.58,213054.0,29.0619,29.0987,29.0344,29.0344,213054.0
2022-07-22 10:00:00,31.58,31.6,31.55,31.59,175978.0,29.0344,29.0527,29.0068,29.0435,175978.0
2022-07-22 10:05:00,31.58,31.58,31.51,31.53,294522.0,29.0344,29.0344,28.97,28.9884,294522.0
2022-07-22 10:10:00,31.53,31.61,31.52,31.59,211105.0,28.9884,29.0619,28.9792,29.0435,211105.0
2022-07-22 10:15:00,31.6,31.65,31.59,31.62,142583.0,29.0527,29.0987,29.0435,29.0711,142583.0
2022-07-22 10:20:00,31.61,31.61,31.55,31.57,88489.0,29.0619,29.0619,29.0068,29.0252,88489.0
2022-07-22 10:25:00,31.57,31.57,31.49,31.57,352263.0,29.0252,29.0252,28.9516,29.0252,352263.0
2022-07-22 10:30:00,31.57,31.58,31.54,31.57,367573.0,29.0252,29.0344,28.9976,29.0252,367573.0
2022-07-22 10:35:00,31.56,31.61,31.56,31.59,225687.0,29.016,29.0619,29.016,29.0435,225687.0
2022-07-22 10:40:00,31.59,31.61,31.57,31.59,125414.0,29.0435,29.0619,29.0252,29.0435,125414.0
2022-07-22 10:45:00,31.59,31.61,31.58,31.61,171890.0,29.0435,29.0619,29.0344,29.0619,171890.0
2022-07-22 10:50:00,31.61,31.64,31.6,31.62,246095.0,29.0619,29.0895,29.0527,29.0711,246095.0
2022-07-22 10:55:00,31.63,31.64,31.59,31.6,130258.0,29.0803,29.0895,29.0435,29.0527,130258.0
2022-07-22 11:00:00,31.6,31.63,31.56,31.57,108470.0,29.0527,29.0803,29.016,29.0252,108470.0
2022-07-22 11:05:00,31.56,31.58,31.55,31.57,82850.0,29.016,29.0344,29.0068,29.0252,82850.0
2022-07-22 11:10:00,31.56,31.6,31.55,31.59,109797.0,29.016,29.0527,29.0068,29.0435,109797.0
2022-07-22 11:15:00,31.59,31.59,31.54,31.56,53921.0,29.0435,29.0435,28.9976,29.016,53921.0
2022-07-22 11:20:00,31.56,31.56,31.51,31.52,221356.0,29.016,29.016,28.97,28.9792,221356.0
2022-07-22 11:25:00,31.52,31.56,31.51,31.54,391981.0,28.9792,29.016,28.97,28.9976,391981.0
2022-07-22 11:30:00,31.53,31.55,31.5,31.51,192648.0,28.9884,29.0068,28.9608,28.97,192648.0
2022-07-22 11:35:00,31.51,31.52,31.45,31.47,501248.0,28.97,28.9792,28.9148,28.9332,501248.0
2022-07-22 11:40:00,31.48,31.49,31.44,31.47,159601.0,28.9424,28.9516,28.9056,28.9332,159601.0
2022-07-22 11:45:00,31.46,31.47,31.44,31.46,96366.0,28.924,28.9332,28.9056,28.924,96366.0
2022-07-22 11:50:00,31.45,31.48,31.44,31.47,159024.0,28.9148,28.9424,28.9056,28.9332,159024.0
2022-07-22 11:55:00,31.46,31.47,31.45,31.45,38767.0,28.924,28.9332,28.9148,28.9148,38767.0
2022-07-22 12:00:00,31.46,31.47,31.44,31.45,160768.0,28.924,28.9332,28.9056,28.9148,160768.0
2022-07-22 12:05:00,31.45,31.47,31.43,31.45,79013.0,28.9148,28.9332,28.8964,28.9148,79013.0
2022-07-22 12:10:00,31.45,31.45,31.41,31.42,105735.0,28.9148,28.9148,28.8781,28.8872,105735.0
2022-07-22 12:15:00,31.42,31.44,31.41,31.42,122883.0,28.8872,28.9056,28.8781,28.8872,122883.0
2022-07-22 12:20:00,31.43,31.43,31.4,31.41,132703.0,28.8964,28.8964,28.8689,28.8781,132703.0
2022-07-22 12:25:00,31.41,31.42,31.39,31.4,174740.0,28.8781,28.8872,28.8597,28.8689,174740.0
2022-07-22 12:30:00,31.4,31.43,31.39,31.43,127988.0,28.8689,28.8964,28.8597,28.8964,127988.0
2022-07-22 12:35:00,31.43,31.43,31.4,31.41,67035.0,28.8964,28.8964,28.8689,28.8781,67035.0
2022-07-22 12:40:00,31.41,31.41,31.37,31.38,192319.0,28.8781,28.8781,28.8413,28.8505,192319.0
2022-07-22 12:45:00,31.37,31.39,31.36,31.39,194378.0,28.8413,28.8597,28.8321,28.8597,194378.0
2022-07-22 12:50:00,31.39,31.39,31.37,31.38,152592.0,28.8597,28.8597,28.8413,28.8505,152592.0
2022-07-22 12:55:00,31.38,31.38,31.34,31.36,140010.0,28.8505,28.8505,28.8137,28.8321,140010.0
2022-07-22 13:00:00,31.36,31.36,31.32,31.33,112503.0,28.8321,28.8321,28.7953,28.8045,112503.0
2022-07-22 13:05:00,31.33,31.34,31.32,31.34,53140.0,28.8045,28.8137,28.7953,28.8137,53140.0
2022-07-22 13:10:00,31.34,31.34,31.29,31.3,210138.0,28.8137,28.8137,28.7677,28.7769,210138.0
2022-07-22 13:15:00,31.3,31.32,31.28,31.29,138564.0,28.7769,28.7953,28.7585,28.7677,138564.0
2022-07-22 13:20:00,31.29,31.3,31.27,31.28,225059.0,28.7677,28.7769,28.7493,28.7585,225059.0
2022-07-22 13:25:00,31.28,31.3,31.26,31.3,158416.0,28.7585,28.7769,28.7401,28.7769,158416.0
2022-07-22 13:30:00,31.3,31.3,31.26,31.27,183807.0,28.7769,28.7769,28.7401,28.7493,183807.0
2022-07-22 13:35:00,31.27,31.29,31.24,31.28,255539.0,28.7493,28.7677,28.7218,28.7585,255539.0
2022-07-22 13:40:00,31.28,31.3,31.27,31.3,49096.0,28.7585,28.7769,28.7493,28.7769,49096.0
2022-07-22 13:45:00,31.3,31.3,31.28,31.29,89459.0,28.7769,28.7769,28.7585,28.7677,89459.0
2022-07-22 13:50:00,31.29,31.29,31.26,31.28,55847.0,28.7677,28.7677,28.7401,28.7585,55847.0
2022-07-22 13:55:00,31.28,31.3,31.27,31.29,388200.0,28.7585,28.7769,28.7493,28.7677,388200.0
2022-07-22 14:00:00,31.29,31.3,31.25,31.26,232946.0,28.7677,28.7769,28.731,28.7401,232946.0
2022-07-22 14:05:00,31.26,31.27,31.24,31.25,318371.0,28.7401,28.7493,28.7218,28.731,318371.0
2022-07-22 14:10:00,31.25,31.25,31.22,31.23,154018.0,28.731,28.731,28.7034,28.7126,154018.0
2022-07-22 14:15:00,31.24,31.27,31.23,31.26,229580.0,28.7218,28.7493,28.7126,28.7401,229580.0
2022-07-22 14:20:00,31.26,31.27,31.24,31.25,208934.0,28.7401,28.7493,28.7218,28.731,208934.0
2022-07-22 14:25:00,31.25,31.25,31.23,31.25,130798.0,28.731,28.731,28.7126,28.731,130798.0
2022-07-22 14:30:00,31.24,31.26,31.21,31.25,200630.0,28.7218,28.7401,28.6942,28.731,200630.0
2022-07-22 14:35:00,31.25,31.25,31.21,31.24,80754.0,28.731,28.731,28.6942,28.7218,80754.0
2022-07-22 14:40:00,31.23,31.24,31.21,31.21,206535.0,28.7126,28.7218,28.6942,28.6942,206535.0
2022-07-22 14:45:00,31.21,31.23,31.21,31.22,235899.0,28.6942,28.7126,28.6942,28.7034,235899.0
2022-07-22 14:50:00,31.22,31.25,31.21,31.25,110821.0,28.7034,28.731,28.6942,28.731,110821.0
2022-07-22 14:55:00,31.25,31.28,31.24,31.27,413670.0,28.731,28.7585,28.7218,28.7493,413670.0
2022-07-22 15:00:00,31.27,31.28,31.26,31.28,108869.0,28.7493,28.7585,28.7401,28.7585,108869.0
2022-07-22 15:05:00,31.28,31.28,31.24,31.26,355163.0,28.7585,28.7585,28.7218,28.7401,355163.0
2022-07-22 15:10:00,31.26,31.29,31.25,31.29,201644.0,28.7401,28.7677,28.731,28.7677,201644.0
2022-07-22 15:15:00,31.29,31.3,31.28,31.29,98480.0,28.7677,28.7769,28.7585,28.7677,98480.0
2022-07-22 15:20:00,31.3,31.31,31.29,31.31,132879.0,28.7769,28.7861,28.7677,28.7861,132879.0
2022-07-22 15:25:00,31.31,31.31,31.28,31.28,339360.0,28.7861,28.7861,28.7585,28.7585,339360.0
2022-07-22 15:30:00,31.29,31.3,31.27,31.27,360779.0,28.7677,28.7769,28.7493,28.7493,360779.0
2022-07-22 15:35:00,31.28,31.29,31.27,31.28,360898.0,28.7585,28.7677,28.7493,28.7585,360898.0
2022-07-22 15:40:00,31.28,31.29,31.27,31.29,263597.0,28.7585,28.7677,28.7493,28.7677,263597.0
2022-07-22 15:45:00,31.29,31.29,31.25,31.27,483066.0,28.7677,28.7677,28.731,28.7493,483066.0
2022-07-22 15:50:00,31.27,31.29,31.25,31.27,1125820.0,28.7493,28.7677,28.731,28.7493,1125820.0
2022-07-22 15:55:00,31.27,31.31,31.26,31.3,1622245.0,28.7493,28.7861,28.7401,28.7769,1622245.0
2022-07-25 09:30:00,31.48,31.48,31.35,31.39,582218.0,28.9424,28.9424,28.8229,28.8597,582218.0
2022-07-25 09:35:00,31.39,31.43,31.35,31.4,548993.0,28.8597,28.8964,28.8229,28.8689,548993.0
2022-07-25 09:40:00,31.39,31.58,31.38,31.57,607430.0,28.8597,29.0344,28.8505,29.0252,607430.0
2022-07-25 09:45:00,31.56,31.56,31.43,31.47,169034.0,29.016,29.016,28.8964,28.9332,169034.0
2022-07-25 09:50:00,31.46,31.52,31.44,31.46,476236.0,28.924,28.9792,28.9056,28.924,476236.0
2022-07-25 09:55:00,31.45,31.5,31.42,31.43,244068.0,28.9148,28.9608,28.8872,28.8964,244068.0
2022-07-25 10:00:00,31.43,31.47,31.4,31.45,575822.0,28.8964,28.9332,28.8689,28.9148,575822.0
2022-07-25 10:05:00,31.44,31.44,31.36,31.39,269574.0,28.9056,28.9056,28.8321,28.8597,269574.0
2022-07-25 10:10:00,31.4,31.42,31.36,31.36,123865.0,28.8689,28.8872,28.8321,28.8321,123865.0
2022-07-25 10:15:00,31.36,31.37,31.33,31.33,98036.0,28.8321,28.8413,28.8045,28.8045,98036.0
2022-07-25 10:20:00,31.33,31.37,31.33,31.35,129053.0,28.8045,28.8413,28.8045,28.8229,129053.0
2022-07-25 10:25:00,31.35,31.36,31.28,31.32,863221.0,28.8229,28.8321,28.7585,28.7953,863221.0
2022-07-25 10:30:00,31.32,31.37,31.29,31.34,263550.0,28.7953,28.8413,28.7677,28.8137,263550.0
2022-07-25 10:35:00,31.34,31.35,31.33,31.35,160238.0,28.8137,28.8229,28.8045,28.8229,160238.0
2022-07-25 10:40:00,31.34,31.38,31.31,31.37,200357.0,28.8137,28.8505,28.7861,28.8413,200357.0
2022-07-25 10:45:00,31.38,31.43,31.38,31.4,277890.0,28.8505,28.8964,28.8505,28.8689,277890.0
2022-07-25 10:50:00,31.39,31.4,31.37,31.37,158525.0,28.8597,28.8689,28.8413,28.8413,158525.0
2022-07-25 10:55:00,31.37,31.39,31.36,31.37,205475.0,28.8413,28.8597,28.8321,28.8413,205475.0
2022-07-25 11:00:00,31.37,31.39,31.35,31.38,313333.0,28.8413,28.8597,28.8229,28.8505,313333.0
2022-07-25 11:05:00,31.37,31.41,31.37,31.4,445616.0,28.8413,28.8781,28.8413,28.8689,445616.0
2022-07-25 11:10:00,31.4,31.41,31.37,31.38,175300.0,28.8689,28.8781,28.8413,28.8505,175300.0
2022-07-25 11:15:00,31.37,31.4,31.35,31.4,101526.0,28.8413,28.8689,28.8229,28.8689,101526.0
2022-07-25 11:20:00,31.4,31.46,31.39,31.44,113814.0,28.8689,28.924,28.8597,28.9056,113814.0
2022-07-25 11:25:00,31.44,31.49,31.44,31.48,266342.0,28.9056,28.9516,28.9056,28.9424,266342.0
2022-07-25 11:30:00,31.49,31.52,31.48,31.51,422558.0,28.9516,28.9792,28.9424,28.97,422558.0
2022-07-25 11:35:00,31.51,31.52,31.49,31.5,112968.0,28.97,28.9792,28.9516,28.9608,112968.0
2022-07-25 11:40:00,31.5,31.52,31.49,31.5,110052.0,28.9608,28.9792,28.9516,28.9608,110052.0
2022-07-25 11:45:00,31.5,31.53,31.5,31.51,50690.0,28.9608,28.9884,28.9608,28.97,50690.0
2022-07-25 11:50:00,31.51,31.51,31.47,31.48,289517.0,28.97,28.97,28.9332,28.9424,289517.0
2022-07-25 11:55:00,31.49,31.49,31.47,31.49,53788.0,28.9516,28.9516,28.9332,28.9516,53788.0
2022-07-25 12:00:00,31.5,31.51,31.46,31.51,170807.0,28.9608,28.97,28.924,28.97,170807.0
2022-07-25 12:05:00,31.51,31.52,31.48,31.49,33194.0,28.97,28.9792,28.9424,28.9516,33194.0
2022-07-25 12:10:00,31.48,31.49,31.45,31.46,36530.0,28.9424,28.9516,28.9148,28.924,36530.0
2022-07-25 12:15:00,31.46,31.5,31.45,31.49,470325.0,28.924,28.9608,28.9148,28.9516,470325.0
2022-07-25 12:20:00,31.5,31.51,31.48,31.49,126985.0,28.9608,28.97,28.9424,28.9516,126985.0
2022-07-25 12:25:00,31.5,31.51,31.49,31.51,142069.0,28.9608,28.97,28.9516,28.97,142069.0
2022-07-25 12:30:00,31.51,31.53,31.5,31.51,129826.0,28.97,28.9884,28.9608,28.97,129826.0
2022-07-25 12:35:00,31.52,31.53,31.51,31.53,44122.0,28.9792,28.9884,28.97,28.9884,44122.0
2022-07-25 12:40:00,31.53,31.55,31.52,31.55,132413.0,28.9884,29.0068,28.9792,29.0068,132413.0
2022-07-25 12:45:00,31.54,31.57,31.54,31.56,66540.0,28.9976,29.0252,28.9976,29.016,66540.0
2022-07-25 12:50:00,31.56,31.56,31.54,31.55,31074.0,29.016,29.016,28.9976,29.0068,31074.0
2022-07-25 12:55:00,31.55,31.56,31.54,31.55,65624.0,29.0068,29.016,28.9976,29.0068,65624.0
2022-07-25 13:00:00,31.55,31.57,31.54,31.57,138055.0,29.0068,29.0252,28.9976,29.0252,138055.0
2022-07-25 13:05:00,31.57,31.57,31.54,31.57,105608.0,29.0252,29.0252,28.9976,29.0252,105608.0
2022-07-25 13:10:00,31.57,31.57,31.53,31.54,108821.0,29.0252,29.0252,28.9884,28.9976,108821.0
2022-07-25 13:15:00,31.54,31.55,31.53,31.54,68364.0,28.9976,29.0068,28.9884,28.9976,68364.0
2022-07-25 13:20:00,31.54,31.55,31.52,31.54,115460.0,28.9976,29.0068,28.9792,28.9976,115460.0
2022-07-25 13:25:00,31.54,31.54,31.52,31.53,51500.0,28.9976,28.9976,28.9792,28.9884,51500.0
2022-07-25 13:30:00,31.52,31.54,31.51,31.53,122044.0,28.9792,28.9976,28.97,28.9884,122044.0
2022-07-25 13:35:00,31.54,31.54,31.5,31.5,186426.0,28.9976,28.9976,28.9608,28.9608,186426.0
2022-07-25 13:40:00,31.51,31.52,31.5,31.51,157838.0,28.97,28.9792,28.9608,28.97,157838.0
2022-07-25 13:45:00,31.51,31.52,31.51,31.52,15502.0,28.97,28.9792,28.97,28.9792,15502.0
2022-07-25 13:50:00,31.52,31.52,31.5,31.51,62477.0,28.9792,28.9792,28.9608,28.97,62477.0
2022-07-25 13:55:00,31.51,31.52,31.5,31.52,75617.0,28.97,28.9792,28.9608,28.9792,75617.0
2022-07-25 14:00:00,31.51,31.52,31.5,31.51,33124.0,28.97,28.9792,28.9608,28.97,33124.0
2022-07-25 14:05:00,31.51,31.52,31.49,31.51,139637.0,28.97,28.9792,28.9516,28.97,139637.0
2022-07-25 14:10:00,31.51,31.52,31.5,31.51,52810.0,28.97,28.9792,28.9608,28.97,52810.0
2022-07-25 14:15:00,31.51,31.52,31.5,31.51,83846.0,28.97,28.9792,28.9608,28.97,83846.0
2022-07-25 14:20:00,31.51,31.52,31.49,31.52,96020.0,28.97,28.9792,28.9516,28.9792,96020.0
2022-07-25 14:25:00,31.52,31.52,31.5,31.51,78802.0,28.9792,28.9792,28.9608,28.97,78802.0
2022-07-25 14:30:00,31.51,31.52,31.49,31.5,130218.0,28.97,28.9792,28.9516,28.9608,130218.0
2022-07-25 14:35:00,31.51,31.53,31.51,31.52,112102.0,28.97,28.9884,28.97,28.9792,112102.0
2022-07-25 14:40:00,31.52,31.56,31.51,31.56,55718.0,28.9792,29.016,28.97,29.016,55718.0
2022-07-25 14:45:00,31.56,31.56,31.52,31.54,149077.0,29.016,29.016,28.9792,28.9976,149077.0
2022-07-25 14:50:00,31.54,31.54,31.52,31.53,47780.0,28.9976,28.9976,28.9792,28.9884,47780.0
2022-07-25 14:55:00,31.53,31.54,31.5,31.51,45701.0,28.9884,28.9976,28.9608,28.97,45701.0
2022-07-25 15:00:00,31.51,31.52,31.48,31.49,164680.0,28.97,28.9792,28.9424,28.9516,164680.0
2022-07-25 15:05:00,31.48,31.48,31.46,31.47,124741.0,28.9424,28.9424,28.924,28.9332,124741.0
2022-07-25 15:10:00,31.47,31.48,31.43,31.44,324126.0,28.9332,28.9424,28.8964,28.9056,324126.0
2022-07-25 15:15:00,31.44,31.47,31.44,31.46,174713.0,28.9056,28.9332,28.9056,28.924,174713.0
2022-07-25 15:20:00,31.46,31.49,31.46,31.49,43680.0,28.924,28.9516,28.924,28.9516,43680.0
2022-07-25 15:25:00,31.49,31.5,31.47,31.48,65711.0,28.9516,28.9608,28.9332,28.9424,65711.0
2022-07-25 15:30:00,31.48,31.5,31.47,31.48,433780.0,28.9424,28.9608,28.9332,28.9424,433780.0
2022-07-25 15:35:00,31.48,31.5,31.47,31.5,93513.0,28.9424,28.9608,28.9332,28.9608,93513.0
2022-07-25 15:40:00,31.5,31.51,31.49,31.5,112721.0,28.9608,28.97,28.9516,28.9608,112721.0
2022-07-25 15:45:00,31.5,31.51,31.49,31.5,162165.0,28.9608,28.97,28.9516,28.9608,162165.0
2022-07-25 15:50:00,31.51,31.53,31.5,31.52,1174108.0,28.97,28.9884,28.9608,28.9792,1174108.0
2022-07-25 15:55:00,31.53,31.56,31.52,31.55,2032584.0,28.9884,29.016,28.9792,29.0068,2032584.0
2022-07-26 09:30:00,31.88,31.95,31.85,31.86,1981816.0,29.3102,29.3745,29.2826,29.2918,1981816.0
2022-07-26 09:35:00,31.87,31.94,31.83,31.94,1079086.0,29.301,29.3653,29.2642,29.3653,1079086.0
2022-07-26 09:40:00,31.95,31.99,31.88,31.9,658686.0,29.3745,29.4113,29.3102,29.3286,658686.0
2022-07-26 09:45:00,31.89,31.89,31.75,31.77,471879.0,29.3194,29.3194,29.1906,29.209,471879.0
2022-07-26 09:50:00,31.78,31.83,31.77,31.8,484983.0,29.2182,29.2642,29.209,29.2366,484983.0
2022-07-26 09:55:00,31.81,31.82,31.76,31.78,422853.0,29.2458,29.255,29.1998,29.2182,422853.0
2022-07-26 10:00:00,31.78,31.8,31.72,31.78,252949.0,29.2182,29.2366,29.1631,29.2182,252949.0
2022-07-26 10:05:00,31.78,31.78,31.73,31.74,128139.0,29.2182,29.2182,29.1723,29.1815,128139.0
2022-07-26 10:10:00,31.74,31.76,31.63,31.65,191495.0,29.1815,29.1998,29.0803,29.0987,191495.0
2022-07-26 10:15:00,31.65,31.68,31.64,31.67,256057.0,29.0987,29.1263,29.0895,29.1171,256057.0
2022-07-26 10:20:00,31.67,31.68,31.62,31.63,137209.0,29.1171,29.1263,29.0711,29.0803,137209.0
2022-07-26 10:25:00,31.63,31.65,31.62,31.64,129632.0,29.0803,29.0987,29.0711,29.0895,129632.0
2022-07-26 10:30:00,31.63,31.66,31.61,31.64,97907.0,29.0803,29.1079,29.0619,29.0895,97907.0
2022-07-26 10:35:00,31.65,31.66,31.61,31.65,68856.0,29.0987,29.1079,29.0619,29.0987,68856.0
2022-07-26 10:40:00,31.64,31.65,31.63,31.64,130430.0,29.0895,29.0987,29.0803,29.0895,130430.0
2022-07-26 10:45:00,31.65,31.67,31.64,31.66,40458.0,29.0987,29.1171,29.0895,29.1079,40458.0
2022-07-26 10:50:00,31.65,31.67,31.63,31.64,31169.0,29.0987,29.1171,29.0803,29.0895,31169.0
2022-07-26 10:55:00,31.63,31.68,31.61,31.67,150389.0,29.0803,29.1263,29.0619,29.1171,150389.0
2022-07-26 11:00:00,31.68,31.7,31.64,31.64,96154.0,29.1263,29.1447,29.0895,29.0895,96154.0
2022-07-26 11:05:00,31.64,31.64,31.6,31.6,55565.0,29.0895,29.0895,29.0527,29.0527,55565.0
2022-07-26 11:10:00,31.61,31.63,31.6,31.62,44246.0,29.0619,29.0803,29.0527,29.0711,44246.0
2022-07-26 11:15:00,31.63,31.63,31.59,31.59,195043.0,29.0803,29.0803,29.0435,29.0435,195043.0
2022-07-26 11:20:00,31.59,31.6,31.57,31.57,60812.0,29.0435,29.0527,29.0252,29.0252,60812.0
2022-07-26 11:25:00,31.58,31.58,31.52,31.52,139513.0,29.0344,29.0344,28.9792,28.9792,139513.0
2022-07-26 11:30:00,31.52,31.53,31.49,31.5,277229.0,28.9792,28.9884,28.9516,28.9608,277229.0
2022-07-26 11:35:00,31.5,31.51,31.45,31.47,181099.0,28.9608,28.97,28.9148,28.9332,181099.0
2022-07-26 11:40:00,31.46,31.5,31.46,31.46,168063.0,28.924,28.9608,28.924,28.924,168063.0
2022-07-26 11:45:00,31.46,31.46,31.44,31.44,110671.0,28.924,28.924,28.9056,28.9056,110671.0
2022-07-26 11:50:00,31.45,31.46,31.41,31.43,179309.0,28.9148,28.924,28.8781,28.8964,179309.0
2022-07-26 11:55:00,31.43,31.44,31.42,31.43,53175.0,28.8964,28.9056,28.8872,28.8964,53175.0
2022-07-26 12:00:00,31.43,31.45,31.42,31.45,109808.0,28.8964,28.9148,28.8872,28.9148,109808.0
2022-07-26 12:05:00,31.44,31.46,31.43,31.46,91746.0,28.9056,28.924,28.8964,28.924,91746.0
2022-07-26 12:10:00,31.46,31.46,31.43,31.44,60172.0,28.924,28.924,28.8964,28.9056,60172.0
2022-07-26 12:15:00,31.45,31.46,31.44,31.44,62315.0,28.9148,28.924,28.9056,28.9056,62315.0
2022-07-26 12:20:00,31.45,31.48,31.43,31.48,89649.0,28.9148,28.9424,28.8964,28.9424,89649.0
2022-07-26 12:25:00,31.48,31.49,31.46,31.46,122244.0,28.9424,28.9516,28.924,28.924,122244.0
2022-07-26 12:30:00,31.47,31.49,31.47,31.49,104529.0,28.9332,28.9516,28.9332,28.9516,104529.0
2022-07-26 12:35:00,31.49,31.51,31.46,31.47,56531.0,28.9516,28.97,28.924,28.9332,56531.0
2022-07-26 12:40:00,31.46,31.47,31.44,31.46,93607.0,28.924,28.9332,28.9056,28.924,93607.0
2022-07-26 12:45:00,31.46,31.48,31.45,31.48,90784.0,28.924,28.9424,28.9148,28.9424,90784.0
2022-07-26 12:50:00,31.48,31.49,31.46,31.49,14108.0,28.9424,28.9516,28.924,28.9516,14108.0
2022-07-26 12:55:00,31.49,31.49,31.45,31.46,309212.0,28.9516,28.9516,28.9148,28.924,309212.0
2022-07-26 13:00:00,31.46,31.48,31.44,31.48,129461.0,28.924,28.9424,28.9056,28.9424,129461.0
2022-07-26 13:05:00,31.48,31.48,31.46,31.48,160228.0,28.9424,28.9424,28.924,28.9424,160228.0
2022-07-26 13:10:00,31.47,31.48,31.45,31.46,69735.0,28.9332,28.9424,28.9148,28.924,69735.0
2022-07-26 13:15:00,31.46,31.46,31.43,31.44,73748.0,28.924,28.924,28.8964,28.9056,73748.0
2022-07-26 13:20:00,31.44,31.46,31.43,31.44,130657.0,28.9056,28.924,28.8964,28.9056,130657.0
2022-07-26 13:25:00,31.45,31.47,31.43,31.46,108006.0,28.9148,28.9332,28.8964,28.924,108006.0
2022-07-26 13:30:00,31.46,31.47,31.43,31.43,149541.0,28.924,28.9332,28.8964,28.8964,149541.0
2022-07-26 13:35:00,31.44,31.45,31.42,31.43,108340.0,28.9056,28.9148,28.8872,28.8964,108340.0
2022-07-26 13:40:00,31.43,31.43,31.41,31.42,152285.0,28.8964,28.8964,28.8781,28.8872,152285.0
2022-07-26 13:45:00,31.43,31.43,31.41,31.41,52888.0,28.8964,28.8964,28.8781,28.8781,52888.0
2022-07-26 13:50:00,31.41,31.41,31.4,31.41,15322.0,28.8781,28.8781,28.8689,28.8781,15322.0
2022-07-26 13:55:00,31.41,31.41,31.39,31.4,84029.0,28.8781,28.8781,28.8597,28.8689,84029.0
2022-07-26 14:00:00,31.4,31.44,31.39,31.44,24353.0,28.8689,28.9056,28.8597,28.9056,24353.0
2022-07-26 14:05:00,31.44,31.45,31.4,31.4,283719.0,28.9056,28.9148,28.8689,28.8689,283719.0
2022-07-26 14:10:00,31.4,31.43,31.4,31.42,93549.0,28.8689,28.8964,28.8689,28.8872,93549.0
2022-07-26 14:15:00,31.42,31.42,31.39,31.4,71449.0,28.8872,28.8872,28.8597,28.8689,71449.0
2022-07-26 14:20:00,31.4,31.41,31.38,31.41,84223.0,28.8689,28.8781,28.8505,28.8781,84223.0
2022-07-26 14:25:00,31.41,31.41,31.37,31.38,62377.0,28.8781,28.8781,28.8413,28.8505,62377.0
2022-07-26 14:30:00,31.38,31.39,31.37,31.39,85519.0,28.8505,28.8597,28.8413,28.8597,85519.0
2022-07-26 14:35:00,31.39,31.39,31.37,31.38,69850.0,28.8597,28.8597,28.8413,28.8505,69850.0
2022-07-26 14:40:00,31.39,31.4,31.38,31.4,60509.0,28.8597,28.8689,28.8505,28.8689,60509.0
2022-07-26 14:45:00,31.39,31.4,31.38,31.4,60995.0,28.8597,28.8689,28.8505,28.8689,60995.0
2022-07-26 14:50:00,31.4,31.42,31.39,31.41,52170.0,28.8689,28.8872,28.8597,28.8781,52170.0
2022-07-26 14:55:00,31.42,31.42,31.39,31.41,268391.0,28.8872,28.8872,28.8597,28.8781,268391.0
2022-07-26 15:00:00,31.41,31.44,31.39,31.41,322322.0,28.8781,28.9056,28.8597,28.8781,322322.0
2022-07-26 15:05:00,31.41,31.41,31.38,31.39,277374.0,28.8781,28.8781,28.8505,28.8597,277374.0
2022-07-26 15:10:00,31.39,31.44,31.38,31.44,619092.0,28.8597,28.9056,28.8505,28.9056,619092.0
2022-07-26 15:15:00,31.45,31.46,31.43,31.44,229661.0,28.9148,28.924,28.8964,28.9056,229661.0
2022-07-26 15:20:00,31.44,31.45,31.42,31.43,103040.0,28.9056,28.9148,28.8872,28.8964,103040.0
2022-07-26 15:25:00,31.43,31.43,31.41,31.43,120356.0,28.8964,28.8964,28.8781,28.8964,120356.0
2022-07-26 15:30:00,31.43,31.44,31.42,31.43,178976.0,28.8964,28.9056,28.8872,28.8964,178976.0
2022-07-26 15:35:00,31.43,31.45,31.42,31.45,255319.0,28.8964,28.9148,28.8872,28.9148,255319.0
2022-07-26 15:40:00,31.44,31.45,31.42,31.43,164002.0,28.9056,28.9148,28.8872,28.8964,164002.0
2022-07-26 15:45:00,31.43,31.44,31.41,31.43,368105.0,28.8964,28.9056,28.8781,28.8964,368105.0
2022-07-26 15:50:00,31.43,31.46,31.42,31.45,760086.0,28.8964,28.924,28.8872,28.9148,760086.0
2022-07-26 15:55:00,31.45,31.46,31.42,31.46,1008220.0,28.9148,28.924,28.8872,28.924,1008220.0
2022-07-27 09:30:00,31.56,31.61,31.42,31.43,290284.0,29.016,29.0619,28.8872,28.8964,290284.0
2022-07-27 09:35:00,31.42,31.47,31.35,31.37,648077.0,28.8872,28.9332,28.8229,28.8413,648077.0
2022-07-27 09:40:00,31.37,31.4,31.28,31.36,497866.0,28.8413,28.8689,28.7585,28.8321,497866.0
2022-07-27 09:45:00,31.36,31.42,31.36,31.42,340955.0,28.8321,28.8872,28.8321,28.8872,340955.0
2022-07-27 09:50:00,31.42,31.46,31.41,31.45,301810.0,28.8872,28.924,28.8781,28.9148,301810.0
2022-07-27 09:55:00,31.45,31.54,31.44,31.46,345442.0,28.9148,28.9976,28.9056,28.924,345442.0
2022-07-27 10:00:00,31.46,31.51,31.45,31.48,274396.0,28.924,28.97,28.9148,28.9424,274396.0
2022-07-27 10:05:00,31.48,31.51,31.44,31.45,304964.0,28.9424,28.97,28.9056,28.9148,304964.0
2022-07-27 10:10:00,31.46,31.48,31.43,31.46,278381.0,28.924,28.9424,28.8964,28.924,278381.0
2022-07-27 10:15:00,31.46,31.52,31.44,31.52,435601.0,28.924,28.9792,28.9056,28.9792,435601.0
2022-07-27 10:20:00,31.52,31.54,31.43,31.44,196864.0,28.9792,28.9976,28.8964,28.9056,196864.0
2022-07-27 10:25:00,31.45,31.45,31.43,31.45,149260.0,28.9148,28.9148,28.8964,28.9148,149260.0
2022-07-27 10:30:00,31.45,31.46,31.42,31.43,177450.0,28.9148,28.924,28.8872,28.8964,177450.0
2022-07-27 10:35:00,31.43,31.47,31.42,31.46,114018.0,28.8964,28.9332,28.8872,28.924,114018.0
2022-07-27 10:40:00,31.46,31.48,31.44,31.46,483896.0,28.924,28.9424,28.9056,28.924,483896.0
2022-07-27 10:45:00,31.45,31.49,31.45,31.49,123681.0,28.9148,28.9516,28.9148,28.9516,123681.0
2022-07-27 10:50:00,31.49,31.52,31.48,31.52,69164.0,28.9516,28.9792,28.9424,28.9792,69164.0
2022-07-27 10:55:00,31.52,31.54,31.51,31.52,175176.0,28.9792,28.9976,28.97,28.9792,175176.0
2022-07-27 11:00:00,31.52,31.57,31.52,31.56,484865.0,28.9792,29.0252,28.9792,29.016,484865.0
2022-07-27 11:05:00,31.56,31.57,31.54,31.55,65802.0,29.016,29.0252,28.9976,29.0068,65802.0
2022-07-27 11:10:00,31.55,31.58,31.54,31.57,91595.0,29.0068,29.0344,28.9976,29.0252,91595.0
2022-07-27 11:15:00,31.58,31.62,31.57,31.61,163381.0,29.0344,29.0711,29.0252,29.0619,163381.0
2022-07-27 11:20:00,31.61,31.62,31.56,31.56,119812.0,29.0619,29.0711,29.016,29.016,119812.0
2022-07-27 11:25:00,31.56,31.58,31.55,31.56,155050.0,29.016,29.0344,29.0068,29.016,155050.0
2022-07-27 11:30:00,31.57,31.59,31.56,31.58,50161.0,29.0252,29.0435,29.016,29.0344,50161.0
2022-07-27 11:35:00,31.58,31.59,31.56,31.57,140341.0,29.0344,29.0435,29.016,29.0252,140341.0
2022-07-27 11:40:00,31.57,31.59,31.56,31.58,218543.0,29.0252,29.0435,29.016,29.0344,218543.0
2022-07-27 11:45:00,31.58,31.59,31.56,31.57,59968.0,29.0344,29.0435,29.016,29.0252,59968.0
2022-07-27 11:50:00,31.57,31.59,31.56,31.57,135866.0,29.0252,29.0435,29.016,29.0252,135866.0
2022-07-27 11:55:00,31.57,31.58,31.56,31.57,46655.0,29.0252,29.0344,29.016,29.0252,46655.0
2022-07-27 12:00:00,31.57,31.58,31.56,31.58,93666.0,29.0252,29.0344,29.016,29.0344,93666.0
2022-07-27 12:05:00,31.58,31.58,31.55,31.57,83774.0,29.0344,29.0344,29.0068,29.0252,83774.0
2022-07-27 12:10:00,31.57,31.58,31.56,31.57,31029.0,29.0252,29.0344,29.016,29.0252,31029.0
2022-07-27 12:15:00,31.57,31.59,31.57,31.58,52257.0,29.0252,29.0435,29.0252,29.0344,52257.0
2022-07-27 12:20:00,31.58,31.61,31.57,31.59,120340.0,29.0344,29.0619,29.0252,29.0435,120340.0
2022-07-27 12:25:00,31.59,31.61,31.57,31.6,40537.0,29.0435,29.0619,29.0252,29.0527,40537.0
2022-07-27 12:30:00,31.6,31.6,31.57,31.59,66763.0,29.0527,29.0527,29.0252,29.0435,66763.0
2022-07-27 12:35:00,31.59,31.59,31.55,31.56,107329.0,29.0435,29.0435,29.0068,29.016,107329.0
2022-07-27 12:40:00,31.56,31.58,31.55,31.56,81463.0,29.016,29.0344,29.0068,29.016,81463.0
2022-07-27 12:45:00,31.56,31.58,31.55,31.57,76574.0,29.016,29.0344,29.0068,29.0252,76574.0
2022-07-27 12:50:00,31.57,31.58,31.56,31.56,20233.0,29.0252,29.0344,29.016,29.016,20233.0
2022-07-27 12:55:00,31.56,31.57,31.53,31.54,68554.0,29.016,29.0252,28.9884,28.9976,68554.0
2022-07-27 13:00:00,31.54,31.54,31.52,31.53,68164.0,28.9976,28.9976,28.9792,28.9884,68164.0
2022-07-27 13:05:00,31.53,31.54,31.5,31.51,83279.0,28.9884,28.9976,28.9608,28.97,83279.0
2022-07-27 13:10:00,31.52,31.53,31.51,31.53,90909.0,28.9792,28.9884,28.97,28.9884,90909.0
2022-07-27 13:15:00,31.53,31.53,31.5,31.52,98381.0,28.9884,28.9884,28.9608,28.9792,98381.0
2022-07-27 13:20:00,31.51,31.52,31.48,31.49,38596.0,28.97,28.9792,28.9424,28.9516,38596.0
2022-07-27 13:25:00,31.49,31.5,31.47,31.48,23839.0,28.9516,28.9608,28.9332,28.9424,23839.0
2022-07-27 13:30:00,31.48,31.48,31.46,31.46,35200.0,28.9424,28.9424,28.924,28.924,35200.0
2022-07-27 13:35:00,31.46,31.47,31.46,31.46,47174.0,28.924,28.9332,28.924,28.924,47174.0
2022-07-27 13:40:00,31.46,31.48,31.46,31.47,103594.0,28.924,28.9424,28.924,28.9332,103594.0
2022-07-27 13:45:00,31.46,31.48,31.46,31.48,34303.0,28.924,28.9424,28.924,28.9424,34303.0
2022-07-27 13:50:00,31.48,31.49,31.45,31.48,238243.0,28.9424,28.9516,28.9148,28.9424,238243.0
2022-07-27 13:55:00,31.48,31.5,31.47,31.48,296045.0,28.9424,28.9608,28.9332,28.9424,296045.0
2022-07-27 14:00:00,31.48,31.58,31.48,31.55,343218.0,28.9424,29.0344,28.9424,29.0068,343218.0
2022-07-27 14:05:00,31.54,31.54,31.44,31.47,95294.0,28.9976,28.9976,28.9056,28.9332,95294.0
2022-07-27 14:10:00,31.47,31.55,31.47,31.52,92553.0,28.9332,29.0068,28.9332,28.9792,92553.0
2022-07-27 14:15:00,31.52,31.55,31.52,31.55,112341.0,28.9792,29.0068,28.9792,29.0068,112341.0
2022-07-27 14:20:00,31.54,31.55,31.5,31.51,79455.0,28.9976,29.0068,28.9608,28.97,79455.0
2022-07-27 14:25:00,31.51,31.55,31.5,31.54,81036.0,28.97,29.0068,28.9608,28.9976,81036.0
2022-07-27 14:30:00,31.53,31.55,31.43,31.46,322905.0,28.9884,29.0068,28.8964,28.924,322905.0
2022-07-27 14:35:00,31.46,31.63,31.46,31.63,1075951.0,28.924,29.0803,28.924,29.0803,1075951.0
2022-07-27 14:40:00,31.63,31.69,31.63,31.69,350117.0,29.0803,29.1355,29.0803,29.1355,350117.0
2022-07-27 14:45:00,31.7,31.75,31.69,31.71,305637.0,29.1447,29.1906,29.1355,29.1539,305637.0
2022-07-27 14:50:00,31.71,31.79,31.71,31.77,277247.0,29.1539,29.2274,29.1539,29.209,277247.0
2022-07-27 14:55:00,31.77,31.78,31.69,31.7,239635.0,29.209,29.2182,29.1355,29.1447,239635.0
2022-07-27 15:00:00,31.71,31.75,31.67,31.75,252271.0,29.1539,29.1906,29.1171,29.1906,252271.0
2022-07-27 15:05:00,31.75,31.76,31.72,31.75,149571.0,29.1906,29.1998,29.1631,29.1906,149571.0
2022-07-27 15:10:00,31.74,31.76,31.7,31.71,263584.0,29.1815,29.1998,29.1447,29.1539,263584.0
2022-07-27 15:15:00,31.71,31.74,31.69,31.71,174287.0,29.1539,29.1815,29.1355,29.1539,174287.0
2022-07-27 15:20:00,31.71,31.77,31.69,31.76,395236.0,29.1539,29.209,29.1355,29.1998,395236.0
2022-07-27 15:25:00,31.77,31.83,31.77,31.83,213027.0,29.209,29.2642,29.209,29.2642,213027.0
2022-07-27 15:30:00,31.83,31.86,31.82,31.86,170300.0,29.2642,29.2918,29.255,29.2918,170300.0
2022-07-27 15:35:00,31.86,31.86,31.82,31.82,290264.0,29.2918,29.2918,29.255,29.255,290264.0
2022-07-27 15:40:00,31.83,31.84,31.81,31.84,740046.0,29.2642,29.2734,29.2458,29.2734,740046.0
2022-07-27 15:45:00,31.84,31.84,31.8,31.8,540688.0,29.2734,29.2734,29.2366,29.2366,540688.0
2022-07-27 15:50:00,31.81,31.81,31.79,31.81,1031490.0,29.2458,29.2458,29.2274,29.2458,1031490.0
2022-07-27 15:55:00,31.81,31.81,31.79,31.81,1467232.0,29.2458,29.2458,29.2274,29.2458,1467232.0
2022-07-28 09:30:00,31.55,31.64,31.54,31.58,540843.0,29.0068,29.0895,28.9976,29.0344,540843.0
2022-07-28 09:35:00,31.58,31.62,31.48,31.48,775222.0,29.0344,29.0711,28.9424,28.9424,775222.0
2022-07-28 09:40:00,31.48,31.48,31.41,31.43,482079.0,28.9424,28.9424,28.8781,28.8964,482079.0
2022-07-28 09:45:00,31.43,31.44,31.36,31.41,482147.0,28.8964,28.9056,28.8321,28.8781,482147.0
2022-07-28 09:50:00,31.41,31.41,31.23,31.25,338604.0,28.8781,28.8781,28.7126,28.731,338604.0
2022-07-28 09:55:00,31.25,31.3,31.24,31.27,725954.0,28.731,28.7769,28.7218,28.7493,725954.0
2022-07-28 10:00:00,31.27,31.29,31.23,31.26,154394.0,28.7493,28.7677,28.7126,28.7401,154394.0
2022-07-28 10:05:00,31.26,31.27,31.13,31.13,293833.0,28.7401,28.7493,28.6206,28.6206,293833.0
2022-07-28 10:10:00,31.14,31.15,31.05,31.06,733464.0,28.6298,28.639,28.5471,28.5563,733464.0
2022-07-28 10:15:00,31.06,31.07,30.99,31.0,431119.0,28.5563,28.5655,28.4919,28.5011,431119.0
2022-07-28 10:20:00,31.01,31.03,30.92,30.97,267146.0,28.5103,28.5287,28.4276,28.4735,267146.0
2022-07-28 10:25:00,30.97,30.99,30.92,30.96,515725.0,28.4735,28.4919,28.4276,28.4643,515725.0
2022-07-28 10:30:00,30.96,30.97,30.92,30.94,235314.0,28.4643,28.4735,28.4276,28.4459,235314.0
2022-07-28 10:35:00,30.94,31.05,30.94,31.01,362707.0,28.4459,28.5471,28.4459,28.5103,362707.0
2022-07-28 10:40:00,31.01,31.01,30.95,31.0,264982.0,28.5103,28.5103,28.4551,28.5011,264982.0
2022-07-28 10:45:00,31.0,31.09,30.99,31.09,299723.0,28.5011,28.5839,28.4919,28.5839,299723.0
2022-07-28 10:50:00,31.09,31.11,31.05,31.06,405478.0,28.5839,28.6022,28.5471,28.5563,405478.0
2022-07-28 10:55:00,31.05,31.09,31.05,31.09,225460.0,28.5471,28.5839,28.5471,28.5839,225460.0
2022-07-28 11:00:00,31.09,31.13,31.06,31.1,279486.0,28.5839,28.6206,28.5563,28.593,279486.0
2022-07-28 11:05:00,31.11,31.13,31.07,31.08,263459.0,28.6022,28.6206,28.5655,28.5747,263459.0
2022-07-28 11:10:00,31.08,31.13,31.07,31.12,167000.0,28.5747,28.6206,28.5655,28.6114,167000.0
2022-07-28 11:15:00,31.12,31.12,31.08,31.1,237249.0,28.6114,28.6114,28.5747,28.593,237249.0
2022-07-28 11:20:00,31.1,31.19,31.08,31.18,251360.0,28.593,28.6758,28.5747,28.6666,251360.0
2022-07-28 11:25:00,31.19,31.24,31.18,31.23,416483.0,28.6758,28.7218,28.6666,28.7126,416483.0
2022-07-28 11:30:00,31.24,31.25,31.18,31.22,522263.0,28.7218,28.731,28.6666,28.7034,522263.0
2022-07-28 11:35:00,31.21,31.22,31.18,31.2,177421.0,28.6942,28.7034,28.6666,28.685,177421.0
2022-07-28 11:40:00,31.2,31.23,31.19,31.23,170651.0,28.685,28.7126,28.6758,28.7126,170651.0
2022-07-28 11:45:00,31.23,31.24,31.18,31.21,406564.0,28.7126,28.7218,28.6666,28.6942,406564.0
2022-07-28 11:50:00,31.21,31.23,31.2,31.2,133162.0,28.6942,28.7126,28.685,28.685,133162.0
2022-07-28 11:55:00,31.2,31.2,31.16,31.17,130769.0,28.685,28.685,28.6482,28.6574,130769.0
2022-07-28 12:00:00,31.17,31.18,31.13,31.16,338867.0,28.6574,28.6666,28.6206,28.6482,338867.0
2022-07-28 12:05:00,31.16,31.18,31.15,31.17,123381.0,28.6482,28.6666,28.639,28.6574,123381.0
2022-07-28 12:10:00,31.17,31.18,31.14,31.16,333966.0,28.6574,28.6666,28.6298,28.6482,333966.0
2022-07-28 12:15:00,31.15,31.16,31.11,31.13,60088.0,28.639,28.6482,28.6022,28.6206,60088.0
2022-07-28 12:20:00,31.12,31.15,31.1,31.13,646705.0,28.6114,28.639,28.593,28.6206,646705.0
2022-07-28 12:25:00,31.14,31.18,31.12,31.17,177308.0,28.6298,28.6666,28.6114,28.6574,177308.0
2022-07-28 12:30:00,31.17,31.2,31.15,31.15,156563.0,28.6574,28.685,28.639,28.639,156563.0
2022-07-28 12:35:00,31.16,31.18,31.15,31.16,77705.0,28.6482,28.6666,28.639,28.6482,77705.0
2022-07-28 12:40:00,31.16,31.17,31.15,31.16,71114.0,28.6482,28.6574,28.639,28.6482,71114.0
2022-07-28 12:45:00,31.16,31.17,31.14,31.15,81421.0,28.6482,28.6574,28.6298,28.639,81421.0
2022-07-28 12:50:00,31.15,31.17,31.12,31.17,151522.0,28.639,28.6574,28.6114,28.6574,151522.0
2022-07-28 12:55:00,31.17,31.17,31.14,31.15,91855.0,28.6574,28.6574,28.6298,28.639,91855.0
2022-07-28 13:00:00,31.15,31.15,31.12,31.13,129891.0,28.639,28.639,28.6114,28.6206,129891.0
2022-07-28 13:05:00,31.12,31.15,31.12,31.15,111442.0,28.6114,28.639,28.6114,28.639,111442.0
2022-07-28 13:10:00,31.15,31.18,31.14,31.18,233559.0,28.639,28.6666,28.6298,28.6666,233559.0
2022-07-28 13:15:00,31.17,31.18,31.15,31.18,231665.0,28.6574,28.6666,28.639,28.6666,231665.0
2022-07-28 13:20:00,31.18,31.22,31.17,31.2,111711.0,28.6666,28.7034,28.6574,28.685,111711.0
2022-07-28 13:25:00,31.2,31.22,31.19,31.21,45059.0,28.685,28.7034,28.6758,28.6942,45059.0
2022-07-28 13:30:00,31.21,31.25,31.21,31.24,180458.0,28.6942,28.731,28.6942,28.7218,180458.0
2022-07-28 13:35:00,31.24,31.29,31.24,31.29,77302.0,28.7218,28.7677,28.7218,28.7677,77302.0
2022-07-28 13:40:00,31.29,31.33,31.28,31.32,270028.0,28.7677,28.8045,28.7585,28.7953,270028.0
2022-07-28 13:45:00,31.32,31.33,31.29,31.33,133807.0,28.7953,28.8045,28.7677,28.8045,133807.0
2022-07-28 13:50:00,31.32,31.33,31.29,31.3,82267.0,28.7953,28.8045,28.7677,28.7769,82267.0
2022-07-28 13:55:00,31.3,31.33,31.29,31.32,102734.0,28.7769,28.8045,28.7677,28.7953,102734.0
2022-07-28 14:00:00,31.32,31.32,31.3,31.31,38887.0,28.7953,28.7953,28.7769,28.7861,38887.0
2022-07-28 14:05:00,31.32,31.32,31.27,31.3,125358.0,28.7953,28.7953,28.7493,28.7769,125358.0
2022-07-28 14:10:00,31.3,31.33,31.29,31.3,361972.0,28.7769,28.8045,28.7677,28.7769,361972.0
2022-07-28 14:15:00,31.3,31.34,31.3,31.34,224837.0,28.7769,28.8137,28.7769,28.8137,224837.0
2022-07-28 14:20:00,31.34,31.34,31.31,31.32,188788.0,28.8137,28.8137,28.7861,28.7953,188788.0
2022-07-28 14:25:00,31.33,31.33,31.31,31.32,158377.0,28.8045,28.8045,28.7861,28.7953,158377.0
2022-07-28 14:30:00,31.32,31.33,31.29,31.33,206266.0,28.7953,28.8045,28.7677,28.8045,206266.0
2022-07-28 14:35:00,31.32,31.34,31.31,31.33,150103.0,28.7953,28.8137,28.7861,28.8045,150103.0
2022-07-28 14:40:00,31.32,31.35,31.32,31.35,63770.0,28.7953,28.8229,28.7953,28.8229,63770.0
2022-07-28 14:45:00,31.35,31.36,31.34,31.36,97302.0,28.8229,28.8321,28.8137,28.8321,97302.0
2022-07-28 14:50:00,31.36,31.37,31.35,31.37,66115.0,28.8321,28.8413,28.8229,28.8413,66115.0
2022-07-28 14:55:00,31.37,31.39,31.36,31.39,145615.0,28.8413,28.8597,28.8321,28.8597,145615.0
2022-07-28 15:00:00,31.39,31.41,31.38,31.41,206847.0,28.8597,28.8781,28.8505,28.8781,206847.0
2022-07-28 15:05:00,31.41,31.42,31.38,31.4,314332.0,28.8781,28.8872,28.8505,28.8689,314332.0
2022-07-28 15:10:00,31.4,31.41,31.39,31.41,140676.0,28.8689,28.8781,28.8597,28.8781,140676.0
2022-07-28 15:15:00,31.41,31.41,31.38,31.39,104771.0,28.8781,28.8781,28.8505,28.8597,104771.0
2022-07-28 15:20:00,31.39,31.39,31.38,31.39,45972.0,28.8597,28.8597,28.8505,28.8597,45972.0
2022-07-28 15:25:00,31.39,31.41,31.39,31.41,138065.0,28.8597,28.8781,28.8597,28.8781,138065.0
2022-07-28 15:30:00,31.41,31.41,31.39,31.4,203185.0,28.8781,28.8781,28.8597,28.8689,203185.0
2022-07-28 15:35:00,31.4,31.4,31.38,31.39,213796.0,28.8689,28.8689,28.8505,28.8597,213796.0
2022-07-28 15:40:00,31.39,31.41,31.38,31.4,268974.0,28.8597,28.8781,28.8505,28.8689,268974.0
2022-07-28 15:45:00,31.41,31.44,31.39,31.42,723421.0,28.8781,28.9056,28.8597,28.8872,723421.0
2022-07-28 15:50:00,31.42,31.43,31.39,31.41,521326.0,28.8872,28.8964,28.8597,28.8781,521326.0
2022-07-28 15:55:00,31.41,31.41,31.37,31.38,1395729.0,28.8781,28.8781,28.8413,28.8505,1395729.0
2022-07-29 09:30:00,30.24,30.3,30.17,30.18,1083963.0,27.8024,27.8575,27.738,27.7472,1083963.0
2022-07-29 09:35:00,30.17,30.19,30.07,30.09,2169103.0,27.738,27.7564,27.6461,27.6645,2169103.0
2022-07-29 09:40:00,30.1,30.29,30.08,30.22,1410489.0,27.6737,27.8483,27.6553,27.784,1410489.0
2022-07-29 09:45:00,30.21,30.25,30.14,30.15,813782.0,27.7748,27.8116,27.7104,27.7196,813782.0
2022-07-29 09:50:00,30.14,30.17,30.07,30.1,859257.0,27.7104,27.738,27.6461,27.6737,859257.0
2022-07-29 09:55:00,30.1,30.17,30.08,30.11,659170.0,27.6737,27.738,27.6553,27.6828,659170.0
2022-07-29 10:00:00,30.11,30.22,30.08,30.2,766872.0,27.6828,27.784,27.6553,27.7656,766872.0
2022-07-29 10:05:00,30.2,30.28,30.14,30.15,522757.0,27.7656,27.8391,27.7104,27.7196,522757.0
2022-07-29 10:10:00,30.14,30.18,30.12,30.14,388905.0,27.7104,27.7472,27.692,27.7104,388905.0
2022-07-29 10:15:00,30.15,30.18,30.11,30.16,303268.0,27.7196,27.7472,27.6828,27.7288,303268.0
2022-07-29 10:20:00,30.17,30.22,30.16,30.2,407083.0,27.738,27.784,27.7288,27.7656,407083.0
2022-07-29 10:25:00,30.2,30.27,30.19,30.21,286530.0,27.7656,27.83,27.7564,27.7748,286530.0
2022-07-29 10:30:00,30.21,30.24,30.16,30.19,302613.0,27.7748,27.8024,27.7288,27.7564,302613.0
2022-07-29 10:35:00,30.2,30.31,30.19,30.3,638453.0,27.7656,27.8667,27.7564,27.8575,638453.0
2022-07-29 10:40:00,30.3,30.4,30.29,30.4,382034.0,27.8575,27.9495,27.8483,27.9495,382034.0
2022-07-29 10:45:00,30.4,30.4,30.33,30.34,316822.0,27.9495,27.9495,27.8851,27.8943,316822.0
2022-07-29 10:50:00,30.35,30.36,30.3,30.32,222581.0,27.9035,27.9127,27.8575,27.8759,222581.0
2022-07-29 10:55:00,30.32,30.33,30.25,30.25,232731.0,27.8759,27.8851,27.8116,27.8116,232731.0
2022-07-29 11:00:00,30.26,30.26,30.22,30.26,216640.0,27.8208,27.8208,27.784,27.8208,216640.0
2022-07-29 11:05:00,30.26,30.31,30.25,30.3,259534.0,27.8208,27.8667,27.8116,27.8575,259534.0
2022-07-29 11:10:00,30.3,30.32,30.27,30.3,348494.0,27.8575,27.8759,27.83,27.8575,348494.0
2022-07-29 11:15:00,30.3,30.31,30.24,30.29,236161.0,27.8575,27.8667,27.8024,27.8483,236161.0
2022-07-29 11:20:00,30.28,30.31,30.26,30.28,125049.0,27.8391,27.8667,27.8208,27.8391,125049.0
2022-07-29 11:25:00,30.28,30.34,30.27,30.34,842621.0,27.8391,27.8943,27.83,27.8943,842621.0
2022-07-29 11:30:00,30.34,30.37,30.31,30.33,838537.0,27.8943,27.9219,27.8667,27.8851,838537.0
2022-07-29 11:35:00,30.33,30.38,30.33,30.37,603834.0,27.8851,27.9311,27.8851,27.9219,603834.0
2022-07-29 11:40:00,30.37,30.44,30.36,30.43,314558.0,27.9219,27.9862,27.9127,27.9771,314558.0
2022-07-29 11:45:00,30.43,30.44,30.37,30.37,530742.0,27.9771,27.9862,27.9219,27.9219,530742.0
2022-07-29 11:50:00,30.37,30.38,30.34,30.35,194623.0,27.9219,27.9311,27.8943,27.9035,194623.0
2022-07-29 11:55:00,30.35,30.35,30.32,30.35,233836.0,27.9035,27.9035,27.8759,27.9035,233836.0
2022-07-29 12:00:00,30.35,30.37,30.33,30.36,190448.0,27.9035,27.9219,27.8851,27.9127,190448.0
2022-07-29 12:05:00,30.36,30.36,30.31,30.32,212111.0,27.9127,27.9127,27.8667,27.8759,212111.0
2022-07-29 12:10:00,30.32,30.34,30.29,30.31,139156.0,27.8759,27.8943,27.8483,27.8667,139156.0
2022-07-29 12:15:00,30.31,30.35,30.31,30.34,251735.0,27.8667,27.9035,27.8667,27.8943,251735.0
2022-07-29 12:20:00,30.34,30.34,30.3,30.3,301146.0,27.8943,27.8943,27.8575,27.8575,301146.0
2022-07-29 12:25:00,30.3,30.31,30.22,30.25,734298.0,27.8575,27.8667,27.784,27.8116,734298.0
2022-07-29 12:30:00,30.25,30.26,30.21,30.22,127709.0,27.8116,27.8208,27.7748,27.784,127709.0
2022-07-29 12:35:00,30.21,30.26,30.19,30.25,186595.0,27.7748,27.8208,27.7564,27.8116,186595.0
2022-07-29 12:40:00,30.26,30.26,30.23,30.25,117397.0,27.8208,27.8208,27.7932,27.8116,117397.0
2022-07-29 12:45:00,30.25,30.29,30.24,30.28,141257.0,27.8116,27.8483,27.8024,27.8391,141257.0
2022-07-29 12:50:00,30.27,30.31,30.27,30.3,154564.0,27.83,27.8667,27.83,27.8575,154564.0
2022-07-29 12:55:00,30.3,30.31,30.29,30.3,57166.0,27.8575,27.8667,27.8483,27.8575,57166.0
2022-07-29 13:00:00,30.3,30.3,30.26,30.27,194317.0,27.8575,27.8575,27.8208,27.83,194317.0
2022-07-29 13:05:00,30.27,30.28,30.25,30.27,342371.0,27.83,27.8391,27.8116,27.83,342371.0
2022-07-29 13:10:00,30.26,30.31,30.26,30.3,208952.0,27.8208,27.8667,27.8208,27.8575,208952.0
2022-07-29 13:15:00,30.3,30.32,30.28,30.3,125068.0,27.8575,27.8759,27.8391,27.8575,125068.0
2022-07-29 13:20:00,30.3,30.3,30.27,30.29,131177.0,27.8575,27.8575,27.83,27.8483,131177.0
2022-07-29 13:25:00,30.29,30.29,30.26,30.27,47055.0,27.8483,27.8483,27.8208,27.83,47055.0
2022-07-29 13:30:00,30.27,30.28,30.26,30.28,66322.0,27.83,27.8391,27.8208,27.8391,66322.0
2022-07-29 13:35:00,30.28,30.29,30.27,30.29,73437.0,27.8391,27.8483,27.83,27.8483,73437.0
2022-07-29 13:40:00,30.29,30.29,30.27,30.29,64375.0,27.8483,27.8483,27.83,27.8483,64375.0
2022-07-29 13:45:00,30.29,30.3,30.28,30.29,73251.0,27.8483,27.8575,27.8391,27.8483,73251.0
2022-07-29 13:50:00,30.29,30.32,30.28,30.3,105237.0,27.8483,27.8759,27.8391,27.8575,105237.0
2022-07-29 13:55:00,30.3,30.3,30.26,30.27,63677.0,27.8575,27.8575,27.8208,27.83,63677.0
2022-07-29 14:00:00,30.27,30.27,30.23,30.24,96246.0,27.83,27.83,27.7932,27.8024,96246.0
2022-07-29 14:05:00,30.25,30.25,30.23,30.25,113955.0,27.8116,27.8116,27.7932,27.8116,113955.0
2022-07-29 14:10:00,30.25,30.26,30.24,30.26,38590.0,27.8116,27.8208,27.8024,27.8208,38590.0
2022-07-29 14:15:00,30.26,30.26,30.24,30.25,147112.0,27.8208,27.8208,27.8024,27.8116,147112.0
2022-07-29 14:20:00,30.24,30.25,30.24,30.25,69395.0,27.8024,27.8116,27.8024,27.8116,69395.0
2022-07-29 14:25:00,30.25,30.25,30.24,30.25,50323.0,27.8116,27.8116,27.8024,27.8116,50323.0
2022-07-29 14:30:00,30.25,30.25,30.24,30.25,66357.0,27.8116,27.8116,27.8024,27.8116,66357.0
2022-07-29 14:35:00,30.25,30.27,30.24,30.27,315946.0,27.8116,27.83,27.8024,27.83,315946.0
2022-07-29 14:40:00,30.27,30.27,30.24,30.26,259777.0,27.83,27.83,27.8024,27.8208,259777.0
2022-07-29 14:45:00,30.26,30.27,30.25,30.26,79981.0,27.8208,27.83,27.8116,27.8208,79981.0
2022-07-29 14:50:00,30.26,30.27,30.25,30.27,73712.0,27.8208,27.83,27.8116,27.83,73712.0
2022-07-29 14:55:00,30.27,30.31,30.26,30.3,289987.0,27.83,27.8667,27.8208,27.8575,289987.0
2022-07-29 15:00:00,30.3,30.37,30.29,30.36,368312.0,27.8575,27.9219,27.8483,27.9127,368312.0
2022-07-29 15:05:00,30.36,30.36,30.33,30.35,364276.0,27.9127,27.9127,27.8851,27.9035,364276.0
2022-07-29 15:10:00,30.35,30.37,30.35,30.36,269349.0,27.9035,27.9219,27.9035,27.9127,269349.0
2022-07-29 15:15:00,30.36,30.37,30.34,30.37,205915.0,27.9127,27.9219,27.8943,27.9219,205915.0
2022-07-29 15:20:00,30.37,30.37,30.36,30.37,84732.0,27.9219,27.9219,27.9127,27.9219,84732.0
2022-07-29 15:25:00,30.37,30.38,30.35,30.36,326722.0,27.9219,27.9311,27.9035,27.9127,326722.0
2022-07-29 15:30:00,30.36,30.38,30.35,30.37,513337.0,27.9127,27.9311,27.9035,27.9219,513337.0
2022-07-29 15:35:00,30.38,30.39,30.37,30.38,654466.0,27.9311,27.9403,27.9219,27.9311,654466.0
2022-07-29 15:40:00,30.38,30.39,30.37,30.39,927313.0,27.9311,27.9403,27.9219,27.9403,927313.0
2022-07-29 15:45:00,30.39,30.39,30.36,30.37,838297.0,27.9403,27.9403,27.9127,27.9219,838297.0
2022-07-29 15:50:00,30.37,30.39,30.34,30.37,1645542.0,27.9219,27.9403,27.8943,27.9219,1645542.0
2022-07-29 15:55:00,30.37,30.39,30.34,30.39,3824451.0,27.9219,27.9403,27.8943,27.9403,3824451.0
2022-08-01 09:30:00,29.95,29.97,29.62,29.83,1295728.0,27.5357,27.5541,27.2323,27.4254,1295728.0
2022-08-01 09:35:00,29.82,29.88,29.64,29.8,1498752.0,27.4162,27.4714,27.2507,27.3978,1498752.0
2022-08-01 09:40:00,29.8,29.93,29.73,29.9,741630.0,27.3978,27.5174,27.3335,27.4898,741630.0
2022-08-01 09:45:00,29.9,30.07,29.89,30.05,512363.0,27.4898,27.6461,27.4806,27.6277,512363.0
2022-08-01 09:50:00,30.05,30.12,30.02,30.06,696813.0,27.6277,27.692,27.6001,27.6369,696813.0
2022-08-01 09:55:00,30.06,30.06,29.97,29.99,943341.0,27.6369,27.6369,27.5541,27.5725,943341.0
2022-08-01 10:00:00,29.99,30.1,29.97,30.07,313204.0,27.5725,27.6737,27.5541,27.6461,313204.0
2022-08-01 10:05:00,30.06,30.14,30.03,30.05,182222.0,27.6369,27.7104,27.6093,27.6277,182222.0
2022-08-01 10:10:00,30.06,30.13,30.05,30.11,590683.0,27.6369,27.7012,27.6277,27.6828,590683.0
2022-08-01 10:15:00,30.1,30.12,30.0,30.02,479193.0,27.6737,27.692,27.5817,27.6001,479193.0
2022-08-01 10:20:00,30.02,30.02,29.96,29.98,326105.0,27.6001,27.6001,27.5449,27.5633,326105.0
2022-08-01 10:25:00,29.98,30.01,29.95,29.99,268420.0,27.5633,27.5909,27.5357,27.5725,268420.0
2022-08-01 10:30:00,29.99,30.03,29.97,30.01,107283.0,27.5725,27.6093,27.5541,27.5909,107283.0
2022-08-01 10:35:00,30.01,30.08,30.0,30.03,192348.0,27.5909,27.6553,27.5817,27.6093,192348.0
2022-08-01 10:40:00,30.03,30.07,30.02,30.05,475788.0,27.6093,27.6461,27.6001,27.6277,475788.0
2022-08-01 10:45:00,30.05,30.15,30.04,30.14,722860.0,27.6277,27.7196,27.6185,27.7104,722860.0
2022-08-01 10:50:00,30.14,30.16,30.12,30.14,211212.0,27.7104,27.7288,27.692,27.7104,211212.0
2022-08-01 10:55:00,30.13,30.13,30.08,30.08,315825.0,27.7012,27.7012,27.6553,27.6553,315825.0
2022-08-01 11:00:00,30.09,30.1,30.06,30.06,828412.0,27.6645,27.6737,27.6369,27.6369,828412.0
2022-08-01 11:05:00,30.07,30.07,30.02,30.04,374353.0,27.6461,27.6461,27.6001,27.6185,374353.0
2022-08-01 11:10:00,30.04,30.06,30.02,30.06,291729.0,27.6185,27.6369,27.6001,27.6369,291729.0
2022-08-01 11:15:00,30.06,30.07,30.0,30.0,388156.0,27.6369,27.6461,27.5817,27.5817,388156.0
2022-08-01 11:20:00,30.0,30.03,29.98,30.02,256793.0,27.5817,27.6093,27.5633,27.6001,256793.0
2022-08-01 11:25:00,30.03,30.04,29.99,29.99,230824.0,27.6093,27.6185,27.5725,27.5725,230824.0
2022-08-01 11:30:00,29.99,30.0,29.95,29.96,243309.0,27.5725,27.5817,27.5357,27.5449,243309.0
2022-08-01 11:35:00,29.96,29.99,29.94,29.97,289177.0,27.5449,27.5725,27.5266,27.5541,289177.0
2022-08-01 11:40:00,29.97,29.99,29.95,29.98,99508.0,27.5541,27.5725,27.5357,27.5633,99508.0
2022-08-01 11:45:00,29.99,30.01,29.97,29.98,136141.0,27.5725,27.5909,27.5541,27.5633,136141.0
2022-08-01 11:50:00,29.97,29.98,29.95,29.96,280174.0,27.5541,27.5633,27.5357,27.5449,280174.0
2022-08-01 11:55:00,29.96,29.97,29.91,29.95,1186831.0,27.5449,27.5541,27.499,27.5357,1186831.0
2022-08-01 12:00:00,29.95,29.98,29.94,29.95,184073.0,27.5357,27.5633,27.5266,27.5357,184073.0
2022-08-01 12:05:00,29.95,29.97,29.92,29.95,109341.0,27.5357,27.5541,27.5082,27.5357,109341.0
2022-08-01 12:10:00,29.95,29.97,29.89,29.92,302848.0,27.5357,27.5541,27.4806,27.5082,302848.0
2022-08-01 12:15:00,29.93,29.93,29.89,29.93,93875.0,27.5174,27.5174,27.4806,27.5174,93875.0
2022-08-01 12:20:00,29.93,29.96,29.92,29.95,104131.0,27.5174,27.5449,27.5082,27.5357,104131.0
2022-08-01 12:25:00,29.94,29.96,29.92,29.93,164017.0,27.5266,27.5449,27.5082,27.5174,164017.0
2022-08-01 12:30:00,29.93,29.93,29.86,29.9,668221.0,27.5174,27.5174,27.453,27.4898,668221.0
2022-08-01 12:35:00,29.9,29.92,29.88,29.91,241203.0,27.4898,27.5082,27.4714,27.499,241203.0
2022-08-01 12:40:00,29.91,29.93,29.86,29.9,1171599.0,27.499,27.5174,27.453,27.4898,1171599.0
2022-08-01 12:45:00,29.9,29.93,29.89,29.93,366049.0,27.4898,27.5174,27.4806,27.5174,366049.0
2022-08-01 12:50:00,29.93,29.94,29.91,29.93,109281.0,27.5174,27.5266,27.499,27.5174,109281.0
2022-08-01 12:55:00,29.92,29.92,29.88,29.9,572837.0,27.5082,27.5082,27.4714,27.4898,572837.0
2022-08-01 13:00:00,29.9,29.9,29.82,29.83,339562.0,27.4898,27.4898,27.4162,27.4254,339562.0
2022-08-01 13:05:00,29.84,29.86,29.82,29.85,187752.0,27.4346,27.453,27.4162,27.4438,187752.0
2022-08-01 13:10:00,29.85,29.87,29.82,29.87,468187.0,27.4438,27.4622,27.4162,27.4622,468187.0
2022-08-01 13:15:00,29.87,29.88,29.82,29.83,150765.0,27.4622,27.4714,27.4162,27.4254,150765.0
2022-08-01 13:20:00,29.82,29.86,29.81,29.84,173516.0,27.4162,27.453,27.407,27.4346,173516.0
2022-08-01 13:25:00,29.84,29.85,29.81,29.82,69272.0,27.4346,27.4438,27.407,27.4162,69272.0
2022-08-01 13:30:00,29.82,29.83,29.8,29.82,111146.0,27.4162,27.4254,27.3978,27.4162,111146.0
2022-08-01 13:35:00,29.82,29.85,29.81,29.83,152914.0,27.4162,27.4438,27.407,27.4254,152914.0
2022-08-01 13:40:00,29.84,29.84,29.81,29.83,118734.0,27.4346,27.4346,27.407,27.4254,118734.0
2022-08-01 13:45:00,29.82,29.83,29.8,29.83,143415.0,27.4162,27.4254,27.3978,27.4254,143415.0
2022-08-01 13:50:00,29.82,29.84,29.81,29.82,108688.0,27.4162,27.4346,27.407,27.4162,108688.0
2022-08-01 13:55:00,29.82,29.86,29.81,29.85,340247.0,27.4162,27.453,27.407,27.4438,340247.0
2022-08-01 14:00:00,29.85,29.85,29.82,29.84,593143.0,27.4438,27.4438,27.4162,27.4346,593143.0
2022-08-01 14:05:00,29.84,29.86,29.82,29.85,338276.0,27.4346,27.453,27.4162,27.4438,338276.0
2022-08-01 14:10:00,29.85,29.85,29.82,29.85,134640.0,27.4438,27.4438,27.4162,27.4438,134640.0
2022-08-01 14:15:00,29.85,29.86,29.83,29.83,157736.0,27.4438,27.453,27.4254,27.4254,157736.0
2022-08-01 14:20:00,29.84,29.85,29.83,29.85,122987.0,27.4346,27.4438,27.4254,27.4438,122987.0
2022-08-01 14:25:00,29.85,29.86,29.82,29.84,129031.0,27.4438,27.453,27.4162,27.4346,129031.0
2022-08-01 14:30:00,29.84,29.84,29.82,29.83,140316.0,27.4346,27.4346,27.4162,27.4254,140316.0
2022-08-01 14:35:00,29.83,29.84,29.82,29.84,112923.0,27.4254,27.4346,27.4162,27.4346,112923.0
2022-08-01 14:40:00,29.84,29.85,29.81,29.82,209837.0,27.4346,27.4438,27.407,27.4162,209837.0
2022-08-01 14:45:00,29.82,29.82,29.79,29.8,278679.0,27.4162,27.4162,27.3886,27.3978,278679.0
2022-08-01 14:50:00,29.8,29.83,29.79,29.82,140585.0,27.3978,27.4254,27.3886,27.4162,140585.0
2022-08-01 14:55:00,29.83,29.86,29.82,29.85,115962.0,27.4254,27.453,27.4162,27.4438,115962.0
2022-08-01 15:00:00,29.85,29.86,29.82,29.86,158723.0,27.4438,27.453,27.4162,27.453,158723.0
2022-08-01 15:05:00,29.86,29.89,29.85,29.89,88654.0,27.453,27.4806,27.4438,27.4806,88654.0
2022-08-01 15:10:00,29.89,29.9,29.87,29.89,105495.0,27.4806,27.4898,27.4622,27.4806,105495.0
2022-08-01 15:15:00,29.9,29.9,29.88,29.89,137679.0,27.4898,27.4898,27.4714,27.4806,137679.0
2022-08-01 15:20:00,29.89,29.89,29.86,29.88,274969.0,27.4806,27.4806,27.453,27.4714,274969.0
2022-08-01 15:25:00,29.87,29.88,29.86,29.87,130683.0,27.4622,27.4714,27.453,27.4622,130683.0
2022-08-01 15:30:00,29.88,29.94,29.87,29.94,191831.0,27.4714,27.5266,27.4622,27.5266,191831.0
2022-08-01 15:35:00,29.94,29.95,29.93,29.95,208388.0,27.5266,27.5357,27.5174,27.5357,208388.0
2022-08-01 15:40:00,29.95,29.98,29.95,29.96,413704.0,27.5357,27.5633,27.5357,27.5449,413704.0
2022-08-01 15:45:00,29.96,29.98,29.94,29.96,1063611.0,27.5449,27.5633,27.5266,27.5449,1063611.0
2022-08-01 15:50:00,29.96,30.0,29.95,29.99,674003.0,27.5449,27.5817,27.5357,27.5725,674003.0
2022-08-01 15:55:00,29.99,30.01,29.97,29.97,1308007.0,27.5725,27.5909,27.5541,27.5541,1308007.0
2022-08-02 09:30:00,29.36,29.75,29.3,29.63,3329338.0,26.9933,27.3519,26.9381,27.2415,3329338.0
2022-08-02 09:35:00,29.63,29.71,29.58,29.62,3005483.0,27.2415,27.3151,27.1956,27.2323,3005483.0
2022-08-02 09:40:00,29.62,29.63,29.4,29.44,2477582.0,27.2323,27.2415,27.0301,27.0669,2477582.0
2022-08-02 09:45:00,29.44,29.52,29.36,29.39,2627450.0,27.0669,27.1404,26.9933,27.0209,2627450.0
2022-08-02 09:50:00,29.39,29.46,29.33,29.37,1931393.0,27.0209,27.0852,26.9657,27.0025,1931393.0
2022-08-02 09:55:00,29.37,29.42,29.29,29.34,1484045.0,27.0025,27.0485,26.9289,26.9749,1484045.0
2022-08-02 10:00:00,29.34,29.38,29.28,29.37,1796523.0,26.9749,27.0117,26.9198,27.0025,1796523.0
2022-08-02 10:05:00,29.37,29.43,29.34,29.35,538668.0,27.0025,27.0577,26.9749,26.9841,538668.0
2022-08-02 10:10:00,29.34,29.38,29.28,29.36,1047079.0,26.9749,27.0117,26.9198,26.9933,1047079.0
2022-08-02 10:15:00,29.36,29.48,29.35,29.44,704701.0,26.9933,27.1036,26.9841,27.0669,704701.0
2022-08-02 10:20:00,29.44,29.45,29.3,29.33,408245.0,27.0669,27.0761,26.9381,26.9657,408245.0
2022-08-02 10:25:00,29.33,29.4,29.32,29.4,313415.0,26.9657,27.0301,26.9565,27.0301,313415.0
2022-08-02 10:30:00,29.41,29.45,29.37,29.37,443061.0,27.0393,27.0761,27.0025,27.0025,443061.0
2022-08-02 10:35:00,29.37,29.39,29.33,29.37,366986.0,27.0025,27.0209,26.9657,27.0025,366986.0
2022-08-02 10:40:00,29.37,29.5,29.34,29.5,718331.0,27.0025,27.122,26.9749,27.122,718331.0
2022-08-02 10:45:00,29.5,29.66,29.49,29.65,698936.0,27.122,27.2691,27.1128,27.2599,698936.0
2022-08-02 10:50:00,29.65,29.8,29.63,29.79,1629530.0,27.2599,27.3978,27.2415,27.3886,1629530.0
2022-08-02 10:55:00,29.79,29.87,29.66,29.87,2112871.0,27.3886,27.4622,27.2691,27.4622,2112871.0
2022-08-02 11:00:00,29.87,29.97,29.79,29.81,2672112.0,27.4622,27.5541,27.3886,27.407,2672112.0
2022-08-02 11:05:00,29.81,29.86,29.75,29.79,1115826.0,27.407,27.453,27.3519,27.3886,1115826.0
2022-08-02 11:10:00,29.78,29.78,29.69,29.71,417335.0,27.3794,27.3794,27.2967,27.3151,417335.0
2022-08-02 11:15:00,29.71,29.79,29.68,29.75,264762.0,27.3151,27.3886,27.2875,27.3519,264762.0
2022-08-02 11:20:00,29.75,29.77,29.69,29.76,441812.0,27.3519,27.3703,27.2967,27.3611,441812.0
2022-08-02 11:25:00,29.77,29.88,29.75,29.87,807354.0,27.3703,27.4714,27.3519,27.4622,807354.0
2022-08-02 11:30:00,29.87,29.87,29.74,29.77,1010909.0,27.4622,27.4622,27.3427,27.3703,1010909.0
2022-08-02 11:35:00,29.76,29.86,29.76,29.82,250774.0,27.3611,27.453,27.3611,27.4162,250774.0
2022-08-02 11:40:00,29.83,29.85,29.78,29.84,258973.0,27.4254,27.4438,27.3794,27.4346,258973.0
2022-08-02 11:45:00,29.84,29.88,29.82,29.87,217254.0,27.4346,27.4714,27.4162,27.4622,217254.0
2022-08-02 11:50:00,29.87,29.89,29.85,29.87,499049.0,27.4622,27.4806,27.4438,27.4622,499049.0
2022-08-02 11:55:00,29.87,29.9,29.84,29.87,290930.0,27.4622,27.4898,27.4346,27.4622,290930.0
2022-08-02 12:00:00,29.87,29.9,29.85,29.89,351411.0,27.4622,27.4898,27.4438,27.4806,351411.0
2022-08-02 12:05:00,29.89,29.89,29.87,29.88,133692.0,27.4806,27.4806,27.4622,27.4714,133692.0
2022-08-02 12:10:00,29.88,29.99,29.86,29.99,1021016.0,27.4714,27.5725,27.453,27.5725,1021016.0
2022-08-02 12:15:00,29.99,30.05,29.98,30.05,316739.0,27.5725,27.6277,27.5633,27.6277,316739.0
2022-08-02 12:20:00,30.05,30.13,30.04,30.13,493021.0,27.6277,27.7012,27.6185,27.7012,493021.0
2022-08-02 12:25:00,30.13,30.14,30.07,30.1,349931.0,27.7012,27.7104,27.6461,27.6737,349931.0
2022-08-02 12:30:00,30.1,30.11,30.07,30.08,246860.0,27.6737,27.6828,27.6461,27.6553,246860.0
2022-08-02 12:35:00,30.09,30.1,30.06,30.1,171439.0,27.6645,27.6737,27.6369,27.6737,171439.0
2022-08-02 12:40:00,30.09,30.21,30.08,30.21,161677.0,27.6645,27.7748,27.6553,27.7748,161677.0
2022-08-02 12:45:00,30.21,30.21,30.1,30.11,572581.0,27.7748,27.7748,27.6737,27.6828,572581.0
2022-08-02 12:50:00,30.12,30.12,30.08,30.1,129887.0,27.692,27.692,27.6553,27.6737,129887.0
2022-08-02 12:55:00,30.1,30.11,30.06,30.07,498253.0,27.6737,27.6828,27.6369,27.6461,498253.0
2022-08-02 13:00:00,30.07,30.08,29.98,29.99,1087763.0,27.6461,27.6553,27.5633,27.5725,1087763.0
2022-08-02 13:05:00,29.99,30.02,29.97,30.0,322083.0,27.5725,27.6001,27.5541,27.5817,322083.0
2022-08-02 13:10:00,30.0,30.01,29.98,30.01,104980.0,27.5817,27.5909,27.5633,27.5909,104980.0
2022-08-02 13:15:00,30.0,30.01,29.97,29.98,140256.0,27.5817,27.5909,27.5541,27.5633,140256.0
2022-08-02 13:20:00,29.98,29.99,29.95,29.96,107296.0,27.5633,27.5725,27.5357,27.5449,107296.0
2022-08-02 13:25:00,29.96,29.97,29.89,29.91,486118.0,27.5449,27.5541,27.4806,27.499,486118.0
2022-08-02 13:30:00,29.91,29.91,29.85,29.85,448244.0,27.499,27.499,27.4438,27.4438,448244.0
2022-08-02 13:35:00,29.86,29.88,29.83,29.84,302971.0,27.453,27.4714,27.4254,27.4346,302971.0
2022-08-02 13:40:00,29.84,29.91,29.83,29.9,161469.0,27.4346,27.499,27.4254,27.4898,161469.0
2022-08-02 13:45:00,29.89,29.9,29.84,29.87,89426.0,27.4806,27.4898,27.4346,27.4622,89426.0
2022-08-02 13:50:00,29.87,29.91,29.86,29.91,70073.0,27.4622,27.499,27.453,27.499,70073.0
2022-08-02 13:55:00,29.91,29.92,29.89,29.92,66757.0,27.499,27.5082,27.4806,27.5082,66757.0
2022-08-02 14:00:00,29.92,29.96,29.9,29.93,127091.0,27.5082,27.5449,27.4898,27.5174,127091.0
2022-08-02 14:05:00,29.93,29.96,29.91,29.95,90741.0,27.5174,27.5449,27.499,27.5357,90741.0
2022-08-02 14:10:00,29.95,29.98,29.94,29.96,102164.0,27.5357,27.5633,27.5266,27.5449,102164.0
2022-08-02 14:15:00,29.96,29.97,29.94,29.95,45395.0,27.5449,27.5541,27.5266,27.5357,45395.0
2022-08-02 14:20:00,29.95,29.98,29.92,29.95,162885.0,27.5357,27.5633,27.5082,27.5357,162885.0
2022-08-02 14:25:00,29.95,29.97,29.94,29.96,53843.0,27.5357,27.5541,27.5266,27.5449,53843.0
2022-08-02 14:30:00,29.96,30.03,29.96,30.01,314133.0,27.5449,27.6093,27.5449,27.5909,314133.0
2022-08-02 14:35:00,30.01,30.03,29.99,30.01,285502.0,27.5909,27.6093,27.5725,27.5909,285502.0
2022-08-02 14:40:00,30.01,30.02,29.99,30.01,97982.0,27.5909,27.6001,27.5725,27.5909,97982.0
2022-08-02 14:45:00,30.01,30.01,29.96,30.01,113824.0,27.5909,27.5909,27.5449,27.5909,113824.0
2022-08-02 14:50:00,30.01,30.02,29.94,29.98,208056.0,27.5909,27.6001,27.5266,27.5633,208056.0
2022-08-02 14:55:00,29.97,29.97,29.93,29.94,163133.0,27.5541,27.5541,27.5174,27.5266,163133.0
2022-08-02 15:00:00,29.94,29.97,29.93,29.96,168652.0,27.5266,27.5541,27.5174,27.5449,168652.0
2022-08-02 15:05:00,29.95,29.97,29.94,29.97,143324.0,27.5357,27.5541,27.5266,27.5541,143324.0
2022-08-02 15:10:00,29.97,29.98,29.94,29.98,160257.0,27.5541,27.5633,27.5266,27.5633,160257.0
2022-08-02 15:15:00,29.98,29.99,29.88,29.88,844794.0,27.5633,27.5725,27.4714,27.4714,844794.0
2022-08-02 15:20:00,29.88,29.9,29.82,29.83,430878.0,27.4714,27.4898,27.4162,27.4254,430878.0
2022-08-02 15:25:00,29.83,29.9,29.83,29.89,508292.0,27.4254,27.4898,27.4254,27.4806,508292.0
2022-08-02 15:30:00,29.9,29.91,29.88,29.91,318248.0,27.4898,27.499,27.4714,27.499,318248.0
2022-08-02 15:35:00,29.91,29.96,29.9,29.94,346748.0,27.499,27.5449,27.4898,27.5266,346748.0
2022-08-02 15:40:00,29.95,29.95,29.89,29.9,373768.0,27.5357,27.5357,27.4806,27.4898,373768.0
2022-08-02 15:45:00,29.9,29.9,29.83,29.84,308733.0,27.4898,27.4898,27.4254,27.4346,308733.0
2022-08-02 15:50:00,29.84,29.87,29.83,29.85,763793.0,27.4346,27.4622,27.4254,27.4438,763793.0
2022-08-02 15:55:00,29.86,29.86,29.74,29.77,3511140.0,27.453,27.453,27.3427,27.3703,3511140.0
2022-08-03 09:30:00,29.72,29.73,29.52,29.56,1507741.0,27.3243,27.3335,27.1404,27.1772,1507741.0
2022-08-03 09:35:00,29.57,29.71,29.56,29.69,682554.0,27.1864,27.3151,27.1772,27.2967,682554.0
2022-08-03 09:40:00,29.7,29.74,29.56,29.61,637803.0,27.3059,27.3427,27.1772,27.2232,637803.0
2022-08-03 09:45:00,29.61,29.68,29.6,29.65,610220.0,27.2232,27.2875,27.214,27.2599,610220.0
2022-08-03 09:50:00,29.65,29.69,29.62,29.66,234914.0,27.2599,27.2967,27.2323,27.2691,234914.0
2022-08-03 09:55:00,29.67,29.72,29.66,29.69,209970.0,27.2783,27.3243,27.2691,27.2967,209970.0
2022-08-03 10:00:00,29.69,29.69,29.56,29.67,911177.0,27.2967,27.2967,27.1772,27.2783,911177.0
2022-08-03 10:05:00,29.67,29.77,29.65,29.72,390439.0,27.2783,27.3703,27.2599,27.3243,390439.0
2022-08-03 10:10:00,29.72,29.8,29.71,29.76,338545.0,27.3243,27.3978,27.3151,27.3611,338545.0
2022-08-03 10:15:00,29.76,29.77,29.65,29.66,196512.0,27.3611,27.3703,27.2599,27.2691,196512.0
2022-08-03 10:20:00,29.66,29.7,29.65,29.69,121897.0,27.2691,27.3059,27.2599,27.2967,121897.0
2022-08-03 10:25:00,29.7,29.74,29.68,29.73,626712.0,27.3059,27.3427,27.2875,27.3335,626712.0
2022-08-03 10:30:00,29.73,29.74,29.69,29.71,742483.0,27.3335,27.3427,27.2967,27.3151,742483.0
2022-08-03 10:35:00,29.71,29.72,29.65,29.7,139459.0,27.3151,27.3243,27.2599,27.3059,139459.0
2022-08-03 10:40:00,29.71,29.73,29.68,29.71,88952.0,27.3151,27.3335,27.2875,27.3151,88952.0
2022-08-03 10:45:00,29.71,29.74,29.7,29.74,86414.0,27.3151,27.3427,27.3059,27.3427,86414.0
2022-08-03 10:50:00,29.73,29.76,29.72,29.73,85903.0,27.3335,27.3611,27.3243,27.3335,85903.0
2022-08-03 10:55:00,29.74,29.78,29.74,29.77,142537.0,27.3427,27.3794,27.3427,27.3703,142537.0
2022-08-03 11:00:00,29.77,29.8,29.74,29.75,205280.0,27.3703,27.3978,27.3427,27.3519,205280.0
2022-08-03 11:05:00,29.76,29.76,29.71,29.74,64511.0,27.3611,27.3611,27.3151,27.3427,64511.0
2022-08-03 11:10:00,29.74,29.77,29.72,29.76,145489.0,27.3427,27.3703,27.3243,27.3611,145489.0
2022-08-03 11:15:00,29.76,29.79,29.74,29.74,121006.0,27.3611,27.3886,27.3427,27.3427,121006.0
2022-08-03 11:20:00,29.75,29.81,29.75,29.8,133966.0,27.3519,27.407,27.3519,27.3978,133966.0
2022-08-03 11:25:00,29.8,29.85,29.8,29.84,150640.0,27.3978,27.4438,27.3978,27.4346,150640.0
2022-08-03 11:30:00,29.84,29.95,29.82,29.95,235806.0,27.4346,27.5357,27.4162,27.5357,235806.0
2022-08-03 11:35:00,29.95,29.97,29.9,29.93,302406.0,27.5357,27.5541,27.4898,27.5174,302406.0
2022-08-03 11:40:00,29.93,29.96,29.91,29.96,199620.0,27.5174,27.5449,27.499,27.5449,199620.0
2022-08-03 11:45:00,29.96,30.03,29.96,29.98,158228.0,27.5449,27.6093,27.5449,27.5633,158228.0
2022-08-03 11:50:00,29.99,30.0,29.92,29.94,414654.0,27.5725,27.5817,27.5082,27.5266,414654.0
2022-08-03 11:55:00,29.95,29.97,29.93,29.96,69925.0,27.5357,27.5541,27.5174,27.5449,69925.0
2022-08-03 12:00:00,29.96,29.99,29.94,29.99,123906.0,27.5449,27.5725,27.5266,27.5725,123906.0
2022-08-03 12:05:00,29.99,30.0,29.96,29.96,142069.0,27.5725,27.5817,27.5449,27.5449,142069.0
2022-08-03 12:10:00,29.96,29.99,29.95,29.97,234622.0,27.5449,27.5725,27.5357,27.5541,234622.0
2022-08-03 12:15:00,29.97,30.01,29.95,30.0,208843.0,27.5541,27.5909,27.5357,27.5817,208843.0
2022-08-03 12:20:00,30.01,30.04,29.99,30.03,132510.0,27.5909,27.6185,27.5725,27.6093,132510.0
2022-08-03 12:25:00,30.02,30.03,30.01,30.02,184122.0,27.6001,27.6093,27.5909,27.6001,184122.0
2022-08-03 12:30:00,30.02,30.02,29.99,30.01,509618.0,27.6001,27.6001,27.5725,27.5909,509618.0
2022-08-03 12:35:00,30.0,30.03,30.0,30.03,279115.0,27.5817,27.6093,27.5817,27.6093,279115.0
2022-08-03 12:40:00,30.03,30.05,30.02,30.04,167429.0,27.6093,27.6277,27.6001,27.6185,167429.0
2022-08-03 12:45:00,30.03,30.08,30.03,30.08,169742.0,27.6093,27.6553,27.6093,27.6553,169742.0
2022-08-03 12:50:00,30.08,30.08,30.05,30.06,111314.0,27.6553,27.6553,27.6277,27.6369,111314.0
2022-08-03 12:55:00,30.05,30.06,30.04,30.05,54225.0,27.6277,27.6369,27.6185,27.6277,54225.0
2022-08-03 13:00:00,30.05,30.07,30.04,30.05,154712.0,27.6277,27.6461,27.6185,27.6277,154712.0
2022-08-03 13:05:00,30.05,30.06,30.05,30.05,59600.0,27.6277,27.6369,27.6277,27.6277,59600.0
2022-08-03 13:10:00,30.06,30.07,30.05,30.06,96154.0,27.6369,27.6461,27.6277,27.6369,96154.0
2022-08-03 13:15:00,30.06,30.07,30.05,30.05,91116.0,27.6369,27.6461,27.6277,27.6277,91116.0
2022-08-03 13:20:00,30.05,30.05,30.03,30.05,106731.0,27.6277,27.6277,27.6093,27.6277,106731.0
2022-08-03 13:25:00,30.04,30.04,30.01,30.02,134284.0,27.6185,27.6185,27.5909,27.6001,134284.0
2022-08-03 13:30:00,30.02,30.04,30.01,30.04,83094.0,27.6001,27.6185,27.5909,27.6185,83094.0
2022-08-03 13:35:00,30.04,30.04,30.01,30.03,145954.0,27.6185,27.6185,27.5909,27.6093,145954.0
2022-08-03 13:40:00,30.03,30.03,30.01,30.02,27501.0,27.6093,27.6093,27.5909,27.6001,27501.0
2022-08-03 13:45:00,30.01,30.02,30.0,30.0,70609.0,27.5909,27.6001,27.5817,27.5817,70609.0
2022-08-03 13:50:00,30.01,30.01,29.99,29.99,118035.0,27.5909,27.5909,27.5725,27.5725,118035.0
2022-08-03 13:55:00,30.0,30.0,29.98,29.99,88412.0,27.5817,27.5817,27.5633,27.5725,88412.0
2022-08-03 14:00:00,29.99,30.0,29.97,30.0,284148.0,27.5725,27.5817,27.5541,27.5817,284148.0
2022-08-03 14:05:00,30.0,30.01,29.99,30.0,102446.0,27.5817,27.5909,27.5725,27.5817,102446.0
2022-08-03 14:10:00,30.0,30.01,29.99,30.01,291119.0,27.5817,27.5909,27.5725,27.5909,291119.0
2022-08-03 14:15:00,30.01,30.02,29.99,30.02,504588.0,27.5909,27.6001,27.5725,27.6001,504588.0
2022-08-03 14:20:00,30.01,30.04,30.01,30.03,108936.0,27.5909,27.6185,27.5909,27.6093,108936.0
2022-08-03 14:25:00,30.03,30.03,30.01,30.02,151119.0,27.6093,27.6093,27.5909,27.6001,151119.0
2022-08-03 14:30:00,30.02,30.02,30.01,30.02,47191.0,27.6001,27.6001,27.5909,27.6001,47191.0
2022-08-03 14:35:00,30.02,30.04,30.01,30.02,284969.0,27.6001,27.6185,27.5909,27.6001,284969.0
2022-08-03 14:40:00,30.02,30.02,29.99,30.0,81951.0,27.6001,27.6001,27.5725,27.5817,81951.0
2022-08-03 14:45:00,30.0,30.01,29.98,30.01,184761.0,27.5817,27.5909,27.5633,27.5909,184761.0
2022-08-03 14:50:00,30.0,30.01,29.99,30.01,89780.0,27.5817,27.5909,27.5725,27.5909,89780.0
2022-08-03 14:55:00,30.01,30.02,30.0,30.02,72903.0,27.5909,27.6001,27.5817,27.6001,72903.0
2022-08-03 15:00:00,30.02,30.04,30.01,30.04,93514.0,27.6001,27.6185,27.5909,27.6185,93514.0
2022-08-03 15:05:00,30.04,30.04,30.0,30.02,94035.0,27.6185,27.6185,27.5817,27.6001,94035.0
2022-08-03 15:10:00,30.02,30.03,30.0,30.03,209791.0,27.6001,27.6093,27.5817,27.6093,209791.0
2022-08-03 15:15:00,30.03,30.04,30.01,30.02,186973.0,27.6093,27.6185,27.5909,27.6001,186973.0
2022-08-03 15:20:00,30.02,30.02,30.0,30.01,75111.0,27.6001,27.6001,27.5817,27.5909,75111.0
2022-08-03 15:25:00,30.01,30.01,30.0,30.0,70110.0,27.5909,27.5909,27.5817,27.5817,70110.0
2022-08-03 15:30:00,30.0,30.02,30.0,30.02,228209.0,27.5817,27.6001,27.5817,27.6001,228209.0
2022-08-03 15:35:00,30.02,30.02,30.01,30.01,235910.0,27.6001,27.6001,27.5909,27.5909,235910.0
2022-08-03 15:40:00,30.02,30.05,30.01,30.05,338929.0,27.6001,27.6277,27.5909,27.6277,338929.0
2022-08-03 15:45:00,30.05,30.05,30.01,30.02,565306.0,27.6277,27.6277,27.5909,27.6001,565306.0
2022-08-03 15:50:00,30.02,30.06,30.01,30.05,698481.0,27.6001,27.6369,27.5909,27.6277,698481.0
2022-08-03 15:55:00,30.05,30.07,29.99,29.99,1976222.0,27.6277,27.6461,27.5725,27.5725,1976222.0
2022-08-04 09:30:00,30.63,30.85,30.63,30.65,1943331.0,28.1609,28.3632,28.1609,28.1793,1943331.0
2022-08-04 09:35:00,30.65,30.77,30.49,30.57,1579759.0,28.1793,28.2896,28.0322,28.1058,1579759.0
2022-08-04 09:40:00,30.56,30.74,30.52,30.73,1310039.0,28.0966,28.2621,28.0598,28.2529,1310039.0
2022-08-04 09:45:00,30.73,30.74,30.63,30.71,815776.0,28.2529,28.2621,28.1609,28.2345,815776.0
2022-08-04 09:50:00,30.71,30.75,30.62,30.64,509768.0,28.2345,28.2713,28.1517,28.1701,509768.0
2022-08-04 09:55:00,30.65,30.7,30.58,30.66,337974.0,28.1793,28.2253,28.115,28.1885,337974.0
2022-08-04 10:00:00,30.66,30.7,30.59,30.66,293868.0,28.1885,28.2253,28.1242,28.1885,293868.0
2022-08-04 10:05:00,30.66,30.68,30.59,30.62,237345.0,28.1885,28.2069,28.1242,28.1517,237345.0
2022-08-04 10:10:00,30.62,30.62,30.48,30.49,710183.0,28.1517,28.1517,28.023,28.0322,710183.0
2022-08-04 10:15:00,30.48,30.51,30.38,30.47,823458.0,28.023,28.0506,27.9311,28.0138,823458.0
2022-08-04 10:20:00,30.47,30.49,30.42,30.45,605020.0,28.0138,28.0322,27.9679,27.9954,605020.0
2022-08-04 10:25:00,30.44,30.49,30.42,30.43,640832.0,27.9862,28.0322,27.9679,27.9771,640832.0
2022-08-04 10:30:00,30.43,30.47,30.37,30.39,721344.0,27.9771,28.0138,27.9219,27.9403,721344.0
2022-08-04 10:35:00,30.39,30.4,30.31,30.33,984991.0,27.9403,27.9495,27.8667,27.8851,984991.0
2022-08-04 10:40:00,30.33,30.36,30.3,30.3,895808.0,27.8851,27.9127,27.8575,27.8575,895808.0
2022-08-04 10:45:00,30.3,30.42,30.29,30.4,818025.0,27.8575,27.9679,27.8483,27.9495,818025.0
2022-08-04 10:50:00,30.4,30.44,30.4,30.43,373099.0,27.9495,27.9862,27.9495,27.9771,373099.0
2022-08-04 10:55:00,30.43,30.45,30.41,30.44,589575.0,27.9771,27.9954,27.9587,27.9862,589575.0
2022-08-04 11:00:00,30.45,30.48,30.43,30.47,137515.0,27.9954,28.023,27.9771,28.0138,137515.0
2022-08-04 11:05:00,30.48,30.5,30.45,30.46,265468.0,28.023,28.0414,27.9954,28.0046,265468.0
2022-08-04 11:10:00,30.45,30.46,30.38,30.39,236982.0,27.9954,28.0046,27.9311,27.9403,236982.0
2022-08-04 11:15:00,30.39,30.45,30.39,30.44,793694.0,27.9403,27.9954,27.9403,27.9862,793694.0
2022-08-04 11:20:00,30.44,30.46,30.42,30.42,459186.0,27.9862,28.0046,27.9679,27.9679,459186.0
2022-08-04 11:25:00,30.43,30.45,30.42,30.44,667242.0,27.9771,27.9954,27.9679,27.9862,667242.0
2022-08-04 11:30:00,30.44,30.45,30.4,30.42,633013.0,27.9862,27.9954,27.9495,27.9679,633013.0
2022-08-04 11:35:00,30.42,30.44,30.37,30.38,159213.0,27.9679,27.9862,27.9219,27.9311,159213.0
2022-08-04 11:40:00,30.39,30.42,30.37,30.41,105682.0,27.9403,27.9679,27.9219,27.9587,105682.0
2022-08-04 11:45:00,30.42,30.5,30.42,30.49,232337.0,27.9679,28.0414,27.9679,28.0322,232337.0
2022-08-04 11:50:00,30.49,30.51,30.48,30.5,102601.0,28.0322,28.0506,28.023,28.0414,102601.0
2022-08-04 11:55:00,30.51,30.51,30.48,30.48,101355.0,28.0506,28.0506,28.023,28.023,101355.0
2022-08-04 12:00:00,30.48,30.49,30.46,30.46,109620.0,28.023,28.0322,28.0046,28.0046,109620.0
2022-08-04 12:05:00,30.46,30.5,30.46,30.49,89245.0,28.0046,28.0414,28.0046,28.0322,89245.0
2022-08-04 12:10:00,30.49,30.52,30.48,30.5,58433.0,28.0322,28.0598,28.023,28.0414,58433.0
2022-08-04 12:15:00,30.49,30.5,30.47,30.49,85935.0,28.0322,28.0414,28.0138,28.0322,85935.0
2022-08-04 12:20:00,30.49,30.5,30.47,30.5,107640.0,28.0322,28.0414,28.0138,28.0414,107640.0
2022-08-04 12:25:00,30.5,30.53,30.49,30.52,125008.0,28.0414,28.069,28.0322,28.0598,125008.0
2022-08-04 12:30:00,30.52,30.53,30.49,30.53,63510.0,28.0598,28.069,28.0322,28.069,63510.0
2022-08-04 12:35:00,30.53,30.53,30.51,30.53,39204.0,28.069,28.069,28.0506,28.069,39204.0
2022-08-04 12:40:00,30.53,30.53,30.49,30.52,89838.0,28.069,28.069,28.0322,28.0598,89838.0
2022-08-04 12:45:00,30.52,30.52,30.41,30.43,347188.0,28.0598,28.0598,27.9587,27.9771,347188.0
2022-08-04 12:50:00,30.43,30.47,30.42,30.47,85495.0,27.9771,28.0138,27.9679,28.0138,85495.0
2022-08-04 12:55:00,30.47,30.5,30.46,30.47,87121.0,28.0138,28.0414,28.0046,28.0138,87121.0
2022-08-04 13:00:00,30.47,30.5,30.46,30.48,150022.0,28.0138,28.0414,28.0046,28.023,150022.0
2022-08-04 13:05:00,30.48,30.49,30.46,30.48,88289.0,28.023,28.0322,28.0046,28.023,88289.0
2022-08-04 13:10:00,30.48,30.49,30.47,30.49,95237.0,28.023,28.0322,28.0138,28.0322,95237.0
2022-08-04 13:15:00,30.49,30.49,30.45,30.46,178405.0,28.0322,28.0322,27.9954,28.0046,178405.0
2022-08-04 13:20:00,30.46,30.5,30.44,30.48,128943.0,28.0046,28.0414,27.9862,28.023,128943.0
2022-08-04 13:25:00,30.48,30.52,30.48,30.51,84504.0,28.023,28.0598,28.023,28.0506,84504.0
2022-08-04 13:30:00,30.5,30.52,30.49,30.52,28728.0,28.0414,28.0598,28.0322,28.0598,28728.0
2022-08-04 13:35:00,30.51,30.53,30.5,30.52,92215.0,28.0506,28.069,28.0414,28.0598,92215.0
2022-08-04 13:40:00,30.53,30.53,30.5,30.5,57654.0,28.069,28.069,28.0414,28.0414,57654.0
2022-08-04 13:45:00,30.5,30.53,30.49,30.52,82585.0,28.0414,28.069,28.0322,28.0598,82585.0
2022-08-04 13:50:00,30.53,30.54,30.52,30.54,73527.0,28.069,28.0782,28.0598,28.0782,73527.0
2022-08-04 13:55:00,30.54,30.55,30.51,30.53,121953.0,28.0782,28.0874,28.0506,28.069,121953.0
2022-08-04 14:00:00,30.53,30.55,30.51,30.54,101807.0,28.069,28.0874,28.0506,28.0782,101807.0
2022-08-04 14:05:00,30.53,30.54,30.52,30.53,54034.0,28.069,28.0782,28.0598,28.069,54034.0
2022-08-04 14:10:00,30.53,30.53,30.49,30.51,150302.0,28.069,28.069,28.0322,28.0506,150302.0
2022-08-04 14:15:00,30.5,30.53,30.5,30.52,174149.0,28.0414,28.069,28.0414,28.0598,174149.0
2022-08-04 14:20:00,30.53,30.53,30.5,30.51,96735.0,28.069,28.069,28.0414,28.0506,96735.0
2022-08-04 14:25:00,30.51,30.54,30.51,30.53,126400.0,28.0506,28.0782,28.0506,28.069,126400.0
2022-08-04 14:30:00,30.54,30.54,30.51,30.53,147819.0,28.0782,28.0782,28.0506,28.069,147819.0
2022-08-04 14:35:00,30.53,30.53,30.49,30.51,183323.0,28.069,28.069,28.0322,28.0506,183323.0
2022-08-04 14:40:00,30.51,30.51,30.46,30.49,141538.0,28.0506,28.0506,28.0046,28.0322,141538.0
2022-08-04 14:45:00,30.49,30.49,30.47,30.49,151020.0,28.0322,28.0322,28.0138,28.0322,151020.0
2022-08-04 14:50:00,30.49,30.52,30.48,30.51,153828.0,28.0322,28.0598,28.023,28.0506,153828.0
2022-08-04 14:55:00,30.5,30.52,30.49,30.51,49541.0,28.0414,28.0598,28.0322,28.0506,49541.0
2022-08-04 15:00:00,30.5,30.51,30.49,30.51,134863.0,28.0414,28.0506,28.0322,28.0506,134863.0
2022-08-04 15:05:00,30.5,30.51,30.49,30.51,139982.0,28.0414,28.0506,28.0322,28.0506,139982.0
2022-08-04 15:10:00,30.51,30.53,30.5,30.51,171296.0,28.0506,28.069,28.0414,28.0506,171296.0
2022-08-04 15:15:00,30.52,30.53,30.51,30.53,81930.0,28.0598,28.069,28.0506,28.069,81930.0
2022-08-04 15:20:00,30.53,30.53,30.49,30.49,92745.0,28.069,28.069,28.0322,28.0322,92745.0
2022-08-04 15:25:00,30.5,30.5,30.47,30.5,245569.0,28.0414,28.0414,28.0138,28.0414,245569.0
2022-08-04 15:30:00,30.5,30.5,30.45,30.46,413764.0,28.0414,28.0414,27.9954,28.0046,413764.0
2022-08-04 15:35:00,30.46,30.46,30.4,30.4,322695.0,28.0046,28.0046,27.9495,27.9495,322695.0
2022-08-04 15:40:00,30.41,30.41,30.38,30.41,464074.0,27.9587,27.9587,27.9311,27.9587,464074.0
2022-08-04 15:45:00,30.41,30.42,30.4,30.42,471510.0,27.9587,27.9679,27.9495,27.9679,471510.0
2022-08-04 15:50:00,30.42,30.44,30.41,30.43,552405.0,27.9679,27.9862,27.9587,27.9771,552405.0
2022-08-04 15:55:00,30.44,30.47,30.42,30.46,1518027.0,27.9862,28.0138,27.9679,28.0046,1518027.0
2022-08-05 09:30:00,29.93,30.04,29.86,30.0,789052.0,27.5174,27.6185,27.453,27.5817,789052.0
2022-08-05 09:35:00,30.0,30.08,29.97,30.01,750798.0,27.5817,27.6553,27.5541,27.5909,750798.0
2022-08-05 09:40:00,30.01,30.05,29.94,30.05,341667.0,27.5909,27.6277,27.5266,27.6277,341667.0
2022-08-05 09:45:00,30.04,30.05,29.98,30.02,303955.0,27.6185,27.6277,27.5633,27.6001,303955.0
2022-08-05 09:50:00,30.02,30.07,30.01,30.05,277342.0,27.6001,27.6461,27.5909,27.6277,277342.0
2022-08-05 09:55:00,30.05,30.1,30.03,30.07,175564.0,27.6277,27.6737,27.6093,27.6461,175564.0
2022-08-05 10:00:00,30.06,30.08,29.99,30.06,74496.0,27.6369,27.6553,27.5725,27.6369,74496.0
2022-08-05 10:05:00,30.06,30.12,30.05,30.12,131374.0,27.6369,27.692,27.6277,27.692,131374.0
2022-08-05 10:10:00,30.11,30.16,30.09,30.14,90570.0,27.6828,27.7288,27.6645,27.7104,90570.0
2022-08-05 10:15:00,30.14,30.16,30.09,30.12,131942.0,27.7104,27.7288,27.6645,27.692,131942.0
2022-08-05 10:20:00,30.12,30.17,30.11,30.16,105785.0,27.692,27.738,27.6828,27.7288,105785.0
2022-08-05 10:25:00,30.15,30.19,30.14,30.17,127027.0,27.7196,27.7564,27.7104,27.738,127027.0
2022-08-05 10:30:00,30.17,30.18,30.13,30.15,163658.0,27.738,27.7472,27.7012,27.7196,163658.0
2022-08-05 10:35:00,30.15,30.18,30.13,30.16,199422.0,27.7196,27.7472,27.7012,27.7288,199422.0
2022-08-05 10:40:00,30.16,30.16,30.12,30.14,159750.0,27.7288,27.7288,27.692,27.7104,159750.0
2022-08-05 10:45:00,30.14,30.17,30.13,30.14,286432.0,27.7104,27.738,27.7012,27.7104,286432.0
2022-08-05 10:50:00,30.14,30.15,30.11,30.14,192497.0,27.7104,27.7196,27.6828,27.7104,192497.0
2022-08-05 10:55:00,30.15,30.17,30.14,30.16,73951.0,27.7196,27.738,27.7104,27.7288,73951.0
2022-08-05 11:00:00,30.17,30.17,30.11,30.12,156656.0,27.738,27.738,27.6828,27.692,156656.0
2022-08-05 11:05:00,30.12,30.13,30.08,30.1,154388.0,27.692,27.7012,27.6553,27.6737,154388.0
2022-08-05 11:10:00,30.1,30.1,30.06,30.07,431409.0,27.6737,27.6737,27.6369,27.6461,431409.0
2022-08-05 11:15:00,30.07,30.08,30.05,30.05,398397.0,27.6461,27.6553,27.6277,27.6277,398397.0
2022-08-05 11:20:00,30.05,30.07,30.0,30.01,339724.0,27.6277,27.6461,27.5817,27.5909,339724.0
2022-08-05 11:25:00,30.0,30.02,29.96,29.97,532223.0,27.5817,27.6001,27.5449,27.5541,532223.0
2022-08-05 11:30:00,29.97,30.04,29.96,30.02,561955.0,27.5541,27.6185,27.5449,27.6001,561955.0
2022-08-05 11:35:00,30.01,30.04,29.99,30.0,237976.0,27.5909,27.6185,27.5725,27.5817,237976.0
2022-08-05 11:40:00,30.0,30.0,29.97,29.98,79441.0,27.5817,27.5817,27.5541,27.5633,79441.0
2022-08-05 11:45:00,29.98,30.0,29.94,29.96,127694.0,27.5633,27.5817,27.5266,27.5449,127694.0
2022-08-05 11:50:00,29.96,30.01,29.96,29.99,287334.0,27.5449,27.5909,27.5449,27.5725,287334.0
2022-08-05 11:55:00,29.99,29.99,29.97,29.97,42408.0,27.5725,27.5725,27.5541,27.5541,42408.0
2022-08-05 12:00:00,29.96,30.01,29.96,30.0,252327.0,27.5449,27.5909,27.5449,27.5817,252327.0
2022-08-05 12:05:00,30.0,30.02,29.99,30.01,327160.0,27.5817,27.6001,27.5725,27.5909,327160.0
2022-08-05 12:10:00,30.01,30.04,30.0,30.03,232296.0,27.5909,27.6185,27.5817,27.6093,232296.0
2022-08-05 12:15:00,30.03,30.06,30.03,30.05,189640.0,27.6093,27.6369,27.6093,27.6277,189640.0
2022-08-05 12:20:00,30.05,30.06,30.03,30.05,172782.0,27.6277,27.6369,27.6093,27.6277,172782.0
2022-08-05 12:25:00,30.05,30.06,30.04,30.05,61853.0,27.6277,27.6369,27.6185,27.6277,61853.0
2022-08-05 12:30:00,30.05,30.05,30.02,30.03,44548.0,27.6277,27.6277,27.6001,27.6093,44548.0
2022-08-05 12:35:00,30.04,30.05,30.03,30.04,105651.0,27.6185,27.6277,27.6093,27.6185,105651.0
2022-08-05 12:40:00,30.03,30.06,30.02,30.05,75868.0,27.6093,27.6369,27.6001,27.6277,75868.0
2022-08-05 12:45:00,30.05,30.08,30.05,30.08,76240.0,27.6277,27.6553,27.6277,27.6553,76240.0
2022-08-05 12:50:00,30.08,30.09,30.06,30.07,51925.0,27.6553,27.6645,27.6369,27.6461,51925.0
2022-08-05 12:55:00,30.07,30.09,30.06,30.08,158954.0,27.6461,27.6645,27.6369,27.6553,158954.0
2022-08-05 13:00:00,30.08,30.1,30.07,30.09,122960.0,27.6553,27.6737,27.6461,27.6645,122960.0
2022-08-05 13:05:00,30.1,30.11,30.08,30.1,225072.0,27.6737,27.6828,27.6553,27.6737,225072.0
2022-08-05 13:10:00,30.1,30.12,30.1,30.12,171881.0,27.6737,27.692,27.6737,27.692,171881.0
2022-08-05 13:15:00,30.12,30.13,30.09,30.1,124537.0,27.692,27.7012,27.6645,27.6737,124537.0
2022-08-05 13:20:00,30.1,30.1,30.07,30.09,118113.0,27.6737,27.6737,27.6461,27.6645,118113.0
2022-08-05 13:25:00,30.09,30.1,30.06,30.06,332699.0,27.6645,27.6737,27.6369,27.6369,332699.0
2022-08-05 13:30:00,30.07,30.09,30.06,30.09,52937.0,27.6461,27.6645,27.6369,27.6645,52937.0
2022-08-05 13:35:00,30.09,30.1,30.06,30.07,169782.0,27.6645,27.6737,27.6369,27.6461,169782.0
2022-08-05 13:40:00,30.07,30.08,30.05,30.05,78281.0,27.6461,27.6553,27.6277,27.6277,78281.0
2022-08-05 13:45:00,30.06,30.06,30.03,30.04,423946.0,27.6369,27.6369,27.6093,27.6185,423946.0
2022-08-05 13:50:00,30.04,30.05,30.03,30.05,102775.0,27.6185,27.6277,27.6093,27.6277,102775.0
2022-08-05 13:55:00,30.05,30.05,30.02,30.03,81795.0,27.6277,27.6277,27.6001,27.6093,81795.0
2022-08-05 14:00:00,30.03,30.03,30.01,30.03,171119.0,27.6093,27.6093,27.5909,27.6093,171119.0
2022-08-05 14:05:00,30.02,30.03,29.98,30.0,92057.0,27.6001,27.6093,27.5633,27.5817,92057.0
2022-08-05 14:10:00,30.0,30.0,29.98,30.0,92064.0,27.5817,27.5817,27.5633,27.5817,92064.0
2022-08-05 14:15:00,30.0,30.03,29.99,30.03,143240.0,27.5817,27.6093,27.5725,27.6093,143240.0
2022-08-05 14:20:00,30.02,30.05,30.01,30.04,95604.0,27.6001,27.6277,27.5909,27.6185,95604.0
2022-08-05 14:25:00,30.04,30.04,30.0,30.01,155849.0,27.6185,27.6185,27.5817,27.5909,155849.0
2022-08-05 14:30:00,30.0,30.04,30.0,30.04,172327.0,27.5817,27.6185,27.5817,27.6185,172327.0
2022-08-05 14:35:00,30.04,30.04,30.03,30.04,73510.0,27.6185,27.6185,27.6093,27.6185,73510.0
2022-08-05 14:40:00,30.04,30.05,30.02,30.05,160782.0,27.6185,27.6277,27.6001,27.6277,160782.0
2022-08-05 14:45:00,30.04,30.06,30.04,30.05,28490.0,27.6185,27.6369,27.6185,27.6277,28490.0
2022-08-05 14:50:00,30.05,30.06,30.03,30.05,127181.0,27.6277,27.6369,27.6093,27.6277,127181.0
2022-08-05 14:55:00,30.05,30.05,30.02,30.05,156537.0,27.6277,27.6277,27.6001,27.6277,156537.0
2022-08-05 15:00:00,30.05,30.08,30.04,30.07,80896.0,27.6277,27.6553,27.6185,27.6461,80896.0
2022-08-05 15:05:00,30.07,30.09,30.06,30.09,150545.0,27.6461,27.6645,27.6369,27.6645,150545.0
2022-08-05 15:10:00,30.09,30.09,30.08,30.09,114078.0,27.6645,27.6645,27.6553,27.6645,114078.0
2022-08-05 15:15:00,30.09,30.1,30.07,30.08,362065.0,27.6645,27.6737,27.6461,27.6553,362065.0
2022-08-05 15:20:00,30.08,30.09,30.07,30.09,265155.0,27.6553,27.6645,27.6461,27.6645,265155.0
2022-08-05 15:25:00,30.09,30.11,30.08,30.11,157471.0,27.6645,27.6828,27.6553,27.6828,157471.0
2022-08-05 15:30:00,30.1,30.12,30.1,30.12,102317.0,27.6737,27.692,27.6737,27.692,102317.0
2022-08-05 15:35:00,30.11,30.12,30.1,30.11,362316.0,27.6828,27.692,27.6737,27.6828,362316.0
2022-08-05 15:40:00,30.11,30.12,30.1,30.12,80843.0,27.6828,27.692,27.6737,27.692,80843.0
2022-08-05 15:45:00,30.12,30.13,30.11,30.13,420197.0,27.692,27.7012,27.6828,27.7012,420197.0
2022-08-05 15:50:00,30.13,30.14,30.11,30.13,771023.0,27.7012,27.7104,27.6828,27.7012,771023.0
2022-08-05 15:55:00,30.13,30.16,30.1,30.15,1340503.0,27.7012,27.7288,27.6737,27.7196,1340503.0
2022-08-08 09:30:00,29.99,30.06,29.87,30.06,649325.0,27.5725,27.6369,27.4622,27.6369,649325.0
2022-08-08 09:35:00,30.06,30.12,29.99,30.03,785380.0,27.6369,27.692,27.5725,27.6093,785380.0
2022-08-08 09:40:00,30.03,30.13,30.0,30.12,338834.0,27.6093,27.7012,27.5817,27.692,338834.0
2022-08-08 09:45:00,30.13,30.14,30.04,30.1,197064.0,27.7012,27.7104,27.6185,27.6737,197064.0
2022-08-08 09:50:00,30.1,30.12,30.06,30.08,168356.0,27.6737,27.692,27.6369,27.6553,168356.0
2022-08-08 09:55:00,30.08,30.09,30.05,30.08,105596.0,27.6553,27.6645,27.6277,27.6553,105596.0
2022-08-08 10:00:00,30.09,30.11,30.08,30.09,90766.0,27.6645,27.6828,27.6553,27.6645,90766.0
2022-08-08 10:05:00,30.09,30.12,30.06,30.06,61929.0,27.6645,27.692,27.6369,27.6369,61929.0
2022-08-08 10:10:00,30.06,30.09,30.05,30.06,81757.0,27.6369,27.6645,27.6277,27.6369,81757.0
2022-08-08 10:15:00,30.06,30.1,30.06,30.08,121268.0,27.6369,27.6737,27.6369,27.6553,121268.0
2022-08-08 10:20:00,30.07,30.08,30.01,30.02,253102.0,27.6461,27.6553,27.5909,27.6001,253102.0
2022-08-08 10:25:00,30.02,30.02,29.98,29.99,361420.0,27.6001,27.6001,27.5633,27.5725,361420.0
2022-08-08 10:30:00,30.0,30.0,29.94,29.96,1012505.0,27.5817,27.5817,27.5266,27.5449,1012505.0
2022-08-08 10:35:00,29.96,29.97,29.94,29.95,192828.0,27.5449,27.5541,27.5266,27.5357,192828.0
2022-08-08 10:40:00,29.95,30.0,29.95,29.99,98894.0,27.5357,27.5817,27.5357,27.5725,98894.0
2022-08-08 10:45:00,30.0,30.0,29.96,29.98,162782.0,27.5817,27.5817,27.5449,27.5633,162782.0
2022-08-08 10:50:00,29.97,30.01,29.97,30.01,306587.0,27.5541,27.5909,27.5541,27.5909,306587.0
2022-08-08 10:55:00,30.01,30.01,29.96,29.98,57394.0,27.5909,27.5909,27.5449,27.5633,57394.0
2022-08-08 11:00:00,29.98,29.99,29.96,29.99,168655.0,27.5633,27.5725,27.5449,27.5725,168655.0
2022-08-08 11:05:00,29.99,30.01,29.98,30.0,105037.0,27.5725,27.5909,27.5633,27.5817,105037.0
2022-08-08 11:10:00,30.0,30.02,29.98,30.0,445868.0,27.5817,27.6001,27.5633,27.5817,445868.0
2022-08-08 11:15:00,30.0,30.0,29.94,29.95,110167.0,27.5817,27.5817,27.5266,27.5357,110167.0
2022-08-08 11:20:00,29.95,30.0,29.95,29.99,198135.0,27.5357,27.5817,27.5357,27.5725,198135.0
2022-08-08 11:25:00,29.99,30.03,29.99,30.03,74136.0,27.5725,27.6093,27.5725,27.6093,74136.0
2022-08-08 11:30:00,30.02,30.04,30.01,30.01,249433.0,27.6001,27.6185,27.5909,27.5909,249433.0
2022-08-08 11:35:00,30.01,30.02,29.94,29.95,108441.0,27.5909,27.6001,27.5266,27.5357,108441.0
2022-08-08 11:40:00,29.95,29.96,29.9,29.91,85375.0,27.5357,27.5449,27.4898,27.499,85375.0
2022-08-08 11:45:00,29.91,29.91,29.87,29.88,71439.0,27.499,27.499,27.4622,27.4714,71439.0
2022-08-08 11:50:00,29.89,29.94,29.88,29.93,79713.0,27.4806,27.5266,27.4714,27.5174,79713.0
2022-08-08 11:55:00,29.93,29.94,29.91,29.92,72410.0,27.5174,27.5266,27.499,27.5082,72410.0
2022-08-08 12:00:00,29.92,29.94,29.91,29.93,158082.0,27.5082,27.5266,27.499,27.5174,158082.0
2022-08-08 12:05:00,29.93,29.94,29.89,29.9,190135.0,27.5174,27.5266,27.4806,27.4898,190135.0
2022-08-08 12:10:00,29.91,29.92,29.87,29.89,102483.0,27.499,27.5082,27.4622,27.4806,102483.0
2022-08-08 12:15:00,29.89,29.9,29.86,29.87,136470.0,27.4806,27.4898,27.453,27.4622,136470.0
2022-08-08 12:20:00,29.87,29.91,29.86,29.9,334627.0,27.4622,27.499,27.453,27.4898,334627.0
2022-08-08 12:25:00,29.9,29.91,29.86,29.87,81882.0,27.4898,27.499,27.453,27.4622,81882.0
2022-08-08 12:30:00,29.87,29.88,29.85,29.87,41370.0,27.4622,27.4714,27.4438,27.4622,41370.0
2022-08-08 12:35:00,29.87,29.87,29.81,29.83,84851.0,27.4622,27.4622,27.407,27.4254,84851.0
2022-08-08 12:40:00,29.83,29.84,29.82,29.84,60459.0,27.4254,27.4346,27.4162,27.4346,60459.0
2022-08-08 12:45:00,29.84,29.86,29.84,29.85,113427.0,27.4346,27.453,27.4346,27.4438,113427.0
2022-08-08 12:50:00,29.85,29.87,29.85,29.87,52705.0,27.4438,27.4622,27.4438,27.4622,52705.0
2022-08-08 12:55:00,29.87,29.87,29.84,29.86,68536.0,27.4622,27.4622,27.4346,27.453,68536.0
2022-08-08 13:00:00,29.85,29.87,29.84,29.85,123602.0,27.4438,27.4622,27.4346,27.4438,123602.0
2022-08-08 13:05:00,29.85,29.87,29.84,29.85,133825.0,27.4438,27.4622,27.4346,27.4438,133825.0
2022-08-08 13:10:00,29.85,29.87,29.84,29.87,34153.0,27.4438,27.4622,27.4346,27.4622,34153.0
2022-08-08 13:15:00,29.87,29.89,29.86,29.88,83225.0,27.4622,27.4806,27.453,27.4714,83225.0
2022-08-08 13:20:00,29.88,29.88,29.85,29.88,129952.0,27.4714,27.4714,27.4438,27.4714,129952.0
2022-08-08 13:25:00,29.88,29.89,29.86,29.86,429306.0,27.4714,27.4806,27.453,27.453,429306.0
2022-08-08 13:30:00,29.87,29.89,29.85,29.89,299424.0,27.4622,27.4806,27.4438,27.4806,299424.0
2022-08-08 13:35:00,29.89,29.89,29.88,29.89,116226.0,27.4806,27.4806,27.4714,27.4806,116226.0
2022-08-08 13:40:00,29.89,29.9,29.88,29.89,111059.0,27.4806,27.4898,27.4714,27.4806,111059.0
2022-08-08 13:45:00,29.9,29.91,29.88,29.9,149668.0,27.4898,27.499,27.4714,27.4898,149668.0
2022-08-08 13:50:00,29.9,29.91,29.88,29.91,100117.0,27.4898,27.499,27.4714,27.499,100117.0
2022-08-08 13:55:00,29.91,29.92,29.9,29.92,64957.0,27.499,27.5082,27.4898,27.5082,64957.0
2022-08-08 14:00:00,29.92,29.93,29.88,29.88,217896.0,27.5082,27.5174,27.4714,27.4714,217896.0
2022-08-08 14:05:00,29.89,29.9,29.84,29.9,498707.0,27.4806,27.4898,27.4346,27.4898,498707.0
2022-08-08 14:10:00,29.9,29.91,29.87,29.88,251105.0,27.4898,27.499,27.4622,27.4714,251105.0
2022-08-08 14:15:00,29.88,29.89,29.84,29.86,112871.0,27.4714,27.4806,27.4346,27.453,112871.0
2022-08-08 14:20:00,29.86,29.87,29.85,29.87,171399.0,27.453,27.4622,27.4438,27.4622,171399.0
2022-08-08 14:25:00,29.87,29.87,29.84,29.86,172548.0,27.4622,27.4622,27.4346,27.453,172548.0
2022-08-08 14:30:00,29.86,29.87,29.84,29.86,106246.0,27.453,27.4622,27.4346,27.453,106246.0
2022-08-08 14:35:00,29.86,29.86,29.83,29.84,173173.0,27.453,27.453,27.4254,27.4346,173173.0
2022-08-08 14:40:00,29.85,29.86,29.84,29.85,117316.0,27.4438,27.453,27.4346,27.4438,117316.0
2022-08-08 14:45:00,29.85,29.85,29.83,29.85,256781.0,27.4438,27.4438,27.4254,27.4438,256781.0
2022-08-08 14:50:00,29.85,29.85,29.82,29.82,79143.0,27.4438,27.4438,27.4162,27.4162,79143.0
2022-08-08 14:55:00,29.83,29.85,29.82,29.85,164638.0,27.4254,27.4438,27.4162,27.4438,164638.0
2022-08-08 15:00:00,29.85,29.87,29.84,29.87,96405.0,27.4438,27.4622,27.4346,27.4622,96405.0
2022-08-08 15:05:00,29.87,29.88,29.86,29.88,62982.0,27.4622,27.4714,27.453,27.4714,62982.0
2022-08-08 15:10:00,29.88,29.89,29.87,29.89,107559.0,27.4714,27.4806,27.4622,27.4806,107559.0
2022-08-08 15:15:00,29.88,29.89,29.85,29.86,168643.0,27.4714,27.4806,27.4438,27.453,168643.0
2022-08-08 15:20:00,29.86,29.88,29.86,29.87,135584.0,27.453,27.4714,27.453,27.4622,135584.0
2022-08-08 15:25:00,29.87,29.88,29.86,29.87,100251.0,27.4622,27.4714,27.453,27.4622,100251.0
2022-08-08 15:30:00,29.86,29.87,29.84,29.86,250697.0,27.453,27.4622,27.4346,27.453,250697.0
2022-08-08 15:35:00,29.86,29.87,29.85,29.87,118327.0,27.453,27.4622,27.4438,27.4622,118327.0
2022-08-08 15:40:00,29.87,29.89,29.87,29.89,146773.0,27.4622,27.4806,27.4622,27.4806,146773.0
2022-08-08 15:45:00,29.89,29.89,29.86,29.87,246939.0,27.4806,27.4806,27.453,27.4622,246939.0
2022-08-08 15:50:00,29.86,29.87,29.86,29.87,637906.0,27.453,27.4622,27.453,27.4622,637906.0
2022-08-08 15:55:00,29.87,29.89,29.86,29.87,742180.0,27.4622,27.4806,27.453,27.4622,742180.0
2022-08-09 09:30:00,29.82,29.89,29.72,29.89,674428.0,27.4162,27.4806,27.3243,27.4806,674428.0
2022-08-09 09:35:00,29.89,29.93,29.85,29.93,184782.0,27.4806,27.5174,27.4438,27.5174,184782.0
2022-08-09 09:40:00,29.93,29.96,29.89,29.92,382124.0,27.5174,27.5449,27.4806,27.5082,382124.0
2022-08-09 09:45:00,29.92,29.93,29.85,29.89,404570.0,27.5082,27.5174,27.4438,27.4806,404570.0
2022-08-09 09:50:00,29.88,29.9,29.79,29.8,352516.0,27.4714,27.4898,27.3886,27.3978,352516.0
2022-08-09 09:55:00,29.8,29.81,29.78,29.8,191065.0,27.3978,27.407,27.3794,27.3978,191065.0
2022-08-09 10:00:00,29.8,29.8,29.72,29.76,134049.0,27.3978,27.3978,27.3243,27.3611,134049.0
2022-08-09 10:05:00,29.76,29.77,29.71,29.75,175949.0,27.3611,27.3703,27.3151,27.3519,175949.0
2022-08-09 10:10:00,29.75,29.78,29.74,29.75,197434.0,27.3519,27.3794,27.3427,27.3519,197434.0
2022-08-09 10:15:00,29.74,29.78,29.72,29.77,369549.0,27.3427,27.3794,27.3243,27.3703,369549.0
2022-08-09 10:20:00,29.77,29.8,29.72,29.72,130314.0,27.3703,27.3978,27.3243,27.3243,130314.0
2022-08-09 10:25:00,29.73,29.76,29.72,29.73,811002.0,27.3335,27.3611,27.3243,27.3335,811002.0
2022-08-09 10:30:00,29.74,29.74,29.68,29.68,136394.0,27.3427,27.3427,27.2875,27.2875,136394.0
2022-08-09 10:35:00,29.69,29.7,29.66,29.68,219408.0,27.2967,27.3059,27.2691,27.2875,219408.0
2022-08-09 10:40:00,29.68,29.72,29.65,29.7,165143.0,27.2875,27.3243,27.2599,27.3059,165143.0
2022-08-09 10:45:00,29.7,29.73,29.68,29.72,103217.0,27.3059,27.3335,27.2875,27.3243,103217.0
2022-08-09 10:50:00,29.73,29.76,29.73,29.74,209513.0,27.3335,27.3611,27.3335,27.3427,209513.0
2022-08-09 10:55:00,29.74,29.75,29.7,29.71,178059.0,27.3427,27.3519,27.3059,27.3151,178059.0
2022-08-09 11:00:00,29.71,29.72,29.69,29.71,216313.0,27.3151,27.3243,27.2967,27.3151,216313.0
2022-08-09 11:05:00,29.7,29.73,29.68,29.72,98643.0,27.3059,27.3335,27.2875,27.3243,98643.0
2022-08-09 11:10:00,29.71,29.77,29.7,29.77,106148.0,27.3151,27.3703,27.3059,27.3703,106148.0
2022-08-09 11:15:00,29.77,29.79,29.76,29.76,73024.0,27.3703,27.3886,27.3611,27.3611,73024.0
2022-08-09 11:20:00,29.76,29.78,29.76,29.77,95000.0,27.3611,27.3794,27.3611,27.3703,95000.0
2022-08-09 11:25:00,29.76,29.78,29.75,29.77,57183.0,27.3611,27.3794,27.3519,27.3703,57183.0
2022-08-09 11:30:00,29.77,29.78,29.74,29.75,182617.0,27.3703,27.3794,27.3427,27.3519,182617.0
2022-08-09 11:35:00,29.75,29.77,29.74,29.75,148107.0,27.3519,27.3703,27.3427,27.3519,148107.0
2022-08-09 11:40:00,29.76,29.79,29.75,29.77,211553.0,27.3611,27.3886,27.3519,27.3703,211553.0
2022-08-09 11:45:00,29.77,29.78,29.77,29.78,48515.0,27.3703,27.3794,27.3703,27.3794,48515.0
2022-08-09 11:50:00,29.77,29.78,29.75,29.78,115250.0,27.3703,27.3794,27.3519,27.3794,115250.0
2022-08-09 11:55:00,29.78,29.78,29.74,29.74,113404.0,27.3794,27.3794,27.3427,27.3427,113404.0
2022-08-09 12:00:00,29.75,29.75,29.71,29.74,176224.0,27.3519,27.3519,27.3151,27.3427,176224.0
2022-08-09 12:05:00,29.74,29.75,29.72,29.73,56408.0,27.3427,27.3519,27.3243,27.3335,56408.0
2022-08-09 12:10:00,29.73,29.74,29.72,29.72,74344.0,27.3335,27.3427,27.3243,27.3243,74344.0
2022-08-09 12:15:00,29.71,29.72,29.7,29.7,65755.0,27.3151,27.3243,27.3059,27.3059,65755.0
2022-08-09 12:20:00,29.71,29.72,29.7,29.71,91092.0,27.3151,27.3243,27.3059,27.3151,91092.0
2022-08-09 12:25:00,29.71,29.72,29.68,29.68,283594.0,27.3151,27.3243,27.2875,27.2875,283594.0
2022-08-09 12:30:00,29.68,29.73,29.68,29.71,230208.0,27.2875,27.3335,27.2875,27.3151,230208.0
2022-08-09 12:35:00,29.7,29.71,29.69,29.71,54348.0,27.3059,27.3151,27.2967,27.3151,54348.0
2022-08-09 12:40:00,29.7,29.71,29.69,29.7,80067.0,27.3059,27.3151,27.2967,27.3059,80067.0
2022-08-09 12:45:00,29.71,29.71,29.68,29.69,82877.0,27.3151,27.3151,27.2875,27.2967,82877.0
2022-08-09 12:50:00,29.68,29.69,29.66,29.68,110620.0,27.2875,27.2967,27.2691,27.2875,110620.0
2022-08-09 12:55:00,29.68,29.68,29.66,29.68,68109.0,27.2875,27.2875,27.2691,27.2875,68109.0
2022-08-09 13:00:00,29.68,29.69,29.67,29.68,75237.0,27.2875,27.2967,27.2783,27.2875,75237.0
2022-08-09 13:05:00,29.68,29.7,29.67,29.7,367833.0,27.2875,27.3059,27.2783,27.3059,367833.0
2022-08-09 13:10:00,29.69,29.7,29.68,29.7,162469.0,27.2967,27.3059,27.2875,27.3059,162469.0
2022-08-09 13:15:00,29.69,29.7,29.68,29.69,129053.0,27.2967,27.3059,27.2875,27.2967,129053.0
2022-08-09 13:20:00,29.69,29.7,29.68,29.69,108890.0,27.2967,27.3059,27.2875,27.2967,108890.0
2022-08-09 13:25:00,29.69,29.7,29.67,29.68,124692.0,27.2967,27.3059,27.2783,27.2875,124692.0
2022-08-09 13:30:00,29.69,29.69,29.67,29.67,262790.0,27.2967,27.2967,27.2783,27.2783,262790.0
2022-08-09 13:35:00,29.67,29.67,29.64,29.65,121519.0,27.2783,27.2783,27.2507,27.2599,121519.0
2022-08-09 13:40:00,29.65,29.65,29.63,29.64,58612.0,27.2599,27.2599,27.2415,27.2507,58612.0
2022-08-09 13:45:00,29.64,29.65,29.63,29.65,76368.0,27.2507,27.2599,27.2415,27.2599,76368.0
2022-08-09 13:50:00,29.65,29.66,29.64,29.66,21183.0,27.2599,27.2691,27.2507,27.2691,21183.0
2022-08-09 13:55:00,29.66,29.69,29.65,29.69,146056.0,27.2691,27.2967,27.2599,27.2967,146056.0
2022-08-09 14:00:00,29.69,29.71,29.68,29.7,134534.0,27.2967,27.3151,27.2875,27.3059,134534.0
2022-08-09 14:05:00,29.7,29.7,29.69,29.7,103968.0,27.3059,27.3059,27.2967,27.3059,103968.0
2022-08-09 14:10:00,29.7,29.7,29.69,29.7,38379.0,27.3059,27.3059,27.2967,27.3059,38379.0
2022-08-09 14:15:00,29.7,29.7,29.66,29.66,214018.0,27.3059,27.3059,27.2691,27.2691,214018.0
2022-08-09 14:20:00,29.66,29.68,29.65,29.65,115319.0,27.2691,27.2875,27.2599,27.2599,115319.0
2022-08-09 14:25:00,29.66,29.66,29.64,29.65,12269.0,27.2691,27.2691,27.2507,27.2599,12269.0
2022-08-09 14:30:00,29.65,29.65,29.63,29.64,115526.0,27.2599,27.2599,27.2415,27.2507,115526.0
2022-08-09 14:35:00,29.64,29.65,29.63,29.65,92688.0,27.2507,27.2599,27.2415,27.2599,92688.0
2022-08-09 14:40:00,29.65,29.65,29.64,29.65,19700.0,27.2599,27.2599,27.2507,27.2599,19700.0
2022-08-09 14:45:00,29.65,29.67,29.64,29.67,109870.0,27.2599,27.2783,27.2507,27.2783,109870.0
2022-08-09 14:50:00,29.67,29.7,29.66,29.68,155465.0,27.2783,27.3059,27.2691,27.2875,155465.0
2022-08-09 14:55:00,29.68,29.69,29.66,29.68,491392.0,27.2875,27.2967,27.2691,27.2875,491392.0
2022-08-09 15:00:00,29.67,29.69,29.66,29.68,86564.0,27.2783,27.2967,27.2691,27.2875,86564.0
2022-08-09 15:05:00,29.68,29.7,29.67,29.7,198288.0,27.2875,27.3059,27.2783,27.3059,198288.0
2022-08-09 15:10:00,29.7,29.7,29.69,29.7,67778.0,27.3059,27.3059,27.2967,27.3059,67778.0
2022-08-09 15:15:00,29.7,29.72,29.69,29.71,112494.0,27.3059,27.3243,27.2967,27.3151,112494.0
2022-08-09 15:20:00,29.71,29.75,29.71,29.75,100735.0,27.3151,27.3519,27.3151,27.3519,100735.0
2022-08-09 15:25:00,29.75,29.76,29.73,29.75,503035.0,27.3519,27.3611,27.3335,27.3519,503035.0
2022-08-09 15:30:00,29.75,29.75,29.74,29.75,108661.0,27.3519,27.3519,27.3427,27.3519,108661.0
2022-08-09 15:35:00,29.75,29.75,29.74,29.75,107441.0,27.3519,27.3519,27.3427,27.3519,107441.0
2022-08-09 15:40:00,29.75,29.75,29.72,29.73,234628.0,27.3519,27.3519,27.3243,27.3335,234628.0
2022-08-09 15:45:00,29.73,29.73,29.71,29.73,292290.0,27.3335,27.3335,27.3151,27.3335,292290.0
2022-08-09 15:50:00,29.73,29.73,29.7,29.71,364282.0,27.3335,27.3335,27.3059,27.3151,364282.0
2022-08-09 15:55:00,29.71,29.71,29.67,29.68,1202112.0,27.3151,27.3151,27.2783,27.2875,1202112.0
2022-08-10 09:30:00,29.35,29.39,29.17,29.18,1020106.0,26.9841,27.0209,26.8186,26.8278,1020106.0
2022-08-10 09:35:00,29.18,29.29,29.12,29.25,1069961.0,26.8278,26.9289,26.7727,26.8922,1069961.0
2022-08-10 09:40:00,29.26,29.29,29.23,29.27,526156.0,26.9014,26.9289,26.8738,26.9106,526156.0
2022-08-10 09:45:00,29.27,29.34,29.27,29.3,481436.0,26.9106,26.9749,26.9106,26.9381,481436.0
2022-08-10 09:50:00,29.3,29.34,29.25,29.27,580634.0,26.9381,26.9749,26.8922,26.9106,580634.0
2022-08-10 09:55:00,29.27,29.33,29.27,29.29,467136.0,26.9106,26.9657,26.9106,26.9289,467136.0
2022-08-10 10:00:00,29.3,29.38,29.29,29.34,443727.0,26.9381,27.0117,26.9289,26.9749,443727.0
2022-08-10 10:05:00,29.35,29.36,29.28,29.31,595550.0,26.9841,26.9933,26.9198,26.9473,595550.0
2022-08-10 10:10:00,29.31,29.34,29.28,29.28,343410.0,26.9473,26.9749,26.9198,26.9198,343410.0
2022-08-10 10:15:00,29.28,29.29,29.2,29.21,323703.0,26.9198,26.9289,26.8462,26.8554,323703.0
2022-08-10 10:20:00,29.22,29.26,29.18,29.25,162833.0,26.8646,26.9014,26.8278,26.8922,162833.0
2022-08-10 10:25:00,29.25,29.3,29.24,29.29,401294.0,26.8922,26.9381,26.883,26.9289,401294.0
2022-08-10 10:30:00,29.28,29.34,29.27,29.34,326173.0,26.9198,26.9749,26.9106,26.9749,326173.0
2022-08-10 10:35:00,29.34,29.36,29.31,29.35,106954.0,26.9749,26.9933,26.9473,26.9841,106954.0
2022-08-10 10:40:00,29.34,29.37,29.33,29.35,62436.0,26.9749,27.0025,26.9657,26.9841,62436.0
2022-08-10 10:45:00,29.35,29.36,29.31,29.32,87052.0,26.9841,26.9933,26.9473,26.9565,87052.0
2022-08-10 10:50:00,29.32,29.35,29.31,29.34,95052.0,26.9565,26.9841,26.9473,26.9749,95052.0
2022-08-10 10:55:00,29.35,29.39,29.34,29.39,178350.0,26.9841,27.0209,26.9749,27.0209,178350.0
2022-08-10 11:00:00,29.39,29.42,29.38,29.39,259917.0,27.0209,27.0485,27.0117,27.0209,259917.0
2022-08-10 11:05:00,29.4,29.4,29.38,29.39,261593.0,27.0301,27.0301,27.0117,27.0209,261593.0
2022-08-10 11:10:00,29.4,29.4,29.37,29.39,252386.0,27.0301,27.0301,27.0025,27.0209,252386.0
2022-08-10 11:15:00,29.39,29.43,29.39,29.43,139537.0,27.0209,27.0577,27.0209,27.0577,139537.0
2022-08-10 11:20:00,29.43,29.49,29.43,29.49,319141.0,27.0577,27.1128,27.0577,27.1128,319141.0
2022-08-10 11:25:00,29.49,29.53,29.48,29.49,530997.0,27.1128,27.1496,27.1036,27.1128,530997.0
2022-08-10 11:30:00,29.49,29.53,29.48,29.5,472228.0,27.1128,27.1496,27.1036,27.122,472228.0
2022-08-10 11:35:00,29.5,29.51,29.46,29.48,262853.0,27.122,27.1312,27.0852,27.1036,262853.0
2022-08-10 11:40:00,29.48,29.48,29.46,29.48,863231.0,27.1036,27.1036,27.0852,27.1036,863231.0
2022-08-10 11:45:00,29.48,29.52,29.47,29.51,714293.0,27.1036,27.1404,27.0944,27.1312,714293.0
2022-08-10 11:50:00,29.52,29.53,29.48,29.52,178948.0,27.1404,27.1496,27.1036,27.1404,178948.0
2022-08-10 11:55:00,29.53,29.55,29.51,29.54,126032.0,27.1496,27.168,27.1312,27.1588,126032.0
2022-08-10 12:00:00,29.54,29.56,29.53,29.55,252139.0,27.1588,27.1772,27.1496,27.168,252139.0
2022-08-10 12:05:00,29.54,29.57,29.54,29.55,238533.0,27.1588,27.1864,27.1588,27.168,238533.0
2022-08-10 12:10:00,29.55,29.57,29.53,29.55,296773.0,27.168,27.1864,27.1496,27.168,296773.0
2022-08-10 12:15:00,29.56,29.58,29.54,29.54,324991.0,27.1772,27.1956,27.1588,27.1588,324991.0
2022-08-10 12:20:00,29.54,29.55,29.49,29.53,212407.0,27.1588,27.168,27.1128,27.1496,212407.0
2022-08-10 12:25:00,29.53,29.53,29.5,29.52,117076.0,27.1496,27.1496,27.122,27.1404,117076.0
2022-08-10 12:30:00,29.52,29.53,29.51,29.52,67204.0,27.1404,27.1496,27.1312,27.1404,67204.0
2022-08-10 12:35:00,29.52,29.53,29.51,29.52,82640.0,27.1404,27.1496,27.1312,27.1404,82640.0
2022-08-10 12:40:00,29.52,29.52,29.48,29.5,236399.0,27.1404,27.1404,27.1036,27.122,236399.0
2022-08-10 12:45:00,29.5,29.5,29.48,29.49,94888.0,27.122,27.122,27.1036,27.1128,94888.0
2022-08-10 12:50:00,29.49,29.51,29.48,29.5,120791.0,27.1128,27.1312,27.1036,27.122,120791.0
2022-08-10 12:55:00,29.5,29.51,29.49,29.5,85333.0,27.122,27.1312,27.1128,27.122,85333.0
2022-08-10 13:00:00,29.51,29.51,29.48,29.51,183413.0,27.1312,27.1312,27.1036,27.1312,183413.0
2022-08-10 13:05:00,29.51,29.53,29.5,29.53,135583.0,27.1312,27.1496,27.122,27.1496,135583.0
2022-08-10 13:10:00,29.53,29.54,29.52,29.54,57636.0,27.1496,27.1588,27.1404,27.1588,57636.0
2022-08-10 13:15:00,29.53,29.55,29.52,29.55,88249.0,27.1496,27.168,27.1404,27.168,88249.0
2022-08-10 13:20:00,29.55,29.56,29.53,29.55,130314.0,27.168,27.1772,27.1496,27.168,130314.0
2022-08-10 13:25:00,29.55,29.56,29.52,29.53,264456.0,27.168,27.1772,27.1404,27.1496,264456.0
2022-08-10 13:30:00,29.53,29.54,29.51,29.52,74593.0,27.1496,27.1588,27.1312,27.1404,74593.0
2022-08-10 13:35:00,29.52,29.55,29.52,29.54,142217.0,27.1404,27.168,27.1404,27.1588,142217.0
2022-08-10 13:40:00,29.54,29.55,29.53,29.54,38015.0,27.1588,27.168,27.1496,27.1588,38015.0
2022-08-10 13:45:00,29.55,29.56,29.54,29.55,41830.0,27.168,27.1772,27.1588,27.168,41830.0
2022-08-10 13:50:00,29.55,29.57,29.55,29.57,35885.0,27.168,27.1864,27.168,27.1864,35885.0
2022-08-10 13:55:00,29.57,29.57,29.55,29.56,122857.0,27.1864,27.1864,27.168,27.1772,122857.0
2022-08-10 14:00:00,29.55,29.57,29.54,29.56,97838.0,27.168,27.1864,27.1588,27.1772,97838.0
2022-08-10 14:05:00,29.57,29.58,29.53,29.54,72403.0,27.1864,27.1956,27.1496,27.1588,72403.0
2022-08-10 14:10:00,29.54,29.55,29.53,29.53,92611.0,27.1588,27.168,27.1496,27.1496,92611.0
2022-08-10 14:15:00,29.53,29.54,29.52,29.53,98661.0,27.1496,27.1588,27.1404,27.1496,98661.0
2022-08-10 14:20:00,29.53,29.54,29.51,29.52,292014.0,27.1496,27.1588,27.1312,27.1404,292014.0
2022-08-10 14:25:00,29.52,29.52,29.51,29.52,74947.0,27.1404,27.1404,27.1312,27.1404,74947.0
2022-08-10 14:30:00,29.52,29.53,29.5,29.53,237107.0,27.1404,27.1496,27.122,27.1496,237107.0
2022-08-10 14:35:00,29.53,29.55,29.53,29.53,120798.0,27.1496,27.168,27.1496,27.1496,120798.0
2022-08-10 14:40:00,29.54,29.55,29.52,29.53,149826.0,27.1588,27.168,27.1404,27.1496,149826.0
2022-08-10 14:45:00,29.53,29.53,29.49,29.5,314623.0,27.1496,27.1496,27.1128,27.122,314623.0
2022-08-10 14:50:00,29.5,29.51,29.49,29.5,84050.0,27.122,27.1312,27.1128,27.122,84050.0
2022-08-10 14:55:00,29.51,29.51,29.47,29.48,73275.0,27.1312,27.1312,27.0944,27.1036,73275.0
2022-08-10 15:00:00,29.48,29.5,29.47,29.5,75526.0,27.1036,27.122,27.0944,27.122,75526.0
2022-08-10 15:05:00,29.5,29.5,29.47,29.48,125012.0,27.122,27.122,27.0944,27.1036,125012.0
2022-08-10 15:10:00,29.49,29.49,29.47,29.49,94505.0,27.1128,27.1128,27.0944,27.1128,94505.0
2022-08-10 15:15:00,29.49,29.49,29.48,29.49,53487.0,27.1128,27.1128,27.1036,27.1128,53487.0
2022-08-10 15:20:00,29.49,29.53,29.48,29.53,201938.0,27.1128,27.1496,27.1036,27.1496,201938.0
2022-08-10 15:25:00,29.53,29.53,29.52,29.53,95349.0,27.1496,27.1496,27.1404,27.1496,95349.0
2022-08-10 15:30:00,29.53,29.53,29.51,29.51,255878.0,27.1496,27.1496,27.1312,27.1312,255878.0
2022-08-10 15:35:00,29.52,29.54,29.51,29.54,325478.0,27.1404,27.1588,27.1312,27.1588,325478.0
2022-08-10 15:40:00,29.54,29.56,29.54,29.55,191068.0,27.1588,27.1772,27.1588,27.168,191068.0
2022-08-10 15:45:00,29.55,29.56,29.45,29.51,997445.0,27.168,27.1772,27.0761,27.1312,997445.0
2022-08-10 15:50:00,29.51,29.53,29.48,29.53,691512.0,27.1312,27.1496,27.1036,27.1496,691512.0
2022-08-10 15:55:00,29.53,29.53,29.51,29.53,928105.0,27.1496,27.1496,27.1312,27.1496,928105.0
2022-08-11 09:30:00,29.99,30.12,29.97,30.07,815482.0,27.5725,27.692,27.5541,27.6461,815482.0
2022-08-11 09:35:00,30.07,30.18,30.05,30.17,664854.0,27.6461,27.7472,27.6277,27.738,664854.0
2022-08-11 09:40:00,30.17,30.24,30.16,30.19,672227.0,27.738,27.8024,27.7288,27.7564,672227.0
2022-08-11 09:45:00,30.2,30.42,30.19,30.41,1082452.0,27.7656,27.9679,27.7564,27.9587,1082452.0
2022-08-11 09:50:00,30.41,30.46,30.38,30.46,1279012.0,27.9587,28.0046,27.9311,28.0046,1279012.0
2022-08-11 09:55:00,30.45,30.5,30.43,30.44,657900.0,27.9954,28.0414,27.9771,27.9862,657900.0
2022-08-11 10:00:00,30.44,30.5,30.42,30.43,573656.0,27.9862,28.0414,27.9679,27.9771,573656.0
2022-08-11 10:05:00,30.43,30.45,30.37,30.44,532124.0,27.9771,27.9954,27.9219,27.9862,532124.0
2022-08-11 10:10:00,30.45,30.54,30.43,30.51,1045090.0,27.9954,28.0782,27.9771,28.0506,1045090.0
2022-08-11 10:15:00,30.51,30.61,30.51,30.6,220521.0,28.0506,28.1425,28.0506,28.1333,220521.0
2022-08-11 10:20:00,30.59,30.6,30.46,30.47,699387.0,28.1242,28.1333,28.0046,28.0138,699387.0
2022-08-11 10:25:00,30.48,30.49,30.43,30.45,993553.0,28.023,28.0322,27.9771,27.9954,993553.0
2022-08-11 10:30:00,30.46,30.51,30.44,30.51,455607.0,28.0046,28.0506,27.9862,28.0506,455607.0
2022-08-11 10:35:00,30.51,30.57,30.5,30.51,213448.0,28.0506,28.1058,28.0414,28.0506,213448.0
2022-08-11 10:40:00,30.5,30.52,30.43,30.44,602905.0,28.0414,28.0598,27.9771,27.9862,602905.0
2022-08-11 10:45:00,30.44,30.46,30.38,30.39,543899.0,27.9862,28.0046,27.9311,27.9403,543899.0
2022-08-11 10:50:00,30.38,30.47,30.38,30.44,328041.0,27.9311,28.0138,27.9311,27.9862,328041.0
2022-08-11 10:55:00,30.44,30.46,30.42,30.44,270286.0,27.9862,28.0046,27.9679,27.9862,270286.0
2022-08-11 11:00:00,30.45,30.45,30.37,30.38,61484.0,27.9954,27.9954,27.9219,27.9311,61484.0
2022-08-11 11:05:00,30.38,30.39,30.26,30.28,458413.0,27.9311,27.9403,27.8208,27.8391,458413.0
2022-08-11 11:10:00,30.27,30.32,30.27,30.3,190788.0,27.83,27.8759,27.83,27.8575,190788.0
2022-08-11 11:15:00,30.3,30.31,30.2,30.21,446972.0,27.8575,27.8667,27.7656,27.7748,446972.0
2022-08-11 11:20:00,30.21,30.23,30.19,30.22,691335.0,27.7748,27.7932,27.7564,27.784,691335.0
2022-08-11 11:25:00,30.21,30.25,30.18,30.23,192488.0,27.7748,27.8116,27.7472,27.7932,192488.0
2022-08-11 11:30:00,30.24,30.27,30.21,30.25,482366.0,27.8024,27.83,27.7748,27.8116,482366.0
2022-08-11 11:35:00,30.25,30.26,30.2,30.24,439989.0,27.8116,27.8208,27.7656,27.8024,439989.0
2022-08-11 11:40:00,30.23,30.27,30.22,30.26,213611.0,27.7932,27.83,27.784,27.8208,213611.0
2022-08-11 11:45:00,30.25,30.25,30.17,30.17,436459.0,27.8116,27.8116,27.738,27.738,436459.0
2022-08-11 11:50:00,30.17,30.18,30.13,30.17,444639.0,27.738,27.7472,27.7012,27.738,444639.0
2022-08-11 11:55:00,30.18,30.2,30.16,30.18,289580.0,27.7472,27.7656,27.7288,27.7472,289580.0
2022-08-11 12:00:00,30.18,30.19,30.17,30.18,180180.0,27.7472,27.7564,27.738,27.7472,180180.0
2022-08-11 12:05:00,30.18,30.2,30.17,30.17,270799.0,27.7472,27.7656,27.738,27.738,270799.0
2022-08-11 12:10:00,30.17,30.18,30.14,30.15,239955.0,27.738,27.7472,27.7104,27.7196,239955.0
2022-08-11 12:15:00,30.16,30.19,30.13,30.19,247227.0,27.7288,27.7564,27.7012,27.7564,247227.0
2022-08-11 12:20:00,30.18,30.19,30.15,30.16,51368.0,27.7472,27.7564,27.7196,27.7288,51368.0
2022-08-11 12:25:00,30.15,30.17,30.14,30.16,80415.0,27.7196,27.738,27.7104,27.7288,80415.0
2022-08-11 12:30:00,30.17,30.2,30.16,30.2,67335.0,27.738,27.7656,27.7288,27.7656,67335.0
2022-08-11 12:35:00,30.19,30.2,30.18,30.19,100217.0,27.7564,27.7656,27.7472,27.7564,100217.0
2022-08-11 12:40:00,30.18,30.19,30.16,30.17,136784.0,27.7472,27.7564,27.7288,27.738,136784.0
2022-08-11 12:45:00,30.18,30.18,30.14,30.17,190571.0,27.7472,27.7472,27.7104,27.738,190571.0
2022-08-11 12:50:00,30.17,30.19,30.16,30.17,101843.0,27.738,27.7564,27.7288,27.738,101843.0
2022-08-11 12:55:00,30.17,30.19,30.16,30.18,159936.0,27.738,27.7564,27.7288,27.7472,159936.0
2022-08-11 13:00:00,30.18,30.18,30.14,30.16,435972.0,27.7472,27.7472,27.7104,27.7288,435972.0
2022-08-11 13:05:00,30.16,30.18,30.15,30.17,76784.0,27.7288,27.7472,27.7196,27.738,76784.0
2022-08-11 13:10:00,30.17,30.21,30.17,30.2,106606.0,27.738,27.7748,27.738,27.7656,106606.0
2022-08-11 13:15:00,30.2,30.21,30.18,30.2,182118.0,27.7656,27.7748,27.7472,27.7656,182118.0
2022-08-11 13:20:00,30.2,30.24,30.19,30.21,176440.0,27.7656,27.8024,27.7564,27.7748,176440.0
2022-08-11 13:25:00,30.21,30.22,30.18,30.2,243718.0,27.7748,27.784,27.7472,27.7656,243718.0
2022-08-11 13:30:00,30.2,30.2,30.17,30.17,165430.0,27.7656,27.7656,27.738,27.738,165430.0
2022-08-11 13:35:00,30.17,30.19,30.17,30.18,111053.0,27.738,27.7564,27.738,27.7472,111053.0
2022-08-11 13:40:00,30.19,30.2,30.18,30.19,56493.0,27.7564,27.7656,27.7472,27.7564,56493.0
2022-08-11 13:45:00,30.18,30.18,30.14,30.15,118950.0,27.7472,27.7472,27.7104,27.7196,118950.0
2022-08-11 13:50:00,30.15,30.16,30.13,30.14,157930.0,27.7196,27.7288,27.7012,27.7104,157930.0
2022-08-11 13:55:00,30.14,30.15,30.12,30.15,148674.0,27.7104,27.7196,27.692,27.7196,148674.0
2022-08-11 14:00:00,30.15,30.15,30.1,30.12,141532.0,27.7196,27.7196,27.6737,27.692,141532.0
2022-08-11 14:05:00,30.11,30.13,30.09,30.12,138727.0,27.6828,27.7012,27.6645,27.692,138727.0
2022-08-11 14:10:00,30.12,30.13,30.09,30.1,143062.0,27.692,27.7012,27.6645,27.6737,143062.0
2022-08-11 14:15:00,30.11,30.12,30.09,30.11,118946.0,27.6828,27.692,27.6645,27.6828,118946.0
2022-08-11 14:20:00,30.11,30.12,30.09,30.11,165112.0,27.6828,27.692,27.6645,27.6828,165112.0
2022-08-11 14:25:00,30.1,30.12,30.1,30.12,132786.0,27.6737,27.692,27.6737,27.692,132786.0
2022-08-11 14:30:00,30.12,30.12,30.07,30.08,260797.0,27.692,27.692,27.6461,27.6553,260797.0
2022-08-11 14:35:00,30.08,30.1,30.07,30.09,143312.0,27.6553,27.6737,27.6461,27.6645,143312.0
2022-08-11 14:40:00,30.09,30.09,30.04,30.05,332203.0,27.6645,27.6645,27.6185,27.6277,332203.0
2022-08-11 14:45:00,30.05,30.06,30.02,30.03,133888.0,27.6277,27.6369,27.6001,27.6093,133888.0
2022-08-11 14:50:00,30.03,30.03,29.98,29.99,357417.0,27.6093,27.6093,27.5633,27.5725,357417.0
2022-08-11 14:55:00,29.99,30.01,29.98,30.0,273135.0,27.5725,27.5909,27.5633,27.5817,273135.0
2022-08-11 15:00:00,30.01,30.04,29.99,30.03,111907.0,27.5909,27.6185,27.5725,27.6093,111907.0
2022-08-11 15:05:00,30.03,30.04,30.0,30.03,294510.0,27.6093,27.6185,27.5817,27.6093,294510.0
2022-08-11 15:10:00,30.03,30.03,29.99,30.01,211310.0,27.6093,27.6093,27.5725,27.5909,211310.0
2022-08-11 15:15:00,30.01,30.03,30.0,30.03,205353.0,27.5909,27.6093,27.5817,27.6093,205353.0
2022-08-11 15:20:00,30.02,30.03,30.01,30.03,230862.0,27.6001,27.6093,27.5909,27.6093,230862.0
2022-08-11 15:25:00,30.03,30.05,30.02,30.05,161446.0,27.6093,27.6277,27.6001,27.6277,161446.0
2022-08-11 15:30:00,30.05,30.07,30.04,30.07,223147.0,27.6277,27.6461,27.6185,27.6461,223147.0
2022-08-11 15:35:00,30.07,30.07,30.03,30.04,603297.0,27.6461,27.6461,27.6093,27.6185,603297.0
2022-08-11 15:40:00,30.04,30.05,30.02,30.05,782175.0,27.6185,27.6277,27.6001,27.6277,782175.0
2022-08-11 15:45:00,30.05,30.05,30.03,30.05,575680.0,27.6277,27.6277,27.6093,27.6277,575680.0
2022-08-11 15:50:00,30.05,30.06,30.03,30.05,1101117.0,27.6277,27.6369,27.6093,27.6277,1101117.0
2022-08-11 15:55:00,30.05,30.08,30.05,30.08,1520296.0,27.6277,27.6553,27.6277,27.6553,1520296.0
2022-08-12 09:30:00,29.72,29.89,29.7,29.8,891527.0,27.3243,27.4806,27.3059,27.3978,891527.0
2022-08-12 09:35:00,29.81,29.91,29.8,29.84,407842.0,27.407,27.499,27.3978,27.4346,407842.0
2022-08-12 09:40:00,29.83,29.94,29.83,29.9,677813.0,27.4254,27.5266,27.4254,27.4898,677813.0
2022-08-12 09:45:00,29.9,29.92,29.84,29.89,305611.0,27.4898,27.5082,27.4346,27.4806,305611.0
2022-08-12 09:50:00,29.89,29.95,29.87,29.92,500678.0,27.4806,27.5357,27.4622,27.5082,500678.0
2022-08-12 09:55:00,29.91,29.92,29.87,29.9,432071.0,27.499,27.5082,27.4622,27.4898,432071.0
2022-08-12 10:00:00,29.89,29.9,29.79,29.82,698234.0,27.4806,27.4898,27.3886,27.4162,698234.0
2022-08-12 10:05:00,29.82,29.88,29.79,29.85,394927.0,27.4162,27.4714,27.3886,27.4438,394927.0
2022-08-12 10:10:00,29.85,29.9,29.83,29.84,213811.0,27.4438,27.4898,27.4254,27.4346,213811.0
2022-08-12 10:15:00,29.84,29.9,29.84,29.9,493058.0,27.4346,27.4898,27.4346,27.4898,493058.0
2022-08-12 10:20:00,29.9,29.9,29.86,29.87,140191.0,27.4898,27.4898,27.453,27.4622,140191.0
2022-08-12 10:25:00,29.87,29.88,29.82,29.85,196619.0,27.4622,27.4714,27.4162,27.4438,196619.0
2022-08-12 10:30:00,29.84,29.89,29.82,29.83,166581.0,27.4346,27.4806,27.4162,27.4254,166581.0
2022-08-12 10:35:00,29.84,29.87,29.8,29.82,1011889.0,27.4346,27.4622,27.3978,27.4162,1011889.0
2022-08-12 10:40:00,29.82,29.83,29.79,29.81,144310.0,27.4162,27.4254,27.3886,27.407,144310.0
2022-08-12 10:45:00,29.81,29.85,29.79,29.84,167086.0,27.407,27.4438,27.3886,27.4346,167086.0
2022-08-12 10:50:00,29.84,29.88,29.83,29.87,237470.0,27.4346,27.4714,27.4254,27.4622,237470.0
2022-08-12 10:55:00,29.87,29.89,29.85,29.87,263414.0,27.4622,27.4806,27.4438,27.4622,263414.0
2022-08-12 11:00:00,29.88,29.92,29.87,29.88,132861.0,27.4714,27.5082,27.4622,27.4714,132861.0
2022-08-12 11:05:00,29.88,29.93,29.87,29.93,130231.0,27.4714,27.5174,27.4622,27.5174,130231.0
2022-08-12 11:10:00,29.93,29.96,29.91,29.93,244848.0,27.5174,27.5449,27.499,27.5174,244848.0
2022-08-12 11:15:00,29.94,29.97,29.92,29.95,126767.0,27.5266,27.5541,27.5082,27.5357,126767.0
2022-08-12 11:20:00,29.96,29.98,29.95,29.95,265130.0,27.5449,27.5633,27.5357,27.5357,265130.0
2022-08-12 11:25:00,29.95,29.99,29.95,29.98,208139.0,27.5357,27.5725,27.5357,27.5633,208139.0
2022-08-12 11:30:00,29.98,30.05,29.98,30.04,544729.0,27.5633,27.6277,27.5633,27.6185,544729.0
2022-08-12 11:35:00,30.04,30.09,30.02,30.04,383680.0,27.6185,27.6645,27.6001,27.6185,383680.0
2022-08-12 11:40:00,30.04,30.06,30.03,30.03,123476.0,27.6185,27.6369,27.6093,27.6093,123476.0
2022-08-12 11:45:00,30.03,30.06,30.02,30.02,99857.0,27.6093,27.6369,27.6001,27.6001,99857.0
2022-08-12 11:50:00,30.03,30.04,30.01,30.02,46865.0,27.6093,27.6185,27.5909,27.6001,46865.0
2022-08-12 11:55:00,30.02,30.04,30.01,30.01,30673.0,27.6001,27.6185,27.5909,27.5909,30673.0
2022-08-12 12:00:00,30.02,30.06,30.01,30.05,165452.0,27.6001,27.6369,27.5909,27.6277,165452.0
2022-08-12 12:05:00,30.05,30.06,30.04,30.06,103122.0,27.6277,27.6369,27.6185,27.6369,103122.0
2022-08-12 12:10:00,30.06,30.06,30.04,30.05,78365.0,27.6369,27.6369,27.6185,27.6277,78365.0
2022-08-12 12:15:00,30.05,30.07,30.05,30.07,18342.0,27.6277,27.6461,27.6277,27.6461,18342.0
2022-08-12 12:20:00,30.07,30.09,30.06,30.09,58514.0,27.6461,27.6645,27.6369,27.6645,58514.0
2022-08-12 12:25:00,30.09,30.09,30.07,30.09,92259.0,27.6645,27.6645,27.6461,27.6645,92259.0
2022-08-12 12:30:00,30.1,30.11,30.09,30.11,68895.0,27.6737,27.6828,27.6645,27.6828,68895.0
2022-08-12 12:35:00,30.11,30.11,30.09,30.1,36669.0,27.6828,27.6828,27.6645,27.6737,36669.0
2022-08-12 12:40:00,30.1,30.1,30.08,30.1,96077.0,27.6737,27.6737,27.6553,27.6737,96077.0
2022-08-12 12:45:00,30.1,30.13,30.09,30.13,43617.0,27.6737,27.7012,27.6645,27.7012,43617.0
2022-08-12 12:50:00,30.13,30.15,30.12,30.13,92226.0,27.7012,27.7196,27.692,27.7012,92226.0
2022-08-12 12:55:00,30.13,30.14,30.12,30.12,85458.0,27.7012,27.7104,27.692,27.692,85458.0
2022-08-12 13:00:00,30.12,30.14,30.1,30.13,114966.0,27.692,27.7104,27.6737,27.7012,114966.0
2022-08-12 13:05:00,30.13,30.16,30.12,30.15,93500.0,27.7012,27.7288,27.692,27.7196,93500.0
2022-08-12 13:10:00,30.15,30.15,30.13,30.15,35575.0,27.7196,27.7196,27.7012,27.7196,35575.0
2022-08-12 13:15:00,30.15,30.15,30.14,30.15,18227.0,27.7196,27.7196,27.7104,27.7196,18227.0
2022-08-12 13:20:00,30.15,30.16,30.14,30.15,57619.0,27.7196,27.7288,27.7104,27.7196,57619.0
2022-08-12 13:25:00,30.15,30.15,30.13,30.14,98201.0,27.7196,27.7196,27.7012,27.7104,98201.0
2022-08-12 13:30:00,30.14,30.14,30.13,30.14,25827.0,27.7104,27.7104,27.7012,27.7104,25827.0
2022-08-12 13:35:00,30.14,30.14,30.11,30.13,86801.0,27.7104,27.7104,27.6828,27.7012,86801.0
2022-08-12 13:40:00,30.13,30.14,30.12,30.13,32450.0,27.7012,27.7104,27.692,27.7012,32450.0
2022-08-12 13:45:00,30.13,30.14,30.12,30.14,25326.0,27.7012,27.7104,27.692,27.7104,25326.0
2022-08-12 13:50:00,30.14,30.15,30.13,30.15,54960.0,27.7104,27.7196,27.7012,27.7196,54960.0
2022-08-12 13:55:00,30.15,30.17,30.14,30.15,109316.0,27.7196,27.738,27.7104,27.7196,109316.0
2022-08-12 14:00:00,30.15,30.17,30.15,30.17,23983.0,27.7196,27.738,27.7196,27.738,23983.0
2022-08-12 14:05:00,30.17,30.18,30.16,30.18,49382.0,27.738,27.7472,27.7288,27.7472,49382.0
2022-08-12 14:10:00,30.17,30.19,30.17,30.19,70134.0,27.738,27.7564,27.738,27.7564,70134.0
2022-08-12 14:15:00,30.19,30.21,30.18,30.2,63429.0,27.7564,27.7748,27.7472,27.7656,63429.0
2022-08-12 14:20:00,30.21,30.21,30.2,30.2,125726.0,27.7748,27.7748,27.7656,27.7656,125726.0
2022-08-12 14:25:00,30.21,30.22,30.19,30.22,228487.0,27.7748,27.784,27.7564,27.784,228487.0
2022-08-12 14:30:00,30.21,30.22,30.21,30.22,74332.0,27.7748,27.784,27.7748,27.784,74332.0
2022-08-12 14:35:00,30.22,30.22,30.2,30.21,106330.0,27.784,27.784,27.7656,27.7748,106330.0
2022-08-12 14:40:00,30.21,30.22,30.2,30.21,227152.0,27.7748,27.784,27.7656,27.7748,227152.0
2022-08-12 14:45:00,30.21,30.21,30.18,30.19,135210.0,27.7748,27.7748,27.7472,27.7564,135210.0
2022-08-12 14:50:00,30.19,30.19,30.15,30.16,327361.0,27.7564,27.7564,27.7196,27.7288,327361.0
2022-08-12 14:55:00,30.16,30.17,30.14,30.17,85785.0,27.7288,27.738,27.7104,27.738,85785.0
2022-08-12 15:00:00,30.17,30.17,30.13,30.13,141695.0,27.738,27.738,27.7012,27.7012,141695.0
2022-08-12 15:05:00,30.14,30.14,30.11,30.12,139337.0,27.7104,27.7104,27.6828,27.692,139337.0
2022-08-12 15:10:00,30.12,30.12,30.11,30.12,137260.0,27.692,27.692,27.6828,27.692,137260.0
2022-08-12 15:15:00,30.12,30.14,30.11,30.14,251299.0,27.692,27.7104,27.6828,27.7104,251299.0
2022-08-12 15:20:00,30.14,30.15,30.13,30.15,190345.0,27.7104,27.7196,27.7012,27.7196,190345.0
2022-08-12 15:25:00,30.15,30.16,30.14,30.15,376211.0,27.7196,27.7288,27.7104,27.7196,376211.0
2022-08-12 15:30:00,30.16,30.18,30.15,30.18,134591.0,27.7288,27.7472,27.7196,27.7472,134591.0
2022-08-12 15:35:00,30.18,30.21,30.17,30.21,125476.0,27.7472,27.7748,27.738,27.7748,125476.0
2022-08-12 15:40:00,30.21,30.21,30.19,30.21,269396.0,27.7748,27.7748,27.7564,27.7748,269396.0
2022-08-12 15:45:00,30.21,30.21,30.18,30.19,280734.0,27.7748,27.7748,27.7472,27.7564,280734.0
2022-08-12 15:50:00,30.19,30.21,30.18,30.2,850925.0,27.7564,27.7748,27.7472,27.7656,850925.0
2022-08-12 15:55:00,30.2,30.24,30.17,30.23,1237356.0,27.7656,27.8024,27.738,27.7932,1237356.0
2022-08-15 09:30:00,29.88,30.0,29.87,29.99,1107205.0,27.4714,27.5817,27.4622,27.5725,1107205.0
2022-08-15 09:35:00,29.98,30.02,29.95,29.95,452020.0,27.5633,27.6001,27.5357,27.5357,452020.0
2022-08-15 09:40:00,29.95,29.95,29.84,29.87,572770.0,27.5357,27.5357,27.4346,27.4622,572770.0
2022-08-15 09:45:00,29.87,29.92,29.86,29.87,467629.0,27.4622,27.5082,27.453,27.4622,467629.0
2022-08-15 09:50:00,29.88,29.93,29.85,29.92,685511.0,27.4714,27.5174,27.4438,27.5082,685511.0
2022-08-15 09:55:00,29.92,29.98,29.92,29.97,384927.0,27.5082,27.5633,27.5082,27.5541,384927.0
2022-08-15 10:00:00,29.96,29.97,29.88,29.91,746432.0,27.5449,27.5541,27.4714,27.499,746432.0
2022-08-15 10:05:00,29.91,29.93,29.88,29.9,202771.0,27.499,27.5174,27.4714,27.4898,202771.0
2022-08-15 10:10:00,29.9,29.92,29.88,29.9,174297.0,27.4898,27.5082,27.4714,27.4898,174297.0
2022-08-15 10:15:00,29.89,29.9,29.86,29.87,271585.0,27.4806,27.4898,27.453,27.4622,271585.0
2022-08-15 10:20:00,29.86,29.86,29.83,29.85,233474.0,27.453,27.453,27.4254,27.4438,233474.0
2022-08-15 10:25:00,29.85,29.89,29.85,29.89,237542.0,27.4438,27.4806,27.4438,27.4806,237542.0
2022-08-15 10:30:00,29.88,29.95,29.87,29.93,248804.0,27.4714,27.5357,27.4622,27.5174,248804.0
2022-08-15 10:35:00,29.94,29.94,29.91,29.93,133560.0,27.5266,27.5266,27.499,27.5174,133560.0
2022-08-15 10:40:00,29.93,29.96,29.92,29.93,145243.0,27.5174,27.5449,27.5082,27.5174,145243.0
2022-08-15 10:45:00,29.93,29.94,29.87,29.88,131305.0,27.5174,27.5266,27.4622,27.4714,131305.0
2022-08-15 10:50:00,29.88,29.91,29.87,29.89,72287.0,27.4714,27.499,27.4622,27.4806,72287.0
2022-08-15 10:55:00,29.88,29.89,29.86,29.88,157883.0,27.4714,27.4806,27.453,27.4714,157883.0
2022-08-15 11:00:00,29.87,29.9,29.86,29.88,86775.0,27.4622,27.4898,27.453,27.4714,86775.0
2022-08-15 11:05:00,29.88,29.9,29.88,29.89,239331.0,27.4714,27.4898,27.4714,27.4806,239331.0
2022-08-15 11:10:00,29.89,29.9,29.87,29.88,408876.0,27.4806,27.4898,27.4622,27.4714,408876.0
2022-08-15 11:15:00,29.88,29.91,29.87,29.9,418086.0,27.4714,27.499,27.4622,27.4898,418086.0
2022-08-15 11:20:00,29.9,29.95,29.89,29.95,161208.0,27.4898,27.5357,27.4806,27.5357,161208.0
2022-08-15 11:25:00,29.95,30.0,29.94,30.0,138285.0,27.5357,27.5817,27.5266,27.5817,138285.0
2022-08-15 11:30:00,30.0,30.04,29.99,30.04,176879.0,27.5817,27.6185,27.5725,27.6185,176879.0
2022-08-15 11:35:00,30.04,30.07,30.03,30.05,125866.0,27.6185,27.6461,27.6093,27.6277,125866.0
2022-08-15 11:40:00,30.06,30.08,30.04,30.07,166514.0,27.6369,27.6553,27.6185,27.6461,166514.0
2022-08-15 11:45:00,30.07,30.1,30.06,30.09,295885.0,27.6461,27.6737,27.6369,27.6645,295885.0
2022-08-15 11:50:00,30.09,30.1,30.07,30.09,190268.0,27.6645,27.6737,27.6461,27.6645,190268.0
2022-08-15 11:55:00,30.09,30.1,30.07,30.09,270236.0,27.6645,27.6737,27.6461,27.6645,270236.0
2022-08-15 12:00:00,30.09,30.13,30.08,30.13,207435.0,27.6645,27.7012,27.6553,27.7012,207435.0
2022-08-15 12:05:00,30.13,30.13,30.11,30.12,120290.0,27.7012,27.7012,27.6828,27.692,120290.0
2022-08-15 12:10:00,30.12,30.13,30.1,30.11,119480.0,27.692,27.7012,27.6737,27.6828,119480.0
2022-08-15 12:15:00,30.1,30.13,30.08,30.09,164964.0,27.6737,27.7012,27.6553,27.6645,164964.0
2022-08-15 12:20:00,30.09,30.1,30.06,30.07,116472.0,27.6645,27.6737,27.6369,27.6461,116472.0
2022-08-15 12:25:00,30.07,30.09,30.06,30.08,82164.0,27.6461,27.6645,27.6369,27.6553,82164.0
2022-08-15 12:30:00,30.08,30.1,30.07,30.09,134792.0,27.6553,27.6737,27.6461,27.6645,134792.0
2022-08-15 12:35:00,30.09,30.09,30.05,30.07,60813.0,27.6645,27.6645,27.6277,27.6461,60813.0
2022-08-15 12:40:00,30.07,30.08,30.06,30.08,54064.0,27.6461,27.6553,27.6369,27.6553,54064.0
2022-08-15 12:45:00,30.08,30.09,30.06,30.07,93097.0,27.6553,27.6645,27.6369,27.6461,93097.0
2022-08-15 12:50:00,30.08,30.1,30.07,30.1,24453.0,27.6553,27.6737,27.6461,27.6737,24453.0
2022-08-15 12:55:00,30.1,30.13,30.09,30.12,163434.0,27.6737,27.7012,27.6645,27.692,163434.0
2022-08-15 13:00:00,30.12,30.12,30.09,30.11,192920.0,27.692,27.692,27.6645,27.6828,192920.0
2022-08-15 13:05:00,30.11,30.13,30.11,30.12,145910.0,27.6828,27.7012,27.6828,27.692,145910.0
2022-08-15 13:10:00,30.12,30.13,30.1,30.11,85713.0,27.692,27.7012,27.6737,27.6828,85713.0
2022-08-15 13:15:00,30.11,30.11,30.04,30.04,100932.0,27.6828,27.6828,27.6185,27.6185,100932.0
2022-08-15 13:20:00,30.04,30.06,30.03,30.05,130866.0,27.6185,27.6369,27.6093,27.6277,130866.0
2022-08-15 13:25:00,30.05,30.07,30.04,30.07,60781.0,27.6277,27.6461,27.6185,27.6461,60781.0
2022-08-15 13:30:00,30.07,30.08,30.06,30.06,109780.0,27.6461,27.6553,27.6369,27.6369,109780.0
2022-08-15 13:35:00,30.07,30.08,30.06,30.07,60388.0,27.6461,27.6553,27.6369,27.6461,60388.0
2022-08-15 13:40:00,30.07,30.08,30.05,30.05,306889.0,27.6461,27.6553,27.6277,27.6277,306889.0
2022-08-15 13:45:00,30.05,30.08,30.05,30.05,175806.0,27.6277,27.6553,27.6277,27.6277,175806.0
2022-08-15 13:50:00,30.05,30.07,30.03,30.07,155566.0,27.6277,27.6461,27.6093,27.6461,155566.0
2022-08-15 13:55:00,30.07,30.08,30.06,30.08,83750.0,27.6461,27.6553,27.6369,27.6553,83750.0
2022-08-15 14:00:00,30.08,30.09,30.07,30.09,21100.0,27.6553,27.6645,27.6461,27.6645,21100.0
2022-08-15 14:05:00,30.09,30.09,30.03,30.05,340009.0,27.6645,27.6645,27.6093,27.6277,340009.0
2022-08-15 14:10:00,30.05,30.07,30.04,30.05,104585.0,27.6277,27.6461,27.6185,27.6277,104585.0
2022-08-15 14:15:00,30.05,30.07,30.05,30.06,31217.0,27.6277,27.6461,27.6277,27.6369,31217.0
2022-08-15 14:20:00,30.05,30.06,30.04,30.05,66566.0,27.6277,27.6369,27.6185,27.6277,66566.0
2022-08-15 14:25:00,30.05,30.07,30.04,30.07,90342.0,27.6277,27.6461,27.6185,27.6461,90342.0
2022-08-15 14:30:00,30.07,30.08,30.04,30.08,159459.0,27.6461,27.6553,27.6185,27.6553,159459.0
2022-08-15 14:35:00,30.08,30.09,30.06,30.09,36403.0,27.6553,27.6645,27.6369,27.6645,36403.0
2022-08-15 14:40:00,30.09,30.09,30.07,30.08,68286.0,27.6645,27.6645,27.6461,27.6553,68286.0
2022-08-15 14:45:00,30.08,30.08,30.07,30.08,101632.0,27.6553,27.6553,27.6461,27.6553,101632.0
2022-08-15 14:50:00,30.08,30.08,30.06,30.07,167089.0,27.6553,27.6553,27.6369,27.6461,167089.0
2022-08-15 14:55:00,30.07,30.1,30.06,30.08,135971.0,27.6461,27.6737,27.6369,27.6553,135971.0
2022-08-15 15:00:00,30.08,30.09,30.07,30.09,76459.0,27.6553,27.6645,27.6461,27.6645,76459.0
2022-08-15 15:05:00,30.09,30.1,30.08,30.08,89976.0,27.6645,27.6737,27.6553,27.6553,89976.0
2022-08-15 15:10:00,30.09,30.11,30.08,30.11,67193.0,27.6645,27.6828,27.6553,27.6828,67193.0
2022-08-15 15:15:00,30.11,30.12,30.11,30.12,39161.0,27.6828,27.692,27.6828,27.692,39161.0
2022-08-15 15:20:00,30.12,30.16,30.12,30.16,146274.0,27.692,27.7288,27.692,27.7288,146274.0
2022-08-15 15:25:00,30.16,30.16,30.13,30.14,109611.0,27.7288,27.7288,27.7012,27.7104,109611.0
2022-08-15 15:30:00,30.14,30.14,30.11,30.13,229135.0,27.7104,27.7104,27.6828,27.7012,229135.0
2022-08-15 15:35:00,30.13,30.13,30.11,30.12,84171.0,27.7012,27.7012,27.6828,27.692,84171.0
2022-08-15 15:40:00,30.12,30.12,30.09,30.11,167417.0,27.692,27.692,27.6645,27.6828,167417.0
2022-08-15 15:45:00,30.11,30.12,30.1,30.12,254765.0,27.6828,27.692,27.6737,27.692,254765.0
2022-08-15 15:50:00,30.12,30.13,30.09,30.1,715040.0,27.692,27.7012,27.6645,27.6737,715040.0
2022-08-15 15:55:00,30.09,30.1,30.06,30.09,764745.0,27.6645,27.6737,27.6369,27.6645,764745.0
2022-08-16 09:30:00,29.65,29.68,29.6,29.65,1880776.0,27.2599,27.2875,27.214,27.2599,1880776.0
2022-08-16 09:35:00,29.66,29.7,29.61,29.66,794470.0,27.2691,27.3059,27.2232,27.2691,794470.0
2022-08-16 09:40:00,29.67,29.71,29.65,29.68,289867.0,27.2783,27.3151,27.2599,27.2875,289867.0
2022-08-16 09:45:00,29.68,29.7,29.64,29.66,298609.0,27.2875,27.3059,27.2507,27.2691,298609.0
2022-08-16 09:50:00,29.65,29.66,29.62,29.66,337675.0,27.2599,27.2691,27.2323,27.2691,337675.0
2022-08-16 09:55:00,29.65,29.73,29.65,29.7,469517.0,27.2599,27.3335,27.2599,27.3059,469517.0
2022-08-16 10:00:00,29.7,29.71,29.64,29.67,243268.0,27.3059,27.3151,27.2507,27.2783,243268.0
2022-08-16 10:05:00,29.68,29.74,29.66,29.74,219295.0,27.2875,27.3427,27.2691,27.3427,219295.0
2022-08-16 10:10:00,29.74,29.78,29.72,29.77,164547.0,27.3427,27.3794,27.3243,27.3703,164547.0
2022-08-16 10:15:00,29.77,29.78,29.72,29.74,211351.0,27.3703,27.3794,27.3243,27.3427,211351.0
2022-08-16 10:20:00,29.74,29.77,29.73,29.76,60446.0,27.3427,27.3703,27.3335,27.3611,60446.0
2022-08-16 10:25:00,29.76,29.76,29.72,29.73,190953.0,27.3611,27.3611,27.3243,27.3335,190953.0
2022-08-16 10:30:00,29.73,29.73,29.66,29.67,332652.0,27.3335,27.3335,27.2691,27.2783,332652.0
2022-08-16 10:35:00,29.66,29.7,29.66,29.69,286758.0,27.2691,27.3059,27.2691,27.2967,286758.0
2022-08-16 10:40:00,29.68,29.73,29.68,29.73,219019.0,27.2875,27.3335,27.2875,27.3335,219019.0
2022-08-16 10:45:00,29.73,29.75,29.7,29.74,316583.0,27.3335,27.3519,27.3059,27.3427,316583.0
2022-08-16 10:50:00,29.74,29.75,29.67,29.68,186037.0,27.3427,27.3519,27.2783,27.2875,186037.0
2022-08-16 10:55:00,29.69,29.71,29.65,29.68,568429.0,27.2967,27.3151,27.2599,27.2875,568429.0
2022-08-16 11:00:00,29.68,29.71,29.67,29.69,198368.0,27.2875,27.3151,27.2783,27.2967,198368.0
2022-08-16 11:05:00,29.69,29.73,29.69,29.71,180949.0,27.2967,27.3335,27.2967,27.3151,180949.0
2022-08-16 11:10:00,29.71,29.74,29.7,29.74,186331.0,27.3151,27.3427,27.3059,27.3427,186331.0
2022-08-16 11:15:00,29.74,29.78,29.74,29.78,361731.0,27.3427,27.3794,27.3427,27.3794,361731.0
2022-08-16 11:20:00,29.78,29.78,29.74,29.76,420231.0,27.3794,27.3794,27.3427,27.3611,420231.0
2022-08-16 11:25:00,29.76,29.77,29.74,29.77,706818.0,27.3611,27.3703,27.3427,27.3703,706818.0
2022-08-16 11:30:00,29.77,29.8,29.76,29.79,177259.0,27.3703,27.3978,27.3611,27.3886,177259.0
2022-08-16 11:35:00,29.79,29.8,29.77,29.79,199446.0,27.3886,27.3978,27.3703,27.3886,199446.0
2022-08-16 11:40:00,29.8,29.81,29.79,29.8,325394.0,27.3978,27.407,27.3886,27.3978,325394.0
2022-08-16 11:45:00,29.79,29.8,29.78,29.8,189785.0,27.3886,27.3978,27.3794,27.3978,189785.0
2022-08-16 11:50:00,29.8,29.8,29.77,29.8,66504.0,27.3978,27.3978,27.3703,27.3978,66504.0
2022-08-16 11:55:00,29.79,29.81,29.78,29.8,90958.0,27.3886,27.407,27.3794,27.3978,90958.0
2022-08-16 12:00:00,29.8,29.81,29.78,29.79,30658.0,27.3978,27.407,27.3794,27.3886,30658.0
2022-08-16 12:05:00,29.79,29.8,29.77,29.78,53330.0,27.3886,27.3978,27.3703,27.3794,53330.0
2022-08-16 12:10:00,29.78,29.8,29.77,29.8,90663.0,27.3794,27.3978,27.3703,27.3978,90663.0
2022-08-16 12:15:00,29.8,29.82,29.79,29.82,148729.0,27.3978,27.4162,27.3886,27.4162,148729.0
2022-08-16 12:20:00,29.81,29.82,29.79,29.82,166338.0,27.407,27.4162,27.3886,27.4162,166338.0
2022-08-16 12:25:00,29.82,29.83,29.8,29.81,63050.0,27.4162,27.4254,27.3978,27.407,63050.0
2022-08-16 12:30:00,29.8,29.82,29.8,29.81,27626.0,27.3978,27.4162,27.3978,27.407,27626.0
2022-08-16 12:35:00,29.8,29.81,29.78,29.79,64417.0,27.3978,27.407,27.3794,27.3886,64417.0
2022-08-16 12:40:00,29.78,29.79,29.77,29.78,112873.0,27.3794,27.3886,27.3703,27.3794,112873.0
2022-08-16 12:45:00,29.78,29.78,29.75,29.76,58991.0,27.3794,27.3794,27.3519,27.3611,58991.0
2022-08-16 12:50:00,29.77,29.78,29.76,29.78,108376.0,27.3703,27.3794,27.3611,27.3794,108376.0
2022-08-16 12:55:00,29.78,29.79,29.77,29.78,41198.0,27.3794,27.3886,27.3703,27.3794,41198.0
2022-08-16 13:00:00,29.78,29.79,29.77,29.79,38055.0,27.3794,27.3886,27.3703,27.3886,38055.0
2022-08-16 13:05:00,29.79,29.8,29.78,29.8,17016.0,27.3886,27.3978,27.3794,27.3978,17016.0
2022-08-16 13:10:00,29.8,29.81,29.79,29.81,32868.0,27.3978,27.407,27.3886,27.407,32868.0
2022-08-16 13:15:00,29.8,29.81,29.78,29.79,56433.0,27.3978,27.407,27.3794,27.3886,56433.0
2022-08-16 13:20:00,29.79,29.79,29.78,29.79,36862.0,27.3886,27.3886,27.3794,27.3886,36862.0
2022-08-16 13:25:00,29.79,29.79,29.76,29.78,40983.0,27.3886,27.3886,27.3611,27.3794,40983.0
2022-08-16 13:30:00,29.78,29.79,29.77,29.78,71611.0,27.3794,27.3886,27.3703,27.3794,71611.0
2022-08-16 13:35:00,29.78,29.8,29.77,29.8,43350.0,27.3794,27.3978,27.3703,27.3978,43350.0
2022-08-16 13:40:00,29.8,29.81,29.79,29.8,238690.0,27.3978,27.407,27.3886,27.3978,238690.0
2022-08-16 13:45:00,29.8,29.81,29.79,29.8,81603.0,27.3978,27.407,27.3886,27.3978,81603.0
2022-08-16 13:50:00,29.8,29.82,29.8,29.82,20433.0,27.3978,27.4162,27.3978,27.4162,20433.0
2022-08-16 13:55:00,29.82,29.83,29.8,29.82,86327.0,27.4162,27.4254,27.3978,27.4162,86327.0
2022-08-16 14:00:00,29.83,29.84,29.81,29.82,71272.0,27.4254,27.4346,27.407,27.4162,71272.0
2022-08-16 14:05:00,29.83,29.84,29.82,29.83,20206.0,27.4254,27.4346,27.4162,27.4254,20206.0
2022-08-16 14:10:00,29.83,29.84,29.82,29.83,76954.0,27.4254,27.4346,27.4162,27.4254,76954.0
2022-08-16 14:15:00,29.84,29.84,29.83,29.83,56754.0,27.4346,27.4346,27.4254,27.4254,56754.0
2022-08-16 14:20:00,29.83,29.84,29.82,29.83,197918.0,27.4254,27.4346,27.4162,27.4254,197918.0
2022-08-16 14:25:00,29.84,29.84,29.82,29.83,87828.0,27.4346,27.4346,27.4162,27.4254,87828.0
2022-08-16 14:30:00,29.83,29.83,29.79,29.79,156911.0,27.4254,27.4254,27.3886,27.3886,156911.0
2022-08-16 14:35:00,29.79,29.8,29.73,29.73,207069.0,27.3886,27.3978,27.3335,27.3335,207069.0
2022-08-16 14:40:00,29.74,29.74,29.7,29.71,167004.0,27.3427,27.3427,27.3059,27.3151,167004.0
2022-08-16 14:45:00,29.7,29.71,29.67,29.69,121131.0,27.3059,27.3151,27.2783,27.2967,121131.0
2022-08-16 14:50:00,29.7,29.72,29.68,29.7,217535.0,27.3059,27.3243,27.2875,27.3059,217535.0
2022-08-16 14:55:00,29.71,29.74,29.71,29.73,81454.0,27.3151,27.3427,27.3151,27.3335,81454.0
2022-08-16 15:00:00,29.74,29.74,29.71,29.71,95198.0,27.3427,27.3427,27.3151,27.3151,95198.0
2022-08-16 15:05:00,29.71,29.74,29.71,29.72,153154.0,27.3151,27.3427,27.3151,27.3243,153154.0
2022-08-16 15:10:00,29.71,29.72,29.7,29.71,141664.0,27.3151,27.3243,27.3059,27.3151,141664.0
2022-08-16 15:15:00,29.71,29.72,29.7,29.72,166981.0,27.3151,27.3243,27.3059,27.3243,166981.0
2022-08-16 15:20:00,29.72,29.72,29.71,29.71,163071.0,27.3243,27.3243,27.3151,27.3151,163071.0
2022-08-16 15:25:00,29.71,29.75,29.71,29.75,298560.0,27.3151,27.3519,27.3151,27.3519,298560.0
2022-08-16 15:30:00,29.75,29.77,29.74,29.77,95890.0,27.3519,27.3703,27.3427,27.3703,95890.0
2022-08-16 15:35:00,29.77,29.78,29.76,29.78,122099.0,27.3703,27.3794,27.3611,27.3794,122099.0
2022-08-16 15:40:00,29.78,29.78,29.75,29.76,398214.0,27.3794,27.3794,27.3519,27.3611,398214.0
2022-08-16 15:45:00,29.76,29.79,29.75,29.78,726851.0,27.3611,27.3886,27.3519,27.3794,726851.0
2022-08-16 15:50:00,29.77,29.78,29.76,29.78,345852.0,27.3703,27.3794,27.3611,27.3794,345852.0
2022-08-16 15:55:00,29.78,29.78,29.72,29.73,1091090.0,27.3794,27.3794,27.3243,27.3335,1091090.0
2022-08-17 09:30:00,29.69,29.74,29.68,29.7,1606304.0,27.2967,27.3427,27.2875,27.3059,1606304.0
2022-08-17 09:35:00,29.71,29.77,29.69,29.71,627359.0,27.3151,27.3703,27.2967,27.3151,627359.0
2022-08-17 09:40:00,29.72,29.73,29.68,29.73,528149.0,27.3243,27.3335,27.2875,27.3335,528149.0
2022-08-17 09:45:00,29.72,29.72,29.68,29.72,242670.0,27.3243,27.3243,27.2875,27.3243,242670.0
2022-08-17 09:50:00,29.72,29.73,29.67,29.72,324801.0,27.3243,27.3335,27.2783,27.3243,324801.0
2022-08-17 09:55:00,29.71,29.77,29.71,29.77,306278.0,27.3151,27.3703,27.3151,27.3703,306278.0
2022-08-17 10:00:00,29.76,29.8,29.74,29.79,231637.0,27.3611,27.3978,27.3427,27.3886,231637.0
2022-08-17 10:05:00,29.8,29.86,29.8,29.82,553022.0,27.3978,27.453,27.3978,27.4162,553022.0
2022-08-17 10:10:00,29.81,29.84,29.76,29.77,850637.0,27.407,27.4346,27.3611,27.3703,850637.0
2022-08-17 10:15:00,29.77,29.8,29.74,29.76,297527.0,27.3703,27.3978,27.3427,27.3611,297527.0
2022-08-17 10:20:00,29.76,29.79,29.75,29.76,146935.0,27.3611,27.3886,27.3519,27.3611,146935.0
2022-08-17 10:25:00,29.77,29.78,29.75,29.77,321918.0,27.3703,27.3794,27.3519,27.3703,321918.0
2022-08-17 10:30:00,29.77,29.84,29.77,29.84,366533.0,27.3703,27.4346,27.3703,27.4346,366533.0
2022-08-17 10:35:00,29.84,29.84,29.75,29.78,833358.0,27.4346,27.4346,27.3519,27.3794,833358.0
2022-08-17 10:40:00,29.78,29.79,29.76,29.77,310939.0,27.3794,27.3886,27.3611,27.3703,310939.0
2022-08-17 10:45:00,29.77,29.78,29.75,29.76,142522.0,27.3703,27.3794,27.3519,27.3611,142522.0
2022-08-17 10:50:00,29.76,29.76,29.68,29.68,403961.0,27.3611,27.3611,27.2875,27.2875,403961.0
2022-08-17 10:55:00,29.69,29.71,29.66,29.68,249514.0,27.2967,27.3151,27.2691,27.2875,249514.0
2022-08-17 11:00:00,29.68,29.73,29.68,29.72,190739.0,27.2875,27.3335,27.2875,27.3243,190739.0
2022-08-17 11:05:00,29.73,29.74,29.69,29.71,1525612.0,27.3335,27.3427,27.2967,27.3151,1525612.0
2022-08-17 11:10:00,29.71,29.72,29.69,29.7,210369.0,27.3151,27.3243,27.2967,27.3059,210369.0
2022-08-17 11:15:00,29.69,29.71,29.68,29.7,396908.0,27.2967,27.3151,27.2875,27.3059,396908.0
2022-08-17 11:20:00,29.7,29.7,29.66,29.67,298871.0,27.3059,27.3059,27.2691,27.2783,298871.0
2022-08-17 11:25:00,29.67,29.68,29.63,29.66,755028.0,27.2783,27.2875,27.2415,27.2691,755028.0
2022-08-17 11:30:00,29.66,29.69,29.65,29.67,205148.0,27.2691,27.2967,27.2599,27.2783,205148.0
2022-08-17 11:35:00,29.67,29.68,29.66,29.68,135136.0,27.2783,27.2875,27.2691,27.2875,135136.0
2022-08-17 11:40:00,29.67,29.68,29.62,29.63,287811.0,27.2783,27.2875,27.2323,27.2415,287811.0
2022-08-17 11:45:00,29.63,29.64,29.62,29.64,127878.0,27.2415,27.2507,27.2323,27.2507,127878.0
2022-08-17 11:50:00,29.64,29.66,29.63,29.66,137608.0,27.2507,27.2691,27.2415,27.2691,137608.0
2022-08-17 11:55:00,29.66,29.67,29.65,29.67,263313.0,27.2691,27.2783,27.2599,27.2783,263313.0
2022-08-17 12:00:00,29.67,29.71,29.66,29.7,695181.0,27.2783,27.3151,27.2691,27.3059,695181.0
2022-08-17 12:05:00,29.7,29.73,29.7,29.71,96633.0,27.3059,27.3335,27.3059,27.3151,96633.0
2022-08-17 12:10:00,29.71,29.72,29.69,29.71,116466.0,27.3151,27.3243,27.2967,27.3151,116466.0
2022-08-17 12:15:00,29.71,29.74,29.71,29.74,110471.0,27.3151,27.3427,27.3151,27.3427,110471.0
2022-08-17 12:20:00,29.74,29.77,29.73,29.77,228802.0,27.3427,27.3703,27.3335,27.3703,228802.0
2022-08-17 12:25:00,29.77,29.77,29.75,29.77,93755.0,27.3703,27.3703,27.3519,27.3703,93755.0
2022-08-17 12:30:00,29.77,29.78,29.76,29.78,103373.0,27.3703,27.3794,27.3611,27.3794,103373.0
2022-08-17 12:35:00,29.77,29.79,29.77,29.78,118153.0,27.3703,27.3886,27.3703,27.3794,118153.0
2022-08-17 12:40:00,29.78,29.78,29.76,29.77,137872.0,27.3794,27.3794,27.3611,27.3703,137872.0
2022-08-17 12:45:00,29.77,29.77,29.74,29.75,62078.0,27.3703,27.3703,27.3427,27.3519,62078.0
2022-08-17 12:50:00,29.75,29.76,29.74,29.75,133637.0,27.3519,27.3611,27.3427,27.3519,133637.0
2022-08-17 12:55:00,29.75,29.77,29.74,29.77,188764.0,27.3519,27.3703,27.3427,27.3703,188764.0
2022-08-17 13:00:00,29.76,29.77,29.75,29.77,224428.0,27.3611,27.3703,27.3519,27.3703,224428.0
2022-08-17 13:05:00,29.76,29.77,29.75,29.75,182084.0,27.3611,27.3703,27.3519,27.3519,182084.0
2022-08-17 13:10:00,29.75,29.76,29.74,29.75,52083.0,27.3519,27.3611,27.3427,27.3519,52083.0
2022-08-17 13:15:00,29.75,29.76,29.73,29.74,72653.0,27.3519,27.3611,27.3335,27.3427,72653.0
2022-08-17 13:20:00,29.74,29.75,29.73,29.75,35177.0,27.3427,27.3519,27.3335,27.3519,35177.0
2022-08-17 13:25:00,29.75,29.77,29.74,29.77,99462.0,27.3519,27.3703,27.3427,27.3703,99462.0
2022-08-17 13:30:00,29.77,29.78,29.73,29.76,89891.0,27.3703,27.3794,27.3335,27.3611,89891.0
2022-08-17 13:35:00,29.76,29.76,29.73,29.75,94137.0,27.3611,27.3611,27.3335,27.3519,94137.0
2022-08-17 13:40:00,29.76,29.76,29.74,29.75,81837.0,27.3611,27.3611,27.3427,27.3519,81837.0
2022-08-17 13:45:00,29.75,29.76,29.74,29.76,102552.0,27.3519,27.3611,27.3427,27.3611,102552.0
2022-08-17 13:50:00,29.76,29.76,29.75,29.76,22573.0,27.3611,27.3611,27.3519,27.3611,22573.0
2022-08-17 13:55:00,29.76,29.77,29.75,29.77,73722.0,27.3611,27.3703,27.3519,27.3703,73722.0
2022-08-17 14:00:00,29.76,29.85,29.75,29.8,1129293.0,27.3611,27.4438,27.3519,27.3978,1129293.0
2022-08-17 14:05:00,29.8,29.83,29.76,29.81,138826.0,27.3978,27.4254,27.3611,27.407,138826.0
2022-08-17 14:10:00,29.81,29.85,29.79,29.85,81935.0,27.407,27.4438,27.3886,27.4438,81935.0
2022-08-17 14:15:00,29.86,29.87,29.82,29.85,119983.0,27.453,27.4622,27.4162,27.4438,119983.0
2022-08-17 14:20:00,29.84,29.84,29.8,29.83,88870.0,27.4346,27.4346,27.3978,27.4254,88870.0
2022-08-17 14:25:00,29.82,29.84,29.8,29.84,111308.0,27.4162,27.4346,27.3978,27.4346,111308.0
2022-08-17 14:30:00,29.84,29.86,29.82,29.85,82267.0,27.4346,27.453,27.4162,27.4438,82267.0
2022-08-17 14:35:00,29.86,29.9,29.85,29.89,116501.0,27.453,27.4898,27.4438,27.4806,116501.0
2022-08-17 14:40:00,29.89,29.89,29.83,29.84,159040.0,27.4806,27.4806,27.4254,27.4346,159040.0
2022-08-17 14:45:00,29.84,29.84,29.81,29.82,86269.0,27.4346,27.4346,27.407,27.4162,86269.0
2022-08-17 14:50:00,29.83,29.83,29.81,29.81,51176.0,27.4254,27.4254,27.407,27.407,51176.0
2022-08-17 14:55:00,29.81,29.81,29.78,29.78,316362.0,27.407,27.407,27.3794,27.3794,316362.0
2022-08-17 15:00:00,29.78,29.78,29.75,29.78,268546.0,27.3794,27.3794,27.3519,27.3794,268546.0
2022-08-17 15:05:00,29.78,29.79,29.75,29.76,197048.0,27.3794,27.3886,27.3519,27.3611,197048.0
2022-08-17 15:10:00,29.75,29.76,29.68,29.71,203653.0,27.3519,27.3611,27.2875,27.3151,203653.0
2022-08-17 15:15:00,29.72,29.72,29.7,29.71,105801.0,27.3243,27.3243,27.3059,27.3151,105801.0
2022-08-17 15:20:00,29.7,29.72,29.7,29.71,82727.0,27.3059,27.3243,27.3059,27.3151,82727.0
2022-08-17 15:25:00,29.71,29.73,29.7,29.73,315407.0,27.3151,27.3335,27.3059,27.3335,315407.0
2022-08-17 15:30:00,29.74,29.74,29.7,29.71,281654.0,27.3427,27.3427,27.3059,27.3151,281654.0
2022-08-17 15:35:00,29.71,29.73,29.71,29.72,94595.0,27.3151,27.3335,27.3151,27.3243,94595.0
2022-08-17 15:40:00,29.73,29.74,29.72,29.73,136703.0,27.3335,27.3427,27.3243,27.3335,136703.0
2022-08-17 15:45:00,29.73,29.73,29.71,29.71,245632.0,27.3335,27.3335,27.3151,27.3151,245632.0
2022-08-17 15:50:00,29.72,29.74,29.69,29.71,372684.0,27.3243,27.3427,27.2967,27.3151,372684.0
2022-08-17 15:55:00,29.72,29.72,29.67,29.67,1054516.0,27.3243,27.3243,27.2783,27.2783,1054516.0
2022-08-18 09:30:00,29.52,29.54,29.32,29.34,878874.0,27.1404,27.1588,26.9565,26.9749,878874.0
2022-08-18 09:35:00,29.34,29.4,29.29,29.31,498512.0,26.9749,27.0301,26.9289,26.9473,498512.0
2022-08-18 09:40:00,29.31,29.39,29.31,29.36,686718.0,26.9473,27.0209,26.9473,26.9933,686718.0
2022-08-18 09:45:00,29.36,29.38,29.22,29.24,613594.0,26.9933,27.0117,26.8646,26.883,613594.0
2022-08-18 09:50:00,29.24,29.26,29.21,29.23,685224.0,26.883,26.9014,26.8554,26.8738,685224.0
2022-08-18 09:55:00,29.23,29.27,29.23,29.26,250049.0,26.8738,26.9106,26.8738,26.9014,250049.0
2022-08-18 10:00:00,29.26,29.26,29.15,29.18,304870.0,26.9014,26.9014,26.8002,26.8278,304870.0
2022-08-18 10:05:00,29.18,29.22,29.16,29.21,253081.0,26.8278,26.8646,26.8094,26.8554,253081.0
2022-08-18 10:10:00,29.21,29.24,29.2,29.23,203377.0,26.8554,26.883,26.8462,26.8738,203377.0
2022-08-18 10:15:00,29.23,29.26,29.22,29.25,146017.0,26.8738,26.9014,26.8646,26.8922,146017.0
2022-08-18 10:20:00,29.25,29.28,29.23,29.26,138335.0,26.8922,26.9198,26.8738,26.9014,138335.0
2022-08-18 10:25:00,29.25,29.25,29.21,29.23,83815.0,26.8922,26.8922,26.8554,26.8738,83815.0
2022-08-18 10:30:00,29.23,29.26,29.21,29.24,169700.0,26.8738,26.9014,26.8554,26.883,169700.0
2022-08-18 10:35:00,29.24,29.26,29.21,29.25,159402.0,26.883,26.9014,26.8554,26.8922,159402.0
2022-08-18 10:40:00,29.26,29.31,29.25,29.29,421202.0,26.9014,26.9473,26.8922,26.9289,421202.0
2022-08-18 10:45:00,29.3,29.33,29.28,29.33,609846.0,26.9381,26.9657,26.9198,26.9657,609846.0
2022-08-18 10:50:00,29.32,29.33,29.29,29.29,215199.0,26.9565,26.9657,26.9289,26.9289,215199.0
2022-08-18 10:55:00,29.3,29.34,29.3,29.33,133650.0,26.9381,26.9749,26.9381,26.9657,133650.0
2022-08-18 11:00:00,29.33,29.34,29.28,29.28,510352.0,26.9657,26.9749,26.9198,26.9198,510352.0
2022-08-18 11:05:00,29.29,29.33,29.26,29.33,265421.0,26.9289,26.9657,26.9014,26.9657,265421.0
2022-08-18 11:10:00,29.33,29.36,29.32,29.35,180144.0,26.9657,26.9933,26.9565,26.9841,180144.0
2022-08-18 11:15:00,29.35,29.37,29.33,29.34,119616.0,26.9841,27.0025,26.9657,26.9749,119616.0
2022-08-18 11:20:00,29.35,29.42,29.34,29.42,364526.0,26.9841,27.0485,26.9749,27.0485,364526.0
2022-08-18 11:25:00,29.42,29.45,29.41,29.45,536948.0,27.0485,27.0761,27.0393,27.0761,536948.0
2022-08-18 11:30:00,29.44,29.44,29.41,29.41,185932.0,27.0669,27.0669,27.0393,27.0393,185932.0
2022-08-18 11:35:00,29.42,29.42,29.39,29.41,205249.0,27.0485,27.0485,27.0209,27.0393,205249.0
2022-08-18 11:40:00,29.41,29.42,29.34,29.35,107324.0,27.0393,27.0485,26.9749,26.9841,107324.0
2022-08-18 11:45:00,29.35,29.36,29.32,29.33,253027.0,26.9841,26.9933,26.9565,26.9657,253027.0
2022-08-18 11:50:00,29.33,29.35,29.31,29.31,87777.0,26.9657,26.9841,26.9473,26.9473,87777.0
2022-08-18 11:55:00,29.31,29.32,29.29,29.3,96045.0,26.9473,26.9565,26.9289,26.9381,96045.0
2022-08-18 12:00:00,29.3,29.34,29.29,29.33,119255.0,26.9381,26.9749,26.9289,26.9657,119255.0
2022-08-18 12:05:00,29.33,29.34,29.31,29.32,43574.0,26.9657,26.9749,26.9473,26.9565,43574.0
2022-08-18 12:10:00,29.32,29.32,29.29,29.3,50993.0,26.9565,26.9565,26.9289,26.9381,50993.0
2022-08-18 12:15:00,29.3,29.3,29.28,29.29,22513.0,26.9381,26.9381,26.9198,26.9289,22513.0
2022-08-18 12:20:00,29.29,29.29,29.23,29.24,130975.0,26.9289,26.9289,26.8738,26.883,130975.0
2022-08-18 12:25:00,29.24,29.27,29.23,29.26,176240.0,26.883,26.9106,26.8738,26.9014,176240.0
2022-08-18 12:30:00,29.26,29.26,29.24,29.25,110588.0,26.9014,26.9014,26.883,26.8922,110588.0
2022-08-18 12:35:00,29.25,29.25,29.22,29.24,50623.0,26.8922,26.8922,26.8646,26.883,50623.0
2022-08-18 12:40:00,29.24,29.24,29.21,29.22,167402.0,26.883,26.883,26.8554,26.8646,167402.0
2022-08-18 12:45:00,29.22,29.26,29.22,29.24,140036.0,26.8646,26.9014,26.8646,26.883,140036.0
2022-08-18 12:50:00,29.24,29.24,29.22,29.24,72254.0,26.883,26.883,26.8646,26.883,72254.0
2022-08-18 12:55:00,29.24,29.25,29.22,29.23,69352.0,26.883,26.8922,26.8646,26.8738,69352.0
2022-08-18 13:00:00,29.23,29.25,29.21,29.23,99341.0,26.8738,26.8922,26.8554,26.8738,99341.0
2022-08-18 13:05:00,29.22,29.28,29.22,29.28,102804.0,26.8646,26.9198,26.8646,26.9198,102804.0
2022-08-18 13:10:00,29.28,29.3,29.25,29.27,368858.0,26.9198,26.9381,26.8922,26.9106,368858.0
2022-08-18 13:15:00,29.27,29.3,29.26,29.3,232828.0,26.9106,26.9381,26.9014,26.9381,232828.0
2022-08-18 13:20:00,29.3,29.3,29.28,29.29,62843.0,26.9381,26.9381,26.9198,26.9289,62843.0
2022-08-18 13:25:00,29.29,29.3,29.28,29.3,109345.0,26.9289,26.9381,26.9198,26.9381,109345.0
2022-08-18 13:30:00,29.29,29.31,29.28,29.3,565397.0,26.9289,26.9473,26.9198,26.9381,565397.0
2022-08-18 13:35:00,29.3,29.32,29.3,29.32,281207.0,26.9381,26.9565,26.9381,26.9565,281207.0
2022-08-18 13:40:00,29.31,29.32,29.31,29.32,70106.0,26.9473,26.9565,26.9473,26.9565,70106.0
2022-08-18 13:45:00,29.32,29.32,29.29,29.3,318525.0,26.9565,26.9565,26.9289,26.9381,318525.0
2022-08-18 13:50:00,29.3,29.31,29.28,29.29,149288.0,26.9381,26.9473,26.9198,26.9289,149288.0
2022-08-18 13:55:00,29.29,29.3,29.26,29.28,120803.0,26.9289,26.9381,26.9014,26.9198,120803.0
2022-08-18 14:00:00,29.28,29.29,29.27,29.28,104665.0,26.9198,26.9289,26.9106,26.9198,104665.0
2022-08-18 14:05:00,29.28,29.3,29.28,29.3,75733.0,26.9198,26.9381,26.9198,26.9381,75733.0
2022-08-18 14:10:00,29.3,29.31,29.28,29.29,76428.0,26.9381,26.9473,26.9198,26.9289,76428.0
2022-08-18 14:15:00,29.3,29.3,29.29,29.3,17012.0,26.9381,26.9381,26.9289,26.9381,17012.0
2022-08-18 14:20:00,29.3,29.31,29.29,29.31,38629.0,26.9381,26.9473,26.9289,26.9473,38629.0
2022-08-18 14:25:00,29.31,29.32,29.3,29.31,95834.0,26.9473,26.9565,26.9381,26.9473,95834.0
2022-08-18 14:30:00,29.31,29.31,29.29,29.3,72230.0,26.9473,26.9473,26.9289,26.9381,72230.0
2022-08-18 14:35:00,29.3,29.31,29.29,29.31,30501.0,26.9381,26.9473,26.9289,26.9473,30501.0
2022-08-18 14:40:00,29.31,29.32,29.3,29.32,143118.0,26.9473,26.9565,26.9381,26.9565,143118.0
2022-08-18 14:45:00,29.32,29.32,29.3,29.31,74689.0,26.9565,26.9565,26.9381,26.9473,74689.0
2022-08-18 14:50:00,29.31,29.33,29.3,29.33,119582.0,26.9473,26.9657,26.9381,26.9657,119582.0
2022-08-18 14:55:00,29.33,29.36,29.33,29.35,120370.0,26.9657,26.9933,26.9657,26.9841,120370.0
2022-08-18 15:00:00,29.35,29.37,29.34,29.37,38118.0,26.9841,27.0025,26.9749,27.0025,38118.0
2022-08-18 15:05:00,29.37,29.37,29.36,29.37,138399.0,27.0025,27.0025,26.9933,27.0025,138399.0
2022-08-18 15:10:00,29.37,29.39,29.36,29.39,332226.0,27.0025,27.0209,26.9933,27.0209,332226.0
2022-08-18 15:15:00,29.39,29.41,29.38,29.41,302289.0,27.0209,27.0393,27.0117,27.0393,302289.0
2022-08-18 15:20:00,29.41,29.41,29.39,29.41,388248.0,27.0393,27.0393,27.0209,27.0393,388248.0
2022-08-18 15:25:00,29.4,29.41,29.39,29.4,146896.0,27.0301,27.0393,27.0209,27.0301,146896.0
2022-08-18 15:30:00,29.39,29.4,29.39,29.4,65892.0,27.0209,27.0301,27.0209,27.0301,65892.0
2022-08-18 15:35:00,29.4,29.4,29.39,29.4,100130.0,27.0301,27.0301,27.0209,27.0301,100130.0
2022-08-18 15:40:00,29.4,29.4,29.37,29.39,583398.0,27.0301,27.0301,27.0025,27.0209,583398.0
2022-08-18 15:45:00,29.39,29.39,29.37,29.37,405322.0,27.0209,27.0209,27.0025,27.0025,405322.0
2022-08-18 15:50:00,29.37,29.37,29.34,29.35,448983.0,27.0025,27.0025,26.9749,26.9841,448983.0
2022-08-18 15:55:00,29.35,29.35,29.33,29.34,1202091.0,26.9841,26.9841,26.9657,26.9749,1202091.0
2022-08-19 09:30:00,29.28,29.39,29.26,29.37,1086121.0,26.9198,27.0209,26.9014,27.0025,1086121.0
2022-08-19 09:35:00,29.37,29.44,29.32,29.32,699353.0,27.0025,27.0669,26.9565,26.9565,699353.0
2022-08-19 09:40:00,29.32,29.34,29.26,29.27,381804.0,26.9565,26.9749,26.9014,26.9106,381804.0
2022-08-19 09:45:00,29.27,29.3,29.17,29.2,978634.0,26.9106,26.9381,26.8186,26.8462,978634.0
2022-08-19 09:50:00,29.2,29.23,29.18,29.22,579914.0,26.8462,26.8738,26.8278,26.8646,579914.0
2022-08-19 09:55:00,29.22,29.25,29.21,29.22,184230.0,26.8646,26.8922,26.8554,26.8646,184230.0
2022-08-19 10:00:00,29.22,29.22,29.17,29.21,263139.0,26.8646,26.8646,26.8186,26.8554,263139.0
2022-08-19 10:05:00,29.21,29.25,29.18,29.19,215830.0,26.8554,26.8922,26.8278,26.837,215830.0
2022-08-19 10:10:00,29.18,29.22,29.16,29.17,547416.0,26.8278,26.8646,26.8094,26.8186,547416.0
2022-08-19 10:15:00,29.17,29.22,29.17,29.21,218021.0,26.8186,26.8646,26.8186,26.8554,218021.0
2022-08-19 10:20:00,29.21,29.26,29.2,29.22,160449.0,26.8554,26.9014,26.8462,26.8646,160449.0
2022-08-19 10:25:00,29.21,29.24,29.2,29.24,169366.0,26.8554,26.883,26.8462,26.883,169366.0
2022-08-19 10:30:00,29.24,29.24,29.18,29.19,146492.0,26.883,26.883,26.8278,26.837,146492.0
2022-08-19 10:35:00,29.19,29.2,29.16,29.19,393727.0,26.837,26.8462,26.8094,26.837,393727.0
2022-08-19 10:40:00,29.19,29.2,29.17,29.18,73984.0,26.837,26.8462,26.8186,26.8278,73984.0
2022-08-19 10:45:00,29.18,29.23,29.17,29.21,733376.0,26.8278,26.8738,26.8186,26.8554,733376.0
2022-08-19 10:50:00,29.21,29.21,29.14,29.15,210981.0,26.8554,26.8554,26.791,26.8002,210981.0
2022-08-19 10:55:00,29.14,29.16,29.11,29.13,208295.0,26.791,26.8094,26.7635,26.7818,208295.0
2022-08-19 11:00:00,29.13,29.18,29.12,29.18,95780.0,26.7818,26.8278,26.7727,26.8278,95780.0
2022-08-19 11:05:00,29.18,29.19,29.16,29.16,292181.0,26.8278,26.837,26.8094,26.8094,292181.0
2022-08-19 11:10:00,29.16,29.17,29.13,29.17,330235.0,26.8094,26.8186,26.7818,26.8186,330235.0
2022-08-19 11:15:00,29.17,29.2,29.16,29.18,187430.0,26.8186,26.8462,26.8094,26.8278,187430.0
2022-08-19 11:20:00,29.18,29.19,29.16,29.18,34481.0,26.8278,26.837,26.8094,26.8278,34481.0
2022-08-19 11:25:00,29.18,29.19,29.15,29.19,426407.0,26.8278,26.837,26.8002,26.837,426407.0
2022-08-19 11:30:00,29.19,29.19,29.16,29.18,205203.0,26.837,26.837,26.8094,26.8278,205203.0
2022-08-19 11:35:00,29.18,29.22,29.17,29.21,119080.0,26.8278,26.8646,26.8186,26.8554,119080.0
2022-08-19 11:40:00,29.21,29.23,29.19,29.2,124570.0,26.8554,26.8738,26.837,26.8462,124570.0
2022-08-19 11:45:00,29.2,29.26,29.19,29.25,296420.0,26.8462,26.9014,26.837,26.8922,296420.0
2022-08-19 11:50:00,29.25,29.25,29.21,29.23,190681.0,26.8922,26.8922,26.8554,26.8738,190681.0
2022-08-19 11:55:00,29.22,29.23,29.19,29.19,79990.0,26.8646,26.8738,26.837,26.837,79990.0
2022-08-19 12:00:00,29.2,29.23,29.19,29.21,158063.0,26.8462,26.8738,26.837,26.8554,158063.0
2022-08-19 12:05:00,29.21,29.22,29.18,29.18,181918.0,26.8554,26.8646,26.8278,26.8278,181918.0
2022-08-19 12:10:00,29.18,29.21,29.18,29.21,64781.0,26.8278,26.8554,26.8278,26.8554,64781.0
2022-08-19 12:15:00,29.21,29.24,29.2,29.23,113399.0,26.8554,26.883,26.8462,26.8738,113399.0
2022-08-19 12:20:00,29.22,29.23,29.19,29.2,159747.0,26.8646,26.8738,26.837,26.8462,159747.0
2022-08-19 12:25:00,29.2,29.21,29.18,29.2,68224.0,26.8462,26.8554,26.8278,26.8462,68224.0
2022-08-19 12:30:00,29.2,29.21,29.18,29.19,187094.0,26.8462,26.8554,26.8278,26.837,187094.0
2022-08-19 12:35:00,29.19,29.21,29.18,29.21,89319.0,26.837,26.8554,26.8278,26.8554,89319.0
2022-08-19 12:40:00,29.21,29.21,29.19,29.2,37013.0,26.8554,26.8554,26.837,26.8462,37013.0
2022-08-19 12:45:00,29.2,29.22,29.19,29.2,103646.0,26.8462,26.8646,26.837,26.8462,103646.0
2022-08-19 12:50:00,29.2,29.21,29.19,29.21,36869.0,26.8462,26.8554,26.837,26.8554,36869.0
2022-08-19 12:55:00,29.21,29.23,29.2,29.21,203446.0,26.8554,26.8738,26.8462,26.8554,203446.0
2022-08-19 13:00:00,29.21,29.22,29.19,29.21,150386.0,26.8554,26.8646,26.837,26.8554,150386.0
2022-08-19 13:05:00,29.21,29.22,29.2,29.21,73238.0,26.8554,26.8646,26.8462,26.8554,73238.0
2022-08-19 13:10:00,29.21,29.22,29.17,29.19,331451.0,26.8554,26.8646,26.8186,26.837,331451.0
2022-08-19 13:15:00,29.19,29.2,29.17,29.19,162512.0,26.837,26.8462,26.8186,26.837,162512.0
2022-08-19 13:20:00,29.19,29.19,29.17,29.18,89688.0,26.837,26.837,26.8186,26.8278,89688.0
2022-08-19 13:25:00,29.18,29.18,29.17,29.18,84590.0,26.8278,26.8278,26.8186,26.8278,84590.0
2022-08-19 13:30:00,29.18,29.18,29.15,29.17,71991.0,26.8278,26.8278,26.8002,26.8186,71991.0
2022-08-19 13:35:00,29.17,29.17,29.16,29.17,23603.0,26.8186,26.8186,26.8094,26.8186,23603.0
2022-08-19 13:40:00,29.17,29.19,29.16,29.18,104600.0,26.8186,26.837,26.8094,26.8278,104600.0
2022-08-19 13:45:00,29.18,29.2,29.17,29.2,166915.0,26.8278,26.8462,26.8186,26.8462,166915.0
2022-08-19 13:50:00,29.19,29.21,29.19,29.2,197627.0,26.837,26.8554,26.837,26.8462,197627.0
2022-08-19 13:55:00,29.21,29.22,29.2,29.21,278661.0,26.8554,26.8646,26.8462,26.8554,278661.0
2022-08-19 14:00:00,29.21,29.23,29.2,29.23,233642.0,26.8554,26.8738,26.8462,26.8738,233642.0
2022-08-19 14:05:00,29.23,29.23,29.21,29.21,90630.0,26.8738,26.8738,26.8554,26.8554,90630.0
2022-08-19 14:10:00,29.21,29.22,29.18,29.18,200403.0,26.8554,26.8646,26.8278,26.8278,200403.0
2022-08-19 14:15:00,29.18,29.19,29.17,29.19,187364.0,26.8278,26.837,26.8186,26.837,187364.0
2022-08-19 14:20:00,29.18,29.19,29.17,29.17,161756.0,26.8278,26.837,26.8186,26.8186,161756.0
2022-08-19 14:25:00,29.18,29.18,29.17,29.17,88790.0,26.8278,26.8278,26.8186,26.8186,88790.0
2022-08-19 14:30:00,29.18,29.18,29.15,29.18,171797.0,26.8278,26.8278,26.8002,26.8278,171797.0
2022-08-19 14:35:00,29.18,29.18,29.15,29.15,58501.0,26.8278,26.8278,26.8002,26.8002,58501.0
2022-08-19 14:40:00,29.16,29.16,29.14,29.16,165912.0,26.8094,26.8094,26.791,26.8094,165912.0
2022-08-19 14:45:00,29.16,29.17,29.15,29.17,104648.0,26.8094,26.8186,26.8002,26.8186,104648.0
2022-08-19 14:50:00,29.17,29.17,29.15,29.15,171709.0,26.8186,26.8186,26.8002,26.8002,171709.0
2022-08-19 14:55:00,29.15,29.16,29.13,29.15,160956.0,26.8002,26.8094,26.7818,26.8002,160956.0
2022-08-19 15:00:00,29.15,29.15,29.12,29.13,519735.0,26.8002,26.8002,26.7727,26.7818,519735.0
2022-08-19 15:05:00,29.12,29.13,29.12,29.13,121960.0,26.7727,26.7818,26.7727,26.7818,121960.0
2022-08-19 15:10:00,29.13,29.14,29.12,29.14,205362.0,26.7818,26.791,26.7727,26.791,205362.0
2022-08-19 15:15:00,29.14,29.15,29.12,29.14,614524.0,26.791,26.8002,26.7727,26.791,614524.0
2022-08-19 15:20:00,29.14,29.15,29.13,29.15,150041.0,26.791,26.8002,26.7818,26.8002,150041.0
2022-08-19 15:25:00,29.15,29.16,29.14,29.16,143374.0,26.8002,26.8094,26.791,26.8094,143374.0
2022-08-19 15:30:00,29.16,29.17,29.15,29.17,202335.0,26.8094,26.8186,26.8002,26.8186,202335.0
2022-08-19 15:35:00,29.17,29.17,29.16,29.17,295141.0,26.8186,26.8186,26.8094,26.8186,295141.0
2022-08-19 15:40:00,29.17,29.17,29.16,29.17,241663.0,26.8186,26.8186,26.8094,26.8186,241663.0
2022-08-19 15:45:00,29.17,29.17,29.15,29.17,641976.0,26.8186,26.8186,26.8002,26.8186,641976.0
2022-08-19 15:50:00,29.17,29.18,29.15,29.17,1406445.0,26.8186,26.8278,26.8002,26.8186,1406445.0
2022-08-19 15:55:00,29.17,29.2,29.17,29.2,2268373.0,26.8186,26.8462,26.8186,26.8462,2268373.0
2022-08-22 09:30:00,29.33,29.46,29.33,29.4,939961.0,26.9657,27.0852,26.9657,27.0301,939961.0
2022-08-22 09:35:00,29.4,29.48,29.36,29.43,772147.0,27.0301,27.1036,26.9933,27.0577,772147.0
2022-08-22 09:40:00,29.44,29.52,29.42,29.52,707461.0,27.0669,27.1404,27.0485,27.1404,707461.0
2022-08-22 09:45:00,29.52,29.56,29.45,29.47,672579.0,27.1404,27.1772,27.0761,27.0944,672579.0
2022-08-22 09:50:00,29.46,29.5,29.44,29.49,355672.0,27.0852,27.122,27.0669,27.1128,355672.0
2022-08-22 09:55:00,29.49,29.5,29.43,29.45,374134.0,27.1128,27.122,27.0577,27.0761,374134.0
2022-08-22 10:00:00,29.45,29.45,29.41,29.43,631687.0,27.0761,27.0761,27.0393,27.0577,631687.0
2022-08-22 10:05:00,29.44,29.45,29.39,29.41,273092.0,27.0669,27.0761,27.0209,27.0393,273092.0
2022-08-22 10:10:00,29.41,29.41,29.38,29.39,88355.0,27.0393,27.0393,27.0117,27.0209,88355.0
2022-08-22 10:15:00,29.39,29.42,29.37,29.38,113470.0,27.0209,27.0485,27.0025,27.0117,113470.0
2022-08-22 10:20:00,29.38,29.39,29.34,29.35,171476.0,27.0117,27.0209,26.9749,26.9841,171476.0
2022-08-22 10:25:00,29.34,29.38,29.33,29.38,400735.0,26.9749,27.0117,26.9657,27.0117,400735.0
2022-08-22 10:30:00,29.38,29.43,29.37,29.41,296830.0,27.0117,27.0577,27.0025,27.0393,296830.0
2022-08-22 10:35:00,29.41,29.49,29.4,29.48,272798.0,27.0393,27.1128,27.0301,27.1036,272798.0
2022-08-22 10:40:00,29.48,29.54,29.47,29.49,213810.0,27.1036,27.1588,27.0944,27.1128,213810.0
2022-08-22 10:45:00,29.49,29.54,29.48,29.52,78053.0,27.1128,27.1588,27.1036,27.1404,78053.0
2022-08-22 10:50:00,29.52,29.53,29.47,29.48,91811.0,27.1404,27.1496,27.0944,27.1036,91811.0
2022-08-22 10:55:00,29.48,29.49,29.45,29.46,148867.0,27.1036,27.1128,27.0761,27.0852,148867.0
2022-08-22 11:00:00,29.46,29.53,29.45,29.51,454151.0,27.0852,27.1496,27.0761,27.1312,454151.0
2022-08-22 11:05:00,29.51,29.53,29.48,29.51,341061.0,27.1312,27.1496,27.1036,27.1312,341061.0
2022-08-22 11:10:00,29.5,29.52,29.49,29.5,180221.0,27.122,27.1404,27.1128,27.122,180221.0
2022-08-22 11:15:00,29.49,29.52,29.49,29.51,99327.0,27.1128,27.1404,27.1128,27.1312,99327.0
2022-08-22 11:20:00,29.51,29.52,29.48,29.48,310976.0,27.1312,27.1404,27.1036,27.1036,310976.0
2022-08-22 11:25:00,29.49,29.49,29.42,29.43,170864.0,27.1128,27.1128,27.0485,27.0577,170864.0
2022-08-22 11:30:00,29.43,29.44,29.4,29.43,277747.0,27.0577,27.0669,27.0301,27.0577,277747.0
2022-08-22 11:35:00,29.42,29.44,29.4,29.41,241451.0,27.0485,27.0669,27.0301,27.0393,241451.0
2022-08-22 11:40:00,29.41,29.44,29.4,29.41,91808.0,27.0393,27.0669,27.0301,27.0393,91808.0
2022-08-22 11:45:00,29.41,29.42,29.37,29.39,129803.0,27.0393,27.0485,27.0025,27.0209,129803.0
2022-08-22 11:50:00,29.39,29.43,29.39,29.43,150772.0,27.0209,27.0577,27.0209,27.0577,150772.0
2022-08-22 11:55:00,29.43,29.47,29.42,29.46,134098.0,27.0577,27.0944,27.0485,27.0852,134098.0
2022-08-22 12:00:00,29.47,29.49,29.46,29.48,127886.0,27.0944,27.1128,27.0852,27.1036,127886.0
2022-08-22 12:05:00,29.48,29.49,29.46,29.46,94739.0,27.1036,27.1128,27.0852,27.0852,94739.0
2022-08-22 12:10:00,29.47,29.49,29.46,29.48,206265.0,27.0944,27.1128,27.0852,27.1036,206265.0
2022-08-22 12:15:00,29.48,29.5,29.47,29.48,94730.0,27.1036,27.122,27.0944,27.1036,94730.0
2022-08-22 12:20:00,29.49,29.49,29.46,29.48,104434.0,27.1128,27.1128,27.0852,27.1036,104434.0
2022-08-22 12:25:00,29.48,29.48,29.44,29.46,162395.0,27.1036,27.1036,27.0669,27.0852,162395.0
2022-08-22 12:30:00,29.46,29.47,29.45,29.46,112338.0,27.0852,27.0944,27.0761,27.0852,112338.0
2022-08-22 12:35:00,29.46,29.5,29.46,29.49,86238.0,27.0852,27.122,27.0852,27.1128,86238.0
2022-08-22 12:40:00,29.49,29.49,29.45,29.45,153207.0,27.1128,27.1128,27.0761,27.0761,153207.0
2022-08-22 12:45:00,29.46,29.48,29.44,29.47,178463.0,27.0852,27.1036,27.0669,27.0944,178463.0
2022-08-22 12:50:00,29.48,29.49,29.47,29.48,158161.0,27.1036,27.1128,27.0944,27.1036,158161.0
2022-08-22 12:55:00,29.49,29.49,29.45,29.46,216627.0,27.1128,27.1128,27.0761,27.0852,216627.0
2022-08-22 13:00:00,29.46,29.49,29.46,29.47,274822.0,27.0852,27.1128,27.0852,27.0944,274822.0
2022-08-22 13:05:00,29.46,29.48,29.46,29.47,277164.0,27.0852,27.1036,27.0852,27.0944,277164.0
2022-08-22 13:10:00,29.46,29.48,29.45,29.48,65265.0,27.0852,27.1036,27.0761,27.1036,65265.0
2022-08-22 13:15:00,29.48,29.48,29.45,29.46,137527.0,27.1036,27.1036,27.0761,27.0852,137527.0
2022-08-22 13:20:00,29.46,29.46,29.44,29.45,71316.0,27.0852,27.0852,27.0669,27.0761,71316.0
2022-08-22 13:25:00,29.45,29.46,29.44,29.44,136359.0,27.0761,27.0852,27.0669,27.0669,136359.0
2022-08-22 13:30:00,29.45,29.45,29.41,29.42,98218.0,27.0761,27.0761,27.0393,27.0485,98218.0
2022-08-22 13:35:00,29.42,29.44,29.41,29.43,161168.0,27.0485,27.0669,27.0393,27.0577,161168.0
2022-08-22 13:40:00,29.43,29.44,29.42,29.44,148293.0,27.0577,27.0669,27.0485,27.0669,148293.0
2022-08-22 13:45:00,29.43,29.44,29.42,29.43,53505.0,27.0577,27.0669,27.0485,27.0577,53505.0
2022-08-22 13:50:00,29.43,29.43,29.42,29.43,29349.0,27.0577,27.0577,27.0485,27.0577,29349.0
2022-08-22 13:55:00,29.43,29.43,29.4,29.41,149931.0,27.0577,27.0577,27.0301,27.0393,149931.0
2022-08-22 14:00:00,29.41,29.42,29.4,29.41,102909.0,27.0393,27.0485,27.0301,27.0393,102909.0
2022-08-22 14:05:00,29.41,29.42,29.4,29.41,175462.0,27.0393,27.0485,27.0301,27.0393,175462.0
2022-08-22 14:10:00,29.41,29.42,29.4,29.42,81538.0,27.0393,27.0485,27.0301,27.0485,81538.0
2022-08-22 14:15:00,29.42,29.42,29.4,29.42,126048.0,27.0485,27.0485,27.0301,27.0485,126048.0
2022-08-22 14:20:00,29.42,29.43,29.41,29.43,90143.0,27.0485,27.0577,27.0393,27.0577,90143.0
2022-08-22 14:25:00,29.43,29.44,29.42,29.43,341797.0,27.0577,27.0669,27.0485,27.0577,341797.0
2022-08-22 14:30:00,29.43,29.43,29.4,29.41,98846.0,27.0577,27.0577,27.0301,27.0393,98846.0
2022-08-22 14:35:00,29.41,29.42,29.4,29.41,87472.0,27.0393,27.0485,27.0301,27.0393,87472.0
2022-08-22 14:40:00,29.41,29.41,29.39,29.4,161014.0,27.0393,27.0393,27.0209,27.0301,161014.0
2022-08-22 14:45:00,29.4,29.4,29.38,29.39,62081.0,27.0301,27.0301,27.0117,27.0209,62081.0
2022-08-22 14:50:00,29.39,29.39,29.37,29.38,30224.0,27.0209,27.0209,27.0025,27.0117,30224.0
2022-08-22 14:55:00,29.38,29.39,29.37,29.39,217710.0,27.0117,27.0209,27.0025,27.0209,217710.0
2022-08-22 15:00:00,29.39,29.41,29.38,29.39,269320.0,27.0209,27.0393,27.0117,27.0209,269320.0
2022-08-22 15:05:00,29.38,29.4,29.38,29.4,68985.0,27.0117,27.0301,27.0117,27.0301,68985.0
2022-08-22 15:10:00,29.4,29.4,29.39,29.4,101240.0,27.0301,27.0301,27.0209,27.0301,101240.0
2022-08-22 15:15:00,29.4,29.41,29.37,29.38,214922.0,27.0301,27.0393,27.0025,27.0117,214922.0
2022-08-22 15:20:00,29.38,29.38,29.37,29.38,54448.0,27.0117,27.0117,27.0025,27.0117,54448.0
2022-08-22 15:25:00,29.38,29.39,29.37,29.38,205432.0,27.0117,27.0209,27.0025,27.0117,205432.0
2022-08-22 15:30:00,29.38,29.38,29.36,29.38,282329.0,27.0117,27.0117,26.9933,27.0117,282329.0
2022-08-22 15:35:00,29.38,29.39,29.37,29.39,179113.0,27.0117,27.0209,27.0025,27.0209,179113.0
2022-08-22 15:40:00,29.39,29.39,29.38,29.39,356711.0,27.0209,27.0209,27.0117,27.0209,356711.0
2022-08-22 15:45:00,29.39,29.4,29.38,29.4,642205.0,27.0209,27.0301,27.0117,27.0301,642205.0
2022-08-22 15:50:00,29.4,29.41,29.39,29.4,844470.0,27.0301,27.0393,27.0209,27.0301,844470.0
2022-08-22 15:55:00,29.39,29.42,29.37,29.4,1589470.0,27.0209,27.0485,27.0025,27.0301,1589470.0
2022-08-23 09:30:00,29.27,29.38,29.19,29.2,1645144.0,26.9106,27.0117,26.837,26.8462,1645144.0
2022-08-23 09:35:00,29.2,29.22,29.05,29.05,1519545.0,26.8462,26.8646,26.7083,26.7083,1519545.0
2022-08-23 09:40:00,29.05,29.12,28.96,28.97,918209.0,26.7083,26.7727,26.6255,26.6347,918209.0
2022-08-23 09:45:00,28.97,29.19,28.97,29.15,1068546.0,26.6347,26.837,26.6347,26.8002,1068546.0
2022-08-23 09:50:00,29.15,29.26,29.15,29.23,737669.0,26.8002,26.9014,26.8002,26.8738,737669.0
2022-08-23 09:55:00,29.23,29.29,29.19,29.29,505254.0,26.8738,26.9289,26.837,26.9289,505254.0
2022-08-23 10:00:00,29.28,29.38,29.21,29.21,767441.0,26.9198,27.0117,26.8554,26.8554,767441.0
2022-08-23 10:05:00,29.21,29.32,29.2,29.32,364939.0,26.8554,26.9565,26.8462,26.9565,364939.0
2022-08-23 10:10:00,29.31,29.42,29.28,29.39,428194.0,26.9473,27.0485,26.9198,27.0209,428194.0
2022-08-23 10:15:00,29.39,29.4,29.33,29.37,256918.0,27.0209,27.0301,26.9657,27.0025,256918.0
2022-08-23 10:20:00,29.37,29.42,29.32,29.33,432299.0,27.0025,27.0485,26.9565,26.9657,432299.0
2022-08-23 10:25:00,29.33,29.36,29.28,29.31,880880.0,26.9657,26.9933,26.9198,26.9473,880880.0
2022-08-23 10:30:00,29.32,29.44,29.31,29.42,329802.0,26.9565,27.0669,26.9473,27.0485,329802.0
2022-08-23 10:35:00,29.42,29.43,29.31,29.31,269866.0,27.0485,27.0577,26.9473,26.9473,269866.0
2022-08-23 10:40:00,29.32,29.36,29.3,29.35,154295.0,26.9565,26.9933,26.9381,26.9841,154295.0
2022-08-23 10:45:00,29.35,29.36,29.33,29.35,185475.0,26.9841,26.9933,26.9657,26.9841,185475.0
2022-08-23 10:50:00,29.36,29.38,29.28,29.29,196972.0,26.9933,27.0117,26.9198,26.9289,196972.0
2022-08-23 10:55:00,29.29,29.32,29.28,29.29,234432.0,26.9289,26.9565,26.9198,26.9289,234432.0
2022-08-23 11:00:00,29.29,29.3,29.23,29.28,160637.0,26.9289,26.9381,26.8738,26.9198,160637.0
2022-08-23 11:05:00,29.27,29.29,29.24,29.29,78726.0,26.9106,26.9289,26.883,26.9289,78726.0
2022-08-23 11:10:00,29.29,29.34,29.28,29.34,199664.0,26.9289,26.9749,26.9198,26.9749,199664.0
2022-08-23 11:15:00,29.34,29.4,29.34,29.37,280475.0,26.9749,27.0301,26.9749,27.0025,280475.0
2022-08-23 11:20:00,29.37,29.38,29.34,29.36,128820.0,27.0025,27.0117,26.9749,26.9933,128820.0
2022-08-23 11:25:00,29.36,29.37,29.33,29.34,227164.0,26.9933,27.0025,26.9657,26.9749,227164.0
2022-08-23 11:30:00,29.35,29.38,29.33,29.34,240140.0,26.9841,27.0117,26.9657,26.9749,240140.0
2022-08-23 11:35:00,29.34,29.35,29.31,29.33,133334.0,26.9749,26.9841,26.9473,26.9657,133334.0
2022-08-23 11:40:00,29.33,29.33,29.29,29.3,168583.0,26.9657,26.9657,26.9289,26.9381,168583.0
2022-08-23 11:45:00,29.3,29.32,29.29,29.32,123989.0,26.9381,26.9565,26.9289,26.9565,123989.0
2022-08-23 11:50:00,29.32,29.34,29.29,29.3,148511.0,26.9565,26.9749,26.9289,26.9381,148511.0
2022-08-23 11:55:00,29.29,29.3,29.26,29.29,269056.0,26.9289,26.9381,26.9014,26.9289,269056.0
2022-08-23 12:00:00,29.28,29.29,29.25,29.27,134586.0,26.9198,26.9289,26.8922,26.9106,134586.0
2022-08-23 12:05:00,29.26,29.31,29.25,29.31,87302.0,26.9014,26.9473,26.8922,26.9473,87302.0
2022-08-23 12:10:00,29.3,29.31,29.28,29.3,229967.0,26.9381,26.9473,26.9198,26.9381,229967.0
2022-08-23 12:15:00,29.29,29.3,29.27,29.29,51600.0,26.9289,26.9381,26.9106,26.9289,51600.0
2022-08-23 12:20:00,29.29,29.3,29.27,29.29,43700.0,26.9289,26.9381,26.9106,26.9289,43700.0
2022-08-23 12:25:00,29.29,29.32,29.29,29.3,108356.0,26.9289,26.9565,26.9289,26.9381,108356.0
2022-08-23 12:30:00,29.29,29.33,29.29,29.32,264672.0,26.9289,26.9657,26.9289,26.9565,264672.0
2022-08-23 12:35:00,29.33,29.37,29.32,29.37,126677.0,26.9657,27.0025,26.9565,27.0025,126677.0
2022-08-23 12:40:00,29.37,29.39,29.36,29.39,196025.0,27.0025,27.0209,26.9933,27.0209,196025.0
2022-08-23 12:45:00,29.39,29.4,29.36,29.36,110486.0,27.0209,27.0301,26.9933,26.9933,110486.0
2022-08-23 12:50:00,29.36,29.38,29.36,29.37,159924.0,26.9933,27.0117,26.9933,27.0025,159924.0
2022-08-23 12:55:00,29.36,29.39,29.36,29.39,105527.0,26.9933,27.0209,26.9933,27.0209,105527.0
2022-08-23 13:00:00,29.39,29.41,29.37,29.41,374675.0,27.0209,27.0393,27.0025,27.0393,374675.0
2022-08-23 13:05:00,29.41,29.41,29.37,29.39,502256.0,27.0393,27.0393,27.0025,27.0209,502256.0
2022-08-23 13:10:00,29.39,29.4,29.33,29.36,487939.0,27.0209,27.0301,26.9657,26.9933,487939.0
2022-08-23 13:15:00,29.36,29.37,29.33,29.35,183853.0,26.9933,27.0025,26.9657,26.9841,183853.0
2022-08-23 13:20:00,29.34,29.36,29.34,29.34,92011.0,26.9749,26.9933,26.9749,26.9749,92011.0
2022-08-23 13:25:00,29.34,29.39,29.33,29.39,181505.0,26.9749,27.0209,26.9657,27.0209,181505.0
2022-08-23 13:30:00,29.39,29.4,29.38,29.38,96059.0,27.0209,27.0301,27.0117,27.0117,96059.0
2022-08-23 13:35:00,29.38,29.39,29.36,29.37,73033.0,27.0117,27.0209,26.9933,27.0025,73033.0
2022-08-23 13:40:00,29.37,29.37,29.35,29.35,21973.0,27.0025,27.0025,26.9841,26.9841,21973.0
2022-08-23 13:45:00,29.35,29.37,29.34,29.35,77525.0,26.9841,27.0025,26.9749,26.9841,77525.0
2022-08-23 13:50:00,29.34,29.34,29.32,29.33,104130.0,26.9749,26.9749,26.9565,26.9657,104130.0
2022-08-23 13:55:00,29.32,29.33,29.31,29.32,73714.0,26.9565,26.9657,26.9473,26.9565,73714.0
2022-08-23 14:00:00,29.31,29.31,29.29,29.3,76407.0,26.9473,26.9473,26.9289,26.9381,76407.0
2022-08-23 14:05:00,29.31,29.33,29.3,29.33,176467.0,26.9473,26.9657,26.9381,26.9657,176467.0
2022-08-23 14:10:00,29.33,29.33,29.3,29.33,153964.0,26.9657,26.9657,26.9381,26.9657,153964.0
2022-08-23 14:15:00,29.33,29.35,29.32,29.34,197599.0,26.9657,26.9841,26.9565,26.9749,197599.0
2022-08-23 14:20:00,29.34,29.35,29.33,29.35,18930.0,26.9749,26.9841,26.9657,26.9841,18930.0
2022-08-23 14:25:00,29.34,29.34,29.33,29.34,23960.0,26.9749,26.9749,26.9657,26.9749,23960.0
2022-08-23 14:30:00,29.33,29.33,29.31,29.32,147768.0,26.9657,26.9657,26.9473,26.9565,147768.0
2022-08-23 14:35:00,29.31,29.32,29.3,29.32,132087.0,26.9473,26.9565,26.9381,26.9565,132087.0
2022-08-23 14:40:00,29.32,29.33,29.31,29.33,27515.0,26.9565,26.9657,26.9473,26.9657,27515.0
2022-08-23 14:45:00,29.33,29.33,29.3,29.32,144170.0,26.9657,26.9657,26.9381,26.9565,144170.0
2022-08-23 14:50:00,29.32,29.32,29.29,29.29,212737.0,26.9565,26.9565,26.9289,26.9289,212737.0
2022-08-23 14:55:00,29.3,29.32,29.29,29.32,102096.0,26.9381,26.9565,26.9289,26.9565,102096.0
2022-08-23 15:00:00,29.32,29.33,29.3,29.31,57100.0,26.9565,26.9657,26.9381,26.9473,57100.0
2022-08-23 15:05:00,29.32,29.33,29.31,29.32,82413.0,26.9565,26.9657,26.9473,26.9565,82413.0
2022-08-23 15:10:00,29.33,29.35,29.32,29.33,178185.0,26.9657,26.9841,26.9565,26.9657,178185.0
2022-08-23 15:15:00,29.34,29.36,29.33,29.36,122287.0,26.9749,26.9933,26.9657,26.9933,122287.0
2022-08-23 15:20:00,29.37,29.37,29.33,29.34,159924.0,27.0025,27.0025,26.9657,26.9749,159924.0
2022-08-23 15:25:00,29.34,29.35,29.33,29.34,58501.0,26.9749,26.9841,26.9657,26.9749,58501.0
2022-08-23 15:30:00,29.34,29.34,29.32,29.34,57343.0,26.9749,26.9749,26.9565,26.9749,57343.0
2022-08-23 15:35:00,29.34,29.35,29.33,29.34,49801.0,26.9749,26.9841,26.9657,26.9749,49801.0
2022-08-23 15:40:00,29.34,29.36,29.34,29.35,171988.0,26.9749,26.9933,26.9749,26.9841,171988.0
2022-08-23 15:45:00,29.35,29.36,29.34,29.36,200626.0,26.9841,26.9933,26.9749,26.9933,200626.0
2022-08-23 15:50:00,29.36,29.38,29.35,29.38,284872.0,26.9933,27.0117,26.9841,27.0117,284872.0
2022-08-23 15:55:00,29.38,29.38,29.35,29.35,1194731.0,27.0117,27.0117,26.9841,26.9841,1194731.0
2022-08-24 09:30:00,28.93,29.05,28.86,28.98,1617228.0,26.598,26.7083,26.5336,26.6439,1617228.0
2022-08-24 09:35:00,28.98,29.22,28.97,29.2,717385.0,26.6439,26.8646,26.6347,26.8462,717385.0
2022-08-24 09:40:00,29.2,29.25,29.16,29.25,510636.0,26.8462,26.8922,26.8094,26.8922,510636.0
2022-08-24 09:45:00,29.25,29.34,29.23,29.27,789751.0,26.8922,26.9749,26.8738,26.9106,789751.0
2022-08-24 09:50:00,29.28,29.41,29.24,29.39,534177.0,26.9198,27.0393,26.883,27.0209,534177.0
2022-08-24 09:55:00,29.39,29.41,29.33,29.4,569247.0,27.0209,27.0393,26.9657,27.0301,569247.0
2022-08-24 10:00:00,29.4,29.48,29.38,29.42,405224.0,27.0301,27.1036,27.0117,27.0485,405224.0
2022-08-24 10:05:00,29.43,29.48,29.41,29.46,294356.0,27.0577,27.1036,27.0393,27.0852,294356.0
2022-08-24 10:10:00,29.46,29.6,29.46,29.53,1199945.0,27.0852,27.214,27.0852,27.1496,1199945.0
2022-08-24 10:15:00,29.53,29.63,29.49,29.62,1041947.0,27.1496,27.2415,27.1128,27.2323,1041947.0
2022-08-24 10:20:00,29.62,29.69,29.54,29.57,1109245.0,27.2323,27.2967,27.1588,27.1864,1109245.0
2022-08-24 10:25:00,29.56,29.6,29.54,29.54,627641.0,27.1772,27.214,27.1588,27.1588,627641.0
2022-08-24 10:30:00,29.54,29.57,29.51,29.56,566279.0,27.1588,27.1864,27.1312,27.1772,566279.0
2022-08-24 10:35:00,29.56,29.66,29.56,29.63,483992.0,27.1772,27.2691,27.1772,27.2415,483992.0
2022-08-24 10:40:00,29.62,29.64,29.55,29.56,589220.0,27.2323,27.2507,27.168,27.1772,589220.0
2022-08-24 10:45:00,29.56,29.68,29.56,29.68,496721.0,27.1772,27.2875,27.1772,27.2875,496721.0
2022-08-24 10:50:00,29.68,29.77,29.68,29.72,440426.0,27.2875,27.3703,27.2875,27.3243,440426.0
2022-08-24 10:55:00,29.71,29.73,29.69,29.71,649313.0,27.3151,27.3335,27.2967,27.3151,649313.0
2022-08-24 11:00:00,29.71,29.75,29.67,29.7,485726.0,27.3151,27.3519,27.2783,27.3059,485726.0
2022-08-24 11:05:00,29.7,29.77,29.69,29.75,379016.0,27.3059,27.3703,27.2967,27.3519,379016.0
2022-08-24 11:10:00,29.75,29.77,29.71,29.76,229310.0,27.3519,27.3703,27.3151,27.3611,229310.0
2022-08-24 11:15:00,29.76,29.81,29.76,29.79,374533.0,27.3611,27.407,27.3611,27.3886,374533.0
2022-08-24 11:20:00,29.79,29.8,29.74,29.75,432382.0,27.3886,27.3978,27.3427,27.3519,432382.0
2022-08-24 11:25:00,29.75,29.75,29.69,29.73,598655.0,27.3519,27.3519,27.2967,27.3335,598655.0
2022-08-24 11:30:00,29.73,29.8,29.71,29.74,364394.0,27.3335,27.3978,27.3151,27.3427,364394.0
2022-08-24 11:35:00,29.74,29.78,29.73,29.77,270533.0,27.3427,27.3794,27.3335,27.3703,270533.0
2022-08-24 11:40:00,29.76,29.79,29.73,29.78,579212.0,27.3611,27.3886,27.3335,27.3794,579212.0
2022-08-24 11:45:00,29.78,29.78,29.68,29.73,204416.0,27.3794,27.3794,27.2875,27.3335,204416.0
2022-08-24 11:50:00,29.73,29.73,29.67,29.69,277542.0,27.3335,27.3335,27.2783,27.2967,277542.0
2022-08-24 11:55:00,29.69,29.7,29.63,29.63,372644.0,27.2967,27.3059,27.2415,27.2415,372644.0
2022-08-24 12:00:00,29.64,29.69,29.63,29.66,338709.0,27.2507,27.2967,27.2415,27.2691,338709.0
2022-08-24 12:05:00,29.66,29.66,29.61,29.65,190580.0,27.2691,27.2691,27.2232,27.2599,190580.0
2022-08-24 12:10:00,29.66,29.68,29.64,29.65,159234.0,27.2691,27.2875,27.2507,27.2599,159234.0
2022-08-24 12:15:00,29.65,29.68,29.62,29.63,118562.0,27.2599,27.2875,27.2323,27.2415,118562.0
2022-08-24 12:20:00,29.63,29.65,29.61,29.64,261062.0,27.2415,27.2599,27.2232,27.2507,261062.0
2022-08-24 12:25:00,29.64,29.67,29.62,29.63,156328.0,27.2507,27.2783,27.2323,27.2415,156328.0
2022-08-24 12:30:00,29.63,29.65,29.62,29.63,193636.0,27.2415,27.2599,27.2323,27.2415,193636.0
2022-08-24 12:35:00,29.63,29.64,29.58,29.6,260726.0,27.2415,27.2507,27.1956,27.214,260726.0
2022-08-24 12:40:00,29.6,29.62,29.57,29.59,323014.0,27.214,27.2323,27.1864,27.2048,323014.0
2022-08-24 12:45:00,29.58,29.6,29.55,29.56,258661.0,27.1956,27.214,27.168,27.1772,258661.0
2022-08-24 12:50:00,29.56,29.57,29.52,29.55,890511.0,27.1772,27.1864,27.1404,27.168,890511.0
2022-08-24 12:55:00,29.55,29.57,29.52,29.54,196911.0,27.168,27.1864,27.1404,27.1588,196911.0
2022-08-24 13:00:00,29.55,29.56,29.54,29.55,88345.0,27.168,27.1772,27.1588,27.168,88345.0
2022-08-24 13:05:00,29.55,29.58,29.54,29.58,117440.0,27.168,27.1956,27.1588,27.1956,117440.0
2022-08-24 13:10:00,29.58,29.58,29.54,29.54,132793.0,27.1956,27.1956,27.1588,27.1588,132793.0
2022-08-24 13:15:00,29.55,29.56,29.54,29.55,58214.0,27.168,27.1772,27.1588,27.168,58214.0
2022-08-24 13:20:00,29.54,29.55,29.52,29.54,409196.0,27.1588,27.168,27.1404,27.1588,409196.0
2022-08-24 13:25:00,29.55,29.55,29.52,29.54,100163.0,27.168,27.168,27.1404,27.1588,100163.0
2022-08-24 13:30:00,29.53,29.55,29.52,29.54,124737.0,27.1496,27.168,27.1404,27.1588,124737.0
2022-08-24 13:35:00,29.54,29.54,29.5,29.52,229452.0,27.1588,27.1588,27.122,27.1404,229452.0
2022-08-24 13:40:00,29.52,29.54,29.51,29.53,33519.0,27.1404,27.1588,27.1312,27.1496,33519.0
2022-08-24 13:45:00,29.53,29.54,29.51,29.52,68421.0,27.1496,27.1588,27.1312,27.1404,68421.0
2022-08-24 13:50:00,29.52,29.52,29.5,29.5,91894.0,27.1404,27.1404,27.122,27.122,91894.0
2022-08-24 13:55:00,29.51,29.51,29.48,29.51,145307.0,27.1312,27.1312,27.1036,27.1312,145307.0
2022-08-24 14:00:00,29.51,29.51,29.48,29.48,32598.0,27.1312,27.1312,27.1036,27.1036,32598.0
2022-08-24 14:05:00,29.48,29.5,29.48,29.5,87016.0,27.1036,27.122,27.1036,27.122,87016.0
2022-08-24 14:10:00,29.5,29.5,29.48,29.49,50525.0,27.122,27.122,27.1036,27.1128,50525.0
2022-08-24 14:15:00,29.49,29.51,29.48,29.5,73258.0,27.1128,27.1312,27.1036,27.122,73258.0
2022-08-24 14:20:00,29.5,29.5,29.48,29.5,134767.0,27.122,27.122,27.1036,27.122,134767.0
2022-08-24 14:25:00,29.5,29.5,29.48,29.48,39998.0,27.122,27.122,27.1036,27.1036,39998.0
2022-08-24 14:30:00,29.48,29.49,29.45,29.46,83731.0,27.1036,27.1128,27.0761,27.0852,83731.0
2022-08-24 14:35:00,29.46,29.47,29.45,29.46,92602.0,27.0852,27.0944,27.0761,27.0852,92602.0
2022-08-24 14:40:00,29.47,29.48,29.46,29.47,142382.0,27.0944,27.1036,27.0852,27.0944,142382.0
2022-08-24 14:45:00,29.47,29.47,29.45,29.46,93758.0,27.0944,27.0944,27.0761,27.0852,93758.0
2022-08-24 14:50:00,29.46,29.46,29.45,29.46,221524.0,27.0852,27.0852,27.0761,27.0852,221524.0
2022-08-24 14:55:00,29.46,29.47,29.45,29.46,106088.0,27.0852,27.0944,27.0761,27.0852,106088.0
2022-08-24 15:00:00,29.47,29.47,29.45,29.46,203158.0,27.0944,27.0944,27.0761,27.0852,203158.0
2022-08-24 15:05:00,29.46,29.5,29.46,29.5,182659.0,27.0852,27.122,27.0852,27.122,182659.0
2022-08-24 15:10:00,29.5,29.54,29.49,29.54,206679.0,27.122,27.1588,27.1128,27.1588,206679.0
2022-08-24 15:15:00,29.54,29.55,29.53,29.55,300763.0,27.1588,27.168,27.1496,27.168,300763.0
2022-08-24 15:20:00,29.55,29.55,29.51,29.52,152048.0,27.168,27.168,27.1312,27.1404,152048.0
2022-08-24 15:25:00,29.51,29.52,29.49,29.49,114258.0,27.1312,27.1404,27.1128,27.1128,114258.0
2022-08-24 15:30:00,29.5,29.5,29.47,29.49,492354.0,27.122,27.122,27.0944,27.1128,492354.0
2022-08-24 15:35:00,29.49,29.52,29.49,29.52,136384.0,27.1128,27.1404,27.1128,27.1404,136384.0
2022-08-24 15:40:00,29.52,29.52,29.5,29.51,267967.0,27.1404,27.1404,27.122,27.1312,267967.0
2022-08-24 15:45:00,29.5,29.51,29.49,29.5,531846.0,27.122,27.1312,27.1128,27.122,531846.0
2022-08-24 15:50:00,29.51,29.51,29.47,29.48,956167.0,27.1312,27.1312,27.0944,27.1036,956167.0
2022-08-24 15:55:00,29.48,29.5,29.47,29.48,1631671.0,27.1036,27.122,27.0944,27.1036,1631671.0
2022-08-25 09:30:00,30.3,30.4,30.24,30.3,2168962.0,27.8575,27.9495,27.8024,27.8575,2168962.0
2022-08-25 09:35:00,30.3,30.43,30.27,30.27,2052593.0,27.8575,27.9771,27.83,27.83,2052593.0
2022-08-25 09:40:00,30.27,30.31,30.18,30.18,1227055.0,27.83,27.8667,27.7472,27.7472,1227055.0
2022-08-25 09:45:00,30.18,30.29,30.16,30.25,596959.0,27.7472,27.8483,27.7288,27.8116,596959.0
2022-08-25 09:50:00,30.25,30.3,30.2,30.27,1228640.0,27.8116,27.8575,27.7656,27.83,1228640.0
2022-08-25 09:55:00,30.27,30.71,30.2,30.53,8150392.0,27.83,28.2345,27.7656,28.069,8150392.0
2022-08-25 10:00:00,30.53,30.85,30.52,30.69,3763193.0,28.069,28.3632,28.0598,28.2161,3763193.0
2022-08-25 10:05:00,30.69,30.69,30.53,30.61,2153465.0,28.2161,28.2161,28.069,28.1425,2153465.0
2022-08-25 10:10:00,30.61,30.61,30.48,30.54,1391776.0,28.1425,28.1425,28.023,28.0782,1391776.0
2022-08-25 10:15:00,30.53,30.68,30.52,30.67,798974.0,28.069,28.2069,28.0598,28.1977,798974.0
2022-08-25 10:20:00,30.67,30.76,30.66,30.74,808037.0,28.1977,28.2805,28.1885,28.2621,808037.0
2022-08-25 10:25:00,30.75,30.81,30.71,30.78,730812.0,28.2713,28.3264,28.2345,28.2988,730812.0
2022-08-25 10:30:00,30.79,30.82,30.69,30.75,739237.0,28.308,28.3356,28.2161,28.2713,739237.0
2022-08-25 10:35:00,30.75,30.83,30.73,30.83,911553.0,28.2713,28.3448,28.2529,28.3448,911553.0
2022-08-25 10:40:00,30.83,30.94,30.82,30.92,1547570.0,28.3448,28.4459,28.3356,28.4276,1547570.0
2022-08-25 10:45:00,30.92,30.95,30.83,30.87,1147268.0,28.4276,28.4551,28.3448,28.3816,1147268.0
2022-08-25 10:50:00,30.87,30.89,30.76,30.77,1886363.0,28.3816,28.4,28.2805,28.2896,1886363.0
2022-08-25 10:55:00,30.76,30.81,30.75,30.79,887180.0,28.2805,28.3264,28.2713,28.308,887180.0
2022-08-25 11:00:00,30.78,30.78,30.69,30.7,575637.0,28.2988,28.2988,28.2161,28.2253,575637.0
2022-08-25 11:05:00,30.7,30.73,30.64,30.69,671968.0,28.2253,28.2529,28.1701,28.2161,671968.0
2022-08-25 11:10:00,30.69,30.69,30.61,30.65,477149.0,28.2161,28.2161,28.1425,28.1793,477149.0
2022-08-25 11:15:00,30.66,30.68,30.6,30.66,686534.0,28.1885,28.2069,28.1333,28.1885,686534.0
2022-08-25 11:20:00,30.67,30.67,30.6,30.61,580901.0,28.1977,28.1977,28.1333,28.1425,580901.0
2022-08-25 11:25:00,30.61,30.65,30.59,30.61,678039.0,28.1425,28.1793,28.1242,28.1425,678039.0
2022-08-25 11:30:00,30.61,30.65,30.55,30.58,651488.0,28.1425,28.1793,28.0874,28.115,651488.0
2022-08-25 11:35:00,30.57,30.62,30.55,30.6,756093.0,28.1058,28.1517,28.0874,28.1333,756093.0
2022-08-25 11:40:00,30.61,30.63,30.56,30.63,549144.0,28.1425,28.1609,28.0966,28.1609,549144.0
2022-08-25 11:45:00,30.64,30.65,30.56,30.62,421250.0,28.1701,28.1793,28.0966,28.1517,421250.0
2022-08-25 11:50:00,30.62,30.63,30.56,30.6,151201.0,28.1517,28.1609,28.0966,28.1333,151201.0
2022-08-25 11:55:00,30.6,30.69,30.58,30.68,395178.0,28.1333,28.2161,28.115,28.2069,395178.0
2022-08-25 12:00:00,30.69,30.7,30.66,30.7,309252.0,28.2161,28.2253,28.1885,28.2253,309252.0
2022-08-25 12:05:00,30.7,30.73,30.69,30.7,189977.0,28.2253,28.2529,28.2161,28.2253,189977.0
2022-08-25 12:10:00,30.7,30.74,30.69,30.73,475286.0,28.2253,28.2621,28.2161,28.2529,475286.0
2022-08-25 12:15:00,30.73,30.76,30.72,30.75,597000.0,28.2529,28.2805,28.2437,28.2713,597000.0
2022-08-25 12:20:00,30.75,30.77,30.71,30.72,735466.0,28.2713,28.2896,28.2345,28.2437,735466.0
2022-08-25 12:25:00,30.73,30.78,30.73,30.76,977815.0,28.2529,28.2988,28.2529,28.2805,977815.0
2022-08-25 12:30:00,30.76,30.78,30.73,30.77,524878.0,28.2805,28.2988,28.2529,28.2896,524878.0
2022-08-25 12:35:00,30.77,30.81,30.76,30.78,779431.0,28.2896,28.3264,28.2805,28.2988,779431.0
2022-08-25 12:40:00,30.78,30.79,30.74,30.77,953532.0,28.2988,28.308,28.2621,28.2896,953532.0
2022-08-25 12:45:00,30.77,30.82,30.76,30.79,767843.0,28.2896,28.3356,28.2805,28.308,767843.0
2022-08-25 12:50:00,30.79,30.81,30.78,30.8,915529.0,28.308,28.3264,28.2988,28.3172,915529.0
2022-08-25 12:55:00,30.8,30.81,30.77,30.8,526279.0,28.3172,28.3264,28.2896,28.3172,526279.0
2022-08-25 13:00:00,30.8,30.81,30.75,30.79,877742.0,28.3172,28.3264,28.2713,28.308,877742.0
2022-08-25 13:05:00,30.79,30.83,30.78,30.8,713365.0,28.308,28.3448,28.2988,28.3172,713365.0
2022-08-25 13:10:00,30.8,30.86,30.79,30.85,653112.0,28.3172,28.3724,28.308,28.3632,653112.0
2022-08-25 13:15:00,30.86,30.89,30.85,30.88,271543.0,28.3724,28.4,28.3632,28.3908,271543.0
2022-08-25 13:20:00,30.88,30.9,30.87,30.88,412202.0,28.3908,28.4092,28.3816,28.3908,412202.0
2022-08-25 13:25:00,30.88,30.91,30.87,30.88,169937.0,28.3908,28.4184,28.3816,28.3908,169937.0
2022-08-25 13:30:00,30.88,30.91,30.85,30.89,346102.0,28.3908,28.4184,28.3632,28.4,346102.0
2022-08-25 13:35:00,30.89,30.9,30.86,30.86,126961.0,28.4,28.4092,28.3724,28.3724,126961.0
2022-08-25 13:40:00,30.87,30.88,30.84,30.85,114525.0,28.3816,28.3908,28.354,28.3632,114525.0
2022-08-25 13:45:00,30.85,30.88,30.84,30.87,74727.0,28.3632,28.3908,28.354,28.3816,74727.0
2022-08-25 13:50:00,30.87,30.87,30.83,30.85,237112.0,28.3816,28.3816,28.3448,28.3632,237112.0
2022-08-25 13:55:00,30.85,30.86,30.84,30.85,116377.0,28.3632,28.3724,28.354,28.3632,116377.0
2022-08-25 14:00:00,30.85,30.87,30.83,30.84,157484.0,28.3632,28.3816,28.3448,28.354,157484.0
2022-08-25 14:05:00,30.84,30.85,30.81,30.82,107256.0,28.354,28.3632,28.3264,28.3356,107256.0
2022-08-25 14:10:00,30.82,30.84,30.81,30.84,152607.0,28.3356,28.354,28.3264,28.354,152607.0
2022-08-25 14:15:00,30.84,30.85,30.83,30.85,195148.0,28.354,28.3632,28.3448,28.3632,195148.0
2022-08-25 14:20:00,30.85,30.88,30.84,30.88,292944.0,28.3632,28.3908,28.354,28.3908,292944.0
2022-08-25 14:25:00,30.88,30.9,30.87,30.9,105721.0,28.3908,28.4092,28.3816,28.4092,105721.0
2022-08-25 14:30:00,30.9,30.9,30.88,30.89,133727.0,28.4092,28.4092,28.3908,28.4,133727.0
2022-08-25 14:35:00,30.9,30.9,30.85,30.86,173698.0,28.4092,28.4092,28.3632,28.3724,173698.0
2022-08-25 14:40:00,30.86,30.86,30.81,30.82,282613.0,28.3724,28.3724,28.3264,28.3356,282613.0
2022-08-25 14:45:00,30.82,30.87,30.82,30.86,210188.0,28.3356,28.3816,28.3356,28.3724,210188.0
2022-08-25 14:50:00,30.86,30.86,30.83,30.85,250441.0,28.3724,28.3724,28.3448,28.3632,250441.0
2022-08-25 14:55:00,30.85,30.89,30.84,30.88,330414.0,28.3632,28.4,28.354,28.3908,330414.0
2022-08-25 15:00:00,30.88,30.9,30.88,30.88,63344.0,28.3908,28.4092,28.3908,28.3908,63344.0
2022-08-25 15:05:00,30.89,30.9,30.86,30.86,409980.0,28.4,28.4092,28.3724,28.3724,409980.0
2022-08-25 15:10:00,30.86,30.88,30.85,30.88,194204.0,28.3724,28.3908,28.3632,28.3908,194204.0
2022-08-25 15:15:00,30.88,30.88,30.86,30.87,95099.0,28.3908,28.3908,28.3724,28.3816,95099.0
2022-08-25 15:20:00,30.87,30.88,30.86,30.87,519833.0,28.3816,28.3908,28.3724,28.3816,519833.0
2022-08-25 15:25:00,30.87,30.88,30.87,30.88,356706.0,28.3816,28.3908,28.3816,28.3908,356706.0
2022-08-25 15:30:00,30.88,30.88,30.85,30.86,606089.0,28.3908,28.3908,28.3632,28.3724,606089.0
2022-08-25 15:35:00,30.86,30.86,30.84,30.84,407509.0,28.3724,28.3724,28.354,28.354,407509.0
2022-08-25 15:40:00,30.84,30.84,30.8,30.83,798355.0,28.354,28.354,28.3172,28.3448,798355.0
2022-08-25 15:45:00,30.83,30.88,30.82,30.87,786229.0,28.3448,28.3908,28.3356,28.3816,786229.0
2022-08-25 15:50:00,30.88,30.89,30.86,30.88,952183.0,28.3908,28.4,28.3724,28.3908,952183.0
2022-08-25 15:55:00,30.88,30.96,30.88,30.95,5558338.0,28.3908,28.4643,28.3908,28.4551,5558338.0
2022-08-26 09:30:00,31.65,31.72,31.48,31.54,2868686.0,29.0987,29.1631,28.9424,28.9976,2868686.0
2022-08-26 09:35:00,31.53,31.56,31.34,31.44,1778331.0,28.9884,29.016,28.8137,28.9056,1778331.0
2022-08-26 09:40:00,31.44,31.46,31.29,31.3,673482.0,28.9056,28.924,28.7677,28.7769,673482.0
2022-08-26 09:45:00,31.3,31.31,31.16,31.18,1302593.0,28.7769,28.7861,28.6482,28.6666,1302593.0
2022-08-26 09:50:00,31.17,31.33,31.05,31.32,1615777.0,28.6574,28.8045,28.5471,28.7953,1615777.0
2022-08-26 09:55:00,31.32,31.41,31.26,31.34,980125.0,28.7953,28.8781,28.7401,28.8137,980125.0
2022-08-26 10:00:00,31.33,31.33,31.1,31.14,1009844.0,28.8045,28.8045,28.593,28.6298,1009844.0
2022-08-26 10:05:00,31.13,31.5,31.11,31.5,896272.0,28.6206,28.9608,28.6022,28.9608,896272.0
2022-08-26 10:10:00,31.5,31.52,31.34,31.39,795626.0,28.9608,28.9792,28.8137,28.8597,795626.0
2022-08-26 10:15:00,31.39,31.4,31.31,31.38,542473.0,28.8597,28.8689,28.7861,28.8505,542473.0
2022-08-26 10:20:00,31.38,31.38,31.18,31.19,1189581.0,28.8505,28.8505,28.6666,28.6758,1189581.0
2022-08-26 10:25:00,31.19,31.22,31.11,31.15,449315.0,28.6758,28.7034,28.6022,28.639,449315.0
2022-08-26 10:30:00,31.16,31.16,31.05,31.08,654113.0,28.6482,28.6482,28.5471,28.5747,654113.0
2022-08-26 10:35:00,31.07,31.08,30.92,30.95,672771.0,28.5655,28.5747,28.4276,28.4551,672771.0
2022-08-26 10:40:00,30.95,31.06,30.94,31.05,617001.0,28.4551,28.5563,28.4459,28.5471,617001.0
2022-08-26 10:45:00,31.05,31.06,30.97,31.05,408850.0,28.5471,28.5563,28.4735,28.5471,408850.0
2022-08-26 10:50:00,31.05,31.14,31.02,31.09,572037.0,28.5471,28.6298,28.5195,28.5839,572037.0
2022-08-26 10:55:00,31.09,31.1,30.99,30.99,401343.0,28.5839,28.593,28.4919,28.4919,401343.0
2022-08-26 11:00:00,31.0,31.01,30.85,30.88,372236.0,28.5011,28.5103,28.3632,28.3908,372236.0
2022-08-26 11:05:00,30.88,30.92,30.84,30.87,327983.0,28.3908,28.4276,28.354,28.3816,327983.0
2022-08-26 11:10:00,30.87,30.88,30.83,30.87,319247.0,28.3816,28.3908,28.3448,28.3816,319247.0
2022-08-26 11:15:00,30.88,30.88,30.77,30.79,351033.0,28.3908,28.3908,28.2896,28.308,351033.0
2022-08-26 11:20:00,30.79,30.82,30.74,30.82,198408.0,28.308,28.3356,28.2621,28.3356,198408.0
2022-08-26 11:25:00,30.82,30.84,30.78,30.82,262377.0,28.3356,28.354,28.2988,28.3356,262377.0
2022-08-26 11:30:00,30.82,30.85,30.79,30.85,388254.0,28.3356,28.3632,28.308,28.3632,388254.0
2022-08-26 11:35:00,30.85,30.87,30.83,30.85,113629.0,28.3632,28.3816,28.3448,28.3632,113629.0
2022-08-26 11:40:00,30.85,30.87,30.79,30.83,99889.0,28.3632,28.3816,28.308,28.3448,99889.0
2022-08-26 11:45:00,30.83,30.89,30.83,30.89,87335.0,28.3448,28.4,28.3448,28.4,87335.0
2022-08-26 11:50:00,30.88,30.96,30.87,30.95,228297.0,28.3908,28.4643,28.3816,28.4551,228297.0
2022-08-26 11:55:00,30.95,30.97,30.92,30.95,251674.0,28.4551,28.4735,28.4276,28.4551,251674.0
2022-08-26 12:00:00,30.96,30.97,30.87,30.88,223915.0,28.4643,28.4735,28.3816,28.3908,223915.0
2022-08-26 12:05:00,30.88,30.92,30.86,30.88,631049.0,28.3908,28.4276,28.3724,28.3908,631049.0
2022-08-26 12:10:00,30.88,30.89,30.85,30.89,566912.0,28.3908,28.4,28.3632,28.4,566912.0
2022-08-26 12:15:00,30.89,30.89,30.82,30.83,395984.0,28.4,28.4,28.3356,28.3448,395984.0
2022-08-26 12:20:00,30.83,30.84,30.78,30.83,458690.0,28.3448,28.354,28.2988,28.3448,458690.0
2022-08-26 12:25:00,30.83,30.86,30.79,30.86,697701.0,28.3448,28.3724,28.308,28.3724,697701.0
2022-08-26 12:30:00,30.86,30.87,30.83,30.86,219000.0,28.3724,28.3816,28.3448,28.3724,219000.0
2022-08-26 12:35:00,30.86,30.88,30.85,30.87,346392.0,28.3724,28.3908,28.3632,28.3816,346392.0
2022-08-26 12:40:00,30.87,30.94,30.86,30.91,161604.0,28.3816,28.4459,28.3724,28.4184,161604.0
2022-08-26 12:45:00,30.91,30.94,30.89,30.94,80296.0,28.4184,28.4459,28.4,28.4459,80296.0
2022-08-26 12:50:00,30.94,30.96,30.92,30.95,83365.0,28.4459,28.4643,28.4276,28.4551,83365.0
2022-08-26 12:55:00,30.95,31.0,30.95,31.0,385135.0,28.4551,28.5011,28.4551,28.5011,385135.0
2022-08-26 13:00:00,31.0,31.0,30.95,30.97,740568.0,28.5011,28.5011,28.4551,28.4735,740568.0
2022-08-26 13:05:00,30.97,31.0,30.96,30.97,193383.0,28.4735,28.5011,28.4643,28.4735,193383.0
2022-08-26 13:10:00,30.97,30.97,30.88,30.91,239268.0,28.4735,28.4735,28.3908,28.4184,239268.0
2022-08-26 13:15:00,30.91,30.92,30.85,30.86,199444.0,28.4184,28.4276,28.3632,28.3724,199444.0
2022-08-26 13:20:00,30.87,30.88,30.84,30.88,78531.0,28.3816,28.3908,28.354,28.3908,78531.0
2022-08-26 13:25:00,30.88,30.9,30.87,30.87,184719.0,28.3908,28.4092,28.3816,28.3816,184719.0
2022-08-26 13:30:00,30.87,30.87,30.83,30.84,194313.0,28.3816,28.3816,28.3448,28.354,194313.0
2022-08-26 13:35:00,30.84,30.86,30.83,30.85,121534.0,28.354,28.3724,28.3448,28.3632,121534.0
2022-08-26 13:40:00,30.85,30.85,30.82,30.84,61807.0,28.3632,28.3632,28.3356,28.354,61807.0
2022-08-26 13:45:00,30.85,30.86,30.83,30.83,56270.0,28.3632,28.3724,28.3448,28.3448,56270.0
2022-08-26 13:50:00,30.84,30.84,30.8,30.82,125386.0,28.354,28.354,28.3172,28.3356,125386.0
2022-08-26 13:55:00,30.82,30.83,30.8,30.83,80712.0,28.3356,28.3448,28.3172,28.3448,80712.0
2022-08-26 14:00:00,30.83,30.84,30.82,30.84,122336.0,28.3448,28.354,28.3356,28.354,122336.0
2022-08-26 14:05:00,30.84,30.85,30.82,30.84,53258.0,28.354,28.3632,28.3356,28.354,53258.0
2022-08-26 14:10:00,30.84,30.85,30.82,30.85,39115.0,28.354,28.3632,28.3356,28.3632,39115.0
2022-08-26 14:15:00,30.85,30.85,30.76,30.77,149264.0,28.3632,28.3632,28.2805,28.2896,149264.0
2022-08-26 14:20:00,30.78,30.8,30.77,30.78,109788.0,28.2988,28.3172,28.2896,28.2988,109788.0
2022-08-26 14:25:00,30.78,30.8,30.77,30.78,50120.0,28.2988,28.3172,28.2896,28.2988,50120.0
2022-08-26 14:30:00,30.78,30.8,30.77,30.79,142904.0,28.2988,28.3172,28.2896,28.308,142904.0
2022-08-26 14:35:00,30.79,30.82,30.78,30.81,103226.0,28.308,28.3356,28.2988,28.3264,103226.0
2022-08-26 14:40:00,30.81,30.83,30.81,30.82,45420.0,28.3264,28.3448,28.3264,28.3356,45420.0
2022-08-26 14:45:00,30.82,30.83,30.78,30.79,101666.0,28.3356,28.3448,28.2988,28.308,101666.0
2022-08-26 14:50:00,30.79,30.8,30.77,30.79,194307.0,28.308,28.3172,28.2896,28.308,194307.0
2022-08-26 14:55:00,30.79,30.79,30.75,30.79,140438.0,28.308,28.308,28.2713,28.308,140438.0
2022-08-26 15:00:00,30.79,30.83,30.78,30.8,90195.0,28.308,28.3448,28.2988,28.3172,90195.0
2022-08-26 15:05:00,30.79,30.81,30.75,30.77,88664.0,28.308,28.3264,28.2713,28.2896,88664.0
2022-08-26 15:10:00,30.77,30.77,30.71,30.71,111186.0,28.2896,28.2896,28.2345,28.2345,111186.0
2022-08-26 15:15:00,30.71,30.73,30.69,30.73,434847.0,28.2345,28.2529,28.2161,28.2529,434847.0
2022-08-26 15:20:00,30.73,30.74,30.7,30.72,641562.0,28.2529,28.2621,28.2253,28.2437,641562.0
2022-08-26 15:25:00,30.73,30.77,30.72,30.77,268839.0,28.2529,28.2896,28.2437,28.2896,268839.0
2022-08-26 15:30:00,30.77,30.77,30.74,30.74,178171.0,28.2896,28.2896,28.2621,28.2621,178171.0
2022-08-26 15:35:00,30.75,30.75,30.71,30.73,160432.0,28.2713,28.2713,28.2345,28.2529,160432.0
2022-08-26 15:40:00,30.73,30.73,30.66,30.66,629131.0,28.2529,28.2529,28.1885,28.1885,629131.0
2022-08-26 15:45:00,30.67,30.72,30.66,30.71,484417.0,28.1977,28.2437,28.1885,28.2345,484417.0
2022-08-26 15:50:00,30.72,30.74,30.69,30.69,876746.0,28.2437,28.2621,28.2161,28.2161,876746.0
2022-08-26 15:55:00,30.69,30.74,30.69,30.69,1611934.0,28.2161,28.2621,28.2161,28.2161,1611934.0
2022-08-29 09:30:00,30.63,30.75,30.62,30.66,1357001.0,28.1609,28.2713,28.1517,28.1885,1357001.0
2022-08-29 09:35:00,30.66,30.76,30.64,30.7,941934.0,28.1885,28.2805,28.1701,28.2253,941934.0
2022-08-29 09:40:00,30.69,30.8,30.69,30.76,389348.0,28.2161,28.3172,28.2161,28.2805,389348.0
2022-08-29 09:45:00,30.77,30.85,30.73,30.78,502139.0,28.2896,28.3632,28.2529,28.2988,502139.0
2022-08-29 09:50:00,30.78,30.83,30.75,30.79,380774.0,28.2988,28.3448,28.2713,28.308,380774.0
2022-08-29 09:55:00,30.8,30.87,30.79,30.84,307261.0,28.3172,28.3816,28.308,28.354,307261.0
2022-08-29 10:00:00,30.84,30.85,30.78,30.83,306826.0,28.354,28.3632,28.2988,28.3448,306826.0
2022-08-29 10:05:00,30.83,30.85,30.81,30.85,261137.0,28.3448,28.3632,28.3264,28.3632,261137.0
2022-08-29 10:10:00,30.85,30.9,30.83,30.85,401907.0,28.3632,28.4092,28.3448,28.3632,401907.0
2022-08-29 10:15:00,30.86,30.95,30.84,30.91,527036.0,28.3724,28.4551,28.354,28.4184,527036.0
2022-08-29 10:20:00,30.91,30.92,30.84,30.84,533492.0,28.4184,28.4276,28.354,28.354,533492.0
2022-08-29 10:25:00,30.84,30.85,30.78,30.78,306820.0,28.354,28.3632,28.2988,28.2988,306820.0
2022-08-29 10:30:00,30.78,30.82,30.72,30.73,206787.0,28.2988,28.3356,28.2437,28.2529,206787.0
2022-08-29 10:35:00,30.73,30.73,30.64,30.7,848562.0,28.2529,28.2529,28.1701,28.2253,848562.0
2022-08-29 10:40:00,30.7,30.72,30.67,30.71,361086.0,28.2253,28.2437,28.1977,28.2345,361086.0
2022-08-29 10:45:00,30.71,30.75,30.7,30.72,591085.0,28.2345,28.2713,28.2253,28.2437,591085.0
2022-08-29 10:50:00,30.72,30.73,30.61,30.63,796526.0,28.2437,28.2529,28.1425,28.1609,796526.0
2022-08-29 10:55:00,30.62,30.63,30.57,30.61,271362.0,28.1517,28.1609,28.1058,28.1425,271362.0
2022-08-29 11:00:00,30.6,30.66,30.59,30.63,197328.0,28.1333,28.1885,28.1242,28.1609,197328.0
2022-08-29 11:05:00,30.63,30.63,30.56,30.6,206225.0,28.1609,28.1609,28.0966,28.1333,206225.0
2022-08-29 11:10:00,30.6,30.63,30.58,30.62,160557.0,28.1333,28.1609,28.115,28.1517,160557.0
2022-08-29 11:15:00,30.62,30.64,30.61,30.63,101700.0,28.1517,28.1701,28.1425,28.1609,101700.0
2022-08-29 11:20:00,30.63,30.64,30.6,30.64,210400.0,28.1609,28.1701,28.1333,28.1701,210400.0
2022-08-29 11:25:00,30.64,30.65,30.59,30.59,393402.0,28.1701,28.1793,28.1242,28.1242,393402.0
2022-08-29 11:30:00,30.58,30.6,30.53,30.58,513549.0,28.115,28.1333,28.069,28.115,513549.0
2022-08-29 11:35:00,30.57,30.61,30.54,30.55,176656.0,28.1058,28.1425,28.0782,28.0874,176656.0
2022-08-29 11:40:00,30.54,30.55,30.49,30.49,188398.0,28.0782,28.0874,28.0322,28.0322,188398.0
2022-08-29 11:45:00,30.49,30.53,30.46,30.53,437428.0,28.0322,28.069,28.0046,28.069,437428.0
2022-08-29 11:50:00,30.53,30.53,30.5,30.51,451691.0,28.069,28.069,28.0414,28.0506,451691.0
2022-08-29 11:55:00,30.51,30.55,30.5,30.54,144030.0,28.0506,28.0874,28.0414,28.0782,144030.0
2022-08-29 12:00:00,30.54,30.58,30.52,30.58,182369.0,28.0782,28.115,28.0598,28.115,182369.0
2022-08-29 12:05:00,30.58,30.59,30.56,30.59,258780.0,28.115,28.1242,28.0966,28.1242,258780.0
2022-08-29 12:10:00,30.59,30.61,30.58,30.59,204984.0,28.1242,28.1425,28.115,28.1242,204984.0
2022-08-29 12:15:00,30.59,30.62,30.58,30.61,117698.0,28.1242,28.1517,28.115,28.1425,117698.0
2022-08-29 12:20:00,30.61,30.63,30.59,30.61,105207.0,28.1425,28.1609,28.1242,28.1425,105207.0
2022-08-29 12:25:00,30.6,30.6,30.57,30.59,123911.0,28.1333,28.1333,28.1058,28.1242,123911.0
2022-08-29 12:30:00,30.59,30.59,30.52,30.53,106105.0,28.1242,28.1242,28.0598,28.069,106105.0
2022-08-29 12:35:00,30.53,30.55,30.51,30.53,203288.0,28.069,28.0874,28.0506,28.069,203288.0
2022-08-29 12:40:00,30.53,30.55,30.52,30.54,201081.0,28.069,28.0874,28.0598,28.0782,201081.0
2022-08-29 12:45:00,30.54,30.6,30.53,30.59,274809.0,28.0782,28.1333,28.069,28.1242,274809.0
2022-08-29 12:50:00,30.59,30.61,30.57,30.58,212853.0,28.1242,28.1425,28.1058,28.115,212853.0
2022-08-29 12:55:00,30.58,30.59,30.56,30.58,193886.0,28.115,28.1242,28.0966,28.115,193886.0
2022-08-29 13:00:00,30.59,30.62,30.58,30.6,137107.0,28.1242,28.1517,28.115,28.1333,137107.0
2022-08-29 13:05:00,30.6,30.62,30.59,30.61,93952.0,28.1333,28.1517,28.1242,28.1425,93952.0
2022-08-29 13:10:00,30.62,30.62,30.56,30.58,123437.0,28.1517,28.1517,28.0966,28.115,123437.0
2022-08-29 13:15:00,30.58,30.59,30.53,30.55,112504.0,28.115,28.1242,28.069,28.0874,112504.0
2022-08-29 13:20:00,30.55,30.56,30.54,30.55,160506.0,28.0874,28.0966,28.0782,28.0874,160506.0
2022-08-29 13:25:00,30.55,30.59,30.55,30.58,74416.0,28.0874,28.1242,28.0874,28.115,74416.0
2022-08-29 13:30:00,30.57,30.59,30.57,30.58,65527.0,28.1058,28.1242,28.1058,28.115,65527.0
2022-08-29 13:35:00,30.58,30.58,30.54,30.55,144732.0,28.115,28.115,28.0782,28.0874,144732.0
2022-08-29 13:40:00,30.55,30.59,30.53,30.59,80159.0,28.0874,28.1242,28.069,28.1242,80159.0
2022-08-29 13:45:00,30.59,30.61,30.55,30.55,91643.0,28.1242,28.1425,28.0874,28.0874,91643.0
2022-08-29 13:50:00,30.56,30.58,30.55,30.55,53110.0,28.0966,28.115,28.0874,28.0874,53110.0
2022-08-29 13:55:00,30.56,30.58,30.55,30.58,75519.0,28.0966,28.115,28.0874,28.115,75519.0
2022-08-29 14:00:00,30.58,30.58,30.55,30.55,306159.0,28.115,28.115,28.0874,28.0874,306159.0
2022-08-29 14:05:00,30.56,30.58,30.55,30.56,227971.0,28.0966,28.115,28.0874,28.0966,227971.0
2022-08-29 14:10:00,30.55,30.57,30.54,30.55,92698.0,28.0874,28.1058,28.0782,28.0874,92698.0
2022-08-29 14:15:00,30.55,30.56,30.53,30.54,213897.0,28.0874,28.0966,28.069,28.0782,213897.0
2022-08-29 14:20:00,30.54,30.55,30.52,30.55,46697.0,28.0782,28.0874,28.0598,28.0874,46697.0
2022-08-29 14:25:00,30.55,30.6,30.54,30.59,184244.0,28.0874,28.1333,28.0782,28.1242,184244.0
2022-08-29 14:30:00,30.58,30.6,30.56,30.57,101844.0,28.115,28.1333,28.0966,28.1058,101844.0
2022-08-29 14:35:00,30.57,30.58,30.56,30.56,89676.0,28.1058,28.115,28.0966,28.0966,89676.0
2022-08-29 14:40:00,30.57,30.58,30.56,30.58,23662.0,28.1058,28.115,28.0966,28.115,23662.0
2022-08-29 14:45:00,30.57,30.58,30.55,30.57,100227.0,28.1058,28.115,28.0874,28.1058,100227.0
2022-08-29 14:50:00,30.57,30.57,30.54,30.55,78246.0,28.1058,28.1058,28.0782,28.0874,78246.0
2022-08-29 14:55:00,30.55,30.56,30.52,30.55,353823.0,28.0874,28.0966,28.0598,28.0874,353823.0
2022-08-29 15:00:00,30.55,30.57,30.53,30.55,123442.0,28.0874,28.1058,28.069,28.0874,123442.0
2022-08-29 15:05:00,30.56,30.56,30.53,30.55,130527.0,28.0966,28.0966,28.069,28.0874,130527.0
2022-08-29 15:10:00,30.56,30.58,30.55,30.57,127934.0,28.0966,28.115,28.0874,28.1058,127934.0
2022-08-29 15:15:00,30.56,30.57,30.53,30.54,198107.0,28.0966,28.1058,28.069,28.0782,198107.0
2022-08-29 15:20:00,30.54,30.55,30.52,30.54,119256.0,28.0782,28.0874,28.0598,28.0782,119256.0
2022-08-29 15:25:00,30.54,30.54,30.49,30.52,382149.0,28.0782,28.0782,28.0322,28.0598,382149.0
2022-08-29 15:30:00,30.51,30.52,30.49,30.5,207942.0,28.0506,28.0598,28.0322,28.0414,207942.0
2022-08-29 15:35:00,30.49,30.5,30.47,30.5,234505.0,28.0322,28.0414,28.0138,28.0414,234505.0
2022-08-29 15:40:00,30.5,30.5,30.46,30.5,270935.0,28.0414,28.0414,28.0046,28.0414,270935.0
2022-08-29 15:45:00,30.49,30.5,30.47,30.47,215837.0,28.0322,28.0414,28.0138,28.0138,215837.0
2022-08-29 15:50:00,30.48,30.48,30.43,30.45,713197.0,28.023,28.023,27.9771,27.9954,713197.0
2022-08-29 15:55:00,30.44,30.45,30.4,30.41,1502895.0,27.9862,27.9954,27.9495,27.9587,1502895.0
2022-08-30 09:30:00,30.17,30.24,29.98,30.12,2115284.0,27.738,27.8024,27.5633,27.692,2115284.0
2022-08-30 09:35:00,30.12,30.15,30.01,30.06,1763223.0,27.692,27.7196,27.5909,27.6369,1763223.0
2022-08-30 09:40:00,30.06,30.06,29.87,29.89,750782.0,27.6369,27.6369,27.4622,27.4806,750782.0
2022-08-30 09:45:00,29.89,29.94,29.77,29.88,712209.0,27.4806,27.5266,27.3703,27.4714,712209.0
2022-08-30 09:50:00,29.88,29.89,29.78,29.79,412378.0,27.4714,27.4806,27.3794,27.3886,412378.0
2022-08-30 09:55:00,29.79,29.82,29.77,29.79,1001970.0,27.3886,27.4162,27.3703,27.3886,1001970.0
2022-08-30 10:00:00,29.79,29.83,29.77,29.77,931344.0,27.3886,27.4254,27.3703,27.3703,931344.0
2022-08-30 10:05:00,29.77,29.78,29.68,29.71,597785.0,27.3703,27.3794,27.2875,27.3151,597785.0
2022-08-30 10:10:00,29.71,29.72,29.62,29.7,602758.0,27.3151,27.3243,27.2323,27.3059,602758.0
2022-08-30 10:15:00,29.7,29.74,29.67,29.71,443707.0,27.3059,27.3427,27.2783,27.3151,443707.0
2022-08-30 10:20:00,29.71,29.73,29.66,29.68,317807.0,27.3151,27.3335,27.2691,27.2875,317807.0
2022-08-30 10:25:00,29.68,29.71,29.65,29.68,378780.0,27.2875,27.3151,27.2599,27.2875,378780.0
2022-08-30 10:30:00,29.68,29.68,29.57,29.58,249141.0,27.2875,27.2875,27.1864,27.1956,249141.0
2022-08-30 10:35:00,29.58,29.6,29.56,29.59,297465.0,27.1956,27.214,27.1772,27.2048,297465.0
2022-08-30 10:40:00,29.59,29.6,29.56,29.58,195520.0,27.2048,27.214,27.1772,27.1956,195520.0
2022-08-30 10:45:00,29.58,29.58,29.52,29.53,299379.0,27.1956,27.1956,27.1404,27.1496,299379.0
2022-08-30 10:50:00,29.54,29.62,29.52,29.62,569951.0,27.1588,27.2323,27.1404,27.2323,569951.0
2022-08-30 10:55:00,29.61,29.67,29.6,29.67,580257.0,27.2232,27.2783,27.214,27.2783,580257.0
2022-08-30 11:00:00,29.67,29.72,29.65,29.72,982639.0,27.2783,27.3243,27.2599,27.3243,982639.0
2022-08-30 11:05:00,29.71,29.76,29.7,29.71,326066.0,27.3151,27.3611,27.3059,27.3151,326066.0
2022-08-30 11:10:00,29.71,29.72,29.63,29.67,355865.0,27.3151,27.3243,27.2415,27.2783,355865.0
2022-08-30 11:15:00,29.67,29.76,29.65,29.75,607097.0,27.2783,27.3611,27.2599,27.3519,607097.0
2022-08-30 11:20:00,29.76,29.76,29.7,29.73,474466.0,27.3611,27.3611,27.3059,27.3335,474466.0
2022-08-30 11:25:00,29.73,29.76,29.7,29.72,610462.0,27.3335,27.3611,27.3059,27.3243,610462.0
2022-08-30 11:30:00,29.72,29.81,29.7,29.8,428175.0,27.3243,27.407,27.3059,27.3978,428175.0
2022-08-30 11:35:00,29.8,29.81,29.74,29.76,431487.0,27.3978,27.407,27.3427,27.3611,431487.0
2022-08-30 11:40:00,29.75,29.76,29.69,29.7,357556.0,27.3519,27.3611,27.2967,27.3059,357556.0
2022-08-30 11:45:00,29.69,29.69,29.64,29.64,173973.0,27.2967,27.2967,27.2507,27.2507,173973.0
2022-08-30 11:50:00,29.65,29.68,29.63,29.64,497726.0,27.2599,27.2875,27.2415,27.2507,497726.0
2022-08-30 11:55:00,29.64,29.66,29.64,29.64,567477.0,27.2507,27.2691,27.2507,27.2507,567477.0
2022-08-30 12:00:00,29.64,29.68,29.63,29.64,463261.0,27.2507,27.2875,27.2415,27.2507,463261.0
2022-08-30 12:05:00,29.64,29.65,29.6,29.63,435807.0,27.2507,27.2599,27.214,27.2415,435807.0
2022-08-30 12:10:00,29.62,29.64,29.58,29.64,336354.0,27.2323,27.2507,27.1956,27.2507,336354.0
2022-08-30 12:15:00,29.64,29.69,29.6,29.61,493042.0,27.2507,27.2967,27.214,27.2232,493042.0
2022-08-30 12:20:00,29.61,29.62,29.57,29.59,615322.0,27.2232,27.2323,27.1864,27.2048,615322.0
2022-08-30 12:25:00,29.58,29.6,29.56,29.59,199094.0,27.1956,27.214,27.1772,27.2048,199094.0
2022-08-30 12:30:00,29.59,29.59,29.56,29.57,372086.0,27.2048,27.2048,27.1772,27.1864,372086.0
2022-08-30 12:35:00,29.57,29.58,29.55,29.58,589215.0,27.1864,27.1956,27.168,27.1956,589215.0
2022-08-30 12:40:00,29.58,29.59,29.56,29.57,592763.0,27.1956,27.2048,27.1772,27.1864,592763.0
2022-08-30 12:45:00,29.57,29.58,29.55,29.57,598517.0,27.1864,27.1956,27.168,27.1864,598517.0
2022-08-30 12:50:00,29.57,29.59,29.57,29.58,170308.0,27.1864,27.2048,27.1864,27.1956,170308.0
2022-08-30 12:55:00,29.58,29.58,29.55,29.56,454284.0,27.1956,27.1956,27.168,27.1772,454284.0
2022-08-30 13:00:00,29.56,29.58,29.56,29.57,306012.0,27.1772,27.1956,27.1772,27.1864,306012.0
2022-08-30 13:05:00,29.57,29.59,29.56,29.57,682567.0,27.1864,27.2048,27.1772,27.1864,682567.0
2022-08-30 13:10:00,29.57,29.58,29.55,29.55,438591.0,27.1864,27.1956,27.168,27.168,438591.0
2022-08-30 13:15:00,29.55,29.56,29.52,29.53,605705.0,27.168,27.1772,27.1404,27.1496,605705.0
2022-08-30 13:20:00,29.53,29.54,29.51,29.53,707506.0,27.1496,27.1588,27.1312,27.1496,707506.0
2022-08-30 13:25:00,29.53,29.53,29.52,29.53,134824.0,27.1496,27.1496,27.1404,27.1496,134824.0
2022-08-30 13:30:00,29.53,29.58,29.52,29.58,855722.0,27.1496,27.1956,27.1404,27.1956,855722.0
2022-08-30 13:35:00,29.58,29.6,29.56,29.59,858142.0,27.1956,27.214,27.1772,27.2048,858142.0
2022-08-30 13:40:00,29.59,29.6,29.55,29.56,354138.0,27.2048,27.214,27.168,27.1772,354138.0
2022-08-30 13:45:00,29.57,29.61,29.55,29.61,227956.0,27.1864,27.2232,27.168,27.2232,227956.0
2022-08-30 13:50:00,29.61,29.65,29.6,29.62,437661.0,27.2232,27.2599,27.214,27.2323,437661.0
2022-08-30 13:55:00,29.63,29.63,29.59,29.6,329774.0,27.2415,27.2415,27.2048,27.214,329774.0
2022-08-30 14:00:00,29.6,29.63,29.58,29.61,642165.0,27.214,27.2415,27.1956,27.2232,642165.0
2022-08-30 14:05:00,29.61,29.63,29.59,29.6,277788.0,27.2232,27.2415,27.2048,27.214,277788.0
2022-08-30 14:10:00,29.6,29.63,29.59,29.61,408989.0,27.214,27.2415,27.2048,27.2232,408989.0
2022-08-30 14:15:00,29.61,29.63,29.58,29.58,326315.0,27.2232,27.2415,27.1956,27.1956,326315.0
2022-08-30 14:20:00,29.59,29.59,29.56,29.58,424075.0,27.2048,27.2048,27.1772,27.1956,424075.0
2022-08-30 14:25:00,29.58,29.58,29.54,29.55,524740.0,27.1956,27.1956,27.1588,27.168,524740.0
2022-08-30 14:30:00,29.55,29.59,29.54,29.56,381817.0,27.168,27.2048,27.1588,27.1772,381817.0
2022-08-30 14:35:00,29.55,29.56,29.53,29.55,326647.0,27.168,27.1772,27.1496,27.168,326647.0
2022-08-30 14:40:00,29.55,29.57,29.51,29.52,374484.0,27.168,27.1864,27.1312,27.1404,374484.0
2022-08-30 14:45:00,29.51,29.53,29.51,29.53,383405.0,27.1312,27.1496,27.1312,27.1496,383405.0
2022-08-30 14:50:00,29.53,29.53,29.5,29.51,303533.0,27.1496,27.1496,27.122,27.1312,303533.0
2022-08-30 14:55:00,29.51,29.54,29.49,29.52,395525.0,27.1312,27.1588,27.1128,27.1404,395525.0
2022-08-30 15:00:00,29.52,29.57,29.49,29.55,453866.0,27.1404,27.1864,27.1128,27.168,453866.0
2022-08-30 15:05:00,29.55,29.56,29.53,29.56,439500.0,27.168,27.1772,27.1496,27.1772,439500.0
2022-08-30 15:10:00,29.55,29.61,29.55,29.6,363373.0,27.168,27.2232,27.168,27.214,363373.0
2022-08-30 15:15:00,29.61,29.61,29.57,29.58,219372.0,27.2232,27.2232,27.1864,27.1956,219372.0
2022-08-30 15:20:00,29.58,29.59,29.54,29.59,623696.0,27.1956,27.2048,27.1588,27.2048,623696.0
2022-08-30 15:25:00,29.59,29.59,29.56,29.56,344877.0,27.2048,27.2048,27.1772,27.1772,344877.0
2022-08-30 15:30:00,29.56,29.57,29.53,29.54,365307.0,27.1772,27.1864,27.1496,27.1588,365307.0
2022-08-30 15:35:00,29.54,29.59,29.54,29.59,530146.0,27.1588,27.2048,27.1588,27.2048,530146.0
2022-08-30 15:40:00,29.59,29.63,29.58,29.61,737226.0,27.2048,27.2415,27.1956,27.2232,737226.0
2022-08-30 15:45:00,29.62,29.62,29.56,29.58,709459.0,27.2323,27.2323,27.1772,27.1956,709459.0
2022-08-30 15:50:00,29.58,29.61,29.57,29.6,1501044.0,27.1956,27.2232,27.1864,27.214,1501044.0
2022-08-30 15:55:00,29.6,29.61,29.57,29.59,2350062.0,27.214,27.2232,27.1864,27.2048,2350062.0
2022-08-31 09:30:00,30.4,30.47,30.32,30.38,1882198.0,27.9495,28.0138,27.8759,27.9311,1882198.0
2022-08-31 09:35:00,30.39,30.42,30.28,30.3,1530136.0,27.9403,27.9679,27.8391,27.8575,1530136.0
2022-08-31 09:40:00,30.3,30.45,30.29,30.44,1258707.0,27.8575,27.9954,27.8483,27.9862,1258707.0
2022-08-31 09:45:00,30.43,30.51,30.39,30.46,705078.0,27.9771,28.0506,27.9403,28.0046,705078.0
2022-08-31 09:50:00,30.46,30.56,30.45,30.53,666370.0,28.0046,28.0966,27.9954,28.069,666370.0
2022-08-31 09:55:00,30.53,30.55,30.43,30.43,403873.0,28.069,28.0874,27.9771,27.9771,403873.0
2022-08-31 10:00:00,30.43,30.52,30.43,30.47,554302.0,27.9771,28.0598,27.9771,28.0138,554302.0
2022-08-31 10:05:00,30.47,30.54,30.46,30.52,287162.0,28.0138,28.0782,28.0046,28.0598,287162.0
2022-08-31 10:10:00,30.52,30.63,30.51,30.61,497053.0,28.0598,28.1609,28.0506,28.1425,497053.0
2022-08-31 10:15:00,30.6,30.63,30.53,30.62,350170.0,28.1333,28.1609,28.069,28.1517,350170.0
2022-08-31 10:20:00,30.63,30.65,30.59,30.62,202457.0,28.1609,28.1793,28.1242,28.1517,202457.0
2022-08-31 10:25:00,30.62,30.63,30.47,30.47,397709.0,28.1517,28.1609,28.0138,28.0138,397709.0
2022-08-31 10:30:00,30.46,30.49,30.42,30.47,506770.0,28.0046,28.0322,27.9679,28.0138,506770.0
2022-08-31 10:35:00,30.47,30.5,30.43,30.44,489697.0,28.0138,28.0414,27.9771,27.9862,489697.0
2022-08-31 10:40:00,30.44,30.57,30.43,30.57,423715.0,27.9862,28.1058,27.9771,28.1058,423715.0
2022-08-31 10:45:00,30.57,30.59,30.5,30.53,379872.0,28.1058,28.1242,28.0414,28.069,379872.0
2022-08-31 10:50:00,30.52,30.54,30.4,30.43,301918.0,28.0598,28.0782,27.9495,27.9771,301918.0
2022-08-31 10:55:00,30.43,30.44,30.37,30.37,603681.0,27.9771,27.9862,27.9219,27.9219,603681.0
2022-08-31 11:00:00,30.36,30.37,30.28,30.28,342835.0,27.9127,27.9219,27.8391,27.8391,342835.0
2022-08-31 11:05:00,30.28,30.28,30.22,30.27,428081.0,27.8391,27.8391,27.784,27.83,428081.0
2022-08-31 11:10:00,30.27,30.28,30.23,30.26,570136.0,27.83,27.8391,27.7932,27.8208,570136.0
2022-08-31 11:15:00,30.26,30.26,30.2,30.26,248373.0,27.8208,27.8208,27.7656,27.8208,248373.0
2022-08-31 11:20:00,30.26,30.29,30.25,30.27,225480.0,27.8208,27.8483,27.8116,27.83,225480.0
2022-08-31 11:25:00,30.27,30.32,30.22,30.24,504651.0,27.83,27.8759,27.784,27.8024,504651.0
2022-08-31 11:30:00,30.23,30.26,30.2,30.2,328117.0,27.7932,27.8208,27.7656,27.7656,328117.0
2022-08-31 11:35:00,30.2,30.25,30.18,30.23,184641.0,27.7656,27.8116,27.7472,27.7932,184641.0
2022-08-31 11:40:00,30.22,30.28,30.21,30.27,98300.0,27.784,27.8391,27.7748,27.83,98300.0
2022-08-31 11:45:00,30.27,30.28,30.25,30.26,139107.0,27.83,27.8391,27.8116,27.8208,139107.0
2022-08-31 11:50:00,30.26,30.28,30.25,30.28,160984.0,27.8208,27.8391,27.8116,27.8391,160984.0
2022-08-31 11:55:00,30.28,30.31,30.27,30.28,104613.0,27.8391,27.8667,27.83,27.8391,104613.0
2022-08-31 12:00:00,30.29,30.3,30.25,30.27,155219.0,27.8483,27.8575,27.8116,27.83,155219.0
2022-08-31 12:05:00,30.27,30.27,30.24,30.26,422759.0,27.83,27.83,27.8024,27.8208,422759.0
2022-08-31 12:10:00,30.26,30.29,30.24,30.27,112163.0,27.8208,27.8483,27.8024,27.83,112163.0
2022-08-31 12:15:00,30.27,30.31,30.26,30.26,115204.0,27.83,27.8667,27.8208,27.8208,115204.0
2022-08-31 12:20:00,30.26,30.27,30.22,30.24,143845.0,27.8208,27.83,27.784,27.8024,143845.0
2022-08-31 12:25:00,30.24,30.28,30.23,30.28,216145.0,27.8024,27.8391,27.7932,27.8391,216145.0
2022-08-31 12:30:00,30.28,30.3,30.27,30.3,197036.0,27.8391,27.8575,27.83,27.8575,197036.0
2022-08-31 12:35:00,30.3,30.31,30.27,30.28,130596.0,27.8575,27.8667,27.83,27.8391,130596.0
2022-08-31 12:40:00,30.28,30.28,30.24,30.26,118266.0,27.8391,27.8391,27.8024,27.8208,118266.0
2022-08-31 12:45:00,30.26,30.27,30.25,30.27,69467.0,27.8208,27.83,27.8116,27.83,69467.0
2022-08-31 12:50:00,30.27,30.27,30.24,30.25,98240.0,27.83,27.83,27.8024,27.8116,98240.0
2022-08-31 12:55:00,30.25,30.26,30.22,30.24,223356.0,27.8116,27.8208,27.784,27.8024,223356.0
2022-08-31 13:00:00,30.24,30.25,30.22,30.23,63662.0,27.8024,27.8116,27.784,27.7932,63662.0
2022-08-31 13:05:00,30.23,30.26,30.23,30.26,56591.0,27.7932,27.8208,27.7932,27.8208,56591.0
2022-08-31 13:10:00,30.26,30.26,30.23,30.24,43620.0,27.8208,27.8208,27.7932,27.8024,43620.0
2022-08-31 13:15:00,30.24,30.25,30.22,30.23,198948.0,27.8024,27.8116,27.784,27.7932,198948.0
2022-08-31 13:20:00,30.22,30.24,30.22,30.23,131549.0,27.784,27.8024,27.784,27.7932,131549.0
2022-08-31 13:25:00,30.23,30.24,30.21,30.24,84802.0,27.7932,27.8024,27.7748,27.8024,84802.0
2022-08-31 13:30:00,30.24,30.25,30.21,30.25,56310.0,27.8024,27.8116,27.7748,27.8116,56310.0
2022-08-31 13:35:00,30.25,30.25,30.21,30.21,98721.0,27.8116,27.8116,27.7748,27.7748,98721.0
2022-08-31 13:40:00,30.21,30.22,30.18,30.2,167572.0,27.7748,27.784,27.7472,27.7656,167572.0
2022-08-31 13:45:00,30.21,30.22,30.19,30.2,88400.0,27.7748,27.784,27.7564,27.7656,88400.0
2022-08-31 13:50:00,30.2,30.23,30.19,30.23,60862.0,27.7656,27.7932,27.7564,27.7932,60862.0
2022-08-31 13:55:00,30.22,30.24,30.22,30.22,95191.0,27.784,27.8024,27.784,27.784,95191.0
2022-08-31 14:00:00,30.22,30.25,30.21,30.22,225299.0,27.784,27.8116,27.7748,27.784,225299.0
2022-08-31 14:05:00,30.22,30.26,30.21,30.25,128773.0,27.784,27.8208,27.7748,27.8116,128773.0
2022-08-31 14:10:00,30.25,30.26,30.23,30.25,170170.0,27.8116,27.8208,27.7932,27.8116,170170.0
2022-08-31 14:15:00,30.25,30.27,30.24,30.24,223768.0,27.8116,27.83,27.8024,27.8024,223768.0
2022-08-31 14:20:00,30.24,30.25,30.22,30.24,71640.0,27.8024,27.8116,27.784,27.8024,71640.0
2022-08-31 14:25:00,30.24,30.25,30.23,30.23,81909.0,27.8024,27.8116,27.7932,27.7932,81909.0
2022-08-31 14:30:00,30.23,30.23,30.17,30.2,206240.0,27.7932,27.7932,27.738,27.7656,206240.0
2022-08-31 14:35:00,30.19,30.19,30.16,30.17,116194.0,27.7564,27.7564,27.7288,27.738,116194.0
2022-08-31 14:40:00,30.17,30.18,30.16,30.17,177343.0,27.738,27.7472,27.7288,27.738,177343.0
2022-08-31 14:45:00,30.16,30.18,30.14,30.17,124232.0,27.7288,27.7472,27.7104,27.738,124232.0
2022-08-31 14:50:00,30.16,30.17,30.15,30.17,94032.0,27.7288,27.738,27.7196,27.738,94032.0
2022-08-31 14:55:00,30.17,30.18,30.15,30.18,330773.0,27.738,27.7472,27.7196,27.7472,330773.0
2022-08-31 15:00:00,30.18,30.23,30.17,30.23,115274.0,27.7472,27.7932,27.738,27.7932,115274.0
2022-08-31 15:05:00,30.23,30.24,30.2,30.22,227846.0,27.7932,27.8024,27.7656,27.784,227846.0
2022-08-31 15:10:00,30.22,30.25,30.21,30.25,106581.0,27.784,27.8116,27.7748,27.8116,106581.0
2022-08-31 15:15:00,30.25,30.28,30.24,30.26,133841.0,27.8116,27.8391,27.8024,27.8208,133841.0
2022-08-31 15:20:00,30.26,30.26,30.21,30.22,240270.0,27.8208,27.8208,27.7748,27.784,240270.0
2022-08-31 15:25:00,30.21,30.24,30.21,30.24,160180.0,27.7748,27.8024,27.7748,27.8024,160180.0
2022-08-31 15:30:00,30.23,30.26,30.22,30.22,258565.0,27.7932,27.8208,27.784,27.784,258565.0
2022-08-31 15:35:00,30.22,30.24,30.21,30.23,303651.0,27.784,27.8024,27.7748,27.7932,303651.0
2022-08-31 15:40:00,30.24,30.28,30.23,30.28,326352.0,27.8024,27.8391,27.7932,27.8391,326352.0
2022-08-31 15:45:00,30.28,30.28,30.25,30.26,711052.0,27.8391,27.8391,27.8116,27.8208,711052.0
2022-08-31 15:50:00,30.26,30.28,30.24,30.25,743562.0,27.8208,27.8391,27.8024,27.8116,743562.0
2022-08-31 15:55:00,30.26,30.26,30.2,30.2,3895671.0,27.8208,27.8208,27.7656,27.7656,3895671.0
2022-09-01 09:30:00,29.82,29.87,29.68,29.84,1198455.0,27.4162,27.4622,27.2875,27.4346,1198455.0
2022-09-01 09:35:00,29.83,29.86,29.74,29.84,667600.0,27.4254,27.453,27.3427,27.4346,667600.0
2022-09-01 09:40:00,29.84,29.94,29.84,29.92,840751.0,27.4346,27.5266,27.4346,27.5082,840751.0
2022-09-01 09:45:00,29.91,29.97,29.82,29.83,653016.0,27.499,27.5541,27.4162,27.4254,653016.0
2022-09-01 09:50:00,29.83,29.84,29.75,29.8,500404.0,27.4254,27.4346,27.3519,27.3978,500404.0
2022-09-01 09:55:00,29.8,29.82,29.75,29.8,260794.0,27.3978,27.4162,27.3519,27.3978,260794.0
2022-09-01 10:00:00,29.79,29.8,29.61,29.65,595240.0,27.3886,27.3978,27.2232,27.2599,595240.0
2022-09-01 10:05:00,29.64,29.71,29.64,29.66,389657.0,27.2507,27.3151,27.2507,27.2691,389657.0
2022-09-01 10:10:00,29.66,29.67,29.61,29.62,163961.0,27.2691,27.2783,27.2232,27.2323,163961.0
2022-09-01 10:15:00,29.62,29.64,29.61,29.62,168893.0,27.2323,27.2507,27.2232,27.2323,168893.0
2022-09-01 10:20:00,29.62,29.73,29.6,29.73,437199.0,27.2323,27.3335,27.214,27.3335,437199.0
2022-09-01 10:25:00,29.73,29.78,29.69,29.75,454928.0,27.3335,27.3794,27.2967,27.3519,454928.0
2022-09-01 10:30:00,29.75,29.75,29.66,29.67,503771.0,27.3519,27.3519,27.2691,27.2783,503771.0
2022-09-01 10:35:00,29.67,29.7,29.63,29.64,300389.0,27.2783,27.3059,27.2415,27.2507,300389.0
2022-09-01 10:40:00,29.64,29.66,29.6,29.61,169105.0,27.2507,27.2691,27.214,27.2232,169105.0
2022-09-01 10:45:00,29.61,29.62,29.56,29.57,224178.0,27.2232,27.2323,27.1772,27.1864,224178.0
2022-09-01 10:50:00,29.57,29.63,29.57,29.6,240555.0,27.1864,27.2415,27.1864,27.214,240555.0
2022-09-01 10:55:00,29.6,29.62,29.55,29.56,232732.0,27.214,27.2323,27.168,27.1772,232732.0
2022-09-01 11:00:00,29.56,29.6,29.55,29.58,197486.0,27.1772,27.214,27.168,27.1956,197486.0
2022-09-01 11:05:00,29.58,29.66,29.58,29.65,965496.0,27.1956,27.2691,27.1956,27.2599,965496.0
2022-09-01 11:10:00,29.65,29.67,29.62,29.64,368489.0,27.2599,27.2783,27.2323,27.2507,368489.0
2022-09-01 11:15:00,29.64,29.67,29.62,29.63,172030.0,27.2507,27.2783,27.2323,27.2415,172030.0
2022-09-01 11:20:00,29.62,29.62,29.59,29.61,243015.0,27.2323,27.2323,27.2048,27.2232,243015.0
2022-09-01 11:25:00,29.61,29.62,29.57,29.58,284474.0,27.2232,27.2323,27.1864,27.1956,284474.0
2022-09-01 11:30:00,29.58,29.66,29.57,29.66,776507.0,27.1956,27.2691,27.1864,27.2691,776507.0
2022-09-01 11:35:00,29.66,29.71,29.65,29.67,310669.0,27.2691,27.3151,27.2599,27.2783,310669.0
2022-09-01 11:40:00,29.67,29.69,29.66,29.66,608696.0,27.2783,27.2967,27.2691,27.2691,608696.0
2022-09-01 11:45:00,29.66,29.67,29.64,29.66,275926.0,27.2691,27.2783,27.2507,27.2691,275926.0
2022-09-01 11:50:00,29.65,29.66,29.61,29.63,168867.0,27.2599,27.2691,27.2232,27.2415,168867.0
2022-09-01 11:55:00,29.63,29.64,29.59,29.6,68979.0,27.2415,27.2507,27.2048,27.214,68979.0
2022-09-01 12:00:00,29.6,29.66,29.59,29.66,248661.0,27.214,27.2691,27.2048,27.2691,248661.0
2022-09-01 12:05:00,29.65,29.68,29.63,29.67,139736.0,27.2599,27.2875,27.2415,27.2783,139736.0
2022-09-01 12:10:00,29.67,29.68,29.66,29.68,409029.0,27.2783,27.2875,27.2691,27.2875,409029.0
2022-09-01 12:15:00,29.68,29.7,29.68,29.69,328728.0,27.2875,27.3059,27.2875,27.2967,328728.0
2022-09-01 12:20:00,29.69,29.7,29.67,29.7,365903.0,27.2967,27.3059,27.2783,27.3059,365903.0
2022-09-01 12:25:00,29.7,29.7,29.67,29.69,198950.0,27.3059,27.3059,27.2783,27.2967,198950.0
2022-09-01 12:30:00,29.68,29.68,29.66,29.67,84175.0,27.2875,27.2875,27.2691,27.2783,84175.0
2022-09-01 12:35:00,29.68,29.68,29.61,29.62,189705.0,27.2875,27.2875,27.2232,27.2323,189705.0
2022-09-01 12:40:00,29.62,29.63,29.6,29.63,176112.0,27.2323,27.2415,27.214,27.2415,176112.0
2022-09-01 12:45:00,29.63,29.64,29.61,29.63,155257.0,27.2415,27.2507,27.2232,27.2415,155257.0
2022-09-01 12:50:00,29.63,29.63,29.61,29.61,52730.0,27.2415,27.2415,27.2232,27.2232,52730.0
2022-09-01 12:55:00,29.62,29.63,29.6,29.62,231799.0,27.2323,27.2415,27.214,27.2323,231799.0
2022-09-01 13:00:00,29.62,29.65,29.61,29.64,241410.0,27.2323,27.2599,27.2232,27.2507,241410.0
2022-09-01 13:05:00,29.64,29.68,29.63,29.68,151016.0,27.2507,27.2875,27.2415,27.2875,151016.0
2022-09-01 13:10:00,29.68,29.72,29.67,29.71,334263.0,27.2875,27.3243,27.2783,27.3151,334263.0
2022-09-01 13:15:00,29.72,29.74,29.71,29.74,360964.0,27.3243,27.3427,27.3151,27.3427,360964.0
2022-09-01 13:20:00,29.74,29.77,29.73,29.76,387650.0,27.3427,27.3703,27.3335,27.3611,387650.0
2022-09-01 13:25:00,29.77,29.8,29.75,29.79,805540.0,27.3703,27.3978,27.3519,27.3886,805540.0
2022-09-01 13:30:00,29.79,29.79,29.75,29.76,188063.0,27.3886,27.3886,27.3519,27.3611,188063.0
2022-09-01 13:35:00,29.76,29.76,29.73,29.75,150941.0,27.3611,27.3611,27.3335,27.3519,150941.0
2022-09-01 13:40:00,29.75,29.75,29.73,29.74,172365.0,27.3519,27.3519,27.3335,27.3427,172365.0
2022-09-01 13:45:00,29.74,29.74,29.71,29.73,157341.0,27.3427,27.3427,27.3151,27.3335,157341.0
2022-09-01 13:50:00,29.73,29.75,29.72,29.73,102055.0,27.3335,27.3519,27.3243,27.3335,102055.0
2022-09-01 13:55:00,29.73,29.74,29.71,29.72,115113.0,27.3335,27.3427,27.3151,27.3243,115113.0
2022-09-01 14:00:00,29.72,29.74,29.7,29.74,270760.0,27.3243,27.3427,27.3059,27.3427,270760.0
2022-09-01 14:05:00,29.74,29.75,29.72,29.73,157831.0,27.3427,27.3519,27.3243,27.3335,157831.0
2022-09-01 14:10:00,29.73,29.75,29.7,29.73,100108.0,27.3335,27.3519,27.3059,27.3335,100108.0
2022-09-01 14:15:00,29.73,29.75,29.72,29.74,89158.0,27.3335,27.3519,27.3243,27.3427,89158.0
2022-09-01 14:20:00,29.73,29.77,29.73,29.77,144561.0,27.3335,27.3703,27.3335,27.3703,144561.0
2022-09-01 14:25:00,29.77,29.79,29.76,29.78,354785.0,27.3703,27.3886,27.3611,27.3794,354785.0
2022-09-01 14:30:00,29.78,29.82,29.77,29.8,229940.0,27.3794,27.4162,27.3703,27.3978,229940.0
2022-09-01 14:35:00,29.8,29.83,29.78,29.79,117528.0,27.3978,27.4254,27.3794,27.3886,117528.0
2022-09-01 14:40:00,29.8,29.81,29.76,29.77,1470457.0,27.3978,27.407,27.3611,27.3703,1470457.0
2022-09-01 14:45:00,29.77,29.78,29.75,29.75,420211.0,27.3703,27.3794,27.3519,27.3519,420211.0
2022-09-01 14:50:00,29.76,29.79,29.74,29.79,223030.0,27.3611,27.3886,27.3427,27.3886,223030.0
2022-09-01 14:55:00,29.78,29.79,29.75,29.77,190039.0,27.3794,27.3886,27.3519,27.3703,190039.0
2022-09-01 15:00:00,29.77,29.79,29.74,29.75,154191.0,27.3703,27.3886,27.3427,27.3519,154191.0
2022-09-01 15:05:00,29.75,29.81,29.74,29.8,260836.0,27.3519,27.407,27.3427,27.3978,260836.0
2022-09-01 15:10:00,29.8,29.85,29.78,29.84,213349.0,27.3978,27.4438,27.3794,27.4346,213349.0
2022-09-01 15:15:00,29.84,29.84,29.79,29.79,164348.0,27.4346,27.4346,27.3886,27.3886,164348.0
2022-09-01 15:20:00,29.79,29.82,29.77,29.8,235607.0,27.3886,27.4162,27.3703,27.3978,235607.0
2022-09-01 15:25:00,29.79,29.8,29.77,29.77,91601.0,27.3886,27.3978,27.3703,27.3703,91601.0
2022-09-01 15:30:00,29.77,29.79,29.76,29.79,207494.0,27.3703,27.3886,27.3611,27.3886,207494.0
2022-09-01 15:35:00,29.79,29.8,29.77,29.79,249783.0,27.3886,27.3978,27.3703,27.3886,249783.0
2022-09-01 15:40:00,29.8,29.8,29.75,29.78,362120.0,27.3978,27.3978,27.3519,27.3794,362120.0
2022-09-01 15:45:00,29.78,29.81,29.76,29.79,434230.0,27.3794,27.407,27.3611,27.3886,434230.0
2022-09-01 15:50:00,29.79,29.85,29.79,29.84,671530.0,27.3886,27.4438,27.3886,27.4346,671530.0
2022-09-01 15:55:00,29.84,29.89,29.83,29.88,1838577.0,27.4346,27.4806,27.4254,27.4714,1838577.0
2022-09-02 09:30:00,29.56,29.58,29.41,29.43,1704680.0,27.1772,27.1956,27.0393,27.0577,1704680.0
2022-09-02 09:35:00,29.43,29.51,29.38,29.41,1186060.0,27.0577,27.1312,27.0117,27.0393,1186060.0
2022-09-02 09:40:00,29.4,29.41,29.3,29.32,713567.0,27.0301,27.0393,26.9381,26.9565,713567.0
2022-09-02 09:45:00,29.32,29.4,29.31,29.4,536156.0,26.9565,27.0301,26.9473,27.0301,536156.0
2022-09-02 09:50:00,29.4,29.43,29.34,29.38,711865.0,27.0301,27.0577,26.9749,27.0117,711865.0
2022-09-02 09:55:00,29.37,29.4,29.32,29.33,520703.0,27.0025,27.0301,26.9565,26.9657,520703.0
2022-09-02 10:00:00,29.33,29.37,29.29,29.35,454618.0,26.9657,27.0025,26.9289,26.9841,454618.0
2022-09-02 10:05:00,29.35,29.39,29.34,29.38,357417.0,26.9841,27.0209,26.9749,27.0117,357417.0
2022-09-02 10:10:00,29.38,29.48,29.37,29.45,294530.0,27.0117,27.1036,27.0025,27.0761,294530.0
2022-09-02 10:15:00,29.45,29.49,29.44,29.46,602822.0,27.0761,27.1128,27.0669,27.0852,602822.0
2022-09-02 10:20:00,29.46,29.47,29.42,29.44,204016.0,27.0852,27.0944,27.0485,27.0669,204016.0
2022-09-02 10:25:00,29.45,29.48,29.44,29.47,215228.0,27.0761,27.1036,27.0669,27.0944,215228.0
2022-09-02 10:30:00,29.46,29.51,29.46,29.49,380023.0,27.0852,27.1312,27.0852,27.1128,380023.0
2022-09-02 10:35:00,29.5,29.56,29.49,29.54,358170.0,27.122,27.1772,27.1128,27.1588,358170.0
2022-09-02 10:40:00,29.55,29.57,29.53,29.55,268375.0,27.168,27.1864,27.1496,27.168,268375.0
2022-09-02 10:45:00,29.55,29.59,29.54,29.56,342975.0,27.168,27.2048,27.1588,27.1772,342975.0
2022-09-02 10:50:00,29.55,29.59,29.53,29.54,166974.0,27.168,27.2048,27.1496,27.1588,166974.0
2022-09-02 10:55:00,29.54,29.56,29.52,29.55,668755.0,27.1588,27.1772,27.1404,27.168,668755.0
2022-09-02 11:00:00,29.55,29.61,29.55,29.6,259750.0,27.168,27.2232,27.168,27.214,259750.0
2022-09-02 11:05:00,29.61,29.63,29.56,29.58,210148.0,27.2232,27.2415,27.1772,27.1956,210148.0
2022-09-02 11:10:00,29.58,29.59,29.55,29.56,123948.0,27.1956,27.2048,27.168,27.1772,123948.0
2022-09-02 11:15:00,29.55,29.57,29.53,29.57,187211.0,27.168,27.1864,27.1496,27.1864,187211.0
2022-09-02 11:20:00,29.56,29.6,29.56,29.59,177285.0,27.1772,27.214,27.1772,27.2048,177285.0
2022-09-02 11:25:00,29.6,29.6,29.57,29.59,185287.0,27.214,27.214,27.1864,27.2048,185287.0
2022-09-02 11:30:00,29.59,29.62,29.58,29.62,246240.0,27.2048,27.2323,27.1956,27.2323,246240.0
2022-09-02 11:35:00,29.62,29.64,29.61,29.64,184114.0,27.2323,27.2507,27.2232,27.2507,184114.0
2022-09-02 11:40:00,29.64,29.64,29.59,29.62,519312.0,27.2507,27.2507,27.2048,27.2323,519312.0
2022-09-02 11:45:00,29.62,29.66,29.61,29.64,126131.0,27.2323,27.2691,27.2232,27.2507,126131.0
2022-09-02 11:50:00,29.65,29.65,29.63,29.65,74935.0,27.2599,27.2599,27.2415,27.2599,74935.0
2022-09-02 11:55:00,29.65,29.65,29.62,29.64,48749.0,27.2599,27.2599,27.2323,27.2507,48749.0
2022-09-02 12:00:00,29.64,29.64,29.6,29.61,161112.0,27.2507,27.2507,27.214,27.2232,161112.0
2022-09-02 12:05:00,29.61,29.61,29.59,29.6,67632.0,27.2232,27.2232,27.2048,27.214,67632.0
2022-09-02 12:10:00,29.6,29.6,29.58,29.6,72876.0,27.214,27.214,27.1956,27.214,72876.0
2022-09-02 12:15:00,29.59,29.59,29.56,29.57,78030.0,27.2048,27.2048,27.1772,27.1864,78030.0
2022-09-02 12:20:00,29.57,29.57,29.48,29.5,306201.0,27.1864,27.1864,27.1036,27.122,306201.0
2022-09-02 12:25:00,29.49,29.5,29.45,29.46,394823.0,27.1128,27.122,27.0761,27.0852,394823.0
2022-09-02 12:30:00,29.46,29.5,29.43,29.46,194067.0,27.0852,27.122,27.0577,27.0852,194067.0
2022-09-02 12:35:00,29.46,29.46,29.4,29.44,197008.0,27.0852,27.0852,27.0301,27.0669,197008.0
2022-09-02 12:40:00,29.44,29.44,29.39,29.4,116443.0,27.0669,27.0669,27.0209,27.0301,116443.0
2022-09-02 12:45:00,29.4,29.42,29.38,29.42,187206.0,27.0301,27.0485,27.0117,27.0485,187206.0
2022-09-02 12:50:00,29.42,29.42,29.36,29.4,394831.0,27.0485,27.0485,26.9933,27.0301,394831.0
2022-09-02 12:55:00,29.4,29.44,29.39,29.42,353783.0,27.0301,27.0669,27.0209,27.0485,353783.0
2022-09-02 13:00:00,29.42,29.42,29.35,29.38,208037.0,27.0485,27.0485,26.9841,27.0117,208037.0
2022-09-02 13:05:00,29.38,29.39,29.34,29.35,113000.0,27.0117,27.0209,26.9749,26.9841,113000.0
2022-09-02 13:10:00,29.36,29.39,29.35,29.38,147870.0,26.9933,27.0209,26.9841,27.0117,147870.0
2022-09-02 13:15:00,29.38,29.41,29.35,29.39,137664.0,27.0117,27.0393,26.9841,27.0209,137664.0
2022-09-02 13:20:00,29.39,29.39,29.3,29.3,192919.0,27.0209,27.0209,26.9381,26.9381,192919.0
2022-09-02 13:25:00,29.3,29.32,29.29,29.3,128071.0,26.9381,26.9565,26.9289,26.9381,128071.0
2022-09-02 13:30:00,29.3,29.33,29.29,29.32,173184.0,26.9381,26.9657,26.9289,26.9565,173184.0
2022-09-02 13:35:00,29.32,29.35,29.3,29.33,189401.0,26.9565,26.9841,26.9381,26.9657,189401.0
2022-09-02 13:40:00,29.33,29.36,29.31,29.35,48685.0,26.9657,26.9933,26.9473,26.9841,48685.0
2022-09-02 13:45:00,29.35,29.37,29.31,29.32,207551.0,26.9841,27.0025,26.9473,26.9565,207551.0
2022-09-02 13:50:00,29.31,29.32,29.28,29.32,343999.0,26.9473,26.9565,26.9198,26.9565,343999.0
2022-09-02 13:55:00,29.32,29.32,29.29,29.29,92010.0,26.9565,26.9565,26.9289,26.9289,92010.0
2022-09-02 14:00:00,29.3,29.33,29.29,29.33,69411.0,26.9381,26.9657,26.9289,26.9657,69411.0
2022-09-02 14:05:00,29.33,29.36,29.31,29.35,290492.0,26.9657,26.9933,26.9473,26.9841,290492.0
2022-09-02 14:10:00,29.35,29.36,29.32,29.33,536229.0,26.9841,26.9933,26.9565,26.9657,536229.0
2022-09-02 14:15:00,29.33,29.34,29.31,29.33,106682.0,26.9657,26.9749,26.9473,26.9657,106682.0
2022-09-02 14:20:00,29.33,29.35,29.32,29.33,141975.0,26.9657,26.9841,26.9565,26.9657,141975.0
2022-09-02 14:25:00,29.34,29.39,29.33,29.39,228147.0,26.9749,27.0209,26.9657,27.0209,228147.0
2022-09-02 14:30:00,29.39,29.39,29.35,29.37,245443.0,27.0209,27.0209,26.9841,27.0025,245443.0
2022-09-02 14:35:00,29.37,29.4,29.36,29.4,169549.0,27.0025,27.0301,26.9933,27.0301,169549.0
2022-09-02 14:40:00,29.4,29.41,29.38,29.41,86022.0,27.0301,27.0393,27.0117,27.0393,86022.0
2022-09-02 14:45:00,29.4,29.41,29.37,29.38,105675.0,27.0301,27.0393,27.0025,27.0117,105675.0
2022-09-02 14:50:00,29.38,29.39,29.35,29.36,125317.0,27.0117,27.0209,26.9841,26.9933,125317.0
2022-09-02 14:55:00,29.36,29.36,29.32,29.32,123885.0,26.9933,26.9933,26.9565,26.9565,123885.0
2022-09-02 15:00:00,29.32,29.37,29.31,29.36,217573.0,26.9565,27.0025,26.9473,26.9933,217573.0
2022-09-02 15:05:00,29.36,29.37,29.34,29.35,196924.0,26.9933,27.0025,26.9749,26.9841,196924.0
2022-09-02 15:10:00,29.35,29.36,29.33,29.35,134725.0,26.9841,26.9933,26.9657,26.9841,134725.0
2022-09-02 15:15:00,29.34,29.37,29.33,29.34,202379.0,26.9749,27.0025,26.9657,26.9749,202379.0
2022-09-02 15:20:00,29.35,29.36,29.29,29.3,219677.0,26.9841,26.9933,26.9289,26.9381,219677.0
2022-09-02 15:25:00,29.3,29.33,29.3,29.32,174825.0,26.9381,26.9657,26.9381,26.9565,174825.0
2022-09-02 15:30:00,29.32,29.32,29.26,29.27,1164199.0,26.9565,26.9565,26.9014,26.9106,1164199.0
2022-09-02 15:35:00,29.27,29.27,29.21,29.23,329465.0,26.9106,26.9106,26.8554,26.8738,329465.0
2022-09-02 15:40:00,29.23,29.24,29.21,29.24,395949.0,26.8738,26.883,26.8554,26.883,395949.0
2022-09-02 15:45:00,29.24,29.27,29.22,29.27,411130.0,26.883,26.9106,26.8646,26.9106,411130.0
2022-09-02 15:50:00,29.27,29.31,29.26,29.3,1915191.0,26.9106,26.9473,26.9014,26.9381,1915191.0
2022-09-02 15:55:00,29.3,29.32,29.24,29.27,3027546.0,26.9381,26.9565,26.883,26.9106,3027546.0
2022-09-06 09:30:00,28.96,28.99,28.84,28.9,1057893.0,26.6255,26.6531,26.5152,26.5704,1057893.0
2022-09-06 09:35:00,28.89,28.95,28.84,28.87,549232.0,26.5612,26.6164,26.5152,26.5428,549232.0
2022-09-06 09:40:00,28.88,28.95,28.85,28.93,285272.0,26.552,26.6164,26.5244,26.598,285272.0
2022-09-06 09:45:00,28.94,28.97,28.9,28.93,459037.0,26.6072,26.6347,26.5704,26.598,459037.0
2022-09-06 09:50:00,28.93,28.94,28.86,28.87,496660.0,26.598,26.6072,26.5336,26.5428,496660.0
2022-09-06 09:55:00,28.88,28.91,28.84,28.9,304396.0,26.552,26.5796,26.5152,26.5704,304396.0
2022-09-06 10:00:00,28.9,28.91,28.78,28.79,938545.0,26.5704,26.5796,26.4601,26.4693,938545.0
2022-09-06 10:05:00,28.78,28.81,28.75,28.76,173330.0,26.4601,26.4876,26.4325,26.4417,173330.0
2022-09-06 10:10:00,28.76,28.77,28.66,28.74,575952.0,26.4417,26.4509,26.3497,26.4233,575952.0
2022-09-06 10:15:00,28.74,28.76,28.7,28.73,235334.0,26.4233,26.4417,26.3865,26.4141,235334.0
2022-09-06 10:20:00,28.73,28.73,28.69,28.71,134644.0,26.4141,26.4141,26.3773,26.3957,134644.0
2022-09-06 10:25:00,28.71,28.81,28.7,28.79,401395.0,26.3957,26.4876,26.3865,26.4693,401395.0
2022-09-06 10:30:00,28.79,28.79,28.76,28.78,417750.0,26.4693,26.4693,26.4417,26.4601,417750.0
2022-09-06 10:35:00,28.79,28.84,28.74,28.84,306879.0,26.4693,26.5152,26.4233,26.5152,306879.0
2022-09-06 10:40:00,28.84,28.87,28.81,28.83,202094.0,26.5152,26.5428,26.4876,26.506,202094.0
2022-09-06 10:45:00,28.83,28.84,28.8,28.83,289765.0,26.506,26.5152,26.4784,26.506,289765.0
2022-09-06 10:50:00,28.82,28.89,28.81,28.84,159685.0,26.4968,26.5612,26.4876,26.5152,159685.0
2022-09-06 10:55:00,28.84,28.86,28.82,28.83,193287.0,26.5152,26.5336,26.4968,26.506,193287.0
2022-09-06 11:00:00,28.83,28.84,28.8,28.84,325314.0,26.506,26.5152,26.4784,26.5152,325314.0
2022-09-06 11:05:00,28.84,28.88,28.81,28.86,619341.0,26.5152,26.552,26.4876,26.5336,619341.0
2022-09-06 11:10:00,28.85,28.86,28.81,28.81,154914.0,26.5244,26.5336,26.4876,26.4876,154914.0
2022-09-06 11:15:00,28.81,28.82,28.77,28.81,329045.0,26.4876,26.4968,26.4509,26.4876,329045.0
2022-09-06 11:20:00,28.8,28.82,28.78,28.8,282689.0,26.4784,26.4968,26.4601,26.4784,282689.0
2022-09-06 11:25:00,28.81,28.83,28.78,28.81,351579.0,26.4876,26.506,26.4601,26.4876,351579.0
2022-09-06 11:30:00,28.81,28.86,28.79,28.84,479760.0,26.4876,26.5336,26.4693,26.5152,479760.0
2022-09-06 11:35:00,28.84,28.86,28.82,28.83,152270.0,26.5152,26.5336,26.4968,26.506,152270.0
2022-09-06 11:40:00,28.83,28.88,28.83,28.86,175839.0,26.506,26.552,26.506,26.5336,175839.0
2022-09-06 11:45:00,28.86,28.88,28.85,28.86,154489.0,26.5336,26.552,26.5244,26.5336,154489.0
2022-09-06 11:50:00,28.85,28.9,28.85,28.88,182334.0,26.5244,26.5704,26.5244,26.552,182334.0
2022-09-06 11:55:00,28.88,28.89,28.87,28.88,95693.0,26.552,26.5612,26.5428,26.552,95693.0
2022-09-06 12:00:00,28.87,28.89,28.85,28.87,276880.0,26.5428,26.5612,26.5244,26.5428,276880.0
2022-09-06 12:05:00,28.87,28.89,28.83,28.84,104891.0,26.5428,26.5612,26.506,26.5152,104891.0
2022-09-06 12:10:00,28.84,28.85,28.81,28.83,117613.0,26.5152,26.5244,26.4876,26.506,117613.0
2022-09-06 12:15:00,28.83,28.83,28.79,28.8,377244.0,26.506,26.506,26.4693,26.4784,377244.0
2022-09-06 12:20:00,28.81,28.82,28.76,28.78,319021.0,26.4876,26.4968,26.4417,26.4601,319021.0
2022-09-06 12:25:00,28.77,28.81,28.77,28.8,100126.0,26.4509,26.4876,26.4509,26.4784,100126.0
2022-09-06 12:30:00,28.8,28.82,28.78,28.8,70359.0,26.4784,26.4968,26.4601,26.4784,70359.0
2022-09-06 12:35:00,28.8,28.81,28.78,28.79,129655.0,26.4784,26.4876,26.4601,26.4693,129655.0
2022-09-06 12:40:00,28.79,28.82,28.77,28.82,115685.0,26.4693,26.4968,26.4509,26.4968,115685.0
2022-09-06 12:45:00,28.82,28.82,28.8,28.8,46945.0,26.4968,26.4968,26.4784,26.4784,46945.0
2022-09-06 12:50:00,28.81,28.82,28.79,28.8,222789.0,26.4876,26.4968,26.4693,26.4784,222789.0
2022-09-06 12:55:00,28.81,28.81,28.78,28.79,137869.0,26.4876,26.4876,26.4601,26.4693,137869.0
2022-09-06 13:00:00,28.79,28.79,28.76,28.77,238858.0,26.4693,26.4693,26.4417,26.4509,238858.0
2022-09-06 13:05:00,28.78,28.78,28.73,28.74,140776.0,26.4601,26.4601,26.4141,26.4233,140776.0
2022-09-06 13:10:00,28.74,28.75,28.72,28.74,259493.0,26.4233,26.4325,26.4049,26.4233,259493.0
2022-09-06 13:15:00,28.73,28.75,28.72,28.75,102863.0,26.4141,26.4325,26.4049,26.4325,102863.0
2022-09-06 13:20:00,28.74,28.76,28.73,28.74,104561.0,26.4233,26.4417,26.4141,26.4233,104561.0
2022-09-06 13:25:00,28.74,28.75,28.73,28.74,98965.0,26.4233,26.4325,26.4141,26.4233,98965.0
2022-09-06 13:30:00,28.74,28.77,28.72,28.77,270554.0,26.4233,26.4509,26.4049,26.4509,270554.0
2022-09-06 13:35:00,28.77,28.77,28.74,28.77,120724.0,26.4509,26.4509,26.4233,26.4509,120724.0
2022-09-06 13:40:00,28.77,28.77,28.73,28.76,72180.0,26.4509,26.4509,26.4141,26.4417,72180.0
2022-09-06 13:45:00,28.76,28.77,28.73,28.74,66378.0,26.4417,26.4509,26.4141,26.4233,66378.0
2022-09-06 13:50:00,28.73,28.75,28.72,28.74,90629.0,26.4141,26.4325,26.4049,26.4233,90629.0
2022-09-06 13:55:00,28.75,28.76,28.74,28.76,269801.0,26.4325,26.4417,26.4233,26.4417,269801.0
2022-09-06 14:00:00,28.75,28.77,28.75,28.76,395138.0,26.4325,26.4509,26.4325,26.4417,395138.0
2022-09-06 14:05:00,28.76,28.76,28.74,28.76,76690.0,26.4417,26.4417,26.4233,26.4417,76690.0
2022-09-06 14:10:00,28.77,28.82,28.76,28.8,295505.0,26.4509,26.4968,26.4417,26.4784,295505.0
2022-09-06 14:15:00,28.8,28.82,28.79,28.8,70005.0,26.4784,26.4968,26.4693,26.4784,70005.0
2022-09-06 14:20:00,28.8,28.81,28.77,28.79,89114.0,26.4784,26.4876,26.4509,26.4693,89114.0
2022-09-06 14:25:00,28.79,28.79,28.76,28.77,51715.0,26.4693,26.4693,26.4417,26.4509,51715.0
2022-09-06 14:30:00,28.77,28.78,28.75,28.77,376245.0,26.4509,26.4601,26.4325,26.4509,376245.0
2022-09-06 14:35:00,28.77,28.79,28.76,28.78,65157.0,26.4509,26.4693,26.4417,26.4601,65157.0
2022-09-06 14:40:00,28.77,28.77,28.75,28.76,236384.0,26.4509,26.4509,26.4325,26.4417,236384.0
2022-09-06 14:45:00,28.75,28.76,28.73,28.75,197567.0,26.4325,26.4417,26.4141,26.4325,197567.0
2022-09-06 14:50:00,28.76,28.76,28.72,28.74,336542.0,26.4417,26.4417,26.4049,26.4233,336542.0
2022-09-06 14:55:00,28.74,28.75,28.72,28.74,235139.0,26.4233,26.4325,26.4049,26.4233,235139.0
2022-09-06 15:00:00,28.74,28.74,28.7,28.7,199745.0,26.4233,26.4233,26.3865,26.3865,199745.0
2022-09-06 15:05:00,28.7,28.72,28.69,28.71,372239.0,26.3865,26.4049,26.3773,26.3957,372239.0
2022-09-06 15:10:00,28.71,28.72,28.7,28.7,205589.0,26.3957,26.4049,26.3865,26.3865,205589.0
2022-09-06 15:15:00,28.7,28.73,28.7,28.72,444548.0,26.3865,26.4141,26.3865,26.4049,444548.0
2022-09-06 15:20:00,28.71,28.73,28.69,28.73,291065.0,26.3957,26.4141,26.3773,26.4141,291065.0
2022-09-06 15:25:00,28.72,28.73,28.71,28.71,214868.0,26.4049,26.4141,26.3957,26.3957,214868.0
2022-09-06 15:30:00,28.71,28.72,28.66,28.67,374196.0,26.3957,26.4049,26.3497,26.3589,374196.0
2022-09-06 15:35:00,28.67,28.69,28.66,28.68,385257.0,26.3589,26.3773,26.3497,26.3681,385257.0
2022-09-06 15:40:00,28.68,28.73,28.67,28.73,368755.0,26.3681,26.4141,26.3589,26.4141,368755.0
2022-09-06 15:45:00,28.73,28.73,28.69,28.71,697829.0,26.4141,26.4141,26.3773,26.3957,697829.0
2022-09-06 15:50:00,28.7,28.71,28.67,28.69,634532.0,26.3865,26.3957,26.3589,26.3773,634532.0
2022-09-06 15:55:00,28.69,28.7,28.67,28.68,2447702.0,26.3773,26.3865,26.3589,26.3681,2447702.0
2022-09-07 09:30:00,28.73,28.78,28.7,28.76,859976.0,26.4141,26.4601,26.3865,26.4417,859976.0
2022-09-07 09:35:00,28.75,28.85,28.73,28.78,887407.0,26.4325,26.5244,26.4141,26.4601,887407.0
2022-09-07 09:40:00,28.78,28.84,28.75,28.82,207167.0,26.4601,26.5152,26.4325,26.4968,207167.0
2022-09-07 09:45:00,28.82,28.85,28.79,28.8,198451.0,26.4968,26.5244,26.4693,26.4784,198451.0
2022-09-07 09:50:00,28.8,28.82,28.71,28.71,224131.0,26.4784,26.4968,26.3957,26.3957,224131.0
2022-09-07 09:55:00,28.7,28.73,28.64,28.64,120396.0,26.3865,26.4141,26.3313,26.3313,120396.0
2022-09-07 10:00:00,28.63,28.69,28.59,28.69,227039.0,26.3222,26.3773,26.2854,26.3773,227039.0
2022-09-07 10:05:00,28.69,28.71,28.66,28.67,433505.0,26.3773,26.3957,26.3497,26.3589,433505.0
2022-09-07 10:10:00,28.67,28.7,28.64,28.65,227107.0,26.3589,26.3865,26.3313,26.3405,227107.0
2022-09-07 10:15:00,28.65,28.72,28.63,28.71,155141.0,26.3405,26.4049,26.3222,26.3957,155141.0
2022-09-07 10:20:00,28.7,28.75,28.68,28.69,149922.0,26.3865,26.4325,26.3681,26.3773,149922.0
2022-09-07 10:25:00,28.68,28.73,28.68,28.73,71207.0,26.3681,26.4141,26.3681,26.4141,71207.0
2022-09-07 10:30:00,28.73,28.8,28.73,28.79,216322.0,26.4141,26.4784,26.4141,26.4693,216322.0
2022-09-07 10:35:00,28.79,28.8,28.75,28.77,168884.0,26.4693,26.4784,26.4325,26.4509,168884.0
2022-09-07 10:40:00,28.77,28.8,28.75,28.77,152035.0,26.4509,26.4784,26.4325,26.4509,152035.0
2022-09-07 10:45:00,28.77,28.78,28.75,28.77,152161.0,26.4509,26.4601,26.4325,26.4509,152161.0
2022-09-07 10:50:00,28.77,28.84,28.77,28.84,437444.0,26.4509,26.5152,26.4509,26.5152,437444.0
2022-09-07 10:55:00,28.83,28.84,28.8,28.8,281146.0,26.506,26.5152,26.4784,26.4784,281146.0
2022-09-07 11:00:00,28.8,28.82,28.76,28.82,204710.0,26.4784,26.4968,26.4417,26.4968,204710.0
2022-09-07 11:05:00,28.81,28.83,28.78,28.81,130433.0,26.4876,26.506,26.4601,26.4876,130433.0
2022-09-07 11:10:00,28.82,28.86,28.81,28.85,145591.0,26.4968,26.5336,26.4876,26.5244,145591.0
2022-09-07 11:15:00,28.85,28.85,28.79,28.82,277741.0,26.5244,26.5244,26.4693,26.4968,277741.0
2022-09-07 11:20:00,28.83,28.84,28.81,28.83,192325.0,26.506,26.5152,26.4876,26.506,192325.0
2022-09-07 11:25:00,28.83,28.85,28.82,28.82,89669.0,26.506,26.5244,26.4968,26.4968,89669.0
2022-09-07 11:30:00,28.82,28.84,28.81,28.84,279246.0,26.4968,26.5152,26.4876,26.5152,279246.0
2022-09-07 11:35:00,28.84,28.86,28.83,28.85,29115.0,26.5152,26.5336,26.506,26.5244,29115.0
2022-09-07 11:40:00,28.84,28.86,28.83,28.84,116286.0,26.5152,26.5336,26.506,26.5152,116286.0
2022-09-07 11:45:00,28.84,28.89,28.83,28.89,125980.0,26.5152,26.5612,26.506,26.5612,125980.0
2022-09-07 11:50:00,28.89,28.9,28.87,28.89,45568.0,26.5612,26.5704,26.5428,26.5612,45568.0
2022-09-07 11:55:00,28.89,28.89,28.86,28.88,80860.0,26.5612,26.5612,26.5336,26.552,80860.0
2022-09-07 12:00:00,28.88,28.89,28.87,28.88,105807.0,26.552,26.5612,26.5428,26.552,105807.0
2022-09-07 12:05:00,28.88,28.9,28.86,28.9,110755.0,26.552,26.5704,26.5336,26.5704,110755.0
2022-09-07 12:10:00,28.9,28.9,28.86,28.88,67301.0,26.5704,26.5704,26.5336,26.552,67301.0
2022-09-07 12:15:00,28.88,28.88,28.85,28.85,119557.0,26.552,26.552,26.5244,26.5244,119557.0
2022-09-07 12:20:00,28.86,28.86,28.82,28.83,89082.0,26.5336,26.5336,26.4968,26.506,89082.0
2022-09-07 12:25:00,28.83,28.84,28.82,28.84,105030.0,26.506,26.5152,26.4968,26.5152,105030.0
2022-09-07 12:30:00,28.83,28.83,28.79,28.82,172260.0,26.506,26.506,26.4693,26.4968,172260.0
2022-09-07 12:35:00,28.82,28.84,28.81,28.84,96720.0,26.4968,26.5152,26.4876,26.5152,96720.0
2022-09-07 12:40:00,28.83,28.86,28.83,28.84,102712.0,26.506,26.5336,26.506,26.5152,102712.0
2022-09-07 12:45:00,28.84,28.85,28.81,28.82,58401.0,26.5152,26.5244,26.4876,26.4968,58401.0
2022-09-07 12:50:00,28.82,28.83,28.81,28.81,217347.0,26.4968,26.506,26.4876,26.4876,217347.0
2022-09-07 12:55:00,28.8,28.82,28.79,28.81,90147.0,26.4784,26.4968,26.4693,26.4876,90147.0
2022-09-07 13:00:00,28.81,28.85,28.81,28.85,81314.0,26.4876,26.5244,26.4876,26.5244,81314.0
2022-09-07 13:05:00,28.85,28.86,28.84,28.85,42373.0,26.5244,26.5336,26.5152,26.5244,42373.0
2022-09-07 13:10:00,28.85,28.86,28.84,28.85,105470.0,26.5244,26.5336,26.5152,26.5244,105470.0
2022-09-07 13:15:00,28.85,28.87,28.84,28.85,114214.0,26.5244,26.5428,26.5152,26.5244,114214.0
2022-09-07 13:20:00,28.86,28.88,28.85,28.85,33343.0,26.5336,26.552,26.5244,26.5244,33343.0
2022-09-07 13:25:00,28.85,28.85,28.83,28.84,55746.0,26.5244,26.5244,26.506,26.5152,55746.0
2022-09-07 13:30:00,28.85,28.89,28.84,28.89,47216.0,26.5244,26.5612,26.5152,26.5612,47216.0
2022-09-07 13:35:00,28.89,28.91,28.88,28.9,66681.0,26.5612,26.5796,26.552,26.5704,66681.0
2022-09-07 13:40:00,28.9,28.91,28.89,28.91,65184.0,26.5704,26.5796,26.5612,26.5796,65184.0
2022-09-07 13:45:00,28.91,28.92,28.89,28.92,143369.0,26.5796,26.5888,26.5612,26.5888,143369.0
2022-09-07 13:50:00,28.91,28.93,28.91,28.92,15847.0,26.5796,26.598,26.5796,26.5888,15847.0
2022-09-07 13:55:00,28.93,28.93,28.9,28.91,40293.0,26.598,26.598,26.5704,26.5796,40293.0
2022-09-07 14:00:00,28.91,28.95,28.91,28.95,47788.0,26.5796,26.6164,26.5796,26.6164,47788.0
2022-09-07 14:05:00,28.95,28.95,28.91,28.91,204406.0,26.6164,26.6164,26.5796,26.5796,204406.0
2022-09-07 14:10:00,28.91,28.94,28.9,28.93,100917.0,26.5796,26.6072,26.5704,26.598,100917.0
2022-09-07 14:15:00,28.93,28.94,28.91,28.91,50164.0,26.598,26.6072,26.5796,26.5796,50164.0
2022-09-07 14:20:00,28.92,28.93,28.91,28.93,26936.0,26.5888,26.598,26.5796,26.598,26936.0
2022-09-07 14:25:00,28.93,28.98,28.92,28.98,53067.0,26.598,26.6439,26.5888,26.6439,53067.0
2022-09-07 14:30:00,28.98,28.99,28.97,28.99,188841.0,26.6439,26.6531,26.6347,26.6531,188841.0
2022-09-07 14:35:00,28.99,29.01,28.98,29.01,101654.0,26.6531,26.6715,26.6439,26.6715,101654.0
2022-09-07 14:40:00,29.01,29.04,29.0,29.03,154080.0,26.6715,26.6991,26.6623,26.6899,154080.0
2022-09-07 14:45:00,29.03,29.04,29.02,29.04,90968.0,26.6899,26.6991,26.6807,26.6991,90968.0
2022-09-07 14:50:00,29.03,29.06,29.02,29.05,132539.0,26.6899,26.7175,26.6807,26.7083,132539.0
2022-09-07 14:55:00,29.05,29.06,29.03,29.05,120739.0,26.7083,26.7175,26.6899,26.7083,120739.0
2022-09-07 15:00:00,29.05,29.05,29.02,29.04,58759.0,26.7083,26.7083,26.6807,26.6991,58759.0
2022-09-07 15:05:00,29.03,29.05,29.02,29.05,90444.0,26.6899,26.7083,26.6807,26.7083,90444.0
2022-09-07 15:10:00,29.05,29.05,29.02,29.03,143256.0,26.7083,26.7083,26.6807,26.6899,143256.0
2022-09-07 15:15:00,29.04,29.05,29.01,29.01,127615.0,26.6991,26.7083,26.6715,26.6715,127615.0
2022-09-07 15:20:00,29.01,29.04,28.99,29.04,253378.0,26.6715,26.6991,26.6531,26.6991,253378.0
2022-09-07 15:25:00,29.04,29.06,29.03,29.05,274458.0,26.6991,26.7175,26.6899,26.7083,274458.0
2022-09-07 15:30:00,29.05,29.06,29.04,29.05,564901.0,26.7083,26.7175,26.6991,26.7083,564901.0
2022-09-07 15:35:00,29.06,29.07,29.04,29.07,758947.0,26.7175,26.7267,26.6991,26.7267,758947.0
2022-09-07 15:40:00,29.07,29.08,29.06,29.07,591760.0,26.7267,26.7359,26.7175,26.7267,591760.0
2022-09-07 15:45:00,29.07,29.09,29.06,29.08,420996.0,26.7267,26.7451,26.7175,26.7359,420996.0
2022-09-07 15:50:00,29.08,29.08,29.04,29.06,1013127.0,26.7359,26.7359,26.6991,26.7175,1013127.0
2022-09-07 15:55:00,29.06,29.07,29.02,29.05,3351332.0,26.7175,26.7267,26.6807,26.7083,3351332.0
2022-09-08 09:30:00,28.54,28.63,28.51,28.55,1114886.0,26.2394,26.3222,26.2118,26.2486,1114886.0
2022-09-08 09:35:00,28.54,28.56,28.42,28.53,1243029.0,26.2394,26.2578,26.1291,26.2302,1243029.0
2022-09-08 09:40:00,28.53,28.59,28.47,28.58,383233.0,26.2302,26.2854,26.175,26.2762,383233.0
2022-09-08 09:45:00,28.58,28.59,28.5,28.53,759308.0,26.2762,26.2854,26.2026,26.2302,759308.0
2022-09-08 09:50:00,28.52,28.57,28.5,28.56,442865.0,26.221,26.267,26.2026,26.2578,442865.0
2022-09-08 09:55:00,28.56,28.61,28.56,28.58,481642.0,26.2578,26.3038,26.2578,26.2762,481642.0
2022-09-08 10:00:00,28.58,28.59,28.52,28.55,856969.0,26.2762,26.2854,26.221,26.2486,856969.0
2022-09-08 10:05:00,28.54,28.57,28.52,28.55,887927.0,26.2394,26.267,26.221,26.2486,887927.0
2022-09-08 10:10:00,28.55,28.58,28.53,28.54,387715.0,26.2486,26.2762,26.2302,26.2394,387715.0
2022-09-08 10:15:00,28.55,28.61,28.51,28.61,942130.0,26.2486,26.3038,26.2118,26.3038,942130.0
2022-09-08 10:20:00,28.6,28.64,28.59,28.59,346498.0,26.2946,26.3313,26.2854,26.2854,346498.0
2022-09-08 10:25:00,28.59,28.63,28.58,28.61,236335.0,26.2854,26.3222,26.2762,26.3038,236335.0
2022-09-08 10:30:00,28.61,28.67,28.6,28.66,159303.0,26.3038,26.3589,26.2946,26.3497,159303.0
2022-09-08 10:35:00,28.66,28.68,28.64,28.66,125033.0,26.3497,26.3681,26.3313,26.3497,125033.0
2022-09-08 10:40:00,28.67,28.69,28.65,28.68,171208.0,26.3589,26.3773,26.3405,26.3681,171208.0
2022-09-08 10:45:00,28.68,28.68,28.65,28.68,249756.0,26.3681,26.3681,26.3405,26.3681,249756.0
2022-09-08 10:50:00,28.68,28.7,28.65,28.7,212251.0,26.3681,26.3865,26.3405,26.3865,212251.0
2022-09-08 10:55:00,28.69,28.7,28.67,28.69,265942.0,26.3773,26.3865,26.3589,26.3773,265942.0
2022-09-08 11:00:00,28.68,28.74,28.68,28.73,666044.0,26.3681,26.4233,26.3681,26.4141,666044.0
2022-09-08 11:05:00,28.72,28.75,28.71,28.72,153307.0,26.4049,26.4325,26.3957,26.4049,153307.0
2022-09-08 11:10:00,28.72,28.75,28.71,28.75,98909.0,26.4049,26.4325,26.3957,26.4325,98909.0
2022-09-08 11:15:00,28.74,28.76,28.73,28.76,88952.0,26.4233,26.4417,26.4141,26.4417,88952.0
2022-09-08 11:20:00,28.76,28.76,28.73,28.76,181142.0,26.4417,26.4417,26.4141,26.4417,181142.0
2022-09-08 11:25:00,28.76,28.77,28.73,28.75,710483.0,26.4417,26.4509,26.4141,26.4325,710483.0
2022-09-08 11:30:00,28.75,28.75,28.72,28.74,245566.0,26.4325,26.4325,26.4049,26.4233,245566.0
2022-09-08 11:35:00,28.74,28.75,28.69,28.7,137341.0,26.4233,26.4325,26.3773,26.3865,137341.0
2022-09-08 11:40:00,28.69,28.7,28.67,28.68,491440.0,26.3773,26.3865,26.3589,26.3681,491440.0
2022-09-08 11:45:00,28.68,28.7,28.67,28.68,148932.0,26.3681,26.3865,26.3589,26.3681,148932.0
2022-09-08 11:50:00,28.68,28.69,28.66,28.69,39245.0,26.3681,26.3773,26.3497,26.3773,39245.0
2022-09-08 11:55:00,28.69,28.69,28.66,28.67,83558.0,26.3773,26.3773,26.3497,26.3589,83558.0
2022-09-08 12:00:00,28.67,28.68,28.57,28.58,236807.0,26.3589,26.3681,26.267,26.2762,236807.0
2022-09-08 12:05:00,28.58,28.58,28.53,28.56,309207.0,26.2762,26.2762,26.2302,26.2578,309207.0
2022-09-08 12:10:00,28.55,28.58,28.53,28.57,298693.0,26.2486,26.2762,26.2302,26.267,298693.0
2022-09-08 12:15:00,28.56,28.57,28.54,28.55,170578.0,26.2578,26.267,26.2394,26.2486,170578.0
2022-09-08 12:20:00,28.56,28.56,28.51,28.55,297731.0,26.2578,26.2578,26.2118,26.2486,297731.0
2022-09-08 12:25:00,28.55,28.57,28.54,28.55,392098.0,26.2486,26.267,26.2394,26.2486,392098.0
2022-09-08 12:30:00,28.55,28.59,28.54,28.57,303396.0,26.2486,26.2854,26.2394,26.267,303396.0
2022-09-08 12:35:00,28.57,28.6,28.56,28.6,36930.0,26.267,26.2946,26.2578,26.2946,36930.0
2022-09-08 12:40:00,28.59,28.66,28.59,28.66,349242.0,26.2854,26.3497,26.2854,26.3497,349242.0
2022-09-08 12:45:00,28.65,28.66,28.63,28.66,69419.0,26.3405,26.3497,26.3222,26.3497,69419.0
2022-09-08 12:50:00,28.65,28.67,28.64,28.66,110581.0,26.3405,26.3589,26.3313,26.3497,110581.0
2022-09-08 12:55:00,28.66,28.67,28.64,28.65,81469.0,26.3497,26.3589,26.3313,26.3405,81469.0
2022-09-08 13:00:00,28.65,28.66,28.61,28.62,95652.0,26.3405,26.3497,26.3038,26.313,95652.0
2022-09-08 13:05:00,28.63,28.64,28.61,28.63,141778.0,26.3222,26.3313,26.3038,26.3222,141778.0
2022-09-08 13:10:00,28.63,28.68,28.62,28.67,243179.0,26.3222,26.3681,26.313,26.3589,243179.0
2022-09-08 13:15:00,28.67,28.7,28.66,28.69,115375.0,26.3589,26.3865,26.3497,26.3773,115375.0
2022-09-08 13:20:00,28.69,28.69,28.68,28.69,31918.0,26.3773,26.3773,26.3681,26.3773,31918.0
2022-09-08 13:25:00,28.69,28.7,28.66,28.68,101452.0,26.3773,26.3865,26.3497,26.3681,101452.0
2022-09-08 13:30:00,28.69,28.69,28.67,28.69,46862.0,26.3773,26.3773,26.3589,26.3773,46862.0
2022-09-08 13:35:00,28.69,28.73,28.68,28.69,247905.0,26.3773,26.4141,26.3681,26.3773,247905.0
2022-09-08 13:40:00,28.69,28.69,28.66,28.68,35993.0,26.3773,26.3773,26.3497,26.3681,35993.0
2022-09-08 13:45:00,28.67,28.67,28.64,28.66,47020.0,26.3589,26.3589,26.3313,26.3497,47020.0
2022-09-08 13:50:00,28.66,28.66,28.63,28.64,112193.0,26.3497,26.3497,26.3222,26.3313,112193.0
2022-09-08 13:55:00,28.64,28.65,28.6,28.64,265442.0,26.3313,26.3405,26.2946,26.3313,265442.0
2022-09-08 14:00:00,28.64,28.65,28.62,28.64,72531.0,26.3313,26.3405,26.313,26.3313,72531.0
2022-09-08 14:05:00,28.64,28.65,28.61,28.62,41050.0,26.3313,26.3405,26.3038,26.313,41050.0
2022-09-08 14:10:00,28.62,28.63,28.61,28.62,70127.0,26.313,26.3222,26.3038,26.313,70127.0
2022-09-08 14:15:00,28.61,28.64,28.6,28.63,43400.0,26.3038,26.3313,26.2946,26.3222,43400.0
2022-09-08 14:20:00,28.63,28.64,28.61,28.63,69810.0,26.3222,26.3313,26.3038,26.3222,69810.0
2022-09-08 14:25:00,28.64,28.64,28.61,28.63,39097.0,26.3313,26.3313,26.3038,26.3222,39097.0
2022-09-08 14:30:00,28.63,28.64,28.62,28.64,56991.0,26.3222,26.3313,26.313,26.3313,56991.0
2022-09-08 14:35:00,28.64,28.64,28.62,28.64,130323.0,26.3313,26.3313,26.313,26.3313,130323.0
2022-09-08 14:40:00,28.64,28.64,28.58,28.61,144374.0,26.3313,26.3313,26.2762,26.3038,144374.0
2022-09-08 14:45:00,28.62,28.62,28.58,28.61,186619.0,26.313,26.313,26.2762,26.3038,186619.0
2022-09-08 14:50:00,28.61,28.63,28.6,28.63,87050.0,26.3038,26.3222,26.2946,26.3222,87050.0
2022-09-08 14:55:00,28.62,28.63,28.6,28.63,67309.0,26.313,26.3222,26.2946,26.3222,67309.0
2022-09-08 15:00:00,28.63,28.64,28.6,28.63,134361.0,26.3222,26.3313,26.2946,26.3222,134361.0
2022-09-08 15:05:00,28.62,28.64,28.61,28.63,163572.0,26.313,26.3313,26.3038,26.3222,163572.0
2022-09-08 15:10:00,28.62,28.63,28.6,28.63,78584.0,26.313,26.3222,26.2946,26.3222,78584.0
2022-09-08 15:15:00,28.62,28.63,28.62,28.63,49004.0,26.313,26.3222,26.313,26.3222,49004.0
2022-09-08 15:20:00,28.63,28.65,28.62,28.64,295385.0,26.3222,26.3405,26.313,26.3313,295385.0
2022-09-08 15:25:00,28.65,28.65,28.61,28.62,296439.0,26.3405,26.3405,26.3038,26.313,296439.0
2022-09-08 15:30:00,28.62,28.64,28.61,28.61,197956.0,26.313,26.3313,26.3038,26.3038,197956.0
2022-09-08 15:35:00,28.61,28.63,28.6,28.63,518604.0,26.3038,26.3222,26.2946,26.3222,518604.0
2022-09-08 15:40:00,28.63,28.63,28.59,28.6,239253.0,26.3222,26.3222,26.2854,26.2946,239253.0
2022-09-08 15:45:00,28.6,28.64,28.59,28.64,766776.0,26.2946,26.3313,26.2854,26.3313,766776.0
2022-09-08 15:50:00,28.64,28.68,28.63,28.67,702318.0,26.3313,26.3681,26.3222,26.3589,702318.0
2022-09-08 15:55:00,28.68,28.7,28.66,28.67,2246645.0,26.3681,26.3865,26.3497,26.3589,2246645.0
2022-09-09 09:30:00,29.28,29.39,29.23,29.36,1213046.0,26.9198,27.0209,26.8738,26.9933,1213046.0
2022-09-09 09:35:00,29.36,29.45,29.36,29.45,1474041.0,26.9933,27.0761,26.9933,27.0761,1474041.0
2022-09-09 09:40:00,29.45,29.45,29.39,29.4,1175443.0,27.0761,27.0761,27.0209,27.0301,1175443.0
2022-09-09 09:45:00,29.4,29.51,29.39,29.51,1777951.0,27.0301,27.1312,27.0209,27.1312,1777951.0
2022-09-09 09:50:00,29.51,29.52,29.46,29.5,845685.0,27.1312,27.1404,27.0852,27.122,845685.0
2022-09-09 09:55:00,29.49,29.49,29.45,29.48,453431.0,27.1128,27.1128,27.0761,27.1036,453431.0
2022-09-09 10:00:00,29.48,29.52,29.47,29.49,427509.0,27.1036,27.1404,27.0944,27.1128,427509.0
2022-09-09 10:05:00,29.49,29.51,29.47,29.48,290999.0,27.1128,27.1312,27.0944,27.1036,290999.0
2022-09-09 10:10:00,29.48,29.48,29.42,29.45,192548.0,27.1036,27.1036,27.0485,27.0761,192548.0
2022-09-09 10:15:00,29.44,29.49,29.41,29.42,241015.0,27.0669,27.1128,27.0393,27.0485,241015.0
2022-09-09 10:20:00,29.42,29.44,29.36,29.37,355283.0,27.0485,27.0669,26.9933,27.0025,355283.0
2022-09-09 10:25:00,29.37,29.41,29.35,29.4,284005.0,27.0025,27.0393,26.9841,27.0301,284005.0
2022-09-09 10:30:00,29.4,29.41,29.36,29.38,340881.0,27.0301,27.0393,26.9933,27.0117,340881.0
2022-09-09 10:35:00,29.39,29.41,29.37,29.4,92842.0,27.0209,27.0393,27.0025,27.0301,92842.0
2022-09-09 10:40:00,29.39,29.46,29.39,29.43,278541.0,27.0209,27.0852,27.0209,27.0577,278541.0
2022-09-09 10:45:00,29.43,29.44,29.38,29.4,146943.0,27.0577,27.0669,27.0117,27.0301,146943.0
2022-09-09 10:50:00,29.4,29.41,29.35,29.37,245831.0,27.0301,27.0393,26.9841,27.0025,245831.0
2022-09-09 10:55:00,29.38,29.4,29.35,29.39,252544.0,27.0117,27.0301,26.9841,27.0209,252544.0
2022-09-09 11:00:00,29.39,29.4,29.36,29.38,163492.0,27.0209,27.0301,26.9933,27.0117,163492.0
2022-09-09 11:05:00,29.38,29.41,29.37,29.39,381242.0,27.0117,27.0393,27.0025,27.0209,381242.0
2022-09-09 11:10:00,29.4,29.4,29.37,29.4,130487.0,27.0301,27.0301,27.0025,27.0301,130487.0
2022-09-09 11:15:00,29.4,29.41,29.35,29.36,96566.0,27.0301,27.0393,26.9841,26.9933,96566.0
2022-09-09 11:20:00,29.36,29.37,29.34,29.37,196492.0,26.9933,27.0025,26.9749,27.0025,196492.0
2022-09-09 11:25:00,29.37,29.39,29.36,29.39,142726.0,27.0025,27.0209,26.9933,27.0209,142726.0
2022-09-09 11:30:00,29.39,29.41,29.35,29.38,238444.0,27.0209,27.0393,26.9841,27.0117,238444.0
2022-09-09 11:35:00,29.38,29.4,29.37,29.4,39641.0,27.0117,27.0301,27.0025,27.0301,39641.0
2022-09-09 11:40:00,29.4,29.41,29.39,29.4,62754.0,27.0301,27.0393,27.0209,27.0301,62754.0
2022-09-09 11:45:00,29.4,29.43,29.39,29.42,150043.0,27.0301,27.0577,27.0209,27.0485,150043.0
2022-09-09 11:50:00,29.42,29.42,29.39,29.41,150068.0,27.0485,27.0485,27.0209,27.0393,150068.0
2022-09-09 11:55:00,29.4,29.41,29.39,29.4,150487.0,27.0301,27.0393,27.0209,27.0301,150487.0
2022-09-09 12:00:00,29.4,29.4,29.35,29.36,280892.0,27.0301,27.0301,26.9841,26.9933,280892.0
2022-09-09 12:05:00,29.36,29.38,29.35,29.37,416748.0,26.9933,27.0117,26.9841,27.0025,416748.0
2022-09-09 12:10:00,29.37,29.39,29.37,29.38,71858.0,27.0025,27.0209,27.0025,27.0117,71858.0
2022-09-09 12:15:00,29.38,29.38,29.35,29.35,162765.0,27.0117,27.0117,26.9841,26.9841,162765.0
2022-09-09 12:20:00,29.36,29.36,29.33,29.34,311926.0,26.9933,26.9933,26.9657,26.9749,311926.0
2022-09-09 12:25:00,29.34,29.35,29.33,29.34,168040.0,26.9749,26.9841,26.9657,26.9749,168040.0
2022-09-09 12:30:00,29.34,29.34,29.31,29.33,159298.0,26.9749,26.9749,26.9473,26.9657,159298.0
2022-09-09 12:35:00,29.33,29.36,29.32,29.34,141458.0,26.9657,26.9933,26.9565,26.9749,141458.0
2022-09-09 12:40:00,29.34,29.35,29.33,29.34,51699.0,26.9749,26.9841,26.9657,26.9749,51699.0
2022-09-09 12:45:00,29.34,29.36,29.33,29.35,59267.0,26.9749,26.9933,26.9657,26.9841,59267.0
2022-09-09 12:50:00,29.36,29.36,29.34,29.36,143422.0,26.9933,26.9933,26.9749,26.9933,143422.0
2022-09-09 12:55:00,29.36,29.36,29.35,29.36,55850.0,26.9933,26.9933,26.9841,26.9933,55850.0
2022-09-09 13:00:00,29.36,29.36,29.34,29.35,57510.0,26.9933,26.9933,26.9749,26.9841,57510.0
2022-09-09 13:05:00,29.35,29.36,29.34,29.36,75154.0,26.9841,26.9933,26.9749,26.9933,75154.0
2022-09-09 13:10:00,29.35,29.36,29.35,29.36,16563.0,26.9841,26.9933,26.9841,26.9933,16563.0
2022-09-09 13:15:00,29.36,29.38,29.35,29.37,112771.0,26.9933,27.0117,26.9841,27.0025,112771.0
2022-09-09 13:20:00,29.37,29.37,29.35,29.37,116338.0,27.0025,27.0025,26.9841,27.0025,116338.0
2022-09-09 13:25:00,29.37,29.38,29.36,29.37,81616.0,27.0025,27.0117,26.9933,27.0025,81616.0
2022-09-09 13:30:00,29.37,29.37,29.36,29.37,14868.0,27.0025,27.0025,26.9933,27.0025,14868.0
2022-09-09 13:35:00,29.37,29.38,29.36,29.38,33456.0,27.0025,27.0117,26.9933,27.0117,33456.0
2022-09-09 13:40:00,29.38,29.38,29.35,29.36,187064.0,27.0117,27.0117,26.9841,26.9933,187064.0
2022-09-09 13:45:00,29.36,29.36,29.35,29.36,27274.0,26.9933,26.9933,26.9841,26.9933,27274.0
2022-09-09 13:50:00,29.36,29.37,29.35,29.36,146786.0,26.9933,27.0025,26.9841,26.9933,146786.0
2022-09-09 13:55:00,29.36,29.37,29.35,29.37,39517.0,26.9933,27.0025,26.9841,27.0025,39517.0
2022-09-09 14:00:00,29.37,29.37,29.33,29.34,97272.0,27.0025,27.0025,26.9657,26.9749,97272.0
2022-09-09 14:05:00,29.34,29.35,29.33,29.34,95850.0,26.9749,26.9841,26.9657,26.9749,95850.0
2022-09-09 14:10:00,29.34,29.35,29.33,29.35,98453.0,26.9749,26.9841,26.9657,26.9841,98453.0
2022-09-09 14:15:00,29.35,29.36,29.34,29.36,53521.0,26.9841,26.9933,26.9749,26.9933,53521.0
2022-09-09 14:20:00,29.36,29.37,29.35,29.37,25744.0,26.9933,27.0025,26.9841,27.0025,25744.0
2022-09-09 14:25:00,29.37,29.38,29.36,29.38,91592.0,27.0025,27.0117,26.9933,27.0117,91592.0
2022-09-09 14:30:00,29.38,29.38,29.35,29.36,249278.0,27.0117,27.0117,26.9841,26.9933,249278.0
2022-09-09 14:35:00,29.36,29.37,29.35,29.37,72599.0,26.9933,27.0025,26.9841,27.0025,72599.0
2022-09-09 14:40:00,29.37,29.37,29.35,29.36,77854.0,27.0025,27.0025,26.9841,26.9933,77854.0
2022-09-09 14:45:00,29.36,29.36,29.34,29.34,64547.0,26.9933,26.9933,26.9749,26.9749,64547.0
2022-09-09 14:50:00,29.35,29.35,29.34,29.35,41618.0,26.9841,26.9841,26.9749,26.9841,41618.0
2022-09-09 14:55:00,29.35,29.36,29.34,29.35,179930.0,26.9841,26.9933,26.9749,26.9841,179930.0
2022-09-09 15:00:00,29.35,29.36,29.34,29.36,46777.0,26.9841,26.9933,26.9749,26.9933,46777.0
2022-09-09 15:05:00,29.36,29.36,29.34,29.34,145089.0,26.9933,26.9933,26.9749,26.9749,145089.0
2022-09-09 15:10:00,29.35,29.35,29.33,29.34,164416.0,26.9841,26.9841,26.9657,26.9749,164416.0
2022-09-09 15:15:00,29.34,29.35,29.33,29.35,120965.0,26.9749,26.9841,26.9657,26.9841,120965.0
2022-09-09 15:20:00,29.35,29.36,29.34,29.34,419718.0,26.9841,26.9933,26.9749,26.9749,419718.0
2022-09-09 15:25:00,29.35,29.35,29.33,29.34,211133.0,26.9841,26.9841,26.9657,26.9749,211133.0
2022-09-09 15:30:00,29.34,29.35,29.33,29.35,237908.0,26.9749,26.9841,26.9657,26.9841,237908.0
2022-09-09 15:35:00,29.35,29.35,29.33,29.33,360843.0,26.9841,26.9841,26.9657,26.9657,360843.0
2022-09-09 15:40:00,29.34,29.35,29.33,29.35,393740.0,26.9749,26.9841,26.9657,26.9841,393740.0
2022-09-09 15:45:00,29.34,29.35,29.34,29.34,262524.0,26.9749,26.9841,26.9749,26.9749,262524.0
2022-09-09 15:50:00,29.34,29.38,29.32,29.38,959817.0,26.9749,27.0117,26.9565,27.0117,959817.0
2022-09-09 15:55:00,29.38,29.39,29.34,29.37,3098359.0,27.0117,27.0209,26.9749,27.0025,3098359.0
2022-09-12 09:30:00,29.58,29.58,29.38,29.55,1091497.0,27.1956,27.1956,27.0117,27.168,1091497.0
2022-09-12 09:35:00,29.55,29.56,29.4,29.41,704323.0,27.168,27.1772,27.0301,27.0393,704323.0
2022-09-12 09:40:00,29.43,29.53,29.42,29.47,499832.0,27.0577,27.1496,27.0485,27.0944,499832.0
2022-09-12 09:45:00,29.47,29.5,29.44,29.5,357536.0,27.0944,27.122,27.0669,27.122,357536.0
2022-09-12 09:50:00,29.5,29.6,29.5,29.57,446812.0,27.122,27.214,27.122,27.1864,446812.0
2022-09-12 09:55:00,29.58,29.63,29.57,29.62,389832.0,27.1956,27.2415,27.1864,27.2323,389832.0
2022-09-12 10:00:00,29.62,29.64,29.59,29.64,292475.0,27.2323,27.2507,27.2048,27.2507,292475.0
2022-09-12 10:05:00,29.64,29.67,29.62,29.63,232052.0,27.2507,27.2783,27.2323,27.2415,232052.0
2022-09-12 10:10:00,29.63,29.65,29.62,29.64,113659.0,27.2415,27.2599,27.2323,27.2507,113659.0
2022-09-12 10:15:00,29.64,29.69,29.63,29.69,860481.0,27.2507,27.2967,27.2415,27.2967,860481.0
2022-09-12 10:20:00,29.68,29.69,29.65,29.67,479067.0,27.2875,27.2967,27.2599,27.2783,479067.0
2022-09-12 10:25:00,29.67,29.68,29.64,29.67,459153.0,27.2783,27.2875,27.2507,27.2783,459153.0
2022-09-12 10:30:00,29.67,29.72,29.65,29.71,516620.0,27.2783,27.3243,27.2599,27.3151,516620.0
2022-09-12 10:35:00,29.72,29.74,29.66,29.68,658220.0,27.3243,27.3427,27.2691,27.2875,658220.0
2022-09-12 10:40:00,29.68,29.68,29.63,29.67,324644.0,27.2875,27.2875,27.2415,27.2783,324644.0
2022-09-12 10:45:00,29.67,29.72,29.66,29.7,241519.0,27.2783,27.3243,27.2691,27.3059,241519.0
2022-09-12 10:50:00,29.7,29.7,29.65,29.67,465604.0,27.3059,27.3059,27.2599,27.2783,465604.0
2022-09-12 10:55:00,29.67,29.69,29.61,29.62,99675.0,27.2783,27.2967,27.2232,27.2323,99675.0
2022-09-12 11:00:00,29.62,29.62,29.55,29.59,482546.0,27.2323,27.2323,27.168,27.2048,482546.0
2022-09-12 11:05:00,29.59,29.6,29.57,29.59,106969.0,27.2048,27.214,27.1864,27.2048,106969.0
2022-09-12 11:10:00,29.58,29.62,29.58,29.62,99378.0,27.1956,27.2323,27.1956,27.2323,99378.0
2022-09-12 11:15:00,29.62,29.64,29.61,29.63,73739.0,27.2323,27.2507,27.2232,27.2415,73739.0
2022-09-12 11:20:00,29.63,29.64,29.61,29.64,123952.0,27.2415,27.2507,27.2232,27.2507,123952.0
2022-09-12 11:25:00,29.64,29.69,29.63,29.69,185985.0,27.2507,27.2967,27.2415,27.2967,185985.0
2022-09-12 11:30:00,29.69,29.73,29.68,29.73,390107.0,27.2967,27.3335,27.2875,27.3335,390107.0
2022-09-12 11:35:00,29.73,29.73,29.65,29.68,138685.0,27.3335,27.3335,27.2599,27.2875,138685.0
2022-09-12 11:40:00,29.69,29.7,29.67,29.69,482768.0,27.2967,27.3059,27.2783,27.2967,482768.0
2022-09-12 11:45:00,29.69,29.72,29.68,29.68,319839.0,27.2967,27.3243,27.2875,27.2875,319839.0
2022-09-12 11:50:00,29.69,29.7,29.68,29.69,311431.0,27.2967,27.3059,27.2875,27.2967,311431.0
2022-09-12 11:55:00,29.68,29.69,29.62,29.63,118660.0,27.2875,27.2967,27.2323,27.2415,118660.0
2022-09-12 12:00:00,29.64,29.66,29.63,29.64,163685.0,27.2507,27.2691,27.2415,27.2507,163685.0
2022-09-12 12:05:00,29.64,29.67,29.63,29.63,197148.0,27.2507,27.2783,27.2415,27.2415,197148.0
2022-09-12 12:10:00,29.63,29.67,29.62,29.66,205657.0,27.2415,27.2783,27.2323,27.2691,205657.0
2022-09-12 12:15:00,29.67,29.68,29.63,29.64,140729.0,27.2783,27.2875,27.2415,27.2507,140729.0
2022-09-12 12:20:00,29.63,29.67,29.62,29.67,223857.0,27.2415,27.2783,27.2323,27.2783,223857.0
2022-09-12 12:25:00,29.67,29.67,29.64,29.66,78188.0,27.2783,27.2783,27.2507,27.2691,78188.0
2022-09-12 12:30:00,29.66,29.68,29.66,29.67,41942.0,27.2691,27.2875,27.2691,27.2783,41942.0
2022-09-12 12:35:00,29.67,29.69,29.65,29.68,174174.0,27.2783,27.2967,27.2599,27.2875,174174.0
2022-09-12 12:40:00,29.68,29.7,29.68,29.69,19735.0,27.2875,27.3059,27.2875,27.2967,19735.0
2022-09-12 12:45:00,29.69,29.69,29.67,29.69,317331.0,27.2967,27.2967,27.2783,27.2967,317331.0
2022-09-12 12:50:00,29.69,29.72,29.68,29.71,468752.0,27.2967,27.3243,27.2875,27.3151,468752.0
2022-09-12 12:55:00,29.71,29.74,29.71,29.73,803620.0,27.3151,27.3427,27.3151,27.3335,803620.0
2022-09-12 13:00:00,29.74,29.75,29.69,29.73,453921.0,27.3427,27.3519,27.2967,27.3335,453921.0
2022-09-12 13:05:00,29.74,29.76,29.73,29.75,248339.0,27.3427,27.3611,27.3335,27.3519,248339.0
2022-09-12 13:10:00,29.75,29.75,29.73,29.74,54192.0,27.3519,27.3519,27.3335,27.3427,54192.0
2022-09-12 13:15:00,29.74,29.76,29.73,29.76,79171.0,27.3427,27.3611,27.3335,27.3611,79171.0
2022-09-12 13:20:00,29.76,29.77,29.75,29.75,46764.0,27.3611,27.3703,27.3519,27.3519,46764.0
2022-09-12 13:25:00,29.76,29.76,29.74,29.75,56381.0,27.3611,27.3611,27.3427,27.3519,56381.0
2022-09-12 13:30:00,29.75,29.76,29.75,29.76,23209.0,27.3519,27.3611,27.3519,27.3611,23209.0
2022-09-12 13:35:00,29.76,29.76,29.74,29.76,80324.0,27.3611,27.3611,27.3427,27.3611,80324.0
2022-09-12 13:40:00,29.76,29.77,29.75,29.75,84082.0,27.3611,27.3703,27.3519,27.3519,84082.0
2022-09-12 13:45:00,29.76,29.76,29.74,29.76,57458.0,27.3611,27.3611,27.3427,27.3611,57458.0
2022-09-12 13:50:00,29.75,29.76,29.75,29.76,12494.0,27.3519,27.3611,27.3519,27.3611,12494.0
2022-09-12 13:55:00,29.76,29.76,29.74,29.74,74642.0,27.3611,27.3611,27.3427,27.3427,74642.0
2022-09-12 14:00:00,29.75,29.75,29.73,29.75,74118.0,27.3519,27.3519,27.3335,27.3519,74118.0
2022-09-12 14:05:00,29.75,29.75,29.73,29.74,49312.0,27.3519,27.3519,27.3335,27.3427,49312.0
2022-09-12 14:10:00,29.74,29.76,29.74,29.76,44793.0,27.3427,27.3611,27.3427,27.3611,44793.0
2022-09-12 14:15:00,29.75,29.76,29.71,29.71,110127.0,27.3519,27.3611,27.3151,27.3151,110127.0
2022-09-12 14:20:00,29.71,29.72,29.69,29.71,280140.0,27.3151,27.3243,27.2967,27.3151,280140.0
2022-09-12 14:25:00,29.71,29.72,29.68,29.69,200742.0,27.3151,27.3243,27.2875,27.2967,200742.0
2022-09-12 14:30:00,29.68,29.69,29.67,29.68,104862.0,27.2875,27.2967,27.2783,27.2875,104862.0
2022-09-12 14:35:00,29.68,29.71,29.68,29.71,131477.0,27.2875,27.3151,27.2875,27.3151,131477.0
2022-09-12 14:40:00,29.71,29.72,29.7,29.71,83678.0,27.3151,27.3243,27.3059,27.3151,83678.0
2022-09-12 14:45:00,29.71,29.72,29.69,29.72,390782.0,27.3151,27.3243,27.2967,27.3243,390782.0
2022-09-12 14:50:00,29.72,29.72,29.7,29.71,85431.0,27.3243,27.3243,27.3059,27.3151,85431.0
2022-09-12 14:55:00,29.72,29.73,29.71,29.73,62625.0,27.3243,27.3335,27.3151,27.3335,62625.0
2022-09-12 15:00:00,29.72,29.73,29.71,29.72,131282.0,27.3243,27.3335,27.3151,27.3243,131282.0
2022-09-12 15:05:00,29.72,29.74,29.71,29.74,71140.0,27.3243,27.3427,27.3151,27.3427,71140.0
2022-09-12 15:10:00,29.74,29.74,29.72,29.74,150188.0,27.3427,27.3427,27.3243,27.3427,150188.0
2022-09-12 15:15:00,29.74,29.74,29.72,29.73,156557.0,27.3427,27.3427,27.3243,27.3335,156557.0
2022-09-12 15:20:00,29.73,29.74,29.72,29.73,204449.0,27.3335,27.3427,27.3243,27.3335,204449.0
2022-09-12 15:25:00,29.73,29.73,29.71,29.73,140707.0,27.3335,27.3335,27.3151,27.3335,140707.0
2022-09-12 15:30:00,29.73,29.74,29.72,29.73,184978.0,27.3335,27.3427,27.3243,27.3335,184978.0
2022-09-12 15:35:00,29.73,29.74,29.72,29.74,168045.0,27.3335,27.3427,27.3243,27.3427,168045.0
2022-09-12 15:40:00,29.74,29.76,29.73,29.76,295696.0,27.3427,27.3611,27.3335,27.3611,295696.0
2022-09-12 15:45:00,29.76,29.76,29.72,29.73,362646.0,27.3611,27.3611,27.3243,27.3335,362646.0
2022-09-12 15:50:00,29.73,29.73,29.71,29.71,393853.0,27.3335,27.3335,27.3151,27.3151,393853.0
2022-09-12 15:55:00,29.71,29.76,29.7,29.76,1904731.0,27.3151,27.3611,27.3059,27.3611,1904731.0
2022-09-13 09:30:00,28.79,29.06,28.79,29.04,1522925.0,26.4693,26.7175,26.4693,26.6991,1522925.0
2022-09-13 09:35:00,29.04,29.04,28.81,28.88,1117962.0,26.6991,26.6991,26.4876,26.552,1117962.0
2022-09-13 09:40:00,28.88,28.93,28.85,28.89,457110.0,26.552,26.598,26.5244,26.5612,457110.0
2022-09-13 09:45:00,28.88,28.95,28.84,28.93,677998.0,26.552,26.6164,26.5152,26.598,677998.0
2022-09-13 09:50:00,28.93,28.97,28.91,28.93,2282139.0,26.598,26.6347,26.5796,26.598,2282139.0
2022-09-13 09:55:00,28.93,28.96,28.88,28.92,638220.0,26.598,26.6255,26.552,26.5888,638220.0
2022-09-13 10:00:00,28.92,28.94,28.85,28.86,288304.0,26.5888,26.6072,26.5244,26.5336,288304.0
2022-09-13 10:05:00,28.87,28.94,28.86,28.94,270730.0,26.5428,26.6072,26.5336,26.6072,270730.0
2022-09-13 10:10:00,28.94,28.95,28.89,28.94,351265.0,26.6072,26.6164,26.5612,26.6072,351265.0
2022-09-13 10:15:00,28.93,28.97,28.92,28.97,448900.0,26.598,26.6347,26.5888,26.6347,448900.0
2022-09-13 10:20:00,28.97,28.97,28.87,28.88,535569.0,26.6347,26.6347,26.5428,26.552,535569.0
2022-09-13 10:25:00,28.88,28.93,28.86,28.92,355326.0,26.552,26.598,26.5336,26.5888,355326.0
2022-09-13 10:30:00,28.91,28.93,28.87,28.88,212382.0,26.5796,26.598,26.5428,26.552,212382.0
2022-09-13 10:35:00,28.88,28.89,28.85,28.86,202520.0,26.552,26.5612,26.5244,26.5336,202520.0
2022-09-13 10:40:00,28.86,28.87,28.82,28.86,332035.0,26.5336,26.5428,26.4968,26.5336,332035.0
2022-09-13 10:45:00,28.85,28.86,28.82,28.83,178074.0,26.5244,26.5336,26.4968,26.506,178074.0
2022-09-13 10:50:00,28.83,28.85,28.82,28.85,289955.0,26.506,26.5244,26.4968,26.5244,289955.0
2022-09-13 10:55:00,28.85,28.88,28.84,28.85,119234.0,26.5244,26.552,26.5152,26.5244,119234.0
2022-09-13 11:00:00,28.85,28.87,28.83,28.85,143528.0,26.5244,26.5428,26.506,26.5244,143528.0
2022-09-13 11:05:00,28.84,28.85,28.79,28.82,234815.0,26.5152,26.5244,26.4693,26.4968,234815.0
2022-09-13 11:10:00,28.81,28.83,28.79,28.81,191403.0,26.4876,26.506,26.4693,26.4876,191403.0
2022-09-13 11:15:00,28.81,28.84,28.81,28.81,364053.0,26.4876,26.5152,26.4876,26.4876,364053.0
2022-09-13 11:20:00,28.8,28.82,28.8,28.82,159697.0,26.4784,26.4968,26.4784,26.4968,159697.0
2022-09-13 11:25:00,28.81,28.82,28.77,28.79,551490.0,26.4876,26.4968,26.4509,26.4693,551490.0
2022-09-13 11:30:00,28.8,28.82,28.79,28.81,294976.0,26.4784,26.4968,26.4693,26.4876,294976.0
2022-09-13 11:35:00,28.8,28.83,28.8,28.82,627003.0,26.4784,26.506,26.4784,26.4968,627003.0
2022-09-13 11:40:00,28.82,28.84,28.79,28.84,203691.0,26.4968,26.5152,26.4693,26.5152,203691.0
2022-09-13 11:45:00,28.83,28.84,28.81,28.83,128212.0,26.506,26.5152,26.4876,26.506,128212.0
2022-09-13 11:50:00,28.84,28.86,28.82,28.86,321869.0,26.5152,26.5336,26.4968,26.5336,321869.0
2022-09-13 11:55:00,28.86,28.86,28.83,28.86,350192.0,26.5336,26.5336,26.506,26.5336,350192.0
2022-09-13 12:00:00,28.86,28.88,28.85,28.87,423350.0,26.5336,26.552,26.5244,26.5428,423350.0
2022-09-13 12:05:00,28.87,28.9,28.86,28.9,132554.0,26.5428,26.5704,26.5336,26.5704,132554.0
2022-09-13 12:10:00,28.89,28.92,28.89,28.92,140574.0,26.5612,26.5888,26.5612,26.5888,140574.0
2022-09-13 12:15:00,28.92,28.92,28.89,28.91,345086.0,26.5888,26.5888,26.5612,26.5796,345086.0
2022-09-13 12:20:00,28.92,28.92,28.9,28.91,120964.0,26.5888,26.5888,26.5704,26.5796,120964.0
2022-09-13 12:25:00,28.91,28.91,28.87,28.89,174499.0,26.5796,26.5796,26.5428,26.5612,174499.0
2022-09-13 12:30:00,28.89,28.9,28.86,28.89,464905.0,26.5612,26.5704,26.5336,26.5612,464905.0
2022-09-13 12:35:00,28.89,28.91,28.88,28.89,64137.0,26.5612,26.5796,26.552,26.5612,64137.0
2022-09-13 12:40:00,28.89,28.89,28.87,28.88,80986.0,26.5612,26.5612,26.5428,26.552,80986.0
2022-09-13 12:45:00,28.88,28.88,28.85,28.86,114974.0,26.552,26.552,26.5244,26.5336,114974.0
2022-09-13 12:50:00,28.86,28.87,28.85,28.86,93984.0,26.5336,26.5428,26.5244,26.5336,93984.0
2022-09-13 12:55:00,28.86,28.86,28.85,28.86,38489.0,26.5336,26.5336,26.5244,26.5336,38489.0
2022-09-13 13:00:00,28.86,28.87,28.84,28.85,244495.0,26.5336,26.5428,26.5152,26.5244,244495.0
2022-09-13 13:05:00,28.85,28.86,28.82,28.83,81100.0,26.5244,26.5336,26.4968,26.506,81100.0
2022-09-13 13:10:00,28.82,28.85,28.82,28.84,87837.0,26.4968,26.5244,26.4968,26.5152,87837.0
2022-09-13 13:15:00,28.84,28.87,28.83,28.84,273279.0,26.5152,26.5428,26.506,26.5152,273279.0
2022-09-13 13:20:00,28.85,28.87,28.83,28.86,80507.0,26.5244,26.5428,26.506,26.5336,80507.0
2022-09-13 13:25:00,28.86,28.86,28.84,28.86,55198.0,26.5336,26.5336,26.5152,26.5336,55198.0
2022-09-13 13:30:00,28.85,28.87,28.84,28.86,126651.0,26.5244,26.5428,26.5152,26.5336,126651.0
2022-09-13 13:35:00,28.86,28.86,28.83,28.85,120692.0,26.5336,26.5336,26.506,26.5244,120692.0
2022-09-13 13:40:00,28.85,28.85,28.81,28.81,63425.0,26.5244,26.5244,26.4876,26.4876,63425.0
2022-09-13 13:45:00,28.82,28.82,28.79,28.82,122880.0,26.4968,26.4968,26.4693,26.4968,122880.0
2022-09-13 13:50:00,28.82,28.82,28.78,28.79,207358.0,26.4968,26.4968,26.4601,26.4693,207358.0
2022-09-13 13:55:00,28.79,28.8,28.78,28.79,100691.0,26.4693,26.4784,26.4601,26.4693,100691.0
2022-09-13 14:00:00,28.79,28.81,28.77,28.78,110185.0,26.4693,26.4876,26.4509,26.4601,110185.0
2022-09-13 14:05:00,28.78,28.8,28.76,28.77,108146.0,26.4601,26.4784,26.4417,26.4509,108146.0
2022-09-13 14:10:00,28.77,28.78,28.75,28.77,935190.0,26.4509,26.4601,26.4325,26.4509,935190.0
2022-09-13 14:15:00,28.78,28.78,28.75,28.76,411021.0,26.4601,26.4601,26.4325,26.4417,411021.0
2022-09-13 14:20:00,28.76,28.77,28.69,28.73,1542800.0,26.4417,26.4509,26.3773,26.4141,1542800.0
2022-09-13 14:25:00,28.72,28.72,28.67,28.69,515997.0,26.4049,26.4049,26.3589,26.3773,515997.0
2022-09-13 14:30:00,28.69,28.7,28.64,28.64,865758.0,26.3773,26.3865,26.3313,26.3313,865758.0
2022-09-13 14:35:00,28.65,28.65,28.59,28.59,482194.0,26.3405,26.3405,26.2854,26.2854,482194.0
2022-09-13 14:40:00,28.59,28.61,28.55,28.55,297868.0,26.2854,26.3038,26.2486,26.2486,297868.0
2022-09-13 14:45:00,28.55,28.57,28.53,28.53,357330.0,26.2486,26.267,26.2302,26.2302,357330.0
2022-09-13 14:50:00,28.53,28.54,28.48,28.5,396010.0,26.2302,26.2394,26.1842,26.2026,396010.0
2022-09-13 14:55:00,28.49,28.55,28.49,28.55,871185.0,26.1934,26.2486,26.1934,26.2486,871185.0
2022-09-13 15:00:00,28.55,28.62,28.54,28.59,1103999.0,26.2486,26.313,26.2394,26.2854,1103999.0
2022-09-13 15:05:00,28.59,28.59,28.54,28.55,186312.0,26.2854,26.2854,26.2394,26.2486,186312.0
2022-09-13 15:10:00,28.55,28.56,28.52,28.53,76308.0,26.2486,26.2578,26.221,26.2302,76308.0
2022-09-13 15:15:00,28.53,28.55,28.52,28.55,356708.0,26.2302,26.2486,26.221,26.2486,356708.0
2022-09-13 15:20:00,28.55,28.57,28.54,28.55,539675.0,26.2486,26.267,26.2394,26.2486,539675.0
2022-09-13 15:25:00,28.55,28.56,28.52,28.53,621575.0,26.2486,26.2578,26.221,26.2302,621575.0
2022-09-13 15:30:00,28.54,28.54,28.47,28.49,418881.0,26.2394,26.2394,26.175,26.1934,418881.0
2022-09-13 15:35:00,28.48,28.53,28.47,28.53,1133288.0,26.1842,26.2302,26.175,26.2302,1133288.0
2022-09-13 15:40:00,28.53,28.53,28.48,28.5,729110.0,26.2302,26.2302,26.1842,26.2026,729110.0
2022-09-13 15:45:00,28.5,28.5,28.45,28.49,822518.0,26.2026,26.2026,26.1567,26.1934,822518.0
2022-09-13 15:50:00,28.49,28.52,28.48,28.51,1694219.0,26.1934,26.221,26.1842,26.2118,1694219.0
2022-09-13 15:55:00,28.51,28.56,28.48,28.5,3749106.0,26.2118,26.2578,26.1842,26.2026,3749106.0
2022-09-14 09:30:00,28.52,28.57,28.45,28.52,2033013.0,26.221,26.267,26.1567,26.221,2033013.0
2022-09-14 09:35:00,28.52,28.54,28.39,28.42,980694.0,26.221,26.2394,26.1015,26.1291,980694.0
2022-09-14 09:40:00,28.42,28.49,28.4,28.48,622485.0,26.1291,26.1934,26.1107,26.1842,622485.0
2022-09-14 09:45:00,28.49,28.56,28.47,28.48,1074713.0,26.1934,26.2578,26.175,26.1842,1074713.0
2022-09-14 09:50:00,28.48,28.48,28.43,28.44,363992.0,26.1842,26.1842,26.1383,26.1475,363992.0
2022-09-14 09:55:00,28.44,28.48,28.42,28.48,268714.0,26.1475,26.1842,26.1291,26.1842,268714.0
2022-09-14 10:00:00,28.47,28.47,28.41,28.43,287547.0,26.175,26.175,26.1199,26.1383,287547.0
2022-09-14 10:05:00,28.43,28.5,28.41,28.45,527645.0,26.1383,26.2026,26.1199,26.1567,527645.0
2022-09-14 10:10:00,28.45,28.45,28.39,28.42,277035.0,26.1567,26.1567,26.1015,26.1291,277035.0
2022-09-14 10:15:00,28.42,28.46,28.4,28.41,118955.0,26.1291,26.1659,26.1107,26.1199,118955.0
2022-09-14 10:20:00,28.41,28.43,28.38,28.39,139291.0,26.1199,26.1383,26.0923,26.1015,139291.0
2022-09-14 10:25:00,28.39,28.39,28.32,28.34,209586.0,26.1015,26.1015,26.0371,26.0555,209586.0
2022-09-14 10:30:00,28.34,28.36,28.32,28.36,462057.0,26.0555,26.0739,26.0371,26.0739,462057.0
2022-09-14 10:35:00,28.36,28.42,28.35,28.41,223942.0,26.0739,26.1291,26.0647,26.1199,223942.0
2022-09-14 10:40:00,28.41,28.45,28.39,28.43,76052.0,26.1199,26.1567,26.1015,26.1383,76052.0
2022-09-14 10:45:00,28.43,28.43,28.39,28.4,145066.0,26.1383,26.1383,26.1015,26.1107,145066.0
2022-09-14 10:50:00,28.4,28.48,28.38,28.48,162162.0,26.1107,26.1842,26.0923,26.1842,162162.0
2022-09-14 10:55:00,28.47,28.47,28.42,28.43,74303.0,26.175,26.175,26.1291,26.1383,74303.0
2022-09-14 11:00:00,28.44,28.44,28.4,28.43,392394.0,26.1475,26.1475,26.1107,26.1383,392394.0
2022-09-14 11:05:00,28.43,28.46,28.41,28.45,197304.0,26.1383,26.1659,26.1199,26.1567,197304.0
2022-09-14 11:10:00,28.45,28.47,28.43,28.46,451961.0,26.1567,26.175,26.1383,26.1659,451961.0
2022-09-14 11:15:00,28.46,28.47,28.44,28.46,326670.0,26.1659,26.175,26.1475,26.1659,326670.0
2022-09-14 11:20:00,28.46,28.46,28.43,28.44,148760.0,26.1659,26.1659,26.1383,26.1475,148760.0
2022-09-14 11:25:00,28.43,28.46,28.41,28.42,331727.0,26.1383,26.1659,26.1199,26.1291,331727.0
2022-09-14 11:30:00,28.42,28.44,28.4,28.42,602856.0,26.1291,26.1475,26.1107,26.1291,602856.0
2022-09-14 11:35:00,28.42,28.44,28.41,28.44,331731.0,26.1291,26.1475,26.1199,26.1475,331731.0
2022-09-14 11:40:00,28.44,28.47,28.43,28.46,319018.0,26.1475,26.175,26.1383,26.1659,319018.0
2022-09-14 11:45:00,28.46,28.51,28.46,28.49,411942.0,26.1659,26.2118,26.1659,26.1934,411942.0
2022-09-14 11:50:00,28.49,28.51,28.47,28.51,218468.0,26.1934,26.2118,26.175,26.2118,218468.0
2022-09-14 11:55:00,28.51,28.52,28.5,28.51,210060.0,26.2118,26.221,26.2026,26.2118,210060.0
2022-09-14 12:00:00,28.52,28.52,28.47,28.48,598507.0,26.221,26.221,26.175,26.1842,598507.0
2022-09-14 12:05:00,28.48,28.49,28.46,28.48,220122.0,26.1842,26.1934,26.1659,26.1842,220122.0
2022-09-14 12:10:00,28.48,28.51,28.47,28.5,64196.0,26.1842,26.2118,26.175,26.2026,64196.0
2022-09-14 12:15:00,28.5,28.51,28.48,28.5,61088.0,26.2026,26.2118,26.1842,26.2026,61088.0
2022-09-14 12:20:00,28.5,28.51,28.48,28.5,142019.0,26.2026,26.2118,26.1842,26.2026,142019.0
2022-09-14 12:25:00,28.5,28.51,28.47,28.49,112347.0,26.2026,26.2118,26.175,26.1934,112347.0
2022-09-14 12:30:00,28.49,28.5,28.46,28.48,106975.0,26.1934,26.2026,26.1659,26.1842,106975.0
2022-09-14 12:35:00,28.48,28.5,28.47,28.49,33863.0,26.1842,26.2026,26.175,26.1934,33863.0
2022-09-14 12:40:00,28.49,28.52,28.48,28.52,135980.0,26.1934,26.221,26.1842,26.221,135980.0
2022-09-14 12:45:00,28.52,28.52,28.5,28.51,112606.0,26.221,26.221,26.2026,26.2118,112606.0
2022-09-14 12:50:00,28.51,28.52,28.5,28.52,100945.0,26.2118,26.221,26.2026,26.221,100945.0
2022-09-14 12:55:00,28.52,28.52,28.48,28.51,124006.0,26.221,26.221,26.1842,26.2118,124006.0
2022-09-14 13:00:00,28.51,28.53,28.5,28.5,175232.0,26.2118,26.2302,26.2026,26.2026,175232.0
2022-09-14 13:05:00,28.51,28.51,28.49,28.51,118512.0,26.2118,26.2118,26.1934,26.2118,118512.0
2022-09-14 13:10:00,28.5,28.53,28.5,28.53,73412.0,26.2026,26.2302,26.2026,26.2302,73412.0
2022-09-14 13:15:00,28.53,28.53,28.51,28.52,88446.0,26.2302,26.2302,26.2118,26.221,88446.0
2022-09-14 13:20:00,28.52,28.52,28.49,28.5,391792.0,26.221,26.221,26.1934,26.2026,391792.0
2022-09-14 13:25:00,28.5,28.51,28.48,28.5,165763.0,26.2026,26.2118,26.1842,26.2026,165763.0
2022-09-14 13:30:00,28.5,28.51,28.48,28.5,235013.0,26.2026,26.2118,26.1842,26.2026,235013.0
2022-09-14 13:35:00,28.5,28.5,28.48,28.49,113750.0,26.2026,26.2026,26.1842,26.1934,113750.0
2022-09-14 13:40:00,28.49,28.5,28.48,28.5,43765.0,26.1934,26.2026,26.1842,26.2026,43765.0
2022-09-14 13:45:00,28.5,28.5,28.44,28.45,155727.0,26.2026,26.2026,26.1475,26.1567,155727.0
2022-09-14 13:50:00,28.45,28.47,28.44,28.45,198914.0,26.1567,26.175,26.1475,26.1567,198914.0
2022-09-14 13:55:00,28.45,28.45,28.42,28.44,99438.0,26.1567,26.1567,26.1291,26.1475,99438.0
2022-09-14 14:00:00,28.44,28.46,28.42,28.43,216981.0,26.1475,26.1659,26.1291,26.1383,216981.0
2022-09-14 14:05:00,28.43,28.46,28.42,28.44,202855.0,26.1383,26.1659,26.1291,26.1475,202855.0
2022-09-14 14:10:00,28.44,28.44,28.41,28.43,140674.0,26.1475,26.1475,26.1199,26.1383,140674.0
2022-09-14 14:15:00,28.43,28.45,28.43,28.45,61130.0,26.1383,26.1567,26.1383,26.1567,61130.0
2022-09-14 14:20:00,28.45,28.46,28.44,28.45,65344.0,26.1567,26.1659,26.1475,26.1567,65344.0
2022-09-14 14:25:00,28.45,28.45,28.43,28.45,66449.0,26.1567,26.1567,26.1383,26.1567,66449.0
2022-09-14 14:30:00,28.44,28.47,28.44,28.46,91179.0,26.1475,26.175,26.1475,26.1659,91179.0
2022-09-14 14:35:00,28.46,28.47,28.44,28.46,90810.0,26.1659,26.175,26.1475,26.1659,90810.0
2022-09-14 14:40:00,28.45,28.47,28.44,28.45,79284.0,26.1567,26.175,26.1475,26.1567,79284.0
2022-09-14 14:45:00,28.45,28.46,28.43,28.46,426966.0,26.1567,26.1659,26.1383,26.1659,426966.0
2022-09-14 14:50:00,28.46,28.47,28.43,28.43,174501.0,26.1659,26.175,26.1383,26.1383,174501.0
2022-09-14 14:55:00,28.44,28.45,28.42,28.42,169360.0,26.1475,26.1567,26.1291,26.1291,169360.0
2022-09-14 15:00:00,28.43,28.43,28.39,28.41,299578.0,26.1383,26.1383,26.1015,26.1199,299578.0
2022-09-14 15:05:00,28.42,28.45,28.41,28.44,365903.0,26.1291,26.1567,26.1199,26.1475,365903.0
2022-09-14 15:10:00,28.45,28.45,28.4,28.41,193833.0,26.1567,26.1567,26.1107,26.1199,193833.0
2022-09-14 15:15:00,28.4,28.4,28.36,28.38,231064.0,26.1107,26.1107,26.0739,26.0923,231064.0
2022-09-14 15:20:00,28.38,28.4,28.36,28.39,251894.0,26.0923,26.1107,26.0739,26.1015,251894.0
2022-09-14 15:25:00,28.39,28.39,28.36,28.38,152597.0,26.1015,26.1015,26.0739,26.0923,152597.0
2022-09-14 15:30:00,28.38,28.39,28.35,28.38,373374.0,26.0923,26.1015,26.0647,26.0923,373374.0
2022-09-14 15:35:00,28.37,28.4,28.36,28.4,345350.0,26.0831,26.1107,26.0739,26.1107,345350.0
2022-09-14 15:40:00,28.39,28.44,28.39,28.43,473338.0,26.1015,26.1475,26.1015,26.1383,473338.0
2022-09-14 15:45:00,28.42,28.46,28.42,28.44,530398.0,26.1291,26.1659,26.1291,26.1475,530398.0
2022-09-14 15:50:00,28.44,28.49,28.43,28.49,614939.0,26.1475,26.1934,26.1383,26.1934,614939.0
2022-09-14 15:55:00,28.49,28.53,28.46,28.51,1884944.0,26.1934,26.2302,26.1659,26.2118,1884944.0
2022-09-15 09:30:00,28.43,28.52,28.41,28.52,854839.0,26.1383,26.221,26.1199,26.221,854839.0
2022-09-15 09:35:00,28.51,28.53,28.47,28.52,444936.0,26.2118,26.2302,26.175,26.221,444936.0
2022-09-15 09:40:00,28.51,28.61,28.51,28.61,563011.0,26.2118,26.3038,26.2118,26.3038,563011.0
2022-09-15 09:45:00,28.6,28.63,28.56,28.63,374847.0,26.2946,26.3222,26.2578,26.3222,374847.0
2022-09-15 09:50:00,28.64,28.66,28.61,28.64,226267.0,26.3313,26.3497,26.3038,26.3313,226267.0
2022-09-15 09:55:00,28.63,28.68,28.63,28.64,664868.0,26.3222,26.3681,26.3222,26.3313,664868.0
2022-09-15 10:00:00,28.64,28.66,28.6,28.61,583753.0,26.3313,26.3497,26.2946,26.3038,583753.0
2022-09-15 10:05:00,28.62,28.65,28.61,28.62,180598.0,26.313,26.3405,26.3038,26.313,180598.0
2022-09-15 10:10:00,28.62,28.65,28.6,28.64,249992.0,26.313,26.3405,26.2946,26.3313,249992.0
2022-09-15 10:15:00,28.63,28.72,28.63,28.7,642525.0,26.3222,26.4049,26.3222,26.3865,642525.0
2022-09-15 10:20:00,28.69,28.69,28.61,28.61,168474.0,26.3773,26.3773,26.3038,26.3038,168474.0
2022-09-15 10:25:00,28.62,28.62,28.54,28.54,324269.0,26.313,26.313,26.2394,26.2394,324269.0
2022-09-15 10:30:00,28.54,28.56,28.51,28.55,245198.0,26.2394,26.2578,26.2118,26.2486,245198.0
2022-09-15 10:35:00,28.55,28.59,28.54,28.56,203060.0,26.2486,26.2854,26.2394,26.2578,203060.0
2022-09-15 10:40:00,28.56,28.57,28.54,28.56,258398.0,26.2578,26.267,26.2394,26.2578,258398.0
2022-09-15 10:45:00,28.56,28.57,28.51,28.52,177661.0,26.2578,26.267,26.2118,26.221,177661.0
2022-09-15 10:50:00,28.51,28.52,28.48,28.48,357640.0,26.2118,26.221,26.1842,26.1842,357640.0
2022-09-15 10:55:00,28.48,28.49,28.45,28.48,655270.0,26.1842,26.1934,26.1567,26.1842,655270.0
2022-09-15 11:00:00,28.47,28.51,28.45,28.51,264688.0,26.175,26.2118,26.1567,26.2118,264688.0
2022-09-15 11:05:00,28.5,28.51,28.47,28.48,128216.0,26.2026,26.2118,26.175,26.1842,128216.0
2022-09-15 11:10:00,28.47,28.47,28.44,28.46,223471.0,26.175,26.175,26.1475,26.1659,223471.0
2022-09-15 11:15:00,28.46,28.49,28.42,28.49,345898.0,26.1659,26.1934,26.1291,26.1934,345898.0
2022-09-15 11:20:00,28.49,28.53,28.47,28.51,295328.0,26.1934,26.2302,26.175,26.2118,295328.0
2022-09-15 11:25:00,28.51,28.53,28.5,28.52,165910.0,26.2118,26.2302,26.2026,26.221,165910.0
2022-09-15 11:30:00,28.52,28.55,28.51,28.54,348366.0,26.221,26.2486,26.2118,26.2394,348366.0
2022-09-15 11:35:00,28.54,28.55,28.52,28.54,921090.0,26.2394,26.2486,26.221,26.2394,921090.0
2022-09-15 11:40:00,28.54,28.55,28.53,28.53,136185.0,26.2394,26.2486,26.2302,26.2302,136185.0
2022-09-15 11:45:00,28.54,28.55,28.51,28.52,197483.0,26.2394,26.2486,26.2118,26.221,197483.0
2022-09-15 11:50:00,28.52,28.52,28.47,28.48,87808.0,26.221,26.221,26.175,26.1842,87808.0
2022-09-15 11:55:00,28.48,28.5,28.46,28.49,184310.0,26.1842,26.2026,26.1659,26.1934,184310.0
2022-09-15 12:00:00,28.49,28.51,28.48,28.5,162391.0,26.1934,26.2118,26.1842,26.2026,162391.0
2022-09-15 12:05:00,28.5,28.52,28.48,28.49,354751.0,26.2026,26.221,26.1842,26.1934,354751.0
2022-09-15 12:10:00,28.48,28.49,28.46,28.48,111293.0,26.1842,26.1934,26.1659,26.1842,111293.0
2022-09-15 12:15:00,28.48,28.51,28.47,28.51,172878.0,26.1842,26.2118,26.175,26.2118,172878.0
2022-09-15 12:20:00,28.5,28.51,28.48,28.5,71167.0,26.2026,26.2118,26.1842,26.2026,71167.0
2022-09-15 12:25:00,28.5,28.5,28.45,28.46,274843.0,26.2026,26.2026,26.1567,26.1659,274843.0
2022-09-15 12:30:00,28.46,28.49,28.46,28.49,80207.0,26.1659,26.1934,26.1659,26.1934,80207.0
2022-09-15 12:35:00,28.49,28.51,28.48,28.51,87108.0,26.1934,26.2118,26.1842,26.2118,87108.0
2022-09-15 12:40:00,28.5,28.51,28.49,28.49,27430.0,26.2026,26.2118,26.1934,26.1934,27430.0
2022-09-15 12:45:00,28.49,28.5,28.47,28.49,64560.0,26.1934,26.2026,26.175,26.1934,64560.0
2022-09-15 12:50:00,28.5,28.51,28.49,28.5,33913.0,26.2026,26.2118,26.1934,26.2026,33913.0
2022-09-15 12:55:00,28.5,28.51,28.49,28.51,55741.0,26.2026,26.2118,26.1934,26.2118,55741.0
2022-09-15 13:00:00,28.51,28.56,28.5,28.55,122547.0,26.2118,26.2578,26.2026,26.2486,122547.0
2022-09-15 13:05:00,28.55,28.57,28.53,28.54,45619.0,26.2486,26.267,26.2302,26.2394,45619.0
2022-09-15 13:10:00,28.55,28.56,28.53,28.54,77293.0,26.2486,26.2578,26.2302,26.2394,77293.0
2022-09-15 13:15:00,28.54,28.58,28.54,28.57,97322.0,26.2394,26.2762,26.2394,26.267,97322.0
2022-09-15 13:20:00,28.56,28.58,28.55,28.57,24444.0,26.2578,26.2762,26.2486,26.267,24444.0
2022-09-15 13:25:00,28.57,28.6,28.56,28.59,42195.0,26.267,26.2946,26.2578,26.2854,42195.0
2022-09-15 13:30:00,28.58,28.58,28.55,28.57,83787.0,26.2762,26.2762,26.2486,26.267,83787.0
2022-09-15 13:35:00,28.57,28.57,28.54,28.54,68825.0,26.267,26.267,26.2394,26.2394,68825.0
2022-09-15 13:40:00,28.55,28.55,28.52,28.53,52546.0,26.2486,26.2486,26.221,26.2302,52546.0
2022-09-15 13:45:00,28.53,28.54,28.51,28.51,134789.0,26.2302,26.2394,26.2118,26.2118,134789.0
2022-09-15 13:50:00,28.52,28.52,28.5,28.52,218022.0,26.221,26.221,26.2026,26.221,218022.0
2022-09-15 13:55:00,28.51,28.53,28.51,28.52,22132.0,26.2118,26.2302,26.2118,26.221,22132.0
2022-09-15 14:00:00,28.52,28.52,28.47,28.48,104737.0,26.221,26.221,26.175,26.1842,104737.0
2022-09-15 14:05:00,28.48,28.49,28.47,28.47,27221.0,26.1842,26.1934,26.175,26.175,27221.0
2022-09-15 14:10:00,28.47,28.5,28.47,28.49,128431.0,26.175,26.2026,26.175,26.1934,128431.0
2022-09-15 14:15:00,28.49,28.51,28.47,28.49,137366.0,26.1934,26.2118,26.175,26.1934,137366.0
2022-09-15 14:20:00,28.5,28.5,28.46,28.48,49439.0,26.2026,26.2026,26.1659,26.1842,49439.0
2022-09-15 14:25:00,28.48,28.48,28.47,28.48,140305.0,26.1842,26.1842,26.175,26.1842,140305.0
2022-09-15 14:30:00,28.48,28.5,28.47,28.48,286681.0,26.1842,26.2026,26.175,26.1842,286681.0
2022-09-15 14:35:00,28.48,28.49,28.46,28.48,192297.0,26.1842,26.1934,26.1659,26.1842,192297.0
2022-09-15 14:40:00,28.48,28.48,28.45,28.48,152426.0,26.1842,26.1842,26.1567,26.1842,152426.0
2022-09-15 14:45:00,28.48,28.48,28.44,28.44,65025.0,26.1842,26.1842,26.1475,26.1475,65025.0
2022-09-15 14:50:00,28.45,28.45,28.42,28.44,106217.0,26.1567,26.1567,26.1291,26.1475,106217.0
2022-09-15 14:55:00,28.44,28.44,28.42,28.43,96827.0,26.1475,26.1475,26.1291,26.1383,96827.0
2022-09-15 15:00:00,28.43,28.43,28.4,28.43,344900.0,26.1383,26.1383,26.1107,26.1383,344900.0
2022-09-15 15:05:00,28.43,28.43,28.4,28.41,119692.0,26.1383,26.1383,26.1107,26.1199,119692.0
2022-09-15 15:10:00,28.41,28.41,28.37,28.38,172721.0,26.1199,26.1199,26.0831,26.0923,172721.0
2022-09-15 15:15:00,28.38,28.39,28.35,28.35,166213.0,26.0923,26.1015,26.0647,26.0647,166213.0
2022-09-15 15:20:00,28.36,28.37,28.33,28.36,163482.0,26.0739,26.0831,26.0463,26.0739,163482.0
2022-09-15 15:25:00,28.36,28.36,28.32,28.34,139068.0,26.0739,26.0739,26.0371,26.0555,139068.0
2022-09-15 15:30:00,28.33,28.36,28.32,28.34,148257.0,26.0463,26.0739,26.0371,26.0555,148257.0
2022-09-15 15:35:00,28.34,28.36,28.33,28.36,263881.0,26.0555,26.0739,26.0463,26.0739,263881.0
2022-09-15 15:40:00,28.36,28.39,28.35,28.38,491577.0,26.0739,26.1015,26.0647,26.0923,491577.0
2022-09-15 15:45:00,28.38,28.4,28.37,28.38,393379.0,26.0923,26.1107,26.0831,26.0923,393379.0
2022-09-15 15:50:00,28.38,28.42,28.38,28.41,751872.0,26.0923,26.1291,26.0923,26.1199,751872.0
2022-09-15 15:55:00,28.41,28.43,28.4,28.42,2146566.0,26.1199,26.1383,26.1107,26.1291,2146566.0
2022-09-16 09:30:00,28.12,28.14,28.02,28.03,839157.0,25.8533,25.8716,25.7613,25.7705,839157.0
2022-09-16 09:35:00,28.02,28.07,27.97,28.05,502392.0,25.7613,25.8073,25.7154,25.7889,502392.0
2022-09-16 09:40:00,28.06,28.07,27.98,28.0,334820.0,25.7981,25.8073,25.7245,25.7429,334820.0
2022-09-16 09:45:00,28.0,28.04,27.99,28.02,521602.0,25.7429,25.7797,25.7337,25.7613,521602.0
2022-09-16 09:50:00,28.02,28.08,27.95,27.97,511047.0,25.7613,25.8165,25.697,25.7154,511047.0
2022-09-16 09:55:00,27.96,27.99,27.94,27.97,223417.0,25.7062,25.7337,25.6878,25.7154,223417.0
2022-09-16 10:00:00,27.97,28.03,27.97,28.0,543804.0,25.7154,25.7705,25.7154,25.7429,543804.0
2022-09-16 10:05:00,27.99,28.07,27.99,28.03,313550.0,25.7337,25.8073,25.7337,25.7705,313550.0
2022-09-16 10:10:00,28.03,28.12,28.03,28.09,425213.0,25.7705,25.8533,25.7705,25.8257,425213.0
2022-09-16 10:15:00,28.1,28.13,28.08,28.1,398471.0,25.8349,25.8625,25.8165,25.8349,398471.0
2022-09-16 10:20:00,28.1,28.12,28.06,28.11,132035.0,25.8349,25.8533,25.7981,25.8441,132035.0
2022-09-16 10:25:00,28.11,28.12,28.08,28.09,267367.0,25.8441,25.8533,25.8165,25.8257,267367.0
2022-09-16 10:30:00,28.09,28.12,28.08,28.12,204560.0,25.8257,25.8533,25.8165,25.8533,204560.0
2022-09-16 10:35:00,28.12,28.14,28.07,28.08,201257.0,25.8533,25.8716,25.8073,25.8165,201257.0
2022-09-16 10:40:00,28.09,28.11,28.07,28.08,196570.0,25.8257,25.8441,25.8073,25.8165,196570.0
2022-09-16 10:45:00,28.07,28.1,28.06,28.07,169101.0,25.8073,25.8349,25.7981,25.8073,169101.0
2022-09-16 10:50:00,28.07,28.09,28.05,28.05,167126.0,25.8073,25.8257,25.7889,25.7889,167126.0
2022-09-16 10:55:00,28.05,28.07,28.01,28.01,183829.0,25.7889,25.8073,25.7521,25.7521,183829.0
2022-09-16 11:00:00,28.01,28.04,27.97,28.0,465708.0,25.7521,25.7797,25.7154,25.7429,465708.0
2022-09-16 11:05:00,27.99,28.04,27.99,28.02,256862.0,25.7337,25.7797,25.7337,25.7613,256862.0
2022-09-16 11:10:00,28.01,28.02,27.99,28.0,142423.0,25.7521,25.7613,25.7337,25.7429,142423.0
2022-09-16 11:15:00,27.99,28.05,27.99,28.02,177750.0,25.7337,25.7889,25.7337,25.7613,177750.0
2022-09-16 11:20:00,28.02,28.02,27.99,27.99,81580.0,25.7613,25.7613,25.7337,25.7337,81580.0
2022-09-16 11:25:00,27.98,28.02,27.98,28.0,211318.0,25.7245,25.7613,25.7245,25.7429,211318.0
2022-09-16 11:30:00,27.99,28.01,27.98,27.99,531501.0,25.7337,25.7521,25.7245,25.7337,531501.0
2022-09-16 11:35:00,27.99,28.0,27.94,27.95,176312.0,25.7337,25.7429,25.6878,25.697,176312.0
2022-09-16 11:40:00,27.94,27.96,27.93,27.95,154068.0,25.6878,25.7062,25.6786,25.697,154068.0
2022-09-16 11:45:00,27.95,27.97,27.94,27.96,61520.0,25.697,25.7154,25.6878,25.7062,61520.0
2022-09-16 11:50:00,27.97,27.98,27.94,27.96,240309.0,25.7154,25.7245,25.6878,25.7062,240309.0
2022-09-16 11:55:00,27.96,28.0,27.96,27.99,365545.0,25.7062,25.7429,25.7062,25.7337,365545.0
2022-09-16 12:00:00,28.0,28.0,27.97,28.0,189891.0,25.7429,25.7429,25.7154,25.7429,189891.0
2022-09-16 12:05:00,28.0,28.01,27.98,27.99,73555.0,25.7429,25.7521,25.7245,25.7337,73555.0
2022-09-16 12:10:00,27.99,28.0,27.97,27.98,52704.0,25.7337,25.7429,25.7154,25.7245,52704.0
2022-09-16 12:15:00,27.98,27.99,27.95,27.98,55045.0,25.7245,25.7337,25.697,25.7245,55045.0
2022-09-16 12:20:00,27.98,27.98,27.93,27.94,139832.0,25.7245,25.7245,25.6786,25.6878,139832.0
2022-09-16 12:25:00,27.94,27.95,27.91,27.92,116156.0,25.6878,25.697,25.6602,25.6694,116156.0
2022-09-16 12:30:00,27.92,27.93,27.9,27.91,97207.0,25.6694,25.6786,25.651,25.6602,97207.0
2022-09-16 12:35:00,27.92,27.94,27.91,27.93,206573.0,25.6694,25.6878,25.6602,25.6786,206573.0
2022-09-16 12:40:00,27.92,27.96,27.92,27.96,77261.0,25.6694,25.7062,25.6694,25.7062,77261.0
2022-09-16 12:45:00,27.96,27.96,27.93,27.96,126470.0,25.7062,25.7062,25.6786,25.7062,126470.0
2022-09-16 12:50:00,27.95,27.95,27.93,27.93,116581.0,25.697,25.697,25.6786,25.6786,116581.0
2022-09-16 12:55:00,27.93,27.95,27.92,27.94,161422.0,25.6786,25.697,25.6694,25.6878,161422.0
2022-09-16 13:00:00,27.95,27.95,27.9,27.91,171462.0,25.697,25.697,25.651,25.6602,171462.0
2022-09-16 13:05:00,27.91,27.91,27.86,27.87,182718.0,25.6602,25.6602,25.6142,25.6234,182718.0
2022-09-16 13:10:00,27.88,27.9,27.87,27.89,133091.0,25.6326,25.651,25.6234,25.6418,133091.0
2022-09-16 13:15:00,27.89,27.89,27.87,27.87,159764.0,25.6418,25.6418,25.6234,25.6234,159764.0
2022-09-16 13:20:00,27.88,27.88,27.86,27.87,132338.0,25.6326,25.6326,25.6142,25.6234,132338.0
2022-09-16 13:25:00,27.87,27.88,27.86,27.88,93255.0,25.6234,25.6326,25.6142,25.6326,93255.0
2022-09-16 13:30:00,27.88,27.92,27.87,27.89,148904.0,25.6326,25.6694,25.6234,25.6418,148904.0
2022-09-16 13:35:00,27.89,27.93,27.88,27.92,308705.0,25.6418,25.6786,25.6326,25.6694,308705.0
2022-09-16 13:40:00,27.92,27.93,27.89,27.91,158035.0,25.6694,25.6786,25.6418,25.6602,158035.0
2022-09-16 13:45:00,27.91,27.91,27.87,27.88,53202.0,25.6602,25.6602,25.6234,25.6326,53202.0
2022-09-16 13:50:00,27.88,27.88,27.86,27.88,60028.0,25.6326,25.6326,25.6142,25.6326,60028.0
2022-09-16 13:55:00,27.87,27.9,27.86,27.89,163998.0,25.6234,25.651,25.6142,25.6418,163998.0
2022-09-16 14:00:00,27.89,27.91,27.89,27.91,141442.0,25.6418,25.6602,25.6418,25.6602,141442.0
2022-09-16 14:05:00,27.91,27.91,27.89,27.9,97672.0,25.6602,25.6602,25.6418,25.651,97672.0
2022-09-16 14:10:00,27.89,27.91,27.88,27.89,100187.0,25.6418,25.6602,25.6326,25.6418,100187.0
2022-09-16 14:15:00,27.9,27.91,27.88,27.89,117675.0,25.651,25.6602,25.6326,25.6418,117675.0
2022-09-16 14:20:00,27.89,27.91,27.88,27.9,178446.0,25.6418,25.6602,25.6326,25.651,178446.0
2022-09-16 14:25:00,27.91,27.95,27.9,27.93,175440.0,25.6602,25.697,25.651,25.6786,175440.0
2022-09-16 14:30:00,27.93,27.93,27.9,27.93,96088.0,25.6786,25.6786,25.651,25.6786,96088.0
2022-09-16 14:35:00,27.93,27.94,27.9,27.9,100248.0,25.6786,25.6878,25.651,25.651,100248.0
2022-09-16 14:40:00,27.9,27.91,27.88,27.89,319845.0,25.651,25.6602,25.6326,25.6418,319845.0
2022-09-16 14:45:00,27.89,27.93,27.89,27.93,119870.0,25.6418,25.6786,25.6418,25.6786,119870.0
2022-09-16 14:50:00,27.93,27.94,27.9,27.94,304492.0,25.6786,25.6878,25.651,25.6878,304492.0
2022-09-16 14:55:00,27.94,27.95,27.92,27.93,124886.0,25.6878,25.697,25.6694,25.6786,124886.0
2022-09-16 15:00:00,27.93,27.94,27.91,27.93,199595.0,25.6786,25.6878,25.6602,25.6786,199595.0
2022-09-16 15:05:00,27.94,27.96,27.93,27.95,156298.0,25.6878,25.7062,25.6786,25.697,156298.0
2022-09-16 15:10:00,27.95,27.95,27.91,27.92,147428.0,25.697,25.697,25.6602,25.6694,147428.0
2022-09-16 15:15:00,27.92,27.94,27.9,27.91,214208.0,25.6694,25.6878,25.651,25.6602,214208.0
2022-09-16 15:20:00,27.92,27.95,27.91,27.94,156749.0,25.6694,25.697,25.6602,25.6878,156749.0
2022-09-16 15:25:00,27.94,27.94,27.9,27.91,225354.0,25.6878,25.6878,25.651,25.6602,225354.0
2022-09-16 15:30:00,27.91,27.91,27.88,27.91,263798.0,25.6602,25.6602,25.6326,25.6602,263798.0
2022-09-16 15:35:00,27.9,27.95,27.89,27.95,373961.0,25.651,25.697,25.6418,25.697,373961.0
2022-09-16 15:40:00,27.95,27.98,27.94,27.98,551757.0,25.697,25.7245,25.6878,25.7245,551757.0
2022-09-16 15:45:00,27.98,27.98,27.92,27.93,797340.0,25.7245,25.7245,25.6694,25.6786,797340.0
2022-09-16 15:50:00,27.93,27.95,27.91,27.94,1012098.0,25.6786,25.697,25.6602,25.6878,1012098.0
2022-09-16 15:55:00,27.94,27.98,27.93,27.97,3253957.0,25.6878,25.7245,25.6786,25.7154,3253957.0
2022-09-19 09:30:00,27.76,27.86,27.74,27.86,440628.0,25.5223,25.6142,25.5039,25.6142,440628.0
2022-09-19 09:35:00,27.86,27.91,27.83,27.91,405425.0,25.6142,25.6602,25.5866,25.6602,405425.0
2022-09-19 09:40:00,27.91,27.96,27.89,27.94,664741.0,25.6602,25.7062,25.6418,25.6878,664741.0
2022-09-19 09:45:00,27.94,27.95,27.86,27.86,1163900.0,25.6878,25.697,25.6142,25.6142,1163900.0
2022-09-19 09:50:00,27.87,27.92,27.86,27.92,350077.0,25.6234,25.6694,25.6142,25.6694,350077.0
2022-09-19 09:55:00,27.92,27.92,27.85,27.87,354722.0,25.6694,25.6694,25.605,25.6234,354722.0
2022-09-19 10:00:00,27.87,27.87,27.79,27.83,268381.0,25.6234,25.6234,25.5499,25.5866,268381.0
2022-09-19 10:05:00,27.83,27.85,27.8,27.82,498821.0,25.5866,25.605,25.5591,25.5774,498821.0
2022-09-19 10:10:00,27.83,27.89,27.82,27.86,377426.0,25.5866,25.6418,25.5774,25.6142,377426.0
2022-09-19 10:15:00,27.86,27.87,27.82,27.83,243062.0,25.6142,25.6234,25.5774,25.5866,243062.0
2022-09-19 10:20:00,27.83,27.85,27.81,27.84,190644.0,25.5866,25.605,25.5683,25.5958,190644.0
2022-09-19 10:25:00,27.85,27.87,27.84,27.86,228373.0,25.605,25.6234,25.5958,25.6142,228373.0
2022-09-19 10:30:00,27.85,27.86,27.82,27.85,198417.0,25.605,25.6142,25.5774,25.605,198417.0
2022-09-19 10:35:00,27.85,27.9,27.84,27.89,309704.0,25.605,25.651,25.5958,25.6418,309704.0
2022-09-19 10:40:00,27.9,27.94,27.9,27.94,218406.0,25.651,25.6878,25.651,25.6878,218406.0
2022-09-19 10:45:00,27.93,27.96,27.92,27.94,159907.0,25.6786,25.7062,25.6694,25.6878,159907.0
2022-09-19 10:50:00,27.93,27.95,27.91,27.92,488411.0,25.6786,25.697,25.6602,25.6694,488411.0
2022-09-19 10:55:00,27.92,27.94,27.9,27.93,154960.0,25.6694,25.6878,25.651,25.6786,154960.0
2022-09-19 11:00:00,27.93,27.96,27.92,27.94,265333.0,25.6786,25.7062,25.6694,25.6878,265333.0
2022-09-19 11:05:00,27.94,27.97,27.93,27.94,123291.0,25.6878,25.7154,25.6786,25.6878,123291.0
2022-09-19 11:10:00,27.95,27.96,27.93,27.95,226751.0,25.697,25.7062,25.6786,25.697,226751.0
2022-09-19 11:15:00,27.96,27.98,27.95,27.96,194129.0,25.7062,25.7245,25.697,25.7062,194129.0
2022-09-19 11:20:00,27.96,27.96,27.91,27.93,277627.0,25.7062,25.7062,25.6602,25.6786,277627.0
2022-09-19 11:25:00,27.92,27.94,27.89,27.89,199569.0,25.6694,25.6878,25.6418,25.6418,199569.0
2022-09-19 11:30:00,27.89,27.91,27.86,27.89,354510.0,25.6418,25.6602,25.6142,25.6418,354510.0
2022-09-19 11:35:00,27.89,27.89,27.85,27.87,181713.0,25.6418,25.6418,25.605,25.6234,181713.0
2022-09-19 11:40:00,27.87,27.91,27.86,27.9,261393.0,25.6234,25.6602,25.6142,25.651,261393.0
2022-09-19 11:45:00,27.9,27.92,27.89,27.92,78972.0,25.651,25.6694,25.6418,25.6694,78972.0
2022-09-19 11:50:00,27.92,27.93,27.9,27.91,42387.0,25.6694,25.6786,25.651,25.6602,42387.0
2022-09-19 11:55:00,27.92,27.93,27.88,27.89,165164.0,25.6694,25.6786,25.6326,25.6418,165164.0
2022-09-19 12:00:00,27.89,27.92,27.89,27.9,452968.0,25.6418,25.6694,25.6418,25.651,452968.0
2022-09-19 12:05:00,27.9,27.92,27.88,27.92,243316.0,25.651,25.6694,25.6326,25.6694,243316.0
2022-09-19 12:10:00,27.92,27.93,27.9,27.91,146027.0,25.6694,25.6786,25.651,25.6602,146027.0
2022-09-19 12:15:00,27.91,27.93,27.89,27.91,207116.0,25.6602,25.6786,25.6418,25.6602,207116.0
2022-09-19 12:20:00,27.92,27.93,27.89,27.92,195010.0,25.6694,25.6786,25.6418,25.6694,195010.0
2022-09-19 12:25:00,27.92,27.92,27.89,27.91,107493.0,25.6694,25.6694,25.6418,25.6602,107493.0
2022-09-19 12:30:00,27.91,27.94,27.91,27.94,246081.0,25.6602,25.6878,25.6602,25.6878,246081.0
2022-09-19 12:35:00,27.93,27.96,27.93,27.95,175580.0,25.6786,25.7062,25.6786,25.697,175580.0
2022-09-19 12:40:00,27.95,27.95,27.92,27.95,106905.0,25.697,25.697,25.6694,25.697,106905.0
2022-09-19 12:45:00,27.95,27.95,27.93,27.94,23537.0,25.697,25.697,25.6786,25.6878,23537.0
2022-09-19 12:50:00,27.94,27.97,27.94,27.96,91915.0,25.6878,25.7154,25.6878,25.7062,91915.0
2022-09-19 12:55:00,27.96,27.98,27.96,27.97,58021.0,25.7062,25.7245,25.7062,25.7154,58021.0
2022-09-19 13:00:00,27.97,27.98,27.96,27.96,189960.0,25.7154,25.7245,25.7062,25.7062,189960.0
2022-09-19 13:05:00,27.95,27.96,27.94,27.95,211484.0,25.697,25.7062,25.6878,25.697,211484.0
2022-09-19 13:10:00,27.95,27.96,27.93,27.94,98545.0,25.697,25.7062,25.6786,25.6878,98545.0
2022-09-19 13:15:00,27.93,27.96,27.92,27.96,85420.0,25.6786,25.7062,25.6694,25.7062,85420.0
2022-09-19 13:20:00,27.96,27.98,27.95,27.97,106313.0,25.7062,25.7245,25.697,25.7154,106313.0
2022-09-19 13:25:00,27.98,27.98,27.97,27.98,28269.0,25.7245,25.7245,25.7154,25.7245,28269.0
2022-09-19 13:30:00,27.98,27.98,27.95,27.97,45659.0,25.7245,25.7245,25.697,25.7154,45659.0
2022-09-19 13:35:00,27.96,27.97,27.95,27.96,100714.0,25.7062,25.7154,25.697,25.7062,100714.0
2022-09-19 13:40:00,27.96,27.98,27.95,27.97,43094.0,25.7062,25.7245,25.697,25.7154,43094.0
2022-09-19 13:45:00,27.97,27.99,27.97,27.99,16864.0,25.7154,25.7337,25.7154,25.7337,16864.0
2022-09-19 13:50:00,27.99,27.99,27.96,27.96,34255.0,25.7337,25.7337,25.7062,25.7062,34255.0
2022-09-19 13:55:00,27.97,27.98,27.96,27.96,98152.0,25.7154,25.7245,25.7062,25.7062,98152.0
2022-09-19 14:00:00,27.96,27.98,27.96,27.97,41536.0,25.7062,25.7245,25.7062,25.7154,41536.0
2022-09-19 14:05:00,27.97,27.98,27.96,27.98,28265.0,25.7154,25.7245,25.7062,25.7245,28265.0
2022-09-19 14:10:00,27.98,27.98,27.96,27.96,48129.0,25.7245,25.7245,25.7062,25.7062,48129.0
2022-09-19 14:15:00,27.96,27.98,27.95,27.96,87935.0,25.7062,25.7245,25.697,25.7062,87935.0
2022-09-19 14:20:00,27.96,27.96,27.94,27.94,60847.0,25.7062,25.7062,25.6878,25.6878,60847.0
2022-09-19 14:25:00,27.94,27.98,27.94,27.98,82582.0,25.6878,25.7245,25.6878,25.7245,82582.0
2022-09-19 14:30:00,27.98,27.99,27.98,27.99,55973.0,25.7245,25.7337,25.7245,25.7337,55973.0
2022-09-19 14:35:00,27.99,28.01,27.98,28.01,56411.0,25.7337,25.7521,25.7245,25.7521,56411.0
2022-09-19 14:40:00,28.0,28.01,27.98,27.99,56051.0,25.7429,25.7521,25.7245,25.7337,56051.0
2022-09-19 14:45:00,27.99,28.0,27.98,27.99,92871.0,25.7337,25.7429,25.7245,25.7337,92871.0
2022-09-19 14:50:00,27.99,28.01,27.99,28.01,77956.0,25.7337,25.7521,25.7337,25.7521,77956.0
2022-09-19 14:55:00,28.01,28.02,28.0,28.01,129198.0,25.7521,25.7613,25.7429,25.7521,129198.0
2022-09-19 15:00:00,28.01,28.04,28.01,28.04,119578.0,25.7521,25.7797,25.7521,25.7797,119578.0
2022-09-19 15:05:00,28.04,28.05,28.02,28.05,104425.0,25.7797,25.7889,25.7613,25.7889,104425.0
2022-09-19 15:10:00,28.05,28.08,28.04,28.04,267917.0,25.7889,25.8165,25.7797,25.7797,267917.0
2022-09-19 15:15:00,28.05,28.05,28.04,28.05,58393.0,25.7889,25.7889,25.7797,25.7889,58393.0
2022-09-19 15:20:00,28.05,28.06,28.03,28.05,220485.0,25.7889,25.7981,25.7705,25.7889,220485.0
2022-09-19 15:25:00,28.05,28.07,28.05,28.05,98752.0,25.7889,25.8073,25.7889,25.7889,98752.0
2022-09-19 15:30:00,28.05,28.07,28.05,28.07,95838.0,25.7889,25.8073,25.7889,25.8073,95838.0
2022-09-19 15:35:00,28.07,28.08,28.06,28.07,128006.0,25.8073,25.8165,25.7981,25.8073,128006.0
2022-09-19 15:40:00,28.08,28.08,28.06,28.06,264292.0,25.8165,25.8165,25.7981,25.7981,264292.0
2022-09-19 15:45:00,28.07,28.07,28.05,28.06,245474.0,25.8073,25.8073,25.7889,25.7981,245474.0
2022-09-19 15:50:00,28.06,28.07,28.04,28.06,652234.0,25.7981,25.8073,25.7797,25.7981,652234.0
2022-09-19 15:55:00,28.06,28.09,28.05,28.08,734316.0,25.7981,25.8257,25.7889,25.8165,734316.0
2022-09-20 09:30:00,27.96,28.08,27.95,28.07,520169.0,25.7062,25.8165,25.697,25.8073,520169.0
2022-09-20 09:35:00,28.07,28.09,27.98,28.03,450538.0,25.8073,25.8257,25.7245,25.7705,450538.0
2022-09-20 09:40:00,28.03,28.03,27.93,27.95,701880.0,25.7705,25.7705,25.6786,25.697,701880.0
2022-09-20 09:45:00,27.95,28.01,27.94,27.97,280206.0,25.697,25.7521,25.6878,25.7154,280206.0
2022-09-20 09:50:00,27.97,28.01,27.95,28.01,466495.0,25.7154,25.7521,25.697,25.7521,466495.0
2022-09-20 09:55:00,28.01,28.04,27.98,28.01,1232768.0,25.7521,25.7797,25.7245,25.7521,1232768.0
2022-09-20 10:00:00,28.01,28.03,27.97,27.99,323201.0,25.7521,25.7705,25.7154,25.7337,323201.0
2022-09-20 10:05:00,28.0,28.08,28.0,28.06,384924.0,25.7429,25.8165,25.7429,25.7981,384924.0
2022-09-20 10:10:00,28.06,28.09,28.0,28.04,378376.0,25.7981,25.8257,25.7429,25.7797,378376.0
2022-09-20 10:15:00,28.04,28.08,28.02,28.05,314783.0,25.7797,25.8165,25.7613,25.7889,314783.0
2022-09-20 10:20:00,28.05,28.08,28.04,28.04,389109.0,25.7889,25.8165,25.7797,25.7797,389109.0
2022-09-20 10:25:00,28.05,28.09,28.03,28.08,118421.0,25.7889,25.8257,25.7705,25.8165,118421.0
2022-09-20 10:30:00,28.08,28.09,28.05,28.05,271575.0,25.8165,25.8257,25.7889,25.7889,271575.0
2022-09-20 10:35:00,28.05,28.07,28.02,28.04,185996.0,25.7889,25.8073,25.7613,25.7797,185996.0
2022-09-20 10:40:00,28.03,28.08,28.03,28.08,114986.0,25.7705,25.8165,25.7705,25.8165,114986.0
2022-09-20 10:45:00,28.07,28.07,28.03,28.05,890257.0,25.8073,25.8073,25.7705,25.7889,890257.0
2022-09-20 10:50:00,28.05,28.08,28.04,28.05,444372.0,25.7889,25.8165,25.7797,25.7889,444372.0
2022-09-20 10:55:00,28.05,28.06,28.04,28.06,93061.0,25.7889,25.7981,25.7797,25.7981,93061.0
2022-09-20 11:00:00,28.05,28.07,28.03,28.04,204374.0,25.7889,25.8073,25.7705,25.7797,204374.0
2022-09-20 11:05:00,28.05,28.08,28.03,28.07,212187.0,25.7889,25.8165,25.7705,25.8073,212187.0
2022-09-20 11:10:00,28.08,28.11,28.07,28.08,513210.0,25.8165,25.8441,25.8073,25.8165,513210.0
2022-09-20 11:15:00,28.08,28.09,28.06,28.07,107525.0,25.8165,25.8257,25.7981,25.8073,107525.0
2022-09-20 11:20:00,28.07,28.08,28.05,28.05,97849.0,25.8073,25.8165,25.7889,25.7889,97849.0
2022-09-20 11:25:00,28.05,28.07,28.05,28.07,91840.0,25.7889,25.8073,25.7889,25.8073,91840.0
2022-09-20 11:30:00,28.07,28.07,28.04,28.07,197100.0,25.8073,25.8073,25.7797,25.8073,197100.0
2022-09-20 11:35:00,28.06,28.06,28.02,28.04,158278.0,25.7981,25.7981,25.7613,25.7797,158278.0
2022-09-20 11:40:00,28.04,28.05,28.01,28.03,99759.0,25.7797,25.7889,25.7521,25.7705,99759.0
2022-09-20 11:45:00,28.03,28.04,28.02,28.03,41746.0,25.7705,25.7797,25.7613,25.7705,41746.0
2022-09-20 11:50:00,28.03,28.05,28.02,28.04,110144.0,25.7705,25.7889,25.7613,25.7797,110144.0
2022-09-20 11:55:00,28.05,28.06,28.04,28.05,96095.0,25.7889,25.7981,25.7797,25.7889,96095.0
2022-09-20 12:00:00,28.05,28.07,28.04,28.05,149379.0,25.7889,25.8073,25.7797,25.7889,149379.0
2022-09-20 12:05:00,28.04,28.06,28.04,28.05,139286.0,25.7797,25.7981,25.7797,25.7889,139286.0
2022-09-20 12:10:00,28.05,28.06,28.03,28.06,81941.0,25.7889,25.7981,25.7705,25.7981,81941.0
2022-09-20 12:15:00,28.05,28.06,28.03,28.04,111997.0,25.7889,25.7981,25.7705,25.7797,111997.0
2022-09-20 12:20:00,28.04,28.06,28.03,28.05,704739.0,25.7797,25.7981,25.7705,25.7889,704739.0
2022-09-20 12:25:00,28.05,28.05,28.02,28.03,415386.0,25.7889,25.7889,25.7613,25.7705,415386.0
2022-09-20 12:30:00,28.02,28.03,28.0,28.02,192396.0,25.7613,25.7705,25.7429,25.7613,192396.0
2022-09-20 12:35:00,28.02,28.03,28.0,28.02,252997.0,25.7613,25.7705,25.7429,25.7613,252997.0
2022-09-20 12:40:00,28.02,28.02,28.0,28.02,451734.0,25.7613,25.7613,25.7429,25.7613,451734.0
2022-09-20 12:45:00,28.02,28.02,27.98,28.0,457200.0,25.7613,25.7613,25.7245,25.7429,457200.0
2022-09-20 12:50:00,28.0,28.01,27.98,28.01,352103.0,25.7429,25.7521,25.7245,25.7521,352103.0
2022-09-20 12:55:00,28.01,28.01,27.99,27.99,343439.0,25.7521,25.7521,25.7337,25.7337,343439.0
2022-09-20 13:00:00,28.0,28.01,27.98,27.98,114231.0,25.7429,25.7521,25.7245,25.7245,114231.0
2022-09-20 13:05:00,27.98,27.99,27.96,27.96,132809.0,25.7245,25.7337,25.7062,25.7062,132809.0
2022-09-20 13:10:00,27.96,27.97,27.93,27.93,121040.0,25.7062,25.7154,25.6786,25.6786,121040.0
2022-09-20 13:15:00,27.94,27.94,27.9,27.92,424756.0,25.6878,25.6878,25.651,25.6694,424756.0
2022-09-20 13:20:00,27.92,27.93,27.9,27.93,92981.0,25.6694,25.6786,25.651,25.6786,92981.0
2022-09-20 13:25:00,27.92,27.93,27.89,27.89,83124.0,25.6694,25.6786,25.6418,25.6418,83124.0
2022-09-20 13:30:00,27.89,27.9,27.85,27.86,189933.0,25.6418,25.651,25.605,25.6142,189933.0
2022-09-20 13:35:00,27.86,27.87,27.85,27.86,154822.0,25.6142,25.6234,25.605,25.6142,154822.0
2022-09-20 13:40:00,27.86,27.88,27.85,27.87,71630.0,25.6142,25.6326,25.605,25.6234,71630.0
2022-09-20 13:45:00,27.88,27.89,27.85,27.85,101393.0,25.6326,25.6418,25.605,25.605,101393.0
2022-09-20 13:50:00,27.86,27.86,27.83,27.84,157679.0,25.6142,25.6142,25.5866,25.5958,157679.0
2022-09-20 13:55:00,27.84,27.85,27.8,27.82,165047.0,25.5958,25.605,25.5591,25.5774,165047.0
2022-09-20 14:00:00,27.81,27.84,27.81,27.83,213888.0,25.5683,25.5958,25.5683,25.5866,213888.0
2022-09-20 14:05:00,27.83,27.84,27.81,27.83,133615.0,25.5866,25.5958,25.5683,25.5866,133615.0
2022-09-20 14:10:00,27.83,27.83,27.8,27.81,74806.0,25.5866,25.5866,25.5591,25.5683,74806.0
2022-09-20 14:15:00,27.81,27.81,27.78,27.81,53683.0,25.5683,25.5683,25.5407,25.5683,53683.0
2022-09-20 14:20:00,27.81,27.84,27.8,27.83,105228.0,25.5683,25.5958,25.5591,25.5866,105228.0
2022-09-20 14:25:00,27.84,27.85,27.82,27.84,62843.0,25.5958,25.605,25.5774,25.5958,62843.0
2022-09-20 14:30:00,27.84,27.84,27.8,27.8,81870.0,25.5958,25.5958,25.5591,25.5591,81870.0
2022-09-20 14:35:00,27.8,27.82,27.8,27.81,73354.0,25.5591,25.5774,25.5591,25.5683,73354.0
2022-09-20 14:40:00,27.81,27.82,27.78,27.8,160235.0,25.5683,25.5774,25.5407,25.5591,160235.0
2022-09-20 14:45:00,27.8,27.87,27.8,27.85,141887.0,25.5591,25.6234,25.5591,25.605,141887.0
2022-09-20 14:50:00,27.85,27.87,27.82,27.83,55433.0,25.605,25.6234,25.5774,25.5866,55433.0
2022-09-20 14:55:00,27.82,27.88,27.82,27.87,108408.0,25.5774,25.6326,25.5774,25.6234,108408.0
2022-09-20 15:00:00,27.87,27.9,27.86,27.88,75842.0,25.6234,25.651,25.6142,25.6326,75842.0
2022-09-20 15:05:00,27.88,27.88,27.85,27.87,42022.0,25.6326,25.6326,25.605,25.6234,42022.0
2022-09-20 15:10:00,27.87,27.9,27.86,27.89,78411.0,25.6234,25.651,25.6142,25.6418,78411.0
2022-09-20 15:15:00,27.89,27.92,27.89,27.92,88549.0,25.6418,25.6694,25.6418,25.6694,88549.0
2022-09-20 15:20:00,27.92,27.94,27.91,27.93,70071.0,25.6694,25.6878,25.6602,25.6786,70071.0
2022-09-20 15:25:00,27.92,27.94,27.91,27.92,163120.0,25.6694,25.6878,25.6602,25.6694,163120.0
2022-09-20 15:30:00,27.92,27.94,27.89,27.94,263605.0,25.6694,25.6878,25.6418,25.6878,263605.0
2022-09-20 15:35:00,27.93,27.94,27.92,27.94,165925.0,25.6786,25.6878,25.6694,25.6878,165925.0
2022-09-20 15:40:00,27.94,27.95,27.92,27.93,187996.0,25.6878,25.697,25.6694,25.6786,187996.0
2022-09-20 15:45:00,27.93,27.96,27.91,27.92,499256.0,25.6786,25.7062,25.6602,25.6694,499256.0
2022-09-20 15:50:00,27.92,27.93,27.87,27.89,545389.0,25.6694,25.6786,25.6234,25.6418,545389.0
2022-09-20 15:55:00,27.89,27.89,27.87,27.87,1500785.0,25.6418,25.6418,25.6234,25.6234,1500785.0
2022-09-21 09:30:00,27.56,27.59,27.37,27.39,1196901.0,25.3384,25.366,25.1637,25.1821,1196901.0
2022-09-21 09:35:00,27.39,27.41,27.34,27.36,494474.0,25.1821,25.2005,25.1361,25.1545,494474.0
2022-09-21 09:40:00,27.37,27.45,27.32,27.33,525491.0,25.1637,25.2373,25.1177,25.1269,525491.0
2022-09-21 09:45:00,27.33,27.43,27.32,27.42,457428.0,25.1269,25.2189,25.1177,25.2097,457428.0
2022-09-21 09:50:00,27.43,27.44,27.37,27.37,366939.0,25.2189,25.2281,25.1637,25.1637,366939.0
2022-09-21 09:55:00,27.38,27.39,27.35,27.36,202578.0,25.1729,25.1821,25.1453,25.1545,202578.0
2022-09-21 10:00:00,27.36,27.37,27.31,27.37,1014459.0,25.1545,25.1637,25.1086,25.1637,1014459.0
2022-09-21 10:05:00,27.37,27.39,27.31,27.39,589398.0,25.1637,25.1821,25.1086,25.1821,589398.0
2022-09-21 10:10:00,27.39,27.41,27.36,27.38,210808.0,25.1821,25.2005,25.1545,25.1729,210808.0
2022-09-21 10:15:00,27.38,27.38,27.34,27.36,732293.0,25.1729,25.1729,25.1361,25.1545,732293.0
2022-09-21 10:20:00,27.37,27.39,27.35,27.38,225851.0,25.1637,25.1821,25.1453,25.1729,225851.0
2022-09-21 10:25:00,27.37,27.42,27.35,27.42,526883.0,25.1637,25.2097,25.1453,25.2097,526883.0
2022-09-21 10:30:00,27.42,27.42,27.37,27.4,167954.0,25.2097,25.2097,25.1637,25.1913,167954.0
2022-09-21 10:35:00,27.41,27.42,27.38,27.39,162250.0,25.2005,25.2097,25.1729,25.1821,162250.0
2022-09-21 10:40:00,27.39,27.4,27.36,27.37,136425.0,25.1821,25.1913,25.1545,25.1637,136425.0
2022-09-21 10:45:00,27.37,27.38,27.31,27.34,121174.0,25.1637,25.1729,25.1086,25.1361,121174.0
2022-09-21 10:50:00,27.34,27.36,27.33,27.36,90744.0,25.1361,25.1545,25.1269,25.1545,90744.0
2022-09-21 10:55:00,27.35,27.36,27.33,27.35,133954.0,25.1453,25.1545,25.1269,25.1453,133954.0
2022-09-21 11:00:00,27.35,27.36,27.32,27.34,140570.0,25.1453,25.1545,25.1177,25.1361,140570.0
2022-09-21 11:05:00,27.34,27.36,27.33,27.35,175499.0,25.1361,25.1545,25.1269,25.1453,175499.0
2022-09-21 11:10:00,27.35,27.37,27.33,27.37,118588.0,25.1453,25.1637,25.1269,25.1637,118588.0
2022-09-21 11:15:00,27.36,27.38,27.35,27.38,170023.0,25.1545,25.1729,25.1453,25.1729,170023.0
2022-09-21 11:20:00,27.38,27.39,27.36,27.39,235707.0,25.1729,25.1821,25.1545,25.1821,235707.0
2022-09-21 11:25:00,27.38,27.43,27.38,27.43,438209.0,25.1729,25.2189,25.1729,25.2189,438209.0
2022-09-21 11:30:00,27.43,27.45,27.41,27.44,664738.0,25.2189,25.2373,25.2005,25.2281,664738.0
2022-09-21 11:35:00,27.44,27.44,27.42,27.44,129339.0,25.2281,25.2281,25.2097,25.2281,129339.0
2022-09-21 11:40:00,27.44,27.44,27.41,27.43,297341.0,25.2281,25.2281,25.2005,25.2189,297341.0
2022-09-21 11:45:00,27.43,27.43,27.4,27.41,195316.0,25.2189,25.2189,25.1913,25.2005,195316.0
2022-09-21 11:50:00,27.41,27.42,27.4,27.41,372606.0,25.2005,25.2097,25.1913,25.2005,372606.0
2022-09-21 11:55:00,27.41,27.41,27.38,27.4,453598.0,25.2005,25.2005,25.1729,25.1913,453598.0
2022-09-21 12:00:00,27.4,27.4,27.37,27.38,148885.0,25.1913,25.1913,25.1637,25.1729,148885.0
2022-09-21 12:05:00,27.38,27.39,27.36,27.38,120644.0,25.1729,25.1821,25.1545,25.1729,120644.0
2022-09-21 12:10:00,27.38,27.39,27.37,27.37,96505.0,25.1729,25.1821,25.1637,25.1637,96505.0
2022-09-21 12:15:00,27.37,27.38,27.35,27.37,100896.0,25.1637,25.1729,25.1453,25.1637,100896.0
2022-09-21 12:20:00,27.37,27.39,27.36,27.38,135838.0,25.1637,25.1821,25.1545,25.1729,135838.0
2022-09-21 12:25:00,27.38,27.39,27.36,27.38,94470.0,25.1729,25.1821,25.1545,25.1729,94470.0
2022-09-21 12:30:00,27.38,27.39,27.36,27.39,105326.0,25.1729,25.1821,25.1545,25.1821,105326.0
2022-09-21 12:35:00,27.38,27.39,27.36,27.37,398805.0,25.1729,25.1821,25.1545,25.1637,398805.0
2022-09-21 12:40:00,27.37,27.37,27.34,27.35,153890.0,25.1637,25.1637,25.1361,25.1453,153890.0
2022-09-21 12:45:00,27.35,27.35,27.32,27.34,113198.0,25.1453,25.1453,25.1177,25.1361,113198.0
2022-09-21 12:50:00,27.34,27.34,27.29,27.3,83069.0,25.1361,25.1361,25.0902,25.0994,83069.0
2022-09-21 12:55:00,27.3,27.31,27.28,27.29,217106.0,25.0994,25.1086,25.081,25.0902,217106.0
2022-09-21 13:00:00,27.3,27.3,27.28,27.29,133799.0,25.0994,25.0994,25.081,25.0902,133799.0
2022-09-21 13:05:00,27.29,27.29,27.27,27.29,355359.0,25.0902,25.0902,25.0718,25.0902,355359.0
2022-09-21 13:10:00,27.28,27.29,27.27,27.28,141331.0,25.081,25.0902,25.0718,25.081,141331.0
2022-09-21 13:15:00,27.28,27.28,27.26,27.27,90877.0,25.081,25.081,25.0626,25.0718,90877.0
2022-09-21 13:20:00,27.27,27.28,27.25,27.28,178890.0,25.0718,25.081,25.0534,25.081,178890.0
2022-09-21 13:25:00,27.28,27.29,27.26,27.28,48167.0,25.081,25.0902,25.0626,25.081,48167.0
2022-09-21 13:30:00,27.29,27.29,27.26,27.28,125494.0,25.0902,25.0902,25.0626,25.081,125494.0
2022-09-21 13:35:00,27.28,27.28,27.27,27.28,30196.0,25.081,25.081,25.0718,25.081,30196.0
2022-09-21 13:40:00,27.28,27.3,27.27,27.29,105727.0,25.081,25.0994,25.0718,25.0902,105727.0
2022-09-21 13:45:00,27.3,27.31,27.28,27.29,91817.0,25.0994,25.1086,25.081,25.0902,91817.0
2022-09-21 13:50:00,27.29,27.3,27.28,27.29,247477.0,25.0902,25.0994,25.081,25.0902,247477.0
2022-09-21 13:55:00,27.29,27.36,27.28,27.34,321779.0,25.0902,25.1545,25.081,25.1361,321779.0
2022-09-21 14:00:00,27.33,27.34,27.11,27.14,638865.0,25.1269,25.1361,24.9247,24.9523,638865.0
2022-09-21 14:05:00,27.14,27.26,27.1,27.24,220767.0,24.9523,25.0626,24.9155,25.0442,220767.0
2022-09-21 14:10:00,27.24,27.27,27.14,27.14,267790.0,25.0442,25.0718,24.9523,24.9523,267790.0
2022-09-21 14:15:00,27.14,27.18,27.14,27.18,229280.0,24.9523,24.989,24.9523,24.989,229280.0
2022-09-21 14:20:00,27.17,27.2,27.14,27.19,314633.0,24.9798,25.0074,24.9523,24.9982,314633.0
2022-09-21 14:25:00,27.18,27.24,27.17,27.21,140118.0,24.989,25.0442,24.9798,25.0166,140118.0
2022-09-21 14:30:00,27.21,27.39,27.15,27.37,1143489.0,25.0166,25.1821,24.9615,25.1637,1143489.0
2022-09-21 14:35:00,27.36,27.41,27.3,27.31,893427.0,25.1545,25.2005,25.0994,25.1086,893427.0
2022-09-21 14:40:00,27.31,27.5,27.29,27.49,705293.0,25.1086,25.2832,25.0902,25.274,705293.0
2022-09-21 14:45:00,27.5,27.55,27.4,27.43,556882.0,25.2832,25.3292,25.1913,25.2189,556882.0
2022-09-21 14:50:00,27.43,27.51,27.38,27.5,535201.0,25.2189,25.2924,25.1729,25.2832,535201.0
2022-09-21 14:55:00,27.5,27.52,27.46,27.51,555187.0,25.2832,25.3016,25.2465,25.2924,555187.0
2022-09-21 15:00:00,27.51,27.51,27.4,27.42,229503.0,25.2924,25.2924,25.1913,25.2097,229503.0
2022-09-21 15:05:00,27.41,27.45,27.37,27.38,220071.0,25.2005,25.2373,25.1637,25.1729,220071.0
2022-09-21 15:10:00,27.37,27.39,27.27,27.39,450093.0,25.1637,25.1821,25.0718,25.1821,450093.0
2022-09-21 15:15:00,27.38,27.41,27.32,27.34,228715.0,25.1729,25.2005,25.1177,25.1361,228715.0
2022-09-21 15:20:00,27.33,27.33,27.28,27.29,326835.0,25.1269,25.1269,25.081,25.0902,326835.0
2022-09-21 15:25:00,27.28,27.28,27.22,27.24,320756.0,25.081,25.081,25.0258,25.0442,320756.0
2022-09-21 15:30:00,27.24,27.26,27.18,27.26,432749.0,25.0442,25.0626,24.989,25.0626,432749.0
2022-09-21 15:35:00,27.25,27.26,27.18,27.18,417380.0,25.0534,25.0626,24.989,24.989,417380.0
2022-09-21 15:40:00,27.18,27.21,27.15,27.16,425011.0,24.989,25.0166,24.9615,24.9706,425011.0
2022-09-21 15:45:00,27.15,27.17,27.12,27.16,1090007.0,24.9615,24.9798,24.9339,24.9706,1090007.0
2022-09-21 15:50:00,27.16,27.21,27.14,27.17,1725132.0,24.9706,25.0166,24.9523,24.9798,1725132.0
2022-09-21 15:55:00,27.17,27.17,27.11,27.13,2044980.0,24.9798,24.9798,24.9247,24.9431,2044980.0
2022-09-22 09:30:00,27.21,27.32,27.21,27.3,413131.0,25.0166,25.1177,25.0166,25.0994,413131.0
2022-09-22 09:35:00,27.3,27.33,27.19,27.19,438372.0,25.0994,25.1269,24.9982,24.9982,438372.0
2022-09-22 09:40:00,27.2,27.21,27.14,27.18,260832.0,25.0074,25.0166,24.9523,24.989,260832.0
2022-09-22 09:45:00,27.17,27.2,27.12,27.14,416185.0,24.9798,25.0074,24.9339,24.9523,416185.0
2022-09-22 09:50:00,27.14,27.17,27.11,27.12,281792.0,24.9523,24.9798,24.9247,24.9339,281792.0
2022-09-22 09:55:00,27.11,27.15,27.09,27.13,189061.0,24.9247,24.9615,24.9063,24.9431,189061.0
2022-09-22 10:00:00,27.13,27.14,27.07,27.07,257672.0,24.9431,24.9523,24.8879,24.8879,257672.0
2022-09-22 10:05:00,27.07,27.11,27.06,27.11,231945.0,24.8879,24.9247,24.8787,24.9247,231945.0
2022-09-22 10:10:00,27.11,27.13,27.05,27.13,158340.0,24.9247,24.9431,24.8695,24.9431,158340.0
2022-09-22 10:15:00,27.13,27.14,27.1,27.11,234937.0,24.9431,24.9523,24.9155,24.9247,234937.0
2022-09-22 10:20:00,27.11,27.13,27.08,27.1,394919.0,24.9247,24.9431,24.8971,24.9155,394919.0
2022-09-22 10:25:00,27.09,27.14,27.08,27.13,264554.0,24.9063,24.9523,24.8971,24.9431,264554.0
2022-09-22 10:30:00,27.13,27.16,27.11,27.12,211749.0,24.9431,24.9706,24.9247,24.9339,211749.0
2022-09-22 10:35:00,27.12,27.18,27.11,27.17,206334.0,24.9339,24.989,24.9247,24.9798,206334.0
2022-09-22 10:40:00,27.16,27.18,27.12,27.14,193785.0,24.9706,24.989,24.9339,24.9523,193785.0
2022-09-22 10:45:00,27.13,27.16,27.13,27.15,718897.0,24.9431,24.9706,24.9431,24.9615,718897.0
2022-09-22 10:50:00,27.14,27.14,27.07,27.08,256737.0,24.9523,24.9523,24.8879,24.8971,256737.0
2022-09-22 10:55:00,27.07,27.09,27.05,27.07,251597.0,24.8879,24.9063,24.8695,24.8879,251597.0
2022-09-22 11:00:00,27.06,27.09,27.05,27.06,181466.0,24.8787,24.9063,24.8695,24.8787,181466.0
2022-09-22 11:05:00,27.06,27.11,27.05,27.11,272780.0,24.8787,24.9247,24.8695,24.9247,272780.0
2022-09-22 11:10:00,27.11,27.11,27.07,27.07,276175.0,24.9247,24.9247,24.8879,24.8879,276175.0
2022-09-22 11:15:00,27.07,27.07,27.04,27.04,175496.0,24.8879,24.8879,24.8603,24.8603,175496.0
2022-09-22 11:20:00,27.04,27.04,26.99,27.0,186642.0,24.8603,24.8603,24.8143,24.8235,186642.0
2022-09-22 11:25:00,27.01,27.04,27.0,27.02,148825.0,24.8327,24.8603,24.8235,24.8419,148825.0
2022-09-22 11:30:00,27.02,27.04,27.0,27.01,179448.0,24.8419,24.8603,24.8235,24.8327,179448.0
2022-09-22 11:35:00,27.01,27.05,27.01,27.03,174685.0,24.8327,24.8695,24.8327,24.8511,174685.0
2022-09-22 11:40:00,27.03,27.03,26.99,27.01,142149.0,24.8511,24.8511,24.8143,24.8327,142149.0
2022-09-22 11:45:00,27.01,27.05,27.0,27.05,496951.0,24.8327,24.8695,24.8235,24.8695,496951.0
2022-09-22 11:50:00,27.05,27.06,27.03,27.05,293126.0,24.8695,24.8787,24.8511,24.8695,293126.0
2022-09-22 11:55:00,27.05,27.05,27.02,27.02,86077.0,24.8695,24.8695,24.8419,24.8419,86077.0
2022-09-22 12:00:00,27.04,27.06,27.02,27.03,183918.0,24.8603,24.8787,24.8419,24.8511,183918.0
2022-09-22 12:05:00,27.03,27.06,27.03,27.06,112641.0,24.8511,24.8787,24.8511,24.8787,112641.0
2022-09-22 12:10:00,27.05,27.06,27.0,27.03,81004.0,24.8695,24.8787,24.8235,24.8511,81004.0
2022-09-22 12:15:00,27.03,27.03,27.0,27.03,176041.0,24.8511,24.8511,24.8235,24.8511,176041.0
2022-09-22 12:20:00,27.03,27.07,27.01,27.05,70238.0,24.8511,24.8879,24.8327,24.8695,70238.0
2022-09-22 12:25:00,27.05,27.05,27.02,27.02,159803.0,24.8695,24.8695,24.8419,24.8419,159803.0
2022-09-22 12:30:00,27.02,27.02,27.0,27.0,35708.0,24.8419,24.8419,24.8235,24.8235,35708.0
2022-09-22 12:35:00,27.0,27.01,26.99,27.01,62839.0,24.8235,24.8327,24.8143,24.8327,62839.0
2022-09-22 12:40:00,27.01,27.02,27.0,27.01,77763.0,24.8327,24.8419,24.8235,24.8327,77763.0
2022-09-22 12:45:00,27.01,27.03,27.0,27.01,111605.0,24.8327,24.8511,24.8235,24.8327,111605.0
2022-09-22 12:50:00,27.01,27.05,27.0,27.04,159776.0,24.8327,24.8695,24.8235,24.8603,159776.0
2022-09-22 12:55:00,27.03,27.05,27.02,27.03,58029.0,24.8511,24.8695,24.8419,24.8511,58029.0
2022-09-22 13:00:00,27.02,27.03,27.0,27.02,117036.0,24.8419,24.8511,24.8235,24.8419,117036.0
2022-09-22 13:05:00,27.02,27.03,27.0,27.01,101190.0,24.8419,24.8511,24.8235,24.8327,101190.0
2022-09-22 13:10:00,27.01,27.02,26.99,27.0,66932.0,24.8327,24.8419,24.8143,24.8235,66932.0
2022-09-22 13:15:00,27.0,27.02,26.99,27.01,247245.0,24.8235,24.8419,24.8143,24.8327,247245.0
2022-09-22 13:20:00,27.0,27.01,26.99,27.0,129613.0,24.8235,24.8327,24.8143,24.8235,129613.0
2022-09-22 13:25:00,27.0,27.03,26.98,27.03,26172.0,24.8235,24.8511,24.8052,24.8511,26172.0
2022-09-22 13:30:00,27.03,27.04,27.02,27.04,85452.0,24.8511,24.8603,24.8419,24.8603,85452.0
2022-09-22 13:35:00,27.04,27.05,27.03,27.04,137731.0,24.8603,24.8695,24.8511,24.8603,137731.0
2022-09-22 13:40:00,27.04,27.06,27.02,27.02,81426.0,24.8603,24.8787,24.8419,24.8419,81426.0
2022-09-22 13:45:00,27.02,27.04,27.01,27.03,148945.0,24.8419,24.8603,24.8327,24.8511,148945.0
2022-09-22 13:50:00,27.03,27.06,27.02,27.05,30689.0,24.8511,24.8787,24.8419,24.8695,30689.0
2022-09-22 13:55:00,27.05,27.07,27.04,27.05,139488.0,24.8695,24.8879,24.8603,24.8695,139488.0
2022-09-22 14:00:00,27.04,27.05,26.99,26.99,143303.0,24.8603,24.8695,24.8143,24.8143,143303.0
2022-09-22 14:05:00,26.99,27.01,26.98,26.99,56521.0,24.8143,24.8327,24.8052,24.8143,56521.0
2022-09-22 14:10:00,26.99,26.99,26.97,26.98,56084.0,24.8143,24.8143,24.796,24.8052,56084.0
2022-09-22 14:15:00,26.98,26.99,26.97,26.98,125068.0,24.8052,24.8143,24.796,24.8052,125068.0
2022-09-22 14:20:00,26.99,26.99,26.96,26.97,138825.0,24.8143,24.8143,24.7868,24.796,138825.0
2022-09-22 14:25:00,26.97,27.0,26.96,26.98,184321.0,24.796,24.8235,24.7868,24.8052,184321.0
2022-09-22 14:30:00,26.99,27.01,26.97,27.0,197016.0,24.8143,24.8327,24.796,24.8235,197016.0
2022-09-22 14:35:00,27.0,27.02,26.98,27.02,99064.0,24.8235,24.8419,24.8052,24.8419,99064.0
2022-09-22 14:40:00,27.02,27.03,27.0,27.03,112048.0,24.8419,24.8511,24.8235,24.8511,112048.0
2022-09-22 14:45:00,27.02,27.02,26.99,27.02,123535.0,24.8419,24.8419,24.8143,24.8419,123535.0
2022-09-22 14:50:00,27.02,27.07,27.01,27.05,314703.0,24.8419,24.8879,24.8327,24.8695,314703.0
2022-09-22 14:55:00,27.05,27.07,27.04,27.05,189566.0,24.8695,24.8879,24.8603,24.8695,189566.0
2022-09-22 15:00:00,27.06,27.1,27.05,27.09,171552.0,24.8787,24.9155,24.8695,24.9063,171552.0
2022-09-22 15:05:00,27.09,27.1,27.07,27.09,70403.0,24.9063,24.9155,24.8879,24.9063,70403.0
2022-09-22 15:10:00,27.1,27.14,27.09,27.13,94094.0,24.9155,24.9523,24.9063,24.9431,94094.0
2022-09-22 15:15:00,27.13,27.13,27.09,27.11,213145.0,24.9431,24.9431,24.9063,24.9247,213145.0
2022-09-22 15:20:00,27.11,27.11,27.07,27.08,165176.0,24.9247,24.9247,24.8879,24.8971,165176.0
2022-09-22 15:25:00,27.08,27.09,27.04,27.08,143905.0,24.8971,24.9063,24.8603,24.8971,143905.0
2022-09-22 15:30:00,27.09,27.1,27.07,27.09,176929.0,24.9063,24.9155,24.8879,24.9063,176929.0
2022-09-22 15:35:00,27.09,27.1,27.06,27.07,67052.0,24.9063,24.9155,24.8787,24.8879,67052.0
2022-09-22 15:40:00,27.07,27.09,27.06,27.08,159853.0,24.8879,24.9063,24.8787,24.8971,159853.0
2022-09-22 15:45:00,27.08,27.12,27.07,27.1,308275.0,24.8971,24.9339,24.8879,24.9155,308275.0
2022-09-22 15:50:00,27.11,27.11,27.04,27.05,610104.0,24.9247,24.9247,24.8603,24.8695,610104.0
2022-09-22 15:55:00,27.05,27.05,26.98,26.98,1359479.0,24.8695,24.8695,24.8052,24.8052,1359479.0
2022-09-23 09:30:00,26.56,26.62,26.5,26.61,533931.0,24.419,24.4742,24.3638,24.465,533931.0
2022-09-23 09:35:00,26.61,26.63,26.5,26.54,814407.0,24.465,24.4834,24.3638,24.4006,814407.0
2022-09-23 09:40:00,26.54,26.55,26.49,26.53,317133.0,24.4006,24.4098,24.3547,24.3914,317133.0
2022-09-23 09:45:00,26.53,26.53,26.46,26.5,522018.0,24.3914,24.3914,24.3271,24.3638,522018.0
2022-09-23 09:50:00,26.49,26.51,26.45,26.47,353896.0,24.3547,24.373,24.3179,24.3363,353896.0
2022-09-23 09:55:00,26.47,26.51,26.46,26.49,2570665.0,24.3363,24.373,24.3271,24.3547,2570665.0
2022-09-23 10:00:00,26.48,26.5,26.41,26.46,892574.0,24.3455,24.3638,24.2811,24.3271,892574.0
2022-09-23 10:05:00,26.46,26.52,26.45,26.52,712689.0,24.3271,24.3822,24.3179,24.3822,712689.0
2022-09-23 10:10:00,26.52,26.56,26.51,26.54,582069.0,24.3822,24.419,24.373,24.4006,582069.0
2022-09-23 10:15:00,26.54,26.56,26.5,26.51,768237.0,24.4006,24.419,24.3638,24.373,768237.0
2022-09-23 10:20:00,26.51,26.52,26.49,26.49,193636.0,24.373,24.3822,24.3547,24.3547,193636.0
2022-09-23 10:25:00,26.49,26.6,26.48,26.59,367090.0,24.3547,24.4558,24.3455,24.4466,367090.0
2022-09-23 10:30:00,26.59,26.59,26.52,26.53,105481.0,24.4466,24.4466,24.3822,24.3914,105481.0
2022-09-23 10:35:00,26.53,26.55,26.5,26.52,248850.0,24.3914,24.4098,24.3638,24.3822,248850.0
2022-09-23 10:40:00,26.52,26.54,26.5,26.53,475875.0,24.3822,24.4006,24.3638,24.3914,475875.0
2022-09-23 10:45:00,26.53,26.57,26.53,26.55,422841.0,24.3914,24.4282,24.3914,24.4098,422841.0
2022-09-23 10:50:00,26.56,26.58,26.54,26.57,671338.0,24.419,24.4374,24.4006,24.4282,671338.0
2022-09-23 10:55:00,26.57,26.6,26.56,26.57,489353.0,24.4282,24.4558,24.419,24.4282,489353.0
2022-09-23 11:00:00,26.56,26.57,26.53,26.56,807758.0,24.419,24.4282,24.3914,24.419,807758.0
2022-09-23 11:05:00,26.57,26.63,26.56,26.62,462994.0,24.4282,24.4834,24.419,24.4742,462994.0
2022-09-23 11:10:00,26.62,26.64,26.61,26.62,687892.0,24.4742,24.4926,24.465,24.4742,687892.0
2022-09-23 11:15:00,26.62,26.67,26.61,26.65,675044.0,24.4742,24.5201,24.465,24.5018,675044.0
2022-09-23 11:20:00,26.65,26.68,26.63,26.67,787894.0,24.5018,24.5293,24.4834,24.5201,787894.0
2022-09-23 11:25:00,26.68,26.69,26.61,26.62,570874.0,24.5293,24.5385,24.465,24.4742,570874.0
2022-09-23 11:30:00,26.62,26.66,26.61,26.63,763682.0,24.4742,24.511,24.465,24.4834,763682.0
2022-09-23 11:35:00,26.64,26.65,26.61,26.62,376848.0,24.4926,24.5018,24.465,24.4742,376848.0
2022-09-23 11:40:00,26.63,26.65,26.61,26.61,470644.0,24.4834,24.5018,24.465,24.465,470644.0
2022-09-23 11:45:00,26.62,26.62,26.59,26.61,530742.0,24.4742,24.4742,24.4466,24.465,530742.0
2022-09-23 11:50:00,26.62,26.64,26.6,26.64,691821.0,24.4742,24.4926,24.4558,24.4926,691821.0
2022-09-23 11:55:00,26.64,26.64,26.61,26.63,627923.0,24.4926,24.4926,24.465,24.4834,627923.0
2022-09-23 12:00:00,26.62,26.62,26.6,26.62,533238.0,24.4742,24.4742,24.4558,24.4742,533238.0
2022-09-23 12:05:00,26.62,26.64,26.59,26.61,299398.0,24.4742,24.4926,24.4466,24.465,299398.0
2022-09-23 12:10:00,26.61,26.61,26.59,26.61,920499.0,24.465,24.465,24.4466,24.465,920499.0
2022-09-23 12:15:00,26.61,26.61,26.58,26.59,502418.0,24.465,24.465,24.4374,24.4466,502418.0
2022-09-23 12:20:00,26.59,26.6,26.55,26.56,396798.0,24.4466,24.4558,24.4098,24.419,396798.0
2022-09-23 12:25:00,26.56,26.57,26.53,26.53,526175.0,24.419,24.4282,24.3914,24.3914,526175.0
2022-09-23 12:30:00,26.53,26.54,26.51,26.53,552769.0,24.3914,24.4006,24.373,24.3914,552769.0
2022-09-23 12:35:00,26.52,26.53,26.5,26.52,314024.0,24.3822,24.3914,24.3638,24.3822,314024.0
2022-09-23 12:40:00,26.53,26.53,26.49,26.49,283204.0,24.3914,24.3914,24.3547,24.3547,283204.0
2022-09-23 12:45:00,26.5,26.55,26.49,26.55,219987.0,24.3638,24.4098,24.3547,24.4098,219987.0
2022-09-23 12:50:00,26.55,26.59,26.54,26.58,241590.0,24.4098,24.4466,24.4006,24.4374,241590.0
2022-09-23 12:55:00,26.58,26.58,26.55,26.58,158516.0,24.4374,24.4374,24.4098,24.4374,158516.0
2022-09-23 13:00:00,26.57,26.6,26.55,26.58,397040.0,24.4282,24.4558,24.4098,24.4374,397040.0
2022-09-23 13:05:00,26.57,26.58,26.55,26.55,153774.0,24.4282,24.4374,24.4098,24.4098,153774.0
2022-09-23 13:10:00,26.55,26.58,26.55,26.56,128059.0,24.4098,24.4374,24.4098,24.419,128059.0
2022-09-23 13:15:00,26.55,26.58,26.55,26.58,161584.0,24.4098,24.4374,24.4098,24.4374,161584.0
2022-09-23 13:20:00,26.58,26.59,26.56,26.56,107247.0,24.4374,24.4466,24.419,24.419,107247.0
2022-09-23 13:25:00,26.56,26.56,26.52,26.52,140347.0,24.419,24.419,24.3822,24.3822,140347.0
2022-09-23 13:30:00,26.52,26.53,26.5,26.53,120663.0,24.3822,24.3914,24.3638,24.3914,120663.0
2022-09-23 13:35:00,26.53,26.53,26.5,26.5,94242.0,24.3914,24.3914,24.3638,24.3638,94242.0
2022-09-23 13:40:00,26.51,26.52,26.49,26.51,318690.0,24.373,24.3822,24.3547,24.373,318690.0
2022-09-23 13:45:00,26.51,26.53,26.5,26.52,496913.0,24.373,24.3914,24.3638,24.3822,496913.0
2022-09-23 13:50:00,26.51,26.52,26.5,26.52,111456.0,24.373,24.3822,24.3638,24.3822,111456.0
2022-09-23 13:55:00,26.51,26.53,26.5,26.5,728715.0,24.373,24.3914,24.3638,24.3638,728715.0
2022-09-23 14:00:00,26.51,26.53,26.46,26.52,458031.0,24.373,24.3914,24.3271,24.3822,458031.0
2022-09-23 14:05:00,26.52,26.54,26.49,26.49,168727.0,24.3822,24.4006,24.3547,24.3547,168727.0
2022-09-23 14:10:00,26.5,26.51,26.46,26.48,109126.0,24.3638,24.373,24.3271,24.3455,109126.0
2022-09-23 14:15:00,26.48,26.48,26.46,26.46,125716.0,24.3455,24.3455,24.3271,24.3271,125716.0
2022-09-23 14:20:00,26.47,26.51,26.46,26.5,269405.0,24.3363,24.373,24.3271,24.3638,269405.0
2022-09-23 14:25:00,26.5,26.51,26.48,26.49,197176.0,24.3638,24.373,24.3455,24.3547,197176.0
2022-09-23 14:30:00,26.49,26.49,26.46,26.49,304783.0,24.3547,24.3547,24.3271,24.3547,304783.0
2022-09-23 14:35:00,26.49,26.49,26.47,26.47,105880.0,24.3547,24.3547,24.3363,24.3363,105880.0
2022-09-23 14:40:00,26.47,26.49,26.46,26.47,840654.0,24.3363,24.3547,24.3271,24.3363,840654.0
2022-09-23 14:45:00,26.47,26.49,26.45,26.48,776965.0,24.3363,24.3547,24.3179,24.3455,776965.0
2022-09-23 14:50:00,26.48,26.48,26.45,26.45,250132.0,24.3455,24.3455,24.3179,24.3179,250132.0
2022-09-23 14:55:00,26.45,26.46,26.44,26.45,307746.0,24.3179,24.3271,24.3087,24.3179,307746.0
2022-09-23 15:00:00,26.45,26.5,26.44,26.5,272335.0,24.3179,24.3638,24.3087,24.3638,272335.0
2022-09-23 15:05:00,26.5,26.54,26.47,26.52,416326.0,24.3638,24.4006,24.3363,24.3822,416326.0
2022-09-23 15:10:00,26.52,26.53,26.48,26.51,250168.0,24.3822,24.3914,24.3455,24.373,250168.0
2022-09-23 15:15:00,26.51,26.54,26.51,26.53,387253.0,24.373,24.4006,24.373,24.3914,387253.0
2022-09-23 15:20:00,26.52,26.54,26.49,26.52,1005661.0,24.3822,24.4006,24.3547,24.3822,1005661.0
2022-09-23 15:25:00,26.52,26.54,26.5,26.53,259548.0,24.3822,24.4006,24.3638,24.3914,259548.0
2022-09-23 15:30:00,26.54,26.58,26.53,26.57,400317.0,24.4006,24.4374,24.3914,24.4282,400317.0
2022-09-23 15:35:00,26.57,26.61,26.55,26.61,798545.0,24.4282,24.465,24.4098,24.465,798545.0
2022-09-23 15:40:00,26.61,26.68,26.6,26.67,2322723.0,24.465,24.5293,24.4558,24.5201,2322723.0
2022-09-23 15:45:00,26.66,26.67,26.62,26.63,1067025.0,24.511,24.5201,24.4742,24.4834,1067025.0
2022-09-23 15:50:00,26.63,26.65,26.6,26.63,1132097.0,24.4834,24.5018,24.4558,24.4834,1132097.0
2022-09-23 15:55:00,26.63,26.67,26.62,26.62,2440124.0,24.4834,24.5201,24.4742,24.4742,2440124.0
2022-09-26 09:30:00,26.86,27.01,26.81,26.96,992903.0,24.6948,24.8327,24.6489,24.7868,992903.0
2022-09-26 09:35:00,26.96,27.0,26.92,26.97,914709.0,24.7868,24.8235,24.75,24.796,914709.0
2022-09-26 09:40:00,26.96,26.99,26.87,26.89,1007214.0,24.7868,24.8143,24.704,24.7224,1007214.0
2022-09-26 09:45:00,26.89,26.94,26.88,26.94,685624.0,24.7224,24.7684,24.7132,24.7684,685624.0
2022-09-26 09:50:00,26.94,27.0,26.93,26.97,1109309.0,24.7684,24.8235,24.7592,24.796,1109309.0
2022-09-26 09:55:00,26.97,26.98,26.93,26.98,861233.0,24.796,24.8052,24.7592,24.8052,861233.0
2022-09-26 10:00:00,26.98,27.0,26.95,26.99,887399.0,24.8052,24.8235,24.7776,24.8143,887399.0
2022-09-26 10:05:00,26.99,27.02,26.97,26.99,454562.0,24.8143,24.8419,24.796,24.8143,454562.0
2022-09-26 10:10:00,26.98,27.01,26.94,27.01,363600.0,24.8052,24.8327,24.7684,24.8327,363600.0
2022-09-26 10:15:00,27.01,27.05,27.01,27.03,685661.0,24.8327,24.8695,24.8327,24.8511,685661.0
2022-09-26 10:20:00,27.02,27.06,27.01,27.05,310945.0,24.8419,24.8787,24.8327,24.8695,310945.0
2022-09-26 10:25:00,27.05,27.07,27.03,27.05,187177.0,24.8695,24.8879,24.8511,24.8695,187177.0
2022-09-26 10:30:00,27.04,27.06,27.01,27.03,273897.0,24.8603,24.8787,24.8327,24.8511,273897.0
2022-09-26 10:35:00,27.03,27.07,27.03,27.06,832828.0,24.8511,24.8879,24.8511,24.8787,832828.0
2022-09-26 10:40:00,27.06,27.07,27.02,27.04,239250.0,24.8787,24.8879,24.8419,24.8603,239250.0
2022-09-26 10:45:00,27.04,27.04,26.99,27.01,730837.0,24.8603,24.8603,24.8143,24.8327,730837.0
2022-09-26 10:50:00,27.01,27.03,26.99,27.02,737759.0,24.8327,24.8511,24.8143,24.8419,737759.0
2022-09-26 10:55:00,27.03,27.05,27.0,27.04,221927.0,24.8511,24.8695,24.8235,24.8603,221927.0
2022-09-26 11:00:00,27.04,27.06,27.03,27.04,214024.0,24.8603,24.8787,24.8511,24.8603,214024.0
2022-09-26 11:05:00,27.04,27.05,26.96,26.97,216418.0,24.8603,24.8695,24.7868,24.796,216418.0
2022-09-26 11:10:00,26.96,27.0,26.94,27.0,1382269.0,24.7868,24.8235,24.7684,24.8235,1382269.0
2022-09-26 11:15:00,26.99,27.01,26.96,26.97,332620.0,24.8143,24.8327,24.7868,24.796,332620.0
2022-09-26 11:20:00,26.97,26.99,26.91,26.91,686728.0,24.796,24.8143,24.7408,24.7408,686728.0
2022-09-26 11:25:00,26.91,26.91,26.87,26.89,754889.0,24.7408,24.7408,24.704,24.7224,754889.0
2022-09-26 11:30:00,26.88,26.91,26.87,26.88,543881.0,24.7132,24.7408,24.704,24.7132,543881.0
2022-09-26 11:35:00,26.88,26.92,26.87,26.9,172586.0,24.7132,24.75,24.704,24.7316,172586.0
2022-09-26 11:40:00,26.89,26.91,26.86,26.87,230551.0,24.7224,24.7408,24.6948,24.704,230551.0
2022-09-26 11:45:00,26.86,26.89,26.84,26.88,208892.0,24.6948,24.7224,24.6764,24.7132,208892.0
2022-09-26 11:50:00,26.88,26.89,26.86,26.89,118359.0,24.7132,24.7224,24.6948,24.7224,118359.0
2022-09-26 11:55:00,26.89,26.91,26.88,26.89,254724.0,24.7224,24.7408,24.7132,24.7224,254724.0
2022-09-26 12:00:00,26.89,26.89,26.85,26.86,152029.0,24.7224,24.7224,24.6856,24.6948,152029.0
2022-09-26 12:05:00,26.86,26.87,26.85,26.87,165444.0,24.6948,24.704,24.6856,24.704,165444.0
2022-09-26 12:10:00,26.86,26.88,26.86,26.86,58297.0,24.6948,24.7132,24.6948,24.6948,58297.0
2022-09-26 12:15:00,26.87,26.88,26.86,26.87,206899.0,24.704,24.7132,24.6948,24.704,206899.0
2022-09-26 12:20:00,26.87,26.87,26.83,26.83,81726.0,24.704,24.704,24.6672,24.6672,81726.0
2022-09-26 12:25:00,26.82,26.83,26.8,26.81,151941.0,24.6581,24.6672,24.6397,24.6489,151941.0
2022-09-26 12:30:00,26.81,26.82,26.78,26.79,125534.0,24.6489,24.6581,24.6213,24.6305,125534.0
2022-09-26 12:35:00,26.79,26.81,26.77,26.79,166071.0,24.6305,24.6489,24.6121,24.6305,166071.0
2022-09-26 12:40:00,26.78,26.79,26.76,26.76,57525.0,24.6213,24.6305,24.6029,24.6029,57525.0
2022-09-26 12:45:00,26.76,26.8,26.76,26.8,217202.0,24.6029,24.6397,24.6029,24.6397,217202.0
2022-09-26 12:50:00,26.8,26.83,26.79,26.82,246278.0,24.6397,24.6672,24.6305,24.6581,246278.0
2022-09-26 12:55:00,26.83,26.85,26.82,26.83,508197.0,24.6672,24.6856,24.6581,24.6672,508197.0
2022-09-26 13:00:00,26.83,26.84,26.78,26.79,385774.0,24.6672,24.6764,24.6213,24.6305,385774.0
2022-09-26 13:05:00,26.79,26.8,26.77,26.78,270085.0,24.6305,24.6397,24.6121,24.6213,270085.0
2022-09-26 13:10:00,26.78,26.79,26.76,26.76,63455.0,24.6213,24.6305,24.6029,24.6029,63455.0
2022-09-26 13:15:00,26.77,26.78,26.75,26.77,121166.0,24.6121,24.6213,24.5937,24.6121,121166.0
2022-09-26 13:20:00,26.77,26.79,26.75,26.75,79468.0,24.6121,24.6305,24.5937,24.5937,79468.0
2022-09-26 13:25:00,26.76,26.77,26.73,26.75,68109.0,24.6029,24.6121,24.5753,24.5937,68109.0
2022-09-26 13:30:00,26.75,26.78,26.73,26.74,390928.0,24.5937,24.6213,24.5753,24.5845,390928.0
2022-09-26 13:35:00,26.74,26.76,26.73,26.75,73603.0,24.5845,24.6029,24.5753,24.5937,73603.0
2022-09-26 13:40:00,26.75,26.76,26.72,26.73,64995.0,24.5937,24.6029,24.5661,24.5753,64995.0
2022-09-26 13:45:00,26.73,26.77,26.72,26.75,237787.0,24.5753,24.6121,24.5661,24.5937,237787.0
2022-09-26 13:50:00,26.75,26.79,26.74,26.78,102505.0,24.5937,24.6305,24.5845,24.6213,102505.0
2022-09-26 13:55:00,26.78,26.78,26.72,26.73,71313.0,24.6213,24.6213,24.5661,24.5753,71313.0
2022-09-26 14:00:00,26.73,26.79,26.72,26.79,91282.0,24.5753,24.6305,24.5661,24.6305,91282.0
2022-09-26 14:05:00,26.78,26.8,26.77,26.79,45703.0,24.6213,24.6397,24.6121,24.6305,45703.0
2022-09-26 14:10:00,26.79,26.8,26.77,26.78,48977.0,24.6305,24.6397,24.6121,24.6213,48977.0
2022-09-26 14:15:00,26.78,26.8,26.77,26.78,36726.0,24.6213,24.6397,24.6121,24.6213,36726.0
2022-09-26 14:20:00,26.78,26.8,26.77,26.79,69869.0,24.6213,24.6397,24.6121,24.6305,69869.0
2022-09-26 14:25:00,26.79,26.8,26.77,26.8,1212753.0,24.6305,24.6397,24.6121,24.6397,1212753.0
2022-09-26 14:30:00,26.8,26.84,26.79,26.82,630420.0,24.6397,24.6764,24.6305,24.6581,630420.0
2022-09-26 14:35:00,26.82,26.83,26.78,26.8,313962.0,24.6581,24.6672,24.6213,24.6397,313962.0
2022-09-26 14:40:00,26.8,26.81,26.77,26.79,109231.0,24.6397,24.6489,24.6121,24.6305,109231.0
2022-09-26 14:45:00,26.79,26.86,26.78,26.85,274230.0,24.6305,24.6948,24.6213,24.6856,274230.0
2022-09-26 14:50:00,26.85,26.86,26.83,26.85,243701.0,24.6856,24.6948,24.6672,24.6856,243701.0
2022-09-26 14:55:00,26.85,26.86,26.83,26.86,177071.0,24.6856,24.6948,24.6672,24.6948,177071.0
2022-09-26 15:00:00,26.86,26.89,26.85,26.88,170781.0,24.6948,24.7224,24.6856,24.7132,170781.0
2022-09-26 15:05:00,26.88,26.89,26.85,26.89,154796.0,24.7132,24.7224,24.6856,24.7224,154796.0
2022-09-26 15:10:00,26.89,26.9,26.86,26.87,275119.0,24.7224,24.7316,24.6948,24.704,275119.0
2022-09-26 15:15:00,26.87,26.88,26.84,26.86,375539.0,24.704,24.7132,24.6764,24.6948,375539.0
2022-09-26 15:20:00,26.86,26.88,26.83,26.85,207179.0,24.6948,24.7132,24.6672,24.6856,207179.0
2022-09-26 15:25:00,26.85,26.86,26.82,26.85,88855.0,24.6856,24.6948,24.6581,24.6856,88855.0
2022-09-26 15:30:00,26.85,26.87,26.82,26.87,103214.0,24.6856,24.704,24.6581,24.704,103214.0
2022-09-26 15:35:00,26.86,26.89,26.84,26.86,406254.0,24.6948,24.7224,24.6764,24.6948,406254.0
2022-09-26 15:40:00,26.86,26.88,26.83,26.86,252301.0,24.6948,24.7132,24.6672,24.6948,252301.0
2022-09-26 15:45:00,26.86,26.89,26.85,26.87,197820.0,24.6948,24.7224,24.6856,24.704,197820.0
2022-09-26 15:50:00,26.87,26.9,26.83,26.87,802535.0,24.704,24.7316,24.6672,24.704,802535.0
2022-09-26 15:55:00,26.87,26.88,26.76,26.78,1391076.0,24.704,24.7132,24.6029,24.6213,1391076.0
2022-09-27 09:30:00,26.86,26.97,26.84,26.97,1039887.0,24.6948,24.796,24.6764,24.796,1039887.0
2022-09-27 09:35:00,26.96,27.13,26.96,27.1,1754594.0,24.7868,24.9431,24.7868,24.9155,1754594.0
2022-09-27 09:40:00,27.11,27.13,27.05,27.09,398779.0,24.9247,24.9431,24.8695,24.9063,398779.0
2022-09-27 09:45:00,27.09,27.1,27.0,27.01,386309.0,24.9063,24.9155,24.8235,24.8327,386309.0
2022-09-27 09:50:00,27.01,27.01,26.96,26.97,407427.0,24.8327,24.8327,24.7868,24.796,407427.0
2022-09-27 09:55:00,26.97,26.98,26.92,26.93,417906.0,24.796,24.8052,24.75,24.7592,417906.0
2022-09-27 10:00:00,26.94,26.94,26.82,26.85,1539475.0,24.7684,24.7684,24.6581,24.6856,1539475.0
2022-09-27 10:05:00,26.85,26.85,26.78,26.8,364965.0,24.6856,24.6856,24.6213,24.6397,364965.0
2022-09-27 10:10:00,26.79,26.87,26.78,26.87,443820.0,24.6305,24.704,24.6213,24.704,443820.0
2022-09-27 10:15:00,26.86,26.88,26.82,26.83,667757.0,24.6948,24.7132,24.6581,24.6672,667757.0
2022-09-27 10:20:00,26.82,26.85,26.78,26.84,559345.0,24.6581,24.6856,24.6213,24.6764,559345.0
2022-09-27 10:25:00,26.84,26.88,26.78,26.79,635172.0,24.6764,24.7132,24.6213,24.6305,635172.0
2022-09-27 10:30:00,26.79,26.86,26.78,26.85,423418.0,24.6305,24.6948,24.6213,24.6856,423418.0
2022-09-27 10:35:00,26.84,26.87,26.8,26.81,946235.0,24.6764,24.704,24.6397,24.6489,946235.0
2022-09-27 10:40:00,26.81,26.88,26.79,26.88,581555.0,24.6489,24.7132,24.6305,24.7132,581555.0
2022-09-27 10:45:00,26.88,26.89,26.86,26.88,1139695.0,24.7132,24.7224,24.6948,24.7132,1139695.0
2022-09-27 10:50:00,26.89,26.89,26.84,26.85,1094872.0,24.7224,24.7224,24.6764,24.6856,1094872.0
2022-09-27 10:55:00,26.85,26.88,26.84,26.85,697741.0,24.6856,24.7132,24.6764,24.6856,697741.0
2022-09-27 11:00:00,26.85,26.86,26.8,26.82,751281.0,24.6856,24.6948,24.6397,24.6581,751281.0
2022-09-27 11:05:00,26.81,26.86,26.79,26.85,849268.0,24.6489,24.6948,24.6305,24.6856,849268.0
2022-09-27 11:10:00,26.86,26.87,26.82,26.83,286445.0,24.6948,24.704,24.6581,24.6672,286445.0
2022-09-27 11:15:00,26.83,26.84,26.8,26.81,316852.0,24.6672,24.6764,24.6397,24.6489,316852.0
2022-09-27 11:20:00,26.8,26.82,26.75,26.76,283242.0,24.6397,24.6581,24.5937,24.6029,283242.0
2022-09-27 11:25:00,26.77,26.78,26.71,26.73,504423.0,24.6121,24.6213,24.5569,24.5753,504423.0
2022-09-27 11:30:00,26.72,26.75,26.71,26.75,285621.0,24.5661,24.5937,24.5569,24.5937,285621.0
2022-09-27 11:35:00,26.75,26.76,26.72,26.73,371277.0,24.5937,24.6029,24.5661,24.5753,371277.0
2022-09-27 11:40:00,26.73,26.76,26.72,26.73,325540.0,24.5753,24.6029,24.5661,24.5753,325540.0
2022-09-27 11:45:00,26.73,26.73,26.66,26.67,354916.0,24.5753,24.5753,24.511,24.5201,354916.0
2022-09-27 11:50:00,26.68,26.68,26.59,26.59,554020.0,24.5293,24.5293,24.4466,24.4466,554020.0
2022-09-27 11:55:00,26.6,26.63,26.58,26.62,1168555.0,24.4558,24.4834,24.4374,24.4742,1168555.0
2022-09-27 12:00:00,26.62,26.63,26.6,26.62,961485.0,24.4742,24.4834,24.4558,24.4742,961485.0
2022-09-27 12:05:00,26.62,26.62,26.57,26.57,331963.0,24.4742,24.4742,24.4282,24.4282,331963.0
2022-09-27 12:10:00,26.57,26.57,26.51,26.54,743983.0,24.4282,24.4282,24.373,24.4006,743983.0
2022-09-27 12:15:00,26.54,26.55,26.48,26.49,295023.0,24.4006,24.4098,24.3455,24.3547,295023.0
2022-09-27 12:20:00,26.48,26.53,26.48,26.5,537698.0,24.3455,24.3914,24.3455,24.3638,537698.0
2022-09-27 12:25:00,26.5,26.55,26.49,26.54,485605.0,24.3638,24.4098,24.3547,24.4006,485605.0
2022-09-27 12:30:00,26.53,26.55,26.52,26.53,266014.0,24.3914,24.4098,24.3822,24.3914,266014.0
2022-09-27 12:35:00,26.54,26.54,26.45,26.46,431247.0,24.4006,24.4006,24.3179,24.3271,431247.0
2022-09-27 12:40:00,26.46,26.48,26.44,26.44,516203.0,24.3271,24.3455,24.3087,24.3087,516203.0
2022-09-27 12:45:00,26.43,26.45,26.41,26.44,446184.0,24.2995,24.3179,24.2811,24.3087,446184.0
2022-09-27 12:50:00,26.44,26.49,26.39,26.49,603826.0,24.3087,24.3547,24.2627,24.3547,603826.0
2022-09-27 12:55:00,26.48,26.49,26.46,26.47,427267.0,24.3455,24.3547,24.3271,24.3363,427267.0
2022-09-27 13:00:00,26.47,26.48,26.42,26.42,1021791.0,24.3363,24.3455,24.2903,24.2903,1021791.0
2022-09-27 13:05:00,26.43,26.47,26.42,26.44,970652.0,24.2995,24.3363,24.2903,24.3087,970652.0
2022-09-27 13:10:00,26.44,26.44,26.4,26.43,426788.0,24.3087,24.3087,24.2719,24.2995,426788.0
2022-09-27 13:15:00,26.42,26.44,26.41,26.43,275974.0,24.2903,24.3087,24.2811,24.2995,275974.0
2022-09-27 13:20:00,26.43,26.43,26.39,26.4,370382.0,24.2995,24.2995,24.2627,24.2719,370382.0
2022-09-27 13:25:00,26.39,26.41,26.37,26.39,465280.0,24.2627,24.2811,24.2443,24.2627,465280.0
2022-09-27 13:30:00,26.39,26.42,26.38,26.41,357711.0,24.2627,24.2903,24.2535,24.2811,357711.0
2022-09-27 13:35:00,26.41,26.43,26.38,26.41,1528722.0,24.2811,24.2995,24.2535,24.2811,1528722.0
2022-09-27 13:40:00,26.41,26.42,26.37,26.39,236078.0,24.2811,24.2903,24.2443,24.2627,236078.0
2022-09-27 13:45:00,26.4,26.45,26.4,26.45,955157.0,24.2719,24.3179,24.2719,24.3179,955157.0
2022-09-27 13:50:00,26.45,26.5,26.44,26.49,841267.0,24.3179,24.3638,24.3087,24.3547,841267.0
2022-09-27 13:55:00,26.48,26.5,26.45,26.49,772164.0,24.3455,24.3638,24.3179,24.3547,772164.0
2022-09-27 14:00:00,26.49,26.51,26.48,26.51,318951.0,24.3547,24.373,24.3455,24.373,318951.0
2022-09-27 14:05:00,26.5,26.51,26.48,26.49,314920.0,24.3638,24.373,24.3455,24.3547,314920.0
2022-09-27 14:10:00,26.49,26.5,26.46,26.48,593275.0,24.3547,24.3638,24.3271,24.3455,593275.0
2022-09-27 14:15:00,26.47,26.49,26.46,26.49,575833.0,24.3363,24.3547,24.3271,24.3547,575833.0
2022-09-27 14:20:00,26.49,26.49,26.47,26.49,524838.0,24.3547,24.3547,24.3363,24.3547,524838.0
2022-09-27 14:25:00,26.49,26.51,26.48,26.5,1043107.0,24.3547,24.373,24.3455,24.3638,1043107.0
2022-09-27 14:30:00,26.51,26.52,26.47,26.49,638753.0,24.373,24.3822,24.3363,24.3547,638753.0
2022-09-27 14:35:00,26.5,26.53,26.48,26.53,191239.0,24.3638,24.3914,24.3455,24.3914,191239.0
2022-09-27 14:40:00,26.53,26.56,26.52,26.52,248555.0,24.3914,24.419,24.3822,24.3822,248555.0
2022-09-27 14:45:00,26.52,26.57,26.51,26.55,275294.0,24.3822,24.4282,24.373,24.4098,275294.0
2022-09-27 14:50:00,26.56,26.57,26.53,26.56,165731.0,24.419,24.4282,24.3914,24.419,165731.0
2022-09-27 14:55:00,26.56,26.57,26.54,26.57,111985.0,24.419,24.4282,24.4006,24.4282,111985.0
2022-09-27 15:00:00,26.56,26.56,26.49,26.54,433436.0,24.419,24.419,24.3547,24.4006,433436.0
2022-09-27 15:05:00,26.54,26.55,26.52,26.54,180759.0,24.4006,24.4098,24.3822,24.4006,180759.0
2022-09-27 15:10:00,26.54,26.55,26.52,26.54,155975.0,24.4006,24.4098,24.3822,24.4006,155975.0
2022-09-27 15:15:00,26.55,26.55,26.5,26.54,347899.0,24.4098,24.4098,24.3638,24.4006,347899.0
2022-09-27 15:20:00,26.54,26.54,26.5,26.52,326719.0,24.4006,24.4006,24.3638,24.3822,326719.0
2022-09-27 15:25:00,26.52,26.52,26.5,26.51,140182.0,24.3822,24.3822,24.3638,24.373,140182.0
2022-09-27 15:30:00,26.5,26.51,26.47,26.48,235208.0,24.3638,24.373,24.3363,24.3455,235208.0
2022-09-27 15:35:00,26.48,26.49,26.45,26.48,654823.0,24.3455,24.3547,24.3179,24.3455,654823.0
2022-09-27 15:40:00,26.47,26.52,26.47,26.51,642522.0,24.3363,24.3822,24.3363,24.373,642522.0
2022-09-27 15:45:00,26.51,26.51,26.47,26.49,634899.0,24.373,24.373,24.3363,24.3547,634899.0
2022-09-27 15:50:00,26.5,26.53,26.48,26.51,1023328.0,24.3638,24.3914,24.3455,24.373,1023328.0
2022-09-27 15:55:00,26.5,26.52,26.47,26.51,4156915.0,24.3638,24.3822,24.3363,24.373,4156915.0
2022-09-28 09:30:00,26.21,26.3,26.16,26.28,1268828.0,24.0972,24.18,24.0513,24.1616,1268828.0
2022-09-28 09:35:00,26.29,26.36,26.26,26.35,701635.0,24.1708,24.2351,24.1432,24.2259,701635.0
2022-09-28 09:40:00,26.35,26.45,26.33,26.44,499099.0,24.2259,24.3179,24.2076,24.3087,499099.0
2022-09-28 09:45:00,26.44,26.46,26.37,26.41,417459.0,24.3087,24.3271,24.2443,24.2811,417459.0
2022-09-28 09:50:00,26.41,26.46,26.4,26.42,382833.0,24.2811,24.3271,24.2719,24.2903,382833.0
2022-09-28 09:55:00,26.43,26.45,26.37,26.38,725812.0,24.2995,24.3179,24.2443,24.2535,725812.0
2022-09-28 10:00:00,26.38,26.46,26.35,26.38,601537.0,24.2535,24.3271,24.2259,24.2535,601537.0
2022-09-28 10:05:00,26.38,26.42,26.37,26.37,511995.0,24.2535,24.2903,24.2443,24.2443,511995.0
2022-09-28 10:10:00,26.37,26.44,26.36,26.41,883552.0,24.2443,24.3087,24.2351,24.2811,883552.0
2022-09-28 10:15:00,26.42,26.44,26.39,26.41,260237.0,24.2903,24.3087,24.2627,24.2811,260237.0
2022-09-28 10:20:00,26.41,26.46,26.38,26.46,235447.0,24.2811,24.3271,24.2535,24.3271,235447.0
2022-09-28 10:25:00,26.46,26.51,26.43,26.51,497307.0,24.3271,24.373,24.2995,24.373,497307.0
2022-09-28 10:30:00,26.51,26.51,26.47,26.49,325156.0,24.373,24.373,24.3363,24.3547,325156.0
2022-09-28 10:35:00,26.5,26.54,26.49,26.5,306505.0,24.3638,24.4006,24.3547,24.3638,306505.0
2022-09-28 10:40:00,26.5,26.54,26.49,26.52,129496.0,24.3638,24.4006,24.3547,24.3822,129496.0
2022-09-28 10:45:00,26.52,26.6,26.52,26.59,690181.0,24.3822,24.4558,24.3822,24.4466,690181.0
2022-09-28 10:50:00,26.6,26.61,26.56,26.6,538372.0,24.4558,24.465,24.419,24.4558,538372.0
2022-09-28 10:55:00,26.59,26.61,26.53,26.53,457453.0,24.4466,24.465,24.3914,24.3914,457453.0
2022-09-28 11:00:00,26.52,26.56,26.5,26.53,215918.0,24.3822,24.419,24.3638,24.3914,215918.0
2022-09-28 11:05:00,26.52,26.53,26.49,26.49,230152.0,24.3822,24.3914,24.3547,24.3547,230152.0
2022-09-28 11:10:00,26.49,26.53,26.49,26.5,212580.0,24.3547,24.3914,24.3547,24.3638,212580.0
2022-09-28 11:15:00,26.5,26.5,26.47,26.48,338507.0,24.3638,24.3638,24.3363,24.3455,338507.0
2022-09-28 11:20:00,26.49,26.53,26.48,26.51,317870.0,24.3547,24.3914,24.3455,24.373,317870.0
2022-09-28 11:25:00,26.52,26.54,26.5,26.51,139690.0,24.3822,24.4006,24.3638,24.373,139690.0
2022-09-28 11:30:00,26.51,26.52,26.5,26.52,206246.0,24.373,24.3822,24.3638,24.3822,206246.0
2022-09-28 11:35:00,26.52,26.54,26.5,26.52,271070.0,24.3822,24.4006,24.3638,24.3822,271070.0
2022-09-28 11:40:00,26.53,26.55,26.51,26.54,210223.0,24.3914,24.4098,24.373,24.4006,210223.0
2022-09-28 11:45:00,26.55,26.59,26.54,26.58,163096.0,24.4098,24.4466,24.4006,24.4374,163096.0
2022-09-28 11:50:00,26.58,26.63,26.58,26.62,203899.0,24.4374,24.4834,24.4374,24.4742,203899.0
2022-09-28 11:55:00,26.62,26.64,26.62,26.63,160228.0,24.4742,24.4926,24.4742,24.4834,160228.0
2022-09-28 12:00:00,26.63,26.64,26.62,26.64,128110.0,24.4834,24.4926,24.4742,24.4926,128110.0
2022-09-28 12:05:00,26.63,26.65,26.62,26.64,143516.0,24.4834,24.5018,24.4742,24.4926,143516.0
2022-09-28 12:10:00,26.64,26.7,26.63,26.7,201872.0,24.4926,24.5477,24.4834,24.5477,201872.0
2022-09-28 12:15:00,26.69,26.7,26.67,26.7,155347.0,24.5385,24.5477,24.5201,24.5477,155347.0
2022-09-28 12:20:00,26.7,26.7,26.67,26.67,124399.0,24.5477,24.5477,24.5201,24.5201,124399.0
2022-09-28 12:25:00,26.67,26.67,26.62,26.62,204736.0,24.5201,24.5201,24.4742,24.4742,204736.0
2022-09-28 12:30:00,26.63,26.65,26.62,26.64,214503.0,24.4834,24.5018,24.4742,24.4926,214503.0
2022-09-28 12:35:00,26.64,26.65,26.6,26.6,213964.0,24.4926,24.5018,24.4558,24.4558,213964.0
2022-09-28 12:40:00,26.61,26.63,26.6,26.63,288391.0,24.465,24.4834,24.4558,24.4834,288391.0
2022-09-28 12:45:00,26.62,26.64,26.61,26.63,115218.0,24.4742,24.4926,24.465,24.4834,115218.0
2022-09-28 12:50:00,26.62,26.63,26.6,26.61,138660.0,24.4742,24.4834,24.4558,24.465,138660.0
2022-09-28 12:55:00,26.62,26.63,26.6,26.63,36602.0,24.4742,24.4834,24.4558,24.4834,36602.0
2022-09-28 13:00:00,26.63,26.64,26.62,26.64,142797.0,24.4834,24.4926,24.4742,24.4926,142797.0
2022-09-28 13:05:00,26.64,26.69,26.64,26.68,82039.0,24.4926,24.5385,24.4926,24.5293,82039.0
2022-09-28 13:10:00,26.68,26.68,26.65,26.67,58338.0,24.5293,24.5293,24.5018,24.5201,58338.0
2022-09-28 13:15:00,26.67,26.69,26.67,26.68,73813.0,24.5201,24.5385,24.5201,24.5293,73813.0
2022-09-28 13:20:00,26.68,26.7,26.67,26.68,49257.0,24.5293,24.5477,24.5201,24.5293,49257.0
2022-09-28 13:25:00,26.68,26.68,26.66,26.66,123116.0,24.5293,24.5293,24.511,24.511,123116.0
2022-09-28 13:30:00,26.66,26.68,26.65,26.67,112502.0,24.511,24.5293,24.5018,24.5201,112502.0
2022-09-28 13:35:00,26.67,26.67,26.64,26.65,76940.0,24.5201,24.5201,24.4926,24.5018,76940.0
2022-09-28 13:40:00,26.65,26.67,26.65,26.66,54905.0,24.5018,24.5201,24.5018,24.511,54905.0
2022-09-28 13:45:00,26.66,26.66,26.62,26.64,211057.0,24.511,24.511,24.4742,24.4926,211057.0
2022-09-28 13:50:00,26.63,26.64,26.62,26.64,124769.0,24.4834,24.4926,24.4742,24.4926,124769.0
2022-09-28 13:55:00,26.64,26.65,26.62,26.64,100237.0,24.4926,24.5018,24.4742,24.4926,100237.0
2022-09-28 14:00:00,26.64,26.66,26.63,26.64,101305.0,24.4926,24.511,24.4834,24.4926,101305.0
2022-09-28 14:05:00,26.64,26.66,26.64,26.66,31492.0,24.4926,24.511,24.4926,24.511,31492.0
2022-09-28 14:10:00,26.66,26.67,26.65,26.67,80223.0,24.511,24.5201,24.5018,24.5201,80223.0
2022-09-28 14:15:00,26.67,26.68,26.65,26.67,64621.0,24.5201,24.5293,24.5018,24.5201,64621.0
2022-09-28 14:20:00,26.68,26.69,26.66,26.69,46640.0,24.5293,24.5385,24.511,24.5385,46640.0
2022-09-28 14:25:00,26.68,26.7,26.67,26.7,130340.0,24.5293,24.5477,24.5201,24.5477,130340.0
2022-09-28 14:30:00,26.7,26.74,26.69,26.74,163527.0,24.5477,24.5845,24.5385,24.5845,163527.0
2022-09-28 14:35:00,26.74,26.74,26.72,26.73,165037.0,24.5845,24.5845,24.5661,24.5753,165037.0
2022-09-28 14:40:00,26.73,26.73,26.7,26.72,252490.0,24.5753,24.5753,24.5477,24.5661,252490.0
2022-09-28 14:45:00,26.72,26.74,26.71,26.74,200440.0,24.5661,24.5845,24.5569,24.5845,200440.0
2022-09-28 14:50:00,26.74,26.76,26.73,26.76,96865.0,24.5845,24.6029,24.5753,24.6029,96865.0
2022-09-28 14:55:00,26.76,26.78,26.75,26.77,130526.0,24.6029,24.6213,24.5937,24.6121,130526.0
2022-09-28 15:00:00,26.77,26.83,26.76,26.82,368306.0,24.6121,24.6672,24.6029,24.6581,368306.0
2022-09-28 15:05:00,26.83,26.86,26.81,26.84,394190.0,24.6672,24.6948,24.6489,24.6764,394190.0
2022-09-28 15:10:00,26.84,26.86,26.82,26.82,141945.0,24.6764,24.6948,24.6581,24.6581,141945.0
2022-09-28 15:15:00,26.82,26.83,26.8,26.8,124276.0,24.6581,24.6672,24.6397,24.6397,124276.0
2022-09-28 15:20:00,26.8,26.83,26.8,26.83,270958.0,24.6397,24.6672,24.6397,24.6672,270958.0
2022-09-28 15:25:00,26.83,26.84,26.82,26.82,212162.0,24.6672,24.6764,24.6581,24.6581,212162.0
2022-09-28 15:30:00,26.83,26.85,26.82,26.84,380987.0,24.6672,24.6856,24.6581,24.6764,380987.0
2022-09-28 15:35:00,26.84,26.84,26.82,26.82,292326.0,24.6764,24.6764,24.6581,24.6581,292326.0
2022-09-28 15:40:00,26.83,26.83,26.81,26.83,532659.0,24.6672,24.6672,24.6489,24.6672,532659.0
2022-09-28 15:45:00,26.83,26.86,26.82,26.85,721187.0,24.6672,24.6948,24.6581,24.6856,721187.0
2022-09-28 15:50:00,26.85,26.87,26.83,26.84,1009492.0,24.6856,24.704,24.6672,24.6764,1009492.0
2022-09-28 15:55:00,26.84,26.84,26.8,26.81,1915355.0,24.6764,24.6764,24.6397,24.6489,1915355.0
2022-09-29 09:30:00,26.06,26.09,25.98,26.04,1382136.0,23.9593,23.9869,23.8858,23.9409,1382136.0
2022-09-29 09:35:00,26.04,26.08,26.01,26.03,819579.0,23.9409,23.9777,23.9133,23.9317,819579.0
2022-09-29 09:40:00,26.03,26.04,25.94,25.95,353494.0,23.9317,23.9409,23.849,23.8582,353494.0
2022-09-29 09:45:00,25.95,25.99,25.9,25.91,674364.0,23.8582,23.895,23.8122,23.8214,674364.0
2022-09-29 09:50:00,25.91,25.95,25.88,25.94,784590.0,23.8214,23.8582,23.7938,23.849,784590.0
2022-09-29 09:55:00,25.95,25.97,25.88,25.89,495284.0,23.8582,23.8766,23.7938,23.803,495284.0
2022-09-29 10:00:00,25.88,25.91,25.83,25.85,1014630.0,23.7938,23.8214,23.7479,23.7662,1014630.0
2022-09-29 10:05:00,25.85,25.88,25.8,25.83,1191980.0,23.7662,23.7938,23.7203,23.7479,1191980.0
2022-09-29 10:10:00,25.83,25.86,25.79,25.79,415989.0,23.7479,23.7754,23.7111,23.7111,415989.0
2022-09-29 10:15:00,25.79,25.82,25.75,25.8,495317.0,23.7111,23.7387,23.6743,23.7203,495317.0
2022-09-29 10:20:00,25.79,25.86,25.77,25.83,287247.0,23.7111,23.7754,23.6927,23.7479,287247.0
2022-09-29 10:25:00,25.83,25.86,25.8,25.83,295370.0,23.7479,23.7754,23.7203,23.7479,295370.0
2022-09-29 10:30:00,25.83,25.83,25.75,25.75,189936.0,23.7479,23.7479,23.6743,23.6743,189936.0
2022-09-29 10:35:00,25.75,25.77,25.72,25.77,270884.0,23.6743,23.6927,23.6467,23.6927,270884.0
2022-09-29 10:40:00,25.76,25.8,25.75,25.78,132218.0,23.6835,23.7203,23.6743,23.7019,132218.0
2022-09-29 10:45:00,25.78,25.84,25.77,25.82,147354.0,23.7019,23.7571,23.6927,23.7387,147354.0
2022-09-29 10:50:00,25.82,25.89,25.81,25.87,290314.0,23.7387,23.803,23.7295,23.7846,290314.0
2022-09-29 10:55:00,25.87,25.92,25.86,25.9,268073.0,23.7846,23.8306,23.7754,23.8122,268073.0
2022-09-29 11:00:00,25.89,25.94,25.88,25.89,120300.0,23.803,23.849,23.7938,23.803,120300.0
2022-09-29 11:05:00,25.88,25.95,25.86,25.94,215028.0,23.7938,23.8582,23.7754,23.849,215028.0
2022-09-29 11:10:00,25.93,25.96,25.89,25.9,160477.0,23.8398,23.8674,23.803,23.8122,160477.0
2022-09-29 11:15:00,25.91,25.91,25.87,25.89,338996.0,23.8214,23.8214,23.7846,23.803,338996.0
2022-09-29 11:20:00,25.89,25.89,25.84,25.87,288470.0,23.803,23.803,23.7571,23.7846,288470.0
2022-09-29 11:25:00,25.87,25.89,25.84,25.86,155904.0,23.7846,23.803,23.7571,23.7754,155904.0
2022-09-29 11:30:00,25.87,25.89,25.84,25.89,222823.0,23.7846,23.803,23.7571,23.803,222823.0
2022-09-29 11:35:00,25.88,25.9,25.86,25.88,319994.0,23.7938,23.8122,23.7754,23.7938,319994.0
2022-09-29 11:40:00,25.89,25.92,25.87,25.92,147010.0,23.803,23.8306,23.7846,23.8306,147010.0
2022-09-29 11:45:00,25.93,25.95,25.92,25.95,195353.0,23.8398,23.8582,23.8306,23.8582,195353.0
2022-09-29 11:50:00,25.95,25.99,25.94,25.98,57837.0,23.8582,23.895,23.849,23.8858,57837.0
2022-09-29 11:55:00,25.99,26.03,25.97,26.01,1116617.0,23.895,23.9317,23.8766,23.9133,1116617.0
2022-09-29 12:00:00,26.02,26.02,25.98,26.01,180200.0,23.9225,23.9225,23.8858,23.9133,180200.0
2022-09-29 12:05:00,26.0,26.02,25.98,26.01,204330.0,23.9042,23.9225,23.8858,23.9133,204330.0
2022-09-29 12:10:00,26.01,26.01,25.98,25.99,369241.0,23.9133,23.9133,23.8858,23.895,369241.0
2022-09-29 12:15:00,26.0,26.0,25.94,25.95,147803.0,23.9042,23.9042,23.849,23.8582,147803.0
2022-09-29 12:20:00,25.95,25.95,25.91,25.93,288478.0,23.8582,23.8582,23.8214,23.8398,288478.0
2022-09-29 12:25:00,25.93,25.94,25.92,25.94,76838.0,23.8398,23.849,23.8306,23.849,76838.0
2022-09-29 12:30:00,25.94,25.96,25.93,25.96,194397.0,23.849,23.8674,23.8398,23.8674,194397.0
2022-09-29 12:35:00,25.96,25.97,25.94,25.96,71150.0,23.8674,23.8766,23.849,23.8674,71150.0
2022-09-29 12:40:00,25.96,25.97,25.94,25.97,102469.0,23.8674,23.8766,23.849,23.8766,102469.0
2022-09-29 12:45:00,25.97,25.98,25.95,25.96,172884.0,23.8766,23.8858,23.8582,23.8674,172884.0
2022-09-29 12:50:00,25.96,25.96,25.94,25.96,200302.0,23.8674,23.8674,23.849,23.8674,200302.0
2022-09-29 12:55:00,25.95,25.96,25.92,25.92,258514.0,23.8582,23.8674,23.8306,23.8306,258514.0
2022-09-29 13:00:00,25.92,25.93,25.9,25.91,435677.0,23.8306,23.8398,23.8122,23.8214,435677.0
2022-09-29 13:05:00,25.91,25.92,25.9,25.9,154668.0,23.8214,23.8306,23.8122,23.8122,154668.0
2022-09-29 13:10:00,25.9,25.94,25.9,25.94,126177.0,23.8122,23.849,23.8122,23.849,126177.0
2022-09-29 13:15:00,25.94,25.96,25.93,25.95,196268.0,23.849,23.8674,23.8398,23.8582,196268.0
2022-09-29 13:20:00,25.95,25.95,25.92,25.93,110281.0,23.8582,23.8582,23.8306,23.8398,110281.0
2022-09-29 13:25:00,25.93,25.95,25.92,25.93,101290.0,23.8398,23.8582,23.8306,23.8398,101290.0
2022-09-29 13:30:00,25.93,25.94,25.91,25.94,218731.0,23.8398,23.849,23.8214,23.849,218731.0
2022-09-29 13:35:00,25.94,25.95,25.92,25.93,139881.0,23.849,23.8582,23.8306,23.8398,139881.0
2022-09-29 13:40:00,25.93,25.93,25.9,25.9,139451.0,23.8398,23.8398,23.8122,23.8122,139451.0
2022-09-29 13:45:00,25.9,25.91,25.86,25.86,182209.0,23.8122,23.8214,23.7754,23.7754,182209.0
2022-09-29 13:50:00,25.87,25.87,25.84,25.85,200919.0,23.7846,23.7846,23.7571,23.7662,200919.0
2022-09-29 13:55:00,25.85,25.86,25.83,25.84,345293.0,23.7662,23.7754,23.7479,23.7571,345293.0
2022-09-29 14:00:00,25.84,25.84,25.82,25.83,155038.0,23.7571,23.7571,23.7387,23.7479,155038.0
2022-09-29 14:05:00,25.83,25.85,25.82,25.84,125681.0,23.7479,23.7662,23.7387,23.7571,125681.0
2022-09-29 14:10:00,25.84,25.84,25.82,25.83,128279.0,23.7571,23.7571,23.7387,23.7479,128279.0
2022-09-29 14:15:00,25.82,25.83,25.79,25.8,147679.0,23.7387,23.7479,23.7111,23.7203,147679.0
2022-09-29 14:20:00,25.8,25.83,25.78,25.82,181499.0,23.7203,23.7479,23.7019,23.7387,181499.0
2022-09-29 14:25:00,25.82,25.87,25.81,25.85,154425.0,23.7387,23.7846,23.7295,23.7662,154425.0
2022-09-29 14:30:00,25.85,25.86,25.84,25.84,294308.0,23.7662,23.7754,23.7571,23.7571,294308.0
2022-09-29 14:35:00,25.85,25.89,25.84,25.88,235623.0,23.7662,23.803,23.7571,23.7938,235623.0
2022-09-29 14:40:00,25.88,25.88,25.85,25.85,263873.0,23.7938,23.7938,23.7662,23.7662,263873.0
2022-09-29 14:45:00,25.86,25.87,25.84,25.85,168564.0,23.7754,23.7846,23.7571,23.7662,168564.0
2022-09-29 14:50:00,25.85,25.85,25.81,25.82,297209.0,23.7662,23.7662,23.7295,23.7387,297209.0
2022-09-29 14:55:00,25.82,25.85,25.81,25.82,428512.0,23.7387,23.7662,23.7295,23.7387,428512.0
2022-09-29 15:00:00,25.83,25.88,25.82,25.87,150246.0,23.7479,23.7938,23.7387,23.7846,150246.0
2022-09-29 15:05:00,25.87,25.88,25.85,25.86,145894.0,23.7846,23.7938,23.7662,23.7754,145894.0
2022-09-29 15:10:00,25.86,25.9,25.85,25.89,123178.0,23.7754,23.8122,23.7662,23.803,123178.0
2022-09-29 15:15:00,25.89,25.91,25.88,25.91,145352.0,23.803,23.8214,23.7938,23.8214,145352.0
2022-09-29 15:20:00,25.9,25.91,25.88,25.89,692872.0,23.8122,23.8214,23.7938,23.803,692872.0
2022-09-29 15:25:00,25.89,25.9,25.88,25.89,191512.0,23.803,23.8122,23.7938,23.803,191512.0
2022-09-29 15:30:00,25.89,25.96,25.88,25.95,224113.0,23.803,23.8674,23.7938,23.8582,224113.0
2022-09-29 15:35:00,25.95,25.98,25.93,25.97,267947.0,23.8582,23.8858,23.8398,23.8766,267947.0
2022-09-29 15:40:00,25.97,25.98,25.95,25.97,309405.0,23.8766,23.8858,23.8582,23.8766,309405.0
2022-09-29 15:45:00,25.97,25.97,25.95,25.96,459255.0,23.8766,23.8766,23.8582,23.8674,459255.0
2022-09-29 15:50:00,25.96,25.98,25.95,25.96,673741.0,23.8674,23.8858,23.8582,23.8674,673741.0
2022-09-29 15:55:00,25.96,25.98,25.91,25.95,3631137.0,23.8674,23.8858,23.8214,23.8582,3631137.0
2022-09-30 09:30:00,25.75,25.96,25.74,25.95,929065.0,23.6743,23.8674,23.6651,23.8582,929065.0
2022-09-30 09:35:00,25.95,25.98,25.84,25.89,476977.0,23.8582,23.8858,23.7571,23.803,476977.0
2022-09-30 09:40:00,25.89,25.91,25.81,25.88,340519.0,23.803,23.8214,23.7295,23.7938,340519.0
2022-09-30 09:45:00,25.88,25.9,25.81,25.87,438822.0,23.7938,23.8122,23.7295,23.7846,438822.0
2022-09-30 09:50:00,25.87,25.9,25.85,25.89,303772.0,23.7846,23.8122,23.7662,23.803,303772.0
2022-09-30 09:55:00,25.89,25.92,25.86,25.88,237026.0,23.803,23.8306,23.7754,23.7938,237026.0
2022-09-30 10:00:00,25.89,25.9,25.86,25.89,223263.0,23.803,23.8122,23.7754,23.803,223263.0
2022-09-30 10:05:00,25.89,25.89,25.84,25.86,154662.0,23.803,23.803,23.7571,23.7754,154662.0
2022-09-30 10:10:00,25.85,25.88,25.83,25.86,257506.0,23.7662,23.7938,23.7479,23.7754,257506.0
2022-09-30 10:15:00,25.86,25.89,25.83,25.89,263354.0,23.7754,23.803,23.7479,23.803,263354.0
2022-09-30 10:20:00,25.88,25.93,25.87,25.91,129066.0,23.7938,23.8398,23.7846,23.8214,129066.0
2022-09-30 10:25:00,25.91,25.94,25.89,25.93,175902.0,23.8214,23.849,23.803,23.8398,175902.0
2022-09-30 10:30:00,25.94,26.0,25.92,26.0,289367.0,23.849,23.9042,23.8306,23.9042,289367.0
2022-09-30 10:35:00,26.0,26.05,26.0,26.05,130324.0,23.9042,23.9501,23.9042,23.9501,130324.0
2022-09-30 10:40:00,26.04,26.06,26.01,26.02,141943.0,23.9409,23.9593,23.9133,23.9225,141943.0
2022-09-30 10:45:00,26.03,26.05,25.99,26.01,128069.0,23.9317,23.9501,23.895,23.9133,128069.0
2022-09-30 10:50:00,26.01,26.04,26.0,26.03,287521.0,23.9133,23.9409,23.9042,23.9317,287521.0
2022-09-30 10:55:00,26.03,26.1,26.02,26.09,235469.0,23.9317,23.9961,23.9225,23.9869,235469.0
2022-09-30 11:00:00,26.1,26.12,26.07,26.11,360967.0,23.9961,24.0145,23.9685,24.0053,360967.0
2022-09-30 11:05:00,26.11,26.15,26.09,26.14,217242.0,24.0053,24.0421,23.9869,24.0329,217242.0
2022-09-30 11:10:00,26.13,26.13,26.09,26.12,116436.0,24.0237,24.0237,23.9869,24.0145,116436.0
2022-09-30 11:15:00,26.12,26.15,26.11,26.12,132902.0,24.0145,24.0421,24.0053,24.0145,132902.0
2022-09-30 11:20:00,26.13,26.14,26.09,26.11,100173.0,24.0237,24.0329,23.9869,24.0053,100173.0
2022-09-30 11:25:00,26.11,26.12,26.09,26.11,279601.0,24.0053,24.0145,23.9869,24.0053,279601.0
2022-09-30 11:30:00,26.11,26.13,26.1,26.1,393711.0,24.0053,24.0237,23.9961,23.9961,393711.0
2022-09-30 11:35:00,26.09,26.1,26.07,26.08,142858.0,23.9869,23.9961,23.9685,23.9777,142858.0
2022-09-30 11:40:00,26.08,26.08,26.03,26.04,232787.0,23.9777,23.9777,23.9317,23.9409,232787.0
2022-09-30 11:45:00,26.05,26.06,26.03,26.05,296538.0,23.9501,23.9593,23.9317,23.9501,296538.0
2022-09-30 11:50:00,26.05,26.05,26.03,26.04,138727.0,23.9501,23.9501,23.9317,23.9409,138727.0
2022-09-30 11:55:00,26.03,26.05,26.02,26.05,111169.0,23.9317,23.9501,23.9225,23.9501,111169.0
2022-09-30 12:00:00,26.05,26.05,26.01,26.04,150107.0,23.9501,23.9501,23.9133,23.9409,150107.0
2022-09-30 12:05:00,26.03,26.06,26.03,26.05,513940.0,23.9317,23.9593,23.9317,23.9501,513940.0
2022-09-30 12:10:00,26.05,26.07,26.04,26.05,522556.0,23.9501,23.9685,23.9409,23.9501,522556.0
2022-09-30 12:15:00,26.05,26.06,26.02,26.03,169629.0,23.9501,23.9593,23.9225,23.9317,169629.0
2022-09-30 12:20:00,26.03,26.03,25.98,26.02,190832.0,23.9317,23.9317,23.8858,23.9225,190832.0
2022-09-30 12:25:00,26.01,26.03,26.01,26.01,27651.0,23.9133,23.9317,23.9133,23.9133,27651.0
2022-09-30 12:30:00,26.0,26.01,25.99,26.0,85084.0,23.9042,23.9133,23.895,23.9042,85084.0
2022-09-30 12:35:00,26.0,26.03,26.0,26.03,40099.0,23.9042,23.9317,23.9042,23.9317,40099.0
2022-09-30 12:40:00,26.04,26.04,26.01,26.02,61733.0,23.9409,23.9409,23.9133,23.9225,61733.0
2022-09-30 12:45:00,26.02,26.03,26.01,26.03,64566.0,23.9225,23.9317,23.9133,23.9317,64566.0
2022-09-30 12:50:00,26.03,26.03,26.01,26.02,45805.0,23.9317,23.9317,23.9133,23.9225,45805.0
2022-09-30 12:55:00,26.02,26.02,26.01,26.02,49177.0,23.9225,23.9225,23.9133,23.9225,49177.0
2022-09-30 13:00:00,26.01,26.02,25.98,25.99,221477.0,23.9133,23.9225,23.8858,23.895,221477.0
2022-09-30 13:05:00,26.0,26.01,25.99,26.01,85807.0,23.9042,23.9133,23.895,23.9133,85807.0
2022-09-30 13:10:00,26.01,26.02,25.98,25.98,73665.0,23.9133,23.9225,23.8858,23.8858,73665.0
2022-09-30 13:15:00,25.98,25.99,25.96,25.97,153234.0,23.8858,23.895,23.8674,23.8766,153234.0
2022-09-30 13:20:00,25.97,25.98,25.95,25.97,1212855.0,23.8766,23.8858,23.8582,23.8766,1212855.0
2022-09-30 13:25:00,25.96,25.99,25.96,25.99,152630.0,23.8674,23.895,23.8674,23.895,152630.0
2022-09-30 13:30:00,25.99,26.0,25.98,25.98,130376.0,23.895,23.9042,23.8858,23.8858,130376.0
2022-09-30 13:35:00,25.98,25.98,25.94,25.95,67887.0,23.8858,23.8858,23.849,23.8582,67887.0
2022-09-30 13:40:00,25.94,25.95,25.93,25.94,26655.0,23.849,23.8582,23.8398,23.849,26655.0
2022-09-30 13:45:00,25.94,25.94,25.91,25.91,54533.0,23.849,23.849,23.8214,23.8214,54533.0
2022-09-30 13:50:00,25.91,25.94,25.91,25.93,1043643.0,23.8214,23.849,23.8214,23.8398,1043643.0
2022-09-30 13:55:00,25.93,25.94,25.92,25.93,19911.0,23.8398,23.849,23.8306,23.8398,19911.0
2022-09-30 14:00:00,25.92,25.93,25.9,25.9,71046.0,23.8306,23.8398,23.8122,23.8122,71046.0
2022-09-30 14:05:00,25.91,25.93,25.9,25.93,82802.0,23.8214,23.8398,23.8122,23.8398,82802.0
2022-09-30 14:10:00,25.93,25.95,25.92,25.95,282771.0,23.8398,23.8582,23.8306,23.8582,282771.0
2022-09-30 14:15:00,25.95,25.97,25.94,25.95,157467.0,23.8582,23.8766,23.849,23.8582,157467.0
2022-09-30 14:20:00,25.95,25.96,25.94,25.96,111795.0,23.8582,23.8674,23.849,23.8674,111795.0
2022-09-30 14:25:00,25.96,25.96,25.93,25.96,103261.0,23.8674,23.8674,23.8398,23.8674,103261.0
2022-09-30 14:30:00,25.96,25.99,25.95,25.99,104772.0,23.8674,23.895,23.8582,23.895,104772.0
2022-09-30 14:35:00,25.98,25.98,25.96,25.97,86812.0,23.8858,23.8858,23.8674,23.8766,86812.0
2022-09-30 14:40:00,25.97,25.97,25.93,25.94,483149.0,23.8766,23.8766,23.8398,23.849,483149.0
2022-09-30 14:45:00,25.94,25.94,25.9,25.93,266185.0,23.849,23.849,23.8122,23.8398,266185.0
2022-09-30 14:50:00,25.93,25.93,25.91,25.92,143977.0,23.8398,23.8398,23.8214,23.8306,143977.0
2022-09-30 14:55:00,25.92,25.92,25.89,25.9,60600.0,23.8306,23.8306,23.803,23.8122,60600.0
2022-09-30 15:00:00,25.9,25.98,25.9,25.96,486128.0,23.8122,23.8858,23.8122,23.8674,486128.0
2022-09-30 15:05:00,25.96,25.99,25.94,25.95,130887.0,23.8674,23.895,23.849,23.8582,130887.0
2022-09-30 15:10:00,25.94,25.96,25.91,25.92,99877.0,23.849,23.8674,23.8214,23.8306,99877.0
2022-09-30 15:15:00,25.92,25.94,25.9,25.92,282933.0,23.8306,23.849,23.8122,23.8306,282933.0
2022-09-30 15:20:00,25.92,25.93,25.91,25.92,63766.0,23.8306,23.8398,23.8214,23.8306,63766.0
2022-09-30 15:25:00,25.92,25.93,25.88,25.92,124375.0,23.8306,23.8398,23.7938,23.8306,124375.0
2022-09-30 15:30:00,25.92,25.95,25.9,25.91,361615.0,23.8306,23.8582,23.8122,23.8214,361615.0
2022-09-30 15:35:00,25.91,25.91,25.88,25.9,267003.0,23.8214,23.8214,23.7938,23.8122,267003.0
2022-09-30 15:40:00,25.89,25.92,25.89,25.91,280071.0,23.803,23.8306,23.803,23.8214,280071.0
2022-09-30 15:45:00,25.91,25.92,25.89,25.92,465878.0,23.8214,23.8306,23.803,23.8306,465878.0
2022-09-30 15:50:00,25.92,25.92,25.85,25.86,899965.0,23.8306,23.8306,23.7662,23.7754,899965.0
2022-09-30 15:55:00,25.85,25.87,25.82,25.86,2898871.0,23.7662,23.7846,23.7387,23.7754,2898871.0
2022-10-03 09:30:00,25.81,25.83,25.67,25.69,641572.0,23.7295,23.7479,23.6008,23.6191,641572.0
2022-10-03 09:35:00,25.69,25.7,25.65,25.66,534886.0,23.6191,23.6283,23.5824,23.5916,534886.0
2022-10-03 09:40:00,25.66,25.75,25.64,25.75,505981.0,23.5916,23.6743,23.5732,23.6743,505981.0
2022-10-03 09:45:00,25.74,25.81,25.71,25.78,482188.0,23.6651,23.7295,23.6375,23.7019,482188.0
2022-10-03 09:50:00,25.79,25.82,25.78,25.81,627983.0,23.7111,23.7387,23.7019,23.7295,627983.0
2022-10-03 09:55:00,25.8,25.81,25.75,25.77,189148.0,23.7203,23.7295,23.6743,23.6927,189148.0
2022-10-03 10:00:00,25.78,25.91,25.78,25.87,789435.0,23.7019,23.8214,23.7019,23.7846,789435.0
2022-10-03 10:05:00,25.87,25.95,25.87,25.93,972789.0,23.7846,23.8582,23.7846,23.8398,972789.0
2022-10-03 10:10:00,25.92,25.94,25.89,25.89,133933.0,23.8306,23.849,23.803,23.803,133933.0
2022-10-03 10:15:00,25.89,25.91,25.88,25.9,144265.0,23.803,23.8214,23.7938,23.8122,144265.0
2022-10-03 10:20:00,25.9,25.94,25.89,25.94,294736.0,23.8122,23.849,23.803,23.849,294736.0
2022-10-03 10:25:00,25.94,25.96,25.93,25.93,149940.0,23.849,23.8674,23.8398,23.8398,149940.0
2022-10-03 10:30:00,25.93,25.98,25.93,25.96,277573.0,23.8398,23.8858,23.8398,23.8674,277573.0
2022-10-03 10:35:00,25.96,25.99,25.95,25.96,224483.0,23.8674,23.895,23.8582,23.8674,224483.0
2022-10-03 10:40:00,25.96,25.96,25.9,25.94,152996.0,23.8674,23.8674,23.8122,23.849,152996.0
2022-10-03 10:45:00,25.94,25.96,25.93,25.94,181396.0,23.849,23.8674,23.8398,23.849,181396.0
2022-10-03 10:50:00,25.94,25.94,25.9,25.92,113286.0,23.849,23.849,23.8122,23.8306,113286.0
2022-10-03 10:55:00,25.92,25.93,25.9,25.91,84114.0,23.8306,23.8398,23.8122,23.8214,84114.0
2022-10-03 11:00:00,25.91,25.92,25.87,25.88,215193.0,23.8214,23.8306,23.7846,23.7938,215193.0
2022-10-03 11:05:00,25.88,25.94,25.87,25.93,870588.0,23.7938,23.849,23.7846,23.8398,870588.0
2022-10-03 11:10:00,25.94,25.96,25.9,25.92,279720.0,23.849,23.8674,23.8122,23.8306,279720.0
2022-10-03 11:15:00,25.93,25.93,25.9,25.91,116297.0,23.8398,23.8398,23.8122,23.8214,116297.0
2022-10-03 11:20:00,25.91,25.92,25.89,25.92,358719.0,23.8214,23.8306,23.803,23.8306,358719.0
2022-10-03 11:25:00,25.92,25.92,25.89,25.91,405679.0,23.8306,23.8306,23.803,23.8214,405679.0
2022-10-03 11:30:00,25.91,25.95,25.91,25.93,359470.0,23.8214,23.8582,23.8214,23.8398,359470.0
2022-10-03 11:35:00,25.94,25.95,25.92,25.95,173565.0,23.849,23.8582,23.8306,23.8582,173565.0
2022-10-03 11:40:00,25.95,25.95,25.91,25.91,50638.0,23.8582,23.8582,23.8214,23.8214,50638.0
2022-10-03 11:45:00,25.92,25.95,25.91,25.95,91430.0,23.8306,23.8582,23.8214,23.8582,91430.0
2022-10-03 11:50:00,25.95,25.97,25.95,25.95,256449.0,23.8582,23.8766,23.8582,23.8582,256449.0
2022-10-03 11:55:00,25.94,25.95,25.91,25.94,213957.0,23.849,23.8582,23.8214,23.849,213957.0
2022-10-03 12:00:00,25.94,25.97,25.94,25.96,109579.0,23.849,23.8766,23.849,23.8674,109579.0
2022-10-03 12:05:00,25.96,26.0,25.94,26.0,170820.0,23.8674,23.9042,23.849,23.9042,170820.0
2022-10-03 12:10:00,26.0,26.0,25.98,25.98,60009.0,23.9042,23.9042,23.8858,23.8858,60009.0
2022-10-03 12:15:00,25.99,25.99,25.96,25.97,186699.0,23.895,23.895,23.8674,23.8766,186699.0
2022-10-03 12:20:00,25.97,25.97,25.93,25.97,247093.0,23.8766,23.8766,23.8398,23.8766,247093.0
2022-10-03 12:25:00,25.97,25.97,25.93,25.94,113059.0,23.8766,23.8766,23.8398,23.849,113059.0
2022-10-03 12:30:00,25.94,25.96,25.93,25.95,169133.0,23.849,23.8674,23.8398,23.8582,169133.0
2022-10-03 12:35:00,25.95,25.96,25.92,25.94,82665.0,23.8582,23.8674,23.8306,23.849,82665.0
2022-10-03 12:40:00,25.94,25.95,25.93,25.95,36571.0,23.849,23.8582,23.8398,23.8582,36571.0
2022-10-03 12:45:00,25.94,25.95,25.93,25.94,155248.0,23.849,23.8582,23.8398,23.849,155248.0
2022-10-03 12:50:00,25.93,25.94,25.9,25.92,125809.0,23.8398,23.849,23.8122,23.8306,125809.0
2022-10-03 12:55:00,25.91,25.95,25.91,25.95,65167.0,23.8214,23.8582,23.8214,23.8582,65167.0
2022-10-03 13:00:00,25.95,25.96,25.94,25.95,29082.0,23.8582,23.8674,23.849,23.8582,29082.0
2022-10-03 13:05:00,25.95,25.97,25.93,25.96,89954.0,23.8582,23.8766,23.8398,23.8674,89954.0
2022-10-03 13:10:00,25.96,25.96,25.94,25.95,119445.0,23.8674,23.8674,23.849,23.8582,119445.0
2022-10-03 13:15:00,25.95,25.97,25.94,25.96,112519.0,23.8582,23.8766,23.849,23.8674,112519.0
2022-10-03 13:20:00,25.96,25.99,25.95,25.98,116975.0,23.8674,23.895,23.8582,23.8858,116975.0
2022-10-03 13:25:00,25.98,25.99,25.97,25.98,169046.0,23.8858,23.895,23.8766,23.8858,169046.0
2022-10-03 13:30:00,25.98,26.01,25.97,26.01,203718.0,23.8858,23.9133,23.8766,23.9133,203718.0
2022-10-03 13:35:00,26.01,26.01,25.98,25.99,71761.0,23.9133,23.9133,23.8858,23.895,71761.0
2022-10-03 13:40:00,25.98,25.99,25.97,25.98,45530.0,23.8858,23.895,23.8766,23.8858,45530.0
2022-10-03 13:45:00,25.98,26.0,25.97,25.99,101953.0,23.8858,23.9042,23.8766,23.895,101953.0
2022-10-03 13:50:00,25.99,25.99,25.97,25.98,102374.0,23.895,23.895,23.8766,23.8858,102374.0
2022-10-03 13:55:00,25.97,25.99,25.97,25.98,56438.0,23.8766,23.895,23.8766,23.8858,56438.0
2022-10-03 14:00:00,25.98,26.0,25.97,26.0,69605.0,23.8858,23.9042,23.8766,23.9042,69605.0
2022-10-03 14:05:00,26.0,26.01,25.98,25.99,79484.0,23.9042,23.9133,23.8858,23.895,79484.0
2022-10-03 14:10:00,25.99,26.01,25.98,26.01,33904.0,23.895,23.9133,23.8858,23.9133,33904.0
2022-10-03 14:15:00,26.01,26.02,26.0,26.01,59340.0,23.9133,23.9225,23.9042,23.9133,59340.0
2022-10-03 14:20:00,26.01,26.02,26.0,26.01,48796.0,23.9133,23.9225,23.9042,23.9133,48796.0
2022-10-03 14:25:00,26.01,26.03,25.99,26.03,125048.0,23.9133,23.9317,23.895,23.9317,125048.0
2022-10-03 14:30:00,26.02,26.04,26.01,26.03,56163.0,23.9225,23.9409,23.9133,23.9317,56163.0
2022-10-03 14:35:00,26.03,26.04,26.01,26.02,55262.0,23.9317,23.9409,23.9133,23.9225,55262.0
2022-10-03 14:40:00,26.02,26.03,26.01,26.03,95839.0,23.9225,23.9317,23.9133,23.9317,95839.0
2022-10-03 14:45:00,26.03,26.03,26.0,26.01,212105.0,23.9317,23.9317,23.9042,23.9133,212105.0
2022-10-03 14:50:00,26.01,26.03,26.01,26.03,57951.0,23.9133,23.9317,23.9133,23.9317,57951.0
2022-10-03 14:55:00,26.03,26.05,26.02,26.03,97118.0,23.9317,23.9501,23.9225,23.9317,97118.0
2022-10-03 15:00:00,26.04,26.04,26.01,26.02,144040.0,23.9409,23.9409,23.9133,23.9225,144040.0
2022-10-03 15:05:00,26.02,26.05,26.01,26.05,114580.0,23.9225,23.9501,23.9133,23.9501,114580.0
2022-10-03 15:10:00,26.05,26.05,26.02,26.03,156691.0,23.9501,23.9501,23.9225,23.9317,156691.0
2022-10-03 15:15:00,26.02,26.03,26.0,26.0,128380.0,23.9225,23.9317,23.9042,23.9042,128380.0
2022-10-03 15:20:00,26.0,26.03,26.0,26.03,47931.0,23.9042,23.9317,23.9042,23.9317,47931.0
2022-10-03 15:25:00,26.03,26.04,26.02,26.03,201035.0,23.9317,23.9409,23.9225,23.9317,201035.0
2022-10-03 15:30:00,26.03,26.04,26.02,26.02,139879.0,23.9317,23.9409,23.9225,23.9225,139879.0
2022-10-03 15:35:00,26.02,26.05,26.02,26.04,256256.0,23.9225,23.9501,23.9225,23.9409,256256.0
2022-10-03 15:40:00,26.04,26.05,26.03,26.04,509923.0,23.9409,23.9501,23.9317,23.9409,509923.0
2022-10-03 15:45:00,26.03,26.04,26.02,26.04,405937.0,23.9317,23.9409,23.9225,23.9409,405937.0
2022-10-03 15:50:00,26.03,26.04,25.98,26.0,642365.0,23.9317,23.9409,23.8858,23.9042,642365.0
2022-10-03 15:55:00,26.0,26.01,25.96,25.98,1726104.0,23.9042,23.9133,23.8674,23.8858,1726104.0
2022-10-04 09:30:00,26.58,26.66,26.54,26.59,859601.0,24.4374,24.511,24.4006,24.4466,859601.0
2022-10-04 09:35:00,26.6,26.62,26.55,26.62,606377.0,24.4558,24.4742,24.4098,24.4742,606377.0
2022-10-04 09:40:00,26.61,26.64,26.59,26.64,1416262.0,24.465,24.4926,24.4466,24.4926,1416262.0
2022-10-04 09:45:00,26.64,26.82,26.63,26.81,5208802.0,24.4926,24.6581,24.4834,24.6489,5208802.0
2022-10-04 09:50:00,26.8,26.84,26.75,26.76,839021.0,24.6397,24.6764,24.5937,24.6029,839021.0
2022-10-04 09:55:00,26.76,26.85,26.75,26.83,808414.0,24.6029,24.6856,24.5937,24.6672,808414.0
2022-10-04 10:00:00,26.83,26.88,26.78,26.87,1358304.0,24.6672,24.7132,24.6213,24.704,1358304.0
2022-10-04 10:05:00,26.87,26.88,26.83,26.85,829653.0,24.704,24.7132,24.6672,24.6856,829653.0
2022-10-04 10:10:00,26.85,26.88,26.8,26.87,552457.0,24.6856,24.7132,24.6397,24.704,552457.0
2022-10-04 10:15:00,26.87,26.98,26.85,26.94,1757253.0,24.704,24.8052,24.6856,24.7684,1757253.0
2022-10-04 10:20:00,26.94,26.98,26.93,26.95,1446134.0,24.7684,24.8052,24.7592,24.7776,1446134.0
2022-10-04 10:25:00,26.95,26.96,26.93,26.94,632903.0,24.7776,24.7868,24.7592,24.7684,632903.0
2022-10-04 10:30:00,26.95,26.95,26.9,26.95,1523694.0,24.7776,24.7776,24.7316,24.7776,1523694.0
2022-10-04 10:35:00,26.95,26.98,26.92,26.98,566312.0,24.7776,24.8052,24.75,24.8052,566312.0
2022-10-04 10:40:00,26.98,27.05,26.97,27.05,385334.0,24.8052,24.8695,24.796,24.8695,385334.0
2022-10-04 10:45:00,27.05,27.15,27.03,27.12,1577805.0,24.8695,24.9615,24.8511,24.9339,1577805.0
2022-10-04 10:50:00,27.13,27.16,27.07,27.13,724261.0,24.9431,24.9706,24.8879,24.9431,724261.0
2022-10-04 10:55:00,27.13,27.13,27.1,27.12,598542.0,24.9431,24.9431,24.9155,24.9339,598542.0
2022-10-04 11:00:00,27.12,27.23,27.11,27.19,2652978.0,24.9339,25.035,24.9247,24.9982,2652978.0
2022-10-04 11:05:00,27.19,27.22,27.15,27.15,788125.0,24.9982,25.0258,24.9615,24.9615,788125.0
2022-10-04 11:10:00,27.16,27.24,27.14,27.24,1271126.0,24.9706,25.0442,24.9523,25.0442,1271126.0
2022-10-04 11:15:00,27.24,27.27,27.21,27.25,587502.0,25.0442,25.0718,25.0166,25.0534,587502.0
2022-10-04 11:20:00,27.24,27.25,27.21,27.23,546325.0,25.0442,25.0534,25.0166,25.035,546325.0
2022-10-04 11:25:00,27.23,27.25,27.2,27.25,506582.0,25.035,25.0534,25.0074,25.0534,506582.0
2022-10-04 11:30:00,27.25,27.25,27.19,27.19,923588.0,25.0534,25.0534,24.9982,24.9982,923588.0
2022-10-04 11:35:00,27.19,27.22,27.16,27.17,432620.0,24.9982,25.0258,24.9706,24.9798,432620.0
2022-10-04 11:40:00,27.17,27.18,27.13,27.13,505037.0,24.9798,24.989,24.9431,24.9431,505037.0
2022-10-04 11:45:00,27.13,27.15,27.11,27.14,547306.0,24.9431,24.9615,24.9247,24.9523,547306.0
2022-10-04 11:50:00,27.14,27.2,27.14,27.16,400754.0,24.9523,25.0074,24.9523,24.9706,400754.0
2022-10-04 11:55:00,27.16,27.17,27.15,27.17,232705.0,24.9706,24.9798,24.9615,24.9798,232705.0
2022-10-04 12:00:00,27.17,27.19,27.14,27.16,323295.0,24.9798,24.9982,24.9523,24.9706,323295.0
2022-10-04 12:05:00,27.16,27.17,27.11,27.11,173265.0,24.9706,24.9798,24.9247,24.9247,173265.0
2022-10-04 12:10:00,27.11,27.11,27.06,27.07,464879.0,24.9247,24.9247,24.8787,24.8879,464879.0
2022-10-04 12:15:00,27.07,27.09,27.05,27.07,434150.0,24.8879,24.9063,24.8695,24.8879,434150.0
2022-10-04 12:20:00,27.07,27.08,27.04,27.05,439718.0,24.8879,24.8971,24.8603,24.8695,439718.0
2022-10-04 12:25:00,27.05,27.13,27.04,27.11,431834.0,24.8695,24.9431,24.8603,24.9247,431834.0
2022-10-04 12:30:00,27.12,27.12,27.07,27.08,224778.0,24.9339,24.9339,24.8879,24.8971,224778.0
2022-10-04 12:35:00,27.07,27.07,27.04,27.06,441355.0,24.8879,24.8879,24.8603,24.8787,441355.0
2022-10-04 12:40:00,27.05,27.06,26.99,27.01,392062.0,24.8695,24.8787,24.8143,24.8327,392062.0
2022-10-04 12:45:00,27.0,27.0,26.96,26.97,262140.0,24.8235,24.8235,24.7868,24.796,262140.0
2022-10-04 12:50:00,26.98,26.98,26.95,26.95,79326.0,24.8052,24.8052,24.7776,24.7776,79326.0
2022-10-04 12:55:00,26.95,26.97,26.95,26.97,105650.0,24.7776,24.796,24.7776,24.796,105650.0
2022-10-04 13:00:00,26.96,27.0,26.96,26.98,242561.0,24.7868,24.8235,24.7868,24.8052,242561.0
2022-10-04 13:05:00,26.99,26.99,26.92,26.93,153534.0,24.8143,24.8143,24.75,24.7592,153534.0
2022-10-04 13:10:00,26.93,26.95,26.89,26.89,160830.0,24.7592,24.7776,24.7224,24.7224,160830.0
2022-10-04 13:15:00,26.89,26.89,26.85,26.86,128656.0,24.7224,24.7224,24.6856,24.6948,128656.0
2022-10-04 13:20:00,26.86,26.91,26.85,26.91,261997.0,24.6948,24.7408,24.6856,24.7408,261997.0
2022-10-04 13:25:00,26.91,26.95,26.91,26.94,298201.0,24.7408,24.7776,24.7408,24.7684,298201.0
2022-10-04 13:30:00,26.94,26.98,26.94,26.96,148228.0,24.7684,24.8052,24.7684,24.7868,148228.0
2022-10-04 13:35:00,26.97,26.98,26.93,26.98,264809.0,24.796,24.8052,24.7592,24.8052,264809.0
2022-10-04 13:40:00,26.98,26.99,26.97,26.97,95588.0,24.8052,24.8143,24.796,24.796,95588.0
2022-10-04 13:45:00,26.98,27.03,26.97,27.01,280139.0,24.8052,24.8511,24.796,24.8327,280139.0
2022-10-04 13:50:00,27.01,27.04,27.0,27.03,71814.0,24.8327,24.8603,24.8235,24.8511,71814.0
2022-10-04 13:55:00,27.02,27.06,27.02,27.04,173817.0,24.8419,24.8787,24.8419,24.8603,173817.0
2022-10-04 14:00:00,27.05,27.06,27.02,27.03,126503.0,24.8695,24.8787,24.8419,24.8511,126503.0
2022-10-04 14:05:00,27.03,27.03,26.99,26.99,402538.0,24.8511,24.8511,24.8143,24.8143,402538.0
2022-10-04 14:10:00,26.99,27.01,26.98,26.99,551377.0,24.8143,24.8327,24.8052,24.8143,551377.0
2022-10-04 14:15:00,26.99,27.0,26.98,26.99,207175.0,24.8143,24.8235,24.8052,24.8143,207175.0
2022-10-04 14:20:00,27.0,27.09,26.99,27.08,1066969.0,24.8235,24.9063,24.8143,24.8971,1066969.0
2022-10-04 14:25:00,27.08,27.11,27.01,27.01,763699.0,24.8971,24.9247,24.8327,24.8327,763699.0
2022-10-04 14:30:00,27.01,27.04,27.0,27.02,768714.0,24.8327,24.8603,24.8235,24.8419,768714.0
2022-10-04 14:35:00,27.02,27.02,27.01,27.01,355078.0,24.8419,24.8419,24.8327,24.8327,355078.0
2022-10-04 14:40:00,27.02,27.02,27.01,27.02,187018.0,24.8419,24.8419,24.8327,24.8419,187018.0
2022-10-04 14:45:00,27.02,27.04,27.0,27.04,330571.0,24.8419,24.8603,24.8235,24.8603,330571.0
2022-10-04 14:50:00,27.03,27.06,27.03,27.05,115173.0,24.8511,24.8787,24.8511,24.8695,115173.0
2022-10-04 14:55:00,27.05,27.08,27.05,27.07,262968.0,24.8695,24.8971,24.8695,24.8879,262968.0
2022-10-04 15:00:00,27.06,27.07,27.02,27.03,532732.0,24.8787,24.8879,24.8419,24.8511,532732.0
2022-10-04 15:05:00,27.03,27.03,26.98,27.0,432502.0,24.8511,24.8511,24.8052,24.8235,432502.0
2022-10-04 15:10:00,26.99,27.0,26.96,26.98,560176.0,24.8143,24.8235,24.7868,24.8052,560176.0
2022-10-04 15:15:00,26.98,27.0,26.97,26.98,505227.0,24.8052,24.8235,24.796,24.8052,505227.0
2022-10-04 15:20:00,26.99,26.99,26.96,26.99,233310.0,24.8143,24.8143,24.7868,24.8143,233310.0
2022-10-04 15:25:00,26.99,27.01,26.98,26.99,137237.0,24.8143,24.8327,24.8052,24.8143,137237.0
2022-10-04 15:30:00,26.99,26.99,26.96,26.97,221182.0,24.8143,24.8143,24.7868,24.796,221182.0
2022-10-04 15:35:00,26.98,26.99,26.96,26.99,230451.0,24.8052,24.8143,24.7868,24.8143,230451.0
2022-10-04 15:40:00,26.98,26.99,26.96,26.96,287214.0,24.8052,24.8143,24.7868,24.7868,287214.0
2022-10-04 15:45:00,26.96,26.97,26.93,26.93,484903.0,24.7868,24.796,24.7592,24.7592,484903.0
2022-10-04 15:50:00,26.93,26.99,26.93,26.98,1596944.0,24.7592,24.8143,24.7592,24.8052,1596944.0
2022-10-04 15:55:00,26.98,27.06,26.96,27.04,3004510.0,24.8052,24.8787,24.7868,24.8603,3004510.0
2022-10-05 09:30:00,27.17,27.31,27.1,27.29,1457400.0,24.9798,25.1086,24.9155,25.0902,1457400.0
2022-10-05 09:35:00,27.3,27.39,27.29,27.32,1783237.0,25.0994,25.1821,25.0902,25.1177,1783237.0
2022-10-05 09:40:00,27.32,27.33,27.2,27.21,875964.0,25.1177,25.1269,25.0074,25.0166,875964.0
2022-10-05 09:45:00,27.21,27.29,27.18,27.28,1279044.0,25.0166,25.0902,24.989,25.081,1279044.0
2022-10-05 09:50:00,27.28,27.3,27.17,27.19,1342894.0,25.081,25.0994,24.9798,24.9982,1342894.0
2022-10-05 09:55:00,27.2,27.26,27.19,27.24,999751.0,25.0074,25.0626,24.9982,25.0442,999751.0
2022-10-05 10:00:00,27.24,27.24,27.11,27.13,411222.0,25.0442,25.0442,24.9247,24.9431,411222.0
2022-10-05 10:05:00,27.12,27.12,27.05,27.08,275857.0,24.9339,24.9339,24.8695,24.8971,275857.0
2022-10-05 10:10:00,27.09,27.13,27.08,27.1,355013.0,24.9063,24.9431,24.8971,24.9155,355013.0
2022-10-05 10:15:00,27.1,27.11,27.03,27.03,400719.0,24.9155,24.9247,24.8511,24.8511,400719.0
2022-10-05 10:20:00,27.03,27.09,27.02,27.05,547074.0,24.8511,24.9063,24.8419,24.8695,547074.0
2022-10-05 10:25:00,27.04,27.05,27.02,27.03,331388.0,24.8603,24.8695,24.8419,24.8511,331388.0
2022-10-05 10:30:00,27.03,27.03,26.97,26.98,559501.0,24.8511,24.8511,24.796,24.8052,559501.0
2022-10-05 10:35:00,26.98,27.05,26.97,27.03,384352.0,24.8052,24.8695,24.796,24.8511,384352.0
2022-10-05 10:40:00,27.02,27.04,27.0,27.01,261519.0,24.8419,24.8603,24.8235,24.8327,261519.0
2022-10-05 10:45:00,27.01,27.03,26.99,27.01,207276.0,24.8327,24.8511,24.8143,24.8327,207276.0
2022-10-05 10:50:00,27.01,27.03,26.98,27.02,223249.0,24.8327,24.8511,24.8052,24.8419,223249.0
2022-10-05 10:55:00,27.03,27.03,26.97,27.0,268491.0,24.8511,24.8511,24.796,24.8235,268491.0
2022-10-05 11:00:00,26.99,27.02,26.98,27.02,391246.0,24.8143,24.8419,24.8052,24.8419,391246.0
2022-10-05 11:05:00,27.01,27.01,26.99,26.99,159334.0,24.8327,24.8327,24.8143,24.8143,159334.0
2022-10-05 11:10:00,26.99,27.02,26.98,27.0,288075.0,24.8143,24.8419,24.8052,24.8235,288075.0
2022-10-05 11:15:00,26.99,27.01,26.97,27.0,229070.0,24.8143,24.8327,24.796,24.8235,229070.0
2022-10-05 11:20:00,27.0,27.02,26.99,27.01,152327.0,24.8235,24.8419,24.8143,24.8327,152327.0
2022-10-05 11:25:00,27.02,27.04,27.0,27.03,775222.0,24.8419,24.8603,24.8235,24.8511,775222.0
2022-10-05 11:30:00,27.03,27.05,27.02,27.03,418064.0,24.8511,24.8695,24.8419,24.8511,418064.0
2022-10-05 11:35:00,27.03,27.1,27.02,27.09,392154.0,24.8511,24.9155,24.8419,24.9063,392154.0
2022-10-05 11:40:00,27.09,27.11,27.06,27.06,144020.0,24.9063,24.9247,24.8787,24.8787,144020.0
2022-10-05 11:45:00,27.06,27.08,27.05,27.06,254109.0,24.8787,24.8971,24.8695,24.8787,254109.0
2022-10-05 11:50:00,27.06,27.08,27.04,27.06,387636.0,24.8787,24.8971,24.8603,24.8787,387636.0
2022-10-05 11:55:00,27.07,27.08,27.05,27.07,535773.0,24.8879,24.8971,24.8695,24.8879,535773.0
2022-10-05 12:00:00,27.08,27.09,27.06,27.06,174663.0,24.8971,24.9063,24.8787,24.8787,174663.0
2022-10-05 12:05:00,27.06,27.14,27.06,27.13,186464.0,24.8787,24.9523,24.8787,24.9431,186464.0
2022-10-05 12:10:00,27.13,27.18,27.13,27.17,347251.0,24.9431,24.989,24.9431,24.9798,347251.0
2022-10-05 12:15:00,27.17,27.21,27.17,27.19,290060.0,24.9798,25.0166,24.9798,24.9982,290060.0
2022-10-05 12:20:00,27.19,27.19,27.14,27.18,938043.0,24.9982,24.9982,24.9523,24.989,938043.0
2022-10-05 12:25:00,27.17,27.18,27.12,27.14,305168.0,24.9798,24.989,24.9339,24.9523,305168.0
2022-10-05 12:30:00,27.14,27.15,27.11,27.13,260793.0,24.9523,24.9615,24.9247,24.9431,260793.0
2022-10-05 12:35:00,27.13,27.15,27.11,27.15,135416.0,24.9431,24.9615,24.9247,24.9615,135416.0
2022-10-05 12:40:00,27.15,27.15,27.13,27.14,162633.0,24.9615,24.9615,24.9431,24.9523,162633.0
2022-10-05 12:45:00,27.14,27.17,27.11,27.17,403042.0,24.9523,24.9798,24.9247,24.9798,403042.0
2022-10-05 12:50:00,27.17,27.19,27.16,27.18,283318.0,24.9798,24.9982,24.9706,24.989,283318.0
2022-10-05 12:55:00,27.18,27.18,27.14,27.14,175319.0,24.989,24.989,24.9523,24.9523,175319.0
2022-10-05 13:00:00,27.15,27.17,27.13,27.17,36541.0,24.9615,24.9798,24.9431,24.9798,36541.0
2022-10-05 13:05:00,27.17,27.2,27.15,27.19,259856.0,24.9798,25.0074,24.9615,24.9982,259856.0
2022-10-05 13:10:00,27.19,27.2,27.17,27.2,92344.0,24.9982,25.0074,24.9798,25.0074,92344.0
2022-10-05 13:15:00,27.2,27.22,27.19,27.22,423467.0,25.0074,25.0258,24.9982,25.0258,423467.0
2022-10-05 13:20:00,27.22,27.23,27.2,27.2,256328.0,25.0258,25.035,25.0074,25.0074,256328.0
2022-10-05 13:25:00,27.2,27.2,27.16,27.19,135826.0,25.0074,25.0074,24.9706,24.9982,135826.0
2022-10-05 13:30:00,27.19,27.19,27.15,27.16,151718.0,24.9982,24.9982,24.9615,24.9706,151718.0
2022-10-05 13:35:00,27.16,27.18,27.15,27.18,229286.0,24.9706,24.989,24.9615,24.989,229286.0
2022-10-05 13:40:00,27.18,27.18,27.15,27.17,244264.0,24.989,24.989,24.9615,24.9798,244264.0
2022-10-05 13:45:00,27.17,27.2,27.16,27.19,618843.0,24.9798,25.0074,24.9706,24.9982,618843.0
2022-10-05 13:50:00,27.19,27.19,27.16,27.17,252028.0,24.9982,24.9982,24.9706,24.9798,252028.0
2022-10-05 13:55:00,27.17,27.19,27.14,27.15,231372.0,24.9798,24.9982,24.9523,24.9615,231372.0
2022-10-05 14:00:00,27.15,27.19,27.15,27.18,112947.0,24.9615,24.9982,24.9615,24.989,112947.0
2022-10-05 14:05:00,27.18,27.19,27.17,27.17,266067.0,24.989,24.9982,24.9798,24.9798,266067.0
2022-10-05 14:10:00,27.17,27.2,27.17,27.2,234063.0,24.9798,25.0074,24.9798,25.0074,234063.0
2022-10-05 14:15:00,27.2,27.21,27.18,27.21,402546.0,25.0074,25.0166,24.989,25.0166,402546.0
2022-10-05 14:20:00,27.2,27.21,27.18,27.2,277325.0,25.0074,25.0166,24.989,25.0074,277325.0
2022-10-05 14:25:00,27.19,27.21,27.18,27.2,211509.0,24.9982,25.0166,24.989,25.0074,211509.0
2022-10-05 14:30:00,27.2,27.21,27.18,27.19,181685.0,25.0074,25.0166,24.989,24.9982,181685.0
2022-10-05 14:35:00,27.19,27.22,27.18,27.22,141544.0,24.9982,25.0258,24.989,25.0258,141544.0
2022-10-05 14:40:00,27.22,27.22,27.2,27.21,74347.0,25.0258,25.0258,25.0074,25.0166,74347.0
2022-10-05 14:45:00,27.21,27.23,27.2,27.21,145502.0,25.0166,25.035,25.0074,25.0166,145502.0
2022-10-05 14:50:00,27.21,27.22,27.19,27.22,94441.0,25.0166,25.0258,24.9982,25.0258,94441.0
2022-10-05 14:55:00,27.21,27.25,27.21,27.25,166256.0,25.0166,25.0534,25.0166,25.0534,166256.0
2022-10-05 15:00:00,27.25,27.29,27.24,27.27,633142.0,25.0534,25.0902,25.0442,25.0718,633142.0
2022-10-05 15:05:00,27.27,27.28,27.24,27.27,212077.0,25.0718,25.081,25.0442,25.0718,212077.0
2022-10-05 15:10:00,27.27,27.29,27.26,27.29,117210.0,25.0718,25.0902,25.0626,25.0902,117210.0
2022-10-05 15:15:00,27.29,27.31,27.27,27.3,106541.0,25.0902,25.1086,25.0718,25.0994,106541.0
2022-10-05 15:20:00,27.3,27.31,27.28,27.3,234513.0,25.0994,25.1086,25.081,25.0994,234513.0
2022-10-05 15:25:00,27.3,27.3,27.24,27.25,520679.0,25.0994,25.0994,25.0442,25.0534,520679.0
2022-10-05 15:30:00,27.25,27.27,27.24,27.26,218983.0,25.0534,25.0718,25.0442,25.0626,218983.0
2022-10-05 15:35:00,27.26,27.28,27.24,27.25,256798.0,25.0626,25.081,25.0442,25.0534,256798.0
2022-10-05 15:40:00,27.25,27.27,27.24,27.27,287084.0,25.0534,25.0718,25.0442,25.0718,287084.0
2022-10-05 15:45:00,27.27,27.27,27.23,27.24,330930.0,25.0718,25.0718,25.035,25.0442,330930.0
2022-10-05 15:50:00,27.24,27.24,27.18,27.19,373221.0,25.0442,25.0442,24.989,24.9982,373221.0
2022-10-05 15:55:00,27.19,27.22,27.18,27.22,1549079.0,24.9982,25.0258,24.989,25.0258,1549079.0
2022-10-06 09:30:00,27.02,27.18,27.02,27.12,742712.0,24.8419,24.989,24.8419,24.9339,742712.0
2022-10-06 09:35:00,27.12,27.19,27.07,27.18,423289.0,24.9339,24.9982,24.8879,24.989,423289.0
2022-10-06 09:40:00,27.18,27.23,27.17,27.21,401142.0,24.989,25.035,24.9798,25.0166,401142.0
2022-10-06 09:45:00,27.2,27.21,27.12,27.13,220334.0,25.0074,25.0166,24.9339,24.9431,220334.0
2022-10-06 09:50:00,27.14,27.19,27.13,27.18,101427.0,24.9523,24.9982,24.9431,24.989,101427.0
2022-10-06 09:55:00,27.18,27.18,27.08,27.1,273541.0,24.989,24.989,24.8971,24.9155,273541.0
2022-10-06 10:00:00,27.1,27.1,27.01,27.02,405505.0,24.9155,24.9155,24.8327,24.8419,405505.0
2022-10-06 10:05:00,27.02,27.03,26.98,27.01,143395.0,24.8419,24.8511,24.8052,24.8327,143395.0
2022-10-06 10:10:00,27.01,27.02,26.96,26.96,316675.0,24.8327,24.8419,24.7868,24.7868,316675.0
2022-10-06 10:15:00,26.96,27.04,26.96,27.02,135659.0,24.7868,24.8603,24.7868,24.8419,135659.0
2022-10-06 10:20:00,27.02,27.03,26.97,26.99,79426.0,24.8419,24.8511,24.796,24.8143,79426.0
2022-10-06 10:25:00,26.99,27.02,26.97,26.98,83485.0,24.8143,24.8419,24.796,24.8052,83485.0
2022-10-06 10:30:00,26.97,26.98,26.93,26.95,226060.0,24.796,24.8052,24.7592,24.7776,226060.0
2022-10-06 10:35:00,26.94,27.0,26.93,26.98,307937.0,24.7684,24.8235,24.7592,24.8052,307937.0
2022-10-06 10:40:00,26.99,27.03,26.98,27.02,80583.0,24.8143,24.8511,24.8052,24.8419,80583.0
2022-10-06 10:45:00,27.02,27.06,27.0,27.06,91268.0,24.8419,24.8787,24.8235,24.8787,91268.0
2022-10-06 10:50:00,27.06,27.07,27.04,27.06,51587.0,24.8787,24.8879,24.8603,24.8787,51587.0
2022-10-06 10:55:00,27.06,27.1,27.05,27.09,129135.0,24.8787,24.9155,24.8695,24.9063,129135.0
2022-10-06 11:00:00,27.09,27.1,27.04,27.04,75892.0,24.9063,24.9155,24.8603,24.8603,75892.0
2022-10-06 11:05:00,27.05,27.11,27.05,27.07,123678.0,24.8695,24.9247,24.8695,24.8879,123678.0
2022-10-06 11:10:00,27.07,27.07,27.01,27.01,39209.0,24.8879,24.8879,24.8327,24.8327,39209.0
2022-10-06 11:15:00,27.02,27.07,27.0,27.06,133940.0,24.8419,24.8879,24.8235,24.8787,133940.0
2022-10-06 11:20:00,27.05,27.1,27.05,27.1,337150.0,24.8695,24.9155,24.8695,24.9155,337150.0
2022-10-06 11:25:00,27.1,27.11,27.09,27.11,812430.0,24.9155,24.9247,24.9063,24.9247,812430.0
2022-10-06 11:30:00,27.11,27.13,27.09,27.13,621247.0,24.9247,24.9431,24.9063,24.9431,621247.0
2022-10-06 11:35:00,27.13,27.15,27.1,27.11,248294.0,24.9431,24.9615,24.9155,24.9247,248294.0
2022-10-06 11:40:00,27.11,27.12,27.09,27.1,564585.0,24.9247,24.9339,24.9063,24.9155,564585.0
2022-10-06 11:45:00,27.11,27.15,27.1,27.14,190895.0,24.9247,24.9615,24.9155,24.9523,190895.0
2022-10-06 11:50:00,27.14,27.15,27.12,27.13,212716.0,24.9523,24.9615,24.9339,24.9431,212716.0
2022-10-06 11:55:00,27.13,27.14,27.05,27.05,499833.0,24.9431,24.9523,24.8695,24.8695,499833.0
2022-10-06 12:00:00,27.05,27.08,27.02,27.03,361578.0,24.8695,24.8971,24.8419,24.8511,361578.0
2022-10-06 12:05:00,27.03,27.05,27.02,27.04,121973.0,24.8511,24.8695,24.8419,24.8603,121973.0
2022-10-06 12:10:00,27.04,27.05,27.02,27.02,159906.0,24.8603,24.8695,24.8419,24.8419,159906.0
2022-10-06 12:15:00,27.03,27.05,27.01,27.03,227046.0,24.8511,24.8695,24.8327,24.8511,227046.0
2022-10-06 12:20:00,27.04,27.07,27.02,27.05,135498.0,24.8603,24.8879,24.8419,24.8695,135498.0
2022-10-06 12:25:00,27.05,27.08,27.05,27.08,52425.0,24.8695,24.8971,24.8695,24.8971,52425.0
2022-10-06 12:30:00,27.08,27.09,27.06,27.08,173338.0,24.8971,24.9063,24.8787,24.8971,173338.0
2022-10-06 12:35:00,27.08,27.09,27.06,27.09,54854.0,24.8971,24.9063,24.8787,24.9063,54854.0
2022-10-06 12:40:00,27.08,27.13,27.07,27.12,203380.0,24.8971,24.9431,24.8879,24.9339,203380.0
2022-10-06 12:45:00,27.12,27.13,27.1,27.12,148886.0,24.9339,24.9431,24.9155,24.9339,148886.0
2022-10-06 12:50:00,27.12,27.12,27.1,27.11,94874.0,24.9339,24.9339,24.9155,24.9247,94874.0
2022-10-06 12:55:00,27.11,27.11,27.08,27.09,85661.0,24.9247,24.9247,24.8971,24.9063,85661.0
2022-10-06 13:00:00,27.1,27.11,27.06,27.08,174774.0,24.9155,24.9247,24.8787,24.8971,174774.0
2022-10-06 13:05:00,27.08,27.09,27.05,27.05,222140.0,24.8971,24.9063,24.8695,24.8695,222140.0
2022-10-06 13:10:00,27.05,27.1,27.05,27.1,152728.0,24.8695,24.9155,24.8695,24.9155,152728.0
2022-10-06 13:15:00,27.1,27.11,27.08,27.09,110993.0,24.9155,24.9247,24.8971,24.9063,110993.0
2022-10-06 13:20:00,27.09,27.11,27.08,27.09,107439.0,24.9063,24.9247,24.8971,24.9063,107439.0
2022-10-06 13:25:00,27.08,27.1,27.07,27.1,47806.0,24.8971,24.9155,24.8879,24.9155,47806.0
2022-10-06 13:30:00,27.1,27.1,27.06,27.08,84745.0,24.9155,24.9155,24.8787,24.8971,84745.0
2022-10-06 13:35:00,27.08,27.08,27.06,27.08,56101.0,24.8971,24.8971,24.8787,24.8971,56101.0
2022-10-06 13:40:00,27.08,27.1,27.07,27.1,67709.0,24.8971,24.9155,24.8879,24.9155,67709.0
2022-10-06 13:45:00,27.1,27.11,27.09,27.11,33323.0,24.9155,24.9247,24.9063,24.9247,33323.0
2022-10-06 13:50:00,27.11,27.12,27.08,27.1,81081.0,24.9247,24.9339,24.8971,24.9155,81081.0
2022-10-06 13:55:00,27.1,27.12,27.09,27.1,56071.0,24.9155,24.9339,24.9063,24.9155,56071.0
2022-10-06 14:00:00,27.1,27.1,27.05,27.05,97764.0,24.9155,24.9155,24.8695,24.8695,97764.0
2022-10-06 14:05:00,27.05,27.06,27.04,27.05,103928.0,24.8695,24.8787,24.8603,24.8695,103928.0
2022-10-06 14:10:00,27.05,27.06,27.04,27.05,215978.0,24.8695,24.8787,24.8603,24.8695,215978.0
2022-10-06 14:15:00,27.05,27.06,27.03,27.04,172527.0,24.8695,24.8787,24.8511,24.8603,172527.0
2022-10-06 14:20:00,27.04,27.06,27.03,27.05,150447.0,24.8603,24.8787,24.8511,24.8695,150447.0
2022-10-06 14:25:00,27.05,27.07,27.03,27.05,123421.0,24.8695,24.8879,24.8511,24.8695,123421.0
2022-10-06 14:30:00,27.04,27.06,27.02,27.03,220431.0,24.8603,24.8787,24.8419,24.8511,220431.0
2022-10-06 14:35:00,27.03,27.06,27.02,27.04,202908.0,24.8511,24.8787,24.8419,24.8603,202908.0
2022-10-06 14:40:00,27.04,27.04,27.02,27.02,237638.0,24.8603,24.8603,24.8419,24.8419,237638.0
2022-10-06 14:45:00,27.02,27.03,26.98,26.99,295499.0,24.8419,24.8511,24.8052,24.8143,295499.0
2022-10-06 14:50:00,26.99,27.01,26.97,27.01,178428.0,24.8143,24.8327,24.796,24.8327,178428.0
2022-10-06 14:55:00,27.0,27.03,27.0,27.02,153520.0,24.8235,24.8511,24.8235,24.8419,153520.0
2022-10-06 15:00:00,27.02,27.02,26.98,27.0,90550.0,24.8419,24.8419,24.8052,24.8235,90550.0
2022-10-06 15:05:00,27.0,27.01,26.99,27.01,159712.0,24.8235,24.8327,24.8143,24.8327,159712.0
2022-10-06 15:10:00,27.01,27.02,26.99,27.02,147341.0,24.8327,24.8419,24.8143,24.8419,147341.0
2022-10-06 15:15:00,27.02,27.04,26.99,27.01,206017.0,24.8419,24.8603,24.8143,24.8327,206017.0
2022-10-06 15:20:00,27.01,27.04,27.0,27.03,276645.0,24.8327,24.8603,24.8235,24.8511,276645.0
2022-10-06 15:25:00,27.03,27.04,27.01,27.04,209717.0,24.8511,24.8603,24.8327,24.8603,209717.0
2022-10-06 15:30:00,27.04,27.04,27.01,27.02,145569.0,24.8603,24.8603,24.8327,24.8419,145569.0
2022-10-06 15:35:00,27.02,27.05,27.01,27.05,274045.0,24.8419,24.8695,24.8327,24.8695,274045.0
2022-10-06 15:40:00,27.05,27.06,27.04,27.05,217602.0,24.8695,24.8787,24.8603,24.8695,217602.0
2022-10-06 15:45:00,27.05,27.06,27.04,27.05,1019954.0,24.8695,24.8787,24.8603,24.8695,1019954.0
2022-10-06 15:50:00,27.04,27.07,27.01,27.03,488657.0,24.8603,24.8879,24.8327,24.8511,488657.0
2022-10-06 15:55:00,27.03,27.04,26.98,26.99,1834775.0,24.8511,24.8603,24.8052,24.8143,1834775.0
2022-10-07 09:30:00,26.63,26.75,26.62,26.75,1128313.0,24.4834,24.5937,24.4742,24.5937,1128313.0
2022-10-07 09:35:00,26.75,26.75,26.61,26.63,603941.0,24.5937,24.5937,24.465,24.4834,603941.0
2022-10-07 09:40:00,26.64,26.67,26.53,26.55,722146.0,24.4926,24.5201,24.3914,24.4098,722146.0
2022-10-07 09:45:00,26.55,26.59,26.51,26.53,342715.0,24.4098,24.4466,24.373,24.3914,342715.0
2022-10-07 09:50:00,26.53,26.55,26.51,26.54,385699.0,24.3914,24.4098,24.373,24.4006,385699.0
2022-10-07 09:55:00,26.53,26.56,26.49,26.5,575901.0,24.3914,24.419,24.3547,24.3638,575901.0
2022-10-07 10:00:00,26.5,26.53,26.49,26.5,660006.0,24.3638,24.3914,24.3547,24.3638,660006.0
2022-10-07 10:05:00,26.51,26.56,26.5,26.54,287788.0,24.373,24.419,24.3638,24.4006,287788.0
2022-10-07 10:10:00,26.54,26.56,26.51,26.54,173046.0,24.4006,24.419,24.373,24.4006,173046.0
2022-10-07 10:15:00,26.54,26.58,26.53,26.56,341733.0,24.4006,24.4374,24.3914,24.419,341733.0
2022-10-07 10:20:00,26.56,26.6,26.53,26.58,189019.0,24.419,24.4558,24.3914,24.4374,189019.0
2022-10-07 10:25:00,26.57,26.59,26.52,26.52,993294.0,24.4282,24.4466,24.3822,24.3822,993294.0
2022-10-07 10:30:00,26.53,26.55,26.51,26.51,756479.0,24.3914,24.4098,24.373,24.373,756479.0
2022-10-07 10:35:00,26.51,26.52,26.5,26.5,629456.0,24.373,24.3822,24.3638,24.3638,629456.0
2022-10-07 10:40:00,26.5,26.53,26.5,26.52,127515.0,24.3638,24.3914,24.3638,24.3822,127515.0
2022-10-07 10:45:00,26.52,26.55,26.52,26.54,194645.0,24.3822,24.4098,24.3822,24.4006,194645.0
2022-10-07 10:50:00,26.54,26.55,26.5,26.55,345551.0,24.4006,24.4098,24.3638,24.4098,345551.0
2022-10-07 10:55:00,26.55,26.56,26.52,26.52,122827.0,24.4098,24.419,24.3822,24.3822,122827.0
2022-10-07 11:00:00,26.53,26.57,26.52,26.55,480263.0,24.3914,24.4282,24.3822,24.4098,480263.0
2022-10-07 11:05:00,26.56,26.56,26.51,26.52,242818.0,24.419,24.419,24.373,24.3822,242818.0
2022-10-07 11:10:00,26.51,26.54,26.49,26.5,145672.0,24.373,24.4006,24.3547,24.3638,145672.0
2022-10-07 11:15:00,26.5,26.51,26.48,26.48,139554.0,24.3638,24.373,24.3455,24.3455,139554.0
2022-10-07 11:20:00,26.47,26.48,26.44,26.46,198941.0,24.3363,24.3455,24.3087,24.3271,198941.0
2022-10-07 11:25:00,26.46,26.48,26.45,26.46,471237.0,24.3271,24.3455,24.3179,24.3271,471237.0
2022-10-07 11:30:00,26.47,26.49,26.45,26.46,318760.0,24.3363,24.3547,24.3179,24.3271,318760.0
2022-10-07 11:35:00,26.46,26.5,26.46,26.48,155166.0,24.3271,24.3638,24.3271,24.3455,155166.0
2022-10-07 11:40:00,26.47,26.49,26.46,26.49,243188.0,24.3363,24.3547,24.3271,24.3547,243188.0
2022-10-07 11:45:00,26.48,26.48,26.46,26.46,131741.0,24.3455,24.3455,24.3271,24.3271,131741.0
2022-10-07 11:50:00,26.46,26.47,26.44,26.44,439161.0,24.3271,24.3363,24.3087,24.3087,439161.0
2022-10-07 11:55:00,26.44,26.46,26.43,26.46,497690.0,24.3087,24.3271,24.2995,24.3271,497690.0
2022-10-07 12:00:00,26.46,26.47,26.44,26.46,372831.0,24.3271,24.3363,24.3087,24.3271,372831.0
2022-10-07 12:05:00,26.47,26.48,26.46,26.48,125493.0,24.3363,24.3455,24.3271,24.3455,125493.0
2022-10-07 12:10:00,26.48,26.49,26.47,26.48,38125.0,24.3455,24.3547,24.3363,24.3455,38125.0
2022-10-07 12:15:00,26.48,26.48,26.46,26.48,68920.0,24.3455,24.3455,24.3271,24.3455,68920.0
2022-10-07 12:20:00,26.48,26.48,26.4,26.41,156937.0,24.3455,24.3455,24.2719,24.2811,156937.0
2022-10-07 12:25:00,26.41,26.42,26.38,26.39,314963.0,24.2811,24.2903,24.2535,24.2627,314963.0
2022-10-07 12:30:00,26.39,26.41,26.38,26.39,193080.0,24.2627,24.2811,24.2535,24.2627,193080.0
2022-10-07 12:35:00,26.39,26.42,26.39,26.41,164365.0,24.2627,24.2903,24.2627,24.2811,164365.0
2022-10-07 12:40:00,26.41,26.43,26.41,26.43,124981.0,24.2811,24.2995,24.2811,24.2995,124981.0
2022-10-07 12:45:00,26.43,26.44,26.38,26.39,703520.0,24.2995,24.3087,24.2535,24.2627,703520.0
2022-10-07 12:50:00,26.39,26.4,26.38,26.39,204807.0,24.2627,24.2719,24.2535,24.2627,204807.0
2022-10-07 12:55:00,26.39,26.42,26.39,26.41,194154.0,24.2627,24.2903,24.2627,24.2811,194154.0
2022-10-07 13:00:00,26.41,26.42,26.38,26.4,215314.0,24.2811,24.2903,24.2535,24.2719,215314.0
2022-10-07 13:05:00,26.39,26.41,26.39,26.39,46756.0,24.2627,24.2811,24.2627,24.2627,46756.0
2022-10-07 13:10:00,26.4,26.42,26.39,26.42,51988.0,24.2719,24.2903,24.2627,24.2903,51988.0
2022-10-07 13:15:00,26.42,26.45,26.41,26.45,550842.0,24.2903,24.3179,24.2811,24.3179,550842.0
2022-10-07 13:20:00,26.44,26.45,26.42,26.43,223237.0,24.3087,24.3179,24.2903,24.2995,223237.0
2022-10-07 13:25:00,26.43,26.44,26.42,26.43,192633.0,24.2995,24.3087,24.2903,24.2995,192633.0
2022-10-07 13:30:00,26.43,26.44,26.41,26.42,166309.0,24.2995,24.3087,24.2811,24.2903,166309.0
2022-10-07 13:35:00,26.43,26.45,26.42,26.45,313121.0,24.2995,24.3179,24.2903,24.3179,313121.0
2022-10-07 13:40:00,26.45,26.47,26.44,26.46,116621.0,24.3179,24.3363,24.3087,24.3271,116621.0
2022-10-07 13:45:00,26.46,26.48,26.45,26.45,391519.0,24.3271,24.3455,24.3179,24.3179,391519.0
2022-10-07 13:50:00,26.46,26.48,26.44,26.44,282480.0,24.3271,24.3455,24.3087,24.3087,282480.0
2022-10-07 13:55:00,26.45,26.46,26.42,26.43,193394.0,24.3179,24.3271,24.2903,24.2995,193394.0
2022-10-07 14:00:00,26.43,26.45,26.42,26.43,328784.0,24.2995,24.3179,24.2903,24.2995,328784.0
2022-10-07 14:05:00,26.44,26.45,26.43,26.44,176133.0,24.3087,24.3179,24.2995,24.3087,176133.0
2022-10-07 14:10:00,26.44,26.45,26.42,26.45,126576.0,24.3087,24.3179,24.2903,24.3179,126576.0
2022-10-07 14:15:00,26.45,26.45,26.43,26.44,113463.0,24.3179,24.3179,24.2995,24.3087,113463.0
2022-10-07 14:20:00,26.43,26.44,26.4,26.41,135509.0,24.2995,24.3087,24.2719,24.2811,135509.0
2022-10-07 14:25:00,26.41,26.42,26.4,26.4,189720.0,24.2811,24.2903,24.2719,24.2719,189720.0
2022-10-07 14:30:00,26.41,26.41,26.38,26.39,151815.0,24.2811,24.2811,24.2535,24.2627,151815.0
2022-10-07 14:35:00,26.4,26.42,26.39,26.41,196578.0,24.2719,24.2903,24.2627,24.2811,196578.0
2022-10-07 14:40:00,26.41,26.42,26.39,26.39,77063.0,24.2811,24.2903,24.2627,24.2627,77063.0
2022-10-07 14:45:00,26.39,26.4,26.37,26.39,118100.0,24.2627,24.2719,24.2443,24.2627,118100.0
2022-10-07 14:50:00,26.39,26.4,26.37,26.38,170116.0,24.2627,24.2719,24.2443,24.2535,170116.0
2022-10-07 14:55:00,26.38,26.39,26.37,26.39,192295.0,24.2535,24.2627,24.2443,24.2627,192295.0
2022-10-07 15:00:00,26.39,26.4,26.37,26.39,456854.0,24.2627,24.2719,24.2443,24.2627,456854.0
2022-10-07 15:05:00,26.39,26.39,26.38,26.38,99438.0,24.2627,24.2627,24.2535,24.2535,99438.0
2022-10-07 15:10:00,26.38,26.39,26.36,26.36,188579.0,24.2535,24.2627,24.2351,24.2351,188579.0
2022-10-07 15:15:00,26.37,26.37,26.34,26.34,199254.0,24.2443,24.2443,24.2167,24.2167,199254.0
2022-10-07 15:20:00,26.34,26.35,26.33,26.35,248405.0,24.2167,24.2259,24.2076,24.2259,248405.0
2022-10-07 15:25:00,26.35,26.35,26.34,26.35,74881.0,24.2259,24.2259,24.2167,24.2259,74881.0
2022-10-07 15:30:00,26.35,26.35,26.33,26.34,185172.0,24.2259,24.2259,24.2076,24.2167,185172.0
2022-10-07 15:35:00,26.33,26.36,26.33,26.36,418676.0,24.2076,24.2351,24.2076,24.2351,418676.0
2022-10-07 15:40:00,26.36,26.38,26.33,26.38,525182.0,24.2351,24.2535,24.2076,24.2535,525182.0
2022-10-07 15:45:00,26.38,26.38,26.36,26.36,548295.0,24.2535,24.2535,24.2351,24.2351,548295.0
2022-10-07 15:50:00,26.37,26.4,26.36,26.37,1859040.0,24.2443,24.2719,24.2351,24.2443,1859040.0
2022-10-07 15:55:00,26.37,26.4,26.36,26.38,1870268.0,24.2443,24.2719,24.2351,24.2535,1870268.0
2022-10-10 09:30:00,25.91,25.92,25.7,25.72,1353283.0,23.8214,23.8306,23.6283,23.6467,1353283.0
2022-10-10 09:35:00,25.72,25.76,25.68,25.68,1000514.0,23.6467,23.6835,23.6099,23.6099,1000514.0
2022-10-10 09:40:00,25.69,25.82,25.65,25.8,2372773.0,23.6191,23.7387,23.5824,23.7203,2372773.0
2022-10-10 09:45:00,25.8,25.87,25.76,25.79,590678.0,23.7203,23.7846,23.6835,23.7111,590678.0
2022-10-10 09:50:00,25.8,25.83,25.74,25.77,333725.0,23.7203,23.7479,23.6651,23.6927,333725.0
2022-10-10 09:55:00,25.76,25.82,25.75,25.77,513579.0,23.6835,23.7387,23.6743,23.6927,513579.0
2022-10-10 10:00:00,25.77,25.8,25.75,25.77,249364.0,23.6927,23.7203,23.6743,23.6927,249364.0
2022-10-10 10:05:00,25.77,25.81,25.71,25.72,270457.0,23.6927,23.7295,23.6375,23.6467,270457.0
2022-10-10 10:10:00,25.72,25.74,25.7,25.72,123188.0,23.6467,23.6651,23.6283,23.6467,123188.0
2022-10-10 10:15:00,25.72,25.77,25.71,25.75,206162.0,23.6467,23.6927,23.6375,23.6743,206162.0
2022-10-10 10:20:00,25.75,25.79,25.75,25.78,81775.0,23.6743,23.7111,23.6743,23.7019,81775.0
2022-10-10 10:25:00,25.78,25.84,25.75,25.79,427261.0,23.7019,23.7571,23.6743,23.7111,427261.0
2022-10-10 10:30:00,25.78,25.79,25.7,25.73,346292.0,23.7019,23.7111,23.6283,23.6559,346292.0
2022-10-10 10:35:00,25.72,25.74,25.65,25.65,164078.0,23.6467,23.6651,23.5824,23.5824,164078.0
2022-10-10 10:40:00,25.64,25.67,25.64,25.66,183136.0,23.5732,23.6008,23.5732,23.5916,183136.0
2022-10-10 10:45:00,25.66,25.67,25.61,25.62,125814.0,23.5916,23.6008,23.5456,23.5548,125814.0
2022-10-10 10:50:00,25.62,25.64,25.59,25.6,187147.0,23.5548,23.5732,23.5272,23.5364,187147.0
2022-10-10 10:55:00,25.6,25.6,25.57,25.58,293128.0,23.5364,23.5364,23.5088,23.518,293128.0
2022-10-10 11:00:00,25.57,25.57,25.53,25.54,281976.0,23.5088,23.5088,23.472,23.4812,281976.0
2022-10-10 11:05:00,25.53,25.56,25.53,25.54,173672.0,23.472,23.4996,23.472,23.4812,173672.0
2022-10-10 11:10:00,25.54,25.58,25.54,25.57,200261.0,23.4812,23.518,23.4812,23.5088,200261.0
2022-10-10 11:15:00,25.57,25.58,25.52,25.53,577601.0,23.5088,23.518,23.4628,23.472,577601.0
2022-10-10 11:20:00,25.52,25.58,25.51,25.57,1890961.0,23.4628,23.518,23.4537,23.5088,1890961.0
2022-10-10 11:25:00,25.58,25.58,25.53,25.54,261220.0,23.518,23.518,23.472,23.4812,261220.0
2022-10-10 11:30:00,25.54,25.58,25.53,25.58,441276.0,23.4812,23.518,23.472,23.518,441276.0
2022-10-10 11:35:00,25.58,25.58,25.55,25.55,122462.0,23.518,23.518,23.4904,23.4904,122462.0
2022-10-10 11:40:00,25.55,25.58,25.54,25.58,193804.0,23.4904,23.518,23.4812,23.518,193804.0
2022-10-10 11:45:00,25.58,25.62,25.57,25.61,165109.0,23.518,23.5548,23.5088,23.5456,165109.0
2022-10-10 11:50:00,25.61,25.64,25.6,25.62,229727.0,23.5456,23.5732,23.5364,23.5548,229727.0
2022-10-10 11:55:00,25.62,25.63,25.59,25.61,170660.0,23.5548,23.564,23.5272,23.5456,170660.0
2022-10-10 12:00:00,25.61,25.61,25.58,25.6,164132.0,23.5456,23.5456,23.518,23.5364,164132.0
2022-10-10 12:05:00,25.6,25.61,25.57,25.58,137474.0,23.5364,23.5456,23.5088,23.518,137474.0
2022-10-10 12:10:00,25.57,25.58,25.56,25.57,154626.0,23.5088,23.518,23.4996,23.5088,154626.0
2022-10-10 12:15:00,25.57,25.58,25.55,25.55,83013.0,23.5088,23.518,23.4904,23.4904,83013.0
2022-10-10 12:20:00,25.55,25.56,25.51,25.52,80646.0,23.4904,23.4996,23.4537,23.4628,80646.0
2022-10-10 12:25:00,25.51,25.52,25.5,25.51,189909.0,23.4537,23.4628,23.4445,23.4537,189909.0
2022-10-10 12:30:00,25.51,25.53,25.5,25.52,163413.0,23.4537,23.472,23.4445,23.4628,163413.0
2022-10-10 12:35:00,25.52,25.53,25.51,25.53,89349.0,23.4628,23.472,23.4537,23.472,89349.0
2022-10-10 12:40:00,25.53,25.54,25.52,25.52,105424.0,23.472,23.4812,23.4628,23.4628,105424.0
2022-10-10 12:45:00,25.53,25.54,25.51,25.52,105548.0,23.472,23.4812,23.4537,23.4628,105548.0
2022-10-10 12:50:00,25.52,25.52,25.5,25.52,86670.0,23.4628,23.4628,23.4445,23.4628,86670.0
2022-10-10 12:55:00,25.52,25.54,25.51,25.51,112800.0,23.4628,23.4812,23.4537,23.4537,112800.0
2022-10-10 13:00:00,25.51,25.52,25.48,25.48,134567.0,23.4537,23.4628,23.4261,23.4261,134567.0
2022-10-10 13:05:00,25.49,25.5,25.48,25.49,174312.0,23.4353,23.4445,23.4261,23.4353,174312.0
2022-10-10 13:10:00,25.49,25.53,25.47,25.53,381286.0,23.4353,23.472,23.4169,23.472,381286.0
2022-10-10 13:15:00,25.53,25.55,25.51,25.53,174469.0,23.472,23.4904,23.4537,23.472,174469.0
2022-10-10 13:20:00,25.54,25.56,25.53,25.54,241848.0,23.4812,23.4996,23.472,23.4812,241848.0
2022-10-10 13:25:00,25.54,25.55,25.53,25.54,134428.0,23.4812,23.4904,23.472,23.4812,134428.0
2022-10-10 13:30:00,25.55,25.59,25.55,25.58,79872.0,23.4904,23.5272,23.4904,23.518,79872.0
2022-10-10 13:35:00,25.58,25.6,25.57,25.6,154896.0,23.518,23.5364,23.5088,23.5364,154896.0
2022-10-10 13:40:00,25.6,25.6,25.57,25.57,92574.0,23.5364,23.5364,23.5088,23.5088,92574.0
2022-10-10 13:45:00,25.58,25.67,25.57,25.65,175007.0,23.518,23.6008,23.5088,23.5824,175007.0
2022-10-10 13:50:00,25.65,25.68,25.64,25.66,231277.0,23.5824,23.6099,23.5732,23.5916,231277.0
2022-10-10 13:55:00,25.67,25.67,25.63,25.63,242045.0,23.6008,23.6008,23.564,23.564,242045.0
2022-10-10 14:00:00,25.64,25.64,25.61,25.63,133415.0,23.5732,23.5732,23.5456,23.564,133415.0
2022-10-10 14:05:00,25.62,25.62,25.6,25.6,87538.0,23.5548,23.5548,23.5364,23.5364,87538.0
2022-10-10 14:10:00,25.61,25.63,25.59,25.6,72166.0,23.5456,23.564,23.5272,23.5364,72166.0
2022-10-10 14:15:00,25.6,25.61,25.59,25.6,92238.0,23.5364,23.5456,23.5272,23.5364,92238.0
2022-10-10 14:20:00,25.6,25.61,25.58,25.6,143810.0,23.5364,23.5456,23.518,23.5364,143810.0
2022-10-10 14:25:00,25.59,25.61,25.59,25.59,100177.0,23.5272,23.5456,23.5272,23.5272,100177.0
2022-10-10 14:30:00,25.59,25.62,25.58,25.62,187765.0,23.5272,23.5548,23.518,23.5548,187765.0
2022-10-10 14:35:00,25.62,25.64,25.61,25.64,117116.0,23.5548,23.5732,23.5456,23.5732,117116.0
2022-10-10 14:40:00,25.64,25.65,25.61,25.62,140318.0,23.5732,23.5824,23.5456,23.5548,140318.0
2022-10-10 14:45:00,25.61,25.61,25.58,25.59,339950.0,23.5456,23.5456,23.518,23.5272,339950.0
2022-10-10 14:50:00,25.59,25.61,25.58,25.61,245747.0,23.5272,23.5456,23.518,23.5456,245747.0
2022-10-10 14:55:00,25.61,25.61,25.56,25.58,123834.0,23.5456,23.5456,23.4996,23.518,123834.0
2022-10-10 15:00:00,25.59,25.6,25.56,25.57,117539.0,23.5272,23.5364,23.4996,23.5088,117539.0
2022-10-10 15:05:00,25.57,25.59,25.56,25.58,310256.0,23.5088,23.5272,23.4996,23.518,310256.0
2022-10-10 15:10:00,25.58,25.61,25.57,25.61,213176.0,23.518,23.5456,23.5088,23.5456,213176.0
2022-10-10 15:15:00,25.61,25.64,25.6,25.64,561586.0,23.5456,23.5732,23.5364,23.5732,561586.0
2022-10-10 15:20:00,25.64,25.65,25.62,25.64,369632.0,23.5732,23.5824,23.5548,23.5732,369632.0
2022-10-10 15:25:00,25.63,25.63,25.59,25.6,145935.0,23.564,23.564,23.5272,23.5364,145935.0
2022-10-10 15:30:00,25.6,25.61,25.58,25.61,334987.0,23.5364,23.5456,23.518,23.5456,334987.0
2022-10-10 15:35:00,25.61,25.65,25.6,25.64,470574.0,23.5456,23.5824,23.5364,23.5732,470574.0
2022-10-10 15:40:00,25.64,25.65,25.62,25.63,747428.0,23.5732,23.5824,23.5548,23.564,747428.0
2022-10-10 15:45:00,25.63,25.65,25.61,25.62,502216.0,23.564,23.5824,23.5456,23.5548,502216.0
2022-10-10 15:50:00,25.62,25.63,25.59,25.63,852128.0,23.5548,23.564,23.5272,23.564,852128.0
2022-10-10 15:55:00,25.63,25.63,25.56,25.57,2395326.0,23.564,23.564,23.4996,23.5088,2395326.0
2022-10-11 09:30:00,25.07,25.14,25.01,25.02,852165.0,23.0491,23.1135,22.994,23.0032,852165.0
2022-10-11 09:35:00,25.01,25.05,24.93,24.93,844348.0,22.994,23.0307,22.9204,22.9204,844348.0
2022-10-11 09:40:00,24.92,24.93,24.86,24.89,1127747.0,22.9112,22.9204,22.856,22.8836,1127747.0
2022-10-11 09:45:00,24.89,24.94,24.85,24.88,555992.0,22.8836,22.9296,22.8469,22.8744,555992.0
2022-10-11 09:50:00,24.88,24.89,24.77,24.79,906606.0,22.8744,22.8836,22.7733,22.7917,906606.0
2022-10-11 09:55:00,24.79,24.82,24.73,24.73,495241.0,22.7917,22.8193,22.7365,22.7365,495241.0
2022-10-11 10:00:00,24.73,24.76,24.7,24.73,789070.0,22.7365,22.7641,22.7089,22.7365,789070.0
2022-10-11 10:05:00,24.73,24.79,24.71,24.78,739856.0,22.7365,22.7917,22.7181,22.7825,739856.0
2022-10-11 10:10:00,24.78,24.83,24.77,24.83,331129.0,22.7825,22.8285,22.7733,22.8285,331129.0
2022-10-11 10:15:00,24.83,24.87,24.81,24.83,449775.0,22.8285,22.8652,22.8101,22.8285,449775.0
2022-10-11 10:20:00,24.82,24.84,24.79,24.83,414272.0,22.8193,22.8377,22.7917,22.8285,414272.0
2022-10-11 10:25:00,24.84,24.88,24.83,24.85,310383.0,22.8377,22.8744,22.8285,22.8469,310383.0
2022-10-11 10:30:00,24.85,24.91,24.81,24.91,506110.0,22.8469,22.902,22.8101,22.902,506110.0
2022-10-11 10:35:00,24.91,24.94,24.89,24.94,214705.0,22.902,22.9296,22.8836,22.9296,214705.0
2022-10-11 10:40:00,24.94,25.0,24.94,24.96,245363.0,22.9296,22.9848,22.9296,22.948,245363.0
2022-10-11 10:45:00,24.96,24.97,24.87,24.87,442011.0,22.948,22.9572,22.8652,22.8652,442011.0
2022-10-11 10:50:00,24.87,24.9,24.86,24.87,1028042.0,22.8652,22.8928,22.856,22.8652,1028042.0
2022-10-11 10:55:00,24.87,24.9,24.82,24.83,348649.0,22.8652,22.8928,22.8193,22.8285,348649.0
2022-10-11 11:00:00,24.83,25.0,24.82,24.97,710555.0,22.8285,22.9848,22.8193,22.9572,710555.0
2022-10-11 11:05:00,24.97,24.98,24.91,24.94,442029.0,22.9572,22.9664,22.902,22.9296,442029.0
2022-10-11 11:10:00,24.94,24.96,24.9,24.96,168989.0,22.9296,22.948,22.8928,22.948,168989.0
2022-10-11 11:15:00,24.95,24.97,24.93,24.93,180277.0,22.9388,22.9572,22.9204,22.9204,180277.0
2022-10-11 11:20:00,24.94,24.95,24.92,24.94,101749.0,22.9296,22.9388,22.9112,22.9296,101749.0
2022-10-11 11:25:00,24.95,24.99,24.93,24.98,240611.0,22.9388,22.9756,22.9204,22.9664,240611.0
2022-10-11 11:30:00,24.98,25.04,24.98,25.04,954042.0,22.9664,23.0215,22.9664,23.0215,954042.0
2022-10-11 11:35:00,25.04,25.08,25.03,25.04,597945.0,23.0215,23.0583,23.0123,23.0215,597945.0
2022-10-11 11:40:00,25.05,25.11,25.03,25.11,177406.0,23.0307,23.0859,23.0123,23.0859,177406.0
2022-10-11 11:45:00,25.11,25.14,25.09,25.12,588295.0,23.0859,23.1135,23.0675,23.0951,588295.0
2022-10-11 11:50:00,25.12,25.15,25.09,25.1,375532.0,23.0951,23.1227,23.0675,23.0767,375532.0
2022-10-11 11:55:00,25.1,25.12,25.09,25.11,246007.0,23.0767,23.0951,23.0675,23.0859,246007.0
2022-10-11 12:00:00,25.11,25.12,25.01,25.02,178149.0,23.0859,23.0951,22.994,23.0032,178149.0
2022-10-11 12:05:00,25.01,25.03,24.98,25.02,381567.0,22.994,23.0123,22.9664,23.0032,381567.0
2022-10-11 12:10:00,25.02,25.09,25.01,25.09,268472.0,23.0032,23.0675,22.994,23.0675,268472.0
2022-10-11 12:15:00,25.09,25.13,25.07,25.13,206369.0,23.0675,23.1043,23.0491,23.1043,206369.0
2022-10-11 12:20:00,25.12,25.14,25.08,25.1,540165.0,23.0951,23.1135,23.0583,23.0767,540165.0
2022-10-11 12:25:00,25.1,25.1,25.06,25.07,380228.0,23.0767,23.0767,23.0399,23.0491,380228.0
2022-10-11 12:30:00,25.07,25.1,25.06,25.1,186140.0,23.0491,23.0767,23.0399,23.0767,186140.0
2022-10-11 12:35:00,25.1,25.11,25.07,25.11,243166.0,23.0767,23.0859,23.0491,23.0859,243166.0
2022-10-11 12:40:00,25.11,25.16,25.11,25.16,485237.0,23.0859,23.1319,23.0859,23.1319,485237.0
2022-10-11 12:45:00,25.15,25.18,25.14,25.16,259034.0,23.1227,23.1503,23.1135,23.1319,259034.0
2022-10-11 12:50:00,25.16,25.16,25.1,25.11,243447.0,23.1319,23.1319,23.0767,23.0859,243447.0
2022-10-11 12:55:00,25.1,25.12,25.09,25.1,78400.0,23.0767,23.0951,23.0675,23.0767,78400.0
2022-10-11 13:00:00,25.1,25.1,25.06,25.07,167320.0,23.0767,23.0767,23.0399,23.0491,167320.0
2022-10-11 13:05:00,25.07,25.08,25.04,25.08,54687.0,23.0491,23.0583,23.0215,23.0583,54687.0
2022-10-11 13:10:00,25.09,25.09,25.06,25.07,305308.0,23.0675,23.0675,23.0399,23.0491,305308.0
2022-10-11 13:15:00,25.06,25.08,25.04,25.05,433613.0,23.0399,23.0583,23.0215,23.0307,433613.0
2022-10-11 13:20:00,25.05,25.08,25.05,25.07,110545.0,23.0307,23.0583,23.0307,23.0491,110545.0
2022-10-11 13:25:00,25.08,25.08,25.0,25.02,153434.0,23.0583,23.0583,22.9848,23.0032,153434.0
2022-10-11 13:30:00,25.01,25.03,24.99,25.02,138703.0,22.994,23.0123,22.9756,23.0032,138703.0
2022-10-11 13:35:00,25.02,25.03,24.99,25.01,107246.0,23.0032,23.0123,22.9756,22.994,107246.0
2022-10-11 13:40:00,25.01,25.03,25.0,25.02,72376.0,22.994,23.0123,22.9848,23.0032,72376.0
2022-10-11 13:45:00,25.02,25.04,25.0,25.0,102683.0,23.0032,23.0215,22.9848,22.9848,102683.0
2022-10-11 13:50:00,25.0,25.02,24.98,24.98,130738.0,22.9848,23.0032,22.9664,22.9664,130738.0
2022-10-11 13:55:00,24.98,25.01,24.98,25.01,74491.0,22.9664,22.994,22.9664,22.994,74491.0
2022-10-11 14:00:00,25.01,25.03,24.99,25.03,53205.0,22.994,23.0123,22.9756,23.0123,53205.0
2022-10-11 14:05:00,25.03,25.04,24.99,25.01,247893.0,23.0123,23.0215,22.9756,22.994,247893.0
2022-10-11 14:10:00,25.0,25.0,24.97,25.0,210913.0,22.9848,22.9848,22.9572,22.9848,210913.0
2022-10-11 14:15:00,25.0,25.0,24.97,24.98,214850.0,22.9848,22.9848,22.9572,22.9664,214850.0
2022-10-11 14:20:00,24.98,25.01,24.97,25.01,227199.0,22.9664,22.994,22.9572,22.994,227199.0
2022-10-11 14:25:00,25.01,25.02,25.0,25.02,252064.0,22.994,23.0032,22.9848,23.0032,252064.0
2022-10-11 14:30:00,25.02,25.03,25.01,25.02,207724.0,23.0032,23.0123,22.994,23.0032,207724.0
2022-10-11 14:35:00,25.02,25.02,24.99,25.02,415582.0,23.0032,23.0032,22.9756,23.0032,415582.0
2022-10-11 14:40:00,25.02,25.03,24.98,24.98,525567.0,23.0032,23.0123,22.9664,22.9664,525567.0
2022-10-11 14:45:00,24.98,24.99,24.9,24.91,1032900.0,22.9664,22.9756,22.8928,22.902,1032900.0
2022-10-11 14:50:00,24.91,24.92,24.88,24.88,237906.0,22.902,22.9112,22.8744,22.8744,237906.0
2022-10-11 14:55:00,24.88,24.88,24.82,24.83,224310.0,22.8744,22.8744,22.8193,22.8285,224310.0
2022-10-11 15:00:00,24.83,24.84,24.8,24.83,350413.0,22.8285,22.8377,22.8009,22.8285,350413.0
2022-10-11 15:05:00,24.83,24.85,24.81,24.83,315513.0,22.8285,22.8469,22.8101,22.8285,315513.0
2022-10-11 15:10:00,24.83,24.83,24.78,24.83,320176.0,22.8285,22.8285,22.7825,22.8285,320176.0
2022-10-11 15:15:00,24.83,24.85,24.79,24.82,351450.0,22.8285,22.8469,22.7917,22.8193,351450.0
2022-10-11 15:20:00,24.83,24.86,24.82,24.85,342808.0,22.8285,22.856,22.8193,22.8469,342808.0
2022-10-11 15:25:00,24.85,24.86,24.83,24.86,227259.0,22.8469,22.856,22.8285,22.856,227259.0
2022-10-11 15:30:00,24.86,24.87,24.83,24.86,239085.0,22.856,22.8652,22.8285,22.856,239085.0
2022-10-11 15:35:00,24.86,24.91,24.85,24.91,581652.0,22.856,22.902,22.8469,22.902,581652.0
2022-10-11 15:40:00,24.9,24.91,24.87,24.9,340634.0,22.8928,22.902,22.8652,22.8928,340634.0
2022-10-11 15:45:00,24.9,24.93,24.89,24.92,774570.0,22.8928,22.9204,22.8836,22.9112,774570.0
2022-10-11 15:50:00,24.91,24.92,24.87,24.89,661889.0,22.902,22.9112,22.8652,22.8836,661889.0
2022-10-11 15:55:00,24.89,24.91,24.86,24.86,1910268.0,22.8836,22.902,22.856,22.856,1910268.0
2022-10-12 09:30:00,24.75,24.79,24.66,24.77,1130506.0,22.7549,22.7917,22.6722,22.7733,1130506.0
2022-10-12 09:35:00,24.77,24.98,24.77,24.97,1191984.0,22.7733,22.9664,22.7733,22.9572,1191984.0
2022-10-12 09:40:00,24.96,25.01,24.9,25.0,890246.0,22.948,22.994,22.8928,22.9848,890246.0
2022-10-12 09:45:00,25.0,25.04,24.92,24.92,433627.0,22.9848,23.0215,22.9112,22.9112,433627.0
2022-10-12 09:50:00,24.91,24.95,24.83,24.85,716464.0,22.902,22.9388,22.8285,22.8469,716464.0
2022-10-12 09:55:00,24.85,24.92,24.82,24.88,406879.0,22.8469,22.9112,22.8193,22.8744,406879.0
2022-10-12 10:00:00,24.89,24.95,24.87,24.92,372666.0,22.8836,22.9388,22.8652,22.9112,372666.0
2022-10-12 10:05:00,24.92,24.92,24.83,24.85,412936.0,22.9112,22.9112,22.8285,22.8469,412936.0
2022-10-12 10:10:00,24.86,24.88,24.81,24.84,219435.0,22.856,22.8744,22.8101,22.8377,219435.0
2022-10-12 10:15:00,24.84,24.84,24.79,24.83,309937.0,22.8377,22.8377,22.7917,22.8285,309937.0
2022-10-12 10:20:00,24.82,24.82,24.75,24.77,373292.0,22.8193,22.8193,22.7549,22.7733,373292.0
2022-10-12 10:25:00,24.77,24.87,24.76,24.82,402294.0,22.7733,22.8652,22.7641,22.8193,402294.0
2022-10-12 10:30:00,24.81,24.87,24.79,24.83,310686.0,22.8101,22.8652,22.7917,22.8285,310686.0
2022-10-12 10:35:00,24.84,24.84,24.78,24.79,214004.0,22.8377,22.8377,22.7825,22.7917,214004.0
2022-10-12 10:40:00,24.79,24.8,24.76,24.76,200784.0,22.7917,22.8009,22.7641,22.7641,200784.0
2022-10-12 10:45:00,24.76,24.78,24.73,24.75,336672.0,22.7641,22.7825,22.7365,22.7549,336672.0
2022-10-12 10:50:00,24.75,24.77,24.73,24.76,261942.0,22.7549,22.7733,22.7365,22.7641,261942.0
2022-10-12 10:55:00,24.76,24.77,24.72,24.73,138153.0,22.7641,22.7733,22.7273,22.7365,138153.0
2022-10-12 11:00:00,24.73,24.77,24.71,24.73,836025.0,22.7365,22.7733,22.7181,22.7365,836025.0
2022-10-12 11:05:00,24.73,24.75,24.67,24.68,775163.0,22.7365,22.7549,22.6814,22.6906,775163.0
2022-10-12 11:10:00,24.68,24.72,24.67,24.72,787124.0,22.6906,22.7273,22.6814,22.7273,787124.0
2022-10-12 11:15:00,24.72,24.78,24.71,24.78,269026.0,22.7273,22.7825,22.7181,22.7825,269026.0
2022-10-12 11:20:00,24.77,24.8,24.75,24.77,107170.0,22.7733,22.8009,22.7549,22.7733,107170.0
2022-10-12 11:25:00,24.77,24.78,24.74,24.78,129666.0,22.7733,22.7825,22.7457,22.7825,129666.0
2022-10-12 11:30:00,24.78,24.78,24.74,24.74,170131.0,22.7825,22.7825,22.7457,22.7457,170131.0
2022-10-12 11:35:00,24.74,24.78,24.73,24.75,323877.0,22.7457,22.7825,22.7365,22.7549,323877.0
2022-10-12 11:40:00,24.74,24.8,24.74,24.76,356132.0,22.7457,22.8009,22.7457,22.7641,356132.0
2022-10-12 11:45:00,24.76,24.78,24.75,24.77,353051.0,22.7641,22.7825,22.7549,22.7733,353051.0
2022-10-12 11:50:00,24.77,24.8,24.76,24.79,155770.0,22.7733,22.8009,22.7641,22.7917,155770.0
2022-10-12 11:55:00,24.78,24.79,24.75,24.78,183750.0,22.7825,22.7917,22.7549,22.7825,183750.0
2022-10-12 12:00:00,24.78,24.79,24.76,24.76,102016.0,22.7825,22.7917,22.7641,22.7641,102016.0
2022-10-12 12:05:00,24.77,24.78,24.73,24.73,130915.0,22.7733,22.7825,22.7365,22.7365,130915.0
2022-10-12 12:10:00,24.73,24.74,24.7,24.71,147406.0,22.7365,22.7457,22.7089,22.7181,147406.0
2022-10-12 12:15:00,24.71,24.73,24.7,24.72,141521.0,22.7181,22.7365,22.7089,22.7273,141521.0
2022-10-12 12:20:00,24.72,24.73,24.71,24.71,136446.0,22.7273,22.7365,22.7181,22.7181,136446.0
2022-10-12 12:25:00,24.71,24.74,24.7,24.71,368613.0,22.7181,22.7457,22.7089,22.7181,368613.0
2022-10-12 12:30:00,24.71,24.72,24.69,24.7,96375.0,22.7181,22.7273,22.6998,22.7089,96375.0
2022-10-12 12:35:00,24.71,24.71,24.68,24.69,53968.0,22.7181,22.7181,22.6906,22.6998,53968.0
2022-10-12 12:40:00,24.69,24.7,24.68,24.7,55510.0,22.6998,22.7089,22.6906,22.7089,55510.0
2022-10-12 12:45:00,24.7,24.73,24.7,24.73,66057.0,22.7089,22.7365,22.7089,22.7365,66057.0
2022-10-12 12:50:00,24.73,24.75,24.72,24.75,59084.0,22.7365,22.7549,22.7273,22.7549,59084.0
2022-10-12 12:55:00,24.75,24.76,24.74,24.75,162939.0,22.7549,22.7641,22.7457,22.7549,162939.0
2022-10-12 13:00:00,24.75,24.78,24.74,24.75,257829.0,22.7549,22.7825,22.7457,22.7549,257829.0
2022-10-12 13:05:00,24.75,24.77,24.74,24.76,137833.0,22.7549,22.7733,22.7457,22.7641,137833.0
2022-10-12 13:10:00,24.76,24.77,24.75,24.77,65994.0,22.7641,22.7733,22.7549,22.7733,65994.0
2022-10-12 13:15:00,24.77,24.77,24.75,24.75,125561.0,22.7733,22.7733,22.7549,22.7549,125561.0
2022-10-12 13:20:00,24.75,24.76,24.75,24.75,68393.0,22.7549,22.7641,22.7549,22.7549,68393.0
2022-10-12 13:25:00,24.75,24.77,24.75,24.77,230378.0,22.7549,22.7733,22.7549,22.7733,230378.0
2022-10-12 13:30:00,24.77,24.77,24.74,24.74,248967.0,22.7733,22.7733,22.7457,22.7457,248967.0
2022-10-12 13:35:00,24.75,24.75,24.72,24.73,114020.0,22.7549,22.7549,22.7273,22.7365,114020.0
2022-10-12 13:40:00,24.74,24.75,24.73,24.73,200162.0,22.7457,22.7549,22.7365,22.7365,200162.0
2022-10-12 13:45:00,24.74,24.75,24.73,24.75,55371.0,22.7457,22.7549,22.7365,22.7549,55371.0
2022-10-12 13:50:00,24.74,24.75,24.73,24.75,150001.0,22.7457,22.7549,22.7365,22.7549,150001.0
2022-10-12 13:55:00,24.75,24.75,24.73,24.75,189038.0,22.7549,22.7549,22.7365,22.7549,189038.0
2022-10-12 14:00:00,24.75,24.8,24.72,24.75,492157.0,22.7549,22.8009,22.7273,22.7549,492157.0
2022-10-12 14:05:00,24.75,24.82,24.74,24.8,141642.0,22.7549,22.8193,22.7457,22.8009,141642.0
2022-10-12 14:10:00,24.79,24.85,24.78,24.84,315010.0,22.7917,22.8469,22.7825,22.8377,315010.0
2022-10-12 14:15:00,24.84,24.85,24.81,24.82,200757.0,22.8377,22.8469,22.8101,22.8193,200757.0
2022-10-12 14:20:00,24.83,24.83,24.79,24.81,184513.0,22.8285,22.8285,22.7917,22.8101,184513.0
2022-10-12 14:25:00,24.8,24.84,24.79,24.83,278952.0,22.8009,22.8377,22.7917,22.8285,278952.0
2022-10-12 14:30:00,24.83,24.85,24.81,24.84,250490.0,22.8285,22.8469,22.8101,22.8377,250490.0
2022-10-12 14:35:00,24.85,24.87,24.83,24.84,305088.0,22.8469,22.8652,22.8285,22.8377,305088.0
2022-10-12 14:40:00,24.84,24.85,24.81,24.81,211578.0,22.8377,22.8469,22.8101,22.8101,211578.0
2022-10-12 14:45:00,24.81,24.82,24.78,24.79,127336.0,22.8101,22.8193,22.7825,22.7917,127336.0
2022-10-12 14:50:00,24.78,24.79,24.77,24.77,45640.0,22.7825,22.7917,22.7733,22.7733,45640.0
2022-10-12 14:55:00,24.77,24.78,24.76,24.78,87194.0,22.7733,22.7825,22.7641,22.7825,87194.0
2022-10-12 15:00:00,24.78,24.78,24.72,24.72,216453.0,22.7825,22.7825,22.7273,22.7273,216453.0
2022-10-12 15:05:00,24.72,24.75,24.72,24.73,120640.0,22.7273,22.7549,22.7273,22.7365,120640.0
2022-10-12 15:10:00,24.74,24.75,24.73,24.73,161953.0,22.7457,22.7549,22.7365,22.7365,161953.0
2022-10-12 15:15:00,24.73,24.77,24.73,24.77,206071.0,22.7365,22.7733,22.7365,22.7733,206071.0
2022-10-12 15:20:00,24.77,24.77,24.75,24.75,211073.0,22.7733,22.7733,22.7549,22.7549,211073.0
2022-10-12 15:25:00,24.75,24.76,24.74,24.75,167563.0,22.7549,22.7641,22.7457,22.7549,167563.0
2022-10-12 15:30:00,24.75,24.77,24.74,24.77,208225.0,22.7549,22.7733,22.7457,22.7733,208225.0
2022-10-12 15:35:00,24.77,24.78,24.76,24.77,307414.0,22.7733,22.7825,22.7641,22.7733,307414.0
2022-10-12 15:40:00,24.77,24.78,24.76,24.77,258922.0,22.7733,22.7825,22.7641,22.7733,258922.0
2022-10-12 15:45:00,24.77,24.77,24.75,24.75,279821.0,22.7733,22.7733,22.7549,22.7549,279821.0
2022-10-12 15:50:00,24.75,24.78,24.73,24.76,874526.0,22.7549,22.7825,22.7365,22.7641,874526.0
2022-10-12 15:55:00,24.75,24.76,24.71,24.71,1917066.0,22.7549,22.7641,22.7181,22.7181,1917066.0
2022-10-13 09:30:00,23.94,24.03,23.78,24.02,1484924.0,22.0102,22.093,21.8631,22.0838,1484924.0
2022-10-13 09:35:00,24.03,24.04,23.88,23.91,1095896.0,22.093,22.1021,21.955,21.9826,1095896.0
2022-10-13 09:40:00,23.91,24.05,23.83,23.96,1547697.0,21.9826,22.1113,21.9091,22.0286,1547697.0
2022-10-13 09:45:00,23.96,24.05,23.9,24.04,829356.0,22.0286,22.1113,21.9734,22.1021,829356.0
2022-10-13 09:50:00,24.04,24.1,24.01,24.04,603751.0,22.1021,22.1573,22.0746,22.1021,603751.0
2022-10-13 09:55:00,24.04,24.05,23.96,24.04,536942.0,22.1021,22.1113,22.0286,22.1021,536942.0
2022-10-13 10:00:00,24.03,24.07,23.99,24.05,711694.0,22.093,22.1297,22.0562,22.1113,711694.0
2022-10-13 10:05:00,24.05,24.13,24.03,24.11,654992.0,22.1113,22.1849,22.093,22.1665,654992.0
2022-10-13 10:10:00,24.11,24.13,24.05,24.12,362422.0,22.1665,22.1849,22.1113,22.1757,362422.0
2022-10-13 10:15:00,24.12,24.14,24.05,24.06,376531.0,22.1757,22.1941,22.1113,22.1205,376531.0
2022-10-13 10:20:00,24.07,24.09,24.02,24.05,448718.0,22.1297,22.1481,22.0838,22.1113,448718.0
2022-10-13 10:25:00,24.04,24.06,23.96,23.98,1262185.0,22.1021,22.1205,22.0286,22.047,1262185.0
2022-10-13 10:30:00,23.97,24.05,23.96,23.99,533335.0,22.0378,22.1113,22.0286,22.0562,533335.0
2022-10-13 10:35:00,24.0,24.06,23.95,24.05,337837.0,22.0654,22.1205,22.0194,22.1113,337837.0
2022-10-13 10:40:00,24.05,24.1,24.03,24.07,352108.0,22.1113,22.1573,22.093,22.1297,352108.0
2022-10-13 10:45:00,24.07,24.14,24.05,24.14,1039317.0,22.1297,22.1941,22.1113,22.1941,1039317.0
2022-10-13 10:50:00,24.14,24.15,24.1,24.14,266268.0,22.1941,22.2033,22.1573,22.1941,266268.0
2022-10-13 10:55:00,24.14,24.18,24.12,24.13,394488.0,22.1941,22.2309,22.1757,22.1849,394488.0
2022-10-13 11:00:00,24.13,24.15,24.07,24.14,296453.0,22.1849,22.2033,22.1297,22.1941,296453.0
2022-10-13 11:05:00,24.14,24.27,24.13,24.26,521787.0,22.1941,22.3136,22.1849,22.3044,521787.0
2022-10-13 11:10:00,24.26,24.32,24.22,24.32,559375.0,22.3044,22.3596,22.2676,22.3596,559375.0
2022-10-13 11:15:00,24.32,24.43,24.28,24.4,1201485.0,22.3596,22.4607,22.3228,22.4331,1201485.0
2022-10-13 11:20:00,24.4,24.55,24.37,24.42,1011133.0,22.4331,22.571,22.4055,22.4515,1011133.0
2022-10-13 11:25:00,24.42,24.47,24.34,24.43,491282.0,22.4515,22.4975,22.378,22.4607,491282.0
2022-10-13 11:30:00,24.43,24.46,24.37,24.41,1278825.0,22.4607,22.4883,22.4055,22.4423,1278825.0
2022-10-13 11:35:00,24.42,24.61,24.41,24.57,898279.0,22.4515,22.6262,22.4423,22.5894,898279.0
2022-10-13 11:40:00,24.57,24.64,24.49,24.5,866213.0,22.5894,22.6538,22.5159,22.5251,866213.0
2022-10-13 11:45:00,24.5,24.55,24.46,24.53,739110.0,22.5251,22.571,22.4883,22.5526,739110.0
2022-10-13 11:50:00,24.52,24.56,24.5,24.54,328455.0,22.5435,22.5802,22.5251,22.5618,328455.0
2022-10-13 11:55:00,24.54,24.56,24.48,24.51,358915.0,22.5618,22.5802,22.5067,22.5343,358915.0
2022-10-13 12:00:00,24.51,24.57,24.49,24.54,772076.0,22.5343,22.5894,22.5159,22.5618,772076.0
2022-10-13 12:05:00,24.54,24.55,24.48,24.49,277752.0,22.5618,22.571,22.5067,22.5159,277752.0
2022-10-13 12:10:00,24.49,24.5,24.42,24.45,594484.0,22.5159,22.5251,22.4515,22.4791,594484.0
2022-10-13 12:15:00,24.45,24.47,24.39,24.4,365388.0,22.4791,22.4975,22.4239,22.4331,365388.0
2022-10-13 12:20:00,24.39,24.43,24.37,24.39,239235.0,22.4239,22.4607,22.4055,22.4239,239235.0
2022-10-13 12:25:00,24.39,24.41,24.35,24.36,212227.0,22.4239,22.4423,22.3872,22.3964,212227.0
2022-10-13 12:30:00,24.36,24.41,24.33,24.39,337203.0,22.3964,22.4423,22.3688,22.4239,337203.0
2022-10-13 12:35:00,24.39,24.4,24.37,24.38,130309.0,22.4239,22.4331,22.4055,22.4147,130309.0
2022-10-13 12:40:00,24.38,24.46,24.38,24.45,242285.0,22.4147,22.4883,22.4147,22.4791,242285.0
2022-10-13 12:45:00,24.45,24.45,24.41,24.45,169277.0,22.4791,22.4791,22.4423,22.4791,169277.0
2022-10-13 12:50:00,24.44,24.5,24.44,24.46,351962.0,22.4699,22.5251,22.4699,22.4883,351962.0
2022-10-13 12:55:00,24.47,24.5,24.46,24.48,264095.0,22.4975,22.5251,22.4883,22.5067,264095.0
2022-10-13 13:00:00,24.48,24.55,24.47,24.54,341944.0,22.5067,22.571,22.4975,22.5618,341944.0
2022-10-13 13:05:00,24.54,24.55,24.49,24.49,268043.0,22.5618,22.571,22.5159,22.5159,268043.0
2022-10-13 13:10:00,24.5,24.56,24.49,24.55,481999.0,22.5251,22.5802,22.5159,22.571,481999.0
2022-10-13 13:15:00,24.57,24.58,24.53,24.56,236029.0,22.5894,22.5986,22.5526,22.5802,236029.0
2022-10-13 13:20:00,24.56,24.6,24.56,24.59,333013.0,22.5802,22.617,22.5802,22.6078,333013.0
2022-10-13 13:25:00,24.59,24.64,24.58,24.62,277720.0,22.6078,22.6538,22.5986,22.6354,277720.0
2022-10-13 13:30:00,24.62,24.7,24.62,24.68,270108.0,22.6354,22.7089,22.6354,22.6906,270108.0
2022-10-13 13:35:00,24.69,24.7,24.64,24.66,294329.0,22.6998,22.7089,22.6538,22.6722,294329.0
2022-10-13 13:40:00,24.66,24.67,24.6,24.61,437731.0,22.6722,22.6814,22.617,22.6262,437731.0
2022-10-13 13:45:00,24.61,24.64,24.59,24.63,237124.0,22.6262,22.6538,22.6078,22.6446,237124.0
2022-10-13 13:50:00,24.64,24.65,24.61,24.62,102549.0,22.6538,22.663,22.6262,22.6354,102549.0
2022-10-13 13:55:00,24.62,24.63,24.59,24.6,125391.0,22.6354,22.6446,22.6078,22.617,125391.0
2022-10-13 14:00:00,24.59,24.62,24.58,24.62,166831.0,22.6078,22.6354,22.5986,22.6354,166831.0
2022-10-13 14:05:00,24.62,24.62,24.58,24.59,371275.0,22.6354,22.6354,22.5986,22.6078,371275.0
2022-10-13 14:10:00,24.58,24.6,24.57,24.58,450968.0,22.5986,22.617,22.5894,22.5986,450968.0
2022-10-13 14:15:00,24.59,24.6,24.58,24.6,121570.0,22.6078,22.617,22.5986,22.617,121570.0
2022-10-13 14:20:00,24.6,24.6,24.58,24.59,63125.0,22.617,22.617,22.5986,22.6078,63125.0
2022-10-13 14:25:00,24.59,24.6,24.52,24.53,96830.0,22.6078,22.617,22.5435,22.5526,96830.0
2022-10-13 14:30:00,24.53,24.56,24.53,24.54,204863.0,22.5526,22.5802,22.5526,22.5618,204863.0
2022-10-13 14:35:00,24.55,24.58,24.54,24.57,73126.0,22.571,22.5986,22.5618,22.5894,73126.0
2022-10-13 14:40:00,24.56,24.58,24.55,24.58,118273.0,22.5802,22.5986,22.571,22.5986,118273.0
2022-10-13 14:45:00,24.58,24.6,24.56,24.58,160513.0,22.5986,22.617,22.5802,22.5986,160513.0
2022-10-13 14:50:00,24.58,24.62,24.57,24.61,290834.0,22.5986,22.6354,22.5894,22.6262,290834.0
2022-10-13 14:55:00,24.6,24.63,24.59,24.62,236854.0,22.617,22.6446,22.6078,22.6354,236854.0
2022-10-13 15:00:00,24.63,24.63,24.58,24.58,264358.0,22.6446,22.6446,22.5986,22.5986,264358.0
2022-10-13 15:05:00,24.58,24.63,24.58,24.62,176950.0,22.5986,22.6446,22.5986,22.6354,176950.0
2022-10-13 15:10:00,24.62,24.64,24.6,24.6,165113.0,22.6354,22.6538,22.617,22.617,165113.0
2022-10-13 15:15:00,24.61,24.62,24.59,24.62,289425.0,22.6262,22.6354,22.6078,22.6354,289425.0
2022-10-13 15:20:00,24.61,24.62,24.58,24.6,374851.0,22.6262,22.6354,22.5986,22.617,374851.0
2022-10-13 15:25:00,24.6,24.6,24.57,24.57,223942.0,22.617,22.617,22.5894,22.5894,223942.0
2022-10-13 15:30:00,24.58,24.6,24.55,24.55,435561.0,22.5986,22.617,22.571,22.571,435561.0
2022-10-13 15:35:00,24.56,24.56,24.54,24.56,113474.0,22.5802,22.5802,22.5618,22.5802,113474.0
2022-10-13 15:40:00,24.55,24.59,24.54,24.59,304218.0,22.571,22.6078,22.5618,22.6078,304218.0
2022-10-13 15:45:00,24.58,24.58,24.55,24.55,529315.0,22.5986,22.5986,22.571,22.571,529315.0
2022-10-13 15:50:00,24.55,24.58,24.53,24.57,635453.0,22.571,22.5986,22.5526,22.5894,635453.0
2022-10-13 15:55:00,24.57,24.57,24.51,24.51,1746617.0,22.5894,22.5894,22.5343,22.5343,1746617.0
2022-10-14 09:30:00,24.83,24.85,24.6,24.63,866091.0,22.8285,22.8469,22.617,22.6446,866091.0
2022-10-14 09:35:00,24.63,24.77,24.62,24.76,620297.0,22.6446,22.7733,22.6354,22.7641,620297.0
2022-10-14 09:40:00,24.76,24.78,24.65,24.65,1879057.0,22.7641,22.7825,22.663,22.663,1879057.0
2022-10-14 09:45:00,24.65,24.65,24.59,24.64,783467.0,22.663,22.663,22.6078,22.6538,783467.0
2022-10-14 09:50:00,24.64,24.68,24.59,24.6,310691.0,22.6538,22.6906,22.6078,22.617,310691.0
2022-10-14 09:55:00,24.6,24.62,24.55,24.57,266664.0,22.617,22.6354,22.571,22.5894,266664.0
2022-10-14 10:00:00,24.56,24.57,24.45,24.52,1035265.0,22.5802,22.5894,22.4791,22.5435,1035265.0
2022-10-14 10:05:00,24.52,24.57,24.47,24.49,297882.0,22.5435,22.5894,22.4975,22.5159,297882.0
2022-10-14 10:10:00,24.49,24.51,24.4,24.42,456626.0,22.5159,22.5343,22.4331,22.4515,456626.0
2022-10-14 10:15:00,24.42,24.46,24.4,24.45,445092.0,22.4515,22.4883,22.4331,22.4791,445092.0
2022-10-14 10:20:00,24.45,24.45,24.34,24.34,265789.0,22.4791,22.4791,22.378,22.378,265789.0
2022-10-14 10:25:00,24.35,24.43,24.33,24.4,348798.0,22.3872,22.4607,22.3688,22.4331,348798.0
2022-10-14 10:30:00,24.4,24.45,24.39,24.39,205550.0,22.4331,22.4791,22.4239,22.4239,205550.0
2022-10-14 10:35:00,24.39,24.45,24.39,24.42,260281.0,22.4239,22.4791,22.4239,22.4515,260281.0
2022-10-14 10:40:00,24.43,24.45,24.34,24.35,349889.0,22.4607,22.4791,22.378,22.3872,349889.0
2022-10-14 10:45:00,24.35,24.41,24.34,24.36,414956.0,22.3872,22.4423,22.378,22.3964,414956.0
2022-10-14 10:50:00,24.36,24.44,24.35,24.42,237325.0,22.3964,22.4699,22.3872,22.4515,237325.0
2022-10-14 10:55:00,24.42,24.45,24.4,24.44,298919.0,22.4515,22.4791,22.4331,22.4699,298919.0
2022-10-14 11:00:00,24.44,24.47,24.42,24.46,198924.0,22.4699,22.4975,22.4515,22.4883,198924.0
2022-10-14 11:05:00,24.46,24.46,24.39,24.41,90925.0,22.4883,22.4883,22.4239,22.4423,90925.0
2022-10-14 11:10:00,24.41,24.42,24.35,24.37,286252.0,22.4423,22.4515,22.3872,22.4055,286252.0
2022-10-14 11:15:00,24.36,24.39,24.32,24.34,139197.0,22.3964,22.4239,22.3596,22.378,139197.0
2022-10-14 11:20:00,24.33,24.37,24.33,24.36,89526.0,22.3688,22.4055,22.3688,22.3964,89526.0
2022-10-14 11:25:00,24.36,24.42,24.36,24.41,250280.0,22.3964,22.4515,22.3964,22.4423,250280.0
2022-10-14 11:30:00,24.41,24.42,24.35,24.36,229351.0,22.4423,22.4515,22.3872,22.3964,229351.0
2022-10-14 11:35:00,24.36,24.4,24.35,24.39,140840.0,22.3964,22.4331,22.3872,22.4239,140840.0
2022-10-14 11:40:00,24.39,24.41,24.34,24.37,82614.0,22.4239,22.4423,22.378,22.4055,82614.0
2022-10-14 11:45:00,24.36,24.37,24.31,24.32,399401.0,22.3964,22.4055,22.3504,22.3596,399401.0
2022-10-14 11:50:00,24.32,24.33,24.27,24.3,336519.0,22.3596,22.3688,22.3136,22.3412,336519.0
2022-10-14 11:55:00,24.29,24.31,24.28,24.28,201883.0,22.332,22.3504,22.3228,22.3228,201883.0
2022-10-14 12:00:00,24.28,24.34,24.27,24.32,351876.0,22.3228,22.378,22.3136,22.3596,351876.0
2022-10-14 12:05:00,24.32,24.32,24.26,24.26,212735.0,22.3596,22.3596,22.3044,22.3044,212735.0
2022-10-14 12:10:00,24.27,24.29,24.26,24.27,56661.0,22.3136,22.332,22.3044,22.3136,56661.0
2022-10-14 12:15:00,24.27,24.28,24.25,24.28,132155.0,22.3136,22.3228,22.2952,22.3228,132155.0
2022-10-14 12:20:00,24.27,24.3,24.26,24.3,59331.0,22.3136,22.3412,22.3044,22.3412,59331.0
2022-10-14 12:25:00,24.31,24.32,24.29,24.32,62025.0,22.3504,22.3596,22.332,22.3596,62025.0
2022-10-14 12:30:00,24.32,24.33,24.3,24.3,63958.0,22.3596,22.3688,22.3412,22.3412,63958.0
2022-10-14 12:35:00,24.3,24.35,24.29,24.34,103263.0,22.3412,22.3872,22.332,22.378,103263.0
2022-10-14 12:40:00,24.33,24.36,24.32,24.35,127199.0,22.3688,22.3964,22.3596,22.3872,127199.0
2022-10-14 12:45:00,24.34,24.35,24.3,24.3,25817.0,22.378,22.3872,22.3412,22.3412,25817.0
2022-10-14 12:50:00,24.29,24.29,24.27,24.29,97153.0,22.332,22.332,22.3136,22.332,97153.0
2022-10-14 12:55:00,24.29,24.29,24.28,24.29,50339.0,22.332,22.332,22.3228,22.332,50339.0
2022-10-14 13:00:00,24.29,24.32,24.28,24.32,31041.0,22.332,22.3596,22.3228,22.3596,31041.0
2022-10-14 13:05:00,24.31,24.31,24.27,24.29,28738.0,22.3504,22.3504,22.3136,22.332,28738.0
2022-10-14 13:10:00,24.29,24.31,24.28,24.3,85639.0,22.332,22.3504,22.3228,22.3412,85639.0
2022-10-14 13:15:00,24.3,24.33,24.29,24.32,62896.0,22.3412,22.3688,22.332,22.3596,62896.0
2022-10-14 13:20:00,24.31,24.32,24.27,24.3,65862.0,22.3504,22.3596,22.3136,22.3412,65862.0
2022-10-14 13:25:00,24.3,24.32,24.28,24.31,143486.0,22.3412,22.3596,22.3228,22.3504,143486.0
2022-10-14 13:30:00,24.31,24.34,24.3,24.33,70486.0,22.3504,22.378,22.3412,22.3688,70486.0
2022-10-14 13:35:00,24.33,24.34,24.31,24.33,32941.0,22.3688,22.378,22.3504,22.3688,32941.0
2022-10-14 13:40:00,24.33,24.33,24.3,24.31,37076.0,22.3688,22.3688,22.3412,22.3504,37076.0
2022-10-14 13:45:00,24.31,24.34,24.31,24.32,55440.0,22.3504,22.378,22.3504,22.3596,55440.0
2022-10-14 13:50:00,24.32,24.32,24.3,24.31,38403.0,22.3596,22.3596,22.3412,22.3504,38403.0
2022-10-14 13:55:00,24.31,24.33,24.31,24.33,138511.0,22.3504,22.3688,22.3504,22.3688,138511.0
2022-10-14 14:00:00,24.33,24.33,24.3,24.32,267091.0,22.3688,22.3688,22.3412,22.3596,267091.0
2022-10-14 14:05:00,24.32,24.32,24.29,24.29,193475.0,22.3596,22.3596,22.332,22.332,193475.0
2022-10-14 14:10:00,24.29,24.29,24.27,24.29,28115.0,22.332,22.332,22.3136,22.332,28115.0
2022-10-14 14:15:00,24.29,24.29,24.26,24.26,43572.0,22.332,22.332,22.3044,22.3044,43572.0
2022-10-14 14:20:00,24.27,24.28,24.26,24.27,76419.0,22.3136,22.3228,22.3044,22.3136,76419.0
2022-10-14 14:25:00,24.27,24.28,24.26,24.27,107770.0,22.3136,22.3228,22.3044,22.3136,107770.0
2022-10-14 14:30:00,24.26,24.28,24.25,24.26,96732.0,22.3044,22.3228,22.2952,22.3044,96732.0
2022-10-14 14:35:00,24.27,24.27,24.25,24.27,54750.0,22.3136,22.3136,22.2952,22.3136,54750.0
2022-10-14 14:40:00,24.26,24.27,24.24,24.27,164876.0,22.3044,22.3136,22.286,22.3136,164876.0
2022-10-14 14:45:00,24.26,24.27,24.25,24.27,127741.0,22.3044,22.3136,22.2952,22.3136,127741.0
2022-10-14 14:50:00,24.27,24.27,24.26,24.26,64480.0,22.3136,22.3136,22.3044,22.3044,64480.0
2022-10-14 14:55:00,24.26,24.27,24.25,24.27,125831.0,22.3044,22.3136,22.2952,22.3136,125831.0
2022-10-14 15:00:00,24.27,24.29,24.26,24.28,277848.0,22.3136,22.332,22.3044,22.3228,277848.0
2022-10-14 15:05:00,24.28,24.29,24.26,24.27,526652.0,22.3228,22.332,22.3044,22.3136,526652.0
2022-10-14 15:10:00,24.26,24.27,24.24,24.24,170042.0,22.3044,22.3136,22.286,22.286,170042.0
2022-10-14 15:15:00,24.25,24.25,24.22,24.23,222102.0,22.2952,22.2952,22.2676,22.2768,222102.0
2022-10-14 15:20:00,24.23,24.24,24.22,24.24,164180.0,22.2768,22.286,22.2676,22.286,164180.0
2022-10-14 15:25:00,24.23,24.24,24.21,24.23,215501.0,22.2768,22.286,22.2584,22.2768,215501.0
2022-10-14 15:30:00,24.23,24.25,24.21,24.25,326787.0,22.2768,22.2952,22.2584,22.2952,326787.0
2022-10-14 15:35:00,24.25,24.26,24.24,24.25,206619.0,22.2952,22.3044,22.286,22.2952,206619.0
2022-10-14 15:40:00,24.25,24.25,24.23,24.25,250411.0,22.2952,22.2952,22.2768,22.2952,250411.0
2022-10-14 15:45:00,24.25,24.25,24.2,24.21,595311.0,22.2952,22.2952,22.2493,22.2584,595311.0
2022-10-14 15:50:00,24.21,24.23,24.19,24.2,1204997.0,22.2584,22.2768,22.2401,22.2493,1204997.0
2022-10-14 15:55:00,24.2,24.2,24.14,24.17,2880320.0,22.2493,22.2493,22.1941,22.2217,2880320.0
2022-10-17 09:30:00,24.73,24.78,24.7,24.76,1049755.0,22.7365,22.7825,22.7089,22.7641,1049755.0
2022-10-17 09:35:00,24.75,24.91,24.74,24.88,768009.0,22.7549,22.902,22.7457,22.8744,768009.0
2022-10-17 09:40:00,24.88,24.94,24.81,24.84,994157.0,22.8744,22.9296,22.8101,22.8377,994157.0
2022-10-17 09:45:00,24.85,24.86,24.79,24.86,348728.0,22.8469,22.856,22.7917,22.856,348728.0
2022-10-17 09:50:00,24.85,24.88,24.8,24.83,354881.0,22.8469,22.8744,22.8009,22.8285,354881.0
2022-10-17 09:55:00,24.83,24.84,24.79,24.84,277088.0,22.8285,22.8377,22.7917,22.8377,277088.0
2022-10-17 10:00:00,24.84,24.89,24.8,24.89,317947.0,22.8377,22.8836,22.8009,22.8836,317947.0
2022-10-17 10:05:00,24.89,24.91,24.87,24.87,288774.0,22.8836,22.902,22.8652,22.8652,288774.0
2022-10-17 10:10:00,24.87,24.97,24.87,24.97,138108.0,22.8652,22.9572,22.8652,22.9572,138108.0
2022-10-17 10:15:00,24.97,24.97,24.89,24.91,175188.0,22.9572,22.9572,22.8836,22.902,175188.0
2022-10-17 10:20:00,24.92,24.95,24.91,24.92,90600.0,22.9112,22.9388,22.902,22.9112,90600.0
2022-10-17 10:25:00,24.92,24.93,24.9,24.92,95584.0,22.9112,22.9204,22.8928,22.9112,95584.0
2022-10-17 10:30:00,24.92,24.98,24.91,24.94,98581.0,22.9112,22.9664,22.902,22.9296,98581.0
2022-10-17 10:35:00,24.94,25.0,24.93,24.98,179093.0,22.9296,22.9848,22.9204,22.9664,179093.0
2022-10-17 10:40:00,24.98,25.01,24.98,25.01,123910.0,22.9664,22.994,22.9664,22.994,123910.0
2022-10-17 10:45:00,25.01,25.01,24.96,24.96,129214.0,22.994,22.994,22.948,22.948,129214.0
2022-10-17 10:50:00,24.96,24.97,24.9,24.92,444954.0,22.948,22.9572,22.8928,22.9112,444954.0
2022-10-17 10:55:00,24.91,24.94,24.9,24.93,155673.0,22.902,22.9296,22.8928,22.9204,155673.0
2022-10-17 11:00:00,24.94,24.96,24.93,24.94,51840.0,22.9296,22.948,22.9204,22.9296,51840.0
2022-10-17 11:05:00,24.94,24.96,24.91,24.91,65650.0,22.9296,22.948,22.902,22.902,65650.0
2022-10-17 11:10:00,24.92,24.96,24.92,24.92,649565.0,22.9112,22.948,22.9112,22.9112,649565.0
2022-10-17 11:15:00,24.93,24.93,24.89,24.91,313550.0,22.9204,22.9204,22.8836,22.902,313550.0
2022-10-17 11:20:00,24.9,24.94,24.89,24.93,144739.0,22.8928,22.9296,22.8836,22.9204,144739.0
2022-10-17 11:25:00,24.93,24.96,24.92,24.96,49071.0,22.9204,22.948,22.9112,22.948,49071.0
2022-10-17 11:30:00,24.96,24.97,24.93,24.96,229780.0,22.948,22.9572,22.9204,22.948,229780.0
2022-10-17 11:35:00,24.96,25.0,24.95,25.0,270449.0,22.948,22.9848,22.9388,22.9848,270449.0
2022-10-17 11:40:00,25.0,25.03,24.99,25.02,131083.0,22.9848,23.0123,22.9756,23.0032,131083.0
2022-10-17 11:45:00,25.02,25.04,25.0,25.04,154416.0,23.0032,23.0215,22.9848,23.0215,154416.0
2022-10-17 11:50:00,25.04,25.05,25.02,25.05,227981.0,23.0215,23.0307,23.0032,23.0307,227981.0
2022-10-17 11:55:00,25.05,25.05,25.02,25.03,79695.0,23.0307,23.0307,23.0032,23.0123,79695.0
2022-10-17 12:00:00,25.03,25.04,25.02,25.03,161763.0,23.0123,23.0215,23.0032,23.0123,161763.0
2022-10-17 12:05:00,25.04,25.06,25.03,25.05,180367.0,23.0215,23.0399,23.0123,23.0307,180367.0
2022-10-17 12:10:00,25.06,25.06,25.0,25.02,208601.0,23.0399,23.0399,22.9848,23.0032,208601.0
2022-10-17 12:15:00,25.02,25.03,25.01,25.02,174376.0,23.0032,23.0123,22.994,23.0032,174376.0
2022-10-17 12:20:00,25.02,25.02,25.0,25.01,325823.0,23.0032,23.0032,22.9848,22.994,325823.0
2022-10-17 12:25:00,25.01,25.03,25.01,25.02,72929.0,22.994,23.0123,22.994,23.0032,72929.0
2022-10-17 12:30:00,25.02,25.04,25.01,25.04,84437.0,23.0032,23.0215,22.994,23.0215,84437.0
2022-10-17 12:35:00,25.04,25.04,25.0,25.01,464921.0,23.0215,23.0215,22.9848,22.994,464921.0
2022-10-17 12:40:00,25.02,25.02,24.99,25.0,95734.0,23.0032,23.0032,22.9756,22.9848,95734.0
2022-10-17 12:45:00,25.0,25.02,24.98,25.02,240049.0,22.9848,23.0032,22.9664,23.0032,240049.0
2022-10-17 12:50:00,25.01,25.03,25.01,25.03,100231.0,22.994,23.0123,22.994,23.0123,100231.0
2022-10-17 12:55:00,25.02,25.03,24.99,25.0,90349.0,23.0032,23.0123,22.9756,22.9848,90349.0
2022-10-17 13:00:00,25.0,25.0,24.96,24.98,218405.0,22.9848,22.9848,22.948,22.9664,218405.0
2022-10-17 13:05:00,24.98,25.0,24.98,24.98,171032.0,22.9664,22.9848,22.9664,22.9664,171032.0
2022-10-17 13:10:00,24.98,25.01,24.98,25.01,824989.0,22.9664,22.994,22.9664,22.994,824989.0
2022-10-17 13:15:00,25.01,25.02,24.98,24.98,150018.0,22.994,23.0032,22.9664,22.9664,150018.0
2022-10-17 13:20:00,24.98,25.03,24.97,25.03,80026.0,22.9664,23.0123,22.9572,23.0123,80026.0
2022-10-17 13:25:00,25.03,25.03,25.0,25.0,185146.0,23.0123,23.0123,22.9848,22.9848,185146.0
2022-10-17 13:30:00,25.0,25.01,24.98,24.98,107145.0,22.9848,22.994,22.9664,22.9664,107145.0
2022-10-17 13:35:00,24.99,25.0,24.98,25.0,178865.0,22.9756,22.9848,22.9664,22.9848,178865.0
2022-10-17 13:40:00,25.0,25.0,24.97,24.98,101341.0,22.9848,22.9848,22.9572,22.9664,101341.0
2022-10-17 13:45:00,24.98,25.0,24.97,25.0,91623.0,22.9664,22.9848,22.9572,22.9848,91623.0
2022-10-17 13:50:00,25.0,25.01,24.99,25.01,77337.0,22.9848,22.994,22.9756,22.994,77337.0
2022-10-17 13:55:00,25.01,25.01,24.99,25.0,112849.0,22.994,22.994,22.9756,22.9848,112849.0
2022-10-17 14:00:00,25.0,25.02,24.97,24.98,234955.0,22.9848,23.0032,22.9572,22.9664,234955.0
2022-10-17 14:05:00,24.98,24.98,24.97,24.98,78579.0,22.9664,22.9664,22.9572,22.9664,78579.0
2022-10-17 14:10:00,24.98,24.99,24.96,24.96,159390.0,22.9664,22.9756,22.948,22.948,159390.0
2022-10-17 14:15:00,24.96,24.97,24.95,24.96,72490.0,22.948,22.9572,22.9388,22.948,72490.0
2022-10-17 14:20:00,24.96,24.97,24.94,24.95,124506.0,22.948,22.9572,22.9296,22.9388,124506.0
2022-10-17 14:25:00,24.95,24.95,24.92,24.94,192052.0,22.9388,22.9388,22.9112,22.9296,192052.0
2022-10-17 14:30:00,24.94,24.95,24.93,24.93,207529.0,22.9296,22.9388,22.9204,22.9204,207529.0
2022-10-17 14:35:00,24.93,24.94,24.92,24.94,322233.0,22.9204,22.9296,22.9112,22.9296,322233.0
2022-10-17 14:40:00,24.94,24.96,24.93,24.96,223063.0,22.9296,22.948,22.9204,22.948,223063.0
2022-10-17 14:45:00,24.96,24.96,24.94,24.96,145506.0,22.948,22.948,22.9296,22.948,145506.0
2022-10-17 14:50:00,24.96,24.96,24.93,24.95,118052.0,22.948,22.948,22.9204,22.9388,118052.0
2022-10-17 14:55:00,24.95,24.95,24.94,24.94,89820.0,22.9388,22.9388,22.9296,22.9296,89820.0
2022-10-17 15:00:00,24.94,24.95,24.9,24.9,193647.0,22.9296,22.9388,22.8928,22.8928,193647.0
2022-10-17 15:05:00,24.91,24.92,24.9,24.91,349038.0,22.902,22.9112,22.8928,22.902,349038.0
2022-10-17 15:10:00,24.91,24.92,24.9,24.92,188657.0,22.902,22.9112,22.8928,22.9112,188657.0
2022-10-17 15:15:00,24.92,24.92,24.9,24.91,130186.0,22.9112,22.9112,22.8928,22.902,130186.0
2022-10-17 15:20:00,24.91,24.92,24.89,24.92,319308.0,22.902,22.9112,22.8836,22.9112,319308.0
2022-10-17 15:25:00,24.92,24.94,24.91,24.94,138193.0,22.9112,22.9296,22.902,22.9296,138193.0
2022-10-17 15:30:00,24.94,24.95,24.93,24.94,338552.0,22.9296,22.9388,22.9204,22.9296,338552.0
2022-10-17 15:35:00,24.94,24.94,24.93,24.94,174657.0,22.9296,22.9296,22.9204,22.9296,174657.0
2022-10-17 15:40:00,24.93,24.94,24.92,24.94,338050.0,22.9204,22.9296,22.9112,22.9296,338050.0
2022-10-17 15:45:00,24.94,24.94,24.91,24.91,479669.0,22.9296,22.9296,22.902,22.902,479669.0
2022-10-17 15:50:00,24.91,24.93,24.9,24.91,897839.0,22.902,22.9204,22.8928,22.902,897839.0
2022-10-17 15:55:00,24.91,24.91,24.87,24.9,2916916.0,22.902,22.902,22.8652,22.8928,2916916.0
2022-10-18 09:30:00,25.17,25.23,25.07,25.08,805312.0,23.1411,23.1962,23.0491,23.0583,805312.0
2022-10-18 09:35:00,25.08,25.16,25.07,25.13,472080.0,23.0583,23.1319,23.0491,23.1043,472080.0
2022-10-18 09:40:00,25.13,25.15,25.04,25.08,469582.0,23.1043,23.1227,23.0215,23.0583,469582.0
2022-10-18 09:45:00,25.09,25.09,25.02,25.07,303768.0,23.0675,23.0675,23.0032,23.0491,303768.0
2022-10-18 09:50:00,25.08,25.09,24.97,24.97,276555.0,23.0583,23.0675,22.9572,22.9572,276555.0
2022-10-18 09:55:00,24.98,25.01,24.9,24.93,646287.0,22.9664,22.994,22.8928,22.9204,646287.0
2022-10-18 10:00:00,24.93,24.95,24.92,24.95,663285.0,22.9204,22.9388,22.9112,22.9388,663285.0
2022-10-18 10:05:00,24.95,24.96,24.88,24.9,155516.0,22.9388,22.948,22.8744,22.8928,155516.0
2022-10-18 10:10:00,24.9,24.94,24.89,24.92,471985.0,22.8928,22.9296,22.8836,22.9112,471985.0
2022-10-18 10:15:00,24.91,24.93,24.85,24.85,283411.0,22.902,22.9204,22.8469,22.8469,283411.0
2022-10-18 10:20:00,24.85,24.86,24.77,24.78,775502.0,22.8469,22.856,22.7733,22.7825,775502.0
2022-10-18 10:25:00,24.79,24.79,24.67,24.68,552655.0,22.7917,22.7917,22.6814,22.6906,552655.0
2022-10-18 10:30:00,24.68,24.71,24.64,24.68,355595.0,22.6906,22.7181,22.6538,22.6906,355595.0
2022-10-18 10:35:00,24.69,24.69,24.58,24.59,333055.0,22.6998,22.6998,22.5986,22.6078,333055.0
2022-10-18 10:40:00,24.59,24.63,24.55,24.63,226489.0,22.6078,22.6446,22.571,22.6446,226489.0
2022-10-18 10:45:00,24.63,24.7,24.59,24.68,292340.0,22.6446,22.7089,22.6078,22.6906,292340.0
2022-10-18 10:50:00,24.67,24.7,24.64,24.7,148718.0,22.6814,22.7089,22.6538,22.7089,148718.0
2022-10-18 10:55:00,24.69,24.69,24.66,24.68,185837.0,22.6998,22.6998,22.6722,22.6906,185837.0
2022-10-18 11:00:00,24.68,24.72,24.64,24.72,148271.0,22.6906,22.7273,22.6538,22.7273,148271.0
2022-10-18 11:05:00,24.71,24.72,24.63,24.65,165214.0,22.7181,22.7273,22.6446,22.663,165214.0
2022-10-18 11:10:00,24.65,24.67,24.58,24.59,564489.0,22.663,22.6814,22.5986,22.6078,564489.0
2022-10-18 11:15:00,24.58,24.62,24.57,24.59,969685.0,22.5986,22.6354,22.5894,22.6078,969685.0
2022-10-18 11:20:00,24.59,24.6,24.54,24.56,257610.0,22.6078,22.617,22.5618,22.5802,257610.0
2022-10-18 11:25:00,24.57,24.59,24.55,24.58,407742.0,22.5894,22.6078,22.571,22.5986,407742.0
2022-10-18 11:30:00,24.58,24.59,24.55,24.58,430049.0,22.5986,22.6078,22.571,22.5986,430049.0
2022-10-18 11:35:00,24.58,24.6,24.55,24.58,492487.0,22.5986,22.617,22.571,22.5986,492487.0
2022-10-18 11:40:00,24.58,24.62,24.55,24.62,156731.0,22.5986,22.6354,22.571,22.6354,156731.0
2022-10-18 11:45:00,24.63,24.66,24.63,24.65,120374.0,22.6446,22.6722,22.6446,22.663,120374.0
2022-10-18 11:50:00,24.66,24.67,24.64,24.66,107751.0,22.6722,22.6814,22.6538,22.6722,107751.0
2022-10-18 11:55:00,24.66,24.67,24.62,24.65,70514.0,22.6722,22.6814,22.6354,22.663,70514.0
2022-10-18 12:00:00,24.64,24.65,24.61,24.63,30289.0,22.6538,22.663,22.6262,22.6446,30289.0
2022-10-18 12:05:00,24.63,24.66,24.59,24.66,112685.0,22.6446,22.6722,22.6078,22.6722,112685.0
2022-10-18 12:10:00,24.66,24.72,24.65,24.72,209856.0,22.6722,22.7273,22.663,22.7273,209856.0
2022-10-18 12:15:00,24.72,24.76,24.7,24.75,106362.0,22.7273,22.7641,22.7089,22.7549,106362.0
2022-10-18 12:20:00,24.74,24.74,24.69,24.7,46743.0,22.7457,22.7457,22.6998,22.7089,46743.0
2022-10-18 12:25:00,24.69,24.71,24.68,24.7,70275.0,22.6998,22.7181,22.6906,22.7089,70275.0
2022-10-18 12:30:00,24.71,24.72,24.68,24.71,41780.0,22.7181,22.7273,22.6906,22.7181,41780.0
2022-10-18 12:35:00,24.72,24.77,24.71,24.75,116584.0,22.7273,22.7733,22.7181,22.7549,116584.0
2022-10-18 12:40:00,24.75,24.77,24.74,24.74,98307.0,22.7549,22.7733,22.7457,22.7457,98307.0
2022-10-18 12:45:00,24.73,24.73,24.7,24.73,87410.0,22.7365,22.7365,22.7089,22.7365,87410.0
2022-10-18 12:50:00,24.72,24.76,24.72,24.76,49295.0,22.7273,22.7641,22.7273,22.7641,49295.0
2022-10-18 12:55:00,24.76,24.76,24.7,24.71,45077.0,22.7641,22.7641,22.7089,22.7181,45077.0
2022-10-18 13:00:00,24.71,24.71,24.63,24.64,176087.0,22.7181,22.7181,22.6446,22.6538,176087.0
2022-10-18 13:05:00,24.64,24.7,24.64,24.68,118237.0,22.6538,22.7089,22.6538,22.6906,118237.0
2022-10-18 13:10:00,24.68,24.73,24.67,24.73,49491.0,22.6906,22.7365,22.6814,22.7365,49491.0
2022-10-18 13:15:00,24.72,24.74,24.71,24.73,53515.0,22.7273,22.7457,22.7181,22.7365,53515.0
2022-10-18 13:20:00,24.73,24.75,24.69,24.73,60272.0,22.7365,22.7549,22.6998,22.7365,60272.0
2022-10-18 13:25:00,24.73,24.75,24.72,24.75,95659.0,22.7365,22.7549,22.7273,22.7549,95659.0
2022-10-18 13:30:00,24.74,24.77,24.72,24.77,96877.0,22.7457,22.7733,22.7273,22.7733,96877.0
2022-10-18 13:35:00,24.77,24.78,24.74,24.75,60343.0,22.7733,22.7825,22.7457,22.7549,60343.0
2022-10-18 13:40:00,24.76,24.76,24.74,24.76,38698.0,22.7641,22.7641,22.7457,22.7641,38698.0
2022-10-18 13:45:00,24.75,24.76,24.72,24.75,85308.0,22.7549,22.7641,22.7273,22.7549,85308.0
2022-10-18 13:50:00,24.75,24.77,24.74,24.77,54086.0,22.7549,22.7733,22.7457,22.7733,54086.0
2022-10-18 13:55:00,24.77,24.79,24.75,24.77,53286.0,22.7733,22.7917,22.7549,22.7733,53286.0
2022-10-18 14:00:00,24.77,24.77,24.72,24.73,161556.0,22.7733,22.7733,22.7273,22.7365,161556.0
2022-10-18 14:05:00,24.73,24.74,24.71,24.73,163625.0,22.7365,22.7457,22.7181,22.7365,163625.0
2022-10-18 14:10:00,24.73,24.74,24.72,24.73,110149.0,22.7365,22.7457,22.7273,22.7365,110149.0
2022-10-18 14:15:00,24.73,24.73,24.69,24.7,225216.0,22.7365,22.7365,22.6998,22.7089,225216.0
2022-10-18 14:20:00,24.7,24.73,24.69,24.73,134453.0,22.7089,22.7365,22.6998,22.7365,134453.0
2022-10-18 14:25:00,24.72,24.74,24.71,24.73,119133.0,22.7273,22.7457,22.7181,22.7365,119133.0
2022-10-18 14:30:00,24.73,24.74,24.7,24.71,165201.0,22.7365,22.7457,22.7089,22.7181,165201.0
2022-10-18 14:35:00,24.71,24.72,24.64,24.65,210211.0,22.7181,22.7273,22.6538,22.663,210211.0
2022-10-18 14:40:00,24.66,24.66,24.61,24.62,208735.0,22.6722,22.6722,22.6262,22.6354,208735.0
2022-10-18 14:45:00,24.62,24.63,24.59,24.63,330293.0,22.6354,22.6446,22.6078,22.6446,330293.0
2022-10-18 14:50:00,24.62,24.65,24.61,24.64,160965.0,22.6354,22.663,22.6262,22.6538,160965.0
2022-10-18 14:55:00,24.64,24.67,24.63,24.66,70893.0,22.6538,22.6814,22.6446,22.6722,70893.0
2022-10-18 15:00:00,24.66,24.66,24.61,24.64,115317.0,22.6722,22.6722,22.6262,22.6538,115317.0
2022-10-18 15:05:00,24.63,24.65,24.63,24.63,101520.0,22.6446,22.663,22.6446,22.6446,101520.0
2022-10-18 15:10:00,24.63,24.64,24.61,24.62,145075.0,22.6446,22.6538,22.6262,22.6354,145075.0
2022-10-18 15:15:00,24.62,24.63,24.6,24.61,108968.0,22.6354,22.6446,22.617,22.6262,108968.0
2022-10-18 15:20:00,24.62,24.64,24.6,24.64,170804.0,22.6354,22.6538,22.617,22.6538,170804.0
2022-10-18 15:25:00,24.64,24.64,24.62,24.64,87367.0,22.6538,22.6538,22.6354,22.6538,87367.0
2022-10-18 15:30:00,24.64,24.71,24.63,24.7,209329.0,22.6538,22.7181,22.6446,22.7089,209329.0
2022-10-18 15:35:00,24.7,24.7,24.67,24.7,310831.0,22.7089,22.7089,22.6814,22.7089,310831.0
2022-10-18 15:40:00,24.7,24.72,24.69,24.71,539748.0,22.7089,22.7273,22.6998,22.7181,539748.0
2022-10-18 15:45:00,24.72,24.72,24.68,24.69,438848.0,22.7273,22.7273,22.6906,22.6998,438848.0
2022-10-18 15:50:00,24.69,24.73,24.69,24.7,625308.0,22.6998,22.7365,22.6998,22.7089,625308.0
2022-10-18 15:55:00,24.7,24.73,24.68,24.72,2606616.0,22.7089,22.7365,22.6906,22.7273,2606616.0
2022-10-19 09:30:00,24.09,24.16,24.0,24.14,1551175.0,22.1481,22.2125,22.0654,22.1941,1551175.0
2022-10-19 09:35:00,24.15,24.18,24.08,24.09,538379.0,22.2033,22.2309,22.1389,22.1481,538379.0
2022-10-19 09:40:00,24.09,24.11,24.01,24.06,456467.0,22.1481,22.1665,22.0746,22.1205,456467.0
2022-10-19 09:45:00,24.05,24.09,23.99,23.99,605095.0,22.1113,22.1481,22.0562,22.0562,605095.0
2022-10-19 09:50:00,24.0,24.06,23.99,24.05,253072.0,22.0654,22.1205,22.0562,22.1113,253072.0
2022-10-19 09:55:00,24.05,24.06,23.96,23.96,341488.0,22.1113,22.1205,22.0286,22.0286,341488.0
2022-10-19 10:00:00,23.96,24.02,23.94,24.0,915461.0,22.0286,22.0838,22.0102,22.0654,915461.0
2022-10-19 10:05:00,24.0,24.07,23.99,24.05,924923.0,22.0654,22.1297,22.0562,22.1113,924923.0
2022-10-19 10:10:00,24.05,24.11,24.03,24.1,421112.0,22.1113,22.1665,22.093,22.1573,421112.0
2022-10-19 10:15:00,24.1,24.14,24.08,24.1,174322.0,22.1573,22.1941,22.1389,22.1573,174322.0
2022-10-19 10:20:00,24.1,24.17,24.09,24.16,292108.0,22.1573,22.2217,22.1481,22.2125,292108.0
2022-10-19 10:25:00,24.15,24.17,24.12,24.15,272725.0,22.2033,22.2217,22.1757,22.2033,272725.0
2022-10-19 10:30:00,24.15,24.17,24.06,24.07,136886.0,22.2033,22.2217,22.1205,22.1297,136886.0
2022-10-19 10:35:00,24.07,24.11,24.05,24.11,154088.0,22.1297,22.1665,22.1113,22.1665,154088.0
2022-10-19 10:40:00,24.1,24.1,24.03,24.07,421969.0,22.1573,22.1573,22.093,22.1297,421969.0
2022-10-19 10:45:00,24.07,24.08,24.05,24.05,122211.0,22.1297,22.1389,22.1113,22.1113,122211.0
2022-10-19 10:50:00,24.05,24.06,24.01,24.02,214801.0,22.1113,22.1205,22.0746,22.0838,214801.0
2022-10-19 10:55:00,24.01,24.01,23.97,24.0,130583.0,22.0746,22.0746,22.0378,22.0654,130583.0
2022-10-19 11:00:00,23.99,24.02,23.96,23.96,1006814.0,22.0562,22.0838,22.0286,22.0286,1006814.0
2022-10-19 11:05:00,23.96,23.99,23.96,23.97,316138.0,22.0286,22.0562,22.0286,22.0378,316138.0
2022-10-19 11:10:00,23.97,24.01,23.95,23.96,128831.0,22.0378,22.0746,22.0194,22.0286,128831.0
2022-10-19 11:15:00,23.96,23.99,23.95,23.97,209537.0,22.0286,22.0562,22.0194,22.0378,209537.0
2022-10-19 11:20:00,23.98,23.99,23.93,23.94,75576.0,22.047,22.0562,22.001,22.0102,75576.0
2022-10-19 11:25:00,23.94,23.96,23.92,23.94,94202.0,22.0102,22.0286,21.9918,22.0102,94202.0
2022-10-19 11:30:00,23.94,23.98,23.93,23.95,293564.0,22.0102,22.047,22.001,22.0194,293564.0
2022-10-19 11:35:00,23.94,23.98,23.91,23.98,122714.0,22.0102,22.047,21.9826,22.047,122714.0
2022-10-19 11:40:00,23.98,23.99,23.95,23.96,258297.0,22.047,22.0562,22.0194,22.0286,258297.0
2022-10-19 11:45:00,23.96,23.98,23.96,23.98,117770.0,22.0286,22.047,22.0286,22.047,117770.0
2022-10-19 11:50:00,23.98,24.0,23.96,23.99,98049.0,22.047,22.0654,22.0286,22.0562,98049.0
2022-10-19 11:55:00,23.98,23.99,23.94,23.95,46300.0,22.047,22.0562,22.0102,22.0194,46300.0
2022-10-19 12:00:00,23.95,23.96,23.91,23.93,135191.0,22.0194,22.0286,21.9826,22.001,135191.0
2022-10-19 12:05:00,23.93,23.93,23.89,23.9,55478.0,22.001,22.001,21.9642,21.9734,55478.0
2022-10-19 12:10:00,23.89,23.92,23.89,23.89,136017.0,21.9642,21.9918,21.9642,21.9642,136017.0
2022-10-19 12:15:00,23.89,23.92,23.89,23.92,74439.0,21.9642,21.9918,21.9642,21.9918,74439.0
2022-10-19 12:20:00,23.92,23.93,23.9,23.9,74733.0,21.9918,22.001,21.9734,21.9734,74733.0
2022-10-19 12:25:00,23.9,23.91,23.87,23.88,88673.0,21.9734,21.9826,21.9459,21.955,88673.0
2022-10-19 12:30:00,23.88,23.92,23.87,23.91,109604.0,21.955,21.9918,21.9459,21.9826,109604.0
2022-10-19 12:35:00,23.91,23.92,23.89,23.9,72583.0,21.9826,21.9918,21.9642,21.9734,72583.0
2022-10-19 12:40:00,23.9,23.9,23.85,23.85,173932.0,21.9734,21.9734,21.9275,21.9275,173932.0
2022-10-19 12:45:00,23.86,23.87,23.84,23.86,120412.0,21.9367,21.9459,21.9183,21.9367,120412.0
2022-10-19 12:50:00,23.85,23.87,23.85,23.86,88402.0,21.9275,21.9459,21.9275,21.9367,88402.0
2022-10-19 12:55:00,23.86,23.86,23.83,23.84,93226.0,21.9367,21.9367,21.9091,21.9183,93226.0
2022-10-19 13:00:00,23.84,23.85,23.78,23.8,226856.0,21.9183,21.9275,21.8631,21.8815,226856.0
2022-10-19 13:05:00,23.8,23.8,23.77,23.79,189903.0,21.8815,21.8815,21.8539,21.8723,189903.0
2022-10-19 13:10:00,23.79,23.81,23.77,23.79,284643.0,21.8723,21.8907,21.8539,21.8723,284643.0
2022-10-19 13:15:00,23.8,23.8,23.76,23.77,487026.0,21.8815,21.8815,21.8447,21.8539,487026.0
2022-10-19 13:20:00,23.78,23.79,23.76,23.78,195596.0,21.8631,21.8723,21.8447,21.8631,195596.0
2022-10-19 13:25:00,23.78,23.81,23.75,23.76,1470359.0,21.8631,21.8907,21.8355,21.8447,1470359.0
2022-10-19 13:30:00,23.76,23.77,23.73,23.75,188129.0,21.8447,21.8539,21.8171,21.8355,188129.0
2022-10-19 13:35:00,23.75,23.77,23.73,23.73,220674.0,21.8355,21.8539,21.8171,21.8171,220674.0
2022-10-19 13:40:00,23.73,23.75,23.72,23.74,336815.0,21.8171,21.8355,21.8079,21.8263,336815.0
2022-10-19 13:45:00,23.74,23.75,23.73,23.73,73292.0,21.8263,21.8355,21.8171,21.8171,73292.0
2022-10-19 13:50:00,23.74,23.74,23.72,23.74,116357.0,21.8263,21.8263,21.8079,21.8263,116357.0
2022-10-19 13:55:00,23.75,23.76,23.73,23.76,80171.0,21.8355,21.8447,21.8171,21.8447,80171.0
2022-10-19 14:00:00,23.76,23.78,23.74,23.76,156019.0,21.8447,21.8631,21.8263,21.8447,156019.0
2022-10-19 14:05:00,23.76,23.78,23.75,23.78,241196.0,21.8447,21.8631,21.8355,21.8631,241196.0
2022-10-19 14:10:00,23.78,23.79,23.77,23.78,232131.0,21.8631,21.8723,21.8539,21.8631,232131.0
2022-10-19 14:15:00,23.78,23.8,23.76,23.78,185016.0,21.8631,21.8815,21.8447,21.8631,185016.0
2022-10-19 14:20:00,23.78,23.78,23.76,23.77,87319.0,21.8631,21.8631,21.8447,21.8539,87319.0
2022-10-19 14:25:00,23.77,23.78,23.76,23.77,52355.0,21.8539,21.8631,21.8447,21.8539,52355.0
2022-10-19 14:30:00,23.77,23.77,23.74,23.75,131684.0,21.8539,21.8539,21.8263,21.8355,131684.0
2022-10-19 14:35:00,23.75,23.75,23.73,23.74,183652.0,21.8355,21.8355,21.8171,21.8263,183652.0
2022-10-19 14:40:00,23.73,23.74,23.71,23.71,130177.0,21.8171,21.8263,21.7987,21.7987,130177.0
2022-10-19 14:45:00,23.71,23.71,23.66,23.67,359858.0,21.7987,21.7987,21.7528,21.762,359858.0
2022-10-19 14:50:00,23.67,23.68,23.65,23.65,338669.0,21.762,21.7712,21.7436,21.7436,338669.0
2022-10-19 14:55:00,23.65,23.66,23.63,23.63,286748.0,21.7436,21.7528,21.7252,21.7252,286748.0
2022-10-19 15:00:00,23.64,23.64,23.59,23.61,676365.0,21.7344,21.7344,21.6884,21.7068,676365.0
2022-10-19 15:05:00,23.61,23.64,23.6,23.64,531831.0,21.7068,21.7344,21.6976,21.7344,531831.0
2022-10-19 15:10:00,23.64,23.68,23.62,23.67,375683.0,21.7344,21.7712,21.716,21.762,375683.0
2022-10-19 15:15:00,23.67,23.7,23.65,23.69,379157.0,21.762,21.7896,21.7436,21.7804,379157.0
2022-10-19 15:20:00,23.7,23.7,23.64,23.64,199596.0,21.7896,21.7896,21.7344,21.7344,199596.0
2022-10-19 15:25:00,23.64,23.65,23.61,23.62,292816.0,21.7344,21.7436,21.7068,21.716,292816.0
2022-10-19 15:30:00,23.62,23.63,23.6,23.61,700365.0,21.716,21.7252,21.6976,21.7068,700365.0
2022-10-19 15:35:00,23.61,23.64,23.6,23.64,412818.0,21.7068,21.7344,21.6976,21.7344,412818.0
2022-10-19 15:40:00,23.63,23.65,23.62,23.64,586297.0,21.7252,21.7436,21.716,21.7344,586297.0
2022-10-19 15:45:00,23.64,23.67,23.63,23.63,1060498.0,21.7344,21.762,21.7252,21.7252,1060498.0
2022-10-19 15:50:00,23.63,23.67,23.62,23.67,1471482.0,21.7252,21.762,21.716,21.762,1471482.0
2022-10-19 15:55:00,23.67,23.69,23.64,23.66,4248626.0,21.762,21.7804,21.7344,21.7528,4248626.0
2022-10-20 09:30:00,23.74,23.87,23.71,23.83,1098349.0,21.8263,21.9459,21.7987,21.9091,1098349.0
2022-10-20 09:35:00,23.82,23.86,23.78,23.78,338402.0,21.8999,21.9367,21.8631,21.8631,338402.0
2022-10-20 09:40:00,23.79,23.88,23.75,23.88,394970.0,21.8723,21.955,21.8355,21.955,394970.0
2022-10-20 09:45:00,23.88,23.94,23.87,23.9,810057.0,21.955,22.0102,21.9459,21.9734,810057.0
2022-10-20 09:50:00,23.91,24.02,23.91,24.0,830467.0,21.9826,22.0838,21.9826,22.0654,830467.0
2022-10-20 09:55:00,24.0,24.05,23.98,24.01,1078784.0,22.0654,22.1113,22.047,22.0746,1078784.0
2022-10-20 10:00:00,24.02,24.08,24.0,24.07,540448.0,22.0838,22.1389,22.0654,22.1297,540448.0
2022-10-20 10:05:00,24.07,24.16,24.07,24.15,1109179.0,22.1297,22.2125,22.1297,22.2033,1109179.0
2022-10-20 10:10:00,24.14,24.23,24.12,24.14,1431109.0,22.1941,22.2768,22.1757,22.1941,1431109.0
2022-10-20 10:15:00,24.15,24.23,24.13,24.22,623499.0,22.2033,22.2768,22.1849,22.2676,623499.0
2022-10-20 10:20:00,24.23,24.26,24.2,24.22,311731.0,22.2768,22.3044,22.2493,22.2676,311731.0
2022-10-20 10:25:00,24.22,24.24,24.19,24.24,426992.0,22.2676,22.286,22.2401,22.286,426992.0
2022-10-20 10:30:00,24.23,24.25,24.17,24.19,369702.0,22.2768,22.2952,22.2217,22.2401,369702.0
2022-10-20 10:35:00,24.19,24.23,24.18,24.23,181952.0,22.2401,22.2768,22.2309,22.2768,181952.0
2022-10-20 10:40:00,24.23,24.24,24.15,24.19,357442.0,22.2768,22.286,22.2033,22.2401,357442.0
2022-10-20 10:45:00,24.2,24.2,24.15,24.18,228982.0,22.2493,22.2493,22.2033,22.2309,228982.0
2022-10-20 10:50:00,24.18,24.19,24.14,24.14,113571.0,22.2309,22.2401,22.1941,22.1941,113571.0
2022-10-20 10:55:00,24.14,24.18,24.14,24.16,253141.0,22.1941,22.2309,22.1941,22.2125,253141.0
2022-10-20 11:00:00,24.16,24.17,24.07,24.08,583675.0,22.2125,22.2217,22.1297,22.1389,583675.0
2022-10-20 11:05:00,24.07,24.11,24.06,24.08,161415.0,22.1297,22.1665,22.1205,22.1389,161415.0
2022-10-20 11:10:00,24.08,24.11,24.07,24.1,151420.0,22.1389,22.1665,22.1297,22.1573,151420.0
2022-10-20 11:15:00,24.09,24.09,24.05,24.07,148901.0,22.1481,22.1481,22.1113,22.1297,148901.0
2022-10-20 11:20:00,24.06,24.07,24.04,24.04,336342.0,22.1205,22.1297,22.1021,22.1021,336342.0
2022-10-20 11:25:00,24.04,24.06,24.0,24.02,374108.0,22.1021,22.1205,22.0654,22.0838,374108.0
2022-10-20 11:30:00,24.02,24.04,24.01,24.03,136673.0,22.0838,22.1021,22.0746,22.093,136673.0
2022-10-20 11:35:00,24.03,24.06,24.02,24.04,237821.0,22.093,22.1205,22.0838,22.1021,237821.0
2022-10-20 11:40:00,24.04,24.06,24.03,24.05,124304.0,22.1021,22.1205,22.093,22.1113,124304.0
2022-10-20 11:45:00,24.05,24.06,24.03,24.05,86063.0,22.1113,22.1205,22.093,22.1113,86063.0
2022-10-20 11:50:00,24.05,24.07,24.04,24.04,182522.0,22.1113,22.1297,22.1021,22.1021,182522.0
2022-10-20 11:55:00,24.05,24.05,23.99,24.0,269209.0,22.1113,22.1113,22.0562,22.0654,269209.0
2022-10-20 12:00:00,24.0,24.0,23.94,23.96,1043358.0,22.0654,22.0654,22.0102,22.0286,1043358.0
2022-10-20 12:05:00,23.96,23.97,23.91,23.91,488713.0,22.0286,22.0378,21.9826,21.9826,488713.0
2022-10-20 12:10:00,23.92,23.94,23.9,23.9,391506.0,21.9918,22.0102,21.9734,21.9734,391506.0
2022-10-20 12:15:00,23.9,23.94,23.89,23.9,286208.0,21.9734,22.0102,21.9642,21.9734,286208.0
2022-10-20 12:20:00,23.91,23.91,23.85,23.88,721271.0,21.9826,21.9826,21.9275,21.955,721271.0
2022-10-20 12:25:00,23.88,23.88,23.83,23.85,802636.0,21.955,21.955,21.9091,21.9275,802636.0
2022-10-20 12:30:00,23.85,23.88,23.83,23.84,201131.0,21.9275,21.955,21.9091,21.9183,201131.0
2022-10-20 12:35:00,23.85,23.86,23.83,23.83,210530.0,21.9275,21.9367,21.9091,21.9091,210530.0
2022-10-20 12:40:00,23.83,23.86,23.83,23.84,152163.0,21.9091,21.9367,21.9091,21.9183,152163.0
2022-10-20 12:45:00,23.84,23.84,23.79,23.83,232352.0,21.9183,21.9183,21.8723,21.9091,232352.0
2022-10-20 12:50:00,23.83,23.85,23.81,23.83,129486.0,21.9091,21.9275,21.8907,21.9091,129486.0
2022-10-20 12:55:00,23.82,23.85,23.81,23.85,85609.0,21.8999,21.9275,21.8907,21.9275,85609.0
2022-10-20 13:00:00,23.85,23.86,23.81,23.85,113317.0,21.9275,21.9367,21.8907,21.9275,113317.0
2022-10-20 13:05:00,23.86,23.86,23.77,23.81,326946.0,21.9367,21.9367,21.8539,21.8907,326946.0
2022-10-20 13:10:00,23.81,23.85,23.8,23.82,294884.0,21.8907,21.9275,21.8815,21.8999,294884.0
2022-10-20 13:15:00,23.83,23.83,23.79,23.8,247252.0,21.9091,21.9091,21.8723,21.8815,247252.0
2022-10-20 13:20:00,23.8,23.84,23.79,23.8,232663.0,21.8815,21.9183,21.8723,21.8815,232663.0
2022-10-20 13:25:00,23.81,23.83,23.8,23.83,34648.0,21.8907,21.9091,21.8815,21.9091,34648.0
2022-10-20 13:30:00,23.83,23.83,23.8,23.81,123900.0,21.9091,21.9091,21.8815,21.8907,123900.0
2022-10-20 13:35:00,23.81,23.82,23.8,23.8,93632.0,21.8907,21.8999,21.8815,21.8815,93632.0
2022-10-20 13:40:00,23.8,23.82,23.78,23.8,202316.0,21.8815,21.8999,21.8631,21.8815,202316.0
2022-10-20 13:45:00,23.8,23.8,23.75,23.75,136551.0,21.8815,21.8815,21.8355,21.8355,136551.0
2022-10-20 13:50:00,23.75,23.77,23.73,23.76,127615.0,21.8355,21.8539,21.8171,21.8447,127615.0
2022-10-20 13:55:00,23.75,23.78,23.75,23.78,68487.0,21.8355,21.8631,21.8355,21.8631,68487.0
2022-10-20 14:00:00,23.78,23.79,23.77,23.78,82950.0,21.8631,21.8723,21.8539,21.8631,82950.0
2022-10-20 14:05:00,23.78,23.78,23.73,23.75,90748.0,21.8631,21.8631,21.8171,21.8355,90748.0
2022-10-20 14:10:00,23.75,23.76,23.72,23.73,69657.0,21.8355,21.8447,21.8079,21.8171,69657.0
2022-10-20 14:15:00,23.72,23.75,23.72,23.73,74012.0,21.8079,21.8355,21.8079,21.8171,74012.0
2022-10-20 14:20:00,23.74,23.75,23.71,23.72,49658.0,21.8263,21.8355,21.7987,21.8079,49658.0
2022-10-20 14:25:00,23.72,23.73,23.71,23.73,149440.0,21.8079,21.8171,21.7987,21.8171,149440.0
2022-10-20 14:30:00,23.73,23.77,23.71,23.77,126332.0,21.8171,21.8539,21.7987,21.8539,126332.0
2022-10-20 14:35:00,23.76,23.78,23.75,23.77,62982.0,21.8447,21.8631,21.8355,21.8539,62982.0
2022-10-20 14:40:00,23.77,23.77,23.73,23.73,71890.0,21.8539,21.8539,21.8171,21.8171,71890.0
2022-10-20 14:45:00,23.73,23.76,23.72,23.73,164062.0,21.8171,21.8447,21.8079,21.8171,164062.0
2022-10-20 14:50:00,23.73,23.78,23.72,23.78,281645.0,21.8171,21.8631,21.8079,21.8631,281645.0
2022-10-20 14:55:00,23.78,23.8,23.76,23.77,228581.0,21.8631,21.8815,21.8447,21.8539,228581.0
2022-10-20 15:00:00,23.78,23.81,23.77,23.79,118542.0,21.8631,21.8907,21.8539,21.8723,118542.0
2022-10-20 15:05:00,23.79,23.84,23.78,23.83,528825.0,21.8723,21.9183,21.8631,21.9091,528825.0
2022-10-20 15:10:00,23.82,23.83,23.8,23.82,76105.0,21.8999,21.9091,21.8815,21.8999,76105.0
2022-10-20 15:15:00,23.82,23.82,23.78,23.79,284204.0,21.8999,21.8999,21.8631,21.8723,284204.0
2022-10-20 15:20:00,23.79,23.79,23.77,23.79,70875.0,21.8723,21.8723,21.8539,21.8723,70875.0
2022-10-20 15:25:00,23.79,23.8,23.77,23.79,167937.0,21.8723,21.8815,21.8539,21.8723,167937.0
2022-10-20 15:30:00,23.79,23.79,23.76,23.77,124369.0,21.8723,21.8723,21.8447,21.8539,124369.0
2022-10-20 15:35:00,23.76,23.78,23.75,23.76,174568.0,21.8447,21.8631,21.8355,21.8447,174568.0
2022-10-20 15:40:00,23.75,23.77,23.75,23.77,220867.0,21.8355,21.8539,21.8355,21.8539,220867.0
2022-10-20 15:45:00,23.77,23.77,23.74,23.75,957455.0,21.8539,21.8539,21.8263,21.8355,957455.0
2022-10-20 15:50:00,23.75,23.78,23.75,23.78,651840.0,21.8355,21.8631,21.8355,21.8631,651840.0
2022-10-20 15:55:00,23.78,23.79,23.75,23.76,1699000.0,21.8631,21.8723,21.8355,21.8447,1699000.0
2022-10-21 09:30:00,23.61,23.62,23.46,23.56,544586.0,21.7068,21.716,21.5689,21.6608,544586.0
2022-10-21 09:35:00,23.55,23.62,23.52,23.57,349745.0,21.6516,21.716,21.6241,21.67,349745.0
2022-10-21 09:40:00,23.58,23.58,23.43,23.54,428345.0,21.6792,21.6792,21.5413,21.6425,428345.0
2022-10-21 09:45:00,23.53,23.6,23.47,23.53,585988.0,21.6333,21.6976,21.5781,21.6333,585988.0
2022-10-21 09:50:00,23.53,23.66,23.5,23.64,1001341.0,21.6333,21.7528,21.6057,21.7344,1001341.0
2022-10-21 09:55:00,23.64,23.7,23.62,23.7,794611.0,21.7344,21.7896,21.716,21.7896,794611.0
2022-10-21 10:00:00,23.7,23.73,23.67,23.69,402043.0,21.7896,21.8171,21.762,21.7804,402043.0
2022-10-21 10:05:00,23.69,23.77,23.66,23.74,468344.0,21.7804,21.8539,21.7528,21.8263,468344.0
2022-10-21 10:10:00,23.75,23.76,23.69,23.72,399849.0,21.8355,21.8447,21.7804,21.8079,399849.0
2022-10-21 10:15:00,23.73,23.73,23.66,23.68,376173.0,21.8171,21.8171,21.7528,21.7712,376173.0
2022-10-21 10:20:00,23.69,23.71,23.6,23.61,257380.0,21.7804,21.7987,21.6976,21.7068,257380.0
2022-10-21 10:25:00,23.61,23.62,23.57,23.6,527881.0,21.7068,21.716,21.67,21.6976,527881.0
2022-10-21 10:30:00,23.6,23.65,23.56,23.57,502919.0,21.6976,21.7436,21.6608,21.67,502919.0
2022-10-21 10:35:00,23.57,23.59,23.53,23.58,444359.0,21.67,21.6884,21.6333,21.6792,444359.0
2022-10-21 10:40:00,23.58,23.61,23.54,23.57,264786.0,21.6792,21.7068,21.6425,21.67,264786.0
2022-10-21 10:45:00,23.57,23.66,23.55,23.66,612451.0,21.67,21.7528,21.6516,21.7528,612451.0
2022-10-21 10:50:00,23.65,23.66,23.63,23.65,205660.0,21.7436,21.7528,21.7252,21.7436,205660.0
2022-10-21 10:55:00,23.65,23.68,23.6,23.62,254348.0,21.7436,21.7712,21.6976,21.716,254348.0
2022-10-21 11:00:00,23.62,23.64,23.58,23.59,298369.0,21.716,21.7344,21.6792,21.6884,298369.0
2022-10-21 11:05:00,23.6,23.65,23.59,23.64,213876.0,21.6976,21.7436,21.6884,21.7344,213876.0
2022-10-21 11:10:00,23.64,23.68,23.63,23.64,462787.0,21.7344,21.7712,21.7252,21.7344,462787.0
2022-10-21 11:15:00,23.64,23.68,23.62,23.64,205880.0,21.7344,21.7712,21.716,21.7344,205880.0
2022-10-21 11:20:00,23.65,23.69,23.61,23.67,270665.0,21.7436,21.7804,21.7068,21.762,270665.0
2022-10-21 11:25:00,23.67,23.75,23.67,23.72,375394.0,21.762,21.8355,21.762,21.8079,375394.0
2022-10-21 11:30:00,23.72,23.79,23.72,23.73,464978.0,21.8079,21.8723,21.8079,21.8171,464978.0
2022-10-21 11:35:00,23.73,23.74,23.67,23.67,511775.0,21.8171,21.8263,21.762,21.762,511775.0
2022-10-21 11:40:00,23.67,23.74,23.66,23.72,593635.0,21.762,21.8263,21.7528,21.8079,593635.0
2022-10-21 11:45:00,23.72,23.75,23.68,23.71,933705.0,21.8079,21.8355,21.7712,21.7987,933705.0
2022-10-21 11:50:00,23.7,23.73,23.68,23.71,676294.0,21.7896,21.8171,21.7712,21.7987,676294.0
2022-10-21 11:55:00,23.7,23.72,23.69,23.72,265704.0,21.7896,21.8079,21.7804,21.8079,265704.0
2022-10-21 12:00:00,23.72,23.77,23.72,23.75,670346.0,21.8079,21.8539,21.8079,21.8355,670346.0
2022-10-21 12:05:00,23.74,23.77,23.73,23.75,496345.0,21.8263,21.8539,21.8171,21.8355,496345.0
2022-10-21 12:10:00,23.75,23.76,23.71,23.76,194148.0,21.8355,21.8447,21.7987,21.8447,194148.0
2022-10-21 12:15:00,23.75,23.75,23.71,23.72,106720.0,21.8355,21.8355,21.7987,21.8079,106720.0
2022-10-21 12:20:00,23.71,23.73,23.69,23.73,349880.0,21.7987,21.8171,21.7804,21.8171,349880.0
2022-10-21 12:25:00,23.74,23.75,23.69,23.7,243418.0,21.8263,21.8355,21.7804,21.7896,243418.0
2022-10-21 12:30:00,23.7,23.76,23.7,23.76,153419.0,21.7896,21.8447,21.7896,21.8447,153419.0
2022-10-21 12:35:00,23.75,23.77,23.71,23.72,164400.0,21.8355,21.8539,21.7987,21.8079,164400.0
2022-10-21 12:40:00,23.72,23.76,23.71,23.75,113094.0,21.8079,21.8447,21.7987,21.8355,113094.0
2022-10-21 12:45:00,23.75,23.78,23.74,23.77,213422.0,21.8355,21.8631,21.8263,21.8539,213422.0
2022-10-21 12:50:00,23.77,23.8,23.76,23.8,142381.0,21.8539,21.8815,21.8447,21.8815,142381.0
2022-10-21 12:55:00,23.8,23.81,23.76,23.79,186781.0,21.8815,21.8907,21.8447,21.8723,186781.0
2022-10-21 13:00:00,23.78,23.82,23.78,23.82,118039.0,21.8631,21.8999,21.8631,21.8999,118039.0
2022-10-21 13:05:00,23.81,23.82,23.8,23.8,292930.0,21.8907,21.8999,21.8815,21.8815,292930.0
2022-10-21 13:10:00,23.8,23.81,23.79,23.8,63463.0,21.8815,21.8907,21.8723,21.8815,63463.0
2022-10-21 13:15:00,23.8,23.81,23.78,23.8,83447.0,21.8815,21.8907,21.8631,21.8815,83447.0
2022-10-21 13:20:00,23.8,23.82,23.76,23.77,190724.0,21.8815,21.8999,21.8447,21.8539,190724.0
2022-10-21 13:25:00,23.76,23.79,23.76,23.76,131809.0,21.8447,21.8723,21.8447,21.8447,131809.0
2022-10-21 13:30:00,23.77,23.8,23.76,23.77,53437.0,21.8539,21.8815,21.8447,21.8539,53437.0
2022-10-21 13:35:00,23.76,23.77,23.75,23.76,41417.0,21.8447,21.8539,21.8355,21.8447,41417.0
2022-10-21 13:40:00,23.76,23.79,23.75,23.77,228112.0,21.8447,21.8723,21.8355,21.8539,228112.0
2022-10-21 13:45:00,23.77,23.81,23.77,23.8,63909.0,21.8539,21.8907,21.8539,21.8815,63909.0
2022-10-21 13:50:00,23.8,23.82,23.8,23.81,105351.0,21.8815,21.8999,21.8815,21.8907,105351.0
2022-10-21 13:55:00,23.81,23.84,23.81,23.84,399884.0,21.8907,21.9183,21.8907,21.9183,399884.0
2022-10-21 14:00:00,23.84,23.85,23.83,23.84,154236.0,21.9183,21.9275,21.9091,21.9183,154236.0
2022-10-21 14:05:00,23.84,23.85,23.82,23.85,193140.0,21.9183,21.9275,21.8999,21.9275,193140.0
2022-10-21 14:10:00,23.85,23.85,23.81,23.82,229828.0,21.9275,21.9275,21.8907,21.8999,229828.0
2022-10-21 14:15:00,23.83,23.84,23.8,23.8,279007.0,21.9091,21.9183,21.8815,21.8815,279007.0
2022-10-21 14:20:00,23.8,23.82,23.8,23.8,97474.0,21.8815,21.8999,21.8815,21.8815,97474.0
2022-10-21 14:25:00,23.8,23.82,23.79,23.82,125335.0,21.8815,21.8999,21.8723,21.8999,125335.0
2022-10-21 14:30:00,23.82,23.83,23.81,23.81,133589.0,21.8999,21.9091,21.8907,21.8907,133589.0
2022-10-21 14:35:00,23.81,23.83,23.8,23.81,204319.0,21.8907,21.9091,21.8815,21.8907,204319.0
2022-10-21 14:40:00,23.82,23.83,23.8,23.82,122343.0,21.8999,21.9091,21.8815,21.8999,122343.0
2022-10-21 14:45:00,23.81,23.83,23.81,23.83,159483.0,21.8907,21.9091,21.8907,21.9091,159483.0
2022-10-21 14:50:00,23.83,23.83,23.8,23.8,241599.0,21.9091,21.9091,21.8815,21.8815,241599.0
2022-10-21 14:55:00,23.8,23.82,23.8,23.81,122523.0,21.8815,21.8999,21.8815,21.8907,122523.0
2022-10-21 15:00:00,23.82,23.82,23.8,23.82,64579.0,21.8999,21.8999,21.8815,21.8999,64579.0
2022-10-21 15:05:00,23.82,23.83,23.8,23.81,324968.0,21.8999,21.9091,21.8815,21.8907,324968.0
2022-10-21 15:10:00,23.81,23.83,23.8,23.83,89242.0,21.8907,21.9091,21.8815,21.9091,89242.0
2022-10-21 15:15:00,23.83,23.85,23.81,23.85,368767.0,21.9091,21.9275,21.8907,21.9275,368767.0
2022-10-21 15:20:00,23.85,23.87,23.84,23.87,93117.0,21.9275,21.9459,21.9183,21.9459,93117.0
2022-10-21 15:25:00,23.87,23.91,23.86,23.91,420961.0,21.9459,21.9826,21.9367,21.9826,420961.0
2022-10-21 15:30:00,23.91,23.93,23.9,23.93,305035.0,21.9826,22.001,21.9734,22.001,305035.0
2022-10-21 15:35:00,23.93,23.93,23.92,23.93,385063.0,22.001,22.001,21.9918,22.001,385063.0
2022-10-21 15:40:00,23.93,23.93,23.9,23.92,401647.0,22.001,22.001,21.9734,21.9918,401647.0
2022-10-21 15:45:00,23.92,23.92,23.88,23.89,394193.0,21.9918,21.9918,21.955,21.9642,394193.0
2022-10-21 15:50:00,23.89,23.92,23.88,23.89,278605.0,21.9642,21.9918,21.955,21.9642,278605.0
2022-10-21 15:55:00,23.89,23.92,23.86,23.92,1432126.0,21.9642,21.9918,21.9367,21.9918,1432126.0
2022-10-24 09:30:00,21.75,21.77,21.57,21.57,5341867.0,19.9967,20.0151,19.8313,19.8313,5341867.0
2022-10-24 09:35:00,21.57,21.71,21.53,21.69,3422656.0,19.8313,19.96,19.7945,19.9416,3422656.0
2022-10-24 09:40:00,21.69,21.71,21.46,21.5,2399595.0,19.9416,19.96,19.7301,19.7669,2399595.0
2022-10-24 09:45:00,21.5,21.7,21.45,21.46,2224913.0,19.7669,19.9508,19.7209,19.7301,2224913.0
2022-10-24 09:50:00,21.47,21.5,21.4,21.41,1534156.0,19.7393,19.7669,19.675,19.6842,1534156.0
2022-10-24 09:55:00,21.41,21.43,21.32,21.32,1092098.0,19.6842,19.7025,19.6014,19.6014,1092098.0
2022-10-24 10:00:00,21.32,21.38,21.28,21.29,1448496.0,19.6014,19.6566,19.5646,19.5738,1448496.0
2022-10-24 10:05:00,21.3,21.39,21.28,21.3,1109529.0,19.583,19.6658,19.5646,19.583,1109529.0
2022-10-24 10:10:00,21.3,21.38,21.29,21.33,1340081.0,19.583,19.6566,19.5738,19.6106,1340081.0
2022-10-24 10:15:00,21.34,21.34,21.21,21.21,745113.0,19.6198,19.6198,19.5003,19.5003,745113.0
2022-10-24 10:20:00,21.21,21.22,20.99,21.02,1466202.0,19.5003,19.5095,19.298,19.3256,1466202.0
2022-10-24 10:25:00,21.01,21.06,20.93,21.02,2302282.0,19.3164,19.3624,19.2428,19.3256,2302282.0
2022-10-24 10:30:00,21.01,21.15,20.96,21.12,2424915.0,19.3164,19.4451,19.2704,19.4175,2424915.0
2022-10-24 10:35:00,21.12,21.21,21.11,21.2,1092516.0,19.4175,19.5003,19.4083,19.4911,1092516.0
2022-10-24 10:40:00,21.2,21.28,21.16,21.27,713876.0,19.4911,19.5646,19.4543,19.5554,713876.0
2022-10-24 10:45:00,21.26,21.29,21.18,21.19,891838.0,19.5462,19.5738,19.4727,19.4819,891838.0
2022-10-24 10:50:00,21.18,21.35,21.18,21.35,956448.0,19.4727,19.629,19.4727,19.629,956448.0
2022-10-24 10:55:00,21.35,21.39,21.3,21.37,675107.0,19.629,19.6658,19.583,19.6474,675107.0
2022-10-24 11:00:00,21.37,21.45,21.32,21.32,780494.0,19.6474,19.7209,19.6014,19.6014,780494.0
2022-10-24 11:05:00,21.33,21.46,21.32,21.45,1384454.0,19.6106,19.7301,19.6014,19.7209,1384454.0
2022-10-24 11:10:00,21.45,21.48,21.39,21.46,854009.0,19.7209,19.7485,19.6658,19.7301,854009.0
2022-10-24 11:15:00,21.45,21.51,21.4,21.45,1122988.0,19.7209,19.7761,19.675,19.7209,1122988.0
2022-10-24 11:20:00,21.45,21.51,21.44,21.48,819551.0,19.7209,19.7761,19.7117,19.7485,819551.0
2022-10-24 11:25:00,21.49,21.51,21.45,21.46,1423960.0,19.7577,19.7761,19.7209,19.7301,1423960.0
2022-10-24 11:30:00,21.46,21.48,21.44,21.44,605324.0,19.7301,19.7485,19.7117,19.7117,605324.0
2022-10-24 11:35:00,21.44,21.52,21.43,21.52,734966.0,19.7117,19.7853,19.7025,19.7853,734966.0
2022-10-24 11:40:00,21.51,21.52,21.39,21.39,883031.0,19.7761,19.7853,19.6658,19.6658,883031.0
2022-10-24 11:45:00,21.39,21.42,21.35,21.4,1752865.0,19.6658,19.6933,19.629,19.675,1752865.0
2022-10-24 11:50:00,21.4,21.48,21.39,21.46,938748.0,19.675,19.7485,19.6658,19.7301,938748.0
2022-10-24 11:55:00,21.46,21.48,21.43,21.43,525732.0,19.7301,19.7485,19.7025,19.7025,525732.0
2022-10-24 12:00:00,21.43,21.44,21.36,21.37,680266.0,19.7025,19.7117,19.6382,19.6474,680266.0
2022-10-24 12:05:00,21.37,21.46,21.36,21.45,613634.0,19.6474,19.7301,19.6382,19.7209,613634.0
2022-10-24 12:10:00,21.45,21.49,21.42,21.47,591786.0,19.7209,19.7577,19.6933,19.7393,591786.0
2022-10-24 12:15:00,21.47,21.53,21.47,21.52,698598.0,19.7393,19.7945,19.7393,19.7853,698598.0
2022-10-24 12:20:00,21.52,21.52,21.47,21.49,351898.0,19.7853,19.7853,19.7393,19.7577,351898.0
2022-10-24 12:25:00,21.48,21.5,21.47,21.5,632413.0,19.7485,19.7669,19.7393,19.7669,632413.0
2022-10-24 12:30:00,21.5,21.52,21.46,21.48,426840.0,19.7669,19.7853,19.7301,19.7485,426840.0
2022-10-24 12:35:00,21.48,21.49,21.43,21.43,470915.0,19.7485,19.7577,19.7025,19.7025,470915.0
2022-10-24 12:40:00,21.43,21.44,21.4,21.43,546702.0,19.7025,19.7117,19.675,19.7025,546702.0
2022-10-24 12:45:00,21.43,21.47,21.42,21.44,745978.0,19.7025,19.7393,19.6933,19.7117,745978.0
2022-10-24 12:50:00,21.44,21.48,21.43,21.48,223604.0,19.7117,19.7485,19.7025,19.7485,223604.0
2022-10-24 12:55:00,21.48,21.48,21.43,21.43,456191.0,19.7485,19.7485,19.7025,19.7025,456191.0
2022-10-24 13:00:00,21.44,21.47,21.42,21.46,410055.0,19.7117,19.7393,19.6933,19.7301,410055.0
2022-10-24 13:05:00,21.46,21.47,21.44,21.46,272834.0,19.7301,19.7393,19.7117,19.7301,272834.0
2022-10-24 13:10:00,21.46,21.47,21.43,21.43,432736.0,19.7301,19.7393,19.7025,19.7025,432736.0
2022-10-24 13:15:00,21.44,21.46,21.43,21.45,402309.0,19.7117,19.7301,19.7025,19.7209,402309.0
2022-10-24 13:20:00,21.45,21.45,21.4,21.4,253678.0,19.7209,19.7209,19.675,19.675,253678.0
2022-10-24 13:25:00,21.4,21.41,21.37,21.39,339069.0,19.675,19.6842,19.6474,19.6658,339069.0
2022-10-24 13:30:00,21.39,21.4,21.37,21.39,266866.0,19.6658,19.675,19.6474,19.6658,266866.0
2022-10-24 13:35:00,21.39,21.41,21.37,21.4,257612.0,19.6658,19.6842,19.6474,19.675,257612.0
2022-10-24 13:40:00,21.41,21.42,21.4,21.42,236414.0,19.6842,19.6933,19.675,19.6933,236414.0
2022-10-24 13:45:00,21.42,21.42,21.38,21.42,348516.0,19.6933,19.6933,19.6566,19.6933,348516.0
2022-10-24 13:50:00,21.42,21.45,21.4,21.45,222891.0,19.6933,19.7209,19.675,19.7209,222891.0
2022-10-24 13:55:00,21.45,21.45,21.4,21.41,249803.0,19.7209,19.7209,19.675,19.6842,249803.0
2022-10-24 14:00:00,21.41,21.46,21.4,21.45,2282056.0,19.6842,19.7301,19.675,19.7209,2282056.0
2022-10-24 14:05:00,21.45,21.45,21.44,21.45,108885.0,19.7209,19.7209,19.7117,19.7209,108885.0
2022-10-24 14:10:00,21.45,21.45,21.44,21.45,139087.0,19.7209,19.7209,19.7117,19.7209,139087.0
2022-10-24 14:15:00,21.45,21.47,21.44,21.46,251921.0,19.7209,19.7393,19.7117,19.7301,251921.0
2022-10-24 14:20:00,21.46,21.46,21.44,21.45,716253.0,19.7301,19.7301,19.7117,19.7209,716253.0
2022-10-24 14:25:00,21.45,21.45,21.44,21.45,484522.0,19.7209,19.7209,19.7117,19.7209,484522.0
2022-10-24 14:30:00,21.45,21.45,21.44,21.44,281742.0,19.7209,19.7209,19.7117,19.7117,281742.0
2022-10-24 14:35:00,21.45,21.47,21.44,21.46,238568.0,19.7209,19.7393,19.7117,19.7301,238568.0
2022-10-24 14:40:00,21.46,21.52,21.45,21.52,669185.0,19.7301,19.7853,19.7209,19.7853,669185.0
2022-10-24 14:45:00,21.52,21.53,21.5,21.53,291672.0,19.7853,19.7945,19.7669,19.7945,291672.0
2022-10-24 14:50:00,21.53,21.53,21.5,21.51,243269.0,19.7945,19.7945,19.7669,19.7761,243269.0
2022-10-24 14:55:00,21.51,21.52,21.5,21.52,230787.0,19.7761,19.7853,19.7669,19.7853,230787.0
2022-10-24 15:00:00,21.52,21.57,21.51,21.57,333545.0,19.7853,19.8313,19.7761,19.8313,333545.0
2022-10-24 15:05:00,21.57,21.6,21.54,21.55,648123.0,19.8313,19.8588,19.8037,19.8129,648123.0
2022-10-24 15:10:00,21.55,21.6,21.55,21.6,381154.0,19.8129,19.8588,19.8129,19.8588,381154.0
2022-10-24 15:15:00,21.6,21.62,21.57,21.57,321128.0,19.8588,19.8772,19.8313,19.8313,321128.0
2022-10-24 15:20:00,21.57,21.59,21.57,21.57,252244.0,19.8313,19.8496,19.8313,19.8313,252244.0
2022-10-24 15:25:00,21.57,21.6,21.57,21.59,826614.0,19.8313,19.8588,19.8313,19.8496,826614.0
2022-10-24 15:30:00,21.58,21.59,21.58,21.59,313286.0,19.8404,19.8496,19.8404,19.8496,313286.0
2022-10-24 15:35:00,21.59,21.61,21.58,21.61,740658.0,19.8496,19.868,19.8404,19.868,740658.0
2022-10-24 15:40:00,21.61,21.62,21.6,21.62,1089240.0,19.868,19.8772,19.8588,19.8772,1089240.0
2022-10-24 15:45:00,21.62,21.62,21.6,21.6,739409.0,19.8772,19.8772,19.8588,19.8588,739409.0
2022-10-24 15:50:00,21.61,21.61,21.55,21.55,2468322.0,19.868,19.868,19.8129,19.8129,2468322.0
2022-10-24 15:55:00,21.55,21.56,21.51,21.53,9066264.0,19.8129,19.8221,19.7761,19.7945,9066264.0
2022-10-25 09:30:00,22.01,22.18,22.0,22.07,2560871.0,20.2358,20.3921,20.2266,20.2909,2560871.0
2022-10-25 09:35:00,22.08,22.1,21.96,21.97,710072.0,20.3001,20.3185,20.1898,20.199,710072.0
2022-10-25 09:40:00,21.98,22.0,21.92,21.92,656120.0,20.2082,20.2266,20.153,20.153,656120.0
2022-10-25 09:45:00,21.92,22.08,21.92,22.05,888403.0,20.153,20.3001,20.153,20.2726,888403.0
2022-10-25 09:50:00,22.06,22.13,22.0,22.12,721768.0,20.2818,20.3461,20.2266,20.3369,721768.0
2022-10-25 09:55:00,22.12,22.13,22.06,22.11,741468.0,20.3369,20.3461,20.2818,20.3277,741468.0
2022-10-25 10:00:00,22.11,22.13,22.03,22.08,605462.0,20.3277,20.3461,20.2542,20.3001,605462.0
2022-10-25 10:05:00,22.08,22.09,22.02,22.03,582469.0,20.3001,20.3093,20.245,20.2542,582469.0
2022-10-25 10:10:00,22.04,22.04,21.98,22.0,318876.0,20.2634,20.2634,20.2082,20.2266,318876.0
2022-10-25 10:15:00,21.99,22.01,21.96,22.0,428248.0,20.2174,20.2358,20.1898,20.2266,428248.0
2022-10-25 10:20:00,22.0,22.04,21.93,21.94,361740.0,20.2266,20.2634,20.1622,20.1714,361740.0
2022-10-25 10:25:00,21.94,21.97,21.92,21.97,160889.0,20.1714,20.199,20.153,20.199,160889.0
2022-10-25 10:30:00,21.97,21.99,21.94,21.96,208267.0,20.199,20.2174,20.1714,20.1898,208267.0
2022-10-25 10:35:00,21.96,21.97,21.91,21.92,217854.0,20.1898,20.199,20.1438,20.153,217854.0
2022-10-25 10:40:00,21.92,21.93,21.87,21.89,423237.0,20.153,20.1622,20.1071,20.1255,423237.0
2022-10-25 10:45:00,21.89,21.9,21.85,21.89,251407.0,20.1255,20.1347,20.0887,20.1255,251407.0
2022-10-25 10:50:00,21.9,21.91,21.85,21.91,432726.0,20.1347,20.1438,20.0887,20.1438,432726.0
2022-10-25 10:55:00,21.91,21.91,21.85,21.86,249418.0,20.1438,20.1438,20.0887,20.0979,249418.0
2022-10-25 11:00:00,21.86,21.92,21.85,21.9,322538.0,20.0979,20.153,20.0887,20.1347,322538.0
2022-10-25 11:05:00,21.9,21.96,21.89,21.95,875750.0,20.1347,20.1898,20.1255,20.1806,875750.0
2022-10-25 11:10:00,21.95,21.98,21.93,21.96,283794.0,20.1806,20.2082,20.1622,20.1898,283794.0
2022-10-25 11:15:00,21.96,21.98,21.94,21.96,330495.0,20.1898,20.2082,20.1714,20.1898,330495.0
2022-10-25 11:20:00,21.96,21.98,21.94,21.98,287684.0,20.1898,20.2082,20.1714,20.2082,287684.0
2022-10-25 11:25:00,21.98,21.98,21.95,21.97,104390.0,20.2082,20.2082,20.1806,20.199,104390.0
2022-10-25 11:30:00,21.97,21.98,21.95,21.97,89370.0,20.199,20.2082,20.1806,20.199,89370.0
2022-10-25 11:35:00,21.96,21.99,21.95,21.98,115291.0,20.1898,20.2174,20.1806,20.2082,115291.0
2022-10-25 11:40:00,21.99,21.99,21.93,21.98,726779.0,20.2174,20.2174,20.1622,20.2082,726779.0
2022-10-25 11:45:00,21.98,21.98,21.92,21.95,195432.0,20.2082,20.2082,20.153,20.1806,195432.0
2022-10-25 11:50:00,21.94,21.95,21.9,21.91,288885.0,20.1714,20.1806,20.1347,20.1438,288885.0
2022-10-25 11:55:00,21.91,21.92,21.89,21.89,81248.0,20.1438,20.153,20.1255,20.1255,81248.0
2022-10-25 12:00:00,21.89,21.91,21.88,21.89,179247.0,20.1255,20.1438,20.1163,20.1255,179247.0
2022-10-25 12:05:00,21.89,21.89,21.87,21.88,57827.0,20.1255,20.1255,20.1071,20.1163,57827.0
2022-10-25 12:10:00,21.88,21.9,21.87,21.89,135632.0,20.1163,20.1347,20.1071,20.1255,135632.0
2022-10-25 12:15:00,21.89,21.91,21.89,21.91,113390.0,20.1255,20.1438,20.1255,20.1438,113390.0
2022-10-25 12:20:00,21.91,21.93,21.91,21.92,129371.0,20.1438,20.1622,20.1438,20.153,129371.0
2022-10-25 12:25:00,21.91,21.94,21.91,21.93,227542.0,20.1438,20.1714,20.1438,20.1622,227542.0
2022-10-25 12:30:00,21.93,21.95,21.92,21.94,315206.0,20.1622,20.1806,20.153,20.1714,315206.0
2022-10-25 12:35:00,21.94,21.97,21.93,21.96,223703.0,20.1714,20.199,20.1622,20.1898,223703.0
2022-10-25 12:40:00,21.96,21.98,21.96,21.96,86013.0,20.1898,20.2082,20.1898,20.1898,86013.0
2022-10-25 12:45:00,21.97,21.97,21.92,21.92,70775.0,20.199,20.199,20.153,20.153,70775.0
2022-10-25 12:50:00,21.92,21.92,21.91,21.91,44670.0,20.153,20.153,20.1438,20.1438,44670.0
2022-10-25 12:55:00,21.91,21.92,21.89,21.9,51173.0,20.1438,20.153,20.1255,20.1347,51173.0
2022-10-25 13:00:00,21.9,21.94,21.89,21.91,234711.0,20.1347,20.1714,20.1255,20.1438,234711.0
2022-10-25 13:05:00,21.9,21.94,21.89,21.93,98420.0,20.1347,20.1714,20.1255,20.1622,98420.0
2022-10-25 13:10:00,21.92,21.93,21.87,21.88,112788.0,20.153,20.1622,20.1071,20.1163,112788.0
2022-10-25 13:15:00,21.88,21.9,21.86,21.89,89136.0,20.1163,20.1347,20.0979,20.1255,89136.0
2022-10-25 13:20:00,21.88,21.9,21.87,21.89,72998.0,20.1163,20.1347,20.1071,20.1255,72998.0
2022-10-25 13:25:00,21.89,21.93,21.88,21.92,102011.0,20.1255,20.1622,20.1163,20.153,102011.0
2022-10-25 13:30:00,21.92,21.96,21.92,21.95,189479.0,20.153,20.1898,20.153,20.1806,189479.0
2022-10-25 13:35:00,21.95,21.95,21.92,21.92,143528.0,20.1806,20.1806,20.153,20.153,143528.0
2022-10-25 13:40:00,21.92,21.93,21.92,21.92,292690.0,20.153,20.1622,20.153,20.153,292690.0
2022-10-25 13:45:00,21.92,21.93,21.92,21.93,446338.0,20.153,20.1622,20.153,20.1622,446338.0
2022-10-25 13:50:00,21.93,21.93,21.9,21.91,595372.0,20.1622,20.1622,20.1347,20.1438,595372.0
2022-10-25 13:55:00,21.91,21.91,21.9,21.91,471770.0,20.1438,20.1438,20.1347,20.1438,471770.0
2022-10-25 14:00:00,21.91,21.92,21.9,21.91,410772.0,20.1438,20.153,20.1347,20.1438,410772.0
2022-10-25 14:05:00,21.91,21.92,21.91,21.92,592359.0,20.1438,20.153,20.1438,20.153,592359.0
2022-10-25 14:10:00,21.92,21.92,21.91,21.92,214263.0,20.153,20.153,20.1438,20.153,214263.0
2022-10-25 14:15:00,21.92,21.94,21.91,21.94,72808.0,20.153,20.1714,20.1438,20.1714,72808.0
2022-10-25 14:20:00,21.93,21.96,21.93,21.96,225463.0,20.1622,20.1898,20.1622,20.1898,225463.0
2022-10-25 14:25:00,21.95,21.96,21.94,21.96,168188.0,20.1806,20.1898,20.1714,20.1898,168188.0
2022-10-25 14:30:00,21.96,21.96,21.93,21.95,116605.0,20.1898,20.1898,20.1622,20.1806,116605.0
2022-10-25 14:35:00,21.95,21.95,21.93,21.94,71966.0,20.1806,20.1806,20.1622,20.1714,71966.0
2022-10-25 14:40:00,21.94,21.95,21.91,21.92,173801.0,20.1714,20.1806,20.1438,20.153,173801.0
2022-10-25 14:45:00,21.91,21.91,21.9,21.91,64876.0,20.1438,20.1438,20.1347,20.1438,64876.0
2022-10-25 14:50:00,21.9,21.93,21.9,21.92,79415.0,20.1347,20.1622,20.1347,20.153,79415.0
2022-10-25 14:55:00,21.92,21.93,21.91,21.92,47301.0,20.153,20.1622,20.1438,20.153,47301.0
2022-10-25 15:00:00,21.91,21.92,21.91,21.92,51816.0,20.1438,20.153,20.1438,20.153,51816.0
2022-10-25 15:05:00,21.92,21.92,21.91,21.92,173374.0,20.153,20.153,20.1438,20.153,173374.0
2022-10-25 15:10:00,21.92,21.94,21.91,21.94,307058.0,20.153,20.1714,20.1438,20.1714,307058.0
2022-10-25 15:15:00,21.94,21.95,21.93,21.94,168982.0,20.1714,20.1806,20.1622,20.1714,168982.0
2022-10-25 15:20:00,21.94,21.95,21.93,21.95,194820.0,20.1714,20.1806,20.1622,20.1806,194820.0
2022-10-25 15:25:00,21.95,21.96,21.94,21.96,219946.0,20.1806,20.1898,20.1714,20.1898,219946.0
2022-10-25 15:30:00,21.95,21.98,21.95,21.98,676863.0,20.1806,20.2082,20.1806,20.2082,676863.0
2022-10-25 15:35:00,21.97,21.98,21.95,21.95,213002.0,20.199,20.2082,20.1806,20.1806,213002.0
2022-10-25 15:40:00,21.96,21.96,21.94,21.94,303969.0,20.1898,20.1898,20.1714,20.1714,303969.0
2022-10-25 15:45:00,21.95,21.97,21.94,21.96,620538.0,20.1806,20.199,20.1714,20.1898,620538.0
2022-10-25 15:50:00,21.96,21.96,21.94,21.94,967440.0,20.1898,20.1898,20.1714,20.1714,967440.0
2022-10-25 15:55:00,21.94,21.95,21.9,21.92,3208874.0,20.1714,20.1806,20.1347,20.153,3208874.0
2022-10-26 09:30:00,21.97,22.17,21.94,22.17,1626726.0,20.199,20.3829,20.1714,20.3829,1626726.0
2022-10-26 09:35:00,22.17,22.35,22.14,22.35,1503002.0,20.3829,20.5484,20.3553,20.5484,1503002.0
2022-10-26 09:40:00,22.34,22.35,22.21,22.23,1043200.0,20.5392,20.5484,20.4197,20.4381,1043200.0
2022-10-26 09:45:00,22.23,22.38,22.22,22.36,693352.0,20.4381,20.576,20.4289,20.5576,693352.0
2022-10-26 09:50:00,22.36,22.37,22.25,22.26,1374210.0,20.5576,20.5668,20.4564,20.4656,1374210.0
2022-10-26 09:55:00,22.26,22.32,22.26,22.28,524451.0,20.4656,20.5208,20.4656,20.484,524451.0
2022-10-26 10:00:00,22.28,22.41,22.27,22.37,877074.0,20.484,20.6035,20.4748,20.5668,877074.0
2022-10-26 10:05:00,22.36,22.45,22.34,22.42,611713.0,20.5576,20.6403,20.5392,20.6127,611713.0
2022-10-26 10:10:00,22.42,22.49,22.37,22.47,690654.0,20.6127,20.6771,20.5668,20.6587,690654.0
2022-10-26 10:15:00,22.47,22.51,22.41,22.51,664454.0,20.6587,20.6955,20.6035,20.6955,664454.0
2022-10-26 10:20:00,22.5,22.61,22.48,22.51,1120706.0,20.6863,20.7874,20.6679,20.6955,1120706.0
2022-10-26 10:25:00,22.51,22.64,22.5,22.59,772091.0,20.6955,20.815,20.6863,20.769,772091.0
2022-10-26 10:30:00,22.6,22.63,22.56,22.62,576471.0,20.7782,20.8058,20.7414,20.7966,576471.0
2022-10-26 10:35:00,22.61,22.7,22.6,22.69,553130.0,20.7874,20.8702,20.7782,20.861,553130.0
2022-10-26 10:40:00,22.69,22.74,22.68,22.73,615410.0,20.861,20.9069,20.8518,20.8977,615410.0
2022-10-26 10:45:00,22.74,22.79,22.72,22.74,698529.0,20.9069,20.9529,20.8886,20.9069,698529.0
2022-10-26 10:50:00,22.74,22.75,22.64,22.64,884034.0,20.9069,20.9161,20.815,20.815,884034.0
2022-10-26 10:55:00,22.64,22.65,22.59,22.6,442715.0,20.815,20.8242,20.769,20.7782,442715.0
2022-10-26 11:00:00,22.61,22.71,22.61,22.69,315941.0,20.7874,20.8794,20.7874,20.861,315941.0
2022-10-26 11:05:00,22.68,22.73,22.65,22.73,296919.0,20.8518,20.8977,20.8242,20.8977,296919.0
2022-10-26 11:10:00,22.73,22.75,22.69,22.75,633001.0,20.8977,20.9161,20.861,20.9161,633001.0
2022-10-26 11:15:00,22.75,22.77,22.72,22.74,549289.0,20.9161,20.9345,20.8886,20.9069,549289.0
2022-10-26 11:20:00,22.74,22.75,22.7,22.73,298282.0,20.9069,20.9161,20.8702,20.8977,298282.0
2022-10-26 11:25:00,22.73,22.75,22.72,22.74,302506.0,20.8977,20.9161,20.8886,20.9069,302506.0
2022-10-26 11:30:00,22.73,22.75,22.71,22.74,427535.0,20.8977,20.9161,20.8794,20.9069,427535.0
2022-10-26 11:35:00,22.75,22.77,22.7,22.76,537750.0,20.9161,20.9345,20.8702,20.9253,537750.0
2022-10-26 11:40:00,22.75,22.8,22.74,22.78,445066.0,20.9161,20.9621,20.9069,20.9437,445066.0
2022-10-26 11:45:00,22.79,22.79,22.75,22.78,365285.0,20.9529,20.9529,20.9161,20.9437,365285.0
2022-10-26 11:50:00,22.78,22.79,22.69,22.69,1035097.0,20.9437,20.9529,20.861,20.861,1035097.0
2022-10-26 11:55:00,22.69,22.72,22.68,22.71,228294.0,20.861,20.8886,20.8518,20.8794,228294.0
2022-10-26 12:00:00,22.71,22.81,22.71,22.77,489638.0,20.8794,20.9713,20.8794,20.9345,489638.0
2022-10-26 12:05:00,22.77,22.81,22.76,22.78,153878.0,20.9345,20.9713,20.9253,20.9437,153878.0
2022-10-26 12:10:00,22.78,22.84,22.78,22.82,324768.0,20.9437,20.9989,20.9437,20.9805,324768.0
2022-10-26 12:15:00,22.82,22.85,22.8,22.84,181142.0,20.9805,21.0081,20.9621,20.9989,181142.0
2022-10-26 12:20:00,22.84,22.92,22.84,22.92,1016872.0,20.9989,21.0724,20.9989,21.0724,1016872.0
2022-10-26 12:25:00,22.92,22.94,22.89,22.93,892502.0,21.0724,21.0908,21.0448,21.0816,892502.0
2022-10-26 12:30:00,22.92,22.96,22.88,22.88,602012.0,21.0724,21.1092,21.0357,21.0357,602012.0
2022-10-26 12:35:00,22.89,22.91,22.84,22.85,464242.0,21.0448,21.0632,20.9989,21.0081,464242.0
2022-10-26 12:40:00,22.86,22.87,22.81,22.84,244298.0,21.0173,21.0265,20.9713,20.9989,244298.0
2022-10-26 12:45:00,22.84,22.85,22.81,22.83,193766.0,20.9989,21.0081,20.9713,20.9897,193766.0
2022-10-26 12:50:00,22.83,22.83,22.75,22.77,378175.0,20.9897,20.9897,20.9161,20.9345,378175.0
2022-10-26 12:55:00,22.77,22.78,22.7,22.73,490920.0,20.9345,20.9437,20.8702,20.8977,490920.0
2022-10-26 13:00:00,22.73,22.77,22.7,22.77,324205.0,20.8977,20.9345,20.8702,20.9345,324205.0
2022-10-26 13:05:00,22.76,22.78,22.73,22.75,213976.0,20.9253,20.9437,20.8977,20.9161,213976.0
2022-10-26 13:10:00,22.75,22.79,22.74,22.78,208770.0,20.9161,20.9529,20.9069,20.9437,208770.0
2022-10-26 13:15:00,22.78,22.78,22.73,22.74,419054.0,20.9437,20.9437,20.8977,20.9069,419054.0
2022-10-26 13:20:00,22.73,22.74,22.71,22.73,163630.0,20.8977,20.9069,20.8794,20.8977,163630.0
2022-10-26 13:25:00,22.73,22.73,22.68,22.7,641449.0,20.8977,20.8977,20.8518,20.8702,641449.0
2022-10-26 13:30:00,22.71,22.73,22.7,22.72,713542.0,20.8794,20.8977,20.8702,20.8886,713542.0
2022-10-26 13:35:00,22.72,22.78,22.72,22.78,447848.0,20.8886,20.9437,20.8886,20.9437,447848.0
2022-10-26 13:40:00,22.78,22.82,22.77,22.82,443499.0,20.9437,20.9805,20.9345,20.9805,443499.0
2022-10-26 13:45:00,22.82,22.83,22.79,22.8,399647.0,20.9805,20.9897,20.9529,20.9621,399647.0
2022-10-26 13:50:00,22.8,22.83,22.8,22.83,547682.0,20.9621,20.9897,20.9621,20.9897,547682.0
2022-10-26 13:55:00,22.82,22.83,22.8,22.83,300801.0,20.9805,20.9897,20.9621,20.9897,300801.0
2022-10-26 14:00:00,22.83,22.83,22.8,22.82,564425.0,20.9897,20.9897,20.9621,20.9805,564425.0
2022-10-26 14:05:00,22.82,22.84,22.82,22.84,190325.0,20.9805,20.9989,20.9805,20.9989,190325.0
2022-10-26 14:10:00,22.84,22.85,22.83,22.84,431921.0,20.9989,21.0081,20.9897,20.9989,431921.0
2022-10-26 14:15:00,22.84,22.84,22.82,22.83,300058.0,20.9989,20.9989,20.9805,20.9897,300058.0
2022-10-26 14:20:00,22.83,22.84,22.81,22.83,240659.0,20.9897,20.9989,20.9713,20.9897,240659.0
2022-10-26 14:25:00,22.83,22.85,22.78,22.8,238483.0,20.9897,21.0081,20.9437,20.9621,238483.0
2022-10-26 14:30:00,22.8,22.81,22.78,22.8,460985.0,20.9621,20.9713,20.9437,20.9621,460985.0
2022-10-26 14:35:00,22.8,22.81,22.77,22.8,442692.0,20.9621,20.9713,20.9345,20.9621,442692.0
2022-10-26 14:40:00,22.8,22.81,22.74,22.75,334643.0,20.9621,20.9713,20.9069,20.9161,334643.0
2022-10-26 14:45:00,22.75,22.77,22.75,22.77,327174.0,20.9161,20.9345,20.9161,20.9345,327174.0
2022-10-26 14:50:00,22.77,22.77,22.74,22.77,128846.0,20.9345,20.9345,20.9069,20.9345,128846.0
2022-10-26 14:55:00,22.77,22.77,22.73,22.77,323283.0,20.9345,20.9345,20.8977,20.9345,323283.0
2022-10-26 15:00:00,22.77,22.77,22.69,22.7,335325.0,20.9345,20.9345,20.861,20.8702,335325.0
2022-10-26 15:05:00,22.7,22.72,22.67,22.71,524617.0,20.8702,20.8886,20.8426,20.8794,524617.0
2022-10-26 15:10:00,22.72,22.72,22.69,22.71,294232.0,20.8886,20.8886,20.861,20.8794,294232.0
2022-10-26 15:15:00,22.71,22.76,22.71,22.76,252243.0,20.8794,20.9253,20.8794,20.9253,252243.0
2022-10-26 15:20:00,22.76,22.76,22.75,22.76,349893.0,20.9253,20.9253,20.9161,20.9253,349893.0
2022-10-26 15:25:00,22.75,22.76,22.73,22.73,366184.0,20.9161,20.9253,20.8977,20.8977,366184.0
2022-10-26 15:30:00,22.73,22.79,22.73,22.79,647281.0,20.8977,20.9529,20.8977,20.9529,647281.0
2022-10-26 15:35:00,22.79,22.79,22.75,22.76,767719.0,20.9529,20.9529,20.9161,20.9253,767719.0
2022-10-26 15:40:00,22.76,22.77,22.74,22.74,998798.0,20.9253,20.9345,20.9069,20.9069,998798.0
2022-10-26 15:45:00,22.74,22.76,22.73,22.74,563662.0,20.9069,20.9253,20.8977,20.9069,563662.0
2022-10-26 15:50:00,22.73,22.78,22.73,22.78,1235895.0,20.8977,20.9437,20.8977,20.9437,1235895.0
2022-10-26 15:55:00,22.78,22.78,22.74,22.76,3318899.0,20.9437,20.9437,20.9069,20.9253,3318899.0
2022-10-27 09:30:00,22.26,22.33,22.2,22.21,1118219.0,20.4656,20.53,20.4105,20.4197,1118219.0
2022-10-27 09:35:00,22.21,22.37,22.19,22.34,1014100.0,20.4197,20.5668,20.4013,20.5392,1014100.0
2022-10-27 09:40:00,22.34,22.4,22.27,22.4,1011365.0,20.5392,20.5943,20.4748,20.5943,1011365.0
2022-10-27 09:45:00,22.4,22.42,22.24,22.25,769698.0,20.5943,20.6127,20.4472,20.4564,769698.0
2022-10-27 09:50:00,22.25,22.27,22.14,22.18,738325.0,20.4564,20.4748,20.3553,20.3921,738325.0
2022-10-27 09:55:00,22.18,22.22,22.16,22.21,299209.0,20.3921,20.4289,20.3737,20.4197,299209.0
2022-10-27 10:00:00,22.21,22.24,22.17,22.23,887805.0,20.4197,20.4472,20.3829,20.4381,887805.0
2022-10-27 10:05:00,22.23,22.35,22.22,22.34,411051.0,20.4381,20.5484,20.4289,20.5392,411051.0
2022-10-27 10:10:00,22.34,22.36,22.27,22.35,396632.0,20.5392,20.5576,20.4748,20.5484,396632.0
2022-10-27 10:15:00,22.35,22.4,22.33,22.36,402116.0,20.5484,20.5943,20.53,20.5576,402116.0
2022-10-27 10:20:00,22.37,22.39,22.33,22.37,695930.0,20.5668,20.5852,20.53,20.5668,695930.0
2022-10-27 10:25:00,22.37,22.45,22.36,22.45,501037.0,20.5668,20.6403,20.5576,20.6403,501037.0
2022-10-27 10:30:00,22.46,22.51,22.43,22.47,421101.0,20.6495,20.6955,20.6219,20.6587,421101.0
2022-10-27 10:35:00,22.47,22.48,22.4,22.43,356291.0,20.6587,20.6679,20.5943,20.6219,356291.0
2022-10-27 10:40:00,22.42,22.43,22.35,22.37,202130.0,20.6127,20.6219,20.5484,20.5668,202130.0
2022-10-27 10:45:00,22.37,22.44,22.36,22.41,519704.0,20.5668,20.6311,20.5576,20.6035,519704.0
2022-10-27 10:50:00,22.41,22.49,22.4,22.48,260005.0,20.6035,20.6771,20.5943,20.6679,260005.0
2022-10-27 10:55:00,22.48,22.48,22.4,22.41,202750.0,20.6679,20.6679,20.5943,20.6035,202750.0
2022-10-27 11:00:00,22.4,22.5,22.4,22.5,330619.0,20.5943,20.6863,20.5943,20.6863,330619.0
2022-10-27 11:05:00,22.49,22.55,22.48,22.54,684262.0,20.6771,20.7323,20.6679,20.7231,684262.0
2022-10-27 11:10:00,22.55,22.59,22.52,22.54,3288690.0,20.7323,20.769,20.7047,20.7231,3288690.0
2022-10-27 11:15:00,22.54,22.55,22.51,22.52,1260871.0,20.7231,20.7323,20.6955,20.7047,1260871.0
2022-10-27 11:20:00,22.52,22.52,22.49,22.52,412023.0,20.7047,20.7047,20.6771,20.7047,412023.0
2022-10-27 11:25:00,22.52,22.57,22.52,22.55,210521.0,20.7047,20.7506,20.7047,20.7323,210521.0
2022-10-27 11:30:00,22.54,22.56,22.5,22.53,335944.0,20.7231,20.7414,20.6863,20.7139,335944.0
2022-10-27 11:35:00,22.53,22.56,22.49,22.5,316275.0,20.7139,20.7414,20.6771,20.6863,316275.0
2022-10-27 11:40:00,22.5,22.51,22.44,22.45,233667.0,20.6863,20.6955,20.6311,20.6403,233667.0
2022-10-27 11:45:00,22.46,22.47,22.43,22.45,270155.0,20.6495,20.6587,20.6219,20.6403,270155.0
2022-10-27 11:50:00,22.45,22.47,22.43,22.44,363163.0,20.6403,20.6587,20.6219,20.6311,363163.0
2022-10-27 11:55:00,22.44,22.44,22.38,22.38,103767.0,20.6311,20.6311,20.576,20.576,103767.0
2022-10-27 12:00:00,22.38,22.43,22.36,22.42,176314.0,20.576,20.6219,20.5576,20.6127,176314.0
2022-10-27 12:05:00,22.41,22.43,22.4,22.41,192573.0,20.6035,20.6219,20.5943,20.6035,192573.0
2022-10-27 12:10:00,22.4,22.42,22.38,22.42,113019.0,20.5943,20.6127,20.576,20.6127,113019.0
2022-10-27 12:15:00,22.41,22.44,22.4,22.4,274407.0,20.6035,20.6311,20.5943,20.5943,274407.0
2022-10-27 12:20:00,22.4,22.4,22.37,22.38,130615.0,20.5943,20.5943,20.5668,20.576,130615.0
2022-10-27 12:25:00,22.38,22.38,22.32,22.33,122889.0,20.576,20.576,20.5208,20.53,122889.0
2022-10-27 12:30:00,22.33,22.37,22.33,22.36,261279.0,20.53,20.5668,20.53,20.5576,261279.0
2022-10-27 12:35:00,22.36,22.37,22.35,22.37,88603.0,20.5576,20.5668,20.5484,20.5668,88603.0
2022-10-27 12:40:00,22.37,22.38,22.35,22.36,99722.0,20.5668,20.576,20.5484,20.5576,99722.0
2022-10-27 12:45:00,22.35,22.39,22.34,22.38,324309.0,20.5484,20.5852,20.5392,20.576,324309.0
2022-10-27 12:50:00,22.37,22.39,22.37,22.38,193666.0,20.5668,20.5852,20.5668,20.576,193666.0
2022-10-27 12:55:00,22.39,22.4,22.37,22.39,230305.0,20.5852,20.5943,20.5668,20.5852,230305.0
2022-10-27 13:00:00,22.4,22.41,22.38,22.38,290016.0,20.5943,20.6035,20.576,20.576,290016.0
2022-10-27 13:05:00,22.39,22.46,22.39,22.46,143747.0,20.5852,20.6495,20.5852,20.6495,143747.0
2022-10-27 13:10:00,22.45,22.46,22.43,22.43,45623.0,20.6403,20.6495,20.6219,20.6219,45623.0
2022-10-27 13:15:00,22.44,22.45,22.42,22.44,256901.0,20.6311,20.6403,20.6127,20.6311,256901.0
2022-10-27 13:20:00,22.43,22.46,22.43,22.45,23491.0,20.6219,20.6495,20.6219,20.6403,23491.0
2022-10-27 13:25:00,22.45,22.45,22.43,22.44,694455.0,20.6403,20.6403,20.6219,20.6311,694455.0
2022-10-27 13:30:00,22.44,22.45,22.42,22.43,86074.0,20.6311,20.6403,20.6127,20.6219,86074.0
2022-10-27 13:35:00,22.43,22.43,22.41,22.41,62039.0,20.6219,20.6219,20.6035,20.6035,62039.0
2022-10-27 13:40:00,22.42,22.43,22.41,22.42,114572.0,20.6127,20.6219,20.6035,20.6127,114572.0
2022-10-27 13:45:00,22.42,22.43,22.4,22.42,41794.0,20.6127,20.6219,20.5943,20.6127,41794.0
2022-10-27 13:50:00,22.42,22.42,22.39,22.39,25543.0,20.6127,20.6127,20.5852,20.5852,25543.0
2022-10-27 13:55:00,22.39,22.4,22.38,22.39,46898.0,20.5852,20.5943,20.576,20.5852,46898.0
2022-10-27 14:00:00,22.39,22.4,22.38,22.39,143395.0,20.5852,20.5943,20.576,20.5852,143395.0
2022-10-27 14:05:00,22.39,22.4,22.35,22.36,1721878.0,20.5852,20.5943,20.5484,20.5576,1721878.0
2022-10-27 14:10:00,22.36,22.36,22.33,22.35,782750.0,20.5576,20.5576,20.53,20.5484,782750.0
2022-10-27 14:15:00,22.35,22.35,22.33,22.35,397254.0,20.5484,20.5484,20.53,20.5484,397254.0
2022-10-27 14:20:00,22.34,22.35,22.33,22.35,148403.0,20.5392,20.5484,20.53,20.5484,148403.0
2022-10-27 14:25:00,22.35,22.35,22.33,22.34,35872.0,20.5484,20.5484,20.53,20.5392,35872.0
2022-10-27 14:30:00,22.34,22.35,22.32,22.35,228024.0,20.5392,20.5484,20.5208,20.5484,228024.0
2022-10-27 14:35:00,22.35,22.35,22.33,22.34,53585.0,20.5484,20.5484,20.53,20.5392,53585.0
2022-10-27 14:40:00,22.34,22.34,22.31,22.32,168387.0,20.5392,20.5392,20.5116,20.5208,168387.0
2022-10-27 14:45:00,22.31,22.32,22.29,22.29,141119.0,20.5116,20.5208,20.4932,20.4932,141119.0
2022-10-27 14:50:00,22.3,22.3,22.28,22.3,129613.0,20.5024,20.5024,20.484,20.5024,129613.0
2022-10-27 14:55:00,22.29,22.29,22.26,22.26,676798.0,20.4932,20.4932,20.4656,20.4656,676798.0
2022-10-27 15:00:00,22.26,22.29,22.26,22.27,74808.0,20.4656,20.4932,20.4656,20.4748,74808.0
2022-10-27 15:05:00,22.27,22.28,22.24,22.24,181756.0,20.4748,20.484,20.4472,20.4472,181756.0
2022-10-27 15:10:00,22.24,22.26,22.22,22.26,381464.0,20.4472,20.4656,20.4289,20.4656,381464.0
2022-10-27 15:15:00,22.26,22.27,22.25,22.26,178426.0,20.4656,20.4748,20.4564,20.4656,178426.0
2022-10-27 15:20:00,22.26,22.27,22.25,22.26,169709.0,20.4656,20.4748,20.4564,20.4656,169709.0
2022-10-27 15:25:00,22.26,22.26,22.22,22.23,203034.0,20.4656,20.4656,20.4289,20.4381,203034.0
2022-10-27 15:30:00,22.23,22.27,22.22,22.26,355609.0,20.4381,20.4748,20.4289,20.4656,355609.0
2022-10-27 15:35:00,22.25,22.26,22.23,22.23,466424.0,20.4564,20.4656,20.4381,20.4381,466424.0
2022-10-27 15:40:00,22.23,22.27,22.23,22.23,680455.0,20.4381,20.4748,20.4381,20.4381,680455.0
2022-10-27 15:45:00,22.23,22.25,22.21,22.21,526876.0,20.4381,20.4564,20.4197,20.4197,526876.0
2022-10-27 15:50:00,22.21,22.22,22.19,22.2,1400482.0,20.4197,20.4289,20.4013,20.4105,1400482.0
2022-10-27 15:55:00,22.2,22.2,22.16,22.19,3758292.0,20.4105,20.4105,20.3737,20.4013,3758292.0
2022-10-28 09:30:00,21.39,21.43,21.31,21.39,1491437.0,19.6658,19.7025,19.5922,19.6658,1491437.0
2022-10-28 09:35:00,21.39,21.47,21.37,21.44,1295390.0,19.6658,19.7393,19.6474,19.7117,1295390.0
2022-10-28 09:40:00,21.45,21.47,21.37,21.38,896712.0,19.7209,19.7393,19.6474,19.6566,896712.0
2022-10-28 09:45:00,21.37,21.44,21.36,21.38,515868.0,19.6474,19.7117,19.6382,19.6566,515868.0
2022-10-28 09:50:00,21.38,21.42,21.34,21.41,777075.0,19.6566,19.6933,19.6198,19.6842,777075.0
2022-10-28 09:55:00,21.4,21.42,21.33,21.36,624086.0,19.675,19.6933,19.6106,19.6382,624086.0
2022-10-28 10:00:00,21.37,21.43,21.32,21.37,1453111.0,19.6474,19.7025,19.6014,19.6474,1453111.0
2022-10-28 10:05:00,21.38,21.42,21.31,21.32,1168183.0,19.6566,19.6933,19.5922,19.6014,1168183.0
2022-10-28 10:10:00,21.32,21.34,21.23,21.29,659429.0,19.6014,19.6198,19.5187,19.5738,659429.0
2022-10-28 10:15:00,21.3,21.34,21.28,21.31,640846.0,19.583,19.6198,19.5646,19.5922,640846.0
2022-10-28 10:20:00,21.31,21.33,21.26,21.28,299390.0,19.5922,19.6106,19.5462,19.5646,299390.0
2022-10-28 10:25:00,21.28,21.37,21.28,21.34,225543.0,19.5646,19.6474,19.5646,19.6198,225543.0
2022-10-28 10:30:00,21.34,21.36,21.3,21.3,432314.0,19.6198,19.6382,19.583,19.583,432314.0
2022-10-28 10:35:00,21.29,21.31,21.26,21.29,286891.0,19.5738,19.5922,19.5462,19.5738,286891.0
2022-10-28 10:40:00,21.29,21.3,21.25,21.28,709694.0,19.5738,19.583,19.537,19.5646,709694.0
2022-10-28 10:45:00,21.28,21.32,21.27,21.29,923757.0,19.5646,19.6014,19.5554,19.5738,923757.0
2022-10-28 10:50:00,21.29,21.3,21.24,21.29,362957.0,19.5738,19.583,19.5279,19.5738,362957.0
2022-10-28 10:55:00,21.29,21.31,21.26,21.3,270024.0,19.5738,19.5922,19.5462,19.583,270024.0
2022-10-28 11:00:00,21.31,21.34,21.28,21.3,204069.0,19.5922,19.6198,19.5646,19.583,204069.0
2022-10-28 11:05:00,21.3,21.37,21.29,21.35,206949.0,19.583,19.6474,19.5738,19.629,206949.0
2022-10-28 11:10:00,21.35,21.4,21.35,21.38,321822.0,19.629,19.675,19.629,19.6566,321822.0
2022-10-28 11:15:00,21.38,21.39,21.34,21.38,471987.0,19.6566,19.6658,19.6198,19.6566,471987.0
2022-10-28 11:20:00,21.38,21.39,21.34,21.36,323772.0,19.6566,19.6658,19.6198,19.6382,323772.0
2022-10-28 11:25:00,21.36,21.36,21.31,21.32,186003.0,19.6382,19.6382,19.5922,19.6014,186003.0
2022-10-28 11:30:00,21.32,21.35,21.32,21.32,149682.0,19.6014,19.629,19.6014,19.6014,149682.0
2022-10-28 11:35:00,21.32,21.34,21.3,21.33,391372.0,19.6014,19.6198,19.583,19.6106,391372.0
2022-10-28 11:40:00,21.33,21.35,21.31,21.34,249855.0,19.6106,19.629,19.5922,19.6198,249855.0
2022-10-28 11:45:00,21.34,21.35,21.31,21.32,317966.0,19.6198,19.629,19.5922,19.6014,317966.0
2022-10-28 11:50:00,21.32,21.34,21.3,21.32,149899.0,19.6014,19.6198,19.583,19.6014,149899.0
2022-10-28 11:55:00,21.32,21.34,21.32,21.32,278946.0,19.6014,19.6198,19.6014,19.6014,278946.0
2022-10-28 12:00:00,21.32,21.35,21.31,21.31,158578.0,19.6014,19.629,19.5922,19.5922,158578.0
2022-10-28 12:05:00,21.31,21.33,21.3,21.3,320304.0,19.5922,19.6106,19.583,19.583,320304.0
2022-10-28 12:10:00,21.3,21.31,21.29,21.3,229611.0,19.583,19.5922,19.5738,19.583,229611.0
2022-10-28 12:15:00,21.3,21.32,21.3,21.32,208391.0,19.583,19.6014,19.583,19.6014,208391.0
2022-10-28 12:20:00,21.32,21.33,21.31,21.32,182375.0,19.6014,19.6106,19.5922,19.6014,182375.0
2022-10-28 12:25:00,21.32,21.36,21.31,21.35,188733.0,19.6014,19.6382,19.5922,19.629,188733.0
2022-10-28 12:30:00,21.35,21.38,21.34,21.37,104258.0,19.629,19.6566,19.6198,19.6474,104258.0
2022-10-28 12:35:00,21.37,21.39,21.36,21.38,179105.0,19.6474,19.6658,19.6382,19.6566,179105.0
2022-10-28 12:40:00,21.38,21.4,21.36,21.39,167478.0,19.6566,19.675,19.6382,19.6658,167478.0
2022-10-28 12:45:00,21.39,21.4,21.36,21.4,124157.0,19.6658,19.675,19.6382,19.675,124157.0
2022-10-28 12:50:00,21.39,21.42,21.39,21.42,63732.0,19.6658,19.6933,19.6658,19.6933,63732.0
2022-10-28 12:55:00,21.41,21.42,21.39,21.42,183398.0,19.6842,19.6933,19.6658,19.6933,183398.0
2022-10-28 13:00:00,21.41,21.42,21.4,21.41,68178.0,19.6842,19.6933,19.675,19.6842,68178.0
2022-10-28 13:05:00,21.42,21.44,21.41,21.43,114173.0,19.6933,19.7117,19.6842,19.7025,114173.0
2022-10-28 13:10:00,21.43,21.45,21.42,21.44,143048.0,19.7025,19.7209,19.6933,19.7117,143048.0
2022-10-28 13:15:00,21.44,21.44,21.42,21.44,93304.0,19.7117,19.7117,19.6933,19.7117,93304.0
2022-10-28 13:20:00,21.43,21.44,21.42,21.44,89063.0,19.7025,19.7117,19.6933,19.7117,89063.0
2022-10-28 13:25:00,21.44,21.44,21.42,21.43,140449.0,19.7117,19.7117,19.6933,19.7025,140449.0
2022-10-28 13:30:00,21.43,21.43,21.41,21.43,131102.0,19.7025,19.7025,19.6842,19.7025,131102.0
2022-10-28 13:35:00,21.43,21.43,21.41,21.42,123058.0,19.7025,19.7025,19.6842,19.6933,123058.0
2022-10-28 13:40:00,21.42,21.42,21.4,21.4,133674.0,19.6933,19.6933,19.675,19.675,133674.0
2022-10-28 13:45:00,21.41,21.42,21.4,21.41,117667.0,19.6842,19.6933,19.675,19.6842,117667.0
2022-10-28 13:50:00,21.41,21.42,21.4,21.41,69387.0,19.6842,19.6933,19.675,19.6842,69387.0
2022-10-28 13:55:00,21.41,21.41,21.39,21.39,82249.0,19.6842,19.6842,19.6658,19.6658,82249.0
2022-10-28 14:00:00,21.39,21.41,21.38,21.39,224466.0,19.6658,19.6842,19.6566,19.6658,224466.0
2022-10-28 14:05:00,21.4,21.42,21.39,21.41,187212.0,19.675,19.6933,19.6658,19.6842,187212.0
2022-10-28 14:10:00,21.41,21.42,21.4,21.42,130036.0,19.6842,19.6933,19.675,19.6933,130036.0
2022-10-28 14:15:00,21.42,21.44,21.41,21.43,76918.0,19.6933,19.7117,19.6842,19.7025,76918.0
2022-10-28 14:20:00,21.43,21.44,21.42,21.43,77305.0,19.7025,19.7117,19.6933,19.7025,77305.0
2022-10-28 14:25:00,21.43,21.43,21.41,21.41,109996.0,19.7025,19.7025,19.6842,19.6842,109996.0
2022-10-28 14:30:00,21.41,21.43,21.41,21.43,255860.0,19.6842,19.7025,19.6842,19.7025,255860.0
2022-10-28 14:35:00,21.43,21.45,21.42,21.44,488709.0,19.7025,19.7209,19.6933,19.7117,488709.0
2022-10-28 14:40:00,21.44,21.47,21.43,21.46,79339.0,19.7117,19.7393,19.7025,19.7301,79339.0
2022-10-28 14:45:00,21.45,21.47,21.45,21.46,55179.0,19.7209,19.7393,19.7209,19.7301,55179.0
2022-10-28 14:50:00,21.46,21.48,21.46,21.47,84823.0,19.7301,19.7485,19.7301,19.7393,84823.0
2022-10-28 14:55:00,21.48,21.5,21.47,21.5,285548.0,19.7485,19.7669,19.7393,19.7669,285548.0
2022-10-28 15:00:00,21.5,21.52,21.49,21.51,547978.0,19.7669,19.7853,19.7577,19.7761,547978.0
2022-10-28 15:05:00,21.51,21.51,21.49,21.51,124279.0,19.7761,19.7761,19.7577,19.7761,124279.0
2022-10-28 15:10:00,21.51,21.53,21.5,21.52,225427.0,19.7761,19.7945,19.7669,19.7853,225427.0
2022-10-28 15:15:00,21.52,21.53,21.51,21.52,132328.0,19.7853,19.7945,19.7761,19.7853,132328.0
2022-10-28 15:20:00,21.52,21.53,21.52,21.53,132451.0,19.7853,19.7945,19.7853,19.7945,132451.0
2022-10-28 15:25:00,21.53,21.53,21.52,21.52,135917.0,19.7945,19.7945,19.7853,19.7853,135917.0
2022-10-28 15:30:00,21.53,21.54,21.52,21.54,287723.0,19.7945,19.8037,19.7853,19.8037,287723.0
2022-10-28 15:35:00,21.54,21.54,21.52,21.52,275129.0,19.8037,19.8037,19.7853,19.7853,275129.0
2022-10-28 15:40:00,21.53,21.53,21.51,21.52,337435.0,19.7945,19.7945,19.7761,19.7853,337435.0
2022-10-28 15:45:00,21.52,21.52,21.51,21.52,184872.0,19.7853,19.7853,19.7761,19.7853,184872.0
2022-10-28 15:50:00,21.52,21.55,21.51,21.54,878071.0,19.7853,19.8129,19.7761,19.8037,878071.0
2022-10-28 15:55:00,21.54,21.55,21.52,21.53,2185158.0,19.8037,19.8129,19.7853,19.7945,2185158.0
2022-10-31 09:30:00,20.92,21.06,20.88,21.05,1443591.0,19.2336,19.3624,19.1969,19.3532,1443591.0
2022-10-31 09:35:00,21.05,21.06,20.95,21.03,749955.0,19.3532,19.3624,19.2612,19.3348,749955.0
2022-10-31 09:40:00,21.02,21.03,20.9,20.96,561568.0,19.3256,19.3348,19.2153,19.2704,561568.0
2022-10-31 09:45:00,20.96,20.96,20.87,20.91,895128.0,19.2704,19.2704,19.1877,19.2245,895128.0
2022-10-31 09:50:00,20.9,21.0,20.88,20.97,663147.0,19.2153,19.3072,19.1969,19.2796,663147.0
2022-10-31 09:55:00,20.98,21.03,20.95,21.03,452327.0,19.2888,19.3348,19.2612,19.3348,452327.0
2022-10-31 10:00:00,21.03,21.11,21.03,21.04,713576.0,19.3348,19.4083,19.3348,19.344,713576.0
2022-10-31 10:05:00,21.04,21.04,20.98,20.98,701793.0,19.344,19.344,19.2888,19.2888,701793.0
2022-10-31 10:10:00,20.98,21.07,20.98,21.04,343464.0,19.2888,19.3716,19.2888,19.344,343464.0
2022-10-31 10:15:00,21.05,21.08,21.03,21.04,246925.0,19.3532,19.3808,19.3348,19.344,246925.0
2022-10-31 10:20:00,21.05,21.07,20.99,21.0,445102.0,19.3532,19.3716,19.298,19.3072,445102.0
2022-10-31 10:25:00,21.0,21.03,20.97,21.02,190549.0,19.3072,19.3348,19.2796,19.3256,190549.0
2022-10-31 10:30:00,21.02,21.04,20.97,20.98,431499.0,19.3256,19.344,19.2796,19.2888,431499.0
2022-10-31 10:35:00,20.98,20.99,20.95,20.97,312609.0,19.2888,19.298,19.2612,19.2796,312609.0
2022-10-31 10:40:00,20.98,21.04,20.97,21.03,311652.0,19.2888,19.344,19.2796,19.3348,311652.0
2022-10-31 10:45:00,21.04,21.09,21.02,21.05,315853.0,19.344,19.3899,19.3256,19.3532,315853.0
2022-10-31 10:50:00,21.06,21.09,21.05,21.05,196240.0,19.3624,19.3899,19.3532,19.3532,196240.0
2022-10-31 10:55:00,21.05,21.1,21.02,21.09,491347.0,19.3532,19.3991,19.3256,19.3899,491347.0
2022-10-31 11:00:00,21.09,21.11,21.07,21.09,372882.0,19.3899,19.4083,19.3716,19.3899,372882.0
2022-10-31 11:05:00,21.08,21.12,21.06,21.1,223511.0,19.3808,19.4175,19.3624,19.3991,223511.0
2022-10-31 11:10:00,21.1,21.13,21.08,21.12,248691.0,19.3991,19.4267,19.3808,19.4175,248691.0
2022-10-31 11:15:00,21.12,21.13,21.08,21.09,224723.0,19.4175,19.4267,19.3808,19.3899,224723.0
2022-10-31 11:20:00,21.08,21.11,21.06,21.11,206707.0,19.3808,19.4083,19.3624,19.4083,206707.0
2022-10-31 11:25:00,21.1,21.13,21.09,21.12,146007.0,19.3991,19.4267,19.3899,19.4175,146007.0
2022-10-31 11:30:00,21.12,21.13,21.1,21.13,127408.0,19.4175,19.4267,19.3991,19.4267,127408.0
2022-10-31 11:35:00,21.12,21.13,21.11,21.12,90509.0,19.4175,19.4267,19.4083,19.4175,90509.0
2022-10-31 11:40:00,21.12,21.13,21.11,21.12,176889.0,19.4175,19.4267,19.4083,19.4175,176889.0
2022-10-31 11:45:00,21.12,21.14,21.1,21.14,164059.0,19.4175,19.4359,19.3991,19.4359,164059.0
2022-10-31 11:50:00,21.14,21.16,21.12,21.14,361088.0,19.4359,19.4543,19.4175,19.4359,361088.0
2022-10-31 11:55:00,21.14,21.16,21.05,21.08,403787.0,19.4359,19.4543,19.3532,19.3808,403787.0
2022-10-31 12:00:00,21.07,21.1,21.05,21.1,311033.0,19.3716,19.3991,19.3532,19.3991,311033.0
2022-10-31 12:05:00,21.1,21.1,21.04,21.05,203828.0,19.3991,19.3991,19.344,19.3532,203828.0
2022-10-31 12:10:00,21.05,21.08,21.04,21.07,127754.0,19.3532,19.3808,19.344,19.3716,127754.0
2022-10-31 12:15:00,21.07,21.11,21.06,21.09,71069.0,19.3716,19.4083,19.3624,19.3899,71069.0
2022-10-31 12:20:00,21.09,21.1,21.07,21.09,235567.0,19.3899,19.3991,19.3716,19.3899,235567.0
2022-10-31 12:25:00,21.09,21.09,21.06,21.07,78882.0,19.3899,19.3899,19.3624,19.3716,78882.0
2022-10-31 12:30:00,21.07,21.07,21.02,21.03,245944.0,19.3716,19.3716,19.3256,19.3348,245944.0
2022-10-31 12:35:00,21.02,21.04,21.0,21.02,217958.0,19.3256,19.344,19.3072,19.3256,217958.0
2022-10-31 12:40:00,21.02,21.03,21.0,21.01,95197.0,19.3256,19.3348,19.3072,19.3164,95197.0
2022-10-31 12:45:00,21.01,21.01,21.0,21.01,142465.0,19.3164,19.3164,19.3072,19.3164,142465.0
2022-10-31 12:50:00,21.01,21.03,21.0,21.0,248456.0,19.3164,19.3348,19.3072,19.3072,248456.0
2022-10-31 12:55:00,21.0,21.03,21.0,21.02,323654.0,19.3072,19.3348,19.3072,19.3256,323654.0
2022-10-31 13:00:00,21.02,21.03,21.01,21.02,185062.0,19.3256,19.3348,19.3164,19.3256,185062.0
2022-10-31 13:05:00,21.01,21.04,21.0,21.03,192948.0,19.3164,19.344,19.3072,19.3348,192948.0
2022-10-31 13:10:00,21.03,21.04,21.02,21.04,74814.0,19.3348,19.344,19.3256,19.344,74814.0
2022-10-31 13:15:00,21.04,21.07,21.03,21.07,76549.0,19.344,19.3716,19.3348,19.3716,76549.0
2022-10-31 13:20:00,21.07,21.07,21.05,21.05,29649.0,19.3716,19.3716,19.3532,19.3532,29649.0
2022-10-31 13:25:00,21.05,21.07,21.03,21.07,286035.0,19.3532,19.3716,19.3348,19.3716,286035.0
2022-10-31 13:30:00,21.06,21.07,21.05,21.05,90976.0,19.3624,19.3716,19.3532,19.3532,90976.0
2022-10-31 13:35:00,21.06,21.07,21.05,21.06,128575.0,19.3624,19.3716,19.3532,19.3624,128575.0
2022-10-31 13:40:00,21.06,21.07,21.05,21.05,196615.0,19.3624,19.3716,19.3532,19.3532,196615.0
2022-10-31 13:45:00,21.05,21.06,21.04,21.04,91226.0,19.3532,19.3624,19.344,19.344,91226.0
2022-10-31 13:50:00,21.05,21.06,21.04,21.05,102917.0,19.3532,19.3624,19.344,19.3532,102917.0
2022-10-31 13:55:00,21.05,21.07,21.04,21.05,70914.0,19.3532,19.3716,19.344,19.3532,70914.0
2022-10-31 14:00:00,21.05,21.06,21.05,21.05,22638.0,19.3532,19.3624,19.3532,19.3532,22638.0
2022-10-31 14:05:00,21.05,21.06,21.03,21.04,46387.0,19.3532,19.3624,19.3348,19.344,46387.0
2022-10-31 14:10:00,21.03,21.04,21.01,21.03,126961.0,19.3348,19.344,19.3164,19.3348,126961.0
2022-10-31 14:15:00,21.03,21.04,21.02,21.04,151170.0,19.3348,19.344,19.3256,19.344,151170.0
2022-10-31 14:20:00,21.04,21.05,21.03,21.04,109433.0,19.344,19.3532,19.3348,19.344,109433.0
2022-10-31 14:25:00,21.04,21.05,21.03,21.04,100526.0,19.344,19.3532,19.3348,19.344,100526.0
2022-10-31 14:30:00,21.04,21.06,21.03,21.05,157982.0,19.344,19.3624,19.3348,19.3532,157982.0
2022-10-31 14:35:00,21.05,21.07,21.04,21.06,139606.0,19.3532,19.3716,19.344,19.3624,139606.0
2022-10-31 14:40:00,21.06,21.06,21.05,21.06,88449.0,19.3624,19.3624,19.3532,19.3624,88449.0
2022-10-31 14:45:00,21.05,21.06,21.02,21.03,108261.0,19.3532,19.3624,19.3256,19.3348,108261.0
2022-10-31 14:50:00,21.03,21.04,21.02,21.04,98919.0,19.3348,19.344,19.3256,19.344,98919.0
2022-10-31 14:55:00,21.04,21.04,21.0,21.02,215300.0,19.344,19.344,19.3072,19.3256,215300.0
2022-10-31 15:00:00,21.01,21.02,20.98,21.0,262984.0,19.3164,19.3256,19.2888,19.3072,262984.0
2022-10-31 15:05:00,20.99,21.01,20.96,20.97,514763.0,19.298,19.3164,19.2704,19.2796,514763.0
2022-10-31 15:10:00,20.96,20.98,20.96,20.98,112121.0,19.2704,19.2888,19.2704,19.2888,112121.0
2022-10-31 15:15:00,20.98,20.99,20.97,20.98,383288.0,19.2888,19.298,19.2796,19.2888,383288.0
2022-10-31 15:20:00,20.98,20.99,20.98,20.98,217007.0,19.2888,19.298,19.2888,19.2888,217007.0
2022-10-31 15:25:00,20.98,21.01,20.98,21.01,763196.0,19.2888,19.3164,19.2888,19.3164,763196.0
2022-10-31 15:30:00,21.01,21.03,21.0,21.03,322455.0,19.3164,19.3348,19.3072,19.3348,322455.0
2022-10-31 15:35:00,21.03,21.03,21.02,21.03,315241.0,19.3348,19.3348,19.3256,19.3348,315241.0
2022-10-31 15:40:00,21.03,21.04,21.02,21.04,534838.0,19.3348,19.344,19.3256,19.344,534838.0
2022-10-31 15:45:00,21.04,21.05,21.02,21.02,800417.0,19.344,19.3532,19.3256,19.3256,800417.0
2022-10-31 15:50:00,21.03,21.03,20.99,20.99,902671.0,19.3348,19.3348,19.298,19.298,902671.0
2022-10-31 15:55:00,20.99,21.0,20.95,20.96,5147598.0,19.298,19.3072,19.2612,19.2704,5147598.0
2022-11-01 09:30:00,22.16,22.27,22.08,22.09,2895446.0,20.3737,20.4748,20.3001,20.3093,2895446.0
2022-11-01 09:35:00,22.1,22.13,22.03,22.13,1294279.0,20.3185,20.3461,20.2542,20.3461,1294279.0
2022-11-01 09:40:00,22.13,22.17,22.09,22.11,1096521.0,20.3461,20.3829,20.3093,20.3277,1096521.0
2022-11-01 09:45:00,22.12,22.12,22.0,22.03,1195662.0,20.3369,20.3369,20.2266,20.2542,1195662.0
2022-11-01 09:50:00,22.02,22.07,21.98,22.05,1081580.0,20.245,20.2909,20.2082,20.2726,1081580.0
2022-11-01 09:55:00,22.06,22.07,22.03,22.04,638865.0,20.2818,20.2909,20.2542,20.2634,638865.0
2022-11-01 10:00:00,22.04,22.06,21.91,21.92,1484241.0,20.2634,20.2818,20.1438,20.153,1484241.0
2022-11-01 10:05:00,21.92,21.94,21.82,21.84,595041.0,20.153,20.1714,20.0611,20.0795,595041.0
2022-11-01 10:10:00,21.83,21.89,21.81,21.89,575889.0,20.0703,20.1255,20.0519,20.1255,575889.0
2022-11-01 10:15:00,21.89,22.0,21.88,21.94,1700240.0,20.1255,20.2266,20.1163,20.1714,1700240.0
2022-11-01 10:20:00,21.94,22.07,21.9,22.01,804844.0,20.1714,20.2909,20.1347,20.2358,804844.0
2022-11-01 10:25:00,22.0,22.0,21.92,21.98,364091.0,20.2266,20.2266,20.153,20.2082,364091.0
2022-11-01 10:30:00,21.98,22.06,21.95,22.05,634552.0,20.2082,20.2818,20.1806,20.2726,634552.0
2022-11-01 10:35:00,22.05,22.06,21.96,21.97,382985.0,20.2726,20.2818,20.1898,20.199,382985.0
2022-11-01 10:40:00,21.97,21.97,21.89,21.92,450434.0,20.199,20.199,20.1255,20.153,450434.0
2022-11-01 10:45:00,21.93,21.96,21.89,21.92,315772.0,20.1622,20.1898,20.1255,20.153,315772.0
2022-11-01 10:50:00,21.91,21.94,21.88,21.93,154151.0,20.1438,20.1714,20.1163,20.1622,154151.0
2022-11-01 10:55:00,21.93,21.95,21.88,21.92,213758.0,20.1622,20.1806,20.1163,20.153,213758.0
2022-11-01 11:00:00,21.92,21.95,21.89,21.95,254782.0,20.153,20.1806,20.1255,20.1806,254782.0
2022-11-01 11:05:00,21.94,21.95,21.88,21.93,376030.0,20.1714,20.1806,20.1163,20.1622,376030.0
2022-11-01 11:10:00,21.93,21.99,21.93,21.98,676924.0,20.1622,20.2174,20.1622,20.2082,676924.0
2022-11-01 11:15:00,21.98,22.0,21.94,21.94,1578588.0,20.2082,20.2266,20.1714,20.1714,1578588.0
2022-11-01 11:20:00,21.95,21.98,21.93,21.96,348605.0,20.1806,20.2082,20.1622,20.1898,348605.0
2022-11-01 11:25:00,21.96,22.02,21.95,22.02,344420.0,20.1898,20.245,20.1806,20.245,344420.0
2022-11-01 11:30:00,22.02,22.06,21.99,22.03,1664430.0,20.245,20.2818,20.2174,20.2542,1664430.0
2022-11-01 11:35:00,22.03,22.04,21.95,21.96,778075.0,20.2542,20.2634,20.1806,20.1898,778075.0
2022-11-01 11:40:00,21.96,22.0,21.96,21.98,418884.0,20.1898,20.2266,20.1898,20.2082,418884.0
2022-11-01 11:45:00,21.98,22.03,21.97,22.01,278142.0,20.2082,20.2542,20.199,20.2358,278142.0
2022-11-01 11:50:00,22.01,22.02,21.98,22.0,146796.0,20.2358,20.245,20.2082,20.2266,146796.0
2022-11-01 11:55:00,22.0,22.01,21.97,21.98,407146.0,20.2266,20.2358,20.199,20.2082,407146.0
2022-11-01 12:00:00,21.98,22.0,21.96,21.98,410120.0,20.2082,20.2266,20.1898,20.2082,410120.0
2022-11-01 12:05:00,21.98,22.06,21.98,22.0,520991.0,20.2082,20.2818,20.2082,20.2266,520991.0
2022-11-01 12:10:00,22.0,22.02,21.96,21.99,205569.0,20.2266,20.245,20.1898,20.2174,205569.0
2022-11-01 12:15:00,21.99,22.0,21.97,21.98,241014.0,20.2174,20.2266,20.199,20.2082,241014.0
2022-11-01 12:20:00,21.98,22.01,21.96,21.98,634053.0,20.2082,20.2358,20.1898,20.2082,634053.0
2022-11-01 12:25:00,21.98,21.99,21.94,21.95,182612.0,20.2082,20.2174,20.1714,20.1806,182612.0
2022-11-01 12:30:00,21.94,21.96,21.91,21.93,637830.0,20.1714,20.1898,20.1438,20.1622,637830.0
2022-11-01 12:35:00,21.93,21.94,21.89,21.91,430300.0,20.1622,20.1714,20.1255,20.1438,430300.0
2022-11-01 12:40:00,21.91,21.94,21.9,21.94,333409.0,20.1438,20.1714,20.1347,20.1714,333409.0
2022-11-01 12:45:00,21.94,21.95,21.93,21.94,179279.0,20.1714,20.1806,20.1622,20.1714,179279.0
2022-11-01 12:50:00,21.93,21.94,21.91,21.94,221012.0,20.1622,20.1714,20.1438,20.1714,221012.0
2022-11-01 12:55:00,21.94,21.95,21.91,21.95,199837.0,20.1714,20.1806,20.1438,20.1806,199837.0
2022-11-01 13:00:00,21.95,21.96,21.93,21.94,131304.0,20.1806,20.1898,20.1622,20.1714,131304.0
2022-11-01 13:05:00,21.94,21.95,21.93,21.95,529443.0,20.1714,20.1806,20.1622,20.1806,529443.0
2022-11-01 13:10:00,21.94,21.99,21.94,21.97,130567.0,20.1714,20.2174,20.1714,20.199,130567.0
2022-11-01 13:15:00,21.97,21.99,21.96,21.96,261802.0,20.199,20.2174,20.1898,20.1898,261802.0
2022-11-01 13:20:00,21.97,21.99,21.96,21.98,134576.0,20.199,20.2174,20.1898,20.2082,134576.0
2022-11-01 13:25:00,21.98,21.98,21.95,21.96,128407.0,20.2082,20.2082,20.1806,20.1898,128407.0
2022-11-01 13:30:00,21.96,21.97,21.95,21.96,98190.0,20.1898,20.199,20.1806,20.1898,98190.0
2022-11-01 13:35:00,21.95,21.96,21.93,21.94,123907.0,20.1806,20.1898,20.1622,20.1714,123907.0
2022-11-01 13:40:00,21.95,21.97,21.94,21.96,112214.0,20.1806,20.199,20.1714,20.1898,112214.0
2022-11-01 13:45:00,21.96,21.97,21.95,21.96,225990.0,20.1898,20.199,20.1806,20.1898,225990.0
2022-11-01 13:50:00,21.96,21.97,21.95,21.96,159613.0,20.1898,20.199,20.1806,20.1898,159613.0
2022-11-01 13:55:00,21.96,21.98,21.95,21.97,220456.0,20.1898,20.2082,20.1806,20.199,220456.0
2022-11-01 14:00:00,21.98,21.99,21.96,21.97,251636.0,20.2082,20.2174,20.1898,20.199,251636.0
2022-11-01 14:05:00,21.97,21.98,21.94,21.98,298781.0,20.199,20.2082,20.1714,20.2082,298781.0
2022-11-01 14:10:00,21.98,21.99,21.97,21.98,49576.0,20.2082,20.2174,20.199,20.2082,49576.0
2022-11-01 14:15:00,21.98,21.99,21.97,21.97,135786.0,20.2082,20.2174,20.199,20.199,135786.0
2022-11-01 14:20:00,21.98,21.99,21.96,21.98,84416.0,20.2082,20.2174,20.1898,20.2082,84416.0
2022-11-01 14:25:00,21.97,21.98,21.96,21.98,209397.0,20.199,20.2082,20.1898,20.2082,209397.0
2022-11-01 14:30:00,21.98,21.98,21.94,21.96,368371.0,20.2082,20.2082,20.1714,20.1898,368371.0
2022-11-01 14:35:00,21.96,21.98,21.95,21.95,129068.0,20.1898,20.2082,20.1806,20.1806,129068.0
2022-11-01 14:40:00,21.96,21.96,21.93,21.94,88164.0,20.1898,20.1898,20.1622,20.1714,88164.0
2022-11-01 14:45:00,21.93,21.94,21.89,21.89,123145.0,20.1622,20.1714,20.1255,20.1255,123145.0
2022-11-01 14:50:00,21.89,21.92,21.89,21.91,717540.0,20.1255,20.153,20.1255,20.1438,717540.0
2022-11-01 14:55:00,21.9,21.94,21.9,21.93,313154.0,20.1347,20.1714,20.1347,20.1622,313154.0
2022-11-01 15:00:00,21.93,21.93,21.9,21.91,211354.0,20.1622,20.1622,20.1347,20.1438,211354.0
2022-11-01 15:05:00,21.91,21.91,21.89,21.89,109720.0,20.1438,20.1438,20.1255,20.1255,109720.0
2022-11-01 15:10:00,21.89,21.9,21.85,21.86,287867.0,20.1255,20.1347,20.0887,20.0979,287867.0
2022-11-01 15:15:00,21.86,21.86,21.85,21.86,298672.0,20.0979,20.0979,20.0887,20.0979,298672.0
2022-11-01 15:20:00,21.86,21.87,21.85,21.85,327346.0,20.0979,20.1071,20.0887,20.0887,327346.0
2022-11-01 15:25:00,21.85,21.86,21.82,21.82,285319.0,20.0887,20.0979,20.0611,20.0611,285319.0
2022-11-01 15:30:00,21.82,21.84,21.81,21.82,433808.0,20.0611,20.0795,20.0519,20.0611,433808.0
2022-11-01 15:35:00,21.82,21.84,21.81,21.82,320722.0,20.0611,20.0795,20.0519,20.0611,320722.0
2022-11-01 15:40:00,21.82,21.83,21.81,21.82,269763.0,20.0611,20.0703,20.0519,20.0611,269763.0
2022-11-01 15:45:00,21.82,21.83,21.81,21.83,652284.0,20.0611,20.0703,20.0519,20.0703,652284.0
2022-11-01 15:50:00,21.83,21.85,21.81,21.82,1155830.0,20.0703,20.0887,20.0519,20.0611,1155830.0
2022-11-01 15:55:00,21.82,21.84,21.81,21.83,3204775.0,20.0611,20.0795,20.0519,20.0703,3204775.0
2022-11-02 09:30:00,22.03,22.22,21.88,21.96,2072172.0,20.2542,20.4289,20.1163,20.1898,2072172.0
2022-11-02 09:35:00,21.95,22.12,21.93,22.11,2690056.0,20.1806,20.3369,20.1622,20.3277,2690056.0
2022-11-02 09:40:00,22.11,22.23,22.11,22.18,1275006.0,20.3277,20.4381,20.3277,20.3921,1275006.0
2022-11-02 09:45:00,22.18,22.19,22.08,22.11,1066133.0,20.3921,20.4013,20.3001,20.3277,1066133.0
2022-11-02 09:50:00,22.1,22.19,22.1,22.14,516647.0,20.3185,20.4013,20.3185,20.3553,516647.0
2022-11-02 09:55:00,22.14,22.17,22.11,22.15,439113.0,20.3553,20.3829,20.3277,20.3645,439113.0
2022-11-02 10:00:00,22.16,22.18,22.11,22.12,475338.0,20.3737,20.3921,20.3277,20.3369,475338.0
2022-11-02 10:05:00,22.12,22.12,22.02,22.04,399822.0,20.3369,20.3369,20.245,20.2634,399822.0
2022-11-02 10:10:00,22.04,22.06,21.98,21.99,790926.0,20.2634,20.2818,20.2082,20.2174,790926.0
2022-11-02 10:15:00,21.98,22.0,21.93,22.0,259387.0,20.2082,20.2266,20.1622,20.2266,259387.0
2022-11-02 10:20:00,22.0,22.04,21.96,22.03,598862.0,20.2266,20.2634,20.1898,20.2542,598862.0
2022-11-02 10:25:00,22.02,22.03,21.96,21.97,245407.0,20.245,20.2542,20.1898,20.199,245407.0
2022-11-02 10:30:00,21.98,21.99,21.93,21.95,290538.0,20.2082,20.2174,20.1622,20.1806,290538.0
2022-11-02 10:35:00,21.94,21.97,21.91,21.95,358056.0,20.1714,20.199,20.1438,20.1806,358056.0
2022-11-02 10:40:00,21.96,22.0,21.94,21.99,183300.0,20.1898,20.2266,20.1714,20.2174,183300.0
2022-11-02 10:45:00,21.99,22.0,21.94,21.97,177958.0,20.2174,20.2266,20.1714,20.199,177958.0
2022-11-02 10:50:00,21.97,21.97,21.92,21.94,236986.0,20.199,20.199,20.153,20.1714,236986.0
2022-11-02 10:55:00,21.94,21.95,21.92,21.92,133870.0,20.1714,20.1806,20.153,20.153,133870.0
2022-11-02 11:00:00,21.93,21.93,21.87,21.92,446535.0,20.1622,20.1622,20.1071,20.153,446535.0
2022-11-02 11:05:00,21.92,21.94,21.89,21.93,197296.0,20.153,20.1714,20.1255,20.1622,197296.0
2022-11-02 11:10:00,21.93,21.93,21.89,21.91,196371.0,20.1622,20.1622,20.1255,20.1438,196371.0
2022-11-02 11:15:00,21.91,21.93,21.89,21.91,230647.0,20.1438,20.1622,20.1255,20.1438,230647.0
2022-11-02 11:20:00,21.9,21.93,21.9,21.91,186564.0,20.1347,20.1622,20.1347,20.1438,186564.0
2022-11-02 11:25:00,21.92,21.96,21.91,21.95,336134.0,20.153,20.1898,20.1438,20.1806,336134.0
2022-11-02 11:30:00,21.95,21.98,21.94,21.96,440266.0,20.1806,20.2082,20.1714,20.1898,440266.0
2022-11-02 11:35:00,21.96,22.0,21.95,21.96,314887.0,20.1898,20.2266,20.1806,20.1898,314887.0
2022-11-02 11:40:00,21.96,21.98,21.96,21.98,366110.0,20.1898,20.2082,20.1898,20.2082,366110.0
2022-11-02 11:45:00,21.98,22.0,21.97,21.98,206267.0,20.2082,20.2266,20.199,20.2082,206267.0
2022-11-02 11:50:00,21.98,22.03,21.98,22.02,287892.0,20.2082,20.2542,20.2082,20.245,287892.0
2022-11-02 11:55:00,22.02,22.03,22.01,22.02,399530.0,20.245,20.2542,20.2358,20.245,399530.0
2022-11-02 12:00:00,22.02,22.02,22.01,22.01,55566.0,20.245,20.245,20.2358,20.2358,55566.0
2022-11-02 12:05:00,22.02,22.05,22.01,22.03,241042.0,20.245,20.2726,20.2358,20.2542,241042.0
2022-11-02 12:10:00,22.03,22.04,22.02,22.04,80012.0,20.2542,20.2634,20.245,20.2634,80012.0
2022-11-02 12:15:00,22.04,22.06,22.03,22.03,396863.0,20.2634,20.2818,20.2542,20.2542,396863.0
2022-11-02 12:20:00,22.04,22.04,22.01,22.02,177040.0,20.2634,20.2634,20.2358,20.245,177040.0
2022-11-02 12:25:00,22.02,22.05,22.01,22.03,241205.0,20.245,20.2726,20.2358,20.2542,241205.0
2022-11-02 12:30:00,22.04,22.06,22.03,22.05,209348.0,20.2634,20.2818,20.2542,20.2726,209348.0
2022-11-02 12:35:00,22.05,22.06,22.0,22.02,248024.0,20.2726,20.2818,20.2266,20.245,248024.0
2022-11-02 12:40:00,22.02,22.07,22.01,22.07,210968.0,20.245,20.2909,20.2358,20.2909,210968.0
2022-11-02 12:45:00,22.07,22.1,22.06,22.1,175269.0,20.2909,20.3185,20.2818,20.3185,175269.0
2022-11-02 12:50:00,22.1,22.1,22.08,22.09,230895.0,20.3185,20.3185,20.3001,20.3093,230895.0
2022-11-02 12:55:00,22.08,22.1,22.07,22.07,381861.0,20.3001,20.3185,20.2909,20.2909,381861.0
2022-11-02 13:00:00,22.07,22.08,22.06,22.07,157005.0,20.2909,20.3001,20.2818,20.2909,157005.0
2022-11-02 13:05:00,22.07,22.07,22.05,22.05,86313.0,20.2909,20.2909,20.2726,20.2726,86313.0
2022-11-02 13:10:00,22.05,22.07,22.04,22.05,128884.0,20.2726,20.2909,20.2634,20.2726,128884.0
2022-11-02 13:15:00,22.05,22.07,22.04,22.07,157425.0,20.2726,20.2909,20.2634,20.2909,157425.0
2022-11-02 13:20:00,22.07,22.07,22.06,22.07,100835.0,20.2909,20.2909,20.2818,20.2909,100835.0
2022-11-02 13:25:00,22.07,22.07,22.04,22.05,208003.0,20.2909,20.2909,20.2634,20.2726,208003.0
2022-11-02 13:30:00,22.05,22.06,22.04,22.05,291851.0,20.2726,20.2818,20.2634,20.2726,291851.0
2022-11-02 13:35:00,22.05,22.06,22.03,22.04,1151583.0,20.2726,20.2818,20.2542,20.2634,1151583.0
2022-11-02 13:40:00,22.04,22.07,22.03,22.04,611528.0,20.2634,20.2909,20.2542,20.2634,611528.0
2022-11-02 13:45:00,22.04,22.07,22.04,22.05,149424.0,20.2634,20.2909,20.2634,20.2726,149424.0
2022-11-02 13:50:00,22.05,22.08,22.05,22.07,419335.0,20.2726,20.3001,20.2726,20.2909,419335.0
2022-11-02 13:55:00,22.07,22.07,22.03,22.05,344482.0,20.2909,20.2909,20.2542,20.2726,344482.0
2022-11-02 14:00:00,22.05,22.24,22.01,22.22,1158663.0,20.2726,20.4472,20.2358,20.4289,1158663.0
2022-11-02 14:05:00,22.22,22.23,22.17,22.21,393661.0,20.4289,20.4381,20.3829,20.4197,393661.0
2022-11-02 14:10:00,22.21,22.23,22.16,22.2,468324.0,20.4197,20.4381,20.3737,20.4105,468324.0
2022-11-02 14:15:00,22.21,22.22,22.15,22.19,219969.0,20.4197,20.4289,20.3645,20.4013,219969.0
2022-11-02 14:20:00,22.19,22.24,22.18,22.23,275164.0,20.4013,20.4472,20.3921,20.4381,275164.0
2022-11-02 14:25:00,22.23,22.28,22.21,22.28,354238.0,20.4381,20.484,20.4197,20.484,354238.0
2022-11-02 14:30:00,22.27,22.32,22.22,22.32,2557044.0,20.4748,20.5208,20.4289,20.5208,2557044.0
2022-11-02 14:35:00,22.32,22.41,22.11,22.22,3025836.0,20.5208,20.6035,20.3277,20.4289,3025836.0
2022-11-02 14:40:00,22.21,22.35,22.19,22.28,2168347.0,20.4197,20.5484,20.4013,20.484,2168347.0
2022-11-02 14:45:00,22.27,22.28,22.17,22.17,710816.0,20.4748,20.484,20.3829,20.3829,710816.0
2022-11-02 14:50:00,22.17,22.19,22.03,22.08,640797.0,20.3829,20.4013,20.2542,20.3001,640797.0
2022-11-02 14:55:00,22.09,22.17,22.05,22.15,2235949.0,20.3093,20.3829,20.2726,20.3645,2235949.0
2022-11-02 15:00:00,22.15,22.18,22.13,22.14,856119.0,20.3645,20.3921,20.3461,20.3553,856119.0
2022-11-02 15:05:00,22.14,22.27,22.13,22.26,404641.0,20.3553,20.4748,20.3461,20.4656,404641.0
2022-11-02 15:10:00,22.25,22.27,22.21,22.24,2523679.0,20.4564,20.4748,20.4197,20.4472,2523679.0
2022-11-02 15:15:00,22.24,22.26,22.06,22.06,3257108.0,20.4472,20.4656,20.2818,20.2818,3257108.0
2022-11-02 15:20:00,22.07,22.07,21.98,21.98,440863.0,20.2909,20.2909,20.2082,20.2082,440863.0
2022-11-02 15:25:00,21.98,21.99,21.9,21.96,535489.0,20.2082,20.2174,20.1347,20.1898,535489.0
2022-11-02 15:30:00,21.96,21.98,21.92,21.95,584777.0,20.1898,20.2082,20.153,20.1806,584777.0
2022-11-02 15:35:00,21.95,22.0,21.92,22.0,1320505.0,20.1806,20.2266,20.153,20.2266,1320505.0
2022-11-02 15:40:00,22.0,22.02,21.96,22.01,1531130.0,20.2266,20.245,20.1898,20.2358,1531130.0
2022-11-02 15:45:00,22.0,22.01,21.92,21.94,3020397.0,20.2266,20.2358,20.153,20.1714,3020397.0
2022-11-02 15:50:00,21.94,21.96,21.88,21.95,1614783.0,20.1714,20.1898,20.1163,20.1806,1614783.0
2022-11-02 15:55:00,21.95,21.97,21.92,21.94,1851450.0,20.1806,20.199,20.153,20.1714,1851450.0
2022-11-03 09:30:00,21.6,21.82,21.59,21.82,3370140.0,19.8588,20.0611,19.8496,20.0611,3370140.0
2022-11-03 09:35:00,21.82,21.82,21.71,21.77,1427592.0,20.0611,20.0611,19.96,20.0151,1427592.0
2022-11-03 09:40:00,21.77,21.85,21.75,21.79,653700.0,20.0151,20.0887,19.9967,20.0335,653700.0
2022-11-03 09:45:00,21.78,21.81,21.7,21.76,871816.0,20.0243,20.0519,19.9508,20.0059,871816.0
2022-11-03 09:50:00,21.75,21.79,21.71,21.76,491912.0,19.9967,20.0335,19.96,20.0059,491912.0
2022-11-03 09:55:00,21.77,21.8,21.71,21.74,564519.0,20.0151,20.0427,19.96,19.9875,564519.0
2022-11-03 10:00:00,21.74,21.83,21.71,21.82,771781.0,19.9875,20.0703,19.96,20.0611,771781.0
2022-11-03 10:05:00,21.82,21.82,21.75,21.77,471005.0,20.0611,20.0611,19.9967,20.0151,471005.0
2022-11-03 10:10:00,21.77,21.84,21.75,21.84,432990.0,20.0151,20.0795,19.9967,20.0795,432990.0
2022-11-03 10:15:00,21.84,21.86,21.81,21.86,341170.0,20.0795,20.0979,20.0519,20.0979,341170.0
2022-11-03 10:20:00,21.86,21.9,21.84,21.89,608053.0,20.0979,20.1347,20.0795,20.1255,608053.0
2022-11-03 10:25:00,21.89,21.96,21.88,21.95,798907.0,20.1255,20.1898,20.1163,20.1806,798907.0
2022-11-03 10:30:00,21.95,21.95,21.91,21.93,622035.0,20.1806,20.1806,20.1438,20.1622,622035.0
2022-11-03 10:35:00,21.94,22.02,21.93,22.02,644211.0,20.1714,20.245,20.1622,20.245,644211.0
2022-11-03 10:40:00,22.02,22.06,22.01,22.04,1453660.0,20.245,20.2818,20.2358,20.2634,1453660.0
2022-11-03 10:45:00,22.04,22.13,22.03,22.13,1060474.0,20.2634,20.3461,20.2542,20.3461,1060474.0
2022-11-03 10:50:00,22.13,22.16,22.09,22.1,628024.0,20.3461,20.3737,20.3093,20.3185,628024.0
2022-11-03 10:55:00,22.1,22.27,22.08,22.23,990165.0,20.3185,20.4748,20.3001,20.4381,990165.0
2022-11-03 11:00:00,22.23,22.28,22.2,22.27,933445.0,20.4381,20.484,20.4105,20.4748,933445.0
2022-11-03 11:05:00,22.27,22.28,22.18,22.19,1377236.0,20.4748,20.484,20.3921,20.4013,1377236.0
2022-11-03 11:10:00,22.19,22.21,22.15,22.17,542855.0,20.4013,20.4197,20.3645,20.3829,542855.0
2022-11-03 11:15:00,22.17,22.19,22.14,22.16,286641.0,20.3829,20.4013,20.3553,20.3737,286641.0
2022-11-03 11:20:00,22.16,22.18,22.11,22.12,480113.0,20.3737,20.3921,20.3277,20.3369,480113.0
2022-11-03 11:25:00,22.12,22.15,22.08,22.09,413240.0,20.3369,20.3645,20.3001,20.3093,413240.0
2022-11-03 11:30:00,22.09,22.11,22.07,22.1,329862.0,20.3093,20.3277,20.2909,20.3185,329862.0
2022-11-03 11:35:00,22.11,22.18,22.1,22.17,438160.0,20.3277,20.3921,20.3185,20.3829,438160.0
2022-11-03 11:40:00,22.17,22.21,22.16,22.19,384685.0,20.3829,20.4197,20.3737,20.4013,384685.0
2022-11-03 11:45:00,22.19,22.24,22.18,22.2,738376.0,20.4013,20.4472,20.3921,20.4105,738376.0
2022-11-03 11:50:00,22.2,22.21,22.16,22.17,318820.0,20.4105,20.4197,20.3737,20.3829,318820.0
2022-11-03 11:55:00,22.17,22.2,22.16,22.18,220774.0,20.3829,20.4105,20.3737,20.3921,220774.0
2022-11-03 12:00:00,22.18,22.22,22.15,22.21,376471.0,20.3921,20.4289,20.3645,20.4197,376471.0
2022-11-03 12:05:00,22.21,22.24,22.2,22.21,644156.0,20.4197,20.4472,20.4105,20.4197,644156.0
2022-11-03 12:10:00,22.21,22.23,22.17,22.19,244601.0,20.4197,20.4381,20.3829,20.4013,244601.0
2022-11-03 12:15:00,22.18,22.21,22.17,22.18,600305.0,20.3921,20.4197,20.3829,20.3921,600305.0
2022-11-03 12:20:00,22.18,22.18,22.15,22.16,730139.0,20.3921,20.3921,20.3645,20.3737,730139.0
2022-11-03 12:25:00,22.16,22.18,22.13,22.14,326488.0,20.3737,20.3921,20.3461,20.3553,326488.0
2022-11-03 12:30:00,22.14,22.16,22.13,22.14,246646.0,20.3553,20.3737,20.3461,20.3553,246646.0
2022-11-03 12:35:00,22.14,22.15,22.1,22.11,854993.0,20.3553,20.3645,20.3185,20.3277,854993.0
2022-11-03 12:40:00,22.1,22.17,22.1,22.16,372577.0,20.3185,20.3829,20.3185,20.3737,372577.0
2022-11-03 12:45:00,22.16,22.17,22.14,22.14,368849.0,20.3737,20.3829,20.3553,20.3553,368849.0
2022-11-03 12:50:00,22.14,22.19,22.14,22.18,270961.0,20.3553,20.4013,20.3553,20.3921,270961.0
2022-11-03 12:55:00,22.18,22.21,22.17,22.2,759493.0,20.3921,20.4197,20.3829,20.4105,759493.0
2022-11-03 13:00:00,22.2,22.22,22.18,22.2,1299743.0,20.4105,20.4289,20.3921,20.4105,1299743.0
2022-11-03 13:05:00,22.19,22.2,22.17,22.2,325155.0,20.4013,20.4105,20.3829,20.4105,325155.0
2022-11-03 13:10:00,22.19,22.2,22.17,22.19,92248.0,20.4013,20.4105,20.3829,20.4013,92248.0
2022-11-03 13:15:00,22.19,22.21,22.18,22.19,286048.0,20.4013,20.4197,20.3921,20.4013,286048.0
2022-11-03 13:20:00,22.19,22.19,22.16,22.17,145825.0,20.4013,20.4013,20.3737,20.3829,145825.0
2022-11-03 13:25:00,22.17,22.17,22.14,22.16,267306.0,20.3829,20.3829,20.3553,20.3737,267306.0
2022-11-03 13:30:00,22.16,22.16,22.15,22.15,118193.0,20.3737,20.3737,20.3645,20.3645,118193.0
2022-11-03 13:35:00,22.16,22.18,22.15,22.17,165392.0,20.3737,20.3921,20.3645,20.3829,165392.0
2022-11-03 13:40:00,22.18,22.18,22.16,22.17,138967.0,20.3921,20.3921,20.3737,20.3829,138967.0
2022-11-03 13:45:00,22.17,22.18,22.15,22.18,136478.0,20.3829,20.3921,20.3645,20.3921,136478.0
2022-11-03 13:50:00,22.18,22.18,22.16,22.17,181853.0,20.3921,20.3921,20.3737,20.3829,181853.0
2022-11-03 13:55:00,22.17,22.18,22.15,22.16,156609.0,20.3829,20.3921,20.3645,20.3737,156609.0
2022-11-03 14:00:00,22.16,22.17,22.15,22.16,186237.0,20.3737,20.3829,20.3645,20.3737,186237.0
2022-11-03 14:05:00,22.17,22.19,22.16,22.19,116881.0,20.3829,20.4013,20.3737,20.4013,116881.0
2022-11-03 14:10:00,22.19,22.19,22.17,22.19,146573.0,20.4013,20.4013,20.3829,20.4013,146573.0
2022-11-03 14:15:00,22.19,22.19,22.17,22.19,222295.0,20.4013,20.4013,20.3829,20.4013,222295.0
2022-11-03 14:20:00,22.19,22.22,22.18,22.21,204990.0,20.4013,20.4289,20.3921,20.4197,204990.0
2022-11-03 14:25:00,22.21,22.23,22.2,22.21,246746.0,20.4197,20.4381,20.4105,20.4197,246746.0
2022-11-03 14:30:00,22.21,22.23,22.2,22.21,116562.0,20.4197,20.4381,20.4105,20.4197,116562.0
2022-11-03 14:35:00,22.21,22.22,22.19,22.21,187301.0,20.4197,20.4289,20.4013,20.4197,187301.0
2022-11-03 14:40:00,22.21,22.22,22.2,22.2,102370.0,20.4197,20.4289,20.4105,20.4105,102370.0
2022-11-03 14:45:00,22.21,22.23,22.2,22.23,623817.0,20.4197,20.4381,20.4105,20.4381,623817.0
2022-11-03 14:50:00,22.23,22.23,22.21,22.21,202962.0,20.4381,20.4381,20.4197,20.4197,202962.0
2022-11-03 14:55:00,22.21,22.22,22.19,22.19,179695.0,20.4197,20.4289,20.4013,20.4013,179695.0
2022-11-03 15:00:00,22.2,22.23,22.19,22.21,450647.0,20.4105,20.4381,20.4013,20.4197,450647.0
2022-11-03 15:05:00,22.22,22.22,22.19,22.2,162475.0,20.4289,20.4289,20.4013,20.4105,162475.0
2022-11-03 15:10:00,22.2,22.21,22.19,22.19,83369.0,20.4105,20.4197,20.4013,20.4013,83369.0
2022-11-03 15:15:00,22.19,22.2,22.18,22.19,128072.0,20.4013,20.4105,20.3921,20.4013,128072.0
2022-11-03 15:20:00,22.19,22.21,22.18,22.21,209464.0,20.4013,20.4197,20.3921,20.4197,209464.0
2022-11-03 15:25:00,22.21,22.22,22.2,22.21,219841.0,20.4197,20.4289,20.4105,20.4197,219841.0
2022-11-03 15:30:00,22.21,22.23,22.21,22.23,299923.0,20.4197,20.4381,20.4197,20.4381,299923.0
2022-11-03 15:35:00,22.23,22.23,22.19,22.2,244979.0,20.4381,20.4381,20.4013,20.4105,244979.0
2022-11-03 15:40:00,22.2,22.21,22.18,22.19,703926.0,20.4105,20.4197,20.3921,20.4013,703926.0
2022-11-03 15:45:00,22.19,22.19,22.16,22.17,553289.0,20.4013,20.4013,20.3737,20.3829,553289.0
2022-11-03 15:50:00,22.17,22.18,22.14,22.14,377430.0,20.3829,20.3921,20.3553,20.3553,377430.0
2022-11-03 15:55:00,22.14,22.16,22.12,22.14,1936120.0,20.3553,20.3737,20.3369,20.3553,1936120.0
2022-11-04 09:30:00,23.75,23.83,23.36,23.38,3849832.0,21.8355,21.9091,21.477,21.4954,3849832.0
2022-11-04 09:35:00,23.38,23.46,23.28,23.3,2635910.0,21.4954,21.5689,21.4034,21.4218,2635910.0
2022-11-04 09:40:00,23.3,23.39,23.22,23.23,1876440.0,21.4218,21.5045,21.3482,21.3574,1876440.0
2022-11-04 09:45:00,23.23,23.34,23.21,23.3,1633865.0,21.3574,21.4586,21.3391,21.4218,1633865.0
2022-11-04 09:50:00,23.29,23.4,23.29,23.38,1647129.0,21.4126,21.5137,21.4126,21.4954,1647129.0
2022-11-04 09:55:00,23.38,23.49,23.36,23.47,1120701.0,21.4954,21.5965,21.477,21.5781,1120701.0
2022-11-04 10:00:00,23.46,23.56,23.45,23.5,1887926.0,21.5689,21.6608,21.5597,21.6057,1887926.0
2022-11-04 10:05:00,23.49,23.58,23.44,23.48,1458659.0,21.5965,21.6792,21.5505,21.5873,1458659.0
2022-11-04 10:10:00,23.48,23.58,23.45,23.55,760057.0,21.5873,21.6792,21.5597,21.6516,760057.0
2022-11-04 10:15:00,23.54,23.58,23.49,23.53,796612.0,21.6425,21.6792,21.5965,21.6333,796612.0
2022-11-04 10:20:00,23.53,23.65,23.53,23.63,1727294.0,21.6333,21.7436,21.6333,21.7252,1727294.0
2022-11-04 10:25:00,23.63,23.66,23.58,23.64,847237.0,21.7252,21.7528,21.6792,21.7344,847237.0
2022-11-04 10:30:00,23.65,23.68,23.61,23.66,283333.0,21.7436,21.7712,21.7068,21.7528,283333.0
2022-11-04 10:35:00,23.65,23.68,23.58,23.59,539699.0,21.7436,21.7712,21.6792,21.6884,539699.0
2022-11-04 10:40:00,23.59,23.68,23.59,23.65,366368.0,21.6884,21.7712,21.6884,21.7436,366368.0
2022-11-04 10:45:00,23.66,23.68,23.62,23.67,394686.0,21.7528,21.7712,21.716,21.762,394686.0
2022-11-04 10:50:00,23.67,23.68,23.54,23.6,537335.0,21.762,21.7712,21.6425,21.6976,537335.0
2022-11-04 10:55:00,23.6,23.6,23.53,23.55,236704.0,21.6976,21.6976,21.6333,21.6516,236704.0
2022-11-04 11:00:00,23.55,23.59,23.54,23.56,449015.0,21.6516,21.6884,21.6425,21.6608,449015.0
2022-11-04 11:05:00,23.55,23.57,23.5,23.54,297597.0,21.6516,21.67,21.6057,21.6425,297597.0
2022-11-04 11:10:00,23.54,23.58,23.52,23.54,1521744.0,21.6425,21.6792,21.6241,21.6425,1521744.0
2022-11-04 11:15:00,23.55,23.58,23.52,23.54,419641.0,21.6516,21.6792,21.6241,21.6425,419641.0
2022-11-04 11:20:00,23.53,23.59,23.52,23.59,753301.0,21.6333,21.6884,21.6241,21.6884,753301.0
2022-11-04 11:25:00,23.59,23.61,23.52,23.53,468347.0,21.6884,21.7068,21.6241,21.6333,468347.0
2022-11-04 11:30:00,23.52,23.57,23.52,23.53,2169057.0,21.6241,21.67,21.6241,21.6333,2169057.0
2022-11-04 11:35:00,23.53,23.56,23.51,23.54,281878.0,21.6333,21.6608,21.6149,21.6425,281878.0
2022-11-04 11:40:00,23.54,23.55,23.5,23.54,323219.0,21.6425,21.6516,21.6057,21.6425,323219.0
2022-11-04 11:45:00,23.54,23.54,23.51,23.52,203173.0,21.6425,21.6425,21.6149,21.6241,203173.0
2022-11-04 11:50:00,23.51,23.52,23.44,23.48,510763.0,21.6149,21.6241,21.5505,21.5873,510763.0
2022-11-04 11:55:00,23.49,23.51,23.47,23.48,461607.0,21.5965,21.6149,21.5781,21.5873,461607.0
2022-11-04 12:00:00,23.48,23.52,23.4,23.42,649699.0,21.5873,21.6241,21.5137,21.5321,649699.0
2022-11-04 12:05:00,23.42,23.5,23.41,23.5,416234.0,21.5321,21.6057,21.5229,21.6057,416234.0
2022-11-04 12:10:00,23.5,23.5,23.45,23.49,225509.0,21.6057,21.6057,21.5597,21.5965,225509.0
2022-11-04 12:15:00,23.49,23.56,23.48,23.55,351222.0,21.5965,21.6608,21.5873,21.6516,351222.0
2022-11-04 12:20:00,23.54,23.56,23.52,23.55,406769.0,21.6425,21.6608,21.6241,21.6516,406769.0
2022-11-04 12:25:00,23.55,23.61,23.55,23.6,584268.0,21.6516,21.7068,21.6516,21.6976,584268.0
2022-11-04 12:30:00,23.59,23.62,23.56,23.62,316338.0,21.6884,21.716,21.6608,21.716,316338.0
2022-11-04 12:35:00,23.61,23.61,23.56,23.57,307561.0,21.7068,21.7068,21.6608,21.67,307561.0
2022-11-04 12:40:00,23.56,23.58,23.54,23.54,143589.0,21.6608,21.6792,21.6425,21.6425,143589.0
2022-11-04 12:45:00,23.55,23.56,23.52,23.52,332564.0,21.6516,21.6608,21.6241,21.6241,332564.0
2022-11-04 12:50:00,23.52,23.55,23.5,23.53,429234.0,21.6241,21.6516,21.6057,21.6333,429234.0
2022-11-04 12:55:00,23.54,23.57,23.52,23.56,635232.0,21.6425,21.67,21.6241,21.6608,635232.0
2022-11-04 13:00:00,23.56,23.56,23.51,23.55,326247.0,21.6608,21.6608,21.6149,21.6516,326247.0
2022-11-04 13:05:00,23.55,23.59,23.52,23.53,284116.0,21.6516,21.6884,21.6241,21.6333,284116.0
2022-11-04 13:10:00,23.53,23.62,23.52,23.59,528714.0,21.6333,21.716,21.6241,21.6884,528714.0
2022-11-04 13:15:00,23.6,23.6,23.57,23.59,141489.0,21.6976,21.6976,21.67,21.6884,141489.0
2022-11-04 13:20:00,23.59,23.6,23.57,23.6,193459.0,21.6884,21.6976,21.67,21.6976,193459.0
2022-11-04 13:25:00,23.6,23.6,23.57,23.58,146122.0,21.6976,21.6976,21.67,21.6792,146122.0
2022-11-04 13:30:00,23.58,23.6,23.55,23.58,144906.0,21.6792,21.6976,21.6516,21.6792,144906.0
2022-11-04 13:35:00,23.57,23.59,23.55,23.55,231125.0,21.67,21.6884,21.6516,21.6516,231125.0
2022-11-04 13:40:00,23.55,23.56,23.52,23.53,186263.0,21.6516,21.6608,21.6241,21.6333,186263.0
2022-11-04 13:45:00,23.53,23.53,23.5,23.53,130420.0,21.6333,21.6333,21.6057,21.6333,130420.0
2022-11-04 13:50:00,23.53,23.53,23.49,23.51,419301.0,21.6333,21.6333,21.5965,21.6149,419301.0
2022-11-04 13:55:00,23.5,23.51,23.49,23.51,197778.0,21.6057,21.6149,21.5965,21.6149,197778.0
2022-11-04 14:00:00,23.51,23.54,23.49,23.53,434995.0,21.6149,21.6425,21.5965,21.6333,434995.0
2022-11-04 14:05:00,23.53,23.53,23.49,23.5,114956.0,21.6333,21.6333,21.5965,21.6057,114956.0
2022-11-04 14:10:00,23.5,23.53,23.49,23.53,157878.0,21.6057,21.6333,21.5965,21.6333,157878.0
2022-11-04 14:15:00,23.53,23.56,23.5,23.56,153218.0,21.6333,21.6608,21.6057,21.6608,153218.0
2022-11-04 14:20:00,23.56,23.59,23.54,23.59,919535.0,21.6608,21.6884,21.6425,21.6884,919535.0
2022-11-04 14:25:00,23.59,23.64,23.58,23.62,760842.0,21.6884,21.7344,21.6792,21.716,760842.0
2022-11-04 14:30:00,23.63,23.64,23.61,23.63,260306.0,21.7252,21.7344,21.7068,21.7252,260306.0
2022-11-04 14:35:00,23.63,23.65,23.62,23.64,468523.0,21.7252,21.7436,21.716,21.7344,468523.0
2022-11-04 14:40:00,23.64,23.68,23.63,23.68,458998.0,21.7344,21.7712,21.7252,21.7712,458998.0
2022-11-04 14:45:00,23.68,23.69,23.66,23.67,600370.0,21.7712,21.7804,21.7528,21.762,600370.0
2022-11-04 14:50:00,23.68,23.7,23.67,23.69,465549.0,21.7712,21.7896,21.762,21.7804,465549.0
2022-11-04 14:55:00,23.69,23.73,23.69,23.72,1261838.0,21.7804,21.8171,21.7804,21.8079,1261838.0
2022-11-04 15:00:00,23.71,23.74,23.7,23.73,461088.0,21.7987,21.8263,21.7896,21.8171,461088.0
2022-11-04 15:05:00,23.73,23.77,23.73,23.77,474340.0,21.8171,21.8539,21.8171,21.8539,474340.0
2022-11-04 15:10:00,23.77,23.81,23.76,23.79,877924.0,21.8539,21.8907,21.8447,21.8723,877924.0
2022-11-04 15:15:00,23.79,23.81,23.78,23.79,1259006.0,21.8723,21.8907,21.8631,21.8723,1259006.0
2022-11-04 15:20:00,23.8,23.8,23.73,23.73,861343.0,21.8815,21.8815,21.8171,21.8171,861343.0
2022-11-04 15:25:00,23.73,23.79,23.73,23.79,574469.0,21.8171,21.8723,21.8171,21.8723,574469.0
2022-11-04 15:30:00,23.79,23.81,23.77,23.79,1145631.0,21.8723,21.8907,21.8539,21.8723,1145631.0
2022-11-04 15:35:00,23.79,23.8,23.77,23.79,805527.0,21.8723,21.8815,21.8539,21.8723,805527.0
2022-11-04 15:40:00,23.79,23.79,23.76,23.78,1159851.0,21.8723,21.8723,21.8447,21.8631,1159851.0
2022-11-04 15:45:00,23.78,23.8,23.77,23.8,1076949.0,21.8631,21.8815,21.8539,21.8815,1076949.0
2022-11-04 15:50:00,23.8,23.82,23.76,23.81,2240808.0,21.8815,21.8999,21.8447,21.8907,2240808.0
2022-11-04 15:55:00,23.81,23.85,23.8,23.84,5143907.0,21.8907,21.9275,21.8815,21.9183,5143907.0
2022-11-07 09:30:00,24.17,24.37,24.09,24.14,1656026.0,22.2217,22.4055,22.1481,22.1941,1656026.0
2022-11-07 09:35:00,24.14,24.15,24.02,24.05,1137804.0,22.1941,22.2033,22.0838,22.1113,1137804.0
2022-11-07 09:40:00,24.05,24.1,24.0,24.01,720167.0,22.1113,22.1573,22.0654,22.0746,720167.0
2022-11-07 09:45:00,24.0,24.04,23.98,24.02,639657.0,22.0654,22.1021,22.047,22.0838,639657.0
2022-11-07 09:50:00,24.02,24.04,23.93,23.94,527163.0,22.0838,22.1021,22.001,22.0102,527163.0
2022-11-07 09:55:00,23.94,24.03,23.94,24.0,615233.0,22.0102,22.093,22.0102,22.0654,615233.0
2022-11-07 10:00:00,24.01,24.1,24.0,24.04,1300654.0,22.0746,22.1573,22.0654,22.1021,1300654.0
2022-11-07 10:05:00,24.03,24.05,23.99,24.02,672167.0,22.093,22.1113,22.0562,22.0838,672167.0
2022-11-07 10:10:00,24.02,24.04,23.94,24.0,384824.0,22.0838,22.1021,22.0102,22.0654,384824.0
2022-11-07 10:15:00,24.0,24.05,23.98,24.02,448250.0,22.0654,22.1113,22.047,22.0838,448250.0
2022-11-07 10:20:00,24.02,24.03,23.94,23.96,550176.0,22.0838,22.093,22.0102,22.0286,550176.0
2022-11-07 10:25:00,23.96,24.0,23.93,24.0,527795.0,22.0286,22.0654,22.001,22.0654,527795.0
2022-11-07 10:30:00,24.01,24.05,23.98,24.01,508239.0,22.0746,22.1113,22.047,22.0746,508239.0
2022-11-07 10:35:00,24.02,24.04,23.96,23.98,337800.0,22.0838,22.1021,22.0286,22.047,337800.0
2022-11-07 10:40:00,23.98,24.03,23.97,24.01,287933.0,22.047,22.093,22.0378,22.0746,287933.0
2022-11-07 10:45:00,24.01,24.02,23.98,24.01,270695.0,22.0746,22.0838,22.047,22.0746,270695.0
2022-11-07 10:50:00,24.0,24.06,24.0,24.05,530033.0,22.0654,22.1205,22.0654,22.1113,530033.0
2022-11-07 10:55:00,24.05,24.07,24.03,24.06,479979.0,22.1113,22.1297,22.093,22.1205,479979.0
2022-11-07 11:00:00,24.06,24.07,24.02,24.04,686280.0,22.1205,22.1297,22.0838,22.1021,686280.0
2022-11-07 11:05:00,24.04,24.05,23.98,24.0,264635.0,22.1021,22.1113,22.047,22.0654,264635.0
2022-11-07 11:10:00,24.0,24.0,23.94,23.98,466087.0,22.0654,22.0654,22.0102,22.047,466087.0
2022-11-07 11:15:00,23.98,24.01,23.98,23.98,398311.0,22.047,22.0746,22.047,22.047,398311.0
2022-11-07 11:20:00,23.99,24.03,23.98,24.02,346545.0,22.0562,22.093,22.047,22.0838,346545.0
2022-11-07 11:25:00,24.03,24.05,24.0,24.02,520756.0,22.093,22.1113,22.0654,22.0838,520756.0
2022-11-07 11:30:00,24.02,24.04,23.99,24.0,333905.0,22.0838,22.1021,22.0562,22.0654,333905.0
2022-11-07 11:35:00,24.0,24.0,23.92,23.93,1073804.0,22.0654,22.0654,21.9918,22.001,1073804.0
2022-11-07 11:40:00,23.93,23.93,23.86,23.88,457662.0,22.001,22.001,21.9367,21.955,457662.0
2022-11-07 11:45:00,23.88,23.9,23.86,23.89,1213653.0,21.955,21.9734,21.9367,21.9642,1213653.0
2022-11-07 11:50:00,23.89,23.89,23.85,23.87,381597.0,21.9642,21.9642,21.9275,21.9459,381597.0
2022-11-07 11:55:00,23.86,23.89,23.86,23.86,341844.0,21.9367,21.9642,21.9367,21.9367,341844.0
2022-11-07 12:00:00,23.86,23.88,23.83,23.85,293316.0,21.9367,21.955,21.9091,21.9275,293316.0
2022-11-07 12:05:00,23.85,23.89,23.84,23.89,429175.0,21.9275,21.9642,21.9183,21.9642,429175.0
2022-11-07 12:10:00,23.89,23.92,23.88,23.89,304012.0,21.9642,21.9918,21.955,21.9642,304012.0
2022-11-07 12:15:00,23.89,23.92,23.88,23.92,108757.0,21.9642,21.9918,21.955,21.9918,108757.0
2022-11-07 12:20:00,23.92,23.96,23.91,23.96,396505.0,21.9918,22.0286,21.9826,22.0286,396505.0
2022-11-07 12:25:00,23.96,23.96,23.93,23.94,464836.0,22.0286,22.0286,22.001,22.0102,464836.0
2022-11-07 12:30:00,23.94,23.96,23.93,23.95,247565.0,22.0102,22.0286,22.001,22.0194,247565.0
2022-11-07 12:35:00,23.95,23.95,23.89,23.92,308565.0,22.0194,22.0194,21.9642,21.9918,308565.0
2022-11-07 12:40:00,23.92,23.93,23.9,23.93,85391.0,21.9918,22.001,21.9734,22.001,85391.0
2022-11-07 12:45:00,23.92,23.94,23.9,23.92,48584.0,21.9918,22.0102,21.9734,21.9918,48584.0
2022-11-07 12:50:00,23.92,23.92,23.9,23.91,97097.0,21.9918,21.9918,21.9734,21.9826,97097.0
2022-11-07 12:55:00,23.91,23.92,23.89,23.92,118880.0,21.9826,21.9918,21.9642,21.9918,118880.0
2022-11-07 13:00:00,23.91,23.93,23.91,23.93,64152.0,21.9826,22.001,21.9826,22.001,64152.0
2022-11-07 13:05:00,23.93,23.93,23.91,23.92,67815.0,22.001,22.001,21.9826,21.9918,67815.0
2022-11-07 13:10:00,23.92,23.93,23.91,23.93,137506.0,21.9918,22.001,21.9826,22.001,137506.0
2022-11-07 13:15:00,23.93,23.94,23.91,23.94,67376.0,22.001,22.0102,21.9826,22.0102,67376.0
2022-11-07 13:20:00,23.94,23.94,23.91,23.93,150272.0,22.0102,22.0102,21.9826,22.001,150272.0
2022-11-07 13:25:00,23.93,23.94,23.91,23.93,156151.0,22.001,22.0102,21.9826,22.001,156151.0
2022-11-07 13:30:00,23.93,23.94,23.91,23.93,97187.0,22.001,22.0102,21.9826,22.001,97187.0
2022-11-07 13:35:00,23.93,23.93,23.91,23.92,93028.0,22.001,22.001,21.9826,21.9918,93028.0
2022-11-07 13:40:00,23.92,23.92,23.88,23.91,192415.0,21.9918,21.9918,21.955,21.9826,192415.0
2022-11-07 13:45:00,23.91,23.92,23.9,23.92,81882.0,21.9826,21.9918,21.9734,21.9918,81882.0
2022-11-07 13:50:00,23.92,23.94,23.91,23.94,136387.0,21.9918,22.0102,21.9826,22.0102,136387.0
2022-11-07 13:55:00,23.93,23.95,23.93,23.95,139449.0,22.001,22.0194,22.001,22.0194,139449.0
2022-11-07 14:00:00,23.95,23.95,23.94,23.95,41636.0,22.0194,22.0194,22.0102,22.0194,41636.0
2022-11-07 14:05:00,23.95,23.96,23.94,23.96,318479.0,22.0194,22.0286,22.0102,22.0286,318479.0
2022-11-07 14:10:00,23.96,23.99,23.95,23.99,204627.0,22.0286,22.0562,22.0194,22.0562,204627.0
2022-11-07 14:15:00,23.99,24.01,23.99,24.01,250495.0,22.0562,22.0746,22.0562,22.0746,250495.0
2022-11-07 14:20:00,24.01,24.01,23.98,24.0,271121.0,22.0746,22.0746,22.047,22.0654,271121.0
2022-11-07 14:25:00,24.0,24.0,23.97,23.98,181377.0,22.0654,22.0654,22.0378,22.047,181377.0
2022-11-07 14:30:00,23.98,23.99,23.97,23.98,119418.0,22.047,22.0562,22.0378,22.047,119418.0
2022-11-07 14:35:00,23.98,24.0,23.98,24.0,90863.0,22.047,22.0654,22.047,22.0654,90863.0
2022-11-07 14:40:00,24.0,24.0,23.98,24.0,275019.0,22.0654,22.0654,22.047,22.0654,275019.0
2022-11-07 14:45:00,24.0,24.01,23.99,24.01,100848.0,22.0654,22.0746,22.0562,22.0746,100848.0
2022-11-07 14:50:00,24.01,24.01,23.98,23.98,226189.0,22.0746,22.0746,22.047,22.047,226189.0
2022-11-07 14:55:00,23.98,23.99,23.96,23.96,248785.0,22.047,22.0562,22.0286,22.0286,248785.0
2022-11-07 15:00:00,23.96,24.0,23.96,23.98,340132.0,22.0286,22.0654,22.0286,22.047,340132.0
2022-11-07 15:05:00,23.99,23.99,23.96,23.99,325725.0,22.0562,22.0562,22.0286,22.0562,325725.0
2022-11-07 15:10:00,23.98,24.0,23.98,24.0,255574.0,22.047,22.0654,22.047,22.0654,255574.0
2022-11-07 15:15:00,23.99,24.0,23.99,24.0,82631.0,22.0562,22.0654,22.0562,22.0654,82631.0
2022-11-07 15:20:00,24.0,24.01,23.99,24.01,149930.0,22.0654,22.0746,22.0562,22.0746,149930.0
2022-11-07 15:25:00,24.01,24.02,24.0,24.02,279020.0,22.0746,22.0838,22.0654,22.0838,279020.0
2022-11-07 15:30:00,24.02,24.03,24.01,24.03,502630.0,22.0838,22.093,22.0746,22.093,502630.0
2022-11-07 15:35:00,24.03,24.03,24.0,24.01,568281.0,22.093,22.093,22.0654,22.0746,568281.0
2022-11-07 15:40:00,24.01,24.01,23.99,24.0,468547.0,22.0746,22.0746,22.0562,22.0654,468547.0
2022-11-07 15:45:00,23.99,24.0,23.97,23.98,460672.0,22.0562,22.0654,22.0378,22.047,460672.0
2022-11-07 15:50:00,23.99,23.99,23.95,23.95,960570.0,22.0562,22.0562,22.0194,22.0194,960570.0
2022-11-07 15:55:00,23.95,23.96,23.92,23.95,2476311.0,22.0194,22.0286,21.9918,22.0194,2476311.0
2022-11-08 09:30:00,23.79,23.83,23.71,23.83,1094993.0,21.8723,21.9091,21.7987,21.9091,1094993.0
2022-11-08 09:35:00,23.83,23.84,23.67,23.68,661841.0,21.9091,21.9183,21.762,21.7712,661841.0
2022-11-08 09:40:00,23.68,23.7,23.61,23.63,584303.0,21.7712,21.7896,21.7068,21.7252,584303.0
2022-11-08 09:45:00,23.62,23.64,23.56,23.63,930804.0,21.716,21.7344,21.6608,21.7252,930804.0
2022-11-08 09:50:00,23.63,23.77,23.62,23.74,1166575.0,21.7252,21.8539,21.716,21.8263,1166575.0
2022-11-08 09:55:00,23.74,23.75,23.66,23.66,506972.0,21.8263,21.8355,21.7528,21.7528,506972.0
2022-11-08 10:00:00,23.66,23.73,23.64,23.69,809613.0,21.7528,21.8171,21.7344,21.7804,809613.0
2022-11-08 10:05:00,23.69,23.74,23.68,23.73,291304.0,21.7804,21.8263,21.7712,21.8171,291304.0
2022-11-08 10:10:00,23.72,23.73,23.65,23.68,597891.0,21.8079,21.8171,21.7436,21.7712,597891.0
2022-11-08 10:15:00,23.68,23.72,23.67,23.72,417850.0,21.7712,21.8079,21.762,21.8079,417850.0
2022-11-08 10:20:00,23.72,23.76,23.71,23.75,252939.0,21.8079,21.8447,21.7987,21.8355,252939.0
2022-11-08 10:25:00,23.75,23.78,23.72,23.74,309887.0,21.8355,21.8631,21.8079,21.8263,309887.0
2022-11-08 10:30:00,23.74,23.79,23.72,23.77,375954.0,21.8263,21.8723,21.8079,21.8539,375954.0
2022-11-08 10:35:00,23.77,23.79,23.75,23.75,189586.0,21.8539,21.8723,21.8355,21.8355,189586.0
2022-11-08 10:40:00,23.75,23.76,23.73,23.74,341795.0,21.8355,21.8447,21.8171,21.8263,341795.0
2022-11-08 10:45:00,23.74,23.86,23.73,23.86,731946.0,21.8263,21.9367,21.8171,21.9367,731946.0
2022-11-08 10:50:00,23.87,23.87,23.81,23.85,445848.0,21.9459,21.9459,21.8907,21.9275,445848.0
2022-11-08 10:55:00,23.85,23.87,23.83,23.83,374526.0,21.9275,21.9459,21.9091,21.9091,374526.0
2022-11-08 11:00:00,23.83,23.86,23.82,23.86,153464.0,21.9091,21.9367,21.8999,21.9367,153464.0
2022-11-08 11:05:00,23.86,23.88,23.84,23.87,285522.0,21.9367,21.955,21.9183,21.9459,285522.0
2022-11-08 11:10:00,23.87,23.9,23.87,23.89,123613.0,21.9459,21.9734,21.9459,21.9642,123613.0
2022-11-08 11:15:00,23.89,23.92,23.89,23.9,302732.0,21.9642,21.9918,21.9642,21.9734,302732.0
2022-11-08 11:20:00,23.89,23.95,23.89,23.93,264917.0,21.9642,22.0194,21.9642,22.001,264917.0
2022-11-08 11:25:00,23.93,23.95,23.9,23.94,211804.0,22.001,22.0194,21.9734,22.0102,211804.0
2022-11-08 11:30:00,23.94,23.98,23.94,23.97,398268.0,22.0102,22.047,22.0102,22.0378,398268.0
2022-11-08 11:35:00,23.97,23.98,23.95,23.98,136862.0,22.0378,22.047,22.0194,22.047,136862.0
2022-11-08 11:40:00,23.98,24.0,23.96,23.98,145966.0,22.047,22.0654,22.0286,22.047,145966.0
2022-11-08 11:45:00,23.98,23.99,23.95,23.96,196983.0,22.047,22.0562,22.0194,22.0286,196983.0
2022-11-08 11:50:00,23.96,23.98,23.94,23.98,54327.0,22.0286,22.047,22.0102,22.047,54327.0
2022-11-08 11:55:00,23.98,23.98,23.94,23.95,110872.0,22.047,22.047,22.0102,22.0194,110872.0
2022-11-08 12:00:00,23.96,23.99,23.95,23.98,122234.0,22.0286,22.0562,22.0194,22.047,122234.0
2022-11-08 12:05:00,23.98,24.0,23.97,23.99,94546.0,22.047,22.0654,22.0378,22.0562,94546.0
2022-11-08 12:10:00,23.98,24.0,23.97,23.98,79812.0,22.047,22.0654,22.0378,22.047,79812.0
2022-11-08 12:15:00,23.98,23.98,23.96,23.96,129999.0,22.047,22.047,22.0286,22.0286,129999.0
2022-11-08 12:20:00,23.96,23.99,23.95,23.99,74263.0,22.0286,22.0562,22.0194,22.0562,74263.0
2022-11-08 12:25:00,23.99,24.04,23.99,24.04,539430.0,22.0562,22.1021,22.0562,22.1021,539430.0
2022-11-08 12:30:00,24.04,24.05,24.01,24.03,193880.0,22.1021,22.1113,22.0746,22.093,193880.0
2022-11-08 12:35:00,24.03,24.08,24.02,24.07,176312.0,22.093,22.1389,22.0838,22.1297,176312.0
2022-11-08 12:40:00,24.07,24.07,24.04,24.05,70223.0,22.1297,22.1297,22.1021,22.1113,70223.0
2022-11-08 12:45:00,24.05,24.07,24.05,24.06,199820.0,22.1113,22.1297,22.1113,22.1205,199820.0
2022-11-08 12:50:00,24.07,24.07,24.01,24.03,1027454.0,22.1297,22.1297,22.0746,22.093,1027454.0
2022-11-08 12:55:00,24.03,24.05,24.01,24.04,1029735.0,22.093,22.1113,22.0746,22.1021,1029735.0
2022-11-08 13:00:00,24.03,24.07,24.02,24.06,227773.0,22.093,22.1297,22.0838,22.1205,227773.0
2022-11-08 13:05:00,24.05,24.06,24.04,24.05,331359.0,22.1113,22.1205,22.1021,22.1113,331359.0
2022-11-08 13:10:00,24.05,24.05,24.03,24.05,531982.0,22.1113,22.1113,22.093,22.1113,531982.0
2022-11-08 13:15:00,24.05,24.05,23.99,23.99,110950.0,22.1113,22.1113,22.0562,22.0562,110950.0
2022-11-08 13:20:00,23.98,23.99,23.92,23.95,481617.0,22.047,22.0562,21.9918,22.0194,481617.0
2022-11-08 13:25:00,23.95,23.95,23.89,23.92,164678.0,22.0194,22.0194,21.9642,21.9918,164678.0
2022-11-08 13:30:00,23.91,23.95,23.88,23.95,230212.0,21.9826,22.0194,21.955,22.0194,230212.0
2022-11-08 13:35:00,23.95,23.96,23.92,23.95,101890.0,22.0194,22.0286,21.9918,22.0194,101890.0
2022-11-08 13:40:00,23.95,23.97,23.94,23.95,91438.0,22.0194,22.0378,22.0102,22.0194,91438.0
2022-11-08 13:45:00,23.95,23.96,23.93,23.93,128524.0,22.0194,22.0286,22.001,22.001,128524.0
2022-11-08 13:50:00,23.94,23.96,23.91,23.93,168851.0,22.0102,22.0286,21.9826,22.001,168851.0
2022-11-08 13:55:00,23.94,23.94,23.89,23.89,110482.0,22.0102,22.0102,21.9642,21.9642,110482.0
2022-11-08 14:00:00,23.89,23.93,23.89,23.92,104347.0,21.9642,22.001,21.9642,21.9918,104347.0
2022-11-08 14:05:00,23.92,23.93,23.88,23.88,110295.0,21.9918,22.001,21.955,21.955,110295.0
2022-11-08 14:10:00,23.88,23.89,23.85,23.89,210734.0,21.955,21.9642,21.9275,21.9642,210734.0
2022-11-08 14:15:00,23.89,23.89,23.85,23.86,206947.0,21.9642,21.9642,21.9275,21.9367,206947.0
2022-11-08 14:20:00,23.86,23.86,23.78,23.78,367475.0,21.9367,21.9367,21.8631,21.8631,367475.0
2022-11-08 14:25:00,23.78,23.79,23.74,23.74,153377.0,21.8631,21.8723,21.8263,21.8263,153377.0
2022-11-08 14:30:00,23.75,23.77,23.73,23.77,215744.0,21.8355,21.8539,21.8171,21.8539,215744.0
2022-11-08 14:35:00,23.77,23.82,23.77,23.82,299741.0,21.8539,21.8999,21.8539,21.8999,299741.0
2022-11-08 14:40:00,23.82,23.86,23.81,23.85,106791.0,21.8999,21.9367,21.8907,21.9275,106791.0
2022-11-08 14:45:00,23.86,23.88,23.84,23.88,241690.0,21.9367,21.955,21.9183,21.955,241690.0
2022-11-08 14:50:00,23.88,23.89,23.86,23.88,174756.0,21.955,21.9642,21.9367,21.955,174756.0
2022-11-08 14:55:00,23.88,23.88,23.86,23.87,141717.0,21.955,21.955,21.9367,21.9459,141717.0
2022-11-08 15:00:00,23.86,23.91,23.86,23.89,214299.0,21.9367,21.9826,21.9367,21.9642,214299.0
2022-11-08 15:05:00,23.89,23.92,23.89,23.89,148977.0,21.9642,21.9918,21.9642,21.9642,148977.0
2022-11-08 15:10:00,23.89,23.91,23.88,23.91,32683.0,21.9642,21.9826,21.955,21.9826,32683.0
2022-11-08 15:15:00,23.91,23.92,23.89,23.92,69212.0,21.9826,21.9918,21.9642,21.9918,69212.0
2022-11-08 15:20:00,23.92,23.93,23.91,23.92,245551.0,21.9918,22.001,21.9826,21.9918,245551.0
2022-11-08 15:25:00,23.92,23.96,23.91,23.96,746806.0,21.9918,22.0286,21.9826,22.0286,746806.0
2022-11-08 15:30:00,23.96,23.99,23.95,23.96,429516.0,22.0286,22.0562,22.0194,22.0286,429516.0
2022-11-08 15:35:00,23.96,23.97,23.94,23.94,504709.0,22.0286,22.0378,22.0102,22.0102,504709.0
2022-11-08 15:40:00,23.95,23.95,23.93,23.94,116111.0,22.0194,22.0194,22.001,22.0102,116111.0
2022-11-08 15:45:00,23.94,23.96,23.93,23.94,265414.0,22.0102,22.0286,22.001,22.0102,265414.0
2022-11-08 15:50:00,23.95,23.96,23.93,23.94,498087.0,22.0194,22.0286,22.001,22.0102,498087.0
2022-11-08 15:55:00,23.94,23.94,23.92,23.93,1223594.0,22.0102,22.0102,21.9918,22.001,1223594.0
2022-11-09 09:30:00,23.34,23.36,23.25,23.33,1422982.0,21.4586,21.477,21.3758,21.4494,1422982.0
2022-11-09 09:35:00,23.33,23.35,23.27,23.31,1205666.0,21.4494,21.4678,21.3942,21.431,1205666.0
2022-11-09 09:40:00,23.3,23.36,23.26,23.34,1035126.0,21.4218,21.477,21.385,21.4586,1035126.0
2022-11-09 09:45:00,23.33,23.36,23.27,23.27,696018.0,21.4494,21.477,21.3942,21.3942,696018.0
2022-11-09 09:50:00,23.27,23.28,23.23,23.26,808619.0,21.3942,21.4034,21.3574,21.385,808619.0
2022-11-09 09:55:00,23.27,23.28,23.22,23.26,668757.0,21.3942,21.4034,21.3482,21.385,668757.0
2022-11-09 10:00:00,23.26,23.32,23.25,23.3,546145.0,21.385,21.4402,21.3758,21.4218,546145.0
2022-11-09 10:05:00,23.3,23.37,23.29,23.36,684593.0,21.4218,21.4862,21.4126,21.477,684593.0
2022-11-09 10:10:00,23.37,23.38,23.32,23.34,624655.0,21.4862,21.4954,21.4402,21.4586,624655.0
2022-11-09 10:15:00,23.34,23.38,23.32,23.37,431122.0,21.4586,21.4954,21.4402,21.4862,431122.0
2022-11-09 10:20:00,23.38,23.41,23.37,23.39,236067.0,21.4954,21.5229,21.4862,21.5045,236067.0
2022-11-09 10:25:00,23.39,23.39,23.3,23.31,397353.0,21.5045,21.5045,21.4218,21.431,397353.0
2022-11-09 10:30:00,23.31,23.33,23.23,23.26,516405.0,21.431,21.4494,21.3574,21.385,516405.0
2022-11-09 10:35:00,23.25,23.28,23.24,23.27,400478.0,21.3758,21.4034,21.3666,21.3942,400478.0
2022-11-09 10:40:00,23.28,23.31,23.23,23.29,420641.0,21.4034,21.431,21.3574,21.4126,420641.0
2022-11-09 10:45:00,23.29,23.3,23.26,23.28,252032.0,21.4126,21.4218,21.385,21.4034,252032.0
2022-11-09 10:50:00,23.28,23.28,23.23,23.23,203902.0,21.4034,21.4034,21.3574,21.3574,203902.0
2022-11-09 10:55:00,23.23,23.25,23.19,23.21,652183.0,21.3574,21.3758,21.3207,21.3391,652183.0
2022-11-09 11:00:00,23.21,23.26,23.21,23.24,311839.0,21.3391,21.385,21.3391,21.3666,311839.0
2022-11-09 11:05:00,23.24,23.24,23.2,23.22,671749.0,21.3666,21.3666,21.3299,21.3482,671749.0
2022-11-09 11:10:00,23.22,23.23,23.2,23.21,389009.0,21.3482,21.3574,21.3299,21.3391,389009.0
2022-11-09 11:15:00,23.21,23.23,23.2,23.23,370861.0,21.3391,21.3574,21.3299,21.3574,370861.0
2022-11-09 11:20:00,23.23,23.25,23.22,23.24,258559.0,21.3574,21.3758,21.3482,21.3666,258559.0
2022-11-09 11:25:00,23.25,23.27,23.23,23.23,223877.0,21.3758,21.3942,21.3574,21.3574,223877.0
2022-11-09 11:30:00,23.23,23.23,23.17,23.18,253340.0,21.3574,21.3574,21.3023,21.3115,253340.0
2022-11-09 11:35:00,23.19,23.23,23.18,23.22,195247.0,21.3207,21.3574,21.3115,21.3482,195247.0
2022-11-09 11:40:00,23.23,23.26,23.21,23.26,153822.0,21.3574,21.385,21.3391,21.385,153822.0
2022-11-09 11:45:00,23.25,23.26,23.22,23.23,304184.0,21.3758,21.385,21.3482,21.3574,304184.0
2022-11-09 11:50:00,23.23,23.24,23.2,23.21,131044.0,21.3574,21.3666,21.3299,21.3391,131044.0
2022-11-09 11:55:00,23.21,23.22,23.18,23.18,218954.0,21.3391,21.3482,21.3115,21.3115,218954.0
2022-11-09 12:00:00,23.19,23.22,23.18,23.21,187300.0,21.3207,21.3482,21.3115,21.3391,187300.0
2022-11-09 12:05:00,23.21,23.21,23.17,23.19,187136.0,21.3391,21.3391,21.3023,21.3207,187136.0
2022-11-09 12:10:00,23.19,23.19,23.15,23.17,206291.0,21.3207,21.3207,21.2839,21.3023,206291.0
2022-11-09 12:15:00,23.16,23.18,23.15,23.18,372437.0,21.2931,21.3115,21.2839,21.3115,372437.0
2022-11-09 12:20:00,23.17,23.18,23.15,23.15,206629.0,21.3023,21.3115,21.2839,21.2839,206629.0
2022-11-09 12:25:00,23.16,23.16,23.14,23.16,213654.0,21.2931,21.2931,21.2747,21.2931,213654.0
2022-11-09 12:30:00,23.16,23.18,23.15,23.18,206999.0,21.2931,21.3115,21.2839,21.3115,206999.0
2022-11-09 12:35:00,23.18,23.18,23.14,23.16,397438.0,21.3115,21.3115,21.2747,21.2931,397438.0
2022-11-09 12:40:00,23.15,23.16,23.12,23.15,661874.0,21.2839,21.2931,21.2563,21.2839,661874.0
2022-11-09 12:45:00,23.14,23.16,23.14,23.15,242837.0,21.2747,21.2931,21.2747,21.2839,242837.0
2022-11-09 12:50:00,23.15,23.16,23.15,23.16,126724.0,21.2839,21.2931,21.2839,21.2931,126724.0
2022-11-09 12:55:00,23.15,23.17,23.14,23.16,1084704.0,21.2839,21.3023,21.2747,21.2931,1084704.0
2022-11-09 13:00:00,23.16,23.18,23.12,23.13,761827.0,21.2931,21.3115,21.2563,21.2655,761827.0
2022-11-09 13:05:00,23.13,23.14,23.11,23.13,257538.0,21.2655,21.2747,21.2471,21.2655,257538.0
2022-11-09 13:10:00,23.13,23.14,23.1,23.12,575349.0,21.2655,21.2747,21.2379,21.2563,575349.0
2022-11-09 13:15:00,23.12,23.12,23.09,23.1,305562.0,21.2563,21.2563,21.2287,21.2379,305562.0
2022-11-09 13:20:00,23.1,23.1,23.06,23.07,415366.0,21.2379,21.2379,21.2011,21.2103,415366.0
2022-11-09 13:25:00,23.07,23.08,23.06,23.07,467556.0,21.2103,21.2195,21.2011,21.2103,467556.0
2022-11-09 13:30:00,23.07,23.07,23.04,23.04,450773.0,21.2103,21.2103,21.1828,21.1828,450773.0
2022-11-09 13:35:00,23.04,23.04,23.01,23.02,157047.0,21.1828,21.1828,21.1552,21.1644,157047.0
2022-11-09 13:40:00,23.02,23.05,23.01,23.04,372106.0,21.1644,21.192,21.1552,21.1828,372106.0
2022-11-09 13:45:00,23.04,23.05,23.02,23.04,262329.0,21.1828,21.192,21.1644,21.1828,262329.0
2022-11-09 13:50:00,23.04,23.04,23.02,23.04,187177.0,21.1828,21.1828,21.1644,21.1828,187177.0
2022-11-09 13:55:00,23.04,23.07,23.03,23.07,470522.0,21.1828,21.2103,21.1736,21.2103,470522.0
2022-11-09 14:00:00,23.06,23.07,23.05,23.05,218156.0,21.2011,21.2103,21.192,21.192,218156.0
2022-11-09 14:05:00,23.05,23.06,23.05,23.06,130348.0,21.192,21.2011,21.192,21.2011,130348.0
2022-11-09 14:10:00,23.05,23.06,23.04,23.05,253500.0,21.192,21.2011,21.1828,21.192,253500.0
2022-11-09 14:15:00,23.05,23.06,23.03,23.05,462010.0,21.192,21.2011,21.1736,21.192,462010.0
2022-11-09 14:20:00,23.04,23.05,23.03,23.04,216188.0,21.1828,21.192,21.1736,21.1828,216188.0
2022-11-09 14:25:00,23.05,23.05,23.03,23.03,225613.0,21.192,21.192,21.1736,21.1736,225613.0
2022-11-09 14:30:00,23.03,23.03,22.99,23.0,180147.0,21.1736,21.1736,21.1368,21.146,180147.0
2022-11-09 14:35:00,22.99,23.0,22.97,22.97,218557.0,21.1368,21.146,21.1184,21.1184,218557.0
2022-11-09 14:40:00,22.97,23.01,22.97,23.0,331577.0,21.1184,21.1552,21.1184,21.146,331577.0
2022-11-09 14:45:00,23.01,23.02,22.98,22.98,370101.0,21.1552,21.1644,21.1276,21.1276,370101.0
2022-11-09 14:50:00,22.98,23.0,22.97,22.99,216701.0,21.1276,21.146,21.1184,21.1368,216701.0
2022-11-09 14:55:00,23.0,23.0,22.98,22.98,357462.0,21.146,21.146,21.1276,21.1276,357462.0
2022-11-09 15:00:00,22.98,23.04,22.98,23.04,468982.0,21.1276,21.1828,21.1276,21.1828,468982.0
2022-11-09 15:05:00,23.04,23.07,23.03,23.07,240577.0,21.1828,21.2103,21.1736,21.2103,240577.0
2022-11-09 15:10:00,23.07,23.07,23.04,23.05,362198.0,21.2103,21.2103,21.1828,21.192,362198.0
2022-11-09 15:15:00,23.04,23.05,23.04,23.04,109013.0,21.1828,21.192,21.1828,21.1828,109013.0
2022-11-09 15:20:00,23.05,23.05,23.03,23.03,395744.0,21.192,21.192,21.1736,21.1736,395744.0
2022-11-09 15:25:00,23.04,23.04,23.03,23.04,257941.0,21.1828,21.1828,21.1736,21.1828,257941.0
2022-11-09 15:30:00,23.04,23.04,23.01,23.04,559987.0,21.1828,21.1828,21.1552,21.1828,559987.0
2022-11-09 15:35:00,23.04,23.04,23.02,23.03,787747.0,21.1828,21.1828,21.1644,21.1736,787747.0
2022-11-09 15:40:00,23.03,23.03,22.99,22.99,677080.0,21.1736,21.1736,21.1368,21.1368,677080.0
2022-11-09 15:45:00,22.99,23.0,22.95,22.97,836549.0,21.1368,21.146,21.1,21.1184,836549.0
2022-11-09 15:50:00,22.97,22.99,22.96,22.97,1041847.0,21.1184,21.1368,21.1092,21.1184,1041847.0
2022-11-09 15:55:00,22.97,22.98,22.96,22.98,2713848.0,21.1184,21.1276,21.1092,21.1276,2713848.0
2022-11-10 09:30:00,24.07,24.12,23.97,24.03,1302780.0,22.1297,22.1757,22.0378,22.093,1302780.0
2022-11-10 09:35:00,24.04,24.18,24.03,24.14,994685.0,22.1021,22.2309,22.093,22.1941,994685.0
2022-11-10 09:40:00,24.15,24.16,24.01,24.04,2446519.0,22.2033,22.2125,22.0746,22.1021,2446519.0
2022-11-10 09:45:00,24.04,24.11,24.0,24.07,956047.0,22.1021,22.1665,22.0654,22.1297,956047.0
2022-11-10 09:50:00,24.07,24.17,24.04,24.16,603229.0,22.1297,22.2217,22.1021,22.2125,603229.0
2022-11-10 09:55:00,24.17,24.23,24.12,24.23,770814.0,22.2217,22.2768,22.1757,22.2768,770814.0
2022-11-10 10:00:00,24.22,24.26,24.21,24.26,548771.0,22.2676,22.3044,22.2584,22.3044,548771.0
2022-11-10 10:05:00,24.26,24.27,24.2,24.23,757404.0,22.3044,22.3136,22.2493,22.2768,757404.0
2022-11-10 10:10:00,24.23,24.24,24.14,24.14,473600.0,22.2768,22.286,22.1941,22.1941,473600.0
2022-11-10 10:15:00,24.14,24.19,24.14,24.19,592491.0,22.1941,22.2401,22.1941,22.2401,592491.0
2022-11-10 10:20:00,24.19,24.24,24.16,24.22,429654.0,22.2401,22.286,22.2125,22.2676,429654.0
2022-11-10 10:25:00,24.22,24.23,24.19,24.21,693309.0,22.2676,22.2768,22.2401,22.2584,693309.0
2022-11-10 10:30:00,24.21,24.22,24.11,24.14,673664.0,22.2584,22.2676,22.1665,22.1941,673664.0
2022-11-10 10:35:00,24.13,24.14,24.08,24.08,610169.0,22.1849,22.1941,22.1389,22.1389,610169.0
2022-11-10 10:40:00,24.08,24.16,24.07,24.14,632525.0,22.1389,22.2125,22.1297,22.1941,632525.0
2022-11-10 10:45:00,24.14,24.18,24.12,24.14,468680.0,22.1941,22.2309,22.1757,22.1941,468680.0
2022-11-10 10:50:00,24.14,24.2,24.13,24.18,590455.0,22.1941,22.2493,22.1849,22.2309,590455.0
2022-11-10 10:55:00,24.17,24.25,24.16,24.24,708972.0,22.2217,22.2952,22.2125,22.286,708972.0
2022-11-10 11:00:00,24.24,24.41,24.18,24.19,3072599.0,22.286,22.4423,22.2309,22.2401,3072599.0
2022-11-10 11:05:00,24.2,24.28,24.19,24.21,555684.0,22.2493,22.3228,22.2401,22.2584,555684.0
2022-11-10 11:10:00,24.21,24.27,24.19,24.27,243889.0,22.2584,22.3136,22.2401,22.3136,243889.0
2022-11-10 11:15:00,24.26,24.26,24.18,24.19,443554.0,22.3044,22.3044,22.2309,22.2401,443554.0
2022-11-10 11:20:00,24.2,24.21,24.15,24.16,133486.0,22.2493,22.2584,22.2033,22.2125,133486.0
2022-11-10 11:25:00,24.16,24.18,24.14,24.17,551928.0,22.2125,22.2309,22.1941,22.2217,551928.0
2022-11-10 11:30:00,24.17,24.21,24.16,24.19,246445.0,22.2217,22.2584,22.2125,22.2401,246445.0
2022-11-10 11:35:00,24.18,24.21,24.12,24.21,704673.0,22.2309,22.2584,22.1757,22.2584,704673.0
2022-11-10 11:40:00,24.21,24.23,24.18,24.19,172520.0,22.2584,22.2768,22.2309,22.2401,172520.0
2022-11-10 11:45:00,24.19,24.24,24.18,24.23,129255.0,22.2401,22.286,22.2309,22.2768,129255.0
2022-11-10 11:50:00,24.23,24.26,24.23,24.25,530407.0,22.2768,22.3044,22.2768,22.2952,530407.0
2022-11-10 11:55:00,24.26,24.26,24.22,24.26,1001736.0,22.3044,22.3044,22.2676,22.3044,1001736.0
2022-11-10 12:00:00,24.26,24.27,24.24,24.26,169963.0,22.3044,22.3136,22.286,22.3044,169963.0
2022-11-10 12:05:00,24.26,24.28,24.25,24.28,405811.0,22.3044,22.3228,22.2952,22.3228,405811.0
2022-11-10 12:10:00,24.28,24.28,24.25,24.26,131693.0,22.3228,22.3228,22.2952,22.3044,131693.0
2022-11-10 12:15:00,24.25,24.28,24.25,24.26,134108.0,22.2952,22.3228,22.2952,22.3044,134108.0
2022-11-10 12:20:00,24.26,24.26,24.2,24.21,780323.0,22.3044,22.3044,22.2493,22.2584,780323.0
2022-11-10 12:25:00,24.21,24.22,24.19,24.21,145704.0,22.2584,22.2676,22.2401,22.2584,145704.0
2022-11-10 12:30:00,24.2,24.2,24.16,24.19,207131.0,22.2493,22.2493,22.2125,22.2401,207131.0
2022-11-10 12:35:00,24.19,24.2,24.17,24.18,99831.0,22.2401,22.2493,22.2217,22.2309,99831.0
2022-11-10 12:40:00,24.18,24.18,24.16,24.18,432180.0,22.2309,22.2309,22.2125,22.2309,432180.0
2022-11-10 12:45:00,24.18,24.18,24.13,24.14,333613.0,22.2309,22.2309,22.1849,22.1941,333613.0
2022-11-10 12:50:00,24.14,24.17,24.14,24.16,109483.0,22.1941,22.2217,22.1941,22.2125,109483.0
2022-11-10 12:55:00,24.16,24.18,24.15,24.16,265442.0,22.2125,22.2309,22.2033,22.2125,265442.0
2022-11-10 13:00:00,24.16,24.21,24.15,24.21,432319.0,22.2125,22.2584,22.2033,22.2584,432319.0
2022-11-10 13:05:00,24.21,24.21,24.18,24.21,386139.0,22.2584,22.2584,22.2309,22.2584,386139.0
2022-11-10 13:10:00,24.21,24.23,24.2,24.23,214990.0,22.2584,22.2768,22.2493,22.2768,214990.0
2022-11-10 13:15:00,24.23,24.25,24.22,24.23,117399.0,22.2768,22.2952,22.2676,22.2768,117399.0
2022-11-10 13:20:00,24.23,24.24,24.21,24.22,211297.0,22.2768,22.286,22.2584,22.2676,211297.0
2022-11-10 13:25:00,24.23,24.24,24.21,24.23,190706.0,22.2768,22.286,22.2584,22.2768,190706.0
2022-11-10 13:30:00,24.24,24.24,24.22,24.24,205756.0,22.286,22.286,22.2676,22.286,205756.0
2022-11-10 13:35:00,24.23,24.24,24.23,24.23,128853.0,22.2768,22.286,22.2768,22.2768,128853.0
2022-11-10 13:40:00,24.23,24.28,24.23,24.28,422971.0,22.2768,22.3228,22.2768,22.3228,422971.0
2022-11-10 13:45:00,24.28,24.31,24.27,24.3,524650.0,22.3228,22.3504,22.3136,22.3412,524650.0
2022-11-10 13:50:00,24.3,24.3,24.26,24.28,445492.0,22.3412,22.3412,22.3044,22.3228,445492.0
2022-11-10 13:55:00,24.28,24.29,24.26,24.28,163330.0,22.3228,22.332,22.3044,22.3228,163330.0
2022-11-10 14:00:00,24.28,24.3,24.27,24.3,132063.0,22.3228,22.3412,22.3136,22.3412,132063.0
2022-11-10 14:05:00,24.3,24.3,24.29,24.3,65643.0,22.3412,22.3412,22.332,22.3412,65643.0
2022-11-10 14:10:00,24.3,24.3,24.29,24.3,116778.0,22.3412,22.3412,22.332,22.3412,116778.0
2022-11-10 14:15:00,24.3,24.3,24.26,24.26,147041.0,22.3412,22.3412,22.3044,22.3044,147041.0
2022-11-10 14:20:00,24.26,24.27,24.24,24.26,423413.0,22.3044,22.3136,22.286,22.3044,423413.0
2022-11-10 14:25:00,24.26,24.26,24.25,24.25,129022.0,22.3044,22.3044,22.2952,22.2952,129022.0
2022-11-10 14:30:00,24.26,24.26,24.25,24.26,335094.0,22.3044,22.3044,22.2952,22.3044,335094.0
2022-11-10 14:35:00,24.26,24.27,24.24,24.26,611042.0,22.3044,22.3136,22.286,22.3044,611042.0
2022-11-10 14:40:00,24.26,24.27,24.25,24.27,312767.0,22.3044,22.3136,22.2952,22.3136,312767.0
2022-11-10 14:45:00,24.27,24.28,24.26,24.28,115594.0,22.3136,22.3228,22.3044,22.3228,115594.0
2022-11-10 14:50:00,24.28,24.32,24.27,24.32,286243.0,22.3228,22.3596,22.3136,22.3596,286243.0
2022-11-10 14:55:00,24.31,24.32,24.29,24.3,324369.0,22.3504,22.3596,22.332,22.3412,324369.0
2022-11-10 15:00:00,24.3,24.3,24.27,24.28,220632.0,22.3412,22.3412,22.3136,22.3228,220632.0
2022-11-10 15:05:00,24.28,24.29,24.27,24.29,246091.0,22.3228,22.332,22.3136,22.332,246091.0
2022-11-10 15:10:00,24.29,24.31,24.28,24.29,360687.0,22.332,22.3504,22.3228,22.332,360687.0
2022-11-10 15:15:00,24.29,24.32,24.28,24.32,843712.0,22.332,22.3596,22.3228,22.3596,843712.0
2022-11-10 15:20:00,24.32,24.32,24.3,24.31,266543.0,22.3596,22.3596,22.3412,22.3504,266543.0
2022-11-10 15:25:00,24.3,24.32,24.3,24.32,217959.0,22.3412,22.3596,22.3412,22.3596,217959.0
2022-11-10 15:30:00,24.32,24.33,24.3,24.3,448052.0,22.3596,22.3688,22.3412,22.3412,448052.0
2022-11-10 15:35:00,24.3,24.31,24.3,24.3,168790.0,22.3412,22.3504,22.3412,22.3412,168790.0
2022-11-10 15:40:00,24.3,24.32,24.3,24.31,550587.0,22.3412,22.3596,22.3412,22.3504,550587.0
2022-11-10 15:45:00,24.31,24.32,24.3,24.3,417199.0,22.3504,22.3596,22.3412,22.3412,417199.0
2022-11-10 15:50:00,24.3,24.35,24.3,24.35,2007101.0,22.3412,22.3872,22.3412,22.3872,2007101.0
2022-11-10 15:55:00,24.35,24.35,24.33,24.35,2362812.0,22.3872,22.3872,22.3688,22.3872,2362812.0
2022-11-11 09:30:00,25.31,25.43,25.26,25.28,2779970.0,23.2698,23.3801,23.2238,23.2422,2779970.0
2022-11-11 09:35:00,25.27,25.33,25.18,25.19,2185862.0,23.233,23.2882,23.1503,23.1594,2185862.0
2022-11-11 09:40:00,25.2,25.26,25.16,25.25,1059546.0,23.1686,23.2238,23.1319,23.2146,1059546.0
2022-11-11 09:45:00,25.26,25.37,25.24,25.37,1257011.0,23.2238,23.3249,23.2054,23.3249,1257011.0
2022-11-11 09:50:00,25.37,25.48,25.34,25.39,1353934.0,23.3249,23.4261,23.2974,23.3433,1353934.0
2022-11-11 09:55:00,25.39,25.46,25.37,25.4,532008.0,23.3433,23.4077,23.3249,23.3525,532008.0
2022-11-11 10:00:00,25.39,25.46,25.32,25.4,1335704.0,23.3433,23.4077,23.279,23.3525,1335704.0
2022-11-11 10:05:00,25.4,25.45,25.35,25.38,852784.0,23.3525,23.3985,23.3065,23.3341,852784.0
2022-11-11 10:10:00,25.38,25.43,25.36,25.41,2320292.0,23.3341,23.3801,23.3157,23.3617,2320292.0
2022-11-11 10:15:00,25.41,25.48,25.4,25.46,491067.0,23.3617,23.4261,23.3525,23.4077,491067.0
2022-11-11 10:20:00,25.46,25.54,25.45,25.52,627982.0,23.4077,23.4812,23.3985,23.4628,627982.0
2022-11-11 10:25:00,25.52,25.57,25.48,25.57,562259.0,23.4628,23.5088,23.4261,23.5088,562259.0
2022-11-11 10:30:00,25.57,25.58,25.51,25.54,1185934.0,23.5088,23.518,23.4537,23.4812,1185934.0
2022-11-11 10:35:00,25.54,25.56,25.48,25.55,1490039.0,23.4812,23.4996,23.4261,23.4904,1490039.0
2022-11-11 10:40:00,25.55,25.55,25.49,25.54,457815.0,23.4904,23.4904,23.4353,23.4812,457815.0
2022-11-11 10:45:00,25.54,25.59,25.51,25.59,744996.0,23.4812,23.5272,23.4537,23.5272,744996.0
2022-11-11 10:50:00,25.58,25.6,25.56,25.56,491132.0,23.518,23.5364,23.4996,23.4996,491132.0
2022-11-11 10:55:00,25.55,25.57,25.52,25.55,633625.0,23.4904,23.5088,23.4628,23.4904,633625.0
2022-11-11 11:00:00,25.55,25.6,25.55,25.59,497246.0,23.4904,23.5364,23.4904,23.5272,497246.0
2022-11-11 11:05:00,25.6,25.6,25.51,25.52,549976.0,23.5364,23.5364,23.4537,23.4628,549976.0
2022-11-11 11:10:00,25.53,25.55,25.51,25.52,387697.0,23.472,23.4904,23.4537,23.4628,387697.0
2022-11-11 11:15:00,25.52,25.57,25.5,25.56,604074.0,23.4628,23.5088,23.4445,23.4996,604074.0
2022-11-11 11:20:00,25.57,25.61,25.55,25.57,504320.0,23.5088,23.5456,23.4904,23.5088,504320.0
2022-11-11 11:25:00,25.57,25.57,25.46,25.46,672215.0,23.5088,23.5088,23.4077,23.4077,672215.0
2022-11-11 11:30:00,25.46,25.5,25.42,25.44,1271230.0,23.4077,23.4445,23.3709,23.3893,1271230.0
2022-11-11 11:35:00,25.44,25.45,25.37,25.37,518427.0,23.3893,23.3985,23.3249,23.3249,518427.0
2022-11-11 11:40:00,25.37,25.42,25.36,25.38,386194.0,23.3249,23.3709,23.3157,23.3341,386194.0
2022-11-11 11:45:00,25.38,25.39,25.32,25.36,1121352.0,23.3341,23.3433,23.279,23.3157,1121352.0
2022-11-11 11:50:00,25.36,25.42,25.35,25.41,490611.0,23.3157,23.3709,23.3065,23.3617,490611.0
2022-11-11 11:55:00,25.41,25.42,25.37,25.39,388284.0,23.3617,23.3709,23.3249,23.3433,388284.0
2022-11-11 12:00:00,25.39,25.41,25.36,25.4,497596.0,23.3433,23.3617,23.3157,23.3525,497596.0
2022-11-11 12:05:00,25.41,25.43,25.37,25.41,1037444.0,23.3617,23.3801,23.3249,23.3617,1037444.0
2022-11-11 12:10:00,25.41,25.46,25.4,25.46,511723.0,23.3617,23.4077,23.3525,23.4077,511723.0
2022-11-11 12:15:00,25.46,25.5,25.44,25.45,320444.0,23.4077,23.4445,23.3893,23.3985,320444.0
2022-11-11 12:20:00,25.45,25.47,25.42,25.46,221082.0,23.3985,23.4169,23.3709,23.4077,221082.0
2022-11-11 12:25:00,25.46,25.5,25.45,25.49,226804.0,23.4077,23.4445,23.3985,23.4353,226804.0
2022-11-11 12:30:00,25.49,25.5,25.44,25.47,779047.0,23.4353,23.4445,23.3893,23.4169,779047.0
2022-11-11 12:35:00,25.47,25.51,25.47,25.49,396491.0,23.4169,23.4537,23.4169,23.4353,396491.0
2022-11-11 12:40:00,25.48,25.49,25.45,25.49,377012.0,23.4261,23.4353,23.3985,23.4353,377012.0
2022-11-11 12:45:00,25.49,25.5,25.47,25.5,291093.0,23.4353,23.4445,23.4169,23.4445,291093.0
2022-11-11 12:50:00,25.5,25.52,25.48,25.5,513618.0,23.4445,23.4628,23.4261,23.4445,513618.0
2022-11-11 12:55:00,25.51,25.53,25.5,25.52,318319.0,23.4537,23.472,23.4445,23.4628,318319.0
2022-11-11 13:00:00,25.52,25.55,25.51,25.52,362437.0,23.4628,23.4904,23.4537,23.4628,362437.0
2022-11-11 13:05:00,25.52,25.53,25.5,25.52,246006.0,23.4628,23.472,23.4445,23.4628,246006.0
2022-11-11 13:10:00,25.52,25.53,25.51,25.52,251747.0,23.4628,23.472,23.4537,23.4628,251747.0
2022-11-11 13:15:00,25.52,25.55,25.51,25.54,282278.0,23.4628,23.4904,23.4537,23.4812,282278.0
2022-11-11 13:20:00,25.54,25.54,25.5,25.54,458578.0,23.4812,23.4812,23.4445,23.4812,458578.0
2022-11-11 13:25:00,25.54,25.55,25.5,25.55,453978.0,23.4812,23.4904,23.4445,23.4904,453978.0
2022-11-11 13:30:00,25.55,25.57,25.54,25.55,436411.0,23.4904,23.5088,23.4812,23.4904,436411.0
2022-11-11 13:35:00,25.55,25.56,25.5,25.51,434529.0,23.4904,23.4996,23.4445,23.4537,434529.0
2022-11-11 13:40:00,25.51,25.52,25.49,25.51,401960.0,23.4537,23.4628,23.4353,23.4537,401960.0
2022-11-11 13:45:00,25.51,25.51,25.48,25.5,278556.0,23.4537,23.4537,23.4261,23.4445,278556.0
2022-11-11 13:50:00,25.5,25.51,25.47,25.5,264239.0,23.4445,23.4537,23.4169,23.4445,264239.0
2022-11-11 13:55:00,25.5,25.51,25.46,25.47,422242.0,23.4445,23.4537,23.4077,23.4169,422242.0
2022-11-11 14:00:00,25.46,25.48,25.43,25.46,238285.0,23.4077,23.4261,23.3801,23.4077,238285.0
2022-11-11 14:05:00,25.46,25.47,25.41,25.41,272107.0,23.4077,23.4169,23.3617,23.3617,272107.0
2022-11-11 14:10:00,25.42,25.42,25.38,25.4,336046.0,23.3709,23.3709,23.3341,23.3525,336046.0
2022-11-11 14:15:00,25.39,25.4,25.36,25.37,248084.0,23.3433,23.3525,23.3157,23.3249,248084.0
2022-11-11 14:20:00,25.37,25.41,25.35,25.38,469548.0,23.3249,23.3617,23.3065,23.3341,469548.0
2022-11-11 14:25:00,25.38,25.42,25.37,25.42,210088.0,23.3341,23.3709,23.3249,23.3709,210088.0
2022-11-11 14:30:00,25.41,25.44,25.4,25.43,335703.0,23.3617,23.3893,23.3525,23.3801,335703.0
2022-11-11 14:35:00,25.42,25.46,25.41,25.46,160592.0,23.3709,23.4077,23.3617,23.4077,160592.0
2022-11-11 14:40:00,25.46,25.48,25.45,25.46,325012.0,23.4077,23.4261,23.3985,23.4077,325012.0
2022-11-11 14:45:00,25.46,25.47,25.45,25.46,165606.0,23.4077,23.4169,23.3985,23.4077,165606.0
2022-11-11 14:50:00,25.46,25.48,25.45,25.48,277234.0,23.4077,23.4261,23.3985,23.4261,277234.0
2022-11-11 14:55:00,25.48,25.48,25.45,25.46,403095.0,23.4261,23.4261,23.3985,23.4077,403095.0
2022-11-11 15:00:00,25.47,25.47,25.42,25.44,393193.0,23.4169,23.4169,23.3709,23.3893,393193.0
2022-11-11 15:05:00,25.43,25.44,25.38,25.39,599857.0,23.3801,23.3893,23.3341,23.3433,599857.0
2022-11-11 15:10:00,25.39,25.39,25.35,25.37,234893.0,23.3433,23.3433,23.3065,23.3249,234893.0
2022-11-11 15:15:00,25.37,25.38,25.35,25.38,235461.0,23.3249,23.3341,23.3065,23.3341,235461.0
2022-11-11 15:20:00,25.38,25.41,25.37,25.39,478474.0,23.3341,23.3617,23.3249,23.3433,478474.0
2022-11-11 15:25:00,25.39,25.42,25.38,25.41,571301.0,23.3433,23.3709,23.3341,23.3617,571301.0
2022-11-11 15:30:00,25.41,25.46,25.4,25.45,541942.0,23.3617,23.4077,23.3525,23.3985,541942.0
2022-11-11 15:35:00,25.45,25.45,25.42,25.45,175287.0,23.3985,23.3985,23.3709,23.3985,175287.0
2022-11-11 15:40:00,25.45,25.46,25.43,25.44,1127010.0,23.3985,23.4077,23.3801,23.3893,1127010.0
2022-11-11 15:45:00,25.44,25.44,25.42,25.43,1026090.0,23.3893,23.3893,23.3709,23.3801,1026090.0
2022-11-11 15:50:00,25.43,25.44,25.42,25.44,1391406.0,23.3801,23.3893,23.3709,23.3893,1391406.0
2022-11-11 15:55:00,25.43,25.48,25.42,25.45,4764443.0,23.3801,23.4261,23.3709,23.3985,4764443.0
2022-11-14 09:30:00,25.7,25.83,25.58,25.59,2700458.0,23.6283,23.7479,23.518,23.5272,2700458.0
2022-11-14 09:35:00,25.59,25.62,25.53,25.58,1679604.0,23.5272,23.5548,23.472,23.518,1679604.0
2022-11-14 09:40:00,25.58,25.6,25.51,25.54,632056.0,23.518,23.5364,23.4537,23.4812,632056.0
2022-11-14 09:45:00,25.54,25.55,25.46,25.5,596997.0,23.4812,23.4904,23.4077,23.4445,596997.0
2022-11-14 09:50:00,25.5,25.52,25.45,25.48,485862.0,23.4445,23.4628,23.3985,23.4261,485862.0
2022-11-14 09:55:00,25.48,25.6,25.47,25.59,682736.0,23.4261,23.5364,23.4169,23.5272,682736.0
2022-11-14 10:00:00,25.59,25.68,25.59,25.64,1083334.0,23.5272,23.6099,23.5272,23.5732,1083334.0
2022-11-14 10:05:00,25.64,25.67,25.6,25.66,515017.0,23.5732,23.6008,23.5364,23.5916,515017.0
2022-11-14 10:10:00,25.66,25.69,25.63,25.68,823771.0,23.5916,23.6191,23.564,23.6099,823771.0
2022-11-14 10:15:00,25.68,25.74,25.67,25.7,816544.0,23.6099,23.6651,23.6008,23.6283,816544.0
2022-11-14 10:20:00,25.7,25.76,25.69,25.73,325604.0,23.6283,23.6835,23.6191,23.6559,325604.0
2022-11-14 10:25:00,25.73,25.73,25.69,25.7,476510.0,23.6559,23.6559,23.6191,23.6283,476510.0
2022-11-14 10:30:00,25.69,25.72,25.65,25.7,183978.0,23.6191,23.6467,23.5824,23.6283,183978.0
2022-11-14 10:35:00,25.69,25.7,25.64,25.68,751244.0,23.6191,23.6283,23.5732,23.6099,751244.0
2022-11-14 10:40:00,25.68,25.72,25.67,25.68,340932.0,23.6099,23.6467,23.6008,23.6099,340932.0
2022-11-14 10:45:00,25.67,25.68,25.64,25.64,966726.0,23.6008,23.6099,23.5732,23.5732,966726.0
2022-11-14 10:50:00,25.64,25.65,25.61,25.64,568842.0,23.5732,23.5824,23.5456,23.5732,568842.0
2022-11-14 10:55:00,25.64,25.68,25.63,25.67,317026.0,23.5732,23.6099,23.564,23.6008,317026.0
2022-11-14 11:00:00,25.67,25.7,25.67,25.69,124961.0,23.6008,23.6283,23.6008,23.6191,124961.0
2022-11-14 11:05:00,25.7,25.73,25.69,25.72,122210.0,23.6283,23.6559,23.6191,23.6467,122210.0
2022-11-14 11:10:00,25.71,25.72,25.64,25.67,267947.0,23.6375,23.6467,23.5732,23.6008,267947.0
2022-11-14 11:15:00,25.67,25.67,25.59,25.61,757324.0,23.6008,23.6008,23.5272,23.5456,757324.0
2022-11-14 11:20:00,25.62,25.68,25.61,25.67,237713.0,23.5548,23.6099,23.5456,23.6008,237713.0
2022-11-14 11:25:00,25.67,25.71,25.67,25.7,326137.0,23.6008,23.6375,23.6008,23.6283,326137.0
2022-11-14 11:30:00,25.7,25.79,25.69,25.79,260088.0,23.6283,23.7111,23.6191,23.7111,260088.0
2022-11-14 11:35:00,25.8,25.81,25.76,25.77,330370.0,23.7203,23.7295,23.6835,23.6927,330370.0
2022-11-14 11:40:00,25.77,25.78,25.69,25.7,118113.0,23.6927,23.7019,23.6191,23.6283,118113.0
2022-11-14 11:45:00,25.71,25.74,25.7,25.72,170651.0,23.6375,23.6651,23.6283,23.6467,170651.0
2022-11-14 11:50:00,25.71,25.72,25.68,25.68,78095.0,23.6375,23.6467,23.6099,23.6099,78095.0
2022-11-14 11:55:00,25.69,25.7,25.66,25.66,214840.0,23.6191,23.6283,23.5916,23.5916,214840.0
2022-11-14 12:00:00,25.67,25.71,25.66,25.7,341424.0,23.6008,23.6375,23.5916,23.6283,341424.0
2022-11-14 12:05:00,25.7,25.72,25.68,25.7,40342.0,23.6283,23.6467,23.6099,23.6283,40342.0
2022-11-14 12:10:00,25.69,25.69,25.64,25.66,275943.0,23.6191,23.6191,23.5732,23.5916,275943.0
2022-11-14 12:15:00,25.66,25.67,25.65,25.66,96204.0,23.5916,23.6008,23.5824,23.5916,96204.0
2022-11-14 12:20:00,25.65,25.65,25.6,25.64,87184.0,23.5824,23.5824,23.5364,23.5732,87184.0
2022-11-14 12:25:00,25.65,25.67,25.64,25.67,83011.0,23.5824,23.6008,23.5732,23.6008,83011.0
2022-11-14 12:30:00,25.66,25.67,25.65,25.67,161372.0,23.5916,23.6008,23.5824,23.6008,161372.0
2022-11-14 12:35:00,25.67,25.68,25.66,25.68,36526.0,23.6008,23.6099,23.5916,23.6099,36526.0
2022-11-14 12:40:00,25.68,25.68,25.65,25.66,82613.0,23.6099,23.6099,23.5824,23.5916,82613.0
2022-11-14 12:45:00,25.66,25.69,25.65,25.69,236619.0,23.5916,23.6191,23.5824,23.6191,236619.0
2022-11-14 12:50:00,25.69,25.69,25.67,25.69,160402.0,23.6191,23.6191,23.6008,23.6191,160402.0
2022-11-14 12:55:00,25.69,25.69,25.67,25.68,134303.0,23.6191,23.6191,23.6008,23.6099,134303.0
2022-11-14 13:00:00,25.68,25.7,25.67,25.69,43520.0,23.6099,23.6283,23.6008,23.6191,43520.0
2022-11-14 13:05:00,25.69,25.7,25.66,25.67,83915.0,23.6191,23.6283,23.5916,23.6008,83915.0
2022-11-14 13:10:00,25.67,25.69,25.66,25.69,130497.0,23.6008,23.6191,23.5916,23.6191,130497.0
2022-11-14 13:15:00,25.69,25.7,25.67,25.7,70773.0,23.6191,23.6283,23.6008,23.6283,70773.0
2022-11-14 13:20:00,25.69,25.71,25.69,25.7,42059.0,23.6191,23.6375,23.6191,23.6283,42059.0
2022-11-14 13:25:00,25.7,25.73,25.7,25.73,107505.0,23.6283,23.6559,23.6283,23.6559,107505.0
2022-11-14 13:30:00,25.73,25.75,25.72,25.75,168226.0,23.6559,23.6743,23.6467,23.6743,168226.0
2022-11-14 13:35:00,25.75,25.76,25.73,25.74,174269.0,23.6743,23.6835,23.6559,23.6651,174269.0
2022-11-14 13:40:00,25.75,25.75,25.74,25.75,154027.0,23.6743,23.6743,23.6651,23.6743,154027.0
2022-11-14 13:45:00,25.75,25.76,25.74,25.76,207261.0,23.6743,23.6835,23.6651,23.6835,207261.0
2022-11-14 13:50:00,25.76,25.77,25.75,25.76,61279.0,23.6835,23.6927,23.6743,23.6835,61279.0
2022-11-14 13:55:00,25.76,25.77,25.75,25.76,119394.0,23.6835,23.6927,23.6743,23.6835,119394.0
2022-11-14 14:00:00,25.76,25.79,25.75,25.77,192217.0,23.6835,23.7111,23.6743,23.6927,192217.0
2022-11-14 14:05:00,25.77,25.77,25.75,25.76,70218.0,23.6927,23.6927,23.6743,23.6835,70218.0
2022-11-14 14:10:00,25.76,25.76,25.73,25.75,208385.0,23.6835,23.6835,23.6559,23.6743,208385.0
2022-11-14 14:15:00,25.75,25.76,25.72,25.75,141815.0,23.6743,23.6835,23.6467,23.6743,141815.0
2022-11-14 14:20:00,25.75,25.77,25.74,25.77,82033.0,23.6743,23.6927,23.6651,23.6927,82033.0
2022-11-14 14:25:00,25.76,25.77,25.75,25.77,61187.0,23.6835,23.6927,23.6743,23.6927,61187.0
2022-11-14 14:30:00,25.77,25.78,25.75,25.76,77848.0,23.6927,23.7019,23.6743,23.6835,77848.0
2022-11-14 14:35:00,25.76,25.78,25.75,25.76,165238.0,23.6835,23.7019,23.6743,23.6835,165238.0
2022-11-14 14:40:00,25.76,25.77,25.73,25.74,66632.0,23.6835,23.6927,23.6559,23.6651,66632.0
2022-11-14 14:45:00,25.74,25.75,25.7,25.71,433408.0,23.6651,23.6743,23.6283,23.6375,433408.0
2022-11-14 14:50:00,25.71,25.73,25.71,25.73,101871.0,23.6375,23.6559,23.6375,23.6559,101871.0
2022-11-14 14:55:00,25.73,25.74,25.72,25.74,103471.0,23.6559,23.6651,23.6467,23.6651,103471.0
2022-11-14 15:00:00,25.74,25.76,25.72,25.73,257485.0,23.6651,23.6835,23.6467,23.6559,257485.0
2022-11-14 15:05:00,25.73,25.73,25.7,25.7,245982.0,23.6559,23.6559,23.6283,23.6283,245982.0
2022-11-14 15:10:00,25.7,25.71,25.65,25.67,197285.0,23.6283,23.6375,23.5824,23.6008,197285.0
2022-11-14 15:15:00,25.67,25.68,25.65,25.68,653903.0,23.6008,23.6099,23.5824,23.6099,653903.0
2022-11-14 15:20:00,25.68,25.71,25.67,25.69,210541.0,23.6099,23.6375,23.6008,23.6191,210541.0
2022-11-14 15:25:00,25.69,25.71,25.68,25.68,126022.0,23.6191,23.6375,23.6099,23.6099,126022.0
2022-11-14 15:30:00,25.68,25.69,25.65,25.66,467189.0,23.6099,23.6191,23.5824,23.5916,467189.0
2022-11-14 15:35:00,25.66,25.69,25.64,25.69,816272.0,23.5916,23.6191,23.5732,23.6191,816272.0
2022-11-14 15:40:00,25.68,25.69,25.64,25.64,283373.0,23.6099,23.6191,23.5732,23.5732,283373.0
2022-11-14 15:45:00,25.64,25.65,25.62,25.63,819562.0,23.5732,23.5824,23.5548,23.564,819562.0
2022-11-14 15:50:00,25.63,25.64,25.58,25.58,997343.0,23.564,23.5732,23.518,23.518,997343.0
2022-11-14 15:55:00,25.59,25.6,25.55,25.58,2588402.0,23.5272,23.5364,23.4904,23.518,2588402.0
2022-11-15 09:30:00,26.93,27.06,26.91,26.94,2736575.0,24.7592,24.8787,24.7408,24.7684,2736575.0
2022-11-15 09:35:00,26.94,27.0,26.92,26.94,2270574.0,24.7684,24.8235,24.75,24.7684,2270574.0
2022-11-15 09:40:00,26.94,27.03,26.89,26.89,1608707.0,24.7684,24.8511,24.7224,24.7224,1608707.0
2022-11-15 09:45:00,26.88,26.91,26.72,26.77,1267525.0,24.7132,24.7408,24.5661,24.6121,1267525.0
2022-11-15 09:50:00,26.77,26.88,26.75,26.79,1084877.0,24.6121,24.7132,24.5937,24.6305,1084877.0
2022-11-15 09:55:00,26.8,26.86,26.79,26.85,807205.0,24.6397,24.6948,24.6305,24.6856,807205.0
2022-11-15 10:00:00,26.85,26.91,26.85,26.9,501621.0,24.6856,24.7408,24.6856,24.7316,501621.0
2022-11-15 10:05:00,26.9,26.92,26.74,26.77,686131.0,24.7316,24.75,24.5845,24.6121,686131.0
2022-11-15 10:10:00,26.77,26.82,26.74,26.75,657339.0,24.6121,24.6581,24.5845,24.5937,657339.0
2022-11-15 10:15:00,26.75,26.77,26.7,26.72,432370.0,24.5937,24.6121,24.5477,24.5661,432370.0
2022-11-15 10:20:00,26.71,26.82,26.7,26.82,441594.0,24.5569,24.6581,24.5477,24.6581,441594.0
2022-11-15 10:25:00,26.82,26.93,26.82,26.93,396621.0,24.6581,24.7592,24.6581,24.7592,396621.0
2022-11-15 10:30:00,26.93,27.02,26.91,27.02,559189.0,24.7592,24.8419,24.7408,24.8419,559189.0
2022-11-15 10:35:00,27.01,27.02,26.93,26.95,755312.0,24.8327,24.8419,24.7592,24.7776,755312.0
2022-11-15 10:40:00,26.95,27.01,26.94,26.99,404798.0,24.7776,24.8327,24.7684,24.8143,404798.0
2022-11-15 10:45:00,26.99,27.0,26.89,26.92,492796.0,24.8143,24.8235,24.7224,24.75,492796.0
2022-11-15 10:50:00,26.91,26.98,26.88,26.98,589672.0,24.7408,24.8052,24.7132,24.8052,589672.0
2022-11-15 10:55:00,26.97,27.02,26.95,26.98,447382.0,24.796,24.8419,24.7776,24.8052,447382.0
2022-11-15 11:00:00,26.97,27.0,26.92,26.99,616216.0,24.796,24.8235,24.75,24.8143,616216.0
2022-11-15 11:05:00,26.99,27.01,26.95,27.0,293321.0,24.8143,24.8327,24.7776,24.8235,293321.0
2022-11-15 11:10:00,26.99,27.06,26.98,27.06,1419646.0,24.8143,24.8787,24.8052,24.8787,1419646.0
2022-11-15 11:15:00,27.06,27.07,27.0,27.02,714242.0,24.8787,24.8879,24.8235,24.8419,714242.0
2022-11-15 11:20:00,27.03,27.08,27.02,27.05,654430.0,24.8511,24.8971,24.8419,24.8695,654430.0
2022-11-15 11:25:00,27.05,27.08,27.02,27.05,728727.0,24.8695,24.8971,24.8419,24.8695,728727.0
2022-11-15 11:30:00,27.05,27.11,27.04,27.11,1140306.0,24.8695,24.9247,24.8603,24.9247,1140306.0
2022-11-15 11:35:00,27.11,27.11,27.09,27.1,664389.0,24.9247,24.9247,24.9063,24.9155,664389.0
2022-11-15 11:40:00,27.1,27.13,27.09,27.11,574790.0,24.9155,24.9431,24.9063,24.9247,574790.0
2022-11-15 11:45:00,27.11,27.13,27.09,27.1,473257.0,24.9247,24.9431,24.9063,24.9155,473257.0
2022-11-15 11:50:00,27.1,27.11,27.08,27.1,545209.0,24.9155,24.9247,24.8971,24.9155,545209.0
2022-11-15 11:55:00,27.1,27.1,27.07,27.1,139652.0,24.9155,24.9155,24.8879,24.9155,139652.0
2022-11-15 12:00:00,27.1,27.1,27.01,27.03,345609.0,24.9155,24.9155,24.8327,24.8511,345609.0
2022-11-15 12:05:00,27.04,27.07,27.01,27.07,582680.0,24.8603,24.8879,24.8327,24.8879,582680.0
2022-11-15 12:10:00,27.07,27.11,27.06,27.1,239586.0,24.8879,24.9247,24.8787,24.9155,239586.0
2022-11-15 12:15:00,27.1,27.11,27.06,27.11,215170.0,24.9155,24.9247,24.8787,24.9247,215170.0
2022-11-15 12:20:00,27.1,27.12,27.07,27.09,426677.0,24.9155,24.9339,24.8879,24.9063,426677.0
2022-11-15 12:25:00,27.09,27.1,27.06,27.09,163512.0,24.9063,24.9155,24.8787,24.9063,163512.0
2022-11-15 12:30:00,27.09,27.11,27.07,27.1,458132.0,24.9063,24.9247,24.8879,24.9155,458132.0
2022-11-15 12:35:00,27.09,27.1,27.07,27.1,180250.0,24.9063,24.9155,24.8879,24.9155,180250.0
2022-11-15 12:40:00,27.09,27.11,27.06,27.08,348104.0,24.9063,24.9247,24.8787,24.8971,348104.0
2022-11-15 12:45:00,27.08,27.09,27.04,27.07,704451.0,24.8971,24.9063,24.8603,24.8879,704451.0
2022-11-15 12:50:00,27.07,27.08,27.04,27.05,703973.0,24.8879,24.8971,24.8603,24.8695,703973.0
2022-11-15 12:55:00,27.05,27.06,27.02,27.05,215253.0,24.8695,24.8787,24.8419,24.8695,215253.0
2022-11-15 13:00:00,27.05,27.08,27.04,27.07,338934.0,24.8695,24.8971,24.8603,24.8879,338934.0
2022-11-15 13:05:00,27.07,27.08,27.05,27.06,179367.0,24.8879,24.8971,24.8695,24.8787,179367.0
2022-11-15 13:10:00,27.06,27.06,27.03,27.04,184785.0,24.8787,24.8787,24.8511,24.8603,184785.0
2022-11-15 13:15:00,27.04,27.04,26.97,26.97,351881.0,24.8603,24.8603,24.796,24.796,351881.0
2022-11-15 13:20:00,26.98,26.98,26.89,26.92,822758.0,24.8052,24.8052,24.7224,24.75,822758.0
2022-11-15 13:25:00,26.92,26.94,26.84,26.86,556053.0,24.75,24.7684,24.6764,24.6948,556053.0
2022-11-15 13:30:00,26.86,26.89,26.76,26.77,1958173.0,24.6948,24.7224,24.6029,24.6121,1958173.0
2022-11-15 13:35:00,26.78,26.8,26.7,26.72,1116563.0,24.6213,24.6397,24.5477,24.5661,1116563.0
2022-11-15 13:40:00,26.73,26.8,26.69,26.78,618498.0,24.5753,24.6397,24.5385,24.6213,618498.0
2022-11-15 13:45:00,26.78,26.81,26.74,26.74,534285.0,24.6213,24.6489,24.5845,24.5845,534285.0
2022-11-15 13:50:00,26.75,26.79,26.74,26.79,162533.0,24.5937,24.6305,24.5845,24.6305,162533.0
2022-11-15 13:55:00,26.79,26.8,26.76,26.77,426078.0,24.6305,24.6397,24.6029,24.6121,426078.0
2022-11-15 14:00:00,26.76,26.79,26.6,26.61,568324.0,24.6029,24.6305,24.4558,24.465,568324.0
2022-11-15 14:05:00,26.6,26.69,26.6,26.68,755878.0,24.4558,24.5385,24.4558,24.5293,755878.0
2022-11-15 14:10:00,26.68,26.8,26.67,26.75,477499.0,24.5293,24.6397,24.5201,24.5937,477499.0
2022-11-15 14:15:00,26.75,26.78,26.71,26.75,972198.0,24.5937,24.6213,24.5569,24.5937,972198.0
2022-11-15 14:20:00,26.75,26.89,26.74,26.87,2052476.0,24.5937,24.7224,24.5845,24.704,2052476.0
2022-11-15 14:25:00,26.87,26.89,26.83,26.87,222386.0,24.704,24.7224,24.6672,24.704,222386.0
2022-11-15 14:30:00,26.87,26.89,26.84,26.84,394539.0,24.704,24.7224,24.6764,24.6764,394539.0
2022-11-15 14:35:00,26.85,26.91,26.83,26.87,372014.0,24.6856,24.7408,24.6672,24.704,372014.0
2022-11-15 14:40:00,26.87,26.91,26.83,26.83,293114.0,24.704,24.7408,24.6672,24.6672,293114.0
2022-11-15 14:45:00,26.83,26.84,26.79,26.81,363319.0,24.6672,24.6764,24.6305,24.6489,363319.0
2022-11-15 14:50:00,26.81,26.84,26.78,26.8,280654.0,24.6489,24.6764,24.6213,24.6397,280654.0
2022-11-15 14:55:00,26.8,26.92,26.79,26.9,403412.0,24.6397,24.75,24.6305,24.7316,403412.0
2022-11-15 15:00:00,26.9,26.94,26.9,26.92,361089.0,24.7316,24.7684,24.7316,24.75,361089.0
2022-11-15 15:05:00,26.92,26.93,26.87,26.9,287270.0,24.75,24.7592,24.704,24.7316,287270.0
2022-11-15 15:10:00,26.9,26.92,26.87,26.89,182623.0,24.7316,24.75,24.704,24.7224,182623.0
2022-11-15 15:15:00,26.9,26.95,26.9,26.94,154049.0,24.7316,24.7776,24.7316,24.7684,154049.0
2022-11-15 15:20:00,26.94,26.97,26.92,26.95,284281.0,24.7684,24.796,24.75,24.7776,284281.0
2022-11-15 15:25:00,26.95,26.95,26.9,26.92,211700.0,24.7776,24.7776,24.7316,24.75,211700.0
2022-11-15 15:30:00,26.92,26.93,26.88,26.89,384870.0,24.75,24.7592,24.7132,24.7224,384870.0
2022-11-15 15:35:00,26.89,26.93,26.89,26.92,487053.0,24.7224,24.7592,24.7224,24.75,487053.0
2022-11-15 15:40:00,26.93,26.94,26.91,26.92,604847.0,24.7592,24.7684,24.7408,24.75,604847.0
2022-11-15 15:45:00,26.92,26.92,26.87,26.9,772832.0,24.75,24.75,24.704,24.7316,772832.0
2022-11-15 15:50:00,26.89,26.9,26.86,26.87,1183190.0,24.7224,24.7316,24.6948,24.704,1183190.0
2022-11-15 15:55:00,26.87,26.91,26.86,26.9,3628346.0,24.704,24.7408,24.6948,24.7316,3628346.0
2022-11-16 09:30:00,26.65,26.7,26.58,26.61,1005589.0,24.5018,24.5477,24.4374,24.465,1005589.0
2022-11-16 09:35:00,26.61,26.62,26.54,26.61,922794.0,24.465,24.4742,24.4006,24.465,922794.0
2022-11-16 09:40:00,26.61,26.62,26.46,26.49,950897.0,24.465,24.4742,24.3271,24.3547,950897.0
2022-11-16 09:45:00,26.5,26.57,26.47,26.47,523583.0,24.3638,24.4282,24.3363,24.3363,523583.0
2022-11-16 09:50:00,26.47,26.49,26.44,26.49,1246711.0,24.3363,24.3547,24.3087,24.3547,1246711.0
2022-11-16 09:55:00,26.49,26.55,26.47,26.49,438120.0,24.3547,24.4098,24.3363,24.3547,438120.0
2022-11-16 10:00:00,26.49,26.53,26.47,26.48,537520.0,24.3547,24.3914,24.3363,24.3455,537520.0
2022-11-16 10:05:00,26.48,26.51,26.46,26.46,471670.0,24.3455,24.373,24.3271,24.3271,471670.0
2022-11-16 10:10:00,26.46,26.53,26.45,26.47,544120.0,24.3271,24.3914,24.3179,24.3363,544120.0
2022-11-16 10:15:00,26.48,26.48,26.42,26.43,300488.0,24.3455,24.3455,24.2903,24.2995,300488.0
2022-11-16 10:20:00,26.44,26.47,26.42,26.43,148017.0,24.3087,24.3363,24.2903,24.2995,148017.0
2022-11-16 10:25:00,26.43,26.45,26.38,26.4,167738.0,24.2995,24.3179,24.2535,24.2719,167738.0
2022-11-16 10:30:00,26.4,26.45,26.39,26.44,180191.0,24.2719,24.3179,24.2627,24.3087,180191.0
2022-11-16 10:35:00,26.43,26.44,26.35,26.36,384110.0,24.2995,24.3087,24.2259,24.2351,384110.0
2022-11-16 10:40:00,26.36,26.36,26.31,26.33,247336.0,24.2351,24.2351,24.1892,24.2076,247336.0
2022-11-16 10:45:00,26.33,26.38,26.3,26.36,418107.0,24.2076,24.2535,24.18,24.2351,418107.0
2022-11-16 10:50:00,26.36,26.36,26.31,26.32,343192.0,24.2351,24.2351,24.1892,24.1984,343192.0
2022-11-16 10:55:00,26.32,26.34,26.3,26.34,127770.0,24.1984,24.2167,24.18,24.2167,127770.0
2022-11-16 11:00:00,26.34,26.38,26.33,26.35,555549.0,24.2167,24.2535,24.2076,24.2259,555549.0
2022-11-16 11:05:00,26.34,26.36,26.33,26.35,316109.0,24.2167,24.2351,24.2076,24.2259,316109.0
2022-11-16 11:10:00,26.34,26.35,26.31,26.35,258151.0,24.2167,24.2259,24.1892,24.2259,258151.0
2022-11-16 11:15:00,26.35,26.36,26.31,26.34,361455.0,24.2259,24.2351,24.1892,24.2167,361455.0
2022-11-16 11:20:00,26.34,26.39,26.34,26.38,105555.0,24.2167,24.2627,24.2167,24.2535,105555.0
2022-11-16 11:25:00,26.38,26.39,26.35,26.36,196658.0,24.2535,24.2627,24.2259,24.2351,196658.0
2022-11-16 11:30:00,26.36,26.37,26.34,26.35,356128.0,24.2351,24.2443,24.2167,24.2259,356128.0
2022-11-16 11:35:00,26.35,26.35,26.33,26.35,168679.0,24.2259,24.2259,24.2076,24.2259,168679.0
2022-11-16 11:40:00,26.34,26.37,26.33,26.35,224280.0,24.2167,24.2443,24.2076,24.2259,224280.0
2022-11-16 11:45:00,26.35,26.38,26.35,26.36,93679.0,24.2259,24.2535,24.2259,24.2351,93679.0
2022-11-16 11:50:00,26.36,26.36,26.33,26.34,168822.0,24.2351,24.2351,24.2076,24.2167,168822.0
2022-11-16 11:55:00,26.34,26.35,26.3,26.3,84937.0,24.2167,24.2259,24.18,24.18,84937.0
2022-11-16 12:00:00,26.3,26.32,26.29,26.3,130692.0,24.18,24.1984,24.1708,24.18,130692.0
2022-11-16 12:05:00,26.29,26.31,26.27,26.3,535436.0,24.1708,24.1892,24.1524,24.18,535436.0
2022-11-16 12:10:00,26.3,26.3,26.28,26.29,154793.0,24.18,24.18,24.1616,24.1708,154793.0
2022-11-16 12:15:00,26.29,26.3,26.23,26.24,94742.0,24.1708,24.18,24.1156,24.1248,94742.0
2022-11-16 12:20:00,26.24,26.28,26.22,26.28,430406.0,24.1248,24.1616,24.1064,24.1616,430406.0
2022-11-16 12:25:00,26.28,26.31,26.28,26.31,440582.0,24.1616,24.1892,24.1616,24.1892,440582.0
2022-11-16 12:30:00,26.32,26.34,26.31,26.34,147833.0,24.1984,24.2167,24.1892,24.2167,147833.0
2022-11-16 12:35:00,26.35,26.38,26.33,26.35,240924.0,24.2259,24.2535,24.2076,24.2259,240924.0
2022-11-16 12:40:00,26.36,26.39,26.34,26.39,120586.0,24.2351,24.2627,24.2167,24.2627,120586.0
2022-11-16 12:45:00,26.38,26.42,26.38,26.4,196413.0,24.2535,24.2903,24.2535,24.2719,196413.0
2022-11-16 12:50:00,26.41,26.42,26.38,26.4,554346.0,24.2811,24.2903,24.2535,24.2719,554346.0
2022-11-16 12:55:00,26.39,26.42,26.39,26.4,324325.0,24.2627,24.2903,24.2627,24.2719,324325.0
2022-11-16 13:00:00,26.39,26.4,26.37,26.4,320805.0,24.2627,24.2719,24.2443,24.2719,320805.0
2022-11-16 13:05:00,26.39,26.41,26.38,26.4,73006.0,24.2627,24.2811,24.2535,24.2719,73006.0
2022-11-16 13:10:00,26.41,26.42,26.38,26.39,356959.0,24.2811,24.2903,24.2535,24.2627,356959.0
2022-11-16 13:15:00,26.39,26.4,26.37,26.37,77036.0,24.2627,24.2719,24.2443,24.2443,77036.0
2022-11-16 13:20:00,26.38,26.4,26.37,26.38,141119.0,24.2535,24.2719,24.2443,24.2535,141119.0
2022-11-16 13:25:00,26.38,26.41,26.37,26.39,168038.0,24.2535,24.2811,24.2443,24.2627,168038.0
2022-11-16 13:30:00,26.39,26.4,26.34,26.35,137683.0,24.2627,24.2719,24.2167,24.2259,137683.0
2022-11-16 13:35:00,26.35,26.36,26.33,26.36,95904.0,24.2259,24.2351,24.2076,24.2351,95904.0
2022-11-16 13:40:00,26.36,26.38,26.35,26.38,126086.0,24.2351,24.2535,24.2259,24.2535,126086.0
2022-11-16 13:45:00,26.38,26.38,26.36,26.38,107991.0,24.2535,24.2535,24.2351,24.2535,107991.0
2022-11-16 13:50:00,26.37,26.38,26.35,26.36,59021.0,24.2443,24.2535,24.2259,24.2351,59021.0
2022-11-16 13:55:00,26.36,26.37,26.33,26.34,123158.0,24.2351,24.2443,24.2076,24.2167,123158.0
2022-11-16 14:00:00,26.35,26.37,26.34,26.37,192501.0,24.2259,24.2443,24.2167,24.2443,192501.0
2022-11-16 14:05:00,26.37,26.38,26.34,26.36,286677.0,24.2443,24.2535,24.2167,24.2351,286677.0
2022-11-16 14:10:00,26.35,26.36,26.33,26.34,51747.0,24.2259,24.2351,24.2076,24.2167,51747.0
2022-11-16 14:15:00,26.34,26.34,26.31,26.32,159881.0,24.2167,24.2167,24.1892,24.1984,159881.0
2022-11-16 14:20:00,26.32,26.33,26.31,26.32,42646.0,24.1984,24.2076,24.1892,24.1984,42646.0
2022-11-16 14:25:00,26.33,26.34,26.32,26.33,44713.0,24.2076,24.2167,24.1984,24.2076,44713.0
2022-11-16 14:30:00,26.33,26.33,26.3,26.32,190377.0,24.2076,24.2076,24.18,24.1984,190377.0
2022-11-16 14:35:00,26.32,26.37,26.32,26.37,145468.0,24.1984,24.2443,24.1984,24.2443,145468.0
2022-11-16 14:40:00,26.36,26.37,26.34,26.34,177239.0,24.2351,24.2443,24.2167,24.2167,177239.0
2022-11-16 14:45:00,26.34,26.35,26.32,26.34,111607.0,24.2167,24.2259,24.1984,24.2167,111607.0
2022-11-16 14:50:00,26.34,26.35,26.32,26.34,121522.0,24.2167,24.2259,24.1984,24.2167,121522.0
2022-11-16 14:55:00,26.34,26.36,26.33,26.35,63656.0,24.2167,24.2351,24.2076,24.2259,63656.0
2022-11-16 15:00:00,26.36,26.36,26.34,26.36,60374.0,24.2351,24.2351,24.2167,24.2351,60374.0
2022-11-16 15:05:00,26.35,26.36,26.32,26.33,114275.0,24.2259,24.2351,24.1984,24.2076,114275.0
2022-11-16 15:10:00,26.33,26.34,26.32,26.34,62869.0,24.2076,24.2167,24.1984,24.2167,62869.0
2022-11-16 15:15:00,26.34,26.35,26.31,26.33,366852.0,24.2167,24.2259,24.1892,24.2076,366852.0
2022-11-16 15:20:00,26.33,26.34,26.32,26.33,115250.0,24.2076,24.2167,24.1984,24.2076,115250.0
2022-11-16 15:25:00,26.33,26.36,26.32,26.35,313089.0,24.2076,24.2351,24.1984,24.2259,313089.0
2022-11-16 15:30:00,26.35,26.35,26.32,26.33,195065.0,24.2259,24.2259,24.1984,24.2076,195065.0
2022-11-16 15:35:00,26.33,26.36,26.32,26.36,448716.0,24.2076,24.2351,24.1984,24.2351,448716.0
2022-11-16 15:40:00,26.35,26.36,26.34,26.36,543631.0,24.2259,24.2351,24.2167,24.2351,543631.0
2022-11-16 15:45:00,26.36,26.36,26.35,26.36,376200.0,24.2351,24.2351,24.2259,24.2351,376200.0
2022-11-16 15:50:00,26.36,26.38,26.35,26.37,1191008.0,24.2351,24.2535,24.2259,24.2443,1191008.0
2022-11-16 15:55:00,26.36,26.37,26.3,26.31,2300633.0,24.2351,24.2443,24.18,24.1892,2300633.0
2022-11-17 09:30:00,25.74,26.01,25.72,26.01,1816681.0,23.6651,23.9133,23.6467,23.9133,1816681.0
2022-11-17 09:35:00,26.01,26.1,25.97,26.08,1969685.0,23.9133,23.9961,23.8766,23.9777,1969685.0
2022-11-17 09:40:00,26.07,26.21,26.06,26.21,1225400.0,23.9685,24.0972,23.9593,24.0972,1225400.0
2022-11-17 09:45:00,26.2,26.28,26.14,26.28,781115.0,24.088,24.1616,24.0329,24.1616,781115.0
2022-11-17 09:50:00,26.27,26.36,26.2,26.21,1399770.0,24.1524,24.2351,24.088,24.0972,1399770.0
2022-11-17 09:55:00,26.22,26.24,26.13,26.15,729350.0,24.1064,24.1248,24.0237,24.0421,729350.0
2022-11-17 10:00:00,26.16,26.29,26.14,26.29,1112431.0,24.0513,24.1708,24.0329,24.1708,1112431.0
2022-11-17 10:05:00,26.29,26.4,26.26,26.39,732508.0,24.1708,24.2719,24.1432,24.2627,732508.0
2022-11-17 10:10:00,26.39,26.42,26.31,26.4,580578.0,24.2627,24.2903,24.1892,24.2719,580578.0
2022-11-17 10:15:00,26.4,26.55,26.39,26.55,827377.0,24.2719,24.4098,24.2627,24.4098,827377.0
2022-11-17 10:20:00,26.55,26.56,26.48,26.51,985919.0,24.4098,24.419,24.3455,24.373,985919.0
2022-11-17 10:25:00,26.51,26.64,26.49,26.61,391866.0,24.373,24.4926,24.3547,24.465,391866.0
2022-11-17 10:30:00,26.61,26.66,26.58,26.6,914641.0,24.465,24.511,24.4374,24.4558,914641.0
2022-11-17 10:35:00,26.6,26.75,26.6,26.71,1543312.0,24.4558,24.5937,24.4558,24.5569,1543312.0
2022-11-17 10:40:00,26.71,26.81,26.71,26.74,1141496.0,24.5569,24.6489,24.5569,24.5845,1141496.0
2022-11-17 10:45:00,26.73,26.73,26.62,26.64,612001.0,24.5753,24.5753,24.4742,24.4926,612001.0
2022-11-17 10:50:00,26.64,26.75,26.63,26.74,288338.0,24.4926,24.5937,24.4834,24.5845,288338.0
2022-11-17 10:55:00,26.73,26.74,26.62,26.63,387457.0,24.5753,24.5845,24.4742,24.4834,387457.0
2022-11-17 11:00:00,26.63,26.68,26.6,26.62,349885.0,24.4834,24.5293,24.4558,24.4742,349885.0
2022-11-17 11:05:00,26.63,26.67,26.59,26.61,280137.0,24.4834,24.5201,24.4466,24.465,280137.0
2022-11-17 11:10:00,26.61,26.64,26.59,26.62,305166.0,24.465,24.4926,24.4466,24.4742,305166.0
2022-11-17 11:15:00,26.62,26.63,26.6,26.62,294053.0,24.4742,24.4834,24.4558,24.4742,294053.0
2022-11-17 11:20:00,26.62,26.63,26.57,26.61,369380.0,24.4742,24.4834,24.4282,24.465,369380.0
2022-11-17 11:25:00,26.61,26.65,26.59,26.64,378728.0,24.465,24.5018,24.4466,24.4926,378728.0
2022-11-17 11:30:00,26.64,26.69,26.6,26.69,562981.0,24.4926,24.5385,24.4558,24.5385,562981.0
2022-11-17 11:35:00,26.69,26.74,26.67,26.74,348104.0,24.5385,24.5845,24.5201,24.5845,348104.0
2022-11-17 11:40:00,26.74,26.81,26.72,26.78,1284289.0,24.5845,24.6489,24.5661,24.6213,1284289.0
2022-11-17 11:45:00,26.78,26.81,26.74,26.75,326401.0,24.6213,24.6489,24.5845,24.5937,326401.0
2022-11-17 11:50:00,26.75,26.78,26.73,26.75,125220.0,24.5937,24.6213,24.5753,24.5937,125220.0
2022-11-17 11:55:00,26.75,26.87,26.75,26.84,349840.0,24.5937,24.704,24.5937,24.6764,349840.0
2022-11-17 12:00:00,26.84,26.86,26.82,26.84,315442.0,24.6764,24.6948,24.6581,24.6764,315442.0
2022-11-17 12:05:00,26.84,26.86,26.82,26.82,490959.0,24.6764,24.6948,24.6581,24.6581,490959.0
2022-11-17 12:10:00,26.82,26.9,26.81,26.87,260139.0,24.6581,24.7316,24.6489,24.704,260139.0
2022-11-17 12:15:00,26.87,26.92,26.87,26.9,241694.0,24.704,24.75,24.704,24.7316,241694.0
2022-11-17 12:20:00,26.9,26.9,26.82,26.82,266121.0,24.7316,24.7316,24.6581,24.6581,266121.0
2022-11-17 12:25:00,26.82,26.83,26.78,26.8,279867.0,24.6581,24.6672,24.6213,24.6397,279867.0
2022-11-17 12:30:00,26.8,26.83,26.74,26.75,135470.0,24.6397,24.6672,24.5845,24.5937,135470.0
2022-11-17 12:35:00,26.75,26.78,26.74,26.78,233961.0,24.5937,24.6213,24.5845,24.6213,233961.0
2022-11-17 12:40:00,26.78,26.81,26.76,26.79,460620.0,24.6213,24.6489,24.6029,24.6305,460620.0
2022-11-17 12:45:00,26.78,26.83,26.77,26.8,140895.0,24.6213,24.6672,24.6121,24.6397,140895.0
2022-11-17 12:50:00,26.8,26.86,26.8,26.84,229420.0,24.6397,24.6948,24.6397,24.6764,229420.0
2022-11-17 12:55:00,26.85,26.88,26.84,26.88,346198.0,24.6856,24.7132,24.6764,24.7132,346198.0
2022-11-17 13:00:00,26.88,26.91,26.87,26.9,353164.0,24.7132,24.7408,24.704,24.7316,353164.0
2022-11-17 13:05:00,26.89,26.92,26.88,26.89,127299.0,24.7224,24.75,24.7132,24.7224,127299.0
2022-11-17 13:10:00,26.89,26.92,26.88,26.91,214683.0,24.7224,24.75,24.7132,24.7408,214683.0
2022-11-17 13:15:00,26.91,26.96,26.9,26.95,442586.0,24.7408,24.7868,24.7316,24.7776,442586.0
2022-11-17 13:20:00,26.94,26.96,26.91,26.92,215051.0,24.7684,24.7868,24.7408,24.75,215051.0
2022-11-17 13:25:00,26.92,26.92,26.87,26.88,212009.0,24.75,24.75,24.704,24.7132,212009.0
2022-11-17 13:30:00,26.89,26.91,26.87,26.9,106603.0,24.7224,24.7408,24.704,24.7316,106603.0
2022-11-17 13:35:00,26.9,26.96,26.88,26.96,770385.0,24.7316,24.7868,24.7132,24.7868,770385.0
2022-11-17 13:40:00,26.96,26.98,26.94,26.96,170533.0,24.7868,24.8052,24.7684,24.7868,170533.0
2022-11-17 13:45:00,26.96,26.97,26.92,26.93,226334.0,24.7868,24.796,24.75,24.7592,226334.0
2022-11-17 13:50:00,26.93,26.93,26.89,26.91,174783.0,24.7592,24.7592,24.7224,24.7408,174783.0
2022-11-17 13:55:00,26.91,26.93,26.9,26.92,107330.0,24.7408,24.7592,24.7316,24.75,107330.0
2022-11-17 14:00:00,26.92,26.96,26.91,26.96,883803.0,24.75,24.7868,24.7408,24.7868,883803.0
2022-11-17 14:05:00,26.96,26.96,26.92,26.92,119210.0,24.7868,24.7868,24.75,24.75,119210.0
2022-11-17 14:10:00,26.91,26.91,26.86,26.89,262833.0,24.7408,24.7408,24.6948,24.7224,262833.0
2022-11-17 14:15:00,26.88,26.88,26.83,26.87,330620.0,24.7132,24.7132,24.6672,24.704,330620.0
2022-11-17 14:20:00,26.87,26.87,26.81,26.85,292187.0,24.704,24.704,24.6489,24.6856,292187.0
2022-11-17 14:25:00,26.85,26.85,26.8,26.82,325065.0,24.6856,24.6856,24.6397,24.6581,325065.0
2022-11-17 14:30:00,26.82,26.82,26.81,26.82,141092.0,24.6581,24.6581,24.6489,24.6581,141092.0
2022-11-17 14:35:00,26.82,26.83,26.79,26.83,195647.0,24.6581,24.6672,24.6305,24.6672,195647.0
2022-11-17 14:40:00,26.83,26.87,26.82,26.87,221557.0,24.6672,24.704,24.6581,24.704,221557.0
2022-11-17 14:45:00,26.86,26.89,26.82,26.88,125934.0,24.6948,24.7224,24.6581,24.7132,125934.0
2022-11-17 14:50:00,26.88,26.91,26.87,26.89,356995.0,24.7132,24.7408,24.704,24.7224,356995.0
2022-11-17 14:55:00,26.89,26.92,26.89,26.92,392320.0,24.7224,24.75,24.7224,24.75,392320.0
2022-11-17 15:00:00,26.91,26.93,26.88,26.88,138525.0,24.7408,24.7592,24.7132,24.7132,138525.0
2022-11-17 15:05:00,26.88,26.92,26.87,26.88,184771.0,24.7132,24.75,24.704,24.7132,184771.0
2022-11-17 15:10:00,26.87,26.88,26.82,26.83,270489.0,24.704,24.7132,24.6581,24.6672,270489.0
2022-11-17 15:15:00,26.83,26.85,26.81,26.84,394206.0,24.6672,24.6856,24.6489,24.6764,394206.0
2022-11-17 15:20:00,26.84,26.85,26.82,26.83,255718.0,24.6764,24.6856,24.6581,24.6672,255718.0
2022-11-17 15:25:00,26.83,26.84,26.81,26.83,299646.0,24.6672,24.6764,24.6489,24.6672,299646.0
2022-11-17 15:30:00,26.83,26.87,26.82,26.86,333635.0,24.6672,24.704,24.6581,24.6948,333635.0
2022-11-17 15:35:00,26.86,26.92,26.85,26.92,640392.0,24.6948,24.75,24.6856,24.75,640392.0
2022-11-17 15:40:00,26.92,26.93,26.9,26.93,768903.0,24.75,24.7592,24.7316,24.7592,768903.0
2022-11-17 15:45:00,26.92,26.97,26.91,26.97,1236614.0,24.75,24.796,24.7408,24.796,1236614.0
2022-11-17 15:50:00,26.97,26.98,26.9,26.9,1280259.0,24.796,24.8052,24.7316,24.7316,1280259.0
2022-11-17 15:55:00,26.9,26.96,26.89,26.95,2724770.0,24.7316,24.7868,24.7224,24.7776,2724770.0
2022-11-18 09:30:00,26.38,26.39,26.15,26.22,1590050.0,24.2535,24.2627,24.0421,24.1064,1590050.0
2022-11-18 09:35:00,26.23,26.34,26.23,26.23,1111608.0,24.1156,24.2167,24.1156,24.1156,1111608.0
2022-11-18 09:40:00,26.24,26.25,26.16,26.17,977586.0,24.1248,24.134,24.0513,24.0604,977586.0
2022-11-18 09:45:00,26.18,26.29,26.17,26.29,382839.0,24.0696,24.1708,24.0604,24.1708,382839.0
2022-11-18 09:50:00,26.29,26.32,26.25,26.3,618254.0,24.1708,24.1984,24.134,24.18,618254.0
2022-11-18 09:55:00,26.3,26.38,26.3,26.35,485494.0,24.18,24.2535,24.18,24.2259,485494.0
2022-11-18 10:00:00,26.35,26.36,26.19,26.19,1485749.0,24.2259,24.2351,24.0788,24.0788,1485749.0
2022-11-18 10:05:00,26.19,26.19,26.12,26.18,1188130.0,24.0788,24.0788,24.0145,24.0696,1188130.0
2022-11-18 10:10:00,26.19,26.29,26.14,26.24,2085749.0,24.0788,24.1708,24.0329,24.1248,2085749.0
2022-11-18 10:15:00,26.24,26.31,26.23,26.28,559749.0,24.1248,24.1892,24.1156,24.1616,559749.0
2022-11-18 10:20:00,26.27,26.31,26.26,26.29,214602.0,24.1524,24.1892,24.1432,24.1708,214602.0
2022-11-18 10:25:00,26.29,26.31,26.21,26.27,314957.0,24.1708,24.1892,24.0972,24.1524,314957.0
2022-11-18 10:30:00,26.26,26.29,26.2,26.23,583517.0,24.1432,24.1708,24.088,24.1156,583517.0
2022-11-18 10:35:00,26.24,26.28,26.21,26.25,170327.0,24.1248,24.1616,24.0972,24.134,170327.0
2022-11-18 10:40:00,26.25,26.27,26.23,26.24,248970.0,24.134,24.1524,24.1156,24.1248,248970.0
2022-11-18 10:45:00,26.24,26.27,26.22,26.26,184903.0,24.1248,24.1524,24.1064,24.1432,184903.0
2022-11-18 10:50:00,26.25,26.26,26.22,26.25,453058.0,24.134,24.1432,24.1064,24.134,453058.0
2022-11-18 10:55:00,26.25,26.25,26.19,26.21,224092.0,24.134,24.134,24.0788,24.0972,224092.0
2022-11-18 11:00:00,26.21,26.23,26.17,26.17,551454.0,24.0972,24.1156,24.0604,24.0604,551454.0
2022-11-18 11:05:00,26.18,26.21,26.16,26.2,354697.0,24.0696,24.0972,24.0513,24.088,354697.0
2022-11-18 11:10:00,26.2,26.21,26.17,26.21,213123.0,24.088,24.0972,24.0604,24.0972,213123.0
2022-11-18 11:15:00,26.21,26.24,26.19,26.24,249622.0,24.0972,24.1248,24.0788,24.1248,249622.0
2022-11-18 11:20:00,26.23,26.25,26.22,26.23,526771.0,24.1156,24.134,24.1064,24.1156,526771.0
2022-11-18 11:25:00,26.22,26.23,26.2,26.21,312009.0,24.1064,24.1156,24.088,24.0972,312009.0
2022-11-18 11:30:00,26.21,26.24,26.21,26.24,258053.0,24.0972,24.1248,24.0972,24.1248,258053.0
2022-11-18 11:35:00,26.23,26.24,26.19,26.2,238168.0,24.1156,24.1248,24.0788,24.088,238168.0
2022-11-18 11:40:00,26.19,26.21,26.17,26.19,142871.0,24.0788,24.0972,24.0604,24.0788,142871.0
2022-11-18 11:45:00,26.19,26.19,26.12,26.13,550604.0,24.0788,24.0788,24.0145,24.0237,550604.0
2022-11-18 11:50:00,26.13,26.15,26.11,26.14,219892.0,24.0237,24.0421,24.0053,24.0329,219892.0
2022-11-18 11:55:00,26.14,26.16,26.13,26.16,102073.0,24.0329,24.0513,24.0237,24.0513,102073.0
2022-11-18 12:00:00,26.16,26.16,26.14,26.14,433198.0,24.0513,24.0513,24.0329,24.0329,433198.0
2022-11-18 12:05:00,26.14,26.14,26.07,26.1,574560.0,24.0329,24.0329,23.9685,23.9961,574560.0
2022-11-18 12:10:00,26.1,26.11,26.08,26.1,375837.0,23.9961,24.0053,23.9777,23.9961,375837.0
2022-11-18 12:15:00,26.1,26.1,26.03,26.03,538937.0,23.9961,23.9961,23.9317,23.9317,538937.0
2022-11-18 12:20:00,26.03,26.05,26.01,26.01,394317.0,23.9317,23.9501,23.9133,23.9133,394317.0
2022-11-18 12:25:00,26.01,26.07,26.01,26.07,203741.0,23.9133,23.9685,23.9133,23.9685,203741.0
2022-11-18 12:30:00,26.07,26.08,26.06,26.08,455226.0,23.9685,23.9777,23.9593,23.9777,455226.0
2022-11-18 12:35:00,26.08,26.12,26.07,26.12,200962.0,23.9777,24.0145,23.9685,24.0145,200962.0
2022-11-18 12:40:00,26.12,26.13,26.09,26.1,223156.0,24.0145,24.0237,23.9869,23.9961,223156.0
2022-11-18 12:45:00,26.1,26.13,26.09,26.11,383073.0,23.9961,24.0237,23.9869,24.0053,383073.0
2022-11-18 12:50:00,26.11,26.12,26.07,26.1,229339.0,24.0053,24.0145,23.9685,23.9961,229339.0
2022-11-18 12:55:00,26.1,26.12,26.09,26.11,204819.0,23.9961,24.0145,23.9869,24.0053,204819.0
2022-11-18 13:00:00,26.12,26.14,26.1,26.13,156855.0,24.0145,24.0329,23.9961,24.0237,156855.0
2022-11-18 13:05:00,26.13,26.19,26.13,26.18,213844.0,24.0237,24.0788,24.0237,24.0696,213844.0
2022-11-18 13:10:00,26.18,26.19,26.17,26.17,107059.0,24.0696,24.0788,24.0604,24.0604,107059.0
2022-11-18 13:15:00,26.18,26.18,26.14,26.15,91599.0,24.0696,24.0696,24.0329,24.0421,91599.0
2022-11-18 13:20:00,26.16,26.16,26.14,26.16,283872.0,24.0513,24.0513,24.0329,24.0513,283872.0
2022-11-18 13:25:00,26.16,26.18,26.15,26.18,89806.0,24.0513,24.0696,24.0421,24.0696,89806.0
2022-11-18 13:30:00,26.18,26.18,26.16,26.17,251085.0,24.0696,24.0696,24.0513,24.0604,251085.0
2022-11-18 13:35:00,26.17,26.18,26.14,26.14,416334.0,24.0604,24.0696,24.0329,24.0329,416334.0
2022-11-18 13:40:00,26.14,26.15,26.12,26.13,254117.0,24.0329,24.0421,24.0145,24.0237,254117.0
2022-11-18 13:45:00,26.13,26.15,26.12,26.14,158221.0,24.0237,24.0421,24.0145,24.0329,158221.0
2022-11-18 13:50:00,26.14,26.15,26.12,26.13,78573.0,24.0329,24.0421,24.0145,24.0237,78573.0
2022-11-18 13:55:00,26.12,26.13,26.1,26.1,326504.0,24.0145,24.0237,23.9961,23.9961,326504.0
2022-11-18 14:00:00,26.1,26.14,26.09,26.13,388436.0,23.9961,24.0329,23.9869,24.0237,388436.0
2022-11-18 14:05:00,26.14,26.15,26.12,26.14,187715.0,24.0329,24.0421,24.0145,24.0329,187715.0
2022-11-18 14:10:00,26.14,26.15,26.13,26.14,84224.0,24.0329,24.0421,24.0237,24.0329,84224.0
2022-11-18 14:15:00,26.14,26.15,26.13,26.13,143951.0,24.0329,24.0421,24.0237,24.0237,143951.0
2022-11-18 14:20:00,26.14,26.15,26.13,26.13,137567.0,24.0329,24.0421,24.0237,24.0237,137567.0
2022-11-18 14:25:00,26.13,26.13,26.08,26.09,135280.0,24.0237,24.0237,23.9777,23.9869,135280.0
2022-11-18 14:30:00,26.09,26.1,26.07,26.08,223234.0,23.9869,23.9961,23.9685,23.9777,223234.0
2022-11-18 14:35:00,26.08,26.08,26.03,26.05,946050.0,23.9777,23.9777,23.9317,23.9501,946050.0
2022-11-18 14:40:00,26.05,26.09,26.04,26.08,523658.0,23.9501,23.9869,23.9409,23.9777,523658.0
2022-11-18 14:45:00,26.09,26.11,26.08,26.09,76165.0,23.9869,24.0053,23.9777,23.9869,76165.0
2022-11-18 14:50:00,26.08,26.12,26.08,26.12,90362.0,23.9777,24.0145,23.9777,24.0145,90362.0
2022-11-18 14:55:00,26.12,26.12,26.1,26.12,582452.0,24.0145,24.0145,23.9961,24.0145,582452.0
2022-11-18 15:00:00,26.12,26.14,26.11,26.14,665242.0,24.0145,24.0329,24.0053,24.0329,665242.0
2022-11-18 15:05:00,26.14,26.16,26.12,26.13,323479.0,24.0329,24.0513,24.0145,24.0237,323479.0
2022-11-18 15:10:00,26.14,26.15,26.13,26.14,181971.0,24.0329,24.0421,24.0237,24.0329,181971.0
2022-11-18 15:15:00,26.14,26.15,26.13,26.14,352529.0,24.0329,24.0421,24.0237,24.0329,352529.0
2022-11-18 15:20:00,26.14,26.17,26.13,26.16,394264.0,24.0329,24.0604,24.0237,24.0513,394264.0
2022-11-18 15:25:00,26.16,26.17,26.15,26.17,360572.0,24.0513,24.0604,24.0421,24.0604,360572.0
2022-11-18 15:30:00,26.17,26.18,26.15,26.17,421252.0,24.0604,24.0696,24.0421,24.0604,421252.0
2022-11-18 15:35:00,26.17,26.19,26.16,26.19,359388.0,24.0604,24.0788,24.0513,24.0788,359388.0
2022-11-18 15:40:00,26.19,26.19,26.16,26.17,771740.0,24.0788,24.0788,24.0513,24.0604,771740.0
2022-11-18 15:45:00,26.17,26.17,26.14,26.16,1141177.0,24.0604,24.0604,24.0329,24.0513,1141177.0
2022-11-18 15:50:00,26.16,26.18,26.11,26.12,1441951.0,24.0513,24.0696,24.0053,24.0145,1441951.0
2022-11-18 15:55:00,26.12,26.14,26.08,26.1,5153068.0,24.0145,24.0329,23.9777,23.9961,5153068.0
2022-11-21 09:30:00,25.76,25.78,25.59,25.64,1208547.0,23.6835,23.7019,23.5272,23.5732,1208547.0
2022-11-21 09:35:00,25.63,25.74,25.62,25.73,1612861.0,23.564,23.6651,23.5548,23.6559,1612861.0
2022-11-21 09:40:00,25.73,25.83,25.71,25.75,601525.0,23.6559,23.7479,23.6375,23.6743,601525.0
2022-11-21 09:45:00,25.75,25.92,25.73,25.89,792467.0,23.6743,23.8306,23.6559,23.803,792467.0
2022-11-21 09:50:00,25.89,25.94,25.86,25.87,485569.0,23.803,23.849,23.7754,23.7846,485569.0
2022-11-21 09:55:00,25.87,25.89,25.82,25.88,498914.0,23.7846,23.803,23.7387,23.7938,498914.0
2022-11-21 10:00:00,25.88,25.89,25.81,25.82,294364.0,23.7938,23.803,23.7295,23.7387,294364.0
2022-11-21 10:05:00,25.82,25.84,25.79,25.81,431161.0,23.7387,23.7571,23.7111,23.7295,431161.0
2022-11-21 10:10:00,25.81,25.85,25.81,25.84,599445.0,23.7295,23.7662,23.7295,23.7571,599445.0
2022-11-21 10:15:00,25.83,25.89,25.82,25.86,433987.0,23.7479,23.803,23.7387,23.7754,433987.0
2022-11-21 10:20:00,25.86,25.86,25.78,25.83,413193.0,23.7754,23.7754,23.7019,23.7479,413193.0
2022-11-21 10:25:00,25.83,25.84,25.79,25.83,197251.0,23.7479,23.7571,23.7111,23.7479,197251.0
2022-11-21 10:30:00,25.82,25.86,25.8,25.84,567748.0,23.7387,23.7754,23.7203,23.7571,567748.0
2022-11-21 10:35:00,25.85,25.87,25.81,25.83,1085168.0,23.7662,23.7846,23.7295,23.7479,1085168.0
2022-11-21 10:40:00,25.83,25.83,25.72,25.73,518277.0,23.7479,23.7479,23.6467,23.6559,518277.0
2022-11-21 10:45:00,25.72,25.73,25.64,25.66,540241.0,23.6467,23.6559,23.5732,23.5916,540241.0
2022-11-21 10:50:00,25.66,25.66,25.6,25.63,681873.0,23.5916,23.5916,23.5364,23.564,681873.0
2022-11-21 10:55:00,25.63,25.67,25.62,25.64,931592.0,23.564,23.6008,23.5548,23.5732,931592.0
2022-11-21 11:00:00,25.65,25.69,25.64,25.69,385017.0,23.5824,23.6191,23.5732,23.6191,385017.0
2022-11-21 11:05:00,25.69,25.71,25.67,25.69,186340.0,23.6191,23.6375,23.6008,23.6191,186340.0
2022-11-21 11:10:00,25.69,25.72,25.67,25.71,548667.0,23.6191,23.6467,23.6008,23.6375,548667.0
2022-11-21 11:15:00,25.71,25.73,25.7,25.71,311664.0,23.6375,23.6559,23.6283,23.6375,311664.0
2022-11-21 11:20:00,25.71,25.75,25.7,25.74,893117.0,23.6375,23.6743,23.6283,23.6651,893117.0
2022-11-21 11:25:00,25.73,25.74,25.66,25.67,346832.0,23.6559,23.6651,23.5916,23.6008,346832.0
2022-11-21 11:30:00,25.67,25.69,25.64,25.68,316537.0,23.6008,23.6191,23.5732,23.6099,316537.0
2022-11-21 11:35:00,25.67,25.74,25.67,25.69,220362.0,23.6008,23.6651,23.6008,23.6191,220362.0
2022-11-21 11:40:00,25.69,25.72,25.66,25.67,130715.0,23.6191,23.6467,23.5916,23.6008,130715.0
2022-11-21 11:45:00,25.67,25.71,25.66,25.7,262606.0,23.6008,23.6375,23.5916,23.6283,262606.0
2022-11-21 11:50:00,25.7,25.72,25.69,25.71,83347.0,23.6283,23.6467,23.6191,23.6375,83347.0
2022-11-21 11:55:00,25.7,25.7,25.63,25.66,286993.0,23.6283,23.6283,23.564,23.5916,286993.0
2022-11-21 12:00:00,25.66,25.71,25.65,25.7,216858.0,23.5916,23.6375,23.5824,23.6283,216858.0
2022-11-21 12:05:00,25.7,25.71,25.66,25.69,167042.0,23.6283,23.6375,23.5916,23.6191,167042.0
2022-11-21 12:10:00,25.69,25.73,25.68,25.71,231682.0,23.6191,23.6559,23.6099,23.6375,231682.0
2022-11-21 12:15:00,25.71,25.72,25.69,25.71,144714.0,23.6375,23.6467,23.6191,23.6375,144714.0
2022-11-21 12:20:00,25.71,25.71,25.67,25.68,225156.0,23.6375,23.6375,23.6008,23.6099,225156.0
2022-11-21 12:25:00,25.69,25.71,25.66,25.67,67473.0,23.6191,23.6375,23.5916,23.6008,67473.0
2022-11-21 12:30:00,25.67,25.71,25.66,25.71,117031.0,23.6008,23.6375,23.5916,23.6375,117031.0
2022-11-21 12:35:00,25.71,25.72,25.68,25.68,225397.0,23.6375,23.6467,23.6099,23.6099,225397.0
2022-11-21 12:40:00,25.67,25.69,25.66,25.68,103326.0,23.6008,23.6191,23.5916,23.6099,103326.0
2022-11-21 12:45:00,25.68,25.7,25.67,25.68,204114.0,23.6099,23.6283,23.6008,23.6099,204114.0
2022-11-21 12:50:00,25.68,25.69,25.66,25.68,81618.0,23.6099,23.6191,23.5916,23.6099,81618.0
2022-11-21 12:55:00,25.68,25.68,25.65,25.66,104274.0,23.6099,23.6099,23.5824,23.5916,104274.0
2022-11-21 13:00:00,25.66,25.68,25.65,25.66,166951.0,23.5916,23.6099,23.5824,23.5916,166951.0
2022-11-21 13:05:00,25.67,25.7,25.66,25.69,107304.0,23.6008,23.6283,23.5916,23.6191,107304.0
2022-11-21 13:10:00,25.7,25.74,25.69,25.74,277787.0,23.6283,23.6651,23.6191,23.6651,277787.0
2022-11-21 13:15:00,25.74,25.74,25.71,25.74,549724.0,23.6651,23.6651,23.6375,23.6651,549724.0
2022-11-21 13:20:00,25.74,25.74,25.71,25.72,176452.0,23.6651,23.6651,23.6375,23.6467,176452.0
2022-11-21 13:25:00,25.71,25.72,25.7,25.71,203941.0,23.6375,23.6467,23.6283,23.6375,203941.0
2022-11-21 13:30:00,25.72,25.72,25.7,25.71,505982.0,23.6467,23.6467,23.6283,23.6375,505982.0
2022-11-21 13:35:00,25.72,25.75,25.71,25.74,234237.0,23.6467,23.6743,23.6375,23.6651,234237.0
2022-11-21 13:40:00,25.74,25.74,25.69,25.7,205103.0,23.6651,23.6651,23.6191,23.6283,205103.0
2022-11-21 13:45:00,25.7,25.7,25.67,25.68,120010.0,23.6283,23.6283,23.6008,23.6099,120010.0
2022-11-21 13:50:00,25.69,25.69,25.67,25.68,139846.0,23.6191,23.6191,23.6008,23.6099,139846.0
2022-11-21 13:55:00,25.67,25.68,25.65,25.65,327951.0,23.6008,23.6099,23.5824,23.5824,327951.0
2022-11-21 14:00:00,25.66,25.66,25.64,25.64,283336.0,23.5916,23.5916,23.5732,23.5732,283336.0
2022-11-21 14:05:00,25.64,25.67,25.64,25.64,333871.0,23.5732,23.6008,23.5732,23.5732,333871.0
2022-11-21 14:10:00,25.64,25.65,25.63,25.64,199838.0,23.5732,23.5824,23.564,23.5732,199838.0
2022-11-21 14:15:00,25.64,25.64,25.63,25.64,106842.0,23.5732,23.5732,23.564,23.5732,106842.0
2022-11-21 14:20:00,25.64,25.64,25.62,25.63,154184.0,23.5732,23.5732,23.5548,23.564,154184.0
2022-11-21 14:25:00,25.63,25.65,25.62,25.64,213865.0,23.564,23.5824,23.5548,23.5732,213865.0
2022-11-21 14:30:00,25.64,25.66,25.63,25.65,162272.0,23.5732,23.5916,23.564,23.5824,162272.0
2022-11-21 14:35:00,25.65,25.66,25.64,25.64,115758.0,23.5824,23.5916,23.5732,23.5732,115758.0
2022-11-21 14:40:00,25.65,25.65,25.64,25.64,93021.0,23.5824,23.5824,23.5732,23.5732,93021.0
2022-11-21 14:45:00,25.65,25.67,25.64,25.67,167155.0,23.5824,23.6008,23.5732,23.6008,167155.0
2022-11-21 14:50:00,25.67,25.67,25.66,25.67,52726.0,23.6008,23.6008,23.5916,23.6008,52726.0
2022-11-21 14:55:00,25.67,25.67,25.66,25.67,125718.0,23.6008,23.6008,23.5916,23.6008,125718.0
2022-11-21 15:00:00,25.66,25.68,25.66,25.68,162531.0,23.5916,23.6099,23.5916,23.6099,162531.0
2022-11-21 15:05:00,25.68,25.68,25.66,25.67,364855.0,23.6099,23.6099,23.5916,23.6008,364855.0
2022-11-21 15:10:00,25.67,25.67,25.66,25.67,140222.0,23.6008,23.6008,23.5916,23.6008,140222.0
2022-11-21 15:15:00,25.66,25.69,25.66,25.69,323569.0,23.5916,23.6191,23.5916,23.6191,323569.0
2022-11-21 15:20:00,25.68,25.69,25.67,25.67,173586.0,23.6099,23.6191,23.6008,23.6008,173586.0
2022-11-21 15:25:00,25.67,25.68,25.65,25.67,277035.0,23.6008,23.6099,23.5824,23.6008,277035.0
2022-11-21 15:30:00,25.67,25.69,25.66,25.69,261384.0,23.6008,23.6191,23.5916,23.6191,261384.0
2022-11-21 15:35:00,25.69,25.71,25.68,25.7,427121.0,23.6191,23.6375,23.6099,23.6283,427121.0
2022-11-21 15:40:00,25.7,25.7,25.67,25.68,244426.0,23.6283,23.6283,23.6008,23.6099,244426.0
2022-11-21 15:45:00,25.68,25.68,25.67,25.68,694278.0,23.6099,23.6099,23.6008,23.6099,694278.0
2022-11-21 15:50:00,25.68,25.72,25.67,25.71,1681372.0,23.6099,23.6467,23.6008,23.6375,1681372.0
2022-11-21 15:55:00,25.71,25.72,25.69,25.71,2267715.0,23.6375,23.6467,23.6191,23.6375,2267715.0
2022-11-22 09:30:00,25.28,25.44,25.17,25.36,1375652.0,23.2422,23.3893,23.1411,23.3157,1375652.0
2022-11-22 09:35:00,25.36,25.37,25.24,25.29,1028578.0,23.3157,23.3249,23.2054,23.2514,1028578.0
2022-11-22 09:40:00,25.29,25.32,25.23,25.31,453007.0,23.2514,23.279,23.1962,23.2698,453007.0
2022-11-22 09:45:00,25.31,25.37,25.25,25.36,377303.0,23.2698,23.3249,23.2146,23.3157,377303.0
2022-11-22 09:50:00,25.36,25.36,25.27,25.3,557272.0,23.3157,23.3157,23.233,23.2606,557272.0
2022-11-22 09:55:00,25.29,25.35,25.28,25.3,389695.0,23.2514,23.3065,23.2422,23.2606,389695.0
2022-11-22 10:00:00,25.3,25.4,25.29,25.4,685667.0,23.2606,23.3525,23.2514,23.3525,685667.0
2022-11-22 10:05:00,25.39,25.41,25.36,25.39,465539.0,23.3433,23.3617,23.3157,23.3433,465539.0
2022-11-22 10:10:00,25.39,25.43,25.39,25.42,394641.0,23.3433,23.3801,23.3433,23.3709,394641.0
2022-11-22 10:15:00,25.42,25.43,25.38,25.4,298536.0,23.3709,23.3801,23.3341,23.3525,298536.0
2022-11-22 10:20:00,25.4,25.44,25.39,25.43,261816.0,23.3525,23.3893,23.3433,23.3801,261816.0
2022-11-22 10:25:00,25.44,25.46,25.4,25.45,261011.0,23.3893,23.4077,23.3525,23.3985,261011.0
2022-11-22 10:30:00,25.46,25.5,25.43,25.45,355144.0,23.4077,23.4445,23.3801,23.3985,355144.0
2022-11-22 10:35:00,25.44,25.48,25.41,25.41,917886.0,23.3893,23.4261,23.3617,23.3617,917886.0
2022-11-22 10:40:00,25.42,25.44,25.39,25.43,317530.0,23.3709,23.3893,23.3433,23.3801,317530.0
2022-11-22 10:45:00,25.43,25.47,25.4,25.47,319760.0,23.3801,23.4169,23.3525,23.4169,319760.0
2022-11-22 10:50:00,25.47,25.5,25.47,25.49,435298.0,23.4169,23.4445,23.4169,23.4353,435298.0
2022-11-22 10:55:00,25.49,25.51,25.47,25.49,426172.0,23.4353,23.4537,23.4169,23.4353,426172.0
2022-11-22 11:00:00,25.49,25.5,25.46,25.47,148095.0,23.4353,23.4445,23.4077,23.4169,148095.0
2022-11-22 11:05:00,25.47,25.49,25.46,25.48,160631.0,23.4169,23.4353,23.4077,23.4261,160631.0
2022-11-22 11:10:00,25.48,25.49,25.43,25.44,310589.0,23.4261,23.4353,23.3801,23.3893,310589.0
2022-11-22 11:15:00,25.44,25.44,25.39,25.42,162566.0,23.3893,23.3893,23.3433,23.3709,162566.0
2022-11-22 11:20:00,25.41,25.42,25.39,25.41,117936.0,23.3617,23.3709,23.3433,23.3617,117936.0
2022-11-22 11:25:00,25.41,25.43,25.39,25.39,76893.0,23.3617,23.3801,23.3433,23.3433,76893.0
2022-11-22 11:30:00,25.39,25.42,25.38,25.41,122904.0,23.3433,23.3709,23.3341,23.3617,122904.0
2022-11-22 11:35:00,25.41,25.41,25.39,25.41,223102.0,23.3617,23.3617,23.3433,23.3617,223102.0
2022-11-22 11:40:00,25.41,25.42,25.39,25.39,103760.0,23.3617,23.3709,23.3433,23.3433,103760.0
2022-11-22 11:45:00,25.4,25.42,25.39,25.42,45929.0,23.3525,23.3709,23.3433,23.3709,45929.0
2022-11-22 11:50:00,25.42,25.43,25.39,25.43,113757.0,23.3709,23.3801,23.3433,23.3801,113757.0
2022-11-22 11:55:00,25.42,25.44,25.41,25.44,109766.0,23.3709,23.3893,23.3617,23.3893,109766.0
2022-11-22 12:00:00,25.44,25.46,25.43,25.46,229009.0,23.3893,23.4077,23.3801,23.4077,229009.0
2022-11-22 12:05:00,25.45,25.46,25.43,25.45,90974.0,23.3985,23.4077,23.3801,23.3985,90974.0
2022-11-22 12:10:00,25.45,25.46,25.44,25.46,138752.0,23.3985,23.4077,23.3893,23.4077,138752.0
2022-11-22 12:15:00,25.46,25.46,25.44,25.46,89840.0,23.4077,23.4077,23.3893,23.4077,89840.0
2022-11-22 12:20:00,25.46,25.46,25.43,25.45,172641.0,23.4077,23.4077,23.3801,23.3985,172641.0
2022-11-22 12:25:00,25.45,25.45,25.43,25.43,117022.0,23.3985,23.3985,23.3801,23.3801,117022.0
2022-11-22 12:30:00,25.43,25.44,25.42,25.44,86823.0,23.3801,23.3893,23.3709,23.3893,86823.0
2022-11-22 12:35:00,25.44,25.45,25.43,25.44,187487.0,23.3893,23.3985,23.3801,23.3893,187487.0
2022-11-22 12:40:00,25.44,25.45,25.42,25.45,149335.0,23.3893,23.3985,23.3709,23.3985,149335.0
2022-11-22 12:45:00,25.44,25.45,25.43,25.44,43581.0,23.3893,23.3985,23.3801,23.3893,43581.0
2022-11-22 12:50:00,25.44,25.45,25.43,25.44,141458.0,23.3893,23.3985,23.3801,23.3893,141458.0
2022-11-22 12:55:00,25.44,25.45,25.43,25.45,31481.0,23.3893,23.3985,23.3801,23.3985,31481.0
2022-11-22 13:00:00,25.45,25.46,25.43,25.45,93103.0,23.3985,23.4077,23.3801,23.3985,93103.0
2022-11-22 13:05:00,25.44,25.48,25.44,25.47,135439.0,23.3893,23.4261,23.3893,23.4169,135439.0
2022-11-22 13:10:00,25.47,25.48,25.47,25.48,86650.0,23.4169,23.4261,23.4169,23.4261,86650.0
2022-11-22 13:15:00,25.48,25.48,25.46,25.48,114500.0,23.4261,23.4261,23.4077,23.4261,114500.0
2022-11-22 13:20:00,25.48,25.48,25.46,25.47,86014.0,23.4261,23.4261,23.4077,23.4169,86014.0
2022-11-22 13:25:00,25.47,25.49,25.46,25.49,92616.0,23.4169,23.4353,23.4077,23.4353,92616.0
2022-11-22 13:30:00,25.49,25.49,25.47,25.49,254345.0,23.4353,23.4353,23.4169,23.4353,254345.0
2022-11-22 13:35:00,25.48,25.49,25.45,25.46,126962.0,23.4261,23.4353,23.3985,23.4077,126962.0
2022-11-22 13:40:00,25.46,25.46,25.45,25.46,33083.0,23.4077,23.4077,23.3985,23.4077,33083.0
2022-11-22 13:45:00,25.45,25.46,25.44,25.45,48941.0,23.3985,23.4077,23.3893,23.3985,48941.0
2022-11-22 13:50:00,25.45,25.46,25.43,25.44,106370.0,23.3985,23.4077,23.3801,23.3893,106370.0
2022-11-22 13:55:00,25.44,25.44,25.43,25.44,251797.0,23.3893,23.3893,23.3801,23.3893,251797.0
2022-11-22 14:00:00,25.43,25.44,25.41,25.42,166375.0,23.3801,23.3893,23.3617,23.3709,166375.0
2022-11-22 14:05:00,25.42,25.42,25.4,25.41,42693.0,23.3709,23.3709,23.3525,23.3617,42693.0
2022-11-22 14:10:00,25.41,25.41,25.36,25.37,99897.0,23.3617,23.3617,23.3157,23.3249,99897.0
2022-11-22 14:15:00,25.37,25.39,25.36,25.38,361848.0,23.3249,23.3433,23.3157,23.3341,361848.0
2022-11-22 14:20:00,25.37,25.38,25.36,25.38,292413.0,23.3249,23.3341,23.3157,23.3341,292413.0
2022-11-22 14:25:00,25.38,25.4,25.37,25.39,352950.0,23.3341,23.3525,23.3249,23.3433,352950.0
2022-11-22 14:30:00,25.39,25.4,25.39,25.39,450282.0,23.3433,23.3525,23.3433,23.3433,450282.0
2022-11-22 14:35:00,25.39,25.43,25.39,25.43,324145.0,23.3433,23.3801,23.3433,23.3801,324145.0
2022-11-22 14:40:00,25.43,25.44,25.41,25.41,401293.0,23.3801,23.3893,23.3617,23.3617,401293.0
2022-11-22 14:45:00,25.41,25.42,25.41,25.42,137377.0,23.3617,23.3709,23.3617,23.3709,137377.0
2022-11-22 14:50:00,25.42,25.42,25.41,25.42,185156.0,23.3709,23.3709,23.3617,23.3709,185156.0
2022-11-22 14:55:00,25.42,25.42,25.41,25.41,63727.0,23.3709,23.3709,23.3617,23.3617,63727.0
2022-11-22 15:00:00,25.41,25.44,25.4,25.44,185217.0,23.3617,23.3893,23.3525,23.3893,185217.0
2022-11-22 15:05:00,25.44,25.44,25.42,25.43,80744.0,23.3893,23.3893,23.3709,23.3801,80744.0
2022-11-22 15:10:00,25.43,25.44,25.42,25.44,139188.0,23.3801,23.3893,23.3709,23.3893,139188.0
2022-11-22 15:15:00,25.44,25.44,25.43,25.44,111803.0,23.3893,23.3893,23.3801,23.3893,111803.0
2022-11-22 15:20:00,25.44,25.44,25.43,25.44,128054.0,23.3893,23.3893,23.3801,23.3893,128054.0
2022-11-22 15:25:00,25.44,25.45,25.43,25.45,162248.0,23.3893,23.3985,23.3801,23.3985,162248.0
2022-11-22 15:30:00,25.45,25.46,25.44,25.46,200806.0,23.3985,23.4077,23.3893,23.4077,200806.0
2022-11-22 15:35:00,25.46,25.48,25.45,25.48,177771.0,23.4077,23.4261,23.3985,23.4261,177771.0
2022-11-22 15:40:00,25.48,25.49,25.45,25.47,565974.0,23.4261,23.4353,23.3985,23.4169,565974.0
2022-11-22 15:45:00,25.47,25.48,25.45,25.46,363820.0,23.4169,23.4261,23.3985,23.4077,363820.0
2022-11-22 15:50:00,25.46,25.47,25.44,25.46,699755.0,23.4077,23.4169,23.3893,23.4077,699755.0
2022-11-22 15:55:00,25.46,25.47,25.44,25.45,1390432.0,23.4077,23.4169,23.3893,23.3985,1390432.0
2022-11-23 09:30:00,25.68,25.81,25.68,25.77,451779.0,23.6099,23.7295,23.6099,23.6927,451779.0
2022-11-23 09:35:00,25.78,25.79,25.71,25.71,221105.0,23.7019,23.7111,23.6375,23.6375,221105.0
2022-11-23 09:40:00,25.71,25.72,25.64,25.67,167815.0,23.6375,23.6467,23.5732,23.6008,167815.0
2022-11-23 09:45:00,25.66,25.78,25.64,25.78,785735.0,23.5916,23.7019,23.5732,23.7019,785735.0
2022-11-23 09:50:00,25.78,25.86,25.78,25.84,407653.0,23.7019,23.7754,23.7019,23.7571,407653.0
2022-11-23 09:55:00,25.83,25.84,25.76,25.8,306455.0,23.7479,23.7571,23.6835,23.7203,306455.0
2022-11-23 10:00:00,25.81,25.84,25.74,25.75,244135.0,23.7295,23.7571,23.6651,23.6743,244135.0
2022-11-23 10:05:00,25.75,25.81,25.74,25.75,373343.0,23.6743,23.7295,23.6651,23.6743,373343.0
2022-11-23 10:10:00,25.76,25.78,25.73,25.77,268934.0,23.6835,23.7019,23.6559,23.6927,268934.0
2022-11-23 10:15:00,25.77,25.78,25.71,25.74,126164.0,23.6927,23.7019,23.6375,23.6651,126164.0
2022-11-23 10:20:00,25.75,25.75,25.7,25.74,72251.0,23.6743,23.6743,23.6283,23.6651,72251.0
2022-11-23 10:25:00,25.74,25.76,25.71,25.73,234108.0,23.6651,23.6835,23.6375,23.6559,234108.0
2022-11-23 10:30:00,25.74,25.74,25.68,25.69,345060.0,23.6651,23.6651,23.6099,23.6191,345060.0
2022-11-23 10:35:00,25.7,25.74,25.68,25.72,101712.0,23.6283,23.6651,23.6099,23.6467,101712.0
2022-11-23 10:40:00,25.73,25.79,25.72,25.78,395873.0,23.6559,23.7111,23.6467,23.7019,395873.0
2022-11-23 10:45:00,25.79,25.8,25.76,25.78,134872.0,23.7111,23.7203,23.6835,23.7019,134872.0
2022-11-23 10:50:00,25.78,25.79,25.74,25.76,106072.0,23.7019,23.7111,23.6651,23.6835,106072.0
2022-11-23 10:55:00,25.76,25.76,25.74,25.75,159829.0,23.6835,23.6835,23.6651,23.6743,159829.0
2022-11-23 11:00:00,25.75,25.75,25.71,25.71,43401.0,23.6743,23.6743,23.6375,23.6375,43401.0
2022-11-23 11:05:00,25.72,25.73,25.71,25.73,60627.0,23.6467,23.6559,23.6375,23.6559,60627.0
2022-11-23 11:10:00,25.73,25.73,25.69,25.7,91189.0,23.6559,23.6559,23.6191,23.6283,91189.0
2022-11-23 11:15:00,25.71,25.72,25.68,25.7,82827.0,23.6375,23.6467,23.6099,23.6283,82827.0
2022-11-23 11:20:00,25.7,25.72,25.69,25.7,68379.0,23.6283,23.6467,23.6191,23.6283,68379.0
2022-11-23 11:25:00,25.7,25.7,25.66,25.69,192175.0,23.6283,23.6283,23.5916,23.6191,192175.0
2022-11-23 11:30:00,25.69,25.7,25.67,25.7,144077.0,23.6191,23.6283,23.6008,23.6283,144077.0
2022-11-23 11:35:00,25.7,25.71,25.68,25.71,78544.0,23.6283,23.6375,23.6099,23.6375,78544.0
2022-11-23 11:40:00,25.71,25.73,25.71,25.73,108158.0,23.6375,23.6559,23.6375,23.6559,108158.0
2022-11-23 11:45:00,25.73,25.73,25.66,25.67,108954.0,23.6559,23.6559,23.5916,23.6008,108954.0
2022-11-23 11:50:00,25.67,25.68,25.62,25.63,116994.0,23.6008,23.6099,23.5548,23.564,116994.0
2022-11-23 11:55:00,25.62,25.64,25.6,25.64,66302.0,23.5548,23.5732,23.5364,23.5732,66302.0
2022-11-23 12:00:00,25.63,25.64,25.62,25.64,46504.0,23.564,23.5732,23.5548,23.5732,46504.0
2022-11-23 12:05:00,25.64,25.67,25.63,25.67,231417.0,23.5732,23.6008,23.564,23.6008,231417.0
2022-11-23 12:10:00,25.67,25.69,25.65,25.68,88959.0,23.6008,23.6191,23.5824,23.6099,88959.0
2022-11-23 12:15:00,25.68,25.68,25.65,25.67,282869.0,23.6099,23.6099,23.5824,23.6008,282869.0
2022-11-23 12:20:00,25.66,25.68,25.65,25.66,140747.0,23.5916,23.6099,23.5824,23.5916,140747.0
2022-11-23 12:25:00,25.66,25.68,25.65,25.66,201566.0,23.5916,23.6099,23.5824,23.5916,201566.0
2022-11-23 12:30:00,25.66,25.68,25.66,25.67,83826.0,23.5916,23.6099,23.5916,23.6008,83826.0
2022-11-23 12:35:00,25.67,25.67,25.64,25.66,146077.0,23.6008,23.6008,23.5732,23.5916,146077.0
2022-11-23 12:40:00,25.66,25.67,25.63,25.64,176279.0,23.5916,23.6008,23.564,23.5732,176279.0
2022-11-23 12:45:00,25.64,25.66,25.64,25.66,142951.0,23.5732,23.5916,23.5732,23.5916,142951.0
2022-11-23 12:50:00,25.66,25.66,25.62,25.63,167627.0,23.5916,23.5916,23.5548,23.564,167627.0
2022-11-23 12:55:00,25.63,25.63,25.59,25.62,77139.0,23.564,23.564,23.5272,23.5548,77139.0
2022-11-23 13:00:00,25.62,25.62,25.6,25.62,45235.0,23.5548,23.5548,23.5364,23.5548,45235.0
2022-11-23 13:05:00,25.62,25.62,25.61,25.62,18184.0,23.5548,23.5548,23.5456,23.5548,18184.0
2022-11-23 13:10:00,25.62,25.63,25.6,25.62,58637.0,23.5548,23.564,23.5364,23.5548,58637.0
2022-11-23 13:15:00,25.62,25.64,25.62,25.64,44280.0,23.5548,23.5732,23.5548,23.5732,44280.0
2022-11-23 13:20:00,25.64,25.66,25.63,25.64,122896.0,23.5732,23.5916,23.564,23.5732,122896.0
2022-11-23 13:25:00,25.65,25.67,25.64,25.67,22399.0,23.5824,23.6008,23.5732,23.6008,22399.0
2022-11-23 13:30:00,25.68,25.69,25.66,25.67,192722.0,23.6099,23.6191,23.5916,23.6008,192722.0
2022-11-23 13:35:00,25.67,25.68,25.66,25.67,137206.0,23.6008,23.6099,23.5916,23.6008,137206.0
2022-11-23 13:40:00,25.68,25.68,25.67,25.68,65789.0,23.6099,23.6099,23.6008,23.6099,65789.0
2022-11-23 13:45:00,25.68,25.69,25.67,25.69,58360.0,23.6099,23.6191,23.6008,23.6191,58360.0
2022-11-23 13:50:00,25.69,25.69,25.66,25.67,190621.0,23.6191,23.6191,23.5916,23.6008,190621.0
2022-11-23 13:55:00,25.67,25.67,25.65,25.67,98881.0,23.6008,23.6008,23.5824,23.6008,98881.0
2022-11-23 14:00:00,25.67,25.76,25.62,25.76,463854.0,23.6008,23.6835,23.5548,23.6835,463854.0
2022-11-23 14:05:00,25.76,25.76,25.71,25.74,183581.0,23.6835,23.6835,23.6375,23.6651,183581.0
2022-11-23 14:10:00,25.74,25.75,25.7,25.73,131962.0,23.6651,23.6743,23.6283,23.6559,131962.0
2022-11-23 14:15:00,25.73,25.75,25.73,25.74,56024.0,23.6559,23.6743,23.6559,23.6651,56024.0
2022-11-23 14:20:00,25.75,25.79,25.74,25.79,196115.0,23.6743,23.7111,23.6651,23.7111,196115.0
2022-11-23 14:25:00,25.79,25.82,25.78,25.79,173462.0,23.7111,23.7387,23.7019,23.7111,173462.0
2022-11-23 14:30:00,25.78,25.8,25.77,25.79,346360.0,23.7019,23.7203,23.6927,23.7111,346360.0
2022-11-23 14:35:00,25.78,25.8,25.76,25.79,159291.0,23.7019,23.7203,23.6835,23.7111,159291.0
2022-11-23 14:40:00,25.79,25.82,25.79,25.8,86693.0,23.7111,23.7387,23.7111,23.7203,86693.0
2022-11-23 14:45:00,25.8,25.85,25.8,25.84,172464.0,23.7203,23.7662,23.7203,23.7571,172464.0
2022-11-23 14:50:00,25.83,25.84,25.81,25.81,69058.0,23.7479,23.7571,23.7295,23.7295,69058.0
2022-11-23 14:55:00,25.81,25.83,25.8,25.81,192664.0,23.7295,23.7479,23.7203,23.7295,192664.0
2022-11-23 15:00:00,25.81,25.81,25.78,25.8,229975.0,23.7295,23.7295,23.7019,23.7203,229975.0
2022-11-23 15:05:00,25.8,25.82,25.8,25.82,136813.0,23.7203,23.7387,23.7203,23.7387,136813.0
2022-11-23 15:10:00,25.81,25.82,25.79,25.82,101448.0,23.7295,23.7387,23.7111,23.7387,101448.0
2022-11-23 15:15:00,25.82,25.83,25.81,25.83,123336.0,23.7387,23.7479,23.7295,23.7479,123336.0
2022-11-23 15:20:00,25.83,25.83,25.81,25.83,84746.0,23.7479,23.7479,23.7295,23.7479,84746.0
2022-11-23 15:25:00,25.82,25.82,25.81,25.81,52675.0,23.7387,23.7387,23.7295,23.7295,52675.0
2022-11-23 15:30:00,25.81,25.81,25.8,25.8,93699.0,23.7295,23.7295,23.7203,23.7203,93699.0
2022-11-23 15:35:00,25.8,25.83,25.8,25.83,173268.0,23.7203,23.7479,23.7203,23.7479,173268.0
2022-11-23 15:40:00,25.83,25.83,25.8,25.8,194454.0,23.7479,23.7479,23.7203,23.7203,194454.0
2022-11-23 15:45:00,25.8,25.81,25.79,25.8,949306.0,23.7203,23.7295,23.7111,23.7203,949306.0
2022-11-23 15:50:00,25.8,25.81,25.79,25.8,798047.0,23.7203,23.7295,23.7111,23.7203,798047.0
2022-11-23 15:55:00,25.79,25.8,25.77,25.78,1028489.0,23.7111,23.7203,23.6927,23.7019,1028489.0
2022-11-25 09:30:00,25.46,25.51,25.41,25.44,623660.0,23.4077,23.4537,23.3617,23.3893,623660.0
2022-11-25 09:35:00,25.44,25.54,25.42,25.5,961914.0,23.3893,23.4812,23.3709,23.4445,961914.0
2022-11-25 09:40:00,25.5,25.52,25.46,25.48,514309.0,23.4445,23.4628,23.4077,23.4261,514309.0
2022-11-25 09:45:00,25.47,25.49,25.44,25.47,369593.0,23.4169,23.4353,23.3893,23.4169,369593.0
2022-11-25 09:50:00,25.47,25.52,25.47,25.5,195716.0,23.4169,23.4628,23.4169,23.4445,195716.0
2022-11-25 09:55:00,25.5,25.53,25.48,25.49,69852.0,23.4445,23.472,23.4261,23.4353,69852.0
2022-11-25 10:00:00,25.49,25.52,25.49,25.51,224083.0,23.4353,23.4628,23.4353,23.4537,224083.0
2022-11-25 10:05:00,25.52,25.54,25.51,25.53,104036.0,23.4628,23.4812,23.4537,23.472,104036.0
2022-11-25 10:10:00,25.52,25.53,25.48,25.5,50305.0,23.4628,23.472,23.4261,23.4445,50305.0
2022-11-25 10:15:00,25.5,25.51,25.48,25.49,116541.0,23.4445,23.4537,23.4261,23.4353,116541.0
2022-11-25 10:20:00,25.49,25.5,25.46,25.48,142767.0,23.4353,23.4445,23.4077,23.4261,142767.0
2022-11-25 10:25:00,25.48,25.48,25.43,25.44,125532.0,23.4261,23.4261,23.3801,23.3893,125532.0
2022-11-25 10:30:00,25.43,25.45,25.42,25.45,134081.0,23.3801,23.3985,23.3709,23.3985,134081.0
2022-11-25 10:35:00,25.45,25.45,25.41,25.42,222887.0,23.3985,23.3985,23.3617,23.3709,222887.0
2022-11-25 10:40:00,25.42,25.44,25.41,25.44,202143.0,23.3709,23.3893,23.3617,23.3893,202143.0
2022-11-25 10:45:00,25.44,25.45,25.43,25.44,105255.0,23.3893,23.3985,23.3801,23.3893,105255.0
2022-11-25 10:50:00,25.45,25.46,25.43,25.44,133357.0,23.3985,23.4077,23.3801,23.3893,133357.0
2022-11-25 10:55:00,25.44,25.45,25.42,25.43,207470.0,23.3893,23.3985,23.3709,23.3801,207470.0
2022-11-25 11:00:00,25.43,25.45,25.41,25.45,124470.0,23.3801,23.3985,23.3617,23.3985,124470.0
2022-11-25 11:05:00,25.45,25.46,25.43,25.44,51531.0,23.3985,23.4077,23.3801,23.3893,51531.0
2022-11-25 11:10:00,25.44,25.45,25.41,25.42,74823.0,23.3893,23.3985,23.3617,23.3709,74823.0
2022-11-25 11:15:00,25.41,25.43,25.4,25.42,310614.0,23.3617,23.3801,23.3525,23.3709,310614.0
2022-11-25 11:20:00,25.42,25.44,25.4,25.43,182580.0,23.3709,23.3893,23.3525,23.3801,182580.0
2022-11-25 11:25:00,25.44,25.44,25.41,25.42,265942.0,23.3893,23.3893,23.3617,23.3709,265942.0
2022-11-25 11:30:00,25.41,25.42,25.4,25.42,607691.0,23.3617,23.3709,23.3525,23.3709,607691.0
2022-11-25 11:35:00,25.42,25.44,25.41,25.43,358853.0,23.3709,23.3893,23.3617,23.3801,358853.0
2022-11-25 11:40:00,25.44,25.44,25.41,25.43,323964.0,23.3893,23.3893,23.3617,23.3801,323964.0
2022-11-25 11:45:00,25.43,25.44,25.42,25.44,156021.0,23.3801,23.3893,23.3709,23.3893,156021.0
2022-11-25 11:50:00,25.44,25.44,25.43,25.44,66796.0,23.3893,23.3893,23.3801,23.3893,66796.0
2022-11-25 11:55:00,25.44,25.44,25.4,25.41,358415.0,23.3893,23.3893,23.3525,23.3617,358415.0
2022-11-25 12:00:00,25.41,25.41,25.39,25.39,322122.0,23.3617,23.3617,23.3433,23.3433,322122.0
2022-11-25 12:05:00,25.39,25.42,25.38,25.42,493862.0,23.3433,23.3709,23.3341,23.3709,493862.0
2022-11-25 12:10:00,25.41,25.42,25.4,25.41,235988.0,23.3617,23.3709,23.3525,23.3617,235988.0
2022-11-25 12:15:00,25.41,25.41,25.38,25.38,146181.0,23.3617,23.3617,23.3341,23.3341,146181.0
2022-11-25 12:20:00,25.39,25.39,25.37,25.38,664283.0,23.3433,23.3433,23.3249,23.3341,664283.0
2022-11-25 12:25:00,25.38,25.41,25.37,25.39,394628.0,23.3341,23.3617,23.3249,23.3433,394628.0
2022-11-25 12:30:00,25.39,25.4,25.35,25.36,664290.0,23.3433,23.3525,23.3065,23.3157,664290.0
2022-11-25 12:35:00,25.36,25.37,25.35,25.36,522159.0,23.3157,23.3249,23.3065,23.3157,522159.0
2022-11-25 12:40:00,25.35,25.36,25.33,25.35,660858.0,23.3065,23.3157,23.2882,23.3065,660858.0
2022-11-25 12:45:00,25.35,25.35,25.33,25.34,301763.0,23.3065,23.3065,23.2882,23.2974,301763.0
2022-11-25 12:50:00,25.34,25.35,25.33,25.34,491468.0,23.2974,23.3065,23.2882,23.2974,491468.0
2022-11-25 12:55:00,25.33,25.35,25.32,25.35,1731511.0,23.2882,23.3065,23.279,23.3065,1731511.0
2022-11-28 09:30:00,25.19,25.55,25.17,25.53,1645735.0,23.1594,23.4904,23.1411,23.472,1645735.0
2022-11-28 09:35:00,25.53,25.65,25.5,25.59,1077980.0,23.472,23.5824,23.4445,23.5272,1077980.0
2022-11-28 09:40:00,25.59,25.7,25.53,25.69,1520059.0,23.5272,23.6283,23.472,23.6191,1520059.0
2022-11-28 09:45:00,25.68,25.72,25.61,25.65,1244413.0,23.6099,23.6467,23.5456,23.5824,1244413.0
2022-11-28 09:50:00,25.65,25.73,25.64,25.66,335522.0,23.5824,23.6559,23.5732,23.5916,335522.0
2022-11-28 09:55:00,25.66,25.69,25.63,25.65,402648.0,23.5916,23.6191,23.564,23.5824,402648.0
2022-11-28 10:00:00,25.65,25.77,25.63,25.76,612808.0,23.5824,23.6927,23.564,23.6835,612808.0
2022-11-28 10:05:00,25.77,25.79,25.72,25.77,380407.0,23.6927,23.7111,23.6467,23.6927,380407.0
2022-11-28 10:10:00,25.77,25.87,25.77,25.86,327229.0,23.6927,23.7846,23.6927,23.7754,327229.0
2022-11-28 10:15:00,25.86,25.86,25.81,25.83,844061.0,23.7754,23.7754,23.7295,23.7479,844061.0
2022-11-28 10:20:00,25.83,25.84,25.73,25.74,1131953.0,23.7479,23.7571,23.6559,23.6651,1131953.0
2022-11-28 10:25:00,25.73,25.76,25.7,25.75,201250.0,23.6559,23.6835,23.6283,23.6743,201250.0
2022-11-28 10:30:00,25.74,25.78,25.72,25.76,337694.0,23.6651,23.7019,23.6467,23.6835,337694.0
2022-11-28 10:35:00,25.75,25.81,25.74,25.76,227731.0,23.6743,23.7295,23.6651,23.6835,227731.0
2022-11-28 10:40:00,25.77,25.78,25.74,25.76,72767.0,23.6927,23.7019,23.6651,23.6835,72767.0
2022-11-28 10:45:00,25.76,25.8,25.75,25.79,543718.0,23.6835,23.7203,23.6743,23.7111,543718.0
2022-11-28 10:50:00,25.78,25.79,25.73,25.74,201449.0,23.7019,23.7111,23.6559,23.6651,201449.0
2022-11-28 10:55:00,25.74,25.76,25.72,25.73,205886.0,23.6651,23.6835,23.6467,23.6559,205886.0
2022-11-28 11:00:00,25.73,25.78,25.73,25.75,330856.0,23.6559,23.7019,23.6559,23.6743,330856.0
2022-11-28 11:05:00,25.75,25.75,25.69,25.71,177957.0,23.6743,23.6743,23.6191,23.6375,177957.0
2022-11-28 11:10:00,25.71,25.74,25.69,25.74,224298.0,23.6375,23.6651,23.6191,23.6651,224298.0
2022-11-28 11:15:00,25.74,25.76,25.72,25.73,220732.0,23.6651,23.6835,23.6467,23.6559,220732.0
2022-11-28 11:20:00,25.73,25.73,25.69,25.69,280927.0,23.6559,23.6559,23.6191,23.6191,280927.0
2022-11-28 11:25:00,25.69,25.7,25.65,25.65,271160.0,23.6191,23.6283,23.5824,23.5824,271160.0
2022-11-28 11:30:00,25.65,25.65,25.61,25.63,393724.0,23.5824,23.5824,23.5456,23.564,393724.0
2022-11-28 11:35:00,25.63,25.64,25.6,25.63,124253.0,23.564,23.5732,23.5364,23.564,124253.0
2022-11-28 11:40:00,25.62,25.65,25.62,25.64,128705.0,23.5548,23.5824,23.5548,23.5732,128705.0
2022-11-28 11:45:00,25.63,25.65,25.61,25.64,104639.0,23.564,23.5824,23.5456,23.5732,104639.0
2022-11-28 11:50:00,25.64,25.67,25.63,25.66,190030.0,23.5732,23.6008,23.564,23.5916,190030.0
2022-11-28 11:55:00,25.66,25.69,25.64,25.67,416867.0,23.5916,23.6191,23.5732,23.6008,416867.0
2022-11-28 12:00:00,25.68,25.69,25.56,25.62,337877.0,23.6099,23.6191,23.4996,23.5548,337877.0
2022-11-28 12:05:00,25.61,25.68,25.61,25.62,271882.0,23.5456,23.6099,23.5456,23.5548,271882.0
2022-11-28 12:10:00,25.61,25.64,25.61,25.64,83756.0,23.5456,23.5732,23.5456,23.5732,83756.0
2022-11-28 12:15:00,25.64,25.68,25.64,25.67,92996.0,23.5732,23.6099,23.5732,23.6008,92996.0
2022-11-28 12:20:00,25.66,25.68,25.65,25.66,112221.0,23.5916,23.6099,23.5824,23.5916,112221.0
2022-11-28 12:25:00,25.66,25.69,25.66,25.69,132246.0,23.5916,23.6191,23.5916,23.6191,132246.0
2022-11-28 12:30:00,25.68,25.71,25.68,25.71,103389.0,23.6099,23.6375,23.6099,23.6375,103389.0
2022-11-28 12:35:00,25.71,25.72,25.68,25.68,99819.0,23.6375,23.6467,23.6099,23.6099,99819.0
2022-11-28 12:40:00,25.69,25.69,25.66,25.67,134421.0,23.6191,23.6191,23.5916,23.6008,134421.0
2022-11-28 12:45:00,25.66,25.67,25.63,25.64,90255.0,23.5916,23.6008,23.564,23.5732,90255.0
2022-11-28 12:50:00,25.64,25.65,25.62,25.64,263587.0,23.5732,23.5824,23.5548,23.5732,263587.0
2022-11-28 12:55:00,25.63,25.64,25.61,25.62,86319.0,23.564,23.5732,23.5456,23.5548,86319.0
2022-11-28 13:00:00,25.61,25.63,25.6,25.63,106468.0,23.5456,23.564,23.5364,23.564,106468.0
2022-11-28 13:05:00,25.63,25.64,25.62,25.62,88027.0,23.564,23.5732,23.5548,23.5548,88027.0
2022-11-28 13:10:00,25.63,25.63,25.6,25.63,96969.0,23.564,23.564,23.5364,23.564,96969.0
2022-11-28 13:15:00,25.62,25.64,25.62,25.64,71581.0,23.5548,23.5732,23.5548,23.5732,71581.0
2022-11-28 13:20:00,25.64,25.65,25.63,25.65,79667.0,23.5732,23.5824,23.564,23.5824,79667.0
2022-11-28 13:25:00,25.64,25.65,25.62,25.63,91349.0,23.5732,23.5824,23.5548,23.564,91349.0
2022-11-28 13:30:00,25.63,25.63,25.58,25.59,446799.0,23.564,23.564,23.518,23.5272,446799.0
2022-11-28 13:35:00,25.59,25.63,25.58,25.63,217369.0,23.5272,23.564,23.518,23.564,217369.0
2022-11-28 13:40:00,25.63,25.63,25.59,25.6,179111.0,23.564,23.564,23.5272,23.5364,179111.0
2022-11-28 13:45:00,25.6,25.61,25.59,25.6,79763.0,23.5364,23.5456,23.5272,23.5364,79763.0
2022-11-28 13:50:00,25.6,25.62,25.59,25.6,194879.0,23.5364,23.5548,23.5272,23.5364,194879.0
2022-11-28 13:55:00,25.6,25.6,25.57,25.57,296875.0,23.5364,23.5364,23.5088,23.5088,296875.0
2022-11-28 14:00:00,25.58,25.59,25.56,25.57,217826.0,23.518,23.5272,23.4996,23.5088,217826.0
2022-11-28 14:05:00,25.57,25.57,25.54,25.55,185771.0,23.5088,23.5088,23.4812,23.4904,185771.0
2022-11-28 14:10:00,25.55,25.55,25.53,25.54,113991.0,23.4904,23.4904,23.472,23.4812,113991.0
2022-11-28 14:15:00,25.55,25.55,25.53,25.55,79624.0,23.4904,23.4904,23.472,23.4904,79624.0
2022-11-28 14:20:00,25.55,25.55,25.53,25.54,106980.0,23.4904,23.4904,23.472,23.4812,106980.0
2022-11-28 14:25:00,25.54,25.54,25.53,25.54,49661.0,23.4812,23.4812,23.472,23.4812,49661.0
2022-11-28 14:30:00,25.54,25.57,25.53,25.56,295598.0,23.4812,23.5088,23.472,23.4996,295598.0
2022-11-28 14:35:00,25.55,25.57,25.55,25.56,162690.0,23.4904,23.5088,23.4904,23.4996,162690.0
2022-11-28 14:40:00,25.57,25.58,25.55,25.58,138736.0,23.5088,23.518,23.4904,23.518,138736.0
2022-11-28 14:45:00,25.58,25.58,25.57,25.58,111166.0,23.518,23.518,23.5088,23.518,111166.0
2022-11-28 14:50:00,25.58,25.59,25.57,25.59,131069.0,23.518,23.5272,23.5088,23.5272,131069.0
2022-11-28 14:55:00,25.59,25.59,25.57,25.58,206794.0,23.5272,23.5272,23.5088,23.518,206794.0
2022-11-28 15:00:00,25.57,25.59,25.57,25.59,201423.0,23.5088,23.5272,23.5088,23.5272,201423.0
2022-11-28 15:05:00,25.59,25.59,25.58,25.59,130423.0,23.5272,23.5272,23.518,23.5272,130423.0
2022-11-28 15:10:00,25.59,25.59,25.57,25.58,174285.0,23.5272,23.5272,23.5088,23.518,174285.0
2022-11-28 15:15:00,25.58,25.59,25.57,25.59,281564.0,23.518,23.5272,23.5088,23.5272,281564.0
2022-11-28 15:20:00,25.59,25.59,25.57,25.57,136246.0,23.5272,23.5272,23.5088,23.5088,136246.0
2022-11-28 15:25:00,25.57,25.58,25.56,25.56,95596.0,23.5088,23.518,23.4996,23.4996,95596.0
2022-11-28 15:30:00,25.57,25.58,25.56,25.58,591989.0,23.5088,23.518,23.4996,23.518,591989.0
2022-11-28 15:35:00,25.58,25.59,25.57,25.58,322900.0,23.518,23.5272,23.5088,23.518,322900.0
2022-11-28 15:40:00,25.59,25.59,25.55,25.58,1101162.0,23.5272,23.5272,23.4904,23.518,1101162.0
2022-11-28 15:45:00,25.58,25.58,25.56,25.57,535406.0,23.518,23.518,23.4996,23.5088,535406.0
2022-11-28 15:50:00,25.57,25.61,25.56,25.6,1273125.0,23.5088,23.5456,23.4996,23.5364,1273125.0
2022-11-28 15:55:00,25.6,25.61,25.56,25.57,1874531.0,23.5364,23.5456,23.4996,23.5088,1874531.0
2022-11-29 09:30:00,26.74,26.9,26.67,26.76,2669004.0,24.5845,24.7316,24.5201,24.6029,2669004.0
2022-11-29 09:35:00,26.77,26.92,26.73,26.85,1393822.0,24.6121,24.75,24.5753,24.6856,1393822.0
2022-11-29 09:40:00,26.85,26.95,26.74,26.76,1653318.0,24.6856,24.7776,24.5845,24.6029,1653318.0
2022-11-29 09:45:00,26.77,26.88,26.73,26.86,760478.0,24.6121,24.7132,24.5753,24.6948,760478.0
2022-11-29 09:50:00,26.87,26.88,26.8,26.83,802185.0,24.704,24.7132,24.6397,24.6672,802185.0
2022-11-29 09:55:00,26.82,26.83,26.76,26.77,825323.0,24.6581,24.6672,24.6029,24.6121,825323.0
2022-11-29 10:00:00,26.77,26.88,26.76,26.82,956120.0,24.6121,24.7132,24.6029,24.6581,956120.0
2022-11-29 10:05:00,26.82,26.92,26.81,26.88,827270.0,24.6581,24.75,24.6489,24.7132,827270.0
2022-11-29 10:10:00,26.88,26.9,26.76,26.81,1073780.0,24.7132,24.7316,24.6029,24.6489,1073780.0
2022-11-29 10:15:00,26.8,26.91,26.8,26.87,932742.0,24.6397,24.7408,24.6397,24.704,932742.0
2022-11-29 10:20:00,26.87,26.92,26.86,26.89,395498.0,24.704,24.75,24.6948,24.7224,395498.0
2022-11-29 10:25:00,26.89,26.95,26.89,26.93,690389.0,24.7224,24.7776,24.7224,24.7592,690389.0
2022-11-29 10:30:00,26.93,26.94,26.88,26.92,502342.0,24.7592,24.7684,24.7132,24.75,502342.0
2022-11-29 10:35:00,26.92,26.93,26.87,26.93,204726.0,24.75,24.7592,24.704,24.7592,204726.0
2022-11-29 10:40:00,26.93,26.96,26.91,26.94,577437.0,24.7592,24.7868,24.7408,24.7684,577437.0
2022-11-29 10:45:00,26.95,26.96,26.91,26.93,373024.0,24.7776,24.7868,24.7408,24.7592,373024.0
2022-11-29 10:50:00,26.92,26.95,26.9,26.91,554472.0,24.75,24.7776,24.7316,24.7408,554472.0
2022-11-29 10:55:00,26.9,26.98,26.89,26.94,1104112.0,24.7316,24.8052,24.7224,24.7684,1104112.0
2022-11-29 11:00:00,26.95,26.97,26.85,26.86,411033.0,24.7776,24.796,24.6856,24.6948,411033.0
2022-11-29 11:05:00,26.86,26.89,26.83,26.84,650163.0,24.6948,24.7224,24.6672,24.6764,650163.0
2022-11-29 11:10:00,26.84,26.85,26.8,26.84,1101766.0,24.6764,24.6856,24.6397,24.6764,1101766.0
2022-11-29 11:15:00,26.84,26.85,26.79,26.79,499019.0,24.6764,24.6856,24.6305,24.6305,499019.0
2022-11-29 11:20:00,26.8,26.82,26.78,26.8,537606.0,24.6397,24.6581,24.6213,24.6397,537606.0
2022-11-29 11:25:00,26.8,26.81,26.77,26.8,858895.0,24.6397,24.6489,24.6121,24.6397,858895.0
2022-11-29 11:30:00,26.79,26.82,26.75,26.82,1790516.0,24.6305,24.6581,24.5937,24.6581,1790516.0
2022-11-29 11:35:00,26.82,26.85,26.79,26.82,759136.0,24.6581,24.6856,24.6305,24.6581,759136.0
2022-11-29 11:40:00,26.82,26.82,26.78,26.8,506433.0,24.6581,24.6581,24.6213,24.6397,506433.0
2022-11-29 11:45:00,26.8,26.81,26.74,26.78,489185.0,24.6397,24.6489,24.5845,24.6213,489185.0
2022-11-29 11:50:00,26.78,26.8,26.73,26.8,809097.0,24.6213,24.6397,24.5753,24.6397,809097.0
2022-11-29 11:55:00,26.8,26.83,26.79,26.82,641637.0,24.6397,24.6672,24.6305,24.6581,641637.0
2022-11-29 12:00:00,26.81,26.82,26.78,26.79,396525.0,24.6489,24.6581,24.6213,24.6305,396525.0
2022-11-29 12:05:00,26.79,26.82,26.78,26.8,1373700.0,24.6305,24.6581,24.6213,24.6397,1373700.0
2022-11-29 12:10:00,26.8,26.82,26.79,26.82,421735.0,24.6397,24.6581,24.6305,24.6581,421735.0
2022-11-29 12:15:00,26.82,26.83,26.79,26.83,465763.0,24.6581,24.6672,24.6305,24.6672,465763.0
2022-11-29 12:20:00,26.83,26.83,26.78,26.79,331092.0,24.6672,24.6672,24.6213,24.6305,331092.0
2022-11-29 12:25:00,26.78,26.8,26.76,26.79,194615.0,24.6213,24.6397,24.6029,24.6305,194615.0
2022-11-29 12:30:00,26.79,26.8,26.77,26.8,79042.0,24.6305,24.6397,24.6121,24.6397,79042.0
2022-11-29 12:35:00,26.8,26.82,26.79,26.8,150669.0,24.6397,24.6581,24.6305,24.6397,150669.0
2022-11-29 12:40:00,26.81,26.82,26.8,26.82,211909.0,24.6489,24.6581,24.6397,24.6581,211909.0
2022-11-29 12:45:00,26.82,26.82,26.8,26.82,253629.0,24.6581,24.6581,24.6397,24.6581,253629.0
2022-11-29 12:50:00,26.82,26.83,26.81,26.82,168597.0,24.6581,24.6672,24.6489,24.6581,168597.0
2022-11-29 12:55:00,26.82,26.84,26.81,26.82,292395.0,24.6581,24.6764,24.6489,24.6581,292395.0
2022-11-29 13:00:00,26.83,26.83,26.78,26.8,226011.0,24.6672,24.6672,24.6213,24.6397,226011.0
2022-11-29 13:05:00,26.8,26.81,26.77,26.79,370971.0,24.6397,24.6489,24.6121,24.6305,370971.0
2022-11-29 13:10:00,26.78,26.8,26.78,26.8,94483.0,24.6213,24.6397,24.6213,24.6397,94483.0
2022-11-29 13:15:00,26.8,26.8,26.74,26.77,129054.0,24.6397,24.6397,24.5845,24.6121,129054.0
2022-11-29 13:20:00,26.77,26.77,26.73,26.74,123258.0,24.6121,24.6121,24.5753,24.5845,123258.0
2022-11-29 13:25:00,26.75,26.75,26.71,26.73,97622.0,24.5937,24.5937,24.5569,24.5753,97622.0
2022-11-29 13:30:00,26.72,26.73,26.71,26.71,114486.0,24.5661,24.5753,24.5569,24.5569,114486.0
2022-11-29 13:35:00,26.71,26.73,26.71,26.73,143324.0,24.5569,24.5753,24.5569,24.5753,143324.0
2022-11-29 13:40:00,26.73,26.76,26.72,26.75,385173.0,24.5753,24.6029,24.5661,24.5937,385173.0
2022-11-29 13:45:00,26.75,26.77,26.74,26.77,320364.0,24.5937,24.6121,24.5845,24.6121,320364.0
2022-11-29 13:50:00,26.77,26.77,26.75,26.76,534608.0,24.6121,24.6121,24.5937,24.6029,534608.0
2022-11-29 13:55:00,26.77,26.78,26.76,26.78,157656.0,24.6121,24.6213,24.6029,24.6213,157656.0
2022-11-29 14:00:00,26.78,26.81,26.77,26.8,206722.0,24.6213,24.6489,24.6121,24.6397,206722.0
2022-11-29 14:05:00,26.8,26.83,26.8,26.83,482743.0,24.6397,24.6672,24.6397,24.6672,482743.0
2022-11-29 14:10:00,26.83,26.83,26.82,26.83,198904.0,24.6672,24.6672,24.6581,24.6672,198904.0
2022-11-29 14:15:00,26.83,26.84,26.82,26.84,130406.0,24.6672,24.6764,24.6581,24.6764,130406.0
2022-11-29 14:20:00,26.83,26.84,26.8,26.8,347527.0,24.6672,24.6764,24.6397,24.6397,347527.0
2022-11-29 14:25:00,26.81,26.81,26.79,26.8,301464.0,24.6489,24.6489,24.6305,24.6397,301464.0
2022-11-29 14:30:00,26.8,26.81,26.78,26.8,146813.0,24.6397,24.6489,24.6213,24.6397,146813.0
2022-11-29 14:35:00,26.8,26.81,26.78,26.8,276768.0,24.6397,24.6489,24.6213,24.6397,276768.0
2022-11-29 14:40:00,26.8,26.81,26.78,26.79,113767.0,24.6397,24.6489,24.6213,24.6305,113767.0
2022-11-29 14:45:00,26.79,26.79,26.78,26.79,180506.0,24.6305,24.6305,24.6213,24.6305,180506.0
2022-11-29 14:50:00,26.79,26.8,26.78,26.8,102694.0,24.6305,24.6397,24.6213,24.6397,102694.0
2022-11-29 14:55:00,26.8,26.81,26.79,26.8,137598.0,24.6397,24.6489,24.6305,24.6397,137598.0
2022-11-29 15:00:00,26.8,26.82,26.8,26.8,296379.0,24.6397,24.6581,24.6397,24.6397,296379.0
2022-11-29 15:05:00,26.8,26.82,26.8,26.82,862028.0,24.6397,24.6581,24.6397,24.6581,862028.0
2022-11-29 15:10:00,26.82,26.82,26.81,26.81,123401.0,24.6581,24.6581,24.6489,24.6489,123401.0
2022-11-29 15:15:00,26.82,26.84,26.81,26.84,348381.0,24.6581,24.6764,24.6489,24.6764,348381.0
2022-11-29 15:20:00,26.84,26.84,26.78,26.8,614847.0,24.6764,24.6764,24.6213,24.6397,614847.0
2022-11-29 15:25:00,26.8,26.82,26.79,26.81,322523.0,24.6397,24.6581,24.6305,24.6489,322523.0
2022-11-29 15:30:00,26.82,26.84,26.81,26.84,361215.0,24.6581,24.6764,24.6489,24.6764,361215.0
2022-11-29 15:35:00,26.84,26.84,26.82,26.83,425419.0,24.6764,24.6764,24.6581,24.6672,425419.0
2022-11-29 15:40:00,26.83,26.83,26.82,26.82,754432.0,24.6672,24.6672,24.6581,24.6581,754432.0
2022-11-29 15:45:00,26.82,26.82,26.8,26.81,902735.0,24.6581,24.6581,24.6397,24.6489,902735.0
2022-11-29 15:50:00,26.81,26.83,26.81,26.83,1239363.0,24.6489,24.6672,24.6489,24.6672,1239363.0
2022-11-29 15:55:00,26.83,26.86,26.81,26.85,5436478.0,24.6672,24.6948,24.6489,24.6856,5436478.0
2022-11-30 09:30:00,27.74,27.87,27.68,27.71,3010489.0,25.5039,25.6234,25.4487,25.4763,3010489.0
2022-11-30 09:35:00,27.71,27.86,27.7,27.75,2485552.0,25.4763,25.6142,25.4671,25.5131,2485552.0
2022-11-30 09:40:00,27.74,27.83,27.73,27.83,1694910.0,25.5039,25.5866,25.4947,25.5866,1694910.0
2022-11-30 09:45:00,27.83,27.87,27.78,27.86,1233435.0,25.5866,25.6234,25.5407,25.6142,1233435.0
2022-11-30 09:50:00,27.86,28.01,27.85,27.95,2336923.0,25.6142,25.7521,25.605,25.697,2336923.0
2022-11-30 09:55:00,27.95,28.11,27.94,28.09,2036652.0,25.697,25.8441,25.6878,25.8257,2036652.0
2022-11-30 10:00:00,28.09,28.1,27.95,27.96,2982612.0,25.8257,25.8349,25.697,25.7062,2982612.0
2022-11-30 10:05:00,27.97,28.0,27.9,27.91,892122.0,25.7154,25.7429,25.651,25.6602,892122.0
2022-11-30 10:10:00,27.91,27.98,27.89,27.96,766518.0,25.6602,25.7245,25.6418,25.7062,766518.0
2022-11-30 10:15:00,27.97,28.02,27.95,27.97,1025060.0,25.7154,25.7613,25.697,25.7154,1025060.0
2022-11-30 10:20:00,27.97,28.06,27.97,28.03,719491.0,25.7154,25.7981,25.7154,25.7705,719491.0
2022-11-30 10:25:00,28.03,28.07,27.99,28.03,450105.0,25.7705,25.8073,25.7337,25.7705,450105.0
2022-11-30 10:30:00,28.04,28.05,27.95,27.98,1376961.0,25.7797,25.7889,25.697,25.7245,1376961.0
2022-11-30 10:35:00,27.99,27.99,27.93,27.96,1688375.0,25.7337,25.7337,25.6786,25.7062,1688375.0
2022-11-30 10:40:00,27.96,27.99,27.94,27.98,425888.0,25.7062,25.7337,25.6878,25.7245,425888.0
2022-11-30 10:45:00,27.97,27.98,27.9,27.91,370591.0,25.7154,25.7245,25.651,25.6602,370591.0
2022-11-30 10:50:00,27.9,27.93,27.88,27.92,936638.0,25.651,25.6786,25.6326,25.6694,936638.0
2022-11-30 10:55:00,27.92,27.97,27.86,27.87,634515.0,25.6694,25.7154,25.6142,25.6234,634515.0
2022-11-30 11:00:00,27.87,27.89,27.82,27.82,1134289.0,25.6234,25.6418,25.5774,25.5774,1134289.0
2022-11-30 11:05:00,27.81,27.88,27.81,27.86,633215.0,25.5683,25.6326,25.5683,25.6142,633215.0
2022-11-30 11:10:00,27.86,27.88,27.82,27.83,608186.0,25.6142,25.6326,25.5774,25.5866,608186.0
2022-11-30 11:15:00,27.83,27.89,27.83,27.87,275266.0,25.5866,25.6418,25.5866,25.6234,275266.0
2022-11-30 11:20:00,27.87,27.92,27.86,27.91,378713.0,25.6234,25.6694,25.6142,25.6602,378713.0
2022-11-30 11:25:00,27.91,27.93,27.87,27.89,511242.0,25.6602,25.6786,25.6234,25.6418,511242.0
2022-11-30 11:30:00,27.9,27.93,27.89,27.92,312737.0,25.651,25.6786,25.6418,25.6694,312737.0
2022-11-30 11:35:00,27.92,27.93,27.89,27.93,468692.0,25.6694,25.6786,25.6418,25.6786,468692.0
2022-11-30 11:40:00,27.93,27.95,27.91,27.95,1107251.0,25.6786,25.697,25.6602,25.697,1107251.0
2022-11-30 11:45:00,27.95,28.01,27.93,27.99,1970885.0,25.697,25.7521,25.6786,25.7337,1970885.0
2022-11-30 11:50:00,28.0,28.0,27.96,27.97,556192.0,25.7429,25.7429,25.7062,25.7154,556192.0
2022-11-30 11:55:00,27.97,27.99,27.95,27.96,175209.0,25.7154,25.7337,25.697,25.7062,175209.0
2022-11-30 12:00:00,27.96,27.97,27.94,27.95,145466.0,25.7062,25.7154,25.6878,25.697,145466.0
2022-11-30 12:05:00,27.95,27.95,27.89,27.89,341608.0,25.697,25.697,25.6418,25.6418,341608.0
2022-11-30 12:10:00,27.89,27.92,27.89,27.9,543258.0,25.6418,25.6694,25.6418,25.651,543258.0
2022-11-30 12:15:00,27.9,27.91,27.84,27.86,439026.0,25.651,25.6602,25.5958,25.6142,439026.0
2022-11-30 12:20:00,27.86,27.88,27.83,27.85,329836.0,25.6142,25.6326,25.5866,25.605,329836.0
2022-11-30 12:25:00,27.85,27.9,27.85,27.89,176869.0,25.605,25.651,25.605,25.6418,176869.0
2022-11-30 12:30:00,27.89,27.91,27.85,27.88,888484.0,25.6418,25.6602,25.605,25.6326,888484.0
2022-11-30 12:35:00,27.87,27.88,27.82,27.83,408948.0,25.6234,25.6326,25.5774,25.5866,408948.0
2022-11-30 12:40:00,27.83,27.87,27.82,27.86,413500.0,25.5866,25.6234,25.5774,25.6142,413500.0
2022-11-30 12:45:00,27.87,27.88,27.86,27.88,204409.0,25.6234,25.6326,25.6142,25.6326,204409.0
2022-11-30 12:50:00,27.88,27.9,27.87,27.88,330600.0,25.6326,25.651,25.6234,25.6326,330600.0
2022-11-30 12:55:00,27.88,27.9,27.86,27.89,277754.0,25.6326,25.651,25.6142,25.6418,277754.0
2022-11-30 13:00:00,27.89,27.95,27.88,27.95,516681.0,25.6418,25.697,25.6326,25.697,516681.0
2022-11-30 13:05:00,27.95,27.98,27.94,27.97,433703.0,25.697,25.7245,25.6878,25.7154,433703.0
2022-11-30 13:10:00,27.98,27.99,27.95,27.96,352623.0,25.7245,25.7337,25.697,25.7062,352623.0
2022-11-30 13:15:00,27.96,27.98,27.95,27.96,191380.0,25.7062,25.7245,25.697,25.7062,191380.0
2022-11-30 13:20:00,27.96,27.98,27.96,27.98,223882.0,25.7062,25.7245,25.7062,25.7245,223882.0
2022-11-30 13:25:00,27.98,28.0,27.97,27.98,309017.0,25.7245,25.7429,25.7154,25.7245,309017.0
2022-11-30 13:30:00,27.98,28.05,27.93,28.01,1103716.0,25.7245,25.7889,25.6786,25.7521,1103716.0
2022-11-30 13:35:00,28.02,28.16,28.02,28.12,732115.0,25.7613,25.89,25.7613,25.8533,732115.0
2022-11-30 13:40:00,28.13,28.17,28.08,28.11,851612.0,25.8625,25.8992,25.8165,25.8441,851612.0
2022-11-30 13:45:00,28.12,28.12,28.0,28.1,577455.0,25.8533,25.8533,25.7429,25.8349,577455.0
2022-11-30 13:50:00,28.09,28.13,28.08,28.13,449306.0,25.8257,25.8625,25.8165,25.8625,449306.0
2022-11-30 13:55:00,28.13,28.23,28.12,28.17,1202587.0,25.8625,25.9544,25.8533,25.8992,1202587.0
2022-11-30 14:00:00,28.17,28.28,28.17,28.28,956730.0,25.8992,26.0004,25.8992,26.0004,956730.0
2022-11-30 14:05:00,28.27,28.3,28.22,28.22,706127.0,25.9912,26.0188,25.9452,25.9452,706127.0
2022-11-30 14:10:00,28.21,28.27,28.21,28.26,257752.0,25.936,25.9912,25.936,25.982,257752.0
2022-11-30 14:15:00,28.27,28.36,28.24,28.36,557868.0,25.9912,26.0739,25.9636,26.0739,557868.0
2022-11-30 14:20:00,28.36,28.37,28.19,28.2,2219806.0,26.0739,26.0831,25.9176,25.9268,2219806.0
2022-11-30 14:25:00,28.19,28.29,28.13,28.27,1817906.0,25.9176,26.0096,25.8625,25.9912,1817906.0
2022-11-30 14:30:00,28.27,28.27,28.15,28.2,507791.0,25.9912,25.9912,25.8808,25.9268,507791.0
2022-11-30 14:35:00,28.2,28.24,28.19,28.21,244412.0,25.9268,25.9636,25.9176,25.936,244412.0
2022-11-30 14:40:00,28.22,28.24,28.15,28.15,801658.0,25.9452,25.9636,25.8808,25.8808,801658.0
2022-11-30 14:45:00,28.15,28.21,28.13,28.18,505000.0,25.8808,25.936,25.8625,25.9084,505000.0
2022-11-30 14:50:00,28.17,28.21,28.15,28.18,291827.0,25.8992,25.936,25.8808,25.9084,291827.0
2022-11-30 14:55:00,28.17,28.18,28.13,28.16,240915.0,25.8992,25.9084,25.8625,25.89,240915.0
2022-11-30 15:00:00,28.16,28.17,28.12,28.15,258278.0,25.89,25.8992,25.8533,25.8808,258278.0
2022-11-30 15:05:00,28.14,28.17,28.13,28.17,284313.0,25.8716,25.8992,25.8625,25.8992,284313.0
2022-11-30 15:10:00,28.17,28.19,28.15,28.17,473548.0,25.8992,25.9176,25.8808,25.8992,473548.0
2022-11-30 15:15:00,28.16,28.2,28.15,28.2,247694.0,25.89,25.9268,25.8808,25.9268,247694.0
2022-11-30 15:20:00,28.2,28.22,28.19,28.21,290449.0,25.9268,25.9452,25.9176,25.936,290449.0
2022-11-30 15:25:00,28.21,28.22,28.19,28.2,332075.0,25.936,25.9452,25.9176,25.9268,332075.0
2022-11-30 15:30:00,28.2,28.21,28.16,28.21,546543.0,25.9268,25.936,25.89,25.936,546543.0
2022-11-30 15:35:00,28.21,28.21,28.13,28.13,1030901.0,25.936,25.936,25.8625,25.8625,1030901.0
2022-11-30 15:40:00,28.13,28.14,28.06,28.09,1869699.0,25.8625,25.8716,25.7981,25.8257,1869699.0
2022-11-30 15:45:00,28.09,28.13,28.07,28.1,982287.0,25.8257,25.8625,25.8073,25.8349,982287.0
2022-11-30 15:50:00,28.1,28.15,28.08,28.12,1906427.0,25.8349,25.8808,25.8165,25.8533,1906427.0
2022-11-30 15:55:00,28.13,28.15,28.05,28.06,4399600.0,25.8625,25.8808,25.7889,25.7981,4399600.0
2022-12-01 09:30:00,27.81,27.84,27.65,27.67,1291423.0,25.5683,25.5958,25.4211,25.4395,1291423.0
2022-12-01 09:35:00,27.67,27.73,27.59,27.69,1004188.0,25.4395,25.4947,25.366,25.4579,1004188.0
2022-12-01 09:40:00,27.68,27.82,27.65,27.8,867980.0,25.4487,25.5774,25.4211,25.5591,867980.0
2022-12-01 09:45:00,27.8,27.9,27.8,27.88,554019.0,25.5591,25.651,25.5591,25.6326,554019.0
2022-12-01 09:50:00,27.88,27.97,27.86,27.97,776875.0,25.6326,25.7154,25.6142,25.7154,776875.0
2022-12-01 09:55:00,27.98,28.02,27.97,27.98,1210452.0,25.7245,25.7613,25.7154,25.7245,1210452.0
2022-12-01 10:00:00,27.99,28.02,27.94,28.01,1374578.0,25.7337,25.7613,25.6878,25.7521,1374578.0
2022-12-01 10:05:00,28.01,28.01,27.95,27.97,453487.0,25.7521,25.7521,25.697,25.7154,453487.0
2022-12-01 10:10:00,27.97,27.98,27.89,27.93,712873.0,25.7154,25.7245,25.6418,25.6786,712873.0
2022-12-01 10:15:00,27.92,27.96,27.84,27.87,677131.0,25.6694,25.7062,25.5958,25.6234,677131.0
2022-12-01 10:20:00,27.87,27.91,27.84,27.88,406464.0,25.6234,25.6602,25.5958,25.6326,406464.0
2022-12-01 10:25:00,27.88,27.94,27.84,27.85,453378.0,25.6326,25.6878,25.5958,25.605,453378.0
2022-12-01 10:30:00,27.85,27.88,27.82,27.87,367176.0,25.605,25.6326,25.5774,25.6234,367176.0
2022-12-01 10:35:00,27.87,27.89,27.83,27.83,303460.0,25.6234,25.6418,25.5866,25.5866,303460.0
2022-12-01 10:40:00,27.83,27.83,27.75,27.77,855728.0,25.5866,25.5866,25.5131,25.5315,855728.0
2022-12-01 10:45:00,27.77,27.84,27.74,27.84,2925722.0,25.5315,25.5958,25.5039,25.5958,2925722.0
2022-12-01 10:50:00,27.84,27.87,27.82,27.83,409124.0,25.5958,25.6234,25.5774,25.5866,409124.0
2022-12-01 10:55:00,27.83,27.88,27.8,27.87,279972.0,25.5866,25.6326,25.5591,25.6234,279972.0
2022-12-01 11:00:00,27.87,27.88,27.84,27.84,235517.0,25.6234,25.6326,25.5958,25.5958,235517.0
2022-12-01 11:05:00,27.85,27.86,27.8,27.82,227064.0,25.605,25.6142,25.5591,25.5774,227064.0
2022-12-01 11:10:00,27.82,27.83,27.78,27.78,233912.0,25.5774,25.5866,25.5407,25.5407,233912.0
2022-12-01 11:15:00,27.78,27.81,27.74,27.79,582914.0,25.5407,25.5683,25.5039,25.5499,582914.0
2022-12-01 11:20:00,27.79,27.83,27.78,27.79,302315.0,25.5499,25.5866,25.5407,25.5499,302315.0
2022-12-01 11:25:00,27.79,27.8,27.76,27.79,334815.0,25.5499,25.5591,25.5223,25.5499,334815.0
2022-12-01 11:30:00,27.79,27.84,27.78,27.84,317124.0,25.5499,25.5958,25.5407,25.5958,317124.0
2022-12-01 11:35:00,27.84,27.86,27.8,27.83,223519.0,25.5958,25.6142,25.5591,25.5866,223519.0
2022-12-01 11:40:00,27.84,27.86,27.81,27.84,221145.0,25.5958,25.6142,25.5683,25.5958,221145.0
2022-12-01 11:45:00,27.83,27.85,27.79,27.8,135729.0,25.5866,25.605,25.5499,25.5591,135729.0
2022-12-01 11:50:00,27.8,27.83,27.8,27.8,246937.0,25.5591,25.5866,25.5591,25.5591,246937.0
2022-12-01 11:55:00,27.8,27.82,27.78,27.79,276148.0,25.5591,25.5774,25.5407,25.5499,276148.0
2022-12-01 12:00:00,27.78,27.79,27.72,27.72,392423.0,25.5407,25.5499,25.4855,25.4855,392423.0
2022-12-01 12:05:00,27.73,27.74,27.71,27.73,407694.0,25.4947,25.5039,25.4763,25.4947,407694.0
2022-12-01 12:10:00,27.73,27.78,27.72,27.78,260536.0,25.4947,25.5407,25.4855,25.5407,260536.0
2022-12-01 12:15:00,27.77,27.78,27.75,27.75,181221.0,25.5315,25.5407,25.5131,25.5131,181221.0
2022-12-01 12:20:00,27.76,27.8,27.74,27.79,212560.0,25.5223,25.5591,25.5039,25.5499,212560.0
2022-12-01 12:25:00,27.8,27.84,27.79,27.83,258222.0,25.5591,25.5958,25.5499,25.5866,258222.0
2022-12-01 12:30:00,27.82,27.85,27.82,27.84,217636.0,25.5774,25.605,25.5774,25.5958,217636.0
2022-12-01 12:35:00,27.84,27.84,27.82,27.84,284995.0,25.5958,25.5958,25.5774,25.5958,284995.0
2022-12-01 12:40:00,27.83,27.84,27.81,27.84,273443.0,25.5866,25.5958,25.5683,25.5958,273443.0
2022-12-01 12:45:00,27.84,27.85,27.81,27.83,229374.0,25.5958,25.605,25.5683,25.5866,229374.0
2022-12-01 12:50:00,27.83,27.84,27.79,27.8,223505.0,25.5866,25.5958,25.5499,25.5591,223505.0
2022-12-01 12:55:00,27.8,27.83,27.79,27.82,204194.0,25.5591,25.5866,25.5499,25.5774,204194.0
2022-12-01 13:00:00,27.82,27.86,27.81,27.85,770276.0,25.5774,25.6142,25.5683,25.605,770276.0
2022-12-01 13:05:00,27.85,27.89,27.84,27.87,709690.0,25.605,25.6418,25.5958,25.6234,709690.0
2022-12-01 13:10:00,27.87,27.88,27.85,27.85,219639.0,25.6234,25.6326,25.605,25.605,219639.0
2022-12-01 13:15:00,27.85,27.86,27.81,27.82,188211.0,25.605,25.6142,25.5683,25.5774,188211.0
2022-12-01 13:20:00,27.82,27.83,27.8,27.81,150490.0,25.5774,25.5866,25.5591,25.5683,150490.0
2022-12-01 13:25:00,27.81,27.83,27.8,27.82,155465.0,25.5683,25.5866,25.5591,25.5774,155465.0
2022-12-01 13:30:00,27.82,27.83,27.8,27.82,312179.0,25.5774,25.5866,25.5591,25.5774,312179.0
2022-12-01 13:35:00,27.82,27.83,27.8,27.8,151416.0,25.5774,25.5866,25.5591,25.5591,151416.0
2022-12-01 13:40:00,27.81,27.84,27.8,27.84,257407.0,25.5683,25.5958,25.5591,25.5958,257407.0
2022-12-01 13:45:00,27.84,27.84,27.8,27.82,178964.0,25.5958,25.5958,25.5591,25.5774,178964.0
2022-12-01 13:50:00,27.82,27.83,27.79,27.8,470320.0,25.5774,25.5866,25.5499,25.5591,470320.0
2022-12-01 13:55:00,27.8,27.8,27.78,27.79,253392.0,25.5591,25.5591,25.5407,25.5499,253392.0
2022-12-01 14:00:00,27.78,27.79,27.74,27.75,104938.0,25.5407,25.5499,25.5039,25.5131,104938.0
2022-12-01 14:05:00,27.76,27.77,27.74,27.77,206782.0,25.5223,25.5315,25.5039,25.5315,206782.0
2022-12-01 14:10:00,27.76,27.81,27.76,27.8,690027.0,25.5223,25.5683,25.5223,25.5591,690027.0
2022-12-01 14:15:00,27.8,27.83,27.8,27.82,888601.0,25.5591,25.5866,25.5591,25.5774,888601.0
2022-12-01 14:20:00,27.82,27.82,27.78,27.8,335821.0,25.5774,25.5774,25.5407,25.5591,335821.0
2022-12-01 14:25:00,27.8,27.81,27.77,27.78,96264.0,25.5591,25.5683,25.5315,25.5407,96264.0
2022-12-01 14:30:00,27.78,27.79,27.75,27.77,195152.0,25.5407,25.5499,25.5131,25.5315,195152.0
2022-12-01 14:35:00,27.77,27.77,27.76,27.77,57801.0,25.5315,25.5315,25.5223,25.5315,57801.0
2022-12-01 14:40:00,27.77,27.79,27.76,27.77,92249.0,25.5315,25.5499,25.5223,25.5315,92249.0
2022-12-01 14:45:00,27.77,27.79,27.76,27.79,99533.0,25.5315,25.5499,25.5223,25.5499,99533.0
2022-12-01 14:50:00,27.79,27.81,27.78,27.8,160606.0,25.5499,25.5683,25.5407,25.5591,160606.0
2022-12-01 14:55:00,27.8,27.8,27.78,27.8,131499.0,25.5591,25.5591,25.5407,25.5591,131499.0
2022-12-01 15:00:00,27.8,27.81,27.79,27.8,171589.0,25.5591,25.5683,25.5499,25.5591,171589.0
2022-12-01 15:05:00,27.8,27.82,27.79,27.8,298004.0,25.5591,25.5774,25.5499,25.5591,298004.0
2022-12-01 15:10:00,27.8,27.81,27.79,27.79,83304.0,25.5591,25.5683,25.5499,25.5499,83304.0
2022-12-01 15:15:00,27.79,27.8,27.77,27.79,224900.0,25.5499,25.5591,25.5315,25.5499,224900.0
2022-12-01 15:20:00,27.78,27.8,27.78,27.8,72509.0,25.5407,25.5591,25.5407,25.5591,72509.0
2022-12-01 15:25:00,27.8,27.8,27.78,27.8,157961.0,25.5591,25.5591,25.5407,25.5591,157961.0
2022-12-01 15:30:00,27.8,27.81,27.79,27.8,138173.0,25.5591,25.5683,25.5499,25.5591,138173.0
2022-12-01 15:35:00,27.8,27.82,27.79,27.81,216822.0,25.5591,25.5774,25.5499,25.5683,216822.0
2022-12-01 15:40:00,27.82,27.83,27.8,27.83,443557.0,25.5774,25.5866,25.5591,25.5866,443557.0
2022-12-01 15:45:00,27.82,27.83,27.8,27.81,748153.0,25.5774,25.5866,25.5591,25.5683,748153.0
2022-12-01 15:50:00,27.81,27.82,27.8,27.8,1065988.0,25.5683,25.5774,25.5591,25.5591,1065988.0
2022-12-01 15:55:00,27.8,27.81,27.74,27.76,4092695.0,25.5591,25.5683,25.5039,25.5223,4092695.0
2022-12-02 09:30:00,27.49,27.73,27.43,27.73,1818040.0,25.274,25.4947,25.2189,25.4947,1818040.0
2022-12-02 09:35:00,27.73,27.83,27.72,27.78,1076566.0,25.4947,25.5866,25.4855,25.5407,1076566.0
2022-12-02 09:40:00,27.78,27.89,27.75,27.89,466237.0,25.5407,25.6418,25.5131,25.6418,466237.0
2022-12-02 09:45:00,27.88,28.03,27.84,28.01,994003.0,25.6326,25.7705,25.5958,25.7521,994003.0
2022-12-02 09:50:00,28.01,28.16,28.0,28.14,1238604.0,25.7521,25.89,25.7429,25.8716,1238604.0
2022-12-02 09:55:00,28.14,28.35,28.13,28.28,2991060.0,25.8716,26.0647,25.8625,26.0004,2991060.0
2022-12-02 10:00:00,28.28,28.33,28.19,28.23,983275.0,26.0004,26.0463,25.9176,25.9544,983275.0
2022-12-02 10:05:00,28.23,28.26,28.18,28.26,856017.0,25.9544,25.982,25.9084,25.982,856017.0
2022-12-02 10:10:00,28.26,28.39,28.24,28.38,468063.0,25.982,26.1015,25.9636,26.0923,468063.0
2022-12-02 10:15:00,28.38,28.42,28.32,28.35,1064916.0,26.0923,26.1291,26.0371,26.0647,1064916.0
2022-12-02 10:20:00,28.35,28.37,28.3,28.34,848691.0,26.0647,26.0831,26.0188,26.0555,848691.0
2022-12-02 10:25:00,28.34,28.36,28.26,28.28,867849.0,26.0555,26.0739,25.982,26.0004,867849.0
2022-12-02 10:30:00,28.29,28.36,28.24,28.36,954381.0,26.0096,26.0739,25.9636,26.0739,954381.0
2022-12-02 10:35:00,28.36,28.38,28.29,28.3,1169186.0,26.0739,26.0923,26.0096,26.0188,1169186.0
2022-12-02 10:40:00,28.29,28.33,28.27,28.32,513197.0,26.0096,26.0463,25.9912,26.0371,513197.0
2022-12-02 10:45:00,28.31,28.4,28.3,28.39,1243134.0,26.0279,26.1107,26.0188,26.1015,1243134.0
2022-12-02 10:50:00,28.39,28.39,28.33,28.38,540132.0,26.1015,26.1015,26.0463,26.0923,540132.0
2022-12-02 10:55:00,28.38,28.38,28.33,28.33,524841.0,26.0923,26.0923,26.0463,26.0463,524841.0
2022-12-02 11:00:00,28.33,28.35,28.28,28.29,499200.0,26.0463,26.0647,26.0004,26.0096,499200.0
2022-12-02 11:05:00,28.29,28.35,28.28,28.35,1132683.0,26.0096,26.0647,26.0004,26.0647,1132683.0
2022-12-02 11:10:00,28.35,28.38,28.31,28.38,214498.0,26.0647,26.0923,26.0279,26.0923,214498.0
2022-12-02 11:15:00,28.37,28.4,28.36,28.37,545936.0,26.0831,26.1107,26.0739,26.0831,545936.0
2022-12-02 11:20:00,28.37,28.46,28.36,28.46,803586.0,26.0831,26.1659,26.0739,26.1659,803586.0
2022-12-02 11:25:00,28.46,28.53,28.43,28.53,852912.0,26.1659,26.2302,26.1383,26.2302,852912.0
2022-12-02 11:30:00,28.53,28.59,28.5,28.59,1084546.0,26.2302,26.2854,26.2026,26.2854,1084546.0
2022-12-02 11:35:00,28.59,28.66,28.57,28.65,1003430.0,26.2854,26.3497,26.267,26.3405,1003430.0
2022-12-02 11:40:00,28.65,28.67,28.62,28.63,796262.0,26.3405,26.3589,26.313,26.3222,796262.0
2022-12-02 11:45:00,28.62,28.7,28.62,28.64,898405.0,26.313,26.3865,26.313,26.3313,898405.0
2022-12-02 11:50:00,28.64,28.66,28.61,28.63,802366.0,26.3313,26.3497,26.3038,26.3222,802366.0
2022-12-02 11:55:00,28.63,28.68,28.62,28.65,344045.0,26.3222,26.3681,26.313,26.3405,344045.0
2022-12-02 12:00:00,28.65,28.67,28.62,28.64,508716.0,26.3405,26.3589,26.313,26.3313,508716.0
2022-12-02 12:05:00,28.64,28.67,28.63,28.65,781519.0,26.3313,26.3589,26.3222,26.3405,781519.0
2022-12-02 12:10:00,28.65,28.66,28.63,28.65,965047.0,26.3405,26.3497,26.3222,26.3405,965047.0
2022-12-02 12:15:00,28.64,28.64,28.61,28.62,1058213.0,26.3313,26.3313,26.3038,26.313,1058213.0
2022-12-02 12:20:00,28.61,28.63,28.6,28.61,317835.0,26.3038,26.3222,26.2946,26.3038,317835.0
2022-12-02 12:25:00,28.61,28.61,28.58,28.59,354970.0,26.3038,26.3038,26.2762,26.2854,354970.0
2022-12-02 12:30:00,28.59,28.61,28.58,28.6,184957.0,26.2854,26.3038,26.2762,26.2946,184957.0
2022-12-02 12:35:00,28.59,28.59,28.52,28.53,354050.0,26.2854,26.2854,26.221,26.2302,354050.0
2022-12-02 12:40:00,28.54,28.57,28.52,28.55,274178.0,26.2394,26.267,26.221,26.2486,274178.0
2022-12-02 12:45:00,28.56,28.58,28.55,28.57,173666.0,26.2578,26.2762,26.2486,26.267,173666.0
2022-12-02 12:50:00,28.57,28.58,28.56,28.57,144285.0,26.267,26.2762,26.2578,26.267,144285.0
2022-12-02 12:55:00,28.57,28.57,28.51,28.52,344633.0,26.267,26.267,26.2118,26.221,344633.0
2022-12-02 13:00:00,28.52,28.55,28.51,28.53,343843.0,26.221,26.2486,26.2118,26.2302,343843.0
2022-12-02 13:05:00,28.53,28.54,28.5,28.53,211194.0,26.2302,26.2394,26.2026,26.2302,211194.0
2022-12-02 13:10:00,28.52,28.53,28.44,28.46,2603200.0,26.221,26.2302,26.1475,26.1659,2603200.0
2022-12-02 13:15:00,28.46,28.48,28.44,28.45,257350.0,26.1659,26.1842,26.1475,26.1567,257350.0
2022-12-02 13:20:00,28.44,28.47,28.42,28.46,173629.0,26.1475,26.175,26.1291,26.1659,173629.0
2022-12-02 13:25:00,28.46,28.49,28.45,28.49,208337.0,26.1659,26.1934,26.1567,26.1934,208337.0
2022-12-02 13:30:00,28.49,28.51,28.48,28.51,174292.0,26.1934,26.2118,26.1842,26.2118,174292.0
2022-12-02 13:35:00,28.51,28.51,28.48,28.5,260587.0,26.2118,26.2118,26.1842,26.2026,260587.0
2022-12-02 13:40:00,28.5,28.51,28.49,28.51,226582.0,26.2026,26.2118,26.1934,26.2118,226582.0
2022-12-02 13:45:00,28.5,28.51,28.49,28.51,146108.0,26.2026,26.2118,26.1934,26.2118,146108.0
2022-12-02 13:50:00,28.51,28.52,28.5,28.52,98343.0,26.2118,26.221,26.2026,26.221,98343.0
2022-12-02 13:55:00,28.52,28.53,28.5,28.52,153353.0,26.221,26.2302,26.2026,26.221,153353.0
2022-12-02 14:00:00,28.52,28.56,28.51,28.55,171342.0,26.221,26.2578,26.2118,26.2486,171342.0
2022-12-02 14:05:00,28.55,28.55,28.52,28.53,170013.0,26.2486,26.2486,26.221,26.2302,170013.0
2022-12-02 14:10:00,28.53,28.54,28.51,28.54,169543.0,26.2302,26.2394,26.2118,26.2394,169543.0
2022-12-02 14:15:00,28.54,28.56,28.53,28.55,150518.0,26.2394,26.2578,26.2302,26.2486,150518.0
2022-12-02 14:20:00,28.55,28.56,28.54,28.55,195520.0,26.2486,26.2578,26.2394,26.2486,195520.0
2022-12-02 14:25:00,28.55,28.57,28.55,28.57,155800.0,26.2486,26.267,26.2486,26.267,155800.0
2022-12-02 14:30:00,28.57,28.57,28.54,28.55,258864.0,26.267,26.267,26.2394,26.2486,258864.0
2022-12-02 14:35:00,28.55,28.55,28.54,28.55,126952.0,26.2486,26.2486,26.2394,26.2486,126952.0
2022-12-02 14:40:00,28.55,28.56,28.54,28.55,247941.0,26.2486,26.2578,26.2394,26.2486,247941.0
2022-12-02 14:45:00,28.55,28.57,28.55,28.57,263622.0,26.2486,26.267,26.2486,26.267,263622.0
2022-12-02 14:50:00,28.57,28.58,28.56,28.58,233288.0,26.267,26.2762,26.2578,26.2762,233288.0
2022-12-02 14:55:00,28.58,28.6,28.57,28.6,213066.0,26.2762,26.2946,26.267,26.2946,213066.0
2022-12-02 15:00:00,28.59,28.61,28.57,28.61,200534.0,26.2854,26.3038,26.267,26.3038,200534.0
2022-12-02 15:05:00,28.61,28.61,28.58,28.6,297474.0,26.3038,26.3038,26.2762,26.2946,297474.0
2022-12-02 15:10:00,28.6,28.61,28.59,28.61,223975.0,26.2946,26.3038,26.2854,26.3038,223975.0
2022-12-02 15:15:00,28.61,28.62,28.59,28.59,337203.0,26.3038,26.313,26.2854,26.2854,337203.0
2022-12-02 15:20:00,28.59,28.62,28.58,28.61,336586.0,26.2854,26.313,26.2762,26.3038,336586.0
2022-12-02 15:25:00,28.61,28.61,28.59,28.6,128921.0,26.3038,26.3038,26.2854,26.2946,128921.0
2022-12-02 15:30:00,28.6,28.61,28.57,28.58,833774.0,26.2946,26.3038,26.267,26.2762,833774.0
2022-12-02 15:35:00,28.57,28.58,28.54,28.57,812758.0,26.267,26.2762,26.2394,26.267,812758.0
2022-12-02 15:40:00,28.57,28.57,28.54,28.55,906544.0,26.267,26.267,26.2394,26.2486,906544.0
2022-12-02 15:45:00,28.55,28.55,28.52,28.53,485485.0,26.2486,26.2486,26.221,26.2302,485485.0
2022-12-02 15:50:00,28.53,28.54,28.51,28.52,1494256.0,26.2302,26.2394,26.2118,26.221,1494256.0
2022-12-02 15:55:00,28.52,28.56,28.51,28.52,2475373.0,26.221,26.2578,26.2118,26.221,2475373.0
2022-12-05 09:30:00,28.97,29.0,28.76,28.78,2726557.0,26.6347,26.6623,26.4417,26.4601,2726557.0
2022-12-05 09:35:00,28.78,28.95,28.78,28.81,1437997.0,26.4601,26.6164,26.4601,26.4876,1437997.0
2022-12-05 09:40:00,28.81,28.88,28.74,28.84,1281999.0,26.4876,26.552,26.4233,26.5152,1281999.0
2022-12-05 09:45:00,28.84,28.86,28.76,28.82,1403889.0,26.5152,26.5336,26.4417,26.4968,1403889.0
2022-12-05 09:50:00,28.82,28.83,28.61,28.61,893332.0,26.4968,26.506,26.3038,26.3038,893332.0
2022-12-05 09:55:00,28.62,28.65,28.51,28.56,597911.0,26.313,26.3405,26.2118,26.2578,597911.0
2022-12-05 10:00:00,28.56,28.6,28.46,28.56,873441.0,26.2578,26.2946,26.1659,26.2578,873441.0
2022-12-05 10:05:00,28.56,28.59,28.49,28.49,302495.0,26.2578,26.2854,26.1934,26.1934,302495.0
2022-12-05 10:10:00,28.5,28.56,28.48,28.54,842265.0,26.2026,26.2578,26.1842,26.2394,842265.0
2022-12-05 10:15:00,28.55,28.55,28.46,28.47,441914.0,26.2486,26.2486,26.1659,26.175,441914.0
2022-12-05 10:20:00,28.46,28.48,28.42,28.42,472045.0,26.1659,26.1842,26.1291,26.1291,472045.0
2022-12-05 10:25:00,28.43,28.5,28.41,28.44,628025.0,26.1383,26.2026,26.1199,26.1475,628025.0
2022-12-05 10:30:00,28.44,28.5,28.41,28.48,398744.0,26.1475,26.2026,26.1199,26.1842,398744.0
2022-12-05 10:35:00,28.47,28.56,28.47,28.55,388045.0,26.175,26.2578,26.175,26.2486,388045.0
2022-12-05 10:40:00,28.55,28.61,28.55,28.58,906335.0,26.2486,26.3038,26.2486,26.2762,906335.0
2022-12-05 10:45:00,28.59,28.62,28.55,28.6,286441.0,26.2854,26.313,26.2486,26.2946,286441.0
2022-12-05 10:50:00,28.6,28.63,28.56,28.58,286570.0,26.2946,26.3222,26.2578,26.2762,286570.0
2022-12-05 10:55:00,28.58,28.63,28.57,28.62,199762.0,26.2762,26.3222,26.267,26.313,199762.0
2022-12-05 11:00:00,28.63,28.64,28.57,28.59,161301.0,26.3222,26.3313,26.267,26.2854,161301.0
2022-12-05 11:05:00,28.59,28.6,28.56,28.6,167312.0,26.2854,26.2946,26.2578,26.2946,167312.0
2022-12-05 11:10:00,28.6,28.64,28.59,28.62,268094.0,26.2946,26.3313,26.2854,26.313,268094.0
2022-12-05 11:15:00,28.62,28.62,28.53,28.54,259313.0,26.313,26.313,26.2302,26.2394,259313.0
2022-12-05 11:20:00,28.53,28.54,28.5,28.53,239180.0,26.2302,26.2394,26.2026,26.2302,239180.0
2022-12-05 11:25:00,28.53,28.57,28.51,28.57,158434.0,26.2302,26.267,26.2118,26.267,158434.0
2022-12-05 11:30:00,28.57,28.57,28.51,28.51,74906.0,26.267,26.267,26.2118,26.2118,74906.0
2022-12-05 11:35:00,28.51,28.53,28.48,28.52,126033.0,26.2118,26.2302,26.1842,26.221,126033.0
2022-12-05 11:40:00,28.52,28.56,28.52,28.54,155539.0,26.221,26.2578,26.221,26.2394,155539.0
2022-12-05 11:45:00,28.54,28.56,28.52,28.53,80465.0,26.2394,26.2578,26.221,26.2302,80465.0
2022-12-05 11:50:00,28.53,28.54,28.51,28.51,56782.0,26.2302,26.2394,26.2118,26.2118,56782.0
2022-12-05 11:55:00,28.51,28.52,28.48,28.5,126014.0,26.2118,26.221,26.1842,26.2026,126014.0
2022-12-05 12:00:00,28.5,28.51,28.47,28.49,93871.0,26.2026,26.2118,26.175,26.1934,93871.0
2022-12-05 12:05:00,28.49,28.52,28.49,28.51,163257.0,26.1934,26.221,26.1934,26.2118,163257.0
2022-12-05 12:10:00,28.51,28.52,28.49,28.52,206029.0,26.2118,26.221,26.1934,26.221,206029.0
2022-12-05 12:15:00,28.52,28.54,28.51,28.53,260216.0,26.221,26.2394,26.2118,26.2302,260216.0
2022-12-05 12:20:00,28.52,28.54,28.51,28.53,191787.0,26.221,26.2394,26.2118,26.2302,191787.0
2022-12-05 12:25:00,28.53,28.53,28.51,28.52,232414.0,26.2302,26.2302,26.2118,26.221,232414.0
2022-12-05 12:30:00,28.52,28.53,28.48,28.48,240749.0,26.221,26.2302,26.1842,26.1842,240749.0
2022-12-05 12:35:00,28.48,28.5,28.47,28.49,215581.0,26.1842,26.2026,26.175,26.1934,215581.0
2022-12-05 12:40:00,28.49,28.49,28.47,28.48,96324.0,26.1934,26.1934,26.175,26.1842,96324.0
2022-12-05 12:45:00,28.49,28.53,28.48,28.51,175191.0,26.1934,26.2302,26.1842,26.2118,175191.0
2022-12-05 12:50:00,28.52,28.52,28.48,28.49,179415.0,26.221,26.221,26.1842,26.1934,179415.0
2022-12-05 12:55:00,28.5,28.5,28.47,28.48,161860.0,26.2026,26.2026,26.175,26.1842,161860.0
2022-12-05 13:00:00,28.49,28.5,28.46,28.46,316519.0,26.1934,26.2026,26.1659,26.1659,316519.0
2022-12-05 13:05:00,28.46,28.49,28.45,28.48,267308.0,26.1659,26.1934,26.1567,26.1842,267308.0
2022-12-05 13:10:00,28.49,28.51,28.48,28.5,380144.0,26.1934,26.2118,26.1842,26.2026,380144.0
2022-12-05 13:15:00,28.51,28.51,28.49,28.49,337597.0,26.2118,26.2118,26.1934,26.1934,337597.0
2022-12-05 13:20:00,28.49,28.5,28.46,28.47,124729.0,26.1934,26.2026,26.1659,26.175,124729.0
2022-12-05 13:25:00,28.47,28.49,28.47,28.49,222203.0,26.175,26.1934,26.175,26.1934,222203.0
2022-12-05 13:30:00,28.49,28.5,28.49,28.5,265732.0,26.1934,26.2026,26.1934,26.2026,265732.0
2022-12-05 13:35:00,28.5,28.51,28.49,28.51,405321.0,26.2026,26.2118,26.1934,26.2118,405321.0
2022-12-05 13:40:00,28.51,28.51,28.48,28.49,374075.0,26.2118,26.2118,26.1842,26.1934,374075.0
2022-12-05 13:45:00,28.49,28.5,28.48,28.49,185021.0,26.1934,26.2026,26.1842,26.1934,185021.0
2022-12-05 13:50:00,28.49,28.49,28.47,28.48,141991.0,26.1934,26.1934,26.175,26.1842,141991.0
2022-12-05 13:55:00,28.48,28.48,28.41,28.42,255600.0,26.1842,26.1842,26.1199,26.1291,255600.0
2022-12-05 14:00:00,28.43,28.43,28.39,28.4,179232.0,26.1383,26.1383,26.1015,26.1107,179232.0
2022-12-05 14:05:00,28.4,28.4,28.36,28.37,143644.0,26.1107,26.1107,26.0739,26.0831,143644.0
2022-12-05 14:10:00,28.37,28.41,28.37,28.41,180632.0,26.0831,26.1199,26.0831,26.1199,180632.0
2022-12-05 14:15:00,28.4,28.43,28.39,28.4,662471.0,26.1107,26.1383,26.1015,26.1107,662471.0
2022-12-05 14:20:00,28.4,28.41,28.38,28.4,152342.0,26.1107,26.1199,26.0923,26.1107,152342.0
2022-12-05 14:25:00,28.4,28.4,28.37,28.39,100741.0,26.1107,26.1107,26.0831,26.1015,100741.0
2022-12-05 14:30:00,28.38,28.39,28.35,28.36,63487.0,26.0923,26.1015,26.0647,26.0739,63487.0
2022-12-05 14:35:00,28.35,28.37,28.33,28.35,248208.0,26.0647,26.0831,26.0463,26.0647,248208.0
2022-12-05 14:40:00,28.36,28.36,28.32,28.35,236919.0,26.0739,26.0739,26.0371,26.0647,236919.0
2022-12-05 14:45:00,28.34,28.35,28.31,28.34,580046.0,26.0555,26.0647,26.0279,26.0555,580046.0
2022-12-05 14:50:00,28.34,28.38,28.33,28.38,225494.0,26.0555,26.0923,26.0463,26.0923,225494.0
2022-12-05 14:55:00,28.37,28.38,28.35,28.38,135456.0,26.0831,26.0923,26.0647,26.0923,135456.0
2022-12-05 15:00:00,28.38,28.38,28.35,28.37,322655.0,26.0923,26.0923,26.0647,26.0831,322655.0
2022-12-05 15:05:00,28.37,28.39,28.34,28.38,215348.0,26.0831,26.1015,26.0555,26.0923,215348.0
2022-12-05 15:10:00,28.37,28.38,28.36,28.38,105637.0,26.0831,26.0923,26.0739,26.0923,105637.0
2022-12-05 15:15:00,28.38,28.39,28.35,28.35,146007.0,26.0923,26.1015,26.0647,26.0647,146007.0
2022-12-05 15:20:00,28.35,28.38,28.35,28.36,325086.0,26.0647,26.0923,26.0647,26.0739,325086.0
2022-12-05 15:25:00,28.36,28.37,28.34,28.36,185906.0,26.0739,26.0831,26.0555,26.0739,185906.0
2022-12-05 15:30:00,28.36,28.43,28.35,28.43,190237.0,26.0739,26.1383,26.0647,26.1383,190237.0
2022-12-05 15:35:00,28.43,28.44,28.4,28.41,408416.0,26.1383,26.1475,26.1107,26.1199,408416.0
2022-12-05 15:40:00,28.41,28.42,28.39,28.42,330480.0,26.1199,26.1291,26.1015,26.1291,330480.0
2022-12-05 15:45:00,28.42,28.44,28.4,28.41,568550.0,26.1291,26.1475,26.1107,26.1199,568550.0
2022-12-05 15:50:00,28.41,28.42,28.39,28.42,538117.0,26.1199,26.1291,26.1015,26.1291,538117.0
2022-12-05 15:55:00,28.42,28.45,28.41,28.44,1329978.0,26.1291,26.1567,26.1199,26.1475,1329978.0
2022-12-06 09:30:00,28.91,29.06,28.85,28.87,1549675.0,26.5796,26.7175,26.5244,26.5428,1549675.0
2022-12-06 09:35:00,28.86,28.88,28.79,28.79,627861.0,26.5336,26.552,26.4693,26.4693,627861.0
2022-12-06 09:40:00,28.79,28.79,28.57,28.65,846370.0,26.4693,26.4693,26.267,26.3405,846370.0
2022-12-06 09:45:00,28.66,28.78,28.59,28.77,1812763.0,26.3497,26.4601,26.2854,26.4509,1812763.0
2022-12-06 09:50:00,28.77,28.8,28.72,28.75,258528.0,26.4509,26.4784,26.4049,26.4325,258528.0
2022-12-06 09:55:00,28.75,28.84,28.74,28.77,447099.0,26.4325,26.5152,26.4233,26.4509,447099.0
2022-12-06 10:00:00,28.77,28.81,28.69,28.74,588489.0,26.4509,26.4876,26.3773,26.4233,588489.0
2022-12-06 10:05:00,28.73,28.76,28.63,28.68,440093.0,26.4141,26.4417,26.3222,26.3681,440093.0
2022-12-06 10:10:00,28.69,28.7,28.64,28.67,485081.0,26.3773,26.3865,26.3313,26.3589,485081.0
2022-12-06 10:15:00,28.67,28.72,28.65,28.72,206813.0,26.3589,26.4049,26.3405,26.4049,206813.0
2022-12-06 10:20:00,28.73,28.79,28.7,28.78,147253.0,26.4141,26.4693,26.3865,26.4601,147253.0
2022-12-06 10:25:00,28.78,28.84,28.75,28.76,279807.0,26.4601,26.5152,26.4325,26.4417,279807.0
2022-12-06 10:30:00,28.76,28.78,28.72,28.72,466696.0,26.4417,26.4601,26.4049,26.4049,466696.0
2022-12-06 10:35:00,28.71,28.72,28.67,28.7,317092.0,26.3957,26.4049,26.3589,26.3865,317092.0
2022-12-06 10:40:00,28.7,28.75,28.67,28.75,436267.0,26.3865,26.4325,26.3589,26.4325,436267.0
2022-12-06 10:45:00,28.76,28.8,28.75,28.8,959477.0,26.4417,26.4784,26.4325,26.4784,959477.0
2022-12-06 10:50:00,28.8,28.85,28.79,28.8,194045.0,26.4784,26.5244,26.4693,26.4784,194045.0
2022-12-06 10:55:00,28.8,28.86,28.79,28.83,295392.0,26.4784,26.5336,26.4693,26.506,295392.0
2022-12-06 11:00:00,28.83,28.88,28.82,28.84,280391.0,26.506,26.552,26.4968,26.5152,280391.0
2022-12-06 11:05:00,28.85,28.89,28.84,28.87,218100.0,26.5244,26.5612,26.5152,26.5428,218100.0
2022-12-06 11:10:00,28.87,28.92,28.86,28.92,390522.0,26.5428,26.5888,26.5336,26.5888,390522.0
2022-12-06 11:15:00,28.92,28.94,28.89,28.92,334883.0,26.5888,26.6072,26.5612,26.5888,334883.0
2022-12-06 11:20:00,28.92,28.99,28.92,28.99,397411.0,26.5888,26.6531,26.5888,26.6531,397411.0
2022-12-06 11:25:00,28.99,29.0,28.94,28.97,399895.0,26.6531,26.6623,26.6072,26.6347,399895.0
2022-12-06 11:30:00,28.98,29.01,28.96,28.96,614183.0,26.6439,26.6715,26.6255,26.6255,614183.0
2022-12-06 11:35:00,28.96,28.99,28.91,28.93,578066.0,26.6255,26.6531,26.5796,26.598,578066.0
2022-12-06 11:40:00,28.93,28.94,28.89,28.93,249500.0,26.598,26.6072,26.5612,26.598,249500.0
2022-12-06 11:45:00,28.93,28.94,28.88,28.91,211361.0,26.598,26.6072,26.552,26.5796,211361.0
2022-12-06 11:50:00,28.91,28.92,28.87,28.87,306854.0,26.5796,26.5888,26.5428,26.5428,306854.0
2022-12-06 11:55:00,28.88,28.91,28.86,28.9,200898.0,26.552,26.5796,26.5336,26.5704,200898.0
2022-12-06 12:00:00,28.89,28.94,28.89,28.93,412206.0,26.5612,26.6072,26.5612,26.598,412206.0
2022-12-06 12:05:00,28.92,28.93,28.9,28.93,215649.0,26.5888,26.598,26.5704,26.598,215649.0
2022-12-06 12:10:00,28.93,28.97,28.92,28.95,397503.0,26.598,26.6347,26.5888,26.6164,397503.0
2022-12-06 12:15:00,28.95,28.95,28.87,28.88,311411.0,26.6164,26.6164,26.5428,26.552,311411.0
2022-12-06 12:20:00,28.87,28.9,28.87,28.9,148262.0,26.5428,26.5704,26.5428,26.5704,148262.0
2022-12-06 12:25:00,28.89,28.93,28.89,28.92,200534.0,26.5612,26.598,26.5612,26.5888,200534.0
2022-12-06 12:30:00,28.92,28.93,28.91,28.92,127555.0,26.5888,26.598,26.5796,26.5888,127555.0
2022-12-06 12:35:00,28.92,28.92,28.87,28.89,178674.0,26.5888,26.5888,26.5428,26.5612,178674.0
2022-12-06 12:40:00,28.89,28.89,28.87,28.89,82721.0,26.5612,26.5612,26.5428,26.5612,82721.0
2022-12-06 12:45:00,28.88,28.92,28.88,28.92,209955.0,26.552,26.5888,26.552,26.5888,209955.0
2022-12-06 12:50:00,28.92,28.93,28.9,28.92,100538.0,26.5888,26.598,26.5704,26.5888,100538.0
2022-12-06 12:55:00,28.92,28.93,28.89,28.9,362847.0,26.5888,26.598,26.5612,26.5704,362847.0
2022-12-06 13:00:00,28.9,28.91,28.87,28.88,123757.0,26.5704,26.5796,26.5428,26.552,123757.0
2022-12-06 13:05:00,28.87,28.89,28.83,28.84,260050.0,26.5428,26.5612,26.506,26.5152,260050.0
2022-12-06 13:10:00,28.84,28.86,28.83,28.85,136796.0,26.5152,26.5336,26.506,26.5244,136796.0
2022-12-06 13:15:00,28.86,28.91,28.86,28.9,165588.0,26.5336,26.5796,26.5336,26.5704,165588.0
2022-12-06 13:20:00,28.91,28.92,28.85,28.86,3787757.0,26.5796,26.5888,26.5244,26.5336,3787757.0
2022-12-06 13:25:00,28.87,28.88,28.82,28.83,2256213.0,26.5428,26.552,26.4968,26.506,2256213.0
2022-12-06 13:30:00,28.83,28.84,28.78,28.81,663474.0,26.506,26.5152,26.4601,26.4876,663474.0
2022-12-06 13:35:00,28.81,28.83,28.8,28.83,370712.0,26.4876,26.506,26.4784,26.506,370712.0
2022-12-06 13:40:00,28.83,28.87,28.82,28.85,271045.0,26.506,26.5428,26.4968,26.5244,271045.0
2022-12-06 13:45:00,28.85,28.89,28.84,28.87,356843.0,26.5244,26.5612,26.5152,26.5428,356843.0
2022-12-06 13:50:00,28.86,28.87,28.83,28.84,468638.0,26.5336,26.5428,26.506,26.5152,468638.0
2022-12-06 13:55:00,28.84,28.84,28.81,28.84,214976.0,26.5152,26.5152,26.4876,26.5152,214976.0
2022-12-06 14:00:00,28.84,28.84,28.79,28.8,371938.0,26.5152,26.5152,26.4693,26.4784,371938.0
2022-12-06 14:05:00,28.79,28.83,28.78,28.82,243894.0,26.4693,26.506,26.4601,26.4968,243894.0
2022-12-06 14:10:00,28.82,28.85,28.8,28.83,138291.0,26.4968,26.5244,26.4784,26.506,138291.0
2022-12-06 14:15:00,28.83,28.86,28.82,28.84,216545.0,26.506,26.5336,26.4968,26.5152,216545.0
2022-12-06 14:20:00,28.85,28.85,28.82,28.84,142957.0,26.5244,26.5244,26.4968,26.5152,142957.0
2022-12-06 14:25:00,28.84,28.84,28.78,28.79,291278.0,26.5152,26.5152,26.4601,26.4693,291278.0
2022-12-06 14:30:00,28.79,28.8,28.77,28.78,112465.0,26.4693,26.4784,26.4509,26.4601,112465.0
2022-12-06 14:35:00,28.77,28.78,28.75,28.78,223419.0,26.4509,26.4601,26.4325,26.4601,223419.0
2022-12-06 14:40:00,28.78,28.84,28.77,28.84,113427.0,26.4601,26.5152,26.4509,26.5152,113427.0
2022-12-06 14:45:00,28.84,28.84,28.78,28.8,147328.0,26.5152,26.5152,26.4601,26.4784,147328.0
2022-12-06 14:50:00,28.79,28.82,28.78,28.8,173925.0,26.4693,26.4968,26.4601,26.4784,173925.0
2022-12-06 14:55:00,28.81,28.82,28.8,28.8,237579.0,26.4876,26.4968,26.4784,26.4784,237579.0
2022-12-06 15:00:00,28.8,28.85,28.8,28.84,200067.0,26.4784,26.5244,26.4784,26.5152,200067.0
2022-12-06 15:05:00,28.84,28.86,28.82,28.83,375656.0,26.5152,26.5336,26.4968,26.506,375656.0
2022-12-06 15:10:00,28.83,28.85,28.82,28.84,332636.0,26.506,26.5244,26.4968,26.5152,332636.0
2022-12-06 15:15:00,28.84,28.86,28.79,28.8,263756.0,26.5152,26.5336,26.4693,26.4784,263756.0
2022-12-06 15:20:00,28.8,28.81,28.78,28.8,180818.0,26.4784,26.4876,26.4601,26.4784,180818.0
2022-12-06 15:25:00,28.8,28.8,28.76,28.78,147688.0,26.4784,26.4784,26.4417,26.4601,147688.0
2022-12-06 15:30:00,28.78,28.81,28.77,28.77,310116.0,26.4601,26.4876,26.4509,26.4509,310116.0
2022-12-06 15:35:00,28.78,28.79,28.76,28.79,227338.0,26.4601,26.4693,26.4417,26.4693,227338.0
2022-12-06 15:40:00,28.79,28.8,28.77,28.79,422084.0,26.4693,26.4784,26.4509,26.4693,422084.0
2022-12-06 15:45:00,28.79,28.83,28.78,28.82,421835.0,26.4693,26.506,26.4601,26.4968,421835.0
2022-12-06 15:50:00,28.81,28.82,28.8,28.8,494338.0,26.4876,26.4968,26.4784,26.4784,494338.0
2022-12-06 15:55:00,28.81,28.83,28.79,28.8,2632223.0,26.4876,26.506,26.4693,26.4784,2632223.0
2022-12-07 09:30:00,28.04,28.08,27.88,28.06,5544643.0,25.7797,25.8165,25.6326,25.7981,5544643.0
2022-12-07 09:35:00,28.07,28.27,28.07,28.24,1515916.0,25.8073,25.9912,25.8073,25.9636,1515916.0
2022-12-07 09:40:00,28.24,28.27,28.15,28.21,498048.0,25.9636,25.9912,25.8808,25.936,498048.0
2022-12-07 09:45:00,28.2,28.22,28.05,28.06,1152193.0,25.9268,25.9452,25.7889,25.7981,1152193.0
2022-12-07 09:50:00,28.06,28.1,28.02,28.07,776436.0,25.7981,25.8349,25.7613,25.8073,776436.0
2022-12-07 09:55:00,28.07,28.08,28.03,28.05,480384.0,25.8073,25.8165,25.7705,25.7889,480384.0
2022-12-07 10:00:00,28.05,28.13,27.98,28.11,482044.0,25.7889,25.8625,25.7245,25.8441,482044.0
2022-12-07 10:05:00,28.11,28.21,28.1,28.16,472642.0,25.8441,25.936,25.8349,25.89,472642.0
2022-12-07 10:10:00,28.16,28.2,28.08,28.17,689032.0,25.89,25.9268,25.8165,25.8992,689032.0
2022-12-07 10:15:00,28.18,28.21,28.13,28.14,304642.0,25.9084,25.936,25.8625,25.8716,304642.0
2022-12-07 10:20:00,28.14,28.17,28.09,28.17,2378568.0,25.8716,25.8992,25.8257,25.8992,2378568.0
2022-12-07 10:25:00,28.17,28.23,28.13,28.23,330316.0,25.8992,25.9544,25.8625,25.9544,330316.0
2022-12-07 10:30:00,28.23,28.24,28.17,28.17,469683.0,25.9544,25.9636,25.8992,25.8992,469683.0
2022-12-07 10:35:00,28.18,28.21,28.15,28.15,243540.0,25.9084,25.936,25.8808,25.8808,243540.0
2022-12-07 10:40:00,28.15,28.24,28.14,28.23,532723.0,25.8808,25.9636,25.8716,25.9544,532723.0
2022-12-07 10:45:00,28.24,28.29,28.23,28.29,316662.0,25.9636,26.0096,25.9544,26.0096,316662.0
2022-12-07 10:50:00,28.28,28.37,28.27,28.33,303143.0,26.0004,26.0831,25.9912,26.0463,303143.0
2022-12-07 10:55:00,28.33,28.35,28.28,28.29,292144.0,26.0463,26.0647,26.0004,26.0096,292144.0
2022-12-07 11:00:00,28.29,28.35,28.29,28.34,307573.0,26.0096,26.0647,26.0096,26.0555,307573.0
2022-12-07 11:05:00,28.34,28.37,28.29,28.3,1517284.0,26.0555,26.0831,26.0096,26.0188,1517284.0
2022-12-07 11:10:00,28.3,28.31,28.21,28.22,415469.0,26.0188,26.0279,25.936,25.9452,415469.0
2022-12-07 11:15:00,28.22,28.24,28.2,28.24,325184.0,25.9452,25.9636,25.9268,25.9636,325184.0
2022-12-07 11:20:00,28.24,28.24,28.14,28.15,449120.0,25.9636,25.9636,25.8716,25.8808,449120.0
2022-12-07 11:25:00,28.14,28.17,28.13,28.14,355662.0,25.8716,25.8992,25.8625,25.8716,355662.0
2022-12-07 11:30:00,28.13,28.14,28.09,28.1,451350.0,25.8625,25.8716,25.8257,25.8349,451350.0
2022-12-07 11:35:00,28.1,28.16,28.09,28.16,179517.0,25.8349,25.89,25.8257,25.89,179517.0
2022-12-07 11:40:00,28.15,28.19,28.15,28.17,132881.0,25.8808,25.9176,25.8808,25.8992,132881.0
2022-12-07 11:45:00,28.17,28.21,28.16,28.2,167521.0,25.8992,25.936,25.89,25.9268,167521.0
2022-12-07 11:50:00,28.21,28.26,28.2,28.25,192566.0,25.936,25.982,25.9268,25.9728,192566.0
2022-12-07 11:55:00,28.25,28.3,28.24,28.29,154664.0,25.9728,26.0188,25.9636,26.0096,154664.0
2022-12-07 12:00:00,28.29,28.31,28.24,28.25,271395.0,26.0096,26.0279,25.9636,25.9728,271395.0
2022-12-07 12:05:00,28.25,28.26,28.22,28.25,379393.0,25.9728,25.982,25.9452,25.9728,379393.0
2022-12-07 12:10:00,28.25,28.28,28.24,28.28,263100.0,25.9728,26.0004,25.9636,26.0004,263100.0
2022-12-07 12:15:00,28.28,28.31,28.28,28.3,149180.0,26.0004,26.0279,26.0004,26.0188,149180.0
2022-12-07 12:20:00,28.3,28.32,28.26,28.27,280369.0,26.0188,26.0371,25.982,25.9912,280369.0
2022-12-07 12:25:00,28.27,28.27,28.24,28.26,143565.0,25.9912,25.9912,25.9636,25.982,143565.0
2022-12-07 12:30:00,28.26,28.28,28.25,28.26,213195.0,25.982,26.0004,25.9728,25.982,213195.0
2022-12-07 12:35:00,28.26,28.27,28.22,28.24,244746.0,25.982,25.9912,25.9452,25.9636,244746.0
2022-12-07 12:40:00,28.24,28.29,28.23,28.29,126643.0,25.9636,26.0096,25.9544,26.0096,126643.0
2022-12-07 12:45:00,28.29,28.3,28.27,28.29,237428.0,26.0096,26.0188,25.9912,26.0096,237428.0
2022-12-07 12:50:00,28.3,28.33,28.29,28.32,581969.0,26.0188,26.0463,26.0096,26.0371,581969.0
2022-12-07 12:55:00,28.32,28.35,28.31,28.34,285035.0,26.0371,26.0647,26.0279,26.0555,285035.0
2022-12-07 13:00:00,28.34,28.35,28.32,28.33,224545.0,26.0555,26.0647,26.0371,26.0463,224545.0
2022-12-07 13:05:00,28.32,28.33,28.3,28.33,166239.0,26.0371,26.0463,26.0188,26.0463,166239.0
2022-12-07 13:10:00,28.32,28.34,28.3,28.33,218766.0,26.0371,26.0555,26.0188,26.0463,218766.0
2022-12-07 13:15:00,28.33,28.33,28.31,28.33,162853.0,26.0463,26.0463,26.0279,26.0463,162853.0
2022-12-07 13:20:00,28.33,28.33,28.28,28.3,314509.0,26.0463,26.0463,26.0004,26.0188,314509.0
2022-12-07 13:25:00,28.3,28.3,28.26,28.27,177512.0,26.0188,26.0188,25.982,25.9912,177512.0
2022-12-07 13:30:00,28.27,28.28,28.25,28.27,267892.0,25.9912,26.0004,25.9728,25.9912,267892.0
2022-12-07 13:35:00,28.27,28.28,28.24,28.26,333528.0,25.9912,26.0004,25.9636,25.982,333528.0
2022-12-07 13:40:00,28.26,28.28,28.25,28.27,231433.0,25.982,26.0004,25.9728,25.9912,231433.0
2022-12-07 13:45:00,28.27,28.28,28.26,28.27,114979.0,25.9912,26.0004,25.982,25.9912,114979.0
2022-12-07 13:50:00,28.28,28.28,28.26,28.26,138809.0,26.0004,26.0004,25.982,25.982,138809.0
2022-12-07 13:55:00,28.26,28.26,28.22,28.23,192002.0,25.982,25.982,25.9452,25.9544,192002.0
2022-12-07 14:00:00,28.23,28.25,28.21,28.22,143823.0,25.9544,25.9728,25.936,25.9452,143823.0
2022-12-07 14:05:00,28.22,28.26,28.22,28.25,167069.0,25.9452,25.982,25.9452,25.9728,167069.0
2022-12-07 14:10:00,28.24,28.28,28.23,28.28,93870.0,25.9636,26.0004,25.9544,26.0004,93870.0
2022-12-07 14:15:00,28.28,28.28,28.25,28.26,99645.0,26.0004,26.0004,25.9728,25.982,99645.0
2022-12-07 14:20:00,28.26,28.26,28.22,28.23,110647.0,25.982,25.982,25.9452,25.9544,110647.0
2022-12-07 14:25:00,28.23,28.26,28.23,28.24,259446.0,25.9544,25.982,25.9544,25.9636,259446.0
2022-12-07 14:30:00,28.24,28.24,28.22,28.24,196489.0,25.9636,25.9636,25.9452,25.9636,196489.0
2022-12-07 14:35:00,28.24,28.26,28.23,28.26,231332.0,25.9636,25.982,25.9544,25.982,231332.0
2022-12-07 14:40:00,28.26,28.26,28.22,28.24,392093.0,25.982,25.982,25.9452,25.9636,392093.0
2022-12-07 14:45:00,28.24,28.24,28.22,28.23,135979.0,25.9636,25.9636,25.9452,25.9544,135979.0
2022-12-07 14:50:00,28.23,28.23,28.21,28.21,246488.0,25.9544,25.9544,25.936,25.936,246488.0
2022-12-07 14:55:00,28.21,28.23,28.21,28.21,245799.0,25.936,25.9544,25.936,25.936,245799.0
2022-12-07 15:00:00,28.21,28.26,28.21,28.26,181976.0,25.936,25.982,25.936,25.982,181976.0
2022-12-07 15:05:00,28.25,28.26,28.23,28.23,367904.0,25.9728,25.982,25.9544,25.9544,367904.0
2022-12-07 15:10:00,28.23,28.25,28.23,28.24,153335.0,25.9544,25.9728,25.9544,25.9636,153335.0
2022-12-07 15:15:00,28.23,28.25,28.22,28.25,416294.0,25.9544,25.9728,25.9452,25.9728,416294.0
2022-12-07 15:20:00,28.25,28.25,28.22,28.23,265144.0,25.9728,25.9728,25.9452,25.9544,265144.0
2022-12-07 15:25:00,28.23,28.25,28.22,28.25,472218.0,25.9544,25.9728,25.9452,25.9728,472218.0
2022-12-07 15:30:00,28.25,28.28,28.24,28.26,322799.0,25.9728,26.0004,25.9636,25.982,322799.0
2022-12-07 15:35:00,28.26,28.26,28.24,28.26,377990.0,25.982,25.982,25.9636,25.982,377990.0
2022-12-07 15:40:00,28.26,28.26,28.24,28.26,283383.0,25.982,25.982,25.9636,25.982,283383.0
2022-12-07 15:45:00,28.26,28.26,28.24,28.25,598337.0,25.982,25.982,25.9636,25.9728,598337.0
2022-12-07 15:50:00,28.24,28.25,28.22,28.23,354828.0,25.9636,25.9728,25.9452,25.9544,354828.0
2022-12-07 15:55:00,28.23,28.23,28.17,28.18,3319580.0,25.9544,25.9544,25.8992,25.9084,3319580.0
2022-12-08 09:30:00,28.98,29.21,28.96,29.14,2857264.0,26.6439,26.8554,26.6255,26.791,2857264.0
2022-12-08 09:35:00,29.14,29.15,28.9,28.9,3157184.0,26.791,26.8002,26.5704,26.5704,3157184.0
2022-12-08 09:40:00,28.91,28.94,28.83,28.84,582285.0,26.5796,26.6072,26.506,26.5152,582285.0
2022-12-08 09:45:00,28.84,29.05,28.81,29.0,1128519.0,26.5152,26.7083,26.4876,26.6623,1128519.0
2022-12-08 09:50:00,29.0,29.14,28.99,29.12,875444.0,26.6623,26.791,26.6531,26.7727,875444.0
2022-12-08 09:55:00,29.13,29.15,29.07,29.1,1376566.0,26.7818,26.8002,26.7267,26.7543,1376566.0
2022-12-08 10:00:00,29.1,29.18,29.07,29.17,937049.0,26.7543,26.8278,26.7267,26.8186,937049.0
2022-12-08 10:05:00,29.16,29.18,29.14,29.15,748913.0,26.8094,26.8278,26.791,26.8002,748913.0
2022-12-08 10:10:00,29.15,29.16,29.07,29.09,743220.0,26.8002,26.8094,26.7267,26.7451,743220.0
2022-12-08 10:15:00,29.09,29.15,29.03,29.05,843839.0,26.7451,26.8002,26.6899,26.7083,843839.0
2022-12-08 10:20:00,29.05,29.06,29.02,29.05,639387.0,26.7083,26.7175,26.6807,26.7083,639387.0
2022-12-08 10:25:00,29.05,29.12,29.03,29.09,679896.0,26.7083,26.7727,26.6899,26.7451,679896.0
2022-12-08 10:30:00,29.09,29.11,29.02,29.09,329232.0,26.7451,26.7635,26.6807,26.7451,329232.0
2022-12-08 10:35:00,29.08,29.08,29.02,29.04,370232.0,26.7359,26.7359,26.6807,26.6991,370232.0
2022-12-08 10:40:00,29.04,29.07,28.97,28.99,634518.0,26.6991,26.7267,26.6347,26.6531,634518.0
2022-12-08 10:45:00,28.99,29.03,28.94,29.03,464727.0,26.6531,26.6899,26.6072,26.6899,464727.0
2022-12-08 10:50:00,29.02,29.04,29.0,29.04,410943.0,26.6807,26.6991,26.6623,26.6991,410943.0
2022-12-08 10:55:00,29.04,29.07,29.0,29.03,210880.0,26.6991,26.7267,26.6623,26.6899,210880.0
2022-12-08 11:00:00,29.03,29.04,29.0,29.01,203858.0,26.6899,26.6991,26.6623,26.6715,203858.0
2022-12-08 11:05:00,29.02,29.03,28.96,28.96,181106.0,26.6807,26.6899,26.6255,26.6255,181106.0
2022-12-08 11:10:00,28.96,28.99,28.96,28.99,519251.0,26.6255,26.6531,26.6255,26.6531,519251.0
2022-12-08 11:15:00,28.99,29.0,28.91,28.93,438789.0,26.6531,26.6623,26.5796,26.598,438789.0
2022-12-08 11:20:00,28.93,28.95,28.9,28.93,410850.0,26.598,26.6164,26.5704,26.598,410850.0
2022-12-08 11:25:00,28.93,29.0,28.92,29.0,239105.0,26.598,26.6623,26.5888,26.6623,239105.0
2022-12-08 11:30:00,29.0,29.03,28.99,29.02,312850.0,26.6623,26.6899,26.6531,26.6807,312850.0
2022-12-08 11:35:00,29.02,29.02,28.96,28.96,411040.0,26.6807,26.6807,26.6255,26.6255,411040.0
2022-12-08 11:40:00,28.97,28.97,28.93,28.97,185348.0,26.6347,26.6347,26.598,26.6347,185348.0
2022-12-08 11:45:00,28.96,29.02,28.96,29.01,116141.0,26.6255,26.6807,26.6255,26.6715,116141.0
2022-12-08 11:50:00,29.01,29.02,28.99,29.0,140462.0,26.6715,26.6807,26.6531,26.6623,140462.0
2022-12-08 11:55:00,29.0,29.01,28.97,28.98,121351.0,26.6623,26.6715,26.6347,26.6439,121351.0
2022-12-08 12:00:00,28.98,28.98,28.91,28.93,735286.0,26.6439,26.6439,26.5796,26.598,735286.0
2022-12-08 12:05:00,28.93,28.96,28.91,28.96,623454.0,26.598,26.6255,26.5796,26.6255,623454.0
2022-12-08 12:10:00,28.96,28.97,28.94,28.96,222751.0,26.6255,26.6347,26.6072,26.6255,222751.0
2022-12-08 12:15:00,28.96,29.0,28.95,28.99,316950.0,26.6255,26.6623,26.6164,26.6531,316950.0
2022-12-08 12:20:00,28.99,29.0,28.96,28.98,115901.0,26.6531,26.6623,26.6255,26.6439,115901.0
2022-12-08 12:25:00,28.99,28.99,28.96,28.99,135390.0,26.6531,26.6531,26.6255,26.6531,135390.0
2022-12-08 12:30:00,28.99,29.03,28.98,29.02,208390.0,26.6531,26.6899,26.6439,26.6807,208390.0
2022-12-08 12:35:00,29.01,29.02,28.99,29.0,131524.0,26.6715,26.6807,26.6531,26.6623,131524.0
2022-12-08 12:40:00,28.99,29.0,28.98,28.98,150347.0,26.6531,26.6623,26.6439,26.6439,150347.0
2022-12-08 12:45:00,28.98,29.0,28.96,29.0,178659.0,26.6439,26.6623,26.6255,26.6623,178659.0
2022-12-08 12:50:00,28.99,29.05,28.99,29.05,133541.0,26.6531,26.7083,26.6531,26.7083,133541.0
2022-12-08 12:55:00,29.05,29.06,29.03,29.05,128298.0,26.7083,26.7175,26.6899,26.7083,128298.0
2022-12-08 13:00:00,29.05,29.07,29.05,29.07,70155.0,26.7083,26.7267,26.7083,26.7267,70155.0
2022-12-08 13:05:00,29.07,29.1,29.06,29.1,126461.0,26.7267,26.7543,26.7175,26.7543,126461.0
2022-12-08 13:10:00,29.1,29.1,29.05,29.05,177177.0,26.7543,26.7543,26.7083,26.7083,177177.0
2022-12-08 13:15:00,29.05,29.1,29.05,29.09,203586.0,26.7083,26.7543,26.7083,26.7451,203586.0
2022-12-08 13:20:00,29.08,29.08,29.04,29.07,130514.0,26.7359,26.7359,26.6991,26.7267,130514.0
2022-12-08 13:25:00,29.07,29.11,29.06,29.11,242841.0,26.7267,26.7635,26.7175,26.7635,242841.0
2022-12-08 13:30:00,29.11,29.14,29.1,29.14,373639.0,26.7635,26.791,26.7543,26.791,373639.0
2022-12-08 13:35:00,29.14,29.14,29.11,29.12,219548.0,26.791,26.791,26.7635,26.7727,219548.0
2022-12-08 13:40:00,29.12,29.15,29.12,29.14,212085.0,26.7727,26.8002,26.7727,26.791,212085.0
2022-12-08 13:45:00,29.14,29.17,29.13,29.17,101957.0,26.791,26.8186,26.7818,26.8186,101957.0
2022-12-08 13:50:00,29.17,29.17,29.11,29.12,219235.0,26.8186,26.8186,26.7635,26.7727,219235.0
2022-12-08 13:55:00,29.12,29.13,29.1,29.1,270268.0,26.7727,26.7818,26.7543,26.7543,270268.0
2022-12-08 14:00:00,29.1,29.11,29.08,29.09,141509.0,26.7543,26.7635,26.7359,26.7451,141509.0
2022-12-08 14:05:00,29.1,29.1,29.04,29.07,728828.0,26.7543,26.7543,26.6991,26.7267,728828.0
2022-12-08 14:10:00,29.06,29.08,29.05,29.08,138493.0,26.7175,26.7359,26.7083,26.7359,138493.0
2022-12-08 14:15:00,29.08,29.11,29.06,29.09,141972.0,26.7359,26.7635,26.7175,26.7451,141972.0
2022-12-08 14:20:00,29.09,29.11,29.09,29.1,130179.0,26.7451,26.7635,26.7451,26.7543,130179.0
2022-12-08 14:25:00,29.09,29.12,29.09,29.11,617531.0,26.7451,26.7727,26.7451,26.7635,617531.0
2022-12-08 14:30:00,29.11,29.12,29.09,29.1,240394.0,26.7635,26.7727,26.7451,26.7543,240394.0
2022-12-08 14:35:00,29.1,29.12,29.09,29.12,190435.0,26.7543,26.7727,26.7451,26.7727,190435.0
2022-12-08 14:40:00,29.12,29.14,29.11,29.12,133755.0,26.7727,26.791,26.7635,26.7727,133755.0
2022-12-08 14:45:00,29.12,29.13,29.1,29.12,153760.0,26.7727,26.7818,26.7543,26.7727,153760.0
2022-12-08 14:50:00,29.12,29.13,29.1,29.13,167164.0,26.7727,26.7818,26.7543,26.7818,167164.0
2022-12-08 14:55:00,29.13,29.13,29.09,29.1,219516.0,26.7818,26.7818,26.7451,26.7543,219516.0
2022-12-08 15:00:00,29.1,29.11,29.09,29.11,269453.0,26.7543,26.7635,26.7451,26.7635,269453.0
2022-12-08 15:05:00,29.11,29.11,29.07,29.08,523213.0,26.7635,26.7635,26.7267,26.7359,523213.0
2022-12-08 15:10:00,29.08,29.08,29.04,29.04,239110.0,26.7359,26.7359,26.6991,26.6991,239110.0
2022-12-08 15:15:00,29.04,29.06,29.03,29.04,390165.0,26.6991,26.7175,26.6899,26.6991,390165.0
2022-12-08 15:20:00,29.04,29.06,29.03,29.04,804548.0,26.6991,26.7175,26.6899,26.6991,804548.0
2022-12-08 15:25:00,29.05,29.07,29.04,29.07,180243.0,26.7083,26.7267,26.6991,26.7267,180243.0
2022-12-08 15:30:00,29.07,29.1,29.06,29.08,720177.0,26.7267,26.7543,26.7175,26.7359,720177.0
2022-12-08 15:35:00,29.07,29.08,29.05,29.05,341331.0,26.7267,26.7359,26.7083,26.7083,341331.0
2022-12-08 15:40:00,29.05,29.06,29.03,29.05,577388.0,26.7083,26.7175,26.6899,26.7083,577388.0
2022-12-08 15:45:00,29.05,29.05,29.0,29.02,1111345.0,26.7083,26.7083,26.6623,26.6807,1111345.0
2022-12-08 15:50:00,29.01,29.05,29.01,29.05,853877.0,26.6715,26.7083,26.6715,26.7083,853877.0
2022-12-08 15:55:00,29.05,29.13,29.04,29.12,3564720.0,26.7083,26.7818,26.6991,26.7727,3564720.0
2022-12-09 09:30:00,29.38,29.48,29.26,29.36,1156530.0,27.0117,27.1036,26.9014,26.9933,1156530.0
2022-12-09 09:35:00,29.36,29.45,29.34,29.44,747207.0,26.9933,27.0761,26.9749,27.0669,747207.0
2022-12-09 09:40:00,29.44,29.47,29.38,29.42,529329.0,27.0669,27.0944,27.0117,27.0485,529329.0
2022-12-09 09:45:00,29.43,29.43,29.36,29.38,357159.0,27.0577,27.0577,26.9933,27.0117,357159.0
2022-12-09 09:50:00,29.38,29.41,29.36,29.37,410451.0,27.0117,27.0393,26.9933,27.0025,410451.0
2022-12-09 09:55:00,29.36,29.37,29.31,29.34,305921.0,26.9933,27.0025,26.9473,26.9749,305921.0
2022-12-09 10:00:00,29.34,29.39,29.28,29.36,1140045.0,26.9749,27.0209,26.9198,26.9933,1140045.0
2022-12-09 10:05:00,29.35,29.37,29.32,29.35,151446.0,26.9841,27.0025,26.9565,26.9841,151446.0
2022-12-09 10:10:00,29.34,29.36,29.31,29.34,243768.0,26.9749,26.9933,26.9473,26.9749,243768.0
2022-12-09 10:15:00,29.34,29.35,29.3,29.33,184301.0,26.9749,26.9841,26.9381,26.9657,184301.0
2022-12-09 10:20:00,29.33,29.33,29.25,29.27,199019.0,26.9657,26.9657,26.8922,26.9106,199019.0
2022-12-09 10:25:00,29.27,29.3,29.26,29.29,186348.0,26.9106,26.9381,26.9014,26.9289,186348.0
2022-12-09 10:30:00,29.29,29.34,29.28,29.3,348311.0,26.9289,26.9749,26.9198,26.9381,348311.0
2022-12-09 10:35:00,29.29,29.36,29.27,29.36,314247.0,26.9289,26.9933,26.9106,26.9933,314247.0
2022-12-09 10:40:00,29.35,29.36,29.31,29.32,111114.0,26.9841,26.9933,26.9473,26.9565,111114.0
2022-12-09 10:45:00,29.32,29.33,29.29,29.3,261378.0,26.9565,26.9657,26.9289,26.9381,261378.0
2022-12-09 10:50:00,29.3,29.32,29.28,29.3,142688.0,26.9381,26.9565,26.9198,26.9381,142688.0
2022-12-09 10:55:00,29.3,29.33,29.29,29.33,161260.0,26.9381,26.9657,26.9289,26.9657,161260.0
2022-12-09 11:00:00,29.33,29.38,29.32,29.37,273645.0,26.9657,27.0117,26.9565,27.0025,273645.0
2022-12-09 11:05:00,29.37,29.39,29.35,29.37,147850.0,27.0025,27.0209,26.9841,27.0025,147850.0
2022-12-09 11:10:00,29.36,29.39,29.36,29.37,77934.0,26.9933,27.0209,26.9933,27.0025,77934.0
2022-12-09 11:15:00,29.38,29.4,29.37,29.39,189083.0,27.0117,27.0301,27.0025,27.0209,189083.0
2022-12-09 11:20:00,29.38,29.39,29.37,29.39,118200.0,27.0117,27.0209,27.0025,27.0209,118200.0
2022-12-09 11:25:00,29.38,29.39,29.35,29.38,279312.0,27.0117,27.0209,26.9841,27.0117,279312.0
2022-12-09 11:30:00,29.38,29.39,29.36,29.37,496123.0,27.0117,27.0209,26.9933,27.0025,496123.0
2022-12-09 11:35:00,29.37,29.39,29.35,29.36,367929.0,27.0025,27.0209,26.9841,26.9933,367929.0
2022-12-09 11:40:00,29.36,29.37,29.33,29.35,198342.0,26.9933,27.0025,26.9657,26.9841,198342.0
2022-12-09 11:45:00,29.36,29.37,29.33,29.34,202100.0,26.9933,27.0025,26.9657,26.9749,202100.0
2022-12-09 11:50:00,29.35,29.37,29.35,29.36,187674.0,26.9841,27.0025,26.9841,26.9933,187674.0
2022-12-09 11:55:00,29.37,29.37,29.35,29.36,158263.0,27.0025,27.0025,26.9841,26.9933,158263.0
2022-12-09 12:00:00,29.36,29.36,29.32,29.33,236675.0,26.9933,26.9933,26.9565,26.9657,236675.0
2022-12-09 12:05:00,29.33,29.35,29.32,29.34,176659.0,26.9657,26.9841,26.9565,26.9749,176659.0
2022-12-09 12:10:00,29.34,29.35,29.32,29.34,230096.0,26.9749,26.9841,26.9565,26.9749,230096.0
2022-12-09 12:15:00,29.34,29.35,29.32,29.33,134759.0,26.9749,26.9841,26.9565,26.9657,134759.0
2022-12-09 12:20:00,29.33,29.33,29.29,29.29,269041.0,26.9657,26.9657,26.9289,26.9289,269041.0
2022-12-09 12:25:00,29.29,29.3,29.27,29.27,269604.0,26.9289,26.9381,26.9106,26.9106,269604.0
2022-12-09 12:30:00,29.28,29.3,29.27,29.3,179009.0,26.9198,26.9381,26.9106,26.9381,179009.0
2022-12-09 12:35:00,29.3,29.3,29.26,29.28,203490.0,26.9381,26.9381,26.9014,26.9198,203490.0
2022-12-09 12:40:00,29.28,29.28,29.22,29.24,262108.0,26.9198,26.9198,26.8646,26.883,262108.0
2022-12-09 12:45:00,29.24,29.24,29.2,29.21,190463.0,26.883,26.883,26.8462,26.8554,190463.0
2022-12-09 12:50:00,29.21,29.22,29.18,29.19,408574.0,26.8554,26.8646,26.8278,26.837,408574.0
2022-12-09 12:55:00,29.19,29.21,29.18,29.2,280424.0,26.837,26.8554,26.8278,26.8462,280424.0
2022-12-09 13:00:00,29.21,29.21,29.1,29.13,1914513.0,26.8554,26.8554,26.7543,26.7818,1914513.0
2022-12-09 13:05:00,29.13,29.13,29.08,29.1,638233.0,26.7818,26.7818,26.7359,26.7543,638233.0
2022-12-09 13:10:00,29.1,29.1,29.03,29.03,736724.0,26.7543,26.7543,26.6899,26.6899,736724.0
2022-12-09 13:15:00,29.03,29.06,29.02,29.04,409865.0,26.6899,26.7175,26.6807,26.6991,409865.0
2022-12-09 13:20:00,29.04,29.06,29.03,29.04,272406.0,26.6991,26.7175,26.6899,26.6991,272406.0
2022-12-09 13:25:00,29.04,29.09,29.04,29.09,87657.0,26.6991,26.7451,26.6991,26.7451,87657.0
2022-12-09 13:30:00,29.08,29.12,29.08,29.1,130706.0,26.7359,26.7727,26.7359,26.7543,130706.0
2022-12-09 13:35:00,29.1,29.14,29.09,29.14,91340.0,26.7543,26.791,26.7451,26.791,91340.0
2022-12-09 13:40:00,29.14,29.15,29.12,29.15,139063.0,26.791,26.8002,26.7727,26.8002,139063.0
2022-12-09 13:45:00,29.15,29.15,29.12,29.13,322601.0,26.8002,26.8002,26.7727,26.7818,322601.0
2022-12-09 13:50:00,29.13,29.15,29.12,29.14,126526.0,26.7818,26.8002,26.7727,26.791,126526.0
2022-12-09 13:55:00,29.14,29.15,29.13,29.15,138739.0,26.791,26.8002,26.7818,26.8002,138739.0
2022-12-09 14:00:00,29.14,29.15,29.11,29.12,246262.0,26.791,26.8002,26.7635,26.7727,246262.0
2022-12-09 14:05:00,29.12,29.12,29.09,29.12,160181.0,26.7727,26.7727,26.7451,26.7727,160181.0
2022-12-09 14:10:00,29.12,29.13,29.1,29.13,111002.0,26.7727,26.7818,26.7543,26.7818,111002.0
2022-12-09 14:15:00,29.13,29.14,29.12,29.12,98706.0,26.7818,26.791,26.7727,26.7727,98706.0
2022-12-09 14:20:00,29.13,29.13,29.1,29.11,186457.0,26.7818,26.7818,26.7543,26.7635,186457.0
2022-12-09 14:25:00,29.11,29.17,29.1,29.16,360500.0,26.7635,26.8186,26.7543,26.8094,360500.0
2022-12-09 14:30:00,29.16,29.18,29.15,29.17,193049.0,26.8094,26.8278,26.8002,26.8186,193049.0
2022-12-09 14:35:00,29.17,29.17,29.15,29.16,225815.0,26.8186,26.8186,26.8002,26.8094,225815.0
2022-12-09 14:40:00,29.16,29.16,29.07,29.1,1308515.0,26.8094,26.8094,26.7267,26.7543,1308515.0
2022-12-09 14:45:00,29.09,29.1,29.06,29.07,648514.0,26.7451,26.7543,26.7175,26.7267,648514.0
2022-12-09 14:50:00,29.07,29.07,29.03,29.05,338539.0,26.7267,26.7267,26.6899,26.7083,338539.0
2022-12-09 14:55:00,29.05,29.07,29.04,29.05,113834.0,26.7083,26.7267,26.6991,26.7083,113834.0
2022-12-09 15:00:00,29.05,29.06,29.02,29.03,604199.0,26.7083,26.7175,26.6807,26.6899,604199.0
2022-12-09 15:05:00,29.03,29.04,28.99,29.0,268215.0,26.6899,26.6991,26.6531,26.6623,268215.0
2022-12-09 15:10:00,29.0,29.0,28.97,28.99,568083.0,26.6623,26.6623,26.6347,26.6531,568083.0
2022-12-09 15:15:00,28.99,29.0,28.97,28.97,484380.0,26.6531,26.6623,26.6347,26.6347,484380.0
2022-12-09 15:20:00,28.98,28.98,28.95,28.96,466525.0,26.6439,26.6439,26.6164,26.6255,466525.0
2022-12-09 15:25:00,28.96,29.0,28.96,28.99,221991.0,26.6255,26.6623,26.6255,26.6531,221991.0
2022-12-09 15:30:00,28.98,29.01,28.97,28.99,352714.0,26.6439,26.6715,26.6347,26.6531,352714.0
2022-12-09 15:35:00,28.99,29.03,28.99,29.01,598229.0,26.6531,26.6899,26.6531,26.6715,598229.0
2022-12-09 15:40:00,29.01,29.01,28.99,29.0,451955.0,26.6715,26.6715,26.6531,26.6623,451955.0
2022-12-09 15:45:00,29.01,29.02,28.99,28.99,567010.0,26.6715,26.6807,26.6531,26.6531,567010.0
2022-12-09 15:50:00,29.0,29.0,28.95,28.96,1065572.0,26.6623,26.6623,26.6164,26.6255,1065572.0
2022-12-09 15:55:00,28.96,28.98,28.93,28.96,1992184.0,26.6255,26.6439,26.598,26.6255,1992184.0
2022-12-12 09:30:00,28.76,28.78,28.62,28.74,1458363.0,26.4417,26.4601,26.313,26.4233,1458363.0
2022-12-12 09:35:00,28.73,28.74,28.55,28.56,772150.0,26.4141,26.4233,26.2486,26.2578,772150.0
2022-12-12 09:40:00,28.56,28.63,28.52,28.57,502493.0,26.2578,26.3222,26.221,26.267,502493.0
2022-12-12 09:45:00,28.57,28.58,28.49,28.57,965991.0,26.267,26.2762,26.1934,26.267,965991.0
2022-12-12 09:50:00,28.57,28.57,28.42,28.43,557142.0,26.267,26.267,26.1291,26.1383,557142.0
2022-12-12 09:55:00,28.43,28.51,28.41,28.5,795556.0,26.1383,26.2118,26.1199,26.2026,795556.0
2022-12-12 10:00:00,28.5,28.58,28.5,28.53,1136636.0,26.2026,26.2762,26.2026,26.2302,1136636.0
2022-12-12 10:05:00,28.53,28.54,28.49,28.51,427833.0,26.2302,26.2394,26.1934,26.2118,427833.0
2022-12-12 10:10:00,28.51,28.54,28.47,28.49,362152.0,26.2118,26.2394,26.175,26.1934,362152.0
2022-12-12 10:15:00,28.48,28.49,28.4,28.43,384240.0,26.1842,26.1934,26.1107,26.1383,384240.0
2022-12-12 10:20:00,28.43,28.46,28.41,28.42,268950.0,26.1383,26.1659,26.1199,26.1291,268950.0
2022-12-12 10:25:00,28.42,28.42,28.37,28.39,151358.0,26.1291,26.1291,26.0831,26.1015,151358.0
2022-12-12 10:30:00,28.38,28.39,28.3,28.31,485594.0,26.0923,26.1015,26.0188,26.0279,485594.0
2022-12-12 10:35:00,28.3,28.35,28.3,28.31,317602.0,26.0188,26.0647,26.0188,26.0279,317602.0
2022-12-12 10:40:00,28.31,28.38,28.3,28.37,156835.0,26.0279,26.0923,26.0188,26.0831,156835.0
2022-12-12 10:45:00,28.38,28.4,28.34,28.35,278637.0,26.0923,26.1107,26.0555,26.0647,278637.0
2022-12-12 10:50:00,28.35,28.36,28.3,28.32,461586.0,26.0647,26.0739,26.0188,26.0371,461586.0
2022-12-12 10:55:00,28.32,28.35,28.31,28.35,127130.0,26.0371,26.0647,26.0279,26.0647,127130.0
2022-12-12 11:00:00,28.35,28.39,28.33,28.39,375890.0,26.0647,26.1015,26.0463,26.1015,375890.0
2022-12-12 11:05:00,28.39,28.42,28.38,28.42,328927.0,26.1015,26.1291,26.0923,26.1291,328927.0
2022-12-12 11:10:00,28.41,28.41,28.37,28.37,320759.0,26.1199,26.1199,26.0831,26.0831,320759.0
2022-12-12 11:15:00,28.37,28.37,28.34,28.36,184748.0,26.0831,26.0831,26.0555,26.0739,184748.0
2022-12-12 11:20:00,28.36,28.41,28.35,28.4,219245.0,26.0739,26.1199,26.0647,26.1107,219245.0
2022-12-12 11:25:00,28.4,28.44,28.39,28.39,526632.0,26.1107,26.1475,26.1015,26.1015,526632.0
2022-12-12 11:30:00,28.39,28.4,28.35,28.37,588574.0,26.1015,26.1107,26.0647,26.0831,588574.0
2022-12-12 11:35:00,28.37,28.4,28.36,28.39,353224.0,26.0831,26.1107,26.0739,26.1015,353224.0
2022-12-12 11:40:00,28.39,28.4,28.37,28.4,111927.0,26.1015,26.1107,26.0831,26.1107,111927.0
2022-12-12 11:45:00,28.4,28.45,28.39,28.44,142595.0,26.1107,26.1567,26.1015,26.1475,142595.0
2022-12-12 11:50:00,28.44,28.47,28.43,28.44,353065.0,26.1475,26.175,26.1383,26.1475,353065.0
2022-12-12 11:55:00,28.44,28.47,28.43,28.46,143000.0,26.1475,26.175,26.1383,26.1659,143000.0
2022-12-12 12:00:00,28.46,28.5,28.45,28.5,301332.0,26.1659,26.2026,26.1567,26.2026,301332.0
2022-12-12 12:05:00,28.5,28.52,28.49,28.51,328111.0,26.2026,26.221,26.1934,26.2118,328111.0
2022-12-12 12:10:00,28.52,28.52,28.48,28.49,531022.0,26.221,26.221,26.1842,26.1934,531022.0
2022-12-12 12:15:00,28.49,28.5,28.47,28.49,210613.0,26.1934,26.2026,26.175,26.1934,210613.0
2022-12-12 12:20:00,28.49,28.51,28.48,28.5,228856.0,26.1934,26.2118,26.1842,26.2026,228856.0
2022-12-12 12:25:00,28.5,28.51,28.49,28.5,69467.0,26.2026,26.2118,26.1934,26.2026,69467.0
2022-12-12 12:30:00,28.5,28.53,28.49,28.52,293100.0,26.2026,26.2302,26.1934,26.221,293100.0
2022-12-12 12:35:00,28.52,28.53,28.51,28.52,351676.0,26.221,26.2302,26.2118,26.221,351676.0
2022-12-12 12:40:00,28.52,28.54,28.51,28.52,260792.0,26.221,26.2394,26.2118,26.221,260792.0
2022-12-12 12:45:00,28.51,28.54,28.51,28.54,204371.0,26.2118,26.2394,26.2118,26.2394,204371.0
2022-12-12 12:50:00,28.54,28.56,28.53,28.55,158877.0,26.2394,26.2578,26.2302,26.2486,158877.0
2022-12-12 12:55:00,28.55,28.56,28.54,28.55,146724.0,26.2486,26.2578,26.2394,26.2486,146724.0
2022-12-12 13:00:00,28.55,28.58,28.52,28.53,437570.0,26.2486,26.2762,26.221,26.2302,437570.0
2022-12-12 13:05:00,28.53,28.54,28.52,28.53,93422.0,26.2302,26.2394,26.221,26.2302,93422.0
2022-12-12 13:10:00,28.54,28.54,28.49,28.5,188050.0,26.2394,26.2394,26.1934,26.2026,188050.0
2022-12-12 13:15:00,28.5,28.51,28.49,28.5,143528.0,26.2026,26.2118,26.1934,26.2026,143528.0
2022-12-12 13:20:00,28.5,28.51,28.49,28.5,167603.0,26.2026,26.2118,26.1934,26.2026,167603.0
2022-12-12 13:25:00,28.49,28.5,28.47,28.48,159473.0,26.1934,26.2026,26.175,26.1842,159473.0
2022-12-12 13:30:00,28.48,28.49,28.46,28.49,170567.0,26.1842,26.1934,26.1659,26.1934,170567.0
2022-12-12 13:35:00,28.49,28.5,28.47,28.49,116008.0,26.1934,26.2026,26.175,26.1934,116008.0
2022-12-12 13:40:00,28.49,28.49,28.46,28.47,80279.0,26.1934,26.1934,26.1659,26.175,80279.0
2022-12-12 13:45:00,28.46,28.49,28.46,28.48,129036.0,26.1659,26.1934,26.1659,26.1842,129036.0
2022-12-12 13:50:00,28.48,28.49,28.46,28.47,112441.0,26.1842,26.1934,26.1659,26.175,112441.0
2022-12-12 13:55:00,28.46,28.49,28.46,28.49,60759.0,26.1659,26.1934,26.1659,26.1934,60759.0
2022-12-12 14:00:00,28.49,28.49,28.44,28.46,150922.0,26.1934,26.1934,26.1475,26.1659,150922.0
2022-12-12 14:05:00,28.46,28.47,28.44,28.45,109052.0,26.1659,26.175,26.1475,26.1567,109052.0
2022-12-12 14:10:00,28.45,28.48,28.44,28.48,129903.0,26.1567,26.1842,26.1475,26.1842,129903.0
2022-12-12 14:15:00,28.48,28.51,28.47,28.51,179862.0,26.1842,26.2118,26.175,26.2118,179862.0
2022-12-12 14:20:00,28.51,28.56,28.5,28.56,531168.0,26.2118,26.2578,26.2026,26.2578,531168.0
2022-12-12 14:25:00,28.56,28.58,28.54,28.55,482013.0,26.2578,26.2762,26.2394,26.2486,482013.0
2022-12-12 14:30:00,28.55,28.56,28.53,28.55,556592.0,26.2486,26.2578,26.2302,26.2486,556592.0
2022-12-12 14:35:00,28.54,28.55,28.52,28.53,214133.0,26.2394,26.2486,26.221,26.2302,214133.0
2022-12-12 14:40:00,28.54,28.57,28.53,28.56,212041.0,26.2394,26.267,26.2302,26.2578,212041.0
2022-12-12 14:45:00,28.56,28.58,28.56,28.58,83210.0,26.2578,26.2762,26.2578,26.2762,83210.0
2022-12-12 14:50:00,28.58,28.6,28.57,28.59,153341.0,26.2762,26.2946,26.267,26.2854,153341.0
2022-12-12 14:55:00,28.59,28.61,28.59,28.6,165838.0,26.2854,26.3038,26.2854,26.2946,165838.0
2022-12-12 15:00:00,28.61,28.61,28.58,28.58,339008.0,26.3038,26.3038,26.2762,26.2762,339008.0
2022-12-12 15:05:00,28.58,28.61,28.57,28.61,229482.0,26.2762,26.3038,26.267,26.3038,229482.0
2022-12-12 15:10:00,28.61,28.61,28.58,28.59,222975.0,26.3038,26.3038,26.2762,26.2854,222975.0
2022-12-12 15:15:00,28.6,28.64,28.59,28.61,224898.0,26.2946,26.3313,26.2854,26.3038,224898.0
2022-12-12 15:20:00,28.61,28.63,28.6,28.62,202785.0,26.3038,26.3222,26.2946,26.313,202785.0
2022-12-12 15:25:00,28.62,28.64,28.61,28.63,252730.0,26.313,26.3313,26.3038,26.3222,252730.0
2022-12-12 15:30:00,28.63,28.63,28.6,28.62,336942.0,26.3222,26.3222,26.2946,26.313,336942.0
2022-12-12 15:35:00,28.62,28.63,28.59,28.63,342524.0,26.313,26.3222,26.2854,26.3222,342524.0
2022-12-12 15:40:00,28.63,28.65,28.6,28.61,907132.0,26.3222,26.3405,26.2946,26.3038,907132.0
2022-12-12 15:45:00,28.61,28.63,28.59,28.59,620853.0,26.3038,26.3222,26.2854,26.2854,620853.0
2022-12-12 15:50:00,28.6,28.64,28.57,28.63,1262596.0,26.2946,26.3313,26.267,26.3222,1262596.0
2022-12-12 15:55:00,28.63,28.64,28.58,28.63,2872645.0,26.3222,26.3313,26.2762,26.3222,2872645.0
2022-12-13 09:30:00,28.91,28.97,28.71,28.82,1971620.0,27.1355,27.1918,26.9478,27.051,1971620.0
2022-12-13 09:35:00,28.83,28.89,28.69,28.74,3248614.0,27.0604,27.1167,26.929,26.9759,3248614.0
2022-12-13 09:40:00,28.74,28.88,28.71,28.87,683033.0,26.9759,27.1073,26.9478,27.0979,683033.0
2022-12-13 09:45:00,28.87,28.94,28.83,28.92,921224.0,27.0979,27.1636,27.0604,27.1449,921224.0
2022-12-13 09:50:00,28.91,29.02,28.85,29.02,1314531.0,27.1355,27.2387,27.0792,27.2387,1314531.0
2022-12-13 09:55:00,29.02,29.13,29.01,29.04,1340655.0,27.2387,27.342,27.2294,27.2575,1340655.0
2022-12-13 10:00:00,29.04,29.08,28.94,28.96,1089015.0,27.2575,27.2951,27.1636,27.1824,1089015.0
2022-12-13 10:05:00,28.96,28.98,28.83,28.9,570289.0,27.1824,27.2012,27.0604,27.1261,570289.0
2022-12-13 10:10:00,28.9,29.03,28.87,28.97,1967367.0,27.1261,27.2481,27.0979,27.1918,1967367.0
2022-12-13 10:15:00,28.98,29.0,28.91,28.97,1136250.0,27.2012,27.22,27.1355,27.1918,1136250.0
2022-12-13 10:20:00,28.97,29.0,28.85,28.86,530748.0,27.1918,27.22,27.0792,27.0886,530748.0
2022-12-13 10:25:00,28.85,28.85,28.76,28.81,566687.0,27.0792,27.0792,26.9947,27.0416,566687.0
2022-12-13 10:30:00,28.81,28.82,28.69,28.8,666332.0,27.0416,27.051,26.929,27.0322,666332.0
2022-12-13 10:35:00,28.81,28.82,28.64,28.64,827665.0,27.0416,27.051,26.8821,26.8821,827665.0
2022-12-13 10:40:00,28.64,28.76,28.64,28.76,343328.0,26.8821,26.9947,26.8821,26.9947,343328.0
2022-12-13 10:45:00,28.76,28.78,28.69,28.71,373523.0,26.9947,27.0135,26.929,26.9478,373523.0
2022-12-13 10:50:00,28.71,28.76,28.69,28.72,307974.0,26.9478,26.9947,26.929,26.9572,307974.0
2022-12-13 10:55:00,28.71,28.73,28.67,28.71,470813.0,26.9478,26.9665,26.9102,26.9478,470813.0
2022-12-13 11:00:00,28.71,28.75,28.68,28.71,270827.0,26.9478,26.9853,26.9196,26.9478,270827.0
2022-12-13 11:05:00,28.71,28.73,28.68,28.7,174944.0,26.9478,26.9665,26.9196,26.9384,174944.0
2022-12-13 11:10:00,28.69,28.73,28.68,28.73,174602.0,26.929,26.9665,26.9196,26.9665,174602.0
2022-12-13 11:15:00,28.72,28.73,28.67,28.71,163513.0,26.9572,26.9665,26.9102,26.9478,163513.0
2022-12-13 11:20:00,28.71,28.71,28.67,28.68,57030.0,26.9478,26.9478,26.9102,26.9196,57030.0
2022-12-13 11:25:00,28.68,28.69,28.63,28.65,508335.0,26.9196,26.929,26.8727,26.8914,508335.0
2022-12-13 11:30:00,28.64,28.71,28.64,28.7,1028395.0,26.8821,26.9478,26.8821,26.9384,1028395.0
2022-12-13 11:35:00,28.7,28.71,28.62,28.63,282512.0,26.9384,26.9478,26.8633,26.8727,282512.0
2022-12-13 11:40:00,28.63,28.64,28.56,28.59,529850.0,26.8727,26.8821,26.807,26.8351,529850.0
2022-12-13 11:45:00,28.59,28.6,28.5,28.52,278247.0,26.8351,26.8445,26.7507,26.7694,278247.0
2022-12-13 11:50:00,28.51,28.52,28.44,28.49,216427.0,26.76,26.7694,26.6943,26.7413,216427.0
2022-12-13 11:55:00,28.49,28.5,28.45,28.5,448489.0,26.7413,26.7507,26.7037,26.7507,448489.0
2022-12-13 12:00:00,28.51,28.53,28.49,28.51,294449.0,26.76,26.7788,26.7413,26.76,294449.0
2022-12-13 12:05:00,28.51,28.51,28.42,28.43,279796.0,26.76,26.76,26.6756,26.685,279796.0
2022-12-13 12:10:00,28.43,28.43,28.36,28.39,1168424.0,26.685,26.685,26.6192,26.6474,1168424.0
2022-12-13 12:15:00,28.38,28.38,28.21,28.21,1592389.0,26.638,26.638,26.4785,26.4785,1592389.0
2022-12-13 12:20:00,28.21,28.33,28.2,28.3,694941.0,26.4785,26.5911,26.4691,26.5629,694941.0
2022-12-13 12:25:00,28.3,28.33,28.26,28.29,915842.0,26.5629,26.5911,26.5254,26.5535,915842.0
2022-12-13 12:30:00,28.29,28.29,28.23,28.26,296770.0,26.5535,26.5535,26.4972,26.5254,296770.0
2022-12-13 12:35:00,28.26,28.3,28.23,28.29,639843.0,26.5254,26.5629,26.4972,26.5535,639843.0
2022-12-13 12:40:00,28.29,28.31,28.25,28.3,271529.0,26.5535,26.5723,26.516,26.5629,271529.0
2022-12-13 12:45:00,28.3,28.34,28.28,28.28,386437.0,26.5629,26.6005,26.5442,26.5442,386437.0
2022-12-13 12:50:00,28.28,28.35,28.27,28.33,216705.0,26.5442,26.6099,26.5348,26.5911,216705.0
2022-12-13 12:55:00,28.33,28.38,28.32,28.37,381587.0,26.5911,26.638,26.5817,26.6286,381587.0
2022-12-13 13:00:00,28.37,28.38,28.34,28.38,318243.0,26.6286,26.638,26.6005,26.638,318243.0
2022-12-13 13:05:00,28.38,28.39,28.36,28.38,132398.0,26.638,26.6474,26.6192,26.638,132398.0
2022-12-13 13:10:00,28.37,28.4,28.36,28.38,232175.0,26.6286,26.6568,26.6192,26.638,232175.0
2022-12-13 13:15:00,28.38,28.39,28.36,28.38,118518.0,26.638,26.6474,26.6192,26.638,118518.0
2022-12-13 13:20:00,28.38,28.42,28.37,28.42,171968.0,26.638,26.6756,26.6286,26.6756,171968.0
2022-12-13 13:25:00,28.42,28.44,28.41,28.43,216425.0,26.6756,26.6943,26.6662,26.685,216425.0
2022-12-13 13:30:00,28.43,28.45,28.4,28.41,330863.0,26.685,26.7037,26.6568,26.6662,330863.0
2022-12-13 13:35:00,28.41,28.42,28.38,28.38,108643.0,26.6662,26.6756,26.638,26.638,108643.0
2022-12-13 13:40:00,28.38,28.38,28.33,28.35,179946.0,26.638,26.638,26.5911,26.6099,179946.0
2022-12-13 13:45:00,28.35,28.36,28.31,28.32,225071.0,26.6099,26.6192,26.5723,26.5817,225071.0
2022-12-13 13:50:00,28.32,28.34,28.24,28.25,234613.0,26.5817,26.6005,26.5066,26.516,234613.0
2022-12-13 13:55:00,28.25,28.29,28.23,28.28,300061.0,26.516,26.5535,26.4972,26.5442,300061.0
2022-12-13 14:00:00,28.27,28.33,28.27,28.33,200510.0,26.5348,26.5911,26.5348,26.5911,200510.0
2022-12-13 14:05:00,28.33,28.33,28.29,28.3,101016.0,26.5911,26.5911,26.5535,26.5629,101016.0
2022-12-13 14:10:00,28.3,28.31,28.27,28.3,128374.0,26.5629,26.5723,26.5348,26.5629,128374.0
2022-12-13 14:15:00,28.3,28.33,28.29,28.31,248744.0,26.5629,26.5911,26.5535,26.5723,248744.0
2022-12-13 14:20:00,28.31,28.33,28.29,28.33,135372.0,26.5723,26.5911,26.5535,26.5911,135372.0
2022-12-13 14:25:00,28.33,28.33,28.31,28.32,118676.0,26.5911,26.5911,26.5723,26.5817,118676.0
2022-12-13 14:30:00,28.32,28.33,28.29,28.3,269025.0,26.5817,26.5911,26.5535,26.5629,269025.0
2022-12-13 14:35:00,28.3,28.35,28.3,28.35,314461.0,26.5629,26.6099,26.5629,26.6099,314461.0
2022-12-13 14:40:00,28.34,28.4,28.34,28.39,136780.0,26.6005,26.6568,26.6005,26.6474,136780.0
2022-12-13 14:45:00,28.39,28.4,28.38,28.39,197131.0,26.6474,26.6568,26.638,26.6474,197131.0
2022-12-13 14:50:00,28.39,28.39,28.32,28.33,290127.0,26.6474,26.6474,26.5817,26.5911,290127.0
2022-12-13 14:55:00,28.33,28.35,28.31,28.35,171491.0,26.5911,26.6099,26.5723,26.6099,171491.0
2022-12-13 15:00:00,28.35,28.35,28.28,28.3,287350.0,26.6099,26.6099,26.5442,26.5629,287350.0
2022-12-13 15:05:00,28.3,28.31,28.27,28.3,243767.0,26.5629,26.5723,26.5348,26.5629,243767.0
2022-12-13 15:10:00,28.3,28.32,28.29,28.32,272142.0,26.5629,26.5817,26.5535,26.5817,272142.0
2022-12-13 15:15:00,28.31,28.35,28.3,28.34,152546.0,26.5723,26.6099,26.5629,26.6005,152546.0
2022-12-13 15:20:00,28.34,28.35,28.32,28.35,168000.0,26.6005,26.6099,26.5817,26.6099,168000.0
2022-12-13 15:25:00,28.35,28.35,28.32,28.35,125763.0,26.6099,26.6099,26.5817,26.6099,125763.0
2022-12-13 15:30:00,28.35,28.41,28.34,28.39,403278.0,26.6099,26.6662,26.6005,26.6474,403278.0
2022-12-13 15:35:00,28.4,28.4,28.33,28.37,436948.0,26.6568,26.6568,26.5911,26.6286,436948.0
2022-12-13 15:40:00,28.37,28.39,28.36,28.38,654990.0,26.6286,26.6474,26.6192,26.638,654990.0
2022-12-13 15:45:00,28.38,28.4,28.35,28.35,685143.0,26.638,26.6568,26.6099,26.6099,685143.0
2022-12-13 15:50:00,28.36,28.41,28.36,28.39,1328841.0,26.6192,26.6662,26.6192,26.6474,1328841.0
2022-12-13 15:55:00,28.38,28.39,28.34,28.37,2991858.0,26.638,26.6474,26.6005,26.6286,2991858.0
2022-12-14 09:30:00,28.44,28.51,28.3,28.36,770425.0,26.6943,26.76,26.5629,26.6192,770425.0
2022-12-14 09:35:00,28.37,28.4,28.3,28.34,898146.0,26.6286,26.6568,26.5629,26.6005,898146.0
2022-12-14 09:40:00,28.34,28.42,28.32,28.4,301765.0,26.6005,26.6756,26.5817,26.6568,301765.0
2022-12-14 09:45:00,28.39,28.43,28.32,28.36,339301.0,26.6474,26.685,26.5817,26.6192,339301.0
2022-12-14 09:50:00,28.36,28.38,28.32,28.36,290657.0,26.6192,26.638,26.5817,26.6192,290657.0
2022-12-14 09:55:00,28.36,28.42,28.33,28.42,395652.0,26.6192,26.6756,26.5911,26.6756,395652.0
2022-12-14 10:00:00,28.42,28.45,28.37,28.4,286448.0,26.6756,26.7037,26.6286,26.6568,286448.0
2022-12-14 10:05:00,28.4,28.47,28.38,28.46,98333.0,26.6568,26.7225,26.638,26.7131,98333.0
2022-12-14 10:10:00,28.46,28.49,28.44,28.46,424088.0,26.7131,26.7413,26.6943,26.7131,424088.0
2022-12-14 10:15:00,28.47,28.51,28.46,28.51,531919.0,26.7225,26.76,26.7131,26.76,531919.0
2022-12-14 10:20:00,28.51,28.56,28.5,28.51,491250.0,26.76,26.807,26.7507,26.76,491250.0
2022-12-14 10:25:00,28.51,28.53,28.5,28.51,325962.0,26.76,26.7788,26.7507,26.76,325962.0
2022-12-14 10:30:00,28.51,28.54,28.49,28.5,309286.0,26.76,26.7882,26.7413,26.7507,309286.0
2022-12-14 10:35:00,28.5,28.56,28.5,28.55,365867.0,26.7507,26.807,26.7507,26.7976,365867.0
2022-12-14 10:40:00,28.55,28.63,28.53,28.61,520745.0,26.7976,26.8727,26.7788,26.8539,520745.0
2022-12-14 10:45:00,28.6,28.61,28.57,28.6,264000.0,26.8445,26.8539,26.8164,26.8445,264000.0
2022-12-14 10:50:00,28.6,28.61,28.57,28.59,273677.0,26.8445,26.8539,26.8164,26.8351,273677.0
2022-12-14 10:55:00,28.59,28.59,28.55,28.57,309918.0,26.8351,26.8351,26.7976,26.8164,309918.0
2022-12-14 11:00:00,28.57,28.61,28.55,28.6,653479.0,26.8164,26.8539,26.7976,26.8445,653479.0
2022-12-14 11:05:00,28.6,28.6,28.55,28.55,237767.0,26.8445,26.8445,26.7976,26.7976,237767.0
2022-12-14 11:10:00,28.55,28.57,28.54,28.57,187279.0,26.7976,26.8164,26.7882,26.8164,187279.0
2022-12-14 11:15:00,28.57,28.59,28.55,28.59,97340.0,26.8164,26.8351,26.7976,26.8351,97340.0
2022-12-14 11:20:00,28.59,28.63,28.58,28.62,132045.0,26.8351,26.8727,26.8257,26.8633,132045.0
2022-12-14 11:25:00,28.62,28.69,28.6,28.66,883121.0,26.8633,26.929,26.8445,26.9008,883121.0
2022-12-14 11:30:00,28.66,28.68,28.62,28.64,423935.0,26.9008,26.9196,26.8633,26.8821,423935.0
2022-12-14 11:35:00,28.63,28.64,28.61,28.62,168953.0,26.8727,26.8821,26.8539,26.8633,168953.0
2022-12-14 11:40:00,28.62,28.64,28.6,28.63,242791.0,26.8633,26.8821,26.8445,26.8727,242791.0
2022-12-14 11:45:00,28.62,28.63,28.58,28.59,137312.0,26.8633,26.8727,26.8257,26.8351,137312.0
2022-12-14 11:50:00,28.58,28.6,28.57,28.59,88188.0,26.8257,26.8445,26.8164,26.8351,88188.0
2022-12-14 11:55:00,28.59,28.62,28.58,28.59,51025.0,26.8351,26.8633,26.8257,26.8351,51025.0
2022-12-14 12:00:00,28.59,28.59,28.56,28.59,75377.0,26.8351,26.8351,26.807,26.8351,75377.0
2022-12-14 12:05:00,28.59,28.63,28.58,28.63,64983.0,26.8351,26.8727,26.8257,26.8727,64983.0
2022-12-14 12:10:00,28.63,28.63,28.59,28.6,58200.0,26.8727,26.8727,26.8351,26.8445,58200.0
2022-12-14 12:15:00,28.59,28.6,28.57,28.59,67751.0,26.8351,26.8445,26.8164,26.8351,67751.0
2022-12-14 12:20:00,28.59,28.6,28.57,28.59,111767.0,26.8351,26.8445,26.8164,26.8351,111767.0
2022-12-14 12:25:00,28.59,28.6,28.55,28.59,157386.0,26.8351,26.8445,26.7976,26.8351,157386.0
2022-12-14 12:30:00,28.58,28.6,28.57,28.6,63295.0,26.8257,26.8445,26.8164,26.8445,63295.0
2022-12-14 12:35:00,28.6,28.61,28.58,28.6,61574.0,26.8445,26.8539,26.8257,26.8445,61574.0
2022-12-14 12:40:00,28.6,28.61,28.59,28.6,88278.0,26.8445,26.8539,26.8351,26.8445,88278.0
2022-12-14 12:45:00,28.6,28.6,28.57,28.57,154062.0,26.8445,26.8445,26.8164,26.8164,154062.0
2022-12-14 12:50:00,28.57,28.57,28.53,28.54,195296.0,26.8164,26.8164,26.7788,26.7882,195296.0
2022-12-14 12:55:00,28.54,28.55,28.51,28.51,247005.0,26.7882,26.7976,26.76,26.76,247005.0
2022-12-14 13:00:00,28.51,28.55,28.51,28.54,172136.0,26.76,26.7976,26.76,26.7882,172136.0
2022-12-14 13:05:00,28.55,28.56,28.54,28.55,96686.0,26.7976,26.807,26.7882,26.7976,96686.0
2022-12-14 13:10:00,28.55,28.57,28.55,28.55,110130.0,26.7976,26.8164,26.7976,26.7976,110130.0
2022-12-14 13:15:00,28.55,28.56,28.53,28.55,175494.0,26.7976,26.807,26.7788,26.7976,175494.0
2022-12-14 13:20:00,28.55,28.57,28.54,28.55,148956.0,26.7976,26.8164,26.7882,26.7976,148956.0
2022-12-14 13:25:00,28.55,28.56,28.54,28.55,117658.0,26.7976,26.807,26.7882,26.7976,117658.0
2022-12-14 13:30:00,28.55,28.59,28.55,28.58,217974.0,26.7976,26.8351,26.7976,26.8257,217974.0
2022-12-14 13:35:00,28.58,28.61,28.57,28.61,251925.0,26.8257,26.8539,26.8164,26.8539,251925.0
2022-12-14 13:40:00,28.61,28.62,28.58,28.6,170796.0,26.8539,26.8633,26.8257,26.8445,170796.0
2022-12-14 13:45:00,28.6,28.61,28.59,28.61,144115.0,26.8445,26.8539,26.8351,26.8539,144115.0
2022-12-14 13:50:00,28.6,28.62,28.58,28.61,466838.0,26.8445,26.8633,26.8257,26.8539,466838.0
2022-12-14 13:55:00,28.6,28.61,28.54,28.55,476223.0,26.8445,26.8539,26.7882,26.7976,476223.0
2022-12-14 14:00:00,28.54,28.56,28.43,28.51,1380567.0,26.7882,26.807,26.685,26.76,1380567.0
2022-12-14 14:05:00,28.51,28.51,28.37,28.4,439243.0,26.76,26.76,26.6286,26.6568,439243.0
2022-12-14 14:10:00,28.41,28.51,28.4,28.5,555242.0,26.6662,26.76,26.6568,26.7507,555242.0
2022-12-14 14:15:00,28.5,28.53,28.47,28.51,699548.0,26.7507,26.7788,26.7225,26.76,699548.0
2022-12-14 14:20:00,28.51,28.52,28.48,28.49,299097.0,26.76,26.7694,26.7319,26.7413,299097.0
2022-12-14 14:25:00,28.49,28.52,28.47,28.5,221320.0,26.7413,26.7694,26.7225,26.7507,221320.0
2022-12-14 14:30:00,28.49,28.5,28.33,28.33,784757.0,26.7413,26.7507,26.5911,26.5911,784757.0
2022-12-14 14:35:00,28.33,28.41,28.33,28.39,1716196.0,26.5911,26.6662,26.5911,26.6474,1716196.0
2022-12-14 14:40:00,28.38,28.53,28.34,28.47,2324902.0,26.638,26.7788,26.6005,26.7225,2324902.0
2022-12-14 14:45:00,28.48,28.48,28.37,28.44,1082746.0,26.7319,26.7319,26.6286,26.6943,1082746.0
2022-12-14 14:50:00,28.44,28.47,28.38,28.41,764588.0,26.6943,26.7225,26.638,26.6662,764588.0
2022-12-14 14:55:00,28.42,28.46,28.39,28.43,822704.0,26.6756,26.7131,26.6474,26.685,822704.0
2022-12-14 15:00:00,28.43,28.52,28.41,28.5,517802.0,26.685,26.7694,26.6662,26.7507,517802.0
2022-12-14 15:05:00,28.49,28.52,28.47,28.52,556813.0,26.7413,26.7694,26.7225,26.7694,556813.0
2022-12-14 15:10:00,28.52,28.67,28.51,28.62,1043430.0,26.7694,26.9102,26.76,26.8633,1043430.0
2022-12-14 15:15:00,28.63,28.63,28.55,28.58,482832.0,26.8727,26.8727,26.7976,26.8257,482832.0
2022-12-14 15:20:00,28.58,28.6,28.55,28.57,461440.0,26.8257,26.8445,26.7976,26.8164,461440.0
2022-12-14 15:25:00,28.58,28.59,28.46,28.46,458537.0,26.8257,26.8351,26.7131,26.7131,458537.0
2022-12-14 15:30:00,28.46,28.48,28.4,28.44,673838.0,26.7131,26.7319,26.6568,26.6943,673838.0
2022-12-14 15:35:00,28.44,28.47,28.4,28.46,842879.0,26.6943,26.7225,26.6568,26.7131,842879.0
2022-12-14 15:40:00,28.46,28.5,28.46,28.5,399126.0,26.7131,26.7507,26.7131,26.7507,399126.0
2022-12-14 15:45:00,28.49,28.57,28.47,28.57,723229.0,26.7413,26.8164,26.7225,26.8164,723229.0
2022-12-14 15:50:00,28.56,28.61,28.56,28.59,1588666.0,26.807,26.8539,26.807,26.8351,1588666.0
2022-12-14 15:55:00,28.6,28.6,28.53,28.54,3030818.0,26.8445,26.8445,26.7788,26.7882,3030818.0
2022-12-15 09:30:00,28.63,28.88,28.58,28.62,3595722.0,26.8727,27.1073,26.8257,26.8633,3595722.0
2022-12-15 09:35:00,28.63,28.65,28.47,28.55,1740200.0,26.8727,26.8914,26.7225,26.7976,1740200.0
2022-12-15 09:40:00,28.55,28.62,28.47,28.61,1221049.0,26.7976,26.8633,26.7225,26.8539,1221049.0
2022-12-15 09:45:00,28.62,28.62,28.4,28.42,381688.0,26.8633,26.8633,26.6568,26.6756,381688.0
2022-12-15 09:50:00,28.42,28.52,28.41,28.45,608622.0,26.6756,26.7694,26.6662,26.7037,608622.0
2022-12-15 09:55:00,28.45,28.48,28.28,28.3,748373.0,26.7037,26.7319,26.5442,26.5629,748373.0
2022-12-15 10:00:00,28.3,28.31,28.19,28.2,1526527.0,26.5629,26.5723,26.4597,26.4691,1526527.0
2022-12-15 10:05:00,28.19,28.21,28.08,28.2,1714739.0,26.4597,26.4785,26.3564,26.4691,1714739.0
2022-12-15 10:10:00,28.19,28.28,28.14,28.28,676658.0,26.4597,26.5442,26.4128,26.5442,676658.0
2022-12-15 10:15:00,28.28,28.33,28.22,28.27,646121.0,26.5442,26.5911,26.4878,26.5348,646121.0
2022-12-15 10:20:00,28.27,28.27,28.14,28.15,303108.0,26.5348,26.5348,26.4128,26.4221,303108.0
2022-12-15 10:25:00,28.15,28.21,28.12,28.2,578351.0,26.4221,26.4785,26.394,26.4691,578351.0
2022-12-15 10:30:00,28.2,28.21,28.1,28.15,402552.0,26.4691,26.4785,26.3752,26.4221,402552.0
2022-12-15 10:35:00,28.15,28.17,28.11,28.15,377523.0,26.4221,26.4409,26.3846,26.4221,377523.0
2022-12-15 10:40:00,28.15,28.15,28.04,28.09,561476.0,26.4221,26.4221,26.3189,26.3658,561476.0
2022-12-15 10:45:00,28.09,28.13,28.08,28.08,241318.0,26.3658,26.4034,26.3564,26.3564,241318.0
2022-12-15 10:50:00,28.08,28.09,28.05,28.07,364592.0,26.3564,26.3658,26.3283,26.347,364592.0
2022-12-15 10:55:00,28.08,28.08,27.97,28.03,480446.0,26.3564,26.3564,26.2532,26.3095,480446.0
2022-12-15 11:00:00,28.03,28.05,28.01,28.03,255815.0,26.3095,26.3283,26.2907,26.3095,255815.0
2022-12-15 11:05:00,28.03,28.05,27.97,28.03,231705.0,26.3095,26.3283,26.2532,26.3095,231705.0
2022-12-15 11:10:00,28.03,28.05,27.95,27.96,584136.0,26.3095,26.3283,26.2344,26.2438,584136.0
2022-12-15 11:15:00,27.96,28.01,27.93,27.99,491418.0,26.2438,26.2907,26.2156,26.272,491418.0
2022-12-15 11:20:00,27.99,28.01,27.97,27.98,216819.0,26.272,26.2907,26.2532,26.2626,216819.0
2022-12-15 11:25:00,27.98,28.01,27.97,28.0,354954.0,26.2626,26.2907,26.2532,26.2813,354954.0
2022-12-15 11:30:00,28.0,28.01,27.96,27.99,276639.0,26.2813,26.2907,26.2438,26.272,276639.0
2022-12-15 11:35:00,27.99,28.02,27.93,27.95,525783.0,26.272,26.3001,26.2156,26.2344,525783.0
2022-12-15 11:40:00,27.95,27.95,27.89,27.93,314726.0,26.2344,26.2344,26.1781,26.2156,314726.0
2022-12-15 11:45:00,27.94,27.97,27.89,27.89,237569.0,26.225,26.2532,26.1781,26.1781,237569.0
2022-12-15 11:50:00,27.89,27.93,27.87,27.91,464097.0,26.1781,26.2156,26.1593,26.1969,464097.0
2022-12-15 11:55:00,27.91,27.94,27.88,27.88,184964.0,26.1969,26.225,26.1687,26.1687,184964.0
2022-12-15 12:00:00,27.89,27.92,27.87,27.89,344755.0,26.1781,26.2063,26.1593,26.1781,344755.0
2022-12-15 12:05:00,27.89,27.9,27.85,27.87,324245.0,26.1781,26.1875,26.1406,26.1593,324245.0
2022-12-15 12:10:00,27.87,27.87,27.82,27.86,289905.0,26.1593,26.1593,26.1124,26.1499,289905.0
2022-12-15 12:15:00,27.86,27.87,27.82,27.83,960392.0,26.1499,26.1593,26.1124,26.1218,960392.0
2022-12-15 12:20:00,27.84,27.84,27.81,27.82,220647.0,26.1312,26.1312,26.103,26.1124,220647.0
2022-12-15 12:25:00,27.82,27.84,27.8,27.84,200980.0,26.1124,26.1312,26.0936,26.1312,200980.0
2022-12-15 12:30:00,27.84,27.89,27.83,27.89,288804.0,26.1312,26.1781,26.1218,26.1781,288804.0
2022-12-15 12:35:00,27.89,27.89,27.82,27.83,223464.0,26.1781,26.1781,26.1124,26.1218,223464.0
2022-12-15 12:40:00,27.83,27.85,27.81,27.83,294058.0,26.1218,26.1406,26.103,26.1218,294058.0
2022-12-15 12:45:00,27.83,27.84,27.8,27.84,174245.0,26.1218,26.1312,26.0936,26.1312,174245.0
2022-12-15 12:50:00,27.84,27.85,27.82,27.83,181524.0,26.1312,26.1406,26.1124,26.1218,181524.0
2022-12-15 12:55:00,27.82,27.83,27.79,27.8,197938.0,26.1124,26.1218,26.0842,26.0936,197938.0
2022-12-15 13:00:00,27.8,27.81,27.78,27.79,271234.0,26.0936,26.103,26.0748,26.0842,271234.0
2022-12-15 13:05:00,27.79,27.79,27.74,27.79,406500.0,26.0842,26.0842,26.0373,26.0842,406500.0
2022-12-15 13:10:00,27.79,27.81,27.78,27.8,280085.0,26.0842,26.103,26.0748,26.0936,280085.0
2022-12-15 13:15:00,27.8,27.82,27.79,27.8,432105.0,26.0936,26.1124,26.0842,26.0936,432105.0
2022-12-15 13:20:00,27.8,27.83,27.79,27.82,325520.0,26.0936,26.1218,26.0842,26.1124,325520.0
2022-12-15 13:25:00,27.82,27.83,27.8,27.8,210337.0,26.1124,26.1218,26.0936,26.0936,210337.0
2022-12-15 13:30:00,27.8,27.81,27.78,27.8,193347.0,26.0936,26.103,26.0748,26.0936,193347.0
2022-12-15 13:35:00,27.8,27.81,27.77,27.79,284638.0,26.0936,26.103,26.0655,26.0842,284638.0
2022-12-15 13:40:00,27.79,27.8,27.77,27.78,321684.0,26.0842,26.0936,26.0655,26.0748,321684.0
2022-12-15 13:45:00,27.78,27.82,27.77,27.8,438951.0,26.0748,26.1124,26.0655,26.0936,438951.0
2022-12-15 13:50:00,27.8,27.83,27.78,27.83,316848.0,26.0936,26.1218,26.0748,26.1218,316848.0
2022-12-15 13:55:00,27.82,27.84,27.81,27.84,107152.0,26.1124,26.1312,26.103,26.1312,107152.0
2022-12-15 14:00:00,27.84,27.86,27.83,27.85,224344.0,26.1312,26.1499,26.1218,26.1406,224344.0
2022-12-15 14:05:00,27.85,27.88,27.84,27.87,425755.0,26.1406,26.1687,26.1312,26.1593,425755.0
2022-12-15 14:10:00,27.86,27.87,27.84,27.86,202239.0,26.1499,26.1593,26.1312,26.1499,202239.0
2022-12-15 14:15:00,27.86,27.89,27.86,27.89,275349.0,26.1499,26.1781,26.1499,26.1781,275349.0
2022-12-15 14:20:00,27.89,27.91,27.88,27.89,575953.0,26.1781,26.1969,26.1687,26.1781,575953.0
2022-12-15 14:25:00,27.89,27.93,27.89,27.93,307065.0,26.1781,26.2156,26.1781,26.2156,307065.0
2022-12-15 14:30:00,27.93,27.98,27.92,27.98,404140.0,26.2156,26.2626,26.2063,26.2626,404140.0
2022-12-15 14:35:00,27.98,28.07,27.98,28.03,1309114.0,26.2626,26.347,26.2626,26.3095,1309114.0
2022-12-15 14:40:00,28.04,28.07,28.03,28.07,211308.0,26.3189,26.347,26.3095,26.347,211308.0
2022-12-15 14:45:00,28.07,28.07,28.02,28.03,300540.0,26.347,26.347,26.3001,26.3095,300540.0
2022-12-15 14:50:00,28.03,28.03,27.99,28.02,358465.0,26.3095,26.3095,26.272,26.3001,358465.0
2022-12-15 14:55:00,28.02,28.05,28.01,28.04,415056.0,26.3001,26.3283,26.2907,26.3189,415056.0
2022-12-15 15:00:00,28.04,28.07,28.03,28.05,273409.0,26.3189,26.347,26.3095,26.3283,273409.0
2022-12-15 15:05:00,28.05,28.05,28.02,28.05,400833.0,26.3283,26.3283,26.3001,26.3283,400833.0
2022-12-15 15:10:00,28.05,28.05,28.0,28.01,238865.0,26.3283,26.3283,26.2813,26.2907,238865.0
2022-12-15 15:15:00,28.01,28.03,27.99,28.0,182538.0,26.2907,26.3095,26.272,26.2813,182538.0
2022-12-15 15:20:00,28.0,28.02,27.99,28.0,243427.0,26.2813,26.3001,26.272,26.2813,243427.0
2022-12-15 15:25:00,28.0,28.03,27.99,28.02,684134.0,26.2813,26.3095,26.272,26.3001,684134.0
2022-12-15 15:30:00,28.02,28.03,27.96,27.98,240085.0,26.3001,26.3095,26.2438,26.2626,240085.0
2022-12-15 15:35:00,27.97,27.98,27.89,27.9,721048.0,26.2532,26.2626,26.1781,26.1875,721048.0
2022-12-15 15:40:00,27.91,27.93,27.87,27.91,525193.0,26.1969,26.2156,26.1593,26.1969,525193.0
2022-12-15 15:45:00,27.9,27.92,27.88,27.88,601463.0,26.1875,26.2063,26.1687,26.1687,601463.0
2022-12-15 15:50:00,27.89,27.89,27.84,27.86,2249758.0,26.1781,26.1781,26.1312,26.1499,2249758.0
2022-12-15 15:55:00,27.86,27.88,27.81,27.87,3764711.0,26.1499,26.1687,26.103,26.1593,3764711.0
2022-12-16 09:30:00,28.06,28.29,28.05,28.25,1202463.0,26.3377,26.5535,26.3283,26.516,1202463.0
2022-12-16 09:35:00,28.26,28.3,28.15,28.16,1186136.0,26.5254,26.5629,26.4221,26.4315,1186136.0
2022-12-16 09:40:00,28.16,28.21,28.08,28.13,847537.0,26.4315,26.4785,26.3564,26.4034,847537.0
2022-12-16 09:45:00,28.14,28.2,28.07,28.18,789655.0,26.4128,26.4691,26.347,26.4503,789655.0
2022-12-16 09:50:00,28.18,28.24,28.15,28.23,211385.0,26.4503,26.5066,26.4221,26.4972,211385.0
2022-12-16 09:55:00,28.24,28.28,28.21,28.21,259932.0,26.5066,26.5442,26.4785,26.4785,259932.0
2022-12-16 10:00:00,28.21,28.21,28.12,28.15,239523.0,26.4785,26.4785,26.394,26.4221,239523.0
2022-12-16 10:05:00,28.15,28.16,28.06,28.07,293287.0,26.4221,26.4315,26.3377,26.347,293287.0
2022-12-16 10:10:00,28.07,28.07,27.98,27.99,281043.0,26.347,26.347,26.2626,26.272,281043.0
2022-12-16 10:15:00,27.99,28.03,27.95,27.97,421552.0,26.272,26.3095,26.2344,26.2532,421552.0
2022-12-16 10:20:00,27.96,27.99,27.94,27.97,401923.0,26.2438,26.272,26.225,26.2532,401923.0
2022-12-16 10:25:00,27.97,28.07,27.96,28.04,688355.0,26.2532,26.347,26.2438,26.3189,688355.0
2022-12-16 10:30:00,28.04,28.08,27.99,28.0,252168.0,26.3189,26.3564,26.272,26.2813,252168.0
2022-12-16 10:35:00,28.0,28.04,27.98,28.02,178788.0,26.2813,26.3189,26.2626,26.3001,178788.0
2022-12-16 10:40:00,28.02,28.07,28.0,28.06,352798.0,26.3001,26.347,26.2813,26.3377,352798.0
2022-12-16 10:45:00,28.06,28.08,28.04,28.07,155844.0,26.3377,26.3564,26.3189,26.347,155844.0
2022-12-16 10:50:00,28.07,28.12,28.06,28.12,232592.0,26.347,26.394,26.3377,26.394,232592.0
2022-12-16 10:55:00,28.12,28.15,28.11,28.14,259890.0,26.394,26.4221,26.3846,26.4128,259890.0
2022-12-16 11:00:00,28.14,28.16,28.13,28.16,130279.0,26.4128,26.4315,26.4034,26.4315,130279.0
2022-12-16 11:05:00,28.16,28.19,28.15,28.16,184008.0,26.4315,26.4597,26.4221,26.4315,184008.0
2022-12-16 11:10:00,28.17,28.2,28.11,28.2,383526.0,26.4409,26.4691,26.3846,26.4691,383526.0
2022-12-16 11:15:00,28.2,28.22,28.18,28.2,173280.0,26.4691,26.4878,26.4503,26.4691,173280.0
2022-12-16 11:20:00,28.2,28.21,28.13,28.14,144146.0,26.4691,26.4785,26.4034,26.4128,144146.0
2022-12-16 11:25:00,28.13,28.2,28.13,28.16,200589.0,26.4034,26.4691,26.4034,26.4315,200589.0
2022-12-16 11:30:00,28.15,28.18,28.13,28.15,485028.0,26.4221,26.4503,26.4034,26.4221,485028.0
2022-12-16 11:35:00,28.16,28.16,28.12,28.13,131040.0,26.4315,26.4315,26.394,26.4034,131040.0
2022-12-16 11:40:00,28.13,28.13,28.11,28.12,91721.0,26.4034,26.4034,26.3846,26.394,91721.0
2022-12-16 11:45:00,28.13,28.13,28.08,28.08,296076.0,26.4034,26.4034,26.3564,26.3564,296076.0
2022-12-16 11:50:00,28.09,28.13,28.08,28.12,227462.0,26.3658,26.4034,26.3564,26.394,227462.0
2022-12-16 11:55:00,28.13,28.13,28.07,28.08,189038.0,26.4034,26.4034,26.347,26.3564,189038.0
2022-12-16 12:00:00,28.08,28.11,28.08,28.11,179113.0,26.3564,26.3846,26.3564,26.3846,179113.0
2022-12-16 12:05:00,28.11,28.11,28.08,28.09,67984.0,26.3846,26.3846,26.3564,26.3658,67984.0
2022-12-16 12:10:00,28.09,28.11,28.07,28.08,183405.0,26.3658,26.3846,26.347,26.3564,183405.0
2022-12-16 12:15:00,28.08,28.11,28.06,28.11,158042.0,26.3564,26.3846,26.3377,26.3846,158042.0
2022-12-16 12:20:00,28.11,28.12,28.07,28.09,154236.0,26.3846,26.394,26.347,26.3658,154236.0
2022-12-16 12:25:00,28.09,28.1,28.08,28.09,183509.0,26.3658,26.3752,26.3564,26.3658,183509.0
2022-12-16 12:30:00,28.09,28.1,28.06,28.07,621015.0,26.3658,26.3752,26.3377,26.347,621015.0
2022-12-16 12:35:00,28.07,28.12,28.07,28.09,267674.0,26.347,26.394,26.347,26.3658,267674.0
2022-12-16 12:40:00,28.09,28.09,28.03,28.04,139472.0,26.3658,26.3658,26.3095,26.3189,139472.0
2022-12-16 12:45:00,28.04,28.05,28.03,28.03,138488.0,26.3189,26.3283,26.3095,26.3095,138488.0
2022-12-16 12:50:00,28.04,28.04,28.02,28.02,82628.0,26.3189,26.3189,26.3001,26.3001,82628.0
2022-12-16 12:55:00,28.02,28.02,28.0,28.02,193102.0,26.3001,26.3001,26.2813,26.3001,193102.0
2022-12-16 13:00:00,28.02,28.04,28.01,28.03,181435.0,26.3001,26.3189,26.2907,26.3095,181435.0
2022-12-16 13:05:00,28.03,28.06,28.02,28.05,76678.0,26.3095,26.3377,26.3001,26.3283,76678.0
2022-12-16 13:10:00,28.05,28.08,28.05,28.08,84943.0,26.3283,26.3564,26.3283,26.3564,84943.0
2022-12-16 13:15:00,28.08,28.1,28.07,28.08,73590.0,26.3564,26.3752,26.347,26.3564,73590.0
2022-12-16 13:20:00,28.07,28.11,28.07,28.1,129555.0,26.347,26.3846,26.347,26.3752,129555.0
2022-12-16 13:25:00,28.1,28.11,28.08,28.09,110641.0,26.3752,26.3846,26.3564,26.3658,110641.0
2022-12-16 13:30:00,28.09,28.1,28.07,28.09,148648.0,26.3658,26.3752,26.347,26.3658,148648.0
2022-12-16 13:35:00,28.09,28.09,28.05,28.05,130576.0,26.3658,26.3658,26.3283,26.3283,130576.0
2022-12-16 13:40:00,28.05,28.07,28.05,28.07,65961.0,26.3283,26.347,26.3283,26.347,65961.0
2022-12-16 13:45:00,28.07,28.08,28.06,28.08,70607.0,26.347,26.3564,26.3377,26.3564,70607.0
2022-12-16 13:50:00,28.08,28.08,28.04,28.05,119685.0,26.3564,26.3564,26.3189,26.3283,119685.0
2022-12-16 13:55:00,28.05,28.05,27.99,28.0,207150.0,26.3283,26.3283,26.272,26.2813,207150.0
2022-12-16 14:00:00,28.0,28.02,27.99,28.01,59445.0,26.2813,26.3001,26.272,26.2907,59445.0
2022-12-16 14:05:00,28.0,28.01,27.99,28.01,65552.0,26.2813,26.2907,26.272,26.2907,65552.0
2022-12-16 14:10:00,28.01,28.04,28.0,28.04,201097.0,26.2907,26.3189,26.2813,26.3189,201097.0
2022-12-16 14:15:00,28.04,28.04,28.01,28.02,59689.0,26.3189,26.3189,26.2907,26.3001,59689.0
2022-12-16 14:20:00,28.02,28.02,28.0,28.01,54720.0,26.3001,26.3001,26.2813,26.2907,54720.0
2022-12-16 14:25:00,28.01,28.01,27.99,28.0,53997.0,26.2907,26.2907,26.272,26.2813,53997.0
2022-12-16 14:30:00,28.0,28.0,27.98,27.99,86616.0,26.2813,26.2813,26.2626,26.272,86616.0
2022-12-16 14:35:00,27.99,27.99,27.98,27.99,121331.0,26.272,26.272,26.2626,26.272,121331.0
2022-12-16 14:40:00,27.99,27.99,27.97,27.98,88222.0,26.272,26.272,26.2532,26.2626,88222.0
2022-12-16 14:45:00,27.97,27.99,27.97,27.99,110677.0,26.2532,26.272,26.2532,26.272,110677.0
2022-12-16 14:50:00,27.99,28.01,27.98,28.0,190744.0,26.272,26.2907,26.2626,26.2813,190744.0
2022-12-16 14:55:00,28.0,28.04,28.0,28.04,105142.0,26.2813,26.3189,26.2813,26.3189,105142.0
2022-12-16 15:00:00,28.04,28.04,28.01,28.02,203162.0,26.3189,26.3189,26.2907,26.3001,203162.0
2022-12-16 15:05:00,28.02,28.02,27.99,28.0,136697.0,26.3001,26.3001,26.272,26.2813,136697.0
2022-12-16 15:10:00,28.0,28.04,27.99,28.04,219667.0,26.2813,26.3189,26.272,26.3189,219667.0
2022-12-16 15:15:00,28.04,28.1,28.03,28.1,870113.0,26.3189,26.3752,26.3095,26.3752,870113.0
2022-12-16 15:20:00,28.1,28.12,28.04,28.05,760555.0,26.3752,26.394,26.3189,26.3283,760555.0
2022-12-16 15:25:00,28.06,28.07,28.04,28.05,158081.0,26.3377,26.347,26.3189,26.3283,158081.0
2022-12-16 15:30:00,28.05,28.09,28.04,28.05,392756.0,26.3283,26.3658,26.3189,26.3283,392756.0
2022-12-16 15:35:00,28.05,28.08,28.04,28.08,202077.0,26.3283,26.3564,26.3189,26.3564,202077.0
2022-12-16 15:40:00,28.08,28.08,28.04,28.05,254721.0,26.3564,26.3564,26.3189,26.3283,254721.0
2022-12-16 15:45:00,28.04,28.05,27.99,27.99,660808.0,26.3189,26.3283,26.272,26.272,660808.0
2022-12-16 15:50:00,27.99,28.01,27.95,28.0,1401427.0,26.272,26.2907,26.2344,26.2813,1401427.0
2022-12-16 15:55:00,28.0,28.0,27.93,27.94,2993898.0,26.2813,26.2813,26.2156,26.225,2993898.0
2022-12-19 09:30:00,28.1,28.14,27.97,28.01,1703976.0,26.3752,26.4128,26.2532,26.2907,1703976.0
2022-12-19 09:35:00,28.01,28.09,28.01,28.09,433533.0,26.2907,26.3658,26.2907,26.3658,433533.0
2022-12-19 09:40:00,28.08,28.08,27.97,27.99,769038.0,26.3564,26.3564,26.2532,26.272,769038.0
2022-12-19 09:45:00,27.99,28.02,27.88,27.91,724674.0,26.272,26.3001,26.1687,26.1969,724674.0
2022-12-19 09:50:00,27.91,27.93,27.82,27.82,865118.0,26.1969,26.2156,26.1124,26.1124,865118.0
2022-12-19 09:55:00,27.82,27.83,27.75,27.83,551490.0,26.1124,26.1218,26.0467,26.1218,551490.0
2022-12-19 10:00:00,27.84,27.89,27.83,27.84,389141.0,26.1312,26.1781,26.1218,26.1312,389141.0
2022-12-19 10:05:00,27.84,27.85,27.8,27.8,224714.0,26.1312,26.1406,26.0936,26.0936,224714.0
2022-12-19 10:10:00,27.8,27.91,27.8,27.89,225614.0,26.0936,26.1969,26.0936,26.1781,225614.0
2022-12-19 10:15:00,27.89,27.95,27.86,27.95,140451.0,26.1781,26.2344,26.1499,26.2344,140451.0
2022-12-19 10:20:00,27.95,27.98,27.93,27.95,201616.0,26.2344,26.2626,26.2156,26.2344,201616.0
2022-12-19 10:25:00,27.95,27.97,27.92,27.96,178391.0,26.2344,26.2532,26.2063,26.2438,178391.0
2022-12-19 10:30:00,27.96,27.97,27.93,27.94,162403.0,26.2438,26.2532,26.2156,26.225,162403.0
2022-12-19 10:35:00,27.94,27.95,27.89,27.89,283729.0,26.225,26.2344,26.1781,26.1781,283729.0
2022-12-19 10:40:00,27.89,27.94,27.88,27.91,108841.0,26.1781,26.225,26.1687,26.1969,108841.0
2022-12-19 10:45:00,27.91,27.91,27.84,27.85,154811.0,26.1969,26.1969,26.1312,26.1406,154811.0
2022-12-19 10:50:00,27.84,27.85,27.77,27.79,164244.0,26.1312,26.1406,26.0655,26.0842,164244.0
2022-12-19 10:55:00,27.79,27.81,27.76,27.8,204351.0,26.0842,26.103,26.0561,26.0936,204351.0
2022-12-19 11:00:00,27.8,27.82,27.77,27.78,243617.0,26.0936,26.1124,26.0655,26.0748,243617.0
2022-12-19 11:05:00,27.78,27.8,27.75,27.79,137340.0,26.0748,26.0936,26.0467,26.0842,137340.0
2022-12-19 11:10:00,27.8,27.83,27.79,27.82,177255.0,26.0936,26.1218,26.0842,26.1124,177255.0
2022-12-19 11:15:00,27.81,27.82,27.79,27.8,165539.0,26.103,26.1124,26.0842,26.0936,165539.0
2022-12-19 11:20:00,27.8,27.84,27.78,27.84,389808.0,26.0936,26.1312,26.0748,26.1312,389808.0
2022-12-19 11:25:00,27.84,27.85,27.82,27.84,154516.0,26.1312,26.1406,26.1124,26.1312,154516.0
2022-12-19 11:30:00,27.85,27.85,27.8,27.83,426745.0,26.1406,26.1406,26.0936,26.1218,426745.0
2022-12-19 11:35:00,27.82,27.84,27.81,27.83,126212.0,26.1124,26.1312,26.103,26.1218,126212.0
2022-12-19 11:40:00,27.82,27.82,27.77,27.8,215236.0,26.1124,26.1124,26.0655,26.0936,215236.0
2022-12-19 11:45:00,27.8,27.83,27.79,27.82,107084.0,26.0936,26.1218,26.0842,26.1124,107084.0
2022-12-19 11:50:00,27.82,27.82,27.78,27.8,180496.0,26.1124,26.1124,26.0748,26.0936,180496.0
2022-12-19 11:55:00,27.8,27.81,27.78,27.79,140249.0,26.0936,26.103,26.0748,26.0842,140249.0
2022-12-19 12:00:00,27.79,27.82,27.78,27.82,104750.0,26.0842,26.1124,26.0748,26.1124,104750.0
2022-12-19 12:05:00,27.82,27.83,27.81,27.83,99599.0,26.1124,26.1218,26.103,26.1218,99599.0
2022-12-19 12:10:00,27.83,27.85,27.82,27.85,134603.0,26.1218,26.1406,26.1124,26.1406,134603.0
2022-12-19 12:15:00,27.85,27.86,27.84,27.85,137755.0,26.1406,26.1499,26.1312,26.1406,137755.0
2022-12-19 12:20:00,27.85,27.86,27.83,27.84,123507.0,26.1406,26.1499,26.1218,26.1312,123507.0
2022-12-19 12:25:00,27.84,27.84,27.82,27.83,60594.0,26.1312,26.1312,26.1124,26.1218,60594.0
2022-12-19 12:30:00,27.83,27.84,27.81,27.83,152912.0,26.1218,26.1312,26.103,26.1218,152912.0
2022-12-19 12:35:00,27.83,27.84,27.82,27.83,70939.0,26.1218,26.1312,26.1124,26.1218,70939.0
2022-12-19 12:40:00,27.83,27.83,27.81,27.82,90136.0,26.1218,26.1218,26.103,26.1124,90136.0
2022-12-19 12:45:00,27.81,27.85,27.8,27.85,167650.0,26.103,26.1406,26.0936,26.1406,167650.0
2022-12-19 12:50:00,27.85,27.88,27.84,27.88,101146.0,26.1406,26.1687,26.1312,26.1687,101146.0
2022-12-19 12:55:00,27.88,27.88,27.86,27.87,79191.0,26.1687,26.1687,26.1499,26.1593,79191.0
2022-12-19 13:00:00,27.87,27.87,27.85,27.87,97567.0,26.1593,26.1593,26.1406,26.1593,97567.0
2022-12-19 13:05:00,27.87,27.87,27.84,27.85,76862.0,26.1593,26.1593,26.1312,26.1406,76862.0
2022-12-19 13:10:00,27.85,27.9,27.85,27.89,91296.0,26.1406,26.1875,26.1406,26.1781,91296.0
2022-12-19 13:15:00,27.89,27.89,27.87,27.89,185888.0,26.1781,26.1781,26.1593,26.1781,185888.0
2022-12-19 13:20:00,27.89,27.91,27.88,27.91,76372.0,26.1781,26.1969,26.1687,26.1969,76372.0
2022-12-19 13:25:00,27.91,27.91,27.87,27.88,144047.0,26.1969,26.1969,26.1593,26.1687,144047.0
2022-12-19 13:30:00,27.88,27.88,27.85,27.86,82511.0,26.1687,26.1687,26.1406,26.1499,82511.0
2022-12-19 13:35:00,27.86,27.86,27.84,27.85,95751.0,26.1499,26.1499,26.1312,26.1406,95751.0
2022-12-19 13:40:00,27.85,27.85,27.82,27.83,116079.0,26.1406,26.1406,26.1124,26.1218,116079.0
2022-12-19 13:45:00,27.83,27.84,27.81,27.84,105528.0,26.1218,26.1312,26.103,26.1312,105528.0
2022-12-19 13:50:00,27.83,27.83,27.81,27.83,46237.0,26.1218,26.1218,26.103,26.1218,46237.0
2022-12-19 13:55:00,27.82,27.84,27.81,27.84,72497.0,26.1124,26.1312,26.103,26.1312,72497.0
2022-12-19 14:00:00,27.83,27.83,27.8,27.8,49573.0,26.1218,26.1218,26.0936,26.0936,49573.0
2022-12-19 14:05:00,27.8,27.81,27.8,27.8,62627.0,26.0936,26.103,26.0936,26.0936,62627.0
2022-12-19 14:10:00,27.8,27.81,27.8,27.8,46341.0,26.0936,26.103,26.0936,26.0936,46341.0
2022-12-19 14:15:00,27.8,27.81,27.79,27.8,99766.0,26.0936,26.103,26.0842,26.0936,99766.0
2022-12-19 14:20:00,27.79,27.8,27.78,27.78,127176.0,26.0842,26.0936,26.0748,26.0748,127176.0
2022-12-19 14:25:00,27.78,27.79,27.77,27.77,153201.0,26.0748,26.0842,26.0655,26.0655,153201.0
2022-12-19 14:30:00,27.78,27.78,27.76,27.77,182550.0,26.0748,26.0748,26.0561,26.0655,182550.0
2022-12-19 14:35:00,27.78,27.79,27.77,27.79,131813.0,26.0748,26.0842,26.0655,26.0842,131813.0
2022-12-19 14:40:00,27.79,27.8,27.77,27.8,110398.0,26.0842,26.0936,26.0655,26.0936,110398.0
2022-12-19 14:45:00,27.8,27.82,27.79,27.8,108797.0,26.0936,26.1124,26.0842,26.0936,108797.0
2022-12-19 14:50:00,27.8,27.81,27.79,27.8,96875.0,26.0936,26.103,26.0842,26.0936,96875.0
2022-12-19 14:55:00,27.8,27.8,27.78,27.8,108315.0,26.0936,26.0936,26.0748,26.0936,108315.0
2022-12-19 15:00:00,27.8,27.8,27.77,27.8,257727.0,26.0936,26.0936,26.0655,26.0936,257727.0
2022-12-19 15:05:00,27.8,27.8,27.77,27.79,249873.0,26.0936,26.0936,26.0655,26.0842,249873.0
2022-12-19 15:10:00,27.79,27.79,27.77,27.77,72409.0,26.0842,26.0842,26.0655,26.0655,72409.0
2022-12-19 15:15:00,27.77,27.78,27.76,27.77,91725.0,26.0655,26.0748,26.0561,26.0655,91725.0
2022-12-19 15:20:00,27.77,27.77,27.76,27.77,85292.0,26.0655,26.0655,26.0561,26.0655,85292.0
2022-12-19 15:25:00,27.77,27.78,27.76,27.78,295157.0,26.0655,26.0748,26.0561,26.0748,295157.0
2022-12-19 15:30:00,27.78,27.8,27.77,27.79,107771.0,26.0748,26.0936,26.0655,26.0842,107771.0
2022-12-19 15:35:00,27.79,27.8,27.78,27.79,162379.0,26.0842,26.0936,26.0748,26.0842,162379.0
2022-12-19 15:40:00,27.78,27.79,27.76,27.78,287887.0,26.0748,26.0842,26.0561,26.0748,287887.0
2022-12-19 15:45:00,27.78,27.79,27.76,27.76,367227.0,26.0748,26.0842,26.0561,26.0561,367227.0
2022-12-19 15:50:00,27.76,27.8,27.76,27.78,923525.0,26.0561,26.0936,26.0561,26.0748,923525.0
2022-12-19 15:55:00,27.78,27.81,27.77,27.79,1325339.0,26.0748,26.103,26.0655,26.0842,1325339.0
2022-12-20 09:30:00,27.37,27.56,27.34,27.52,1267195.0,25.69,25.8684,25.6619,25.8308,1267195.0
2022-12-20 09:35:00,27.53,27.55,27.47,27.5,420188.0,25.8402,25.859,25.7839,25.812,420188.0
2022-12-20 09:40:00,27.49,27.52,27.39,27.39,576212.0,25.8026,25.8308,25.7088,25.7088,576212.0
2022-12-20 09:45:00,27.4,27.45,27.36,27.45,995672.0,25.7182,25.7651,25.6806,25.7651,995672.0
2022-12-20 09:50:00,27.44,27.5,27.41,27.49,301204.0,25.7557,25.812,25.7276,25.8026,301204.0
2022-12-20 09:55:00,27.49,27.6,27.48,27.58,232243.0,25.8026,25.9059,25.7933,25.8871,232243.0
2022-12-20 10:00:00,27.58,27.68,27.58,27.67,224712.0,25.8871,25.981,25.8871,25.9716,224712.0
2022-12-20 10:05:00,27.68,27.72,27.66,27.67,445640.0,25.981,26.0185,25.9622,25.9716,445640.0
2022-12-20 10:10:00,27.67,27.69,27.63,27.65,440651.0,25.9716,25.9904,25.9341,25.9528,440651.0
2022-12-20 10:15:00,27.65,27.66,27.58,27.59,462502.0,25.9528,25.9622,25.8871,25.8965,462502.0
2022-12-20 10:20:00,27.58,27.64,27.56,27.59,392949.0,25.8871,25.9434,25.8684,25.8965,392949.0
2022-12-20 10:25:00,27.59,27.61,27.56,27.57,316696.0,25.8965,25.9153,25.8684,25.8777,316696.0
2022-12-20 10:30:00,27.58,27.6,27.55,27.55,536452.0,25.8871,25.9059,25.859,25.859,536452.0
2022-12-20 10:35:00,27.55,27.62,27.54,27.59,211055.0,25.859,25.9247,25.8496,25.8965,211055.0
2022-12-20 10:40:00,27.58,27.59,27.54,27.57,192370.0,25.8871,25.8965,25.8496,25.8777,192370.0
2022-12-20 10:45:00,27.57,27.6,27.55,27.6,293617.0,25.8777,25.9059,25.859,25.9059,293617.0
2022-12-20 10:50:00,27.59,27.6,27.55,27.56,162363.0,25.8965,25.9059,25.859,25.8684,162363.0
2022-12-20 10:55:00,27.57,27.58,27.5,27.51,269180.0,25.8777,25.8871,25.812,25.8214,269180.0
2022-12-20 11:00:00,27.51,27.54,27.48,27.5,206998.0,25.8214,25.8496,25.7933,25.812,206998.0
2022-12-20 11:05:00,27.51,27.52,27.49,27.5,384428.0,25.8214,25.8308,25.8026,25.812,384428.0
2022-12-20 11:10:00,27.49,27.5,27.44,27.44,740022.0,25.8026,25.812,25.7557,25.7557,740022.0
2022-12-20 11:15:00,27.44,27.45,27.38,27.41,558169.0,25.7557,25.7651,25.6994,25.7276,558169.0
2022-12-20 11:20:00,27.41,27.43,27.39,27.41,191674.0,25.7276,25.7463,25.7088,25.7276,191674.0
2022-12-20 11:25:00,27.41,27.43,27.39,27.41,281425.0,25.7276,25.7463,25.7088,25.7276,281425.0
2022-12-20 11:30:00,27.41,27.45,27.4,27.45,279767.0,25.7276,25.7651,25.7182,25.7651,279767.0
2022-12-20 11:35:00,27.45,27.46,27.42,27.44,288348.0,25.7651,25.7745,25.7369,25.7557,288348.0
2022-12-20 11:40:00,27.44,27.46,27.42,27.44,309850.0,25.7557,25.7745,25.7369,25.7557,309850.0
2022-12-20 11:45:00,27.44,27.46,27.42,27.43,302050.0,25.7557,25.7745,25.7369,25.7463,302050.0
2022-12-20 11:50:00,27.43,27.45,27.41,27.45,315474.0,25.7463,25.7651,25.7276,25.7651,315474.0
2022-12-20 11:55:00,27.44,27.46,27.43,27.45,135744.0,25.7557,25.7745,25.7463,25.7651,135744.0
2022-12-20 12:00:00,27.45,27.48,27.45,27.47,163933.0,25.7651,25.7933,25.7651,25.7839,163933.0
2022-12-20 12:05:00,27.48,27.5,27.47,27.49,162906.0,25.7933,25.812,25.7839,25.8026,162906.0
2022-12-20 12:10:00,27.49,27.49,27.45,27.46,229549.0,25.8026,25.8026,25.7651,25.7745,229549.0
2022-12-20 12:15:00,27.46,27.48,27.45,27.46,190705.0,25.7745,25.7933,25.7651,25.7745,190705.0
2022-12-20 12:20:00,27.46,27.46,27.44,27.44,219300.0,25.7745,25.7745,25.7557,25.7557,219300.0
2022-12-20 12:25:00,27.45,27.45,27.4,27.4,388698.0,25.7651,25.7651,25.7182,25.7182,388698.0
2022-12-20 12:30:00,27.4,27.41,27.36,27.36,175645.0,25.7182,25.7276,25.6806,25.6806,175645.0
2022-12-20 12:35:00,27.36,27.37,27.34,27.35,129466.0,25.6806,25.69,25.6619,25.6712,129466.0
2022-12-20 12:40:00,27.36,27.38,27.35,27.35,232499.0,25.6806,25.6994,25.6712,25.6712,232499.0
2022-12-20 12:45:00,27.36,27.39,27.35,27.37,194555.0,25.6806,25.7088,25.6712,25.69,194555.0
2022-12-20 12:50:00,27.38,27.39,27.37,27.39,144316.0,25.6994,25.7088,25.69,25.7088,144316.0
2022-12-20 12:55:00,27.39,27.4,27.37,27.38,155535.0,25.7088,25.7182,25.69,25.6994,155535.0
2022-12-20 13:00:00,27.38,27.41,27.38,27.39,155357.0,25.6994,25.7276,25.6994,25.7088,155357.0
2022-12-20 13:05:00,27.4,27.42,27.38,27.41,166810.0,25.7182,25.7369,25.6994,25.7276,166810.0
2022-12-20 13:10:00,27.41,27.43,27.4,27.43,127269.0,25.7276,25.7463,25.7182,25.7463,127269.0
2022-12-20 13:15:00,27.42,27.43,27.41,27.41,135347.0,25.7369,25.7463,25.7276,25.7276,135347.0
2022-12-20 13:20:00,27.41,27.43,27.4,27.42,160296.0,25.7276,25.7463,25.7182,25.7369,160296.0
2022-12-20 13:25:00,27.42,27.45,27.42,27.44,93976.0,25.7369,25.7651,25.7369,25.7557,93976.0
2022-12-20 13:30:00,27.44,27.45,27.43,27.44,104345.0,25.7557,25.7651,25.7463,25.7557,104345.0
2022-12-20 13:35:00,27.44,27.45,27.43,27.44,127814.0,25.7557,25.7651,25.7463,25.7557,127814.0
2022-12-20 13:40:00,27.44,27.46,27.4,27.41,139602.0,25.7557,25.7745,25.7182,25.7276,139602.0
2022-12-20 13:45:00,27.41,27.41,27.39,27.39,200791.0,25.7276,25.7276,25.7088,25.7088,200791.0
2022-12-20 13:50:00,27.4,27.42,27.39,27.41,119907.0,25.7182,25.7369,25.7088,25.7276,119907.0
2022-12-20 13:55:00,27.41,27.42,27.39,27.39,84973.0,25.7276,25.7369,25.7088,25.7088,84973.0
2022-12-20 14:00:00,27.39,27.4,27.38,27.39,127601.0,25.7088,25.7182,25.6994,25.7088,127601.0
2022-12-20 14:05:00,27.39,27.4,27.39,27.39,93991.0,25.7088,25.7182,25.7088,25.7088,93991.0
2022-12-20 14:10:00,27.4,27.4,27.39,27.39,84212.0,25.7182,25.7182,25.7088,25.7088,84212.0
2022-12-20 14:15:00,27.39,27.4,27.37,27.37,122289.0,25.7088,25.7182,25.69,25.69,122289.0
2022-12-20 14:20:00,27.38,27.39,27.36,27.37,182541.0,25.6994,25.7088,25.6806,25.69,182541.0
2022-12-20 14:25:00,27.37,27.4,27.37,27.39,158478.0,25.69,25.7182,25.69,25.7088,158478.0
2022-12-20 14:30:00,27.39,27.41,27.39,27.41,132590.0,25.7088,25.7276,25.7088,25.7276,132590.0
2022-12-20 14:35:00,27.4,27.41,27.37,27.37,139965.0,25.7182,25.7276,25.69,25.69,139965.0
2022-12-20 14:40:00,27.37,27.38,27.35,27.36,95469.0,25.69,25.6994,25.6712,25.6806,95469.0
2022-12-20 14:45:00,27.35,27.37,27.35,27.36,108190.0,25.6712,25.69,25.6712,25.6806,108190.0
2022-12-20 14:50:00,27.37,27.37,27.35,27.36,147884.0,25.69,25.69,25.6712,25.6806,147884.0
2022-12-20 14:55:00,27.36,27.38,27.35,27.36,190974.0,25.6806,25.6994,25.6712,25.6806,190974.0
2022-12-20 15:00:00,27.36,27.38,27.35,27.37,155644.0,25.6806,25.6994,25.6712,25.69,155644.0
2022-12-20 15:05:00,27.37,27.38,27.36,27.37,137388.0,25.69,25.6994,25.6806,25.69,137388.0
2022-12-20 15:10:00,27.37,27.37,27.35,27.37,124063.0,25.69,25.69,25.6712,25.69,124063.0
2022-12-20 15:15:00,27.36,27.38,27.36,27.38,244920.0,25.6806,25.6994,25.6806,25.6994,244920.0
2022-12-20 15:20:00,27.38,27.38,27.37,27.37,129875.0,25.6994,25.6994,25.69,25.69,129875.0
2022-12-20 15:25:00,27.38,27.39,27.37,27.39,189492.0,25.6994,25.7088,25.69,25.7088,189492.0
2022-12-20 15:30:00,27.39,27.4,27.38,27.39,150650.0,25.7088,25.7182,25.6994,25.7088,150650.0
2022-12-20 15:35:00,27.39,27.4,27.39,27.39,221136.0,25.7088,25.7182,25.7088,25.7088,221136.0
2022-12-20 15:40:00,27.4,27.4,27.38,27.39,187312.0,25.7182,25.7182,25.6994,25.7088,187312.0
2022-12-20 15:45:00,27.39,27.4,27.37,27.39,588246.0,25.7088,25.7182,25.69,25.7088,588246.0
2022-12-20 15:50:00,27.39,27.4,27.37,27.39,778111.0,25.7088,25.7182,25.69,25.7088,778111.0
2022-12-20 15:55:00,27.39,27.4,27.36,27.37,1630606.0,25.7088,25.7182,25.6806,25.69,1630606.0
2022-12-21 09:30:00,27.6,27.62,27.47,27.48,920640.0,25.9059,25.9247,25.7839,25.7933,920640.0
2022-12-21 09:35:00,27.48,27.6,27.44,27.55,350669.0,25.7933,25.9059,25.7557,25.859,350669.0
2022-12-21 09:40:00,27.55,27.65,27.52,27.61,386634.0,25.859,25.9528,25.8308,25.9153,386634.0
2022-12-21 09:45:00,27.61,27.66,27.59,27.64,424520.0,25.9153,25.9622,25.8965,25.9434,424520.0
2022-12-21 09:50:00,27.64,27.66,27.6,27.64,239307.0,25.9434,25.9622,25.9059,25.9434,239307.0
2022-12-21 09:55:00,27.65,27.65,27.61,27.62,166500.0,25.9528,25.9528,25.9153,25.9247,166500.0
2022-12-21 10:00:00,27.62,27.69,27.6,27.67,369222.0,25.9247,25.9904,25.9059,25.9716,369222.0
2022-12-21 10:05:00,27.67,27.7,27.67,27.69,128947.0,25.9716,25.9998,25.9716,25.9904,128947.0
2022-12-21 10:10:00,27.7,27.72,27.68,27.71,283220.0,25.9998,26.0185,25.981,26.0091,283220.0
2022-12-21 10:15:00,27.71,27.75,27.69,27.74,244840.0,26.0091,26.0467,25.9904,26.0373,244840.0
2022-12-21 10:20:00,27.74,27.76,27.72,27.76,255901.0,26.0373,26.0561,26.0185,26.0561,255901.0
2022-12-21 10:25:00,27.76,27.77,27.74,27.76,139039.0,26.0561,26.0655,26.0373,26.0561,139039.0
2022-12-21 10:30:00,27.76,27.82,27.74,27.82,242902.0,26.0561,26.1124,26.0373,26.1124,242902.0
2022-12-21 10:35:00,27.82,27.87,27.81,27.87,373956.0,26.1124,26.1593,26.103,26.1593,373956.0
2022-12-21 10:40:00,27.87,27.88,27.84,27.86,169383.0,26.1593,26.1687,26.1312,26.1499,169383.0
2022-12-21 10:45:00,27.85,27.88,27.83,27.87,357917.0,26.1406,26.1687,26.1218,26.1593,357917.0
2022-12-21 10:50:00,27.87,27.88,27.82,27.84,158951.0,26.1593,26.1687,26.1124,26.1312,158951.0
2022-12-21 10:55:00,27.84,27.88,27.83,27.88,185291.0,26.1312,26.1687,26.1218,26.1687,185291.0
2022-12-21 11:00:00,27.88,27.89,27.84,27.86,264300.0,26.1687,26.1781,26.1312,26.1499,264300.0
2022-12-21 11:05:00,27.85,27.87,27.83,27.87,280828.0,26.1406,26.1593,26.1218,26.1593,280828.0
2022-12-21 11:10:00,27.87,27.9,27.86,27.86,190129.0,26.1593,26.1875,26.1499,26.1499,190129.0
2022-12-21 11:15:00,27.86,27.88,27.83,27.84,128555.0,26.1499,26.1687,26.1218,26.1312,128555.0
2022-12-21 11:20:00,27.83,27.84,27.8,27.82,123773.0,26.1218,26.1312,26.0936,26.1124,123773.0
2022-12-21 11:25:00,27.82,27.85,27.81,27.84,314682.0,26.1124,26.1406,26.103,26.1312,314682.0
2022-12-21 11:30:00,27.84,27.85,27.82,27.83,144378.0,26.1312,26.1406,26.1124,26.1218,144378.0
2022-12-21 11:35:00,27.83,27.86,27.81,27.84,321427.0,26.1218,26.1499,26.103,26.1312,321427.0
2022-12-21 11:40:00,27.84,27.85,27.81,27.84,114106.0,26.1312,26.1406,26.103,26.1312,114106.0
2022-12-21 11:45:00,27.84,27.85,27.8,27.8,162933.0,26.1312,26.1406,26.0936,26.0936,162933.0
2022-12-21 11:50:00,27.8,27.82,27.79,27.81,167592.0,26.0936,26.1124,26.0842,26.103,167592.0
2022-12-21 11:55:00,27.81,27.85,27.81,27.85,382504.0,26.103,26.1406,26.103,26.1406,382504.0
2022-12-21 12:00:00,27.85,27.85,27.82,27.85,206383.0,26.1406,26.1406,26.1124,26.1406,206383.0
2022-12-21 12:05:00,27.85,27.85,27.83,27.83,207627.0,26.1406,26.1406,26.1218,26.1218,207627.0
2022-12-21 12:10:00,27.84,27.85,27.83,27.83,154050.0,26.1312,26.1406,26.1218,26.1218,154050.0
2022-12-21 12:15:00,27.83,27.84,27.79,27.81,319977.0,26.1218,26.1312,26.0842,26.103,319977.0
2022-12-21 12:20:00,27.81,27.84,27.8,27.84,97802.0,26.103,26.1312,26.0936,26.1312,97802.0
2022-12-21 12:25:00,27.84,27.85,27.83,27.85,100968.0,26.1312,26.1406,26.1218,26.1406,100968.0
2022-12-21 12:30:00,27.85,27.87,27.84,27.87,132262.0,26.1406,26.1593,26.1312,26.1593,132262.0
2022-12-21 12:35:00,27.87,27.87,27.86,27.87,62699.0,26.1593,26.1593,26.1499,26.1593,62699.0
2022-12-21 12:40:00,27.87,27.88,27.86,27.88,81178.0,26.1593,26.1687,26.1499,26.1687,81178.0
2022-12-21 12:45:00,27.88,27.89,27.87,27.89,112008.0,26.1687,26.1781,26.1593,26.1781,112008.0
2022-12-21 12:50:00,27.89,27.89,27.88,27.89,60471.0,26.1781,26.1781,26.1687,26.1781,60471.0
2022-12-21 12:55:00,27.89,27.89,27.87,27.88,200222.0,26.1781,26.1781,26.1593,26.1687,200222.0
2022-12-21 13:00:00,27.88,27.89,27.87,27.89,119752.0,26.1687,26.1781,26.1593,26.1781,119752.0
2022-12-21 13:05:00,27.88,27.89,27.87,27.88,95477.0,26.1687,26.1781,26.1593,26.1687,95477.0
2022-12-21 13:10:00,27.88,27.88,27.87,27.88,93729.0,26.1687,26.1687,26.1593,26.1687,93729.0
2022-12-21 13:15:00,27.88,27.9,27.88,27.9,102110.0,26.1687,26.1875,26.1687,26.1875,102110.0
2022-12-21 13:20:00,27.9,27.91,27.88,27.89,172734.0,26.1875,26.1969,26.1687,26.1781,172734.0
2022-12-21 13:25:00,27.89,27.91,27.88,27.89,128240.0,26.1781,26.1969,26.1687,26.1781,128240.0
2022-12-21 13:30:00,27.89,27.91,27.89,27.89,77582.0,26.1781,26.1969,26.1781,26.1781,77582.0
2022-12-21 13:35:00,27.89,27.91,27.89,27.91,100195.0,26.1781,26.1969,26.1781,26.1969,100195.0
2022-12-21 13:40:00,27.91,27.93,27.9,27.93,109782.0,26.1969,26.2156,26.1875,26.2156,109782.0
2022-12-21 13:45:00,27.92,27.95,27.92,27.95,65483.0,26.2063,26.2344,26.2063,26.2344,65483.0
2022-12-21 13:50:00,27.95,27.96,27.94,27.96,139265.0,26.2344,26.2438,26.225,26.2438,139265.0
2022-12-21 13:55:00,27.96,27.98,27.95,27.98,123283.0,26.2438,26.2626,26.2344,26.2626,123283.0
2022-12-21 14:00:00,27.99,28.04,27.98,28.03,347450.0,26.272,26.3189,26.2626,26.3095,347450.0
2022-12-21 14:05:00,28.03,28.07,28.03,28.07,124301.0,26.3095,26.347,26.3095,26.347,124301.0
2022-12-21 14:10:00,28.06,28.08,28.06,28.08,212246.0,26.3377,26.3564,26.3377,26.3564,212246.0
2022-12-21 14:15:00,28.08,28.09,28.05,28.05,186613.0,26.3564,26.3658,26.3283,26.3283,186613.0
2022-12-21 14:20:00,28.05,28.06,28.02,28.05,215886.0,26.3283,26.3377,26.3001,26.3283,215886.0
2022-12-21 14:25:00,28.05,28.08,28.04,28.07,226649.0,26.3283,26.3564,26.3189,26.347,226649.0
2022-12-21 14:30:00,28.07,28.07,28.06,28.07,151617.0,26.347,26.347,26.3377,26.347,151617.0
2022-12-21 14:35:00,28.07,28.07,28.03,28.05,291639.0,26.347,26.347,26.3095,26.3283,291639.0
2022-12-21 14:40:00,28.05,28.05,28.04,28.05,144791.0,26.3283,26.3283,26.3189,26.3283,144791.0
2022-12-21 14:45:00,28.05,28.08,28.04,28.07,332044.0,26.3283,26.3564,26.3189,26.347,332044.0
2022-12-21 14:50:00,28.07,28.07,28.06,28.07,146645.0,26.347,26.347,26.3377,26.347,146645.0
2022-12-21 14:55:00,28.07,28.08,28.06,28.08,362061.0,26.347,26.3564,26.3377,26.3564,362061.0
2022-12-21 15:00:00,28.08,28.12,28.07,28.12,304741.0,26.3564,26.394,26.347,26.394,304741.0
2022-12-21 15:05:00,28.12,28.12,28.08,28.09,322006.0,26.394,26.394,26.3564,26.3658,322006.0
2022-12-21 15:10:00,28.09,28.11,28.08,28.11,208413.0,26.3658,26.3846,26.3564,26.3846,208413.0
2022-12-21 15:15:00,28.11,28.13,28.1,28.13,205987.0,26.3846,26.4034,26.3752,26.4034,205987.0
2022-12-21 15:20:00,28.12,28.15,28.12,28.14,687146.0,26.394,26.4221,26.394,26.4128,687146.0
2022-12-21 15:25:00,28.13,28.14,28.1,28.11,230940.0,26.4034,26.4128,26.3752,26.3846,230940.0
2022-12-21 15:30:00,28.11,28.11,28.09,28.11,519220.0,26.3846,26.3846,26.3658,26.3846,519220.0
2022-12-21 15:35:00,28.11,28.12,28.09,28.1,492430.0,26.3846,26.394,26.3658,26.3752,492430.0
2022-12-21 15:40:00,28.1,28.1,28.07,28.09,367295.0,26.3752,26.3752,26.347,26.3658,367295.0
2022-12-21 15:45:00,28.09,28.11,28.08,28.11,752614.0,26.3658,26.3846,26.3564,26.3846,752614.0
2022-12-21 15:50:00,28.1,28.11,28.07,28.1,1284451.0,26.3752,26.3846,26.347,26.3752,1284451.0
2022-12-21 15:55:00,28.1,28.15,28.08,28.1,4357259.0,26.3752,26.4221,26.3564,26.3752,4357259.0
2022-12-22 09:30:00,28.22,28.36,28.21,28.29,889535.0,26.4878,26.6192,26.4785,26.5535,889535.0
2022-12-22 09:35:00,28.29,28.3,28.13,28.14,414223.0,26.5535,26.5629,26.4034,26.4128,414223.0
2022-12-22 09:40:00,28.14,28.17,28.07,28.15,435957.0,26.4128,26.4409,26.347,26.4221,435957.0
2022-12-22 09:45:00,28.14,28.14,28.05,28.06,331023.0,26.4128,26.4128,26.3283,26.3377,331023.0
2022-12-22 09:50:00,28.07,28.13,28.03,28.08,174826.0,26.347,26.4034,26.3095,26.3564,174826.0
2022-12-22 09:55:00,28.08,28.16,28.08,28.14,535710.0,26.3564,26.4315,26.3564,26.4128,535710.0
2022-12-22 10:00:00,28.14,28.14,28.06,28.08,434018.0,26.4128,26.4128,26.3377,26.3564,434018.0
2022-12-22 10:05:00,28.08,28.09,28.05,28.07,471233.0,26.3564,26.3658,26.3283,26.347,471233.0
2022-12-22 10:10:00,28.07,28.11,28.06,28.11,273422.0,26.347,26.3846,26.3377,26.3846,273422.0
2022-12-22 10:15:00,28.11,28.15,28.09,28.12,264035.0,26.3846,26.4221,26.3658,26.394,264035.0
2022-12-22 10:20:00,28.12,28.13,28.05,28.06,219312.0,26.394,26.4034,26.3283,26.3377,219312.0
2022-12-22 10:25:00,28.05,28.09,28.04,28.05,311624.0,26.3283,26.3658,26.3189,26.3283,311624.0
2022-12-22 10:30:00,28.05,28.05,27.99,28.0,373117.0,26.3283,26.3283,26.272,26.2813,373117.0
2022-12-22 10:35:00,28.0,28.0,27.96,28.0,136166.0,26.2813,26.2813,26.2438,26.2813,136166.0
2022-12-22 10:40:00,28.0,28.04,27.99,28.02,101714.0,26.2813,26.3189,26.272,26.3001,101714.0
2022-12-22 10:45:00,28.02,28.05,28.0,28.04,131844.0,26.3001,26.3283,26.2813,26.3189,131844.0
2022-12-22 10:50:00,28.04,28.06,28.02,28.06,184880.0,26.3189,26.3377,26.3001,26.3377,184880.0
2022-12-22 10:55:00,28.05,28.06,28.01,28.02,182660.0,26.3283,26.3377,26.2907,26.3001,182660.0
2022-12-22 11:00:00,28.02,28.07,28.0,28.07,162944.0,26.3001,26.347,26.2813,26.347,162944.0
2022-12-22 11:05:00,28.06,28.08,28.04,28.05,172285.0,26.3377,26.3564,26.3189,26.3283,172285.0
2022-12-22 11:10:00,28.05,28.06,28.02,28.03,123874.0,26.3283,26.3377,26.3001,26.3095,123874.0
2022-12-22 11:15:00,28.02,28.04,28.0,28.01,125189.0,26.3001,26.3189,26.2813,26.2907,125189.0
2022-12-22 11:20:00,28.0,28.01,27.97,27.99,145168.0,26.2813,26.2907,26.2532,26.272,145168.0
2022-12-22 11:25:00,27.99,28.02,27.98,27.98,178640.0,26.272,26.3001,26.2626,26.2626,178640.0
2022-12-22 11:30:00,27.98,27.99,27.96,27.97,127739.0,26.2626,26.272,26.2438,26.2532,127739.0
2022-12-22 11:35:00,27.96,27.98,27.92,27.92,234155.0,26.2438,26.2626,26.2063,26.2063,234155.0
2022-12-22 11:40:00,27.92,27.94,27.9,27.94,144775.0,26.2063,26.225,26.1875,26.225,144775.0
2022-12-22 11:45:00,27.94,27.95,27.93,27.94,86140.0,26.225,26.2344,26.2156,26.225,86140.0
2022-12-22 11:50:00,27.94,27.94,27.93,27.93,68000.0,26.225,26.225,26.2156,26.2156,68000.0
2022-12-22 11:55:00,27.93,27.94,27.91,27.92,120053.0,26.2156,26.225,26.1969,26.2063,120053.0
2022-12-22 12:00:00,27.92,27.92,27.89,27.9,230519.0,26.2063,26.2063,26.1781,26.1875,230519.0
2022-12-22 12:05:00,27.89,27.9,27.88,27.89,158613.0,26.1781,26.1875,26.1687,26.1781,158613.0
2022-12-22 12:10:00,27.89,27.9,27.88,27.89,122437.0,26.1781,26.1875,26.1687,26.1781,122437.0
2022-12-22 12:15:00,27.89,27.89,27.87,27.89,158679.0,26.1781,26.1781,26.1593,26.1781,158679.0
2022-12-22 12:20:00,27.88,27.89,27.86,27.87,240879.0,26.1687,26.1781,26.1499,26.1593,240879.0
2022-12-22 12:25:00,27.87,27.87,27.83,27.85,142219.0,26.1593,26.1593,26.1218,26.1406,142219.0
2022-12-22 12:30:00,27.85,27.87,27.83,27.86,102546.0,26.1406,26.1593,26.1218,26.1499,102546.0
2022-12-22 12:35:00,27.87,27.87,27.84,27.85,77987.0,26.1593,26.1593,26.1312,26.1406,77987.0
2022-12-22 12:40:00,27.85,27.86,27.84,27.86,119677.0,26.1406,26.1499,26.1312,26.1499,119677.0
2022-12-22 12:45:00,27.86,27.89,27.85,27.89,191881.0,26.1499,26.1781,26.1406,26.1781,191881.0
2022-12-22 12:50:00,27.89,27.91,27.88,27.9,92833.0,26.1781,26.1969,26.1687,26.1875,92833.0
2022-12-22 12:55:00,27.9,27.91,27.89,27.89,82032.0,26.1875,26.1969,26.1781,26.1781,82032.0
2022-12-22 13:00:00,27.89,27.9,27.82,27.83,269687.0,26.1781,26.1875,26.1124,26.1218,269687.0
2022-12-22 13:05:00,27.83,27.84,27.81,27.83,178208.0,26.1218,26.1312,26.103,26.1218,178208.0
2022-12-22 13:10:00,27.83,27.86,27.82,27.85,122585.0,26.1218,26.1499,26.1124,26.1406,122585.0
2022-12-22 13:15:00,27.85,27.85,27.82,27.84,214117.0,26.1406,26.1406,26.1124,26.1312,214117.0
2022-12-22 13:20:00,27.84,27.84,27.8,27.8,191583.0,26.1312,26.1312,26.0936,26.0936,191583.0
2022-12-22 13:25:00,27.8,27.83,27.8,27.83,151301.0,26.0936,26.1218,26.0936,26.1218,151301.0
2022-12-22 13:30:00,27.82,27.83,27.79,27.8,562690.0,26.1124,26.1218,26.0842,26.0936,562690.0
2022-12-22 13:35:00,27.8,27.81,27.78,27.8,418377.0,26.0936,26.103,26.0748,26.0936,418377.0
2022-12-22 13:40:00,27.8,27.82,27.8,27.81,204049.0,26.0936,26.1124,26.0936,26.103,204049.0
2022-12-22 13:45:00,27.82,27.83,27.78,27.78,198669.0,26.1124,26.1218,26.0748,26.0748,198669.0
2022-12-22 13:50:00,27.78,27.78,27.75,27.77,118588.0,26.0748,26.0748,26.0467,26.0655,118588.0
2022-12-22 13:55:00,27.76,27.77,27.74,27.75,128965.0,26.0561,26.0655,26.0373,26.0467,128965.0
2022-12-22 14:00:00,27.75,27.77,27.73,27.75,144911.0,26.0467,26.0655,26.0279,26.0467,144911.0
2022-12-22 14:05:00,27.75,27.79,27.74,27.78,345808.0,26.0467,26.0842,26.0373,26.0748,345808.0
2022-12-22 14:10:00,27.78,27.83,27.77,27.83,165372.0,26.0748,26.1218,26.0655,26.1218,165372.0
2022-12-22 14:15:00,27.83,27.83,27.8,27.8,75857.0,26.1218,26.1218,26.0936,26.0936,75857.0
2022-12-22 14:20:00,27.8,27.81,27.77,27.8,177294.0,26.0936,26.103,26.0655,26.0936,177294.0
2022-12-22 14:25:00,27.8,27.84,27.8,27.84,77567.0,26.0936,26.1312,26.0936,26.1312,77567.0
2022-12-22 14:30:00,27.84,27.86,27.82,27.86,170011.0,26.1312,26.1499,26.1124,26.1499,170011.0
2022-12-22 14:35:00,27.85,27.85,27.8,27.82,206192.0,26.1406,26.1406,26.0936,26.1124,206192.0
2022-12-22 14:40:00,27.83,27.83,27.79,27.8,130229.0,26.1218,26.1218,26.0842,26.0936,130229.0
2022-12-22 14:45:00,27.8,27.84,27.79,27.84,161163.0,26.0936,26.1312,26.0842,26.1312,161163.0
2022-12-22 14:50:00,27.83,27.86,27.82,27.86,198169.0,26.1218,26.1499,26.1124,26.1499,198169.0
2022-12-22 14:55:00,27.86,27.87,27.84,27.87,202385.0,26.1499,26.1593,26.1312,26.1593,202385.0
2022-12-22 15:00:00,27.87,27.88,27.86,27.87,162671.0,26.1593,26.1687,26.1499,26.1593,162671.0
2022-12-22 15:05:00,27.87,27.9,27.86,27.89,445450.0,26.1593,26.1875,26.1499,26.1781,445450.0
2022-12-22 15:10:00,27.89,27.9,27.88,27.88,204471.0,26.1781,26.1875,26.1687,26.1687,204471.0
2022-12-22 15:15:00,27.88,27.96,27.88,27.96,420131.0,26.1687,26.2438,26.1687,26.2438,420131.0
2022-12-22 15:20:00,27.96,27.97,27.94,27.96,183797.0,26.2438,26.2532,26.225,26.2438,183797.0
2022-12-22 15:25:00,27.96,27.96,27.93,27.96,182953.0,26.2438,26.2438,26.2156,26.2438,182953.0
2022-12-22 15:30:00,27.96,27.96,27.94,27.94,79964.0,26.2438,26.2438,26.225,26.225,79964.0
2022-12-22 15:35:00,27.94,27.95,27.9,27.92,341415.0,26.225,26.2344,26.1875,26.2063,341415.0
2022-12-22 15:40:00,27.92,27.93,27.9,27.92,504963.0,26.2063,26.2156,26.1875,26.2063,504963.0
2022-12-22 15:45:00,27.91,27.94,27.91,27.94,344953.0,26.1969,26.225,26.1969,26.225,344953.0
2022-12-22 15:50:00,27.94,27.95,27.91,27.93,1234369.0,26.225,26.2344,26.1969,26.2156,1234369.0
2022-12-22 15:55:00,27.93,27.97,27.91,27.96,1579085.0,26.2156,26.2532,26.1969,26.2438,1579085.0
2022-12-23 09:30:00,28.11,28.18,28.04,28.1,598557.0,26.3846,26.4503,26.3189,26.3752,598557.0
2022-12-23 09:35:00,28.11,28.15,28.06,28.08,350368.0,26.3846,26.4221,26.3377,26.3564,350368.0
2022-12-23 09:40:00,28.07,28.11,28.02,28.05,484989.0,26.347,26.3846,26.3001,26.3283,484989.0
2022-12-23 09:45:00,28.05,28.06,28.0,28.03,248623.0,26.3283,26.3377,26.2813,26.3095,248623.0
2022-12-23 09:50:00,28.03,28.06,27.98,27.99,147893.0,26.3095,26.3377,26.2626,26.272,147893.0
2022-12-23 09:55:00,27.99,27.99,27.94,27.95,246218.0,26.272,26.272,26.225,26.2344,246218.0
2022-12-23 10:00:00,27.96,28.01,27.83,27.84,719010.0,26.2438,26.2907,26.1218,26.1312,719010.0
2022-12-23 10:05:00,27.83,27.86,27.77,27.85,291362.0,26.1218,26.1499,26.0655,26.1406,291362.0
2022-12-23 10:10:00,27.85,27.89,27.83,27.86,211160.0,26.1406,26.1781,26.1218,26.1499,211160.0
2022-12-23 10:15:00,27.87,27.94,27.83,27.92,142297.0,26.1593,26.225,26.1218,26.2063,142297.0
2022-12-23 10:20:00,27.92,27.98,27.91,27.98,208121.0,26.2063,26.2626,26.1969,26.2626,208121.0
2022-12-23 10:25:00,27.98,28.0,27.93,27.96,230224.0,26.2626,26.2813,26.2156,26.2438,230224.0
2022-12-23 10:30:00,27.96,28.04,27.96,28.04,195745.0,26.2438,26.3189,26.2438,26.3189,195745.0
2022-12-23 10:35:00,28.04,28.08,28.02,28.07,168814.0,26.3189,26.3564,26.3001,26.347,168814.0
2022-12-23 10:40:00,28.07,28.08,27.96,27.96,225434.0,26.347,26.3564,26.2438,26.2438,225434.0
2022-12-23 10:45:00,27.97,27.98,27.89,27.91,259301.0,26.2532,26.2626,26.1781,26.1969,259301.0
2022-12-23 10:50:00,27.9,27.91,27.84,27.86,235048.0,26.1875,26.1969,26.1312,26.1499,235048.0
2022-12-23 10:55:00,27.86,27.9,27.85,27.86,121113.0,26.1499,26.1875,26.1406,26.1499,121113.0
2022-12-23 11:00:00,27.85,27.86,27.78,27.79,205342.0,26.1406,26.1499,26.0748,26.0842,205342.0
2022-12-23 11:05:00,27.79,27.85,27.78,27.85,234757.0,26.0842,26.1406,26.0748,26.1406,234757.0
2022-12-23 11:10:00,27.85,27.91,27.85,27.89,369068.0,26.1406,26.1969,26.1406,26.1781,369068.0
2022-12-23 11:15:00,27.89,27.91,27.88,27.91,610257.0,26.1781,26.1969,26.1687,26.1969,610257.0
2022-12-23 11:20:00,27.91,27.93,27.88,27.89,118661.0,26.1969,26.2156,26.1687,26.1781,118661.0
2022-12-23 11:25:00,27.89,27.92,27.86,27.87,142112.0,26.1781,26.2063,26.1499,26.1593,142112.0
2022-12-23 11:30:00,27.87,27.92,27.87,27.89,83568.0,26.1593,26.2063,26.1593,26.1781,83568.0
2022-12-23 11:35:00,27.89,27.91,27.86,27.87,76201.0,26.1781,26.1969,26.1499,26.1593,76201.0
2022-12-23 11:40:00,27.86,27.89,27.86,27.87,102588.0,26.1499,26.1781,26.1499,26.1593,102588.0
2022-12-23 11:45:00,27.87,27.87,27.83,27.85,69509.0,26.1593,26.1593,26.1218,26.1406,69509.0
2022-12-23 11:50:00,27.85,27.85,27.81,27.83,123726.0,26.1406,26.1406,26.103,26.1218,123726.0
2022-12-23 11:55:00,27.82,27.85,27.82,27.85,50830.0,26.1124,26.1406,26.1124,26.1406,50830.0
2022-12-23 12:00:00,27.85,27.87,27.84,27.86,181451.0,26.1406,26.1593,26.1312,26.1499,181451.0
2022-12-23 12:05:00,27.86,27.87,27.85,27.86,80877.0,26.1499,26.1593,26.1406,26.1499,80877.0
2022-12-23 12:10:00,27.86,27.88,27.85,27.87,66971.0,26.1499,26.1687,26.1406,26.1593,66971.0
2022-12-23 12:15:00,27.87,27.87,27.83,27.86,74100.0,26.1593,26.1593,26.1218,26.1499,74100.0
2022-12-23 12:20:00,27.86,27.91,27.85,27.9,53263.0,26.1499,26.1969,26.1406,26.1875,53263.0
2022-12-23 12:25:00,27.91,27.91,27.87,27.88,151553.0,26.1969,26.1969,26.1593,26.1687,151553.0
2022-12-23 12:30:00,27.88,27.89,27.87,27.88,91944.0,26.1687,26.1781,26.1593,26.1687,91944.0
2022-12-23 12:35:00,27.89,27.91,27.88,27.89,96496.0,26.1781,26.1969,26.1687,26.1781,96496.0
2022-12-23 12:40:00,27.89,27.9,27.86,27.89,60239.0,26.1781,26.1875,26.1499,26.1781,60239.0
2022-12-23 12:45:00,27.89,27.9,27.87,27.88,32715.0,26.1781,26.1875,26.1593,26.1687,32715.0
2022-12-23 12:50:00,27.88,27.88,27.85,27.86,44260.0,26.1687,26.1687,26.1406,26.1499,44260.0
2022-12-23 12:55:00,27.86,27.87,27.84,27.85,26199.0,26.1499,26.1593,26.1312,26.1406,26199.0
2022-12-23 13:00:00,27.85,27.87,27.84,27.86,58549.0,26.1406,26.1593,26.1312,26.1499,58549.0
2022-12-23 13:05:00,27.86,27.87,27.85,27.86,69971.0,26.1499,26.1593,26.1406,26.1499,69971.0
2022-12-23 13:10:00,27.87,27.87,27.82,27.83,42626.0,26.1593,26.1593,26.1124,26.1218,42626.0
2022-12-23 13:15:00,27.83,27.85,27.83,27.84,82130.0,26.1218,26.1406,26.1218,26.1312,82130.0
2022-12-23 13:20:00,27.84,27.85,27.81,27.83,72606.0,26.1312,26.1406,26.103,26.1218,72606.0
2022-12-23 13:25:00,27.84,27.84,27.82,27.84,19277.0,26.1312,26.1312,26.1124,26.1312,19277.0
2022-12-23 13:30:00,27.84,27.85,27.83,27.85,49011.0,26.1312,26.1406,26.1218,26.1406,49011.0
2022-12-23 13:35:00,27.85,27.86,27.83,27.85,45766.0,26.1406,26.1499,26.1218,26.1406,45766.0
2022-12-23 13:40:00,27.85,27.85,27.83,27.84,46610.0,26.1406,26.1406,26.1218,26.1312,46610.0
2022-12-23 13:45:00,27.84,27.84,27.8,27.8,93370.0,26.1312,26.1312,26.0936,26.0936,93370.0
2022-12-23 13:50:00,27.8,27.81,27.78,27.8,90981.0,26.0936,26.103,26.0748,26.0936,90981.0
2022-12-23 13:55:00,27.8,27.8,27.78,27.79,117183.0,26.0936,26.0936,26.0748,26.0842,117183.0
2022-12-23 14:00:00,27.79,27.8,27.77,27.78,101764.0,26.0842,26.0936,26.0655,26.0748,101764.0
2022-12-23 14:05:00,27.78,27.8,27.77,27.8,72488.0,26.0748,26.0936,26.0655,26.0936,72488.0
2022-12-23 14:10:00,27.8,27.84,27.79,27.84,56784.0,26.0936,26.1312,26.0842,26.1312,56784.0
2022-12-23 14:15:00,27.84,27.86,27.83,27.85,70807.0,26.1312,26.1499,26.1218,26.1406,70807.0
2022-12-23 14:20:00,27.85,27.85,27.82,27.84,82849.0,26.1406,26.1406,26.1124,26.1312,82849.0
2022-12-23 14:25:00,27.84,27.85,27.83,27.84,73614.0,26.1312,26.1406,26.1218,26.1312,73614.0
2022-12-23 14:30:00,27.83,27.86,27.82,27.83,231745.0,26.1218,26.1499,26.1124,26.1218,231745.0
2022-12-23 14:35:00,27.83,27.83,27.82,27.83,76408.0,26.1218,26.1218,26.1124,26.1218,76408.0
2022-12-23 14:40:00,27.83,27.83,27.8,27.8,309946.0,26.1218,26.1218,26.0936,26.0936,309946.0
2022-12-23 14:45:00,27.8,27.81,27.79,27.81,108478.0,26.0936,26.103,26.0842,26.103,108478.0
2022-12-23 14:50:00,27.8,27.84,27.8,27.84,25822.0,26.0936,26.1312,26.0936,26.1312,25822.0
2022-12-23 14:55:00,27.83,27.85,27.83,27.84,78177.0,26.1218,26.1406,26.1218,26.1312,78177.0
2022-12-23 15:00:00,27.85,27.86,27.83,27.83,73629.0,26.1406,26.1499,26.1218,26.1218,73629.0
2022-12-23 15:05:00,27.83,27.84,27.82,27.84,52535.0,26.1218,26.1312,26.1124,26.1312,52535.0
2022-12-23 15:10:00,27.84,27.84,27.82,27.83,61922.0,26.1312,26.1312,26.1124,26.1218,61922.0
2022-12-23 15:15:00,27.83,27.84,27.81,27.81,175329.0,26.1218,26.1312,26.103,26.103,175329.0
2022-12-23 15:20:00,27.82,27.82,27.8,27.8,258658.0,26.1124,26.1124,26.0936,26.0936,258658.0
2022-12-23 15:25:00,27.8,27.81,27.78,27.8,298911.0,26.0936,26.103,26.0748,26.0936,298911.0
2022-12-23 15:30:00,27.8,27.81,27.78,27.78,230998.0,26.0936,26.103,26.0748,26.0748,230998.0
2022-12-23 15:35:00,27.79,27.8,27.78,27.8,133971.0,26.0842,26.0936,26.0748,26.0936,133971.0
2022-12-23 15:40:00,27.8,27.82,27.79,27.8,147670.0,26.0936,26.1124,26.0842,26.0936,147670.0
2022-12-23 15:45:00,27.8,27.81,27.8,27.8,258179.0,26.0936,26.103,26.0936,26.0936,258179.0
2022-12-23 15:50:00,27.8,27.84,27.79,27.84,536773.0,26.0936,26.1312,26.0842,26.1312,536773.0
2022-12-23 15:55:00,27.84,27.84,27.8,27.81,828331.0,26.1312,26.1312,26.0936,26.103,828331.0
2022-12-27 09:30:00,28.4,28.88,28.3,28.84,2180460.0,26.6568,27.1073,26.5629,27.0698,2180460.0
2022-12-27 09:35:00,28.85,28.96,28.79,28.95,2184788.0,27.0792,27.1824,27.0229,27.173,2184788.0
2022-12-27 09:40:00,28.95,29.03,28.89,28.99,1932848.0,27.173,27.2481,27.1167,27.2106,1932848.0
2022-12-27 09:45:00,28.99,28.99,28.83,28.96,809884.0,27.2106,27.2106,27.0604,27.1824,809884.0
2022-12-27 09:50:00,28.95,29.08,28.93,29.03,1123183.0,27.173,27.2951,27.1543,27.2481,1123183.0
2022-12-27 09:55:00,29.03,29.04,28.93,28.98,1043491.0,27.2481,27.2575,27.1543,27.2012,1043491.0
2022-12-27 10:00:00,28.98,29.09,28.96,29.09,1949896.0,27.2012,27.3044,27.1824,27.3044,1949896.0
2022-12-27 10:05:00,29.09,29.1,29.0,29.08,759389.0,27.3044,27.3138,27.22,27.2951,759389.0
2022-12-27 10:10:00,29.09,29.21,29.03,29.2,823976.0,27.3044,27.4171,27.2481,27.4077,823976.0
2022-12-27 10:15:00,29.2,29.24,29.11,29.23,1507577.0,27.4077,27.4452,27.3232,27.4358,1507577.0
2022-12-27 10:20:00,29.22,29.28,29.21,29.26,970462.0,27.4265,27.4828,27.4171,27.464,970462.0
2022-12-27 10:25:00,29.26,29.31,29.21,29.22,1034558.0,27.464,27.5109,27.4171,27.4265,1034558.0
2022-12-27 10:30:00,29.22,29.28,29.19,29.28,432099.0,27.4265,27.4828,27.3983,27.4828,432099.0
2022-12-27 10:35:00,29.27,29.28,29.2,29.24,437381.0,27.4734,27.4828,27.4077,27.4452,437381.0
2022-12-27 10:40:00,29.24,29.28,29.17,29.19,770756.0,27.4452,27.4828,27.3795,27.3983,770756.0
2022-12-27 10:45:00,29.19,29.2,29.04,29.05,1695810.0,27.3983,27.4077,27.2575,27.2669,1695810.0
2022-12-27 10:50:00,29.05,29.06,28.93,28.96,708977.0,27.2669,27.2763,27.1543,27.1824,708977.0
2022-12-27 10:55:00,28.95,28.96,28.84,28.86,764579.0,27.173,27.1824,27.0698,27.0886,764579.0
2022-12-27 11:00:00,28.86,28.91,28.79,28.91,1125300.0,27.0886,27.1355,27.0229,27.1355,1125300.0
2022-12-27 11:05:00,28.91,28.91,28.79,28.84,760685.0,27.1355,27.1355,27.0229,27.0698,760685.0
2022-12-27 11:10:00,28.84,28.85,28.77,28.79,287103.0,27.0698,27.0792,27.0041,27.0229,287103.0
2022-12-27 11:15:00,28.79,28.82,28.75,28.82,303302.0,27.0229,27.051,26.9853,27.051,303302.0
2022-12-27 11:20:00,28.81,28.83,28.71,28.8,241249.0,27.0416,27.0604,26.9478,27.0322,241249.0
2022-12-27 11:25:00,28.79,28.82,28.74,28.75,437624.0,27.0229,27.051,26.9759,26.9853,437624.0
2022-12-27 11:30:00,28.75,28.8,28.74,28.76,337181.0,26.9853,27.0322,26.9759,26.9947,337181.0
2022-12-27 11:35:00,28.75,28.8,28.75,28.77,161290.0,26.9853,27.0322,26.9853,27.0041,161290.0
2022-12-27 11:40:00,28.77,28.84,28.76,28.83,236784.0,27.0041,27.0698,26.9947,27.0604,236784.0
2022-12-27 11:45:00,28.83,28.86,28.8,28.82,906828.0,27.0604,27.0886,27.0322,27.051,906828.0
2022-12-27 11:50:00,28.84,28.85,28.8,28.82,237398.0,27.0698,27.0792,27.0322,27.051,237398.0
2022-12-27 11:55:00,28.82,28.85,28.8,28.85,149494.0,27.051,27.0792,27.0322,27.0792,149494.0
2022-12-27 12:00:00,28.85,28.87,28.84,28.85,242553.0,27.0792,27.0979,27.0698,27.0792,242553.0
2022-12-27 12:05:00,28.86,28.87,28.84,28.87,246478.0,27.0886,27.0979,27.0698,27.0979,246478.0
2022-12-27 12:10:00,28.87,28.9,28.86,28.9,366653.0,27.0979,27.1261,27.0886,27.1261,366653.0
2022-12-27 12:15:00,28.9,28.9,28.86,28.89,247278.0,27.1261,27.1261,27.0886,27.1167,247278.0
2022-12-27 12:20:00,28.89,28.89,28.85,28.87,163721.0,27.1167,27.1167,27.0792,27.0979,163721.0
2022-12-27 12:25:00,28.87,28.9,28.86,28.9,158119.0,27.0979,27.1261,27.0886,27.1261,158119.0
2022-12-27 12:30:00,28.9,28.92,28.89,28.92,432251.0,27.1261,27.1449,27.1167,27.1449,432251.0
2022-12-27 12:35:00,28.92,28.92,28.9,28.91,134664.0,27.1449,27.1449,27.1261,27.1355,134664.0
2022-12-27 12:40:00,28.91,28.92,28.85,28.88,446347.0,27.1355,27.1449,27.0792,27.1073,446347.0
2022-12-27 12:45:00,28.88,28.9,28.86,28.88,202646.0,27.1073,27.1261,27.0886,27.1073,202646.0
2022-12-27 12:50:00,28.88,28.92,28.88,28.92,207306.0,27.1073,27.1449,27.1073,27.1449,207306.0
2022-12-27 12:55:00,28.92,28.98,28.91,28.97,161827.0,27.1449,27.2012,27.1355,27.1918,161827.0
2022-12-27 13:00:00,28.96,29.0,28.96,28.99,107057.0,27.1824,27.22,27.1824,27.2106,107057.0
2022-12-27 13:05:00,29.0,29.01,28.98,29.01,135801.0,27.22,27.2294,27.2012,27.2294,135801.0
2022-12-27 13:10:00,29.01,29.03,29.0,29.03,205940.0,27.2294,27.2481,27.22,27.2481,205940.0
2022-12-27 13:15:00,29.03,29.04,29.02,29.03,103909.0,27.2481,27.2575,27.2387,27.2481,103909.0
2022-12-27 13:20:00,29.02,29.03,28.98,29.01,407619.0,27.2387,27.2481,27.2012,27.2294,407619.0
2022-12-27 13:25:00,29.01,29.02,28.97,29.02,172367.0,27.2294,27.2387,27.1918,27.2387,172367.0
2022-12-27 13:30:00,29.02,29.02,28.99,28.99,150471.0,27.2387,27.2387,27.2106,27.2106,150471.0
2022-12-27 13:35:00,29.0,29.03,28.99,29.02,157172.0,27.22,27.2481,27.2106,27.2387,157172.0
2022-12-27 13:40:00,29.02,29.03,29.02,29.03,88540.0,27.2387,27.2481,27.2387,27.2481,88540.0
2022-12-27 13:45:00,29.03,29.03,29.0,29.01,236087.0,27.2481,27.2481,27.22,27.2294,236087.0
2022-12-27 13:50:00,29.01,29.02,28.98,29.0,362572.0,27.2294,27.2387,27.2012,27.22,362572.0
2022-12-27 13:55:00,28.99,29.0,28.96,29.0,199803.0,27.2106,27.22,27.1824,27.22,199803.0
2022-12-27 14:00:00,28.99,29.03,28.98,29.03,159879.0,27.2106,27.2481,27.2012,27.2481,159879.0
2022-12-27 14:05:00,29.02,29.04,29.02,29.03,212277.0,27.2387,27.2575,27.2387,27.2481,212277.0
2022-12-27 14:10:00,29.03,29.03,28.97,28.97,284395.0,27.2481,27.2481,27.1918,27.1918,284395.0
2022-12-27 14:15:00,28.98,28.99,28.95,28.96,272322.0,27.2012,27.2106,27.173,27.1824,272322.0
2022-12-27 14:20:00,28.96,29.0,28.96,29.0,118789.0,27.1824,27.22,27.1824,27.22,118789.0
2022-12-27 14:25:00,29.0,29.01,28.97,28.98,222511.0,27.22,27.2294,27.1918,27.2012,222511.0
2022-12-27 14:30:00,28.98,29.0,28.97,29.0,205490.0,27.2012,27.22,27.1918,27.22,205490.0
2022-12-27 14:35:00,29.0,29.0,28.97,28.98,198688.0,27.22,27.22,27.1918,27.2012,198688.0
2022-12-27 14:40:00,28.98,29.0,28.96,29.0,276153.0,27.2012,27.22,27.1824,27.22,276153.0
2022-12-27 14:45:00,29.0,29.02,28.99,29.01,251271.0,27.22,27.2387,27.2106,27.2294,251271.0
2022-12-27 14:50:00,29.01,29.03,29.0,29.03,176030.0,27.2294,27.2481,27.22,27.2481,176030.0
2022-12-27 14:55:00,29.03,29.04,29.02,29.04,296790.0,27.2481,27.2575,27.2387,27.2575,296790.0
2022-12-27 15:00:00,29.04,29.06,29.03,29.05,426928.0,27.2575,27.2763,27.2481,27.2669,426928.0
2022-12-27 15:05:00,29.04,29.07,29.04,29.07,131804.0,27.2575,27.2857,27.2575,27.2857,131804.0
2022-12-27 15:10:00,29.07,29.07,29.04,29.05,329020.0,27.2857,27.2857,27.2575,27.2669,329020.0
2022-12-27 15:15:00,29.05,29.07,29.04,29.04,504203.0,27.2669,27.2857,27.2575,27.2575,504203.0
2022-12-27 15:20:00,29.04,29.09,29.03,29.09,478698.0,27.2575,27.3044,27.2481,27.3044,478698.0
2022-12-27 15:25:00,29.09,29.1,29.07,29.07,699980.0,27.3044,27.3138,27.2857,27.2857,699980.0
2022-12-27 15:30:00,29.07,29.1,29.07,29.09,304385.0,27.2857,27.3138,27.2857,27.3044,304385.0
2022-12-27 15:35:00,29.09,29.13,29.09,29.13,471181.0,27.3044,27.342,27.3044,27.342,471181.0
2022-12-27 15:40:00,29.13,29.13,29.1,29.1,468648.0,27.342,27.342,27.3138,27.3138,468648.0
2022-12-27 15:45:00,29.1,29.11,29.07,29.08,608200.0,27.3138,27.3232,27.2857,27.2951,608200.0
2022-12-27 15:50:00,29.07,29.1,29.05,29.08,1548069.0,27.2857,27.3138,27.2669,27.2951,1548069.0
2022-12-27 15:55:00,29.09,29.14,29.07,29.12,4510409.0,27.3044,27.3514,27.2857,27.3326,4510409.0
2022-12-28 09:30:00,28.81,28.9,28.73,28.82,1733860.0,27.0416,27.1261,26.9665,27.051,1733860.0
2022-12-28 09:35:00,28.82,28.85,28.75,28.77,825960.0,27.051,27.0792,26.9853,27.0041,825960.0
2022-12-28 09:40:00,28.77,28.82,28.73,28.74,1588116.0,27.0041,27.051,26.9665,26.9759,1588116.0
2022-12-28 09:45:00,28.74,28.74,28.68,28.74,555379.0,26.9759,26.9759,26.9196,26.9759,555379.0
2022-12-28 09:50:00,28.74,28.74,28.64,28.7,832091.0,26.9759,26.9759,26.8821,26.9384,832091.0
2022-12-28 09:55:00,28.7,28.72,28.64,28.66,518752.0,26.9384,26.9572,26.8821,26.9008,518752.0
2022-12-28 10:00:00,28.66,28.69,28.61,28.62,601229.0,26.9008,26.929,26.8539,26.8633,601229.0
2022-12-28 10:05:00,28.62,28.63,28.54,28.6,427632.0,26.8633,26.8727,26.7882,26.8445,427632.0
2022-12-28 10:10:00,28.6,28.61,28.56,28.57,437229.0,26.8445,26.8539,26.807,26.8164,437229.0
2022-12-28 10:15:00,28.57,28.59,28.52,28.56,595144.0,26.8164,26.8351,26.7694,26.807,595144.0
2022-12-28 10:20:00,28.57,28.57,28.5,28.51,732319.0,26.8164,26.8164,26.7507,26.76,732319.0
2022-12-28 10:25:00,28.51,28.52,28.4,28.43,620269.0,26.76,26.7694,26.6568,26.685,620269.0
2022-12-28 10:30:00,28.43,28.44,28.36,28.37,1382022.0,26.685,26.6943,26.6192,26.6286,1382022.0
2022-12-28 10:35:00,28.37,28.37,28.31,28.35,509620.0,26.6286,26.6286,26.5723,26.6099,509620.0
2022-12-28 10:40:00,28.35,28.43,28.34,28.4,1083916.0,26.6099,26.685,26.6005,26.6568,1083916.0
2022-12-28 10:45:00,28.4,28.42,28.36,28.38,397987.0,26.6568,26.6756,26.6192,26.638,397987.0
2022-12-28 10:50:00,28.37,28.4,28.34,28.36,375190.0,26.6286,26.6568,26.6005,26.6192,375190.0
2022-12-28 10:55:00,28.35,28.36,28.28,28.3,324790.0,26.6099,26.6192,26.5442,26.5629,324790.0
2022-12-28 11:00:00,28.3,28.33,28.28,28.32,349121.0,26.5629,26.5911,26.5442,26.5817,349121.0
2022-12-28 11:05:00,28.33,28.33,28.28,28.3,430376.0,26.5911,26.5911,26.5442,26.5629,430376.0
2022-12-28 11:10:00,28.3,28.31,28.25,28.26,338230.0,26.5629,26.5723,26.516,26.5254,338230.0
2022-12-28 11:15:00,28.26,28.29,28.23,28.29,838973.0,26.5254,26.5535,26.4972,26.5535,838973.0
2022-12-28 11:20:00,28.29,28.31,28.28,28.3,653163.0,26.5535,26.5723,26.5442,26.5629,653163.0
2022-12-28 11:25:00,28.29,28.3,28.24,28.26,206657.0,26.5535,26.5629,26.5066,26.5254,206657.0
2022-12-28 11:30:00,28.26,28.28,28.25,28.27,350584.0,26.5254,26.5442,26.516,26.5348,350584.0
2022-12-28 11:35:00,28.27,28.28,28.23,28.23,208725.0,26.5348,26.5442,26.4972,26.4972,208725.0
2022-12-28 11:40:00,28.24,28.31,28.23,28.3,156377.0,26.5066,26.5723,26.4972,26.5629,156377.0
2022-12-28 11:45:00,28.3,28.3,28.23,28.24,179193.0,26.5629,26.5629,26.4972,26.5066,179193.0
2022-12-28 11:50:00,28.24,28.29,28.23,28.29,196405.0,26.5066,26.5535,26.4972,26.5535,196405.0
2022-12-28 11:55:00,28.29,28.32,28.28,28.3,218635.0,26.5535,26.5817,26.5442,26.5629,218635.0
2022-12-28 12:00:00,28.3,28.32,28.25,28.26,391665.0,26.5629,26.5817,26.516,26.5254,391665.0
2022-12-28 12:05:00,28.26,28.32,28.25,28.32,282851.0,26.5254,26.5817,26.516,26.5817,282851.0
2022-12-28 12:10:00,28.33,28.33,28.29,28.3,338015.0,26.5911,26.5911,26.5535,26.5629,338015.0
2022-12-28 12:15:00,28.3,28.32,28.27,28.3,730768.0,26.5629,26.5817,26.5348,26.5629,730768.0
2022-12-28 12:20:00,28.3,28.31,28.28,28.31,257351.0,26.5629,26.5723,26.5442,26.5723,257351.0
2022-12-28 12:25:00,28.3,28.34,28.3,28.34,186253.0,26.5629,26.6005,26.5629,26.6005,186253.0
2022-12-28 12:30:00,28.34,28.36,28.33,28.35,214984.0,26.6005,26.6192,26.5911,26.6099,214984.0
2022-12-28 12:35:00,28.34,28.36,28.33,28.34,115168.0,26.6005,26.6192,26.5911,26.6005,115168.0
2022-12-28 12:40:00,28.34,28.36,28.33,28.35,87680.0,26.6005,26.6192,26.5911,26.6099,87680.0
2022-12-28 12:45:00,28.35,28.37,28.34,28.37,275486.0,26.6099,26.6286,26.6005,26.6286,275486.0
2022-12-28 12:50:00,28.38,28.39,28.36,28.39,111528.0,26.638,26.6474,26.6192,26.6474,111528.0
2022-12-28 12:55:00,28.39,28.41,28.37,28.41,103898.0,26.6474,26.6662,26.6286,26.6662,103898.0
2022-12-28 13:00:00,28.41,28.43,28.4,28.41,181749.0,26.6662,26.685,26.6568,26.6662,181749.0
2022-12-28 13:05:00,28.41,28.42,28.39,28.41,92599.0,26.6662,26.6756,26.6474,26.6662,92599.0
2022-12-28 13:10:00,28.41,28.43,28.4,28.41,121717.0,26.6662,26.685,26.6568,26.6662,121717.0
2022-12-28 13:15:00,28.41,28.43,28.37,28.38,149138.0,26.6662,26.685,26.6286,26.638,149138.0
2022-12-28 13:20:00,28.37,28.38,28.34,28.36,124435.0,26.6286,26.638,26.6005,26.6192,124435.0
2022-12-28 13:25:00,28.36,28.4,28.36,28.38,135536.0,26.6192,26.6568,26.6192,26.638,135536.0
2022-12-28 13:30:00,28.38,28.38,28.32,28.32,95503.0,26.638,26.638,26.5817,26.5817,95503.0
2022-12-28 13:35:00,28.33,28.34,28.31,28.32,186198.0,26.5911,26.6005,26.5723,26.5817,186198.0
2022-12-28 13:40:00,28.32,28.34,28.31,28.33,138614.0,26.5817,26.6005,26.5723,26.5911,138614.0
2022-12-28 13:45:00,28.33,28.35,28.3,28.32,162455.0,26.5911,26.6099,26.5629,26.5817,162455.0
2022-12-28 13:50:00,28.33,28.33,28.29,28.3,85239.0,26.5911,26.5911,26.5535,26.5629,85239.0
2022-12-28 13:55:00,28.3,28.31,28.28,28.3,235531.0,26.5629,26.5723,26.5442,26.5629,235531.0
2022-12-28 14:00:00,28.3,28.32,28.29,28.3,175782.0,26.5629,26.5817,26.5535,26.5629,175782.0
2022-12-28 14:05:00,28.3,28.3,28.27,28.27,161774.0,26.5629,26.5629,26.5348,26.5348,161774.0
2022-12-28 14:10:00,28.27,28.29,28.26,28.29,141561.0,26.5348,26.5535,26.5254,26.5535,141561.0
2022-12-28 14:15:00,28.29,28.29,28.27,28.28,313330.0,26.5535,26.5535,26.5348,26.5442,313330.0
2022-12-28 14:20:00,28.28,28.28,28.23,28.26,290356.0,26.5442,26.5442,26.4972,26.5254,290356.0
2022-12-28 14:25:00,28.26,28.27,28.24,28.25,148439.0,26.5254,26.5348,26.5066,26.516,148439.0
2022-12-28 14:30:00,28.25,28.26,28.21,28.21,293853.0,26.516,26.5254,26.4785,26.4785,293853.0
2022-12-28 14:35:00,28.21,28.22,28.2,28.21,127105.0,26.4785,26.4878,26.4691,26.4785,127105.0
2022-12-28 14:40:00,28.22,28.27,28.21,28.26,263953.0,26.4878,26.5348,26.4785,26.5254,263953.0
2022-12-28 14:45:00,28.26,28.28,28.25,28.27,194416.0,26.5254,26.5442,26.516,26.5348,194416.0
2022-12-28 14:50:00,28.26,28.27,28.24,28.26,203212.0,26.5254,26.5348,26.5066,26.5254,203212.0
2022-12-28 14:55:00,28.26,28.26,28.24,28.25,215156.0,26.5254,26.5254,26.5066,26.516,215156.0
2022-12-28 15:00:00,28.25,28.25,28.2,28.21,211424.0,26.516,26.516,26.4691,26.4785,211424.0
2022-12-28 15:05:00,28.21,28.22,28.2,28.2,199682.0,26.4785,26.4878,26.4691,26.4691,199682.0
2022-12-28 15:10:00,28.21,28.21,28.17,28.18,338883.0,26.4785,26.4785,26.4409,26.4503,338883.0
2022-12-28 15:15:00,28.18,28.22,28.16,28.2,421425.0,26.4503,26.4878,26.4315,26.4691,421425.0
2022-12-28 15:20:00,28.2,28.2,28.18,28.2,427785.0,26.4691,26.4691,26.4503,26.4691,427785.0
2022-12-28 15:25:00,28.2,28.22,28.19,28.21,415321.0,26.4691,26.4878,26.4597,26.4785,415321.0
2022-12-28 15:30:00,28.21,28.24,28.21,28.21,613283.0,26.4785,26.5066,26.4785,26.4785,613283.0
2022-12-28 15:35:00,28.21,28.22,28.18,28.2,746494.0,26.4785,26.4878,26.4503,26.4691,746494.0
2022-12-28 15:40:00,28.21,28.23,28.2,28.21,691401.0,26.4785,26.4972,26.4691,26.4785,691401.0
2022-12-28 15:45:00,28.21,28.22,28.2,28.2,523403.0,26.4785,26.4878,26.4691,26.4691,523403.0
2022-12-28 15:50:00,28.21,28.21,28.17,28.2,1239008.0,26.4785,26.4785,26.4409,26.4691,1239008.0
2022-12-28 15:55:00,28.2,28.21,28.16,28.18,3486060.0,26.4691,26.4785,26.4315,26.4503,3486060.0
2022-12-29 09:30:00,28.59,28.65,28.48,28.53,1013042.0,26.8351,26.8914,26.7319,26.7788,1013042.0
2022-12-29 09:35:00,28.52,28.62,28.49,28.61,525260.0,26.7694,26.8633,26.7413,26.8539,525260.0
2022-12-29 09:40:00,28.6,28.85,28.59,28.82,1234358.0,26.8445,27.0792,26.8351,27.051,1234358.0
2022-12-29 09:45:00,28.81,28.94,28.79,28.92,1422731.0,27.0416,27.1636,27.0229,27.1449,1422731.0
2022-12-29 09:50:00,28.93,28.99,28.82,28.88,913346.0,27.1543,27.2106,27.051,27.1073,913346.0
2022-12-29 09:55:00,28.89,28.94,28.84,28.85,531795.0,27.1167,27.1636,27.0698,27.0792,531795.0
2022-12-29 10:00:00,28.85,28.92,28.79,28.81,729659.0,27.0792,27.1449,27.0229,27.0416,729659.0
2022-12-29 10:05:00,28.8,28.83,28.76,28.81,440389.0,27.0322,27.0604,26.9947,27.0416,440389.0
2022-12-29 10:10:00,28.81,28.87,28.8,28.86,397210.0,27.0416,27.0979,27.0322,27.0886,397210.0
2022-12-29 10:15:00,28.87,28.88,28.82,28.86,225349.0,27.0979,27.1073,27.051,27.0886,225349.0
2022-12-29 10:20:00,28.87,28.9,28.83,28.84,381044.0,27.0979,27.1261,27.0604,27.0698,381044.0
2022-12-29 10:25:00,28.85,28.88,28.83,28.83,251473.0,27.0792,27.1073,27.0604,27.0604,251473.0
2022-12-29 10:30:00,28.84,28.87,28.8,28.87,365725.0,27.0698,27.0979,27.0322,27.0979,365725.0
2022-12-29 10:35:00,28.88,28.9,28.85,28.89,157069.0,27.1073,27.1261,27.0792,27.1167,157069.0
2022-12-29 10:40:00,28.89,28.98,28.89,28.98,1126332.0,27.1167,27.2012,27.1167,27.2012,1126332.0
2022-12-29 10:45:00,28.98,28.98,28.94,28.97,624514.0,27.2012,27.2012,27.1636,27.1918,624514.0
2022-12-29 10:50:00,28.98,29.0,28.97,28.99,124970.0,27.2012,27.22,27.1918,27.2106,124970.0
2022-12-29 10:55:00,28.99,29.0,28.98,28.98,518742.0,27.2106,27.22,27.2012,27.2012,518742.0
2022-12-29 11:00:00,28.99,29.01,28.97,29.01,148139.0,27.2106,27.2294,27.1918,27.2294,148139.0
2022-12-29 11:05:00,29.01,29.02,28.98,28.98,508685.0,27.2294,27.2387,27.2012,27.2012,508685.0
2022-12-29 11:10:00,28.98,29.0,28.95,28.96,316305.0,27.2012,27.22,27.173,27.1824,316305.0
2022-12-29 11:15:00,28.96,28.96,28.9,28.92,259040.0,27.1824,27.1824,27.1261,27.1449,259040.0
2022-12-29 11:20:00,28.92,28.94,28.88,28.88,217506.0,27.1449,27.1636,27.1073,27.1073,217506.0
2022-12-29 11:25:00,28.89,28.91,28.85,28.85,254912.0,27.1167,27.1355,27.0792,27.0792,254912.0
2022-12-29 11:30:00,28.86,28.9,28.85,28.89,298070.0,27.0886,27.1261,27.0792,27.1167,298070.0
2022-12-29 11:35:00,28.89,28.89,28.86,28.88,154776.0,27.1167,27.1167,27.0886,27.1073,154776.0
2022-12-29 11:40:00,28.88,28.9,28.87,28.89,205161.0,27.1073,27.1261,27.0979,27.1167,205161.0
2022-12-29 11:45:00,28.88,28.91,28.87,28.9,87401.0,27.1073,27.1355,27.0979,27.1261,87401.0
2022-12-29 11:50:00,28.9,28.91,28.88,28.91,79935.0,27.1261,27.1355,27.1073,27.1355,79935.0
2022-12-29 11:55:00,28.91,28.91,28.87,28.88,172565.0,27.1355,27.1355,27.0979,27.1073,172565.0
2022-12-29 12:00:00,28.88,28.9,28.85,28.86,229778.0,27.1073,27.1261,27.0792,27.0886,229778.0
2022-12-29 12:05:00,28.86,28.88,28.85,28.86,147483.0,27.0886,27.1073,27.0792,27.0886,147483.0
2022-12-29 12:10:00,28.86,28.87,28.83,28.85,220021.0,27.0886,27.0979,27.0604,27.0792,220021.0
2022-12-29 12:15:00,28.85,28.89,28.83,28.89,129670.0,27.0792,27.1167,27.0604,27.1167,129670.0
2022-12-29 12:20:00,28.89,28.9,28.87,28.88,77510.0,27.1167,27.1261,27.0979,27.1073,77510.0
2022-12-29 12:25:00,28.88,28.88,28.87,28.88,110933.0,27.1073,27.1073,27.0979,27.1073,110933.0
2022-12-29 12:30:00,28.88,28.88,28.83,28.85,411058.0,27.1073,27.1073,27.0604,27.0792,411058.0
2022-12-29 12:35:00,28.85,28.86,28.83,28.86,133648.0,27.0792,27.0886,27.0604,27.0886,133648.0
2022-12-29 12:40:00,28.86,28.88,28.86,28.88,119096.0,27.0886,27.1073,27.0886,27.1073,119096.0
2022-12-29 12:45:00,28.88,28.89,28.87,28.89,71911.0,27.1073,27.1167,27.0979,27.1167,71911.0
2022-12-29 12:50:00,28.89,28.91,28.88,28.9,287802.0,27.1167,27.1355,27.1073,27.1261,287802.0
2022-12-29 12:55:00,28.91,28.92,28.9,28.91,186234.0,27.1355,27.1449,27.1261,27.1355,186234.0
2022-12-29 13:00:00,28.9,28.92,28.89,28.9,174647.0,27.1261,27.1449,27.1167,27.1261,174647.0
2022-12-29 13:05:00,28.9,28.9,28.87,28.89,202663.0,27.1261,27.1261,27.0979,27.1167,202663.0
2022-12-29 13:10:00,28.89,28.9,28.88,28.9,94022.0,27.1167,27.1261,27.1073,27.1261,94022.0
2022-12-29 13:15:00,28.9,28.9,28.89,28.9,125762.0,27.1261,27.1261,27.1167,27.1261,125762.0
2022-12-29 13:20:00,28.9,28.91,28.89,28.91,147268.0,27.1261,27.1355,27.1167,27.1355,147268.0
2022-12-29 13:25:00,28.9,28.91,28.89,28.89,127845.0,27.1261,27.1355,27.1167,27.1167,127845.0
2022-12-29 13:30:00,28.9,28.91,28.88,28.91,158648.0,27.1261,27.1355,27.1073,27.1355,158648.0
2022-12-29 13:35:00,28.91,28.91,28.89,28.91,76275.0,27.1355,27.1355,27.1167,27.1355,76275.0
2022-12-29 13:40:00,28.91,28.92,28.9,28.91,149591.0,27.1355,27.1449,27.1261,27.1355,149591.0
2022-12-29 13:45:00,28.91,28.91,28.88,28.9,206920.0,27.1355,27.1355,27.1073,27.1261,206920.0
2022-12-29 13:50:00,28.9,28.92,28.89,28.92,82599.0,27.1261,27.1449,27.1167,27.1449,82599.0
2022-12-29 13:55:00,28.91,28.92,28.9,28.91,148182.0,27.1355,27.1449,27.1261,27.1355,148182.0
2022-12-29 14:00:00,28.9,28.93,28.9,28.93,104271.0,27.1261,27.1543,27.1261,27.1543,104271.0
2022-12-29 14:05:00,28.93,28.94,28.92,28.93,143065.0,27.1543,27.1636,27.1449,27.1543,143065.0
2022-12-29 14:10:00,28.93,28.93,28.9,28.91,348180.0,27.1543,27.1543,27.1261,27.1355,348180.0
2022-12-29 14:15:00,28.91,28.93,28.9,28.93,202477.0,27.1355,27.1543,27.1261,27.1543,202477.0
2022-12-29 14:20:00,28.93,28.93,28.9,28.92,233937.0,27.1543,27.1543,27.1261,27.1449,233937.0
2022-12-29 14:25:00,28.92,28.92,28.91,28.92,170356.0,27.1449,27.1449,27.1355,27.1449,170356.0
2022-12-29 14:30:00,28.92,28.92,28.89,28.9,228758.0,27.1449,27.1449,27.1167,27.1261,228758.0
2022-12-29 14:35:00,28.9,28.92,28.9,28.92,106765.0,27.1261,27.1449,27.1261,27.1449,106765.0
2022-12-29 14:40:00,28.92,28.92,28.9,28.91,138868.0,27.1449,27.1449,27.1261,27.1355,138868.0
2022-12-29 14:45:00,28.91,28.92,28.9,28.91,117286.0,27.1355,27.1449,27.1261,27.1355,117286.0
2022-12-29 14:50:00,28.91,28.91,28.9,28.9,103301.0,27.1355,27.1355,27.1261,27.1261,103301.0
2022-12-29 14:55:00,28.9,28.92,28.9,28.92,108003.0,27.1261,27.1449,27.1261,27.1449,108003.0
2022-12-29 15:00:00,28.92,28.92,28.91,28.92,139839.0,27.1449,27.1449,27.1355,27.1449,139839.0
2022-12-29 15:05:00,28.91,28.93,28.91,28.91,226605.0,27.1355,27.1543,27.1355,27.1355,226605.0
2022-12-29 15:10:00,28.91,28.92,28.89,28.91,253077.0,27.1355,27.1449,27.1167,27.1355,253077.0
2022-12-29 15:15:00,28.91,28.93,28.9,28.93,245470.0,27.1355,27.1543,27.1261,27.1543,245470.0
2022-12-29 15:20:00,28.93,28.94,28.92,28.93,318123.0,27.1543,27.1636,27.1449,27.1543,318123.0
2022-12-29 15:25:00,28.93,28.93,28.92,28.92,134709.0,27.1543,27.1543,27.1449,27.1449,134709.0
2022-12-29 15:30:00,28.92,28.95,28.92,28.95,235354.0,27.1449,27.173,27.1449,27.173,235354.0
2022-12-29 15:35:00,28.94,28.95,28.92,28.93,501450.0,27.1636,27.173,27.1449,27.1543,501450.0
2022-12-29 15:40:00,28.94,28.95,28.93,28.95,646606.0,27.1636,27.173,27.1543,27.173,646606.0
2022-12-29 15:45:00,28.95,28.96,28.93,28.96,2009323.0,27.173,27.1824,27.1543,27.1824,2009323.0
2022-12-29 15:50:00,28.96,29.01,28.95,29.01,2899653.0,27.1824,27.2294,27.173,27.2294,2899653.0
2022-12-29 15:55:00,29.01,29.01,28.97,28.98,4875420.0,27.2294,27.2294,27.1918,27.2012,4875420.0
2022-12-30 09:30:00,28.5,28.69,28.46,28.63,1298623.0,26.7507,26.929,26.7131,26.8727,1298623.0
2022-12-30 09:35:00,28.63,28.75,28.63,28.73,410884.0,26.8727,26.9853,26.8727,26.9665,410884.0
2022-12-30 09:40:00,28.73,28.73,28.58,28.61,623990.0,26.9665,26.9665,26.8257,26.8539,623990.0
2022-12-30 09:45:00,28.61,28.62,28.46,28.5,544609.0,26.8539,26.8633,26.7131,26.7507,544609.0
2022-12-30 09:50:00,28.5,28.57,28.49,28.56,416729.0,26.7507,26.8164,26.7413,26.807,416729.0
2022-12-30 09:55:00,28.57,28.59,28.53,28.58,278190.0,26.8164,26.8351,26.7788,26.8257,278190.0
2022-12-30 10:00:00,28.58,28.6,28.54,28.57,185806.0,26.8257,26.8445,26.7882,26.8164,185806.0
2022-12-30 10:05:00,28.56,28.57,28.47,28.48,323712.0,26.807,26.8164,26.7225,26.7319,323712.0
2022-12-30 10:10:00,28.48,28.51,28.46,28.51,147360.0,26.7319,26.76,26.7131,26.76,147360.0
2022-12-30 10:15:00,28.5,28.56,28.47,28.56,310745.0,26.7507,26.807,26.7225,26.807,310745.0
2022-12-30 10:20:00,28.56,28.57,28.54,28.57,546211.0,26.807,26.8164,26.7882,26.8164,546211.0
2022-12-30 10:25:00,28.57,28.61,28.55,28.57,189868.0,26.8164,26.8539,26.7976,26.8164,189868.0
2022-12-30 10:30:00,28.57,28.57,28.5,28.5,184180.0,26.8164,26.8164,26.7507,26.7507,184180.0
2022-12-30 10:35:00,28.51,28.51,28.46,28.48,139297.0,26.76,26.76,26.7131,26.7319,139297.0
2022-12-30 10:40:00,28.48,28.5,28.46,28.46,326878.0,26.7319,26.7507,26.7131,26.7131,326878.0
2022-12-30 10:45:00,28.46,28.54,28.43,28.54,519792.0,26.7131,26.7882,26.685,26.7882,519792.0
2022-12-30 10:50:00,28.54,28.54,28.48,28.49,206333.0,26.7882,26.7882,26.7319,26.7413,206333.0
2022-12-30 10:55:00,28.49,28.5,28.45,28.46,200836.0,26.7413,26.7507,26.7037,26.7131,200836.0
2022-12-30 11:00:00,28.46,28.51,28.45,28.51,213869.0,26.7131,26.76,26.7037,26.76,213869.0
2022-12-30 11:05:00,28.51,28.54,28.5,28.53,222108.0,26.76,26.7882,26.7507,26.7788,222108.0
2022-12-30 11:10:00,28.54,28.54,28.5,28.51,207614.0,26.7882,26.7882,26.7507,26.76,207614.0
2022-12-30 11:15:00,28.52,28.55,28.5,28.53,282795.0,26.7694,26.7976,26.7507,26.7788,282795.0
2022-12-30 11:20:00,28.53,28.55,28.5,28.55,143097.0,26.7788,26.7976,26.7507,26.7976,143097.0
2022-12-30 11:25:00,28.55,28.55,28.43,28.44,219161.0,26.7976,26.7976,26.685,26.6943,219161.0
2022-12-30 11:30:00,28.44,28.47,28.39,28.42,562214.0,26.6943,26.7225,26.6474,26.6756,562214.0
2022-12-30 11:35:00,28.42,28.42,28.37,28.38,186884.0,26.6756,26.6756,26.6286,26.638,186884.0
2022-12-30 11:40:00,28.38,28.38,28.33,28.35,343131.0,26.638,26.638,26.5911,26.6099,343131.0
2022-12-30 11:45:00,28.35,28.36,28.3,28.32,395078.0,26.6099,26.6192,26.5629,26.5817,395078.0
2022-12-30 11:50:00,28.33,28.33,28.28,28.29,168557.0,26.5911,26.5911,26.5442,26.5535,168557.0
2022-12-30 11:55:00,28.28,28.35,28.28,28.33,233080.0,26.5442,26.6099,26.5442,26.5911,233080.0
2022-12-30 12:00:00,28.33,28.35,28.31,28.34,117685.0,26.5911,26.6099,26.5723,26.6005,117685.0
2022-12-30 12:05:00,28.34,28.35,28.29,28.29,252583.0,26.6005,26.6099,26.5535,26.5535,252583.0
2022-12-30 12:10:00,28.29,28.32,28.28,28.28,198164.0,26.5535,26.5817,26.5442,26.5442,198164.0
2022-12-30 12:15:00,28.29,28.31,28.28,28.29,161647.0,26.5535,26.5723,26.5442,26.5535,161647.0
2022-12-30 12:20:00,28.29,28.32,28.29,28.3,102209.0,26.5535,26.5817,26.5535,26.5629,102209.0
2022-12-30 12:25:00,28.3,28.32,28.29,28.32,93041.0,26.5629,26.5817,26.5535,26.5817,93041.0
2022-12-30 12:30:00,28.32,28.33,28.31,28.32,83684.0,26.5817,26.5911,26.5723,26.5817,83684.0
2022-12-30 12:35:00,28.32,28.34,28.3,28.3,483188.0,26.5817,26.6005,26.5629,26.5629,483188.0
2022-12-30 12:40:00,28.3,28.33,28.29,28.31,218182.0,26.5629,26.5911,26.5535,26.5723,218182.0
2022-12-30 12:45:00,28.31,28.36,28.31,28.36,311502.0,26.5723,26.6192,26.5723,26.6192,311502.0
2022-12-30 12:50:00,28.36,28.36,28.32,28.32,47217.0,26.6192,26.6192,26.5817,26.5817,47217.0
2022-12-30 12:55:00,28.32,28.35,28.3,28.35,128671.0,26.5817,26.6099,26.5629,26.6099,128671.0
2022-12-30 13:00:00,28.34,28.35,28.32,28.33,138900.0,26.6005,26.6099,26.5817,26.5911,138900.0
2022-12-30 13:05:00,28.32,28.34,28.32,28.34,59765.0,26.5817,26.6005,26.5817,26.6005,59765.0
2022-12-30 13:10:00,28.33,28.34,28.31,28.31,64866.0,26.5911,26.6005,26.5723,26.5723,64866.0
2022-12-30 13:15:00,28.32,28.32,28.29,28.3,121497.0,26.5817,26.5817,26.5535,26.5629,121497.0
2022-12-30 13:20:00,28.29,28.29,28.26,28.27,106457.0,26.5535,26.5535,26.5254,26.5348,106457.0
2022-12-30 13:25:00,28.27,28.29,28.25,28.28,219954.0,26.5348,26.5535,26.516,26.5442,219954.0
2022-12-30 13:30:00,28.28,28.3,28.27,28.3,190275.0,26.5442,26.5629,26.5348,26.5629,190275.0
2022-12-30 13:35:00,28.3,28.31,28.29,28.3,482378.0,26.5629,26.5723,26.5535,26.5629,482378.0
2022-12-30 13:40:00,28.3,28.32,28.29,28.3,97791.0,26.5629,26.5817,26.5535,26.5629,97791.0
2022-12-30 13:45:00,28.3,28.3,28.27,28.27,63436.0,26.5629,26.5629,26.5348,26.5348,63436.0
2022-12-30 13:50:00,28.27,28.31,28.27,28.3,219039.0,26.5348,26.5723,26.5348,26.5629,219039.0
2022-12-30 13:55:00,28.3,28.3,28.28,28.29,61838.0,26.5629,26.5629,26.5442,26.5535,61838.0
2022-12-30 14:00:00,28.29,28.3,28.28,28.29,117093.0,26.5535,26.5629,26.5442,26.5535,117093.0
2022-12-30 14:05:00,28.29,28.29,28.28,28.29,71800.0,26.5535,26.5535,26.5442,26.5535,71800.0
2022-12-30 14:10:00,28.29,28.29,28.27,28.28,57337.0,26.5535,26.5535,26.5348,26.5442,57337.0
2022-12-30 14:15:00,28.27,28.29,28.26,28.29,77792.0,26.5348,26.5535,26.5254,26.5535,77792.0
2022-12-30 14:20:00,28.29,28.29,28.28,28.29,58381.0,26.5535,26.5535,26.5442,26.5535,58381.0
2022-12-30 14:25:00,28.28,28.29,28.25,28.26,816056.0,26.5442,26.5535,26.516,26.5254,816056.0
2022-12-30 14:30:00,28.26,28.27,28.24,28.25,182558.0,26.5254,26.5348,26.5066,26.516,182558.0
2022-12-30 14:35:00,28.24,28.27,28.24,28.26,262184.0,26.5066,26.5348,26.5066,26.5254,262184.0
2022-12-30 14:40:00,28.26,28.27,28.24,28.26,180310.0,26.5254,26.5348,26.5066,26.5254,180310.0
2022-12-30 14:45:00,28.26,28.27,28.24,28.26,414481.0,26.5254,26.5348,26.5066,26.5254,414481.0
2022-12-30 14:50:00,28.26,28.29,28.26,28.27,160042.0,26.5254,26.5535,26.5254,26.5348,160042.0
2022-12-30 14:55:00,28.27,28.27,28.25,28.27,196589.0,26.5348,26.5348,26.516,26.5348,196589.0
2022-12-30 15:00:00,28.27,28.31,28.26,28.28,579149.0,26.5348,26.5723,26.5254,26.5442,579149.0
2022-12-30 15:05:00,28.28,28.29,28.26,28.28,178660.0,26.5442,26.5535,26.5254,26.5442,178660.0
2022-12-30 15:10:00,28.28,28.32,28.27,28.3,366754.0,26.5442,26.5817,26.5348,26.5629,366754.0
2022-12-30 15:15:00,28.3,28.32,28.29,28.3,315721.0,26.5629,26.5817,26.5535,26.5629,315721.0
2022-12-30 15:20:00,28.3,28.31,28.29,28.3,618482.0,26.5629,26.5723,26.5535,26.5629,618482.0
2022-12-30 15:25:00,28.3,28.32,28.29,28.3,258288.0,26.5629,26.5817,26.5535,26.5629,258288.0
2022-12-30 15:30:00,28.3,28.34,28.29,28.34,207814.0,26.5629,26.6005,26.5535,26.6005,207814.0
2022-12-30 15:35:00,28.34,28.35,28.32,28.35,291421.0,26.6005,26.6099,26.5817,26.6099,291421.0
2022-12-30 15:40:00,28.35,28.35,28.32,28.34,676406.0,26.6099,26.6099,26.5817,26.6005,676406.0
2022-12-30 15:45:00,28.33,28.35,28.32,28.34,670672.0,26.5911,26.6099,26.5817,26.6005,670672.0
2022-12-30 15:50:00,28.34,28.38,28.33,28.38,702804.0,26.6005,26.638,26.5911,26.638,702804.0
2022-12-30 15:55:00,28.37,28.38,28.28,28.29,3351979.0,26.6286,26.638,26.5442,26.5535,3351979.0
2023-01-03 09:30:00,29.06,29.42,29.04,29.41,2102505.0,27.2763,27.6142,27.2575,27.6048,2102505.0
2023-01-03 09:35:00,29.42,29.54,29.37,29.38,2761678.0,27.6142,27.7268,27.5673,27.5766,2761678.0
2023-01-03 09:40:00,29.39,29.49,29.36,29.46,815688.0,27.586,27.6799,27.5579,27.6517,815688.0
2023-01-03 09:45:00,29.46,29.49,29.29,29.39,1056149.0,27.6517,27.6799,27.4922,27.586,1056149.0
2023-01-03 09:50:00,29.39,29.47,29.36,29.37,514971.0,27.586,27.6611,27.5579,27.5673,514971.0
2023-01-03 09:55:00,29.37,29.39,29.27,29.29,431557.0,27.5673,27.586,27.4734,27.4922,431557.0
2023-01-03 10:00:00,29.29,29.35,29.27,29.29,496911.0,27.4922,27.5485,27.4734,27.4922,496911.0
2023-01-03 10:05:00,29.29,29.3,29.25,29.27,550864.0,27.4922,27.5016,27.4546,27.4734,550864.0
2023-01-03 10:10:00,29.26,29.32,29.22,29.26,284355.0,27.464,27.5203,27.4265,27.464,284355.0
2023-01-03 10:15:00,29.26,29.33,29.19,29.2,317723.0,27.464,27.5297,27.3983,27.4077,317723.0
2023-01-03 10:20:00,29.2,29.25,29.18,29.24,437237.0,27.4077,27.4546,27.3889,27.4452,437237.0
2023-01-03 10:25:00,29.24,29.26,29.22,29.26,266605.0,27.4452,27.464,27.4265,27.464,266605.0
2023-01-03 10:30:00,29.25,29.25,29.16,29.2,360979.0,27.4546,27.4546,27.3701,27.4077,360979.0
2023-01-03 10:35:00,29.2,29.26,29.19,29.26,223707.0,27.4077,27.464,27.3983,27.464,223707.0
2023-01-03 10:40:00,29.26,29.31,29.26,29.28,381095.0,27.464,27.5109,27.464,27.4828,381095.0
2023-01-03 10:45:00,29.28,29.38,29.28,29.37,305917.0,27.4828,27.5766,27.4828,27.5673,305917.0
2023-01-03 10:50:00,29.37,29.41,29.36,29.39,270137.0,27.5673,27.6048,27.5579,27.586,270137.0
2023-01-03 10:55:00,29.4,29.48,29.39,29.47,288029.0,27.5954,27.6705,27.586,27.6611,288029.0
2023-01-03 11:00:00,29.48,29.51,29.42,29.45,568679.0,27.6705,27.6987,27.6142,27.6423,568679.0
2023-01-03 11:05:00,29.45,29.45,29.35,29.35,158787.0,27.6423,27.6423,27.5485,27.5485,158787.0
2023-01-03 11:10:00,29.36,29.37,29.32,29.34,329751.0,27.5579,27.5673,27.5203,27.5391,329751.0
2023-01-03 11:15:00,29.35,29.37,29.32,29.35,190169.0,27.5485,27.5673,27.5203,27.5485,190169.0
2023-01-03 11:20:00,29.35,29.42,29.34,29.42,236672.0,27.5485,27.6142,27.5391,27.6142,236672.0
2023-01-03 11:25:00,29.42,29.43,29.38,29.41,367771.0,27.6142,27.6236,27.5766,27.6048,367771.0
2023-01-03 11:30:00,29.4,29.41,29.29,29.32,279514.0,27.5954,27.6048,27.4922,27.5203,279514.0
2023-01-03 11:35:00,29.32,29.33,29.28,29.31,208368.0,27.5203,27.5297,27.4828,27.5109,208368.0
2023-01-03 11:40:00,29.3,29.31,29.26,29.26,138499.0,27.5016,27.5109,27.464,27.464,138499.0
2023-01-03 11:45:00,29.26,29.26,29.21,29.24,250006.0,27.464,27.464,27.4171,27.4452,250006.0
2023-01-03 11:50:00,29.25,29.26,29.2,29.21,196386.0,27.4546,27.464,27.4077,27.4171,196386.0
2023-01-03 11:55:00,29.21,29.22,29.17,29.21,134444.0,27.4171,27.4265,27.3795,27.4171,134444.0
2023-01-03 12:00:00,29.21,29.23,29.16,29.17,143613.0,27.4171,27.4358,27.3701,27.3795,143613.0
2023-01-03 12:05:00,29.18,29.22,29.18,29.18,113677.0,27.3889,27.4265,27.3889,27.3889,113677.0
2023-01-03 12:10:00,29.17,29.17,29.12,29.14,152283.0,27.3795,27.3795,27.3326,27.3514,152283.0
2023-01-03 12:15:00,29.13,29.18,29.12,29.15,330754.0,27.342,27.3889,27.3326,27.3608,330754.0
2023-01-03 12:20:00,29.15,29.17,29.11,29.12,289159.0,27.3608,27.3795,27.3232,27.3326,289159.0
2023-01-03 12:25:00,29.11,29.16,29.11,29.13,219213.0,27.3232,27.3701,27.3232,27.342,219213.0
2023-01-03 12:30:00,29.13,29.18,29.12,29.18,185035.0,27.342,27.3889,27.3326,27.3889,185035.0
2023-01-03 12:35:00,29.17,29.21,29.17,29.2,118262.0,27.3795,27.4171,27.3795,27.4077,118262.0
2023-01-03 12:40:00,29.2,29.2,29.15,29.16,76691.0,27.4077,27.4077,27.3608,27.3701,76691.0
2023-01-03 12:45:00,29.16,29.16,29.09,29.1,142029.0,27.3701,27.3701,27.3044,27.3138,142029.0
2023-01-03 12:50:00,29.1,29.12,29.08,29.1,102855.0,27.3138,27.3326,27.2951,27.3138,102855.0
2023-01-03 12:55:00,29.1,29.13,29.07,29.13,334832.0,27.3138,27.342,27.2857,27.342,334832.0
2023-01-03 13:00:00,29.13,29.17,29.11,29.15,396001.0,27.342,27.3795,27.3232,27.3608,396001.0
2023-01-03 13:05:00,29.14,29.15,29.12,29.13,132690.0,27.3514,27.3608,27.3326,27.342,132690.0
2023-01-03 13:10:00,29.13,29.18,29.12,29.16,106718.0,27.342,27.3889,27.3326,27.3701,106718.0
2023-01-03 13:15:00,29.15,29.16,29.13,29.15,207944.0,27.3608,27.3701,27.342,27.3608,207944.0
2023-01-03 13:20:00,29.15,29.19,29.14,29.19,259562.0,27.3608,27.3983,27.3514,27.3983,259562.0
2023-01-03 13:25:00,29.2,29.25,29.19,29.24,97927.0,27.4077,27.4546,27.3983,27.4452,97927.0
2023-01-03 13:30:00,29.25,29.26,29.23,29.24,115710.0,27.4546,27.464,27.4358,27.4452,115710.0
2023-01-03 13:35:00,29.24,29.26,29.22,29.23,91029.0,27.4452,27.464,27.4265,27.4358,91029.0
2023-01-03 13:40:00,29.23,29.25,29.23,29.24,121983.0,27.4358,27.4546,27.4358,27.4452,121983.0
2023-01-03 13:45:00,29.25,29.26,29.23,29.25,119207.0,27.4546,27.464,27.4358,27.4546,119207.0
2023-01-03 13:50:00,29.25,29.28,29.24,29.27,144048.0,27.4546,27.4828,27.4452,27.4734,144048.0
2023-01-03 13:55:00,29.26,29.28,29.25,29.27,112260.0,27.464,27.4828,27.4546,27.4734,112260.0
2023-01-03 14:00:00,29.27,29.28,29.25,29.26,173742.0,27.4734,27.4828,27.4546,27.464,173742.0
2023-01-03 14:05:00,29.26,29.28,29.24,29.28,127136.0,27.464,27.4828,27.4452,27.4828,127136.0
2023-01-03 14:10:00,29.28,29.28,29.23,29.24,534496.0,27.4828,27.4828,27.4358,27.4452,534496.0
2023-01-03 14:15:00,29.24,29.26,29.22,29.25,406446.0,27.4452,27.464,27.4265,27.4546,406446.0
2023-01-03 14:20:00,29.24,29.25,29.22,29.23,119887.0,27.4452,27.4546,27.4265,27.4358,119887.0
2023-01-03 14:25:00,29.23,29.25,29.22,29.24,97350.0,27.4358,27.4546,27.4265,27.4452,97350.0
2023-01-03 14:30:00,29.24,29.25,29.23,29.24,444302.0,27.4452,27.4546,27.4358,27.4452,444302.0
2023-01-03 14:35:00,29.25,29.25,29.24,29.25,64848.0,27.4546,27.4546,27.4452,27.4546,64848.0
2023-01-03 14:40:00,29.25,29.27,29.23,29.27,299949.0,27.4546,27.4734,27.4358,27.4734,299949.0
2023-01-03 14:45:00,29.27,29.32,29.26,29.3,399860.0,27.4734,27.5203,27.464,27.5016,399860.0
2023-01-03 14:50:00,29.3,29.31,29.25,29.26,425305.0,27.5016,27.5109,27.4546,27.464,425305.0
2023-01-03 14:55:00,29.26,29.28,29.25,29.27,558314.0,27.464,27.4828,27.4546,27.4734,558314.0
2023-01-03 15:00:00,29.27,29.29,29.26,29.29,475795.0,27.4734,27.4922,27.464,27.4922,475795.0
2023-01-03 15:05:00,29.29,29.29,29.26,29.28,152750.0,27.4922,27.4922,27.464,27.4828,152750.0
2023-01-03 15:10:00,29.28,29.29,29.27,29.29,129485.0,27.4828,27.4922,27.4734,27.4922,129485.0
2023-01-03 15:15:00,29.29,29.31,29.28,29.3,280573.0,27.4922,27.5109,27.4828,27.5016,280573.0
2023-01-03 15:20:00,29.3,29.3,29.26,29.27,289095.0,27.5016,27.5016,27.464,27.4734,289095.0
2023-01-03 15:25:00,29.27,29.28,29.26,29.27,244398.0,27.4734,27.4828,27.464,27.4734,244398.0
2023-01-03 15:30:00,29.28,29.31,29.27,29.3,474385.0,27.4828,27.5109,27.4734,27.5016,474385.0
2023-01-03 15:35:00,29.31,29.31,29.29,29.3,357081.0,27.5109,27.5109,27.4922,27.5016,357081.0
2023-01-03 15:40:00,29.3,29.31,29.29,29.3,247612.0,27.5016,27.5109,27.4922,27.5016,247612.0
2023-01-03 15:45:00,29.3,29.31,29.29,29.3,700428.0,27.5016,27.5109,27.4922,27.5016,700428.0
2023-01-03 15:50:00,29.31,29.31,29.29,29.3,608074.0,27.5109,27.5109,27.4922,27.5016,608074.0
2023-01-03 15:55:00,29.3,29.31,29.27,29.31,4112180.0,27.5016,27.5109,27.4734,27.5109,4112180.0
2023-01-04 09:30:00,30.35,30.44,30.19,30.31,1371837.0,28.4871,28.5716,28.3369,28.4496,1371837.0
2023-01-04 09:35:00,30.31,30.41,30.26,30.36,1795544.0,28.4496,28.5434,28.4026,28.4965,1795544.0
2023-01-04 09:40:00,30.36,30.47,30.29,30.3,2176313.0,28.4965,28.5997,28.4308,28.4402,2176313.0
2023-01-04 09:45:00,30.31,30.38,30.25,30.32,387761.0,28.4496,28.5153,28.3932,28.4589,387761.0
2023-01-04 09:50:00,30.32,30.37,30.3,30.35,382949.0,28.4589,28.5059,28.4402,28.4871,382949.0
2023-01-04 09:55:00,30.35,30.43,30.34,30.36,649446.0,28.4871,28.5622,28.4777,28.4965,649446.0
2023-01-04 10:00:00,30.36,30.44,30.28,30.3,948907.0,28.4965,28.5716,28.4214,28.4402,948907.0
2023-01-04 10:05:00,30.31,30.33,30.22,30.26,598483.0,28.4496,28.4683,28.3651,28.4026,598483.0
2023-01-04 10:10:00,30.27,30.29,30.23,30.28,532795.0,28.412,28.4308,28.3745,28.4214,532795.0
2023-01-04 10:15:00,30.28,30.4,30.27,30.39,796209.0,28.4214,28.534,28.412,28.5246,796209.0
2023-01-04 10:20:00,30.39,30.41,30.35,30.38,425539.0,28.5246,28.5434,28.4871,28.5153,425539.0
2023-01-04 10:25:00,30.38,30.46,30.36,30.46,413070.0,28.5153,28.5903,28.4965,28.5903,413070.0
2023-01-04 10:30:00,30.46,30.5,30.43,30.49,602049.0,28.5903,28.6279,28.5622,28.6185,602049.0
2023-01-04 10:35:00,30.49,30.55,30.48,30.5,495212.0,28.6185,28.6748,28.6091,28.6279,495212.0
2023-01-04 10:40:00,30.5,30.55,30.49,30.53,767606.0,28.6279,28.6748,28.6185,28.6561,767606.0
2023-01-04 10:45:00,30.53,30.58,30.52,30.57,683403.0,28.6561,28.703,28.6467,28.6936,683403.0
2023-01-04 10:50:00,30.57,30.6,30.54,30.57,775730.0,28.6936,28.7218,28.6654,28.6936,775730.0
2023-01-04 10:55:00,30.57,30.61,30.56,30.6,294015.0,28.6936,28.7311,28.6842,28.7218,294015.0
2023-01-04 11:00:00,30.6,30.62,30.57,30.58,388893.0,28.7218,28.7405,28.6936,28.703,388893.0
2023-01-04 11:05:00,30.58,30.65,30.56,30.64,178918.0,28.703,28.7687,28.6842,28.7593,178918.0
2023-01-04 11:10:00,30.64,30.66,30.61,30.65,364465.0,28.7593,28.7781,28.7311,28.7687,364465.0
2023-01-04 11:15:00,30.65,30.67,30.61,30.62,445237.0,28.7687,28.7875,28.7311,28.7405,445237.0
2023-01-04 11:20:00,30.62,30.67,30.61,30.66,287853.0,28.7405,28.7875,28.7311,28.7781,287853.0
2023-01-04 11:25:00,30.66,30.69,30.63,30.69,686122.0,28.7781,28.8062,28.7499,28.8062,686122.0
2023-01-04 11:30:00,30.7,30.77,30.69,30.75,388907.0,28.8156,28.8813,28.8062,28.8625,388907.0
2023-01-04 11:35:00,30.76,30.77,30.74,30.77,521234.0,28.8719,28.8813,28.8532,28.8813,521234.0
2023-01-04 11:40:00,30.77,30.79,30.74,30.78,733958.0,28.8813,28.9001,28.8532,28.8907,733958.0
2023-01-04 11:45:00,30.78,30.82,30.77,30.8,593744.0,28.8907,28.9283,28.8813,28.9095,593744.0
2023-01-04 11:50:00,30.8,30.82,30.78,30.8,342475.0,28.9095,28.9283,28.8907,28.9095,342475.0
2023-01-04 11:55:00,30.8,30.86,30.8,30.85,927937.0,28.9095,28.9658,28.9095,28.9564,927937.0
2023-01-04 12:00:00,30.86,30.88,30.82,30.84,836919.0,28.9658,28.9846,28.9283,28.947,836919.0
2023-01-04 12:05:00,30.84,30.88,30.82,30.86,203975.0,28.947,28.9846,28.9283,28.9658,203975.0
2023-01-04 12:10:00,30.85,30.88,30.83,30.86,539647.0,28.9564,28.9846,28.9376,28.9658,539647.0
2023-01-04 12:15:00,30.87,30.9,30.84,30.89,185195.0,28.9752,29.0033,28.947,28.994,185195.0
2023-01-04 12:20:00,30.89,30.93,30.88,30.93,638089.0,28.994,29.0315,28.9846,29.0315,638089.0
2023-01-04 12:25:00,30.92,30.96,30.91,30.95,281472.0,29.0221,29.0597,29.0127,29.0503,281472.0
2023-01-04 12:30:00,30.95,30.99,30.94,30.99,270614.0,29.0503,29.0878,29.0409,29.0878,270614.0
2023-01-04 12:35:00,30.99,31.02,30.97,31.02,381178.0,29.0878,29.116,29.069,29.116,381178.0
2023-01-04 12:40:00,31.02,31.06,30.99,31.04,414836.0,29.116,29.1535,29.0878,29.1347,414836.0
2023-01-04 12:45:00,31.04,31.09,31.03,31.08,537562.0,29.1347,29.1817,29.1254,29.1723,537562.0
2023-01-04 12:50:00,31.08,31.16,31.08,31.16,710742.0,29.1723,29.2474,29.1723,29.2474,710742.0
2023-01-04 12:55:00,31.16,31.16,31.06,31.06,624725.0,29.2474,29.2474,29.1535,29.1535,624725.0
2023-01-04 13:00:00,31.07,31.07,30.99,31.04,970328.0,29.1629,29.1629,29.0878,29.1347,970328.0
2023-01-04 13:05:00,31.04,31.06,30.98,31.04,943414.0,29.1347,29.1535,29.0784,29.1347,943414.0
2023-01-04 13:10:00,31.05,31.06,31.0,31.02,449820.0,29.1441,29.1535,29.0972,29.116,449820.0
2023-01-04 13:15:00,31.02,31.06,31.01,31.04,777878.0,29.116,29.1535,29.1066,29.1347,777878.0
2023-01-04 13:20:00,31.04,31.11,31.04,31.1,405451.0,29.1347,29.2005,29.1347,29.1911,405451.0
2023-01-04 13:25:00,31.1,31.1,31.02,31.03,799542.0,29.1911,29.1911,29.116,29.1254,799542.0
2023-01-04 13:30:00,31.04,31.06,31.03,31.05,349379.0,29.1347,29.1535,29.1254,29.1441,349379.0
2023-01-04 13:35:00,31.05,31.06,30.98,31.0,624821.0,29.1441,29.1535,29.0784,29.0972,624821.0
2023-01-04 13:40:00,31.0,31.01,30.98,31.0,248681.0,29.0972,29.1066,29.0784,29.0972,248681.0
2023-01-04 13:45:00,30.99,31.0,30.96,30.99,210127.0,29.0878,29.0972,29.0597,29.0878,210127.0
2023-01-04 13:50:00,30.99,31.0,30.98,30.99,388413.0,29.0878,29.0972,29.0784,29.0878,388413.0
2023-01-04 13:55:00,30.99,30.99,30.85,30.9,928360.0,29.0878,29.0878,28.9564,29.0033,928360.0
2023-01-04 14:00:00,30.88,30.98,30.83,30.93,1116343.0,28.9846,29.0784,28.9376,29.0315,1116343.0
2023-01-04 14:05:00,30.93,31.06,30.93,31.0,781289.0,29.0315,29.1535,29.0315,29.0972,781289.0
2023-01-04 14:10:00,31.0,31.03,30.95,31.02,605521.0,29.0972,29.1254,29.0503,29.116,605521.0
2023-01-04 14:15:00,31.02,31.1,31.02,31.08,238014.0,29.116,29.1911,29.116,29.1723,238014.0
2023-01-04 14:20:00,31.08,31.09,31.0,31.03,446454.0,29.1723,29.1817,29.0972,29.1254,446454.0
2023-01-04 14:25:00,31.03,31.04,30.94,30.95,450053.0,29.1254,29.1347,29.0409,29.0503,450053.0
2023-01-04 14:30:00,30.95,31.03,30.93,31.01,561611.0,29.0503,29.1254,29.0315,29.1066,561611.0
2023-01-04 14:35:00,31.02,31.06,31.0,31.05,526113.0,29.116,29.1535,29.0972,29.1441,526113.0
2023-01-04 14:40:00,31.05,31.09,31.02,31.05,430479.0,29.1441,29.1817,29.116,29.1441,430479.0
2023-01-04 14:45:00,31.05,31.1,31.03,31.08,548204.0,29.1441,29.1911,29.1254,29.1723,548204.0
2023-01-04 14:50:00,31.08,31.12,31.06,31.12,412802.0,29.1723,29.2098,29.1535,29.2098,412802.0
2023-01-04 14:55:00,31.12,31.18,31.11,31.16,928224.0,29.2098,29.2662,29.2005,29.2474,928224.0
2023-01-04 15:00:00,31.16,31.18,31.13,31.15,464512.0,29.2474,29.2662,29.2192,29.238,464512.0
2023-01-04 15:05:00,31.15,31.15,31.11,31.14,468830.0,29.238,29.238,29.2005,29.2286,468830.0
2023-01-04 15:10:00,31.14,31.16,31.11,31.13,398213.0,29.2286,29.2474,29.2005,29.2192,398213.0
2023-01-04 15:15:00,31.12,31.15,31.1,31.14,420518.0,29.2098,29.238,29.1911,29.2286,420518.0
2023-01-04 15:20:00,31.14,31.15,31.09,31.12,414801.0,29.2286,29.238,29.1817,29.2098,414801.0
2023-01-04 15:25:00,31.12,31.14,31.09,31.1,666759.0,29.2098,29.2286,29.1817,29.1911,666759.0
2023-01-04 15:30:00,31.09,31.12,31.06,31.06,661457.0,29.1817,29.2098,29.1535,29.1535,661457.0
2023-01-04 15:35:00,31.06,31.08,31.03,31.05,821280.0,29.1535,29.1723,29.1254,29.1441,821280.0
2023-01-04 15:40:00,31.05,31.06,31.02,31.04,878647.0,29.1441,29.1535,29.116,29.1347,878647.0
2023-01-04 15:45:00,31.03,31.08,31.02,31.08,643013.0,29.1254,29.1723,29.116,29.1723,643013.0
2023-01-04 15:50:00,31.08,31.12,31.08,31.11,1256036.0,29.1723,29.2098,29.1723,29.2005,1256036.0
2023-01-04 15:55:00,31.1,31.19,31.1,31.17,6581308.0,29.1911,29.2755,29.1911,29.2568,6581308.0
2023-01-05 09:30:00,30.69,30.81,30.61,30.76,1358666.0,28.8062,28.9189,28.7311,28.8719,1358666.0
2023-01-05 09:35:00,30.77,30.96,30.76,30.95,1070445.0,28.8813,29.0597,28.8719,29.0503,1070445.0
2023-01-05 09:40:00,30.95,30.95,30.8,30.85,748433.0,29.0503,29.0503,28.9095,28.9564,748433.0
2023-01-05 09:45:00,30.84,30.85,30.74,30.77,592706.0,28.947,28.9564,28.8532,28.8813,592706.0
2023-01-05 09:50:00,30.76,30.97,30.75,30.91,1165641.0,28.8719,29.069,28.8625,29.0127,1165641.0
2023-01-05 09:55:00,30.91,30.94,30.86,30.9,561884.0,29.0127,29.0409,28.9658,29.0033,561884.0
2023-01-05 10:00:00,30.9,30.96,30.85,30.95,610341.0,29.0033,29.0597,28.9564,29.0503,610341.0
2023-01-05 10:05:00,30.96,31.0,30.88,30.9,594884.0,29.0597,29.0972,28.9846,29.0033,594884.0
2023-01-05 10:10:00,30.91,31.0,30.88,31.0,328627.0,29.0127,29.0972,28.9846,29.0972,328627.0
2023-01-05 10:15:00,31.0,31.06,30.98,31.02,520656.0,29.0972,29.1535,29.0784,29.116,520656.0
2023-01-05 10:20:00,31.02,31.03,30.96,31.0,256786.0,29.116,29.1254,29.0597,29.0972,256786.0
2023-01-05 10:25:00,31.0,31.03,30.97,31.03,180925.0,29.0972,29.1254,29.069,29.1254,180925.0
2023-01-05 10:30:00,31.03,31.04,30.94,30.95,303634.0,29.1254,29.1347,29.0409,29.0503,303634.0
2023-01-05 10:35:00,30.95,31.02,30.94,31.01,150582.0,29.0503,29.116,29.0409,29.1066,150582.0
2023-01-05 10:40:00,31.01,31.12,31.01,31.12,762284.0,29.1066,29.2098,29.1066,29.2098,762284.0
2023-01-05 10:45:00,31.12,31.15,31.1,31.13,511317.0,29.2098,29.238,29.1911,29.2192,511317.0
2023-01-05 10:50:00,31.13,31.17,31.09,31.1,373555.0,29.2192,29.2568,29.1817,29.1911,373555.0
2023-01-05 10:55:00,31.11,31.14,31.06,31.09,303170.0,29.2005,29.2286,29.1535,29.1817,303170.0
2023-01-05 11:00:00,31.08,31.1,31.03,31.03,340489.0,29.1723,29.1911,29.1254,29.1254,340489.0
2023-01-05 11:05:00,31.03,31.06,31.03,31.06,371496.0,29.1254,29.1535,29.1254,29.1535,371496.0
2023-01-05 11:10:00,31.06,31.09,31.05,31.07,375417.0,29.1535,29.1817,29.1441,29.1629,375417.0
2023-01-05 11:15:00,31.07,31.09,31.0,31.01,563136.0,29.1629,29.1817,29.0972,29.1066,563136.0
2023-01-05 11:20:00,31.01,31.01,30.87,30.88,334322.0,29.1066,29.1066,28.9752,28.9846,334322.0
2023-01-05 11:25:00,30.88,30.92,30.84,30.92,407389.0,28.9846,29.0221,28.947,29.0221,407389.0
2023-01-05 11:30:00,30.92,30.95,30.87,30.93,855277.0,29.0221,29.0503,28.9752,29.0315,855277.0
2023-01-05 11:35:00,30.93,30.97,30.92,30.97,197245.0,29.0315,29.069,29.0221,29.069,197245.0
2023-01-05 11:40:00,30.97,30.99,30.94,30.98,185454.0,29.069,29.0878,29.0409,29.0784,185454.0
2023-01-05 11:45:00,30.98,30.99,30.96,30.98,257114.0,29.0784,29.0878,29.0597,29.0784,257114.0
2023-01-05 11:50:00,30.98,31.0,30.96,31.0,130813.0,29.0784,29.0972,29.0597,29.0972,130813.0
2023-01-05 11:55:00,31.0,31.01,30.97,30.99,208257.0,29.0972,29.1066,29.069,29.0878,208257.0
2023-01-05 12:00:00,30.99,31.01,30.97,30.98,278000.0,29.0878,29.1066,29.069,29.0784,278000.0
2023-01-05 12:05:00,30.98,31.03,30.97,31.02,68277.0,29.0784,29.1254,29.069,29.116,68277.0
2023-01-05 12:10:00,31.02,31.03,31.0,31.0,157754.0,29.116,29.1254,29.0972,29.0972,157754.0
2023-01-05 12:15:00,31.0,31.06,30.99,31.04,157708.0,29.0972,29.1535,29.0878,29.1347,157708.0
2023-01-05 12:20:00,31.04,31.1,31.04,31.1,101917.0,29.1347,29.1911,29.1347,29.1911,101917.0
2023-01-05 12:25:00,31.1,31.11,31.08,31.08,190686.0,29.1911,29.2005,29.1723,29.1723,190686.0
2023-01-05 12:30:00,31.08,31.1,31.06,31.07,250770.0,29.1723,29.1911,29.1535,29.1629,250770.0
2023-01-05 12:35:00,31.07,31.08,31.05,31.06,296461.0,29.1629,29.1723,29.1441,29.1535,296461.0
2023-01-05 12:40:00,31.07,31.07,31.05,31.07,90752.0,29.1629,29.1629,29.1441,29.1629,90752.0
2023-01-05 12:45:00,31.07,31.08,31.05,31.07,298413.0,29.1629,29.1723,29.1441,29.1629,298413.0
2023-01-05 12:50:00,31.07,31.1,31.07,31.08,348165.0,29.1629,29.1911,29.1629,29.1723,348165.0
2023-01-05 12:55:00,31.08,31.1,31.06,31.08,357479.0,29.1723,29.1911,29.1535,29.1723,357479.0
2023-01-05 13:00:00,31.09,31.1,31.08,31.1,219875.0,29.1817,29.1911,29.1723,29.1911,219875.0
2023-01-05 13:05:00,31.09,31.12,31.08,31.08,145571.0,29.1817,29.2098,29.1723,29.1723,145571.0
2023-01-05 13:10:00,31.08,31.09,31.07,31.07,166921.0,29.1723,29.1817,29.1629,29.1629,166921.0
2023-01-05 13:15:00,31.08,31.09,31.06,31.08,104933.0,29.1723,29.1817,29.1535,29.1723,104933.0
2023-01-05 13:20:00,31.08,31.16,31.07,31.15,391722.0,29.1723,29.2474,29.1629,29.238,391722.0
2023-01-05 13:25:00,31.15,31.16,31.1,31.11,168623.0,29.238,29.2474,29.1911,29.2005,168623.0
2023-01-05 13:30:00,31.11,31.15,31.1,31.15,132017.0,29.2005,29.238,29.1911,29.238,132017.0
2023-01-05 13:35:00,31.15,31.16,31.13,31.15,160204.0,29.238,29.2474,29.2192,29.238,160204.0
2023-01-05 13:40:00,31.15,31.16,31.13,31.15,92454.0,29.238,29.2474,29.2192,29.238,92454.0
2023-01-05 13:45:00,31.15,31.17,31.14,31.16,150056.0,29.238,29.2568,29.2286,29.2474,150056.0
2023-01-05 13:50:00,31.16,31.18,31.14,31.18,155439.0,29.2474,29.2662,29.2286,29.2662,155439.0
2023-01-05 13:55:00,31.18,31.2,31.15,31.15,389899.0,29.2662,29.2849,29.238,29.238,389899.0
2023-01-05 14:00:00,31.15,31.19,31.14,31.18,134222.0,29.238,29.2755,29.2286,29.2662,134222.0
2023-01-05 14:05:00,31.18,31.19,31.16,31.19,66763.0,29.2662,29.2755,29.2474,29.2755,66763.0
2023-01-05 14:10:00,31.19,31.19,31.11,31.12,502122.0,29.2755,29.2755,29.2005,29.2098,502122.0
2023-01-05 14:15:00,31.11,31.14,31.11,31.11,65768.0,29.2005,29.2286,29.2005,29.2005,65768.0
2023-01-05 14:20:00,31.11,31.13,31.1,31.1,80341.0,29.2005,29.2192,29.1911,29.1911,80341.0
2023-01-05 14:25:00,31.11,31.14,31.1,31.13,604633.0,29.2005,29.2286,29.1911,29.2192,604633.0
2023-01-05 14:30:00,31.12,31.14,31.12,31.14,224582.0,29.2098,29.2286,29.2098,29.2286,224582.0
2023-01-05 14:35:00,31.13,31.21,31.13,31.21,596868.0,29.2192,29.2943,29.2192,29.2943,596868.0
2023-01-05 14:40:00,31.21,31.21,31.18,31.18,238856.0,29.2943,29.2943,29.2662,29.2662,238856.0
2023-01-05 14:45:00,31.19,31.21,31.18,31.21,169407.0,29.2755,29.2943,29.2662,29.2943,169407.0
2023-01-05 14:50:00,31.21,31.22,31.2,31.21,126369.0,29.2943,29.3037,29.2849,29.2943,126369.0
2023-01-05 14:55:00,31.21,31.23,31.18,31.18,129234.0,29.2943,29.3131,29.2662,29.2662,129234.0
2023-01-05 15:00:00,31.18,31.18,31.14,31.16,199754.0,29.2662,29.2662,29.2286,29.2474,199754.0
2023-01-05 15:05:00,31.16,31.16,31.13,31.16,136376.0,29.2474,29.2474,29.2192,29.2474,136376.0
2023-01-05 15:10:00,31.16,31.16,31.14,31.16,228918.0,29.2474,29.2474,29.2286,29.2474,228918.0
2023-01-05 15:15:00,31.15,31.16,31.13,31.16,89558.0,29.238,29.2474,29.2192,29.2474,89558.0
2023-01-05 15:20:00,31.15,31.19,31.15,31.17,340361.0,29.238,29.2755,29.238,29.2568,340361.0
2023-01-05 15:25:00,31.17,31.17,31.13,31.16,262020.0,29.2568,29.2568,29.2192,29.2474,262020.0
2023-01-05 15:30:00,31.17,31.17,31.14,31.17,206150.0,29.2568,29.2568,29.2286,29.2568,206150.0
2023-01-05 15:35:00,31.17,31.18,31.16,31.18,173253.0,29.2568,29.2662,29.2474,29.2662,173253.0
2023-01-05 15:40:00,31.18,31.18,31.16,31.18,513683.0,29.2662,29.2662,29.2474,29.2662,513683.0
2023-01-05 15:45:00,31.18,31.2,31.12,31.14,916680.0,29.2662,29.2849,29.2098,29.2286,916680.0
2023-01-05 15:50:00,31.14,31.16,31.1,31.11,1129163.0,29.2286,29.2474,29.1911,29.2005,1129163.0
2023-01-05 15:55:00,31.11,31.13,31.1,31.1,2333703.0,29.2005,29.2192,29.1911,29.1911,2333703.0
2023-01-06 09:30:00,30.85,30.88,30.72,30.86,1165006.0,28.9564,28.9846,28.8344,28.9658,1165006.0
2023-01-06 09:35:00,30.85,30.86,30.67,30.71,2201563.0,28.9564,28.9658,28.7875,28.825,2201563.0
2023-01-06 09:40:00,30.71,30.78,30.66,30.67,2151338.0,28.825,28.8907,28.7781,28.7875,2151338.0
2023-01-06 09:45:00,30.66,30.69,30.58,30.68,671754.0,28.7781,28.8062,28.703,28.7968,671754.0
2023-01-06 09:50:00,30.68,30.74,30.65,30.73,514990.0,28.7968,28.8532,28.7687,28.8438,514990.0
2023-01-06 09:55:00,30.73,30.77,30.69,30.72,446738.0,28.8438,28.8813,28.8062,28.8344,446738.0
2023-01-06 10:00:00,30.72,30.85,30.72,30.78,1053736.0,28.8344,28.9564,28.8344,28.8907,1053736.0
2023-01-06 10:05:00,30.79,30.83,30.76,30.79,414019.0,28.9001,28.9376,28.8719,28.9001,414019.0
2023-01-06 10:10:00,30.79,30.85,30.79,30.83,228703.0,28.9001,28.9564,28.9001,28.9376,228703.0
2023-01-06 10:15:00,30.83,30.95,30.82,30.93,345661.0,28.9376,29.0503,28.9283,29.0315,345661.0
2023-01-06 10:20:00,30.92,31.02,30.91,31.01,624241.0,29.0221,29.116,29.0127,29.1066,624241.0
2023-01-06 10:25:00,31.01,31.01,30.89,30.9,563940.0,29.1066,29.1066,28.994,29.0033,563940.0
2023-01-06 10:30:00,30.9,30.95,30.89,30.95,759715.0,29.0033,29.0503,28.994,29.0503,759715.0
2023-01-06 10:35:00,30.94,31.01,30.93,31.0,284063.0,29.0409,29.1066,29.0315,29.0972,284063.0
2023-01-06 10:40:00,31.0,31.06,30.99,31.0,318750.0,29.0972,29.1535,29.0878,29.0972,318750.0
2023-01-06 10:45:00,31.0,31.07,31.0,31.05,584404.0,29.0972,29.1629,29.0972,29.1441,584404.0
2023-01-06 10:50:00,31.05,31.06,30.98,31.0,304762.0,29.1441,29.1535,29.0784,29.0972,304762.0
2023-01-06 10:55:00,30.99,31.0,30.95,30.98,482187.0,29.0878,29.0972,29.0503,29.0784,482187.0
2023-01-06 11:00:00,30.98,31.0,30.95,31.0,259225.0,29.0784,29.0972,29.0503,29.0972,259225.0
2023-01-06 11:05:00,31.0,31.0,30.93,30.96,198579.0,29.0972,29.0972,29.0315,29.0597,198579.0
2023-01-06 11:10:00,30.96,30.99,30.95,30.95,224756.0,29.0597,29.0878,29.0503,29.0503,224756.0
2023-01-06 11:15:00,30.95,30.99,30.95,30.99,341286.0,29.0503,29.0878,29.0503,29.0878,341286.0
2023-01-06 11:20:00,30.98,31.01,30.98,31.01,291531.0,29.0784,29.1066,29.0784,29.1066,291531.0
2023-01-06 11:25:00,31.01,31.1,31.0,31.1,390912.0,29.1066,29.1911,29.0972,29.1911,390912.0
2023-01-06 11:30:00,31.1,31.11,31.07,31.11,406254.0,29.1911,29.2005,29.1629,29.2005,406254.0
2023-01-06 11:35:00,31.1,31.17,31.1,31.12,614181.0,29.1911,29.2568,29.1911,29.2098,614181.0
2023-01-06 11:40:00,31.12,31.19,31.12,31.19,391787.0,29.2098,29.2755,29.2098,29.2755,391787.0
2023-01-06 11:45:00,31.18,31.22,31.17,31.2,411003.0,29.2662,29.3037,29.2568,29.2849,411003.0
2023-01-06 11:50:00,31.2,31.25,31.2,31.23,340585.0,29.2849,29.3319,29.2849,29.3131,340585.0
2023-01-06 11:55:00,31.23,31.23,31.18,31.18,162587.0,29.3131,29.3131,29.2662,29.2662,162587.0
2023-01-06 12:00:00,31.18,31.2,31.15,31.19,300355.0,29.2662,29.2849,29.238,29.2755,300355.0
2023-01-06 12:05:00,31.19,31.2,31.13,31.13,178168.0,29.2755,29.2849,29.2192,29.2192,178168.0
2023-01-06 12:10:00,31.14,31.18,31.13,31.15,361577.0,29.2286,29.2662,29.2192,29.238,361577.0
2023-01-06 12:15:00,31.15,31.17,31.11,31.12,148961.0,29.238,29.2568,29.2005,29.2098,148961.0
2023-01-06 12:20:00,31.12,31.15,31.1,31.12,212483.0,29.2098,29.238,29.1911,29.2098,212483.0
2023-01-06 12:25:00,31.12,31.12,31.09,31.11,131391.0,29.2098,29.2098,29.1817,29.2005,131391.0
2023-01-06 12:30:00,31.1,31.12,31.08,31.08,155766.0,29.1911,29.2098,29.1723,29.1723,155766.0
2023-01-06 12:35:00,31.09,31.09,31.07,31.07,78789.0,29.1817,29.1817,29.1629,29.1629,78789.0
2023-01-06 12:40:00,31.08,31.1,31.05,31.1,269224.0,29.1723,29.1911,29.1441,29.1911,269224.0
2023-01-06 12:45:00,31.1,31.12,31.09,31.11,95680.0,29.1911,29.2098,29.1817,29.2005,95680.0
2023-01-06 12:50:00,31.11,31.11,31.08,31.09,156594.0,29.2005,29.2005,29.1723,29.1817,156594.0
2023-01-06 12:55:00,31.09,31.1,31.07,31.09,333811.0,29.1817,29.1911,29.1629,29.1817,333811.0
2023-01-06 13:00:00,31.09,31.11,31.09,31.1,117872.0,29.1817,29.2005,29.1817,29.1911,117872.0
2023-01-06 13:05:00,31.1,31.11,31.09,31.1,44042.0,29.1911,29.2005,29.1817,29.1911,44042.0
2023-01-06 13:10:00,31.09,31.12,31.09,31.11,204971.0,29.1817,29.2098,29.1817,29.2005,204971.0
2023-01-06 13:15:00,31.12,31.12,31.1,31.11,83782.0,29.2098,29.2098,29.1911,29.2005,83782.0
2023-01-06 13:20:00,31.11,31.13,31.09,31.13,111685.0,29.2005,29.2192,29.1817,29.2192,111685.0
2023-01-06 13:25:00,31.13,31.14,31.11,31.14,43523.0,29.2192,29.2286,29.2005,29.2286,43523.0
2023-01-06 13:30:00,31.14,31.14,31.12,31.13,60375.0,29.2286,29.2286,29.2098,29.2192,60375.0
2023-01-06 13:35:00,31.13,31.13,31.1,31.13,142087.0,29.2192,29.2192,29.1911,29.2192,142087.0
2023-01-06 13:40:00,31.13,31.14,31.11,31.12,119087.0,29.2192,29.2286,29.2005,29.2098,119087.0
2023-01-06 13:45:00,31.12,31.12,31.1,31.11,63060.0,29.2098,29.2098,29.1911,29.2005,63060.0
2023-01-06 13:50:00,31.1,31.14,31.1,31.14,289966.0,29.1911,29.2286,29.1911,29.2286,289966.0
2023-01-06 13:55:00,31.14,31.15,31.14,31.15,130434.0,29.2286,29.238,29.2286,29.238,130434.0
2023-01-06 14:00:00,31.15,31.21,31.14,31.19,828753.0,29.238,29.2943,29.2286,29.2755,828753.0
2023-01-06 14:05:00,31.19,31.19,31.18,31.19,67506.0,29.2755,29.2755,29.2662,29.2755,67506.0
2023-01-06 14:10:00,31.19,31.19,31.15,31.16,251230.0,29.2755,29.2755,29.238,29.2474,251230.0
2023-01-06 14:15:00,31.16,31.18,31.15,31.18,163737.0,29.2474,29.2662,29.238,29.2662,163737.0
2023-01-06 14:20:00,31.18,31.2,31.17,31.19,926471.0,29.2662,29.2849,29.2568,29.2755,926471.0
2023-01-06 14:25:00,31.18,31.19,31.15,31.18,379736.0,29.2662,29.2755,29.238,29.2662,379736.0
2023-01-06 14:30:00,31.18,31.2,31.17,31.19,241987.0,29.2662,29.2849,29.2568,29.2755,241987.0
2023-01-06 14:35:00,31.19,31.2,31.18,31.2,107585.0,29.2755,29.2849,29.2662,29.2849,107585.0
2023-01-06 14:40:00,31.19,31.2,31.18,31.2,139212.0,29.2755,29.2849,29.2662,29.2849,139212.0
2023-01-06 14:45:00,31.2,31.2,31.17,31.18,217909.0,29.2849,29.2849,29.2568,29.2662,217909.0
2023-01-06 14:50:00,31.18,31.19,31.17,31.18,151273.0,29.2662,29.2755,29.2568,29.2662,151273.0
2023-01-06 14:55:00,31.18,31.2,31.17,31.2,299690.0,29.2662,29.2849,29.2568,29.2849,299690.0
2023-01-06 15:00:00,31.19,31.22,31.19,31.2,214168.0,29.2755,29.3037,29.2755,29.2849,214168.0
2023-01-06 15:05:00,31.21,31.21,31.17,31.17,371216.0,29.2943,29.2943,29.2568,29.2568,371216.0
2023-01-06 15:10:00,31.17,31.19,31.17,31.18,350300.0,29.2568,29.2755,29.2568,29.2662,350300.0
2023-01-06 15:15:00,31.18,31.19,31.16,31.17,436064.0,29.2662,29.2755,29.2474,29.2568,436064.0
2023-01-06 15:20:00,31.17,31.18,31.14,31.16,359719.0,29.2568,29.2662,29.2286,29.2474,359719.0
2023-01-06 15:25:00,31.16,31.16,31.15,31.15,152810.0,29.2474,29.2474,29.238,29.238,152810.0
2023-01-06 15:30:00,31.15,31.17,31.15,31.17,494465.0,29.238,29.2568,29.238,29.2568,494465.0
2023-01-06 15:35:00,31.17,31.18,31.15,31.18,323549.0,29.2568,29.2662,29.238,29.2662,323549.0
2023-01-06 15:40:00,31.18,31.23,31.17,31.21,509259.0,29.2662,29.3131,29.2568,29.2943,509259.0
2023-01-06 15:45:00,31.21,31.24,31.21,31.22,1153569.0,29.2943,29.3225,29.2943,29.3037,1153569.0
2023-01-06 15:50:00,31.23,31.23,31.2,31.21,1064044.0,29.3131,29.3131,29.2849,29.2943,1064044.0
2023-01-06 15:55:00,31.21,31.23,31.19,31.21,1502894.0,29.2943,29.3131,29.2755,29.2943,1502894.0
2023-01-09 09:30:00,31.56,31.61,31.42,31.47,1462669.0,29.6228,29.6698,29.4914,29.5384,1462669.0
2023-01-09 09:35:00,31.47,31.51,31.36,31.51,752118.0,29.5384,29.5759,29.4351,29.5759,752118.0
2023-01-09 09:40:00,31.51,31.57,31.46,31.55,873454.0,29.5759,29.6322,29.529,29.6134,873454.0
2023-01-09 09:45:00,31.55,31.56,31.47,31.5,527556.0,29.6134,29.6228,29.5384,29.5665,527556.0
2023-01-09 09:50:00,31.5,31.5,31.4,31.43,651416.0,29.5665,29.5665,29.4727,29.5008,651416.0
2023-01-09 09:55:00,31.44,31.46,31.39,31.4,382043.0,29.5102,29.529,29.4633,29.4727,382043.0
2023-01-09 10:00:00,31.4,31.4,31.33,31.36,692887.0,29.4727,29.4727,29.4069,29.4351,692887.0
2023-01-09 10:05:00,31.36,31.36,31.19,31.19,614672.0,29.4351,29.4351,29.2755,29.2755,614672.0
2023-01-09 10:10:00,31.19,31.24,31.16,31.22,1486035.0,29.2755,29.3225,29.2474,29.3037,1486035.0
2023-01-09 10:15:00,31.22,31.29,31.17,31.28,584960.0,29.3037,29.3694,29.2568,29.36,584960.0
2023-01-09 10:20:00,31.27,31.31,31.22,31.22,416081.0,29.3506,29.3882,29.3037,29.3037,416081.0
2023-01-09 10:25:00,31.22,31.27,31.19,31.24,433019.0,29.3037,29.3506,29.2755,29.3225,433019.0
2023-01-09 10:30:00,31.23,31.29,31.21,31.26,222154.0,29.3131,29.3694,29.2943,29.3412,222154.0
2023-01-09 10:35:00,31.25,31.36,31.21,31.36,992212.0,29.3319,29.4351,29.2943,29.4351,992212.0
2023-01-09 10:40:00,31.36,31.38,31.32,31.36,296802.0,29.4351,29.4539,29.3976,29.4351,296802.0
2023-01-09 10:45:00,31.36,31.38,31.32,31.36,243204.0,29.4351,29.4539,29.3976,29.4351,243204.0
2023-01-09 10:50:00,31.36,31.45,31.36,31.44,268875.0,29.4351,29.5196,29.4351,29.5102,268875.0
2023-01-09 10:55:00,31.45,31.45,31.39,31.4,269584.0,29.5196,29.5196,29.4633,29.4727,269584.0
2023-01-09 11:00:00,31.4,31.43,31.36,31.42,226841.0,29.4727,29.5008,29.4351,29.4914,226841.0
2023-01-09 11:05:00,31.42,31.47,31.41,31.45,201833.0,29.4914,29.5384,29.482,29.5196,201833.0
2023-01-09 11:10:00,31.45,31.49,31.43,31.48,338170.0,29.5196,29.5571,29.5008,29.5477,338170.0
2023-01-09 11:15:00,31.48,31.49,31.46,31.48,229742.0,29.5477,29.5571,29.529,29.5477,229742.0
2023-01-09 11:20:00,31.48,31.5,31.45,31.5,236341.0,29.5477,29.5665,29.5196,29.5665,236341.0
2023-01-09 11:25:00,31.5,31.51,31.42,31.43,280040.0,29.5665,29.5759,29.4914,29.5008,280040.0
2023-01-09 11:30:00,31.44,31.47,31.41,31.43,455628.0,29.5102,29.5384,29.482,29.5008,455628.0
2023-01-09 11:35:00,31.42,31.43,31.35,31.36,440944.0,29.4914,29.5008,29.4257,29.4351,440944.0
2023-01-09 11:40:00,31.36,31.39,31.34,31.39,319014.0,29.4351,29.4633,29.4163,29.4633,319014.0
2023-01-09 11:45:00,31.39,31.43,31.36,31.42,351208.0,29.4633,29.5008,29.4351,29.4914,351208.0
2023-01-09 11:50:00,31.42,31.45,31.41,31.43,131861.0,29.4914,29.5196,29.482,29.5008,131861.0
2023-01-09 11:55:00,31.43,31.43,31.38,31.39,229774.0,29.5008,29.5008,29.4539,29.4633,229774.0
2023-01-09 12:00:00,31.4,31.43,31.38,31.43,146486.0,29.4727,29.5008,29.4539,29.5008,146486.0
2023-01-09 12:05:00,31.43,31.44,31.41,31.42,233012.0,29.5008,29.5102,29.482,29.4914,233012.0
2023-01-09 12:10:00,31.42,31.42,31.37,31.38,163750.0,29.4914,29.4914,29.4445,29.4539,163750.0
2023-01-09 12:15:00,31.38,31.39,31.35,31.36,216271.0,29.4539,29.4633,29.4257,29.4351,216271.0
2023-01-09 12:20:00,31.36,31.37,31.34,31.35,146950.0,29.4351,29.4445,29.4163,29.4257,146950.0
2023-01-09 12:25:00,31.36,31.4,31.36,31.4,157916.0,29.4351,29.4727,29.4351,29.4727,157916.0
2023-01-09 12:30:00,31.4,31.41,31.38,31.41,81826.0,29.4727,29.482,29.4539,29.482,81826.0
2023-01-09 12:35:00,31.41,31.41,31.36,31.39,246382.0,29.482,29.482,29.4351,29.4633,246382.0
2023-01-09 12:40:00,31.39,31.39,31.35,31.36,78703.0,29.4633,29.4633,29.4257,29.4351,78703.0
2023-01-09 12:45:00,31.36,31.37,31.33,31.37,183460.0,29.4351,29.4445,29.4069,29.4445,183460.0
2023-01-09 12:50:00,31.37,31.39,31.36,31.39,197061.0,29.4445,29.4633,29.4351,29.4633,197061.0
2023-01-09 12:55:00,31.39,31.4,31.36,31.39,140188.0,29.4633,29.4727,29.4351,29.4633,140188.0
2023-01-09 13:00:00,31.4,31.4,31.36,31.36,150628.0,29.4727,29.4727,29.4351,29.4351,150628.0
2023-01-09 13:05:00,31.36,31.37,31.34,31.35,108399.0,29.4351,29.4445,29.4163,29.4257,108399.0
2023-01-09 13:10:00,31.35,31.37,31.32,31.35,203326.0,29.4257,29.4445,29.3976,29.4257,203326.0
2023-01-09 13:15:00,31.35,31.37,31.34,31.36,149369.0,29.4257,29.4445,29.4163,29.4351,149369.0
2023-01-09 13:20:00,31.36,31.39,31.35,31.38,113971.0,29.4351,29.4633,29.4257,29.4539,113971.0
2023-01-09 13:25:00,31.38,31.38,31.35,31.37,170893.0,29.4539,29.4539,29.4257,29.4445,170893.0
2023-01-09 13:30:00,31.37,31.38,31.34,31.35,682169.0,29.4445,29.4539,29.4163,29.4257,682169.0
2023-01-09 13:35:00,31.34,31.34,31.29,31.31,317002.0,29.4163,29.4163,29.3694,29.3882,317002.0
2023-01-09 13:40:00,31.31,31.31,31.25,31.26,165464.0,29.3882,29.3882,29.3319,29.3412,165464.0
2023-01-09 13:45:00,31.26,31.26,31.21,31.24,293089.0,29.3412,29.3412,29.2943,29.3225,293089.0
2023-01-09 13:50:00,31.24,31.29,31.23,31.28,1142614.0,29.3225,29.3694,29.3131,29.36,1142614.0
2023-01-09 13:55:00,31.29,31.31,31.27,31.31,391924.0,29.3694,29.3882,29.3506,29.3882,391924.0
2023-01-09 14:00:00,31.31,31.38,31.3,31.38,312724.0,29.3882,29.4539,29.3788,29.4539,312724.0
2023-01-09 14:05:00,31.37,31.38,31.32,31.36,553789.0,29.4445,29.4539,29.3976,29.4351,553789.0
2023-01-09 14:10:00,31.36,31.37,31.34,31.36,188797.0,29.4351,29.4445,29.4163,29.4351,188797.0
2023-01-09 14:15:00,31.35,31.37,31.33,31.37,78185.0,29.4257,29.4445,29.4069,29.4445,78185.0
2023-01-09 14:20:00,31.36,31.39,31.33,31.37,109942.0,29.4351,29.4633,29.4069,29.4445,109942.0
2023-01-09 14:25:00,31.37,31.39,31.34,31.38,79649.0,29.4445,29.4633,29.4163,29.4539,79649.0
2023-01-09 14:30:00,31.38,31.4,31.36,31.38,1003382.0,29.4539,29.4727,29.4351,29.4539,1003382.0
2023-01-09 14:35:00,31.37,31.38,31.34,31.35,97101.0,29.4445,29.4539,29.4163,29.4257,97101.0
2023-01-09 14:40:00,31.36,31.37,31.33,31.37,128518.0,29.4351,29.4445,29.4069,29.4445,128518.0
2023-01-09 14:45:00,31.37,31.37,31.35,31.37,223441.0,29.4445,29.4445,29.4257,29.4445,223441.0
2023-01-09 14:50:00,31.37,31.38,31.35,31.36,342087.0,29.4445,29.4539,29.4257,29.4351,342087.0
2023-01-09 14:55:00,31.36,31.36,31.31,31.33,688583.0,29.4351,29.4351,29.3882,29.4069,688583.0
2023-01-09 15:00:00,31.33,31.33,31.29,31.3,796251.0,29.4069,29.4069,29.3694,29.3788,796251.0
2023-01-09 15:05:00,31.3,31.31,31.27,31.29,449964.0,29.3788,29.3882,29.3506,29.3694,449964.0
2023-01-09 15:10:00,31.29,31.31,31.29,31.29,532557.0,29.3694,29.3882,29.3694,29.3694,532557.0
2023-01-09 15:15:00,31.29,31.31,31.28,31.31,492332.0,29.3694,29.3882,29.36,29.3882,492332.0
2023-01-09 15:20:00,31.31,31.35,31.31,31.33,862630.0,29.3882,29.4257,29.3882,29.4069,862630.0
2023-01-09 15:25:00,31.33,31.33,31.3,31.31,376259.0,29.4069,29.4069,29.3788,29.3882,376259.0
2023-01-09 15:30:00,31.32,31.33,31.29,31.31,920544.0,29.3976,29.4069,29.3694,29.3882,920544.0
2023-01-09 15:35:00,31.32,31.32,31.24,31.27,809729.0,29.3976,29.3976,29.3225,29.3506,809729.0
2023-01-09 15:40:00,31.26,31.3,31.24,31.29,271075.0,29.3412,29.3788,29.3225,29.3694,271075.0
2023-01-09 15:45:00,31.29,31.29,31.23,31.26,619476.0,29.3694,29.3694,29.3131,29.3412,619476.0
2023-01-09 15:50:00,31.27,31.29,31.25,31.26,609921.0,29.3506,29.3694,29.3319,29.3412,609921.0
2023-01-09 15:55:00,31.26,31.26,31.21,31.21,1307819.0,29.3412,29.3412,29.2943,29.2943,1307819.0
2023-01-10 09:30:00,31.34,31.44,31.28,31.42,1308558.0,29.4163,29.5102,29.36,29.4914,1308558.0
2023-01-10 09:35:00,31.43,31.45,31.3,31.31,549639.0,29.5008,29.5196,29.3788,29.3882,549639.0
2023-01-10 09:40:00,31.31,31.39,31.27,31.3,551852.0,29.3882,29.4633,29.3506,29.3788,551852.0
2023-01-10 09:45:00,31.3,31.33,31.24,31.3,441547.0,29.3788,29.4069,29.3225,29.3788,441547.0
2023-01-10 09:50:00,31.3,31.39,31.24,31.37,633193.0,29.3788,29.4633,29.3225,29.4445,633193.0
2023-01-10 09:55:00,31.37,31.4,31.32,31.33,467061.0,29.4445,29.4727,29.3976,29.4069,467061.0
2023-01-10 10:00:00,31.33,31.36,31.28,31.29,361547.0,29.4069,29.4351,29.36,29.3694,361547.0
2023-01-10 10:05:00,31.29,31.31,31.25,31.29,557610.0,29.3694,29.3882,29.3319,29.3694,557610.0
2023-01-10 10:10:00,31.28,31.36,31.28,31.33,433383.0,29.36,29.4351,29.36,29.4069,433383.0
2023-01-10 10:15:00,31.34,31.34,31.26,31.27,387941.0,29.4163,29.4163,29.3412,29.3506,387941.0
2023-01-10 10:20:00,31.27,31.28,31.23,31.25,662348.0,29.3506,29.36,29.3131,29.3319,662348.0
2023-01-10 10:25:00,31.25,31.3,31.23,31.25,339180.0,29.3319,29.3788,29.3131,29.3319,339180.0
2023-01-10 10:30:00,31.24,31.24,31.15,31.18,310357.0,29.3225,29.3225,29.238,29.2662,310357.0
2023-01-10 10:35:00,31.18,31.2,31.15,31.18,351122.0,29.2662,29.2849,29.238,29.2662,351122.0
2023-01-10 10:40:00,31.18,31.2,31.15,31.16,262753.0,29.2662,29.2849,29.238,29.2474,262753.0
2023-01-10 10:45:00,31.16,31.22,31.15,31.2,567580.0,29.2474,29.3037,29.238,29.2849,567580.0
2023-01-10 10:50:00,31.2,31.27,31.19,31.26,616240.0,29.2849,29.3506,29.2755,29.3412,616240.0
2023-01-10 10:55:00,31.26,31.35,31.25,31.31,424013.0,29.3412,29.4257,29.3319,29.3882,424013.0
2023-01-10 11:00:00,31.31,31.33,31.28,31.32,232160.0,29.3882,29.4069,29.36,29.3976,232160.0
2023-01-10 11:05:00,31.32,31.38,31.3,31.37,553907.0,29.3976,29.4539,29.3788,29.4445,553907.0
2023-01-10 11:10:00,31.37,31.4,31.36,31.4,283862.0,29.4445,29.4727,29.4351,29.4727,283862.0
2023-01-10 11:15:00,31.39,31.39,31.33,31.34,321014.0,29.4633,29.4633,29.4069,29.4163,321014.0
2023-01-10 11:20:00,31.34,31.38,31.33,31.38,394068.0,29.4163,29.4539,29.4069,29.4539,394068.0
2023-01-10 11:25:00,31.38,31.39,31.34,31.36,366822.0,29.4539,29.4633,29.4163,29.4351,366822.0
2023-01-10 11:30:00,31.36,31.39,31.34,31.36,110618.0,29.4351,29.4633,29.4163,29.4351,110618.0
2023-01-10 11:35:00,31.36,31.38,31.34,31.38,464209.0,29.4351,29.4539,29.4163,29.4539,464209.0
2023-01-10 11:40:00,31.38,31.42,31.37,31.41,613773.0,29.4539,29.4914,29.4445,29.482,613773.0
2023-01-10 11:45:00,31.4,31.41,31.37,31.4,156724.0,29.4727,29.482,29.4445,29.4727,156724.0
2023-01-10 11:50:00,31.4,31.41,31.38,31.41,163901.0,29.4727,29.482,29.4539,29.482,163901.0
2023-01-10 11:55:00,31.41,31.42,31.39,31.4,251198.0,29.482,29.4914,29.4633,29.4727,251198.0
2023-01-10 12:00:00,31.39,31.4,31.36,31.39,221324.0,29.4633,29.4727,29.4351,29.4633,221324.0
2023-01-10 12:05:00,31.39,31.42,31.38,31.41,134989.0,29.4633,29.4914,29.4539,29.482,134989.0
2023-01-10 12:10:00,31.41,31.44,31.4,31.44,483090.0,29.482,29.5102,29.4727,29.5102,483090.0
2023-01-10 12:15:00,31.43,31.44,31.41,31.44,127490.0,29.5008,29.5102,29.482,29.5102,127490.0
2023-01-10 12:20:00,31.44,31.44,31.41,31.43,82506.0,29.5102,29.5102,29.482,29.5008,82506.0
2023-01-10 12:25:00,31.43,31.45,31.42,31.43,273729.0,29.5008,29.5196,29.4914,29.5008,273729.0
2023-01-10 12:30:00,31.43,31.45,31.42,31.43,199582.0,29.5008,29.5196,29.4914,29.5008,199582.0
2023-01-10 12:35:00,31.43,31.47,31.42,31.46,196429.0,29.5008,29.5384,29.4914,29.529,196429.0
2023-01-10 12:40:00,31.46,31.48,31.45,31.46,78961.0,29.529,29.5477,29.5196,29.529,78961.0
2023-01-10 12:45:00,31.45,31.46,31.43,31.44,83769.0,29.5196,29.529,29.5008,29.5102,83769.0
2023-01-10 12:50:00,31.44,31.45,31.42,31.44,263943.0,29.5102,29.5196,29.4914,29.5102,263943.0
2023-01-10 12:55:00,31.44,31.44,31.4,31.41,148090.0,29.5102,29.5102,29.4727,29.482,148090.0
2023-01-10 13:00:00,31.4,31.45,31.4,31.45,168280.0,29.4727,29.5196,29.4727,29.5196,168280.0
2023-01-10 13:05:00,31.45,31.47,31.44,31.46,158817.0,29.5196,29.5384,29.5102,29.529,158817.0
2023-01-10 13:10:00,31.47,31.47,31.45,31.46,113160.0,29.5384,29.5384,29.5196,29.529,113160.0
2023-01-10 13:15:00,31.46,31.47,31.43,31.45,130149.0,29.529,29.5384,29.5008,29.5196,130149.0
2023-01-10 13:20:00,31.45,31.46,31.44,31.46,80213.0,29.5196,29.529,29.5102,29.529,80213.0
2023-01-10 13:25:00,31.46,31.47,31.45,31.46,190277.0,29.529,29.5384,29.5196,29.529,190277.0
2023-01-10 13:30:00,31.46,31.51,31.45,31.49,885383.0,29.529,29.5759,29.5196,29.5571,885383.0
2023-01-10 13:35:00,31.5,31.54,31.49,31.53,176950.0,29.5665,29.6041,29.5571,29.5947,176950.0
2023-01-10 13:40:00,31.53,31.54,31.52,31.53,174617.0,29.5947,29.6041,29.5853,29.5947,174617.0
2023-01-10 13:45:00,31.53,31.54,31.49,31.51,697287.0,29.5947,29.6041,29.5571,29.5759,697287.0
2023-01-10 13:50:00,31.51,31.53,31.5,31.53,315019.0,29.5759,29.5947,29.5665,29.5947,315019.0
2023-01-10 13:55:00,31.53,31.59,31.52,31.55,2550703.0,29.5947,29.651,29.5853,29.6134,2550703.0
2023-01-10 14:00:00,31.56,31.58,31.55,31.58,295699.0,29.6228,29.6416,29.6134,29.6416,295699.0
2023-01-10 14:05:00,31.58,31.6,31.56,31.58,363453.0,29.6416,29.6604,29.6228,29.6416,363453.0
2023-01-10 14:10:00,31.59,31.6,31.58,31.6,97899.0,29.651,29.6604,29.6416,29.6604,97899.0
2023-01-10 14:15:00,31.6,31.62,31.59,31.62,315776.0,29.6604,29.6791,29.651,29.6791,315776.0
2023-01-10 14:20:00,31.62,31.62,31.6,31.61,165998.0,29.6791,29.6791,29.6604,29.6698,165998.0
2023-01-10 14:25:00,31.61,31.61,31.58,31.59,217229.0,29.6698,29.6698,29.6416,29.651,217229.0
2023-01-10 14:30:00,31.59,31.6,31.58,31.59,220553.0,29.651,29.6604,29.6416,29.651,220553.0
2023-01-10 14:35:00,31.58,31.59,31.55,31.57,588552.0,29.6416,29.651,29.6134,29.6322,588552.0
2023-01-10 14:40:00,31.56,31.58,31.55,31.57,374953.0,29.6228,29.6416,29.6134,29.6322,374953.0
2023-01-10 14:45:00,31.57,31.59,31.55,31.59,208791.0,29.6322,29.651,29.6134,29.651,208791.0
2023-01-10 14:50:00,31.59,31.59,31.56,31.59,400964.0,29.651,29.651,29.6228,29.651,400964.0
2023-01-10 14:55:00,31.58,31.59,31.57,31.58,185834.0,29.6416,29.651,29.6322,29.6416,185834.0
2023-01-10 15:00:00,31.58,31.58,31.55,31.57,310897.0,29.6416,29.6416,29.6134,29.6322,310897.0
2023-01-10 15:05:00,31.57,31.57,31.54,31.56,266483.0,29.6322,29.6322,29.6041,29.6228,266483.0
2023-01-10 15:10:00,31.56,31.58,31.55,31.58,197262.0,29.6228,29.6416,29.6134,29.6416,197262.0
2023-01-10 15:15:00,31.58,31.59,31.57,31.57,249198.0,29.6416,29.651,29.6322,29.6322,249198.0
2023-01-10 15:20:00,31.58,31.58,31.54,31.56,236618.0,29.6416,29.6416,29.6041,29.6228,236618.0
2023-01-10 15:25:00,31.56,31.57,31.55,31.57,217712.0,29.6228,29.6322,29.6134,29.6322,217712.0
2023-01-10 15:30:00,31.57,31.59,31.55,31.59,473191.0,29.6322,29.651,29.6134,29.651,473191.0
2023-01-10 15:35:00,31.59,31.59,31.58,31.59,212843.0,29.651,29.651,29.6416,29.651,212843.0
2023-01-10 15:40:00,31.59,31.59,31.56,31.58,579791.0,29.651,29.651,29.6228,29.6416,579791.0
2023-01-10 15:45:00,31.58,31.59,31.57,31.58,586470.0,29.6416,29.651,29.6322,29.6416,586470.0
2023-01-10 15:50:00,31.58,31.6,31.58,31.58,1011730.0,29.6416,29.6604,29.6416,29.6416,1011730.0
2023-01-10 15:55:00,31.59,31.6,31.58,31.59,1751041.0,29.651,29.6604,29.6416,29.651,1751041.0
2023-01-11 09:30:00,31.68,31.74,31.54,31.55,1888154.0,29.7355,29.7918,29.6041,29.6134,1888154.0
2023-01-11 09:35:00,31.55,31.76,31.54,31.71,919651.0,29.6134,29.8106,29.6041,29.7636,919651.0
2023-01-11 09:40:00,31.71,31.82,31.7,31.82,694055.0,29.7636,29.8669,29.7542,29.8669,694055.0
2023-01-11 09:45:00,31.82,31.87,31.78,31.85,1192386.0,29.8669,29.9138,29.8293,29.895,1192386.0
2023-01-11 09:50:00,31.86,31.88,31.81,31.82,568631.0,29.9044,29.9232,29.8575,29.8669,568631.0
2023-01-11 09:55:00,31.82,31.85,31.79,31.82,376178.0,29.8669,29.895,29.8387,29.8669,376178.0
2023-01-11 10:00:00,31.81,31.82,31.78,31.81,415014.0,29.8575,29.8669,29.8293,29.8575,415014.0
2023-01-11 10:05:00,31.82,31.83,31.76,31.78,609173.0,29.8669,29.8763,29.8106,29.8293,609173.0
2023-01-11 10:10:00,31.77,31.77,31.7,31.72,252820.0,29.8199,29.8199,29.7542,29.773,252820.0
2023-01-11 10:15:00,31.72,31.73,31.67,31.71,358239.0,29.773,29.7824,29.7261,29.7636,358239.0
2023-01-11 10:20:00,31.71,31.72,31.65,31.66,700302.0,29.7636,29.773,29.7073,29.7167,700302.0
2023-01-11 10:25:00,31.66,31.71,31.64,31.69,637299.0,29.7167,29.7636,29.6979,29.7449,637299.0
2023-01-11 10:30:00,31.7,31.7,31.63,31.64,363669.0,29.7542,29.7542,29.6885,29.6979,363669.0
2023-01-11 10:35:00,31.65,31.68,31.62,31.68,449764.0,29.7073,29.7355,29.6791,29.7355,449764.0
2023-01-11 10:40:00,31.68,31.72,31.66,31.7,271146.0,29.7355,29.773,29.7167,29.7542,271146.0
2023-01-11 10:45:00,31.7,31.73,31.66,31.73,629274.0,29.7542,29.7824,29.7167,29.7824,629274.0
2023-01-11 10:50:00,31.73,31.73,31.68,31.68,140454.0,29.7824,29.7824,29.7355,29.7355,140454.0
2023-01-11 10:55:00,31.69,31.7,31.65,31.67,163197.0,29.7449,29.7542,29.7073,29.7261,163197.0
2023-01-11 11:00:00,31.67,31.75,31.66,31.74,205731.0,29.7261,29.8012,29.7167,29.7918,205731.0
2023-01-11 11:05:00,31.75,31.76,31.71,31.71,289760.0,29.8012,29.8106,29.7636,29.7636,289760.0
2023-01-11 11:10:00,31.71,31.74,31.69,31.74,223953.0,29.7636,29.7918,29.7449,29.7918,223953.0
2023-01-11 11:15:00,31.73,31.76,31.73,31.76,256960.0,29.7824,29.8106,29.7824,29.8106,256960.0
2023-01-11 11:20:00,31.76,31.78,31.75,31.78,175209.0,29.8106,29.8293,29.8012,29.8293,175209.0
2023-01-11 11:25:00,31.78,31.81,31.77,31.78,116207.0,29.8293,29.8575,29.8199,29.8293,116207.0
2023-01-11 11:30:00,31.78,31.81,31.77,31.81,240180.0,29.8293,29.8575,29.8199,29.8575,240180.0
2023-01-11 11:35:00,31.81,31.83,31.78,31.81,226857.0,29.8575,29.8763,29.8293,29.8575,226857.0
2023-01-11 11:40:00,31.81,31.85,31.8,31.85,107829.0,29.8575,29.895,29.8481,29.895,107829.0
2023-01-11 11:45:00,31.85,31.86,31.82,31.85,413350.0,29.895,29.9044,29.8669,29.895,413350.0
2023-01-11 11:50:00,31.85,31.88,31.84,31.87,259338.0,29.895,29.9232,29.8856,29.9138,259338.0
2023-01-11 11:55:00,31.87,31.88,31.86,31.87,352495.0,29.9138,29.9232,29.9044,29.9138,352495.0
2023-01-11 12:00:00,31.87,31.89,31.86,31.88,1230409.0,29.9138,29.9326,29.9044,29.9232,1230409.0
2023-01-11 12:05:00,31.87,31.89,31.87,31.88,136120.0,29.9138,29.9326,29.9138,29.9232,136120.0
2023-01-11 12:10:00,31.88,31.91,31.87,31.89,275752.0,29.9232,29.9513,29.9138,29.9326,275752.0
2023-01-11 12:15:00,31.89,31.92,31.88,31.89,454157.0,29.9326,29.9607,29.9232,29.9326,454157.0
2023-01-11 12:20:00,31.9,31.91,31.89,31.91,248584.0,29.942,29.9513,29.9326,29.9513,248584.0
2023-01-11 12:25:00,31.91,31.91,31.89,31.9,224944.0,29.9513,29.9513,29.9326,29.942,224944.0
2023-01-11 12:30:00,31.9,31.91,31.88,31.91,417403.0,29.942,29.9513,29.9232,29.9513,417403.0
2023-01-11 12:35:00,31.91,31.92,31.89,31.91,162086.0,29.9513,29.9607,29.9326,29.9513,162086.0
2023-01-11 12:40:00,31.91,31.93,31.9,31.92,147564.0,29.9513,29.9701,29.942,29.9607,147564.0
2023-01-11 12:45:00,31.92,31.92,31.88,31.9,241242.0,29.9607,29.9607,29.9232,29.942,241242.0
2023-01-11 12:50:00,31.9,31.91,31.89,31.91,156437.0,29.942,29.9513,29.9326,29.9513,156437.0
2023-01-11 12:55:00,31.91,31.93,31.9,31.91,210417.0,29.9513,29.9701,29.942,29.9513,210417.0
2023-01-11 13:00:00,31.92,31.94,31.91,31.92,319979.0,29.9607,29.9795,29.9513,29.9607,319979.0
2023-01-11 13:05:00,31.92,31.94,31.9,31.94,229567.0,29.9607,29.9795,29.942,29.9795,229567.0
2023-01-11 13:10:00,31.94,31.98,31.93,31.97,654952.0,29.9795,30.0171,29.9701,30.0077,654952.0
2023-01-11 13:15:00,31.96,31.98,31.91,31.95,643292.0,29.9983,30.0171,29.9513,29.9889,643292.0
2023-01-11 13:20:00,31.95,31.95,31.92,31.94,148208.0,29.9889,29.9889,29.9607,29.9795,148208.0
2023-01-11 13:25:00,31.95,31.95,31.91,31.95,390511.0,29.9889,29.9889,29.9513,29.9889,390511.0
2023-01-11 13:30:00,31.95,31.98,31.95,31.98,134068.0,29.9889,30.0171,29.9889,30.0171,134068.0
2023-01-11 13:35:00,31.98,31.99,31.97,31.98,269859.0,30.0171,30.0264,30.0077,30.0171,269859.0
2023-01-11 13:40:00,31.98,31.99,31.96,31.96,152438.0,30.0171,30.0264,29.9983,29.9983,152438.0
2023-01-11 13:45:00,31.96,31.98,31.96,31.97,116633.0,29.9983,30.0171,29.9983,30.0077,116633.0
2023-01-11 13:50:00,31.96,31.98,31.95,31.98,234723.0,29.9983,30.0171,29.9889,30.0171,234723.0
2023-01-11 13:55:00,31.98,32.0,31.97,32.0,324700.0,30.0171,30.0358,30.0077,30.0358,324700.0
2023-01-11 14:00:00,32.0,32.01,31.99,32.01,280684.0,30.0358,30.0452,30.0264,30.0452,280684.0
2023-01-11 14:05:00,32.01,32.01,31.98,32.01,139946.0,30.0452,30.0452,30.0171,30.0452,139946.0
2023-01-11 14:10:00,32.01,32.02,32.0,32.02,197640.0,30.0452,30.0546,30.0358,30.0546,197640.0
2023-01-11 14:15:00,32.02,32.03,32.01,32.02,334955.0,30.0546,30.064,30.0452,30.0546,334955.0
2023-01-11 14:20:00,32.01,32.01,31.98,31.99,163039.0,30.0452,30.0452,30.0171,30.0264,163039.0
2023-01-11 14:25:00,31.99,32.02,31.98,32.0,333737.0,30.0264,30.0546,30.0171,30.0358,333737.0
2023-01-11 14:30:00,32.0,32.02,31.99,32.02,213666.0,30.0358,30.0546,30.0264,30.0546,213666.0
2023-01-11 14:35:00,32.02,32.03,32.01,32.02,95014.0,30.0546,30.064,30.0452,30.0546,95014.0
2023-01-11 14:40:00,32.02,32.03,32.0,32.02,213791.0,30.0546,30.064,30.0358,30.0546,213791.0
2023-01-11 14:45:00,32.02,32.02,31.98,31.99,187067.0,30.0546,30.0546,30.0171,30.0264,187067.0
2023-01-11 14:50:00,31.99,32.0,31.98,31.99,334806.0,30.0264,30.0358,30.0171,30.0264,334806.0
2023-01-11 14:55:00,31.98,32.0,31.97,31.99,344953.0,30.0171,30.0358,30.0077,30.0264,344953.0
2023-01-11 15:00:00,31.98,32.02,31.98,32.02,121489.0,30.0171,30.0546,30.0171,30.0546,121489.0
2023-01-11 15:05:00,32.02,32.02,32.0,32.0,105792.0,30.0546,30.0546,30.0358,30.0358,105792.0
2023-01-11 15:10:00,32.01,32.01,31.99,32.0,212496.0,30.0452,30.0452,30.0264,30.0358,212496.0
2023-01-11 15:15:00,32.0,32.01,31.99,32.01,295089.0,30.0358,30.0452,30.0264,30.0452,295089.0
2023-01-11 15:20:00,32.01,32.02,31.99,32.0,600108.0,30.0452,30.0546,30.0264,30.0358,600108.0
2023-01-11 15:25:00,32.0,32.01,31.99,32.0,206958.0,30.0358,30.0452,30.0264,30.0358,206958.0
2023-01-11 15:30:00,32.0,32.0,31.95,31.96,864225.0,30.0358,30.0358,29.9889,29.9983,864225.0
2023-01-11 15:35:00,31.96,31.97,31.94,31.95,356159.0,29.9983,30.0077,29.9795,29.9889,356159.0
2023-01-11 15:40:00,31.95,31.95,31.88,31.91,792687.0,29.9889,29.9889,29.9232,29.9513,792687.0
2023-01-11 15:45:00,31.9,31.92,31.89,31.92,788173.0,29.942,29.9607,29.9326,29.9607,788173.0
2023-01-11 15:50:00,31.92,31.92,31.9,31.9,581266.0,29.9607,29.9607,29.942,29.942,581266.0
2023-01-11 15:55:00,31.91,31.93,31.9,31.9,1771456.0,29.9513,29.9701,29.942,29.942,1771456.0
2023-01-12 09:30:00,31.71,31.75,31.62,31.68,1070794.0,29.7636,29.8012,29.6791,29.7355,1070794.0
2023-01-12 09:35:00,31.68,31.69,31.58,31.59,1382697.0,29.7355,29.7449,29.6416,29.651,1382697.0
2023-01-12 09:40:00,31.58,31.62,31.43,31.44,1223898.0,29.6416,29.6791,29.5008,29.5102,1223898.0
2023-01-12 09:45:00,31.44,31.52,31.42,31.44,1088661.0,29.5102,29.5853,29.4914,29.5102,1088661.0
2023-01-12 09:50:00,31.44,31.46,31.33,31.38,1106829.0,29.5102,29.529,29.4069,29.4539,1106829.0
2023-01-12 09:55:00,31.37,31.49,31.34,31.47,861306.0,29.4445,29.5571,29.4163,29.5384,861306.0
2023-01-12 10:00:00,31.47,31.56,31.47,31.52,660020.0,29.5384,29.6228,29.5384,29.5853,660020.0
2023-01-12 10:05:00,31.52,31.59,31.52,31.56,962897.0,29.5853,29.651,29.5853,29.6228,962897.0
2023-01-12 10:10:00,31.56,31.67,31.56,31.62,475136.0,29.6228,29.7261,29.6228,29.6791,475136.0
2023-01-12 10:15:00,31.62,31.64,31.6,31.63,238223.0,29.6791,29.6979,29.6604,29.6885,238223.0
2023-01-12 10:20:00,31.64,31.66,31.58,31.62,578744.0,29.6979,29.7167,29.6416,29.6791,578744.0
2023-01-12 10:25:00,31.62,31.67,31.57,31.6,753578.0,29.6791,29.7261,29.6322,29.6604,753578.0
2023-01-12 10:30:00,31.59,31.61,31.57,31.59,218809.0,29.651,29.6698,29.6322,29.651,218809.0
2023-01-12 10:35:00,31.59,31.64,31.58,31.63,166610.0,29.651,29.6979,29.6416,29.6885,166610.0
2023-01-12 10:40:00,31.63,31.64,31.57,31.6,183441.0,29.6885,29.6979,29.6322,29.6604,183441.0
2023-01-12 10:45:00,31.6,31.63,31.57,31.63,228603.0,29.6604,29.6885,29.6322,29.6885,228603.0
2023-01-12 10:50:00,31.63,31.65,31.6,31.64,233307.0,29.6885,29.7073,29.6604,29.6979,233307.0
2023-01-12 10:55:00,31.64,31.66,31.61,31.61,281860.0,29.6979,29.7167,29.6698,29.6698,281860.0
2023-01-12 11:00:00,31.61,31.62,31.55,31.57,516754.0,29.6698,29.6791,29.6134,29.6322,516754.0
2023-01-12 11:05:00,31.57,31.62,31.55,31.58,165434.0,29.6322,29.6791,29.6134,29.6416,165434.0
2023-01-12 11:10:00,31.58,31.62,31.54,31.62,182242.0,29.6416,29.6791,29.6041,29.6791,182242.0
2023-01-12 11:15:00,31.62,31.63,31.58,31.63,134399.0,29.6791,29.6885,29.6416,29.6885,134399.0
2023-01-12 11:20:00,31.63,31.65,31.58,31.59,464639.0,29.6885,29.7073,29.6416,29.651,464639.0
2023-01-12 11:25:00,31.59,31.59,31.55,31.58,463274.0,29.651,29.651,29.6134,29.6416,463274.0
2023-01-12 11:30:00,31.58,31.58,31.54,31.56,428195.0,29.6416,29.6416,29.6041,29.6228,428195.0
2023-01-12 11:35:00,31.56,31.57,31.53,31.55,439346.0,29.6228,29.6322,29.5947,29.6134,439346.0
2023-01-12 11:40:00,31.55,31.56,31.52,31.56,686170.0,29.6134,29.6228,29.5853,29.6228,686170.0
2023-01-12 11:45:00,31.56,31.56,31.51,31.52,294755.0,29.6228,29.6228,29.5759,29.5853,294755.0
2023-01-12 11:50:00,31.52,31.53,31.5,31.51,318789.0,29.5853,29.5947,29.5665,29.5759,318789.0
2023-01-12 11:55:00,31.52,31.55,31.5,31.55,1267857.0,29.5853,29.6134,29.5665,29.6134,1267857.0
2023-01-12 12:00:00,31.55,31.59,31.53,31.59,355066.0,29.6134,29.651,29.5947,29.651,355066.0
2023-01-12 12:05:00,31.59,31.63,31.57,31.61,473816.0,29.651,29.6885,29.6322,29.6698,473816.0
2023-01-12 12:10:00,31.61,31.68,31.6,31.68,269306.0,29.6698,29.7355,29.6604,29.7355,269306.0
2023-01-12 12:15:00,31.68,31.73,31.67,31.71,694163.0,29.7355,29.7824,29.7261,29.7636,694163.0
2023-01-12 12:20:00,31.71,31.73,31.69,31.73,156479.0,29.7636,29.7824,29.7449,29.7824,156479.0
2023-01-12 12:25:00,31.72,31.74,31.7,31.73,109649.0,29.773,29.7918,29.7542,29.7824,109649.0
2023-01-12 12:30:00,31.73,31.75,31.72,31.74,124932.0,29.7824,29.8012,29.773,29.7918,124932.0
2023-01-12 12:35:00,31.73,31.75,31.72,31.73,75674.0,29.7824,29.8012,29.773,29.7824,75674.0
2023-01-12 12:40:00,31.73,31.73,31.69,31.71,115013.0,29.7824,29.7824,29.7449,29.7636,115013.0
2023-01-12 12:45:00,31.71,31.72,31.69,31.7,57494.0,29.7636,29.773,29.7449,29.7542,57494.0
2023-01-12 12:50:00,31.7,31.71,31.68,31.68,335652.0,29.7542,29.7636,29.7355,29.7355,335652.0
2023-01-12 12:55:00,31.68,31.69,31.67,31.67,279134.0,29.7355,29.7449,29.7261,29.7261,279134.0
2023-01-12 13:00:00,31.67,31.71,31.65,31.7,675945.0,29.7261,29.7636,29.7073,29.7542,675945.0
2023-01-12 13:05:00,31.69,31.69,31.66,31.66,740738.0,29.7449,29.7449,29.7167,29.7167,740738.0
2023-01-12 13:10:00,31.67,31.67,31.64,31.66,184395.0,29.7261,29.7261,29.6979,29.7167,184395.0
2023-01-12 13:15:00,31.66,31.66,31.64,31.65,70818.0,29.7167,29.7167,29.6979,29.7073,70818.0
2023-01-12 13:20:00,31.65,31.65,31.63,31.63,63333.0,29.7073,29.7073,29.6885,29.6885,63333.0
2023-01-12 13:25:00,31.63,31.63,31.55,31.57,425252.0,29.6885,29.6885,29.6134,29.6322,425252.0
2023-01-12 13:30:00,31.57,31.63,31.56,31.61,76463.0,29.6322,29.6885,29.6228,29.6698,76463.0
2023-01-12 13:35:00,31.62,31.65,31.6,31.63,84357.0,29.6791,29.7073,29.6604,29.6885,84357.0
2023-01-12 13:40:00,31.63,31.64,31.61,31.62,232028.0,29.6885,29.6979,29.6698,29.6791,232028.0
2023-01-12 13:45:00,31.63,31.65,31.62,31.63,119571.0,29.6885,29.7073,29.6791,29.6885,119571.0
2023-01-12 13:50:00,31.63,31.68,31.62,31.68,86588.0,29.6885,29.7355,29.6791,29.7355,86588.0
2023-01-12 13:55:00,31.68,31.69,31.66,31.69,163719.0,29.7355,29.7449,29.7167,29.7449,163719.0
2023-01-12 14:00:00,31.69,31.7,31.64,31.65,122216.0,29.7449,29.7542,29.6979,29.7073,122216.0
2023-01-12 14:05:00,31.65,31.65,31.62,31.63,122544.0,29.7073,29.7073,29.6791,29.6885,122544.0
2023-01-12 14:10:00,31.63,31.68,31.62,31.68,161756.0,29.6885,29.7355,29.6791,29.7355,161756.0
2023-01-12 14:15:00,31.68,31.68,31.64,31.67,66784.0,29.7355,29.7355,29.6979,29.7261,66784.0
2023-01-12 14:20:00,31.67,31.67,31.6,31.61,265089.0,29.7261,29.7261,29.6604,29.6698,265089.0
2023-01-12 14:25:00,31.62,31.62,31.58,31.59,458243.0,29.6791,29.6791,29.6416,29.651,458243.0
2023-01-12 14:30:00,31.59,31.62,31.58,31.61,207597.0,29.651,29.6791,29.6416,29.6698,207597.0
2023-01-12 14:35:00,31.61,31.63,31.6,31.63,66894.0,29.6698,29.6885,29.6604,29.6885,66894.0
2023-01-12 14:40:00,31.63,31.65,31.62,31.64,133703.0,29.6885,29.7073,29.6791,29.6979,133703.0
2023-01-12 14:45:00,31.64,31.67,31.63,31.66,260996.0,29.6979,29.7261,29.6885,29.7167,260996.0
2023-01-12 14:50:00,31.66,31.66,31.61,31.64,158261.0,29.7167,29.7167,29.6698,29.6979,158261.0
2023-01-12 14:55:00,31.64,31.67,31.61,31.67,76683.0,29.6979,29.7261,29.6698,29.7261,76683.0
2023-01-12 15:00:00,31.67,31.67,31.64,31.66,98698.0,29.7261,29.7261,29.6979,29.7167,98698.0
2023-01-12 15:05:00,31.66,31.66,31.62,31.62,108971.0,29.7167,29.7167,29.6791,29.6791,108971.0
2023-01-12 15:10:00,31.63,31.64,31.6,31.62,249384.0,29.6885,29.6979,29.6604,29.6791,249384.0
2023-01-12 15:15:00,31.61,31.64,31.6,31.62,795231.0,29.6698,29.6979,29.6604,29.6791,795231.0
2023-01-12 15:20:00,31.62,31.64,31.61,31.64,92253.0,29.6791,29.6979,29.6698,29.6979,92253.0
2023-01-12 15:25:00,31.64,31.66,31.63,31.64,225331.0,29.6979,29.7167,29.6885,29.6979,225331.0
2023-01-12 15:30:00,31.63,31.65,31.63,31.65,263881.0,29.6885,29.7073,29.6885,29.7073,263881.0
2023-01-12 15:35:00,31.65,31.66,31.61,31.62,300609.0,29.7073,29.7167,29.6698,29.6791,300609.0
2023-01-12 15:40:00,31.62,31.63,31.61,31.62,388289.0,29.6791,29.6885,29.6698,29.6791,388289.0
2023-01-12 15:45:00,31.62,31.62,31.56,31.61,1764993.0,29.6791,29.6791,29.6228,29.6698,1764993.0
2023-01-12 15:50:00,31.61,31.62,31.59,31.62,1340824.0,29.6698,29.6791,29.651,29.6791,1340824.0
2023-01-12 15:55:00,31.62,31.65,31.61,31.63,3822395.0,29.6791,29.7073,29.6698,29.6885,3822395.0
2023-01-13 09:30:00,31.76,32.06,31.76,32.06,1087538.0,29.8106,30.0921,29.8106,30.0921,1087538.0
2023-01-13 09:35:00,32.07,32.14,31.95,31.98,1360920.0,30.1015,30.1672,29.9889,30.0171,1360920.0
2023-01-13 09:40:00,31.99,32.03,31.93,31.96,1074034.0,30.0264,30.064,29.9701,29.9983,1074034.0
2023-01-13 09:45:00,31.97,32.0,31.91,31.99,690196.0,30.0077,30.0358,29.9513,30.0264,690196.0
2023-01-13 09:50:00,31.99,32.03,31.96,31.96,1316943.0,30.0264,30.064,29.9983,29.9983,1316943.0
2023-01-13 09:55:00,31.97,31.98,31.91,31.94,710882.0,30.0077,30.0171,29.9513,29.9795,710882.0
2023-01-13 10:00:00,31.93,31.96,31.89,31.91,780597.0,29.9701,29.9983,29.9326,29.9513,780597.0
2023-01-13 10:05:00,31.91,31.99,31.9,31.91,381740.0,29.9513,30.0264,29.942,29.9513,381740.0
2023-01-13 10:10:00,31.91,31.96,31.91,31.94,278140.0,29.9513,29.9983,29.9513,29.9795,278140.0
2023-01-13 10:15:00,31.94,31.98,31.93,31.98,596921.0,29.9795,30.0171,29.9701,30.0171,596921.0
2023-01-13 10:20:00,31.98,32.03,31.94,31.96,1538485.0,30.0171,30.064,29.9795,29.9983,1538485.0
2023-01-13 10:25:00,31.96,31.98,31.94,31.96,505760.0,29.9983,30.0171,29.9795,29.9983,505760.0
2023-01-13 10:30:00,31.96,31.99,31.87,31.88,579376.0,29.9983,30.0264,29.9138,29.9232,579376.0
2023-01-13 10:35:00,31.87,31.91,31.87,31.9,1141339.0,29.9138,29.9513,29.9138,29.942,1141339.0
2023-01-13 10:40:00,31.9,31.91,31.88,31.9,511890.0,29.942,29.9513,29.9232,29.942,511890.0
2023-01-13 10:45:00,31.91,31.95,31.88,31.94,375062.0,29.9513,29.9889,29.9232,29.9795,375062.0
2023-01-13 10:50:00,31.94,31.95,31.91,31.91,339229.0,29.9795,29.9889,29.9513,29.9513,339229.0
2023-01-13 10:55:00,31.92,31.92,31.86,31.87,320521.0,29.9607,29.9607,29.9044,29.9138,320521.0
2023-01-13 11:00:00,31.87,31.88,31.82,31.86,315222.0,29.9138,29.9232,29.8669,29.9044,315222.0
2023-01-13 11:05:00,31.86,31.86,31.79,31.81,225682.0,29.9044,29.9044,29.8387,29.8575,225682.0
2023-01-13 11:10:00,31.81,31.81,31.76,31.78,636420.0,29.8575,29.8575,29.8106,29.8293,636420.0
2023-01-13 11:15:00,31.78,31.79,31.75,31.78,789715.0,29.8293,29.8387,29.8012,29.8293,789715.0
2023-01-13 11:20:00,31.79,31.83,31.79,31.82,1088495.0,29.8387,29.8763,29.8387,29.8669,1088495.0
2023-01-13 11:25:00,31.81,31.82,31.79,31.81,949049.0,29.8575,29.8669,29.8387,29.8575,949049.0
2023-01-13 11:30:00,31.82,31.82,31.78,31.79,1093726.0,29.8669,29.8669,29.8293,29.8387,1093726.0
2023-01-13 11:35:00,31.79,31.82,31.77,31.82,1572842.0,29.8387,29.8669,29.8199,29.8669,1572842.0
2023-01-13 11:40:00,31.82,31.84,31.8,31.84,399250.0,29.8669,29.8856,29.8481,29.8856,399250.0
2023-01-13 11:45:00,31.84,31.84,31.8,31.82,215715.0,29.8856,29.8856,29.8481,29.8669,215715.0
2023-01-13 11:50:00,31.82,31.83,31.8,31.83,280394.0,29.8669,29.8763,29.8481,29.8763,280394.0
2023-01-13 11:55:00,31.83,31.84,31.79,31.8,646271.0,29.8763,29.8856,29.8387,29.8481,646271.0
2023-01-13 12:00:00,31.8,31.83,31.8,31.81,425641.0,29.8481,29.8763,29.8481,29.8575,425641.0
2023-01-13 12:05:00,31.81,31.83,31.8,31.83,108077.0,29.8575,29.8763,29.8481,29.8763,108077.0
2023-01-13 12:10:00,31.83,31.87,31.82,31.86,113972.0,29.8763,29.9138,29.8669,29.9044,113972.0
2023-01-13 12:15:00,31.86,31.9,31.86,31.89,484335.0,29.9044,29.942,29.9044,29.9326,484335.0
2023-01-13 12:20:00,31.89,31.9,31.86,31.87,94034.0,29.9326,29.942,29.9044,29.9138,94034.0
2023-01-13 12:25:00,31.87,31.89,31.87,31.89,90797.0,29.9138,29.9326,29.9138,29.9326,90797.0
2023-01-13 12:30:00,31.88,31.9,31.86,31.89,625931.0,29.9232,29.942,29.9044,29.9326,625931.0
2023-01-13 12:35:00,31.89,31.9,31.88,31.89,89044.0,29.9326,29.942,29.9232,29.9326,89044.0
2023-01-13 12:40:00,31.89,31.93,31.89,31.93,165883.0,29.9326,29.9701,29.9326,29.9701,165883.0
2023-01-13 12:45:00,31.93,31.95,31.92,31.95,237136.0,29.9701,29.9889,29.9607,29.9889,237136.0
2023-01-13 12:50:00,31.94,31.95,31.94,31.95,83099.0,29.9795,29.9889,29.9795,29.9889,83099.0
2023-01-13 12:55:00,31.95,31.97,31.94,31.96,123360.0,29.9889,30.0077,29.9795,29.9983,123360.0
2023-01-13 13:00:00,31.96,31.97,31.94,31.95,63297.0,29.9983,30.0077,29.9795,29.9889,63297.0
2023-01-13 13:05:00,31.95,31.97,31.93,31.97,135636.0,29.9889,30.0077,29.9701,30.0077,135636.0
2023-01-13 13:10:00,31.96,32.0,31.96,32.0,197957.0,29.9983,30.0358,29.9983,30.0358,197957.0
2023-01-13 13:15:00,32.0,32.0,31.95,31.96,148431.0,30.0358,30.0358,29.9889,29.9983,148431.0
2023-01-13 13:20:00,31.96,31.97,31.94,31.96,159486.0,29.9983,30.0077,29.9795,29.9983,159486.0
2023-01-13 13:25:00,31.96,31.98,31.95,31.96,127855.0,29.9983,30.0171,29.9889,29.9983,127855.0
2023-01-13 13:30:00,31.97,31.99,31.95,31.99,393011.0,30.0077,30.0264,29.9889,30.0264,393011.0
2023-01-13 13:35:00,31.99,32.0,31.97,32.0,127263.0,30.0264,30.0358,30.0077,30.0358,127263.0
2023-01-13 13:40:00,32.0,32.02,31.99,32.01,169063.0,30.0358,30.0546,30.0264,30.0452,169063.0
2023-01-13 13:45:00,32.01,32.02,31.99,32.0,180444.0,30.0452,30.0546,30.0264,30.0358,180444.0
2023-01-13 13:50:00,32.01,32.02,31.99,32.01,119898.0,30.0452,30.0546,30.0264,30.0452,119898.0
2023-01-13 13:55:00,32.01,32.02,31.97,31.99,157845.0,30.0452,30.0546,30.0077,30.0264,157845.0
2023-01-13 14:00:00,31.99,32.01,31.97,32.0,127393.0,30.0264,30.0452,30.0077,30.0358,127393.0
2023-01-13 14:05:00,32.0,32.01,31.99,32.0,87448.0,30.0358,30.0452,30.0264,30.0358,87448.0
2023-01-13 14:10:00,31.99,32.0,31.99,32.0,60445.0,30.0264,30.0358,30.0264,30.0358,60445.0
2023-01-13 14:15:00,32.0,32.02,31.99,32.02,104854.0,30.0358,30.0546,30.0264,30.0546,104854.0
2023-01-13 14:20:00,32.02,32.02,31.99,32.02,166984.0,30.0546,30.0546,30.0264,30.0546,166984.0
2023-01-13 14:25:00,32.02,32.02,31.99,32.0,141558.0,30.0546,30.0546,30.0264,30.0358,141558.0
2023-01-13 14:30:00,32.01,32.02,32.0,32.01,82741.0,30.0452,30.0546,30.0358,30.0452,82741.0
2023-01-13 14:35:00,32.0,32.01,31.99,32.01,269929.0,30.0358,30.0452,30.0264,30.0452,269929.0
2023-01-13 14:40:00,32.01,32.01,32.0,32.01,161022.0,30.0452,30.0452,30.0358,30.0452,161022.0
2023-01-13 14:45:00,32.01,32.02,31.98,31.98,164668.0,30.0452,30.0546,30.0171,30.0171,164668.0
2023-01-13 14:50:00,31.98,31.99,31.97,31.99,216682.0,30.0171,30.0264,30.0077,30.0264,216682.0
2023-01-13 14:55:00,31.99,32.02,31.98,32.02,203717.0,30.0264,30.0546,30.0171,30.0546,203717.0
2023-01-13 15:00:00,32.02,32.02,31.99,32.0,159656.0,30.0546,30.0546,30.0264,30.0358,159656.0
2023-01-13 15:05:00,32.0,32.0,31.99,32.0,96113.0,30.0358,30.0358,30.0264,30.0358,96113.0
2023-01-13 15:10:00,31.99,32.0,31.98,31.99,161081.0,30.0264,30.0358,30.0171,30.0264,161081.0
2023-01-13 15:15:00,31.99,32.01,31.98,32.01,171678.0,30.0264,30.0452,30.0171,30.0452,171678.0
2023-01-13 15:20:00,32.01,32.02,32.0,32.01,275650.0,30.0452,30.0546,30.0358,30.0452,275650.0
2023-01-13 15:25:00,32.01,32.02,32.0,32.02,146077.0,30.0452,30.0546,30.0358,30.0546,146077.0
2023-01-13 15:30:00,32.02,32.03,32.01,32.01,325367.0,30.0546,30.064,30.0452,30.0452,325367.0
2023-01-13 15:35:00,32.02,32.04,32.01,32.04,1038276.0,30.0546,30.0734,30.0452,30.0734,1038276.0
2023-01-13 15:40:00,32.04,32.05,32.03,32.05,377062.0,30.0734,30.0828,30.064,30.0828,377062.0
2023-01-13 15:45:00,32.05,32.07,32.04,32.05,741456.0,30.0828,30.1015,30.0734,30.0828,741456.0
2023-01-13 15:50:00,32.05,32.07,32.05,32.07,1286381.0,30.0828,30.1015,30.0828,30.1015,1286381.0
2023-01-13 15:55:00,32.07,32.09,32.06,32.07,1383307.0,30.1015,30.1203,30.0921,30.1015,1383307.0
2023-01-17 09:30:00,31.64,31.67,31.38,31.41,1383284.0,29.6979,29.7261,29.4539,29.482,1383284.0
2023-01-17 09:35:00,31.41,31.51,31.38,31.49,710770.0,29.482,29.5759,29.4539,29.5571,710770.0
2023-01-17 09:40:00,31.5,31.53,31.42,31.46,580454.0,29.5665,29.5947,29.4914,29.529,580454.0
2023-01-17 09:45:00,31.46,31.51,31.44,31.5,609289.0,29.529,29.5759,29.5102,29.5665,609289.0
2023-01-17 09:50:00,31.5,31.51,31.43,31.47,1124163.0,29.5665,29.5759,29.5008,29.5384,1124163.0
2023-01-17 09:55:00,31.47,31.53,31.46,31.52,605902.0,29.5384,29.5947,29.529,29.5853,605902.0
2023-01-17 10:00:00,31.52,31.63,31.51,31.59,489036.0,29.5853,29.6885,29.5759,29.651,489036.0
2023-01-17 10:05:00,31.58,31.59,31.51,31.53,709031.0,29.6416,29.651,29.5759,29.5947,709031.0
2023-01-17 10:10:00,31.54,31.57,31.51,31.52,275515.0,29.6041,29.6322,29.5759,29.5853,275515.0
2023-01-17 10:15:00,31.52,31.55,31.48,31.5,349809.0,29.5853,29.6134,29.5477,29.5665,349809.0
2023-01-17 10:20:00,31.49,31.53,31.47,31.5,342095.0,29.5571,29.5947,29.5384,29.5665,342095.0
2023-01-17 10:25:00,31.5,31.51,31.42,31.43,670657.0,29.5665,29.5759,29.4914,29.5008,670657.0
2023-01-17 10:30:00,31.43,31.47,31.4,31.4,413437.0,29.5008,29.5384,29.4727,29.4727,413437.0
2023-01-17 10:35:00,31.4,31.44,31.4,31.4,433569.0,29.4727,29.5102,29.4727,29.4727,433569.0
2023-01-17 10:40:00,31.4,31.41,31.33,31.35,411629.0,29.4727,29.482,29.4069,29.4257,411629.0
2023-01-17 10:45:00,31.34,31.41,31.33,31.41,222773.0,29.4163,29.482,29.4069,29.482,222773.0
2023-01-17 10:50:00,31.41,31.42,31.35,31.38,352712.0,29.482,29.4914,29.4257,29.4539,352712.0
2023-01-17 10:55:00,31.38,31.41,31.37,31.41,443968.0,29.4539,29.482,29.4445,29.482,443968.0
2023-01-17 11:00:00,31.41,31.42,31.38,31.4,405300.0,29.482,29.4914,29.4539,29.4727,405300.0
2023-01-17 11:05:00,31.4,31.4,31.36,31.39,629283.0,29.4727,29.4727,29.4351,29.4633,629283.0
2023-01-17 11:10:00,31.38,31.39,31.35,31.37,429269.0,29.4539,29.4633,29.4257,29.4445,429269.0
2023-01-17 11:15:00,31.37,31.38,31.35,31.37,353611.0,29.4445,29.4539,29.4257,29.4445,353611.0
2023-01-17 11:20:00,31.37,31.38,31.34,31.36,228725.0,29.4445,29.4539,29.4163,29.4351,228725.0
2023-01-17 11:25:00,31.37,31.47,31.36,31.46,2384978.0,29.4445,29.5384,29.4351,29.529,2384978.0
2023-01-17 11:30:00,31.46,31.5,31.45,31.47,227186.0,29.529,29.5665,29.5196,29.5384,227186.0
2023-01-17 11:35:00,31.47,31.49,31.47,31.47,307255.0,29.5384,29.5571,29.5384,29.5384,307255.0
2023-01-17 11:40:00,31.48,31.48,31.42,31.42,329644.0,29.5477,29.5477,29.4914,29.4914,329644.0
2023-01-17 11:45:00,31.42,31.47,31.42,31.46,285653.0,29.4914,29.5384,29.4914,29.529,285653.0
2023-01-17 11:50:00,31.46,31.48,31.46,31.47,207388.0,29.529,29.5477,29.529,29.5384,207388.0
2023-01-17 11:55:00,31.48,31.48,31.44,31.45,421532.0,29.5477,29.5477,29.5102,29.5196,421532.0
2023-01-17 12:00:00,31.45,31.46,31.42,31.44,134815.0,29.5196,29.529,29.4914,29.5102,134815.0
2023-01-17 12:05:00,31.43,31.44,31.41,31.43,239979.0,29.5008,29.5102,29.482,29.5008,239979.0
2023-01-17 12:10:00,31.42,31.43,31.41,31.43,186254.0,29.4914,29.5008,29.482,29.5008,186254.0
2023-01-17 12:15:00,31.42,31.43,31.41,31.42,128831.0,29.4914,29.5008,29.482,29.4914,128831.0
2023-01-17 12:20:00,31.42,31.43,31.4,31.41,169213.0,29.4914,29.5008,29.4727,29.482,169213.0
2023-01-17 12:25:00,31.41,31.42,31.39,31.4,88514.0,29.482,29.4914,29.4633,29.4727,88514.0
2023-01-17 12:30:00,31.41,31.45,31.4,31.44,153091.0,29.482,29.5196,29.4727,29.5102,153091.0
2023-01-17 12:35:00,31.44,31.45,31.43,31.45,164596.0,29.5102,29.5196,29.5008,29.5196,164596.0
2023-01-17 12:40:00,31.45,31.45,31.43,31.43,283422.0,29.5196,29.5196,29.5008,29.5008,283422.0
2023-01-17 12:45:00,31.43,31.44,31.42,31.43,371610.0,29.5008,29.5102,29.4914,29.5008,371610.0
2023-01-17 12:50:00,31.43,31.44,31.42,31.44,92805.0,29.5008,29.5102,29.4914,29.5102,92805.0
2023-01-17 12:55:00,31.44,31.44,31.41,31.42,136375.0,29.5102,29.5102,29.482,29.4914,136375.0
2023-01-17 13:00:00,31.42,31.42,31.41,31.42,203389.0,29.4914,29.4914,29.482,29.4914,203389.0
2023-01-17 13:05:00,31.42,31.42,31.41,31.42,64845.0,29.4914,29.4914,29.482,29.4914,64845.0
2023-01-17 13:10:00,31.42,31.42,31.4,31.41,118474.0,29.4914,29.4914,29.4727,29.482,118474.0
2023-01-17 13:15:00,31.41,31.45,31.4,31.44,321836.0,29.482,29.5196,29.4727,29.5102,321836.0
2023-01-17 13:20:00,31.44,31.45,31.42,31.43,153681.0,29.5102,29.5196,29.4914,29.5008,153681.0
2023-01-17 13:25:00,31.43,31.44,31.42,31.44,105346.0,29.5008,29.5102,29.4914,29.5102,105346.0
2023-01-17 13:30:00,31.44,31.45,31.43,31.44,201609.0,29.5102,29.5196,29.5008,29.5102,201609.0
2023-01-17 13:35:00,31.44,31.46,31.43,31.46,196580.0,29.5102,29.529,29.5008,29.529,196580.0
2023-01-17 13:40:00,31.46,31.46,31.44,31.44,125947.0,29.529,29.529,29.5102,29.5102,125947.0
2023-01-17 13:45:00,31.45,31.45,31.43,31.44,188097.0,29.5196,29.5196,29.5008,29.5102,188097.0
2023-01-17 13:50:00,31.44,31.44,31.42,31.42,153703.0,29.5102,29.5102,29.4914,29.4914,153703.0
2023-01-17 13:55:00,31.42,31.44,31.41,31.44,327093.0,29.4914,29.5102,29.482,29.5102,327093.0
2023-01-17 14:00:00,31.44,31.44,31.41,31.42,190609.0,29.5102,29.5102,29.482,29.4914,190609.0
2023-01-17 14:05:00,31.42,31.42,31.4,31.41,238075.0,29.4914,29.4914,29.4727,29.482,238075.0
2023-01-17 14:10:00,31.41,31.42,31.4,31.41,387237.0,29.482,29.4914,29.4727,29.482,387237.0
2023-01-17 14:15:00,31.41,31.41,31.37,31.4,475603.0,29.482,29.482,29.4445,29.4727,475603.0
2023-01-17 14:20:00,31.4,31.4,31.39,31.4,192810.0,29.4727,29.4727,29.4633,29.4727,192810.0
2023-01-17 14:25:00,31.4,31.41,31.39,31.41,179377.0,29.4727,29.482,29.4633,29.482,179377.0
2023-01-17 14:30:00,31.41,31.43,31.4,31.42,366991.0,29.482,29.5008,29.4727,29.4914,366991.0
2023-01-17 14:35:00,31.43,31.43,31.42,31.43,164778.0,29.5008,29.5008,29.4914,29.5008,164778.0
2023-01-17 14:40:00,31.43,31.43,31.42,31.43,131891.0,29.5008,29.5008,29.4914,29.5008,131891.0
2023-01-17 14:45:00,31.43,31.43,31.42,31.43,186538.0,29.5008,29.5008,29.4914,29.5008,186538.0
2023-01-17 14:50:00,31.42,31.45,31.42,31.45,261350.0,29.4914,29.5196,29.4914,29.5196,261350.0
2023-01-17 14:55:00,31.45,31.45,31.42,31.43,388989.0,29.5196,29.5196,29.4914,29.5008,388989.0
2023-01-17 15:00:00,31.43,31.44,31.42,31.44,286587.0,29.5008,29.5102,29.4914,29.5102,286587.0
2023-01-17 15:05:00,31.44,31.44,31.43,31.44,255963.0,29.5102,29.5102,29.5008,29.5102,255963.0
2023-01-17 15:10:00,31.43,31.44,31.41,31.42,228949.0,29.5008,29.5102,29.482,29.4914,228949.0
2023-01-17 15:15:00,31.42,31.42,31.41,31.42,435974.0,29.4914,29.4914,29.482,29.4914,435974.0
2023-01-17 15:20:00,31.42,31.42,31.4,31.42,463276.0,29.4914,29.4914,29.4727,29.4914,463276.0
2023-01-17 15:25:00,31.42,31.43,31.41,31.43,309380.0,29.4914,29.5008,29.482,29.5008,309380.0
2023-01-17 15:30:00,31.43,31.44,31.42,31.44,409490.0,29.5008,29.5102,29.4914,29.5102,409490.0
2023-01-17 15:35:00,31.44,31.44,31.42,31.43,263432.0,29.5102,29.5102,29.4914,29.5008,263432.0
2023-01-17 15:40:00,31.42,31.43,31.42,31.43,584776.0,29.4914,29.5008,29.4914,29.5008,584776.0
2023-01-17 15:45:00,31.43,31.43,31.42,31.43,421871.0,29.5008,29.5008,29.4914,29.5008,421871.0
2023-01-17 15:50:00,31.43,31.43,31.42,31.43,878167.0,29.5008,29.5008,29.4914,29.5008,878167.0
2023-01-17 15:55:00,31.43,31.44,31.38,31.4,3824405.0,29.5008,29.5102,29.4539,29.4727,3824405.0
2023-01-18 09:30:00,31.72,31.8,31.64,31.69,875729.0,29.773,29.8481,29.6979,29.7449,875729.0
2023-01-18 09:35:00,31.69,31.7,31.56,31.61,663968.0,29.7449,29.7542,29.6228,29.6698,663968.0
2023-01-18 09:40:00,31.61,31.63,31.53,31.57,957338.0,29.6698,29.6885,29.5947,29.6322,957338.0
2023-01-18 09:45:00,31.56,31.58,31.49,31.52,635037.0,29.6228,29.6416,29.5571,29.5853,635037.0
2023-01-18 09:50:00,31.52,31.55,31.48,31.49,824577.0,29.5853,29.6134,29.5477,29.5571,824577.0
2023-01-18 09:55:00,31.49,31.49,31.41,31.43,770162.0,29.5571,29.5571,29.482,29.5008,770162.0
2023-01-18 10:00:00,31.44,31.48,31.36,31.37,806442.0,29.5102,29.5477,29.4351,29.4445,806442.0
2023-01-18 10:05:00,31.38,31.41,31.35,31.35,331354.0,29.4539,29.482,29.4257,29.4257,331354.0
2023-01-18 10:10:00,31.35,31.43,31.33,31.43,858464.0,29.4257,29.5008,29.4069,29.5008,858464.0
2023-01-18 10:15:00,31.43,31.46,31.39,31.42,344785.0,29.5008,29.529,29.4633,29.4914,344785.0
2023-01-18 10:20:00,31.41,31.48,31.41,31.48,349855.0,29.482,29.5477,29.482,29.5477,349855.0
2023-01-18 10:25:00,31.48,31.49,31.44,31.46,216499.0,29.5477,29.5571,29.5102,29.529,216499.0
2023-01-18 10:30:00,31.45,31.45,31.42,31.43,174797.0,29.5196,29.5196,29.4914,29.5008,174797.0
2023-01-18 10:35:00,31.43,31.46,31.41,31.42,111169.0,29.5008,29.529,29.482,29.4914,111169.0
2023-01-18 10:40:00,31.42,31.43,31.39,31.41,126083.0,29.4914,29.5008,29.4633,29.482,126083.0
2023-01-18 10:45:00,31.4,31.43,31.4,31.41,231220.0,29.4727,29.5008,29.4727,29.482,231220.0
2023-01-18 10:50:00,31.41,31.41,31.32,31.32,211718.0,29.482,29.482,29.3976,29.3976,211718.0
2023-01-18 10:55:00,31.32,31.38,31.31,31.35,270230.0,29.3976,29.4539,29.3882,29.4257,270230.0
2023-01-18 11:00:00,31.35,31.39,31.35,31.38,141411.0,29.4257,29.4633,29.4257,29.4539,141411.0
2023-01-18 11:05:00,31.37,31.37,31.31,31.34,76475.0,29.4445,29.4445,29.3882,29.4163,76475.0
2023-01-18 11:10:00,31.33,31.33,31.3,31.33,85138.0,29.4069,29.4069,29.3788,29.4069,85138.0
2023-01-18 11:15:00,31.33,31.33,31.28,31.29,322103.0,29.4069,29.4069,29.36,29.3694,322103.0
2023-01-18 11:20:00,31.29,31.29,31.23,31.23,547016.0,29.3694,29.3694,29.3131,29.3131,547016.0
2023-01-18 11:25:00,31.23,31.27,31.21,31.25,734277.0,29.3131,29.3506,29.2943,29.3319,734277.0
2023-01-18 11:30:00,31.24,31.26,31.22,31.26,378267.0,29.3225,29.3412,29.3037,29.3412,378267.0
2023-01-18 11:35:00,31.26,31.26,31.2,31.2,965370.0,29.3412,29.3412,29.2849,29.2849,965370.0
2023-01-18 11:40:00,31.2,31.23,31.18,31.18,265276.0,29.2849,29.3131,29.2662,29.2662,265276.0
2023-01-18 11:45:00,31.19,31.24,31.17,31.24,158600.0,29.2755,29.3225,29.2568,29.3225,158600.0
2023-01-18 11:50:00,31.23,31.25,31.21,31.24,185845.0,29.3131,29.3319,29.2943,29.3225,185845.0
2023-01-18 11:55:00,31.24,31.31,31.23,31.3,856392.0,29.3225,29.3882,29.3131,29.3788,856392.0
2023-01-18 12:00:00,31.3,31.31,31.27,31.28,356172.0,29.3788,29.3882,29.3506,29.36,356172.0
2023-01-18 12:05:00,31.28,31.29,31.26,31.28,143705.0,29.36,29.3694,29.3412,29.36,143705.0
2023-01-18 12:10:00,31.28,31.29,31.24,31.27,274367.0,29.36,29.3694,29.3225,29.3506,274367.0
2023-01-18 12:15:00,31.26,31.26,31.21,31.23,111658.0,29.3412,29.3412,29.2943,29.3131,111658.0
2023-01-18 12:20:00,31.23,31.24,31.2,31.2,123013.0,29.3131,29.3225,29.2849,29.2849,123013.0
2023-01-18 12:25:00,31.21,31.21,31.19,31.21,105656.0,29.2943,29.2943,29.2755,29.2943,105656.0
2023-01-18 12:30:00,31.2,31.22,31.18,31.21,200772.0,29.2849,29.3037,29.2662,29.2943,200772.0
2023-01-18 12:35:00,31.21,31.22,31.18,31.19,46683.0,29.2943,29.3037,29.2662,29.2755,46683.0
2023-01-18 12:40:00,31.19,31.2,31.17,31.19,77537.0,29.2755,29.2849,29.2568,29.2755,77537.0
2023-01-18 12:45:00,31.19,31.19,31.16,31.17,171079.0,29.2755,29.2755,29.2474,29.2568,171079.0
2023-01-18 12:50:00,31.18,31.18,31.15,31.17,177239.0,29.2662,29.2662,29.238,29.2568,177239.0
2023-01-18 12:55:00,31.17,31.2,31.16,31.18,83503.0,29.2568,29.2849,29.2474,29.2662,83503.0
2023-01-18 13:00:00,31.18,31.19,31.16,31.17,242646.0,29.2662,29.2755,29.2474,29.2568,242646.0
2023-01-18 13:05:00,31.17,31.17,31.15,31.16,76444.0,29.2568,29.2568,29.238,29.2474,76444.0
2023-01-18 13:10:00,31.16,31.16,31.14,31.14,37059.0,29.2474,29.2474,29.2286,29.2286,37059.0
2023-01-18 13:15:00,31.15,31.15,31.11,31.12,91908.0,29.238,29.238,29.2005,29.2098,91908.0
2023-01-18 13:20:00,31.12,31.13,31.1,31.12,233536.0,29.2098,29.2192,29.1911,29.2098,233536.0
2023-01-18 13:25:00,31.12,31.15,31.11,31.14,319796.0,29.2098,29.238,29.2005,29.2286,319796.0
2023-01-18 13:30:00,31.15,31.17,31.1,31.1,174221.0,29.238,29.2568,29.1911,29.1911,174221.0
2023-01-18 13:35:00,31.1,31.12,31.1,31.11,439241.0,29.1911,29.2098,29.1911,29.2005,439241.0
2023-01-18 13:40:00,31.11,31.16,31.1,31.16,386576.0,29.2005,29.2474,29.1911,29.2474,386576.0
2023-01-18 13:45:00,31.16,31.22,31.15,31.21,816328.0,29.2474,29.3037,29.238,29.2943,816328.0
2023-01-18 13:50:00,31.21,31.21,31.18,31.21,104032.0,29.2943,29.2943,29.2662,29.2943,104032.0
2023-01-18 13:55:00,31.2,31.21,31.17,31.18,96612.0,29.2849,29.2943,29.2568,29.2662,96612.0
2023-01-18 14:00:00,31.17,31.2,31.16,31.19,294217.0,29.2568,29.2849,29.2474,29.2755,294217.0
2023-01-18 14:05:00,31.19,31.2,31.15,31.2,178822.0,29.2755,29.2849,29.238,29.2849,178822.0
2023-01-18 14:10:00,31.19,31.21,31.16,31.17,178394.0,29.2755,29.2943,29.2474,29.2568,178394.0
2023-01-18 14:15:00,31.17,31.18,31.15,31.17,98906.0,29.2568,29.2662,29.238,29.2568,98906.0
2023-01-18 14:20:00,31.17,31.22,31.16,31.21,200236.0,29.2568,29.3037,29.2474,29.2943,200236.0
2023-01-18 14:25:00,31.21,31.24,31.21,31.24,139737.0,29.2943,29.3225,29.2943,29.3225,139737.0
2023-01-18 14:30:00,31.23,31.26,31.23,31.26,279569.0,29.3131,29.3412,29.3131,29.3412,279569.0
2023-01-18 14:35:00,31.26,31.27,31.25,31.27,222300.0,29.3412,29.3506,29.3319,29.3506,222300.0
2023-01-18 14:40:00,31.27,31.28,31.25,31.28,197977.0,29.3506,29.36,29.3319,29.36,197977.0
2023-01-18 14:45:00,31.28,31.28,31.27,31.27,160726.0,29.36,29.36,29.3506,29.3506,160726.0
2023-01-18 14:50:00,31.27,31.28,31.23,31.24,166749.0,29.3506,29.36,29.3131,29.3225,166749.0
2023-01-18 14:55:00,31.24,31.25,31.22,31.25,149179.0,29.3225,29.3319,29.3037,29.3319,149179.0
2023-01-18 15:00:00,31.24,31.25,31.22,31.22,159562.0,29.3225,29.3319,29.3037,29.3037,159562.0
2023-01-18 15:05:00,31.23,31.23,31.2,31.21,504995.0,29.3131,29.3131,29.2849,29.2943,504995.0
2023-01-18 15:10:00,31.21,31.23,31.19,31.21,321066.0,29.2943,29.3131,29.2755,29.2943,321066.0
2023-01-18 15:15:00,31.21,31.23,31.2,31.21,187455.0,29.2943,29.3131,29.2849,29.2943,187455.0
2023-01-18 15:20:00,31.21,31.22,31.21,31.21,101862.0,29.2943,29.3037,29.2943,29.2943,101862.0
2023-01-18 15:25:00,31.21,31.24,31.21,31.21,365969.0,29.2943,29.3225,29.2943,29.2943,365969.0
2023-01-18 15:30:00,31.21,31.22,31.16,31.18,348279.0,29.2943,29.3037,29.2474,29.2662,348279.0
2023-01-18 15:35:00,31.18,31.18,31.13,31.15,472958.0,29.2662,29.2662,29.2192,29.238,472958.0
2023-01-18 15:40:00,31.15,31.15,31.14,31.15,151023.0,29.238,29.238,29.2286,29.238,151023.0
2023-01-18 15:45:00,31.15,31.16,31.12,31.13,687351.0,29.238,29.2474,29.2098,29.2192,687351.0
2023-01-18 15:50:00,31.12,31.13,31.07,31.09,1920242.0,29.2098,29.2192,29.1629,29.1817,1920242.0
2023-01-18 15:55:00,31.08,31.1,31.07,31.08,2086820.0,29.1723,29.1911,29.1629,29.1723,2086820.0
2023-01-19 09:30:00,31.41,31.58,31.39,31.54,1113867.0,29.482,29.6416,29.4633,29.6041,1113867.0
2023-01-19 09:35:00,31.54,31.69,31.51,31.69,925184.0,29.6041,29.7449,29.5759,29.7449,925184.0
2023-01-19 09:40:00,31.69,31.72,31.55,31.56,897895.0,29.7449,29.773,29.6134,29.6228,897895.0
2023-01-19 09:45:00,31.56,31.6,31.48,31.49,579916.0,29.6228,29.6604,29.5477,29.5571,579916.0
2023-01-19 09:50:00,31.49,31.56,31.45,31.47,916528.0,29.5571,29.6228,29.5196,29.5384,916528.0
2023-01-19 09:55:00,31.48,31.6,31.47,31.58,1131657.0,29.5477,29.6604,29.5384,29.6416,1131657.0
2023-01-19 10:00:00,31.58,31.61,31.51,31.59,853281.0,29.6416,29.6698,29.5759,29.651,853281.0
2023-01-19 10:05:00,31.59,31.65,31.58,31.61,729379.0,29.651,29.7073,29.6416,29.6698,729379.0
2023-01-19 10:10:00,31.6,31.61,31.55,31.58,858212.0,29.6604,29.6698,29.6134,29.6416,858212.0
2023-01-19 10:15:00,31.59,31.66,31.57,31.64,933065.0,29.651,29.7167,29.6322,29.6979,933065.0
2023-01-19 10:20:00,31.64,31.66,31.61,31.62,294654.0,29.6979,29.7167,29.6698,29.6791,294654.0
2023-01-19 10:25:00,31.62,31.64,31.57,31.6,820623.0,29.6791,29.6979,29.6322,29.6604,820623.0
2023-01-19 10:30:00,31.6,31.6,31.53,31.6,1493026.0,29.6604,29.6604,29.5947,29.6604,1493026.0
2023-01-19 10:35:00,31.6,31.66,31.6,31.64,523995.0,29.6604,29.7167,29.6604,29.6979,523995.0
2023-01-19 10:40:00,31.65,31.68,31.62,31.63,453487.0,29.7073,29.7355,29.6791,29.6885,453487.0
2023-01-19 10:45:00,31.63,31.63,31.59,31.61,555494.0,29.6885,29.6885,29.651,29.6698,555494.0
2023-01-19 10:50:00,31.61,31.64,31.6,31.64,1321908.0,29.6698,29.6979,29.6604,29.6979,1321908.0
2023-01-19 10:55:00,31.64,31.67,31.61,31.67,616126.0,29.6979,29.7261,29.6698,29.7261,616126.0
2023-01-19 11:00:00,31.66,31.7,31.65,31.69,747313.0,29.7167,29.7542,29.7073,29.7449,747313.0
2023-01-19 11:05:00,31.69,31.76,31.68,31.76,695591.0,29.7449,29.8106,29.7355,29.8106,695591.0
2023-01-19 11:10:00,31.76,31.77,31.71,31.72,1145315.0,29.8106,29.8199,29.7636,29.773,1145315.0
2023-01-19 11:15:00,31.73,31.74,31.65,31.66,536886.0,29.7824,29.7918,29.7073,29.7167,536886.0
2023-01-19 11:20:00,31.65,31.65,31.61,31.63,277874.0,29.7073,29.7073,29.6698,29.6885,277874.0
2023-01-19 11:25:00,31.63,31.67,31.61,31.64,540947.0,29.6885,29.7261,29.6698,29.6979,540947.0
2023-01-19 11:30:00,31.63,31.65,31.59,31.6,224377.0,29.6885,29.7073,29.651,29.6604,224377.0
2023-01-19 11:35:00,31.6,31.62,31.58,31.62,317765.0,29.6604,29.6791,29.6416,29.6791,317765.0
2023-01-19 11:40:00,31.61,31.62,31.52,31.54,355346.0,29.6698,29.6791,29.5853,29.6041,355346.0
2023-01-19 11:45:00,31.54,31.59,31.53,31.58,163822.0,29.6041,29.651,29.5947,29.6416,163822.0
2023-01-19 11:50:00,31.57,31.59,31.54,31.56,354176.0,29.6322,29.651,29.6041,29.6228,354176.0
2023-01-19 11:55:00,31.56,31.57,31.54,31.57,159345.0,29.6228,29.6322,29.6041,29.6322,159345.0
2023-01-19 12:00:00,31.57,31.63,31.57,31.6,296829.0,29.6322,29.6885,29.6322,29.6604,296829.0
2023-01-19 12:05:00,31.6,31.63,31.59,31.6,423603.0,29.6604,29.6885,29.651,29.6604,423603.0
2023-01-19 12:10:00,31.6,31.64,31.6,31.64,256129.0,29.6604,29.6979,29.6604,29.6979,256129.0
2023-01-19 12:15:00,31.64,31.66,31.63,31.64,276965.0,29.6979,29.7167,29.6885,29.6979,276965.0
2023-01-19 12:20:00,31.63,31.64,31.6,31.62,320011.0,29.6885,29.6979,29.6604,29.6791,320011.0
2023-01-19 12:25:00,31.62,31.63,31.59,31.61,175392.0,29.6791,29.6885,29.651,29.6698,175392.0
2023-01-19 12:30:00,31.62,31.63,31.6,31.61,237627.0,29.6791,29.6885,29.6604,29.6698,237627.0
2023-01-19 12:35:00,31.62,31.62,31.59,31.62,148452.0,29.6791,29.6791,29.651,29.6791,148452.0
2023-01-19 12:40:00,31.62,31.62,31.6,31.6,215804.0,29.6791,29.6791,29.6604,29.6604,215804.0
2023-01-19 12:45:00,31.6,31.63,31.6,31.61,354719.0,29.6604,29.6885,29.6604,29.6698,354719.0
2023-01-19 12:50:00,31.61,31.64,31.61,31.63,173507.0,29.6698,29.6979,29.6698,29.6885,173507.0
2023-01-19 12:55:00,31.62,31.68,31.61,31.68,365443.0,29.6791,29.7355,29.6698,29.7355,365443.0
2023-01-19 13:00:00,31.68,31.73,31.67,31.71,253884.0,29.7355,29.7824,29.7261,29.7636,253884.0
2023-01-19 13:05:00,31.71,31.72,31.67,31.71,133418.0,29.7636,29.773,29.7261,29.7636,133418.0
2023-01-19 13:10:00,31.7,31.74,31.69,31.74,70848.0,29.7542,29.7918,29.7449,29.7918,70848.0
2023-01-19 13:15:00,31.74,31.74,31.69,31.74,441061.0,29.7918,29.7918,29.7449,29.7918,441061.0
2023-01-19 13:20:00,31.74,31.75,31.71,31.71,272415.0,29.7918,29.8012,29.7636,29.7636,272415.0
2023-01-19 13:25:00,31.71,31.73,31.69,31.72,92114.0,29.7636,29.7824,29.7449,29.773,92114.0
2023-01-19 13:30:00,31.73,31.76,31.72,31.74,174609.0,29.7824,29.8106,29.773,29.7918,174609.0
2023-01-19 13:35:00,31.75,31.78,31.74,31.78,197041.0,29.8012,29.8293,29.7918,29.8293,197041.0
2023-01-19 13:40:00,31.78,31.8,31.72,31.73,350196.0,29.8293,29.8481,29.773,29.7824,350196.0
2023-01-19 13:45:00,31.74,31.74,31.7,31.71,328582.0,29.7918,29.7918,29.7542,29.7636,328582.0
2023-01-19 13:50:00,31.71,31.74,31.7,31.74,262185.0,29.7636,29.7918,29.7542,29.7918,262185.0
2023-01-19 13:55:00,31.74,31.75,31.72,31.75,105868.0,29.7918,29.8012,29.773,29.8012,105868.0
2023-01-19 14:00:00,31.75,31.75,31.71,31.74,227547.0,29.8012,29.8012,29.7636,29.7918,227547.0
2023-01-19 14:05:00,31.73,31.73,31.67,31.69,275306.0,29.7824,29.7824,29.7261,29.7449,275306.0
2023-01-19 14:10:00,31.69,31.73,31.68,31.71,273721.0,29.7449,29.7824,29.7355,29.7636,273721.0
2023-01-19 14:15:00,31.71,31.73,31.7,31.7,429626.0,29.7636,29.7824,29.7542,29.7542,429626.0
2023-01-19 14:20:00,31.71,31.72,31.69,31.71,451620.0,29.7636,29.773,29.7449,29.7636,451620.0
2023-01-19 14:25:00,31.71,31.73,31.7,31.71,240589.0,29.7636,29.7824,29.7542,29.7636,240589.0
2023-01-19 14:30:00,31.71,31.73,31.69,31.71,213810.0,29.7636,29.7824,29.7449,29.7636,213810.0
2023-01-19 14:35:00,31.72,31.74,31.71,31.74,301902.0,29.773,29.7918,29.7636,29.7918,301902.0
2023-01-19 14:40:00,31.74,31.76,31.73,31.75,224425.0,29.7918,29.8106,29.7824,29.8012,224425.0
2023-01-19 14:45:00,31.75,31.76,31.73,31.74,175306.0,29.8012,29.8106,29.7824,29.7918,175306.0
2023-01-19 14:50:00,31.74,31.74,31.7,31.71,178658.0,29.7918,29.7918,29.7542,29.7636,178658.0
2023-01-19 14:55:00,31.7,31.73,31.7,31.71,285220.0,29.7542,29.7824,29.7542,29.7636,285220.0
2023-01-19 15:00:00,31.71,31.74,31.7,31.73,186741.0,29.7636,29.7918,29.7542,29.7824,186741.0
2023-01-19 15:05:00,31.73,31.74,31.71,31.72,142368.0,29.7824,29.7918,29.7636,29.773,142368.0
2023-01-19 15:10:00,31.72,31.73,31.71,31.71,103336.0,29.773,29.7824,29.7636,29.7636,103336.0
2023-01-19 15:15:00,31.72,31.73,31.7,31.72,116783.0,29.773,29.7824,29.7542,29.773,116783.0
2023-01-19 15:20:00,31.72,31.73,31.71,31.73,108781.0,29.773,29.7824,29.7636,29.7824,108781.0
2023-01-19 15:25:00,31.72,31.74,31.72,31.74,111993.0,29.773,29.7918,29.773,29.7918,111993.0
2023-01-19 15:30:00,31.74,31.74,31.7,31.71,191856.0,29.7918,29.7918,29.7542,29.7636,191856.0
2023-01-19 15:35:00,31.72,31.72,31.68,31.68,204556.0,29.773,29.773,29.7355,29.7355,204556.0
2023-01-19 15:40:00,31.68,31.69,31.66,31.68,337284.0,29.7355,29.7449,29.7167,29.7355,337284.0
2023-01-19 15:45:00,31.68,31.69,31.67,31.69,491555.0,29.7355,29.7449,29.7261,29.7449,491555.0
2023-01-19 15:50:00,31.69,31.73,31.67,31.73,1108979.0,29.7449,29.7824,29.7261,29.7824,1108979.0
2023-01-19 15:55:00,31.72,31.73,31.68,31.69,3704839.0,29.773,29.7824,29.7355,29.7449,3704839.0
2023-01-20 09:30:00,32.14,32.25,32.03,32.12,1184126.0,30.1672,30.2705,30.064,30.1485,1184126.0
2023-01-20 09:35:00,32.12,32.2,32.06,32.19,910810.0,30.1485,30.2235,30.0921,30.2142,910810.0
2023-01-20 09:40:00,32.19,32.19,32.13,32.19,444217.0,30.2142,30.2142,30.1578,30.2142,444217.0
2023-01-20 09:45:00,32.19,32.25,32.18,32.23,839091.0,30.2142,30.2705,30.2048,30.2517,839091.0
2023-01-20 09:50:00,32.23,32.28,32.21,32.25,285368.0,30.2517,30.2986,30.2329,30.2705,285368.0
2023-01-20 09:55:00,32.25,32.28,32.23,32.27,306819.0,30.2705,30.2986,30.2517,30.2892,306819.0
2023-01-20 10:00:00,32.27,32.28,32.23,32.23,978823.0,30.2892,30.2986,30.2517,30.2517,978823.0
2023-01-20 10:05:00,32.23,32.32,32.21,32.3,413241.0,30.2517,30.3362,30.2329,30.3174,413241.0
2023-01-20 10:10:00,32.31,32.33,32.27,32.3,433031.0,30.3268,30.3456,30.2892,30.3174,433031.0
2023-01-20 10:15:00,32.3,32.32,32.27,32.32,461491.0,30.3174,30.3362,30.2892,30.3362,461491.0
2023-01-20 10:20:00,32.32,32.36,32.3,32.36,757664.0,30.3362,30.3737,30.3174,30.3737,757664.0
2023-01-20 10:25:00,32.36,32.42,32.34,32.41,1153211.0,30.3737,30.43,30.355,30.4207,1153211.0
2023-01-20 10:30:00,32.41,32.44,32.36,32.37,899328.0,30.4207,30.4488,30.3737,30.3831,899328.0
2023-01-20 10:35:00,32.37,32.41,32.36,32.39,1113157.0,30.3831,30.4207,30.3737,30.4019,1113157.0
2023-01-20 10:40:00,32.39,32.4,32.35,32.37,741410.0,30.4019,30.4113,30.3643,30.3831,741410.0
2023-01-20 10:45:00,32.36,32.37,32.32,32.33,340868.0,30.3737,30.3831,30.3362,30.3456,340868.0
2023-01-20 10:50:00,32.33,32.34,32.28,32.3,992137.0,30.3456,30.355,30.2986,30.3174,992137.0
2023-01-20 10:55:00,32.3,32.31,32.25,32.26,681637.0,30.3174,30.3268,30.2705,30.2799,681637.0
2023-01-20 11:00:00,32.27,32.32,32.24,32.31,871363.0,30.2892,30.3362,30.2611,30.3268,871363.0
2023-01-20 11:05:00,32.3,32.31,32.28,32.3,427594.0,30.3174,30.3268,30.2986,30.3174,427594.0
2023-01-20 11:10:00,32.3,32.33,32.29,32.3,245908.0,30.3174,30.3456,30.308,30.3174,245908.0
2023-01-20 11:15:00,32.3,32.32,32.29,32.29,245065.0,30.3174,30.3362,30.308,30.308,245065.0
2023-01-20 11:20:00,32.29,32.31,32.25,32.3,571465.0,30.308,30.3268,30.2705,30.3174,571465.0
2023-01-20 11:25:00,32.3,32.3,32.27,32.28,425030.0,30.3174,30.3174,30.2892,30.2986,425030.0
2023-01-20 11:30:00,32.29,32.31,32.27,32.29,224392.0,30.308,30.3268,30.2892,30.308,224392.0
2023-01-20 11:35:00,32.3,32.3,32.26,32.27,409952.0,30.3174,30.3174,30.2799,30.2892,409952.0
2023-01-20 11:40:00,32.27,32.28,32.25,32.27,586418.0,30.2892,30.2986,30.2705,30.2892,586418.0
2023-01-20 11:45:00,32.27,32.28,32.26,32.26,303691.0,30.2892,30.2986,30.2799,30.2799,303691.0
2023-01-20 11:50:00,32.27,32.3,32.26,32.28,508810.0,30.2892,30.3174,30.2799,30.2986,508810.0
2023-01-20 11:55:00,32.29,32.3,32.27,32.27,290911.0,30.308,30.3174,30.2892,30.2892,290911.0
2023-01-20 12:00:00,32.28,32.29,32.27,32.27,298594.0,30.2986,30.308,30.2892,30.2892,298594.0
2023-01-20 12:05:00,32.27,32.3,32.27,32.28,218486.0,30.2892,30.3174,30.2892,30.2986,218486.0
2023-01-20 12:10:00,32.27,32.29,32.26,32.27,102607.0,30.2892,30.308,30.2799,30.2892,102607.0
2023-01-20 12:15:00,32.27,32.31,32.27,32.31,118919.0,30.2892,30.3268,30.2892,30.3268,118919.0
2023-01-20 12:20:00,32.3,32.32,32.3,32.32,213509.0,30.3174,30.3362,30.3174,30.3362,213509.0
2023-01-20 12:25:00,32.32,32.32,32.31,32.32,132166.0,30.3362,30.3362,30.3268,30.3362,132166.0
2023-01-20 12:30:00,32.32,32.32,32.29,32.3,250302.0,30.3362,30.3362,30.308,30.3174,250302.0
2023-01-20 12:35:00,32.3,32.31,32.29,32.3,370060.0,30.3174,30.3268,30.308,30.3174,370060.0
2023-01-20 12:40:00,32.3,32.31,32.28,32.28,259381.0,30.3174,30.3268,30.2986,30.2986,259381.0
2023-01-20 12:45:00,32.28,32.29,32.28,32.29,345783.0,30.2986,30.308,30.2986,30.308,345783.0
2023-01-20 12:50:00,32.29,32.31,32.28,32.3,400853.0,30.308,30.3268,30.2986,30.3174,400853.0
2023-01-20 12:55:00,32.3,32.3,32.29,32.3,69970.0,30.3174,30.3174,30.308,30.3174,69970.0
2023-01-20 13:00:00,32.3,32.33,32.29,32.33,479150.0,30.3174,30.3456,30.308,30.3456,479150.0
2023-01-20 13:05:00,32.33,32.35,32.32,32.34,184574.0,30.3456,30.3643,30.3362,30.355,184574.0
2023-01-20 13:10:00,32.34,32.38,32.31,32.38,308019.0,30.355,30.3925,30.3268,30.3925,308019.0
2023-01-20 13:15:00,32.38,32.4,32.37,32.37,302896.0,30.3925,30.4113,30.3831,30.3831,302896.0
2023-01-20 13:20:00,32.37,32.41,32.36,32.41,261771.0,30.3831,30.4207,30.3737,30.4207,261771.0
2023-01-20 13:25:00,32.41,32.42,32.4,32.41,238719.0,30.4207,30.43,30.4113,30.4207,238719.0
2023-01-20 13:30:00,32.41,32.44,32.41,32.43,619243.0,30.4207,30.4488,30.4207,30.4394,619243.0
2023-01-20 13:35:00,32.44,32.46,32.43,32.45,200228.0,30.4488,30.4676,30.4394,30.4582,200228.0
2023-01-20 13:40:00,32.45,32.47,32.45,32.45,302918.0,30.4582,30.477,30.4582,30.4582,302918.0
2023-01-20 13:45:00,32.46,32.47,32.44,32.47,393640.0,30.4676,30.477,30.4488,30.477,393640.0
2023-01-20 13:50:00,32.47,32.47,32.44,32.45,288923.0,30.477,30.477,30.4488,30.4582,288923.0
2023-01-20 13:55:00,32.45,32.46,32.43,32.45,307064.0,30.4582,30.4676,30.4394,30.4582,307064.0
2023-01-20 14:00:00,32.46,32.46,32.45,32.45,63012.0,30.4676,30.4676,30.4582,30.4582,63012.0
2023-01-20 14:05:00,32.46,32.47,32.45,32.47,164801.0,30.4676,30.477,30.4582,30.477,164801.0
2023-01-20 14:10:00,32.47,32.47,32.46,32.47,78793.0,30.477,30.477,30.4676,30.477,78793.0
2023-01-20 14:15:00,32.47,32.49,32.46,32.48,122040.0,30.477,30.4957,30.4676,30.4864,122040.0
2023-01-20 14:20:00,32.49,32.51,32.48,32.51,174244.0,30.4957,30.5145,30.4864,30.5145,174244.0
2023-01-20 14:25:00,32.51,32.51,32.47,32.48,1151811.0,30.5145,30.5145,30.477,30.4864,1151811.0
2023-01-20 14:30:00,32.48,32.49,32.47,32.48,353251.0,30.4864,30.4957,30.477,30.4864,353251.0
2023-01-20 14:35:00,32.48,32.49,32.44,32.44,313462.0,30.4864,30.4957,30.4488,30.4488,313462.0
2023-01-20 14:40:00,32.44,32.45,32.44,32.45,118909.0,30.4488,30.4582,30.4488,30.4582,118909.0
2023-01-20 14:45:00,32.45,32.45,32.43,32.45,158654.0,30.4582,30.4582,30.4394,30.4582,158654.0
2023-01-20 14:50:00,32.45,32.45,32.44,32.45,113123.0,30.4582,30.4582,30.4488,30.4582,113123.0
2023-01-20 14:55:00,32.45,32.47,32.44,32.47,264744.0,30.4582,30.477,30.4488,30.477,264744.0
2023-01-20 15:00:00,32.47,32.48,32.46,32.47,478954.0,30.477,30.4864,30.4676,30.477,478954.0
2023-01-20 15:05:00,32.47,32.49,32.46,32.49,391201.0,30.477,30.4957,30.4676,30.4957,391201.0
2023-01-20 15:10:00,32.48,32.51,32.48,32.5,526656.0,30.4864,30.5145,30.4864,30.5051,526656.0
2023-01-20 15:15:00,32.51,32.51,32.49,32.49,335217.0,30.5145,30.5145,30.4957,30.4957,335217.0
2023-01-20 15:20:00,32.49,32.5,32.44,32.44,564776.0,30.4957,30.5051,30.4488,30.4488,564776.0
2023-01-20 15:25:00,32.44,32.45,32.41,32.41,365452.0,30.4488,30.4582,30.4207,30.4207,365452.0
2023-01-20 15:30:00,32.41,32.43,32.41,32.41,513300.0,30.4207,30.4394,30.4207,30.4207,513300.0
2023-01-20 15:35:00,32.41,32.43,32.4,32.43,785321.0,30.4207,30.4394,30.4113,30.4394,785321.0
2023-01-20 15:40:00,32.43,32.43,32.41,32.43,854261.0,30.4394,30.4394,30.4207,30.4394,854261.0
2023-01-20 15:45:00,32.43,32.47,32.42,32.47,780907.0,30.4394,30.477,30.43,30.477,780907.0
2023-01-20 15:50:00,32.47,32.5,32.46,32.48,1760979.0,30.477,30.5051,30.4676,30.4864,1760979.0
2023-01-20 15:55:00,32.48,32.51,32.45,32.5,3342704.0,30.4864,30.5145,30.4582,30.5051,3342704.0
2023-01-23 09:30:00,32.75,32.83,32.66,32.8,1723115.0,30.7398,30.8149,30.6553,30.7867,1723115.0
2023-01-23 09:35:00,32.8,32.89,32.57,32.62,1182033.0,30.7867,30.8712,30.5708,30.6178,1182033.0
2023-01-23 09:40:00,32.62,32.65,32.58,32.58,1109540.0,30.6178,30.6459,30.5802,30.5802,1109540.0
2023-01-23 09:45:00,32.58,32.78,32.56,32.78,1258366.0,30.5802,30.7679,30.5614,30.7679,1258366.0
2023-01-23 09:50:00,32.78,32.89,32.77,32.86,711263.0,30.7679,30.8712,30.7586,30.843,711263.0
2023-01-23 09:55:00,32.86,32.86,32.72,32.79,230413.0,30.843,30.843,30.7116,30.7773,230413.0
2023-01-23 10:00:00,32.8,32.83,32.7,32.73,372210.0,30.7867,30.8149,30.6929,30.721,372210.0
2023-01-23 10:05:00,32.73,32.88,32.73,32.87,619854.0,30.721,30.8618,30.721,30.8524,619854.0
2023-01-23 10:10:00,32.87,32.91,32.8,32.81,1270543.0,30.8524,30.89,30.7867,30.7961,1270543.0
2023-01-23 10:15:00,32.82,32.92,32.79,32.91,237275.0,30.8055,30.8994,30.7773,30.89,237275.0
2023-01-23 10:20:00,32.91,33.01,32.91,32.95,416125.0,30.89,30.9838,30.89,30.9275,416125.0
2023-01-23 10:25:00,32.96,32.99,32.94,32.97,331299.0,30.9369,30.9651,30.9181,30.9463,331299.0
2023-01-23 10:30:00,32.97,32.98,32.92,32.95,269038.0,30.9463,30.9557,30.8994,30.9275,269038.0
2023-01-23 10:35:00,32.95,32.96,32.9,32.92,248324.0,30.9275,30.9369,30.8806,30.8994,248324.0
2023-01-23 10:40:00,32.91,32.93,32.87,32.88,489005.0,30.89,30.9087,30.8524,30.8618,489005.0
2023-01-23 10:45:00,32.88,32.96,32.86,32.95,273177.0,30.8618,30.9369,30.843,30.9275,273177.0
2023-01-23 10:50:00,32.96,33.01,32.94,33.01,268863.0,30.9369,30.9838,30.9181,30.9838,268863.0
2023-01-23 10:55:00,33.01,33.04,32.96,32.98,428713.0,30.9838,31.012,30.9369,30.9557,428713.0
2023-01-23 11:00:00,32.98,33.01,32.96,33.0,210768.0,30.9557,30.9838,30.9369,30.9744,210768.0
2023-01-23 11:05:00,33.0,33.01,32.96,32.98,233584.0,30.9744,30.9838,30.9369,30.9557,233584.0
2023-01-23 11:10:00,32.98,33.0,32.93,32.94,105071.0,30.9557,30.9744,30.9087,30.9181,105071.0
2023-01-23 11:15:00,32.94,32.95,32.9,32.95,299940.0,30.9181,30.9275,30.8806,30.9275,299940.0
2023-01-23 11:20:00,32.95,32.95,32.85,32.85,323772.0,30.9275,30.9275,30.8336,30.8336,323772.0
2023-01-23 11:25:00,32.86,32.86,32.78,32.79,575204.0,30.843,30.843,30.7679,30.7773,575204.0
2023-01-23 11:30:00,32.78,32.8,32.78,32.79,179068.0,30.7679,30.7867,30.7679,30.7773,179068.0
2023-01-23 11:35:00,32.79,32.84,32.79,32.82,145375.0,30.7773,30.8243,30.7773,30.8055,145375.0
2023-01-23 11:40:00,32.82,32.82,32.78,32.78,366186.0,30.8055,30.8055,30.7679,30.7679,366186.0
2023-01-23 11:45:00,32.79,32.86,32.77,32.86,419821.0,30.7773,30.843,30.7586,30.843,419821.0
2023-01-23 11:50:00,32.86,32.87,32.83,32.86,280620.0,30.843,30.8524,30.8149,30.843,280620.0
2023-01-23 11:55:00,32.86,32.87,32.83,32.84,79398.0,30.843,30.8524,30.8149,30.8243,79398.0
2023-01-23 12:00:00,32.84,32.88,32.83,32.83,171996.0,30.8243,30.8618,30.8149,30.8149,171996.0
2023-01-23 12:05:00,32.84,32.84,32.79,32.8,71991.0,30.8243,30.8243,30.7773,30.7867,71991.0
2023-01-23 12:10:00,32.8,32.8,32.75,32.78,156413.0,30.7867,30.7867,30.7398,30.7679,156413.0
2023-01-23 12:15:00,32.77,32.84,32.77,32.84,190408.0,30.7586,30.8243,30.7586,30.8243,190408.0
2023-01-23 12:20:00,32.83,32.84,32.79,32.82,242316.0,30.8149,30.8243,30.7773,30.8055,242316.0
2023-01-23 12:25:00,32.82,32.82,32.77,32.77,116687.0,30.8055,30.8055,30.7586,30.7586,116687.0
2023-01-23 12:30:00,32.77,32.85,32.76,32.84,95723.0,30.7586,30.8336,30.7492,30.8243,95723.0
2023-01-23 12:35:00,32.84,32.87,32.84,32.84,145855.0,30.8243,30.8524,30.8243,30.8243,145855.0
2023-01-23 12:40:00,32.84,32.85,32.84,32.85,45774.0,30.8243,30.8336,30.8243,30.8336,45774.0
2023-01-23 12:45:00,32.84,32.91,32.84,32.91,240253.0,30.8243,30.89,30.8243,30.89,240253.0
2023-01-23 12:50:00,32.91,32.94,32.89,32.94,185181.0,30.89,30.9181,30.8712,30.9181,185181.0
2023-01-23 12:55:00,32.94,32.94,32.86,32.87,419097.0,30.9181,30.9181,30.843,30.8524,419097.0
2023-01-23 13:00:00,32.87,32.89,32.81,32.82,189062.0,30.8524,30.8712,30.7961,30.8055,189062.0
2023-01-23 13:05:00,32.82,32.84,32.78,32.84,670051.0,30.8055,30.8243,30.7679,30.8243,670051.0
2023-01-23 13:10:00,32.84,32.91,32.83,32.9,226262.0,30.8243,30.89,30.8149,30.8806,226262.0
2023-01-23 13:15:00,32.9,32.91,32.83,32.85,183730.0,30.8806,30.89,30.8149,30.8336,183730.0
2023-01-23 13:20:00,32.85,32.89,32.83,32.84,226660.0,30.8336,30.8712,30.8149,30.8243,226660.0
2023-01-23 13:25:00,32.84,32.93,32.84,32.93,203147.0,30.8243,30.9087,30.8243,30.9087,203147.0
2023-01-23 13:30:00,32.93,32.93,32.89,32.91,169424.0,30.9087,30.9087,30.8712,30.89,169424.0
2023-01-23 13:35:00,32.91,32.92,32.87,32.87,165983.0,30.89,30.8994,30.8524,30.8524,165983.0
2023-01-23 13:40:00,32.88,32.91,32.87,32.88,213845.0,30.8618,30.89,30.8524,30.8618,213845.0
2023-01-23 13:45:00,32.89,32.92,32.88,32.91,87389.0,30.8712,30.8994,30.8618,30.89,87389.0
2023-01-23 13:50:00,32.91,32.92,32.86,32.87,191579.0,30.89,30.8994,30.843,30.8524,191579.0
2023-01-23 13:55:00,32.87,32.89,32.86,32.89,110508.0,30.8524,30.8712,30.843,30.8712,110508.0
2023-01-23 14:00:00,32.89,32.89,32.81,32.84,251496.0,30.8712,30.8712,30.7961,30.8243,251496.0
2023-01-23 14:05:00,32.85,32.86,32.78,32.8,261327.0,30.8336,30.843,30.7679,30.7867,261327.0
2023-01-23 14:10:00,32.8,32.8,32.74,32.77,334356.0,30.7867,30.7867,30.7304,30.7586,334356.0
2023-01-23 14:15:00,32.77,32.78,32.76,32.77,45679.0,30.7586,30.7679,30.7492,30.7586,45679.0
2023-01-23 14:20:00,32.77,32.78,32.74,32.75,194365.0,30.7586,30.7679,30.7304,30.7398,194365.0
2023-01-23 14:25:00,32.75,32.78,32.72,32.74,356948.0,30.7398,30.7679,30.7116,30.7304,356948.0
2023-01-23 14:30:00,32.74,32.77,32.71,32.73,306558.0,30.7304,30.7586,30.7022,30.721,306558.0
2023-01-23 14:35:00,32.74,32.75,32.69,32.73,325262.0,30.7304,30.7398,30.6835,30.721,325262.0
2023-01-23 14:40:00,32.73,32.73,32.67,32.67,241191.0,30.721,30.721,30.6647,30.6647,241191.0
2023-01-23 14:45:00,32.67,32.68,32.64,32.66,447333.0,30.6647,30.6741,30.6365,30.6553,447333.0
2023-01-23 14:50:00,32.66,32.67,32.62,32.63,152947.0,30.6553,30.6647,30.6178,30.6272,152947.0
2023-01-23 14:55:00,32.64,32.72,32.63,32.72,259907.0,30.6365,30.7116,30.6272,30.7116,259907.0
2023-01-23 15:00:00,32.72,32.73,32.65,32.65,301440.0,30.7116,30.721,30.6459,30.6459,301440.0
2023-01-23 15:05:00,32.65,32.67,32.63,32.66,115549.0,30.6459,30.6647,30.6272,30.6553,115549.0
2023-01-23 15:10:00,32.66,32.74,32.66,32.73,159066.0,30.6553,30.7304,30.6553,30.721,159066.0
2023-01-23 15:15:00,32.72,32.76,32.7,32.72,199495.0,30.7116,30.7492,30.6929,30.7116,199495.0
2023-01-23 15:20:00,32.73,32.78,32.72,32.78,628428.0,30.721,30.7679,30.7116,30.7679,628428.0
2023-01-23 15:25:00,32.77,32.78,32.74,32.78,290548.0,30.7586,30.7679,30.7304,30.7679,290548.0
2023-01-23 15:30:00,32.78,32.79,32.75,32.77,413229.0,30.7679,30.7773,30.7398,30.7586,413229.0
2023-01-23 15:35:00,32.76,32.8,32.76,32.77,625904.0,30.7492,30.7867,30.7492,30.7586,625904.0
2023-01-23 15:40:00,32.76,32.78,32.74,32.77,154792.0,30.7492,30.7679,30.7304,30.7586,154792.0
2023-01-23 15:45:00,32.77,32.81,32.75,32.8,331965.0,30.7586,30.7961,30.7398,30.7867,331965.0
2023-01-23 15:50:00,32.8,32.82,32.8,32.8,212665.0,30.7867,30.8055,30.7867,30.7867,212665.0
2023-01-23 15:55:00,32.8,32.84,32.8,32.83,1623157.0,30.7867,30.8243,30.7867,30.8149,1623157.0
2023-01-24 09:30:00,32.63,32.81,32.55,32.74,1210004.0,30.6272,30.7961,30.5521,30.7304,1210004.0
2023-01-24 09:35:00,32.74,32.75,32.6,32.73,607089.0,30.7304,30.7398,30.599,30.721,607089.0
2023-01-24 09:40:00,32.72,32.75,32.64,32.72,322825.0,30.7116,30.7398,30.6365,30.7116,322825.0
2023-01-24 09:45:00,32.72,32.77,32.63,32.76,346904.0,30.7116,30.7586,30.6272,30.7492,346904.0
2023-01-24 09:50:00,32.76,32.8,32.7,32.79,206799.0,30.7492,30.7867,30.6929,30.7773,206799.0
2023-01-24 09:55:00,32.79,32.79,32.66,32.66,126824.0,30.7773,30.7773,30.6553,30.6553,126824.0
2023-01-24 10:00:00,32.67,32.72,32.64,32.65,213229.0,30.6647,30.7116,30.6365,30.6459,213229.0
2023-01-24 10:05:00,32.65,32.71,32.61,32.7,609684.0,30.6459,30.7022,30.6084,30.6929,609684.0
2023-01-24 10:10:00,32.7,32.73,32.66,32.73,269486.0,30.6929,30.721,30.6553,30.721,269486.0
2023-01-24 10:15:00,32.74,32.74,32.62,32.63,285556.0,30.7304,30.7304,30.6178,30.6272,285556.0
2023-01-24 10:20:00,32.63,32.73,32.62,32.69,205661.0,30.6272,30.721,30.6178,30.6835,205661.0
2023-01-24 10:25:00,32.68,32.74,32.68,32.74,381754.0,30.6741,30.7304,30.6741,30.7304,381754.0
2023-01-24 10:30:00,32.74,32.77,32.73,32.76,203144.0,30.7304,30.7586,30.721,30.7492,203144.0
2023-01-24 10:35:00,32.76,32.77,32.7,32.75,77183.0,30.7492,30.7586,30.6929,30.7398,77183.0
2023-01-24 10:40:00,32.74,32.8,32.73,32.77,92742.0,30.7304,30.7867,30.721,30.7586,92742.0
2023-01-24 10:45:00,32.77,32.81,32.76,32.81,96644.0,30.7586,30.7961,30.7492,30.7961,96644.0
2023-01-24 10:50:00,32.8,32.83,32.79,32.83,164852.0,30.7867,30.8149,30.7773,30.8149,164852.0
2023-01-24 10:55:00,32.82,32.84,32.8,32.8,82232.0,30.8055,30.8243,30.7867,30.7867,82232.0
2023-01-24 11:00:00,32.8,32.84,32.79,32.83,113072.0,30.7867,30.8243,30.7773,30.8149,113072.0
2023-01-24 11:05:00,32.83,32.83,32.79,32.83,67799.0,30.8149,30.8149,30.7773,30.8149,67799.0
2023-01-24 11:10:00,32.83,32.85,32.79,32.82,176669.0,30.8149,30.8336,30.7773,30.8055,176669.0
2023-01-24 11:15:00,32.82,32.84,32.8,32.83,92928.0,30.8055,30.8243,30.7867,30.8149,92928.0
2023-01-24 11:20:00,32.83,32.83,32.78,32.8,120173.0,30.8149,30.8149,30.7679,30.7867,120173.0
2023-01-24 11:25:00,32.8,32.81,32.79,32.8,69809.0,30.7867,30.7961,30.7773,30.7867,69809.0
2023-01-24 11:30:00,32.8,32.81,32.76,32.76,169588.0,30.7867,30.7961,30.7492,30.7492,169588.0
2023-01-24 11:35:00,32.76,32.77,32.73,32.76,254701.0,30.7492,30.7586,30.721,30.7492,254701.0
2023-01-24 11:40:00,32.76,32.81,32.74,32.8,135153.0,30.7492,30.7961,30.7304,30.7867,135153.0
2023-01-24 11:45:00,32.8,32.82,32.77,32.8,141414.0,30.7867,30.8055,30.7586,30.7867,141414.0
2023-01-24 11:50:00,32.8,32.82,32.77,32.78,98095.0,30.7867,30.8055,30.7586,30.7679,98095.0
2023-01-24 11:55:00,32.78,32.81,32.78,32.8,118124.0,30.7679,30.7961,30.7679,30.7867,118124.0
2023-01-24 12:00:00,32.8,32.8,32.75,32.8,101459.0,30.7867,30.7867,30.7398,30.7867,101459.0
2023-01-24 12:05:00,32.8,32.83,32.78,32.83,120398.0,30.7867,30.8149,30.7679,30.8149,120398.0
2023-01-24 12:10:00,32.83,32.84,32.81,32.83,61386.0,30.8149,30.8243,30.7961,30.8149,61386.0
2023-01-24 12:15:00,32.82,32.83,32.8,32.82,59305.0,30.8055,30.8149,30.7867,30.8055,59305.0
2023-01-24 12:20:00,32.82,32.82,32.78,32.8,84625.0,30.8055,30.8055,30.7679,30.7867,84625.0
2023-01-24 12:25:00,32.8,32.81,32.79,32.8,104435.0,30.7867,30.7961,30.7773,30.7867,104435.0
2023-01-24 12:30:00,32.8,32.81,32.78,32.8,77679.0,30.7867,30.7961,30.7679,30.7867,77679.0
2023-01-24 12:35:00,32.8,32.82,32.78,32.79,47913.0,30.7867,30.8055,30.7679,30.7773,47913.0
2023-01-24 12:40:00,32.79,32.79,32.77,32.77,56906.0,30.7773,30.7773,30.7586,30.7586,56906.0
2023-01-24 12:45:00,32.77,32.79,32.76,32.77,87005.0,30.7586,30.7773,30.7492,30.7586,87005.0
2023-01-24 12:50:00,32.77,32.79,32.76,32.77,60121.0,30.7586,30.7773,30.7492,30.7586,60121.0
2023-01-24 12:55:00,32.77,32.79,32.76,32.78,92154.0,30.7586,30.7773,30.7492,30.7679,92154.0
2023-01-24 13:00:00,32.79,32.81,32.77,32.78,60848.0,30.7773,30.7961,30.7586,30.7679,60848.0
2023-01-24 13:05:00,32.78,32.82,32.77,32.81,88902.0,30.7679,30.8055,30.7586,30.7961,88902.0
2023-01-24 13:10:00,32.82,32.83,32.81,32.83,14940.0,30.8055,30.8149,30.7961,30.8149,14940.0
2023-01-24 13:15:00,32.83,32.84,32.81,32.83,69091.0,30.8149,30.8243,30.7961,30.8149,69091.0
2023-01-24 13:20:00,32.83,32.86,32.83,32.85,92622.0,30.8149,30.843,30.8149,30.8336,92622.0
2023-01-24 13:25:00,32.86,32.87,32.84,32.86,112249.0,30.843,30.8524,30.8243,30.843,112249.0
2023-01-24 13:30:00,32.86,32.86,32.84,32.86,43199.0,30.843,30.843,30.8243,30.843,43199.0
2023-01-24 13:35:00,32.86,32.86,32.84,32.84,19631.0,30.843,30.843,30.8243,30.8243,19631.0
2023-01-24 13:40:00,32.84,32.86,32.83,32.83,104328.0,30.8243,30.843,30.8149,30.8149,104328.0
2023-01-24 13:45:00,32.83,32.84,32.81,32.83,141910.0,30.8149,30.8243,30.7961,30.8149,141910.0
2023-01-24 13:50:00,32.83,32.83,32.79,32.79,116926.0,30.8149,30.8149,30.7773,30.7773,116926.0
2023-01-24 13:55:00,32.8,32.8,32.74,32.75,193870.0,30.7867,30.7867,30.7304,30.7398,193870.0
2023-01-24 14:00:00,32.75,32.77,32.72,32.76,203909.0,30.7398,30.7586,30.7116,30.7492,203909.0
2023-01-24 14:05:00,32.76,32.8,32.74,32.78,220665.0,30.7492,30.7867,30.7304,30.7679,220665.0
2023-01-24 14:10:00,32.79,32.81,32.78,32.8,510288.0,30.7773,30.7961,30.7679,30.7867,510288.0
2023-01-24 14:15:00,32.8,32.82,32.79,32.82,132042.0,30.7867,30.8055,30.7773,30.8055,132042.0
2023-01-24 14:20:00,32.82,32.84,32.81,32.82,110734.0,30.8055,30.8243,30.7961,30.8055,110734.0
2023-01-24 14:25:00,32.82,32.83,32.8,32.8,84443.0,30.8055,30.8149,30.7867,30.7867,84443.0
2023-01-24 14:30:00,32.8,32.82,32.8,32.8,137254.0,30.7867,30.8055,30.7867,30.7867,137254.0
2023-01-24 14:35:00,32.8,32.82,32.8,32.8,154524.0,30.7867,30.8055,30.7867,30.7867,154524.0
2023-01-24 14:40:00,32.8,32.8,32.77,32.78,168714.0,30.7867,30.7867,30.7586,30.7679,168714.0
2023-01-24 14:45:00,32.79,32.79,32.75,32.76,116330.0,30.7773,30.7773,30.7398,30.7492,116330.0
2023-01-24 14:50:00,32.76,32.77,32.74,32.77,230092.0,30.7492,30.7586,30.7304,30.7586,230092.0
2023-01-24 14:55:00,32.76,32.8,32.76,32.79,220446.0,30.7492,30.7867,30.7492,30.7773,220446.0
2023-01-24 15:00:00,32.79,32.81,32.76,32.8,63980.0,30.7773,30.7961,30.7492,30.7867,63980.0
2023-01-24 15:05:00,32.8,32.82,32.79,32.8,110584.0,30.7867,30.8055,30.7773,30.7867,110584.0
2023-01-24 15:10:00,32.8,32.82,32.78,32.78,75967.0,30.7867,30.8055,30.7679,30.7679,75967.0
2023-01-24 15:15:00,32.78,32.79,32.77,32.78,141310.0,30.7679,30.7773,30.7586,30.7679,141310.0
2023-01-24 15:20:00,32.77,32.8,32.77,32.8,128302.0,30.7586,30.7867,30.7586,30.7867,128302.0
2023-01-24 15:25:00,32.79,32.81,32.78,32.8,157703.0,30.7773,30.7961,30.7679,30.7867,157703.0
2023-01-24 15:30:00,32.8,32.81,32.77,32.77,175607.0,30.7867,30.7961,30.7586,30.7586,175607.0
2023-01-24 15:35:00,32.77,32.78,32.75,32.77,146504.0,30.7586,30.7679,30.7398,30.7586,146504.0
2023-01-24 15:40:00,32.77,32.78,32.75,32.78,165889.0,30.7586,30.7679,30.7398,30.7679,165889.0
2023-01-24 15:45:00,32.77,32.81,32.76,32.81,493788.0,30.7586,30.7961,30.7492,30.7961,493788.0
2023-01-24 15:50:00,32.81,32.83,32.8,32.8,565101.0,30.7961,30.8149,30.7867,30.7867,565101.0
2023-01-24 15:55:00,32.81,32.84,32.78,32.8,3024123.0,30.7961,30.8243,30.7679,30.7867,3024123.0
2023-01-25 09:30:00,32.7,32.76,32.63,32.72,771263.0,30.6929,30.7492,30.6272,30.7116,771263.0
2023-01-25 09:35:00,32.72,32.75,32.65,32.66,714261.0,30.7116,30.7398,30.6459,30.6553,714261.0
2023-01-25 09:40:00,32.66,32.68,32.54,32.59,1914062.0,30.6553,30.6741,30.5427,30.5896,1914062.0
2023-01-25 09:45:00,32.6,32.67,32.57,32.59,388965.0,30.599,30.6647,30.5708,30.5896,388965.0
2023-01-25 09:50:00,32.59,32.65,32.55,32.61,501237.0,30.5896,30.6459,30.5521,30.6084,501237.0
2023-01-25 09:55:00,32.61,32.63,32.48,32.49,605114.0,30.6084,30.6272,30.4864,30.4957,605114.0
2023-01-25 10:00:00,32.5,32.52,32.44,32.47,660077.0,30.5051,30.5239,30.4488,30.477,660077.0
2023-01-25 10:05:00,32.48,32.53,32.45,32.51,286648.0,30.4864,30.5333,30.4582,30.5145,286648.0
2023-01-25 10:10:00,32.52,32.53,32.42,32.43,236382.0,30.5239,30.5333,30.43,30.4394,236382.0
2023-01-25 10:15:00,32.43,32.49,32.42,32.46,443485.0,30.4394,30.4957,30.43,30.4676,443485.0
2023-01-25 10:20:00,32.45,32.5,32.45,32.46,192861.0,30.4582,30.5051,30.4582,30.4676,192861.0
2023-01-25 10:25:00,32.46,32.48,32.45,32.47,249215.0,30.4676,30.4864,30.4582,30.477,249215.0
2023-01-25 10:30:00,32.47,32.5,32.43,32.43,515773.0,30.477,30.5051,30.4394,30.4394,515773.0
2023-01-25 10:35:00,32.44,32.46,32.39,32.45,389235.0,30.4488,30.4676,30.4019,30.4582,389235.0
2023-01-25 10:40:00,32.44,32.54,32.43,32.54,373739.0,30.4488,30.5427,30.4394,30.5427,373739.0
2023-01-25 10:45:00,32.54,32.64,32.53,32.63,584224.0,30.5427,30.6365,30.5333,30.6272,584224.0
2023-01-25 10:50:00,32.62,32.63,32.56,32.62,319391.0,30.6178,30.6272,30.5614,30.6178,319391.0
2023-01-25 10:55:00,32.62,32.65,32.61,32.65,390378.0,30.6178,30.6459,30.6084,30.6459,390378.0
2023-01-25 11:00:00,32.65,32.68,32.63,32.64,543643.0,30.6459,30.6741,30.6272,30.6365,543643.0
2023-01-25 11:05:00,32.64,32.66,32.6,32.65,228702.0,30.6365,30.6553,30.599,30.6459,228702.0
2023-01-25 11:10:00,32.65,32.67,32.63,32.66,132571.0,30.6459,30.6647,30.6272,30.6553,132571.0
2023-01-25 11:15:00,32.65,32.68,32.63,32.67,330085.0,30.6459,30.6741,30.6272,30.6647,330085.0
2023-01-25 11:20:00,32.68,32.72,32.67,32.69,174222.0,30.6741,30.7116,30.6647,30.6835,174222.0
2023-01-25 11:25:00,32.68,32.69,32.62,32.65,151750.0,30.6741,30.6835,30.6178,30.6459,151750.0
2023-01-25 11:30:00,32.66,32.7,32.62,32.69,200749.0,30.6553,30.6929,30.6178,30.6835,200749.0
2023-01-25 11:35:00,32.69,32.69,32.66,32.66,248168.0,30.6835,30.6835,30.6553,30.6553,248168.0
2023-01-25 11:40:00,32.66,32.72,32.66,32.71,157009.0,30.6553,30.7116,30.6553,30.7022,157009.0
2023-01-25 11:45:00,32.72,32.72,32.68,32.68,44351.0,30.7116,30.7116,30.6741,30.6741,44351.0
2023-01-25 11:50:00,32.69,32.73,32.66,32.73,132189.0,30.6835,30.721,30.6553,30.721,132189.0
2023-01-25 11:55:00,32.73,32.74,32.69,32.7,191910.0,30.721,30.7304,30.6835,30.6929,191910.0
2023-01-25 12:00:00,32.7,32.71,32.67,32.67,92412.0,30.6929,30.7022,30.6647,30.6647,92412.0
2023-01-25 12:05:00,32.68,32.7,32.65,32.67,105979.0,30.6741,30.6929,30.6459,30.6647,105979.0
2023-01-25 12:10:00,32.67,32.71,32.67,32.67,81741.0,30.6647,30.7022,30.6647,30.6647,81741.0
2023-01-25 12:15:00,32.68,32.71,32.67,32.7,68533.0,30.6741,30.7022,30.6647,30.6929,68533.0
2023-01-25 12:20:00,32.7,32.71,32.69,32.69,278867.0,30.6929,30.7022,30.6835,30.6835,278867.0
2023-01-25 12:25:00,32.69,32.7,32.66,32.68,213333.0,30.6835,30.6929,30.6553,30.6741,213333.0
2023-01-25 12:30:00,32.68,32.69,32.67,32.69,17355.0,30.6741,30.6835,30.6647,30.6835,17355.0
2023-01-25 12:35:00,32.69,32.71,32.68,32.7,61093.0,30.6835,30.7022,30.6741,30.6929,61093.0
2023-01-25 12:40:00,32.7,32.72,32.69,32.7,64506.0,30.6929,30.7116,30.6835,30.6929,64506.0
2023-01-25 12:45:00,32.7,32.7,32.67,32.68,41251.0,30.6929,30.6929,30.6647,30.6741,41251.0
2023-01-25 12:50:00,32.68,32.71,32.67,32.7,70163.0,30.6741,30.7022,30.6647,30.6929,70163.0
2023-01-25 12:55:00,32.71,32.72,32.68,32.7,44739.0,30.7022,30.7116,30.6741,30.6929,44739.0
2023-01-25 13:00:00,32.7,32.73,32.69,32.7,96644.0,30.6929,30.721,30.6835,30.6929,96644.0
2023-01-25 13:05:00,32.7,32.72,32.7,32.72,42377.0,30.6929,30.7116,30.6929,30.7116,42377.0
2023-01-25 13:10:00,32.72,32.73,32.71,32.73,93602.0,30.7116,30.721,30.7022,30.721,93602.0
2023-01-25 13:15:00,32.73,32.75,32.73,32.73,52070.0,30.721,30.7398,30.721,30.721,52070.0
2023-01-25 13:20:00,32.74,32.76,32.73,32.75,214010.0,30.7304,30.7492,30.721,30.7398,214010.0
2023-01-25 13:25:00,32.75,32.76,32.75,32.75,75195.0,30.7398,30.7492,30.7398,30.7398,75195.0
2023-01-25 13:30:00,32.76,32.76,32.74,32.76,124030.0,30.7492,30.7492,30.7304,30.7492,124030.0
2023-01-25 13:35:00,32.76,32.78,32.75,32.76,124327.0,30.7492,30.7679,30.7398,30.7492,124327.0
2023-01-25 13:40:00,32.76,32.78,32.75,32.77,54700.0,30.7492,30.7679,30.7398,30.7586,54700.0
2023-01-25 13:45:00,32.77,32.79,32.76,32.78,38891.0,30.7586,30.7773,30.7492,30.7679,38891.0
2023-01-25 13:50:00,32.78,32.79,32.77,32.77,55799.0,30.7679,30.7773,30.7586,30.7586,55799.0
2023-01-25 13:55:00,32.77,32.79,32.76,32.79,50200.0,30.7586,30.7773,30.7492,30.7773,50200.0
2023-01-25 14:00:00,32.78,32.79,32.76,32.77,47207.0,30.7679,30.7773,30.7492,30.7586,47207.0
2023-01-25 14:05:00,32.77,32.78,32.75,32.77,52420.0,30.7586,30.7679,30.7398,30.7586,52420.0
2023-01-25 14:10:00,32.76,32.81,32.76,32.8,149857.0,30.7492,30.7961,30.7492,30.7867,149857.0
2023-01-25 14:15:00,32.8,32.84,32.8,32.84,243099.0,30.7867,30.8243,30.7867,30.8243,243099.0
2023-01-25 14:20:00,32.84,32.85,32.8,32.81,410092.0,30.8243,30.8336,30.7867,30.7961,410092.0
2023-01-25 14:25:00,32.81,32.83,32.8,32.82,90497.0,30.7961,30.8149,30.7867,30.8055,90497.0
2023-01-25 14:30:00,32.82,32.84,32.8,32.8,92687.0,30.8055,30.8243,30.7867,30.7867,92687.0
2023-01-25 14:35:00,32.8,32.81,32.79,32.8,96042.0,30.7867,30.7961,30.7773,30.7867,96042.0
2023-01-25 14:40:00,32.8,32.82,32.8,32.81,39746.0,30.7867,30.8055,30.7867,30.7961,39746.0
2023-01-25 14:45:00,32.81,32.82,32.8,32.81,76218.0,30.7961,30.8055,30.7867,30.7961,76218.0
2023-01-25 14:50:00,32.81,32.82,32.8,32.82,54216.0,30.7961,30.8055,30.7867,30.8055,54216.0
2023-01-25 14:55:00,32.82,32.84,32.81,32.84,86194.0,30.8055,30.8243,30.7961,30.8243,86194.0
2023-01-25 15:00:00,32.84,32.86,32.83,32.86,46426.0,30.8243,30.843,30.8149,30.843,46426.0
2023-01-25 15:05:00,32.86,32.88,32.84,32.86,143216.0,30.843,30.8618,30.8243,30.843,143216.0
2023-01-25 15:10:00,32.86,32.87,32.82,32.82,78347.0,30.843,30.8524,30.8055,30.8055,78347.0
2023-01-25 15:15:00,32.83,32.83,32.79,32.8,232500.0,30.8149,30.8149,30.7773,30.7867,232500.0
2023-01-25 15:20:00,32.8,32.81,32.79,32.8,63901.0,30.7867,30.7961,30.7773,30.7867,63901.0
2023-01-25 15:25:00,32.8,32.85,32.8,32.84,83311.0,30.7867,30.8336,30.7867,30.8243,83311.0
2023-01-25 15:30:00,32.84,32.87,32.84,32.86,263523.0,30.8243,30.8524,30.8243,30.843,263523.0
2023-01-25 15:35:00,32.86,32.88,32.84,32.87,412400.0,30.843,30.8618,30.8243,30.8524,412400.0
2023-01-25 15:40:00,32.87,32.88,32.85,32.86,523440.0,30.8524,30.8618,30.8336,30.843,523440.0
2023-01-25 15:45:00,32.85,32.87,32.84,32.87,184976.0,30.8336,30.8524,30.8243,30.8524,184976.0
2023-01-25 15:50:00,32.86,32.87,32.83,32.85,510300.0,30.843,30.8524,30.8149,30.8336,510300.0
2023-01-25 15:55:00,32.85,32.87,32.84,32.86,942373.0,30.8336,30.8524,30.8243,30.843,942373.0
2023-01-26 09:30:00,33.22,33.34,33.11,33.16,1865575.0,31.1809,31.2936,31.0777,31.1246,1865575.0
2023-01-26 09:35:00,33.16,33.24,33.14,33.2,947928.0,31.1246,31.1997,31.1058,31.1622,947928.0
2023-01-26 09:40:00,33.2,33.22,33.14,33.16,909556.0,31.1622,31.1809,31.1058,31.1246,909556.0
2023-01-26 09:45:00,33.16,33.17,33.05,33.08,507356.0,31.1246,31.134,31.0214,31.0495,507356.0
2023-01-26 09:50:00,33.08,33.12,33.05,33.05,513048.0,31.0495,31.0871,31.0214,31.0214,513048.0
2023-01-26 09:55:00,33.05,33.11,33.02,33.11,380909.0,31.0214,31.0777,30.9932,31.0777,380909.0
2023-01-26 10:00:00,33.12,33.13,33.01,33.1,1600003.0,31.0871,31.0965,30.9838,31.0683,1600003.0
2023-01-26 10:05:00,33.11,33.11,33.02,33.04,240108.0,31.0777,31.0777,30.9932,31.012,240108.0
2023-01-26 10:10:00,33.04,33.11,33.03,33.09,160876.0,31.012,31.0777,31.0026,31.0589,160876.0
2023-01-26 10:15:00,33.09,33.11,33.03,33.07,673412.0,31.0589,31.0777,31.0026,31.0401,673412.0
2023-01-26 10:20:00,33.08,33.1,33.07,33.1,226595.0,31.0495,31.0683,31.0401,31.0683,226595.0
2023-01-26 10:25:00,33.11,33.12,33.09,33.11,202144.0,31.0777,31.0871,31.0589,31.0777,202144.0
2023-01-26 10:30:00,33.11,33.14,33.1,33.12,257116.0,31.0777,31.1058,31.0683,31.0871,257116.0
2023-01-26 10:35:00,33.12,33.14,33.05,33.07,336035.0,31.0871,31.1058,31.0214,31.0401,336035.0
2023-01-26 10:40:00,33.07,33.12,33.06,33.1,231223.0,31.0401,31.0871,31.0308,31.0683,231223.0
2023-01-26 10:45:00,33.1,33.15,33.09,33.15,572647.0,31.0683,31.1152,31.0589,31.1152,572647.0
2023-01-26 10:50:00,33.15,33.18,33.08,33.09,317935.0,31.1152,31.1434,31.0495,31.0589,317935.0
2023-01-26 10:55:00,33.09,33.09,33.02,33.04,363987.0,31.0589,31.0589,30.9932,31.012,363987.0
2023-01-26 11:00:00,33.04,33.12,33.02,33.11,121016.0,31.012,31.0871,30.9932,31.0777,121016.0
2023-01-26 11:05:00,33.11,33.12,33.07,33.09,147104.0,31.0777,31.0871,31.0401,31.0589,147104.0
2023-01-26 11:10:00,33.1,33.13,33.08,33.13,262996.0,31.0683,31.0965,31.0495,31.0965,262996.0
2023-01-26 11:15:00,33.12,33.16,33.11,33.13,130399.0,31.0871,31.1246,31.0777,31.0965,130399.0
2023-01-26 11:20:00,33.13,33.13,33.05,33.05,206071.0,31.0965,31.0965,31.0214,31.0214,206071.0
2023-01-26 11:25:00,33.05,33.1,33.04,33.08,260006.0,31.0214,31.0683,31.012,31.0495,260006.0
2023-01-26 11:30:00,33.09,33.12,33.08,33.11,393998.0,31.0589,31.0871,31.0495,31.0777,393998.0
2023-01-26 11:35:00,33.11,33.12,33.08,33.1,218294.0,31.0777,31.0871,31.0495,31.0683,218294.0
2023-01-26 11:40:00,33.1,33.12,33.07,33.11,106687.0,31.0683,31.0871,31.0401,31.0777,106687.0
2023-01-26 11:45:00,33.11,33.11,33.08,33.11,135170.0,31.0777,31.0777,31.0495,31.0777,135170.0
2023-01-26 11:50:00,33.11,33.13,33.09,33.11,184398.0,31.0777,31.0965,31.0589,31.0777,184398.0
2023-01-26 11:55:00,33.11,33.12,33.09,33.1,187395.0,31.0777,31.0871,31.0589,31.0683,187395.0
2023-01-26 12:00:00,33.1,33.13,33.08,33.11,166740.0,31.0683,31.0965,31.0495,31.0777,166740.0
2023-01-26 12:05:00,33.12,33.13,33.1,33.12,211393.0,31.0871,31.0965,31.0683,31.0871,211393.0
2023-01-26 12:10:00,33.12,33.14,33.11,33.12,154786.0,31.0871,31.1058,31.0777,31.0871,154786.0
2023-01-26 12:15:00,33.12,33.12,33.1,33.11,188730.0,31.0871,31.0871,31.0683,31.0777,188730.0
2023-01-26 12:20:00,33.11,33.13,33.1,33.11,143325.0,31.0777,31.0965,31.0683,31.0777,143325.0
2023-01-26 12:25:00,33.11,33.13,33.1,33.13,97010.0,31.0777,31.0965,31.0683,31.0965,97010.0
2023-01-26 12:30:00,33.13,33.13,33.11,33.13,153868.0,31.0965,31.0965,31.0777,31.0965,153868.0
2023-01-26 12:35:00,33.13,33.14,33.12,33.14,143853.0,31.0965,31.1058,31.0871,31.1058,143853.0
2023-01-26 12:40:00,33.14,33.15,33.11,33.12,164523.0,31.1058,31.1152,31.0777,31.0871,164523.0
2023-01-26 12:45:00,33.12,33.12,33.1,33.12,142207.0,31.0871,31.0871,31.0683,31.0871,142207.0
2023-01-26 12:50:00,33.12,33.14,33.11,33.13,122682.0,31.0871,31.1058,31.0777,31.0965,122682.0
2023-01-26 12:55:00,33.13,33.16,33.12,33.14,57102.0,31.0965,31.1246,31.0871,31.1058,57102.0
2023-01-26 13:00:00,33.14,33.15,33.12,33.14,176108.0,31.1058,31.1152,31.0871,31.1058,176108.0
2023-01-26 13:05:00,33.14,33.14,33.09,33.1,120328.0,31.1058,31.1058,31.0589,31.0683,120328.0
2023-01-26 13:10:00,33.11,33.14,33.1,33.14,87284.0,31.0777,31.1058,31.0683,31.1058,87284.0
2023-01-26 13:15:00,33.14,33.14,33.12,33.13,95127.0,31.1058,31.1058,31.0871,31.0965,95127.0
2023-01-26 13:20:00,33.13,33.14,33.12,33.13,204926.0,31.0965,31.1058,31.0871,31.0965,204926.0
2023-01-26 13:25:00,33.13,33.14,33.11,33.12,476214.0,31.0965,31.1058,31.0777,31.0871,476214.0
2023-01-26 13:30:00,33.12,33.12,33.11,33.12,243675.0,31.0871,31.0871,31.0777,31.0871,243675.0
2023-01-26 13:35:00,33.11,33.14,33.11,33.14,409370.0,31.0777,31.1058,31.0777,31.1058,409370.0
2023-01-26 13:40:00,33.14,33.17,33.13,33.16,401731.0,31.1058,31.134,31.0965,31.1246,401731.0
2023-01-26 13:45:00,33.16,33.19,33.15,33.18,127726.0,31.1246,31.1528,31.1152,31.1434,127726.0
2023-01-26 13:50:00,33.18,33.2,33.17,33.18,211839.0,31.1434,31.1622,31.134,31.1434,211839.0
2023-01-26 13:55:00,33.18,33.2,33.17,33.19,172262.0,31.1434,31.1622,31.134,31.1528,172262.0
2023-01-26 14:00:00,33.19,33.19,33.17,33.19,75987.0,31.1528,31.1528,31.134,31.1528,75987.0
2023-01-26 14:05:00,33.19,33.22,33.18,33.22,140783.0,31.1528,31.1809,31.1434,31.1809,140783.0
2023-01-26 14:10:00,33.22,33.24,33.21,33.23,119287.0,31.1809,31.1997,31.1716,31.1903,119287.0
2023-01-26 14:15:00,33.23,33.23,33.21,33.22,39839.0,31.1903,31.1903,31.1716,31.1809,39839.0
2023-01-26 14:20:00,33.22,33.23,33.2,33.2,259501.0,31.1809,31.1903,31.1622,31.1622,259501.0
2023-01-26 14:25:00,33.2,33.2,33.18,33.2,104368.0,31.1622,31.1622,31.1434,31.1622,104368.0
2023-01-26 14:30:00,33.2,33.2,33.19,33.19,59161.0,31.1622,31.1622,31.1528,31.1528,59161.0
2023-01-26 14:35:00,33.19,33.21,33.19,33.2,117293.0,31.1528,31.1716,31.1528,31.1622,117293.0
2023-01-26 14:40:00,33.2,33.21,33.19,33.2,77079.0,31.1622,31.1716,31.1528,31.1622,77079.0
2023-01-26 14:45:00,33.2,33.21,33.19,33.19,171306.0,31.1622,31.1716,31.1528,31.1528,171306.0
2023-01-26 14:50:00,33.19,33.19,33.18,33.19,90081.0,31.1528,31.1528,31.1434,31.1528,90081.0
2023-01-26 14:55:00,33.19,33.2,33.18,33.2,166534.0,31.1528,31.1622,31.1434,31.1622,166534.0
2023-01-26 15:00:00,33.2,33.22,33.19,33.22,172119.0,31.1622,31.1809,31.1528,31.1809,172119.0
2023-01-26 15:05:00,33.21,33.22,33.2,33.2,190179.0,31.1716,31.1809,31.1622,31.1622,190179.0
2023-01-26 15:10:00,33.2,33.24,33.2,33.23,125362.0,31.1622,31.1997,31.1622,31.1903,125362.0
2023-01-26 15:15:00,33.23,33.24,33.23,33.23,81231.0,31.1903,31.1997,31.1903,31.1903,81231.0
2023-01-26 15:20:00,33.23,33.25,33.23,33.25,245060.0,31.1903,31.2091,31.1903,31.2091,245060.0
2023-01-26 15:25:00,33.25,33.27,33.24,33.25,307272.0,31.2091,31.2279,31.1997,31.2091,307272.0
2023-01-26 15:30:00,33.25,33.27,33.25,33.27,118395.0,31.2091,31.2279,31.2091,31.2279,118395.0
2023-01-26 15:35:00,33.27,33.27,33.25,33.27,273361.0,31.2279,31.2279,31.2091,31.2279,273361.0
2023-01-26 15:40:00,33.27,33.28,33.26,33.27,245602.0,31.2279,31.2373,31.2185,31.2279,245602.0
2023-01-26 15:45:00,33.27,33.29,33.26,33.29,666163.0,31.2279,31.2466,31.2185,31.2466,666163.0
2023-01-26 15:50:00,33.29,33.3,33.28,33.29,624699.0,31.2466,31.256,31.2373,31.2466,624699.0
2023-01-26 15:55:00,33.29,33.31,33.26,33.28,2154465.0,31.2466,31.2654,31.2185,31.2373,2154465.0
2023-01-27 09:30:00,33.36,33.36,33.21,33.28,972326.0,31.3123,31.3123,31.1716,31.2373,972326.0
2023-01-27 09:35:00,33.28,33.34,33.26,33.32,824156.0,31.2373,31.2936,31.2185,31.2748,824156.0
2023-01-27 09:40:00,33.33,33.35,33.27,33.29,1033342.0,31.2842,31.303,31.2279,31.2466,1033342.0
2023-01-27 09:45:00,33.3,33.38,33.29,33.3,624500.0,31.256,31.3311,31.2466,31.256,624500.0
2023-01-27 09:50:00,33.31,33.33,33.24,33.25,585793.0,31.2654,31.2842,31.1997,31.2091,585793.0
2023-01-27 09:55:00,33.25,33.3,33.24,33.3,315927.0,31.2091,31.256,31.1997,31.256,315927.0
2023-01-27 10:00:00,33.3,33.36,33.28,33.33,389318.0,31.256,31.3123,31.2373,31.2842,389318.0
2023-01-27 10:05:00,33.33,33.34,33.3,33.3,431652.0,31.2842,31.2936,31.256,31.256,431652.0
2023-01-27 10:10:00,33.31,33.31,33.26,33.29,149080.0,31.2654,31.2654,31.2185,31.2466,149080.0
2023-01-27 10:15:00,33.3,33.3,33.26,33.29,158631.0,31.256,31.256,31.2185,31.2466,158631.0
2023-01-27 10:20:00,33.29,33.29,33.21,33.23,166820.0,31.2466,31.2466,31.1716,31.1903,166820.0
2023-01-27 10:25:00,33.23,33.23,33.19,33.2,289753.0,31.1903,31.1903,31.1528,31.1622,289753.0
2023-01-27 10:30:00,33.21,33.21,33.15,33.15,256265.0,31.1716,31.1716,31.1152,31.1152,256265.0
2023-01-27 10:35:00,33.16,33.2,33.15,33.2,257898.0,31.1246,31.1622,31.1152,31.1622,257898.0
2023-01-27 10:40:00,33.19,33.2,33.12,33.14,274800.0,31.1528,31.1622,31.0871,31.1058,274800.0
2023-01-27 10:45:00,33.13,33.14,33.05,33.08,221376.0,31.0965,31.1058,31.0214,31.0495,221376.0
2023-01-27 10:50:00,33.07,33.09,33.05,33.07,116564.0,31.0401,31.0589,31.0214,31.0401,116564.0
2023-01-27 10:55:00,33.07,33.13,33.06,33.13,404395.0,31.0401,31.0965,31.0308,31.0965,404395.0
2023-01-27 11:00:00,33.12,33.14,33.1,33.12,271934.0,31.0871,31.1058,31.0683,31.0871,271934.0
2023-01-27 11:05:00,33.13,33.18,33.12,33.15,363227.0,31.0965,31.1434,31.0871,31.1152,363227.0
2023-01-27 11:10:00,33.16,33.17,33.14,33.16,127404.0,31.1246,31.134,31.1058,31.1246,127404.0
2023-01-27 11:15:00,33.16,33.23,33.16,33.22,147345.0,31.1246,31.1903,31.1246,31.1809,147345.0
2023-01-27 11:20:00,33.22,33.23,33.17,33.22,1346093.0,31.1809,31.1903,31.134,31.1809,1346093.0
2023-01-27 11:25:00,33.22,33.22,33.2,33.2,96333.0,31.1809,31.1809,31.1622,31.1622,96333.0
2023-01-27 11:30:00,33.2,33.26,33.19,33.26,83220.0,31.1622,31.2185,31.1528,31.2185,83220.0
2023-01-27 11:35:00,33.26,33.26,33.21,33.22,270759.0,31.2185,31.2185,31.1716,31.1809,270759.0
2023-01-27 11:40:00,33.22,33.22,33.2,33.2,552535.0,31.1809,31.1809,31.1622,31.1622,552535.0
2023-01-27 11:45:00,33.2,33.21,33.17,33.18,216116.0,31.1622,31.1716,31.134,31.1434,216116.0
2023-01-27 11:50:00,33.18,33.18,33.15,33.16,252643.0,31.1434,31.1434,31.1152,31.1246,252643.0
2023-01-27 11:55:00,33.15,33.17,33.14,33.14,137471.0,31.1152,31.134,31.1058,31.1058,137471.0
2023-01-27 12:00:00,33.15,33.18,33.13,33.17,241993.0,31.1152,31.1434,31.0965,31.134,241993.0
2023-01-27 12:05:00,33.16,33.19,33.16,33.18,122538.0,31.1246,31.1528,31.1246,31.1434,122538.0
2023-01-27 12:10:00,33.18,33.19,33.16,33.16,658606.0,31.1434,31.1528,31.1246,31.1246,658606.0
2023-01-27 12:15:00,33.16,33.18,33.15,33.16,478571.0,31.1246,31.1434,31.1152,31.1246,478571.0
2023-01-27 12:20:00,33.16,33.17,33.15,33.17,487509.0,31.1246,31.134,31.1152,31.134,487509.0
2023-01-27 12:25:00,33.17,33.18,33.16,33.16,525003.0,31.134,31.1434,31.1246,31.1246,525003.0
2023-01-27 12:30:00,33.16,33.2,33.16,33.2,338384.0,31.1246,31.1622,31.1246,31.1622,338384.0
2023-01-27 12:35:00,33.19,33.22,33.19,33.22,395936.0,31.1528,31.1809,31.1528,31.1809,395936.0
2023-01-27 12:40:00,33.22,33.22,33.2,33.2,572825.0,31.1809,31.1809,31.1622,31.1622,572825.0
2023-01-27 12:45:00,33.2,33.21,33.19,33.2,269961.0,31.1622,31.1716,31.1528,31.1622,269961.0
2023-01-27 12:50:00,33.2,33.21,33.19,33.2,512719.0,31.1622,31.1716,31.1528,31.1622,512719.0
2023-01-27 12:55:00,33.21,33.22,33.18,33.2,186868.0,31.1716,31.1809,31.1434,31.1622,186868.0
2023-01-27 13:00:00,33.21,33.21,33.18,33.2,135985.0,31.1716,31.1716,31.1434,31.1622,135985.0
2023-01-27 13:05:00,33.21,33.22,33.2,33.22,70773.0,31.1716,31.1809,31.1622,31.1809,70773.0
2023-01-27 13:10:00,33.22,33.22,33.2,33.22,171703.0,31.1809,31.1809,31.1622,31.1809,171703.0
2023-01-27 13:15:00,33.22,33.22,33.19,33.2,228567.0,31.1809,31.1809,31.1528,31.1622,228567.0
2023-01-27 13:20:00,33.2,33.25,33.19,33.25,115208.0,31.1622,31.2091,31.1528,31.2091,115208.0
2023-01-27 13:25:00,33.25,33.26,33.24,33.25,102097.0,31.2091,31.2185,31.1997,31.2091,102097.0
2023-01-27 13:30:00,33.26,33.27,33.25,33.27,87421.0,31.2185,31.2279,31.2091,31.2279,87421.0
2023-01-27 13:35:00,33.26,33.28,33.26,33.27,100815.0,31.2185,31.2373,31.2185,31.2279,100815.0
2023-01-27 13:40:00,33.27,33.27,33.24,33.25,144389.0,31.2279,31.2279,31.1997,31.2091,144389.0
2023-01-27 13:45:00,33.25,33.27,33.24,33.27,167975.0,31.2091,31.2279,31.1997,31.2279,167975.0
2023-01-27 13:50:00,33.27,33.28,33.24,33.24,157933.0,31.2279,31.2373,31.1997,31.1997,157933.0
2023-01-27 13:55:00,33.24,33.25,33.23,33.25,171957.0,31.1997,31.2091,31.1903,31.2091,171957.0
2023-01-27 14:00:00,33.25,33.27,33.24,33.26,93264.0,31.2091,31.2279,31.1997,31.2185,93264.0
2023-01-27 14:05:00,33.26,33.29,33.25,33.27,208638.0,31.2185,31.2466,31.2091,31.2279,208638.0
2023-01-27 14:10:00,33.27,33.28,33.27,33.27,51766.0,31.2279,31.2373,31.2279,31.2279,51766.0
2023-01-27 14:15:00,33.27,33.31,33.27,33.3,272046.0,31.2279,31.2654,31.2279,31.256,272046.0
2023-01-27 14:20:00,33.31,33.31,33.3,33.3,72493.0,31.2654,31.2654,31.256,31.256,72493.0
2023-01-27 14:25:00,33.3,33.32,33.3,33.3,186851.0,31.256,31.2748,31.256,31.256,186851.0
2023-01-27 14:30:00,33.3,33.31,33.29,33.3,104294.0,31.256,31.2654,31.2466,31.256,104294.0
2023-01-27 14:35:00,33.3,33.3,33.29,33.3,66247.0,31.256,31.256,31.2466,31.256,66247.0
2023-01-27 14:40:00,33.3,33.3,33.29,33.3,55001.0,31.256,31.256,31.2466,31.256,55001.0
2023-01-27 14:45:00,33.3,33.31,33.28,33.31,177639.0,31.256,31.2654,31.2373,31.2654,177639.0
2023-01-27 14:50:00,33.3,33.31,33.3,33.3,53847.0,31.256,31.2654,31.256,31.256,53847.0
2023-01-27 14:55:00,33.3,33.31,33.3,33.3,79352.0,31.256,31.2654,31.256,31.256,79352.0
2023-01-27 15:00:00,33.3,33.32,33.3,33.3,237108.0,31.256,31.2748,31.256,31.256,237108.0
2023-01-27 15:05:00,33.3,33.33,33.3,33.32,356741.0,31.256,31.2842,31.256,31.2748,356741.0
2023-01-27 15:10:00,33.32,33.34,33.31,33.33,192596.0,31.2748,31.2936,31.2654,31.2842,192596.0
2023-01-27 15:15:00,33.33,33.33,33.31,33.31,249660.0,31.2842,31.2842,31.2654,31.2654,249660.0
2023-01-27 15:20:00,33.31,33.32,33.29,33.3,245831.0,31.2654,31.2748,31.2466,31.256,245831.0
2023-01-27 15:25:00,33.31,33.32,33.3,33.32,79723.0,31.2654,31.2748,31.256,31.2748,79723.0
2023-01-27 15:30:00,33.32,33.32,33.31,33.32,91903.0,31.2748,31.2748,31.2654,31.2748,91903.0
2023-01-27 15:35:00,33.32,33.32,33.29,33.3,174411.0,31.2748,31.2748,31.2466,31.256,174411.0
2023-01-27 15:40:00,33.3,33.31,33.29,33.3,331386.0,31.256,31.2654,31.2466,31.256,331386.0
2023-01-27 15:45:00,33.29,33.3,33.25,33.26,234769.0,31.2466,31.256,31.2091,31.2185,234769.0
2023-01-27 15:50:00,33.25,33.26,33.23,33.24,825409.0,31.2091,31.2185,31.1903,31.1997,825409.0
2023-01-27 15:55:00,33.23,33.25,33.22,33.23,1687723.0,31.1903,31.2091,31.1809,31.1903,1687723.0
2023-01-30 09:30:00,32.21,32.22,31.87,31.91,2021418.0,30.2329,30.2423,29.9138,29.9513,2021418.0
2023-01-30 09:35:00,31.91,32.1,31.87,32.09,2271016.0,29.9513,30.1297,29.9138,30.1203,2271016.0
2023-01-30 09:40:00,32.1,32.19,32.09,32.09,1094391.0,30.1297,30.2142,30.1203,30.1203,1094391.0
2023-01-30 09:45:00,32.1,32.21,32.09,32.14,688149.0,30.1297,30.2329,30.1203,30.1672,688149.0
2023-01-30 09:50:00,32.14,32.21,32.13,32.15,379600.0,30.1672,30.2329,30.1578,30.1766,379600.0
2023-01-30 09:55:00,32.15,32.2,32.13,32.15,246741.0,30.1766,30.2235,30.1578,30.1766,246741.0
2023-01-30 10:00:00,32.14,32.27,32.13,32.24,271387.0,30.1672,30.2892,30.1578,30.2611,271387.0
2023-01-30 10:05:00,32.24,32.33,32.24,32.3,277064.0,30.2611,30.3456,30.2611,30.3174,277064.0
2023-01-30 10:10:00,32.29,32.34,32.27,32.29,306477.0,30.308,30.355,30.2892,30.308,306477.0
2023-01-30 10:15:00,32.29,32.29,32.18,32.19,318764.0,30.308,30.308,30.2048,30.2142,318764.0
2023-01-30 10:20:00,32.19,32.22,32.1,32.11,744636.0,30.2142,30.2423,30.1297,30.1391,744636.0
2023-01-30 10:25:00,32.11,32.14,32.05,32.13,1754981.0,30.1391,30.1672,30.0828,30.1578,1754981.0
2023-01-30 10:30:00,32.12,32.24,32.09,32.24,2362652.0,30.1485,30.2611,30.1203,30.2611,2362652.0
2023-01-30 10:35:00,32.23,32.28,32.17,32.22,851050.0,30.2517,30.2986,30.1954,30.2423,851050.0
2023-01-30 10:40:00,32.22,32.23,32.13,32.16,416139.0,30.2423,30.2517,30.1578,30.186,416139.0
2023-01-30 10:45:00,32.16,32.17,32.11,32.12,304132.0,30.186,30.1954,30.1391,30.1485,304132.0
2023-01-30 10:50:00,32.11,32.19,32.11,32.16,260516.0,30.1391,30.2142,30.1391,30.186,260516.0
2023-01-30 10:55:00,32.16,32.24,32.16,32.22,760914.0,30.186,30.2611,30.186,30.2423,760914.0
2023-01-30 11:00:00,32.23,32.26,32.21,32.23,494034.0,30.2517,30.2799,30.2329,30.2517,494034.0
2023-01-30 11:05:00,32.23,32.25,32.21,32.23,321948.0,30.2517,30.2705,30.2329,30.2517,321948.0
2023-01-30 11:10:00,32.23,32.25,32.21,32.21,444828.0,30.2517,30.2705,30.2329,30.2329,444828.0
2023-01-30 11:15:00,32.22,32.24,32.2,32.2,911433.0,30.2423,30.2611,30.2235,30.2235,911433.0
2023-01-30 11:20:00,32.21,32.24,32.19,32.22,700189.0,30.2329,30.2611,30.2142,30.2423,700189.0
2023-01-30 11:25:00,32.23,32.27,32.2,32.26,257689.0,30.2517,30.2892,30.2235,30.2799,257689.0
2023-01-30 11:30:00,32.26,32.28,32.24,32.25,651661.0,30.2799,30.2986,30.2611,30.2705,651661.0
2023-01-30 11:35:00,32.25,32.29,32.24,32.26,641865.0,30.2705,30.308,30.2611,30.2799,641865.0
2023-01-30 11:40:00,32.27,32.28,32.24,32.26,163831.0,30.2892,30.2986,30.2611,30.2799,163831.0
2023-01-30 11:45:00,32.26,32.28,32.24,32.26,247244.0,30.2799,30.2986,30.2611,30.2799,247244.0
2023-01-30 11:50:00,32.26,32.26,32.22,32.23,221813.0,30.2799,30.2799,30.2423,30.2517,221813.0
2023-01-30 11:55:00,32.23,32.25,32.21,32.24,175686.0,30.2517,30.2705,30.2329,30.2611,175686.0
2023-01-30 12:00:00,32.24,32.26,32.22,32.26,188351.0,30.2611,30.2799,30.2423,30.2799,188351.0
2023-01-30 12:05:00,32.26,32.27,32.24,32.25,235820.0,30.2799,30.2892,30.2611,30.2705,235820.0
2023-01-30 12:10:00,32.24,32.27,32.22,32.27,113382.0,30.2611,30.2892,30.2423,30.2892,113382.0
2023-01-30 12:15:00,32.26,32.27,32.21,32.21,246265.0,30.2799,30.2892,30.2329,30.2329,246265.0
2023-01-30 12:20:00,32.22,32.23,32.2,32.2,243464.0,30.2423,30.2517,30.2235,30.2235,243464.0
2023-01-30 12:25:00,32.2,32.21,32.16,32.19,784840.0,30.2235,30.2329,30.186,30.2142,784840.0
2023-01-30 12:30:00,32.19,32.19,32.15,32.16,470285.0,30.2142,30.2142,30.1766,30.186,470285.0
2023-01-30 12:35:00,32.16,32.17,32.14,32.16,489772.0,30.186,30.1954,30.1672,30.186,489772.0
2023-01-30 12:40:00,32.16,32.17,32.14,32.15,116131.0,30.186,30.1954,30.1672,30.1766,116131.0
2023-01-30 12:45:00,32.15,32.15,32.13,32.13,102638.0,30.1766,30.1766,30.1578,30.1578,102638.0
2023-01-30 12:50:00,32.13,32.14,32.11,32.13,198335.0,30.1578,30.1672,30.1391,30.1578,198335.0
2023-01-30 12:55:00,32.13,32.14,32.11,32.13,134158.0,30.1578,30.1672,30.1391,30.1578,134158.0
2023-01-30 13:00:00,32.13,32.14,32.11,32.13,93787.0,30.1578,30.1672,30.1391,30.1578,93787.0
2023-01-30 13:05:00,32.13,32.16,32.13,32.15,254517.0,30.1578,30.186,30.1578,30.1766,254517.0
2023-01-30 13:10:00,32.15,32.18,32.15,32.16,221049.0,30.1766,30.2048,30.1766,30.186,221049.0
2023-01-30 13:15:00,32.16,32.24,32.16,32.22,602175.0,30.186,30.2611,30.186,30.2423,602175.0
2023-01-30 13:20:00,32.22,32.22,32.2,32.21,161954.0,30.2423,30.2423,30.2235,30.2329,161954.0
2023-01-30 13:25:00,32.2,32.22,32.18,32.18,197889.0,30.2235,30.2423,30.2048,30.2048,197889.0
2023-01-30 13:30:00,32.18,32.18,32.14,32.16,366559.0,30.2048,30.2048,30.1672,30.186,366559.0
2023-01-30 13:35:00,32.16,32.16,32.11,32.13,290582.0,30.186,30.186,30.1391,30.1578,290582.0
2023-01-30 13:40:00,32.13,32.14,32.12,32.13,283295.0,30.1578,30.1672,30.1485,30.1578,283295.0
2023-01-30 13:45:00,32.12,32.14,32.11,32.13,151233.0,30.1485,30.1672,30.1391,30.1578,151233.0
2023-01-30 13:50:00,32.13,32.15,32.12,32.15,238101.0,30.1578,30.1766,30.1485,30.1766,238101.0
2023-01-30 13:55:00,32.15,32.15,32.12,32.13,230494.0,30.1766,30.1766,30.1485,30.1578,230494.0
2023-01-30 14:00:00,32.13,32.17,32.12,32.16,147451.0,30.1578,30.1954,30.1485,30.186,147451.0
2023-01-30 14:05:00,32.16,32.17,32.12,32.12,101058.0,30.186,30.1954,30.1485,30.1485,101058.0
2023-01-30 14:10:00,32.12,32.13,32.11,32.11,81712.0,30.1485,30.1578,30.1391,30.1391,81712.0
2023-01-30 14:15:00,32.11,32.12,32.11,32.11,67320.0,30.1391,30.1485,30.1391,30.1391,67320.0
2023-01-30 14:20:00,32.11,32.14,32.11,32.13,203758.0,30.1391,30.1672,30.1391,30.1578,203758.0
2023-01-30 14:25:00,32.13,32.15,32.13,32.13,197038.0,30.1578,30.1766,30.1578,30.1578,197038.0
2023-01-30 14:30:00,32.13,32.14,32.11,32.12,110647.0,30.1578,30.1672,30.1391,30.1485,110647.0
2023-01-30 14:35:00,32.12,32.12,32.08,32.08,195969.0,30.1485,30.1485,30.1109,30.1109,195969.0
2023-01-30 14:40:00,32.09,32.09,32.07,32.07,87223.0,30.1203,30.1203,30.1015,30.1015,87223.0
2023-01-30 14:45:00,32.08,32.09,32.07,32.07,308904.0,30.1109,30.1203,30.1015,30.1015,308904.0
2023-01-30 14:50:00,32.08,32.08,32.05,32.07,402232.0,30.1109,30.1109,30.0828,30.1015,402232.0
2023-01-30 14:55:00,32.07,32.08,32.05,32.08,358844.0,30.1015,30.1109,30.0828,30.1109,358844.0
2023-01-30 15:00:00,32.08,32.1,32.07,32.09,276889.0,30.1109,30.1297,30.1015,30.1203,276889.0
2023-01-30 15:05:00,32.09,32.1,32.07,32.08,263993.0,30.1203,30.1297,30.1015,30.1109,263993.0
2023-01-30 15:10:00,32.08,32.09,32.06,32.06,387777.0,30.1109,30.1203,30.0921,30.0921,387777.0
2023-01-30 15:15:00,32.06,32.06,32.04,32.06,335645.0,30.0921,30.0921,30.0734,30.0921,335645.0
2023-01-30 15:20:00,32.06,32.08,32.05,32.06,327710.0,30.0921,30.1109,30.0828,30.0921,327710.0
2023-01-30 15:25:00,32.07,32.07,32.04,32.04,261739.0,30.1015,30.1015,30.0734,30.0734,261739.0
2023-01-30 15:30:00,32.05,32.05,32.02,32.05,1440874.0,30.0828,30.0828,30.0546,30.0828,1440874.0
2023-01-30 15:35:00,32.05,32.07,32.04,32.06,169436.0,30.0828,30.1015,30.0734,30.0921,169436.0
2023-01-30 15:40:00,32.06,32.08,32.06,32.08,592212.0,30.0921,30.1109,30.0921,30.1109,592212.0
2023-01-30 15:45:00,32.08,32.08,32.02,32.03,1745573.0,30.1109,30.1109,30.0546,30.064,1745573.0
2023-01-30 15:50:00,32.02,32.04,32.0,32.01,2292207.0,30.0546,30.0734,30.0358,30.0452,2292207.0
2023-01-30 15:55:00,32.01,32.03,31.97,32.0,3886579.0,30.0452,30.064,30.0077,30.0358,3886579.0
2023-01-31 09:30:00,31.78,31.78,31.58,31.69,1848767.0,29.8293,29.8293,29.6416,29.7449,1848767.0
2023-01-31 09:35:00,31.68,31.74,31.61,31.66,594709.0,29.7355,29.7918,29.6698,29.7167,594709.0
2023-01-31 09:40:00,31.66,31.77,31.65,31.7,528005.0,29.7167,29.8199,29.7073,29.7542,528005.0
2023-01-31 09:45:00,31.69,31.76,31.66,31.73,609029.0,29.7449,29.8106,29.7167,29.7824,609029.0
2023-01-31 09:50:00,31.74,31.76,31.68,31.73,410687.0,29.7918,29.8106,29.7355,29.7824,410687.0
2023-01-31 09:55:00,31.73,31.73,31.64,31.65,451248.0,29.7824,29.7824,29.6979,29.7073,451248.0
2023-01-31 10:00:00,31.65,31.68,31.62,31.64,263406.0,29.7073,29.7355,29.6791,29.6979,263406.0
2023-01-31 10:05:00,31.64,31.7,31.6,31.63,364723.0,29.6979,29.7542,29.6604,29.6885,364723.0
2023-01-31 10:10:00,31.63,31.65,31.59,31.65,263157.0,29.6885,29.7073,29.651,29.7073,263157.0
2023-01-31 10:15:00,31.65,31.71,31.64,31.71,461069.0,29.7073,29.7636,29.6979,29.7636,461069.0
2023-01-31 10:20:00,31.7,31.76,31.67,31.75,740982.0,29.7542,29.8106,29.7261,29.8012,740982.0
2023-01-31 10:25:00,31.76,31.77,31.7,31.76,337694.0,29.8106,29.8199,29.7542,29.8106,337694.0
2023-01-31 10:30:00,31.76,31.77,31.73,31.76,375873.0,29.8106,29.8199,29.7824,29.8106,375873.0
2023-01-31 10:35:00,31.77,31.81,31.76,31.77,1081557.0,29.8199,29.8575,29.8106,29.8199,1081557.0
2023-01-31 10:40:00,31.78,31.87,31.77,31.83,426246.0,29.8293,29.9138,29.8199,29.8763,426246.0
2023-01-31 10:45:00,31.83,31.94,31.83,31.94,340560.0,29.8763,29.9795,29.8763,29.9795,340560.0
2023-01-31 10:50:00,31.94,31.96,31.84,31.86,229164.0,29.9795,29.9983,29.8856,29.9044,229164.0
2023-01-31 10:55:00,31.85,31.91,31.84,31.91,454472.0,29.895,29.9513,29.8856,29.9513,454472.0
2023-01-31 11:00:00,31.91,31.95,31.91,31.93,825007.0,29.9513,29.9889,29.9513,29.9701,825007.0
2023-01-31 11:05:00,31.93,31.97,31.91,31.96,400924.0,29.9701,30.0077,29.9513,29.9983,400924.0
2023-01-31 11:10:00,31.96,31.97,31.93,31.94,305765.0,29.9983,30.0077,29.9701,29.9795,305765.0
2023-01-31 11:15:00,31.95,31.96,31.91,31.93,193809.0,29.9889,29.9983,29.9513,29.9701,193809.0
2023-01-31 11:20:00,31.93,31.93,31.87,31.88,219640.0,29.9701,29.9701,29.9138,29.9232,219640.0
2023-01-31 11:25:00,31.88,31.91,31.86,31.89,402640.0,29.9232,29.9513,29.9044,29.9326,402640.0
2023-01-31 11:30:00,31.89,31.9,31.86,31.88,62181.0,29.9326,29.942,29.9044,29.9232,62181.0
2023-01-31 11:35:00,31.88,31.92,31.87,31.92,52408.0,29.9232,29.9607,29.9138,29.9607,52408.0
2023-01-31 11:40:00,31.92,31.93,31.89,31.89,140893.0,29.9607,29.9701,29.9326,29.9326,140893.0
2023-01-31 11:45:00,31.89,31.92,31.87,31.88,176626.0,29.9326,29.9607,29.9138,29.9232,176626.0
2023-01-31 11:50:00,31.88,31.9,31.87,31.88,215691.0,29.9232,29.942,29.9138,29.9232,215691.0
2023-01-31 11:55:00,31.87,31.88,31.86,31.87,247414.0,29.9138,29.9232,29.9044,29.9138,247414.0
2023-01-31 12:00:00,31.87,31.88,31.85,31.88,224399.0,29.9138,29.9232,29.895,29.9232,224399.0
2023-01-31 12:05:00,31.88,31.89,31.86,31.88,168664.0,29.9232,29.9326,29.9044,29.9232,168664.0
2023-01-31 12:10:00,31.88,31.88,31.82,31.84,3597382.0,29.9232,29.9232,29.8669,29.8856,3597382.0
2023-01-31 12:15:00,31.84,31.84,31.79,31.82,883577.0,29.8856,29.8856,29.8387,29.8669,883577.0
2023-01-31 12:20:00,31.82,31.82,31.79,31.81,355432.0,29.8669,29.8669,29.8387,29.8575,355432.0
2023-01-31 12:25:00,31.81,31.82,31.8,31.82,379535.0,29.8575,29.8669,29.8481,29.8669,379535.0
2023-01-31 12:30:00,31.82,31.82,31.79,31.79,318461.0,29.8669,29.8669,29.8387,29.8387,318461.0
2023-01-31 12:35:00,31.8,31.82,31.79,31.81,320387.0,29.8481,29.8669,29.8387,29.8575,320387.0
2023-01-31 12:40:00,31.81,31.82,31.77,31.78,354714.0,29.8575,29.8669,29.8199,29.8293,354714.0
2023-01-31 12:45:00,31.77,31.78,31.77,31.77,179032.0,29.8199,29.8293,29.8199,29.8199,179032.0
2023-01-31 12:50:00,31.77,31.78,31.75,31.76,601196.0,29.8199,29.8293,29.8012,29.8106,601196.0
2023-01-31 12:55:00,31.76,31.77,31.75,31.76,540748.0,29.8106,29.8199,29.8012,29.8106,540748.0
2023-01-31 13:00:00,31.76,31.77,31.75,31.76,125400.0,29.8106,29.8199,29.8012,29.8106,125400.0
2023-01-31 13:05:00,31.76,31.77,31.75,31.76,311983.0,29.8106,29.8199,29.8012,29.8106,311983.0
2023-01-31 13:10:00,31.76,31.77,31.74,31.74,476275.0,29.8106,29.8199,29.7918,29.7918,476275.0
2023-01-31 13:15:00,31.74,31.75,31.73,31.74,222956.0,29.7918,29.8012,29.7824,29.7918,222956.0
2023-01-31 13:20:00,31.74,31.74,31.72,31.73,73942.0,29.7918,29.7918,29.773,29.7824,73942.0
2023-01-31 13:25:00,31.73,31.75,31.72,31.74,169831.0,29.7824,29.8012,29.773,29.7918,169831.0
2023-01-31 13:30:00,31.74,31.76,31.74,31.76,173430.0,29.7918,29.8106,29.7918,29.8106,173430.0
2023-01-31 13:35:00,31.76,31.76,31.72,31.73,207194.0,29.8106,29.8106,29.773,29.7824,207194.0
2023-01-31 13:40:00,31.73,31.74,31.72,31.72,283387.0,29.7824,29.7918,29.773,29.773,283387.0
2023-01-31 13:45:00,31.72,31.76,31.72,31.76,204852.0,29.773,29.8106,29.773,29.8106,204852.0
2023-01-31 13:50:00,31.76,31.77,31.74,31.75,155974.0,29.8106,29.8199,29.7918,29.8012,155974.0
2023-01-31 13:55:00,31.74,31.76,31.74,31.75,380364.0,29.7918,29.8106,29.7918,29.8012,380364.0
2023-01-31 14:00:00,31.76,31.76,31.75,31.76,151198.0,29.8106,29.8106,29.8012,29.8106,151198.0
2023-01-31 14:05:00,31.76,31.76,31.73,31.75,207561.0,29.8106,29.8106,29.7824,29.8012,207561.0
2023-01-31 14:10:00,31.75,31.75,31.74,31.74,128196.0,29.8012,29.8012,29.7918,29.7918,128196.0
2023-01-31 14:15:00,31.74,31.75,31.73,31.74,315108.0,29.7918,29.8012,29.7824,29.7918,315108.0
2023-01-31 14:20:00,31.73,31.75,31.73,31.75,311398.0,29.7824,29.8012,29.7824,29.8012,311398.0
2023-01-31 14:25:00,31.75,31.76,31.74,31.75,228168.0,29.8012,29.8106,29.7918,29.8012,228168.0
2023-01-31 14:30:00,31.75,31.76,31.74,31.75,160724.0,29.8012,29.8106,29.7918,29.8012,160724.0
2023-01-31 14:35:00,31.75,31.75,31.73,31.73,124211.0,29.8012,29.8012,29.7824,29.7824,124211.0
2023-01-31 14:40:00,31.73,31.75,31.73,31.75,182046.0,29.7824,29.8012,29.7824,29.8012,182046.0
2023-01-31 14:45:00,31.74,31.75,31.73,31.75,196924.0,29.7918,29.8012,29.7824,29.8012,196924.0
2023-01-31 14:50:00,31.75,31.76,31.74,31.75,179066.0,29.8012,29.8106,29.7918,29.8012,179066.0
2023-01-31 14:55:00,31.75,31.76,31.75,31.75,101261.0,29.8012,29.8106,29.8012,29.8012,101261.0
2023-01-31 15:00:00,31.75,31.77,31.75,31.75,258258.0,29.8012,29.8199,29.8012,29.8012,258258.0
2023-01-31 15:05:00,31.75,31.76,31.74,31.75,192647.0,29.8012,29.8106,29.7918,29.8012,192647.0
2023-01-31 15:10:00,31.75,31.78,31.73,31.77,799015.0,29.8012,29.8293,29.7824,29.8199,799015.0
2023-01-31 15:15:00,31.77,31.77,31.75,31.77,289419.0,29.8199,29.8199,29.8012,29.8199,289419.0
2023-01-31 15:20:00,31.77,31.77,31.75,31.76,273045.0,29.8199,29.8199,29.8012,29.8106,273045.0
2023-01-31 15:25:00,31.76,31.77,31.75,31.76,287246.0,29.8106,29.8199,29.8012,29.8106,287246.0
2023-01-31 15:30:00,31.76,31.76,31.74,31.75,549515.0,29.8106,29.8106,29.7918,29.8012,549515.0
2023-01-31 15:35:00,31.75,31.75,31.72,31.75,831836.0,29.8012,29.8012,29.773,29.8012,831836.0
2023-01-31 15:40:00,31.75,31.75,31.73,31.75,1221438.0,29.8012,29.8012,29.7824,29.8012,1221438.0
2023-01-31 15:45:00,31.75,31.8,31.74,31.78,832436.0,29.8012,29.8481,29.7918,29.8293,832436.0
2023-01-31 15:50:00,31.78,31.8,31.77,31.79,1093913.0,29.8293,29.8481,29.8199,29.8387,1093913.0
2023-01-31 15:55:00,31.79,31.81,31.77,31.81,1687152.0,29.8387,29.8575,29.8199,29.8575,1687152.0
2023-02-01 09:30:00,32.25,32.37,32.22,32.27,865105.0,30.2705,30.3831,30.2423,30.2892,865105.0
2023-02-01 09:35:00,32.27,32.34,32.22,32.32,441428.0,30.2892,30.355,30.2423,30.3362,441428.0
2023-02-01 09:40:00,32.33,32.42,32.32,32.38,246530.0,30.3456,30.43,30.3362,30.3925,246530.0
2023-02-01 09:45:00,32.37,32.51,32.37,32.47,820334.0,30.3831,30.5145,30.3831,30.477,820334.0
2023-02-01 09:50:00,32.48,32.5,32.42,32.49,598405.0,30.4864,30.5051,30.43,30.4957,598405.0
2023-02-01 09:55:00,32.48,32.49,32.41,32.43,282374.0,30.4864,30.4957,30.4207,30.4394,282374.0
2023-02-01 10:00:00,32.44,32.45,32.3,32.35,734591.0,30.4488,30.4582,30.3174,30.3643,734591.0
2023-02-01 10:05:00,32.35,32.35,32.3,32.33,404847.0,30.3643,30.3643,30.3174,30.3456,404847.0
2023-02-01 10:10:00,32.32,32.45,32.32,32.44,986574.0,30.3362,30.4582,30.3362,30.4488,986574.0
2023-02-01 10:15:00,32.44,32.44,32.39,32.42,393206.0,30.4488,30.4488,30.4019,30.43,393206.0
2023-02-01 10:20:00,32.42,32.42,32.33,32.34,346912.0,30.43,30.43,30.3456,30.355,346912.0
2023-02-01 10:25:00,32.34,32.35,32.26,32.29,250892.0,30.355,30.3643,30.2799,30.308,250892.0
2023-02-01 10:30:00,32.3,32.34,32.28,32.28,240514.0,30.3174,30.355,30.2986,30.2986,240514.0
2023-02-01 10:35:00,32.28,32.3,32.19,32.21,269104.0,30.2986,30.3174,30.2142,30.2329,269104.0
2023-02-01 10:40:00,32.22,32.25,32.18,32.2,186032.0,30.2423,30.2705,30.2048,30.2235,186032.0
2023-02-01 10:45:00,32.2,32.26,32.18,32.22,254177.0,30.2235,30.2799,30.2048,30.2423,254177.0
2023-02-01 10:50:00,32.22,32.23,32.18,32.22,367071.0,30.2423,30.2517,30.2048,30.2423,367071.0
2023-02-01 10:55:00,32.23,32.25,32.18,32.19,301273.0,30.2517,30.2705,30.2048,30.2142,301273.0
2023-02-01 11:00:00,32.19,32.22,32.18,32.2,161595.0,30.2142,30.2423,30.2048,30.2235,161595.0
2023-02-01 11:05:00,32.21,32.23,32.17,32.23,153855.0,30.2329,30.2517,30.1954,30.2517,153855.0
2023-02-01 11:10:00,32.23,32.26,32.22,32.24,102070.0,30.2517,30.2799,30.2423,30.2611,102070.0
2023-02-01 11:15:00,32.25,32.26,32.22,32.24,54854.0,30.2705,30.2799,30.2423,30.2611,54854.0
2023-02-01 11:20:00,32.24,32.28,32.23,32.27,115594.0,30.2611,30.2986,30.2517,30.2892,115594.0
2023-02-01 11:25:00,32.27,32.29,32.24,32.27,123148.0,30.2892,30.308,30.2611,30.2892,123148.0
2023-02-01 11:30:00,32.27,32.29,32.25,32.27,159345.0,30.2892,30.308,30.2705,30.2892,159345.0
2023-02-01 11:35:00,32.27,32.28,32.25,32.26,118788.0,30.2892,30.2986,30.2705,30.2799,118788.0
2023-02-01 11:40:00,32.26,32.26,32.23,32.26,162114.0,30.2799,30.2799,30.2517,30.2799,162114.0
2023-02-01 11:45:00,32.26,32.28,32.25,32.27,343950.0,30.2799,30.2986,30.2705,30.2892,343950.0
2023-02-01 11:50:00,32.26,32.28,32.24,32.27,198709.0,30.2799,30.2986,30.2611,30.2892,198709.0
2023-02-01 11:55:00,32.27,32.27,32.22,32.22,119728.0,30.2892,30.2892,30.2423,30.2423,119728.0
2023-02-01 12:00:00,32.23,32.26,32.22,32.25,106082.0,30.2517,30.2799,30.2423,30.2705,106082.0
2023-02-01 12:05:00,32.25,32.25,32.2,32.22,347786.0,30.2705,30.2705,30.2235,30.2423,347786.0
2023-02-01 12:10:00,32.21,32.21,32.16,32.19,147156.0,30.2329,30.2329,30.186,30.2142,147156.0
2023-02-01 12:15:00,32.18,32.18,32.15,32.16,257985.0,30.2048,30.2048,30.1766,30.186,257985.0
2023-02-01 12:20:00,32.16,32.18,32.15,32.16,433526.0,30.186,30.2048,30.1766,30.186,433526.0
2023-02-01 12:25:00,32.16,32.17,32.12,32.13,309768.0,30.186,30.1954,30.1485,30.1578,309768.0
2023-02-01 12:30:00,32.13,32.14,32.11,32.12,163587.0,30.1578,30.1672,30.1391,30.1485,163587.0
2023-02-01 12:35:00,32.12,32.13,32.08,32.09,415730.0,30.1485,30.1578,30.1109,30.1203,415730.0
2023-02-01 12:40:00,32.09,32.11,32.08,32.1,258088.0,30.1203,30.1391,30.1109,30.1297,258088.0
2023-02-01 12:45:00,32.1,32.1,32.07,32.08,137127.0,30.1297,30.1297,30.1015,30.1109,137127.0
2023-02-01 12:50:00,32.07,32.11,32.06,32.11,181611.0,30.1015,30.1391,30.0921,30.1391,181611.0
2023-02-01 12:55:00,32.1,32.12,32.09,32.11,80772.0,30.1297,30.1485,30.1203,30.1391,80772.0
2023-02-01 13:00:00,32.12,32.12,32.1,32.12,101025.0,30.1485,30.1485,30.1297,30.1485,101025.0
2023-02-01 13:05:00,32.13,32.15,32.12,32.15,141246.0,30.1578,30.1766,30.1485,30.1766,141246.0
2023-02-01 13:10:00,32.15,32.17,32.14,32.16,677139.0,30.1766,30.1954,30.1672,30.186,677139.0
2023-02-01 13:15:00,32.16,32.17,32.14,32.16,133609.0,30.186,30.1954,30.1672,30.186,133609.0
2023-02-01 13:20:00,32.16,32.18,32.08,32.16,2290143.0,30.186,30.2048,30.1109,30.186,2290143.0
2023-02-01 13:25:00,32.16,32.17,32.15,32.16,353411.0,30.186,30.1954,30.1766,30.186,353411.0
2023-02-01 13:30:00,32.16,32.18,32.15,32.16,470704.0,30.186,30.2048,30.1766,30.186,470704.0
2023-02-01 13:35:00,32.16,32.16,32.14,32.15,350443.0,30.186,30.186,30.1672,30.1766,350443.0
2023-02-01 13:40:00,32.14,32.15,32.11,32.13,284438.0,30.1672,30.1766,30.1391,30.1578,284438.0
2023-02-01 13:45:00,32.12,32.12,32.11,32.11,544909.0,30.1485,30.1485,30.1391,30.1391,544909.0
2023-02-01 13:50:00,32.12,32.13,32.11,32.12,743887.0,30.1485,30.1578,30.1391,30.1485,743887.0
2023-02-01 13:55:00,32.11,32.15,32.11,32.15,272948.0,30.1391,30.1766,30.1391,30.1766,272948.0
2023-02-01 14:00:00,32.15,32.18,32.03,32.05,554621.0,30.1766,30.2048,30.064,30.0828,554621.0
2023-02-01 14:05:00,32.05,32.18,32.04,32.14,156291.0,30.0828,30.2048,30.0734,30.1672,156291.0
2023-02-01 14:10:00,32.15,32.23,32.15,32.21,467322.0,30.1766,30.2517,30.1766,30.2329,467322.0
2023-02-01 14:15:00,32.21,32.24,32.16,32.18,132829.0,30.2329,30.2611,30.186,30.2048,132829.0
2023-02-01 14:20:00,32.18,32.21,32.17,32.19,102381.0,30.2048,30.2329,30.1954,30.2142,102381.0
2023-02-01 14:25:00,32.19,32.24,32.18,32.21,390436.0,30.2142,30.2611,30.2048,30.2329,390436.0
2023-02-01 14:30:00,32.2,32.22,32.05,32.09,588960.0,30.2235,30.2423,30.0828,30.1203,588960.0
2023-02-01 14:35:00,32.09,32.29,32.07,32.27,337604.0,30.1203,30.308,30.1015,30.2892,337604.0
2023-02-01 14:40:00,32.27,32.43,32.25,32.43,1178467.0,30.2892,30.4394,30.2705,30.4394,1178467.0
2023-02-01 14:45:00,32.43,32.49,32.42,32.44,711091.0,30.4394,30.4957,30.43,30.4488,711091.0
2023-02-01 14:50:00,32.44,32.48,32.41,32.46,669932.0,30.4488,30.4864,30.4207,30.4676,669932.0
2023-02-01 14:55:00,32.46,32.47,32.4,32.41,386144.0,30.4676,30.477,30.4113,30.4207,386144.0
2023-02-01 15:00:00,32.42,32.5,32.4,32.49,279842.0,30.43,30.5051,30.4113,30.4957,279842.0
2023-02-01 15:05:00,32.49,32.58,32.48,32.58,852448.0,30.4957,30.5802,30.4864,30.5802,852448.0
2023-02-01 15:10:00,32.57,32.58,32.51,32.52,468383.0,30.5708,30.5802,30.5145,30.5239,468383.0
2023-02-01 15:15:00,32.52,32.54,32.46,32.52,539432.0,30.5239,30.5427,30.4676,30.5239,539432.0
2023-02-01 15:20:00,32.52,32.53,32.48,32.52,358161.0,30.5239,30.5333,30.4864,30.5239,358161.0
2023-02-01 15:25:00,32.51,32.55,32.5,32.55,322884.0,30.5145,30.5521,30.5051,30.5521,322884.0
2023-02-01 15:30:00,32.55,32.6,32.52,32.59,561666.0,30.5521,30.599,30.5239,30.5896,561666.0
2023-02-01 15:35:00,32.59,32.68,32.59,32.64,751627.0,30.5896,30.6741,30.5896,30.6365,751627.0
2023-02-01 15:40:00,32.64,32.68,32.59,32.61,1168232.0,30.6365,30.6741,30.5896,30.6084,1168232.0
2023-02-01 15:45:00,32.6,32.63,32.55,32.58,1032640.0,30.599,30.6272,30.5521,30.5802,1032640.0
2023-02-01 15:50:00,32.57,32.58,32.48,32.51,1286586.0,30.5708,30.5802,30.4864,30.5145,1286586.0
2023-02-01 15:55:00,32.51,32.53,32.5,32.52,1712226.0,30.5145,30.5333,30.5051,30.5239,1712226.0
2023-02-02 09:30:00,32.28,32.29,32.12,32.15,1316206.0,30.2986,30.308,30.1485,30.1766,1316206.0
2023-02-02 09:35:00,32.15,32.19,32.04,32.05,922451.0,30.1766,30.2142,30.0734,30.0828,922451.0
2023-02-02 09:40:00,32.04,32.08,31.97,32.07,1445099.0,30.0734,30.1109,30.0077,30.1015,1445099.0
2023-02-02 09:45:00,32.07,32.1,32.03,32.04,475028.0,30.1015,30.1297,30.064,30.0734,475028.0
2023-02-02 09:50:00,32.04,32.07,31.98,31.99,517375.0,30.0734,30.1015,30.0171,30.0264,517375.0
2023-02-02 09:55:00,31.99,31.99,31.82,31.82,713269.0,30.0264,30.0264,29.8669,29.8669,713269.0
2023-02-02 10:00:00,31.82,31.94,31.79,31.88,941383.0,29.8669,29.9795,29.8387,29.9232,941383.0
2023-02-02 10:05:00,31.88,31.93,31.79,31.82,883598.0,29.9232,29.9701,29.8387,29.8669,883598.0
2023-02-02 10:10:00,31.81,31.84,31.79,31.83,495458.0,29.8575,29.8856,29.8387,29.8763,495458.0
2023-02-02 10:15:00,31.83,31.9,31.79,31.87,448532.0,29.8763,29.942,29.8387,29.9138,448532.0
2023-02-02 10:20:00,31.87,31.91,31.83,31.9,641993.0,29.9138,29.9513,29.8763,29.942,641993.0
2023-02-02 10:25:00,31.9,31.9,31.82,31.88,490147.0,29.942,29.942,29.8669,29.9232,490147.0
2023-02-02 10:30:00,31.88,31.94,31.88,31.91,441866.0,29.9232,29.9795,29.9232,29.9513,441866.0
2023-02-02 10:35:00,31.91,31.92,31.87,31.88,442568.0,29.9513,29.9607,29.9138,29.9232,442568.0
2023-02-02 10:40:00,31.88,31.91,31.87,31.89,458083.0,29.9232,29.9513,29.9138,29.9326,458083.0
2023-02-02 10:45:00,31.89,31.94,31.86,31.92,224249.0,29.9326,29.9795,29.9044,29.9607,224249.0
2023-02-02 10:50:00,31.93,31.98,31.92,31.97,322489.0,29.9701,30.0171,29.9607,30.0077,322489.0
2023-02-02 10:55:00,31.97,32.02,31.96,32.01,767166.0,30.0077,30.0546,29.9983,30.0452,767166.0
2023-02-02 11:00:00,32.01,32.02,31.97,32.01,226794.0,30.0452,30.0546,30.0077,30.0452,226794.0
2023-02-02 11:05:00,32.01,32.02,31.94,31.98,547546.0,30.0452,30.0546,29.9795,30.0171,547546.0
2023-02-02 11:10:00,31.98,32.0,31.94,31.96,281952.0,30.0171,30.0358,29.9795,29.9983,281952.0
2023-02-02 11:15:00,31.96,31.97,31.9,31.93,359309.0,29.9983,30.0077,29.942,29.9701,359309.0
2023-02-02 11:20:00,31.93,31.98,31.92,31.98,205422.0,29.9701,30.0171,29.9607,30.0171,205422.0
2023-02-02 11:25:00,31.98,32.0,31.93,31.95,261141.0,30.0171,30.0358,29.9701,29.9889,261141.0
2023-02-02 11:30:00,31.94,31.95,31.9,31.9,326754.0,29.9795,29.9889,29.942,29.942,326754.0
2023-02-02 11:35:00,31.9,31.92,31.87,31.88,298753.0,29.942,29.9607,29.9138,29.9232,298753.0
2023-02-02 11:40:00,31.88,31.89,31.84,31.85,213851.0,29.9232,29.9326,29.8856,29.895,213851.0
2023-02-02 11:45:00,31.85,31.86,31.81,31.83,265349.0,29.895,29.9044,29.8575,29.8763,265349.0
2023-02-02 11:50:00,31.82,31.85,31.81,31.82,186391.0,29.8669,29.895,29.8575,29.8669,186391.0
2023-02-02 11:55:00,31.83,31.83,31.8,31.82,401683.0,29.8763,29.8763,29.8481,29.8669,401683.0
2023-02-02 12:00:00,31.82,31.88,31.81,31.87,164306.0,29.8669,29.9232,29.8575,29.9138,164306.0
2023-02-02 12:05:00,31.86,31.87,31.84,31.84,93115.0,29.9044,29.9138,29.8856,29.8856,93115.0
2023-02-02 12:10:00,31.85,31.89,31.84,31.89,126674.0,29.895,29.9326,29.8856,29.9326,126674.0
2023-02-02 12:15:00,31.89,31.89,31.86,31.86,79812.0,29.9326,29.9326,29.9044,29.9044,79812.0
2023-02-02 12:20:00,31.86,31.87,31.84,31.87,137186.0,29.9044,29.9138,29.8856,29.9138,137186.0
2023-02-02 12:25:00,31.87,31.88,31.84,31.86,123214.0,29.9138,29.9232,29.8856,29.9044,123214.0
2023-02-02 12:30:00,31.86,31.87,31.83,31.85,148307.0,29.9044,29.9138,29.8763,29.895,148307.0
2023-02-02 12:35:00,31.85,31.86,31.84,31.85,105949.0,29.895,29.9044,29.8856,29.895,105949.0
2023-02-02 12:40:00,31.85,31.86,31.82,31.84,130225.0,29.895,29.9044,29.8669,29.8856,130225.0
2023-02-02 12:45:00,31.84,31.86,31.83,31.86,102540.0,29.8856,29.9044,29.8763,29.9044,102540.0
2023-02-02 12:50:00,31.86,31.86,31.83,31.86,193021.0,29.9044,29.9044,29.8763,29.9044,193021.0
2023-02-02 12:55:00,31.86,31.87,31.85,31.87,201250.0,29.9044,29.9138,29.895,29.9138,201250.0
2023-02-02 13:00:00,31.87,31.92,31.86,31.91,487814.0,29.9138,29.9607,29.9044,29.9513,487814.0
2023-02-02 13:05:00,31.92,31.92,31.88,31.88,176544.0,29.9607,29.9607,29.9232,29.9232,176544.0
2023-02-02 13:10:00,31.89,31.91,31.88,31.9,118080.0,29.9326,29.9513,29.9232,29.942,118080.0
2023-02-02 13:15:00,31.9,31.93,31.89,31.93,399905.0,29.942,29.9701,29.9326,29.9701,399905.0
2023-02-02 13:20:00,31.93,31.95,31.92,31.94,156954.0,29.9701,29.9889,29.9607,29.9795,156954.0
2023-02-02 13:25:00,31.93,31.95,31.92,31.92,175545.0,29.9701,29.9889,29.9607,29.9607,175545.0
2023-02-02 13:30:00,31.92,31.95,31.92,31.95,81758.0,29.9607,29.9889,29.9607,29.9889,81758.0
2023-02-02 13:35:00,31.95,31.96,31.93,31.95,106466.0,29.9889,29.9983,29.9701,29.9889,106466.0
2023-02-02 13:40:00,31.95,31.96,31.95,31.96,65782.0,29.9889,29.9983,29.9889,29.9983,65782.0
2023-02-02 13:45:00,31.96,31.97,31.95,31.96,58949.0,29.9983,30.0077,29.9889,29.9983,58949.0
2023-02-02 13:50:00,31.96,31.99,31.96,31.99,96363.0,29.9983,30.0264,29.9983,30.0264,96363.0
2023-02-02 13:55:00,31.99,31.99,31.96,31.96,250938.0,30.0264,30.0264,29.9983,29.9983,250938.0
2023-02-02 14:00:00,31.97,31.99,31.96,31.97,141870.0,30.0077,30.0264,29.9983,30.0077,141870.0
2023-02-02 14:05:00,31.97,31.99,31.96,31.97,73611.0,30.0077,30.0264,29.9983,30.0077,73611.0
2023-02-02 14:10:00,31.96,31.97,31.9,31.95,1059511.0,29.9983,30.0077,29.942,29.9889,1059511.0
2023-02-02 14:15:00,31.95,31.96,31.93,31.94,78876.0,29.9889,29.9983,29.9701,29.9795,78876.0
2023-02-02 14:20:00,31.94,31.96,31.9,31.91,198325.0,29.9795,29.9983,29.942,29.9513,198325.0
2023-02-02 14:25:00,31.91,31.94,31.9,31.92,129903.0,29.9513,29.9795,29.942,29.9607,129903.0
2023-02-02 14:30:00,31.92,31.92,31.83,31.84,504159.0,29.9607,29.9607,29.8763,29.8856,504159.0
2023-02-02 14:35:00,31.84,31.85,31.81,31.82,566802.0,29.8856,29.895,29.8575,29.8669,566802.0
2023-02-02 14:40:00,31.81,31.82,31.78,31.82,245389.0,29.8575,29.8669,29.8293,29.8669,245389.0
2023-02-02 14:45:00,31.82,31.84,31.78,31.83,273396.0,29.8669,29.8856,29.8293,29.8763,273396.0
2023-02-02 14:50:00,31.84,31.85,31.77,31.78,128176.0,29.8856,29.895,29.8199,29.8293,128176.0
2023-02-02 14:55:00,31.78,31.8,31.76,31.77,411821.0,29.8293,29.8481,29.8106,29.8199,411821.0
2023-02-02 15:00:00,31.76,31.77,31.74,31.74,277449.0,29.8106,29.8199,29.7918,29.7918,277449.0
2023-02-02 15:05:00,31.74,31.79,31.74,31.76,428277.0,29.7918,29.8387,29.7918,29.8106,428277.0
2023-02-02 15:10:00,31.77,31.82,31.76,31.81,432089.0,29.8199,29.8669,29.8106,29.8575,432089.0
2023-02-02 15:15:00,31.81,31.84,31.8,31.84,295675.0,29.8575,29.8856,29.8481,29.8856,295675.0
2023-02-02 15:20:00,31.84,31.86,31.83,31.84,338785.0,29.8856,29.9044,29.8763,29.8856,338785.0
2023-02-02 15:25:00,31.85,31.87,31.83,31.85,988984.0,29.895,29.9138,29.8763,29.895,988984.0
2023-02-02 15:30:00,31.85,31.88,31.84,31.86,925840.0,29.895,29.9232,29.8856,29.9044,925840.0
2023-02-02 15:35:00,31.86,31.87,31.84,31.84,877987.0,29.9044,29.9138,29.8856,29.8856,877987.0
2023-02-02 15:40:00,31.85,31.86,31.82,31.84,1004497.0,29.895,29.9044,29.8669,29.8856,1004497.0
2023-02-02 15:45:00,31.84,31.85,31.82,31.82,745851.0,29.8856,29.895,29.8669,29.8669,745851.0
2023-02-02 15:50:00,31.83,31.89,31.82,31.87,1452040.0,29.8763,29.9326,29.8669,29.9138,1452040.0
2023-02-02 15:55:00,31.87,31.89,31.86,31.89,3808471.0,29.9138,29.9326,29.9044,29.9326,3808471.0
2023-02-03 09:30:00,31.43,31.48,31.32,31.43,1197232.0,29.5008,29.5477,29.3976,29.5008,1197232.0
2023-02-03 09:35:00,31.43,31.51,31.36,31.51,1422284.0,29.5008,29.5759,29.4351,29.5759,1422284.0
2023-02-03 09:40:00,31.5,31.52,31.45,31.51,480173.0,29.5665,29.5853,29.5196,29.5759,480173.0
2023-02-03 09:45:00,31.51,31.59,31.49,31.56,676550.0,29.5759,29.651,29.5571,29.6228,676550.0
2023-02-03 09:50:00,31.56,31.56,31.4,31.43,2602377.0,29.6228,29.6228,29.4727,29.5008,2602377.0
2023-02-03 09:55:00,31.43,31.45,31.38,31.4,794657.0,29.5008,29.5196,29.4539,29.4727,794657.0
2023-02-03 10:00:00,31.39,31.39,31.23,31.24,1015429.0,29.4633,29.4633,29.3131,29.3225,1015429.0
2023-02-03 10:05:00,31.24,31.24,31.08,31.09,1676897.0,29.3225,29.3225,29.1723,29.1817,1676897.0
2023-02-03 10:10:00,31.09,31.22,31.08,31.21,541567.0,29.1817,29.3037,29.1723,29.2943,541567.0
2023-02-03 10:15:00,31.21,31.26,31.19,31.23,267931.0,29.2943,29.3412,29.2755,29.3131,267931.0
2023-02-03 10:20:00,31.23,31.32,31.23,31.32,231262.0,29.3131,29.3976,29.3131,29.3976,231262.0
2023-02-03 10:25:00,31.32,31.33,31.26,31.27,326145.0,29.3976,29.4069,29.3412,29.3506,326145.0
2023-02-03 10:30:00,31.27,31.35,31.23,31.35,257074.0,29.3506,29.4257,29.3131,29.4257,257074.0
2023-02-03 10:35:00,31.35,31.4,31.33,31.39,487970.0,29.4257,29.4727,29.4069,29.4633,487970.0
2023-02-03 10:40:00,31.39,31.46,31.39,31.43,800580.0,29.4633,29.529,29.4633,29.5008,800580.0
2023-02-03 10:45:00,31.42,31.46,31.41,31.43,208508.0,29.4914,29.529,29.482,29.5008,208508.0
2023-02-03 10:50:00,31.42,31.43,31.31,31.31,385666.0,29.4914,29.5008,29.3882,29.3882,385666.0
2023-02-03 10:55:00,31.31,31.34,31.27,31.3,560481.0,29.3882,29.4163,29.3506,29.3788,560481.0
2023-02-03 11:00:00,31.3,31.33,31.28,31.29,218899.0,29.3788,29.4069,29.36,29.3694,218899.0
2023-02-03 11:05:00,31.28,31.29,31.24,31.25,251094.0,29.36,29.3694,29.3225,29.3319,251094.0
2023-02-03 11:10:00,31.26,31.29,31.26,31.29,133300.0,29.3412,29.3694,29.3412,29.3694,133300.0
2023-02-03 11:15:00,31.29,31.29,31.25,31.27,181615.0,29.3694,29.3694,29.3319,29.3506,181615.0
2023-02-03 11:20:00,31.28,31.3,31.27,31.29,271828.0,29.36,29.3788,29.3506,29.3694,271828.0
2023-02-03 11:25:00,31.29,31.31,31.28,31.31,255974.0,29.3694,29.3882,29.36,29.3882,255974.0
2023-02-03 11:30:00,31.31,31.33,31.29,31.3,217534.0,29.3882,29.4069,29.3694,29.3788,217534.0
2023-02-03 11:35:00,31.3,31.3,31.25,31.26,245378.0,29.3788,29.3788,29.3319,29.3412,245378.0
2023-02-03 11:40:00,31.26,31.29,31.25,31.28,182825.0,29.3412,29.3694,29.3319,29.36,182825.0
2023-02-03 11:45:00,31.28,31.29,31.24,31.24,567180.0,29.36,29.3694,29.3225,29.3225,567180.0
2023-02-03 11:50:00,31.24,31.3,31.23,31.28,268936.0,29.3225,29.3788,29.3131,29.36,268936.0
2023-02-03 11:55:00,31.28,31.31,31.26,31.26,732458.0,29.36,29.3882,29.3412,29.3412,732458.0
2023-02-03 12:00:00,31.26,31.27,31.26,31.26,298408.0,29.3412,29.3506,29.3412,29.3412,298408.0
2023-02-03 12:05:00,31.26,31.27,31.22,31.24,212891.0,29.3412,29.3506,29.3037,29.3225,212891.0
2023-02-03 12:10:00,31.24,31.26,31.22,31.25,203372.0,29.3225,29.3412,29.3037,29.3319,203372.0
2023-02-03 12:15:00,31.25,31.28,31.24,31.27,86376.0,29.3319,29.36,29.3225,29.3506,86376.0
2023-02-03 12:20:00,31.28,31.29,31.26,31.29,92941.0,29.36,29.3694,29.3412,29.3694,92941.0
2023-02-03 12:25:00,31.28,31.29,31.26,31.27,193450.0,29.36,29.3694,29.3412,29.3506,193450.0
2023-02-03 12:30:00,31.27,31.28,31.24,31.25,212223.0,29.3506,29.36,29.3225,29.3319,212223.0
2023-02-03 12:35:00,31.26,31.27,31.25,31.27,96675.0,29.3412,29.3506,29.3319,29.3506,96675.0
2023-02-03 12:40:00,31.27,31.27,31.25,31.25,112617.0,29.3506,29.3506,29.3319,29.3319,112617.0
2023-02-03 12:45:00,31.25,31.26,31.21,31.22,190733.0,29.3319,29.3412,29.2943,29.3037,190733.0
2023-02-03 12:50:00,31.23,31.24,31.19,31.2,328922.0,29.3131,29.3225,29.2755,29.2849,328922.0
2023-02-03 12:55:00,31.2,31.21,31.16,31.16,270368.0,29.2849,29.2943,29.2474,29.2474,270368.0
2023-02-03 13:00:00,31.16,31.17,31.15,31.17,264210.0,29.2474,29.2568,29.238,29.2568,264210.0
2023-02-03 13:05:00,31.17,31.18,31.14,31.15,593796.0,29.2568,29.2662,29.2286,29.238,593796.0
2023-02-03 13:10:00,31.15,31.17,31.13,31.15,553487.0,29.238,29.2568,29.2192,29.238,553487.0
2023-02-03 13:15:00,31.15,31.16,31.13,31.14,203346.0,29.238,29.2474,29.2192,29.2286,203346.0
2023-02-03 13:20:00,31.13,31.14,31.1,31.11,216002.0,29.2192,29.2286,29.1911,29.2005,216002.0
2023-02-03 13:25:00,31.11,31.13,31.1,31.1,256023.0,29.2005,29.2192,29.1911,29.1911,256023.0
2023-02-03 13:30:00,31.1,31.1,31.07,31.09,341536.0,29.1911,29.1911,29.1629,29.1817,341536.0
2023-02-03 13:35:00,31.09,31.12,31.08,31.11,332711.0,29.1817,29.2098,29.1723,29.2005,332711.0
2023-02-03 13:40:00,31.11,31.11,31.05,31.06,209708.0,29.2005,29.2005,29.1441,29.1535,209708.0
2023-02-03 13:45:00,31.06,31.1,31.04,31.1,293705.0,29.1535,29.1911,29.1347,29.1911,293705.0
2023-02-03 13:50:00,31.1,31.15,31.1,31.15,115486.0,29.1911,29.238,29.1911,29.238,115486.0
2023-02-03 13:55:00,31.15,31.15,31.11,31.12,109840.0,29.238,29.238,29.2005,29.2098,109840.0
2023-02-03 14:00:00,31.12,31.12,31.09,31.11,264298.0,29.2098,29.2098,29.1817,29.2005,264298.0
2023-02-03 14:05:00,31.11,31.13,31.08,31.1,363176.0,29.2005,29.2192,29.1723,29.1911,363176.0
2023-02-03 14:10:00,31.1,31.1,31.07,31.1,109093.0,29.1911,29.1911,29.1629,29.1911,109093.0
2023-02-03 14:15:00,31.1,31.1,31.08,31.09,177468.0,29.1911,29.1911,29.1723,29.1817,177468.0
2023-02-03 14:20:00,31.09,31.11,31.07,31.08,299190.0,29.1817,29.2005,29.1629,29.1723,299190.0
2023-02-03 14:25:00,31.08,31.09,31.07,31.08,77290.0,29.1723,29.1817,29.1629,29.1723,77290.0
2023-02-03 14:30:00,31.09,31.09,31.06,31.09,196240.0,29.1817,29.1817,29.1535,29.1817,196240.0
2023-02-03 14:35:00,31.08,31.12,31.08,31.12,182718.0,29.1723,29.2098,29.1723,29.2098,182718.0
2023-02-03 14:40:00,31.12,31.13,31.1,31.13,394604.0,29.2098,29.2192,29.1911,29.2192,394604.0
2023-02-03 14:45:00,31.13,31.14,31.11,31.12,240062.0,29.2192,29.2286,29.2005,29.2098,240062.0
2023-02-03 14:50:00,31.12,31.12,31.08,31.11,220740.0,29.2098,29.2098,29.1723,29.2005,220740.0
2023-02-03 14:55:00,31.1,31.11,31.06,31.09,313119.0,29.1911,29.2005,29.1535,29.1817,313119.0
2023-02-03 15:00:00,31.08,31.08,31.06,31.06,185784.0,29.1723,29.1723,29.1535,29.1535,185784.0
2023-02-03 15:05:00,31.06,31.07,31.04,31.07,344550.0,29.1535,29.1629,29.1347,29.1629,344550.0
2023-02-03 15:10:00,31.06,31.1,31.06,31.1,318859.0,29.1535,29.1911,29.1535,29.1911,318859.0
2023-02-03 15:15:00,31.1,31.13,31.09,31.13,235005.0,29.1911,29.2192,29.1817,29.2192,235005.0
2023-02-03 15:20:00,31.13,31.13,31.1,31.11,211551.0,29.2192,29.2192,29.1911,29.2005,211551.0
2023-02-03 15:25:00,31.11,31.12,31.1,31.1,332086.0,29.2005,29.2098,29.1911,29.1911,332086.0
2023-02-03 15:30:00,31.11,31.13,31.03,31.04,2383674.0,29.2005,29.2192,29.1254,29.1347,2383674.0
2023-02-03 15:35:00,31.04,31.1,31.03,31.1,1181004.0,29.1347,29.1911,29.1254,29.1911,1181004.0
2023-02-03 15:40:00,31.09,31.1,31.06,31.07,1006480.0,29.1817,29.1911,29.1535,29.1629,1006480.0
2023-02-03 15:45:00,31.07,31.08,31.05,31.05,509817.0,29.1629,29.1723,29.1441,29.1441,509817.0
2023-02-03 15:50:00,31.05,31.08,31.04,31.08,1163151.0,29.1441,29.1723,29.1347,29.1723,1163151.0
2023-02-03 15:55:00,31.08,31.11,31.07,31.11,2966076.0,29.1723,29.2005,29.1629,29.2005,2966076.0
2023-02-06 09:30:00,30.4,30.54,30.33,30.46,1546084.0,28.534,28.6654,28.4683,28.5903,1546084.0
2023-02-06 09:35:00,30.46,30.46,30.3,30.33,1554143.0,28.5903,28.5903,28.4402,28.4683,1554143.0
2023-02-06 09:40:00,30.33,30.37,30.27,30.28,1249171.0,28.4683,28.5059,28.412,28.4214,1249171.0
2023-02-06 09:45:00,30.28,30.36,30.27,30.36,1159276.0,28.4214,28.4965,28.412,28.4965,1159276.0
2023-02-06 09:50:00,30.35,30.45,30.25,30.29,950039.0,28.4871,28.581,28.3932,28.4308,950039.0
2023-02-06 09:55:00,30.29,30.31,30.24,30.26,505772.0,28.4308,28.4496,28.3839,28.4026,505772.0
2023-02-06 10:00:00,30.26,30.36,30.25,30.32,589783.0,28.4026,28.4965,28.3932,28.4589,589783.0
2023-02-06 10:05:00,30.32,30.36,30.29,30.35,457500.0,28.4589,28.4965,28.4308,28.4871,457500.0
2023-02-06 10:10:00,30.35,30.38,30.32,30.33,348306.0,28.4871,28.5153,28.4589,28.4683,348306.0
2023-02-06 10:15:00,30.32,30.33,30.25,30.28,370501.0,28.4589,28.4683,28.3932,28.4214,370501.0
2023-02-06 10:20:00,30.27,30.29,30.24,30.25,95299.0,28.412,28.4308,28.3839,28.3932,95299.0
2023-02-06 10:25:00,30.25,30.28,30.23,30.25,498280.0,28.3932,28.4214,28.3745,28.3932,498280.0
2023-02-06 10:30:00,30.24,30.32,30.23,30.31,350838.0,28.3839,28.4589,28.3745,28.4496,350838.0
2023-02-06 10:35:00,30.32,30.36,30.31,30.31,510523.0,28.4589,28.4965,28.4496,28.4496,510523.0
2023-02-06 10:40:00,30.31,30.37,30.31,30.35,342586.0,28.4496,28.5059,28.4496,28.4871,342586.0
2023-02-06 10:45:00,30.35,30.38,30.34,30.38,386539.0,28.4871,28.5153,28.4777,28.5153,386539.0
2023-02-06 10:50:00,30.38,30.45,30.37,30.44,659144.0,28.5153,28.581,28.5059,28.5716,659144.0
2023-02-06 10:55:00,30.44,30.5,30.43,30.48,1063116.0,28.5716,28.6279,28.5622,28.6091,1063116.0
2023-02-06 11:00:00,30.48,30.48,30.41,30.42,1143141.0,28.6091,28.6091,28.5434,28.5528,1143141.0
2023-02-06 11:05:00,30.42,30.54,30.4,30.47,1560599.0,28.5528,28.6654,28.534,28.5997,1560599.0
2023-02-06 11:10:00,30.48,30.5,30.46,30.49,1000459.0,28.6091,28.6279,28.5903,28.6185,1000459.0
2023-02-06 11:15:00,30.49,30.53,30.48,30.53,710002.0,28.6185,28.6561,28.6091,28.6561,710002.0
2023-02-06 11:20:00,30.52,30.64,30.52,30.63,1519215.0,28.6467,28.7593,28.6467,28.7499,1519215.0
2023-02-06 11:25:00,30.63,30.67,30.62,30.64,530456.0,28.7499,28.7875,28.7405,28.7593,530456.0
2023-02-06 11:30:00,30.64,30.66,30.54,30.55,517681.0,28.7593,28.7781,28.6654,28.6748,517681.0
2023-02-06 11:35:00,30.55,30.56,30.48,30.49,353871.0,28.6748,28.6842,28.6091,28.6185,353871.0
2023-02-06 11:40:00,30.49,30.53,30.47,30.52,468302.0,28.6185,28.6561,28.5997,28.6467,468302.0
2023-02-06 11:45:00,30.52,30.55,30.48,30.5,286491.0,28.6467,28.6748,28.6091,28.6279,286491.0
2023-02-06 11:50:00,30.5,30.53,30.49,30.5,252059.0,28.6279,28.6561,28.6185,28.6279,252059.0
2023-02-06 11:55:00,30.5,30.52,30.45,30.46,287914.0,28.6279,28.6467,28.581,28.5903,287914.0
2023-02-06 12:00:00,30.46,30.51,30.46,30.5,191898.0,28.5903,28.6373,28.5903,28.6279,191898.0
2023-02-06 12:05:00,30.5,30.51,30.49,30.5,208978.0,28.6279,28.6373,28.6185,28.6279,208978.0
2023-02-06 12:10:00,30.5,30.51,30.48,30.49,191766.0,28.6279,28.6373,28.6091,28.6185,191766.0
2023-02-06 12:15:00,30.49,30.53,30.48,30.49,123154.0,28.6185,28.6561,28.6091,28.6185,123154.0
2023-02-06 12:20:00,30.49,30.54,30.48,30.54,153540.0,28.6185,28.6654,28.6091,28.6654,153540.0
2023-02-06 12:25:00,30.54,30.55,30.52,30.54,113951.0,28.6654,28.6748,28.6467,28.6654,113951.0
2023-02-06 12:30:00,30.54,30.56,30.52,30.55,143908.0,28.6654,28.6842,28.6467,28.6748,143908.0
2023-02-06 12:35:00,30.55,30.58,30.54,30.55,78395.0,28.6748,28.703,28.6654,28.6748,78395.0
2023-02-06 12:40:00,30.55,30.56,30.51,30.52,79168.0,28.6748,28.6842,28.6373,28.6467,79168.0
2023-02-06 12:45:00,30.52,30.56,30.51,30.54,109981.0,28.6467,28.6842,28.6373,28.6654,109981.0
2023-02-06 12:50:00,30.54,30.55,30.52,30.53,76967.0,28.6654,28.6748,28.6467,28.6561,76967.0
2023-02-06 12:55:00,30.53,30.53,30.51,30.53,103834.0,28.6561,28.6561,28.6373,28.6561,103834.0
2023-02-06 13:00:00,30.53,30.53,30.49,30.51,119967.0,28.6561,28.6561,28.6185,28.6373,119967.0
2023-02-06 13:05:00,30.51,30.53,30.5,30.53,111540.0,28.6373,28.6561,28.6279,28.6561,111540.0
2023-02-06 13:10:00,30.53,30.53,30.48,30.53,96134.0,28.6561,28.6561,28.6091,28.6561,96134.0
2023-02-06 13:15:00,30.53,30.58,30.52,30.57,144512.0,28.6561,28.703,28.6467,28.6936,144512.0
2023-02-06 13:20:00,30.57,30.61,30.57,30.58,125909.0,28.6936,28.7311,28.6936,28.703,125909.0
2023-02-06 13:25:00,30.58,30.59,30.55,30.56,123048.0,28.703,28.7124,28.6748,28.6842,123048.0
2023-02-06 13:30:00,30.56,30.6,30.55,30.59,89158.0,28.6842,28.7218,28.6748,28.7124,89158.0
2023-02-06 13:35:00,30.59,30.61,30.59,30.6,88640.0,28.7124,28.7311,28.7124,28.7218,88640.0
2023-02-06 13:40:00,30.6,30.6,30.53,30.55,179610.0,28.7218,28.7218,28.6561,28.6748,179610.0
2023-02-06 13:45:00,30.55,30.56,30.54,30.55,70510.0,28.6748,28.6842,28.6654,28.6748,70510.0
2023-02-06 13:50:00,30.55,30.58,30.54,30.57,98863.0,28.6748,28.703,28.6654,28.6936,98863.0
2023-02-06 13:55:00,30.57,30.6,30.57,30.6,102318.0,28.6936,28.7218,28.6936,28.7218,102318.0
2023-02-06 14:00:00,30.59,30.64,30.58,30.63,232525.0,28.7124,28.7593,28.703,28.7499,232525.0
2023-02-06 14:05:00,30.63,30.65,30.62,30.65,99022.0,28.7499,28.7687,28.7405,28.7687,99022.0
2023-02-06 14:10:00,30.65,30.66,30.64,30.66,98909.0,28.7687,28.7781,28.7593,28.7781,98909.0
2023-02-06 14:15:00,30.66,30.68,30.65,30.68,272655.0,28.7781,28.7968,28.7687,28.7968,272655.0
2023-02-06 14:20:00,30.67,30.69,30.67,30.69,273430.0,28.7875,28.8062,28.7875,28.8062,273430.0
2023-02-06 14:25:00,30.69,30.69,30.66,30.67,316953.0,28.8062,28.8062,28.7781,28.7875,316953.0
2023-02-06 14:30:00,30.67,30.67,30.62,30.65,243950.0,28.7875,28.7875,28.7405,28.7687,243950.0
2023-02-06 14:35:00,30.65,30.65,30.62,30.63,265802.0,28.7687,28.7687,28.7405,28.7499,265802.0
2023-02-06 14:40:00,30.63,30.63,30.58,30.61,186558.0,28.7499,28.7499,28.703,28.7311,186558.0
2023-02-06 14:45:00,30.61,30.61,30.59,30.6,121207.0,28.7311,28.7311,28.7124,28.7218,121207.0
2023-02-06 14:50:00,30.6,30.61,30.58,30.61,129339.0,28.7218,28.7311,28.703,28.7311,129339.0
2023-02-06 14:55:00,30.61,30.61,30.59,30.59,105813.0,28.7311,28.7311,28.7124,28.7124,105813.0
2023-02-06 15:00:00,30.59,30.6,30.59,30.6,53313.0,28.7124,28.7218,28.7124,28.7218,53313.0
2023-02-06 15:05:00,30.59,30.62,30.58,30.62,131831.0,28.7124,28.7405,28.703,28.7405,131831.0
2023-02-06 15:10:00,30.62,30.62,30.6,30.61,192162.0,28.7405,28.7405,28.7218,28.7311,192162.0
2023-02-06 15:15:00,30.62,30.62,30.58,30.59,145789.0,28.7405,28.7405,28.703,28.7124,145789.0
2023-02-06 15:20:00,30.6,30.6,30.57,30.58,166196.0,28.7218,28.7218,28.6936,28.703,166196.0
2023-02-06 15:25:00,30.59,30.59,30.56,30.58,173634.0,28.7124,28.7124,28.6842,28.703,173634.0
2023-02-06 15:30:00,30.58,30.59,30.55,30.59,256518.0,28.703,28.7124,28.6748,28.7124,256518.0
2023-02-06 15:35:00,30.59,30.63,30.58,30.63,523574.0,28.7124,28.7499,28.703,28.7499,523574.0
2023-02-06 15:40:00,30.63,30.64,30.61,30.62,247105.0,28.7499,28.7593,28.7311,28.7405,247105.0
2023-02-06 15:45:00,30.62,30.63,30.58,30.58,629172.0,28.7405,28.7499,28.703,28.703,629172.0
2023-02-06 15:50:00,30.58,30.63,30.58,30.62,636684.0,28.703,28.7499,28.703,28.7405,636684.0
2023-02-06 15:55:00,30.62,30.63,30.58,30.63,1962536.0,28.7405,28.7499,28.703,28.7499,1962536.0
2023-02-07 09:30:00,30.88,31.0,30.84,30.86,709095.0,28.9846,29.0972,28.947,28.9658,709095.0
2023-02-07 09:35:00,30.86,30.89,30.78,30.83,710349.0,28.9658,28.994,28.8907,28.9376,710349.0
2023-02-07 09:40:00,30.83,30.93,30.83,30.9,505324.0,28.9376,29.0315,28.9376,29.0033,505324.0
2023-02-07 09:45:00,30.9,30.91,30.76,30.77,411525.0,29.0033,29.0127,28.8719,28.8813,411525.0
2023-02-07 09:50:00,30.76,30.84,30.75,30.8,350304.0,28.8719,28.947,28.8625,28.9095,350304.0
2023-02-07 09:55:00,30.8,30.81,30.72,30.74,188133.0,28.9095,28.9189,28.8344,28.8532,188133.0
2023-02-07 10:00:00,30.74,30.76,30.66,30.67,440078.0,28.8532,28.8719,28.7781,28.7875,440078.0
2023-02-07 10:05:00,30.67,30.71,30.63,30.64,165860.0,28.7875,28.825,28.7499,28.7593,165860.0
2023-02-07 10:10:00,30.64,30.65,30.6,30.65,180584.0,28.7593,28.7687,28.7218,28.7687,180584.0
2023-02-07 10:15:00,30.65,30.7,30.61,30.7,178662.0,28.7687,28.8156,28.7311,28.8156,178662.0
2023-02-07 10:20:00,30.7,30.72,30.67,30.7,108920.0,28.8156,28.8344,28.7875,28.8156,108920.0
2023-02-07 10:25:00,30.69,30.7,30.64,30.65,72056.0,28.8062,28.8156,28.7593,28.7687,72056.0
2023-02-07 10:30:00,30.65,30.72,30.65,30.69,171659.0,28.7687,28.8344,28.7687,28.8062,171659.0
2023-02-07 10:35:00,30.69,30.76,30.68,30.75,174865.0,28.8062,28.8719,28.7968,28.8625,174865.0
2023-02-07 10:40:00,30.75,30.76,30.71,30.75,322423.0,28.8625,28.8719,28.825,28.8625,322423.0
2023-02-07 10:45:00,30.76,30.77,30.73,30.75,146720.0,28.8719,28.8813,28.8438,28.8625,146720.0
2023-02-07 10:50:00,30.76,30.78,30.72,30.73,224064.0,28.8719,28.8907,28.8344,28.8438,224064.0
2023-02-07 10:55:00,30.73,30.75,30.72,30.75,125861.0,28.8438,28.8625,28.8344,28.8625,125861.0
2023-02-07 11:00:00,30.75,30.77,30.74,30.76,112863.0,28.8625,28.8813,28.8532,28.8719,112863.0
2023-02-07 11:05:00,30.76,30.79,30.74,30.74,143028.0,28.8719,28.9001,28.8532,28.8532,143028.0
2023-02-07 11:10:00,30.75,30.75,30.7,30.71,106916.0,28.8625,28.8625,28.8156,28.825,106916.0
2023-02-07 11:15:00,30.71,30.72,30.69,30.71,139539.0,28.825,28.8344,28.8062,28.825,139539.0
2023-02-07 11:20:00,30.71,30.78,30.71,30.73,190147.0,28.825,28.8907,28.825,28.8438,190147.0
2023-02-07 11:25:00,30.73,30.73,30.68,30.69,131514.0,28.8438,28.8438,28.7968,28.8062,131514.0
2023-02-07 11:30:00,30.69,30.72,30.67,30.7,99908.0,28.8062,28.8344,28.7875,28.8156,99908.0
2023-02-07 11:35:00,30.7,30.7,30.64,30.65,86590.0,28.8156,28.8156,28.7593,28.7687,86590.0
2023-02-07 11:40:00,30.65,30.66,30.62,30.64,231385.0,28.7687,28.7781,28.7405,28.7593,231385.0
2023-02-07 11:45:00,30.63,30.66,30.61,30.64,309549.0,28.7499,28.7781,28.7311,28.7593,309549.0
2023-02-07 11:50:00,30.65,30.65,30.63,30.64,111018.0,28.7687,28.7687,28.7499,28.7593,111018.0
2023-02-07 11:55:00,30.64,30.65,30.6,30.61,97321.0,28.7593,28.7687,28.7218,28.7311,97321.0
2023-02-07 12:00:00,30.61,30.62,30.6,30.62,86824.0,28.7311,28.7405,28.7218,28.7405,86824.0
2023-02-07 12:05:00,30.62,30.63,30.6,30.62,74782.0,28.7405,28.7499,28.7218,28.7405,74782.0
2023-02-07 12:10:00,30.62,30.65,30.61,30.64,64188.0,28.7405,28.7687,28.7311,28.7593,64188.0
2023-02-07 12:15:00,30.64,30.64,30.61,30.62,89075.0,28.7593,28.7593,28.7311,28.7405,89075.0
2023-02-07 12:20:00,30.61,30.62,30.6,30.61,120223.0,28.7311,28.7405,28.7218,28.7311,120223.0
2023-02-07 12:25:00,30.61,30.62,30.58,30.6,79289.0,28.7311,28.7405,28.703,28.7218,79289.0
2023-02-07 12:30:00,30.59,30.6,30.58,30.59,136372.0,28.7124,28.7218,28.703,28.7124,136372.0
2023-02-07 12:35:00,30.6,30.62,30.6,30.61,251572.0,28.7218,28.7405,28.7218,28.7311,251572.0
2023-02-07 12:40:00,30.61,30.71,30.6,30.68,195181.0,28.7311,28.825,28.7218,28.7968,195181.0
2023-02-07 12:45:00,30.68,30.8,30.68,30.78,401283.0,28.7968,28.9095,28.7968,28.8907,401283.0
2023-02-07 12:50:00,30.79,30.87,30.76,30.85,564549.0,28.9001,28.9752,28.8719,28.9564,564549.0
2023-02-07 12:55:00,30.85,30.91,30.83,30.86,450013.0,28.9564,29.0127,28.9376,28.9658,450013.0
2023-02-07 13:00:00,30.86,30.9,30.8,30.81,605885.0,28.9658,29.0033,28.9095,28.9189,605885.0
2023-02-07 13:05:00,30.81,30.83,30.77,30.78,338248.0,28.9189,28.9376,28.8813,28.8907,338248.0
2023-02-07 13:10:00,30.78,30.79,30.7,30.7,181757.0,28.8907,28.9001,28.8156,28.8156,181757.0
2023-02-07 13:15:00,30.71,30.74,30.64,30.74,180412.0,28.825,28.8532,28.7593,28.8532,180412.0
2023-02-07 13:20:00,30.73,30.73,30.67,30.68,76770.0,28.8438,28.8438,28.7875,28.7968,76770.0
2023-02-07 13:25:00,30.68,30.72,30.6,30.61,66292.0,28.7968,28.8344,28.7218,28.7311,66292.0
2023-02-07 13:30:00,30.6,30.63,30.53,30.53,166289.0,28.7218,28.7499,28.6561,28.6561,166289.0
2023-02-07 13:35:00,30.53,30.59,30.52,30.58,590245.0,28.6561,28.7124,28.6467,28.703,590245.0
2023-02-07 13:40:00,30.58,30.61,30.54,30.55,159870.0,28.703,28.7311,28.6654,28.6748,159870.0
2023-02-07 13:45:00,30.55,30.56,30.5,30.52,122867.0,28.6748,28.6842,28.6279,28.6467,122867.0
2023-02-07 13:50:00,30.52,30.58,30.5,30.57,169517.0,28.6467,28.703,28.6279,28.6936,169517.0
2023-02-07 13:55:00,30.58,30.61,30.57,30.59,126406.0,28.703,28.7311,28.6936,28.7124,126406.0
2023-02-07 14:00:00,30.58,30.64,30.58,30.63,210250.0,28.703,28.7593,28.703,28.7499,210250.0
2023-02-07 14:05:00,30.64,30.71,30.62,30.69,244418.0,28.7593,28.825,28.7405,28.8062,244418.0
2023-02-07 14:10:00,30.69,30.72,30.68,30.7,89275.0,28.8062,28.8344,28.7968,28.8156,89275.0
2023-02-07 14:15:00,30.7,30.72,30.66,30.68,468380.0,28.8156,28.8344,28.7781,28.7968,468380.0
2023-02-07 14:20:00,30.68,30.72,30.64,30.66,1424640.0,28.7968,28.8344,28.7593,28.7781,1424640.0
2023-02-07 14:25:00,30.66,30.68,30.65,30.66,235847.0,28.7781,28.7968,28.7687,28.7781,235847.0
2023-02-07 14:30:00,30.66,30.72,30.65,30.7,184323.0,28.7781,28.8344,28.7687,28.8156,184323.0
2023-02-07 14:35:00,30.7,30.71,30.69,30.69,130229.0,28.8156,28.825,28.8062,28.8062,130229.0
2023-02-07 14:40:00,30.69,30.72,30.69,30.69,354719.0,28.8062,28.8344,28.8062,28.8062,354719.0
2023-02-07 14:45:00,30.7,30.71,30.68,30.7,107258.0,28.8156,28.825,28.7968,28.8156,107258.0
2023-02-07 14:50:00,30.7,30.72,30.69,30.71,50093.0,28.8156,28.8344,28.8062,28.825,50093.0
2023-02-07 14:55:00,30.71,30.74,30.71,30.73,123228.0,28.825,28.8532,28.825,28.8438,123228.0
2023-02-07 15:00:00,30.73,30.77,30.72,30.73,405347.0,28.8438,28.8813,28.8344,28.8438,405347.0
2023-02-07 15:05:00,30.73,30.75,30.71,30.72,101799.0,28.8438,28.8625,28.825,28.8344,101799.0
2023-02-07 15:10:00,30.72,30.75,30.71,30.74,174986.0,28.8344,28.8625,28.825,28.8532,174986.0
2023-02-07 15:15:00,30.74,30.76,30.72,30.75,124948.0,28.8532,28.8719,28.8344,28.8625,124948.0
2023-02-07 15:20:00,30.75,30.8,30.74,30.8,186527.0,28.8625,28.9095,28.8532,28.9095,186527.0
2023-02-07 15:25:00,30.8,30.83,30.79,30.83,189964.0,28.9095,28.9376,28.9001,28.9376,189964.0
2023-02-07 15:30:00,30.83,30.86,30.82,30.85,208998.0,28.9376,28.9658,28.9283,28.9564,208998.0
2023-02-07 15:35:00,30.85,30.87,30.83,30.87,203758.0,28.9564,28.9752,28.9376,28.9752,203758.0
2023-02-07 15:40:00,30.87,30.88,30.86,30.88,430724.0,28.9752,28.9846,28.9658,28.9846,430724.0
2023-02-07 15:45:00,30.88,30.88,30.82,30.83,447714.0,28.9846,28.9846,28.9283,28.9376,447714.0
2023-02-07 15:50:00,30.83,30.89,30.82,30.88,608216.0,28.9376,28.994,28.9283,28.9846,608216.0
2023-02-07 15:55:00,30.88,30.9,30.85,30.86,2361190.0,28.9846,29.0033,28.9564,28.9658,2361190.0
2023-02-08 09:30:00,30.64,30.68,30.53,30.54,566031.0,28.7593,28.7968,28.6561,28.6654,566031.0
2023-02-08 09:35:00,30.55,30.68,30.53,30.68,799015.0,28.6748,28.7968,28.6561,28.7968,799015.0
2023-02-08 09:40:00,30.69,30.69,30.5,30.51,365493.0,28.8062,28.8062,28.6279,28.6373,365493.0
2023-02-08 09:45:00,30.51,30.51,30.41,30.41,526594.0,28.6373,28.6373,28.5434,28.5434,526594.0
2023-02-08 09:50:00,30.41,30.43,30.36,30.38,374850.0,28.5434,28.5622,28.4965,28.5153,374850.0
2023-02-08 09:55:00,30.38,30.42,30.33,30.41,702653.0,28.5153,28.5528,28.4683,28.5434,702653.0
2023-02-08 10:00:00,30.41,30.43,30.34,30.42,411895.0,28.5434,28.5622,28.4777,28.5528,411895.0
2023-02-08 10:05:00,30.43,30.44,30.36,30.37,295267.0,28.5622,28.5716,28.4965,28.5059,295267.0
2023-02-08 10:10:00,30.37,30.4,30.36,30.4,144224.0,28.5059,28.534,28.4965,28.534,144224.0
2023-02-08 10:15:00,30.41,30.48,30.4,30.48,122843.0,28.5434,28.6091,28.534,28.6091,122843.0
2023-02-08 10:20:00,30.47,30.49,30.42,30.46,210316.0,28.5997,28.6185,28.5528,28.5903,210316.0
2023-02-08 10:25:00,30.46,30.5,30.42,30.48,118817.0,28.5903,28.6279,28.5528,28.6091,118817.0
2023-02-08 10:30:00,30.47,30.48,30.41,30.44,260696.0,28.5997,28.6091,28.5434,28.5716,260696.0
2023-02-08 10:35:00,30.44,30.47,30.39,30.46,154238.0,28.5716,28.5997,28.5246,28.5903,154238.0
2023-02-08 10:40:00,30.47,30.49,30.41,30.43,273491.0,28.5997,28.6185,28.5434,28.5622,273491.0
2023-02-08 10:45:00,30.43,30.46,30.42,30.43,173615.0,28.5622,28.5903,28.5528,28.5622,173615.0
2023-02-08 10:50:00,30.43,30.44,30.39,30.44,332236.0,28.5622,28.5716,28.5246,28.5716,332236.0
2023-02-08 10:55:00,30.43,30.48,30.42,30.43,194354.0,28.5622,28.6091,28.5528,28.5622,194354.0
2023-02-08 11:00:00,30.42,30.45,30.39,30.43,134994.0,28.5528,28.581,28.5246,28.5622,134994.0
2023-02-08 11:05:00,30.43,30.45,30.4,30.44,128587.0,28.5622,28.581,28.534,28.5716,128587.0
2023-02-08 11:10:00,30.44,30.45,30.41,30.42,181185.0,28.5716,28.581,28.5434,28.5528,181185.0
2023-02-08 11:15:00,30.42,30.44,30.41,30.43,341263.0,28.5528,28.5716,28.5434,28.5622,341263.0
2023-02-08 11:20:00,30.43,30.43,30.35,30.36,385366.0,28.5622,28.5622,28.4871,28.4965,385366.0
2023-02-08 11:25:00,30.36,30.36,30.32,30.34,220729.0,28.4965,28.4965,28.4589,28.4777,220729.0
2023-02-08 11:30:00,30.33,30.34,30.3,30.31,221056.0,28.4683,28.4777,28.4402,28.4496,221056.0
2023-02-08 11:35:00,30.32,30.37,30.31,30.36,165643.0,28.4589,28.5059,28.4496,28.4965,165643.0
2023-02-08 11:40:00,30.36,30.39,30.33,30.39,302894.0,28.4965,28.5246,28.4683,28.5246,302894.0
2023-02-08 11:45:00,30.39,30.49,30.38,30.48,463503.0,28.5246,28.6185,28.5153,28.6091,463503.0
2023-02-08 11:50:00,30.48,30.52,30.47,30.5,272139.0,28.6091,28.6467,28.5997,28.6279,272139.0
2023-02-08 11:55:00,30.5,30.52,30.49,30.51,121686.0,28.6279,28.6467,28.6185,28.6373,121686.0
2023-02-08 12:00:00,30.51,30.51,30.44,30.44,164085.0,28.6373,28.6373,28.5716,28.5716,164085.0
2023-02-08 12:05:00,30.45,30.46,30.42,30.45,258465.0,28.581,28.5903,28.5528,28.581,258465.0
2023-02-08 12:10:00,30.45,30.46,30.43,30.44,101991.0,28.581,28.5903,28.5622,28.5716,101991.0
2023-02-08 12:15:00,30.44,30.44,30.39,30.42,147950.0,28.5716,28.5716,28.5246,28.5528,147950.0
2023-02-08 12:20:00,30.42,30.43,30.4,30.42,109809.0,28.5528,28.5622,28.534,28.5528,109809.0
2023-02-08 12:25:00,30.42,30.45,30.4,30.43,64361.0,28.5528,28.581,28.534,28.5622,64361.0
2023-02-08 12:30:00,30.44,30.44,30.38,30.39,122522.0,28.5716,28.5716,28.5153,28.5246,122522.0
2023-02-08 12:35:00,30.39,30.4,30.37,30.38,121693.0,28.5246,28.534,28.5059,28.5153,121693.0
2023-02-08 12:40:00,30.37,30.38,30.35,30.38,99719.0,28.5059,28.5153,28.4871,28.5153,99719.0
2023-02-08 12:45:00,30.38,30.41,30.38,30.4,113182.0,28.5153,28.5434,28.5153,28.534,113182.0
2023-02-08 12:50:00,30.41,30.42,30.4,30.41,44662.0,28.5434,28.5528,28.534,28.5434,44662.0
2023-02-08 12:55:00,30.41,30.43,30.4,30.43,130799.0,28.5434,28.5622,28.534,28.5622,130799.0
2023-02-08 13:00:00,30.43,30.47,30.42,30.46,180527.0,28.5622,28.5997,28.5528,28.5903,180527.0
2023-02-08 13:05:00,30.46,30.49,30.44,30.48,120453.0,28.5903,28.6185,28.5716,28.6091,120453.0
2023-02-08 13:10:00,30.47,30.49,30.46,30.47,73158.0,28.5997,28.6185,28.5903,28.5997,73158.0
2023-02-08 13:15:00,30.48,30.5,30.47,30.5,67023.0,28.6091,28.6279,28.5997,28.6279,67023.0
2023-02-08 13:20:00,30.5,30.5,30.47,30.49,60641.0,28.6279,28.6279,28.5997,28.6185,60641.0
2023-02-08 13:25:00,30.49,30.5,30.47,30.48,111384.0,28.6185,28.6279,28.5997,28.6091,111384.0
2023-02-08 13:30:00,30.47,30.48,30.44,30.46,48805.0,28.5997,28.6091,28.5716,28.5903,48805.0
2023-02-08 13:35:00,30.45,30.47,30.44,30.45,102445.0,28.581,28.5997,28.5716,28.581,102445.0
2023-02-08 13:40:00,30.45,30.46,30.44,30.46,57370.0,28.581,28.5903,28.5716,28.5903,57370.0
2023-02-08 13:45:00,30.45,30.46,30.43,30.44,50293.0,28.581,28.5903,28.5622,28.5716,50293.0
2023-02-08 13:50:00,30.44,30.44,30.42,30.44,50572.0,28.5716,28.5716,28.5528,28.5716,50572.0
2023-02-08 13:55:00,30.43,30.46,30.43,30.46,74770.0,28.5622,28.5903,28.5622,28.5903,74770.0
2023-02-08 14:00:00,30.46,30.46,30.42,30.46,261993.0,28.5903,28.5903,28.5528,28.5903,261993.0
2023-02-08 14:05:00,30.46,30.48,30.46,30.46,50624.0,28.5903,28.6091,28.5903,28.5903,50624.0
2023-02-08 14:10:00,30.47,30.49,30.46,30.47,138970.0,28.5997,28.6185,28.5903,28.5997,138970.0
2023-02-08 14:15:00,30.48,30.49,30.47,30.49,44103.0,28.6091,28.6185,28.5997,28.6185,44103.0
2023-02-08 14:20:00,30.49,30.49,30.46,30.46,37047.0,28.6185,28.6185,28.5903,28.5903,37047.0
2023-02-08 14:25:00,30.46,30.47,30.44,30.44,63789.0,28.5903,28.5997,28.5716,28.5716,63789.0
2023-02-08 14:30:00,30.45,30.46,30.44,30.46,79055.0,28.581,28.5903,28.5716,28.5903,79055.0
2023-02-08 14:35:00,30.46,30.47,30.45,30.46,38455.0,28.5903,28.5997,28.581,28.5903,38455.0
2023-02-08 14:40:00,30.46,30.47,30.43,30.44,98625.0,28.5903,28.5997,28.5622,28.5716,98625.0
2023-02-08 14:45:00,30.44,30.46,30.44,30.44,56967.0,28.5716,28.5903,28.5716,28.5716,56967.0
2023-02-08 14:50:00,30.45,30.47,30.44,30.45,104949.0,28.581,28.5997,28.5716,28.581,104949.0
2023-02-08 14:55:00,30.45,30.47,30.44,30.46,89724.0,28.581,28.5997,28.5716,28.5903,89724.0
2023-02-08 15:00:00,30.46,30.47,30.43,30.44,89378.0,28.5903,28.5997,28.5622,28.5716,89378.0
2023-02-08 15:05:00,30.44,30.44,30.42,30.44,93937.0,28.5716,28.5716,28.5528,28.5716,93937.0
2023-02-08 15:10:00,30.44,30.44,30.42,30.44,124907.0,28.5716,28.5716,28.5528,28.5716,124907.0
2023-02-08 15:15:00,30.44,30.49,30.41,30.42,697318.0,28.5716,28.6185,28.5434,28.5528,697318.0
2023-02-08 15:20:00,30.42,30.45,30.41,30.45,238193.0,28.5528,28.581,28.5434,28.581,238193.0
2023-02-08 15:25:00,30.45,30.45,30.44,30.45,84078.0,28.581,28.581,28.5716,28.581,84078.0
2023-02-08 15:30:00,30.45,30.45,30.42,30.42,216061.0,28.581,28.581,28.5528,28.5528,216061.0
2023-02-08 15:35:00,30.43,30.45,30.42,30.44,246236.0,28.5622,28.581,28.5528,28.5716,246236.0
2023-02-08 15:40:00,30.44,30.45,30.44,30.44,268380.0,28.5716,28.581,28.5716,28.5716,268380.0
2023-02-08 15:45:00,30.44,30.44,30.41,30.44,719509.0,28.5716,28.5716,28.5434,28.5716,719509.0
2023-02-08 15:50:00,30.44,30.45,30.43,30.44,509654.0,28.5716,28.581,28.5622,28.5716,509654.0
2023-02-08 15:55:00,30.45,30.46,30.43,30.46,1155312.0,28.581,28.5903,28.5622,28.5903,1155312.0
2023-02-09 09:30:00,31.25,31.3,31.16,31.21,804112.0,29.3319,29.3788,29.2474,29.2943,804112.0
2023-02-09 09:35:00,31.21,31.22,31.13,31.19,397562.0,29.2943,29.3037,29.2192,29.2755,397562.0
2023-02-09 09:40:00,31.2,31.27,31.16,31.17,1942926.0,29.2849,29.3506,29.2474,29.2568,1942926.0
2023-02-09 09:45:00,31.17,31.3,31.16,31.28,1662126.0,29.2568,29.3788,29.2474,29.36,1662126.0
2023-02-09 09:50:00,31.28,31.35,31.22,31.24,859534.0,29.36,29.4257,29.3037,29.3225,859534.0
2023-02-09 09:55:00,31.23,31.24,31.11,31.15,2957195.0,29.3131,29.3225,29.2005,29.238,2957195.0
2023-02-09 10:00:00,31.15,31.2,31.11,31.18,611717.0,29.238,29.2849,29.2005,29.2662,611717.0
2023-02-09 10:05:00,31.17,31.19,31.11,31.14,455493.0,29.2568,29.2755,29.2005,29.2286,455493.0
2023-02-09 10:10:00,31.14,31.18,31.12,31.15,259574.0,29.2286,29.2662,29.2098,29.238,259574.0
2023-02-09 10:15:00,31.15,31.17,31.12,31.15,266335.0,29.238,29.2568,29.2098,29.238,266335.0
2023-02-09 10:20:00,31.15,31.17,31.09,31.12,210394.0,29.238,29.2568,29.1817,29.2098,210394.0
2023-02-09 10:25:00,31.12,31.12,31.01,31.03,399054.0,29.2098,29.2098,29.1066,29.1254,399054.0
2023-02-09 10:30:00,31.03,31.06,31.01,31.03,372319.0,29.1254,29.1535,29.1066,29.1254,372319.0
2023-02-09 10:35:00,31.03,31.05,31.02,31.05,616460.0,29.1254,29.1441,29.116,29.1441,616460.0
2023-02-09 10:40:00,31.05,31.05,31.01,31.03,274881.0,29.1441,29.1441,29.1066,29.1254,274881.0
2023-02-09 10:45:00,31.03,31.1,31.02,31.09,124728.0,29.1254,29.1911,29.116,29.1817,124728.0
2023-02-09 10:50:00,31.09,31.14,31.08,31.11,251543.0,29.1817,29.2286,29.1723,29.2005,251543.0
2023-02-09 10:55:00,31.11,31.15,31.1,31.11,139951.0,29.2005,29.238,29.1911,29.2005,139951.0
2023-02-09 11:00:00,31.11,31.11,31.02,31.02,129838.0,29.2005,29.2005,29.116,29.116,129838.0
2023-02-09 11:05:00,31.03,31.08,31.0,31.07,135764.0,29.1254,29.1723,29.0972,29.1629,135764.0
2023-02-09 11:10:00,31.07,31.08,31.05,31.07,52906.0,29.1629,29.1723,29.1441,29.1629,52906.0
2023-02-09 11:15:00,31.07,31.07,31.03,31.04,64714.0,29.1629,29.1629,29.1254,29.1347,64714.0
2023-02-09 11:20:00,31.05,31.06,30.98,31.0,245501.0,29.1441,29.1535,29.0784,29.0972,245501.0
2023-02-09 11:25:00,30.99,31.03,30.98,31.02,162494.0,29.0878,29.1254,29.0784,29.116,162494.0
2023-02-09 11:30:00,31.02,31.03,30.98,31.0,154371.0,29.116,29.1254,29.0784,29.0972,154371.0
2023-02-09 11:35:00,31.0,31.02,30.99,31.01,157268.0,29.0972,29.116,29.0878,29.1066,157268.0
2023-02-09 11:40:00,31.01,31.01,30.98,31.0,232894.0,29.1066,29.1066,29.0784,29.0972,232894.0
2023-02-09 11:45:00,31.0,31.01,30.98,31.0,282848.0,29.0972,29.1066,29.0784,29.0972,282848.0
2023-02-09 11:50:00,30.99,31.0,30.95,30.96,98087.0,29.0878,29.0972,29.0503,29.0597,98087.0
2023-02-09 11:55:00,30.96,31.02,30.96,31.02,304685.0,29.0597,29.116,29.0597,29.116,304685.0
2023-02-09 12:00:00,31.02,31.06,30.99,31.03,283138.0,29.116,29.1535,29.0878,29.1254,283138.0
2023-02-09 12:05:00,31.02,31.05,31.01,31.05,92175.0,29.116,29.1441,29.1066,29.1441,92175.0
2023-02-09 12:10:00,31.05,31.06,31.0,31.03,935384.0,29.1441,29.1535,29.0972,29.1254,935384.0
2023-02-09 12:15:00,31.03,31.06,31.01,31.06,108337.0,29.1254,29.1535,29.1066,29.1535,108337.0
2023-02-09 12:20:00,31.05,31.07,31.04,31.07,79895.0,29.1441,29.1629,29.1347,29.1629,79895.0
2023-02-09 12:25:00,31.07,31.09,31.05,31.05,138981.0,29.1629,29.1817,29.1441,29.1441,138981.0
2023-02-09 12:30:00,31.05,31.06,31.0,31.01,209580.0,29.1441,29.1535,29.0972,29.1066,209580.0
2023-02-09 12:35:00,31.0,31.01,30.97,30.99,678865.0,29.0972,29.1066,29.069,29.0878,678865.0
2023-02-09 12:40:00,31.0,31.03,30.97,30.98,278947.0,29.0972,29.1254,29.069,29.0784,278947.0
2023-02-09 12:45:00,30.98,30.99,30.95,30.96,110240.0,29.0784,29.0878,29.0503,29.0597,110240.0
2023-02-09 12:50:00,30.96,31.0,30.95,31.0,199594.0,29.0597,29.0972,29.0503,29.0972,199594.0
2023-02-09 12:55:00,31.0,31.05,30.99,31.05,181018.0,29.0972,29.1441,29.0878,29.1441,181018.0
2023-02-09 13:00:00,31.04,31.04,30.98,31.0,183704.0,29.1347,29.1347,29.0784,29.0972,183704.0
2023-02-09 13:05:00,31.0,31.04,30.99,31.03,151312.0,29.0972,29.1347,29.0878,29.1254,151312.0
2023-02-09 13:10:00,31.03,31.05,31.02,31.04,55473.0,29.1254,29.1441,29.116,29.1347,55473.0
2023-02-09 13:15:00,31.04,31.06,31.02,31.05,181788.0,29.1347,29.1535,29.116,29.1441,181788.0
2023-02-09 13:20:00,31.05,31.06,31.02,31.04,112475.0,29.1441,29.1535,29.116,29.1347,112475.0
2023-02-09 13:25:00,31.04,31.06,31.03,31.03,69334.0,29.1347,29.1535,29.1254,29.1254,69334.0
2023-02-09 13:30:00,31.04,31.07,31.01,31.05,152267.0,29.1347,29.1629,29.1066,29.1441,152267.0
2023-02-09 13:35:00,31.05,31.06,31.03,31.03,161187.0,29.1441,29.1535,29.1254,29.1254,161187.0
2023-02-09 13:40:00,31.02,31.04,31.0,31.04,158999.0,29.116,29.1347,29.0972,29.1347,158999.0
2023-02-09 13:45:00,31.04,31.06,31.02,31.05,145119.0,29.1347,29.1535,29.116,29.1441,145119.0
2023-02-09 13:50:00,31.05,31.07,31.05,31.06,130458.0,29.1441,29.1629,29.1441,29.1535,130458.0
2023-02-09 13:55:00,31.06,31.07,31.04,31.07,215850.0,29.1535,29.1629,29.1347,29.1629,215850.0
2023-02-09 14:00:00,31.08,31.09,31.05,31.07,247423.0,29.1723,29.1817,29.1441,29.1629,247423.0
2023-02-09 14:05:00,31.07,31.08,31.06,31.07,180832.0,29.1629,29.1723,29.1535,29.1629,180832.0
2023-02-09 14:10:00,31.07,31.08,31.04,31.05,141126.0,29.1629,29.1723,29.1347,29.1441,141126.0
2023-02-09 14:15:00,31.05,31.06,31.04,31.04,358550.0,29.1441,29.1535,29.1347,29.1347,358550.0
2023-02-09 14:20:00,31.05,31.05,31.02,31.03,199770.0,29.1441,29.1441,29.116,29.1254,199770.0
2023-02-09 14:25:00,31.03,31.04,30.97,30.98,430612.0,29.1254,29.1347,29.069,29.0784,430612.0
2023-02-09 14:30:00,30.97,31.01,30.97,31.0,170787.0,29.069,29.1066,29.069,29.0972,170787.0
2023-02-09 14:35:00,31.0,31.0,30.97,30.99,235409.0,29.0972,29.0972,29.069,29.0878,235409.0
2023-02-09 14:40:00,30.99,31.0,30.96,31.0,511428.0,29.0878,29.0972,29.0597,29.0972,511428.0
2023-02-09 14:45:00,31.0,31.0,30.96,30.98,163184.0,29.0972,29.0972,29.0597,29.0784,163184.0
2023-02-09 14:50:00,30.98,31.01,30.96,31.01,248216.0,29.0784,29.1066,29.0597,29.1066,248216.0
2023-02-09 14:55:00,31.01,31.01,30.99,31.0,127483.0,29.1066,29.1066,29.0878,29.0972,127483.0
2023-02-09 15:00:00,31.0,31.0,30.95,30.97,193711.0,29.0972,29.0972,29.0503,29.069,193711.0
2023-02-09 15:05:00,30.96,31.0,30.96,31.0,183087.0,29.0597,29.0972,29.0597,29.0972,183087.0
2023-02-09 15:10:00,31.0,31.01,30.98,31.01,291343.0,29.0972,29.1066,29.0784,29.1066,291343.0
2023-02-09 15:15:00,31.0,31.01,30.99,31.0,250393.0,29.0972,29.1066,29.0878,29.0972,250393.0
2023-02-09 15:20:00,31.0,31.01,30.97,30.99,219138.0,29.0972,29.1066,29.069,29.0878,219138.0
2023-02-09 15:25:00,30.99,30.99,30.98,30.99,165218.0,29.0878,29.0878,29.0784,29.0878,165218.0
2023-02-09 15:30:00,30.99,30.99,30.93,30.94,607579.0,29.0878,29.0878,29.0315,29.0409,607579.0
2023-02-09 15:35:00,30.94,30.95,30.92,30.95,439259.0,29.0409,29.0503,29.0221,29.0503,439259.0
2023-02-09 15:40:00,30.95,30.96,30.94,30.96,723979.0,29.0503,29.0597,29.0409,29.0597,723979.0
2023-02-09 15:45:00,30.96,30.97,30.94,30.96,468944.0,29.0597,29.069,29.0409,29.0597,468944.0
2023-02-09 15:50:00,30.96,31.04,30.95,31.02,1385981.0,29.0597,29.1347,29.0503,29.116,1385981.0
2023-02-09 15:55:00,31.02,31.06,31.0,31.05,4849066.0,29.116,29.1535,29.0972,29.1441,4849066.0
2023-02-10 09:30:00,30.44,30.47,30.35,30.43,626627.0,28.5716,28.5997,28.4871,28.5622,626627.0
2023-02-10 09:35:00,30.43,30.49,30.39,30.41,693072.0,28.5622,28.6185,28.5246,28.5434,693072.0
2023-02-10 09:40:00,30.41,30.42,30.31,30.37,1199684.0,28.5434,28.5528,28.4496,28.5059,1199684.0
2023-02-10 09:45:00,30.36,30.41,30.33,30.4,530116.0,28.4965,28.5434,28.4683,28.534,530116.0
2023-02-10 09:50:00,30.4,30.43,30.35,30.37,331824.0,28.534,28.5622,28.4871,28.5059,331824.0
2023-02-10 09:55:00,30.36,30.37,30.32,30.33,254061.0,28.4965,28.5059,28.4589,28.4683,254061.0
2023-02-10 10:00:00,30.33,30.35,30.25,30.26,485466.0,28.4683,28.4871,28.3932,28.4026,485466.0
2023-02-10 10:05:00,30.26,30.32,30.25,30.29,384182.0,28.4026,28.4589,28.3932,28.4308,384182.0
2023-02-10 10:10:00,30.29,30.37,30.29,30.32,256765.0,28.4308,28.5059,28.4308,28.4589,256765.0
2023-02-10 10:15:00,30.31,30.39,30.31,30.34,140984.0,28.4496,28.5246,28.4496,28.4777,140984.0
2023-02-10 10:20:00,30.34,30.36,30.31,30.35,139561.0,28.4777,28.4965,28.4496,28.4871,139561.0
2023-02-10 10:25:00,30.35,30.36,30.31,30.33,100867.0,28.4871,28.4965,28.4496,28.4683,100867.0
2023-02-10 10:30:00,30.33,30.36,30.31,30.35,82103.0,28.4683,28.4965,28.4496,28.4871,82103.0
2023-02-10 10:35:00,30.36,30.39,30.34,30.35,134151.0,28.4965,28.5246,28.4777,28.4871,134151.0
2023-02-10 10:40:00,30.35,30.35,30.28,30.28,183902.0,28.4871,28.4871,28.4214,28.4214,183902.0
2023-02-10 10:45:00,30.29,30.29,30.24,30.26,183909.0,28.4308,28.4308,28.3839,28.4026,183909.0
2023-02-10 10:50:00,30.26,30.29,30.23,30.28,93674.0,28.4026,28.4308,28.3745,28.4214,93674.0
2023-02-10 10:55:00,30.29,30.3,30.26,30.3,176338.0,28.4308,28.4402,28.4026,28.4402,176338.0
2023-02-10 11:00:00,30.29,30.32,30.29,30.32,113625.0,28.4308,28.4589,28.4308,28.4589,113625.0
2023-02-10 11:05:00,30.32,30.35,30.3,30.34,175522.0,28.4589,28.4871,28.4402,28.4777,175522.0
2023-02-10 11:10:00,30.34,30.34,30.29,30.3,107373.0,28.4777,28.4777,28.4308,28.4402,107373.0
2023-02-10 11:15:00,30.31,30.33,30.3,30.33,100836.0,28.4496,28.4683,28.4402,28.4683,100836.0
2023-02-10 11:20:00,30.33,30.34,30.29,30.3,209009.0,28.4683,28.4777,28.4308,28.4402,209009.0
2023-02-10 11:25:00,30.3,30.3,30.24,30.27,134085.0,28.4402,28.4402,28.3839,28.412,134085.0
2023-02-10 11:30:00,30.27,30.27,30.24,30.27,181785.0,28.412,28.412,28.3839,28.412,181785.0
2023-02-10 11:35:00,30.27,30.28,30.24,30.25,177524.0,28.412,28.4214,28.3839,28.3932,177524.0
2023-02-10 11:40:00,30.25,30.25,30.23,30.24,76298.0,28.3932,28.3932,28.3745,28.3839,76298.0
2023-02-10 11:45:00,30.25,30.25,30.2,30.2,197534.0,28.3932,28.3932,28.3463,28.3463,197534.0
2023-02-10 11:50:00,30.21,30.23,30.19,30.23,202063.0,28.3557,28.3745,28.3369,28.3745,202063.0
2023-02-10 11:55:00,30.23,30.23,30.2,30.2,141291.0,28.3745,28.3745,28.3463,28.3463,141291.0
2023-02-10 12:00:00,30.2,30.21,30.14,30.15,202253.0,28.3463,28.3557,28.29,28.2994,202253.0
2023-02-10 12:05:00,30.15,30.19,30.15,30.17,217732.0,28.2994,28.3369,28.2994,28.3181,217732.0
2023-02-10 12:10:00,30.17,30.17,30.11,30.13,186091.0,28.3181,28.3181,28.2618,28.2806,186091.0
2023-02-10 12:15:00,30.13,30.13,30.1,30.12,168051.0,28.2806,28.2806,28.2524,28.2712,168051.0
2023-02-10 12:20:00,30.13,30.21,30.12,30.2,2242863.0,28.2806,28.3557,28.2712,28.3463,2242863.0
2023-02-10 12:25:00,30.2,30.21,30.18,30.21,130703.0,28.3463,28.3557,28.3275,28.3557,130703.0
2023-02-10 12:30:00,30.21,30.26,30.19,30.23,197700.0,28.3557,28.4026,28.3369,28.3745,197700.0
2023-02-10 12:35:00,30.23,30.25,30.22,30.23,215278.0,28.3745,28.3932,28.3651,28.3745,215278.0
2023-02-10 12:40:00,30.23,30.24,30.22,30.23,186915.0,28.3745,28.3839,28.3651,28.3745,186915.0
2023-02-10 12:45:00,30.23,30.26,30.22,30.24,193321.0,28.3745,28.4026,28.3651,28.3839,193321.0
2023-02-10 12:50:00,30.24,30.27,30.23,30.26,164364.0,28.3839,28.412,28.3745,28.4026,164364.0
2023-02-10 12:55:00,30.26,30.28,30.25,30.27,138649.0,28.4026,28.4214,28.3932,28.412,138649.0
2023-02-10 13:00:00,30.27,30.29,30.26,30.28,139556.0,28.412,28.4308,28.4026,28.4214,139556.0
2023-02-10 13:05:00,30.28,30.3,30.25,30.29,162114.0,28.4214,28.4402,28.3932,28.4308,162114.0
2023-02-10 13:10:00,30.29,30.3,30.27,30.29,128242.0,28.4308,28.4402,28.412,28.4308,128242.0
2023-02-10 13:15:00,30.29,30.31,30.28,30.3,187492.0,28.4308,28.4496,28.4214,28.4402,187492.0
2023-02-10 13:20:00,30.3,30.31,30.25,30.26,311041.0,28.4402,28.4496,28.3932,28.4026,311041.0
2023-02-10 13:25:00,30.26,30.27,30.24,30.26,245248.0,28.4026,28.412,28.3839,28.4026,245248.0
2023-02-10 13:30:00,30.26,30.27,30.24,30.27,237291.0,28.4026,28.412,28.3839,28.412,237291.0
2023-02-10 13:35:00,30.26,30.28,30.25,30.27,190150.0,28.4026,28.4214,28.3932,28.412,190150.0
2023-02-10 13:40:00,30.27,30.27,30.22,30.23,253756.0,28.412,28.412,28.3651,28.3745,253756.0
2023-02-10 13:45:00,30.23,30.26,30.22,30.25,178613.0,28.3745,28.4026,28.3651,28.3932,178613.0
2023-02-10 13:50:00,30.26,30.26,30.22,30.24,224334.0,28.4026,28.4026,28.3651,28.3839,224334.0
2023-02-10 13:55:00,30.23,30.24,30.18,30.19,169690.0,28.3745,28.3839,28.3275,28.3369,169690.0
2023-02-10 14:00:00,30.19,30.2,30.13,30.15,476892.0,28.3369,28.3463,28.2806,28.2994,476892.0
2023-02-10 14:05:00,30.15,30.18,30.14,30.18,242806.0,28.2994,28.3275,28.29,28.3275,242806.0
2023-02-10 14:10:00,30.18,30.2,30.17,30.18,448873.0,28.3275,28.3463,28.3181,28.3275,448873.0
2023-02-10 14:15:00,30.17,30.18,30.17,30.18,328071.0,28.3181,28.3275,28.3181,28.3275,328071.0
2023-02-10 14:20:00,30.18,30.19,30.16,30.16,499637.0,28.3275,28.3369,28.3088,28.3088,499637.0
2023-02-10 14:25:00,30.16,30.18,30.13,30.18,760287.0,28.3088,28.3275,28.2806,28.3275,760287.0
2023-02-10 14:30:00,30.18,30.18,30.14,30.16,304121.0,28.3275,28.3275,28.29,28.3088,304121.0
2023-02-10 14:35:00,30.17,30.17,30.12,30.13,2410064.0,28.3181,28.3181,28.2712,28.2806,2410064.0
2023-02-10 14:40:00,30.13,30.13,30.11,30.13,256735.0,28.2806,28.2806,28.2618,28.2806,256735.0
2023-02-10 14:45:00,30.13,30.13,30.07,30.08,377489.0,28.2806,28.2806,28.2243,28.2337,377489.0
2023-02-10 14:50:00,30.08,30.11,30.08,30.1,364619.0,28.2337,28.2618,28.2337,28.2524,364619.0
2023-02-10 14:55:00,30.1,30.1,30.06,30.08,289236.0,28.2524,28.2524,28.2149,28.2337,289236.0
2023-02-10 15:00:00,30.08,30.08,30.05,30.05,489217.0,28.2337,28.2337,28.2055,28.2055,489217.0
2023-02-10 15:05:00,30.05,30.06,30.02,30.03,336342.0,28.2055,28.2149,28.1774,28.1867,336342.0
2023-02-10 15:10:00,30.03,30.05,30.02,30.04,313901.0,28.1867,28.2055,28.1774,28.1961,313901.0
2023-02-10 15:15:00,30.05,30.05,29.99,30.0,1254891.0,28.2055,28.2055,28.1492,28.1586,1254891.0
2023-02-10 15:20:00,29.99,30.0,29.97,29.99,538314.0,28.1492,28.1586,28.1304,28.1492,538314.0
2023-02-10 15:25:00,29.98,30.01,29.98,30.0,289388.0,28.1398,28.168,28.1398,28.1586,289388.0
2023-02-10 15:30:00,30.01,30.04,30.0,30.03,417454.0,28.168,28.1961,28.1586,28.1867,417454.0
2023-02-10 15:35:00,30.03,30.09,30.02,30.09,573635.0,28.1867,28.2431,28.1774,28.2431,573635.0
2023-02-10 15:40:00,30.08,30.1,30.07,30.1,729416.0,28.2337,28.2524,28.2243,28.2524,729416.0
2023-02-10 15:45:00,30.1,30.15,30.09,30.15,634198.0,28.2524,28.2994,28.2431,28.2994,634198.0
2023-02-10 15:50:00,30.14,30.15,30.11,30.13,969176.0,28.29,28.2994,28.2618,28.2806,969176.0
2023-02-10 15:55:00,30.13,30.17,30.09,30.16,2380778.0,28.2806,28.3181,28.2431,28.3088,2380778.0
2023-02-13 09:30:00,30.56,30.61,30.42,30.42,722123.0,28.6842,28.7311,28.5528,28.5528,722123.0
2023-02-13 09:35:00,30.43,30.52,30.41,30.51,500091.0,28.5622,28.6467,28.5434,28.6373,500091.0
2023-02-13 09:40:00,30.51,30.54,30.44,30.48,421547.0,28.6373,28.6654,28.5716,28.6091,421547.0
2023-02-13 09:45:00,30.49,30.5,30.42,30.46,368644.0,28.6185,28.6279,28.5528,28.5903,368644.0
2023-02-13 09:50:00,30.47,30.52,30.44,30.5,219273.0,28.5997,28.6467,28.5716,28.6279,219273.0
2023-02-13 09:55:00,30.51,30.64,30.5,30.61,389886.0,28.6373,28.7593,28.6279,28.7311,389886.0
2023-02-13 10:00:00,30.61,30.62,30.54,30.58,204148.0,28.7311,28.7405,28.6654,28.703,204148.0
2023-02-13 10:05:00,30.59,30.61,30.54,30.59,191080.0,28.7124,28.7311,28.6654,28.7124,191080.0
2023-02-13 10:10:00,30.59,30.6,30.54,30.55,157146.0,28.7124,28.7218,28.6654,28.6748,157146.0
2023-02-13 10:15:00,30.56,30.57,30.52,30.55,148768.0,28.6842,28.6936,28.6467,28.6748,148768.0
2023-02-13 10:20:00,30.55,30.61,30.54,30.59,191029.0,28.6748,28.7311,28.6654,28.7124,191029.0
2023-02-13 10:25:00,30.59,30.67,30.59,30.65,194780.0,28.7124,28.7875,28.7124,28.7687,194780.0
2023-02-13 10:30:00,30.65,30.67,30.62,30.63,126950.0,28.7687,28.7875,28.7405,28.7499,126950.0
2023-02-13 10:35:00,30.63,30.66,30.59,30.59,88768.0,28.7499,28.7781,28.7124,28.7124,88768.0
2023-02-13 10:40:00,30.59,30.62,30.59,30.61,72452.0,28.7124,28.7405,28.7124,28.7311,72452.0
2023-02-13 10:45:00,30.61,30.61,30.55,30.58,249277.0,28.7311,28.7311,28.6748,28.703,249277.0
2023-02-13 10:50:00,30.58,30.62,30.57,30.58,285602.0,28.703,28.7405,28.6936,28.703,285602.0
2023-02-13 10:55:00,30.59,30.63,30.59,30.59,190433.0,28.7124,28.7499,28.7124,28.7124,190433.0
2023-02-13 11:00:00,30.59,30.64,30.59,30.63,59575.0,28.7124,28.7593,28.7124,28.7499,59575.0
2023-02-13 11:05:00,30.63,30.65,30.61,30.62,128288.0,28.7499,28.7687,28.7311,28.7405,128288.0
2023-02-13 11:10:00,30.63,30.67,30.62,30.66,129395.0,28.7499,28.7875,28.7405,28.7781,129395.0
2023-02-13 11:15:00,30.66,30.68,30.63,30.63,223420.0,28.7781,28.7968,28.7499,28.7499,223420.0
2023-02-13 11:20:00,30.64,30.67,30.63,30.65,100144.0,28.7593,28.7875,28.7499,28.7687,100144.0
2023-02-13 11:25:00,30.65,30.65,30.6,30.61,69452.0,28.7687,28.7687,28.7218,28.7311,69452.0
2023-02-13 11:30:00,30.61,30.61,30.55,30.55,145592.0,28.7311,28.7311,28.6748,28.6748,145592.0
2023-02-13 11:35:00,30.55,30.58,30.55,30.57,109858.0,28.6748,28.703,28.6748,28.6936,109858.0
2023-02-13 11:40:00,30.57,30.72,30.56,30.7,1148389.0,28.6936,28.8344,28.6842,28.8156,1148389.0
2023-02-13 11:45:00,30.7,30.71,30.66,30.68,556985.0,28.8156,28.825,28.7781,28.7968,556985.0
2023-02-13 11:50:00,30.68,30.68,30.64,30.65,163997.0,28.7968,28.7968,28.7593,28.7687,163997.0
2023-02-13 11:55:00,30.65,30.67,30.62,30.66,132109.0,28.7687,28.7875,28.7405,28.7781,132109.0
2023-02-13 12:00:00,30.67,30.71,30.66,30.69,338090.0,28.7875,28.825,28.7781,28.8062,338090.0
2023-02-13 12:05:00,30.69,30.72,30.68,30.71,152048.0,28.8062,28.8344,28.7968,28.825,152048.0
2023-02-13 12:10:00,30.71,30.75,30.7,30.73,425767.0,28.825,28.8625,28.8156,28.8438,425767.0
2023-02-13 12:15:00,30.72,30.75,30.72,30.73,136018.0,28.8344,28.8625,28.8344,28.8438,136018.0
2023-02-13 12:20:00,30.73,30.74,30.71,30.73,134591.0,28.8438,28.8532,28.825,28.8438,134591.0
2023-02-13 12:25:00,30.72,30.73,30.7,30.72,106751.0,28.8344,28.8438,28.8156,28.8344,106751.0
2023-02-13 12:30:00,30.72,30.73,30.7,30.73,96929.0,28.8344,28.8438,28.8156,28.8438,96929.0
2023-02-13 12:35:00,30.73,30.74,30.72,30.73,68990.0,28.8438,28.8532,28.8344,28.8438,68990.0
2023-02-13 12:40:00,30.74,30.74,30.73,30.73,78155.0,28.8532,28.8532,28.8438,28.8438,78155.0
2023-02-13 12:45:00,30.74,30.75,30.73,30.73,100594.0,28.8532,28.8625,28.8438,28.8438,100594.0
2023-02-13 12:50:00,30.74,30.74,30.7,30.71,69381.0,28.8532,28.8532,28.8156,28.825,69381.0
2023-02-13 12:55:00,30.7,30.71,30.68,30.69,106291.0,28.8156,28.825,28.7968,28.8062,106291.0
2023-02-13 13:00:00,30.69,30.71,30.68,30.69,96904.0,28.8062,28.825,28.7968,28.8062,96904.0
2023-02-13 13:05:00,30.69,30.69,30.67,30.68,207250.0,28.8062,28.8062,28.7875,28.7968,207250.0
2023-02-13 13:10:00,30.68,30.71,30.67,30.71,549121.0,28.7968,28.825,28.7875,28.825,549121.0
2023-02-13 13:15:00,30.71,30.72,30.7,30.71,195718.0,28.825,28.8344,28.8156,28.825,195718.0
2023-02-13 13:20:00,30.71,30.72,30.71,30.71,109716.0,28.825,28.8344,28.825,28.825,109716.0
2023-02-13 13:25:00,30.71,30.74,30.71,30.74,134591.0,28.825,28.8532,28.825,28.8532,134591.0
2023-02-13 13:30:00,30.74,30.75,30.73,30.75,74962.0,28.8532,28.8625,28.8438,28.8625,74962.0
2023-02-13 13:35:00,30.75,30.75,30.73,30.75,72680.0,28.8625,28.8625,28.8438,28.8625,72680.0
2023-02-13 13:40:00,30.75,30.76,30.73,30.75,125644.0,28.8625,28.8719,28.8438,28.8625,125644.0
2023-02-13 13:45:00,30.75,30.77,30.74,30.77,75033.0,28.8625,28.8813,28.8532,28.8813,75033.0
2023-02-13 13:50:00,30.77,30.77,30.76,30.77,140976.0,28.8813,28.8813,28.8719,28.8813,140976.0
2023-02-13 13:55:00,30.77,30.77,30.75,30.76,181708.0,28.8813,28.8813,28.8625,28.8719,181708.0
2023-02-13 14:00:00,30.76,30.77,30.75,30.77,82769.0,28.8719,28.8813,28.8625,28.8813,82769.0
2023-02-13 14:05:00,30.77,30.77,30.76,30.76,109255.0,28.8813,28.8813,28.8719,28.8719,109255.0
2023-02-13 14:10:00,30.76,30.76,30.72,30.73,186827.0,28.8719,28.8719,28.8344,28.8438,186827.0
2023-02-13 14:15:00,30.73,30.73,30.72,30.73,174151.0,28.8438,28.8438,28.8344,28.8438,174151.0
2023-02-13 14:20:00,30.73,30.73,30.72,30.73,58423.0,28.8438,28.8438,28.8344,28.8438,58423.0
2023-02-13 14:25:00,30.72,30.73,30.7,30.71,97075.0,28.8344,28.8438,28.8156,28.825,97075.0
2023-02-13 14:30:00,30.71,30.71,30.69,30.7,120966.0,28.825,28.825,28.8062,28.8156,120966.0
2023-02-13 14:35:00,30.7,30.73,30.69,30.72,187196.0,28.8156,28.8438,28.8062,28.8344,187196.0
2023-02-13 14:40:00,30.73,30.73,30.69,30.71,208365.0,28.8438,28.8438,28.8062,28.825,208365.0
2023-02-13 14:45:00,30.7,30.71,30.67,30.68,143857.0,28.8156,28.825,28.7875,28.7968,143857.0
2023-02-13 14:50:00,30.68,30.7,30.67,30.7,176081.0,28.7968,28.8156,28.7875,28.8156,176081.0
2023-02-13 14:55:00,30.7,30.7,30.69,30.7,85250.0,28.8156,28.8156,28.8062,28.8156,85250.0
2023-02-13 15:00:00,30.7,30.7,30.67,30.69,231301.0,28.8156,28.8156,28.7875,28.8062,231301.0
2023-02-13 15:05:00,30.69,30.71,30.69,30.7,177604.0,28.8062,28.825,28.8062,28.8156,177604.0
2023-02-13 15:10:00,30.71,30.71,30.7,30.71,151678.0,28.825,28.825,28.8156,28.825,151678.0
2023-02-13 15:15:00,30.7,30.71,30.68,30.7,188939.0,28.8156,28.825,28.7968,28.8156,188939.0
2023-02-13 15:20:00,30.7,30.72,30.69,30.7,157479.0,28.8156,28.8344,28.8062,28.8156,157479.0
2023-02-13 15:25:00,30.7,30.71,30.69,30.71,124379.0,28.8156,28.825,28.8062,28.825,124379.0
2023-02-13 15:30:00,30.71,30.71,30.7,30.7,93847.0,28.825,28.825,28.8156,28.8156,93847.0
2023-02-13 15:35:00,30.7,30.71,30.7,30.71,335931.0,28.8156,28.825,28.8156,28.825,335931.0
2023-02-13 15:40:00,30.71,30.72,30.7,30.7,327067.0,28.825,28.8344,28.8156,28.8156,327067.0
2023-02-13 15:45:00,30.7,30.71,30.7,30.71,189291.0,28.8156,28.825,28.8156,28.825,189291.0
2023-02-13 15:50:00,30.71,30.71,30.63,30.64,1858436.0,28.825,28.825,28.7499,28.7593,1858436.0
2023-02-13 15:55:00,30.65,30.67,30.62,30.65,3132614.0,28.7687,28.7875,28.7405,28.7687,3132614.0
2023-02-14 09:30:00,30.15,30.18,30.02,30.08,931104.0,28.2994,28.3275,28.1774,28.2337,931104.0
2023-02-14 09:35:00,30.08,30.19,30.07,30.19,759621.0,28.2337,28.3369,28.2243,28.3369,759621.0
2023-02-14 09:40:00,30.18,30.29,30.16,30.25,266998.0,28.3275,28.4308,28.3088,28.3932,266998.0
2023-02-14 09:45:00,30.25,30.33,30.24,30.31,311980.0,28.3932,28.4683,28.3839,28.4496,311980.0
2023-02-14 09:50:00,30.3,30.35,30.29,30.34,227963.0,28.4402,28.4871,28.4308,28.4777,227963.0
2023-02-14 09:55:00,30.35,30.42,30.34,30.41,296882.0,28.4871,28.5528,28.4777,28.5434,296882.0
2023-02-14 10:00:00,30.41,30.44,30.37,30.38,284897.0,28.5434,28.5716,28.5059,28.5153,284897.0
2023-02-14 10:05:00,30.38,30.41,30.36,30.41,256242.0,28.5153,28.5434,28.4965,28.5434,256242.0
2023-02-14 10:10:00,30.41,30.45,30.39,30.4,205275.0,28.5434,28.581,28.5246,28.534,205275.0
2023-02-14 10:15:00,30.4,30.42,30.37,30.38,296902.0,28.534,28.5528,28.5059,28.5153,296902.0
2023-02-14 10:20:00,30.38,30.42,30.37,30.41,141747.0,28.5153,28.5528,28.5059,28.5434,141747.0
2023-02-14 10:25:00,30.41,30.44,30.33,30.34,1417644.0,28.5434,28.5716,28.4683,28.4777,1417644.0
2023-02-14 10:30:00,30.34,30.36,30.29,30.3,343974.0,28.4777,28.4965,28.4308,28.4402,343974.0
2023-02-14 10:35:00,30.3,30.31,30.23,30.24,311048.0,28.4402,28.4496,28.3745,28.3839,311048.0
2023-02-14 10:40:00,30.24,30.28,30.23,30.28,234456.0,28.3839,28.4214,28.3745,28.4214,234456.0
2023-02-14 10:45:00,30.27,30.3,30.21,30.29,232680.0,28.412,28.4402,28.3557,28.4308,232680.0
2023-02-14 10:50:00,30.29,30.29,30.22,30.23,229370.0,28.4308,28.4308,28.3651,28.3745,229370.0
2023-02-14 10:55:00,30.24,30.29,30.22,30.27,141839.0,28.3839,28.4308,28.3651,28.412,141839.0
2023-02-14 11:00:00,30.27,30.32,30.26,30.31,228247.0,28.412,28.4589,28.4026,28.4496,228247.0
2023-02-14 11:05:00,30.31,30.33,30.27,30.27,167478.0,28.4496,28.4683,28.412,28.412,167478.0
2023-02-14 11:10:00,30.27,30.29,30.24,30.25,288535.0,28.412,28.4308,28.3839,28.3932,288535.0
2023-02-14 11:15:00,30.26,30.29,30.24,30.29,152732.0,28.4026,28.4308,28.3839,28.4308,152732.0
2023-02-14 11:20:00,30.29,30.31,30.27,30.3,73160.0,28.4308,28.4496,28.412,28.4402,73160.0
2023-02-14 11:25:00,30.31,30.31,30.22,30.24,141470.0,28.4496,28.4496,28.3651,28.3839,141470.0
2023-02-14 11:30:00,30.23,30.23,30.2,30.22,222166.0,28.3745,28.3745,28.3463,28.3651,222166.0
2023-02-14 11:35:00,30.21,30.25,30.21,30.23,70797.0,28.3557,28.3932,28.3557,28.3745,70797.0
2023-02-14 11:40:00,30.23,30.23,30.19,30.21,116680.0,28.3745,28.3745,28.3369,28.3557,116680.0
2023-02-14 11:45:00,30.2,30.23,30.18,30.21,120118.0,28.3463,28.3745,28.3275,28.3557,120118.0
2023-02-14 11:50:00,30.21,30.22,30.18,30.22,133383.0,28.3557,28.3651,28.3275,28.3651,133383.0
2023-02-14 11:55:00,30.22,30.26,30.2,30.26,170139.0,28.3651,28.4026,28.3463,28.4026,170139.0
2023-02-14 12:00:00,30.26,30.29,30.25,30.29,186886.0,28.4026,28.4308,28.3932,28.4308,186886.0
2023-02-14 12:05:00,30.29,30.29,30.24,30.26,286166.0,28.4308,28.4308,28.3839,28.4026,286166.0
2023-02-14 12:10:00,30.27,30.29,30.26,30.27,49915.0,28.412,28.4308,28.4026,28.412,49915.0
2023-02-14 12:15:00,30.27,30.28,30.25,30.28,77523.0,28.412,28.4214,28.3932,28.4214,77523.0
2023-02-14 12:20:00,30.28,30.29,30.25,30.26,116875.0,28.4214,28.4308,28.3932,28.4026,116875.0
2023-02-14 12:25:00,30.26,30.29,30.26,30.27,80721.0,28.4026,28.4308,28.4026,28.412,80721.0
2023-02-14 12:30:00,30.26,30.29,30.26,30.29,75320.0,28.4026,28.4308,28.4026,28.4308,75320.0
2023-02-14 12:35:00,30.29,30.29,30.25,30.27,125991.0,28.4308,28.4308,28.3932,28.412,125991.0
2023-02-14 12:40:00,30.27,30.29,30.25,30.25,83000.0,28.412,28.4308,28.3932,28.3932,83000.0
2023-02-14 12:45:00,30.26,30.27,30.23,30.24,58698.0,28.4026,28.412,28.3745,28.3839,58698.0
2023-02-14 12:50:00,30.24,30.24,30.2,30.21,177316.0,28.3839,28.3839,28.3463,28.3557,177316.0
2023-02-14 12:55:00,30.21,30.26,30.2,30.26,86095.0,28.3557,28.4026,28.3463,28.4026,86095.0
2023-02-14 13:00:00,30.26,30.35,30.25,30.33,196264.0,28.4026,28.4871,28.3932,28.4683,196264.0
2023-02-14 13:05:00,30.34,30.37,30.32,30.32,110751.0,28.4777,28.5059,28.4589,28.4589,110751.0
2023-02-14 13:10:00,30.32,30.33,30.29,30.32,214633.0,28.4589,28.4683,28.4308,28.4589,214633.0
2023-02-14 13:15:00,30.32,30.37,30.31,30.33,227828.0,28.4589,28.5059,28.4496,28.4683,227828.0
2023-02-14 13:20:00,30.33,30.34,30.29,30.3,114419.0,28.4683,28.4777,28.4308,28.4402,114419.0
2023-02-14 13:25:00,30.3,30.31,30.28,30.3,60333.0,28.4402,28.4496,28.4214,28.4402,60333.0
2023-02-14 13:30:00,30.3,30.31,30.29,30.3,72668.0,28.4402,28.4496,28.4308,28.4402,72668.0
2023-02-14 13:35:00,30.31,30.31,30.27,30.29,76486.0,28.4496,28.4496,28.412,28.4308,76486.0
2023-02-14 13:40:00,30.29,30.3,30.24,30.24,119603.0,28.4308,28.4402,28.3839,28.3839,119603.0
2023-02-14 13:45:00,30.25,30.29,30.24,30.26,65470.0,28.3932,28.4308,28.3839,28.4026,65470.0
2023-02-14 13:50:00,30.27,30.28,30.26,30.27,58650.0,28.412,28.4214,28.4026,28.412,58650.0
2023-02-14 13:55:00,30.27,30.29,30.27,30.28,164476.0,28.412,28.4308,28.412,28.4214,164476.0
2023-02-14 14:00:00,30.28,30.3,30.27,30.29,67836.0,28.4214,28.4402,28.412,28.4308,67836.0
2023-02-14 14:05:00,30.28,30.29,30.23,30.26,250257.0,28.4214,28.4308,28.3745,28.4026,250257.0
2023-02-14 14:10:00,30.26,30.3,30.26,30.29,155279.0,28.4026,28.4402,28.4026,28.4308,155279.0
2023-02-14 14:15:00,30.29,30.31,30.28,30.3,140735.0,28.4308,28.4496,28.4214,28.4402,140735.0
2023-02-14 14:20:00,30.3,30.31,30.28,30.29,98757.0,28.4402,28.4496,28.4214,28.4308,98757.0
2023-02-14 14:25:00,30.29,30.3,30.28,30.3,256093.0,28.4308,28.4402,28.4214,28.4402,256093.0
2023-02-14 14:30:00,30.3,30.32,30.29,30.32,132457.0,28.4402,28.4589,28.4308,28.4589,132457.0
2023-02-14 14:35:00,30.32,30.34,30.32,30.33,154629.0,28.4589,28.4777,28.4589,28.4683,154629.0
2023-02-14 14:40:00,30.33,30.33,30.32,30.33,41012.0,28.4683,28.4683,28.4589,28.4683,41012.0
2023-02-14 14:45:00,30.33,30.34,30.32,30.34,129444.0,28.4683,28.4777,28.4589,28.4777,129444.0
2023-02-14 14:50:00,30.34,30.35,30.31,30.33,335132.0,28.4777,28.4871,28.4496,28.4683,335132.0
2023-02-14 14:55:00,30.33,30.33,30.3,30.3,220416.0,28.4683,28.4683,28.4402,28.4402,220416.0
2023-02-14 15:00:00,30.3,30.32,30.29,30.3,148232.0,28.4402,28.4589,28.4308,28.4402,148232.0
2023-02-14 15:05:00,30.3,30.32,30.29,30.3,178702.0,28.4402,28.4589,28.4308,28.4402,178702.0
2023-02-14 15:10:00,30.3,30.32,30.28,30.32,167409.0,28.4402,28.4589,28.4214,28.4589,167409.0
2023-02-14 15:15:00,30.32,30.35,30.31,30.35,130469.0,28.4589,28.4871,28.4496,28.4871,130469.0
2023-02-14 15:20:00,30.35,30.36,30.34,30.36,62584.0,28.4871,28.4965,28.4777,28.4965,62584.0
2023-02-14 15:25:00,30.36,30.38,30.35,30.38,231125.0,28.4965,28.5153,28.4871,28.5153,231125.0
2023-02-14 15:30:00,30.38,30.39,30.36,30.38,754443.0,28.5153,28.5246,28.4965,28.5153,754443.0
2023-02-14 15:35:00,30.38,30.4,30.37,30.39,369899.0,28.5153,28.534,28.5059,28.5246,369899.0
2023-02-14 15:40:00,30.39,30.41,30.37,30.41,490900.0,28.5246,28.5434,28.5059,28.5434,490900.0
2023-02-14 15:45:00,30.4,30.41,30.37,30.4,466292.0,28.534,28.5434,28.5059,28.534,466292.0
2023-02-14 15:50:00,30.41,30.41,30.37,30.39,604117.0,28.5434,28.5434,28.5059,28.5246,604117.0
2023-02-14 15:55:00,30.39,30.39,30.35,30.38,909483.0,28.5246,28.5246,28.4871,28.5153,909483.0
2023-02-15 09:30:00,29.9,30.02,29.87,29.89,786483.0,28.0647,28.1774,28.0366,28.0553,786483.0
2023-02-15 09:35:00,29.89,29.94,29.86,29.89,629772.0,28.0553,28.1023,28.0272,28.0553,629772.0
2023-02-15 09:40:00,29.9,30.02,29.87,29.96,456674.0,28.0647,28.1774,28.0366,28.121,456674.0
2023-02-15 09:45:00,29.96,29.96,29.89,29.91,495446.0,28.121,28.121,28.0553,28.0741,495446.0
2023-02-15 09:50:00,29.91,29.94,29.86,29.88,537616.0,28.0741,28.1023,28.0272,28.0459,537616.0
2023-02-15 09:55:00,29.88,29.89,29.82,29.88,325068.0,28.0459,28.0553,27.9896,28.0459,325068.0
2023-02-15 10:00:00,29.88,29.95,29.87,29.94,266554.0,28.0459,28.1117,28.0366,28.1023,266554.0
2023-02-15 10:05:00,29.95,29.97,29.92,29.95,843387.0,28.1117,28.1304,28.0835,28.1117,843387.0
2023-02-15 10:10:00,29.95,29.97,29.9,29.95,188683.0,28.1117,28.1304,28.0647,28.1117,188683.0
2023-02-15 10:15:00,29.96,30.03,29.96,30.02,342959.0,28.121,28.1867,28.121,28.1774,342959.0
2023-02-15 10:20:00,30.03,30.03,29.95,29.95,146678.0,28.1867,28.1867,28.1117,28.1117,146678.0
2023-02-15 10:25:00,29.96,29.97,29.93,29.95,118022.0,28.121,28.1304,28.0929,28.1117,118022.0
2023-02-15 10:30:00,29.95,29.97,29.93,29.96,149352.0,28.1117,28.1304,28.0929,28.121,149352.0
2023-02-15 10:35:00,29.96,29.96,29.9,29.91,239978.0,28.121,28.121,28.0647,28.0741,239978.0
2023-02-15 10:40:00,29.92,29.92,29.86,29.86,205748.0,28.0835,28.0835,28.0272,28.0272,205748.0
2023-02-15 10:45:00,29.86,29.9,29.86,29.89,165710.0,28.0272,28.0647,28.0272,28.0553,165710.0
2023-02-15 10:50:00,29.89,29.92,29.88,29.92,77619.0,28.0553,28.0835,28.0459,28.0835,77619.0
2023-02-15 10:55:00,29.92,29.92,29.89,29.9,106776.0,28.0835,28.0835,28.0553,28.0647,106776.0
2023-02-15 11:00:00,29.91,29.95,29.9,29.95,330926.0,28.0741,28.1117,28.0647,28.1117,330926.0
2023-02-15 11:05:00,29.95,30.0,29.94,29.96,290880.0,28.1117,28.1586,28.1023,28.121,290880.0
2023-02-15 11:10:00,29.96,30.0,29.95,29.99,247161.0,28.121,28.1586,28.1117,28.1492,247161.0
2023-02-15 11:15:00,30.0,30.01,29.97,30.0,166555.0,28.1586,28.168,28.1304,28.1586,166555.0
2023-02-15 11:20:00,30.0,30.0,29.95,29.96,261276.0,28.1586,28.1586,28.1117,28.121,261276.0
2023-02-15 11:25:00,29.96,30.0,29.95,30.0,255946.0,28.121,28.1586,28.1117,28.1586,255946.0
2023-02-15 11:30:00,30.0,30.0,29.95,29.96,310692.0,28.1586,28.1586,28.1117,28.121,310692.0
2023-02-15 11:35:00,29.96,29.97,29.94,29.96,396640.0,28.121,28.1304,28.1023,28.121,396640.0
2023-02-15 11:40:00,29.96,30.01,29.96,30.0,103958.0,28.121,28.168,28.121,28.1586,103958.0
2023-02-15 11:45:00,30.0,30.02,29.99,30.01,132643.0,28.1586,28.1774,28.1492,28.168,132643.0
2023-02-15 11:50:00,30.01,30.02,29.99,29.99,101957.0,28.168,28.1774,28.1492,28.1492,101957.0
2023-02-15 11:55:00,30.0,30.01,29.96,29.97,117270.0,28.1586,28.168,28.121,28.1304,117270.0
2023-02-15 12:00:00,29.97,29.98,29.93,29.94,177127.0,28.1304,28.1398,28.0929,28.1023,177127.0
2023-02-15 12:05:00,29.94,29.96,29.9,29.95,258696.0,28.1023,28.121,28.0647,28.1117,258696.0
2023-02-15 12:10:00,29.95,29.95,29.91,29.92,212251.0,28.1117,28.1117,28.0741,28.0835,212251.0
2023-02-15 12:15:00,29.92,29.93,29.91,29.92,90214.0,28.0835,28.0929,28.0741,28.0835,90214.0
2023-02-15 12:20:00,29.92,29.93,29.88,29.9,167854.0,28.0835,28.0929,28.0459,28.0647,167854.0
2023-02-15 12:25:00,29.9,29.94,29.89,29.9,127207.0,28.0647,28.1023,28.0553,28.0647,127207.0
2023-02-15 12:30:00,29.9,29.93,29.89,29.92,228895.0,28.0647,28.0929,28.0553,28.0835,228895.0
2023-02-15 12:35:00,29.91,29.93,29.89,29.92,108624.0,28.0741,28.0929,28.0553,28.0835,108624.0
2023-02-15 12:40:00,29.93,29.94,29.92,29.93,78667.0,28.0929,28.1023,28.0835,28.0929,78667.0
2023-02-15 12:45:00,29.94,29.94,29.91,29.92,74615.0,28.1023,28.1023,28.0741,28.0835,74615.0
2023-02-15 12:50:00,29.91,29.93,29.91,29.93,79383.0,28.0741,28.0929,28.0741,28.0929,79383.0
2023-02-15 12:55:00,29.93,29.94,29.91,29.93,149419.0,28.0929,28.1023,28.0741,28.0929,149419.0
2023-02-15 13:00:00,29.93,29.94,29.92,29.93,76114.0,28.0929,28.1023,28.0835,28.0929,76114.0
2023-02-15 13:05:00,29.93,29.94,29.91,29.94,112397.0,28.0929,28.1023,28.0741,28.1023,112397.0
2023-02-15 13:10:00,29.94,29.95,29.92,29.94,75562.0,28.1023,28.1117,28.0835,28.1023,75562.0
2023-02-15 13:15:00,29.94,29.94,29.93,29.94,39868.0,28.1023,28.1023,28.0929,28.1023,39868.0
2023-02-15 13:20:00,29.93,29.94,29.93,29.93,56849.0,28.0929,28.1023,28.0929,28.0929,56849.0
2023-02-15 13:25:00,29.94,29.98,29.93,29.98,1903269.0,28.1023,28.1398,28.0929,28.1398,1903269.0
2023-02-15 13:30:00,29.98,30.0,29.97,30.0,268866.0,28.1398,28.1586,28.1304,28.1586,268866.0
2023-02-15 13:35:00,30.01,30.01,29.99,29.99,143648.0,28.168,28.168,28.1492,28.1492,143648.0
2023-02-15 13:40:00,29.99,30.0,29.98,29.99,119396.0,28.1492,28.1586,28.1398,28.1492,119396.0
2023-02-15 13:45:00,30.0,30.01,29.99,30.0,176893.0,28.1586,28.168,28.1492,28.1586,176893.0
2023-02-15 13:50:00,30.0,30.01,29.98,30.01,79814.0,28.1586,28.168,28.1398,28.168,79814.0
2023-02-15 13:55:00,30.01,30.01,29.99,30.01,89065.0,28.168,28.168,28.1492,28.168,89065.0
2023-02-15 14:00:00,30.01,30.04,30.01,30.02,113760.0,28.168,28.1961,28.168,28.1774,113760.0
2023-02-15 14:05:00,30.03,30.05,30.02,30.04,75180.0,28.1867,28.2055,28.1774,28.1961,75180.0
2023-02-15 14:10:00,30.04,30.07,30.03,30.06,176979.0,28.1961,28.2243,28.1867,28.2149,176979.0
2023-02-15 14:15:00,30.06,30.08,30.04,30.05,514429.0,28.2149,28.2337,28.1961,28.2055,514429.0
2023-02-15 14:20:00,30.05,30.07,30.04,30.06,658740.0,28.2055,28.2243,28.1961,28.2149,658740.0
2023-02-15 14:25:00,30.07,30.07,30.06,30.07,150876.0,28.2243,28.2243,28.2149,28.2243,150876.0
2023-02-15 14:30:00,30.07,30.07,30.04,30.05,179920.0,28.2243,28.2243,28.1961,28.2055,179920.0
2023-02-15 14:35:00,30.05,30.06,30.03,30.05,214696.0,28.2055,28.2149,28.1867,28.2055,214696.0
2023-02-15 14:40:00,30.05,30.08,30.04,30.07,432625.0,28.2055,28.2337,28.1961,28.2243,432625.0
2023-02-15 14:45:00,30.08,30.08,30.06,30.06,103543.0,28.2337,28.2337,28.2149,28.2149,103543.0
2023-02-15 14:50:00,30.06,30.07,30.04,30.05,326955.0,28.2149,28.2243,28.1961,28.2055,326955.0
2023-02-15 14:55:00,30.05,30.05,30.02,30.02,91259.0,28.2055,28.2055,28.1774,28.1774,91259.0
2023-02-15 15:00:00,30.03,30.06,30.02,30.06,247353.0,28.1867,28.2149,28.1774,28.2149,247353.0
2023-02-15 15:05:00,30.05,30.07,30.05,30.06,113841.0,28.2055,28.2243,28.2055,28.2149,113841.0
2023-02-15 15:10:00,30.07,30.07,30.04,30.05,202096.0,28.2243,28.2243,28.1961,28.2055,202096.0
2023-02-15 15:15:00,30.05,30.05,30.04,30.05,118260.0,28.2055,28.2055,28.1961,28.2055,118260.0
2023-02-15 15:20:00,30.05,30.05,30.03,30.04,123392.0,28.2055,28.2055,28.1867,28.1961,123392.0
2023-02-15 15:25:00,30.03,30.06,30.03,30.06,158133.0,28.1867,28.2149,28.1867,28.2149,158133.0
2023-02-15 15:30:00,30.06,30.07,30.05,30.06,436451.0,28.2149,28.2243,28.2055,28.2149,436451.0
2023-02-15 15:35:00,30.06,30.07,30.05,30.05,339180.0,28.2149,28.2243,28.2055,28.2055,339180.0
2023-02-15 15:40:00,30.05,30.06,30.03,30.05,428885.0,28.2055,28.2149,28.1867,28.2055,428885.0
2023-02-15 15:45:00,30.05,30.07,30.05,30.06,591472.0,28.2055,28.2243,28.2055,28.2149,591472.0
2023-02-15 15:50:00,30.07,30.09,30.06,30.09,687601.0,28.2243,28.2431,28.2149,28.2431,687601.0
2023-02-15 15:55:00,30.08,30.12,30.08,30.11,1365314.0,28.2337,28.2712,28.2337,28.2618,1365314.0
2023-02-16 09:30:00,29.9,30.08,29.9,29.94,1494434.0,28.0647,28.2337,28.0647,28.1023,1494434.0
2023-02-16 09:35:00,29.93,29.94,29.83,29.86,1153500.0,28.0929,28.1023,27.999,28.0272,1153500.0
2023-02-16 09:40:00,29.87,29.93,29.84,29.91,811037.0,28.0366,28.0929,28.0084,28.0741,811037.0
2023-02-16 09:45:00,29.9,30.03,29.89,29.98,1173651.0,28.0647,28.1867,28.0553,28.1398,1173651.0
2023-02-16 09:50:00,29.98,30.01,29.95,29.99,286721.0,28.1398,28.168,28.1117,28.1492,286721.0
2023-02-16 09:55:00,29.99,30.03,29.96,30.0,217398.0,28.1492,28.1867,28.121,28.1586,217398.0
2023-02-16 10:00:00,30.0,30.02,29.97,29.99,350598.0,28.1586,28.1774,28.1304,28.1492,350598.0
2023-02-16 10:05:00,29.99,30.07,29.98,30.04,361709.0,28.1492,28.2243,28.1398,28.1961,361709.0
2023-02-16 10:10:00,30.04,30.14,30.02,30.12,262292.0,28.1961,28.29,28.1774,28.2712,262292.0
2023-02-16 10:15:00,30.12,30.13,30.08,30.11,377791.0,28.2712,28.2806,28.2337,28.2618,377791.0
2023-02-16 10:20:00,30.11,30.17,30.1,30.12,433424.0,28.2618,28.3181,28.2524,28.2712,433424.0
2023-02-16 10:25:00,30.12,30.25,30.12,30.24,1432478.0,28.2712,28.3932,28.2712,28.3839,1432478.0
2023-02-16 10:30:00,30.24,30.27,30.21,30.27,679971.0,28.3839,28.412,28.3557,28.412,679971.0
2023-02-16 10:35:00,30.27,30.32,30.26,30.26,626618.0,28.412,28.4589,28.4026,28.4026,626618.0
2023-02-16 10:40:00,30.25,30.27,30.21,30.23,471560.0,28.3932,28.412,28.3557,28.3745,471560.0
2023-02-16 10:45:00,30.22,30.25,30.19,30.25,499681.0,28.3651,28.3932,28.3369,28.3932,499681.0
2023-02-16 10:50:00,30.25,30.25,30.2,30.23,348142.0,28.3932,28.3932,28.3463,28.3745,348142.0
2023-02-16 10:55:00,30.23,30.23,30.17,30.2,127460.0,28.3745,28.3745,28.3181,28.3463,127460.0
2023-02-16 11:00:00,30.2,30.23,30.2,30.2,213922.0,28.3463,28.3745,28.3463,28.3463,213922.0
2023-02-16 11:05:00,30.2,30.21,30.14,30.17,97704.0,28.3463,28.3557,28.29,28.3181,97704.0
2023-02-16 11:10:00,30.17,30.18,30.15,30.16,106398.0,28.3181,28.3275,28.2994,28.3088,106398.0
2023-02-16 11:15:00,30.16,30.17,30.14,30.17,99321.0,28.3088,28.3181,28.29,28.3181,99321.0
2023-02-16 11:20:00,30.17,30.17,30.14,30.16,134321.0,28.3181,28.3181,28.29,28.3088,134321.0
2023-02-16 11:25:00,30.16,30.18,30.14,30.18,158550.0,28.3088,28.3275,28.29,28.3275,158550.0
2023-02-16 11:30:00,30.18,30.23,30.17,30.22,109043.0,28.3275,28.3745,28.3181,28.3651,109043.0
2023-02-16 11:35:00,30.22,30.23,30.17,30.19,162265.0,28.3651,28.3745,28.3181,28.3369,162265.0
2023-02-16 11:40:00,30.19,30.21,30.17,30.18,104384.0,28.3369,28.3557,28.3181,28.3275,104384.0
2023-02-16 11:45:00,30.18,30.23,30.17,30.23,619002.0,28.3275,28.3745,28.3181,28.3745,619002.0
2023-02-16 11:50:00,30.23,30.23,30.19,30.2,158470.0,28.3745,28.3745,28.3369,28.3463,158470.0
2023-02-16 11:55:00,30.2,30.22,30.18,30.19,57326.0,28.3463,28.3651,28.3275,28.3369,57326.0
2023-02-16 12:00:00,30.19,30.21,30.17,30.18,79539.0,28.3369,28.3557,28.3181,28.3275,79539.0
2023-02-16 12:05:00,30.18,30.19,30.17,30.18,80481.0,28.3275,28.3369,28.3181,28.3275,80481.0
2023-02-16 12:10:00,30.18,30.2,30.17,30.2,173098.0,28.3275,28.3463,28.3181,28.3463,173098.0
2023-02-16 12:15:00,30.2,30.2,30.16,30.17,80107.0,28.3463,28.3463,28.3088,28.3181,80107.0
2023-02-16 12:20:00,30.17,30.22,30.15,30.21,89415.0,28.3181,28.3651,28.2994,28.3557,89415.0
2023-02-16 12:25:00,30.21,30.24,30.21,30.22,118771.0,28.3557,28.3839,28.3557,28.3651,118771.0
2023-02-16 12:30:00,30.22,30.24,30.21,30.24,212454.0,28.3651,28.3839,28.3557,28.3839,212454.0
2023-02-16 12:35:00,30.24,30.25,30.23,30.24,41194.0,28.3839,28.3932,28.3745,28.3839,41194.0
2023-02-16 12:40:00,30.23,30.26,30.23,30.26,73444.0,28.3745,28.4026,28.3745,28.4026,73444.0
2023-02-16 12:45:00,30.26,30.27,30.24,30.27,79551.0,28.4026,28.412,28.3839,28.412,79551.0
2023-02-16 12:50:00,30.27,30.27,30.22,30.23,224315.0,28.412,28.412,28.3651,28.3745,224315.0
2023-02-16 12:55:00,30.23,30.23,30.19,30.19,157974.0,28.3745,28.3745,28.3369,28.3369,157974.0
2023-02-16 13:00:00,30.2,30.23,30.18,30.2,231016.0,28.3463,28.3745,28.3275,28.3463,231016.0
2023-02-16 13:05:00,30.2,30.24,30.2,30.24,104072.0,28.3463,28.3839,28.3463,28.3839,104072.0
2023-02-16 13:10:00,30.23,30.24,30.21,30.22,49889.0,28.3745,28.3839,28.3557,28.3651,49889.0
2023-02-16 13:15:00,30.22,30.22,30.18,30.2,36591.0,28.3651,28.3651,28.3275,28.3463,36591.0
2023-02-16 13:20:00,30.2,30.21,30.18,30.21,31077.0,28.3463,28.3557,28.3275,28.3557,31077.0
2023-02-16 13:25:00,30.2,30.22,30.19,30.2,42309.0,28.3463,28.3651,28.3369,28.3463,42309.0
2023-02-16 13:30:00,30.2,30.22,30.18,30.21,119571.0,28.3463,28.3651,28.3275,28.3557,119571.0
2023-02-16 13:35:00,30.21,30.26,30.21,30.25,423798.0,28.3557,28.4026,28.3557,28.3932,423798.0
2023-02-16 13:40:00,30.25,30.26,30.23,30.26,55021.0,28.3932,28.4026,28.3745,28.4026,55021.0
2023-02-16 13:45:00,30.26,30.27,30.23,30.26,125013.0,28.4026,28.412,28.3745,28.4026,125013.0
2023-02-16 13:50:00,30.26,30.27,30.25,30.27,15567.0,28.4026,28.412,28.3932,28.412,15567.0
2023-02-16 13:55:00,30.27,30.28,30.26,30.28,29204.0,28.412,28.4214,28.4026,28.4214,29204.0
2023-02-16 14:00:00,30.28,30.29,30.27,30.28,48930.0,28.4214,28.4308,28.412,28.4214,48930.0
2023-02-16 14:05:00,30.28,30.29,30.27,30.28,60553.0,28.4214,28.4308,28.412,28.4214,60553.0
2023-02-16 14:10:00,30.28,30.29,30.26,30.29,124172.0,28.4214,28.4308,28.4026,28.4308,124172.0
2023-02-16 14:15:00,30.29,30.32,30.28,30.31,77259.0,28.4308,28.4589,28.4214,28.4496,77259.0
2023-02-16 14:20:00,30.3,30.31,30.26,30.3,109951.0,28.4402,28.4496,28.4026,28.4402,109951.0
2023-02-16 14:25:00,30.3,30.3,30.29,30.3,34839.0,28.4402,28.4402,28.4308,28.4402,34839.0
2023-02-16 14:30:00,30.3,30.33,30.29,30.33,102421.0,28.4402,28.4683,28.4308,28.4683,102421.0
2023-02-16 14:35:00,30.33,30.34,30.31,30.33,228320.0,28.4683,28.4777,28.4496,28.4683,228320.0
2023-02-16 14:40:00,30.33,30.33,30.28,30.3,173020.0,28.4683,28.4683,28.4214,28.4402,173020.0
2023-02-16 14:45:00,30.3,30.3,30.28,30.3,134059.0,28.4402,28.4402,28.4214,28.4402,134059.0
2023-02-16 14:50:00,30.3,30.3,30.29,30.3,51603.0,28.4402,28.4402,28.4308,28.4402,51603.0
2023-02-16 14:55:00,30.3,30.3,30.29,30.3,126718.0,28.4402,28.4402,28.4308,28.4402,126718.0
2023-02-16 15:00:00,30.3,30.3,30.28,30.29,89838.0,28.4402,28.4402,28.4214,28.4308,89838.0
2023-02-16 15:05:00,30.28,30.28,30.22,30.27,717689.0,28.4214,28.4214,28.3651,28.412,717689.0
2023-02-16 15:10:00,30.26,30.27,30.24,30.25,98914.0,28.4026,28.412,28.3839,28.3932,98914.0
2023-02-16 15:15:00,30.24,30.24,30.2,30.21,148661.0,28.3839,28.3839,28.3463,28.3557,148661.0
2023-02-16 15:20:00,30.2,30.22,30.18,30.21,207892.0,28.3463,28.3651,28.3275,28.3557,207892.0
2023-02-16 15:25:00,30.21,30.22,30.17,30.17,106439.0,28.3557,28.3651,28.3181,28.3181,106439.0
2023-02-16 15:30:00,30.17,30.17,30.14,30.16,273521.0,28.3181,28.3181,28.29,28.3088,273521.0
2023-02-16 15:35:00,30.16,30.17,30.14,30.15,221416.0,28.3088,28.3181,28.29,28.2994,221416.0
2023-02-16 15:40:00,30.15,30.18,30.13,30.17,183037.0,28.2994,28.3275,28.2806,28.3181,183037.0
2023-02-16 15:45:00,30.18,30.19,30.15,30.19,260804.0,28.3275,28.3369,28.2994,28.3369,260804.0
2023-02-16 15:50:00,30.18,30.19,30.16,30.17,696017.0,28.3275,28.3369,28.3088,28.3181,696017.0
2023-02-16 15:55:00,30.17,30.17,30.13,30.15,991727.0,28.3181,28.3181,28.2806,28.2994,991727.0
2023-02-17 09:30:00,29.61,29.69,29.55,29.61,1063372.0,27.7925,27.8676,27.7362,27.7925,1063372.0
2023-02-17 09:35:00,29.61,29.62,29.53,29.57,556631.0,27.7925,27.8019,27.7174,27.755,556631.0
2023-02-17 09:40:00,29.58,29.61,29.54,29.58,477075.0,27.7644,27.7925,27.7268,27.7644,477075.0
2023-02-17 09:45:00,29.58,29.58,29.49,29.52,773673.0,27.7644,27.7644,27.6799,27.708,773673.0
2023-02-17 09:50:00,29.51,29.51,29.46,29.47,541948.0,27.6987,27.6987,27.6517,27.6611,541948.0
2023-02-17 09:55:00,29.48,29.55,29.47,29.54,394420.0,27.6705,27.7362,27.6611,27.7268,394420.0
2023-02-17 10:00:00,29.54,29.59,29.53,29.57,201023.0,27.7268,27.7737,27.7174,27.755,201023.0
2023-02-17 10:05:00,29.57,29.58,29.52,29.52,938399.0,27.755,27.7644,27.708,27.708,938399.0
2023-02-17 10:10:00,29.52,29.59,29.51,29.55,508023.0,27.708,27.7737,27.6987,27.7362,508023.0
2023-02-17 10:15:00,29.55,29.6,29.52,29.59,227596.0,27.7362,27.7831,27.708,27.7737,227596.0
2023-02-17 10:20:00,29.59,29.61,29.56,29.56,365617.0,27.7737,27.7925,27.7456,27.7456,365617.0
2023-02-17 10:25:00,29.57,29.58,29.54,29.55,230533.0,27.755,27.7644,27.7268,27.7362,230533.0
2023-02-17 10:30:00,29.55,29.63,29.55,29.63,234956.0,27.7362,27.8113,27.7362,27.8113,234956.0
2023-02-17 10:35:00,29.62,29.66,29.59,29.62,240771.0,27.8019,27.8395,27.7737,27.8019,240771.0
2023-02-17 10:40:00,29.62,29.62,29.56,29.57,173473.0,27.8019,27.8019,27.7456,27.755,173473.0
2023-02-17 10:45:00,29.58,29.62,29.57,29.61,236886.0,27.7644,27.8019,27.755,27.7925,236886.0
2023-02-17 10:50:00,29.61,29.61,29.55,29.56,214607.0,27.7925,27.7925,27.7362,27.7456,214607.0
2023-02-17 10:55:00,29.56,29.57,29.53,29.55,235412.0,27.7456,27.755,27.7174,27.7362,235412.0
2023-02-17 11:00:00,29.55,29.56,29.51,29.52,130856.0,27.7362,27.7456,27.6987,27.708,130856.0
2023-02-17 11:05:00,29.52,29.54,29.51,29.52,369874.0,27.708,27.7268,27.6987,27.708,369874.0
2023-02-17 11:10:00,29.51,29.54,29.51,29.53,188060.0,27.6987,27.7268,27.6987,27.7174,188060.0
2023-02-17 11:15:00,29.53,29.53,29.5,29.51,223677.0,27.7174,27.7174,27.6893,27.6987,223677.0
2023-02-17 11:20:00,29.51,29.51,29.47,29.48,266506.0,27.6987,27.6987,27.6611,27.6705,266506.0
2023-02-17 11:25:00,29.48,29.48,29.43,29.45,529610.0,27.6705,27.6705,27.6236,27.6423,529610.0
2023-02-17 11:30:00,29.44,29.45,29.43,29.45,295725.0,27.633,27.6423,27.6236,27.6423,295725.0
2023-02-17 11:35:00,29.45,29.47,29.45,29.47,310602.0,27.6423,27.6611,27.6423,27.6611,310602.0
2023-02-17 11:40:00,29.46,29.47,29.44,29.45,230023.0,27.6517,27.6611,27.633,27.6423,230023.0
2023-02-17 11:45:00,29.45,29.47,29.43,29.44,225006.0,27.6423,27.6611,27.6236,27.633,225006.0
2023-02-17 11:50:00,29.44,29.44,29.41,29.42,348746.0,27.633,27.633,27.6048,27.6142,348746.0
2023-02-17 11:55:00,29.42,29.43,29.4,29.42,272404.0,27.6142,27.6236,27.5954,27.6142,272404.0
2023-02-17 12:00:00,29.42,29.45,29.41,29.44,250099.0,27.6142,27.6423,27.6048,27.633,250099.0
2023-02-17 12:05:00,29.44,29.46,29.43,29.46,181809.0,27.633,27.6517,27.6236,27.6517,181809.0
2023-02-17 12:10:00,29.46,29.47,29.44,29.45,290824.0,27.6517,27.6611,27.633,27.6423,290824.0
2023-02-17 12:15:00,29.45,29.46,29.43,29.44,189940.0,27.6423,27.6517,27.6236,27.633,189940.0
2023-02-17 12:20:00,29.44,29.44,29.42,29.44,132085.0,27.633,27.633,27.6142,27.633,132085.0
2023-02-17 12:25:00,29.44,29.46,29.43,29.44,281048.0,27.633,27.6517,27.6236,27.633,281048.0
2023-02-17 12:30:00,29.44,29.47,29.43,29.44,603421.0,27.633,27.6611,27.6236,27.633,603421.0
2023-02-17 12:35:00,29.44,29.46,29.44,29.45,253913.0,27.633,27.6517,27.633,27.6423,253913.0
2023-02-17 12:40:00,29.45,29.45,29.42,29.43,373660.0,27.6423,27.6423,27.6142,27.6236,373660.0
2023-02-17 12:45:00,29.43,29.45,29.41,29.42,169348.0,27.6236,27.6423,27.6048,27.6142,169348.0
2023-02-17 12:50:00,29.41,29.42,29.39,29.4,157482.0,27.6048,27.6142,27.586,27.5954,157482.0
2023-02-17 12:55:00,29.4,29.42,29.39,29.41,122316.0,27.5954,27.6142,27.586,27.6048,122316.0
2023-02-17 13:00:00,29.41,29.41,29.39,29.39,164578.0,27.6048,27.6048,27.586,27.586,164578.0
2023-02-17 13:05:00,29.4,29.42,29.39,29.42,181259.0,27.5954,27.6142,27.586,27.6142,181259.0
2023-02-17 13:10:00,29.42,29.43,29.41,29.43,156562.0,27.6142,27.6236,27.6048,27.6236,156562.0
2023-02-17 13:15:00,29.43,29.44,29.4,29.41,135854.0,27.6236,27.633,27.5954,27.6048,135854.0
2023-02-17 13:20:00,29.41,29.41,29.38,29.38,75731.0,27.6048,27.6048,27.5766,27.5766,75731.0
2023-02-17 13:25:00,29.39,29.39,29.37,29.38,187439.0,27.586,27.586,27.5673,27.5766,187439.0
2023-02-17 13:30:00,29.38,29.38,29.34,29.37,1385812.0,27.5766,27.5766,27.5391,27.5673,1385812.0
2023-02-17 13:35:00,29.37,29.38,29.36,29.38,88141.0,27.5673,27.5766,27.5579,27.5766,88141.0
2023-02-17 13:40:00,29.38,29.4,29.37,29.39,142756.0,27.5766,27.5954,27.5673,27.586,142756.0
2023-02-17 13:45:00,29.39,29.4,29.38,29.4,162955.0,27.586,27.5954,27.5766,27.5954,162955.0
2023-02-17 13:50:00,29.4,29.42,29.39,29.4,160125.0,27.5954,27.6142,27.586,27.5954,160125.0
2023-02-17 13:55:00,29.39,29.4,29.37,29.38,73998.0,27.586,27.5954,27.5673,27.5766,73998.0
2023-02-17 14:00:00,29.38,29.41,29.37,29.4,290162.0,27.5766,27.6048,27.5673,27.5954,290162.0
2023-02-17 14:05:00,29.4,29.4,29.37,29.38,70391.0,27.5954,27.5954,27.5673,27.5766,70391.0
2023-02-17 14:10:00,29.38,29.38,29.36,29.36,250392.0,27.5766,27.5766,27.5579,27.5579,250392.0
2023-02-17 14:15:00,29.37,29.39,29.36,29.39,285331.0,27.5673,27.586,27.5579,27.586,285331.0
2023-02-17 14:20:00,29.38,29.42,29.38,29.42,310514.0,27.5766,27.6142,27.5766,27.6142,310514.0
2023-02-17 14:25:00,29.42,29.42,29.38,29.39,310386.0,27.6142,27.6142,27.5766,27.586,310386.0
2023-02-17 14:30:00,29.39,29.44,29.38,29.42,466263.0,27.586,27.633,27.5766,27.6142,466263.0
2023-02-17 14:35:00,29.42,29.42,29.4,29.42,243054.0,27.6142,27.6142,27.5954,27.6142,243054.0
2023-02-17 14:40:00,29.42,29.42,29.41,29.42,109574.0,27.6142,27.6142,27.6048,27.6142,109574.0
2023-02-17 14:45:00,29.42,29.43,29.41,29.43,180040.0,27.6142,27.6236,27.6048,27.6236,180040.0
2023-02-17 14:50:00,29.43,29.47,29.42,29.46,225429.0,27.6236,27.6611,27.6142,27.6517,225429.0
2023-02-17 14:55:00,29.46,29.48,29.46,29.48,206816.0,27.6517,27.6705,27.6517,27.6705,206816.0
2023-02-17 15:00:00,29.48,29.5,29.47,29.5,314187.0,27.6705,27.6893,27.6611,27.6893,314187.0
2023-02-17 15:05:00,29.5,29.51,29.48,29.51,502858.0,27.6893,27.6987,27.6705,27.6987,502858.0
2023-02-17 15:10:00,29.51,29.51,29.47,29.48,506920.0,27.6987,27.6987,27.6611,27.6705,506920.0
2023-02-17 15:15:00,29.48,29.49,29.47,29.48,299102.0,27.6705,27.6799,27.6611,27.6705,299102.0
2023-02-17 15:20:00,29.48,29.48,29.45,29.46,285099.0,27.6705,27.6705,27.6423,27.6517,285099.0
2023-02-17 15:25:00,29.46,29.48,29.44,29.45,359500.0,27.6517,27.6705,27.633,27.6423,359500.0
2023-02-17 15:30:00,29.45,29.48,29.44,29.48,456262.0,27.6423,27.6705,27.633,27.6705,456262.0
2023-02-17 15:35:00,29.48,29.5,29.47,29.48,419869.0,27.6705,27.6893,27.6611,27.6705,419869.0
2023-02-17 15:40:00,29.48,29.48,29.45,29.46,552451.0,27.6705,27.6705,27.6423,27.6517,552451.0
2023-02-17 15:45:00,29.45,29.46,29.42,29.46,1282483.0,27.6423,27.6517,27.6142,27.6517,1282483.0
2023-02-17 15:50:00,29.46,29.51,29.45,29.51,1842698.0,27.6517,27.6987,27.6423,27.6987,1842698.0
2023-02-17 15:55:00,29.51,29.54,29.5,29.52,2767593.0,27.6987,27.7268,27.6893,27.708,2767593.0
2023-02-21 09:30:00,29.29,29.44,29.19,29.43,1384467.0,27.4922,27.633,27.3983,27.6236,1384467.0
2023-02-21 09:35:00,29.43,29.51,29.4,29.48,865943.0,27.6236,27.6987,27.5954,27.6705,865943.0
2023-02-21 09:40:00,29.47,29.52,29.42,29.47,644903.0,27.6611,27.708,27.6142,27.6611,644903.0
2023-02-21 09:45:00,29.46,29.52,29.36,29.4,680140.0,27.6517,27.708,27.5579,27.5954,680140.0
2023-02-21 09:50:00,29.4,29.42,29.34,29.36,279893.0,27.5954,27.6142,27.5391,27.5579,279893.0
2023-02-21 09:55:00,29.35,29.41,29.31,29.32,596950.0,27.5485,27.6048,27.5109,27.5203,596950.0
2023-02-21 10:00:00,29.32,29.39,29.28,29.36,227250.0,27.5203,27.586,27.4828,27.5579,227250.0
2023-02-21 10:05:00,29.35,29.4,29.32,29.39,166180.0,27.5485,27.5954,27.5203,27.586,166180.0
2023-02-21 10:10:00,29.38,29.39,29.32,29.35,259912.0,27.5766,27.586,27.5203,27.5485,259912.0
2023-02-21 10:15:00,29.35,29.4,29.33,29.39,379274.0,27.5485,27.5954,27.5297,27.586,379274.0
2023-02-21 10:20:00,29.4,29.45,29.38,29.43,282786.0,27.5954,27.6423,27.5766,27.6236,282786.0
2023-02-21 10:25:00,29.42,29.43,29.39,29.4,115601.0,27.6142,27.6236,27.586,27.5954,115601.0
2023-02-21 10:30:00,29.41,29.48,29.4,29.48,217760.0,27.6048,27.6705,27.5954,27.6705,217760.0
2023-02-21 10:35:00,29.48,29.5,29.46,29.46,137263.0,27.6705,27.6893,27.6517,27.6517,137263.0
2023-02-21 10:40:00,29.47,29.51,29.43,29.44,488111.0,27.6611,27.6987,27.6236,27.633,488111.0
2023-02-21 10:45:00,29.44,29.46,29.42,29.44,84039.0,27.633,27.6517,27.6142,27.633,84039.0
2023-02-21 10:50:00,29.44,29.47,29.39,29.4,160645.0,27.633,27.6611,27.586,27.5954,160645.0
2023-02-21 10:55:00,29.4,29.4,29.35,29.36,88470.0,27.5954,27.5954,27.5485,27.5579,88470.0
2023-02-21 11:00:00,29.36,29.39,29.34,29.35,328875.0,27.5579,27.586,27.5391,27.5485,328875.0
2023-02-21 11:05:00,29.35,29.35,29.31,29.32,775382.0,27.5485,27.5485,27.5109,27.5203,775382.0
2023-02-21 11:10:00,29.32,29.35,29.3,29.32,362391.0,27.5203,27.5485,27.5016,27.5203,362391.0
2023-02-21 11:15:00,29.32,29.34,29.3,29.32,262798.0,27.5203,27.5391,27.5016,27.5203,262798.0
2023-02-21 11:20:00,29.32,29.33,29.28,29.29,434355.0,27.5203,27.5297,27.4828,27.4922,434355.0
2023-02-21 11:25:00,29.28,29.29,29.25,29.27,380077.0,27.4828,27.4922,27.4546,27.4734,380077.0
2023-02-21 11:30:00,29.27,29.3,29.24,29.26,203614.0,27.4734,27.5016,27.4452,27.464,203614.0
2023-02-21 11:35:00,29.26,29.27,29.24,29.25,125543.0,27.464,27.4734,27.4452,27.4546,125543.0
2023-02-21 11:40:00,29.25,29.28,29.24,29.27,305525.0,27.4546,27.4828,27.4452,27.4734,305525.0
2023-02-21 11:45:00,29.27,29.28,29.26,29.28,292355.0,27.4734,27.4828,27.464,27.4828,292355.0
2023-02-21 11:50:00,29.27,29.3,29.27,29.29,283638.0,27.4734,27.5016,27.4734,27.4922,283638.0
2023-02-21 11:55:00,29.29,29.3,29.25,29.26,118403.0,27.4922,27.5016,27.4546,27.464,118403.0
2023-02-21 12:00:00,29.26,29.27,29.24,29.26,127406.0,27.464,27.4734,27.4452,27.464,127406.0
2023-02-21 12:05:00,29.26,29.28,29.23,29.24,127453.0,27.464,27.4828,27.4358,27.4452,127453.0
2023-02-21 12:10:00,29.25,29.25,29.22,29.23,136150.0,27.4546,27.4546,27.4265,27.4358,136150.0
2023-02-21 12:15:00,29.23,29.26,29.23,29.26,154994.0,27.4358,27.464,27.4358,27.464,154994.0
2023-02-21 12:20:00,29.26,29.26,29.24,29.25,87500.0,27.464,27.464,27.4452,27.4546,87500.0
2023-02-21 12:25:00,29.24,29.25,29.21,29.21,169951.0,27.4452,27.4546,27.4171,27.4171,169951.0
2023-02-21 12:30:00,29.21,29.22,29.2,29.22,80727.0,27.4171,27.4265,27.4077,27.4265,80727.0
2023-02-21 12:35:00,29.22,29.23,29.21,29.23,77660.0,27.4265,27.4358,27.4171,27.4358,77660.0
2023-02-21 12:40:00,29.23,29.25,29.21,29.23,151504.0,27.4358,27.4546,27.4171,27.4358,151504.0
2023-02-21 12:45:00,29.23,29.23,29.19,29.21,157910.0,27.4358,27.4358,27.3983,27.4171,157910.0
2023-02-21 12:50:00,29.2,29.25,29.2,29.23,131573.0,27.4077,27.4546,27.4077,27.4358,131573.0
2023-02-21 12:55:00,29.23,29.28,29.22,29.28,182993.0,27.4358,27.4828,27.4265,27.4828,182993.0
2023-02-21 13:00:00,29.28,29.28,29.24,29.25,246883.0,27.4828,27.4828,27.4452,27.4546,246883.0
2023-02-21 13:05:00,29.26,29.26,29.22,29.22,83075.0,27.464,27.464,27.4265,27.4265,83075.0
2023-02-21 13:10:00,29.22,29.24,29.2,29.21,96056.0,27.4265,27.4452,27.4077,27.4171,96056.0
2023-02-21 13:15:00,29.21,29.22,29.19,29.21,134859.0,27.4171,27.4265,27.3983,27.4171,134859.0
2023-02-21 13:20:00,29.21,29.23,29.2,29.21,168408.0,27.4171,27.4358,27.4077,27.4171,168408.0
2023-02-21 13:25:00,29.21,29.22,29.2,29.21,38802.0,27.4171,27.4265,27.4077,27.4171,38802.0
2023-02-21 13:30:00,29.21,29.21,29.19,29.2,117535.0,27.4171,27.4171,27.3983,27.4077,117535.0
2023-02-21 13:35:00,29.2,29.2,29.18,29.19,71332.0,27.4077,27.4077,27.3889,27.3983,71332.0
2023-02-21 13:40:00,29.18,29.2,29.17,29.2,319691.0,27.3889,27.4077,27.3795,27.4077,319691.0
2023-02-21 13:45:00,29.2,29.2,29.18,29.19,87086.0,27.4077,27.4077,27.3889,27.3983,87086.0
2023-02-21 13:50:00,29.19,29.2,29.18,29.18,67797.0,27.3983,27.4077,27.3889,27.3889,67797.0
2023-02-21 13:55:00,29.18,29.2,29.17,29.2,105376.0,27.3889,27.4077,27.3795,27.4077,105376.0
2023-02-21 14:00:00,29.2,29.2,29.17,29.18,134255.0,27.4077,27.4077,27.3795,27.3889,134255.0
2023-02-21 14:05:00,29.18,29.19,29.16,29.19,222861.0,27.3889,27.3983,27.3701,27.3983,222861.0
2023-02-21 14:10:00,29.19,29.19,29.18,29.19,94928.0,27.3983,27.3983,27.3889,27.3983,94928.0
2023-02-21 14:15:00,29.19,29.19,29.17,29.18,114457.0,27.3983,27.3983,27.3795,27.3889,114457.0
2023-02-21 14:20:00,29.17,29.17,29.16,29.16,75575.0,27.3795,27.3795,27.3701,27.3701,75575.0
2023-02-21 14:25:00,29.17,29.2,29.16,29.19,147589.0,27.3795,27.4077,27.3701,27.3983,147589.0
2023-02-21 14:30:00,29.18,29.21,29.18,29.21,179711.0,27.3889,27.4171,27.3889,27.4171,179711.0
2023-02-21 14:35:00,29.21,29.21,29.2,29.21,45238.0,27.4171,27.4171,27.4077,27.4171,45238.0
2023-02-21 14:40:00,29.21,29.22,29.19,29.21,237814.0,27.4171,27.4265,27.3983,27.4171,237814.0
2023-02-21 14:45:00,29.21,29.22,29.21,29.21,47795.0,27.4171,27.4265,27.4171,27.4171,47795.0
2023-02-21 14:50:00,29.21,29.22,29.18,29.18,246135.0,27.4171,27.4265,27.3889,27.3889,246135.0
2023-02-21 14:55:00,29.18,29.19,29.17,29.18,125695.0,27.3889,27.3983,27.3795,27.3889,125695.0
2023-02-21 15:00:00,29.18,29.22,29.17,29.22,252583.0,27.3889,27.4265,27.3795,27.4265,252583.0
2023-02-21 15:05:00,29.22,29.22,29.2,29.21,195140.0,27.4265,27.4265,27.4077,27.4171,195140.0
2023-02-21 15:10:00,29.21,29.22,29.2,29.21,52175.0,27.4171,27.4265,27.4077,27.4171,52175.0
2023-02-21 15:15:00,29.21,29.22,29.21,29.21,50570.0,27.4171,27.4265,27.4171,27.4171,50570.0
2023-02-21 15:20:00,29.21,29.22,29.2,29.21,343165.0,27.4171,27.4265,27.4077,27.4171,343165.0
2023-02-21 15:25:00,29.22,29.23,29.21,29.22,158187.0,27.4265,27.4358,27.4171,27.4265,158187.0
2023-02-21 15:30:00,29.22,29.23,29.21,29.22,135758.0,27.4265,27.4358,27.4171,27.4265,135758.0
2023-02-21 15:35:00,29.22,29.23,29.21,29.22,160995.0,27.4265,27.4358,27.4171,27.4265,160995.0
2023-02-21 15:40:00,29.21,29.23,29.21,29.23,273183.0,27.4171,27.4358,27.4171,27.4358,273183.0
2023-02-21 15:45:00,29.23,29.24,29.19,29.2,521901.0,27.4358,27.4452,27.3983,27.4077,521901.0
2023-02-21 15:50:00,29.2,29.21,29.16,29.19,793091.0,27.4077,27.4171,27.3701,27.3983,793091.0
2023-02-21 15:55:00,29.19,29.22,29.16,29.19,2334442.0,27.3983,27.4265,27.3701,27.3983,2334442.0
2023-02-22 09:30:00,29.15,29.25,29.09,29.18,887887.0,27.3608,27.4546,27.3044,27.3889,887887.0
2023-02-22 09:35:00,29.17,29.17,29.06,29.14,1025417.0,27.3795,27.3795,27.2763,27.3514,1025417.0
2023-02-22 09:40:00,29.15,29.23,29.12,29.18,904863.0,27.3608,27.4358,27.3326,27.3889,904863.0
2023-02-22 09:45:00,29.19,29.21,29.12,29.15,363196.0,27.3983,27.4171,27.3326,27.3608,363196.0
2023-02-22 09:50:00,29.15,29.18,29.07,29.08,167884.0,27.3608,27.3889,27.2857,27.2951,167884.0
2023-02-22 09:55:00,29.07,29.11,29.01,29.01,375843.0,27.2857,27.3232,27.2294,27.2294,375843.0
2023-02-22 10:00:00,29.01,29.04,28.96,28.98,307942.0,27.2294,27.2575,27.1824,27.2012,307942.0
2023-02-22 10:05:00,28.98,29.0,28.94,28.95,727065.0,27.2012,27.22,27.1636,27.173,727065.0
2023-02-22 10:10:00,28.94,28.98,28.88,28.98,391215.0,27.1636,27.2012,27.1073,27.2012,391215.0
2023-02-22 10:15:00,28.98,28.99,28.89,28.9,232467.0,27.2012,27.2106,27.1167,27.1261,232467.0
2023-02-22 10:20:00,28.89,28.97,28.89,28.96,160733.0,27.1167,27.1918,27.1167,27.1824,160733.0
2023-02-22 10:25:00,28.96,29.0,28.94,28.94,243055.0,27.1824,27.22,27.1636,27.1636,243055.0
2023-02-22 10:30:00,28.95,28.96,28.89,28.9,129793.0,27.173,27.1824,27.1167,27.1261,129793.0
2023-02-22 10:35:00,28.9,28.91,28.87,28.88,118262.0,27.1261,27.1355,27.0979,27.1073,118262.0
2023-02-22 10:40:00,28.88,28.92,28.87,28.89,92729.0,27.1073,27.1449,27.0979,27.1167,92729.0
2023-02-22 10:45:00,28.89,28.93,28.89,28.93,260600.0,27.1167,27.1543,27.1167,27.1543,260600.0
2023-02-22 10:50:00,28.93,28.98,28.9,28.96,378348.0,27.1543,27.2012,27.1261,27.1824,378348.0
2023-02-22 10:55:00,28.97,28.99,28.96,28.98,618294.0,27.1918,27.2106,27.1824,27.2012,618294.0
2023-02-22 11:00:00,28.98,28.99,28.94,28.95,891808.0,27.2012,27.2106,27.1636,27.173,891808.0
2023-02-22 11:05:00,28.95,29.04,28.94,29.04,675629.0,27.173,27.2575,27.1636,27.2575,675629.0
2023-02-22 11:10:00,29.04,29.05,28.98,28.99,596242.0,27.2575,27.2669,27.2012,27.2106,596242.0
2023-02-22 11:15:00,28.98,29.0,28.96,28.99,582394.0,27.2012,27.22,27.1824,27.2106,582394.0
2023-02-22 11:20:00,28.99,29.01,28.96,29.0,252066.0,27.2106,27.2294,27.1824,27.22,252066.0
2023-02-22 11:25:00,29.0,29.02,28.95,28.96,150023.0,27.22,27.2387,27.173,27.1824,150023.0
2023-02-22 11:30:00,28.96,28.97,28.93,28.95,153767.0,27.1824,27.1918,27.1543,27.173,153767.0
2023-02-22 11:35:00,28.95,28.96,28.9,28.91,157690.0,27.173,27.1824,27.1261,27.1355,157690.0
2023-02-22 11:40:00,28.91,28.94,28.89,28.92,148493.0,27.1355,27.1636,27.1167,27.1449,148493.0
2023-02-22 11:45:00,28.91,28.92,28.88,28.89,95464.0,27.1355,27.1449,27.1073,27.1167,95464.0
2023-02-22 11:50:00,28.9,28.91,28.87,28.88,80843.0,27.1261,27.1355,27.0979,27.1073,80843.0
2023-02-22 11:55:00,28.88,28.92,28.87,28.91,107871.0,27.1073,27.1449,27.0979,27.1355,107871.0
2023-02-22 12:00:00,28.9,28.91,28.86,28.87,177949.0,27.1261,27.1355,27.0886,27.0979,177949.0
2023-02-22 12:05:00,28.88,28.91,28.87,28.89,126350.0,27.1073,27.1355,27.0979,27.1167,126350.0
2023-02-22 12:10:00,28.89,28.89,28.86,28.89,156490.0,27.1167,27.1167,27.0886,27.1167,156490.0
2023-02-22 12:15:00,28.89,28.94,28.88,28.93,115218.0,27.1167,27.1636,27.1073,27.1543,115218.0
2023-02-22 12:20:00,28.93,28.95,28.92,28.94,167922.0,27.1543,27.173,27.1449,27.1636,167922.0
2023-02-22 12:25:00,28.94,28.95,28.92,28.93,134068.0,27.1636,27.173,27.1449,27.1543,134068.0
2023-02-22 12:30:00,28.93,28.94,28.91,28.93,87979.0,27.1543,27.1636,27.1355,27.1543,87979.0
2023-02-22 12:35:00,28.93,28.94,28.91,28.93,62138.0,27.1543,27.1636,27.1355,27.1543,62138.0
2023-02-22 12:40:00,28.93,28.95,28.91,28.94,93479.0,27.1543,27.173,27.1355,27.1636,93479.0
2023-02-22 12:45:00,28.95,28.95,28.92,28.94,51765.0,27.173,27.173,27.1449,27.1636,51765.0
2023-02-22 12:50:00,28.94,28.94,28.9,28.92,68373.0,27.1636,27.1636,27.1261,27.1449,68373.0
2023-02-22 12:55:00,28.92,28.92,28.89,28.92,90790.0,27.1449,27.1449,27.1167,27.1449,90790.0
2023-02-22 13:00:00,28.92,28.93,28.9,28.91,52209.0,27.1449,27.1543,27.1261,27.1355,52209.0
2023-02-22 13:05:00,28.91,28.93,28.9,28.92,56267.0,27.1355,27.1543,27.1261,27.1449,56267.0
2023-02-22 13:10:00,28.92,28.93,28.9,28.91,165318.0,27.1449,27.1543,27.1261,27.1355,165318.0
2023-02-22 13:15:00,28.91,28.92,28.88,28.88,366991.0,27.1355,27.1449,27.1073,27.1073,366991.0
2023-02-22 13:20:00,28.88,28.9,28.87,28.89,172093.0,27.1073,27.1261,27.0979,27.1167,172093.0
2023-02-22 13:25:00,28.89,28.9,28.88,28.9,89614.0,27.1167,27.1261,27.1073,27.1261,89614.0
2023-02-22 13:30:00,28.9,28.9,28.86,28.9,87155.0,27.1261,27.1261,27.0886,27.1261,87155.0
2023-02-22 13:35:00,28.89,28.9,28.87,28.9,92281.0,27.1167,27.1261,27.0979,27.1261,92281.0
2023-02-22 13:40:00,28.9,28.91,28.89,28.91,119798.0,27.1261,27.1355,27.1167,27.1355,119798.0
2023-02-22 13:45:00,28.91,28.91,28.88,28.9,80855.0,27.1355,27.1355,27.1073,27.1261,80855.0
2023-02-22 13:50:00,28.9,28.91,28.88,28.89,107208.0,27.1261,27.1355,27.1073,27.1167,107208.0
2023-02-22 13:55:00,28.89,28.93,28.88,28.93,133436.0,27.1167,27.1543,27.1073,27.1543,133436.0
2023-02-22 14:00:00,28.92,28.96,28.87,28.93,540264.0,27.1449,27.1824,27.0979,27.1543,540264.0
2023-02-22 14:05:00,28.93,28.99,28.91,28.94,289375.0,27.1543,27.2106,27.1355,27.1636,289375.0
2023-02-22 14:10:00,28.94,28.97,28.86,28.89,364489.0,27.1636,27.1918,27.0886,27.1167,364489.0
2023-02-22 14:15:00,28.89,28.92,28.86,28.91,83108.0,27.1167,27.1449,27.0886,27.1355,83108.0
2023-02-22 14:20:00,28.92,28.94,28.88,28.9,122172.0,27.1449,27.1636,27.1073,27.1261,122172.0
2023-02-22 14:25:00,28.9,28.91,28.87,28.89,52798.0,27.1261,27.1355,27.0979,27.1167,52798.0
2023-02-22 14:30:00,28.89,28.92,28.87,28.9,200175.0,27.1167,27.1449,27.0979,27.1261,200175.0
2023-02-22 14:35:00,28.9,28.92,28.88,28.9,183870.0,27.1261,27.1449,27.1073,27.1261,183870.0
2023-02-22 14:40:00,28.9,28.91,28.86,28.88,178425.0,27.1261,27.1355,27.0886,27.1073,178425.0
2023-02-22 14:45:00,28.89,28.92,28.87,28.92,220508.0,27.1167,27.1449,27.0979,27.1449,220508.0
2023-02-22 14:50:00,28.92,28.92,28.87,28.88,161784.0,27.1449,27.1449,27.0979,27.1073,161784.0
2023-02-22 14:55:00,28.88,28.89,28.83,28.84,132320.0,27.1073,27.1167,27.0604,27.0698,132320.0
2023-02-22 15:00:00,28.84,28.86,28.82,28.85,222765.0,27.0698,27.0886,27.051,27.0792,222765.0
2023-02-22 15:05:00,28.85,28.87,28.84,28.86,214927.0,27.0792,27.0979,27.0698,27.0886,214927.0
2023-02-22 15:10:00,28.86,28.88,28.85,28.87,81677.0,27.0886,27.1073,27.0792,27.0979,81677.0
2023-02-22 15:15:00,28.87,28.92,28.86,28.91,204567.0,27.0979,27.1449,27.0886,27.1355,204567.0
2023-02-22 15:20:00,28.91,28.94,28.89,28.94,171420.0,27.1355,27.1636,27.1167,27.1636,171420.0
2023-02-22 15:25:00,28.94,28.95,28.91,28.92,176883.0,27.1636,27.173,27.1355,27.1449,176883.0
2023-02-22 15:30:00,28.92,28.95,28.9,28.92,381187.0,27.1449,27.173,27.1261,27.1449,381187.0
2023-02-22 15:35:00,28.92,28.92,28.87,28.88,200788.0,27.1449,27.1449,27.0979,27.1073,200788.0
2023-02-22 15:40:00,28.88,28.94,28.87,28.94,413294.0,27.1073,27.1636,27.0979,27.1636,413294.0
2023-02-22 15:45:00,28.94,28.95,28.9,28.91,690179.0,27.1636,27.173,27.1261,27.1355,690179.0
2023-02-22 15:50:00,28.91,28.94,28.89,28.94,436703.0,27.1355,27.1636,27.1167,27.1636,436703.0
2023-02-22 15:55:00,28.94,28.97,28.91,28.97,1053016.0,27.1636,27.1918,27.1355,27.1918,1053016.0
2023-02-23 09:30:00,29.38,29.44,29.12,29.13,1865381.0,27.5766,27.633,27.3326,27.342,1865381.0
2023-02-23 09:35:00,29.13,29.17,29.03,29.06,2027321.0,27.342,27.3795,27.2481,27.2763,2027321.0
2023-02-23 09:40:00,29.07,29.18,29.04,29.11,815289.0,27.2857,27.3889,27.2575,27.3232,815289.0
2023-02-23 09:45:00,29.11,29.2,29.05,29.18,920981.0,27.3232,27.4077,27.2669,27.3889,920981.0
2023-02-23 09:50:00,29.19,29.2,29.09,29.14,329266.0,27.3983,27.4077,27.3044,27.3514,329266.0
2023-02-23 09:55:00,29.14,29.16,29.09,29.15,317682.0,27.3514,27.3701,27.3044,27.3608,317682.0
2023-02-23 10:00:00,29.15,29.2,29.08,29.1,371325.0,27.3608,27.4077,27.2951,27.3138,371325.0
2023-02-23 10:05:00,29.1,29.13,29.06,29.07,655842.0,27.3138,27.342,27.2763,27.2857,655842.0
2023-02-23 10:10:00,29.07,29.09,29.02,29.07,429190.0,27.2857,27.3044,27.2387,27.2857,429190.0
2023-02-23 10:15:00,29.08,29.1,29.04,29.07,194262.0,27.2951,27.3138,27.2575,27.2857,194262.0
2023-02-23 10:20:00,29.08,29.13,29.07,29.13,127996.0,27.2951,27.342,27.2857,27.342,127996.0
2023-02-23 10:25:00,29.13,29.14,29.1,29.12,126818.0,27.342,27.3514,27.3138,27.3326,126818.0
2023-02-23 10:30:00,29.11,29.12,29.04,29.08,146113.0,27.3232,27.3326,27.2575,27.2951,146113.0
2023-02-23 10:35:00,29.09,29.09,28.96,28.98,246123.0,27.3044,27.3044,27.1824,27.2012,246123.0
2023-02-23 10:40:00,28.98,28.99,28.91,28.94,266842.0,27.2012,27.2106,27.1355,27.1636,266842.0
2023-02-23 10:45:00,28.95,28.95,28.88,28.91,141371.0,27.173,27.173,27.1073,27.1355,141371.0
2023-02-23 10:50:00,28.9,28.92,28.87,28.89,99215.0,27.1261,27.1449,27.0979,27.1167,99215.0
2023-02-23 10:55:00,28.9,28.91,28.88,28.9,230540.0,27.1261,27.1355,27.1073,27.1261,230540.0
2023-02-23 11:00:00,28.91,28.93,28.88,28.89,205514.0,27.1355,27.1543,27.1073,27.1167,205514.0
2023-02-23 11:05:00,28.88,28.89,28.83,28.85,415373.0,27.1073,27.1167,27.0604,27.0792,415373.0
2023-02-23 11:10:00,28.85,28.89,28.83,28.85,182655.0,27.0792,27.1167,27.0604,27.0792,182655.0
2023-02-23 11:15:00,28.84,28.86,28.82,28.85,298561.0,27.0698,27.0886,27.051,27.0792,298561.0
2023-02-23 11:20:00,28.85,28.86,28.81,28.85,76269.0,27.0792,27.0886,27.0416,27.0792,76269.0
2023-02-23 11:25:00,28.85,28.87,28.82,28.84,79943.0,27.0792,27.0979,27.051,27.0698,79943.0
2023-02-23 11:30:00,28.83,28.84,28.78,28.79,805246.0,27.0604,27.0698,27.0135,27.0229,805246.0
2023-02-23 11:35:00,28.79,28.81,28.77,28.78,147971.0,27.0229,27.0416,27.0041,27.0135,147971.0
2023-02-23 11:40:00,28.77,28.77,28.7,28.74,167303.0,27.0041,27.0041,26.9384,26.9759,167303.0
2023-02-23 11:45:00,28.74,28.75,28.71,28.73,214896.0,26.9759,26.9853,26.9478,26.9665,214896.0
2023-02-23 11:50:00,28.73,28.73,28.65,28.65,644752.0,26.9665,26.9665,26.8914,26.8914,644752.0
2023-02-23 11:55:00,28.66,28.66,28.59,28.62,1481027.0,26.9008,26.9008,26.8351,26.8633,1481027.0
2023-02-23 12:00:00,28.62,28.63,28.58,28.61,493131.0,26.8633,26.8727,26.8257,26.8539,493131.0
2023-02-23 12:05:00,28.61,28.68,28.61,28.66,265774.0,26.8539,26.9196,26.8539,26.9008,265774.0
2023-02-23 12:10:00,28.66,28.66,28.62,28.64,125488.0,26.9008,26.9008,26.8633,26.8821,125488.0
2023-02-23 12:15:00,28.65,28.67,28.62,28.62,82580.0,26.8914,26.9102,26.8633,26.8633,82580.0
2023-02-23 12:20:00,28.62,28.68,28.58,28.68,56574.0,26.8633,26.9196,26.8257,26.9196,56574.0
2023-02-23 12:25:00,28.67,28.69,28.66,28.68,107964.0,26.9102,26.929,26.9008,26.9196,107964.0
2023-02-23 12:30:00,28.68,28.71,28.66,28.7,78757.0,26.9196,26.9478,26.9008,26.9384,78757.0
2023-02-23 12:35:00,28.69,28.7,28.66,28.68,158785.0,26.929,26.9384,26.9008,26.9196,158785.0
2023-02-23 12:40:00,28.68,28.7,28.65,28.69,161719.0,26.9196,26.9384,26.8914,26.929,161719.0
2023-02-23 12:45:00,28.69,28.69,28.65,28.68,31639.0,26.929,26.929,26.8914,26.9196,31639.0
2023-02-23 12:50:00,28.68,28.71,28.67,28.71,76828.0,26.9196,26.9478,26.9102,26.9478,76828.0
2023-02-23 12:55:00,28.7,28.71,28.68,28.71,91046.0,26.9384,26.9478,26.9196,26.9478,91046.0
2023-02-23 13:00:00,28.71,28.74,28.69,28.71,355971.0,26.9478,26.9759,26.929,26.9478,355971.0
2023-02-23 13:05:00,28.71,28.72,28.67,28.68,278735.0,26.9478,26.9572,26.9102,26.9196,278735.0
2023-02-23 13:10:00,28.68,28.7,28.67,28.69,80386.0,26.9196,26.9384,26.9102,26.929,80386.0
2023-02-23 13:15:00,28.69,28.7,28.67,28.7,97182.0,26.929,26.9384,26.9102,26.9384,97182.0
2023-02-23 13:20:00,28.7,28.7,28.66,28.67,157800.0,26.9384,26.9384,26.9008,26.9102,157800.0
2023-02-23 13:25:00,28.67,28.67,28.65,28.67,168555.0,26.9102,26.9102,26.8914,26.9102,168555.0
2023-02-23 13:30:00,28.67,28.68,28.65,28.67,163946.0,26.9102,26.9196,26.8914,26.9102,163946.0
2023-02-23 13:35:00,28.68,28.68,28.65,28.67,170992.0,26.9196,26.9196,26.8914,26.9102,170992.0
2023-02-23 13:40:00,28.67,28.7,28.66,28.69,185313.0,26.9102,26.9384,26.9008,26.929,185313.0
2023-02-23 13:45:00,28.69,28.72,28.66,28.71,146863.0,26.929,26.9572,26.9008,26.9478,146863.0
2023-02-23 13:50:00,28.71,28.72,28.69,28.7,86027.0,26.9478,26.9572,26.929,26.9384,86027.0
2023-02-23 13:55:00,28.71,28.71,28.67,28.68,237375.0,26.9478,26.9478,26.9102,26.9196,237375.0
2023-02-23 14:00:00,28.68,28.69,28.63,28.65,754740.0,26.9196,26.929,26.8727,26.8914,754740.0
2023-02-23 14:05:00,28.65,28.67,28.64,28.66,68893.0,26.8914,26.9102,26.8821,26.9008,68893.0
2023-02-23 14:10:00,28.67,28.7,28.66,28.69,118641.0,26.9102,26.9384,26.9008,26.929,118641.0
2023-02-23 14:15:00,28.7,28.72,28.69,28.71,320252.0,26.9384,26.9572,26.929,26.9478,320252.0
2023-02-23 14:20:00,28.71,28.72,28.7,28.71,252600.0,26.9478,26.9572,26.9384,26.9478,252600.0
2023-02-23 14:25:00,28.72,28.73,28.71,28.73,134890.0,26.9572,26.9665,26.9478,26.9665,134890.0
2023-02-23 14:30:00,28.73,28.75,28.72,28.74,449329.0,26.9665,26.9853,26.9572,26.9759,449329.0
2023-02-23 14:35:00,28.73,28.74,28.7,28.71,499273.0,26.9665,26.9759,26.9384,26.9478,499273.0
2023-02-23 14:40:00,28.71,28.72,28.69,28.71,599037.0,26.9478,26.9572,26.929,26.9478,599037.0
2023-02-23 14:45:00,28.71,28.73,28.71,28.72,335906.0,26.9478,26.9665,26.9478,26.9572,335906.0
2023-02-23 14:50:00,28.72,28.73,28.71,28.71,311635.0,26.9572,26.9665,26.9478,26.9478,311635.0
2023-02-23 14:55:00,28.71,28.72,28.69,28.71,238297.0,26.9478,26.9572,26.929,26.9478,238297.0
2023-02-23 15:00:00,28.71,28.73,28.7,28.73,246637.0,26.9478,26.9665,26.9384,26.9665,246637.0
2023-02-23 15:05:00,28.73,28.73,28.72,28.72,194861.0,26.9665,26.9665,26.9572,26.9572,194861.0
2023-02-23 15:10:00,28.73,28.75,28.72,28.75,303622.0,26.9665,26.9853,26.9572,26.9853,303622.0
2023-02-23 15:15:00,28.74,28.75,28.73,28.73,226602.0,26.9759,26.9853,26.9665,26.9665,226602.0
2023-02-23 15:20:00,28.74,28.77,28.73,28.77,190529.0,26.9759,27.0041,26.9665,27.0041,190529.0
2023-02-23 15:25:00,28.77,28.78,28.75,28.78,254036.0,27.0041,27.0135,26.9853,27.0135,254036.0
2023-02-23 15:30:00,28.78,28.81,28.77,28.8,307826.0,27.0135,27.0416,27.0041,27.0322,307826.0
2023-02-23 15:35:00,28.8,28.82,28.79,28.81,492513.0,27.0322,27.051,27.0229,27.0416,492513.0
2023-02-23 15:40:00,28.8,28.83,28.8,28.83,258083.0,27.0322,27.0604,27.0322,27.0604,258083.0
2023-02-23 15:45:00,28.83,28.83,28.79,28.79,1221879.0,27.0604,27.0604,27.0229,27.0229,1221879.0
2023-02-23 15:50:00,28.79,28.8,28.77,28.79,796751.0,27.0229,27.0322,27.0041,27.0229,796751.0
2023-02-23 15:55:00,28.78,28.81,28.77,28.79,1645323.0,27.0135,27.0416,27.0041,27.0229,1645323.0
2023-02-24 09:30:00,28.0,28.15,27.96,28.14,1885592.0,26.2813,26.4221,26.2438,26.4128,1885592.0
2023-02-24 09:35:00,28.13,28.19,28.09,28.18,1051900.0,26.4034,26.4597,26.3658,26.4503,1051900.0
2023-02-24 09:40:00,28.19,28.19,28.04,28.04,1287131.0,26.4597,26.4597,26.3189,26.3189,1287131.0
2023-02-24 09:45:00,28.04,28.05,27.99,28.02,660557.0,26.3189,26.3283,26.272,26.3001,660557.0
2023-02-24 09:50:00,28.01,28.12,28.0,28.09,602229.0,26.2907,26.394,26.2813,26.3658,602229.0
2023-02-24 09:55:00,28.09,28.11,28.05,28.06,440911.0,26.3658,26.3846,26.3283,26.3377,440911.0
2023-02-24 10:00:00,28.06,28.1,28.0,28.1,400696.0,26.3377,26.3752,26.2813,26.3752,400696.0
2023-02-24 10:05:00,28.1,28.12,28.04,28.04,559528.0,26.3752,26.394,26.3189,26.3189,559528.0
2023-02-24 10:10:00,28.04,28.07,28.01,28.02,467555.0,26.3189,26.347,26.2907,26.3001,467555.0
2023-02-24 10:15:00,28.02,28.02,27.94,27.94,343785.0,26.3001,26.3001,26.225,26.225,343785.0
2023-02-24 10:20:00,27.94,28.0,27.94,27.94,253988.0,26.225,26.2813,26.225,26.225,253988.0
2023-02-24 10:25:00,27.94,27.97,27.93,27.94,189616.0,26.225,26.2532,26.2156,26.225,189616.0
2023-02-24 10:30:00,27.94,27.96,27.91,27.96,380835.0,26.225,26.2438,26.1969,26.2438,380835.0
2023-02-24 10:35:00,27.96,27.97,27.91,27.91,352489.0,26.2438,26.2532,26.1969,26.1969,352489.0
2023-02-24 10:40:00,27.91,27.92,27.88,27.9,398225.0,26.1969,26.2063,26.1687,26.1875,398225.0
2023-02-24 10:45:00,27.9,27.92,27.89,27.91,401442.0,26.1875,26.2063,26.1781,26.1969,401442.0
2023-02-24 10:50:00,27.9,27.91,27.87,27.88,281626.0,26.1875,26.1969,26.1593,26.1687,281626.0
2023-02-24 10:55:00,27.88,27.9,27.87,27.88,293675.0,26.1687,26.1875,26.1593,26.1687,293675.0
2023-02-24 11:00:00,27.88,27.9,27.85,27.86,217431.0,26.1687,26.1875,26.1406,26.1499,217431.0
2023-02-24 11:05:00,27.86,27.88,27.84,27.85,524424.0,26.1499,26.1687,26.1312,26.1406,524424.0
2023-02-24 11:10:00,27.85,27.87,27.82,27.83,434976.0,26.1406,26.1593,26.1124,26.1218,434976.0
2023-02-24 11:15:00,27.83,27.86,27.82,27.84,319804.0,26.1218,26.1499,26.1124,26.1312,319804.0
2023-02-24 11:20:00,27.85,27.88,27.83,27.88,220267.0,26.1406,26.1687,26.1218,26.1687,220267.0
2023-02-24 11:25:00,27.88,27.91,27.86,27.87,238145.0,26.1687,26.1969,26.1499,26.1593,238145.0
2023-02-24 11:30:00,27.87,27.88,27.85,27.85,350647.0,26.1593,26.1687,26.1406,26.1406,350647.0
2023-02-24 11:35:00,27.85,27.85,27.82,27.82,267345.0,26.1406,26.1406,26.1124,26.1124,267345.0
2023-02-24 11:40:00,27.82,27.83,27.79,27.79,759329.0,26.1124,26.1218,26.0842,26.0842,759329.0
2023-02-24 11:45:00,27.79,27.86,27.79,27.86,434548.0,26.0842,26.1499,26.0842,26.1499,434548.0
2023-02-24 11:50:00,27.86,27.9,27.85,27.87,298836.0,26.1499,26.1875,26.1406,26.1593,298836.0
2023-02-24 11:55:00,27.87,27.87,27.84,27.85,217315.0,26.1593,26.1593,26.1312,26.1406,217315.0
2023-02-24 12:00:00,27.86,27.86,27.81,27.82,214434.0,26.1499,26.1499,26.103,26.1124,214434.0
2023-02-24 12:05:00,27.82,27.83,27.8,27.81,261420.0,26.1124,26.1218,26.0936,26.103,261420.0
2023-02-24 12:10:00,27.81,27.84,27.8,27.84,284961.0,26.103,26.1312,26.0936,26.1312,284961.0
2023-02-24 12:15:00,27.84,27.84,27.81,27.82,304544.0,26.1312,26.1312,26.103,26.1124,304544.0
2023-02-24 12:20:00,27.82,27.84,27.8,27.82,310776.0,26.1124,26.1312,26.0936,26.1124,310776.0
2023-02-24 12:25:00,27.83,27.83,27.8,27.82,603197.0,26.1218,26.1218,26.0936,26.1124,603197.0
2023-02-24 12:30:00,27.82,27.83,27.81,27.82,181359.0,26.1124,26.1218,26.103,26.1124,181359.0
2023-02-24 12:35:00,27.82,27.84,27.81,27.83,177202.0,26.1124,26.1312,26.103,26.1218,177202.0
2023-02-24 12:40:00,27.83,27.83,27.81,27.82,217943.0,26.1218,26.1218,26.103,26.1124,217943.0
2023-02-24 12:45:00,27.82,27.82,27.78,27.79,211311.0,26.1124,26.1124,26.0748,26.0842,211311.0
2023-02-24 12:50:00,27.79,27.79,27.75,27.76,597498.0,26.0842,26.0842,26.0467,26.0561,597498.0
2023-02-24 12:55:00,27.76,27.77,27.75,27.77,504685.0,26.0561,26.0655,26.0467,26.0655,504685.0
2023-02-24 13:00:00,27.77,27.79,27.75,27.79,291611.0,26.0655,26.0842,26.0467,26.0842,291611.0
2023-02-24 13:05:00,27.79,27.79,27.76,27.77,248751.0,26.0842,26.0842,26.0561,26.0655,248751.0
2023-02-24 13:10:00,27.77,27.79,27.76,27.79,177867.0,26.0655,26.0842,26.0561,26.0842,177867.0
2023-02-24 13:15:00,27.78,27.83,27.78,27.81,391340.0,26.0748,26.1218,26.0748,26.103,391340.0
2023-02-24 13:20:00,27.82,27.85,27.81,27.84,248532.0,26.1124,26.1406,26.103,26.1312,248532.0
2023-02-24 13:25:00,27.84,27.85,27.82,27.85,266370.0,26.1312,26.1406,26.1124,26.1406,266370.0
2023-02-24 13:30:00,27.85,27.85,27.82,27.83,713921.0,26.1406,26.1406,26.1124,26.1218,713921.0
2023-02-24 13:35:00,27.83,27.85,27.82,27.85,441122.0,26.1218,26.1406,26.1124,26.1406,441122.0
2023-02-24 13:40:00,27.85,27.86,27.84,27.85,133096.0,26.1406,26.1499,26.1312,26.1406,133096.0
2023-02-24 13:45:00,27.85,27.88,27.84,27.88,291903.0,26.1406,26.1687,26.1312,26.1687,291903.0
2023-02-24 13:50:00,27.88,27.88,27.86,27.87,115548.0,26.1687,26.1687,26.1499,26.1593,115548.0
2023-02-24 13:55:00,27.87,27.87,27.84,27.85,243374.0,26.1593,26.1593,26.1312,26.1406,243374.0
2023-02-24 14:00:00,27.85,27.88,27.84,27.87,527580.0,26.1406,26.1687,26.1312,26.1593,527580.0
2023-02-24 14:05:00,27.87,27.87,27.85,27.87,116039.0,26.1593,26.1593,26.1406,26.1593,116039.0
2023-02-24 14:10:00,27.87,27.87,27.82,27.85,539999.0,26.1593,26.1593,26.1124,26.1406,539999.0
2023-02-24 14:15:00,27.84,27.85,27.83,27.84,95714.0,26.1312,26.1406,26.1218,26.1312,95714.0
2023-02-24 14:20:00,27.84,27.84,27.79,27.82,793467.0,26.1312,26.1312,26.0842,26.1124,793467.0
2023-02-24 14:25:00,27.82,27.83,27.81,27.83,109670.0,26.1124,26.1218,26.103,26.1218,109670.0
2023-02-24 14:30:00,27.83,27.83,27.81,27.81,147982.0,26.1218,26.1218,26.103,26.103,147982.0
2023-02-24 14:35:00,27.81,27.83,27.79,27.8,471078.0,26.103,26.1218,26.0842,26.0936,471078.0
2023-02-24 14:40:00,27.79,27.79,27.77,27.79,267002.0,26.0842,26.0842,26.0655,26.0842,267002.0
2023-02-24 14:45:00,27.79,27.83,27.78,27.83,546311.0,26.0842,26.1218,26.0748,26.1218,546311.0
2023-02-24 14:50:00,27.83,27.91,27.82,27.89,650114.0,26.1218,26.1969,26.1124,26.1781,650114.0
2023-02-24 14:55:00,27.89,27.91,27.89,27.89,217529.0,26.1781,26.1969,26.1781,26.1781,217529.0
2023-02-24 15:00:00,27.89,27.92,27.89,27.89,363030.0,26.1781,26.2063,26.1781,26.1781,363030.0
2023-02-24 15:05:00,27.89,27.92,27.89,27.91,992403.0,26.1781,26.2063,26.1781,26.1969,992403.0
2023-02-24 15:10:00,27.91,27.91,27.9,27.9,108077.0,26.1969,26.1969,26.1875,26.1875,108077.0
2023-02-24 15:15:00,27.9,27.91,27.87,27.9,738940.0,26.1875,26.1969,26.1593,26.1875,738940.0
2023-02-24 15:20:00,27.9,27.91,27.88,27.89,199522.0,26.1875,26.1969,26.1687,26.1781,199522.0
2023-02-24 15:25:00,27.89,27.89,27.86,27.86,510422.0,26.1781,26.1781,26.1499,26.1499,510422.0
2023-02-24 15:30:00,27.86,27.87,27.84,27.87,854574.0,26.1499,26.1593,26.1312,26.1593,854574.0
2023-02-24 15:35:00,27.87,27.87,27.84,27.86,584539.0,26.1593,26.1593,26.1312,26.1499,584539.0
2023-02-24 15:40:00,27.86,27.87,27.84,27.87,794920.0,26.1499,26.1593,26.1312,26.1593,794920.0
2023-02-24 15:45:00,27.87,27.87,27.84,27.85,621672.0,26.1593,26.1593,26.1312,26.1406,621672.0
2023-02-24 15:50:00,27.85,27.87,27.8,27.86,1879884.0,26.1406,26.1593,26.0936,26.1499,1879884.0
2023-02-24 15:55:00,27.86,27.92,27.85,27.9,2816965.0,26.1499,26.2063,26.1406,26.1875,2816965.0
2023-02-27 09:30:00,28.31,28.32,28.16,28.17,1008174.0,26.5723,26.5817,26.4315,26.4409,1008174.0
2023-02-27 09:35:00,28.17,28.27,28.17,28.22,817983.0,26.4409,26.5348,26.4409,26.4878,817983.0
2023-02-27 09:40:00,28.23,28.33,28.22,28.23,785754.0,26.4972,26.5911,26.4878,26.4972,785754.0
2023-02-27 09:45:00,28.23,28.25,28.15,28.18,505858.0,26.4972,26.516,26.4221,26.4503,505858.0
2023-02-27 09:50:00,28.17,28.21,28.13,28.17,667896.0,26.4409,26.4785,26.4034,26.4409,667896.0
2023-02-27 09:55:00,28.17,28.22,28.14,28.21,604246.0,26.4409,26.4878,26.4128,26.4785,604246.0
2023-02-27 10:00:00,28.22,28.22,28.16,28.18,370508.0,26.4878,26.4878,26.4315,26.4503,370508.0
2023-02-27 10:05:00,28.18,28.27,28.18,28.25,336213.0,26.4503,26.5348,26.4503,26.516,336213.0
2023-02-27 10:10:00,28.25,28.26,28.22,28.24,297424.0,26.516,26.5254,26.4878,26.5066,297424.0
2023-02-27 10:15:00,28.23,28.29,28.23,28.29,463775.0,26.4972,26.5535,26.4972,26.5535,463775.0
2023-02-27 10:20:00,28.29,28.29,28.25,28.27,242727.0,26.5535,26.5535,26.516,26.5348,242727.0
2023-02-27 10:25:00,28.27,28.34,28.26,28.32,296410.0,26.5348,26.6005,26.5254,26.5817,296410.0
2023-02-27 10:30:00,28.32,28.33,28.29,28.3,384468.0,26.5817,26.5911,26.5535,26.5629,384468.0
2023-02-27 10:35:00,28.3,28.31,28.22,28.25,1159994.0,26.5629,26.5723,26.4878,26.516,1159994.0
2023-02-27 10:40:00,28.24,28.25,28.2,28.24,234263.0,26.5066,26.516,26.4691,26.5066,234263.0
2023-02-27 10:45:00,28.25,28.26,28.2,28.24,302468.0,26.516,26.5254,26.4691,26.5066,302468.0
2023-02-27 10:50:00,28.25,28.26,28.22,28.25,301493.0,26.516,26.5254,26.4878,26.516,301493.0
2023-02-27 10:55:00,28.25,28.27,28.22,28.26,390031.0,26.516,26.5348,26.4878,26.5254,390031.0
2023-02-27 11:00:00,28.26,28.28,28.25,28.25,609053.0,26.5254,26.5442,26.516,26.516,609053.0
2023-02-27 11:05:00,28.25,28.28,28.25,28.28,138539.0,26.516,26.5442,26.516,26.5442,138539.0
2023-02-27 11:10:00,28.28,28.29,28.26,28.27,456125.0,26.5442,26.5535,26.5254,26.5348,456125.0
2023-02-27 11:15:00,28.27,28.3,28.25,28.28,263694.0,26.5348,26.5629,26.516,26.5442,263694.0
2023-02-27 11:20:00,28.28,28.3,28.27,28.28,126871.0,26.5442,26.5629,26.5348,26.5442,126871.0
2023-02-27 11:25:00,28.27,28.28,28.26,28.27,216905.0,26.5348,26.5442,26.5254,26.5348,216905.0
2023-02-27 11:30:00,28.27,28.28,28.23,28.26,437457.0,26.5348,26.5442,26.4972,26.5254,437457.0
2023-02-27 11:35:00,28.26,28.27,28.24,28.26,226773.0,26.5254,26.5348,26.5066,26.5254,226773.0
2023-02-27 11:40:00,28.27,28.28,28.24,28.26,119520.0,26.5348,26.5442,26.5066,26.5254,119520.0
2023-02-27 11:45:00,28.26,28.28,28.25,28.27,74898.0,26.5254,26.5442,26.516,26.5348,74898.0
2023-02-27 11:50:00,28.27,28.29,28.26,28.27,132696.0,26.5348,26.5535,26.5254,26.5348,132696.0
2023-02-27 11:55:00,28.28,28.3,28.26,28.3,271927.0,26.5442,26.5629,26.5254,26.5629,271927.0
2023-02-27 12:00:00,28.3,28.3,28.27,28.27,210482.0,26.5629,26.5629,26.5348,26.5348,210482.0
2023-02-27 12:05:00,28.27,28.28,28.25,28.27,107561.0,26.5348,26.5442,26.516,26.5348,107561.0
2023-02-27 12:10:00,28.27,28.28,28.25,28.28,104323.0,26.5348,26.5442,26.516,26.5442,104323.0
2023-02-27 12:15:00,28.28,28.29,28.27,28.27,187079.0,26.5442,26.5535,26.5348,26.5348,187079.0
2023-02-27 12:20:00,28.27,28.27,28.25,28.25,132469.0,26.5348,26.5348,26.516,26.516,132469.0
2023-02-27 12:25:00,28.26,28.26,28.24,28.26,69027.0,26.5254,26.5254,26.5066,26.5254,69027.0
2023-02-27 12:30:00,28.26,28.28,28.26,28.27,104047.0,26.5254,26.5442,26.5254,26.5348,104047.0
2023-02-27 12:35:00,28.27,28.28,28.26,28.27,84062.0,26.5348,26.5442,26.5254,26.5348,84062.0
2023-02-27 12:40:00,28.27,28.28,28.26,28.27,98945.0,26.5348,26.5442,26.5254,26.5348,98945.0
2023-02-27 12:45:00,28.27,28.28,28.26,28.27,217747.0,26.5348,26.5442,26.5254,26.5348,217747.0
2023-02-27 12:50:00,28.27,28.28,28.25,28.26,89017.0,26.5348,26.5442,26.516,26.5254,89017.0
2023-02-27 12:55:00,28.26,28.28,28.25,28.28,88931.0,26.5254,26.5442,26.516,26.5442,88931.0
2023-02-27 13:00:00,28.28,28.3,28.28,28.28,167156.0,26.5442,26.5629,26.5442,26.5442,167156.0
2023-02-27 13:05:00,28.28,28.29,28.27,28.28,58893.0,26.5442,26.5535,26.5348,26.5442,58893.0
2023-02-27 13:10:00,28.28,28.28,28.27,28.28,25667.0,26.5442,26.5442,26.5348,26.5442,25667.0
2023-02-27 13:15:00,28.28,28.3,28.27,28.28,133728.0,26.5442,26.5629,26.5348,26.5442,133728.0
2023-02-27 13:20:00,28.29,28.3,28.28,28.28,49664.0,26.5535,26.5629,26.5442,26.5442,49664.0
2023-02-27 13:25:00,28.29,28.3,28.28,28.28,116470.0,26.5535,26.5629,26.5442,26.5442,116470.0
2023-02-27 13:30:00,28.28,28.29,28.25,28.27,139301.0,26.5442,26.5535,26.516,26.5348,139301.0
2023-02-27 13:35:00,28.27,28.28,28.25,28.28,132702.0,26.5348,26.5442,26.516,26.5442,132702.0
2023-02-27 13:40:00,28.28,28.29,28.26,28.27,95294.0,26.5442,26.5535,26.5254,26.5348,95294.0
2023-02-27 13:45:00,28.27,28.28,28.26,28.28,107489.0,26.5348,26.5442,26.5254,26.5442,107489.0
2023-02-27 13:50:00,28.27,28.29,28.27,28.29,161972.0,26.5348,26.5535,26.5348,26.5535,161972.0
2023-02-27 13:55:00,28.29,28.31,28.28,28.3,194909.0,26.5535,26.5723,26.5442,26.5629,194909.0
2023-02-27 14:00:00,28.3,28.33,28.3,28.32,146029.0,26.5629,26.5911,26.5629,26.5817,146029.0
2023-02-27 14:05:00,28.32,28.33,28.31,28.33,67267.0,26.5817,26.5911,26.5723,26.5911,67267.0
2023-02-27 14:10:00,28.33,28.34,28.31,28.32,111340.0,26.5911,26.6005,26.5723,26.5817,111340.0
2023-02-27 14:15:00,28.32,28.32,28.3,28.3,78158.0,26.5817,26.5817,26.5629,26.5629,78158.0
2023-02-27 14:20:00,28.3,28.31,28.28,28.28,130420.0,26.5629,26.5723,26.5442,26.5442,130420.0
2023-02-27 14:25:00,28.28,28.3,28.28,28.29,196076.0,26.5442,26.5629,26.5442,26.5535,196076.0
2023-02-27 14:30:00,28.29,28.29,28.27,28.29,91437.0,26.5535,26.5535,26.5348,26.5535,91437.0
2023-02-27 14:35:00,28.29,28.3,28.28,28.3,161210.0,26.5535,26.5629,26.5442,26.5629,161210.0
2023-02-27 14:40:00,28.29,28.3,28.26,28.28,195211.0,26.5535,26.5629,26.5254,26.5442,195211.0
2023-02-27 14:45:00,28.28,28.29,28.27,28.28,186065.0,26.5442,26.5535,26.5348,26.5442,186065.0
2023-02-27 14:50:00,28.28,28.29,28.27,28.29,113961.0,26.5442,26.5535,26.5348,26.5535,113961.0
2023-02-27 14:55:00,28.29,28.29,28.28,28.29,71357.0,26.5535,26.5535,26.5442,26.5535,71357.0
2023-02-27 15:00:00,28.29,28.3,28.27,28.29,343797.0,26.5535,26.5629,26.5348,26.5535,343797.0
2023-02-27 15:05:00,28.28,28.28,28.25,28.26,309156.0,26.5442,26.5442,26.516,26.5254,309156.0
2023-02-27 15:10:00,28.26,28.28,28.25,28.27,415210.0,26.5254,26.5442,26.516,26.5348,415210.0
2023-02-27 15:15:00,28.27,28.28,28.25,28.26,202584.0,26.5348,26.5442,26.516,26.5254,202584.0
2023-02-27 15:20:00,28.26,28.27,28.25,28.27,104809.0,26.5254,26.5348,26.516,26.5348,104809.0
2023-02-27 15:25:00,28.27,28.28,28.26,28.28,242999.0,26.5348,26.5442,26.5254,26.5442,242999.0
2023-02-27 15:30:00,28.28,28.28,28.25,28.27,242355.0,26.5442,26.5442,26.516,26.5348,242355.0
2023-02-27 15:35:00,28.27,28.27,28.24,28.25,351761.0,26.5348,26.5348,26.5066,26.516,351761.0
2023-02-27 15:40:00,28.25,28.27,28.24,28.26,534118.0,26.516,26.5348,26.5066,26.5254,534118.0
2023-02-27 15:45:00,28.26,28.28,28.26,28.27,530156.0,26.5254,26.5442,26.5254,26.5348,530156.0
2023-02-27 15:50:00,28.27,28.28,28.25,28.28,1351795.0,26.5348,26.5442,26.516,26.5442,1351795.0
2023-02-27 15:55:00,28.28,28.31,28.27,28.29,2354644.0,26.5442,26.5723,26.5348,26.5535,2354644.0
2023-02-28 09:30:00,28.02,28.06,27.88,27.92,1209641.0,26.3001,26.3377,26.1687,26.2063,1209641.0
2023-02-28 09:35:00,27.92,28.08,27.92,28.07,663024.0,26.2063,26.3564,26.2063,26.347,663024.0
2023-02-28 09:40:00,28.07,28.12,28.03,28.06,982310.0,26.347,26.394,26.3095,26.3377,982310.0
2023-02-28 09:45:00,28.07,28.17,28.06,28.08,684444.0,26.347,26.4409,26.3377,26.3564,684444.0
2023-02-28 09:50:00,28.07,28.16,28.05,28.14,1140084.0,26.347,26.4315,26.3283,26.4128,1140084.0
2023-02-28 09:55:00,28.14,28.18,28.12,28.14,588239.0,26.4128,26.4503,26.394,26.4128,588239.0
2023-02-28 10:00:00,28.14,28.2,28.13,28.19,230133.0,26.4128,26.4691,26.4034,26.4597,230133.0
2023-02-28 10:05:00,28.19,28.22,28.16,28.18,284187.0,26.4597,26.4878,26.4315,26.4503,284187.0
2023-02-28 10:10:00,28.18,28.18,28.12,28.16,266384.0,26.4503,26.4503,26.394,26.4315,266384.0
2023-02-28 10:15:00,28.16,28.17,28.1,28.15,220351.0,26.4315,26.4409,26.3752,26.4221,220351.0
2023-02-28 10:20:00,28.14,28.2,28.14,28.18,208304.0,26.4128,26.4691,26.4128,26.4503,208304.0
2023-02-28 10:25:00,28.18,28.19,28.12,28.13,110844.0,26.4503,26.4597,26.394,26.4034,110844.0
2023-02-28 10:30:00,28.13,28.16,28.11,28.16,65847.0,26.4034,26.4315,26.3846,26.4315,65847.0
2023-02-28 10:35:00,28.16,28.17,28.13,28.14,298010.0,26.4315,26.4409,26.4034,26.4128,298010.0
2023-02-28 10:40:00,28.14,28.16,28.11,28.13,164038.0,26.4128,26.4315,26.3846,26.4034,164038.0
2023-02-28 10:45:00,28.13,28.13,28.07,28.09,460176.0,26.4034,26.4034,26.347,26.3658,460176.0
2023-02-28 10:50:00,28.08,28.1,28.07,28.09,115020.0,26.3564,26.3752,26.347,26.3658,115020.0
2023-02-28 10:55:00,28.09,28.12,28.08,28.12,112178.0,26.3658,26.394,26.3564,26.394,112178.0
2023-02-28 11:00:00,28.11,28.14,28.1,28.14,364328.0,26.3846,26.4128,26.3752,26.4128,364328.0
2023-02-28 11:05:00,28.14,28.16,28.13,28.16,116324.0,26.4128,26.4315,26.4034,26.4315,116324.0
2023-02-28 11:10:00,28.16,28.17,28.11,28.13,175467.0,26.4315,26.4409,26.3846,26.4034,175467.0
2023-02-28 11:15:00,28.13,28.15,28.11,28.14,381951.0,26.4034,26.4221,26.3846,26.4128,381951.0
2023-02-28 11:20:00,28.13,28.14,28.09,28.1,173095.0,26.4034,26.4128,26.3658,26.3752,173095.0
2023-02-28 11:25:00,28.1,28.13,28.08,28.09,153248.0,26.3752,26.4034,26.3564,26.3658,153248.0
2023-02-28 11:30:00,28.09,28.09,28.05,28.05,172846.0,26.3658,26.3658,26.3283,26.3283,172846.0
2023-02-28 11:35:00,28.05,28.06,28.03,28.05,389996.0,26.3283,26.3377,26.3095,26.3283,389996.0
2023-02-28 11:40:00,28.05,28.06,28.04,28.06,80609.0,26.3283,26.3377,26.3189,26.3377,80609.0
2023-02-28 11:45:00,28.05,28.06,28.03,28.05,235184.0,26.3283,26.3377,26.3095,26.3283,235184.0
2023-02-28 11:50:00,28.05,28.06,28.04,28.05,510427.0,26.3283,26.3377,26.3189,26.3283,510427.0
2023-02-28 11:55:00,28.05,28.06,28.02,28.03,240177.0,26.3283,26.3377,26.3001,26.3095,240177.0
2023-02-28 12:00:00,28.03,28.06,28.03,28.05,213097.0,26.3095,26.3377,26.3095,26.3283,213097.0
2023-02-28 12:05:00,28.06,28.07,28.05,28.05,97738.0,26.3377,26.347,26.3283,26.3283,97738.0
2023-02-28 12:10:00,28.06,28.06,28.05,28.05,17968.0,26.3377,26.3377,26.3283,26.3283,17968.0
2023-02-28 12:15:00,28.05,28.07,28.05,28.07,82779.0,26.3283,26.347,26.3283,26.347,82779.0
2023-02-28 12:20:00,28.07,28.08,28.05,28.06,85506.0,26.347,26.3564,26.3283,26.3377,85506.0
2023-02-28 12:25:00,28.05,28.07,28.05,28.06,68050.0,26.3283,26.347,26.3283,26.3377,68050.0
2023-02-28 12:30:00,28.06,28.06,28.03,28.05,146835.0,26.3377,26.3377,26.3095,26.3283,146835.0
2023-02-28 12:35:00,28.04,28.05,28.02,28.02,94276.0,26.3189,26.3283,26.3001,26.3001,94276.0
2023-02-28 12:40:00,28.02,28.03,28.0,28.02,295966.0,26.3001,26.3095,26.2813,26.3001,295966.0
2023-02-28 12:45:00,28.02,28.03,28.02,28.03,32151.0,26.3001,26.3095,26.3001,26.3095,32151.0
2023-02-28 12:50:00,28.02,28.04,28.02,28.04,87183.0,26.3001,26.3189,26.3001,26.3189,87183.0
2023-02-28 12:55:00,28.04,28.07,28.04,28.05,231429.0,26.3189,26.347,26.3189,26.3283,231429.0
2023-02-28 13:00:00,28.05,28.06,28.04,28.06,180732.0,26.3283,26.3377,26.3189,26.3377,180732.0
2023-02-28 13:05:00,28.06,28.06,28.04,28.05,91248.0,26.3377,26.3377,26.3189,26.3283,91248.0
2023-02-28 13:10:00,28.05,28.06,28.04,28.05,76361.0,26.3283,26.3377,26.3189,26.3283,76361.0
2023-02-28 13:15:00,28.05,28.06,28.03,28.04,104671.0,26.3283,26.3377,26.3095,26.3189,104671.0
2023-02-28 13:20:00,28.04,28.05,28.03,28.05,53550.0,26.3189,26.3283,26.3095,26.3283,53550.0
2023-02-28 13:25:00,28.05,28.06,28.05,28.06,122919.0,26.3283,26.3377,26.3283,26.3377,122919.0
2023-02-28 13:30:00,28.05,28.07,28.02,28.03,242586.0,26.3283,26.347,26.3001,26.3095,242586.0
2023-02-28 13:35:00,28.03,28.05,28.03,28.05,118028.0,26.3095,26.3283,26.3095,26.3283,118028.0
2023-02-28 13:40:00,28.05,28.05,28.04,28.05,99926.0,26.3283,26.3283,26.3189,26.3283,99926.0
2023-02-28 13:45:00,28.05,28.06,28.04,28.05,199541.0,26.3283,26.3377,26.3189,26.3283,199541.0
2023-02-28 13:50:00,28.05,28.06,28.05,28.06,82824.0,26.3283,26.3377,26.3283,26.3377,82824.0
2023-02-28 13:55:00,28.06,28.07,28.05,28.05,181018.0,26.3377,26.347,26.3283,26.3283,181018.0
2023-02-28 14:00:00,28.06,28.08,28.06,28.07,181230.0,26.3377,26.3564,26.3377,26.347,181230.0
2023-02-28 14:05:00,28.08,28.08,28.05,28.05,431739.0,26.3564,26.3564,26.3283,26.3283,431739.0
2023-02-28 14:10:00,28.05,28.06,28.04,28.04,286113.0,26.3283,26.3377,26.3189,26.3189,286113.0
2023-02-28 14:15:00,28.05,28.05,28.02,28.03,291084.0,26.3283,26.3283,26.3001,26.3095,291084.0
2023-02-28 14:20:00,28.02,28.05,28.02,28.04,81798.0,26.3001,26.3283,26.3001,26.3189,81798.0
2023-02-28 14:25:00,28.05,28.05,28.03,28.03,104599.0,26.3283,26.3283,26.3095,26.3095,104599.0
2023-02-28 14:30:00,28.03,28.04,28.01,28.01,183421.0,26.3095,26.3189,26.2907,26.2907,183421.0
2023-02-28 14:35:00,28.02,28.02,28.0,28.02,122885.0,26.3001,26.3001,26.2813,26.3001,122885.0
2023-02-28 14:40:00,28.01,28.03,28.01,28.03,97673.0,26.2907,26.3095,26.2907,26.3095,97673.0
2023-02-28 14:45:00,28.03,28.05,28.02,28.05,210895.0,26.3095,26.3283,26.3001,26.3283,210895.0
2023-02-28 14:50:00,28.05,28.05,28.04,28.05,107961.0,26.3283,26.3283,26.3189,26.3283,107961.0
2023-02-28 14:55:00,28.05,28.05,28.03,28.04,175205.0,26.3283,26.3283,26.3095,26.3189,175205.0
2023-02-28 15:00:00,28.03,28.04,28.01,28.02,175032.0,26.3095,26.3189,26.2907,26.3001,175032.0
2023-02-28 15:05:00,28.02,28.03,28.01,28.02,167527.0,26.3001,26.3095,26.2907,26.3001,167527.0
2023-02-28 15:10:00,28.02,28.02,27.99,28.0,104984.0,26.3001,26.3001,26.272,26.2813,104984.0
2023-02-28 15:15:00,27.99,28.0,27.99,28.0,157789.0,26.272,26.2813,26.272,26.2813,157789.0
2023-02-28 15:20:00,28.0,28.0,27.96,27.96,212495.0,26.2813,26.2813,26.2438,26.2438,212495.0
2023-02-28 15:25:00,27.96,27.98,27.96,27.98,310678.0,26.2438,26.2626,26.2438,26.2626,310678.0
2023-02-28 15:30:00,27.98,27.98,27.95,27.96,636450.0,26.2626,26.2626,26.2344,26.2438,636450.0
2023-02-28 15:35:00,27.96,27.96,27.94,27.96,728511.0,26.2438,26.2438,26.225,26.2438,728511.0
2023-02-28 15:40:00,27.96,27.99,27.95,27.99,360317.0,26.2438,26.272,26.2344,26.272,360317.0
2023-02-28 15:45:00,27.99,28.0,27.95,27.95,992607.0,26.272,26.2813,26.2344,26.2344,992607.0
2023-02-28 15:50:00,27.95,28.0,27.94,27.99,908538.0,26.2344,26.2813,26.225,26.272,908538.0
2023-02-28 15:55:00,27.98,27.99,27.94,27.94,1750170.0,26.2626,26.272,26.225,26.225,1750170.0
2023-03-01 09:30:00,29.26,29.32,29.2,29.2,1993473.0,27.464,27.5203,27.4077,27.4077,1993473.0
2023-03-01 09:35:00,29.2,29.23,29.13,29.23,1274830.0,27.4077,27.4358,27.342,27.4358,1274830.0
2023-03-01 09:40:00,29.22,29.28,29.18,29.21,1081300.0,27.4265,27.4828,27.3889,27.4171,1081300.0
2023-03-01 09:45:00,29.22,29.27,29.21,29.24,862575.0,27.4265,27.4734,27.4171,27.4452,862575.0
2023-03-01 09:50:00,29.24,29.25,29.16,29.19,850815.0,27.4452,27.4546,27.3701,27.3983,850815.0
2023-03-01 09:55:00,29.19,29.25,29.18,29.2,1050872.0,27.3983,27.4546,27.3889,27.4077,1050872.0
2023-03-01 10:00:00,29.2,29.25,29.16,29.22,967317.0,27.4077,27.4546,27.3701,27.4265,967317.0
2023-03-01 10:05:00,29.22,29.22,29.1,29.11,1558888.0,27.4265,27.4265,27.3138,27.3232,1558888.0
2023-03-01 10:10:00,29.12,29.12,29.05,29.11,1067281.0,27.3326,27.3326,27.2669,27.3232,1067281.0
2023-03-01 10:15:00,29.11,29.14,29.08,29.1,437891.0,27.3232,27.3514,27.2951,27.3138,437891.0
2023-03-01 10:20:00,29.1,29.11,29.06,29.08,580339.0,27.3138,27.3232,27.2763,27.2951,580339.0
2023-03-01 10:25:00,29.08,29.09,29.03,29.04,843040.0,27.2951,27.3044,27.2481,27.2575,843040.0
2023-03-01 10:30:00,29.03,29.08,29.01,29.07,570641.0,27.2481,27.2951,27.2294,27.2857,570641.0
2023-03-01 10:35:00,29.07,29.12,29.05,29.08,702144.0,27.2857,27.3326,27.2669,27.2951,702144.0
2023-03-01 10:40:00,29.09,29.14,29.07,29.13,341226.0,27.3044,27.3514,27.2857,27.342,341226.0
2023-03-01 10:45:00,29.13,29.16,29.12,29.14,288259.0,27.342,27.3701,27.3326,27.3514,288259.0
2023-03-01 10:50:00,29.14,29.15,29.11,29.12,216576.0,27.3514,27.3608,27.3232,27.3326,216576.0
2023-03-01 10:55:00,29.12,29.14,29.1,29.11,517793.0,27.3326,27.3514,27.3138,27.3232,517793.0
2023-03-01 11:00:00,29.11,29.12,29.05,29.07,166097.0,27.3232,27.3326,27.2669,27.2857,166097.0
2023-03-01 11:05:00,29.06,29.08,29.02,29.04,304571.0,27.2763,27.2951,27.2387,27.2575,304571.0
2023-03-01 11:10:00,29.04,29.04,29.01,29.03,312910.0,27.2575,27.2575,27.2294,27.2481,312910.0
2023-03-01 11:15:00,29.02,29.04,29.0,29.04,377188.0,27.2387,27.2575,27.22,27.2575,377188.0
2023-03-01 11:20:00,29.03,29.06,29.01,29.04,162333.0,27.2481,27.2763,27.2294,27.2575,162333.0
2023-03-01 11:25:00,29.05,29.08,29.04,29.05,204608.0,27.2669,27.2951,27.2575,27.2669,204608.0
2023-03-01 11:30:00,29.05,29.06,29.02,29.03,101236.0,27.2669,27.2763,27.2387,27.2481,101236.0
2023-03-01 11:35:00,29.03,29.04,29.01,29.02,234316.0,27.2481,27.2575,27.2294,27.2387,234316.0
2023-03-01 11:40:00,29.03,29.08,29.02,29.07,504955.0,27.2481,27.2951,27.2387,27.2857,504955.0
2023-03-01 11:45:00,29.07,29.1,29.06,29.07,235523.0,27.2857,27.3138,27.2763,27.2857,235523.0
2023-03-01 11:50:00,29.07,29.1,29.07,29.07,203092.0,27.2857,27.3138,27.2857,27.2857,203092.0
2023-03-01 11:55:00,29.07,29.09,29.07,29.07,303769.0,27.2857,27.3044,27.2857,27.2857,303769.0
2023-03-01 12:00:00,29.07,29.08,29.04,29.05,307870.0,27.2857,27.2951,27.2575,27.2669,307870.0
2023-03-01 12:05:00,29.05,29.09,29.04,29.09,202805.0,27.2669,27.3044,27.2575,27.3044,202805.0
2023-03-01 12:10:00,29.09,29.11,29.06,29.07,161082.0,27.3044,27.3232,27.2763,27.2857,161082.0
2023-03-01 12:15:00,29.07,29.08,29.06,29.07,87501.0,27.2857,27.2951,27.2763,27.2857,87501.0
2023-03-01 12:20:00,29.08,29.09,29.06,29.07,114504.0,27.2951,27.3044,27.2763,27.2857,114504.0
2023-03-01 12:25:00,29.07,29.09,29.05,29.05,124421.0,27.2857,27.3044,27.2669,27.2669,124421.0
2023-03-01 12:30:00,29.05,29.07,29.04,29.05,138847.0,27.2669,27.2857,27.2575,27.2669,138847.0
2023-03-01 12:35:00,29.05,29.06,29.02,29.03,93210.0,27.2669,27.2763,27.2387,27.2481,93210.0
2023-03-01 12:40:00,29.03,29.05,29.02,29.04,120206.0,27.2481,27.2669,27.2387,27.2575,120206.0
2023-03-01 12:45:00,29.05,29.07,29.03,29.03,242021.0,27.2669,27.2857,27.2481,27.2481,242021.0
2023-03-01 12:50:00,29.04,29.04,29.02,29.03,42502.0,27.2575,27.2575,27.2387,27.2481,42502.0
2023-03-01 12:55:00,29.03,29.03,29.0,29.01,78312.0,27.2481,27.2481,27.22,27.2294,78312.0
2023-03-01 13:00:00,29.01,29.02,28.99,29.0,323808.0,27.2294,27.2387,27.2106,27.22,323808.0
2023-03-01 13:05:00,29.01,29.01,28.99,29.01,87676.0,27.2294,27.2294,27.2106,27.2294,87676.0
2023-03-01 13:10:00,29.01,29.02,28.99,29.02,119332.0,27.2294,27.2387,27.2106,27.2387,119332.0
2023-03-01 13:15:00,29.01,29.03,29.0,29.03,67190.0,27.2294,27.2481,27.22,27.2481,67190.0
2023-03-01 13:20:00,29.03,29.04,29.02,29.03,104428.0,27.2481,27.2575,27.2387,27.2481,104428.0
2023-03-01 13:25:00,29.03,29.04,29.02,29.03,34825.0,27.2481,27.2575,27.2387,27.2481,34825.0
2023-03-01 13:30:00,29.03,29.03,29.0,29.01,129051.0,27.2481,27.2481,27.22,27.2294,129051.0
2023-03-01 13:35:00,29.01,29.04,29.0,29.04,278607.0,27.2294,27.2575,27.22,27.2575,278607.0
2023-03-01 13:40:00,29.04,29.04,29.03,29.04,88813.0,27.2575,27.2575,27.2481,27.2575,88813.0
2023-03-01 13:45:00,29.04,29.04,29.02,29.04,311694.0,27.2575,27.2575,27.2387,27.2575,311694.0
2023-03-01 13:50:00,29.03,29.05,29.02,29.04,345270.0,27.2481,27.2669,27.2387,27.2575,345270.0
2023-03-01 13:55:00,29.04,29.05,29.03,29.03,254880.0,27.2575,27.2669,27.2481,27.2481,254880.0
2023-03-01 14:00:00,29.03,29.06,29.03,29.06,335332.0,27.2481,27.2763,27.2481,27.2763,335332.0
2023-03-01 14:05:00,29.05,29.07,29.05,29.07,154989.0,27.2669,27.2857,27.2669,27.2857,154989.0
2023-03-01 14:10:00,29.07,29.1,29.06,29.09,263399.0,27.2857,27.3138,27.2763,27.3044,263399.0
2023-03-01 14:15:00,29.08,29.09,29.06,29.07,321133.0,27.2951,27.3044,27.2763,27.2857,321133.0
2023-03-01 14:20:00,29.08,29.08,29.06,29.07,217061.0,27.2951,27.2951,27.2763,27.2857,217061.0
2023-03-01 14:25:00,29.07,29.07,29.06,29.07,118179.0,27.2857,27.2857,27.2763,27.2857,118179.0
2023-03-01 14:30:00,29.07,29.07,29.03,29.05,359729.0,27.2857,27.2857,27.2481,27.2669,359729.0
2023-03-01 14:35:00,29.05,29.09,29.05,29.08,304223.0,27.2669,27.3044,27.2669,27.2951,304223.0
2023-03-01 14:40:00,29.09,29.09,29.06,29.07,260025.0,27.3044,27.3044,27.2763,27.2857,260025.0
2023-03-01 14:45:00,29.07,29.08,29.06,29.08,324383.0,27.2857,27.2951,27.2763,27.2951,324383.0
2023-03-01 14:50:00,29.08,29.09,29.06,29.09,282917.0,27.2951,27.3044,27.2763,27.3044,282917.0
2023-03-01 14:55:00,29.09,29.1,29.08,29.1,177644.0,27.3044,27.3138,27.2951,27.3138,177644.0
2023-03-01 15:00:00,29.09,29.11,29.09,29.09,558246.0,27.3044,27.3232,27.3044,27.3044,558246.0
2023-03-01 15:05:00,29.09,29.1,29.08,29.09,301550.0,27.3044,27.3138,27.2951,27.3044,301550.0
2023-03-01 15:10:00,29.1,29.11,29.09,29.1,333006.0,27.3138,27.3232,27.3044,27.3138,333006.0
2023-03-01 15:15:00,29.1,29.11,29.09,29.11,360592.0,27.3138,27.3232,27.3044,27.3232,360592.0
2023-03-01 15:20:00,29.1,29.11,29.08,29.09,659819.0,27.3138,27.3232,27.2951,27.3044,659819.0
2023-03-01 15:25:00,29.09,29.1,29.08,29.1,514699.0,27.3044,27.3138,27.2951,27.3138,514699.0
2023-03-01 15:30:00,29.1,29.11,29.09,29.11,395297.0,27.3138,27.3232,27.3044,27.3232,395297.0
2023-03-01 15:35:00,29.11,29.11,29.09,29.1,829908.0,27.3232,27.3232,27.3044,27.3138,829908.0
2023-03-01 15:40:00,29.1,29.13,29.1,29.13,359426.0,27.3138,27.342,27.3138,27.342,359426.0
2023-03-01 15:45:00,29.13,29.13,29.1,29.1,850815.0,27.342,27.342,27.3138,27.3138,850815.0
2023-03-01 15:50:00,29.1,29.11,29.09,29.1,1461765.0,27.3138,27.3232,27.3044,27.3138,1461765.0
2023-03-01 15:55:00,29.1,29.13,29.09,29.1,4751895.0,27.3138,27.342,27.3044,27.3138,4751895.0
2023-03-02 09:30:00,29.08,29.15,29.02,29.1,634174.0,27.2951,27.3608,27.2387,27.3138,634174.0
2023-03-02 09:35:00,29.09,29.16,29.02,29.16,547418.0,27.3044,27.3701,27.2387,27.3701,547418.0
2023-03-02 09:40:00,29.16,29.21,29.15,29.17,576231.0,27.3701,27.4171,27.3608,27.3795,576231.0
2023-03-02 09:45:00,29.17,29.22,29.13,29.21,258126.0,27.3795,27.4265,27.342,27.4171,258126.0
2023-03-02 09:50:00,29.21,29.41,29.21,29.38,964153.0,27.4171,27.6048,27.4171,27.5766,964153.0
2023-03-02 09:55:00,29.38,29.42,29.3,29.42,1597998.0,27.5766,27.6142,27.5016,27.6142,1597998.0
2023-03-02 10:00:00,29.42,29.58,29.41,29.57,1150973.0,27.6142,27.7644,27.6048,27.755,1150973.0
2023-03-02 10:05:00,29.57,29.59,29.47,29.5,758282.0,27.755,27.7737,27.6611,27.6893,758282.0
2023-03-02 10:10:00,29.5,29.54,29.45,29.51,989013.0,27.6893,27.7268,27.6423,27.6987,989013.0
2023-03-02 10:15:00,29.52,29.58,29.46,29.47,839446.0,27.708,27.7644,27.6517,27.6611,839446.0
2023-03-02 10:20:00,29.48,29.49,29.41,29.48,327710.0,27.6705,27.6799,27.6048,27.6705,327710.0
2023-03-02 10:25:00,29.47,29.52,29.44,29.48,369224.0,27.6611,27.708,27.633,27.6705,369224.0
2023-03-02 10:30:00,29.49,29.5,29.45,29.46,332885.0,27.6799,27.6893,27.6423,27.6517,332885.0
2023-03-02 10:35:00,29.46,29.49,29.44,29.46,255610.0,27.6517,27.6799,27.633,27.6517,255610.0
2023-03-02 10:40:00,29.45,29.45,29.41,29.45,275662.0,27.6423,27.6423,27.6048,27.6423,275662.0
2023-03-02 10:45:00,29.44,29.44,29.38,29.4,259444.0,27.633,27.633,27.5766,27.5954,259444.0
2023-03-02 10:50:00,29.4,29.44,29.39,29.43,189758.0,27.5954,27.633,27.586,27.6236,189758.0
2023-03-02 10:55:00,29.43,29.46,29.42,29.44,183819.0,27.6236,27.6517,27.6142,27.633,183819.0
2023-03-02 11:00:00,29.44,29.47,29.42,29.45,189243.0,27.633,27.6611,27.6142,27.6423,189243.0
2023-03-02 11:05:00,29.45,29.45,29.41,29.42,83768.0,27.6423,27.6423,27.6048,27.6142,83768.0
2023-03-02 11:10:00,29.42,29.44,29.41,29.43,104824.0,27.6142,27.633,27.6048,27.6236,104824.0
2023-03-02 11:15:00,29.43,29.48,29.42,29.46,137814.0,27.6236,27.6705,27.6142,27.6517,137814.0
2023-03-02 11:20:00,29.46,29.48,29.44,29.45,184988.0,27.6517,27.6705,27.633,27.6423,184988.0
2023-03-02 11:25:00,29.44,29.46,29.41,29.42,275224.0,27.633,27.6517,27.6048,27.6142,275224.0
2023-03-02 11:30:00,29.42,29.46,29.41,29.43,352288.0,27.6142,27.6517,27.6048,27.6236,352288.0
2023-03-02 11:35:00,29.43,29.46,29.41,29.46,202082.0,27.6236,27.6517,27.6048,27.6517,202082.0
2023-03-02 11:40:00,29.46,29.47,29.44,29.45,145065.0,27.6517,27.6611,27.633,27.6423,145065.0
2023-03-02 11:45:00,29.45,29.46,29.43,29.45,206113.0,27.6423,27.6517,27.6236,27.6423,206113.0
2023-03-02 11:50:00,29.45,29.47,29.42,29.44,162751.0,27.6423,27.6611,27.6142,27.633,162751.0
2023-03-02 11:55:00,29.44,29.47,29.42,29.46,129438.0,27.633,27.6611,27.6142,27.6517,129438.0
2023-03-02 12:00:00,29.47,29.49,29.46,29.49,95365.0,27.6611,27.6799,27.6517,27.6799,95365.0
2023-03-02 12:05:00,29.48,29.49,29.46,29.49,82659.0,27.6705,27.6799,27.6517,27.6799,82659.0
2023-03-02 12:10:00,29.49,29.49,29.46,29.48,82365.0,27.6799,27.6799,27.6517,27.6705,82365.0
2023-03-02 12:15:00,29.48,29.48,29.45,29.46,131308.0,27.6705,27.6705,27.6423,27.6517,131308.0
2023-03-02 12:20:00,29.46,29.49,29.46,29.49,65580.0,27.6517,27.6799,27.6517,27.6799,65580.0
2023-03-02 12:25:00,29.49,29.51,29.48,29.49,340257.0,27.6799,27.6987,27.6705,27.6799,340257.0
2023-03-02 12:30:00,29.49,29.52,29.48,29.52,86910.0,27.6799,27.708,27.6705,27.708,86910.0
2023-03-02 12:35:00,29.52,29.52,29.48,29.48,281145.0,27.708,27.708,27.6705,27.6705,281145.0
2023-03-02 12:40:00,29.49,29.5,29.47,29.49,143595.0,27.6799,27.6893,27.6611,27.6799,143595.0
2023-03-02 12:45:00,29.5,29.5,29.47,29.49,162054.0,27.6893,27.6893,27.6611,27.6799,162054.0
2023-03-02 12:50:00,29.5,29.51,29.49,29.51,91796.0,27.6893,27.6987,27.6799,27.6987,91796.0
2023-03-02 12:55:00,29.51,29.51,29.48,29.5,161707.0,27.6987,27.6987,27.6705,27.6893,161707.0
2023-03-02 13:00:00,29.5,29.51,29.49,29.5,154826.0,27.6893,27.6987,27.6799,27.6893,154826.0
2023-03-02 13:05:00,29.5,29.51,29.49,29.51,59808.0,27.6893,27.6987,27.6799,27.6987,59808.0
2023-03-02 13:10:00,29.51,29.53,29.5,29.51,220545.0,27.6987,27.7174,27.6893,27.6987,220545.0
2023-03-02 13:15:00,29.52,29.52,29.49,29.5,115732.0,27.708,27.708,27.6799,27.6893,115732.0
2023-03-02 13:20:00,29.49,29.5,29.48,29.49,99575.0,27.6799,27.6893,27.6705,27.6799,99575.0
2023-03-02 13:25:00,29.49,29.5,29.48,29.49,74549.0,27.6799,27.6893,27.6705,27.6799,74549.0
2023-03-02 13:30:00,29.49,29.49,29.47,29.48,83824.0,27.6799,27.6799,27.6611,27.6705,83824.0
2023-03-02 13:35:00,29.47,29.55,29.47,29.49,348315.0,27.6611,27.7362,27.6611,27.6799,348315.0
2023-03-02 13:40:00,29.49,29.51,29.48,29.5,197612.0,27.6799,27.6987,27.6705,27.6893,197612.0
2023-03-02 13:45:00,29.5,29.51,29.49,29.5,192330.0,27.6893,27.6987,27.6799,27.6893,192330.0
2023-03-02 13:50:00,29.5,29.53,29.49,29.52,118631.0,27.6893,27.7174,27.6799,27.708,118631.0
2023-03-02 13:55:00,29.51,29.57,29.51,29.55,134592.0,27.6987,27.755,27.6987,27.7362,134592.0
2023-03-02 14:00:00,29.55,29.61,29.55,29.6,570742.0,27.7362,27.7925,27.7362,27.7831,570742.0
2023-03-02 14:05:00,29.59,29.6,29.57,29.58,301750.0,27.7737,27.7831,27.755,27.7644,301750.0
2023-03-02 14:10:00,29.57,29.58,29.54,29.55,475648.0,27.755,27.7644,27.7268,27.7362,475648.0
2023-03-02 14:15:00,29.55,29.56,29.54,29.56,238352.0,27.7362,27.7456,27.7268,27.7456,238352.0
2023-03-02 14:20:00,29.56,29.58,29.55,29.58,167347.0,27.7456,27.7644,27.7362,27.7644,167347.0
2023-03-02 14:25:00,29.58,29.59,29.57,29.59,107774.0,27.7644,27.7737,27.755,27.7737,107774.0
2023-03-02 14:30:00,29.59,29.6,29.58,29.59,210212.0,27.7737,27.7831,27.7644,27.7737,210212.0
2023-03-02 14:35:00,29.59,29.59,29.56,29.59,167671.0,27.7737,27.7737,27.7456,27.7737,167671.0
2023-03-02 14:40:00,29.59,29.6,29.57,29.58,164504.0,27.7737,27.7831,27.755,27.7644,164504.0
2023-03-02 14:45:00,29.58,29.58,29.57,29.58,747055.0,27.7644,27.7644,27.755,27.7644,747055.0
2023-03-02 14:50:00,29.58,29.58,29.56,29.58,419360.0,27.7644,27.7644,27.7456,27.7644,419360.0
2023-03-02 14:55:00,29.58,29.6,29.57,29.6,199624.0,27.7644,27.7831,27.755,27.7831,199624.0
2023-03-02 15:00:00,29.6,29.62,29.58,29.59,292694.0,27.7831,27.8019,27.7644,27.7737,292694.0
2023-03-02 15:05:00,29.59,29.6,29.58,29.59,300394.0,27.7737,27.7831,27.7644,27.7737,300394.0
2023-03-02 15:10:00,29.59,29.61,29.58,29.59,439791.0,27.7737,27.7925,27.7644,27.7737,439791.0
2023-03-02 15:15:00,29.6,29.62,29.59,29.6,358468.0,27.7831,27.8019,27.7737,27.7831,358468.0
2023-03-02 15:20:00,29.6,29.62,29.59,29.62,170980.0,27.7831,27.8019,27.7737,27.8019,170980.0
2023-03-02 15:25:00,29.62,29.63,29.61,29.63,306240.0,27.8019,27.8113,27.7925,27.8113,306240.0
2023-03-02 15:30:00,29.63,29.66,29.62,29.66,314143.0,27.8113,27.8395,27.8019,27.8395,314143.0
2023-03-02 15:35:00,29.66,29.68,29.64,29.65,501566.0,27.8395,27.8582,27.8207,27.8301,501566.0
2023-03-02 15:40:00,29.65,29.65,29.63,29.64,593787.0,27.8301,27.8301,27.8113,27.8207,593787.0
2023-03-02 15:45:00,29.64,29.65,29.61,29.61,615790.0,27.8207,27.8301,27.7925,27.7925,615790.0
2023-03-02 15:50:00,29.61,29.62,29.59,29.59,951855.0,27.7925,27.8019,27.7737,27.7737,951855.0
2023-03-02 15:55:00,29.59,29.65,29.59,29.65,2768843.0,27.7737,27.8301,27.7737,27.8301,2768843.0
2023-03-03 09:30:00,29.57,29.61,29.49,29.59,510379.0,27.755,27.7925,27.6799,27.7737,510379.0
2023-03-03 09:35:00,29.59,29.61,29.55,29.59,535103.0,27.7737,27.7925,27.7362,27.7737,535103.0
2023-03-03 09:40:00,29.6,29.65,29.58,29.61,326124.0,27.7831,27.8301,27.7644,27.7925,326124.0
2023-03-03 09:45:00,29.6,29.67,29.59,29.65,473584.0,27.7831,27.8488,27.7737,27.8301,473584.0
2023-03-03 09:50:00,29.65,29.67,29.61,29.62,311810.0,27.8301,27.8488,27.7925,27.8019,311810.0
2023-03-03 09:55:00,29.62,29.64,29.58,29.64,377406.0,27.8019,27.8207,27.7644,27.8207,377406.0
2023-03-03 10:00:00,29.64,29.65,29.56,29.61,450180.0,27.8207,27.8301,27.7456,27.7925,450180.0
2023-03-03 10:05:00,29.6,29.6,29.55,29.56,187948.0,27.7831,27.7831,27.7362,27.7456,187948.0
2023-03-03 10:10:00,29.56,29.59,29.53,29.57,295581.0,27.7456,27.7737,27.7174,27.755,295581.0
2023-03-03 10:15:00,29.57,29.6,29.56,29.58,224714.0,27.755,27.7831,27.7456,27.7644,224714.0
2023-03-03 10:20:00,29.58,29.65,29.57,29.64,416382.0,27.7644,27.8301,27.755,27.8207,416382.0
2023-03-03 10:25:00,29.64,29.66,29.62,29.65,265548.0,27.8207,27.8395,27.8019,27.8301,265548.0
2023-03-03 10:30:00,29.66,29.66,29.62,29.63,465350.0,27.8395,27.8395,27.8019,27.8113,465350.0
2023-03-03 10:35:00,29.63,29.64,29.6,29.62,136458.0,27.8113,27.8207,27.7831,27.8019,136458.0
2023-03-03 10:40:00,29.61,29.63,29.59,29.63,119827.0,27.7925,27.8113,27.7737,27.8113,119827.0
2023-03-03 10:45:00,29.63,29.63,29.6,29.61,259585.0,27.8113,27.8113,27.7831,27.7925,259585.0
2023-03-03 10:50:00,29.6,29.6,29.55,29.58,207409.0,27.7831,27.7831,27.7362,27.7644,207409.0
2023-03-03 10:55:00,29.58,29.59,29.55,29.57,123609.0,27.7644,27.7737,27.7362,27.755,123609.0
2023-03-03 11:00:00,29.56,29.58,29.54,29.57,139810.0,27.7456,27.7644,27.7268,27.755,139810.0
2023-03-03 11:05:00,29.57,29.59,29.56,29.58,102003.0,27.755,27.7737,27.7456,27.7644,102003.0
2023-03-03 11:10:00,29.58,29.59,29.54,29.59,194440.0,27.7644,27.7737,27.7268,27.7737,194440.0
2023-03-03 11:15:00,29.59,29.62,29.58,29.61,677670.0,27.7737,27.8019,27.7644,27.7925,677670.0
2023-03-03 11:20:00,29.62,29.62,29.59,29.61,131452.0,27.8019,27.8019,27.7737,27.7925,131452.0
2023-03-03 11:25:00,29.61,29.61,29.58,29.6,141891.0,27.7925,27.7925,27.7644,27.7831,141891.0
2023-03-03 11:30:00,29.6,29.61,29.58,29.59,206060.0,27.7831,27.7925,27.7644,27.7737,206060.0
2023-03-03 11:35:00,29.59,29.61,29.57,29.58,225955.0,27.7737,27.7925,27.755,27.7644,225955.0
2023-03-03 11:40:00,29.59,29.6,29.57,29.6,144035.0,27.7737,27.7831,27.755,27.7831,144035.0
2023-03-03 11:45:00,29.6,29.62,29.59,29.6,89644.0,27.7831,27.8019,27.7737,27.7831,89644.0
2023-03-03 11:50:00,29.61,29.63,29.6,29.62,168646.0,27.7925,27.8113,27.7831,27.8019,168646.0
2023-03-03 11:55:00,29.62,29.64,29.61,29.63,385375.0,27.8019,27.8207,27.7925,27.8113,385375.0
2023-03-03 12:00:00,29.63,29.64,29.6,29.61,157002.0,27.8113,27.8207,27.7831,27.7925,157002.0
2023-03-03 12:05:00,29.61,29.62,29.59,29.62,129021.0,27.7925,27.8019,27.7737,27.8019,129021.0
2023-03-03 12:10:00,29.61,29.63,29.6,29.61,125273.0,27.7925,27.8113,27.7831,27.7925,125273.0
2023-03-03 12:15:00,29.61,29.61,29.59,29.6,142938.0,27.7925,27.7925,27.7737,27.7831,142938.0
2023-03-03 12:20:00,29.6,29.6,29.58,29.59,88899.0,27.7831,27.7831,27.7644,27.7737,88899.0
2023-03-03 12:25:00,29.59,29.59,29.57,29.57,135186.0,27.7737,27.7737,27.755,27.755,135186.0
2023-03-03 12:30:00,29.58,29.59,29.57,29.59,98570.0,27.7644,27.7737,27.755,27.7737,98570.0
2023-03-03 12:35:00,29.59,29.59,29.57,29.58,105260.0,27.7737,27.7737,27.755,27.7644,105260.0
2023-03-03 12:40:00,29.58,29.59,29.57,29.58,56863.0,27.7644,27.7737,27.755,27.7644,56863.0
2023-03-03 12:45:00,29.58,29.59,29.56,29.57,97442.0,27.7644,27.7737,27.7456,27.755,97442.0
2023-03-03 12:50:00,29.56,29.57,29.55,29.55,69591.0,27.7456,27.755,27.7362,27.7362,69591.0
2023-03-03 12:55:00,29.56,29.58,29.56,29.58,173229.0,27.7456,27.7644,27.7456,27.7644,173229.0
2023-03-03 13:00:00,29.57,29.58,29.56,29.57,112596.0,27.755,27.7644,27.7456,27.755,112596.0
2023-03-03 13:05:00,29.57,29.59,29.57,29.58,82609.0,27.755,27.7737,27.755,27.7644,82609.0
2023-03-03 13:10:00,29.58,29.59,29.57,29.59,79781.0,27.7644,27.7737,27.755,27.7737,79781.0
2023-03-03 13:15:00,29.58,29.59,29.57,29.59,93372.0,27.7644,27.7737,27.755,27.7737,93372.0
2023-03-03 13:20:00,29.58,29.6,29.58,29.59,27477.0,27.7644,27.7831,27.7644,27.7737,27477.0
2023-03-03 13:25:00,29.6,29.61,29.59,29.6,124833.0,27.7831,27.7925,27.7737,27.7831,124833.0
2023-03-03 13:30:00,29.6,29.61,29.58,29.6,94264.0,27.7831,27.7925,27.7644,27.7831,94264.0
2023-03-03 13:35:00,29.6,29.61,29.59,29.61,83513.0,27.7831,27.7925,27.7737,27.7925,83513.0
2023-03-03 13:40:00,29.61,29.63,29.6,29.63,87511.0,27.7925,27.8113,27.7831,27.8113,87511.0
2023-03-03 13:45:00,29.63,29.63,29.61,29.63,94754.0,27.8113,27.8113,27.7925,27.8113,94754.0
2023-03-03 13:50:00,29.63,29.64,29.62,29.64,54141.0,27.8113,27.8207,27.8019,27.8207,54141.0
2023-03-03 13:55:00,29.64,29.64,29.6,29.62,112044.0,27.8207,27.8207,27.7831,27.8019,112044.0
2023-03-03 14:00:00,29.62,29.64,29.62,29.63,41793.0,27.8019,27.8207,27.8019,27.8113,41793.0
2023-03-03 14:05:00,29.64,29.64,29.62,29.64,142632.0,27.8207,27.8207,27.8019,27.8207,142632.0
2023-03-03 14:10:00,29.64,29.65,29.63,29.65,143431.0,27.8207,27.8301,27.8113,27.8301,143431.0
2023-03-03 14:15:00,29.65,29.65,29.64,29.65,86546.0,27.8301,27.8301,27.8207,27.8301,86546.0
2023-03-03 14:20:00,29.65,29.66,29.64,29.66,66825.0,27.8301,27.8395,27.8207,27.8395,66825.0
2023-03-03 14:25:00,29.65,29.66,29.64,29.65,42293.0,27.8301,27.8395,27.8207,27.8301,42293.0
2023-03-03 14:30:00,29.65,29.65,29.64,29.65,17093.0,27.8301,27.8301,27.8207,27.8301,17093.0
2023-03-03 14:35:00,29.65,29.66,29.64,29.64,352178.0,27.8301,27.8395,27.8207,27.8207,352178.0
2023-03-03 14:40:00,29.64,29.65,29.64,29.65,40522.0,27.8207,27.8301,27.8207,27.8301,40522.0
2023-03-03 14:45:00,29.65,29.65,29.64,29.65,31393.0,27.8301,27.8301,27.8207,27.8301,31393.0
2023-03-03 14:50:00,29.65,29.66,29.64,29.64,75773.0,27.8301,27.8395,27.8207,27.8207,75773.0
2023-03-03 14:55:00,29.64,29.65,29.64,29.65,30845.0,27.8207,27.8301,27.8207,27.8301,30845.0
2023-03-03 15:00:00,29.65,29.66,29.64,29.66,124627.0,27.8301,27.8395,27.8207,27.8395,124627.0
2023-03-03 15:05:00,29.66,29.68,29.65,29.68,174953.0,27.8395,27.8582,27.8301,27.8582,174953.0
2023-03-03 15:10:00,29.68,29.68,29.65,29.65,267135.0,27.8582,27.8582,27.8301,27.8301,267135.0
2023-03-03 15:15:00,29.65,29.66,29.62,29.63,325156.0,27.8301,27.8395,27.8019,27.8113,325156.0
2023-03-03 15:20:00,29.63,29.63,29.61,29.62,219381.0,27.8113,27.8113,27.7925,27.8019,219381.0
2023-03-03 15:25:00,29.61,29.63,29.6,29.63,171892.0,27.7925,27.8113,27.7831,27.8113,171892.0
2023-03-03 15:30:00,29.63,29.64,29.62,29.64,155920.0,27.8113,27.8207,27.8019,27.8207,155920.0
2023-03-03 15:35:00,29.64,29.64,29.62,29.64,297846.0,27.8207,27.8207,27.8019,27.8207,297846.0
2023-03-03 15:40:00,29.64,29.64,29.61,29.62,217743.0,27.8207,27.8207,27.7925,27.8019,217743.0
2023-03-03 15:45:00,29.62,29.62,29.6,29.61,536338.0,27.8019,27.8019,27.7831,27.7925,536338.0
2023-03-03 15:50:00,29.61,29.62,29.6,29.61,632112.0,27.7925,27.8019,27.7831,27.7925,632112.0
2023-03-03 15:55:00,29.6,29.63,29.6,29.63,1768116.0,27.7831,27.8113,27.7831,27.8113,1768116.0
2023-03-06 09:30:00,29.42,29.44,29.26,29.3,1626898.0,27.6142,27.633,27.464,27.5016,1626898.0
2023-03-06 09:35:00,29.29,29.32,29.25,29.3,451684.0,27.4922,27.5203,27.4546,27.5016,451684.0
2023-03-06 09:40:00,29.29,29.35,29.28,29.33,306870.0,27.4922,27.5485,27.4828,27.5297,306870.0
2023-03-06 09:45:00,29.33,29.35,29.31,29.35,285618.0,27.5297,27.5485,27.5109,27.5485,285618.0
2023-03-06 09:50:00,29.35,29.42,29.33,29.41,252510.0,27.5485,27.6142,27.5297,27.6048,252510.0
2023-03-06 09:55:00,29.4,29.44,29.39,29.44,209805.0,27.5954,27.633,27.586,27.633,209805.0
2023-03-06 10:00:00,29.44,29.48,29.41,29.44,477871.0,27.633,27.6705,27.6048,27.633,477871.0
2023-03-06 10:05:00,29.44,29.47,29.42,29.46,255537.0,27.633,27.6611,27.6142,27.6517,255537.0
2023-03-06 10:10:00,29.46,29.52,29.45,29.52,116624.0,27.6517,27.708,27.6423,27.708,116624.0
2023-03-06 10:15:00,29.52,29.58,29.5,29.58,469054.0,27.708,27.7644,27.6893,27.7644,469054.0
2023-03-06 10:20:00,29.58,29.58,29.53,29.54,351357.0,27.7644,27.7644,27.7174,27.7268,351357.0
2023-03-06 10:25:00,29.54,29.58,29.53,29.55,209126.0,27.7268,27.7644,27.7174,27.7362,209126.0
2023-03-06 10:30:00,29.55,29.57,29.53,29.55,378017.0,27.7362,27.755,27.7174,27.7362,378017.0
2023-03-06 10:35:00,29.55,29.57,29.53,29.55,459803.0,27.7362,27.755,27.7174,27.7362,459803.0
2023-03-06 10:40:00,29.55,29.59,29.55,29.59,352292.0,27.7362,27.7737,27.7362,27.7737,352292.0
2023-03-06 10:45:00,29.59,29.59,29.52,29.54,377037.0,27.7737,27.7737,27.708,27.7268,377037.0
2023-03-06 10:50:00,29.54,29.55,29.49,29.52,375870.0,27.7268,27.7362,27.6799,27.708,375870.0
2023-03-06 10:55:00,29.51,29.52,29.47,29.48,263339.0,27.6987,27.708,27.6611,27.6705,263339.0
2023-03-06 11:00:00,29.48,29.5,29.47,29.5,244241.0,27.6705,27.6893,27.6611,27.6893,244241.0
2023-03-06 11:05:00,29.5,29.51,29.49,29.49,165086.0,27.6893,27.6987,27.6799,27.6799,165086.0
2023-03-06 11:10:00,29.49,29.5,29.47,29.49,198830.0,27.6799,27.6893,27.6611,27.6799,198830.0
2023-03-06 11:15:00,29.49,29.49,29.46,29.48,147531.0,27.6799,27.6799,27.6517,27.6705,147531.0
2023-03-06 11:20:00,29.47,29.48,29.45,29.45,132405.0,27.6611,27.6705,27.6423,27.6423,132405.0
2023-03-06 11:25:00,29.45,29.47,29.43,29.45,163838.0,27.6423,27.6611,27.6236,27.6423,163838.0
2023-03-06 11:30:00,29.45,29.47,29.44,29.46,258006.0,27.6423,27.6611,27.633,27.6517,258006.0
2023-03-06 11:35:00,29.47,29.5,29.46,29.5,105380.0,27.6611,27.6893,27.6517,27.6893,105380.0
2023-03-06 11:40:00,29.49,29.5,29.48,29.49,95078.0,27.6799,27.6893,27.6705,27.6799,95078.0
2023-03-06 11:45:00,29.49,29.5,29.47,29.48,155093.0,27.6799,27.6893,27.6611,27.6705,155093.0
2023-03-06 11:50:00,29.48,29.49,29.47,29.49,67105.0,27.6705,27.6799,27.6611,27.6799,67105.0
2023-03-06 11:55:00,29.49,29.5,29.47,29.49,263018.0,27.6799,27.6893,27.6611,27.6799,263018.0
2023-03-06 12:00:00,29.5,29.51,29.49,29.51,93206.0,27.6893,27.6987,27.6799,27.6987,93206.0
2023-03-06 12:05:00,29.51,29.51,29.49,29.51,47915.0,27.6987,27.6987,27.6799,27.6987,47915.0
2023-03-06 12:10:00,29.51,29.52,29.51,29.52,38629.0,27.6987,27.708,27.6987,27.708,38629.0
2023-03-06 12:15:00,29.52,29.52,29.5,29.52,47133.0,27.708,27.708,27.6893,27.708,47133.0
2023-03-06 12:20:00,29.52,29.52,29.5,29.51,83912.0,27.708,27.708,27.6893,27.6987,83912.0
2023-03-06 12:25:00,29.5,29.51,29.49,29.51,53749.0,27.6893,27.6987,27.6799,27.6987,53749.0
2023-03-06 12:30:00,29.51,29.52,29.49,29.51,79942.0,27.6987,27.708,27.6799,27.6987,79942.0
2023-03-06 12:35:00,29.51,29.52,29.5,29.51,193344.0,27.6987,27.708,27.6893,27.6987,193344.0
2023-03-06 12:40:00,29.51,29.52,29.5,29.51,34538.0,27.6987,27.708,27.6893,27.6987,34538.0
2023-03-06 12:45:00,29.51,29.51,29.48,29.49,122061.0,27.6987,27.6987,27.6705,27.6799,122061.0
2023-03-06 12:50:00,29.48,29.49,29.48,29.49,58163.0,27.6705,27.6799,27.6705,27.6799,58163.0
2023-03-06 12:55:00,29.49,29.49,29.47,29.49,138414.0,27.6799,27.6799,27.6611,27.6799,138414.0
2023-03-06 13:00:00,29.49,29.49,29.47,29.47,88271.0,27.6799,27.6799,27.6611,27.6611,88271.0
2023-03-06 13:05:00,29.47,29.49,29.43,29.44,253766.0,27.6611,27.6799,27.6236,27.633,253766.0
2023-03-06 13:10:00,29.43,29.44,29.42,29.43,50539.0,27.6236,27.633,27.6142,27.6236,50539.0
2023-03-06 13:15:00,29.43,29.43,29.4,29.41,279094.0,27.6236,27.6236,27.5954,27.6048,279094.0
2023-03-06 13:20:00,29.42,29.43,29.41,29.42,156266.0,27.6142,27.6236,27.6048,27.6142,156266.0
2023-03-06 13:25:00,29.42,29.43,29.4,29.42,149798.0,27.6142,27.6236,27.5954,27.6142,149798.0
2023-03-06 13:30:00,29.42,29.42,29.4,29.41,84763.0,27.6142,27.6142,27.5954,27.6048,84763.0
2023-03-06 13:35:00,29.41,29.42,29.38,29.38,91404.0,27.6048,27.6142,27.5766,27.5766,91404.0
2023-03-06 13:40:00,29.39,29.4,29.38,29.39,49334.0,27.586,27.5954,27.5766,27.586,49334.0
2023-03-06 13:45:00,29.39,29.39,29.36,29.36,79081.0,27.586,27.586,27.5579,27.5579,79081.0
2023-03-06 13:50:00,29.36,29.37,29.35,29.36,195150.0,27.5579,27.5673,27.5485,27.5579,195150.0
2023-03-06 13:55:00,29.36,29.37,29.34,29.37,134820.0,27.5579,27.5673,27.5391,27.5673,134820.0
2023-03-06 14:00:00,29.37,29.37,29.34,29.34,128264.0,27.5673,27.5673,27.5391,27.5391,128264.0
2023-03-06 14:05:00,29.35,29.36,29.34,29.35,50430.0,27.5485,27.5579,27.5391,27.5485,50430.0
2023-03-06 14:10:00,29.35,29.37,29.35,29.36,228962.0,27.5485,27.5673,27.5485,27.5579,228962.0
2023-03-06 14:15:00,29.36,29.37,29.35,29.35,91270.0,27.5579,27.5673,27.5485,27.5485,91270.0
2023-03-06 14:20:00,29.35,29.35,29.34,29.35,205088.0,27.5485,27.5485,27.5391,27.5485,205088.0
2023-03-06 14:25:00,29.35,29.35,29.34,29.35,38923.0,27.5485,27.5485,27.5391,27.5485,38923.0
2023-03-06 14:30:00,29.35,29.35,29.33,29.33,91724.0,27.5485,27.5485,27.5297,27.5297,91724.0
2023-03-06 14:35:00,29.33,29.34,29.32,29.33,155853.0,27.5297,27.5391,27.5203,27.5297,155853.0
2023-03-06 14:40:00,29.33,29.34,29.32,29.34,216542.0,27.5297,27.5391,27.5203,27.5391,216542.0
2023-03-06 14:45:00,29.34,29.34,29.32,29.33,212863.0,27.5391,27.5391,27.5203,27.5297,212863.0
2023-03-06 14:50:00,29.33,29.34,29.32,29.34,267404.0,27.5297,27.5391,27.5203,27.5391,267404.0
2023-03-06 14:55:00,29.34,29.34,29.32,29.33,238430.0,27.5391,27.5391,27.5203,27.5297,238430.0
2023-03-06 15:00:00,29.33,29.33,29.32,29.33,178904.0,27.5297,27.5297,27.5203,27.5297,178904.0
2023-03-06 15:05:00,29.33,29.33,29.31,29.33,301232.0,27.5297,27.5297,27.5109,27.5297,301232.0
2023-03-06 15:10:00,29.33,29.34,29.3,29.3,222382.0,27.5297,27.5391,27.5016,27.5016,222382.0
2023-03-06 15:15:00,29.3,29.31,29.29,29.3,189782.0,27.5016,27.5109,27.4922,27.5016,189782.0
2023-03-06 15:20:00,29.3,29.31,29.28,29.29,257319.0,27.5016,27.5109,27.4828,27.4922,257319.0
2023-03-06 15:25:00,29.28,29.29,29.28,29.29,59528.0,27.4828,27.4922,27.4828,27.4922,59528.0
2023-03-06 15:30:00,29.28,29.29,29.27,29.28,380897.0,27.4828,27.4922,27.4734,27.4828,380897.0
2023-03-06 15:35:00,29.28,29.28,29.27,29.28,163012.0,27.4828,27.4828,27.4734,27.4828,163012.0
2023-03-06 15:40:00,29.28,29.3,29.27,29.3,412292.0,27.4828,27.5016,27.4734,27.5016,412292.0
2023-03-06 15:45:00,29.3,29.31,29.29,29.3,456062.0,27.5016,27.5109,27.4922,27.5016,456062.0
2023-03-06 15:50:00,29.3,29.3,29.28,29.29,462720.0,27.5016,27.5016,27.4828,27.4922,462720.0
2023-03-06 15:55:00,29.29,29.29,29.27,29.29,1163021.0,27.4922,27.4922,27.4734,27.4922,1163021.0
2023-03-07 09:30:00,29.11,29.13,28.97,29.08,1143384.0,27.3232,27.342,27.1918,27.2951,1143384.0
2023-03-07 09:35:00,29.08,29.13,29.02,29.02,643367.0,27.2951,27.342,27.2387,27.2387,643367.0
2023-03-07 09:40:00,29.03,29.04,28.91,28.92,652128.0,27.2481,27.2575,27.1355,27.1449,652128.0
2023-03-07 09:45:00,28.91,29.03,28.9,29.02,669712.0,27.1355,27.2481,27.1261,27.2387,669712.0
2023-03-07 09:50:00,29.02,29.02,28.97,29.0,414068.0,27.2387,27.2387,27.1918,27.22,414068.0
2023-03-07 09:55:00,29.0,29.0,28.95,28.96,467993.0,27.22,27.22,27.173,27.1824,467993.0
2023-03-07 10:00:00,28.97,28.97,28.84,28.85,582584.0,27.1918,27.1918,27.0698,27.0792,582584.0
2023-03-07 10:05:00,28.85,28.86,28.79,28.83,770376.0,27.0792,27.0886,27.0229,27.0604,770376.0
2023-03-07 10:10:00,28.82,28.88,28.79,28.85,418710.0,27.051,27.1073,27.0229,27.0792,418710.0
2023-03-07 10:15:00,28.85,28.85,28.77,28.8,573846.0,27.0792,27.0792,27.0041,27.0322,573846.0
2023-03-07 10:20:00,28.8,28.9,28.78,28.87,403536.0,27.0322,27.1261,27.0135,27.0979,403536.0
2023-03-07 10:25:00,28.87,28.87,28.81,28.86,258002.0,27.0979,27.0979,27.0416,27.0886,258002.0
2023-03-07 10:30:00,28.86,28.93,28.84,28.9,329847.0,27.0886,27.1543,27.0698,27.1261,329847.0
2023-03-07 10:35:00,28.91,28.96,28.89,28.92,202433.0,27.1355,27.1824,27.1167,27.1449,202433.0
2023-03-07 10:40:00,28.92,28.95,28.89,28.9,312036.0,27.1449,27.173,27.1167,27.1261,312036.0
2023-03-07 10:45:00,28.89,28.97,28.88,28.95,277733.0,27.1167,27.1918,27.1073,27.173,277733.0
2023-03-07 10:50:00,28.95,28.96,28.86,28.9,275903.0,27.173,27.1824,27.0886,27.1261,275903.0
2023-03-07 10:55:00,28.9,28.93,28.87,28.89,275831.0,27.1261,27.1543,27.0979,27.1167,275831.0
2023-03-07 11:00:00,28.9,28.94,28.88,28.93,154870.0,27.1261,27.1636,27.1073,27.1543,154870.0
2023-03-07 11:05:00,28.93,28.95,28.92,28.95,340818.0,27.1543,27.173,27.1449,27.173,340818.0
2023-03-07 11:10:00,28.95,28.98,28.92,28.93,306266.0,27.173,27.2012,27.1449,27.1543,306266.0
2023-03-07 11:15:00,28.92,28.94,28.91,28.93,281198.0,27.1449,27.1636,27.1355,27.1543,281198.0
2023-03-07 11:20:00,28.93,28.94,28.9,28.91,137777.0,27.1543,27.1636,27.1261,27.1355,137777.0
2023-03-07 11:25:00,28.91,28.94,28.89,28.9,151858.0,27.1355,27.1636,27.1167,27.1261,151858.0
2023-03-07 11:30:00,28.9,28.94,28.9,28.91,512458.0,27.1261,27.1636,27.1261,27.1355,512458.0
2023-03-07 11:35:00,28.91,28.92,28.89,28.92,197563.0,27.1355,27.1449,27.1167,27.1449,197563.0
2023-03-07 11:40:00,28.92,28.93,28.88,28.93,220874.0,27.1449,27.1543,27.1073,27.1543,220874.0
2023-03-07 11:45:00,28.93,28.93,28.9,28.93,82902.0,27.1543,27.1543,27.1261,27.1543,82902.0
2023-03-07 11:50:00,28.93,28.94,28.9,28.91,196684.0,27.1543,27.1636,27.1261,27.1355,196684.0
2023-03-07 11:55:00,28.91,28.91,28.87,28.88,494127.0,27.1355,27.1355,27.0979,27.1073,494127.0
2023-03-07 12:00:00,28.88,28.9,28.87,28.9,169114.0,27.1073,27.1261,27.0979,27.1261,169114.0
2023-03-07 12:05:00,28.9,28.9,28.87,28.89,83934.0,27.1261,27.1261,27.0979,27.1167,83934.0
2023-03-07 12:10:00,28.89,28.9,28.87,28.88,88579.0,27.1167,27.1261,27.0979,27.1073,88579.0
2023-03-07 12:15:00,28.88,28.9,28.87,28.9,76169.0,27.1073,27.1261,27.0979,27.1261,76169.0
2023-03-07 12:20:00,28.9,28.95,28.9,28.93,276362.0,27.1261,27.173,27.1261,27.1543,276362.0
2023-03-07 12:25:00,28.93,28.97,28.93,28.95,168111.0,27.1543,27.1918,27.1543,27.173,168111.0
2023-03-07 12:30:00,28.94,28.96,28.92,28.96,110892.0,27.1636,27.1824,27.1449,27.1824,110892.0
2023-03-07 12:35:00,28.95,28.96,28.93,28.94,101755.0,27.173,27.1824,27.1543,27.1636,101755.0
2023-03-07 12:40:00,28.94,28.95,28.91,28.95,101183.0,27.1636,27.173,27.1355,27.173,101183.0
2023-03-07 12:45:00,28.94,28.97,28.93,28.96,1069145.0,27.1636,27.1918,27.1543,27.1824,1069145.0
2023-03-07 12:50:00,28.96,29.0,28.93,28.94,771691.0,27.1824,27.22,27.1543,27.1636,771691.0
2023-03-07 12:55:00,28.94,28.94,28.91,28.91,149070.0,27.1636,27.1636,27.1355,27.1355,149070.0
2023-03-07 13:00:00,28.92,28.93,28.9,28.91,112922.0,27.1449,27.1543,27.1261,27.1355,112922.0
2023-03-07 13:05:00,28.91,28.91,28.89,28.9,363047.0,27.1355,27.1355,27.1167,27.1261,363047.0
2023-03-07 13:10:00,28.9,28.91,28.86,28.88,262483.0,27.1261,27.1355,27.0886,27.1073,262483.0
2023-03-07 13:15:00,28.88,28.88,28.86,28.88,159016.0,27.1073,27.1073,27.0886,27.1073,159016.0
2023-03-07 13:20:00,28.87,28.88,28.85,28.87,128903.0,27.0979,27.1073,27.0792,27.0979,128903.0
2023-03-07 13:25:00,28.86,28.88,28.85,28.88,180243.0,27.0886,27.1073,27.0792,27.1073,180243.0
2023-03-07 13:30:00,28.88,28.89,28.85,28.86,136755.0,27.1073,27.1167,27.0792,27.0886,136755.0
2023-03-07 13:35:00,28.86,28.86,28.83,28.84,139452.0,27.0886,27.0886,27.0604,27.0698,139452.0
2023-03-07 13:40:00,28.84,28.84,28.8,28.8,153211.0,27.0698,27.0698,27.0322,27.0322,153211.0
2023-03-07 13:45:00,28.8,28.81,28.78,28.79,191593.0,27.0322,27.0416,27.0135,27.0229,191593.0
2023-03-07 13:50:00,28.79,28.81,28.78,28.79,181125.0,27.0229,27.0416,27.0135,27.0229,181125.0
2023-03-07 13:55:00,28.8,28.8,28.78,28.8,228823.0,27.0322,27.0322,27.0135,27.0322,228823.0
2023-03-07 14:00:00,28.8,28.81,28.78,28.79,111933.0,27.0322,27.0416,27.0135,27.0229,111933.0
2023-03-07 14:05:00,28.79,28.81,28.78,28.81,153188.0,27.0229,27.0416,27.0135,27.0416,153188.0
2023-03-07 14:10:00,28.8,28.82,28.79,28.79,374828.0,27.0322,27.051,27.0229,27.0229,374828.0
2023-03-07 14:15:00,28.79,28.8,28.78,28.8,174156.0,27.0229,27.0322,27.0135,27.0322,174156.0
2023-03-07 14:20:00,28.8,28.8,28.77,28.77,118523.0,27.0322,27.0322,27.0041,27.0041,118523.0
2023-03-07 14:25:00,28.77,28.78,28.77,28.78,60962.0,27.0041,27.0135,27.0041,27.0135,60962.0
2023-03-07 14:30:00,28.77,28.78,28.75,28.76,326579.0,27.0041,27.0135,26.9853,26.9947,326579.0
2023-03-07 14:35:00,28.76,28.76,28.75,28.76,76889.0,26.9947,26.9947,26.9853,26.9947,76889.0
2023-03-07 14:40:00,28.76,28.76,28.74,28.74,96530.0,26.9947,26.9947,26.9759,26.9759,96530.0
2023-03-07 14:45:00,28.74,28.75,28.73,28.73,170457.0,26.9759,26.9853,26.9665,26.9665,170457.0
2023-03-07 14:50:00,28.74,28.74,28.71,28.71,277693.0,26.9759,26.9759,26.9478,26.9478,277693.0
2023-03-07 14:55:00,28.71,28.72,28.71,28.71,97138.0,26.9478,26.9572,26.9478,26.9478,97138.0
2023-03-07 15:00:00,28.71,28.75,28.71,28.74,1322707.0,26.9478,26.9853,26.9478,26.9759,1322707.0
2023-03-07 15:05:00,28.74,28.75,28.73,28.73,448035.0,26.9759,26.9853,26.9665,26.9665,448035.0
2023-03-07 15:10:00,28.73,28.76,28.73,28.75,793375.0,26.9665,26.9947,26.9665,26.9853,793375.0
2023-03-07 15:15:00,28.75,28.77,28.74,28.77,205064.0,26.9853,27.0041,26.9759,27.0041,205064.0
2023-03-07 15:20:00,28.77,28.77,28.75,28.75,385207.0,27.0041,27.0041,26.9853,26.9853,385207.0
2023-03-07 15:25:00,28.75,28.76,28.73,28.74,436997.0,26.9853,26.9947,26.9665,26.9759,436997.0
2023-03-07 15:30:00,28.73,28.76,28.73,28.76,535022.0,26.9665,26.9947,26.9665,26.9947,535022.0
2023-03-07 15:35:00,28.76,28.77,28.75,28.77,582314.0,26.9947,27.0041,26.9853,27.0041,582314.0
2023-03-07 15:40:00,28.77,28.78,28.76,28.77,828804.0,27.0041,27.0135,26.9947,27.0041,828804.0
2023-03-07 15:45:00,28.78,28.78,28.74,28.74,734827.0,27.0135,27.0135,26.9759,26.9759,734827.0
2023-03-07 15:50:00,28.75,28.75,28.73,28.74,1451336.0,26.9853,26.9853,26.9665,26.9759,1451336.0
2023-03-07 15:55:00,28.74,28.75,28.73,28.74,2486837.0,26.9759,26.9853,26.9665,26.9759,2486837.0
2023-03-08 09:30:00,28.41,28.47,28.39,28.41,1076626.0,26.6662,26.7225,26.6474,26.6662,1076626.0
2023-03-08 09:35:00,28.41,28.42,28.35,28.35,488046.0,26.6662,26.6756,26.6099,26.6099,488046.0
2023-03-08 09:40:00,28.36,28.41,28.34,28.36,594158.0,26.6192,26.6662,26.6005,26.6192,594158.0
2023-03-08 09:45:00,28.36,28.42,28.34,28.4,417005.0,26.6192,26.6756,26.6005,26.6568,417005.0
2023-03-08 09:50:00,28.4,28.45,28.4,28.43,209620.0,26.6568,26.7037,26.6568,26.685,209620.0
2023-03-08 09:55:00,28.44,28.48,28.43,28.45,401220.0,26.6943,26.7319,26.685,26.7037,401220.0
2023-03-08 10:00:00,28.45,28.5,28.36,28.49,556890.0,26.7037,26.7507,26.6192,26.7413,556890.0
2023-03-08 10:05:00,28.49,28.52,28.46,28.5,357306.0,26.7413,26.7694,26.7131,26.7507,357306.0
2023-03-08 10:10:00,28.49,28.52,28.47,28.48,404921.0,26.7413,26.7694,26.7225,26.7319,404921.0
2023-03-08 10:15:00,28.48,28.49,28.45,28.46,234259.0,26.7319,26.7413,26.7037,26.7131,234259.0
2023-03-08 10:20:00,28.47,28.55,28.43,28.54,284711.0,26.7225,26.7976,26.685,26.7882,284711.0
2023-03-08 10:25:00,28.54,28.56,28.5,28.51,242332.0,26.7882,26.807,26.7507,26.76,242332.0
2023-03-08 10:30:00,28.5,28.53,28.48,28.52,392769.0,26.7507,26.7788,26.7319,26.7694,392769.0
2023-03-08 10:35:00,28.51,28.53,28.49,28.5,259443.0,26.76,26.7788,26.7413,26.7507,259443.0
2023-03-08 10:40:00,28.5,28.51,28.48,28.49,153066.0,26.7507,26.76,26.7319,26.7413,153066.0
2023-03-08 10:45:00,28.49,28.5,28.47,28.48,148961.0,26.7413,26.7507,26.7225,26.7319,148961.0
2023-03-08 10:50:00,28.48,28.5,28.47,28.5,89425.0,26.7319,26.7507,26.7225,26.7507,89425.0
2023-03-08 10:55:00,28.5,28.51,28.48,28.51,44639.0,26.7507,26.76,26.7319,26.76,44639.0
2023-03-08 11:00:00,28.51,28.53,28.49,28.52,116569.0,26.76,26.7788,26.7413,26.7694,116569.0
2023-03-08 11:05:00,28.52,28.54,28.52,28.53,94457.0,26.7694,26.7882,26.7694,26.7788,94457.0
2023-03-08 11:10:00,28.53,28.53,28.48,28.49,147801.0,26.7788,26.7788,26.7319,26.7413,147801.0
2023-03-08 11:15:00,28.49,28.51,28.47,28.48,146300.0,26.7413,26.76,26.7225,26.7319,146300.0
2023-03-08 11:20:00,28.48,28.5,28.47,28.49,138062.0,26.7319,26.7507,26.7225,26.7413,138062.0
2023-03-08 11:25:00,28.49,28.5,28.45,28.46,157013.0,26.7413,26.7507,26.7037,26.7131,157013.0
2023-03-08 11:30:00,28.46,28.46,28.44,28.44,161829.0,26.7131,26.7131,26.6943,26.6943,161829.0
2023-03-08 11:35:00,28.44,28.46,28.43,28.46,311832.0,26.6943,26.7131,26.685,26.7131,311832.0
2023-03-08 11:40:00,28.46,28.47,28.45,28.45,71205.0,26.7131,26.7225,26.7037,26.7037,71205.0
2023-03-08 11:45:00,28.46,28.51,28.45,28.51,137509.0,26.7131,26.76,26.7037,26.76,137509.0
2023-03-08 11:50:00,28.5,28.51,28.48,28.49,335182.0,26.7507,26.76,26.7319,26.7413,335182.0
2023-03-08 11:55:00,28.49,28.49,28.46,28.47,422694.0,26.7413,26.7413,26.7131,26.7225,422694.0
2023-03-08 12:00:00,28.47,28.49,28.47,28.47,70299.0,26.7225,26.7413,26.7225,26.7225,70299.0
2023-03-08 12:05:00,28.48,28.49,28.45,28.46,183424.0,26.7319,26.7413,26.7037,26.7131,183424.0
2023-03-08 12:10:00,28.46,28.46,28.43,28.45,117685.0,26.7131,26.7131,26.685,26.7037,117685.0
2023-03-08 12:15:00,28.45,28.46,28.44,28.45,45279.0,26.7037,26.7131,26.6943,26.7037,45279.0
2023-03-08 12:20:00,28.46,28.47,28.45,28.46,44487.0,26.7131,26.7225,26.7037,26.7131,44487.0
2023-03-08 12:25:00,28.46,28.47,28.44,28.45,111382.0,26.7131,26.7225,26.6943,26.7037,111382.0
2023-03-08 12:30:00,28.45,28.45,28.42,28.45,178169.0,26.7037,26.7037,26.6756,26.7037,178169.0
2023-03-08 12:35:00,28.45,28.47,28.44,28.47,83996.0,26.7037,26.7225,26.6943,26.7225,83996.0
2023-03-08 12:40:00,28.47,28.49,28.47,28.48,81263.0,26.7225,26.7413,26.7225,26.7319,81263.0
2023-03-08 12:45:00,28.48,28.48,28.45,28.45,104952.0,26.7319,26.7319,26.7037,26.7037,104952.0
2023-03-08 12:50:00,28.45,28.47,28.44,28.45,60892.0,26.7037,26.7225,26.6943,26.7037,60892.0
2023-03-08 12:55:00,28.45,28.45,28.43,28.43,81657.0,26.7037,26.7037,26.685,26.685,81657.0
2023-03-08 13:00:00,28.44,28.45,28.42,28.43,159687.0,26.6943,26.7037,26.6756,26.685,159687.0
2023-03-08 13:05:00,28.44,28.45,28.42,28.43,88894.0,26.6943,26.7037,26.6756,26.685,88894.0
2023-03-08 13:10:00,28.43,28.44,28.41,28.43,135377.0,26.685,26.6943,26.6662,26.685,135377.0
2023-03-08 13:15:00,28.42,28.43,28.41,28.42,65926.0,26.6756,26.685,26.6662,26.6756,65926.0
2023-03-08 13:20:00,28.42,28.44,28.41,28.44,65099.0,26.6756,26.6943,26.6662,26.6943,65099.0
2023-03-08 13:25:00,28.43,28.43,28.41,28.41,113806.0,26.685,26.685,26.6662,26.6662,113806.0
2023-03-08 13:30:00,28.41,28.42,28.4,28.41,64031.0,26.6662,26.6756,26.6568,26.6662,64031.0
2023-03-08 13:35:00,28.41,28.41,28.39,28.4,63302.0,26.6662,26.6662,26.6474,26.6568,63302.0
2023-03-08 13:40:00,28.4,28.4,28.39,28.4,50299.0,26.6568,26.6568,26.6474,26.6568,50299.0
2023-03-08 13:45:00,28.39,28.4,28.38,28.39,130255.0,26.6474,26.6568,26.638,26.6474,130255.0
2023-03-08 13:50:00,28.38,28.4,28.37,28.4,110176.0,26.638,26.6568,26.6286,26.6568,110176.0
2023-03-08 13:55:00,28.4,28.4,28.37,28.39,126836.0,26.6568,26.6568,26.6286,26.6474,126836.0
2023-03-08 14:00:00,28.39,28.4,28.37,28.38,61084.0,26.6474,26.6568,26.6286,26.638,61084.0
2023-03-08 14:05:00,28.38,28.39,28.37,28.39,80099.0,26.638,26.6474,26.6286,26.6474,80099.0
2023-03-08 14:10:00,28.39,28.41,28.38,28.4,151074.0,26.6474,26.6662,26.638,26.6568,151074.0
2023-03-08 14:15:00,28.4,28.4,28.39,28.4,48569.0,26.6568,26.6568,26.6474,26.6568,48569.0
2023-03-08 14:20:00,28.39,28.4,28.39,28.4,55572.0,26.6474,26.6568,26.6474,26.6568,55572.0
2023-03-08 14:25:00,28.4,28.41,28.39,28.41,310368.0,26.6568,26.6662,26.6474,26.6662,310368.0
2023-03-08 14:30:00,28.41,28.41,28.39,28.39,62398.0,26.6662,26.6662,26.6474,26.6474,62398.0
2023-03-08 14:35:00,28.39,28.42,28.39,28.41,464515.0,26.6474,26.6756,26.6474,26.6662,464515.0
2023-03-08 14:40:00,28.4,28.41,28.4,28.4,31930.0,26.6568,26.6662,26.6568,26.6568,31930.0
2023-03-08 14:45:00,28.4,28.41,28.39,28.41,259022.0,26.6568,26.6662,26.6474,26.6662,259022.0
2023-03-08 14:50:00,28.41,28.41,28.39,28.41,138277.0,26.6662,26.6662,26.6474,26.6662,138277.0
2023-03-08 14:55:00,28.4,28.41,28.4,28.4,37064.0,26.6568,26.6662,26.6568,26.6568,37064.0
2023-03-08 15:00:00,28.41,28.42,28.4,28.42,233566.0,26.6662,26.6756,26.6568,26.6756,233566.0
2023-03-08 15:05:00,28.42,28.43,28.41,28.43,102583.0,26.6756,26.685,26.6662,26.685,102583.0
2023-03-08 15:10:00,28.43,28.43,28.42,28.43,39500.0,26.685,26.685,26.6756,26.685,39500.0
2023-03-08 15:15:00,28.42,28.43,28.42,28.42,63004.0,26.6756,26.685,26.6756,26.6756,63004.0
2023-03-08 15:20:00,28.43,28.43,28.41,28.41,136922.0,26.685,26.685,26.6662,26.6662,136922.0
2023-03-08 15:25:00,28.41,28.42,28.39,28.4,240753.0,26.6662,26.6756,26.6474,26.6568,240753.0
2023-03-08 15:30:00,28.4,28.41,28.39,28.41,272026.0,26.6568,26.6662,26.6474,26.6662,272026.0
2023-03-08 15:35:00,28.41,28.44,28.4,28.44,257474.0,26.6662,26.6943,26.6568,26.6943,257474.0
2023-03-08 15:40:00,28.44,28.46,28.43,28.45,296419.0,26.6943,26.7131,26.685,26.7037,296419.0
2023-03-08 15:45:00,28.46,28.47,28.45,28.46,328501.0,26.7131,26.7225,26.7037,26.7131,328501.0
2023-03-08 15:50:00,28.46,28.47,28.44,28.45,763900.0,26.7131,26.7225,26.6943,26.7037,763900.0
2023-03-08 15:55:00,28.45,28.46,28.44,28.46,1036583.0,26.7037,26.7131,26.6943,26.7131,1036583.0
2023-03-09 09:30:00,27.99,27.99,27.77,27.85,1507969.0,26.272,26.272,26.0655,26.1406,1507969.0
2023-03-09 09:35:00,27.85,27.92,27.79,27.92,1011276.0,26.1406,26.2063,26.0842,26.2063,1011276.0
2023-03-09 09:40:00,27.92,27.93,27.8,27.83,1352140.0,26.2063,26.2156,26.0936,26.1218,1352140.0
2023-03-09 09:45:00,27.84,27.9,27.83,27.9,1087392.0,26.1312,26.1875,26.1218,26.1875,1087392.0
2023-03-09 09:50:00,27.89,27.91,27.82,27.85,1566637.0,26.1781,26.1969,26.1124,26.1406,1566637.0
2023-03-09 09:55:00,27.85,27.88,27.83,27.87,719871.0,26.1406,26.1687,26.1218,26.1593,719871.0
2023-03-09 10:00:00,27.87,27.88,27.83,27.87,314855.0,26.1593,26.1687,26.1218,26.1593,314855.0
2023-03-09 10:05:00,27.86,27.9,27.86,27.89,459964.0,26.1499,26.1875,26.1499,26.1781,459964.0
2023-03-09 10:10:00,27.89,27.9,27.82,27.82,368781.0,26.1781,26.1875,26.1124,26.1124,368781.0
2023-03-09 10:15:00,27.82,27.84,27.77,27.79,246512.0,26.1124,26.1312,26.0655,26.0842,246512.0
2023-03-09 10:20:00,27.79,27.81,27.74,27.75,475502.0,26.0842,26.103,26.0373,26.0467,475502.0
2023-03-09 10:25:00,27.75,27.77,27.74,27.77,244427.0,26.0467,26.0655,26.0373,26.0655,244427.0
2023-03-09 10:30:00,27.77,27.8,27.74,27.77,524107.0,26.0655,26.0936,26.0373,26.0655,524107.0
2023-03-09 10:35:00,27.77,27.78,27.74,27.74,312207.0,26.0655,26.0748,26.0373,26.0373,312207.0
2023-03-09 10:40:00,27.75,27.78,27.75,27.77,375556.0,26.0467,26.0748,26.0467,26.0655,375556.0
2023-03-09 10:45:00,27.76,27.78,27.75,27.77,269004.0,26.0561,26.0748,26.0467,26.0655,269004.0
2023-03-09 10:50:00,27.76,27.78,27.75,27.77,336143.0,26.0561,26.0748,26.0467,26.0655,336143.0
2023-03-09 10:55:00,27.77,27.77,27.7,27.71,227467.0,26.0655,26.0655,25.9998,26.0091,227467.0
2023-03-09 11:00:00,27.7,27.71,27.67,27.69,345161.0,25.9998,26.0091,25.9716,25.9904,345161.0
2023-03-09 11:05:00,27.69,27.7,27.62,27.64,300704.0,25.9904,25.9998,25.9247,25.9434,300704.0
2023-03-09 11:10:00,27.64,27.65,27.61,27.65,407101.0,25.9434,25.9528,25.9153,25.9528,407101.0
2023-03-09 11:15:00,27.65,27.66,27.63,27.66,282675.0,25.9528,25.9622,25.9341,25.9622,282675.0
2023-03-09 11:20:00,27.66,27.69,27.65,27.67,369586.0,25.9622,25.9904,25.9528,25.9716,369586.0
2023-03-09 11:25:00,27.67,27.67,27.62,27.63,425714.0,25.9716,25.9716,25.9247,25.9341,425714.0
2023-03-09 11:30:00,27.63,27.65,27.62,27.63,668051.0,25.9341,25.9528,25.9247,25.9341,668051.0
2023-03-09 11:35:00,27.63,27.65,27.62,27.64,327327.0,25.9341,25.9528,25.9247,25.9434,327327.0
2023-03-09 11:40:00,27.64,27.65,27.62,27.62,704942.0,25.9434,25.9528,25.9247,25.9247,704942.0
2023-03-09 11:45:00,27.63,27.63,27.61,27.63,322848.0,25.9341,25.9341,25.9153,25.9341,322848.0
2023-03-09 11:50:00,27.63,27.63,27.59,27.61,448834.0,25.9341,25.9341,25.8965,25.9153,448834.0
2023-03-09 11:55:00,27.6,27.6,27.57,27.58,231555.0,25.9059,25.9059,25.8777,25.8871,231555.0
2023-03-09 12:00:00,27.58,27.6,27.56,27.6,355250.0,25.8871,25.9059,25.8684,25.9059,355250.0
2023-03-09 12:05:00,27.6,27.63,27.59,27.61,500145.0,25.9059,25.9341,25.8965,25.9153,500145.0
2023-03-09 12:10:00,27.61,27.62,27.6,27.62,275926.0,25.9153,25.9247,25.9059,25.9247,275926.0
2023-03-09 12:15:00,27.62,27.64,27.61,27.62,346293.0,25.9247,25.9434,25.9153,25.9247,346293.0
2023-03-09 12:20:00,27.63,27.64,27.61,27.62,362024.0,25.9341,25.9434,25.9153,25.9247,362024.0
2023-03-09 12:25:00,27.62,27.63,27.6,27.63,139517.0,25.9247,25.9341,25.9059,25.9341,139517.0
2023-03-09 12:30:00,27.63,27.64,27.61,27.61,214560.0,25.9341,25.9434,25.9153,25.9153,214560.0
2023-03-09 12:35:00,27.62,27.62,27.57,27.57,630514.0,25.9247,25.9247,25.8777,25.8777,630514.0
2023-03-09 12:40:00,27.57,27.58,27.56,27.56,200388.0,25.8777,25.8871,25.8684,25.8684,200388.0
2023-03-09 12:45:00,27.57,27.58,27.54,27.55,1932158.0,25.8777,25.8871,25.8496,25.859,1932158.0
2023-03-09 12:50:00,27.55,27.56,27.53,27.54,498961.0,25.859,25.8684,25.8402,25.8496,498961.0
2023-03-09 12:55:00,27.54,27.56,27.53,27.55,745867.0,25.8496,25.8684,25.8402,25.859,745867.0
2023-03-09 13:00:00,27.55,27.56,27.53,27.55,337626.0,25.859,25.8684,25.8402,25.859,337626.0
2023-03-09 13:05:00,27.55,27.57,27.54,27.55,187223.0,25.859,25.8777,25.8496,25.859,187223.0
2023-03-09 13:10:00,27.55,27.55,27.53,27.55,117091.0,25.859,25.859,25.8402,25.859,117091.0
2023-03-09 13:15:00,27.54,27.55,27.53,27.53,307639.0,25.8496,25.859,25.8402,25.8402,307639.0
2023-03-09 13:20:00,27.53,27.55,27.52,27.52,224837.0,25.8402,25.859,25.8308,25.8308,224837.0
2023-03-09 13:25:00,27.52,27.53,27.51,27.52,252132.0,25.8308,25.8402,25.8214,25.8308,252132.0
2023-03-09 13:30:00,27.52,27.52,27.5,27.51,154182.0,25.8308,25.8308,25.812,25.8214,154182.0
2023-03-09 13:35:00,27.51,27.52,27.49,27.49,117885.0,25.8214,25.8308,25.8026,25.8026,117885.0
2023-03-09 13:40:00,27.49,27.51,27.48,27.5,610218.0,25.8026,25.8214,25.7933,25.812,610218.0
2023-03-09 13:45:00,27.5,27.51,27.46,27.46,380620.0,25.812,25.8214,25.7745,25.7745,380620.0
2023-03-09 13:50:00,27.46,27.49,27.46,27.46,323745.0,25.7745,25.8026,25.7745,25.7745,323745.0
2023-03-09 13:55:00,27.46,27.49,27.46,27.49,441405.0,25.7745,25.8026,25.7745,25.8026,441405.0
2023-03-09 14:00:00,27.49,27.49,27.45,27.45,327730.0,25.8026,25.8026,25.7651,25.7651,327730.0
2023-03-09 14:05:00,27.45,27.46,27.43,27.46,716139.0,25.7651,25.7745,25.7463,25.7745,716139.0
2023-03-09 14:10:00,27.45,27.46,27.43,27.46,290705.0,25.7651,25.7745,25.7463,25.7745,290705.0
2023-03-09 14:15:00,27.46,27.46,27.44,27.45,186837.0,25.7745,25.7745,25.7557,25.7651,186837.0
2023-03-09 14:20:00,27.45,27.49,27.44,27.49,316869.0,25.7651,25.8026,25.7557,25.8026,316869.0
2023-03-09 14:25:00,27.49,27.5,27.46,27.46,198843.0,25.8026,25.812,25.7745,25.7745,198843.0
2023-03-09 14:30:00,27.46,27.47,27.43,27.45,516836.0,25.7745,25.7839,25.7463,25.7651,516836.0
2023-03-09 14:35:00,27.45,27.47,27.45,27.45,70995.0,25.7651,25.7839,25.7651,25.7651,70995.0
2023-03-09 14:40:00,27.46,27.48,27.45,27.48,216718.0,25.7745,25.7933,25.7651,25.7933,216718.0
2023-03-09 14:45:00,27.48,27.48,27.45,27.45,158128.0,25.7933,25.7933,25.7651,25.7651,158128.0
2023-03-09 14:50:00,27.45,27.46,27.44,27.44,173586.0,25.7651,25.7745,25.7557,25.7557,173586.0
2023-03-09 14:55:00,27.45,27.45,27.42,27.43,220591.0,25.7651,25.7651,25.7369,25.7463,220591.0
2023-03-09 15:00:00,27.43,27.44,27.41,27.43,440228.0,25.7463,25.7557,25.7276,25.7463,440228.0
2023-03-09 15:05:00,27.43,27.43,27.41,27.41,282429.0,25.7463,25.7463,25.7276,25.7276,282429.0
2023-03-09 15:10:00,27.41,27.42,27.37,27.39,1008048.0,25.7276,25.7369,25.69,25.7088,1008048.0
2023-03-09 15:15:00,27.39,27.39,27.33,27.35,451539.0,25.7088,25.7088,25.6525,25.6712,451539.0
2023-03-09 15:20:00,27.35,27.35,27.31,27.33,933170.0,25.6712,25.6712,25.6337,25.6525,933170.0
2023-03-09 15:25:00,27.33,27.35,27.32,27.33,548855.0,25.6525,25.6712,25.6431,25.6525,548855.0
2023-03-09 15:30:00,27.33,27.38,27.31,27.37,459345.0,25.6525,25.6994,25.6337,25.69,459345.0
2023-03-09 15:35:00,27.38,27.4,27.34,27.39,642423.0,25.6994,25.7182,25.6619,25.7088,642423.0
2023-03-09 15:40:00,27.39,27.39,27.36,27.38,698329.0,25.7088,25.7088,25.6806,25.6994,698329.0
2023-03-09 15:45:00,27.38,27.39,27.35,27.37,772210.0,25.6994,25.7088,25.6712,25.69,772210.0
2023-03-09 15:50:00,27.36,27.4,27.36,27.4,1224092.0,25.6806,25.7182,25.6806,25.7182,1224092.0
2023-03-09 15:55:00,27.4,27.4,27.37,27.37,3494112.0,25.7182,25.7182,25.69,25.69,3494112.0
2023-03-10 09:30:00,27.34,27.42,27.28,27.31,705621.0,25.6619,25.7369,25.6055,25.6337,705621.0
2023-03-10 09:35:00,27.3,27.35,27.28,27.31,741749.0,25.6243,25.6712,25.6055,25.6337,741749.0
2023-03-10 09:40:00,27.3,27.34,27.27,27.33,599872.0,25.6243,25.6619,25.5962,25.6525,599872.0
2023-03-10 09:45:00,27.33,27.34,27.19,27.26,514821.0,25.6525,25.6619,25.5211,25.5868,514821.0
2023-03-10 09:50:00,27.26,27.4,27.24,27.37,1486775.0,25.5868,25.7182,25.568,25.69,1486775.0
2023-03-10 09:55:00,27.37,27.41,27.32,27.36,1043215.0,25.69,25.7276,25.6431,25.6806,1043215.0
2023-03-10 10:00:00,27.36,27.48,27.35,27.46,1624475.0,25.6806,25.7933,25.6712,25.7745,1624475.0
2023-03-10 10:05:00,27.46,27.59,27.46,27.57,1018767.0,25.7745,25.8965,25.7745,25.8777,1018767.0
2023-03-10 10:10:00,27.57,27.59,27.51,27.52,641583.0,25.8777,25.8965,25.8214,25.8308,641583.0
2023-03-10 10:15:00,27.51,27.55,27.47,27.47,609105.0,25.8214,25.859,25.7839,25.7839,609105.0
2023-03-10 10:20:00,27.47,27.51,27.43,27.49,541474.0,25.7839,25.8214,25.7463,25.8026,541474.0
2023-03-10 10:25:00,27.5,27.51,27.46,27.48,369827.0,25.812,25.8214,25.7745,25.7933,369827.0
2023-03-10 10:30:00,27.48,27.56,27.47,27.53,536629.0,25.7933,25.8684,25.7839,25.8402,536629.0
2023-03-10 10:35:00,27.54,27.56,27.5,27.52,698342.0,25.8496,25.8684,25.812,25.8308,698342.0
2023-03-10 10:40:00,27.52,27.55,27.46,27.49,216689.0,25.8308,25.859,25.7745,25.8026,216689.0
2023-03-10 10:45:00,27.49,27.51,27.43,27.45,368189.0,25.8026,25.8214,25.7463,25.7651,368189.0
2023-03-10 10:50:00,27.45,27.48,27.43,27.48,358756.0,25.7651,25.7933,25.7463,25.7933,358756.0
2023-03-10 10:55:00,27.48,27.55,27.48,27.54,308386.0,25.7933,25.859,25.7933,25.8496,308386.0
2023-03-10 11:00:00,27.54,27.56,27.52,27.55,318727.0,25.8496,25.8684,25.8308,25.859,318727.0
2023-03-10 11:05:00,27.55,27.56,27.52,27.55,146116.0,25.859,25.8684,25.8308,25.859,146116.0
2023-03-10 11:10:00,27.55,27.57,27.5,27.51,354773.0,25.859,25.8777,25.812,25.8214,354773.0
2023-03-10 11:15:00,27.5,27.52,27.48,27.49,227813.0,25.812,25.8308,25.7933,25.8026,227813.0
2023-03-10 11:20:00,27.48,27.51,27.47,27.5,226347.0,25.7933,25.8214,25.7839,25.812,226347.0
2023-03-10 11:25:00,27.5,27.54,27.48,27.53,465149.0,25.812,25.8496,25.7933,25.8402,465149.0
2023-03-10 11:30:00,27.53,27.58,27.53,27.58,494648.0,25.8402,25.8871,25.8402,25.8871,494648.0
2023-03-10 11:35:00,27.58,27.59,27.53,27.54,627074.0,25.8871,25.8965,25.8402,25.8496,627074.0
2023-03-10 11:40:00,27.55,27.56,27.52,27.52,255521.0,25.859,25.8684,25.8308,25.8308,255521.0
2023-03-10 11:45:00,27.53,27.53,27.46,27.48,347621.0,25.8402,25.8402,25.7745,25.7933,347621.0
2023-03-10 11:50:00,27.48,27.48,27.43,27.45,290394.0,25.7933,25.7933,25.7463,25.7651,290394.0
2023-03-10 11:55:00,27.44,27.46,27.42,27.44,139299.0,25.7557,25.7745,25.7369,25.7557,139299.0
2023-03-10 12:00:00,27.43,27.48,27.42,27.46,393457.0,25.7463,25.7933,25.7369,25.7745,393457.0
2023-03-10 12:05:00,27.46,27.48,27.44,27.44,146958.0,25.7745,25.7933,25.7557,25.7557,146958.0
2023-03-10 12:10:00,27.44,27.47,27.43,27.46,493648.0,25.7557,25.7839,25.7463,25.7745,493648.0
2023-03-10 12:15:00,27.46,27.48,27.44,27.45,306260.0,25.7745,25.7933,25.7557,25.7651,306260.0
2023-03-10 12:20:00,27.45,27.47,27.43,27.44,202482.0,25.7651,25.7839,25.7463,25.7557,202482.0
2023-03-10 12:25:00,27.44,27.45,27.43,27.45,234279.0,25.7557,25.7651,25.7463,25.7651,234279.0
2023-03-10 12:30:00,27.45,27.5,27.45,27.5,455109.0,25.7651,25.812,25.7651,25.812,455109.0
2023-03-10 12:35:00,27.5,27.51,27.48,27.5,235382.0,25.812,25.8214,25.7933,25.812,235382.0
2023-03-10 12:40:00,27.49,27.5,27.46,27.49,135520.0,25.8026,25.812,25.7745,25.8026,135520.0
2023-03-10 12:45:00,27.49,27.51,27.47,27.49,152641.0,25.8026,25.8214,25.7839,25.8026,152641.0
2023-03-10 12:50:00,27.48,27.49,27.45,27.46,194232.0,25.7933,25.8026,25.7651,25.7745,194232.0
2023-03-10 12:55:00,27.46,27.46,27.43,27.43,162834.0,25.7745,25.7745,25.7463,25.7463,162834.0
2023-03-10 13:00:00,27.44,27.46,27.41,27.42,611683.0,25.7557,25.7745,25.7276,25.7369,611683.0
2023-03-10 13:05:00,27.41,27.43,27.39,27.4,198232.0,25.7276,25.7463,25.7088,25.7182,198232.0
2023-03-10 13:10:00,27.41,27.41,27.37,27.38,218194.0,25.7276,25.7276,25.69,25.6994,218194.0
2023-03-10 13:15:00,27.37,27.37,27.35,27.36,197146.0,25.69,25.69,25.6712,25.6806,197146.0
2023-03-10 13:20:00,27.36,27.37,27.34,27.35,179557.0,25.6806,25.69,25.6619,25.6712,179557.0
2023-03-10 13:25:00,27.35,27.36,27.32,27.35,258550.0,25.6712,25.6806,25.6431,25.6712,258550.0
2023-03-10 13:30:00,27.35,27.36,27.32,27.32,217082.0,25.6712,25.6806,25.6431,25.6431,217082.0
2023-03-10 13:35:00,27.32,27.34,27.32,27.32,131418.0,25.6431,25.6619,25.6431,25.6431,131418.0
2023-03-10 13:40:00,27.33,27.34,27.3,27.31,214394.0,25.6525,25.6619,25.6243,25.6337,214394.0
2023-03-10 13:45:00,27.31,27.32,27.3,27.31,242379.0,25.6337,25.6431,25.6243,25.6337,242379.0
2023-03-10 13:50:00,27.32,27.33,27.3,27.32,377983.0,25.6431,25.6525,25.6243,25.6431,377983.0
2023-03-10 13:55:00,27.31,27.33,27.3,27.31,330809.0,25.6337,25.6525,25.6243,25.6337,330809.0
2023-03-10 14:00:00,27.31,27.37,27.31,27.37,280200.0,25.6337,25.69,25.6337,25.69,280200.0
2023-03-10 14:05:00,27.37,27.4,27.34,27.39,314590.0,25.69,25.7182,25.6619,25.7088,314590.0
2023-03-10 14:10:00,27.39,27.42,27.37,27.38,435897.0,25.7088,25.7369,25.69,25.6994,435897.0
2023-03-10 14:15:00,27.38,27.4,27.37,27.39,297401.0,25.6994,25.7182,25.69,25.7088,297401.0
2023-03-10 14:20:00,27.4,27.41,27.36,27.37,397711.0,25.7182,25.7276,25.6806,25.69,397711.0
2023-03-10 14:25:00,27.37,27.38,27.35,27.36,81087.0,25.69,25.6994,25.6712,25.6806,81087.0
2023-03-10 14:30:00,27.36,27.4,27.35,27.38,288247.0,25.6806,25.7182,25.6712,25.6994,288247.0
2023-03-10 14:35:00,27.38,27.41,27.37,27.39,176556.0,25.6994,25.7276,25.69,25.7088,176556.0
2023-03-10 14:40:00,27.39,27.41,27.37,27.38,217355.0,25.7088,25.7276,25.69,25.6994,217355.0
2023-03-10 14:45:00,27.39,27.46,27.38,27.46,274988.0,25.7088,25.7745,25.6994,25.7745,274988.0
2023-03-10 14:50:00,27.45,27.46,27.43,27.45,397071.0,25.7651,25.7745,25.7463,25.7651,397071.0
2023-03-10 14:55:00,27.45,27.46,27.41,27.44,268329.0,25.7651,25.7745,25.7276,25.7557,268329.0
2023-03-10 15:00:00,27.43,27.45,27.41,27.43,193640.0,25.7463,25.7651,25.7276,25.7463,193640.0
2023-03-10 15:05:00,27.42,27.44,27.4,27.44,223225.0,25.7369,25.7557,25.7182,25.7557,223225.0
2023-03-10 15:10:00,27.44,27.45,27.39,27.4,329145.0,25.7557,25.7651,25.7088,25.7182,329145.0
2023-03-10 15:15:00,27.4,27.42,27.37,27.38,203940.0,25.7182,25.7369,25.69,25.6994,203940.0
2023-03-10 15:20:00,27.38,27.41,27.37,27.41,203630.0,25.6994,25.7276,25.69,25.7276,203630.0
2023-03-10 15:25:00,27.41,27.45,27.4,27.43,659573.0,25.7276,25.7651,25.7182,25.7463,659573.0
2023-03-10 15:30:00,27.42,27.44,27.4,27.42,762935.0,25.7369,25.7557,25.7182,25.7369,762935.0
2023-03-10 15:35:00,27.42,27.43,27.38,27.38,299755.0,25.7369,25.7463,25.6994,25.6994,299755.0
2023-03-10 15:40:00,27.38,27.39,27.36,27.37,581071.0,25.6994,25.7088,25.6806,25.69,581071.0
2023-03-10 15:45:00,27.37,27.38,27.36,27.37,496018.0,25.69,25.6994,25.6806,25.69,496018.0
2023-03-10 15:50:00,27.36,27.38,27.36,27.36,1360752.0,25.6806,25.6994,25.6806,25.6806,1360752.0
2023-03-10 15:55:00,27.36,27.39,27.34,27.38,1371607.0,25.6806,25.7088,25.6619,25.6994,1371607.0
2023-03-13 09:30:00,27.41,27.47,27.38,27.45,661263.0,25.7276,25.7839,25.6994,25.7651,661263.0
2023-03-13 09:35:00,27.45,27.47,27.36,27.39,1001437.0,25.7651,25.7839,25.6806,25.7088,1001437.0
2023-03-13 09:40:00,27.39,27.43,27.34,27.4,512656.0,25.7088,25.7463,25.6619,25.7182,512656.0
2023-03-13 09:45:00,27.4,27.52,27.38,27.51,1065036.0,25.7182,25.8308,25.6994,25.8214,1065036.0
2023-03-13 09:50:00,27.51,27.57,27.49,27.53,1001411.0,25.8214,25.8777,25.8026,25.8402,1001411.0
2023-03-13 09:55:00,27.53,27.66,27.5,27.61,803446.0,25.8402,25.9622,25.812,25.9153,803446.0
2023-03-13 10:00:00,27.61,27.66,27.56,27.65,634932.0,25.9153,25.9622,25.8684,25.9528,634932.0
2023-03-13 10:05:00,27.64,27.73,27.6,27.67,565749.0,25.9434,26.0279,25.9059,25.9716,565749.0
2023-03-13 10:10:00,27.67,27.69,27.61,27.64,484759.0,25.9716,25.9904,25.9153,25.9434,484759.0
2023-03-13 10:15:00,27.63,27.64,27.57,27.57,907600.0,25.9341,25.9434,25.8777,25.8777,907600.0
2023-03-13 10:20:00,27.58,27.62,27.56,27.58,365331.0,25.8871,25.9247,25.8684,25.8871,365331.0
2023-03-13 10:25:00,27.58,27.59,27.47,27.49,1054910.0,25.8871,25.8965,25.7839,25.8026,1054910.0
2023-03-13 10:30:00,27.49,27.62,27.49,27.61,515773.0,25.8026,25.9247,25.8026,25.9153,515773.0
2023-03-13 10:35:00,27.61,27.63,27.56,27.6,301262.0,25.9153,25.9341,25.8684,25.9059,301262.0
2023-03-13 10:40:00,27.6,27.62,27.53,27.6,877023.0,25.9059,25.9247,25.8402,25.9059,877023.0
2023-03-13 10:45:00,27.61,27.63,27.57,27.6,426741.0,25.9153,25.9341,25.8777,25.9059,426741.0
2023-03-13 10:50:00,27.6,27.61,27.56,27.6,365260.0,25.9059,25.9153,25.8684,25.9059,365260.0
2023-03-13 10:55:00,27.59,27.67,27.59,27.65,343682.0,25.8965,25.9716,25.8965,25.9528,343682.0
2023-03-13 11:00:00,27.65,27.73,27.63,27.65,426329.0,25.9528,26.0279,25.9341,25.9528,426329.0
2023-03-13 11:05:00,27.65,27.69,27.62,27.67,464548.0,25.9528,25.9904,25.9247,25.9716,464548.0
2023-03-13 11:10:00,27.67,27.71,27.66,27.69,801490.0,25.9716,26.0091,25.9622,25.9904,801490.0
2023-03-13 11:15:00,27.69,27.73,27.68,27.71,673596.0,25.9904,26.0279,25.981,26.0091,673596.0
2023-03-13 11:20:00,27.72,27.75,27.69,27.71,566693.0,26.0185,26.0467,25.9904,26.0091,566693.0
2023-03-13 11:25:00,27.71,27.75,27.67,27.74,544462.0,26.0091,26.0467,25.9716,26.0373,544462.0
2023-03-13 11:30:00,27.74,27.74,27.63,27.64,1285410.0,26.0373,26.0373,25.9341,25.9434,1285410.0
2023-03-13 11:35:00,27.64,27.64,27.6,27.63,383185.0,25.9434,25.9434,25.9059,25.9341,383185.0
2023-03-13 11:40:00,27.63,27.65,27.61,27.63,164363.0,25.9341,25.9528,25.9153,25.9341,164363.0
2023-03-13 11:45:00,27.64,27.68,27.62,27.68,326605.0,25.9434,25.981,25.9247,25.981,326605.0
2023-03-13 11:50:00,27.68,27.68,27.63,27.64,267476.0,25.981,25.981,25.9341,25.9434,267476.0
2023-03-13 11:55:00,27.63,27.68,27.61,27.67,191336.0,25.9341,25.981,25.9153,25.9716,191336.0
2023-03-13 12:00:00,27.67,27.7,27.62,27.64,448315.0,25.9716,25.9998,25.9247,25.9434,448315.0
2023-03-13 12:05:00,27.64,27.71,27.63,27.68,148033.0,25.9434,26.0091,25.9341,25.981,148033.0
2023-03-13 12:10:00,27.68,27.68,27.62,27.64,198592.0,25.981,25.981,25.9247,25.9434,198592.0
2023-03-13 12:15:00,27.64,27.69,27.63,27.65,195978.0,25.9434,25.9904,25.9341,25.9528,195978.0
2023-03-13 12:20:00,27.65,27.66,27.6,27.61,393944.0,25.9528,25.9622,25.9059,25.9153,393944.0
2023-03-13 12:25:00,27.6,27.62,27.57,27.61,246482.0,25.9059,25.9247,25.8777,25.9153,246482.0
2023-03-13 12:30:00,27.61,27.63,27.59,27.6,344597.0,25.9153,25.9341,25.8965,25.9059,344597.0
2023-03-13 12:35:00,27.6,27.64,27.59,27.61,244015.0,25.9059,25.9434,25.8965,25.9153,244015.0
2023-03-13 12:40:00,27.6,27.63,27.58,27.59,170364.0,25.9059,25.9341,25.8871,25.8965,170364.0
2023-03-13 12:45:00,27.59,27.62,27.52,27.53,442508.0,25.8965,25.9247,25.8308,25.8402,442508.0
2023-03-13 12:50:00,27.53,27.56,27.51,27.55,335829.0,25.8402,25.8684,25.8214,25.859,335829.0
2023-03-13 12:55:00,27.55,27.57,27.53,27.54,183229.0,25.859,25.8777,25.8402,25.8496,183229.0
2023-03-13 13:00:00,27.55,27.57,27.52,27.55,690356.0,25.859,25.8777,25.8308,25.859,690356.0
2023-03-13 13:05:00,27.54,27.59,27.53,27.58,138234.0,25.8496,25.8965,25.8402,25.8871,138234.0
2023-03-13 13:10:00,27.58,27.6,27.57,27.6,151836.0,25.8871,25.9059,25.8777,25.9059,151836.0
2023-03-13 13:15:00,27.6,27.62,27.58,27.6,146253.0,25.9059,25.9247,25.8871,25.9059,146253.0
2023-03-13 13:20:00,27.6,27.6,27.54,27.55,215413.0,25.9059,25.9059,25.8496,25.859,215413.0
2023-03-13 13:25:00,27.55,27.57,27.53,27.56,217368.0,25.859,25.8777,25.8402,25.8684,217368.0
2023-03-13 13:30:00,27.56,27.57,27.53,27.54,154070.0,25.8684,25.8777,25.8402,25.8496,154070.0
2023-03-13 13:35:00,27.54,27.62,27.54,27.6,207041.0,25.8496,25.9247,25.8496,25.9059,207041.0
2023-03-13 13:40:00,27.6,27.61,27.57,27.59,245284.0,25.9059,25.9153,25.8777,25.8965,245284.0
2023-03-13 13:45:00,27.59,27.63,27.59,27.61,307344.0,25.8965,25.9341,25.8965,25.9153,307344.0
2023-03-13 13:50:00,27.61,27.63,27.59,27.62,110917.0,25.9153,25.9341,25.8965,25.9247,110917.0
2023-03-13 13:55:00,27.61,27.66,27.61,27.65,350773.0,25.9153,25.9622,25.9153,25.9528,350773.0
2023-03-13 14:00:00,27.65,27.69,27.65,27.67,258344.0,25.9528,25.9904,25.9528,25.9716,258344.0
2023-03-13 14:05:00,27.67,27.67,27.64,27.64,141033.0,25.9716,25.9716,25.9434,25.9434,141033.0
2023-03-13 14:10:00,27.64,27.67,27.63,27.66,197618.0,25.9434,25.9716,25.9341,25.9622,197618.0
2023-03-13 14:15:00,27.67,27.68,27.65,27.67,222654.0,25.9716,25.981,25.9528,25.9716,222654.0
2023-03-13 14:20:00,27.67,27.7,27.66,27.7,122358.0,25.9716,25.9998,25.9622,25.9998,122358.0
2023-03-13 14:25:00,27.7,27.71,27.66,27.68,203939.0,25.9998,26.0091,25.9622,25.981,203939.0
2023-03-13 14:30:00,27.68,27.74,27.68,27.72,235977.0,25.981,26.0373,25.981,26.0185,235977.0
2023-03-13 14:35:00,27.71,27.72,27.66,27.67,214275.0,26.0091,26.0185,25.9622,25.9716,214275.0
2023-03-13 14:40:00,27.67,27.71,27.66,27.69,233062.0,25.9716,26.0091,25.9622,25.9904,233062.0
2023-03-13 14:45:00,27.69,27.69,27.65,27.68,192186.0,25.9904,25.9904,25.9528,25.981,192186.0
2023-03-13 14:50:00,27.67,27.69,27.66,27.68,185970.0,25.9716,25.9904,25.9622,25.981,185970.0
2023-03-13 14:55:00,27.69,27.7,27.67,27.69,297335.0,25.9904,25.9998,25.9716,25.9904,297335.0
2023-03-13 15:00:00,27.69,27.71,27.65,27.66,207126.0,25.9904,26.0091,25.9528,25.9622,207126.0
2023-03-13 15:05:00,27.66,27.7,27.65,27.65,314142.0,25.9622,25.9998,25.9528,25.9528,314142.0
2023-03-13 15:10:00,27.65,27.69,27.65,27.67,405013.0,25.9528,25.9904,25.9528,25.9716,405013.0
2023-03-13 15:15:00,27.67,27.69,27.64,27.64,172237.0,25.9716,25.9904,25.9434,25.9434,172237.0
2023-03-13 15:20:00,27.65,27.65,27.62,27.63,584544.0,25.9528,25.9528,25.9247,25.9341,584544.0
2023-03-13 15:25:00,27.64,27.64,27.6,27.62,474591.0,25.9434,25.9434,25.9059,25.9247,474591.0
2023-03-13 15:30:00,27.62,27.63,27.6,27.62,293963.0,25.9247,25.9341,25.9059,25.9247,293963.0
2023-03-13 15:35:00,27.62,27.65,27.61,27.64,642915.0,25.9247,25.9528,25.9153,25.9434,642915.0
2023-03-13 15:40:00,27.64,27.67,27.63,27.64,359527.0,25.9434,25.9716,25.9341,25.9434,359527.0
2023-03-13 15:45:00,27.64,27.64,27.6,27.61,300028.0,25.9434,25.9434,25.9059,25.9153,300028.0
2023-03-13 15:50:00,27.6,27.61,27.55,27.55,980724.0,25.9059,25.9153,25.859,25.859,980724.0
2023-03-13 15:55:00,27.56,27.56,27.53,27.55,1703210.0,25.8684,25.8684,25.8402,25.859,1703210.0
2023-03-14 09:30:00,27.47,27.48,27.37,27.38,692013.0,25.7839,25.7933,25.69,25.6994,692013.0
2023-03-14 09:35:00,27.38,27.54,27.38,27.49,600337.0,25.6994,25.8496,25.6994,25.8026,600337.0
2023-03-14 09:40:00,27.5,27.52,27.42,27.44,467571.0,25.812,25.8308,25.7369,25.7557,467571.0
2023-03-14 09:45:00,27.45,27.53,27.44,27.49,488098.0,25.7651,25.8402,25.7557,25.8026,488098.0
2023-03-14 09:50:00,27.48,27.51,27.45,27.47,322546.0,25.7933,25.8214,25.7651,25.7839,322546.0
2023-03-14 09:55:00,27.46,27.54,27.45,27.52,239474.0,25.7745,25.8496,25.7651,25.8308,239474.0
2023-03-14 10:00:00,27.52,27.57,27.49,27.57,264185.0,25.8308,25.8777,25.8026,25.8777,264185.0
2023-03-14 10:05:00,27.57,27.61,27.55,27.61,308240.0,25.8777,25.9153,25.859,25.9153,308240.0
2023-03-14 10:10:00,27.61,27.62,27.55,27.6,350108.0,25.9153,25.9247,25.859,25.9059,350108.0
2023-03-14 10:15:00,27.6,27.66,27.6,27.61,613761.0,25.9059,25.9622,25.9059,25.9153,613761.0
2023-03-14 10:20:00,27.6,27.65,27.6,27.63,325385.0,25.9059,25.9528,25.9059,25.9341,325385.0
2023-03-14 10:25:00,27.62,27.63,27.58,27.61,243043.0,25.9247,25.9341,25.8871,25.9153,243043.0
2023-03-14 10:30:00,27.61,27.62,27.56,27.6,217015.0,25.9153,25.9247,25.8684,25.9059,217015.0
2023-03-14 10:35:00,27.6,27.62,27.58,27.59,156315.0,25.9059,25.9247,25.8871,25.8965,156315.0
2023-03-14 10:40:00,27.6,27.62,27.58,27.62,136155.0,25.9059,25.9247,25.8871,25.9247,136155.0
2023-03-14 10:45:00,27.62,27.69,27.62,27.67,243000.0,25.9247,25.9904,25.9247,25.9716,243000.0
2023-03-14 10:50:00,27.68,27.68,27.65,27.66,115253.0,25.981,25.981,25.9528,25.9622,115253.0
2023-03-14 10:55:00,27.65,27.66,27.6,27.61,205129.0,25.9528,25.9622,25.9059,25.9153,205129.0
2023-03-14 11:00:00,27.62,27.66,27.6,27.64,204633.0,25.9247,25.9622,25.9059,25.9434,204633.0
2023-03-14 11:05:00,27.64,27.7,27.63,27.7,117922.0,25.9434,25.9998,25.9341,25.9998,117922.0
2023-03-14 11:10:00,27.7,27.72,27.68,27.71,299984.0,25.9998,26.0185,25.981,26.0091,299984.0
2023-03-14 11:15:00,27.71,27.75,27.7,27.73,265029.0,26.0091,26.0467,25.9998,26.0279,265029.0
2023-03-14 11:20:00,27.73,27.74,27.7,27.72,322601.0,26.0279,26.0373,25.9998,26.0185,322601.0
2023-03-14 11:25:00,27.72,27.73,27.7,27.71,207797.0,26.0185,26.0279,25.9998,26.0091,207797.0
2023-03-14 11:30:00,27.71,27.73,27.7,27.71,251281.0,26.0091,26.0279,25.9998,26.0091,251281.0
2023-03-14 11:35:00,27.71,27.73,27.69,27.71,205111.0,26.0091,26.0279,25.9904,26.0091,205111.0
2023-03-14 11:40:00,27.71,27.73,27.7,27.71,180063.0,26.0091,26.0279,25.9998,26.0091,180063.0
2023-03-14 11:45:00,27.71,27.72,27.67,27.68,332969.0,26.0091,26.0185,25.9716,25.981,332969.0
2023-03-14 11:50:00,27.68,27.72,27.67,27.72,209485.0,25.981,26.0185,25.9716,26.0185,209485.0
2023-03-14 11:55:00,27.71,27.73,27.7,27.71,175585.0,26.0091,26.0279,25.9998,26.0091,175585.0
2023-03-14 12:00:00,27.71,27.74,27.7,27.72,97734.0,26.0091,26.0373,25.9998,26.0185,97734.0
2023-03-14 12:05:00,27.73,27.73,27.68,27.71,189216.0,26.0279,26.0279,25.981,26.0091,189216.0
2023-03-14 12:10:00,27.71,27.76,27.71,27.75,254879.0,26.0091,26.0561,26.0091,26.0467,254879.0
2023-03-14 12:15:00,27.75,27.77,27.74,27.75,262642.0,26.0467,26.0655,26.0373,26.0467,262642.0
2023-03-14 12:20:00,27.75,27.75,27.7,27.7,175594.0,26.0467,26.0467,25.9998,25.9998,175594.0
2023-03-14 12:25:00,27.7,27.71,27.67,27.7,387939.0,25.9998,26.0091,25.9716,25.9998,387939.0
2023-03-14 12:30:00,27.7,27.73,27.68,27.71,473995.0,25.9998,26.0279,25.981,26.0091,473995.0
2023-03-14 12:35:00,27.71,27.73,27.69,27.7,114073.0,26.0091,26.0279,25.9904,25.9998,114073.0
2023-03-14 12:40:00,27.71,27.71,27.65,27.66,67495.0,26.0091,26.0091,25.9528,25.9622,67495.0
2023-03-14 12:45:00,27.66,27.68,27.65,27.68,60334.0,25.9622,25.981,25.9528,25.981,60334.0
2023-03-14 12:50:00,27.68,27.68,27.64,27.66,155219.0,25.981,25.981,25.9434,25.9622,155219.0
2023-03-14 12:55:00,27.65,27.66,27.63,27.66,100146.0,25.9528,25.9622,25.9341,25.9622,100146.0
2023-03-14 13:00:00,27.66,27.67,27.65,27.66,66502.0,25.9622,25.9716,25.9528,25.9622,66502.0
2023-03-14 13:05:00,27.66,27.67,27.62,27.64,267700.0,25.9622,25.9716,25.9247,25.9434,267700.0
2023-03-14 13:10:00,27.63,27.64,27.61,27.62,137336.0,25.9341,25.9434,25.9153,25.9247,137336.0
2023-03-14 13:15:00,27.62,27.62,27.58,27.61,267712.0,25.9247,25.9247,25.8871,25.9153,267712.0
2023-03-14 13:20:00,27.61,27.62,27.58,27.6,93969.0,25.9153,25.9247,25.8871,25.9059,93969.0
2023-03-14 13:25:00,27.61,27.64,27.6,27.63,87787.0,25.9153,25.9434,25.9059,25.9341,87787.0
2023-03-14 13:30:00,27.63,27.63,27.61,27.62,153215.0,25.9341,25.9341,25.9153,25.9247,153215.0
2023-03-14 13:35:00,27.63,27.64,27.61,27.64,91374.0,25.9341,25.9434,25.9153,25.9434,91374.0
2023-03-14 13:40:00,27.64,27.66,27.63,27.64,125440.0,25.9434,25.9622,25.9341,25.9434,125440.0
2023-03-14 13:45:00,27.64,27.67,27.63,27.67,107977.0,25.9434,25.9716,25.9341,25.9716,107977.0
2023-03-14 13:50:00,27.67,27.68,27.66,27.68,176784.0,25.9716,25.981,25.9622,25.981,176784.0
2023-03-14 13:55:00,27.68,27.68,27.64,27.64,160014.0,25.981,25.981,25.9434,25.9434,160014.0
2023-03-14 14:00:00,27.65,27.67,27.64,27.64,286027.0,25.9528,25.9716,25.9434,25.9434,286027.0
2023-03-14 14:05:00,27.64,27.65,27.6,27.61,237853.0,25.9434,25.9528,25.9059,25.9153,237853.0
2023-03-14 14:10:00,27.61,27.63,27.6,27.6,48159.0,25.9153,25.9341,25.9059,25.9059,48159.0
2023-03-14 14:15:00,27.6,27.61,27.58,27.6,113260.0,25.9059,25.9153,25.8871,25.9059,113260.0
2023-03-14 14:20:00,27.59,27.61,27.57,27.61,46352.0,25.8965,25.9153,25.8777,25.9153,46352.0
2023-03-14 14:25:00,27.6,27.65,27.6,27.64,87901.0,25.9059,25.9528,25.9059,25.9434,87901.0
2023-03-14 14:30:00,27.64,27.66,27.62,27.65,123255.0,25.9434,25.9622,25.9247,25.9528,123255.0
2023-03-14 14:35:00,27.64,27.65,27.63,27.64,138230.0,25.9434,25.9528,25.9341,25.9434,138230.0
2023-03-14 14:40:00,27.64,27.65,27.62,27.64,146407.0,25.9434,25.9528,25.9247,25.9434,146407.0
2023-03-14 14:45:00,27.64,27.67,27.63,27.66,141697.0,25.9434,25.9716,25.9341,25.9622,141697.0
2023-03-14 14:50:00,27.65,27.67,27.65,27.66,166420.0,25.9528,25.9716,25.9528,25.9622,166420.0
2023-03-14 14:55:00,27.65,27.66,27.63,27.66,305771.0,25.9528,25.9622,25.9341,25.9622,305771.0
2023-03-14 15:00:00,27.65,27.67,27.65,27.66,136099.0,25.9528,25.9716,25.9528,25.9622,136099.0
2023-03-14 15:05:00,27.66,27.67,27.6,27.62,197598.0,25.9622,25.9716,25.9059,25.9247,197598.0
2023-03-14 15:10:00,27.61,27.61,27.59,27.59,104597.0,25.9153,25.9153,25.8965,25.8965,104597.0
2023-03-14 15:15:00,27.59,27.61,27.58,27.61,205155.0,25.8965,25.9153,25.8871,25.9153,205155.0
2023-03-14 15:20:00,27.61,27.61,27.59,27.6,91840.0,25.9153,25.9153,25.8965,25.9059,91840.0
2023-03-14 15:25:00,27.6,27.62,27.59,27.62,188929.0,25.9059,25.9247,25.8965,25.9247,188929.0
2023-03-14 15:30:00,27.61,27.63,27.6,27.63,169640.0,25.9153,25.9341,25.9059,25.9341,169640.0
2023-03-14 15:35:00,27.63,27.65,27.62,27.62,770230.0,25.9341,25.9528,25.9247,25.9247,770230.0
2023-03-14 15:40:00,27.62,27.64,27.62,27.63,290835.0,25.9247,25.9434,25.9247,25.9341,290835.0
2023-03-14 15:45:00,27.63,27.64,27.61,27.64,491602.0,25.9341,25.9434,25.9153,25.9434,491602.0
2023-03-14 15:50:00,27.65,27.66,27.64,27.66,736109.0,25.9528,25.9622,25.9434,25.9622,736109.0
2023-03-14 15:55:00,27.66,27.75,27.65,27.74,2442559.0,25.9622,26.0467,25.9528,26.0373,2442559.0
2023-03-15 09:30:00,27.26,27.36,27.23,27.33,1493105.0,25.5868,25.6806,25.5586,25.6525,1493105.0
2023-03-15 09:35:00,27.33,27.35,27.28,27.32,556043.0,25.6525,25.6712,25.6055,25.6431,556043.0
2023-03-15 09:40:00,27.32,27.36,27.28,27.34,438423.0,25.6431,25.6806,25.6055,25.6619,438423.0
2023-03-15 09:45:00,27.33,27.35,27.3,27.32,378828.0,25.6525,25.6712,25.6243,25.6431,378828.0
2023-03-15 09:50:00,27.31,27.31,27.23,27.25,319813.0,25.6337,25.6337,25.5586,25.5774,319813.0
2023-03-15 09:55:00,27.24,27.25,27.18,27.19,625017.0,25.568,25.5774,25.5117,25.5211,625017.0
2023-03-15 10:00:00,27.19,27.19,27.11,27.16,580977.0,25.5211,25.5211,25.446,25.4929,580977.0
2023-03-15 10:05:00,27.16,27.22,27.13,27.2,811397.0,25.4929,25.5492,25.4647,25.5304,811397.0
2023-03-15 10:10:00,27.2,27.23,27.13,27.14,621133.0,25.5304,25.5586,25.4647,25.4741,621133.0
2023-03-15 10:15:00,27.14,27.17,27.07,27.09,599738.0,25.4741,25.5023,25.4084,25.4272,599738.0
2023-03-15 10:20:00,27.09,27.13,27.08,27.1,533987.0,25.4272,25.4647,25.4178,25.4366,533987.0
2023-03-15 10:25:00,27.1,27.13,27.07,27.1,383383.0,25.4366,25.4647,25.4084,25.4366,383383.0
2023-03-15 10:30:00,27.11,27.13,27.08,27.08,362338.0,25.446,25.4647,25.4178,25.4178,362338.0
2023-03-15 10:35:00,27.08,27.09,27.04,27.05,629071.0,25.4178,25.4272,25.3803,25.3897,629071.0
2023-03-15 10:40:00,27.05,27.06,27.01,27.03,349477.0,25.3897,25.399,25.3521,25.3709,349477.0
2023-03-15 10:45:00,27.02,27.03,27.0,27.02,414983.0,25.3615,25.3709,25.3427,25.3615,414983.0
2023-03-15 10:50:00,27.03,27.06,26.99,27.05,855151.0,25.3709,25.399,25.3333,25.3897,855151.0
2023-03-15 10:55:00,27.05,27.1,27.05,27.09,432428.0,25.3897,25.4366,25.3897,25.4272,432428.0
2023-03-15 11:00:00,27.1,27.12,27.08,27.09,214212.0,25.4366,25.4554,25.4178,25.4272,214212.0
2023-03-15 11:05:00,27.08,27.12,27.06,27.09,374924.0,25.4178,25.4554,25.399,25.4272,374924.0
2023-03-15 11:10:00,27.09,27.13,27.07,27.13,281535.0,25.4272,25.4647,25.4084,25.4647,281535.0
2023-03-15 11:15:00,27.13,27.17,27.11,27.14,290975.0,25.4647,25.5023,25.446,25.4741,290975.0
2023-03-15 11:20:00,27.14,27.14,27.05,27.07,1730364.0,25.4741,25.4741,25.3897,25.4084,1730364.0
2023-03-15 11:25:00,27.07,27.11,27.06,27.07,464309.0,25.4084,25.446,25.399,25.4084,464309.0
2023-03-15 11:30:00,27.07,27.12,27.06,27.09,333270.0,25.4084,25.4554,25.399,25.4272,333270.0
2023-03-15 11:35:00,27.1,27.13,27.09,27.1,1798156.0,25.4366,25.4647,25.4272,25.4366,1798156.0
2023-03-15 11:40:00,27.1,27.16,27.1,27.14,233557.0,25.4366,25.4929,25.4366,25.4741,233557.0
2023-03-15 11:45:00,27.14,27.2,27.13,27.2,275809.0,25.4741,25.5304,25.4647,25.5304,275809.0
2023-03-15 11:50:00,27.2,27.21,27.15,27.16,393461.0,25.5304,25.5398,25.4835,25.4929,393461.0
2023-03-15 11:55:00,27.16,27.17,27.13,27.13,268954.0,25.4929,25.5023,25.4647,25.4647,268954.0
2023-03-15 12:00:00,27.14,27.16,27.11,27.13,306159.0,25.4741,25.4929,25.446,25.4647,306159.0
2023-03-15 12:05:00,27.12,27.12,27.08,27.09,143868.0,25.4554,25.4554,25.4178,25.4272,143868.0
2023-03-15 12:10:00,27.08,27.1,27.06,27.1,147408.0,25.4178,25.4366,25.399,25.4366,147408.0
2023-03-15 12:15:00,27.09,27.11,27.08,27.09,131362.0,25.4272,25.446,25.4178,25.4272,131362.0
2023-03-15 12:20:00,27.09,27.1,27.06,27.06,127626.0,25.4272,25.4366,25.399,25.399,127626.0
2023-03-15 12:25:00,27.06,27.07,27.03,27.05,359213.0,25.399,25.4084,25.3709,25.3897,359213.0
2023-03-15 12:30:00,27.05,27.1,27.05,27.08,258737.0,25.3897,25.4366,25.3897,25.4178,258737.0
2023-03-15 12:35:00,27.07,27.1,27.07,27.09,505248.0,25.4084,25.4366,25.4084,25.4272,505248.0
2023-03-15 12:40:00,27.09,27.11,27.07,27.11,214540.0,25.4272,25.446,25.4084,25.446,214540.0
2023-03-15 12:45:00,27.11,27.14,27.11,27.14,148279.0,25.446,25.4741,25.446,25.4741,148279.0
2023-03-15 12:50:00,27.14,27.15,27.1,27.1,155787.0,25.4741,25.4835,25.4366,25.4366,155787.0
2023-03-15 12:55:00,27.09,27.1,27.08,27.09,211384.0,25.4272,25.4366,25.4178,25.4272,211384.0
2023-03-15 13:00:00,27.09,27.11,27.08,27.09,158237.0,25.4272,25.446,25.4178,25.4272,158237.0
2023-03-15 13:05:00,27.09,27.14,27.09,27.12,206071.0,25.4272,25.4741,25.4272,25.4554,206071.0
2023-03-15 13:10:00,27.13,27.15,27.11,27.15,107102.0,25.4647,25.4835,25.446,25.4835,107102.0
2023-03-15 13:15:00,27.15,27.19,27.15,27.18,936372.0,25.4835,25.5211,25.4835,25.5117,936372.0
2023-03-15 13:20:00,27.18,27.19,27.15,27.17,349164.0,25.5117,25.5211,25.4835,25.5023,349164.0
2023-03-15 13:25:00,27.17,27.2,27.16,27.2,464026.0,25.5023,25.5304,25.4929,25.5304,464026.0
2023-03-15 13:30:00,27.19,27.19,27.14,27.16,233557.0,25.5211,25.5211,25.4741,25.4929,233557.0
2023-03-15 13:35:00,27.17,27.17,27.13,27.14,101818.0,25.5023,25.5023,25.4647,25.4741,101818.0
2023-03-15 13:40:00,27.14,27.15,27.12,27.14,898919.0,25.4741,25.4835,25.4554,25.4741,898919.0
2023-03-15 13:45:00,27.14,27.15,27.11,27.13,693053.0,25.4741,25.4835,25.446,25.4647,693053.0
2023-03-15 13:50:00,27.13,27.16,27.12,27.16,146880.0,25.4647,25.4929,25.4554,25.4929,146880.0
2023-03-15 13:55:00,27.15,27.17,27.14,27.16,194056.0,25.4835,25.5023,25.4741,25.4929,194056.0
2023-03-15 14:00:00,27.16,27.16,27.13,27.14,144482.0,25.4929,25.4929,25.4647,25.4741,144482.0
2023-03-15 14:05:00,27.13,27.15,27.12,27.13,93495.0,25.4647,25.4835,25.4554,25.4647,93495.0
2023-03-15 14:10:00,27.14,27.15,27.13,27.13,93552.0,25.4741,25.4835,25.4647,25.4647,93552.0
2023-03-15 14:15:00,27.13,27.14,27.1,27.14,113496.0,25.4647,25.4741,25.4366,25.4741,113496.0
2023-03-15 14:20:00,27.13,27.19,27.13,27.18,183310.0,25.4647,25.5211,25.4647,25.5117,183310.0
2023-03-15 14:25:00,27.19,27.26,27.17,27.22,693120.0,25.5211,25.5868,25.5023,25.5492,693120.0
2023-03-15 14:30:00,27.22,27.26,27.2,27.25,510578.0,25.5492,25.5868,25.5304,25.5774,510578.0
2023-03-15 14:35:00,27.25,27.28,27.23,27.25,1411330.0,25.5774,25.6055,25.5586,25.5774,1411330.0
2023-03-15 14:40:00,27.25,27.28,27.24,27.27,601247.0,25.5774,25.6055,25.568,25.5962,601247.0
2023-03-15 14:45:00,27.27,27.27,27.24,27.25,470053.0,25.5962,25.5962,25.568,25.5774,470053.0
2023-03-15 14:50:00,27.25,27.3,27.24,27.29,473639.0,25.5774,25.6243,25.568,25.6149,473639.0
2023-03-15 14:55:00,27.29,27.33,27.28,27.32,473586.0,25.6149,25.6525,25.6055,25.6431,473586.0
2023-03-15 15:00:00,27.32,27.35,27.3,27.32,437630.0,25.6431,25.6712,25.6243,25.6431,437630.0
2023-03-15 15:05:00,27.32,27.38,27.31,27.35,761766.0,25.6431,25.6994,25.6337,25.6712,761766.0
2023-03-15 15:10:00,27.34,27.35,27.29,27.33,510574.0,25.6619,25.6712,25.6149,25.6525,510574.0
2023-03-15 15:15:00,27.33,27.35,27.31,27.31,438649.0,25.6525,25.6712,25.6337,25.6337,438649.0
2023-03-15 15:20:00,27.31,27.35,27.28,27.32,223783.0,25.6337,25.6712,25.6055,25.6431,223783.0
2023-03-15 15:25:00,27.32,27.35,27.31,27.33,527452.0,25.6431,25.6712,25.6337,25.6525,527452.0
2023-03-15 15:30:00,27.33,27.35,27.31,27.32,361296.0,25.6525,25.6712,25.6337,25.6431,361296.0
2023-03-15 15:35:00,27.32,27.33,27.28,27.3,347654.0,25.6431,25.6525,25.6055,25.6243,347654.0
2023-03-15 15:40:00,27.3,27.3,27.26,27.3,402302.0,25.6243,25.6243,25.5868,25.6243,402302.0
2023-03-15 15:45:00,27.29,27.3,27.26,27.27,648712.0,25.6149,25.6243,25.5868,25.5962,648712.0
2023-03-15 15:50:00,27.26,27.28,27.23,27.25,1242225.0,25.5868,25.6055,25.5586,25.5774,1242225.0
2023-03-15 15:55:00,27.24,27.36,27.24,27.35,3690155.0,25.568,25.6806,25.568,25.6712,3690155.0
2023-03-16 09:30:00,27.17,27.25,27.16,27.22,450602.0,25.5023,25.5774,25.4929,25.5492,450602.0
2023-03-16 09:35:00,27.22,27.28,27.15,27.28,427552.0,25.5492,25.6055,25.4835,25.6055,427552.0
2023-03-16 09:40:00,27.28,27.33,27.26,27.3,638592.0,25.6055,25.6525,25.5868,25.6243,638592.0
2023-03-16 09:45:00,27.31,27.33,27.25,27.31,338843.0,25.6337,25.6525,25.5774,25.6337,338843.0
2023-03-16 09:50:00,27.31,27.39,27.3,27.37,491127.0,25.6337,25.7088,25.6243,25.69,491127.0
2023-03-16 09:55:00,27.36,27.4,27.36,27.39,420106.0,25.6806,25.7182,25.6806,25.7088,420106.0
2023-03-16 10:00:00,27.39,27.4,27.34,27.34,240948.0,25.7088,25.7182,25.6619,25.6619,240948.0
2023-03-16 10:05:00,27.33,27.33,27.29,27.31,129695.0,25.6525,25.6525,25.6149,25.6337,129695.0
2023-03-16 10:10:00,27.3,27.38,27.3,27.37,288153.0,25.6243,25.6994,25.6243,25.69,288153.0
2023-03-16 10:15:00,27.37,27.37,27.24,27.25,273357.0,25.69,25.69,25.568,25.5774,273357.0
2023-03-16 10:20:00,27.25,27.29,27.24,27.27,206278.0,25.5774,25.6149,25.568,25.5962,206278.0
2023-03-16 10:25:00,27.27,27.29,27.23,27.27,196817.0,25.5962,25.6149,25.5586,25.5962,196817.0
2023-03-16 10:30:00,27.27,27.28,27.23,27.24,123695.0,25.5962,25.6055,25.5586,25.568,123695.0
2023-03-16 10:35:00,27.23,27.25,27.22,27.23,178887.0,25.5586,25.5774,25.5492,25.5586,178887.0
2023-03-16 10:40:00,27.23,27.28,27.22,27.25,264934.0,25.5586,25.6055,25.5492,25.5774,264934.0
2023-03-16 10:45:00,27.25,27.31,27.25,27.29,323824.0,25.5774,25.6337,25.5774,25.6149,323824.0
2023-03-16 10:50:00,27.29,27.33,27.29,27.33,178951.0,25.6149,25.6525,25.6149,25.6525,178951.0
2023-03-16 10:55:00,27.33,27.38,27.32,27.37,383918.0,25.6525,25.6994,25.6431,25.69,383918.0
2023-03-16 11:00:00,27.38,27.39,27.34,27.38,520707.0,25.6994,25.7088,25.6619,25.6994,520707.0
2023-03-16 11:05:00,27.37,27.43,27.35,27.41,333373.0,25.69,25.7463,25.6712,25.7276,333373.0
2023-03-16 11:10:00,27.41,27.43,27.38,27.42,260133.0,25.7276,25.7463,25.6994,25.7369,260133.0
2023-03-16 11:15:00,27.42,27.44,27.4,27.41,149233.0,25.7369,25.7557,25.7182,25.7276,149233.0
2023-03-16 11:20:00,27.4,27.42,27.39,27.41,234746.0,25.7182,25.7369,25.7088,25.7276,234746.0
2023-03-16 11:25:00,27.42,27.48,27.42,27.45,258745.0,25.7369,25.7933,25.7369,25.7651,258745.0
2023-03-16 11:30:00,27.46,27.46,27.42,27.44,210983.0,25.7745,25.7745,25.7369,25.7557,210983.0
2023-03-16 11:35:00,27.43,27.44,27.42,27.44,119493.0,25.7463,25.7557,25.7369,25.7557,119493.0
2023-03-16 11:40:00,27.44,27.51,27.43,27.51,143143.0,25.7557,25.8214,25.7463,25.8214,143143.0
2023-03-16 11:45:00,27.51,27.58,27.5,27.57,292375.0,25.8214,25.8871,25.812,25.8777,292375.0
2023-03-16 11:50:00,27.57,27.59,27.55,27.58,815465.0,25.8777,25.8965,25.859,25.8871,815465.0
2023-03-16 11:55:00,27.58,27.61,27.56,27.58,351351.0,25.8871,25.9153,25.8684,25.8871,351351.0
2023-03-16 12:00:00,27.57,27.58,27.55,27.57,184604.0,25.8777,25.8871,25.859,25.8777,184604.0
2023-03-16 12:05:00,27.56,27.57,27.5,27.51,279126.0,25.8684,25.8777,25.812,25.8214,279126.0
2023-03-16 12:10:00,27.52,27.52,27.45,27.49,935756.0,25.8308,25.8308,25.7651,25.8026,935756.0
2023-03-16 12:15:00,27.49,27.53,27.48,27.52,198858.0,25.8026,25.8402,25.7933,25.8308,198858.0
2023-03-16 12:20:00,27.52,27.56,27.51,27.56,326728.0,25.8308,25.8684,25.8214,25.8684,326728.0
2023-03-16 12:25:00,27.56,27.59,27.55,27.57,145425.0,25.8684,25.8965,25.859,25.8777,145425.0
2023-03-16 12:30:00,27.57,27.58,27.56,27.58,190078.0,25.8777,25.8871,25.8684,25.8871,190078.0
2023-03-16 12:35:00,27.58,27.58,27.55,27.58,121370.0,25.8871,25.8871,25.859,25.8871,121370.0
2023-03-16 12:40:00,27.58,27.61,27.57,27.59,141518.0,25.8871,25.9153,25.8777,25.8965,141518.0
2023-03-16 12:45:00,27.6,27.61,27.58,27.6,139634.0,25.9059,25.9153,25.8871,25.9059,139634.0
2023-03-16 12:50:00,27.61,27.65,27.6,27.62,312820.0,25.9153,25.9528,25.9059,25.9247,312820.0
2023-03-16 12:55:00,27.63,27.64,27.61,27.63,126176.0,25.9341,25.9434,25.9153,25.9341,126176.0
2023-03-16 13:00:00,27.63,27.66,27.63,27.66,224157.0,25.9341,25.9622,25.9341,25.9622,224157.0
2023-03-16 13:05:00,27.66,27.68,27.64,27.64,293864.0,25.9622,25.981,25.9434,25.9434,293864.0
2023-03-16 13:10:00,27.64,27.66,27.62,27.62,338941.0,25.9434,25.9622,25.9247,25.9247,338941.0
2023-03-16 13:15:00,27.62,27.62,27.59,27.61,428479.0,25.9247,25.9247,25.8965,25.9153,428479.0
2023-03-16 13:20:00,27.61,27.61,27.58,27.61,334073.0,25.9153,25.9153,25.8871,25.9153,334073.0
2023-03-16 13:25:00,27.61,27.61,27.58,27.59,294335.0,25.9153,25.9153,25.8871,25.8965,294335.0
2023-03-16 13:30:00,27.59,27.59,27.54,27.54,145193.0,25.8965,25.8965,25.8496,25.8496,145193.0
2023-03-16 13:35:00,27.54,27.55,27.51,27.53,241107.0,25.8496,25.859,25.8214,25.8402,241107.0
2023-03-16 13:40:00,27.53,27.55,27.51,27.54,294152.0,25.8402,25.859,25.8214,25.8496,294152.0
2023-03-16 13:45:00,27.54,27.55,27.52,27.53,228037.0,25.8496,25.859,25.8308,25.8402,228037.0
2023-03-16 13:50:00,27.53,27.54,27.49,27.54,210580.0,25.8402,25.8496,25.8026,25.8496,210580.0
2023-03-16 13:55:00,27.54,27.56,27.52,27.53,166617.0,25.8496,25.8684,25.8308,25.8402,166617.0
2023-03-16 14:00:00,27.52,27.55,27.51,27.54,175674.0,25.8308,25.859,25.8214,25.8496,175674.0
2023-03-16 14:05:00,27.54,27.55,27.52,27.54,81371.0,25.8496,25.859,25.8308,25.8496,81371.0
2023-03-16 14:10:00,27.55,27.55,27.53,27.55,133027.0,25.859,25.859,25.8402,25.859,133027.0
2023-03-16 14:15:00,27.54,27.57,27.54,27.57,49418.0,25.8496,25.8777,25.8496,25.8777,49418.0
2023-03-16 14:20:00,27.57,27.57,27.55,27.55,124886.0,25.8777,25.8777,25.859,25.859,124886.0
2023-03-16 14:25:00,27.55,27.58,27.55,27.58,105658.0,25.859,25.8871,25.859,25.8871,105658.0
2023-03-16 14:30:00,27.58,27.58,27.54,27.55,178412.0,25.8871,25.8871,25.8496,25.859,178412.0
2023-03-16 14:35:00,27.55,27.6,27.54,27.6,97917.0,25.859,25.9059,25.8496,25.9059,97917.0
2023-03-16 14:40:00,27.6,27.62,27.58,27.62,194838.0,25.9059,25.9247,25.8871,25.9247,194838.0
2023-03-16 14:45:00,27.61,27.62,27.61,27.62,116368.0,25.9153,25.9247,25.9153,25.9247,116368.0
2023-03-16 14:50:00,27.62,27.63,27.61,27.63,203632.0,25.9247,25.9341,25.9153,25.9341,203632.0
2023-03-16 14:55:00,27.63,27.66,27.62,27.66,175085.0,25.9341,25.9622,25.9247,25.9622,175085.0
2023-03-16 15:00:00,27.66,27.68,27.65,27.68,104390.0,25.9622,25.981,25.9528,25.981,104390.0
2023-03-16 15:05:00,27.68,27.7,27.67,27.68,193403.0,25.981,25.9998,25.9716,25.981,193403.0
2023-03-16 15:10:00,27.68,27.69,27.67,27.68,146000.0,25.981,25.9904,25.9716,25.981,146000.0
2023-03-16 15:15:00,27.69,27.7,27.67,27.7,271709.0,25.9904,25.9998,25.9716,25.9998,271709.0
2023-03-16 15:20:00,27.7,27.71,27.69,27.71,257354.0,25.9998,26.0091,25.9904,26.0091,257354.0
2023-03-16 15:25:00,27.71,27.72,27.69,27.7,485965.0,26.0091,26.0185,25.9904,25.9998,485965.0
2023-03-16 15:30:00,27.7,27.7,27.69,27.7,215992.0,25.9998,25.9998,25.9904,25.9998,215992.0
2023-03-16 15:35:00,27.7,27.7,27.67,27.69,589603.0,25.9998,25.9998,25.9716,25.9904,589603.0
2023-03-16 15:40:00,27.69,27.69,27.66,27.69,626406.0,25.9904,25.9904,25.9622,25.9904,626406.0
2023-03-16 15:45:00,27.69,27.71,27.68,27.71,1401943.0,25.9904,26.0091,25.981,26.0091,1401943.0
2023-03-16 15:50:00,27.71,27.72,27.68,27.68,1278402.0,26.0091,26.0185,25.981,25.981,1278402.0
2023-03-16 15:55:00,27.69,27.69,27.66,27.68,1177754.0,25.9904,25.9904,25.9622,25.981,1177754.0
2023-03-17 09:30:00,27.82,27.89,27.73,27.76,1172828.0,26.1124,26.1781,26.0279,26.0561,1172828.0
2023-03-17 09:35:00,27.77,27.8,27.71,27.74,748520.0,26.0655,26.0936,26.0091,26.0373,748520.0
2023-03-17 09:40:00,27.74,27.78,27.65,27.7,673885.0,26.0373,26.0748,25.9528,25.9998,673885.0
2023-03-17 09:45:00,27.7,27.7,27.62,27.63,419854.0,25.9998,25.9998,25.9247,25.9341,419854.0
2023-03-17 09:50:00,27.63,27.73,27.63,27.69,386611.0,25.9341,26.0279,25.9341,25.9904,386611.0
2023-03-17 09:55:00,27.69,27.73,27.68,27.71,417890.0,25.9904,26.0279,25.981,26.0091,417890.0
2023-03-17 10:00:00,27.71,27.79,27.71,27.75,748521.0,26.0091,26.0842,26.0091,26.0467,748521.0
2023-03-17 10:05:00,27.75,27.75,27.68,27.69,483258.0,26.0467,26.0467,25.981,25.9904,483258.0
2023-03-17 10:10:00,27.69,27.69,27.66,27.68,232362.0,25.9904,25.9904,25.9622,25.981,232362.0
2023-03-17 10:15:00,27.69,27.7,27.59,27.6,336068.0,25.9904,25.9998,25.8965,25.9059,336068.0
2023-03-17 10:20:00,27.6,27.61,27.55,27.56,313971.0,25.9059,25.9153,25.859,25.8684,313971.0
2023-03-17 10:25:00,27.56,27.58,27.52,27.57,202255.0,25.8684,25.8871,25.8308,25.8777,202255.0
2023-03-17 10:30:00,27.57,27.59,27.52,27.53,265855.0,25.8777,25.8965,25.8308,25.8402,265855.0
2023-03-17 10:35:00,27.53,27.57,27.5,27.54,171547.0,25.8402,25.8777,25.812,25.8496,171547.0
2023-03-17 10:40:00,27.54,27.57,27.52,27.54,228339.0,25.8496,25.8777,25.8308,25.8496,228339.0
2023-03-17 10:45:00,27.54,27.56,27.5,27.56,276511.0,25.8496,25.8684,25.812,25.8684,276511.0
2023-03-17 10:50:00,27.56,27.57,27.52,27.53,200632.0,25.8684,25.8777,25.8308,25.8402,200632.0
2023-03-17 10:55:00,27.53,27.58,27.52,27.57,305544.0,25.8402,25.8871,25.8308,25.8777,305544.0
2023-03-17 11:00:00,27.56,27.57,27.52,27.55,261551.0,25.8684,25.8777,25.8308,25.859,261551.0
2023-03-17 11:05:00,27.55,27.59,27.53,27.58,223288.0,25.859,25.8965,25.8402,25.8871,223288.0
2023-03-17 11:10:00,27.58,27.62,27.57,27.6,431850.0,25.8871,25.9247,25.8777,25.9059,431850.0
2023-03-17 11:15:00,27.6,27.63,27.58,27.6,722794.0,25.9059,25.9341,25.8871,25.9059,722794.0
2023-03-17 11:20:00,27.59,27.6,27.51,27.51,177903.0,25.8965,25.9059,25.8214,25.8214,177903.0
2023-03-17 11:25:00,27.52,27.52,27.49,27.51,223746.0,25.8308,25.8308,25.8026,25.8214,223746.0
2023-03-17 11:30:00,27.51,27.52,27.48,27.5,222751.0,25.8214,25.8308,25.7933,25.812,222751.0
2023-03-17 11:35:00,27.5,27.5,27.42,27.43,161007.0,25.812,25.812,25.7369,25.7463,161007.0
2023-03-17 11:40:00,27.43,27.45,27.41,27.44,273928.0,25.7463,25.7651,25.7276,25.7557,273928.0
2023-03-17 11:45:00,27.44,27.48,27.44,27.48,148962.0,25.7557,25.7933,25.7557,25.7933,148962.0
2023-03-17 11:50:00,27.47,27.52,27.47,27.51,154607.0,25.7839,25.8308,25.7839,25.8214,154607.0
2023-03-17 11:55:00,27.51,27.53,27.51,27.52,199743.0,25.8214,25.8402,25.8214,25.8308,199743.0
2023-03-17 12:00:00,27.52,27.53,27.49,27.51,189797.0,25.8308,25.8402,25.8026,25.8214,189797.0
2023-03-17 12:05:00,27.51,27.54,27.48,27.53,169875.0,25.8214,25.8496,25.7933,25.8402,169875.0
2023-03-17 12:10:00,27.54,27.56,27.53,27.55,123684.0,25.8496,25.8684,25.8402,25.859,123684.0
2023-03-17 12:15:00,27.55,27.57,27.53,27.54,261566.0,25.859,25.8777,25.8402,25.8496,261566.0
2023-03-17 12:20:00,27.54,27.55,27.5,27.52,269409.0,25.8496,25.859,25.812,25.8308,269409.0
2023-03-17 12:25:00,27.52,27.55,27.51,27.54,408986.0,25.8308,25.859,25.8214,25.8496,408986.0
2023-03-17 12:30:00,27.54,27.58,27.51,27.51,356061.0,25.8496,25.8871,25.8214,25.8214,356061.0
2023-03-17 12:35:00,27.51,27.55,27.51,27.52,181865.0,25.8214,25.859,25.8214,25.8308,181865.0
2023-03-17 12:40:00,27.52,27.54,27.51,27.52,185511.0,25.8308,25.8496,25.8214,25.8308,185511.0
2023-03-17 12:45:00,27.53,27.57,27.51,27.55,1032001.0,25.8402,25.8777,25.8214,25.859,1032001.0
2023-03-17 12:50:00,27.55,27.57,27.54,27.55,338125.0,25.859,25.8777,25.8496,25.859,338125.0
2023-03-17 12:55:00,27.55,27.56,27.54,27.55,125081.0,25.859,25.8684,25.8496,25.859,125081.0
2023-03-17 13:00:00,27.55,27.57,27.55,27.56,154663.0,25.859,25.8777,25.859,25.8684,154663.0
2023-03-17 13:05:00,27.55,27.58,27.55,27.57,124345.0,25.859,25.8871,25.859,25.8777,124345.0
2023-03-17 13:10:00,27.56,27.58,27.56,27.56,91370.0,25.8684,25.8871,25.8684,25.8684,91370.0
2023-03-17 13:15:00,27.57,27.57,27.54,27.57,84647.0,25.8777,25.8777,25.8496,25.8777,84647.0
2023-03-17 13:20:00,27.56,27.6,27.56,27.57,126370.0,25.8684,25.9059,25.8684,25.8777,126370.0
2023-03-17 13:25:00,27.57,27.59,27.56,27.59,59461.0,25.8777,25.8965,25.8684,25.8965,59461.0
2023-03-17 13:30:00,27.59,27.63,27.58,27.6,199226.0,25.8965,25.9341,25.8871,25.9059,199226.0
2023-03-17 13:35:00,27.59,27.6,27.58,27.6,53352.0,25.8965,25.9059,25.8871,25.9059,53352.0
2023-03-17 13:40:00,27.59,27.6,27.56,27.59,81050.0,25.8965,25.9059,25.8684,25.8965,81050.0
2023-03-17 13:45:00,27.58,27.61,27.57,27.6,84436.0,25.8871,25.9153,25.8777,25.9059,84436.0
2023-03-17 13:50:00,27.6,27.61,27.58,27.59,62824.0,25.9059,25.9153,25.8871,25.8965,62824.0
2023-03-17 13:55:00,27.59,27.6,27.57,27.59,62459.0,25.8965,25.9059,25.8777,25.8965,62459.0
2023-03-17 14:00:00,27.6,27.62,27.59,27.6,71562.0,25.9059,25.9247,25.8965,25.9059,71562.0
2023-03-17 14:05:00,27.6,27.6,27.57,27.58,89480.0,25.9059,25.9059,25.8777,25.8871,89480.0
2023-03-17 14:10:00,27.58,27.58,27.56,27.56,79442.0,25.8871,25.8871,25.8684,25.8684,79442.0
2023-03-17 14:15:00,27.56,27.57,27.55,27.56,87924.0,25.8684,25.8777,25.859,25.8684,87924.0
2023-03-17 14:20:00,27.55,27.57,27.55,27.55,145941.0,25.859,25.8777,25.859,25.859,145941.0
2023-03-17 14:25:00,27.55,27.56,27.53,27.54,142505.0,25.859,25.8684,25.8402,25.8496,142505.0
2023-03-17 14:30:00,27.54,27.55,27.53,27.55,143047.0,25.8496,25.859,25.8402,25.859,143047.0
2023-03-17 14:35:00,27.55,27.55,27.53,27.54,54719.0,25.859,25.859,25.8402,25.8496,54719.0
2023-03-17 14:40:00,27.54,27.55,27.52,27.55,194407.0,25.8496,25.859,25.8308,25.859,194407.0
2023-03-17 14:45:00,27.55,27.55,27.53,27.55,110060.0,25.859,25.859,25.8402,25.859,110060.0
2023-03-17 14:50:00,27.54,27.55,27.51,27.55,142035.0,25.8496,25.859,25.8214,25.859,142035.0
2023-03-17 14:55:00,27.55,27.56,27.54,27.55,125829.0,25.859,25.8684,25.8496,25.859,125829.0
2023-03-17 15:00:00,27.55,27.56,27.54,27.55,69382.0,25.859,25.8684,25.8496,25.859,69382.0
2023-03-17 15:05:00,27.55,27.57,27.54,27.57,115737.0,25.859,25.8777,25.8496,25.8777,115737.0
2023-03-17 15:10:00,27.57,27.59,27.56,27.59,170379.0,25.8777,25.8965,25.8684,25.8965,170379.0
2023-03-17 15:15:00,27.58,27.61,27.57,27.6,440428.0,25.8871,25.9153,25.8777,25.9059,440428.0
2023-03-17 15:20:00,27.6,27.6,27.59,27.59,56731.0,25.9059,25.9059,25.8965,25.8965,56731.0
2023-03-17 15:25:00,27.59,27.6,27.58,27.6,215737.0,25.8965,25.9059,25.8871,25.9059,215737.0
2023-03-17 15:30:00,27.6,27.6,27.55,27.57,184135.0,25.9059,25.9059,25.859,25.8777,184135.0
2023-03-17 15:35:00,27.57,27.58,27.56,27.57,188053.0,25.8777,25.8871,25.8684,25.8777,188053.0
2023-03-17 15:40:00,27.58,27.6,27.57,27.6,344719.0,25.8871,25.9059,25.8777,25.9059,344719.0
2023-03-17 15:45:00,27.6,27.6,27.57,27.58,414294.0,25.9059,25.9059,25.8777,25.8871,414294.0
2023-03-17 15:50:00,27.57,27.63,27.57,27.62,751865.0,25.8777,25.9341,25.8777,25.9247,751865.0
2023-03-17 15:55:00,27.63,27.64,27.6,27.63,2619638.0,25.9341,25.9434,25.9059,25.9341,2619638.0
2023-03-20 09:30:00,27.38,27.43,27.29,27.35,819029.0,25.6994,25.7463,25.6149,25.6712,819029.0
2023-03-20 09:35:00,27.35,27.39,27.28,27.38,1365453.0,25.6712,25.7088,25.6055,25.6994,1365453.0
2023-03-20 09:40:00,27.39,27.5,27.38,27.48,867426.0,25.7088,25.812,25.6994,25.7933,867426.0
2023-03-20 09:45:00,27.48,27.51,27.39,27.5,621403.0,25.7933,25.8214,25.7088,25.812,621403.0
2023-03-20 09:50:00,27.51,27.56,27.48,27.48,487371.0,25.8214,25.8684,25.7933,25.7933,487371.0
2023-03-20 09:55:00,27.48,27.55,27.47,27.55,571929.0,25.7933,25.859,25.7839,25.859,571929.0
2023-03-20 10:00:00,27.55,27.59,27.54,27.55,405617.0,25.859,25.8965,25.8496,25.859,405617.0
2023-03-20 10:05:00,27.55,27.6,27.54,27.56,307248.0,25.859,25.9059,25.8496,25.8684,307248.0
2023-03-20 10:10:00,27.56,27.63,27.54,27.6,482391.0,25.8684,25.9341,25.8496,25.9059,482391.0
2023-03-20 10:15:00,27.6,27.61,27.55,27.56,240803.0,25.9059,25.9153,25.859,25.8684,240803.0
2023-03-20 10:20:00,27.57,27.65,27.55,27.64,233336.0,25.8777,25.9528,25.859,25.9434,233336.0
2023-03-20 10:25:00,27.64,27.7,27.64,27.69,167275.0,25.9434,25.9998,25.9434,25.9904,167275.0
2023-03-20 10:30:00,27.69,27.71,27.65,27.7,589489.0,25.9904,26.0091,25.9528,25.9998,589489.0
2023-03-20 10:35:00,27.7,27.72,27.64,27.7,257651.0,25.9998,26.0185,25.9434,25.9998,257651.0
2023-03-20 10:40:00,27.69,27.74,27.68,27.72,162846.0,25.9904,26.0373,25.981,26.0185,162846.0
2023-03-20 10:45:00,27.73,27.77,27.69,27.77,366307.0,26.0279,26.0655,25.9904,26.0655,366307.0
2023-03-20 10:50:00,27.77,27.79,27.74,27.79,256744.0,26.0655,26.0842,26.0373,26.0842,256744.0
2023-03-20 10:55:00,27.78,27.83,27.78,27.83,274915.0,26.0748,26.1218,26.0748,26.1218,274915.0
2023-03-20 11:00:00,27.83,27.83,27.79,27.8,175791.0,26.1218,26.1218,26.0842,26.0936,175791.0
2023-03-20 11:05:00,27.79,27.84,27.79,27.79,191089.0,26.0842,26.1312,26.0842,26.0842,191089.0
2023-03-20 11:10:00,27.8,27.8,27.75,27.76,168769.0,26.0936,26.0936,26.0467,26.0561,168769.0
2023-03-20 11:15:00,27.76,27.77,27.7,27.7,155856.0,26.0561,26.0655,25.9998,25.9998,155856.0
2023-03-20 11:20:00,27.71,27.73,27.69,27.72,90367.0,26.0091,26.0279,25.9904,26.0185,90367.0
2023-03-20 11:25:00,27.71,27.76,27.71,27.75,162006.0,26.0091,26.0561,26.0091,26.0467,162006.0
2023-03-20 11:30:00,27.74,27.75,27.65,27.68,214439.0,26.0373,26.0467,25.9528,25.981,214439.0
2023-03-20 11:35:00,27.67,27.69,27.65,27.66,170022.0,25.9716,25.9904,25.9528,25.9622,170022.0
2023-03-20 11:40:00,27.65,27.66,27.6,27.6,106212.0,25.9528,25.9622,25.9059,25.9059,106212.0
2023-03-20 11:45:00,27.6,27.63,27.58,27.62,340788.0,25.9059,25.9341,25.8871,25.9247,340788.0
2023-03-20 11:50:00,27.62,27.65,27.6,27.62,133462.0,25.9247,25.9528,25.9059,25.9247,133462.0
2023-03-20 11:55:00,27.62,27.62,27.58,27.59,183863.0,25.9247,25.9247,25.8871,25.8965,183863.0
2023-03-20 12:00:00,27.59,27.61,27.58,27.59,300217.0,25.8965,25.9153,25.8871,25.8965,300217.0
2023-03-20 12:05:00,27.59,27.6,27.54,27.55,177269.0,25.8965,25.9059,25.8496,25.859,177269.0
2023-03-20 12:10:00,27.54,27.56,27.52,27.56,162756.0,25.8496,25.8684,25.8308,25.8684,162756.0
2023-03-20 12:15:00,27.57,27.58,27.54,27.56,110251.0,25.8777,25.8871,25.8496,25.8684,110251.0
2023-03-20 12:20:00,27.56,27.57,27.55,27.55,240655.0,25.8684,25.8777,25.859,25.859,240655.0
2023-03-20 12:25:00,27.55,27.58,27.54,27.57,245230.0,25.859,25.8871,25.8496,25.8777,245230.0
2023-03-20 12:30:00,27.57,27.61,27.56,27.61,162689.0,25.8777,25.9153,25.8684,25.9153,162689.0
2023-03-20 12:35:00,27.61,27.61,27.57,27.59,147641.0,25.9153,25.9153,25.8777,25.8965,147641.0
2023-03-20 12:40:00,27.6,27.6,27.58,27.59,85432.0,25.9059,25.9059,25.8871,25.8965,85432.0
2023-03-20 12:45:00,27.6,27.62,27.59,27.62,47794.0,25.9059,25.9247,25.8965,25.9247,47794.0
2023-03-20 12:50:00,27.62,27.64,27.61,27.64,33511.0,25.9247,25.9434,25.9153,25.9434,33511.0
2023-03-20 12:55:00,27.64,27.66,27.63,27.64,63664.0,25.9434,25.9622,25.9341,25.9434,63664.0
2023-03-20 13:00:00,27.64,27.65,27.63,27.65,52981.0,25.9434,25.9528,25.9341,25.9528,52981.0
2023-03-20 13:05:00,27.64,27.68,27.64,27.65,167832.0,25.9434,25.981,25.9434,25.9528,167832.0
2023-03-20 13:10:00,27.66,27.67,27.65,27.66,80957.0,25.9622,25.9716,25.9528,25.9622,80957.0
2023-03-20 13:15:00,27.66,27.66,27.64,27.64,62584.0,25.9622,25.9622,25.9434,25.9434,62584.0
2023-03-20 13:20:00,27.64,27.65,27.62,27.63,42127.0,25.9434,25.9528,25.9247,25.9341,42127.0
2023-03-20 13:25:00,27.63,27.64,27.61,27.61,62337.0,25.9341,25.9434,25.9153,25.9153,62337.0
2023-03-20 13:30:00,27.62,27.63,27.59,27.6,451574.0,25.9247,25.9341,25.8965,25.9059,451574.0
2023-03-20 13:35:00,27.6,27.6,27.56,27.58,109571.0,25.9059,25.9059,25.8684,25.8871,109571.0
2023-03-20 13:40:00,27.58,27.6,27.57,27.59,229459.0,25.8871,25.9059,25.8777,25.8965,229459.0
2023-03-20 13:45:00,27.59,27.6,27.58,27.59,124957.0,25.8965,25.9059,25.8871,25.8965,124957.0
2023-03-20 13:50:00,27.59,27.59,27.56,27.58,185640.0,25.8965,25.8965,25.8684,25.8871,185640.0
2023-03-20 13:55:00,27.58,27.58,27.56,27.58,111045.0,25.8871,25.8871,25.8684,25.8871,111045.0
2023-03-20 14:00:00,27.58,27.59,27.56,27.57,212363.0,25.8871,25.8965,25.8684,25.8777,212363.0
2023-03-20 14:05:00,27.58,27.58,27.56,27.56,34464.0,25.8871,25.8871,25.8684,25.8684,34464.0
2023-03-20 14:10:00,27.57,27.6,27.56,27.6,107419.0,25.8777,25.9059,25.8684,25.9059,107419.0
2023-03-20 14:15:00,27.6,27.61,27.59,27.61,85385.0,25.9059,25.9153,25.8965,25.9153,85385.0
2023-03-20 14:20:00,27.6,27.62,27.59,27.61,121317.0,25.9059,25.9247,25.8965,25.9153,121317.0
2023-03-20 14:25:00,27.61,27.62,27.6,27.61,113553.0,25.9153,25.9247,25.9059,25.9153,113553.0
2023-03-20 14:30:00,27.61,27.61,27.58,27.6,149717.0,25.9153,25.9153,25.8871,25.9059,149717.0
2023-03-20 14:35:00,27.59,27.61,27.59,27.59,172040.0,25.8965,25.9153,25.8965,25.8965,172040.0
2023-03-20 14:40:00,27.59,27.61,27.58,27.61,99271.0,25.8965,25.9153,25.8871,25.9153,99271.0
2023-03-20 14:45:00,27.61,27.62,27.6,27.62,126968.0,25.9153,25.9247,25.9059,25.9247,126968.0
2023-03-20 14:50:00,27.62,27.64,27.6,27.61,116459.0,25.9247,25.9434,25.9059,25.9153,116459.0
2023-03-20 14:55:00,27.61,27.61,27.58,27.59,47186.0,25.9153,25.9153,25.8871,25.8965,47186.0
2023-03-20 15:00:00,27.59,27.6,27.58,27.6,74356.0,25.8965,25.9059,25.8871,25.9059,74356.0
2023-03-20 15:05:00,27.6,27.6,27.58,27.58,103909.0,25.9059,25.9059,25.8871,25.8871,103909.0
2023-03-20 15:10:00,27.58,27.59,27.57,27.59,106967.0,25.8871,25.8965,25.8777,25.8965,106967.0
2023-03-20 15:15:00,27.59,27.59,27.57,27.59,267813.0,25.8965,25.8965,25.8777,25.8965,267813.0
2023-03-20 15:20:00,27.59,27.59,27.56,27.58,137651.0,25.8965,25.8965,25.8684,25.8871,137651.0
2023-03-20 15:25:00,27.58,27.59,27.57,27.58,113892.0,25.8871,25.8965,25.8777,25.8871,113892.0
2023-03-20 15:30:00,27.58,27.6,27.57,27.59,220589.0,25.8871,25.9059,25.8777,25.8965,220589.0
2023-03-20 15:35:00,27.59,27.6,27.59,27.6,187050.0,25.8965,25.9059,25.8965,25.9059,187050.0
2023-03-20 15:40:00,27.59,27.61,27.59,27.6,274533.0,25.8965,25.9153,25.8965,25.9059,274533.0
2023-03-20 15:45:00,27.59,27.61,27.58,27.59,281355.0,25.8965,25.9153,25.8871,25.8965,281355.0
2023-03-20 15:50:00,27.59,27.6,27.57,27.57,784689.0,25.8965,25.9059,25.8777,25.8777,784689.0
2023-03-20 15:55:00,27.58,27.61,27.57,27.6,1029688.0,25.8871,25.9153,25.8777,25.9059,1029688.0
2023-03-21 09:30:00,27.85,27.89,27.8,27.87,735336.0,26.1406,26.1781,26.0936,26.1593,735336.0
2023-03-21 09:35:00,27.87,27.9,27.84,27.85,298437.0,26.1593,26.1875,26.1312,26.1406,298437.0
2023-03-21 09:40:00,27.85,27.91,27.83,27.91,278343.0,26.1406,26.1969,26.1218,26.1969,278343.0
2023-03-21 09:45:00,27.91,27.94,27.89,27.9,554632.0,26.1969,26.225,26.1781,26.1875,554632.0
2023-03-21 09:50:00,27.91,27.96,27.87,27.96,345377.0,26.1969,26.2438,26.1593,26.2438,345377.0
2023-03-21 09:55:00,27.96,28.03,27.95,28.01,368758.0,26.2438,26.3095,26.2344,26.2907,368758.0
2023-03-21 10:00:00,28.01,28.05,27.95,27.96,899606.0,26.2907,26.3283,26.2344,26.2438,899606.0
2023-03-21 10:05:00,27.95,27.96,27.92,27.96,695384.0,26.2344,26.2438,26.2063,26.2438,695384.0
2023-03-21 10:10:00,27.95,27.97,27.89,27.9,309048.0,26.2344,26.2532,26.1781,26.1875,309048.0
2023-03-21 10:15:00,27.89,27.91,27.85,27.86,200387.0,26.1781,26.1969,26.1406,26.1499,200387.0
2023-03-21 10:20:00,27.86,27.86,27.78,27.79,215464.0,26.1499,26.1499,26.0748,26.0842,215464.0
2023-03-21 10:25:00,27.78,27.82,27.77,27.82,162177.0,26.0748,26.1124,26.0655,26.1124,162177.0
2023-03-21 10:30:00,27.82,27.84,27.79,27.8,199286.0,26.1124,26.1312,26.0842,26.0936,199286.0
2023-03-21 10:35:00,27.8,27.82,27.76,27.81,178157.0,26.0936,26.1124,26.0561,26.103,178157.0
2023-03-21 10:40:00,27.81,27.82,27.78,27.82,161819.0,26.103,26.1124,26.0748,26.1124,161819.0
2023-03-21 10:45:00,27.82,27.86,27.81,27.86,54722.0,26.1124,26.1499,26.103,26.1499,54722.0
2023-03-21 10:50:00,27.85,27.85,27.79,27.81,434164.0,26.1406,26.1406,26.0842,26.103,434164.0
2023-03-21 10:55:00,27.8,27.81,27.77,27.77,255418.0,26.0936,26.103,26.0655,26.0655,255418.0
2023-03-21 11:00:00,27.77,27.79,27.76,27.78,130025.0,26.0655,26.0842,26.0561,26.0748,130025.0
2023-03-21 11:05:00,27.78,27.79,27.77,27.79,28293.0,26.0748,26.0842,26.0655,26.0842,28293.0
2023-03-21 11:10:00,27.79,27.81,27.78,27.81,143327.0,26.0842,26.103,26.0748,26.103,143327.0
2023-03-21 11:15:00,27.81,27.82,27.8,27.82,190445.0,26.103,26.1124,26.0936,26.1124,190445.0
2023-03-21 11:20:00,27.82,27.84,27.81,27.84,105209.0,26.1124,26.1312,26.103,26.1312,105209.0
2023-03-21 11:25:00,27.84,27.84,27.81,27.81,193324.0,26.1312,26.1312,26.103,26.103,193324.0
2023-03-21 11:30:00,27.82,27.87,27.81,27.84,238506.0,26.1124,26.1593,26.103,26.1312,238506.0
2023-03-21 11:35:00,27.84,27.86,27.81,27.82,399321.0,26.1312,26.1499,26.103,26.1124,399321.0
2023-03-21 11:40:00,27.83,27.83,27.79,27.8,195544.0,26.1218,26.1218,26.0842,26.0936,195544.0
2023-03-21 11:45:00,27.79,27.82,27.78,27.82,440575.0,26.0842,26.1124,26.0748,26.1124,440575.0
2023-03-21 11:50:00,27.82,27.82,27.79,27.81,368275.0,26.1124,26.1124,26.0842,26.103,368275.0
2023-03-21 11:55:00,27.8,27.82,27.8,27.8,86755.0,26.0936,26.1124,26.0936,26.0936,86755.0
2023-03-21 12:00:00,27.8,27.81,27.79,27.81,133198.0,26.0936,26.103,26.0842,26.103,133198.0
2023-03-21 12:05:00,27.81,27.83,27.8,27.8,137140.0,26.103,26.1218,26.0936,26.0936,137140.0
2023-03-21 12:10:00,27.8,27.82,27.8,27.8,86887.0,26.0936,26.1124,26.0936,26.0936,86887.0
2023-03-21 12:15:00,27.8,27.81,27.8,27.8,55398.0,26.0936,26.103,26.0936,26.0936,55398.0
2023-03-21 12:20:00,27.8,27.82,27.8,27.8,103427.0,26.0936,26.1124,26.0936,26.0936,103427.0
2023-03-21 12:25:00,27.8,27.82,27.8,27.82,68910.0,26.0936,26.1124,26.0936,26.1124,68910.0
2023-03-21 12:30:00,27.82,27.85,27.81,27.84,118781.0,26.1124,26.1406,26.103,26.1312,118781.0
2023-03-21 12:35:00,27.84,27.85,27.82,27.83,170627.0,26.1312,26.1406,26.1124,26.1218,170627.0
2023-03-21 12:40:00,27.83,27.84,27.82,27.83,68607.0,26.1218,26.1312,26.1124,26.1218,68607.0
2023-03-21 12:45:00,27.82,27.83,27.81,27.82,82938.0,26.1124,26.1218,26.103,26.1124,82938.0
2023-03-21 12:50:00,27.82,27.83,27.81,27.82,81163.0,26.1124,26.1218,26.103,26.1124,81163.0
2023-03-21 12:55:00,27.81,27.84,27.81,27.82,198702.0,26.103,26.1312,26.103,26.1124,198702.0
2023-03-21 13:00:00,27.82,27.83,27.81,27.83,85464.0,26.1124,26.1218,26.103,26.1218,85464.0
2023-03-21 13:05:00,27.83,27.83,27.81,27.82,152673.0,26.1218,26.1218,26.103,26.1124,152673.0
2023-03-21 13:10:00,27.82,27.84,27.81,27.83,59273.0,26.1124,26.1312,26.103,26.1218,59273.0
2023-03-21 13:15:00,27.83,27.84,27.82,27.84,52293.0,26.1218,26.1312,26.1124,26.1312,52293.0
2023-03-21 13:20:00,27.84,27.84,27.82,27.83,41499.0,26.1312,26.1312,26.1124,26.1218,41499.0
2023-03-21 13:25:00,27.83,27.85,27.82,27.85,63666.0,26.1218,26.1406,26.1124,26.1406,63666.0
2023-03-21 13:30:00,27.85,27.88,27.85,27.88,153176.0,26.1406,26.1687,26.1406,26.1687,153176.0
2023-03-21 13:35:00,27.88,27.89,27.87,27.88,245689.0,26.1687,26.1781,26.1593,26.1687,245689.0
2023-03-21 13:40:00,27.87,27.88,27.86,27.87,126255.0,26.1593,26.1687,26.1499,26.1593,126255.0
2023-03-21 13:45:00,27.87,27.88,27.87,27.87,62676.0,26.1593,26.1687,26.1593,26.1593,62676.0
2023-03-21 13:50:00,27.87,27.87,27.86,27.87,39552.0,26.1593,26.1593,26.1499,26.1593,39552.0
2023-03-21 13:55:00,27.87,27.87,27.85,27.85,105651.0,26.1593,26.1593,26.1406,26.1406,105651.0
2023-03-21 14:00:00,27.86,27.87,27.85,27.87,252666.0,26.1499,26.1593,26.1406,26.1593,252666.0
2023-03-21 14:05:00,27.87,27.88,27.86,27.88,244556.0,26.1593,26.1687,26.1499,26.1687,244556.0
2023-03-21 14:10:00,27.88,27.9,27.87,27.89,106324.0,26.1687,26.1875,26.1593,26.1781,106324.0
2023-03-21 14:15:00,27.9,27.9,27.89,27.9,70345.0,26.1875,26.1875,26.1781,26.1875,70345.0
2023-03-21 14:20:00,27.9,27.91,27.89,27.91,137584.0,26.1875,26.1969,26.1781,26.1969,137584.0
2023-03-21 14:25:00,27.91,27.92,27.9,27.91,127377.0,26.1969,26.2063,26.1875,26.1969,127377.0
2023-03-21 14:30:00,27.91,27.93,27.91,27.93,174466.0,26.1969,26.2156,26.1969,26.2156,174466.0
2023-03-21 14:35:00,27.93,27.94,27.92,27.94,103783.0,26.2156,26.225,26.2063,26.225,103783.0
2023-03-21 14:40:00,27.94,27.95,27.93,27.95,81355.0,26.225,26.2344,26.2156,26.2344,81355.0
2023-03-21 14:45:00,27.94,27.95,27.94,27.95,61274.0,26.225,26.2344,26.225,26.2344,61274.0
2023-03-21 14:50:00,27.95,27.96,27.94,27.95,203086.0,26.2344,26.2438,26.225,26.2344,203086.0
2023-03-21 14:55:00,27.95,27.98,27.95,27.98,204353.0,26.2344,26.2626,26.2344,26.2626,204353.0
2023-03-21 15:00:00,27.97,27.99,27.97,27.98,132487.0,26.2532,26.272,26.2532,26.2626,132487.0
2023-03-21 15:05:00,27.98,27.98,27.97,27.98,43814.0,26.2626,26.2626,26.2532,26.2626,43814.0
2023-03-21 15:10:00,27.98,28.0,27.97,28.0,137590.0,26.2626,26.2813,26.2532,26.2813,137590.0
2023-03-21 15:15:00,28.0,28.01,27.99,28.01,159217.0,26.2813,26.2907,26.272,26.2907,159217.0
2023-03-21 15:20:00,28.01,28.02,27.99,27.99,568631.0,26.2907,26.3001,26.272,26.272,568631.0
2023-03-21 15:25:00,28.0,28.0,27.98,27.99,109266.0,26.2813,26.2813,26.2626,26.272,109266.0
2023-03-21 15:30:00,27.99,28.0,27.99,27.99,163980.0,26.272,26.2813,26.272,26.272,163980.0
2023-03-21 15:35:00,27.99,28.01,27.98,28.01,507778.0,26.272,26.2907,26.2626,26.2907,507778.0
2023-03-21 15:40:00,28.01,28.03,28.0,28.03,396472.0,26.2907,26.3095,26.2813,26.3095,396472.0
2023-03-21 15:45:00,28.03,28.03,28.02,28.03,195206.0,26.3095,26.3095,26.3001,26.3095,195206.0
2023-03-21 15:50:00,28.03,28.03,27.96,27.97,1267242.0,26.3095,26.3095,26.2438,26.2532,1267242.0
2023-03-21 15:55:00,27.98,28.03,27.96,27.99,4361690.0,26.2626,26.3095,26.2438,26.272,4361690.0
2023-03-22 09:30:00,28.24,28.27,28.15,28.17,430498.0,26.5066,26.5348,26.4221,26.4409,430498.0
2023-03-22 09:35:00,28.17,28.19,28.14,28.16,459174.0,26.4409,26.4597,26.4128,26.4315,459174.0
2023-03-22 09:40:00,28.16,28.16,28.06,28.08,570086.0,26.4315,26.4315,26.3377,26.3564,570086.0
2023-03-22 09:45:00,28.09,28.14,28.08,28.14,349952.0,26.3658,26.4128,26.3564,26.4128,349952.0
2023-03-22 09:50:00,28.13,28.16,28.13,28.16,267854.0,26.4034,26.4315,26.4034,26.4315,267854.0
2023-03-22 09:55:00,28.16,28.19,28.14,28.18,201191.0,26.4315,26.4597,26.4128,26.4503,201191.0
2023-03-22 10:00:00,28.18,28.24,28.17,28.23,271605.0,26.4503,26.5066,26.4409,26.4972,271605.0
2023-03-22 10:05:00,28.23,28.26,28.21,28.23,288926.0,26.4972,26.5254,26.4785,26.4972,288926.0
2023-03-22 10:10:00,28.23,28.24,28.19,28.19,176565.0,26.4972,26.5066,26.4597,26.4597,176565.0
2023-03-22 10:15:00,28.18,28.21,28.17,28.2,183598.0,26.4503,26.4785,26.4409,26.4691,183598.0
2023-03-22 10:20:00,28.21,28.24,28.2,28.24,119309.0,26.4785,26.5066,26.4691,26.5066,119309.0
2023-03-22 10:25:00,28.23,28.26,28.21,28.25,109927.0,26.4972,26.5254,26.4785,26.516,109927.0
2023-03-22 10:30:00,28.24,28.26,28.23,28.25,167892.0,26.5066,26.5254,26.4972,26.516,167892.0
2023-03-22 10:35:00,28.25,28.25,28.23,28.24,134167.0,26.516,26.516,26.4972,26.5066,134167.0
2023-03-22 10:40:00,28.24,28.3,28.23,28.3,79792.0,26.5066,26.5629,26.4972,26.5629,79792.0
2023-03-22 10:45:00,28.29,28.3,28.27,28.29,205379.0,26.5535,26.5629,26.5348,26.5535,205379.0
2023-03-22 10:50:00,28.29,28.31,28.28,28.3,140954.0,26.5535,26.5723,26.5442,26.5629,140954.0
2023-03-22 10:55:00,28.3,28.31,28.28,28.3,151004.0,26.5629,26.5723,26.5442,26.5629,151004.0
2023-03-22 11:00:00,28.3,28.32,28.26,28.27,203439.0,26.5629,26.5817,26.5254,26.5348,203439.0
2023-03-22 11:05:00,28.27,28.29,28.26,28.27,119898.0,26.5348,26.5535,26.5254,26.5348,119898.0
2023-03-22 11:10:00,28.27,28.28,28.24,28.27,248483.0,26.5348,26.5442,26.5066,26.5348,248483.0
2023-03-22 11:15:00,28.27,28.3,28.26,28.29,301610.0,26.5348,26.5629,26.5254,26.5535,301610.0
2023-03-22 11:20:00,28.29,28.3,28.28,28.3,177032.0,26.5535,26.5629,26.5442,26.5629,177032.0
2023-03-22 11:25:00,28.3,28.31,28.26,28.27,237531.0,26.5629,26.5723,26.5254,26.5348,237531.0
2023-03-22 11:30:00,28.27,28.29,28.26,28.28,168942.0,26.5348,26.5535,26.5254,26.5442,168942.0
2023-03-22 11:35:00,28.27,28.28,28.25,28.27,154231.0,26.5348,26.5442,26.516,26.5348,154231.0
2023-03-22 11:40:00,28.27,28.27,28.24,28.24,133674.0,26.5348,26.5348,26.5066,26.5066,133674.0
2023-03-22 11:45:00,28.24,28.25,28.23,28.24,118696.0,26.5066,26.516,26.4972,26.5066,118696.0
2023-03-22 11:50:00,28.24,28.24,28.22,28.23,90128.0,26.5066,26.5066,26.4878,26.4972,90128.0
2023-03-22 11:55:00,28.23,28.24,28.22,28.24,64272.0,26.4972,26.5066,26.4878,26.5066,64272.0
2023-03-22 12:00:00,28.24,28.24,28.21,28.23,172306.0,26.5066,26.5066,26.4785,26.4972,172306.0
2023-03-22 12:05:00,28.23,28.23,28.19,28.2,212565.0,26.4972,26.4972,26.4597,26.4691,212565.0
2023-03-22 12:10:00,28.19,28.2,28.18,28.19,56625.0,26.4597,26.4691,26.4503,26.4597,56625.0
2023-03-22 12:15:00,28.19,28.19,28.17,28.19,141161.0,26.4597,26.4597,26.4409,26.4597,141161.0
2023-03-22 12:20:00,28.18,28.21,28.18,28.2,78188.0,26.4503,26.4785,26.4503,26.4691,78188.0
2023-03-22 12:25:00,28.2,28.22,28.19,28.2,55166.0,26.4691,26.4878,26.4597,26.4691,55166.0
2023-03-22 12:30:00,28.2,28.21,28.19,28.2,53849.0,26.4691,26.4785,26.4597,26.4691,53849.0
2023-03-22 12:35:00,28.2,28.2,28.18,28.2,145094.0,26.4691,26.4691,26.4503,26.4691,145094.0
2023-03-22 12:40:00,28.2,28.21,28.19,28.21,65065.0,26.4691,26.4785,26.4597,26.4785,65065.0
2023-03-22 12:45:00,28.21,28.21,28.19,28.19,94030.0,26.4785,26.4785,26.4597,26.4597,94030.0
2023-03-22 12:50:00,28.2,28.21,28.18,28.18,126516.0,26.4691,26.4785,26.4503,26.4503,126516.0
2023-03-22 12:55:00,28.19,28.19,28.17,28.17,50643.0,26.4597,26.4597,26.4409,26.4409,50643.0
2023-03-22 13:00:00,28.17,28.18,28.14,28.15,90754.0,26.4409,26.4503,26.4128,26.4221,90754.0
2023-03-22 13:05:00,28.15,28.16,28.13,28.14,96460.0,26.4221,26.4315,26.4034,26.4128,96460.0
2023-03-22 13:10:00,28.14,28.15,28.13,28.14,29039.0,26.4128,26.4221,26.4034,26.4128,29039.0
2023-03-22 13:15:00,28.15,28.16,28.14,28.16,154148.0,26.4221,26.4315,26.4128,26.4315,154148.0
2023-03-22 13:20:00,28.16,28.16,28.15,28.15,49660.0,26.4315,26.4315,26.4221,26.4221,49660.0
2023-03-22 13:25:00,28.15,28.16,28.14,28.16,42276.0,26.4221,26.4315,26.4128,26.4315,42276.0
2023-03-22 13:30:00,28.16,28.17,28.15,28.16,42500.0,26.4315,26.4409,26.4221,26.4315,42500.0
2023-03-22 13:35:00,28.16,28.16,28.15,28.16,46931.0,26.4315,26.4315,26.4221,26.4315,46931.0
2023-03-22 13:40:00,28.16,28.16,28.15,28.16,41503.0,26.4315,26.4315,26.4221,26.4315,41503.0
2023-03-22 13:45:00,28.16,28.17,28.15,28.15,82051.0,26.4315,26.4409,26.4221,26.4221,82051.0
2023-03-22 13:50:00,28.16,28.16,28.15,28.16,94206.0,26.4315,26.4315,26.4221,26.4315,94206.0
2023-03-22 13:55:00,28.16,28.18,28.15,28.17,146863.0,26.4315,26.4503,26.4221,26.4409,146863.0
2023-03-22 14:00:00,28.17,28.27,28.16,28.26,258777.0,26.4409,26.5348,26.4315,26.5254,258777.0
2023-03-22 14:05:00,28.26,28.31,28.24,28.24,148237.0,26.5254,26.5723,26.5066,26.5066,148237.0
2023-03-22 14:10:00,28.25,28.27,28.19,28.22,228135.0,26.516,26.5348,26.4597,26.4878,228135.0
2023-03-22 14:15:00,28.22,28.29,28.21,28.27,178619.0,26.4878,26.5535,26.4785,26.5348,178619.0
2023-03-22 14:20:00,28.27,28.28,28.22,28.24,127212.0,26.5348,26.5442,26.4878,26.5066,127212.0
2023-03-22 14:25:00,28.25,28.3,28.24,28.28,84573.0,26.516,26.5629,26.5066,26.5442,84573.0
2023-03-22 14:30:00,28.28,28.31,28.25,28.28,248398.0,26.5442,26.5723,26.516,26.5442,248398.0
2023-03-22 14:35:00,28.27,28.31,28.18,28.28,269292.0,26.5348,26.5723,26.4503,26.5442,269292.0
2023-03-22 14:40:00,28.28,28.39,28.28,28.37,311157.0,26.5442,26.6474,26.5442,26.6286,311157.0
2023-03-22 14:45:00,28.37,28.48,28.35,28.44,585777.0,26.6286,26.7319,26.6099,26.6943,585777.0
2023-03-22 14:50:00,28.44,28.47,28.37,28.37,375033.0,26.6943,26.7225,26.6286,26.6286,375033.0
2023-03-22 14:55:00,28.37,28.38,28.29,28.3,328494.0,26.6286,26.638,26.5535,26.5629,328494.0
2023-03-22 15:00:00,28.3,28.31,28.22,28.22,600506.0,26.5629,26.5723,26.4878,26.4878,600506.0
2023-03-22 15:05:00,28.22,28.25,28.18,28.2,465738.0,26.4878,26.516,26.4503,26.4691,465738.0
2023-03-22 15:10:00,28.21,28.26,28.19,28.26,787491.0,26.4785,26.5254,26.4597,26.5254,787491.0
2023-03-22 15:15:00,28.26,28.31,28.25,28.28,311801.0,26.5254,26.5723,26.516,26.5442,311801.0
2023-03-22 15:20:00,28.29,28.35,28.28,28.33,434759.0,26.5535,26.6099,26.5442,26.5911,434759.0
2023-03-22 15:25:00,28.33,28.34,28.3,28.34,262634.0,26.5911,26.6005,26.5629,26.6005,262634.0
2023-03-22 15:30:00,28.34,28.35,28.27,28.28,620427.0,26.6005,26.6099,26.5348,26.5442,620427.0
2023-03-22 15:35:00,28.28,28.29,28.22,28.25,878050.0,26.5442,26.5535,26.4878,26.516,878050.0
2023-03-22 15:40:00,28.25,28.27,28.21,28.21,472523.0,26.516,26.5348,26.4785,26.4785,472523.0
2023-03-22 15:45:00,28.21,28.21,28.18,28.19,445846.0,26.4785,26.4785,26.4503,26.4597,445846.0
2023-03-22 15:50:00,28.19,28.19,28.09,28.09,827887.0,26.4597,26.4597,26.3658,26.3658,827887.0
2023-03-22 15:55:00,28.1,28.1,28.05,28.06,1155154.0,26.3752,26.3752,26.3283,26.3377,1155154.0
2023-03-23 09:30:00,29.01,29.08,28.98,29.02,2571502.0,27.2294,27.2951,27.2012,27.2387,2571502.0
2023-03-23 09:35:00,29.02,29.14,29.01,29.05,1062864.0,27.2387,27.3514,27.2294,27.2669,1062864.0
2023-03-23 09:40:00,29.06,29.16,29.04,29.11,1383655.0,27.2763,27.3701,27.2575,27.3232,1383655.0
2023-03-23 09:45:00,29.11,29.16,29.1,29.14,695405.0,27.3232,27.3701,27.3138,27.3514,695405.0
2023-03-23 09:50:00,29.14,29.16,29.11,29.12,426640.0,27.3514,27.3701,27.3232,27.3326,426640.0
2023-03-23 09:55:00,29.12,29.16,29.11,29.15,453738.0,27.3326,27.3701,27.3232,27.3608,453738.0
2023-03-23 10:00:00,29.15,29.2,29.14,29.18,776494.0,27.3608,27.4077,27.3514,27.3889,776494.0
2023-03-23 10:05:00,29.18,29.22,29.18,29.21,411332.0,27.3889,27.4265,27.3889,27.4171,411332.0
2023-03-23 10:10:00,29.21,29.26,29.2,29.23,1186257.0,27.4171,27.464,27.4077,27.4358,1186257.0
2023-03-23 10:15:00,29.24,29.27,29.23,29.26,516365.0,27.4452,27.4734,27.4358,27.464,516365.0
2023-03-23 10:20:00,29.26,29.26,29.17,29.18,429007.0,27.464,27.464,27.3795,27.3889,429007.0
2023-03-23 10:25:00,29.17,29.21,29.16,29.19,683961.0,27.3795,27.4171,27.3701,27.3983,683961.0
2023-03-23 10:30:00,29.19,29.23,29.17,29.18,1457270.0,27.3983,27.4358,27.3795,27.3889,1457270.0
2023-03-23 10:35:00,29.19,29.22,29.15,29.21,431981.0,27.3983,27.4265,27.3608,27.4171,431981.0
2023-03-23 10:40:00,29.21,29.25,29.2,29.25,314236.0,27.4171,27.4546,27.4077,27.4546,314236.0
2023-03-23 10:45:00,29.25,29.28,29.24,29.26,250053.0,27.4546,27.4828,27.4452,27.464,250053.0
2023-03-23 10:50:00,29.25,29.29,29.24,29.27,247748.0,27.4546,27.4922,27.4452,27.4734,247748.0
2023-03-23 10:55:00,29.27,29.27,29.22,29.23,354541.0,27.4734,27.4734,27.4265,27.4358,354541.0
2023-03-23 11:00:00,29.23,29.27,29.22,29.25,338141.0,27.4358,27.4734,27.4265,27.4546,338141.0
2023-03-23 11:05:00,29.25,29.28,29.23,29.26,420523.0,27.4546,27.4828,27.4358,27.464,420523.0
2023-03-23 11:10:00,29.26,29.28,29.25,29.26,187511.0,27.464,27.4828,27.4546,27.464,187511.0
2023-03-23 11:15:00,29.27,29.27,29.26,29.26,192225.0,27.4734,27.4734,27.464,27.464,192225.0
2023-03-23 11:20:00,29.26,29.31,29.25,29.29,485335.0,27.464,27.5109,27.4546,27.4922,485335.0
2023-03-23 11:25:00,29.3,29.3,29.22,29.23,345425.0,27.5016,27.5016,27.4265,27.4358,345425.0
2023-03-23 11:30:00,29.23,29.27,29.22,29.27,439094.0,27.4358,27.4734,27.4265,27.4734,439094.0
2023-03-23 11:35:00,29.27,29.3,29.26,29.3,113318.0,27.4734,27.5016,27.464,27.5016,113318.0
2023-03-23 11:40:00,29.3,29.31,29.26,29.27,196912.0,27.5016,27.5109,27.464,27.4734,196912.0
2023-03-23 11:45:00,29.27,29.28,29.26,29.28,325617.0,27.4734,27.4828,27.464,27.4828,325617.0
2023-03-23 11:50:00,29.28,29.28,29.24,29.24,959402.0,27.4828,27.4828,27.4452,27.4452,959402.0
2023-03-23 11:55:00,29.24,29.24,29.2,29.2,273385.0,27.4452,27.4452,27.4077,27.4077,273385.0
2023-03-23 12:00:00,29.2,29.2,29.15,29.17,275713.0,27.4077,27.4077,27.3608,27.3795,275713.0
2023-03-23 12:05:00,29.17,29.19,29.15,29.18,179738.0,27.3795,27.3983,27.3608,27.3889,179738.0
2023-03-23 12:10:00,29.18,29.19,29.15,29.15,248697.0,27.3889,27.3983,27.3608,27.3608,248697.0
2023-03-23 12:15:00,29.15,29.16,29.11,29.12,174888.0,27.3608,27.3701,27.3232,27.3326,174888.0
2023-03-23 12:20:00,29.12,29.14,29.12,29.12,257054.0,27.3326,27.3514,27.3326,27.3326,257054.0
2023-03-23 12:25:00,29.12,29.14,29.11,29.13,179927.0,27.3326,27.3514,27.3232,27.342,179927.0
2023-03-23 12:30:00,29.13,29.14,29.11,29.12,101467.0,27.342,27.3514,27.3232,27.3326,101467.0
2023-03-23 12:35:00,29.12,29.13,29.1,29.11,145724.0,27.3326,27.342,27.3138,27.3232,145724.0
2023-03-23 12:40:00,29.11,29.11,29.07,29.09,260957.0,27.3232,27.3232,27.2857,27.3044,260957.0
2023-03-23 12:45:00,29.09,29.1,29.06,29.09,139563.0,27.3044,27.3138,27.2763,27.3044,139563.0
2023-03-23 12:50:00,29.09,29.1,29.07,29.09,193884.0,27.3044,27.3138,27.2857,27.3044,193884.0
2023-03-23 12:55:00,29.08,29.09,29.05,29.06,115573.0,27.2951,27.3044,27.2669,27.2763,115573.0
2023-03-23 13:00:00,29.05,29.06,29.03,29.04,97822.0,27.2669,27.2763,27.2481,27.2575,97822.0
2023-03-23 13:05:00,29.04,29.07,29.03,29.04,257554.0,27.2575,27.2857,27.2481,27.2575,257554.0
2023-03-23 13:10:00,29.04,29.04,28.99,29.0,174392.0,27.2575,27.2575,27.2106,27.22,174392.0
2023-03-23 13:15:00,28.99,29.0,28.96,28.96,130907.0,27.2106,27.22,27.1824,27.1824,130907.0
2023-03-23 13:20:00,28.96,28.98,28.96,28.96,258366.0,27.1824,27.2012,27.1824,27.1824,258366.0
2023-03-23 13:25:00,28.96,28.97,28.91,28.96,232231.0,27.1824,27.1918,27.1355,27.1824,232231.0
2023-03-23 13:30:00,28.95,28.97,28.95,28.96,73238.0,27.173,27.1918,27.173,27.1824,73238.0
2023-03-23 13:35:00,28.96,28.96,28.93,28.94,334451.0,27.1824,27.1824,27.1543,27.1636,334451.0
2023-03-23 13:40:00,28.94,28.97,28.93,28.96,113791.0,27.1636,27.1918,27.1543,27.1824,113791.0
2023-03-23 13:45:00,28.96,28.98,28.94,28.96,162364.0,27.1824,27.2012,27.1636,27.1824,162364.0
2023-03-23 13:50:00,28.96,28.97,28.93,28.94,323995.0,27.1824,27.1918,27.1543,27.1636,323995.0
2023-03-23 13:55:00,28.94,28.96,28.93,28.94,164605.0,27.1636,27.1824,27.1543,27.1636,164605.0
2023-03-23 14:00:00,28.94,28.95,28.92,28.93,238156.0,27.1636,27.173,27.1449,27.1543,238156.0
2023-03-23 14:05:00,28.92,28.94,28.9,28.92,265014.0,27.1449,27.1636,27.1261,27.1449,265014.0
2023-03-23 14:10:00,28.92,28.95,28.92,28.95,87787.0,27.1449,27.173,27.1449,27.173,87787.0
2023-03-23 14:15:00,28.95,28.95,28.92,28.93,213063.0,27.173,27.173,27.1449,27.1543,213063.0
2023-03-23 14:20:00,28.93,28.94,28.89,28.9,323910.0,27.1543,27.1636,27.1167,27.1261,323910.0
2023-03-23 14:25:00,28.89,28.9,28.84,28.85,187741.0,27.1167,27.1261,27.0698,27.0792,187741.0
2023-03-23 14:30:00,28.85,28.86,28.82,28.84,170382.0,27.0792,27.0886,27.051,27.0698,170382.0
2023-03-23 14:35:00,28.83,28.85,28.79,28.8,182501.0,27.0604,27.0792,27.0229,27.0322,182501.0
2023-03-23 14:40:00,28.8,28.8,28.75,28.76,120673.0,27.0322,27.0322,26.9853,26.9947,120673.0
2023-03-23 14:45:00,28.75,28.79,28.74,28.76,529169.0,26.9853,27.0229,26.9759,26.9947,529169.0
2023-03-23 14:50:00,28.76,28.77,28.73,28.74,161816.0,26.9947,27.0041,26.9665,26.9759,161816.0
2023-03-23 14:55:00,28.74,28.79,28.71,28.79,573797.0,26.9759,27.0229,26.9478,27.0229,573797.0
2023-03-23 15:00:00,28.79,28.92,28.78,28.79,916447.0,27.0229,27.1449,27.0135,27.0229,916447.0
2023-03-23 15:05:00,28.79,28.8,28.75,28.8,324063.0,27.0229,27.0322,26.9853,27.0322,324063.0
2023-03-23 15:10:00,28.8,28.82,28.76,28.79,254206.0,27.0322,27.051,26.9947,27.0229,254206.0
2023-03-23 15:15:00,28.8,28.81,28.76,28.76,297718.0,27.0322,27.0416,26.9947,26.9947,297718.0
2023-03-23 15:20:00,28.76,28.82,28.72,28.81,326530.0,26.9947,27.051,26.9572,27.0416,326530.0
2023-03-23 15:25:00,28.81,28.83,28.79,28.81,214804.0,27.0416,27.0604,27.0229,27.0416,214804.0
2023-03-23 15:30:00,28.81,28.85,28.78,28.84,505955.0,27.0416,27.0792,27.0135,27.0698,505955.0
2023-03-23 15:35:00,28.84,28.87,28.83,28.85,425743.0,27.0698,27.0979,27.0604,27.0792,425743.0
2023-03-23 15:40:00,28.85,28.87,28.83,28.84,638670.0,27.0792,27.0979,27.0604,27.0698,638670.0
2023-03-23 15:45:00,28.84,28.9,28.84,28.88,777765.0,27.0698,27.1261,27.0698,27.1073,777765.0
2023-03-23 15:50:00,28.88,28.96,28.88,28.96,837602.0,27.1073,27.1824,27.1073,27.1824,837602.0
2023-03-23 15:55:00,28.96,28.97,28.93,28.93,2087701.0,27.1824,27.1918,27.1543,27.1543,2087701.0
2023-03-24 09:30:00,28.62,28.81,28.62,28.79,1144018.0,26.8633,27.0416,26.8633,27.0229,1144018.0
2023-03-24 09:35:00,28.78,28.87,28.76,28.87,949593.0,27.0135,27.0979,26.9947,27.0979,949593.0
2023-03-24 09:40:00,28.87,28.93,28.79,28.85,713703.0,27.0979,27.1543,27.0229,27.0792,713703.0
2023-03-24 09:45:00,28.85,28.89,28.76,28.83,609687.0,27.0792,27.1167,26.9947,27.0604,609687.0
2023-03-24 09:50:00,28.84,28.92,28.83,28.85,644413.0,27.0698,27.1449,27.0604,27.0792,644413.0
2023-03-24 09:55:00,28.86,28.91,28.83,28.88,333774.0,27.0886,27.1355,27.0604,27.1073,333774.0
2023-03-24 10:00:00,28.88,28.92,28.85,28.88,455221.0,27.1073,27.1449,27.0792,27.1073,455221.0
2023-03-24 10:05:00,28.88,28.91,28.82,28.84,358520.0,27.1073,27.1355,27.051,27.0698,358520.0
2023-03-24 10:10:00,28.84,28.84,28.78,28.8,290994.0,27.0698,27.0698,27.0135,27.0322,290994.0
2023-03-24 10:15:00,28.8,28.8,28.75,28.76,246909.0,27.0322,27.0322,26.9853,26.9947,246909.0
2023-03-24 10:20:00,28.77,28.78,28.72,28.76,221497.0,27.0041,27.0135,26.9572,26.9947,221497.0
2023-03-24 10:25:00,28.77,28.84,28.77,28.83,201939.0,27.0041,27.0698,27.0041,27.0604,201939.0
2023-03-24 10:30:00,28.84,28.85,28.8,28.84,322290.0,27.0698,27.0792,27.0322,27.0698,322290.0
2023-03-24 10:35:00,28.84,28.85,28.8,28.82,222645.0,27.0698,27.0792,27.0322,27.051,222645.0
2023-03-24 10:40:00,28.81,28.82,28.77,28.78,267629.0,27.0416,27.051,27.0041,27.0135,267629.0
2023-03-24 10:45:00,28.78,28.81,28.78,28.78,120496.0,27.0135,27.0416,27.0135,27.0135,120496.0
2023-03-24 10:50:00,28.78,28.79,28.77,28.78,94243.0,27.0135,27.0229,27.0041,27.0135,94243.0
2023-03-24 10:55:00,28.78,28.82,28.77,28.82,96834.0,27.0135,27.051,27.0041,27.051,96834.0
2023-03-24 11:00:00,28.83,28.83,28.8,28.83,133487.0,27.0604,27.0604,27.0322,27.0604,133487.0
2023-03-24 11:05:00,28.83,28.83,28.75,28.76,151582.0,27.0604,27.0604,26.9853,26.9947,151582.0
2023-03-24 11:10:00,28.75,28.75,28.7,28.74,221177.0,26.9853,26.9853,26.9384,26.9759,221177.0
2023-03-24 11:15:00,28.74,28.77,28.73,28.75,165428.0,26.9759,27.0041,26.9665,26.9853,165428.0
2023-03-24 11:20:00,28.76,28.76,28.73,28.75,306138.0,26.9947,26.9947,26.9665,26.9853,306138.0
2023-03-24 11:25:00,28.75,28.77,28.74,28.76,108572.0,26.9853,27.0041,26.9759,26.9947,108572.0
2023-03-24 11:30:00,28.76,28.77,28.73,28.77,95591.0,26.9947,27.0041,26.9665,27.0041,95591.0
2023-03-24 11:35:00,28.77,28.8,28.76,28.8,154999.0,27.0041,27.0322,26.9947,27.0322,154999.0
2023-03-24 11:40:00,28.8,28.8,28.79,28.8,107196.0,27.0322,27.0322,27.0229,27.0322,107196.0
2023-03-24 11:45:00,28.79,28.86,28.79,28.83,236204.0,27.0229,27.0886,27.0229,27.0604,236204.0
2023-03-24 11:50:00,28.83,28.83,28.81,28.82,151861.0,27.0604,27.0604,27.0416,27.051,151861.0
2023-03-24 11:55:00,28.82,28.87,28.82,28.86,195756.0,27.051,27.0979,27.051,27.0886,195756.0
2023-03-24 12:00:00,28.86,28.88,28.83,28.84,168234.0,27.0886,27.1073,27.0604,27.0698,168234.0
2023-03-24 12:05:00,28.84,28.84,28.78,28.78,209205.0,27.0698,27.0698,27.0135,27.0135,209205.0
2023-03-24 12:10:00,28.79,28.81,28.78,28.79,73323.0,27.0229,27.0416,27.0135,27.0229,73323.0
2023-03-24 12:15:00,28.79,28.8,28.75,28.76,129000.0,27.0229,27.0322,26.9853,26.9947,129000.0
2023-03-24 12:20:00,28.76,28.77,28.74,28.76,143050.0,26.9947,27.0041,26.9759,26.9947,143050.0
2023-03-24 12:25:00,28.76,28.77,28.72,28.74,227039.0,26.9947,27.0041,26.9572,26.9759,227039.0
2023-03-24 12:30:00,28.74,28.76,28.72,28.73,281345.0,26.9759,26.9947,26.9572,26.9665,281345.0
2023-03-24 12:35:00,28.73,28.75,28.72,28.74,81171.0,26.9665,26.9853,26.9572,26.9759,81171.0
2023-03-24 12:40:00,28.73,28.75,28.72,28.74,168928.0,26.9665,26.9853,26.9572,26.9759,168928.0
2023-03-24 12:45:00,28.74,28.79,28.74,28.78,321462.0,26.9759,27.0229,26.9759,27.0135,321462.0
2023-03-24 12:50:00,28.78,28.78,28.75,28.76,198425.0,27.0135,27.0135,26.9853,26.9947,198425.0
2023-03-24 12:55:00,28.76,28.79,28.76,28.77,216533.0,26.9947,27.0229,26.9947,27.0041,216533.0
2023-03-24 13:00:00,28.77,28.79,28.77,28.77,137338.0,27.0041,27.0229,27.0041,27.0041,137338.0
2023-03-24 13:05:00,28.78,28.8,28.76,28.77,222437.0,27.0135,27.0322,26.9947,27.0041,222437.0
2023-03-24 13:10:00,28.77,28.79,28.76,28.79,41291.0,27.0041,27.0229,26.9947,27.0229,41291.0
2023-03-24 13:15:00,28.79,28.8,28.77,28.77,84974.0,27.0229,27.0322,27.0041,27.0041,84974.0
2023-03-24 13:20:00,28.77,28.8,28.77,28.79,31389.0,27.0041,27.0322,27.0041,27.0229,31389.0
2023-03-24 13:25:00,28.8,28.83,28.79,28.79,131868.0,27.0322,27.0604,27.0229,27.0229,131868.0
2023-03-24 13:30:00,28.8,28.81,28.79,28.8,47818.0,27.0322,27.0416,27.0229,27.0322,47818.0
2023-03-24 13:35:00,28.8,28.82,28.8,28.8,29021.0,27.0322,27.051,27.0322,27.0322,29021.0
2023-03-24 13:40:00,28.8,28.8,28.77,28.78,48534.0,27.0322,27.0322,27.0041,27.0135,48534.0
2023-03-24 13:45:00,28.78,28.79,28.76,28.77,36594.0,27.0135,27.0229,26.9947,27.0041,36594.0
2023-03-24 13:50:00,28.77,28.77,28.75,28.76,16781.0,27.0041,27.0041,26.9853,26.9947,16781.0
2023-03-24 13:55:00,28.76,28.77,28.75,28.77,24025.0,26.9947,27.0041,26.9853,27.0041,24025.0
2023-03-24 14:00:00,28.77,28.79,28.77,28.78,29203.0,27.0041,27.0229,27.0041,27.0135,29203.0
2023-03-24 14:05:00,28.78,28.79,28.76,28.78,22103.0,27.0135,27.0229,26.9947,27.0135,22103.0
2023-03-24 14:10:00,28.78,28.8,28.77,28.79,47408.0,27.0135,27.0322,27.0041,27.0229,47408.0
2023-03-24 14:15:00,28.8,28.81,28.78,28.8,140955.0,27.0322,27.0416,27.0135,27.0322,140955.0
2023-03-24 14:20:00,28.8,28.8,28.78,28.78,146771.0,27.0322,27.0322,27.0135,27.0135,146771.0
2023-03-24 14:25:00,28.78,28.8,28.77,28.8,85609.0,27.0135,27.0322,27.0041,27.0322,85609.0
2023-03-24 14:30:00,28.79,28.84,28.78,28.83,133295.0,27.0229,27.0698,27.0135,27.0604,133295.0
2023-03-24 14:35:00,28.83,28.84,28.81,28.83,59696.0,27.0604,27.0698,27.0416,27.0604,59696.0
2023-03-24 14:40:00,28.84,28.84,28.82,28.84,105134.0,27.0698,27.0698,27.051,27.0698,105134.0
2023-03-24 14:45:00,28.84,28.85,28.82,28.84,86000.0,27.0698,27.0792,27.051,27.0698,86000.0
2023-03-24 14:50:00,28.84,28.84,28.81,28.82,80345.0,27.0698,27.0698,27.0416,27.051,80345.0
2023-03-24 14:55:00,28.83,28.83,28.81,28.82,129180.0,27.0604,27.0604,27.0416,27.051,129180.0
2023-03-24 15:00:00,28.82,28.82,28.79,28.8,62190.0,27.051,27.051,27.0229,27.0322,62190.0
2023-03-24 15:05:00,28.8,28.81,28.78,28.79,106339.0,27.0322,27.0416,27.0135,27.0229,106339.0
2023-03-24 15:10:00,28.8,28.81,28.79,28.8,27309.0,27.0322,27.0416,27.0229,27.0322,27309.0
2023-03-24 15:15:00,28.81,28.85,28.8,28.84,144842.0,27.0416,27.0792,27.0322,27.0698,144842.0
2023-03-24 15:20:00,28.84,28.87,28.83,28.85,146418.0,27.0698,27.0979,27.0604,27.0792,146418.0
2023-03-24 15:25:00,28.85,28.87,28.84,28.86,126368.0,27.0792,27.0979,27.0698,27.0886,126368.0
2023-03-24 15:30:00,28.86,28.87,28.84,28.85,203671.0,27.0886,27.0979,27.0698,27.0792,203671.0
2023-03-24 15:35:00,28.85,28.87,28.84,28.85,221112.0,27.0792,27.0979,27.0698,27.0792,221112.0
2023-03-24 15:40:00,28.85,28.86,28.83,28.84,179028.0,27.0792,27.0886,27.0604,27.0698,179028.0
2023-03-24 15:45:00,28.84,28.85,28.82,28.83,323266.0,27.0698,27.0792,27.051,27.0604,323266.0
2023-03-24 15:50:00,28.83,28.83,28.81,28.82,436300.0,27.0604,27.0604,27.0416,27.051,436300.0
2023-03-24 15:55:00,28.82,28.86,28.81,28.86,992236.0,27.051,27.0886,27.0416,27.0886,992236.0
2023-03-27 09:30:00,28.28,28.34,28.17,28.33,1391203.0,26.5442,26.6005,26.4409,26.5911,1391203.0
2023-03-27 09:35:00,28.32,28.36,28.26,28.27,550243.0,26.5817,26.6192,26.5254,26.5348,550243.0
2023-03-27 09:40:00,28.27,28.33,28.27,28.31,307422.0,26.5348,26.5911,26.5348,26.5723,307422.0
2023-03-27 09:45:00,28.3,28.31,28.22,28.23,311305.0,26.5629,26.5723,26.4878,26.4972,311305.0
2023-03-27 09:50:00,28.23,28.27,28.21,28.22,403015.0,26.4972,26.5348,26.4785,26.4878,403015.0
2023-03-27 09:55:00,28.21,28.24,28.16,28.19,435136.0,26.4785,26.5066,26.4315,26.4597,435136.0
2023-03-27 10:00:00,28.19,28.22,28.15,28.2,1104982.0,26.4597,26.4878,26.4221,26.4691,1104982.0
2023-03-27 10:05:00,28.21,28.22,28.16,28.2,208847.0,26.4785,26.4878,26.4315,26.4691,208847.0
2023-03-27 10:10:00,28.2,28.22,28.16,28.17,132792.0,26.4691,26.4878,26.4315,26.4409,132792.0
2023-03-27 10:15:00,28.17,28.19,28.13,28.15,241980.0,26.4409,26.4597,26.4034,26.4221,241980.0
2023-03-27 10:20:00,28.15,28.18,28.14,28.16,234620.0,26.4221,26.4503,26.4128,26.4315,234620.0
2023-03-27 10:25:00,28.16,28.17,28.13,28.14,115883.0,26.4315,26.4409,26.4034,26.4128,115883.0
2023-03-27 10:30:00,28.14,28.17,28.12,28.16,311559.0,26.4128,26.4409,26.394,26.4315,311559.0
2023-03-27 10:35:00,28.16,28.18,28.13,28.18,340011.0,26.4315,26.4503,26.4034,26.4503,340011.0
2023-03-27 10:40:00,28.18,28.21,28.17,28.2,278246.0,26.4503,26.4785,26.4409,26.4691,278246.0
2023-03-27 10:45:00,28.2,28.22,28.18,28.2,257313.0,26.4691,26.4878,26.4503,26.4691,257313.0
2023-03-27 10:50:00,28.2,28.23,28.2,28.23,259462.0,26.4691,26.4972,26.4691,26.4972,259462.0
2023-03-27 10:55:00,28.23,28.25,28.19,28.2,247676.0,26.4972,26.516,26.4597,26.4691,247676.0
2023-03-27 11:00:00,28.2,28.21,28.18,28.2,164831.0,26.4691,26.4785,26.4503,26.4691,164831.0
2023-03-27 11:05:00,28.21,28.21,28.16,28.17,140550.0,26.4785,26.4785,26.4315,26.4409,140550.0
2023-03-27 11:10:00,28.17,28.18,28.15,28.17,178659.0,26.4409,26.4503,26.4221,26.4409,178659.0
2023-03-27 11:15:00,28.17,28.17,28.13,28.14,176979.0,26.4409,26.4409,26.4034,26.4128,176979.0
2023-03-27 11:20:00,28.14,28.16,28.12,28.13,164943.0,26.4128,26.4315,26.394,26.4034,164943.0
2023-03-27 11:25:00,28.13,28.14,28.1,28.14,175993.0,26.4034,26.4128,26.3752,26.4128,175993.0
2023-03-27 11:30:00,28.13,28.14,28.11,28.12,149404.0,26.4034,26.4128,26.3846,26.394,149404.0
2023-03-27 11:35:00,28.12,28.14,28.11,28.12,125016.0,26.394,26.4128,26.3846,26.394,125016.0
2023-03-27 11:40:00,28.12,28.12,28.09,28.1,209151.0,26.394,26.394,26.3658,26.3752,209151.0
2023-03-27 11:45:00,28.1,28.12,28.09,28.12,121897.0,26.3752,26.394,26.3658,26.394,121897.0
2023-03-27 11:50:00,28.11,28.14,28.11,28.11,147256.0,26.3846,26.4128,26.3846,26.3846,147256.0
2023-03-27 11:55:00,28.11,28.12,28.09,28.12,126573.0,26.3846,26.394,26.3658,26.394,126573.0
2023-03-27 12:00:00,28.12,28.16,28.11,28.16,165989.0,26.394,26.4315,26.3846,26.4315,165989.0
2023-03-27 12:05:00,28.15,28.16,28.12,28.13,250629.0,26.4221,26.4315,26.394,26.4034,250629.0
2023-03-27 12:10:00,28.14,28.15,28.12,28.13,124397.0,26.4128,26.4221,26.394,26.4034,124397.0
2023-03-27 12:15:00,28.14,28.15,28.13,28.14,191679.0,26.4128,26.4221,26.4034,26.4128,191679.0
2023-03-27 12:20:00,28.14,28.16,28.13,28.16,115112.0,26.4128,26.4315,26.4034,26.4315,115112.0
2023-03-27 12:25:00,28.16,28.16,28.13,28.14,173221.0,26.4315,26.4315,26.4034,26.4128,173221.0
2023-03-27 12:30:00,28.14,28.15,28.12,28.14,88438.0,26.4128,26.4221,26.394,26.4128,88438.0
2023-03-27 12:35:00,28.14,28.16,28.13,28.14,126818.0,26.4128,26.4315,26.4034,26.4128,126818.0
2023-03-27 12:40:00,28.14,28.14,28.12,28.13,97876.0,26.4128,26.4128,26.394,26.4034,97876.0
2023-03-27 12:45:00,28.13,28.14,28.13,28.14,50894.0,26.4034,26.4128,26.4034,26.4128,50894.0
2023-03-27 12:50:00,28.14,28.15,28.13,28.14,63231.0,26.4128,26.4221,26.4034,26.4128,63231.0
2023-03-27 12:55:00,28.14,28.16,28.14,28.16,213318.0,26.4128,26.4315,26.4128,26.4315,213318.0
2023-03-27 13:00:00,28.16,28.17,28.15,28.17,153051.0,26.4315,26.4409,26.4221,26.4409,153051.0
2023-03-27 13:05:00,28.16,28.17,28.15,28.15,143697.0,26.4315,26.4409,26.4221,26.4221,143697.0
2023-03-27 13:10:00,28.15,28.15,28.13,28.14,141819.0,26.4221,26.4221,26.4034,26.4128,141819.0
2023-03-27 13:15:00,28.14,28.15,28.13,28.13,153242.0,26.4128,26.4221,26.4034,26.4034,153242.0
2023-03-27 13:20:00,28.14,28.17,28.13,28.16,105108.0,26.4128,26.4409,26.4034,26.4315,105108.0
2023-03-27 13:25:00,28.15,28.17,28.15,28.17,92054.0,26.4221,26.4409,26.4221,26.4409,92054.0
2023-03-27 13:30:00,28.17,28.17,28.15,28.16,686470.0,26.4409,26.4409,26.4221,26.4315,686470.0
2023-03-27 13:35:00,28.16,28.17,28.15,28.16,295052.0,26.4315,26.4409,26.4221,26.4315,295052.0
2023-03-27 13:40:00,28.16,28.19,28.15,28.19,187870.0,26.4315,26.4597,26.4221,26.4597,187870.0
2023-03-27 13:45:00,28.19,28.21,28.18,28.21,174533.0,26.4597,26.4785,26.4503,26.4785,174533.0
2023-03-27 13:50:00,28.2,28.21,28.19,28.19,116848.0,26.4691,26.4785,26.4597,26.4597,116848.0
2023-03-27 13:55:00,28.2,28.2,28.17,28.18,90116.0,26.4691,26.4691,26.4409,26.4503,90116.0
2023-03-27 14:00:00,28.18,28.18,28.15,28.17,151386.0,26.4503,26.4503,26.4221,26.4409,151386.0
2023-03-27 14:05:00,28.17,28.17,28.16,28.17,51473.0,26.4409,26.4409,26.4315,26.4409,51473.0
2023-03-27 14:10:00,28.17,28.2,28.16,28.19,60732.0,26.4409,26.4691,26.4315,26.4597,60732.0
2023-03-27 14:15:00,28.2,28.22,28.2,28.22,109955.0,26.4691,26.4878,26.4691,26.4878,109955.0
2023-03-27 14:20:00,28.22,28.24,28.22,28.24,100534.0,26.4878,26.5066,26.4878,26.5066,100534.0
2023-03-27 14:25:00,28.24,28.25,28.23,28.24,133528.0,26.5066,26.516,26.4972,26.5066,133528.0
2023-03-27 14:30:00,28.24,28.26,28.24,28.25,168888.0,26.5066,26.5254,26.5066,26.516,168888.0
2023-03-27 14:35:00,28.25,28.27,28.24,28.26,108471.0,26.516,26.5348,26.5066,26.5254,108471.0
2023-03-27 14:40:00,28.26,28.27,28.25,28.27,106467.0,26.5254,26.5348,26.516,26.5348,106467.0
2023-03-27 14:45:00,28.26,28.27,28.21,28.23,1332706.0,26.5254,26.5348,26.4785,26.4972,1332706.0
2023-03-27 14:50:00,28.23,28.24,28.22,28.23,300358.0,26.4972,26.5066,26.4878,26.4972,300358.0
2023-03-27 14:55:00,28.23,28.24,28.22,28.23,119635.0,26.4972,26.5066,26.4878,26.4972,119635.0
2023-03-27 15:00:00,28.23,28.24,28.22,28.22,192844.0,26.4972,26.5066,26.4878,26.4878,192844.0
2023-03-27 15:05:00,28.22,28.23,28.2,28.21,449602.0,26.4878,26.4972,26.4691,26.4785,449602.0
2023-03-27 15:10:00,28.21,28.22,28.2,28.21,154519.0,26.4785,26.4878,26.4691,26.4785,154519.0
2023-03-27 15:15:00,28.21,28.23,28.21,28.23,198001.0,26.4785,26.4972,26.4785,26.4972,198001.0
2023-03-27 15:20:00,28.23,28.23,28.22,28.23,72788.0,26.4972,26.4972,26.4878,26.4972,72788.0
2023-03-27 15:25:00,28.23,28.25,28.22,28.25,126387.0,26.4972,26.516,26.4878,26.516,126387.0
2023-03-27 15:30:00,28.25,28.26,28.23,28.24,293835.0,26.516,26.5254,26.4972,26.5066,293835.0
2023-03-27 15:35:00,28.24,28.24,28.22,28.24,382862.0,26.5066,26.5066,26.4878,26.5066,382862.0
2023-03-27 15:40:00,28.24,28.26,28.23,28.25,1042466.0,26.5066,26.5254,26.4972,26.516,1042466.0
2023-03-27 15:45:00,28.24,28.25,28.23,28.25,485629.0,26.5066,26.516,26.4972,26.516,485629.0
2023-03-27 15:50:00,28.24,28.27,28.23,28.27,677241.0,26.5066,26.5348,26.4972,26.5348,677241.0
2023-03-27 15:55:00,28.27,28.27,28.24,28.25,1027216.0,26.5348,26.5348,26.5066,26.516,1027216.0
2023-03-28 09:30:00,29.07,29.33,29.07,29.14,3420519.0,27.2857,27.5297,27.2857,27.3514,3420519.0
2023-03-28 09:35:00,29.14,29.15,29.02,29.14,1192116.0,27.3514,27.3608,27.2387,27.3514,1192116.0
2023-03-28 09:40:00,29.15,29.16,28.99,29.05,693520.0,27.3608,27.3701,27.2106,27.2669,693520.0
2023-03-28 09:45:00,29.05,29.11,28.98,29.11,901985.0,27.2669,27.3232,27.2012,27.3232,901985.0
2023-03-28 09:50:00,29.1,29.18,29.09,29.16,1221851.0,27.3138,27.3889,27.3044,27.3701,1221851.0
2023-03-28 09:55:00,29.17,29.17,29.07,29.09,524018.0,27.3795,27.3795,27.2857,27.3044,524018.0
2023-03-28 10:00:00,29.08,29.17,29.08,29.14,558911.0,27.2951,27.3795,27.2951,27.3514,558911.0
2023-03-28 10:05:00,29.13,29.15,29.03,29.05,578625.0,27.342,27.3608,27.2481,27.2669,578625.0
2023-03-28 10:10:00,29.05,29.1,28.99,28.99,411168.0,27.2669,27.3138,27.2106,27.2106,411168.0
2023-03-28 10:15:00,28.99,29.07,28.98,29.0,448713.0,27.2106,27.2857,27.2012,27.22,448713.0
2023-03-28 10:20:00,29.0,29.02,28.95,28.98,489603.0,27.22,27.2387,27.173,27.2012,489603.0
2023-03-28 10:25:00,28.97,29.03,28.96,29.01,355993.0,27.1918,27.2481,27.1824,27.2294,355993.0
2023-03-28 10:30:00,29.01,29.02,28.94,28.98,227360.0,27.2294,27.2387,27.1636,27.2012,227360.0
2023-03-28 10:35:00,28.98,29.05,28.96,29.02,651356.0,27.2012,27.2669,27.1824,27.2387,651356.0
2023-03-28 10:40:00,29.02,29.05,29.01,29.04,425773.0,27.2387,27.2669,27.2294,27.2575,425773.0
2023-03-28 10:45:00,29.04,29.1,29.04,29.1,222395.0,27.2575,27.3138,27.2575,27.3138,222395.0
2023-03-28 10:50:00,29.1,29.11,29.07,29.09,475034.0,27.3138,27.3232,27.2857,27.3044,475034.0
2023-03-28 10:55:00,29.08,29.12,29.08,29.1,175649.0,27.2951,27.3326,27.2951,27.3138,175649.0
2023-03-28 11:00:00,29.11,29.15,29.1,29.14,219679.0,27.3232,27.3608,27.3138,27.3514,219679.0
2023-03-28 11:05:00,29.14,29.18,29.13,29.18,201074.0,27.3514,27.3889,27.342,27.3889,201074.0
2023-03-28 11:10:00,29.18,29.22,29.16,29.22,339937.0,27.3889,27.4265,27.3701,27.4265,339937.0
2023-03-28 11:15:00,29.22,29.26,29.22,29.24,376717.0,27.4265,27.464,27.4265,27.4452,376717.0
2023-03-28 11:20:00,29.24,29.25,29.19,29.21,381592.0,27.4452,27.4546,27.3983,27.4171,381592.0
2023-03-28 11:25:00,29.21,29.21,29.14,29.18,254021.0,27.4171,27.4171,27.3514,27.3889,254021.0
2023-03-28 11:30:00,29.17,29.2,29.16,29.19,325569.0,27.3795,27.4077,27.3701,27.3983,325569.0
2023-03-28 11:35:00,29.2,29.24,29.19,29.23,470582.0,27.4077,27.4452,27.3983,27.4358,470582.0
2023-03-28 11:40:00,29.23,29.23,29.19,29.19,367612.0,27.4358,27.4358,27.3983,27.3983,367612.0
2023-03-28 11:45:00,29.2,29.22,29.19,29.22,249182.0,27.4077,27.4265,27.3983,27.4265,249182.0
2023-03-28 11:50:00,29.22,29.26,29.22,29.25,114533.0,27.4265,27.464,27.4265,27.4546,114533.0
2023-03-28 11:55:00,29.25,29.26,29.22,29.23,95854.0,27.4546,27.464,27.4265,27.4358,95854.0
2023-03-28 12:00:00,29.24,29.24,29.2,29.21,225522.0,27.4452,27.4452,27.4077,27.4171,225522.0
2023-03-28 12:05:00,29.21,29.22,29.18,29.19,198239.0,27.4171,27.4265,27.3889,27.3983,198239.0
2023-03-28 12:10:00,29.19,29.19,29.16,29.17,266772.0,27.3983,27.3983,27.3701,27.3795,266772.0
2023-03-28 12:15:00,29.17,29.18,29.15,29.18,127325.0,27.3795,27.3889,27.3608,27.3889,127325.0
2023-03-28 12:20:00,29.18,29.22,29.17,29.22,261056.0,27.3889,27.4265,27.3795,27.4265,261056.0
2023-03-28 12:25:00,29.22,29.23,29.2,29.21,270696.0,27.4265,27.4358,27.4077,27.4171,270696.0
2023-03-28 12:30:00,29.21,29.26,29.21,29.26,181570.0,27.4171,27.464,27.4171,27.464,181570.0
2023-03-28 12:35:00,29.25,29.28,29.24,29.27,386331.0,27.4546,27.4828,27.4452,27.4734,386331.0
2023-03-28 12:40:00,29.27,29.29,29.26,29.27,459239.0,27.4734,27.4922,27.464,27.4734,459239.0
2023-03-28 12:45:00,29.27,29.3,29.27,29.3,143121.0,27.4734,27.5016,27.4734,27.5016,143121.0
2023-03-28 12:50:00,29.3,29.31,29.26,29.27,312200.0,27.5016,27.5109,27.464,27.4734,312200.0
2023-03-28 12:55:00,29.27,29.28,29.26,29.27,145292.0,27.4734,27.4828,27.464,27.4734,145292.0
2023-03-28 13:00:00,29.28,29.31,29.27,29.3,258722.0,27.4828,27.5109,27.4734,27.5016,258722.0
2023-03-28 13:05:00,29.29,29.31,29.27,29.3,242335.0,27.4922,27.5109,27.4734,27.5016,242335.0
2023-03-28 13:10:00,29.29,29.3,29.28,29.3,182753.0,27.4922,27.5016,27.4828,27.5016,182753.0
2023-03-28 13:15:00,29.29,29.32,29.29,29.32,278492.0,27.4922,27.5203,27.4922,27.5203,278492.0
2023-03-28 13:20:00,29.32,29.33,29.31,29.31,446521.0,27.5203,27.5297,27.5109,27.5109,446521.0
2023-03-28 13:25:00,29.32,29.34,29.31,29.32,433289.0,27.5203,27.5391,27.5109,27.5203,433289.0
2023-03-28 13:30:00,29.32,29.34,29.26,29.27,399441.0,27.5203,27.5391,27.464,27.4734,399441.0
2023-03-28 13:35:00,29.27,29.27,29.23,29.23,476033.0,27.4734,27.4734,27.4358,27.4358,476033.0
2023-03-28 13:40:00,29.25,29.26,29.22,29.25,289450.0,27.4546,27.464,27.4265,27.4546,289450.0
2023-03-28 13:45:00,29.26,29.26,29.24,29.24,200784.0,27.464,27.464,27.4452,27.4452,200784.0
2023-03-28 13:50:00,29.24,29.24,29.21,29.21,91076.0,27.4452,27.4452,27.4171,27.4171,91076.0
2023-03-28 13:55:00,29.21,29.23,29.21,29.21,183404.0,27.4171,27.4358,27.4171,27.4171,183404.0
2023-03-28 14:00:00,29.22,29.27,29.21,29.27,208666.0,27.4265,27.4734,27.4171,27.4734,208666.0
2023-03-28 14:05:00,29.27,29.33,29.26,29.32,235920.0,27.4734,27.5297,27.464,27.5203,235920.0
2023-03-28 14:10:00,29.32,29.32,29.27,29.29,560781.0,27.5203,27.5203,27.4734,27.4922,560781.0
2023-03-28 14:15:00,29.29,29.3,29.26,29.29,337733.0,27.4922,27.5016,27.464,27.4922,337733.0
2023-03-28 14:20:00,29.3,29.31,29.26,29.27,194496.0,27.5016,27.5109,27.464,27.4734,194496.0
2023-03-28 14:25:00,29.27,29.29,29.25,29.28,168042.0,27.4734,27.4922,27.4546,27.4828,168042.0
2023-03-28 14:30:00,29.28,29.29,29.26,29.27,170277.0,27.4828,27.4922,27.464,27.4734,170277.0
2023-03-28 14:35:00,29.28,29.3,29.26,29.27,230147.0,27.4828,27.5016,27.464,27.4734,230147.0
2023-03-28 14:40:00,29.27,29.3,29.26,29.29,231189.0,27.4734,27.5016,27.464,27.4922,231189.0
2023-03-28 14:45:00,29.3,29.34,29.29,29.3,237569.0,27.5016,27.5391,27.4922,27.5016,237569.0
2023-03-28 14:50:00,29.3,29.32,29.29,29.3,247113.0,27.5016,27.5203,27.4922,27.5016,247113.0
2023-03-28 14:55:00,29.3,29.3,29.29,29.29,110196.0,27.5016,27.5016,27.4922,27.4922,110196.0
2023-03-28 15:00:00,29.3,29.33,29.29,29.3,246006.0,27.5016,27.5297,27.4922,27.5016,246006.0
2023-03-28 15:05:00,29.3,29.35,29.3,29.35,292341.0,27.5016,27.5485,27.5016,27.5485,292341.0
2023-03-28 15:10:00,29.35,29.36,29.32,29.32,424074.0,27.5485,27.5579,27.5203,27.5203,424074.0
2023-03-28 15:15:00,29.32,29.33,29.29,29.32,228848.0,27.5203,27.5297,27.4922,27.5203,228848.0
2023-03-28 15:20:00,29.32,29.33,29.31,29.31,216623.0,27.5203,27.5297,27.5109,27.5109,216623.0
2023-03-28 15:25:00,29.31,29.32,29.29,29.3,271858.0,27.5109,27.5203,27.4922,27.5016,271858.0
2023-03-28 15:30:00,29.3,29.33,29.28,29.33,415194.0,27.5016,27.5297,27.4828,27.5297,415194.0
2023-03-28 15:35:00,29.33,29.34,29.29,29.29,606966.0,27.5297,27.5391,27.4922,27.4922,606966.0
2023-03-28 15:40:00,29.29,29.31,29.28,29.3,732530.0,27.4922,27.5109,27.4828,27.5016,732530.0
2023-03-28 15:45:00,29.3,29.32,29.29,29.3,548052.0,27.5016,27.5203,27.4922,27.5016,548052.0
2023-03-28 15:50:00,29.31,29.34,29.3,29.33,773527.0,27.5109,27.5391,27.5016,27.5297,773527.0
2023-03-28 15:55:00,29.33,29.42,29.32,29.38,3896550.0,27.5297,27.6142,27.5203,27.5766,3896550.0
2023-03-29 09:30:00,29.29,29.29,29.16,29.21,940793.0,27.4922,27.4922,27.3701,27.4171,940793.0
2023-03-29 09:35:00,29.21,29.21,29.14,29.14,794152.0,27.4171,27.4171,27.3514,27.3514,794152.0
2023-03-29 09:40:00,29.14,29.22,29.09,29.21,851237.0,27.3514,27.4265,27.3044,27.4171,851237.0
2023-03-29 09:45:00,29.21,29.31,29.17,29.29,390907.0,27.4171,27.5109,27.3795,27.4922,390907.0
2023-03-29 09:50:00,29.28,29.39,29.26,29.36,800057.0,27.4828,27.586,27.464,27.5579,800057.0
2023-03-29 09:55:00,29.37,29.42,29.37,29.41,320742.0,27.5673,27.6142,27.5673,27.6048,320742.0
2023-03-29 10:00:00,29.41,29.46,29.4,29.42,314579.0,27.6048,27.6517,27.5954,27.6142,314579.0
2023-03-29 10:05:00,29.41,29.47,29.39,29.45,443514.0,27.6048,27.6611,27.586,27.6423,443514.0
2023-03-29 10:10:00,29.45,29.45,29.38,29.4,317572.0,27.6423,27.6423,27.5766,27.5954,317572.0
2023-03-29 10:15:00,29.41,29.47,29.38,29.46,430516.0,27.6048,27.6611,27.5766,27.6517,430516.0
2023-03-29 10:20:00,29.47,29.49,29.41,29.41,354124.0,27.6611,27.6799,27.6048,27.6048,354124.0
2023-03-29 10:25:00,29.41,29.42,29.38,29.42,198025.0,27.6048,27.6142,27.5766,27.6142,198025.0
2023-03-29 10:30:00,29.41,29.41,29.37,29.38,171411.0,27.6048,27.6048,27.5673,27.5766,171411.0
2023-03-29 10:35:00,29.38,29.4,29.34,29.36,394632.0,27.5766,27.5954,27.5391,27.5579,394632.0
2023-03-29 10:40:00,29.36,29.37,29.33,29.36,428566.0,27.5579,27.5673,27.5297,27.5579,428566.0
2023-03-29 10:45:00,29.37,29.37,29.34,29.34,547431.0,27.5673,27.5673,27.5391,27.5391,547431.0
2023-03-29 10:50:00,29.34,29.41,29.34,29.41,636106.0,27.5391,27.6048,27.5391,27.6048,636106.0
2023-03-29 10:55:00,29.41,29.43,29.37,29.42,740286.0,27.6048,27.6236,27.5673,27.6142,740286.0
2023-03-29 11:00:00,29.43,29.46,29.42,29.46,832381.0,27.6236,27.6517,27.6142,27.6517,832381.0
2023-03-29 11:05:00,29.46,29.48,29.44,29.48,518876.0,27.6517,27.6705,27.633,27.6705,518876.0
2023-03-29 11:10:00,29.48,29.48,29.44,29.46,562959.0,27.6705,27.6705,27.633,27.6517,562959.0
2023-03-29 11:15:00,29.46,29.47,29.43,29.46,937862.0,27.6517,27.6611,27.6236,27.6517,937862.0
2023-03-29 11:20:00,29.46,29.51,29.45,29.48,536415.0,27.6517,27.6987,27.6423,27.6705,536415.0
2023-03-29 11:25:00,29.48,29.51,29.47,29.5,609437.0,27.6705,27.6987,27.6611,27.6893,609437.0
2023-03-29 11:30:00,29.51,29.54,29.49,29.53,532350.0,27.6987,27.7268,27.6799,27.7174,532350.0
2023-03-29 11:35:00,29.53,29.53,29.49,29.51,415622.0,27.7174,27.7174,27.6799,27.6987,415622.0
2023-03-29 11:40:00,29.51,29.52,29.49,29.52,277873.0,27.6987,27.708,27.6799,27.708,277873.0
2023-03-29 11:45:00,29.52,29.53,29.51,29.53,263708.0,27.708,27.7174,27.6987,27.7174,263708.0
2023-03-29 11:50:00,29.53,29.53,29.51,29.52,165263.0,27.7174,27.7174,27.6987,27.708,165263.0
2023-03-29 11:55:00,29.52,29.54,29.51,29.53,198230.0,27.708,27.7268,27.6987,27.7174,198230.0
2023-03-29 12:00:00,29.53,29.53,29.49,29.5,96235.0,27.7174,27.7174,27.6799,27.6893,96235.0
2023-03-29 12:05:00,29.5,29.5,29.48,29.5,146008.0,27.6893,27.6893,27.6705,27.6893,146008.0
2023-03-29 12:10:00,29.5,29.53,29.49,29.53,141912.0,27.6893,27.7174,27.6799,27.7174,141912.0
2023-03-29 12:15:00,29.53,29.53,29.51,29.53,127853.0,27.7174,27.7174,27.6987,27.7174,127853.0
2023-03-29 12:20:00,29.53,29.54,29.51,29.52,126626.0,27.7174,27.7268,27.6987,27.708,126626.0
2023-03-29 12:25:00,29.52,29.52,29.5,29.51,168628.0,27.708,27.708,27.6893,27.6987,168628.0
2023-03-29 12:30:00,29.51,29.52,29.49,29.5,219179.0,27.6987,27.708,27.6799,27.6893,219179.0
2023-03-29 12:35:00,29.5,29.52,29.49,29.5,500675.0,27.6893,27.708,27.6799,27.6893,500675.0
2023-03-29 12:40:00,29.51,29.51,29.46,29.47,212613.0,27.6987,27.6987,27.6517,27.6611,212613.0
2023-03-29 12:45:00,29.48,29.48,29.44,29.48,143163.0,27.6705,27.6705,27.633,27.6705,143163.0
2023-03-29 12:50:00,29.48,29.49,29.47,29.47,36986.0,27.6705,27.6799,27.6611,27.6611,36986.0
2023-03-29 12:55:00,29.47,29.48,29.43,29.45,123685.0,27.6611,27.6705,27.6236,27.6423,123685.0
2023-03-29 13:00:00,29.45,29.47,29.43,29.47,65062.0,27.6423,27.6611,27.6236,27.6611,65062.0
2023-03-29 13:05:00,29.48,29.49,29.47,29.49,89300.0,27.6705,27.6799,27.6611,27.6799,89300.0
2023-03-29 13:10:00,29.49,29.5,29.48,29.48,212977.0,27.6799,27.6893,27.6705,27.6705,212977.0
2023-03-29 13:15:00,29.48,29.49,29.45,29.46,202168.0,27.6705,27.6799,27.6423,27.6517,202168.0
2023-03-29 13:20:00,29.45,29.46,29.43,29.45,109948.0,27.6423,27.6517,27.6236,27.6423,109948.0
2023-03-29 13:25:00,29.45,29.49,29.44,29.49,112437.0,27.6423,27.6799,27.633,27.6799,112437.0
2023-03-29 13:30:00,29.49,29.5,29.47,29.47,168161.0,27.6799,27.6893,27.6611,27.6611,168161.0
2023-03-29 13:35:00,29.48,29.48,29.45,29.46,257670.0,27.6705,27.6705,27.6423,27.6517,257670.0
2023-03-29 13:40:00,29.45,29.46,29.45,29.46,66942.0,27.6423,27.6517,27.6423,27.6517,66942.0
2023-03-29 13:45:00,29.46,29.46,29.44,29.46,121539.0,27.6517,27.6517,27.633,27.6517,121539.0
2023-03-29 13:50:00,29.46,29.49,29.45,29.48,241428.0,27.6517,27.6799,27.6423,27.6705,241428.0
2023-03-29 13:55:00,29.48,29.48,29.47,29.47,72252.0,27.6705,27.6705,27.6611,27.6611,72252.0
2023-03-29 14:00:00,29.48,29.48,29.44,29.45,195277.0,27.6705,27.6705,27.633,27.6423,195277.0
2023-03-29 14:05:00,29.45,29.46,29.43,29.46,163031.0,27.6423,27.6517,27.6236,27.6517,163031.0
2023-03-29 14:10:00,29.46,29.49,29.45,29.49,100792.0,27.6517,27.6799,27.6423,27.6799,100792.0
2023-03-29 14:15:00,29.49,29.49,29.46,29.46,137879.0,27.6799,27.6799,27.6517,27.6517,137879.0
2023-03-29 14:20:00,29.47,29.49,29.45,29.49,84148.0,27.6611,27.6799,27.6423,27.6799,84148.0
2023-03-29 14:25:00,29.49,29.49,29.48,29.49,31725.0,27.6799,27.6799,27.6705,27.6799,31725.0
2023-03-29 14:30:00,29.49,29.49,29.48,29.49,244439.0,27.6799,27.6799,27.6705,27.6799,244439.0
2023-03-29 14:35:00,29.48,29.49,29.47,29.47,86418.0,27.6705,27.6799,27.6611,27.6611,86418.0
2023-03-29 14:40:00,29.47,29.48,29.46,29.48,125192.0,27.6611,27.6705,27.6517,27.6705,125192.0
2023-03-29 14:45:00,29.48,29.49,29.46,29.49,77991.0,27.6705,27.6799,27.6517,27.6799,77991.0
2023-03-29 14:50:00,29.49,29.49,29.46,29.48,172027.0,27.6799,27.6799,27.6517,27.6705,172027.0
2023-03-29 14:55:00,29.48,29.49,29.47,29.47,60834.0,27.6705,27.6799,27.6611,27.6611,60834.0
2023-03-29 15:00:00,29.47,29.48,29.45,29.47,315588.0,27.6611,27.6705,27.6423,27.6611,315588.0
2023-03-29 15:05:00,29.47,29.48,29.46,29.48,90462.0,27.6611,27.6705,27.6517,27.6705,90462.0
2023-03-29 15:10:00,29.48,29.48,29.46,29.46,213364.0,27.6705,27.6705,27.6517,27.6517,213364.0
2023-03-29 15:15:00,29.46,29.48,29.46,29.46,335493.0,27.6517,27.6705,27.6517,27.6517,335493.0
2023-03-29 15:20:00,29.47,29.48,29.46,29.46,247968.0,27.6611,27.6705,27.6517,27.6517,247968.0
2023-03-29 15:25:00,29.46,29.47,29.42,29.44,1042541.0,27.6517,27.6611,27.6142,27.633,1042541.0
2023-03-29 15:30:00,29.43,29.44,29.42,29.43,256919.0,27.6236,27.633,27.6142,27.6236,256919.0
2023-03-29 15:35:00,29.42,29.43,29.4,29.4,369497.0,27.6142,27.6236,27.5954,27.5954,369497.0
2023-03-29 15:40:00,29.4,29.44,29.4,29.43,603918.0,27.5954,27.633,27.5954,27.6236,603918.0
2023-03-29 15:45:00,29.43,29.44,29.42,29.43,713971.0,27.6236,27.633,27.6142,27.6236,713971.0
2023-03-29 15:50:00,29.43,29.45,29.43,29.44,900665.0,27.6236,27.6423,27.6236,27.633,900665.0
2023-03-29 15:55:00,29.44,29.44,29.4,29.42,3299873.0,27.633,27.633,27.5954,27.6142,3299873.0
2023-03-30 09:30:00,29.71,29.77,29.62,29.77,1155027.0,27.8864,27.9427,27.8019,27.9427,1155027.0
2023-03-30 09:35:00,29.77,29.84,29.74,29.76,972877.0,27.9427,28.0084,27.9145,27.9333,972877.0
2023-03-30 09:40:00,29.76,29.91,29.76,29.9,852092.0,27.9333,28.0741,27.9333,28.0647,852092.0
2023-03-30 09:45:00,29.9,29.97,29.87,29.94,578048.0,28.0647,28.1304,28.0366,28.1023,578048.0
2023-03-30 09:50:00,29.93,29.98,29.88,29.96,413409.0,28.0929,28.1398,28.0459,28.121,413409.0
2023-03-30 09:55:00,29.95,29.96,29.85,29.86,500400.0,28.1117,28.121,28.0178,28.0272,500400.0
2023-03-30 10:00:00,29.86,29.88,29.82,29.85,326006.0,28.0272,28.0459,27.9896,28.0178,326006.0
2023-03-30 10:05:00,29.84,29.85,29.76,29.85,1009376.0,28.0084,28.0178,27.9333,28.0178,1009376.0
2023-03-30 10:10:00,29.85,29.85,29.74,29.74,970708.0,28.0178,28.0178,27.9145,27.9145,970708.0
2023-03-30 10:15:00,29.75,29.76,29.7,29.73,1095749.0,27.9239,27.9333,27.877,27.9052,1095749.0
2023-03-30 10:20:00,29.73,29.74,29.69,29.71,385747.0,27.9052,27.9145,27.8676,27.8864,385747.0
2023-03-30 10:25:00,29.71,29.77,29.68,29.76,263469.0,27.8864,27.9427,27.8582,27.9333,263469.0
2023-03-30 10:30:00,29.77,29.78,29.72,29.73,265392.0,27.9427,27.9521,27.8958,27.9052,265392.0
2023-03-30 10:35:00,29.72,29.74,29.67,29.74,526615.0,27.8958,27.9145,27.8488,27.9145,526615.0
2023-03-30 10:40:00,29.74,29.81,29.74,29.81,132502.0,27.9145,27.9802,27.9145,27.9802,132502.0
2023-03-30 10:45:00,29.8,29.82,29.78,29.8,109998.0,27.9709,27.9896,27.9521,27.9709,109998.0
2023-03-30 10:50:00,29.8,29.86,29.79,29.85,143379.0,27.9709,28.0272,27.9615,28.0178,143379.0
2023-03-30 10:55:00,29.84,29.87,29.82,29.83,363091.0,28.0084,28.0366,27.9896,27.999,363091.0
2023-03-30 11:00:00,29.83,29.83,29.78,29.83,277799.0,27.999,27.999,27.9521,27.999,277799.0
2023-03-30 11:05:00,29.83,29.85,29.81,29.85,330905.0,27.999,28.0178,27.9802,28.0178,330905.0
2023-03-30 11:10:00,29.85,29.89,29.84,29.87,132488.0,28.0178,28.0553,28.0084,28.0366,132488.0
2023-03-30 11:15:00,29.88,29.89,29.84,29.87,129045.0,28.0459,28.0553,28.0084,28.0366,129045.0
2023-03-30 11:20:00,29.87,29.9,29.86,29.89,575651.0,28.0366,28.0647,28.0272,28.0553,575651.0
2023-03-30 11:25:00,29.9,29.9,29.87,29.89,150199.0,28.0647,28.0647,28.0366,28.0553,150199.0
2023-03-30 11:30:00,29.9,29.9,29.86,29.88,169107.0,28.0647,28.0647,28.0272,28.0459,169107.0
2023-03-30 11:35:00,29.89,29.91,29.87,29.91,483087.0,28.0553,28.0741,28.0366,28.0741,483087.0
2023-03-30 11:40:00,29.91,29.95,29.91,29.95,176361.0,28.0741,28.1117,28.0741,28.1117,176361.0
2023-03-30 11:45:00,29.95,29.95,29.88,29.89,722243.0,28.1117,28.1117,28.0459,28.0553,722243.0
2023-03-30 11:50:00,29.89,29.92,29.88,29.92,265770.0,28.0553,28.0835,28.0459,28.0835,265770.0
2023-03-30 11:55:00,29.92,29.94,29.91,29.92,264277.0,28.0835,28.1023,28.0741,28.0835,264277.0
2023-03-30 12:00:00,29.92,29.97,29.91,29.97,624799.0,28.0835,28.1304,28.0741,28.1304,624799.0
2023-03-30 12:05:00,29.96,29.99,29.95,29.99,709429.0,28.121,28.1492,28.1117,28.1492,709429.0
2023-03-30 12:10:00,29.99,30.0,29.98,29.99,740705.0,28.1492,28.1586,28.1398,28.1492,740705.0
2023-03-30 12:15:00,29.99,30.01,29.95,29.95,775872.0,28.1492,28.168,28.1117,28.1117,775872.0
2023-03-30 12:20:00,29.95,29.96,29.93,29.95,326243.0,28.1117,28.121,28.0929,28.1117,326243.0
2023-03-30 12:25:00,29.95,29.95,29.91,29.93,197326.0,28.1117,28.1117,28.0741,28.0929,197326.0
2023-03-30 12:30:00,29.93,29.94,29.9,29.94,317619.0,28.0929,28.1023,28.0647,28.1023,317619.0
2023-03-30 12:35:00,29.94,29.94,29.9,29.9,745590.0,28.1023,28.1023,28.0647,28.0647,745590.0
2023-03-30 12:40:00,29.9,29.94,29.9,29.92,214263.0,28.0647,28.1023,28.0647,28.0835,214263.0
2023-03-30 12:45:00,29.92,29.94,29.91,29.94,301285.0,28.0835,28.1023,28.0741,28.1023,301285.0
2023-03-30 12:50:00,29.94,29.96,29.94,29.95,159799.0,28.1023,28.121,28.1023,28.1117,159799.0
2023-03-30 12:55:00,29.96,29.96,29.93,29.94,160190.0,28.121,28.121,28.0929,28.1023,160190.0
2023-03-30 13:00:00,29.94,29.94,29.92,29.92,231362.0,28.1023,28.1023,28.0835,28.0835,231362.0
2023-03-30 13:05:00,29.91,29.92,29.88,29.89,219167.0,28.0741,28.0835,28.0459,28.0553,219167.0
2023-03-30 13:10:00,29.9,29.9,29.87,29.89,1428775.0,28.0647,28.0647,28.0366,28.0553,1428775.0
2023-03-30 13:15:00,29.89,29.91,29.88,29.91,431562.0,28.0553,28.0741,28.0459,28.0741,431562.0
2023-03-30 13:20:00,29.91,29.93,29.88,29.88,304279.0,28.0741,28.0929,28.0459,28.0459,304279.0
2023-03-30 13:25:00,29.88,29.91,29.87,29.91,167967.0,28.0459,28.0741,28.0366,28.0741,167967.0
2023-03-30 13:30:00,29.91,29.91,29.87,29.89,223996.0,28.0741,28.0741,28.0366,28.0553,223996.0
2023-03-30 13:35:00,29.88,29.89,29.85,29.86,169882.0,28.0459,28.0553,28.0178,28.0272,169882.0
2023-03-30 13:40:00,29.86,29.86,29.81,29.83,235873.0,28.0272,28.0272,27.9802,27.999,235873.0
2023-03-30 13:45:00,29.83,29.86,29.82,29.84,169279.0,27.999,28.0272,27.9896,28.0084,169279.0
2023-03-30 13:50:00,29.85,29.86,29.83,29.84,105173.0,28.0178,28.0272,27.999,28.0084,105173.0
2023-03-30 13:55:00,29.83,29.86,29.83,29.85,335902.0,27.999,28.0272,27.999,28.0178,335902.0
2023-03-30 14:00:00,29.86,29.88,29.85,29.88,221057.0,28.0272,28.0459,28.0178,28.0459,221057.0
2023-03-30 14:05:00,29.88,29.89,29.86,29.87,131228.0,28.0459,28.0553,28.0272,28.0366,131228.0
2023-03-30 14:10:00,29.86,29.87,29.84,29.87,234455.0,28.0272,28.0366,28.0084,28.0366,234455.0
2023-03-30 14:15:00,29.86,29.88,29.86,29.88,135653.0,28.0272,28.0459,28.0272,28.0459,135653.0
2023-03-30 14:20:00,29.88,29.88,29.85,29.85,161338.0,28.0459,28.0459,28.0178,28.0178,161338.0
2023-03-30 14:25:00,29.86,29.89,29.85,29.89,121343.0,28.0272,28.0553,28.0178,28.0553,121343.0
2023-03-30 14:30:00,29.89,29.89,29.87,29.89,134479.0,28.0553,28.0553,28.0366,28.0553,134479.0
2023-03-30 14:35:00,29.89,29.89,29.85,29.86,201093.0,28.0553,28.0553,28.0178,28.0272,201093.0
2023-03-30 14:40:00,29.86,29.87,29.85,29.87,171846.0,28.0272,28.0366,28.0178,28.0366,171846.0
2023-03-30 14:45:00,29.87,29.88,29.86,29.88,140315.0,28.0366,28.0459,28.0272,28.0459,140315.0
2023-03-30 14:50:00,29.88,29.89,29.87,29.89,81081.0,28.0459,28.0553,28.0366,28.0553,81081.0
2023-03-30 14:55:00,29.89,29.89,29.87,29.88,175036.0,28.0553,28.0553,28.0366,28.0459,175036.0
2023-03-30 15:00:00,29.89,29.91,29.88,29.91,300826.0,28.0553,28.0741,28.0459,28.0741,300826.0
2023-03-30 15:05:00,29.91,29.91,29.89,29.9,325068.0,28.0741,28.0741,28.0553,28.0647,325068.0
2023-03-30 15:10:00,29.89,29.92,29.89,29.92,407540.0,28.0553,28.0835,28.0553,28.0835,407540.0
2023-03-30 15:15:00,29.92,29.92,29.9,29.91,304064.0,28.0835,28.0835,28.0647,28.0741,304064.0
2023-03-30 15:20:00,29.91,29.92,29.9,29.91,293495.0,28.0741,28.0835,28.0647,28.0741,293495.0
2023-03-30 15:25:00,29.91,29.92,29.87,29.91,411622.0,28.0741,28.0835,28.0366,28.0741,411622.0
2023-03-30 15:30:00,29.91,29.93,29.9,29.92,114378.0,28.0741,28.0929,28.0647,28.0835,114378.0
2023-03-30 15:35:00,29.92,29.94,29.92,29.93,254847.0,28.0835,28.1023,28.0835,28.0929,254847.0
2023-03-30 15:40:00,29.93,29.93,29.91,29.91,287567.0,28.0929,28.0929,28.0741,28.0741,287567.0
2023-03-30 15:45:00,29.92,29.92,29.88,29.89,809533.0,28.0835,28.0835,28.0459,28.0553,809533.0
2023-03-30 15:50:00,29.89,29.91,29.89,29.91,537325.0,28.0553,28.0741,28.0553,28.0741,537325.0
2023-03-30 15:55:00,29.91,29.93,29.89,29.92,1426844.0,28.0741,28.0929,28.0553,28.0835,1426844.0
2023-03-31 09:30:00,29.68,29.77,29.63,29.76,528323.0,27.8582,27.9427,27.8113,27.9333,528323.0
2023-03-31 09:35:00,29.77,29.78,29.71,29.76,423979.0,27.9427,27.9521,27.8864,27.9333,423979.0
2023-03-31 09:40:00,29.76,29.77,29.68,29.69,229464.0,27.9333,27.9427,27.8582,27.8676,229464.0
2023-03-31 09:45:00,29.7,29.73,29.64,29.68,529674.0,27.877,27.9052,27.8207,27.8582,529674.0
2023-03-31 09:50:00,29.68,29.72,29.61,29.61,345070.0,27.8582,27.8958,27.7925,27.7925,345070.0
2023-03-31 09:55:00,29.62,29.63,29.55,29.62,271069.0,27.8019,27.8113,27.7362,27.8019,271069.0
2023-03-31 10:00:00,29.62,29.64,29.57,29.63,395877.0,27.8019,27.8207,27.755,27.8113,395877.0
2023-03-31 10:05:00,29.63,29.67,29.62,29.66,475202.0,27.8113,27.8488,27.8019,27.8395,475202.0
2023-03-31 10:10:00,29.66,29.67,29.61,29.62,573329.0,27.8395,27.8488,27.7925,27.8019,573329.0
2023-03-31 10:15:00,29.62,29.65,29.59,29.63,255729.0,27.8019,27.8301,27.7737,27.8113,255729.0
2023-03-31 10:20:00,29.64,29.67,29.62,29.66,457102.0,27.8207,27.8488,27.8019,27.8395,457102.0
2023-03-31 10:25:00,29.66,29.72,29.64,29.71,287874.0,27.8395,27.8958,27.8207,27.8864,287874.0
2023-03-31 10:30:00,29.71,29.73,29.7,29.71,180171.0,27.8864,27.9052,27.877,27.8864,180171.0
2023-03-31 10:35:00,29.71,29.72,29.66,29.68,200643.0,27.8864,27.8958,27.8395,27.8582,200643.0
2023-03-31 10:40:00,29.68,29.69,29.6,29.61,643174.0,27.8582,27.8676,27.7831,27.7925,643174.0
2023-03-31 10:45:00,29.61,29.65,29.6,29.62,478699.0,27.7925,27.8301,27.7831,27.8019,478699.0
2023-03-31 10:50:00,29.63,29.63,29.53,29.55,368871.0,27.8113,27.8113,27.7174,27.7362,368871.0
2023-03-31 10:55:00,29.55,29.61,29.54,29.6,1645421.0,27.7362,27.7925,27.7268,27.7831,1645421.0
2023-03-31 11:00:00,29.6,29.64,29.59,29.64,521519.0,27.7831,27.8207,27.7737,27.8207,521519.0
2023-03-31 11:05:00,29.64,29.64,29.61,29.61,199974.0,27.8207,27.8207,27.7925,27.7925,199974.0
2023-03-31 11:10:00,29.62,29.65,29.61,29.64,261786.0,27.8019,27.8301,27.7925,27.8207,261786.0
2023-03-31 11:15:00,29.65,29.66,29.62,29.65,208802.0,27.8301,27.8395,27.8019,27.8301,208802.0
2023-03-31 11:20:00,29.65,29.68,29.65,29.68,132474.0,27.8301,27.8582,27.8301,27.8582,132474.0
2023-03-31 11:25:00,29.67,29.68,29.65,29.65,121380.0,27.8488,27.8582,27.8301,27.8301,121380.0
2023-03-31 11:30:00,29.65,29.66,29.62,29.63,228945.0,27.8301,27.8395,27.8019,27.8113,228945.0
2023-03-31 11:35:00,29.64,29.65,29.61,29.65,306334.0,27.8207,27.8301,27.7925,27.8301,306334.0
2023-03-31 11:40:00,29.65,29.67,29.64,29.65,204930.0,27.8301,27.8488,27.8207,27.8301,204930.0
2023-03-31 11:45:00,29.65,29.68,29.64,29.67,145055.0,27.8301,27.8582,27.8207,27.8488,145055.0
2023-03-31 11:50:00,29.66,29.67,29.64,29.64,168286.0,27.8395,27.8488,27.8207,27.8207,168286.0
2023-03-31 11:55:00,29.64,29.65,29.62,29.63,164960.0,27.8207,27.8301,27.8019,27.8113,164960.0
2023-03-31 12:00:00,29.63,29.64,29.59,29.61,138075.0,27.8113,27.8207,27.7737,27.7925,138075.0
2023-03-31 12:05:00,29.6,29.62,29.58,29.62,278805.0,27.7831,27.8019,27.7644,27.8019,278805.0
2023-03-31 12:10:00,29.62,29.63,29.61,29.62,49853.0,27.8019,27.8113,27.7925,27.8019,49853.0
2023-03-31 12:15:00,29.63,29.63,29.59,29.6,120968.0,27.8113,27.8113,27.7737,27.7831,120968.0
2023-03-31 12:20:00,29.6,29.6,29.56,29.59,171256.0,27.7831,27.7831,27.7456,27.7737,171256.0
2023-03-31 12:25:00,29.59,29.62,29.58,29.62,226653.0,27.7737,27.8019,27.7644,27.8019,226653.0
2023-03-31 12:30:00,29.63,29.63,29.58,29.59,267315.0,27.8113,27.8113,27.7644,27.7737,267315.0
2023-03-31 12:35:00,29.59,29.64,29.58,29.63,207256.0,27.7737,27.8207,27.7644,27.8113,207256.0
2023-03-31 12:40:00,29.63,29.65,29.62,29.63,163800.0,27.8113,27.8301,27.8019,27.8113,163800.0
2023-03-31 12:45:00,29.63,29.66,29.62,29.66,136304.0,27.8113,27.8395,27.8019,27.8395,136304.0
2023-03-31 12:50:00,29.66,29.67,29.64,29.65,140232.0,27.8395,27.8488,27.8207,27.8301,140232.0
2023-03-31 12:55:00,29.65,29.65,29.62,29.63,132349.0,27.8301,27.8301,27.8019,27.8113,132349.0
2023-03-31 13:00:00,29.63,29.64,29.61,29.62,151899.0,27.8113,27.8207,27.7925,27.8019,151899.0
2023-03-31 13:05:00,29.62,29.63,29.6,29.63,192523.0,27.8019,27.8113,27.7831,27.8113,192523.0
2023-03-31 13:10:00,29.62,29.63,29.59,29.59,254211.0,27.8019,27.8113,27.7737,27.7737,254211.0
2023-03-31 13:15:00,29.6,29.61,29.57,29.59,200151.0,27.7831,27.7925,27.755,27.7737,200151.0
2023-03-31 13:20:00,29.59,29.61,29.59,29.6,73673.0,27.7737,27.7925,27.7737,27.7831,73673.0
2023-03-31 13:25:00,29.6,29.6,29.56,29.57,205688.0,27.7831,27.7831,27.7456,27.755,205688.0
2023-03-31 13:30:00,29.57,29.57,29.54,29.55,127978.0,27.755,27.755,27.7268,27.7362,127978.0
2023-03-31 13:35:00,29.55,29.56,29.52,29.52,155713.0,27.7362,27.7456,27.708,27.708,155713.0
2023-03-31 13:40:00,29.52,29.52,29.5,29.5,88591.0,27.708,27.708,27.6893,27.6893,88591.0
2023-03-31 13:45:00,29.5,29.51,29.48,29.5,312157.0,27.6893,27.6987,27.6705,27.6893,312157.0
2023-03-31 13:50:00,29.5,29.52,29.49,29.51,220535.0,27.6893,27.708,27.6799,27.6987,220535.0
2023-03-31 13:55:00,29.51,29.52,29.5,29.51,57842.0,27.6987,27.708,27.6893,27.6987,57842.0
2023-03-31 14:00:00,29.51,29.53,29.51,29.53,91168.0,27.6987,27.7174,27.6987,27.7174,91168.0
2023-03-31 14:05:00,29.53,29.55,29.52,29.54,57060.0,27.7174,27.7362,27.708,27.7268,57060.0
2023-03-31 14:10:00,29.54,29.55,29.5,29.5,87976.0,27.7268,27.7362,27.6893,27.6893,87976.0
2023-03-31 14:15:00,29.5,29.51,29.49,29.49,140303.0,27.6893,27.6987,27.6799,27.6799,140303.0
2023-03-31 14:20:00,29.5,29.51,29.48,29.48,101264.0,27.6893,27.6987,27.6705,27.6705,101264.0
2023-03-31 14:25:00,29.48,29.49,29.46,29.47,231538.0,27.6705,27.6799,27.6517,27.6611,231538.0
2023-03-31 14:30:00,29.47,29.49,29.46,29.48,141502.0,27.6611,27.6799,27.6517,27.6705,141502.0
2023-03-31 14:35:00,29.47,29.48,29.45,29.46,119067.0,27.6611,27.6705,27.6423,27.6517,119067.0
2023-03-31 14:40:00,29.46,29.48,29.45,29.48,185160.0,27.6517,27.6705,27.6423,27.6705,185160.0
2023-03-31 14:45:00,29.48,29.5,29.47,29.49,70184.0,27.6705,27.6893,27.6611,27.6799,70184.0
2023-03-31 14:50:00,29.5,29.5,29.47,29.49,314716.0,27.6893,27.6893,27.6611,27.6799,314716.0
2023-03-31 14:55:00,29.49,29.49,29.47,29.48,198129.0,27.6799,27.6799,27.6611,27.6705,198129.0
2023-03-31 15:00:00,29.49,29.5,29.47,29.48,232333.0,27.6799,27.6893,27.6611,27.6705,232333.0
2023-03-31 15:05:00,29.48,29.48,29.46,29.47,174470.0,27.6705,27.6705,27.6517,27.6611,174470.0
2023-03-31 15:10:00,29.47,29.49,29.47,29.48,125004.0,27.6611,27.6799,27.6611,27.6705,125004.0
2023-03-31 15:15:00,29.48,29.48,29.46,29.46,155736.0,27.6705,27.6705,27.6517,27.6517,155736.0
2023-03-31 15:20:00,29.46,29.48,29.45,29.47,344755.0,27.6517,27.6705,27.6423,27.6611,344755.0
2023-03-31 15:25:00,29.48,29.49,29.47,29.49,225002.0,27.6705,27.6799,27.6611,27.6799,225002.0
2023-03-31 15:30:00,29.48,29.49,29.47,29.48,484931.0,27.6705,27.6799,27.6611,27.6705,484931.0
2023-03-31 15:35:00,29.48,29.48,29.46,29.46,465399.0,27.6705,27.6705,27.6517,27.6517,465399.0
2023-03-31 15:40:00,29.47,29.49,29.46,29.48,755882.0,27.6611,27.6799,27.6517,27.6705,755882.0
2023-03-31 15:45:00,29.48,29.51,29.47,29.49,585817.0,27.6705,27.6987,27.6611,27.6799,585817.0
2023-03-31 15:50:00,29.5,29.55,29.5,29.55,1090666.0,27.6893,27.7362,27.6893,27.7362,1090666.0
2023-03-31 15:55:00,29.55,29.57,29.54,29.54,1449124.0,27.7362,27.755,27.7268,27.7268,1449124.0
2023-04-03 09:30:00,29.5,29.56,29.45,29.54,694013.0,27.6893,27.7456,27.6423,27.7268,694013.0
2023-04-03 09:35:00,29.55,29.57,29.44,29.48,518959.0,27.7362,27.755,27.633,27.6705,518959.0
2023-04-03 09:40:00,29.48,29.5,29.41,29.5,311495.0,27.6705,27.6893,27.6048,27.6893,311495.0
2023-04-03 09:45:00,29.49,29.56,29.48,29.55,426690.0,27.6799,27.7456,27.6705,27.7362,426690.0
2023-04-03 09:50:00,29.54,29.54,29.46,29.46,483755.0,27.7268,27.7268,27.6517,27.6517,483755.0
2023-04-03 09:55:00,29.46,29.47,29.38,29.42,547210.0,27.6517,27.6611,27.5766,27.6142,547210.0
2023-04-03 10:00:00,29.42,29.51,29.42,29.5,298484.0,27.6142,27.6987,27.6142,27.6893,298484.0
2023-04-03 10:05:00,29.5,29.53,29.46,29.5,246781.0,27.6893,27.7174,27.6517,27.6893,246781.0
2023-04-03 10:10:00,29.5,29.51,29.45,29.45,295174.0,27.6893,27.6987,27.6423,27.6423,295174.0
2023-04-03 10:15:00,29.45,29.5,29.44,29.5,171019.0,27.6423,27.6893,27.633,27.6893,171019.0
2023-04-03 10:20:00,29.51,29.52,29.48,29.49,68764.0,27.6987,27.708,27.6705,27.6799,68764.0
2023-04-03 10:25:00,29.49,29.51,29.48,29.49,65236.0,27.6799,27.6987,27.6705,27.6799,65236.0
2023-04-03 10:30:00,29.49,29.5,29.46,29.46,105877.0,27.6799,27.6893,27.6517,27.6517,105877.0
2023-04-03 10:35:00,29.47,29.48,29.38,29.39,393308.0,27.6611,27.6705,27.5766,27.586,393308.0
2023-04-03 10:40:00,29.38,29.39,29.31,29.31,282080.0,27.5766,27.586,27.5109,27.5109,282080.0
2023-04-03 10:45:00,29.32,29.38,29.3,29.37,365453.0,27.5203,27.5766,27.5016,27.5673,365453.0
2023-04-03 10:50:00,29.38,29.39,29.34,29.37,114512.0,27.5766,27.586,27.5391,27.5673,114512.0
2023-04-03 10:55:00,29.36,29.37,29.31,29.32,511561.0,27.5579,27.5673,27.5109,27.5203,511561.0
2023-04-03 11:00:00,29.33,29.39,29.32,29.36,262604.0,27.5297,27.586,27.5203,27.5579,262604.0
2023-04-03 11:05:00,29.36,29.37,29.3,29.34,74960.0,27.5579,27.5673,27.5016,27.5391,74960.0
2023-04-03 11:10:00,29.34,29.37,29.33,29.36,379358.0,27.5391,27.5673,27.5297,27.5579,379358.0
2023-04-03 11:15:00,29.36,29.39,29.35,29.37,118211.0,27.5579,27.586,27.5485,27.5673,118211.0
2023-04-03 11:20:00,29.37,29.39,29.35,29.39,177952.0,27.5673,27.586,27.5485,27.586,177952.0
2023-04-03 11:25:00,29.39,29.42,29.38,29.4,257765.0,27.586,27.6142,27.5766,27.5954,257765.0
2023-04-03 11:30:00,29.4,29.43,29.39,29.42,302444.0,27.5954,27.6236,27.586,27.6142,302444.0
2023-04-03 11:35:00,29.42,29.44,29.41,29.42,220082.0,27.6142,27.633,27.6048,27.6142,220082.0
2023-04-03 11:40:00,29.42,29.45,29.42,29.43,310379.0,27.6142,27.6423,27.6142,27.6236,310379.0
2023-04-03 11:45:00,29.43,29.46,29.41,29.46,97863.0,27.6236,27.6517,27.6048,27.6517,97863.0
2023-04-03 11:50:00,29.45,29.47,29.45,29.45,54954.0,27.6423,27.6611,27.6423,27.6423,54954.0
2023-04-03 11:55:00,29.46,29.47,29.45,29.46,86630.0,27.6517,27.6611,27.6423,27.6517,86630.0
2023-04-03 12:00:00,29.46,29.47,29.44,29.45,313172.0,27.6517,27.6611,27.633,27.6423,313172.0
2023-04-03 12:05:00,29.45,29.47,29.44,29.46,184599.0,27.6423,27.6611,27.633,27.6517,184599.0
2023-04-03 12:10:00,29.45,29.47,29.44,29.46,118573.0,27.6423,27.6611,27.633,27.6517,118573.0
2023-04-03 12:15:00,29.46,29.47,29.44,29.45,210084.0,27.6517,27.6611,27.633,27.6423,210084.0
2023-04-03 12:20:00,29.45,29.46,29.42,29.45,164493.0,27.6423,27.6517,27.6142,27.6423,164493.0
2023-04-03 12:25:00,29.45,29.46,29.44,29.45,179563.0,27.6423,27.6517,27.633,27.6423,179563.0
2023-04-03 12:30:00,29.44,29.44,29.43,29.43,80664.0,27.633,27.633,27.6236,27.6236,80664.0
2023-04-03 12:35:00,29.44,29.44,29.41,29.41,122891.0,27.633,27.633,27.6048,27.6048,122891.0
2023-04-03 12:40:00,29.42,29.42,29.38,29.39,145020.0,27.6142,27.6142,27.5766,27.586,145020.0
2023-04-03 12:45:00,29.39,29.4,29.37,29.39,195311.0,27.586,27.5954,27.5673,27.586,195311.0
2023-04-03 12:50:00,29.39,29.4,29.36,29.36,53522.0,27.586,27.5954,27.5579,27.5579,53522.0
2023-04-03 12:55:00,29.36,29.37,29.35,29.37,87429.0,27.5579,27.5673,27.5485,27.5673,87429.0
2023-04-03 13:00:00,29.36,29.36,29.34,29.35,117816.0,27.5579,27.5579,27.5391,27.5485,117816.0
2023-04-03 13:05:00,29.35,29.37,29.34,29.37,57507.0,27.5485,27.5673,27.5391,27.5673,57507.0
2023-04-03 13:10:00,29.37,29.4,29.36,29.38,248670.0,27.5673,27.5954,27.5579,27.5766,248670.0
2023-04-03 13:15:00,29.38,29.39,29.37,29.39,113669.0,27.5766,27.586,27.5673,27.586,113669.0
2023-04-03 13:20:00,29.39,29.39,29.37,29.38,103278.0,27.586,27.586,27.5673,27.5766,103278.0
2023-04-03 13:25:00,29.39,29.39,29.34,29.35,261571.0,27.586,27.586,27.5391,27.5485,261571.0
2023-04-03 13:30:00,29.35,29.39,29.34,29.38,238692.0,27.5485,27.586,27.5391,27.5766,238692.0
2023-04-03 13:35:00,29.38,29.41,29.37,29.4,201171.0,27.5766,27.6048,27.5673,27.5954,201171.0
2023-04-03 13:40:00,29.4,29.41,29.37,29.38,113090.0,27.5954,27.6048,27.5673,27.5766,113090.0
2023-04-03 13:45:00,29.38,29.38,29.35,29.37,158610.0,27.5766,27.5766,27.5485,27.5673,158610.0
2023-04-03 13:50:00,29.36,29.37,29.31,29.32,3773158.0,27.5579,27.5673,27.5109,27.5203,3773158.0
2023-04-03 13:55:00,29.33,29.35,29.32,29.35,286138.0,27.5297,27.5485,27.5203,27.5485,286138.0
2023-04-03 14:00:00,29.35,29.35,29.31,29.32,141334.0,27.5485,27.5485,27.5109,27.5203,141334.0
2023-04-03 14:05:00,29.31,29.33,29.3,29.32,164014.0,27.5109,27.5297,27.5016,27.5203,164014.0
2023-04-03 14:10:00,29.32,29.34,29.31,29.33,154359.0,27.5203,27.5391,27.5109,27.5297,154359.0
2023-04-03 14:15:00,29.33,29.35,29.33,29.34,69946.0,27.5297,27.5485,27.5297,27.5391,69946.0
2023-04-03 14:20:00,29.33,29.35,29.32,29.35,70330.0,27.5297,27.5485,27.5203,27.5485,70330.0
2023-04-03 14:25:00,29.34,29.36,29.33,29.34,119889.0,27.5391,27.5579,27.5297,27.5391,119889.0
2023-04-03 14:30:00,29.34,29.36,29.33,29.35,203361.0,27.5391,27.5579,27.5297,27.5485,203361.0
2023-04-03 14:35:00,29.35,29.37,29.34,29.37,55296.0,27.5485,27.5673,27.5391,27.5673,55296.0
2023-04-03 14:40:00,29.36,29.36,29.35,29.36,53913.0,27.5579,27.5579,27.5485,27.5579,53913.0
2023-04-03 14:45:00,29.35,29.38,29.34,29.38,235447.0,27.5485,27.5766,27.5391,27.5766,235447.0
2023-04-03 14:50:00,29.38,29.39,29.36,29.37,119585.0,27.5766,27.586,27.5579,27.5673,119585.0
2023-04-03 14:55:00,29.37,29.38,29.36,29.38,100398.0,27.5673,27.5766,27.5579,27.5766,100398.0
2023-04-03 15:00:00,29.38,29.4,29.36,29.39,331110.0,27.5766,27.5954,27.5579,27.586,331110.0
2023-04-03 15:05:00,29.39,29.41,29.38,29.41,178546.0,27.586,27.6048,27.5766,27.6048,178546.0
2023-04-03 15:10:00,29.41,29.42,29.4,29.42,239676.0,27.6048,27.6142,27.5954,27.6142,239676.0
2023-04-03 15:15:00,29.42,29.43,29.41,29.42,95625.0,27.6142,27.6236,27.6048,27.6142,95625.0
2023-04-03 15:20:00,29.43,29.44,29.41,29.42,183907.0,27.6236,27.633,27.6048,27.6142,183907.0
2023-04-03 15:25:00,29.43,29.45,29.42,29.43,178634.0,27.6236,27.6423,27.6142,27.6236,178634.0
2023-04-03 15:30:00,29.44,29.44,29.41,29.42,276282.0,27.633,27.633,27.6048,27.6142,276282.0
2023-04-03 15:35:00,29.41,29.43,29.41,29.42,252725.0,27.6048,27.6236,27.6048,27.6142,252725.0
2023-04-03 15:40:00,29.41,29.44,29.4,29.44,321228.0,27.6048,27.633,27.5954,27.633,321228.0
2023-04-03 15:45:00,29.44,29.45,29.43,29.45,517564.0,27.633,27.6423,27.6236,27.6423,517564.0
2023-04-03 15:50:00,29.45,29.45,29.41,29.42,617491.0,27.6423,27.6423,27.6048,27.6142,617491.0
2023-04-03 15:55:00,29.42,29.43,29.37,29.4,2472920.0,27.6142,27.6236,27.5673,27.5954,2472920.0
2023-04-04 09:30:00,29.13,29.21,29.1,29.18,2026003.0,27.342,27.4171,27.3138,27.3889,2026003.0
2023-04-04 09:35:00,29.19,29.29,29.17,29.23,1123932.0,27.3983,27.4922,27.3795,27.4358,1123932.0
2023-04-04 09:40:00,29.23,29.24,29.09,29.12,1160226.0,27.4358,27.4452,27.3044,27.3326,1160226.0
2023-04-04 09:45:00,29.11,29.12,29.04,29.09,1319917.0,27.3232,27.3326,27.2575,27.3044,1319917.0
2023-04-04 09:50:00,29.09,29.11,29.04,29.05,661832.0,27.3044,27.3232,27.2575,27.2669,661832.0
2023-04-04 09:55:00,29.05,29.09,29.01,29.09,849824.0,27.2669,27.3044,27.2294,27.3044,849824.0
2023-04-04 10:00:00,29.09,29.16,29.07,29.1,1562682.0,27.3044,27.3701,27.2857,27.3138,1562682.0
2023-04-04 10:05:00,29.11,29.16,29.1,29.14,331457.0,27.3232,27.3701,27.3138,27.3514,331457.0
2023-04-04 10:10:00,29.15,29.17,29.13,29.16,234025.0,27.3608,27.3795,27.342,27.3701,234025.0
2023-04-04 10:15:00,29.16,29.17,29.12,29.13,389890.0,27.3701,27.3795,27.3326,27.342,389890.0
2023-04-04 10:20:00,29.14,29.14,29.05,29.07,346559.0,27.3514,27.3514,27.2669,27.2857,346559.0
2023-04-04 10:25:00,29.07,29.14,29.06,29.12,489680.0,27.2857,27.3514,27.2763,27.3326,489680.0
2023-04-04 10:30:00,29.12,29.16,29.11,29.16,906831.0,27.3326,27.3701,27.3232,27.3701,906831.0
2023-04-04 10:35:00,29.16,29.17,29.14,29.16,292640.0,27.3701,27.3795,27.3514,27.3701,292640.0
2023-04-04 10:40:00,29.16,29.16,29.11,29.16,538166.0,27.3701,27.3701,27.3232,27.3701,538166.0
2023-04-04 10:45:00,29.16,29.17,29.12,29.13,481045.0,27.3701,27.3795,27.3326,27.342,481045.0
2023-04-04 10:50:00,29.13,29.18,29.13,29.16,272281.0,27.342,27.3889,27.342,27.3701,272281.0
2023-04-04 10:55:00,29.17,29.17,29.14,29.14,628195.0,27.3795,27.3795,27.3514,27.3514,628195.0
2023-04-04 11:00:00,29.14,29.14,29.1,29.11,496493.0,27.3514,27.3514,27.3138,27.3232,496493.0
2023-04-04 11:05:00,29.11,29.13,29.09,29.1,193764.0,27.3232,27.342,27.3044,27.3138,193764.0
2023-04-04 11:10:00,29.1,29.13,29.08,29.13,250938.0,27.3138,27.342,27.2951,27.342,250938.0
2023-04-04 11:15:00,29.12,29.13,29.05,29.07,502347.0,27.3326,27.342,27.2669,27.2857,502347.0
2023-04-04 11:20:00,29.07,29.11,29.07,29.09,361943.0,27.2857,27.3232,27.2857,27.3044,361943.0
2023-04-04 11:25:00,29.09,29.17,29.08,29.16,411368.0,27.3044,27.3795,27.2951,27.3701,411368.0
2023-04-04 11:30:00,29.16,29.16,29.1,29.12,268280.0,27.3701,27.3701,27.3138,27.3326,268280.0
2023-04-04 11:35:00,29.13,29.17,29.12,29.17,358471.0,27.342,27.3795,27.3326,27.3795,358471.0
2023-04-04 11:40:00,29.17,29.18,29.14,29.17,242182.0,27.3795,27.3889,27.3514,27.3795,242182.0
2023-04-04 11:45:00,29.18,29.19,29.16,29.16,186316.0,27.3889,27.3983,27.3701,27.3701,186316.0
2023-04-04 11:50:00,29.16,29.17,29.13,29.13,171939.0,27.3701,27.3795,27.342,27.342,171939.0
2023-04-04 11:55:00,29.14,29.16,29.12,29.12,244345.0,27.3514,27.3701,27.3326,27.3326,244345.0
2023-04-04 12:00:00,29.12,29.15,29.11,29.11,143581.0,27.3326,27.3608,27.3232,27.3232,143581.0
2023-04-04 12:05:00,29.12,29.12,29.07,29.08,233169.0,27.3326,27.3326,27.2857,27.2951,233169.0
2023-04-04 12:10:00,29.08,29.1,29.06,29.08,203975.0,27.2951,27.3138,27.2763,27.2951,203975.0
2023-04-04 12:15:00,29.07,29.09,29.06,29.07,424929.0,27.2857,27.3044,27.2763,27.2857,424929.0
2023-04-04 12:20:00,29.07,29.09,29.05,29.09,831204.0,27.2857,27.3044,27.2669,27.3044,831204.0
2023-04-04 12:25:00,29.09,29.11,29.08,29.11,211563.0,27.3044,27.3232,27.2951,27.3232,211563.0
2023-04-04 12:30:00,29.11,29.11,29.09,29.09,80041.0,27.3232,27.3232,27.3044,27.3044,80041.0
2023-04-04 12:35:00,29.09,29.11,29.09,29.11,241443.0,27.3044,27.3232,27.3044,27.3232,241443.0
2023-04-04 12:40:00,29.1,29.12,29.1,29.11,174547.0,27.3138,27.3326,27.3138,27.3232,174547.0
2023-04-04 12:45:00,29.11,29.12,29.09,29.1,142023.0,27.3232,27.3326,27.3044,27.3138,142023.0
2023-04-04 12:50:00,29.1,29.12,29.1,29.11,160225.0,27.3138,27.3326,27.3138,27.3232,160225.0
2023-04-04 12:55:00,29.11,29.12,29.1,29.11,123078.0,27.3232,27.3326,27.3138,27.3232,123078.0
2023-04-04 13:00:00,29.12,29.13,29.11,29.13,106645.0,27.3326,27.342,27.3232,27.342,106645.0
2023-04-04 13:05:00,29.13,29.15,29.12,29.12,179143.0,27.342,27.3608,27.3326,27.3326,179143.0
2023-04-04 13:10:00,29.12,29.14,29.11,29.13,145457.0,27.3326,27.3514,27.3232,27.342,145457.0
2023-04-04 13:15:00,29.13,29.15,29.12,29.15,138231.0,27.342,27.3608,27.3326,27.3608,138231.0
2023-04-04 13:20:00,29.15,29.16,29.14,29.16,125610.0,27.3608,27.3701,27.3514,27.3701,125610.0
2023-04-04 13:25:00,29.16,29.17,29.15,29.16,89377.0,27.3701,27.3795,27.3608,27.3701,89377.0
2023-04-04 13:30:00,29.16,29.2,29.16,29.18,183089.0,27.3701,27.4077,27.3701,27.3889,183089.0
2023-04-04 13:35:00,29.19,29.19,29.17,29.18,130987.0,27.3983,27.3983,27.3795,27.3889,130987.0
2023-04-04 13:40:00,29.18,29.19,29.16,29.16,303494.0,27.3889,27.3983,27.3701,27.3701,303494.0
2023-04-04 13:45:00,29.17,29.17,29.15,29.17,210193.0,27.3795,27.3795,27.3608,27.3795,210193.0
2023-04-04 13:50:00,29.17,29.17,29.16,29.17,114794.0,27.3795,27.3795,27.3701,27.3795,114794.0
2023-04-04 13:55:00,29.17,29.23,29.16,29.22,956244.0,27.3795,27.4358,27.3701,27.4265,956244.0
2023-04-04 14:00:00,29.21,29.24,29.21,29.24,310571.0,27.4171,27.4452,27.4171,27.4452,310571.0
2023-04-04 14:05:00,29.23,29.24,29.21,29.23,234536.0,27.4358,27.4452,27.4171,27.4358,234536.0
2023-04-04 14:10:00,29.23,29.26,29.23,29.26,232887.0,27.4358,27.464,27.4358,27.464,232887.0
2023-04-04 14:15:00,29.26,29.26,29.24,29.25,159527.0,27.464,27.464,27.4452,27.4546,159527.0
2023-04-04 14:20:00,29.25,29.27,29.22,29.23,324711.0,27.4546,27.4734,27.4265,27.4358,324711.0
2023-04-04 14:25:00,29.22,29.26,29.22,29.26,741105.0,27.4265,27.464,27.4265,27.464,741105.0
2023-04-04 14:30:00,29.26,29.29,29.25,29.28,383621.0,27.464,27.4922,27.4546,27.4828,383621.0
2023-04-04 14:35:00,29.27,29.32,29.27,29.32,280648.0,27.4734,27.5203,27.4734,27.5203,280648.0
2023-04-04 14:40:00,29.32,29.35,29.31,29.33,1006403.0,27.5203,27.5485,27.5109,27.5297,1006403.0
2023-04-04 14:45:00,29.32,29.32,29.28,29.29,281818.0,27.5203,27.5203,27.4828,27.4922,281818.0
2023-04-04 14:50:00,29.29,29.3,29.26,29.3,642817.0,27.4922,27.5016,27.464,27.5016,642817.0
2023-04-04 14:55:00,29.31,29.31,29.26,29.28,505113.0,27.5109,27.5109,27.464,27.4828,505113.0
2023-04-04 15:00:00,29.27,29.28,29.24,29.28,239281.0,27.4734,27.4828,27.4452,27.4828,239281.0
2023-04-04 15:05:00,29.28,29.3,29.27,29.3,209053.0,27.4828,27.5016,27.4734,27.5016,209053.0
2023-04-04 15:10:00,29.3,29.32,29.29,29.32,519846.0,27.5016,27.5203,27.4922,27.5203,519846.0
2023-04-04 15:15:00,29.32,29.33,29.29,29.3,412140.0,27.5203,27.5297,27.4922,27.5016,412140.0
2023-04-04 15:20:00,29.31,29.33,29.3,29.31,1182222.0,27.5109,27.5297,27.5016,27.5109,1182222.0
2023-04-04 15:25:00,29.3,29.31,29.28,29.29,375469.0,27.5016,27.5109,27.4828,27.4922,375469.0
2023-04-04 15:30:00,29.29,29.3,29.26,29.27,517721.0,27.4922,27.5016,27.464,27.4734,517721.0
2023-04-04 15:35:00,29.27,29.3,29.26,29.3,464918.0,27.4734,27.5016,27.464,27.5016,464918.0
2023-04-04 15:40:00,29.3,29.31,29.28,29.28,410929.0,27.5016,27.5109,27.4828,27.4828,410929.0
2023-04-04 15:45:00,29.28,29.29,29.24,29.26,314213.0,27.4828,27.4922,27.4452,27.464,314213.0
2023-04-04 15:50:00,29.26,29.3,29.26,29.3,1156287.0,27.464,27.5016,27.464,27.5016,1156287.0
2023-04-04 15:55:00,29.3,29.31,29.28,29.29,953830.0,27.5016,27.5109,27.4828,27.4922,953830.0
2023-04-05 09:30:00,29.2,29.2,29.1,29.14,726195.0,27.4077,27.4077,27.3138,27.3514,726195.0
2023-04-05 09:35:00,29.14,29.2,29.08,29.11,709689.0,27.3514,27.4077,27.2951,27.3232,709689.0
2023-04-05 09:40:00,29.11,29.17,29.1,29.12,378428.0,27.3232,27.3795,27.3138,27.3326,378428.0
2023-04-05 09:45:00,29.13,29.14,29.06,29.07,238754.0,27.342,27.3514,27.2763,27.2857,238754.0
2023-04-05 09:50:00,29.06,29.06,28.99,29.04,410504.0,27.2763,27.2763,27.2106,27.2575,410504.0
2023-04-05 09:55:00,29.04,29.09,29.01,29.04,666757.0,27.2575,27.3044,27.2294,27.2575,666757.0
2023-04-05 10:00:00,29.04,29.12,29.02,29.02,485965.0,27.2575,27.3326,27.2387,27.2387,485965.0
2023-04-05 10:05:00,29.03,29.04,28.95,28.95,681021.0,27.2481,27.2575,27.173,27.173,681021.0
2023-04-05 10:10:00,28.95,28.95,28.84,28.87,817017.0,27.173,27.173,27.0698,27.0979,817017.0
2023-04-05 10:15:00,28.87,28.89,28.8,28.83,849200.0,27.0979,27.1167,27.0322,27.0604,849200.0
2023-04-05 10:20:00,28.83,28.92,28.82,28.9,1030736.0,27.0604,27.1449,27.051,27.1261,1030736.0
2023-04-05 10:25:00,28.9,28.91,28.86,28.86,404999.0,27.1261,27.1355,27.0886,27.0886,404999.0
2023-04-05 10:30:00,28.87,28.89,28.82,28.83,591614.0,27.0979,27.1167,27.051,27.0604,591614.0
2023-04-05 10:35:00,28.83,28.89,28.82,28.89,561964.0,27.0604,27.1167,27.051,27.1167,561964.0
2023-04-05 10:40:00,28.89,28.89,28.82,28.82,817165.0,27.1167,27.1167,27.051,27.051,817165.0
2023-04-05 10:45:00,28.82,28.82,28.76,28.77,299967.0,27.051,27.051,26.9947,27.0041,299967.0
2023-04-05 10:50:00,28.77,28.82,28.75,28.81,371849.0,27.0041,27.051,26.9853,27.0416,371849.0
2023-04-05 10:55:00,28.8,28.83,28.77,28.78,373151.0,27.0322,27.0604,27.0041,27.0135,373151.0
2023-04-05 11:00:00,28.78,28.78,28.75,28.77,567954.0,27.0135,27.0135,26.9853,27.0041,567954.0
2023-04-05 11:05:00,28.77,28.79,28.76,28.78,276697.0,27.0041,27.0229,26.9947,27.0135,276697.0
2023-04-05 11:10:00,28.77,28.8,28.76,28.8,200126.0,27.0041,27.0322,26.9947,27.0322,200126.0
2023-04-05 11:15:00,28.8,28.86,28.79,28.86,252766.0,27.0322,27.0886,27.0229,27.0886,252766.0
2023-04-05 11:20:00,28.85,28.86,28.83,28.84,112641.0,27.0792,27.0886,27.0604,27.0698,112641.0
2023-04-05 11:25:00,28.84,28.84,28.8,28.82,743545.0,27.0698,27.0698,27.0322,27.051,743545.0
2023-04-05 11:30:00,28.82,28.86,28.81,28.85,176488.0,27.051,27.0886,27.0416,27.0792,176488.0
2023-04-05 11:35:00,28.86,28.88,28.83,28.84,695086.0,27.0886,27.1073,27.0604,27.0698,695086.0
2023-04-05 11:40:00,28.85,28.88,28.84,28.85,68172.0,27.0792,27.1073,27.0698,27.0792,68172.0
2023-04-05 11:45:00,28.85,28.89,28.83,28.86,372541.0,27.0792,27.1167,27.0604,27.0886,372541.0
2023-04-05 11:50:00,28.86,28.88,28.86,28.86,76396.0,27.0886,27.1073,27.0886,27.0886,76396.0
2023-04-05 11:55:00,28.86,28.9,28.86,28.9,93567.0,27.0886,27.1261,27.0886,27.1261,93567.0
2023-04-05 12:00:00,28.9,28.9,28.88,28.9,160905.0,27.1261,27.1261,27.1073,27.1261,160905.0
2023-04-05 12:05:00,28.9,28.9,28.88,28.89,72699.0,27.1261,27.1261,27.1073,27.1167,72699.0
2023-04-05 12:10:00,28.89,28.91,28.87,28.88,129652.0,27.1167,27.1355,27.0979,27.1073,129652.0
2023-04-05 12:15:00,28.88,28.88,28.85,28.88,99087.0,27.1073,27.1073,27.0792,27.1073,99087.0
2023-04-05 12:20:00,28.88,28.89,28.87,28.88,94591.0,27.1073,27.1167,27.0979,27.1073,94591.0
2023-04-05 12:25:00,28.88,28.88,28.84,28.86,159520.0,27.1073,27.1073,27.0698,27.0886,159520.0
2023-04-05 12:30:00,28.85,28.86,28.84,28.84,126657.0,27.0792,27.0886,27.0698,27.0698,126657.0
2023-04-05 12:35:00,28.85,28.87,28.84,28.84,152990.0,27.0792,27.0979,27.0698,27.0698,152990.0
2023-04-05 12:40:00,28.84,28.89,28.84,28.89,445482.0,27.0698,27.1167,27.0698,27.1167,445482.0
2023-04-05 12:45:00,28.89,28.89,28.86,28.87,231486.0,27.1167,27.1167,27.0886,27.0979,231486.0
2023-04-05 12:50:00,28.87,28.87,28.84,28.86,107567.0,27.0979,27.0979,27.0698,27.0886,107567.0
2023-04-05 12:55:00,28.86,28.89,28.86,28.88,93484.0,27.0886,27.1167,27.0886,27.1073,93484.0
2023-04-05 13:00:00,28.88,28.88,28.85,28.87,89825.0,27.1073,27.1073,27.0792,27.0979,89825.0
2023-04-05 13:05:00,28.87,28.9,28.86,28.89,169338.0,27.0979,27.1261,27.0886,27.1167,169338.0
2023-04-05 13:10:00,28.88,28.9,28.87,28.9,97746.0,27.1073,27.1261,27.0979,27.1261,97746.0
2023-04-05 13:15:00,28.9,28.91,28.89,28.91,30836.0,27.1261,27.1355,27.1167,27.1355,30836.0
2023-04-05 13:20:00,28.91,28.91,28.89,28.89,112105.0,27.1355,27.1355,27.1167,27.1167,112105.0
2023-04-05 13:25:00,28.9,28.92,28.89,28.91,95827.0,27.1261,27.1449,27.1167,27.1355,95827.0
2023-04-05 13:30:00,28.91,28.93,28.89,28.9,99537.0,27.1355,27.1543,27.1167,27.1261,99537.0
2023-04-05 13:35:00,28.89,28.9,28.88,28.89,52170.0,27.1167,27.1261,27.1073,27.1167,52170.0
2023-04-05 13:40:00,28.89,28.9,28.89,28.9,36008.0,27.1167,27.1261,27.1167,27.1261,36008.0
2023-04-05 13:45:00,28.89,28.9,28.89,28.9,80669.0,27.1167,27.1261,27.1167,27.1261,80669.0
2023-04-05 13:50:00,28.9,28.91,28.89,28.91,52972.0,27.1261,27.1355,27.1167,27.1355,52972.0
2023-04-05 13:55:00,28.91,28.91,28.9,28.91,55037.0,27.1355,27.1355,27.1261,27.1355,55037.0
2023-04-05 14:00:00,28.91,28.92,28.9,28.91,53479.0,27.1355,27.1449,27.1261,27.1355,53479.0
2023-04-05 14:05:00,28.92,28.92,28.91,28.92,94949.0,27.1449,27.1449,27.1355,27.1449,94949.0
2023-04-05 14:10:00,28.92,28.92,28.89,28.89,151794.0,27.1449,27.1449,27.1167,27.1167,151794.0
2023-04-05 14:15:00,28.89,28.91,28.89,28.9,121149.0,27.1167,27.1355,27.1167,27.1261,121149.0
2023-04-05 14:20:00,28.9,28.91,28.89,28.91,124392.0,27.1261,27.1355,27.1167,27.1355,124392.0
2023-04-05 14:25:00,28.91,28.91,28.89,28.89,101623.0,27.1355,27.1355,27.1167,27.1167,101623.0
2023-04-05 14:30:00,28.89,28.93,28.89,28.92,231414.0,27.1167,27.1543,27.1167,27.1449,231414.0
2023-04-05 14:35:00,28.92,28.93,28.91,28.93,161273.0,27.1449,27.1543,27.1355,27.1543,161273.0
2023-04-05 14:40:00,28.93,28.93,28.9,28.91,185056.0,27.1543,27.1543,27.1261,27.1355,185056.0
2023-04-05 14:45:00,28.91,28.91,28.9,28.9,116936.0,27.1355,27.1355,27.1261,27.1261,116936.0
2023-04-05 14:50:00,28.9,28.91,28.89,28.9,106936.0,27.1261,27.1355,27.1167,27.1261,106936.0
2023-04-05 14:55:00,28.9,28.9,28.88,28.89,141051.0,27.1261,27.1261,27.1073,27.1167,141051.0
2023-04-05 15:00:00,28.89,28.89,28.87,28.87,117642.0,27.1167,27.1167,27.0979,27.0979,117642.0
2023-04-05 15:05:00,28.87,28.88,28.82,28.82,1245595.0,27.0979,27.1073,27.051,27.051,1245595.0
2023-04-05 15:10:00,28.82,28.82,28.8,28.8,468668.0,27.051,27.051,27.0322,27.0322,468668.0
2023-04-05 15:15:00,28.8,28.84,28.79,28.83,337244.0,27.0322,27.0698,27.0229,27.0604,337244.0
2023-04-05 15:20:00,28.84,28.85,28.83,28.85,161802.0,27.0698,27.0792,27.0604,27.0792,161802.0
2023-04-05 15:25:00,28.84,28.86,28.84,28.84,175327.0,27.0698,27.0886,27.0698,27.0698,175327.0
2023-04-05 15:30:00,28.85,28.87,28.83,28.87,346235.0,27.0792,27.0979,27.0604,27.0979,346235.0
2023-04-05 15:35:00,28.86,28.87,28.85,28.85,179139.0,27.0886,27.0979,27.0792,27.0792,179139.0
2023-04-05 15:40:00,28.85,28.9,28.84,28.89,1409449.0,27.0792,27.1261,27.0698,27.1167,1409449.0
2023-04-05 15:45:00,28.89,28.9,28.87,28.88,584972.0,27.1167,27.1261,27.0979,27.1073,584972.0
2023-04-05 15:50:00,28.88,28.96,28.87,28.94,2733615.0,27.1073,27.1824,27.0979,27.1636,2733615.0
2023-04-05 15:55:00,28.93,28.95,28.91,28.92,3418433.0,27.1543,27.173,27.1355,27.1449,3418433.0
2023-04-06 09:30:00,28.96,29.08,28.95,29.05,1054031.0,27.1824,27.2951,27.173,27.2669,1054031.0
2023-04-06 09:35:00,29.06,29.11,28.99,28.99,869604.0,27.2763,27.3232,27.2106,27.2106,869604.0
2023-04-06 09:40:00,29.0,29.03,28.89,28.94,357158.0,27.22,27.2481,27.1167,27.1636,357158.0
2023-04-06 09:45:00,28.94,28.99,28.93,28.95,438652.0,27.1636,27.2106,27.1543,27.173,438652.0
2023-04-06 09:50:00,28.95,28.98,28.91,28.93,583498.0,27.173,27.2012,27.1355,27.1543,583498.0
2023-04-06 09:55:00,28.93,28.95,28.89,28.95,196276.0,27.1543,27.173,27.1167,27.173,196276.0
2023-04-06 10:00:00,28.95,29.01,28.93,29.0,204437.0,27.173,27.2294,27.1543,27.22,204437.0
2023-04-06 10:05:00,29.01,29.05,29.0,29.02,229643.0,27.2294,27.2669,27.22,27.2387,229643.0
2023-04-06 10:10:00,29.02,29.09,29.01,29.07,452140.0,27.2387,27.3044,27.2294,27.2857,452140.0
2023-04-06 10:15:00,29.08,29.08,29.02,29.04,442429.0,27.2951,27.2951,27.2387,27.2575,442429.0
2023-04-06 10:20:00,29.04,29.06,29.02,29.05,263877.0,27.2575,27.2763,27.2387,27.2669,263877.0
2023-04-06 10:25:00,29.05,29.11,29.05,29.1,596141.0,27.2669,27.3232,27.2669,27.3138,596141.0
2023-04-06 10:30:00,29.1,29.18,29.08,29.18,347898.0,27.3138,27.3889,27.2951,27.3889,347898.0
2023-04-06 10:35:00,29.17,29.19,29.11,29.12,476691.0,27.3795,27.3983,27.3232,27.3326,476691.0
2023-04-06 10:40:00,29.12,29.12,29.04,29.09,320227.0,27.3326,27.3326,27.2575,27.3044,320227.0
2023-04-06 10:45:00,29.09,29.15,29.09,29.13,572810.0,27.3044,27.3608,27.3044,27.342,572810.0
2023-04-06 10:50:00,29.13,29.16,29.13,29.15,202374.0,27.342,27.3701,27.342,27.3608,202374.0
2023-04-06 10:55:00,29.15,29.17,29.13,29.16,248257.0,27.3608,27.3795,27.342,27.3701,248257.0
2023-04-06 11:00:00,29.16,29.22,29.15,29.2,253023.0,27.3701,27.4265,27.3608,27.4077,253023.0
2023-04-06 11:05:00,29.19,29.2,29.16,29.17,312696.0,27.3983,27.4077,27.3701,27.3795,312696.0
2023-04-06 11:10:00,29.17,29.18,29.15,29.17,253675.0,27.3795,27.3889,27.3608,27.3795,253675.0
2023-04-06 11:15:00,29.18,29.19,29.17,29.18,172761.0,27.3889,27.3983,27.3795,27.3889,172761.0
2023-04-06 11:20:00,29.19,29.2,29.16,29.17,235270.0,27.3983,27.4077,27.3701,27.3795,235270.0
2023-04-06 11:25:00,29.17,29.17,29.12,29.14,262976.0,27.3795,27.3795,27.3326,27.3514,262976.0
2023-04-06 11:30:00,29.13,29.19,29.12,29.18,428632.0,27.342,27.3983,27.3326,27.3889,428632.0
2023-04-06 11:35:00,29.18,29.2,29.17,29.17,323300.0,27.3889,27.4077,27.3795,27.3795,323300.0
2023-04-06 11:40:00,29.18,29.2,29.17,29.19,202034.0,27.3889,27.4077,27.3795,27.3983,202034.0
2023-04-06 11:45:00,29.2,29.23,29.19,29.21,341994.0,27.4077,27.4358,27.3983,27.4171,341994.0
2023-04-06 11:50:00,29.21,29.23,29.2,29.21,250306.0,27.4171,27.4358,27.4077,27.4171,250306.0
2023-04-06 11:55:00,29.21,29.26,29.21,29.26,257655.0,27.4171,27.464,27.4171,27.464,257655.0
2023-04-06 12:00:00,29.26,29.29,29.26,29.27,299392.0,27.464,27.4922,27.464,27.4734,299392.0
2023-04-06 12:05:00,29.27,29.31,29.26,29.3,349751.0,27.4734,27.5109,27.464,27.5016,349751.0
2023-04-06 12:10:00,29.3,29.31,29.29,29.29,224593.0,27.5016,27.5109,27.4922,27.4922,224593.0
2023-04-06 12:15:00,29.29,29.31,29.29,29.3,185257.0,27.4922,27.5109,27.4922,27.5016,185257.0
2023-04-06 12:20:00,29.3,29.31,29.27,29.3,483759.0,27.5016,27.5109,27.4734,27.5016,483759.0
2023-04-06 12:25:00,29.3,29.31,29.29,29.3,153264.0,27.5016,27.5109,27.4922,27.5016,153264.0
2023-04-06 12:30:00,29.3,29.37,29.3,29.36,268466.0,27.5016,27.5673,27.5016,27.5579,268466.0
2023-04-06 12:35:00,29.37,29.37,29.34,29.36,295689.0,27.5673,27.5673,27.5391,27.5579,295689.0
2023-04-06 12:40:00,29.36,29.37,29.33,29.36,188718.0,27.5579,27.5673,27.5297,27.5579,188718.0
2023-04-06 12:45:00,29.36,29.37,29.33,29.34,121169.0,27.5579,27.5673,27.5297,27.5391,121169.0
2023-04-06 12:50:00,29.34,29.35,29.3,29.3,202717.0,27.5391,27.5485,27.5016,27.5016,202717.0
2023-04-06 12:55:00,29.3,29.31,29.28,29.3,127691.0,27.5016,27.5109,27.4828,27.5016,127691.0
2023-04-06 13:00:00,29.3,29.32,29.29,29.31,263271.0,27.5016,27.5203,27.4922,27.5109,263271.0
2023-04-06 13:05:00,29.31,29.32,29.28,29.28,154716.0,27.5109,27.5203,27.4828,27.4828,154716.0
2023-04-06 13:10:00,29.29,29.29,29.26,29.27,243493.0,27.4922,27.4922,27.464,27.4734,243493.0
2023-04-06 13:15:00,29.27,29.28,29.25,29.26,255445.0,27.4734,27.4828,27.4546,27.464,255445.0
2023-04-06 13:20:00,29.27,29.29,29.27,29.29,162681.0,27.4734,27.4922,27.4734,27.4922,162681.0
2023-04-06 13:25:00,29.29,29.29,29.27,29.28,106003.0,27.4922,27.4922,27.4734,27.4828,106003.0
2023-04-06 13:30:00,29.28,29.28,29.25,29.26,232804.0,27.4828,27.4828,27.4546,27.464,232804.0
2023-04-06 13:35:00,29.26,29.31,29.25,29.3,244329.0,27.464,27.5109,27.4546,27.5016,244329.0
2023-04-06 13:40:00,29.3,29.31,29.28,29.31,126725.0,27.5016,27.5109,27.4828,27.5109,126725.0
2023-04-06 13:45:00,29.31,29.31,29.29,29.3,58464.0,27.5109,27.5109,27.4922,27.5016,58464.0
2023-04-06 13:50:00,29.3,29.32,29.3,29.3,119394.0,27.5016,27.5203,27.5016,27.5016,119394.0
2023-04-06 13:55:00,29.31,29.32,29.3,29.32,100472.0,27.5109,27.5203,27.5016,27.5203,100472.0
2023-04-06 14:00:00,29.32,29.33,29.3,29.3,83270.0,27.5203,27.5297,27.5016,27.5016,83270.0
2023-04-06 14:05:00,29.3,29.32,29.3,29.32,52861.0,27.5016,27.5203,27.5016,27.5203,52861.0
2023-04-06 14:10:00,29.32,29.34,29.32,29.34,84244.0,27.5203,27.5391,27.5203,27.5391,84244.0
2023-04-06 14:15:00,29.34,29.35,29.33,29.34,113621.0,27.5391,27.5485,27.5297,27.5391,113621.0
2023-04-06 14:20:00,29.35,29.37,29.33,29.36,235359.0,27.5485,27.5673,27.5297,27.5579,235359.0
2023-04-06 14:25:00,29.37,29.37,29.36,29.37,50425.0,27.5673,27.5673,27.5579,27.5673,50425.0
2023-04-06 14:30:00,29.37,29.39,29.36,29.39,153386.0,27.5673,27.586,27.5579,27.586,153386.0
2023-04-06 14:35:00,29.39,29.39,29.36,29.37,121168.0,27.586,27.586,27.5579,27.5673,121168.0
2023-04-06 14:40:00,29.37,29.41,29.36,29.41,147682.0,27.5673,27.6048,27.5579,27.6048,147682.0
2023-04-06 14:45:00,29.41,29.41,29.4,29.41,37934.0,27.6048,27.6048,27.5954,27.6048,37934.0
2023-04-06 14:50:00,29.41,29.41,29.38,29.39,208133.0,27.6048,27.6048,27.5766,27.586,208133.0
2023-04-06 14:55:00,29.38,29.39,29.33,29.34,372373.0,27.5766,27.586,27.5297,27.5391,372373.0
2023-04-06 15:00:00,29.35,29.38,29.34,29.38,187628.0,27.5485,27.5766,27.5391,27.5766,187628.0
2023-04-06 15:05:00,29.38,29.38,29.35,29.36,152734.0,27.5766,27.5766,27.5485,27.5579,152734.0
2023-04-06 15:10:00,29.35,29.36,29.33,29.35,278435.0,27.5485,27.5579,27.5297,27.5485,278435.0
2023-04-06 15:15:00,29.35,29.35,29.3,29.3,504421.0,27.5485,27.5485,27.5016,27.5016,504421.0
2023-04-06 15:20:00,29.3,29.34,29.3,29.34,447642.0,27.5016,27.5391,27.5016,27.5391,447642.0
2023-04-06 15:25:00,29.33,29.35,29.33,29.34,132068.0,27.5297,27.5485,27.5297,27.5391,132068.0
2023-04-06 15:30:00,29.34,29.36,29.33,29.35,305167.0,27.5391,27.5579,27.5297,27.5485,305167.0
2023-04-06 15:35:00,29.35,29.36,29.34,29.36,202281.0,27.5485,27.5579,27.5391,27.5579,202281.0
2023-04-06 15:40:00,29.36,29.36,29.34,29.36,325755.0,27.5579,27.5579,27.5391,27.5579,325755.0
2023-04-06 15:45:00,29.36,29.36,29.34,29.36,546407.0,27.5579,27.5579,27.5391,27.5579,546407.0
2023-04-06 15:50:00,29.36,29.36,29.32,29.32,673819.0,27.5579,27.5579,27.5203,27.5203,673819.0
2023-04-06 15:55:00,29.32,29.33,29.29,29.3,1504561.0,27.5203,27.5297,27.4922,27.5016,1504561.0
2023-04-10 09:30:00,29.06,29.12,29.01,29.09,522387.0,27.2763,27.3326,27.2294,27.3044,522387.0
2023-04-10 09:35:00,29.08,29.17,29.05,29.16,448892.0,27.2951,27.3795,27.2669,27.3701,448892.0
2023-04-10 09:40:00,29.16,29.2,29.14,29.14,662430.0,27.3701,27.4077,27.3514,27.3514,662430.0
2023-04-10 09:45:00,29.14,29.15,29.04,29.04,344349.0,27.3514,27.3608,27.2575,27.2575,344349.0
2023-04-10 09:50:00,29.04,29.11,29.04,29.09,194137.0,27.2575,27.3232,27.2575,27.3044,194137.0
2023-04-10 09:55:00,29.09,29.11,29.06,29.08,153730.0,27.3044,27.3232,27.2763,27.2951,153730.0
2023-04-10 10:00:00,29.08,29.09,29.03,29.08,218739.0,27.2951,27.3044,27.2481,27.2951,218739.0
2023-04-10 10:05:00,29.08,29.1,29.05,29.09,234135.0,27.2951,27.3138,27.2669,27.3044,234135.0
2023-04-10 10:10:00,29.1,29.12,29.05,29.07,209173.0,27.3138,27.3326,27.2669,27.2857,209173.0
2023-04-10 10:15:00,29.07,29.1,29.06,29.08,90733.0,27.2857,27.3138,27.2763,27.2951,90733.0
2023-04-10 10:20:00,29.08,29.09,29.06,29.08,40445.0,27.2951,27.3044,27.2763,27.2951,40445.0
2023-04-10 10:25:00,29.08,29.08,29.01,29.02,186595.0,27.2951,27.2951,27.2294,27.2387,186595.0
2023-04-10 10:30:00,29.02,29.03,28.99,29.01,173224.0,27.2387,27.2481,27.2106,27.2294,173224.0
2023-04-10 10:35:00,29.01,29.04,28.96,29.01,278977.0,27.2294,27.2575,27.1824,27.2294,278977.0
2023-04-10 10:40:00,29.01,29.08,29.0,29.08,680834.0,27.2294,27.2951,27.22,27.2951,680834.0
2023-04-10 10:45:00,29.08,29.11,29.07,29.11,266110.0,27.2951,27.3232,27.2857,27.3232,266110.0
2023-04-10 10:50:00,29.1,29.13,29.09,29.12,213267.0,27.3138,27.342,27.3044,27.3326,213267.0
2023-04-10 10:55:00,29.12,29.14,29.11,29.13,421321.0,27.3326,27.3514,27.3232,27.342,421321.0
2023-04-10 11:00:00,29.13,29.15,29.12,29.14,238180.0,27.342,27.3608,27.3326,27.3514,238180.0
2023-04-10 11:05:00,29.14,29.15,29.12,29.13,181485.0,27.3514,27.3608,27.3326,27.342,181485.0
2023-04-10 11:10:00,29.12,29.15,29.12,29.13,146143.0,27.3326,27.3608,27.3326,27.342,146143.0
2023-04-10 11:15:00,29.13,29.14,29.12,29.13,59639.0,27.342,27.3514,27.3326,27.342,59639.0
2023-04-10 11:20:00,29.13,29.14,29.11,29.12,285504.0,27.342,27.3514,27.3232,27.3326,285504.0
2023-04-10 11:25:00,29.12,29.13,29.11,29.12,88113.0,27.3326,27.342,27.3232,27.3326,88113.0
2023-04-10 11:30:00,29.13,29.13,29.09,29.1,124417.0,27.342,27.342,27.3044,27.3138,124417.0
2023-04-10 11:35:00,29.1,29.12,29.09,29.1,133237.0,27.3138,27.3326,27.3044,27.3138,133237.0
2023-04-10 11:40:00,29.1,29.11,29.09,29.11,93187.0,27.3138,27.3232,27.3044,27.3232,93187.0
2023-04-10 11:45:00,29.1,29.11,29.09,29.09,91005.0,27.3138,27.3232,27.3044,27.3044,91005.0
2023-04-10 11:50:00,29.09,29.1,29.06,29.07,252655.0,27.3044,27.3138,27.2763,27.2857,252655.0
2023-04-10 11:55:00,29.06,29.07,29.03,29.04,362903.0,27.2763,27.2857,27.2481,27.2575,362903.0
2023-04-10 12:00:00,29.04,29.05,29.02,29.03,295165.0,27.2575,27.2669,27.2387,27.2481,295165.0
2023-04-10 12:05:00,29.03,29.05,29.01,29.02,148235.0,27.2481,27.2669,27.2294,27.2387,148235.0
2023-04-10 12:10:00,29.02,29.04,29.01,29.03,160159.0,27.2387,27.2575,27.2294,27.2481,160159.0
2023-04-10 12:15:00,29.03,29.04,29.03,29.04,87510.0,27.2481,27.2575,27.2481,27.2575,87510.0
2023-04-10 12:20:00,29.04,29.05,29.02,29.03,222477.0,27.2575,27.2669,27.2387,27.2481,222477.0
2023-04-10 12:25:00,29.03,29.04,29.02,29.03,81538.0,27.2481,27.2575,27.2387,27.2481,81538.0
2023-04-10 12:30:00,29.04,29.05,29.01,29.04,303518.0,27.2575,27.2669,27.2294,27.2575,303518.0
2023-04-10 12:35:00,29.04,29.08,29.03,29.07,249236.0,27.2575,27.2951,27.2481,27.2857,249236.0
2023-04-10 12:40:00,29.07,29.07,29.06,29.07,89038.0,27.2857,27.2857,27.2763,27.2857,89038.0
2023-04-10 12:45:00,29.07,29.09,29.07,29.09,104839.0,27.2857,27.3044,27.2857,27.3044,104839.0
2023-04-10 12:50:00,29.09,29.11,29.08,29.09,169413.0,27.3044,27.3232,27.2951,27.3044,169413.0
2023-04-10 12:55:00,29.09,29.12,29.08,29.12,206407.0,27.3044,27.3326,27.2951,27.3326,206407.0
2023-04-10 13:00:00,29.12,29.12,29.1,29.12,164971.0,27.3326,27.3326,27.3138,27.3326,164971.0
2023-04-10 13:05:00,29.12,29.13,29.11,29.13,98139.0,27.3326,27.342,27.3232,27.342,98139.0
2023-04-10 13:10:00,29.13,29.13,29.11,29.12,73428.0,27.342,27.342,27.3232,27.3326,73428.0
2023-04-10 13:15:00,29.12,29.12,29.1,29.11,83409.0,27.3326,27.3326,27.3138,27.3232,83409.0
2023-04-10 13:20:00,29.11,29.11,29.1,29.11,60512.0,27.3232,27.3232,27.3138,27.3232,60512.0
2023-04-10 13:25:00,29.11,29.12,29.1,29.12,101221.0,27.3232,27.3326,27.3138,27.3326,101221.0
2023-04-10 13:30:00,29.12,29.12,29.1,29.1,77356.0,27.3326,27.3326,27.3138,27.3138,77356.0
2023-04-10 13:35:00,29.11,29.11,29.08,29.09,122236.0,27.3232,27.3232,27.2951,27.3044,122236.0
2023-04-10 13:40:00,29.09,29.1,29.07,29.1,154876.0,27.3044,27.3138,27.2857,27.3138,154876.0
2023-04-10 13:45:00,29.1,29.11,29.09,29.11,106841.0,27.3138,27.3232,27.3044,27.3232,106841.0
2023-04-10 13:50:00,29.11,29.11,29.09,29.11,317709.0,27.3232,27.3232,27.3044,27.3232,317709.0
2023-04-10 13:55:00,29.11,29.11,29.09,29.1,127404.0,27.3232,27.3232,27.3044,27.3138,127404.0
2023-04-10 14:00:00,29.1,29.1,29.08,29.1,207295.0,27.3138,27.3138,27.2951,27.3138,207295.0
2023-04-10 14:05:00,29.09,29.11,29.09,29.1,123769.0,27.3044,27.3232,27.3044,27.3138,123769.0
2023-04-10 14:10:00,29.09,29.1,29.09,29.09,68413.0,27.3044,27.3138,27.3044,27.3044,68413.0
2023-04-10 14:15:00,29.09,29.12,29.09,29.1,148495.0,27.3044,27.3326,27.3044,27.3138,148495.0
2023-04-10 14:20:00,29.1,29.13,29.1,29.12,131535.0,27.3138,27.342,27.3138,27.3326,131535.0
2023-04-10 14:25:00,29.12,29.13,29.1,29.11,142657.0,27.3326,27.342,27.3138,27.3232,142657.0
2023-04-10 14:30:00,29.11,29.13,29.1,29.13,548233.0,27.3232,27.342,27.3138,27.342,548233.0
2023-04-10 14:35:00,29.13,29.13,29.12,29.13,90588.0,27.342,27.342,27.3326,27.342,90588.0
2023-04-10 14:40:00,29.13,29.13,29.11,29.13,559006.0,27.342,27.342,27.3232,27.342,559006.0
2023-04-10 14:45:00,29.13,29.14,29.12,29.14,786576.0,27.342,27.3514,27.3326,27.3514,786576.0
2023-04-10 14:50:00,29.14,29.15,29.13,29.15,192684.0,27.3514,27.3608,27.342,27.3608,192684.0
2023-04-10 14:55:00,29.15,29.18,29.14,29.17,285610.0,27.3608,27.3889,27.3514,27.3795,285610.0
2023-04-10 15:00:00,29.18,29.19,29.16,29.18,896401.0,27.3889,27.3983,27.3701,27.3889,896401.0
2023-04-10 15:05:00,29.18,29.19,29.17,29.18,250892.0,27.3889,27.3983,27.3795,27.3889,250892.0
2023-04-10 15:10:00,29.18,29.18,29.15,29.17,517019.0,27.3889,27.3889,27.3608,27.3795,517019.0
2023-04-10 15:15:00,29.18,29.18,29.17,29.18,141005.0,27.3889,27.3889,27.3795,27.3889,141005.0
2023-04-10 15:20:00,29.18,29.19,29.16,29.17,598310.0,27.3889,27.3983,27.3701,27.3795,598310.0
2023-04-10 15:25:00,29.17,29.19,29.15,29.17,791933.0,27.3795,27.3983,27.3608,27.3795,791933.0
2023-04-10 15:30:00,29.16,29.18,29.16,29.17,227336.0,27.3701,27.3889,27.3701,27.3795,227336.0
2023-04-10 15:35:00,29.17,29.18,29.16,29.18,117521.0,27.3795,27.3889,27.3701,27.3889,117521.0
2023-04-10 15:40:00,29.18,29.2,29.17,29.19,570528.0,27.3889,27.4077,27.3795,27.3983,570528.0
2023-04-10 15:45:00,29.18,29.2,29.18,29.2,639239.0,27.3889,27.4077,27.3889,27.4077,639239.0
2023-04-10 15:50:00,29.2,29.2,29.19,29.2,522130.0,27.4077,27.4077,27.3983,27.4077,522130.0
2023-04-10 15:55:00,29.2,29.2,29.18,29.19,1171320.0,27.4077,27.4077,27.3889,27.3983,1171320.0
2023-04-11 09:30:00,29.46,29.5,29.41,29.49,814865.0,27.6517,27.6893,27.6048,27.6799,814865.0
2023-04-11 09:35:00,29.49,29.51,29.32,29.34,1458045.0,27.6799,27.6987,27.5203,27.5391,1458045.0
2023-04-11 09:40:00,29.34,29.37,29.28,29.33,777537.0,27.5391,27.5673,27.4828,27.5297,777537.0
2023-04-11 09:45:00,29.34,29.42,29.34,29.37,470393.0,27.5391,27.6142,27.5391,27.5673,470393.0
2023-04-11 09:50:00,29.37,29.45,29.37,29.43,263472.0,27.5673,27.6423,27.5673,27.6236,263472.0
2023-04-11 09:55:00,29.43,29.47,29.42,29.46,203428.0,27.6236,27.6611,27.6142,27.6517,203428.0
2023-04-11 10:00:00,29.46,29.53,29.46,29.5,389932.0,27.6517,27.7174,27.6517,27.6893,389932.0
2023-04-11 10:05:00,29.5,29.5,29.43,29.44,263295.0,27.6893,27.6893,27.6236,27.633,263295.0
2023-04-11 10:10:00,29.44,29.45,29.41,29.43,162363.0,27.633,27.6423,27.6048,27.6236,162363.0
2023-04-11 10:15:00,29.43,29.46,29.42,29.46,100932.0,27.6236,27.6517,27.6142,27.6517,100932.0
2023-04-11 10:20:00,29.46,29.5,29.45,29.5,197085.0,27.6517,27.6893,27.6423,27.6893,197085.0
2023-04-11 10:25:00,29.5,29.52,29.46,29.47,179779.0,27.6893,27.708,27.6517,27.6611,179779.0
2023-04-11 10:30:00,29.47,29.48,29.42,29.43,149899.0,27.6611,27.6705,27.6142,27.6236,149899.0
2023-04-11 10:35:00,29.43,29.44,29.4,29.44,203870.0,27.6236,27.633,27.5954,27.633,203870.0
2023-04-11 10:40:00,29.43,29.46,29.4,29.42,100538.0,27.6236,27.6517,27.5954,27.6142,100538.0
2023-04-11 10:45:00,29.41,29.44,29.4,29.43,166926.0,27.6048,27.633,27.5954,27.6236,166926.0
2023-04-11 10:50:00,29.44,29.44,29.4,29.4,248352.0,27.633,27.633,27.5954,27.5954,248352.0
2023-04-11 10:55:00,29.41,29.41,29.36,29.37,197012.0,27.6048,27.6048,27.5579,27.5673,197012.0
2023-04-11 11:00:00,29.37,29.42,29.37,29.4,399190.0,27.5673,27.6142,27.5673,27.5954,399190.0
2023-04-11 11:05:00,29.4,29.42,29.4,29.41,93685.0,27.5954,27.6142,27.5954,27.6048,93685.0
2023-04-11 11:10:00,29.41,29.45,29.39,29.44,148903.0,27.6048,27.6423,27.586,27.633,148903.0
2023-04-11 11:15:00,29.44,29.45,29.42,29.44,149990.0,27.633,27.6423,27.6142,27.633,149990.0
2023-04-11 11:20:00,29.43,29.44,29.42,29.44,209824.0,27.6236,27.633,27.6142,27.633,209824.0
2023-04-11 11:25:00,29.44,29.44,29.39,29.39,338670.0,27.633,27.633,27.586,27.586,338670.0
2023-04-11 11:30:00,29.39,29.4,29.36,29.38,240883.0,27.586,27.5954,27.5579,27.5766,240883.0
2023-04-11 11:35:00,29.38,29.38,29.35,29.37,205007.0,27.5766,27.5766,27.5485,27.5673,205007.0
2023-04-11 11:40:00,29.36,29.37,29.32,29.33,245736.0,27.5579,27.5673,27.5203,27.5297,245736.0
2023-04-11 11:45:00,29.33,29.36,29.31,29.36,105067.0,27.5297,27.5579,27.5109,27.5579,105067.0
2023-04-11 11:50:00,29.36,29.36,29.33,29.34,135486.0,27.5579,27.5579,27.5297,27.5391,135486.0
2023-04-11 11:55:00,29.34,29.35,29.32,29.33,78208.0,27.5391,27.5485,27.5203,27.5297,78208.0
2023-04-11 12:00:00,29.33,29.34,29.31,29.34,152276.0,27.5297,27.5391,27.5109,27.5391,152276.0
2023-04-11 12:05:00,29.34,29.35,29.32,29.34,111420.0,27.5391,27.5485,27.5203,27.5391,111420.0
2023-04-11 12:10:00,29.34,29.36,29.33,29.34,44259.0,27.5391,27.5579,27.5297,27.5391,44259.0
2023-04-11 12:15:00,29.34,29.34,29.32,29.33,149342.0,27.5391,27.5391,27.5203,27.5297,149342.0
2023-04-11 12:20:00,29.33,29.33,29.31,29.33,169509.0,27.5297,27.5297,27.5109,27.5297,169509.0
2023-04-11 12:25:00,29.33,29.35,29.31,29.34,161206.0,27.5297,27.5485,27.5109,27.5391,161206.0
2023-04-11 12:30:00,29.34,29.35,29.33,29.34,159164.0,27.5391,27.5485,27.5297,27.5391,159164.0
2023-04-11 12:35:00,29.34,29.34,29.31,29.33,237724.0,27.5391,27.5391,27.5109,27.5297,237724.0
2023-04-11 12:40:00,29.33,29.34,29.31,29.33,149084.0,27.5297,27.5391,27.5109,27.5297,149084.0
2023-04-11 12:45:00,29.33,29.34,29.32,29.33,133139.0,27.5297,27.5391,27.5203,27.5297,133139.0
2023-04-11 12:50:00,29.33,29.33,29.31,29.32,168314.0,27.5297,27.5297,27.5109,27.5203,168314.0
2023-04-11 12:55:00,29.32,29.33,29.3,29.32,210259.0,27.5203,27.5297,27.5016,27.5203,210259.0
2023-04-11 13:00:00,29.32,29.33,29.3,29.3,187891.0,27.5203,27.5297,27.5016,27.5016,187891.0
2023-04-11 13:05:00,29.3,29.32,29.3,29.32,140538.0,27.5016,27.5203,27.5016,27.5203,140538.0
2023-04-11 13:10:00,29.31,29.32,29.29,29.3,142889.0,27.5109,27.5203,27.4922,27.5016,142889.0
2023-04-11 13:15:00,29.3,29.31,29.28,29.29,157653.0,27.5016,27.5109,27.4828,27.4922,157653.0
2023-04-11 13:20:00,29.3,29.31,29.28,29.3,116835.0,27.5016,27.5109,27.4828,27.5016,116835.0
2023-04-11 13:25:00,29.31,29.32,29.3,29.31,58044.0,27.5109,27.5203,27.5016,27.5109,58044.0
2023-04-11 13:30:00,29.3,29.32,29.3,29.31,80730.0,27.5016,27.5203,27.5016,27.5109,80730.0
2023-04-11 13:35:00,29.32,29.33,29.31,29.33,93560.0,27.5203,27.5297,27.5109,27.5297,93560.0
2023-04-11 13:40:00,29.33,29.36,29.32,29.35,192356.0,27.5297,27.5579,27.5203,27.5485,192356.0
2023-04-11 13:45:00,29.35,29.36,29.34,29.36,97789.0,27.5485,27.5579,27.5391,27.5579,97789.0
2023-04-11 13:50:00,29.36,29.36,29.34,29.35,71199.0,27.5579,27.5579,27.5391,27.5485,71199.0
2023-04-11 13:55:00,29.35,29.35,29.33,29.34,116622.0,27.5485,27.5485,27.5297,27.5391,116622.0
2023-04-11 14:00:00,29.34,29.34,29.29,29.3,114036.0,27.5391,27.5391,27.4922,27.5016,114036.0
2023-04-11 14:05:00,29.3,29.3,29.28,29.29,165776.0,27.5016,27.5016,27.4828,27.4922,165776.0
2023-04-11 14:10:00,29.29,29.3,29.28,29.29,71224.0,27.4922,27.5016,27.4828,27.4922,71224.0
2023-04-11 14:15:00,29.29,29.29,29.27,29.29,101969.0,27.4922,27.4922,27.4734,27.4922,101969.0
2023-04-11 14:20:00,29.29,29.31,29.28,29.3,91408.0,27.4922,27.5109,27.4828,27.5016,91408.0
2023-04-11 14:25:00,29.31,29.34,29.3,29.33,56415.0,27.5109,27.5391,27.5016,27.5297,56415.0
2023-04-11 14:30:00,29.34,29.34,29.31,29.32,125262.0,27.5391,27.5391,27.5109,27.5203,125262.0
2023-04-11 14:35:00,29.32,29.33,29.3,29.32,115800.0,27.5203,27.5297,27.5016,27.5203,115800.0
2023-04-11 14:40:00,29.32,29.32,29.3,29.3,90743.0,27.5203,27.5203,27.5016,27.5016,90743.0
2023-04-11 14:45:00,29.3,29.31,29.3,29.3,24489.0,27.5016,27.5109,27.5016,27.5016,24489.0
2023-04-11 14:50:00,29.3,29.31,29.29,29.3,85450.0,27.5016,27.5109,27.4922,27.5016,85450.0
2023-04-11 14:55:00,29.3,29.3,29.29,29.3,48323.0,27.5016,27.5016,27.4922,27.5016,48323.0
2023-04-11 15:00:00,29.3,29.3,29.29,29.3,113534.0,27.5016,27.5016,27.4922,27.5016,113534.0
2023-04-11 15:05:00,29.3,29.3,29.28,29.29,88674.0,27.5016,27.5016,27.4828,27.4922,88674.0
2023-04-11 15:10:00,29.29,29.32,29.28,29.3,135235.0,27.4922,27.5203,27.4828,27.5016,135235.0
2023-04-11 15:15:00,29.3,29.32,29.3,29.32,63811.0,27.5016,27.5203,27.5016,27.5203,63811.0
2023-04-11 15:20:00,29.32,29.33,29.31,29.33,134771.0,27.5203,27.5297,27.5109,27.5297,134771.0
2023-04-11 15:25:00,29.33,29.33,29.3,29.3,175890.0,27.5297,27.5297,27.5016,27.5016,175890.0
2023-04-11 15:30:00,29.3,29.31,29.28,29.28,142421.0,27.5016,27.5109,27.4828,27.4828,142421.0
2023-04-11 15:35:00,29.29,29.29,29.26,29.26,126748.0,27.4922,27.4922,27.464,27.464,126748.0
2023-04-11 15:40:00,29.26,29.27,29.24,29.25,351780.0,27.464,27.4734,27.4452,27.4546,351780.0
2023-04-11 15:45:00,29.25,29.25,29.23,29.25,337150.0,27.4546,27.4546,27.4358,27.4546,337150.0
2023-04-11 15:50:00,29.25,29.25,29.22,29.23,787278.0,27.4546,27.4546,27.4265,27.4358,787278.0
2023-04-11 15:55:00,29.23,29.26,29.18,29.24,5873278.0,27.4358,27.464,27.3889,27.4452,5873278.0
2023-04-12 09:30:00,29.04,29.08,29.01,29.02,495973.0,27.2575,27.2951,27.2294,27.2387,495973.0
2023-04-12 09:35:00,29.01,29.05,28.97,28.99,403479.0,27.2294,27.2669,27.1918,27.2106,403479.0
2023-04-12 09:40:00,28.99,29.01,28.87,28.9,403146.0,27.2106,27.2294,27.0979,27.1261,403146.0
2023-04-12 09:45:00,28.9,28.9,28.75,28.84,665376.0,27.1261,27.1261,26.9853,27.0698,665376.0
2023-04-12 09:50:00,28.84,28.86,28.77,28.82,812334.0,27.0698,27.0886,27.0041,27.051,812334.0
2023-04-12 09:55:00,28.83,28.83,28.79,28.81,320898.0,27.0604,27.0604,27.0229,27.0416,320898.0
2023-04-12 10:00:00,28.81,28.87,28.77,28.86,328096.0,27.0416,27.0979,27.0041,27.0886,328096.0
2023-04-12 10:05:00,28.86,28.9,28.84,28.88,215251.0,27.0886,27.1261,27.0698,27.1073,215251.0
2023-04-12 10:10:00,28.88,28.9,28.87,28.89,292110.0,27.1073,27.1261,27.0979,27.1167,292110.0
2023-04-12 10:15:00,28.89,28.9,28.83,28.84,283974.0,27.1167,27.1261,27.0604,27.0698,283974.0
2023-04-12 10:20:00,28.84,28.85,28.81,28.83,558647.0,27.0698,27.0792,27.0416,27.0604,558647.0
2023-04-12 10:25:00,28.83,28.83,28.78,28.78,197698.0,27.0604,27.0604,27.0135,27.0135,197698.0
2023-04-12 10:30:00,28.79,28.79,28.67,28.68,943956.0,27.0229,27.0229,26.9102,26.9196,943956.0
2023-04-12 10:35:00,28.67,28.7,28.64,28.65,967906.0,26.9102,26.9384,26.8821,26.8914,967906.0
2023-04-12 10:40:00,28.65,28.71,28.65,28.68,329051.0,26.8914,26.9478,26.8914,26.9196,329051.0
2023-04-12 10:45:00,28.68,28.7,28.66,28.67,607342.0,26.9196,26.9384,26.9008,26.9102,607342.0
2023-04-12 10:50:00,28.67,28.67,28.59,28.6,1807047.0,26.9102,26.9102,26.8351,26.8445,1807047.0
2023-04-12 10:55:00,28.6,28.61,28.56,28.59,717002.0,26.8445,26.8539,26.807,26.8351,717002.0
2023-04-12 11:00:00,28.6,28.6,28.55,28.55,578255.0,26.8445,26.8445,26.7976,26.7976,578255.0
2023-04-12 11:05:00,28.55,28.57,28.5,28.53,1020689.0,26.7976,26.8164,26.7507,26.7788,1020689.0
2023-04-12 11:10:00,28.53,28.54,28.49,28.54,418839.0,26.7788,26.7882,26.7413,26.7882,418839.0
2023-04-12 11:15:00,28.54,28.61,28.53,28.59,427052.0,26.7882,26.8539,26.7788,26.8351,427052.0
2023-04-12 11:20:00,28.6,28.62,28.57,28.58,395560.0,26.8445,26.8633,26.8164,26.8257,395560.0
2023-04-12 11:25:00,28.58,28.59,28.55,28.58,800378.0,26.8257,26.8351,26.7976,26.8257,800378.0
2023-04-12 11:30:00,28.59,28.59,28.54,28.55,352398.0,26.8351,26.8351,26.7882,26.7976,352398.0
2023-04-12 11:35:00,28.54,28.56,28.53,28.55,186995.0,26.7882,26.807,26.7788,26.7976,186995.0
2023-04-12 11:40:00,28.55,28.59,28.54,28.58,148693.0,26.7976,26.8351,26.7882,26.8257,148693.0
2023-04-12 11:45:00,28.58,28.61,28.58,28.6,197245.0,26.8257,26.8539,26.8257,26.8445,197245.0
2023-04-12 11:50:00,28.59,28.6,28.56,28.57,231054.0,26.8351,26.8445,26.807,26.8164,231054.0
2023-04-12 11:55:00,28.56,28.59,28.55,28.57,239236.0,26.807,26.8351,26.7976,26.8164,239236.0
2023-04-12 12:00:00,28.58,28.6,28.56,28.57,264462.0,26.8257,26.8445,26.807,26.8164,264462.0
2023-04-12 12:05:00,28.57,28.58,28.56,28.58,112791.0,26.8164,26.8257,26.807,26.8257,112791.0
2023-04-12 12:10:00,28.58,28.61,28.57,28.59,263787.0,26.8257,26.8539,26.8164,26.8351,263787.0
2023-04-12 12:15:00,28.59,28.6,28.57,28.59,118172.0,26.8351,26.8445,26.8164,26.8351,118172.0
2023-04-12 12:20:00,28.59,28.61,28.58,28.59,157301.0,26.8351,26.8539,26.8257,26.8351,157301.0
2023-04-12 12:25:00,28.59,28.61,28.58,28.59,179372.0,26.8351,26.8539,26.8257,26.8351,179372.0
2023-04-12 12:30:00,28.59,28.62,28.59,28.61,216216.0,26.8351,26.8633,26.8351,26.8539,216216.0
2023-04-12 12:35:00,28.61,28.62,28.6,28.62,136498.0,26.8539,26.8633,26.8445,26.8633,136498.0
2023-04-12 12:40:00,28.62,28.62,28.56,28.57,211593.0,26.8633,26.8633,26.807,26.8164,211593.0
2023-04-12 12:45:00,28.57,28.6,28.56,28.59,148272.0,26.8164,26.8445,26.807,26.8351,148272.0
2023-04-12 12:50:00,28.59,28.6,28.58,28.6,201051.0,26.8351,26.8445,26.8257,26.8445,201051.0
2023-04-12 12:55:00,28.6,28.61,28.58,28.6,139205.0,26.8445,26.8539,26.8257,26.8445,139205.0
2023-04-12 13:00:00,28.6,28.62,28.57,28.61,280559.0,26.8445,26.8633,26.8164,26.8539,280559.0
2023-04-12 13:05:00,28.62,28.64,28.6,28.63,313223.0,26.8633,26.8821,26.8445,26.8727,313223.0
2023-04-12 13:10:00,28.63,28.65,28.62,28.64,250901.0,26.8727,26.8914,26.8633,26.8821,250901.0
2023-04-12 13:15:00,28.64,28.65,28.63,28.64,160767.0,26.8821,26.8914,26.8727,26.8821,160767.0
2023-04-12 13:20:00,28.64,28.64,28.61,28.62,90604.0,26.8821,26.8821,26.8539,26.8633,90604.0
2023-04-12 13:25:00,28.62,28.63,28.61,28.63,99364.0,26.8633,26.8727,26.8539,26.8727,99364.0
2023-04-12 13:30:00,28.63,28.64,28.6,28.61,104349.0,26.8727,26.8821,26.8445,26.8539,104349.0
2023-04-12 13:35:00,28.6,28.61,28.56,28.57,107653.0,26.8445,26.8539,26.807,26.8164,107653.0
2023-04-12 13:40:00,28.57,28.58,28.55,28.55,133064.0,26.8164,26.8257,26.7976,26.7976,133064.0
2023-04-12 13:45:00,28.55,28.56,28.53,28.54,300165.0,26.7976,26.807,26.7788,26.7882,300165.0
2023-04-12 13:50:00,28.54,28.55,28.53,28.55,212777.0,26.7882,26.7976,26.7788,26.7976,212777.0
2023-04-12 13:55:00,28.54,28.55,28.5,28.51,447571.0,26.7882,26.7976,26.7507,26.76,447571.0
2023-04-12 14:00:00,28.51,28.52,28.46,28.51,577981.0,26.76,26.7694,26.7131,26.76,577981.0
2023-04-12 14:05:00,28.51,28.53,28.49,28.5,328731.0,26.76,26.7788,26.7413,26.7507,328731.0
2023-04-12 14:10:00,28.5,28.52,28.47,28.52,242147.0,26.7507,26.7694,26.7225,26.7694,242147.0
2023-04-12 14:15:00,28.52,28.53,28.51,28.52,313350.0,26.7694,26.7788,26.76,26.7694,313350.0
2023-04-12 14:20:00,28.52,28.54,28.5,28.51,150248.0,26.7694,26.7882,26.7507,26.76,150248.0
2023-04-12 14:25:00,28.51,28.51,28.44,28.45,191212.0,26.76,26.76,26.6943,26.7037,191212.0
2023-04-12 14:30:00,28.45,28.45,28.41,28.44,357030.0,26.7037,26.7037,26.6662,26.6943,357030.0
2023-04-12 14:35:00,28.43,28.47,28.42,28.45,427587.0,26.685,26.7225,26.6756,26.7037,427587.0
2023-04-12 14:40:00,28.45,28.46,28.42,28.43,891840.0,26.7037,26.7131,26.6756,26.685,891840.0
2023-04-12 14:45:00,28.42,28.45,28.4,28.41,441155.0,26.6756,26.7037,26.6568,26.6662,441155.0
2023-04-12 14:50:00,28.41,28.43,28.39,28.41,356145.0,26.6662,26.685,26.6474,26.6662,356145.0
2023-04-12 14:55:00,28.41,28.43,28.41,28.41,349878.0,26.6662,26.685,26.6662,26.6662,349878.0
2023-04-12 15:00:00,28.42,28.42,28.4,28.4,337103.0,26.6756,26.6756,26.6568,26.6568,337103.0
2023-04-12 15:05:00,28.4,28.43,28.38,28.39,278616.0,26.6568,26.685,26.638,26.6474,278616.0
2023-04-12 15:10:00,28.39,28.39,28.34,28.37,449725.0,26.6474,26.6474,26.6005,26.6286,449725.0
2023-04-12 15:15:00,28.37,28.38,28.34,28.37,383276.0,26.6286,26.638,26.6005,26.6286,383276.0
2023-04-12 15:20:00,28.37,28.37,28.35,28.35,343099.0,26.6286,26.6286,26.6099,26.6099,343099.0
2023-04-12 15:25:00,28.35,28.36,28.33,28.34,246694.0,26.6099,26.6192,26.5911,26.6005,246694.0
2023-04-12 15:30:00,28.34,28.36,28.33,28.34,622638.0,26.6005,26.6192,26.5911,26.6005,622638.0
2023-04-12 15:35:00,28.34,28.37,28.33,28.36,484118.0,26.6005,26.6286,26.5911,26.6192,484118.0
2023-04-12 15:40:00,28.36,28.38,28.34,28.38,630733.0,26.6192,26.638,26.6005,26.638,630733.0
2023-04-12 15:45:00,28.37,28.39,28.36,28.36,428770.0,26.6286,26.6474,26.6192,26.6192,428770.0
2023-04-12 15:50:00,28.36,28.4,28.36,28.4,916272.0,26.6192,26.6568,26.6192,26.6568,916272.0
2023-04-12 15:55:00,28.4,28.43,28.38,28.41,3177983.0,26.6568,26.685,26.638,26.6662,3177983.0
2023-04-13 09:30:00,29.0,29.09,28.99,29.0,753195.0,27.22,27.3044,27.2106,27.22,753195.0
2023-04-13 09:35:00,29.0,29.1,28.97,29.09,992402.0,27.22,27.3138,27.1918,27.3044,992402.0
2023-04-13 09:40:00,29.09,29.13,29.08,29.11,697436.0,27.3044,27.342,27.2951,27.3232,697436.0
2023-04-13 09:45:00,29.11,29.11,29.05,29.08,341067.0,27.3232,27.3232,27.2669,27.2951,341067.0
2023-04-13 09:50:00,29.08,29.09,28.99,29.0,323440.0,27.2951,27.3044,27.2106,27.22,323440.0
2023-04-13 09:55:00,29.0,29.04,28.98,29.02,429495.0,27.22,27.2575,27.2012,27.2387,429495.0
2023-04-13 10:00:00,29.03,29.03,28.97,28.99,392577.0,27.2481,27.2481,27.1918,27.2106,392577.0
2023-04-13 10:05:00,29.0,29.05,28.97,29.02,371204.0,27.22,27.2669,27.1918,27.2387,371204.0
2023-04-13 10:10:00,29.02,29.07,29.01,29.04,219105.0,27.2387,27.2857,27.2294,27.2575,219105.0
2023-04-13 10:15:00,29.04,29.1,29.03,29.09,387120.0,27.2575,27.3138,27.2481,27.3044,387120.0
2023-04-13 10:20:00,29.09,29.09,29.03,29.04,431706.0,27.3044,27.3044,27.2481,27.2575,431706.0
2023-04-13 10:25:00,29.04,29.06,29.01,29.04,168453.0,27.2575,27.2763,27.2294,27.2575,168453.0
2023-04-13 10:30:00,29.04,29.04,28.99,29.01,149795.0,27.2575,27.2575,27.2106,27.2294,149795.0
2023-04-13 10:35:00,29.01,29.01,28.93,28.93,359981.0,27.2294,27.2294,27.1543,27.1543,359981.0
2023-04-13 10:40:00,28.93,28.97,28.92,28.94,360118.0,27.1543,27.1918,27.1449,27.1636,360118.0
2023-04-13 10:45:00,28.95,28.99,28.94,28.99,345822.0,27.173,27.2106,27.1636,27.2106,345822.0
2023-04-13 10:50:00,28.99,29.02,28.98,29.01,329723.0,27.2106,27.2387,27.2012,27.2294,329723.0
2023-04-13 10:55:00,29.01,29.02,28.96,28.97,354619.0,27.2294,27.2387,27.1824,27.1918,354619.0
2023-04-13 11:00:00,28.97,29.02,28.96,29.02,117611.0,27.1918,27.2387,27.1824,27.2387,117611.0
2023-04-13 11:05:00,29.02,29.02,28.99,29.01,175438.0,27.2387,27.2387,27.2106,27.2294,175438.0
2023-04-13 11:10:00,29.01,29.04,29.0,29.04,241878.0,27.2294,27.2575,27.22,27.2575,241878.0
2023-04-13 11:15:00,29.03,29.04,29.01,29.03,150561.0,27.2481,27.2575,27.2294,27.2481,150561.0
2023-04-13 11:20:00,29.03,29.06,29.0,29.01,247898.0,27.2481,27.2763,27.22,27.2294,247898.0
2023-04-13 11:25:00,29.01,29.03,29.0,29.02,217442.0,27.2294,27.2481,27.22,27.2387,217442.0
2023-04-13 11:30:00,29.03,29.04,28.99,29.0,232473.0,27.2481,27.2575,27.2106,27.22,232473.0
2023-04-13 11:35:00,29.0,29.03,28.99,29.02,308402.0,27.22,27.2481,27.2106,27.2387,308402.0
2023-04-13 11:40:00,29.02,29.04,29.01,29.02,233911.0,27.2387,27.2575,27.2294,27.2387,233911.0
2023-04-13 11:45:00,29.02,29.03,29.0,29.0,240994.0,27.2387,27.2481,27.22,27.22,240994.0
2023-04-13 11:50:00,29.01,29.03,28.99,29.01,132757.0,27.2294,27.2481,27.2106,27.2294,132757.0
2023-04-13 11:55:00,29.01,29.03,29.0,29.02,156268.0,27.2294,27.2481,27.22,27.2387,156268.0
2023-04-13 12:00:00,29.02,29.05,29.01,29.05,166304.0,27.2387,27.2669,27.2294,27.2669,166304.0
2023-04-13 12:05:00,29.05,29.06,29.02,29.04,124714.0,27.2669,27.2763,27.2387,27.2575,124714.0
2023-04-13 12:10:00,29.04,29.04,29.0,29.01,124227.0,27.2575,27.2575,27.22,27.2294,124227.0
2023-04-13 12:15:00,29.01,29.02,28.99,29.0,290907.0,27.2294,27.2387,27.2106,27.22,290907.0
2023-04-13 12:20:00,29.0,29.01,28.99,29.01,160828.0,27.22,27.2294,27.2106,27.2294,160828.0
2023-04-13 12:25:00,29.01,29.01,28.99,29.0,78141.0,27.2294,27.2294,27.2106,27.22,78141.0
2023-04-13 12:30:00,29.0,29.0,28.98,28.99,62566.0,27.22,27.22,27.2012,27.2106,62566.0
2023-04-13 12:35:00,28.99,29.0,28.98,28.99,298835.0,27.2106,27.22,27.2012,27.2106,298835.0
2023-04-13 12:40:00,29.0,29.0,28.97,29.0,190032.0,27.22,27.22,27.1918,27.22,190032.0
2023-04-13 12:45:00,29.0,29.0,28.98,29.0,127904.0,27.22,27.22,27.2012,27.22,127904.0
2023-04-13 12:50:00,29.0,29.02,29.0,29.01,238765.0,27.22,27.2387,27.22,27.2294,238765.0
2023-04-13 12:55:00,29.01,29.03,29.0,29.03,143784.0,27.2294,27.2481,27.22,27.2481,143784.0
2023-04-13 13:00:00,29.03,29.04,29.01,29.04,338473.0,27.2481,27.2575,27.2294,27.2575,338473.0
2023-04-13 13:05:00,29.04,29.08,29.03,29.08,111741.0,27.2575,27.2951,27.2481,27.2951,111741.0
2023-04-13 13:10:00,29.08,29.09,29.07,29.08,124832.0,27.2951,27.3044,27.2857,27.2951,124832.0
2023-04-13 13:15:00,29.08,29.08,29.06,29.07,113110.0,27.2951,27.2951,27.2763,27.2857,113110.0
2023-04-13 13:20:00,29.07,29.07,29.04,29.05,179363.0,27.2857,27.2857,27.2575,27.2669,179363.0
2023-04-13 13:25:00,29.05,29.05,29.01,29.03,300636.0,27.2669,27.2669,27.2294,27.2481,300636.0
2023-04-13 13:30:00,29.03,29.07,29.03,29.05,184621.0,27.2481,27.2857,27.2481,27.2669,184621.0
2023-04-13 13:35:00,29.05,29.09,29.05,29.08,189736.0,27.2669,27.3044,27.2669,27.2951,189736.0
2023-04-13 13:40:00,29.08,29.09,29.06,29.07,175214.0,27.2951,27.3044,27.2763,27.2857,175214.0
2023-04-13 13:45:00,29.07,29.08,29.06,29.08,116311.0,27.2857,27.2951,27.2763,27.2951,116311.0
2023-04-13 13:50:00,29.08,29.09,29.07,29.09,96349.0,27.2951,27.3044,27.2857,27.3044,96349.0
2023-04-13 13:55:00,29.08,29.09,29.06,29.07,111027.0,27.2951,27.3044,27.2763,27.2857,111027.0
2023-04-13 14:00:00,29.07,29.09,29.05,29.08,172037.0,27.2857,27.3044,27.2669,27.2951,172037.0
2023-04-13 14:05:00,29.08,29.09,29.07,29.08,143905.0,27.2951,27.3044,27.2857,27.2951,143905.0
2023-04-13 14:10:00,29.08,29.09,29.07,29.09,86081.0,27.2951,27.3044,27.2857,27.3044,86081.0
2023-04-13 14:15:00,29.09,29.1,29.08,29.1,343470.0,27.3044,27.3138,27.2951,27.3138,343470.0
2023-04-13 14:20:00,29.1,29.11,29.08,29.09,183688.0,27.3138,27.3232,27.2951,27.3044,183688.0
2023-04-13 14:25:00,29.09,29.1,29.06,29.07,208038.0,27.3044,27.3138,27.2763,27.2857,208038.0
2023-04-13 14:30:00,29.07,29.07,29.05,29.05,154527.0,27.2857,27.2857,27.2669,27.2669,154527.0
2023-04-13 14:35:00,29.05,29.07,29.05,29.06,173620.0,27.2669,27.2857,27.2669,27.2763,173620.0
2023-04-13 14:40:00,29.05,29.06,29.05,29.05,122456.0,27.2669,27.2763,27.2669,27.2669,122456.0
2023-04-13 14:45:00,29.05,29.07,29.05,29.06,188734.0,27.2669,27.2857,27.2669,27.2763,188734.0
2023-04-13 14:50:00,29.07,29.08,29.06,29.08,193827.0,27.2857,27.2951,27.2763,27.2951,193827.0
2023-04-13 14:55:00,29.08,29.09,29.06,29.07,290529.0,27.2951,27.3044,27.2763,27.2857,290529.0
2023-04-13 15:00:00,29.08,29.09,29.07,29.09,155909.0,27.2951,27.3044,27.2857,27.3044,155909.0
2023-04-13 15:05:00,29.09,29.1,29.08,29.09,222691.0,27.3044,27.3138,27.2951,27.3044,222691.0
2023-04-13 15:10:00,29.09,29.09,29.05,29.05,193010.0,27.3044,27.3044,27.2669,27.2669,193010.0
2023-04-13 15:15:00,29.05,29.07,29.05,29.07,348432.0,27.2669,27.2857,27.2669,27.2857,348432.0
2023-04-13 15:20:00,29.07,29.09,29.06,29.07,473583.0,27.2857,27.3044,27.2763,27.2857,473583.0
2023-04-13 15:25:00,29.07,29.08,29.06,29.07,318257.0,27.2857,27.2951,27.2763,27.2857,318257.0
2023-04-13 15:30:00,29.07,29.07,29.05,29.07,398567.0,27.2857,27.2857,27.2669,27.2857,398567.0
2023-04-13 15:35:00,29.07,29.07,29.05,29.07,221517.0,27.2857,27.2857,27.2669,27.2857,221517.0
2023-04-13 15:40:00,29.07,29.08,29.05,29.05,581263.0,27.2857,27.2951,27.2669,27.2669,581263.0
2023-04-13 15:45:00,29.05,29.07,29.04,29.05,411621.0,27.2669,27.2857,27.2575,27.2669,411621.0
2023-04-13 15:50:00,29.05,29.07,29.04,29.05,1070037.0,27.2669,27.2857,27.2575,27.2669,1070037.0
2023-04-13 15:55:00,29.05,29.07,29.04,29.07,2064036.0,27.2669,27.2857,27.2575,27.2857,2064036.0
2023-04-14 09:30:00,28.93,28.95,28.84,28.89,717287.0,27.1543,27.173,27.0698,27.1167,717287.0
2023-04-14 09:35:00,28.89,28.98,28.88,28.94,470219.0,27.1167,27.2012,27.1073,27.1636,470219.0
2023-04-14 09:40:00,28.93,28.94,28.87,28.92,345645.0,27.1543,27.1636,27.0979,27.1449,345645.0
2023-04-14 09:45:00,28.91,28.94,28.89,28.94,199295.0,27.1355,27.1636,27.1167,27.1636,199295.0
2023-04-14 09:50:00,28.94,28.96,28.92,28.93,218574.0,27.1636,27.1824,27.1449,27.1543,218574.0
2023-04-14 09:55:00,28.94,28.98,28.93,28.97,213843.0,27.1636,27.2012,27.1543,27.1918,213843.0
2023-04-14 10:00:00,28.97,28.97,28.91,28.93,334327.0,27.1918,27.1918,27.1355,27.1543,334327.0
2023-04-14 10:05:00,28.93,28.93,28.81,28.85,468908.0,27.1543,27.1543,27.0416,27.0792,468908.0
2023-04-14 10:10:00,28.86,28.87,28.83,28.83,173319.0,27.0886,27.0979,27.0604,27.0604,173319.0
2023-04-14 10:15:00,28.84,28.86,28.8,28.82,189054.0,27.0698,27.0886,27.0322,27.051,189054.0
2023-04-14 10:20:00,28.81,28.83,28.74,28.77,256547.0,27.0416,27.0604,26.9759,27.0041,256547.0
2023-04-14 10:25:00,28.77,28.8,28.76,28.79,181568.0,27.0041,27.0322,26.9947,27.0229,181568.0
2023-04-14 10:30:00,28.78,28.8,28.75,28.77,281358.0,27.0135,27.0322,26.9853,27.0041,281358.0
2023-04-14 10:35:00,28.77,28.78,28.73,28.77,346460.0,27.0041,27.0135,26.9665,27.0041,346460.0
2023-04-14 10:40:00,28.76,28.77,28.7,28.73,197670.0,26.9947,27.0041,26.9384,26.9665,197670.0
2023-04-14 10:45:00,28.73,28.73,28.7,28.71,216481.0,26.9665,26.9665,26.9384,26.9478,216481.0
2023-04-14 10:50:00,28.7,28.72,28.67,28.69,99075.0,26.9384,26.9572,26.9102,26.929,99075.0
2023-04-14 10:55:00,28.69,28.72,28.67,28.71,137146.0,26.929,26.9572,26.9102,26.9478,137146.0
2023-04-14 11:00:00,28.71,28.72,28.66,28.69,210507.0,26.9478,26.9572,26.9008,26.929,210507.0
2023-04-14 11:05:00,28.68,28.69,28.66,28.68,267870.0,26.9196,26.929,26.9008,26.9196,267870.0
2023-04-14 11:10:00,28.68,28.71,28.68,28.7,325806.0,26.9196,26.9478,26.9196,26.9384,325806.0
2023-04-14 11:15:00,28.71,28.71,28.66,28.7,135272.0,26.9478,26.9478,26.9008,26.9384,135272.0
2023-04-14 11:20:00,28.7,28.72,28.66,28.66,193970.0,26.9384,26.9572,26.9008,26.9008,193970.0
2023-04-14 11:25:00,28.66,28.67,28.64,28.67,214930.0,26.9008,26.9102,26.8821,26.9102,214930.0
2023-04-14 11:30:00,28.66,28.68,28.66,28.68,180861.0,26.9008,26.9196,26.9008,26.9196,180861.0
2023-04-14 11:35:00,28.68,28.69,28.65,28.65,262001.0,26.9196,26.929,26.8914,26.8914,262001.0
2023-04-14 11:40:00,28.65,28.67,28.64,28.66,146523.0,26.8914,26.9102,26.8821,26.9008,146523.0
2023-04-14 11:45:00,28.67,28.68,28.64,28.64,129729.0,26.9102,26.9196,26.8821,26.8821,129729.0
2023-04-14 11:50:00,28.64,28.66,28.63,28.65,94017.0,26.8821,26.9008,26.8727,26.8914,94017.0
2023-04-14 11:55:00,28.65,28.66,28.63,28.65,279018.0,26.8914,26.9008,26.8727,26.8914,279018.0
2023-04-14 12:00:00,28.65,28.66,28.64,28.66,279143.0,26.8914,26.9008,26.8821,26.9008,279143.0
2023-04-14 12:05:00,28.66,28.67,28.63,28.65,182007.0,26.9008,26.9102,26.8727,26.8914,182007.0
2023-04-14 12:10:00,28.66,28.67,28.65,28.66,51987.0,26.9008,26.9102,26.8914,26.9008,51987.0
2023-04-14 12:15:00,28.66,28.66,28.64,28.66,129950.0,26.9008,26.9008,26.8821,26.9008,129950.0
2023-04-14 12:20:00,28.65,28.67,28.64,28.65,227175.0,26.8914,26.9102,26.8821,26.8914,227175.0
2023-04-14 12:25:00,28.65,28.66,28.64,28.65,107070.0,26.8914,26.9008,26.8821,26.8914,107070.0
2023-04-14 12:30:00,28.66,28.67,28.64,28.67,130290.0,26.9008,26.9102,26.8821,26.9102,130290.0
2023-04-14 12:35:00,28.67,28.67,28.64,28.65,200046.0,26.9102,26.9102,26.8821,26.8914,200046.0
2023-04-14 12:40:00,28.66,28.66,28.62,28.63,164285.0,26.9008,26.9008,26.8633,26.8727,164285.0
2023-04-14 12:45:00,28.63,28.63,28.61,28.63,213009.0,26.8727,26.8727,26.8539,26.8727,213009.0
2023-04-14 12:50:00,28.63,28.64,28.62,28.64,166328.0,26.8727,26.8821,26.8633,26.8821,166328.0
2023-04-14 12:55:00,28.63,28.64,28.62,28.63,145657.0,26.8727,26.8821,26.8633,26.8727,145657.0
2023-04-14 13:00:00,28.64,28.68,28.63,28.68,139643.0,26.8821,26.9196,26.8727,26.9196,139643.0
2023-04-14 13:05:00,28.68,28.7,28.67,28.69,118892.0,26.9196,26.9384,26.9102,26.929,118892.0
2023-04-14 13:10:00,28.69,28.7,28.68,28.69,178447.0,26.929,26.9384,26.9196,26.929,178447.0
2023-04-14 13:15:00,28.69,28.71,28.68,28.71,72805.0,26.929,26.9478,26.9196,26.9478,72805.0
2023-04-14 13:20:00,28.7,28.71,28.67,28.68,133576.0,26.9384,26.9478,26.9102,26.9196,133576.0
2023-04-14 13:25:00,28.69,28.69,28.67,28.67,40682.0,26.929,26.929,26.9102,26.9102,40682.0
2023-04-14 13:30:00,28.67,28.67,28.64,28.65,135708.0,26.9102,26.9102,26.8821,26.8914,135708.0
2023-04-14 13:35:00,28.65,28.65,28.63,28.65,118428.0,26.8914,26.8914,26.8727,26.8914,118428.0
2023-04-14 13:40:00,28.65,28.67,28.64,28.65,67652.0,26.8914,26.9102,26.8821,26.8914,67652.0
2023-04-14 13:45:00,28.64,28.67,28.64,28.66,106994.0,26.8821,26.9102,26.8821,26.9008,106994.0
2023-04-14 13:50:00,28.66,28.67,28.65,28.66,98311.0,26.9008,26.9102,26.8914,26.9008,98311.0
2023-04-14 13:55:00,28.67,28.68,28.66,28.67,51422.0,26.9102,26.9196,26.9008,26.9102,51422.0
2023-04-14 14:00:00,28.67,28.68,28.66,28.67,130517.0,26.9102,26.9196,26.9008,26.9102,130517.0
2023-04-14 14:05:00,28.66,28.7,28.65,28.69,80834.0,26.9008,26.9384,26.8914,26.929,80834.0
2023-04-14 14:10:00,28.7,28.7,28.68,28.7,70401.0,26.9384,26.9384,26.9196,26.9384,70401.0
2023-04-14 14:15:00,28.7,28.72,28.69,28.7,108278.0,26.9384,26.9572,26.929,26.9384,108278.0
2023-04-14 14:20:00,28.7,28.71,28.68,28.69,90026.0,26.9384,26.9478,26.9196,26.929,90026.0
2023-04-14 14:25:00,28.69,28.71,28.68,28.71,151507.0,26.929,26.9478,26.9196,26.9478,151507.0
2023-04-14 14:30:00,28.71,28.72,28.7,28.71,133403.0,26.9478,26.9572,26.9384,26.9478,133403.0
2023-04-14 14:35:00,28.71,28.71,28.69,28.7,70715.0,26.9478,26.9478,26.929,26.9384,70715.0
2023-04-14 14:40:00,28.7,28.71,28.68,28.71,80802.0,26.9384,26.9478,26.9196,26.9478,80802.0
2023-04-14 14:45:00,28.71,28.72,28.7,28.71,54103.0,26.9478,26.9572,26.9384,26.9478,54103.0
2023-04-14 14:50:00,28.71,28.72,28.7,28.71,170046.0,26.9478,26.9572,26.9384,26.9478,170046.0
2023-04-14 14:55:00,28.71,28.73,28.71,28.73,71005.0,26.9478,26.9665,26.9478,26.9665,71005.0
2023-04-14 15:00:00,28.73,28.73,28.71,28.72,338057.0,26.9665,26.9665,26.9478,26.9572,338057.0
2023-04-14 15:05:00,28.72,28.74,28.71,28.74,150559.0,26.9572,26.9759,26.9478,26.9759,150559.0
2023-04-14 15:10:00,28.74,28.74,28.7,28.71,229576.0,26.9759,26.9759,26.9384,26.9478,229576.0
2023-04-14 15:15:00,28.71,28.71,28.68,28.7,172051.0,26.9478,26.9478,26.9196,26.9384,172051.0
2023-04-14 15:20:00,28.71,28.72,28.69,28.71,208732.0,26.9478,26.9572,26.929,26.9478,208732.0
2023-04-14 15:25:00,28.72,28.73,28.72,28.72,118814.0,26.9572,26.9665,26.9572,26.9572,118814.0
2023-04-14 15:30:00,28.72,28.73,28.71,28.72,273155.0,26.9572,26.9665,26.9478,26.9572,273155.0
2023-04-14 15:35:00,28.73,28.74,28.72,28.74,121990.0,26.9665,26.9759,26.9572,26.9759,121990.0
2023-04-14 15:40:00,28.74,28.75,28.73,28.75,177452.0,26.9759,26.9853,26.9665,26.9853,177452.0
2023-04-14 15:45:00,28.75,28.76,28.73,28.75,471260.0,26.9853,26.9947,26.9665,26.9853,471260.0
2023-04-14 15:50:00,28.75,28.75,28.73,28.74,287743.0,26.9853,26.9853,26.9665,26.9759,287743.0
2023-04-14 15:55:00,28.74,28.74,28.71,28.73,2201472.0,26.9759,26.9759,26.9478,26.9665,2201472.0
2023-04-17 09:30:00,29.39,29.43,29.34,29.43,1078716.0,27.586,27.6236,27.5391,27.6236,1078716.0
2023-04-17 09:35:00,29.42,29.45,29.39,29.41,911188.0,27.6142,27.6423,27.586,27.6048,911188.0
2023-04-17 09:40:00,29.41,29.41,29.35,29.36,432678.0,27.6048,27.6048,27.5485,27.5579,432678.0
2023-04-17 09:45:00,29.35,29.36,29.3,29.34,636482.0,27.5485,27.5579,27.5016,27.5391,636482.0
2023-04-17 09:50:00,29.34,29.37,29.31,29.32,786794.0,27.5391,27.5673,27.5109,27.5203,786794.0
2023-04-17 09:55:00,29.32,29.37,29.3,29.32,868511.0,27.5203,27.5673,27.5016,27.5203,868511.0
2023-04-17 10:00:00,29.31,29.36,29.3,29.3,456569.0,27.5109,27.5579,27.5016,27.5016,456569.0
2023-04-17 10:05:00,29.31,29.34,29.29,29.3,384052.0,27.5109,27.5391,27.4922,27.5016,384052.0
2023-04-17 10:10:00,29.31,29.32,29.29,29.32,382964.0,27.5109,27.5203,27.4922,27.5203,382964.0
2023-04-17 10:15:00,29.32,29.34,29.28,29.34,232663.0,27.5203,27.5391,27.4828,27.5391,232663.0
2023-04-17 10:20:00,29.34,29.39,29.34,29.38,346534.0,27.5391,27.586,27.5391,27.5766,346534.0
2023-04-17 10:25:00,29.38,29.4,29.35,29.37,548877.0,27.5766,27.5954,27.5485,27.5673,548877.0
2023-04-17 10:30:00,29.37,29.39,29.33,29.35,390790.0,27.5673,27.586,27.5297,27.5485,390790.0
2023-04-17 10:35:00,29.35,29.37,29.32,29.33,199850.0,27.5485,27.5673,27.5203,27.5297,199850.0
2023-04-17 10:40:00,29.32,29.32,29.28,29.3,374584.0,27.5203,27.5203,27.4828,27.5016,374584.0
2023-04-17 10:45:00,29.3,29.31,29.27,29.3,200170.0,27.5016,27.5109,27.4734,27.5016,200170.0
2023-04-17 10:50:00,29.31,29.32,29.28,29.29,270032.0,27.5109,27.5203,27.4828,27.4922,270032.0
2023-04-17 10:55:00,29.3,29.3,29.27,29.29,115784.0,27.5016,27.5016,27.4734,27.4922,115784.0
2023-04-17 11:00:00,29.29,29.3,29.26,29.28,206565.0,27.4922,27.5016,27.464,27.4828,206565.0
2023-04-17 11:05:00,29.28,29.32,29.27,29.31,173740.0,27.4828,27.5203,27.4734,27.5109,173740.0
2023-04-17 11:10:00,29.31,29.33,29.3,29.3,198395.0,27.5109,27.5297,27.5016,27.5016,198395.0
2023-04-17 11:15:00,29.3,29.32,29.29,29.3,148132.0,27.5016,27.5203,27.4922,27.5016,148132.0
2023-04-17 11:20:00,29.3,29.31,29.28,29.3,231331.0,27.5016,27.5109,27.4828,27.5016,231331.0
2023-04-17 11:25:00,29.29,29.31,29.28,29.28,285128.0,27.4922,27.5109,27.4828,27.4828,285128.0
2023-04-17 11:30:00,29.29,29.31,29.26,29.29,524360.0,27.4922,27.5109,27.464,27.4922,524360.0
2023-04-17 11:35:00,29.28,29.3,29.26,29.28,285239.0,27.4828,27.5016,27.464,27.4828,285239.0
2023-04-17 11:40:00,29.28,29.29,29.26,29.27,261955.0,27.4828,27.4922,27.464,27.4734,261955.0
2023-04-17 11:45:00,29.27,29.29,29.25,29.29,187074.0,27.4734,27.4922,27.4546,27.4922,187074.0
2023-04-17 11:50:00,29.29,29.31,29.27,29.3,244448.0,27.4922,27.5109,27.4734,27.5016,244448.0
2023-04-17 11:55:00,29.3,29.31,29.29,29.3,247343.0,27.5016,27.5109,27.4922,27.5016,247343.0
2023-04-17 12:00:00,29.3,29.32,29.29,29.31,218812.0,27.5016,27.5203,27.4922,27.5109,218812.0
2023-04-17 12:05:00,29.3,29.34,29.3,29.34,88946.0,27.5016,27.5391,27.5016,27.5391,88946.0
2023-04-17 12:10:00,29.34,29.35,29.31,29.32,284003.0,27.5391,27.5485,27.5109,27.5203,284003.0
2023-04-17 12:15:00,29.32,29.33,29.29,29.32,352936.0,27.5203,27.5297,27.4922,27.5203,352936.0
2023-04-17 12:20:00,29.32,29.32,29.3,29.32,292049.0,27.5203,27.5203,27.5016,27.5203,292049.0
2023-04-17 12:25:00,29.32,29.34,29.31,29.33,169298.0,27.5203,27.5391,27.5109,27.5297,169298.0
2023-04-17 12:30:00,29.34,29.35,29.32,29.33,206782.0,27.5391,27.5485,27.5203,27.5297,206782.0
2023-04-17 12:35:00,29.32,29.34,29.32,29.33,227478.0,27.5203,27.5391,27.5203,27.5297,227478.0
2023-04-17 12:40:00,29.33,29.34,29.32,29.33,109512.0,27.5297,27.5391,27.5203,27.5297,109512.0
2023-04-17 12:45:00,29.33,29.35,29.32,29.35,286213.0,27.5297,27.5485,27.5203,27.5485,286213.0
2023-04-17 12:50:00,29.35,29.35,29.33,29.34,84183.0,27.5485,27.5485,27.5297,27.5391,84183.0
2023-04-17 12:55:00,29.34,29.36,29.33,29.35,125527.0,27.5391,27.5579,27.5297,27.5485,125527.0
2023-04-17 13:00:00,29.35,29.36,29.34,29.36,90789.0,27.5485,27.5579,27.5391,27.5579,90789.0
2023-04-17 13:05:00,29.36,29.37,29.35,29.37,209397.0,27.5579,27.5673,27.5485,27.5673,209397.0
2023-04-17 13:10:00,29.37,29.37,29.35,29.37,208416.0,27.5673,27.5673,27.5485,27.5673,208416.0
2023-04-17 13:15:00,29.37,29.38,29.36,29.38,84769.0,27.5673,27.5766,27.5579,27.5766,84769.0
2023-04-17 13:20:00,29.38,29.4,29.37,29.39,104846.0,27.5766,27.5954,27.5673,27.586,104846.0
2023-04-17 13:25:00,29.4,29.4,29.38,29.4,110075.0,27.5954,27.5954,27.5766,27.5954,110075.0
2023-04-17 13:30:00,29.4,29.41,29.39,29.4,118047.0,27.5954,27.6048,27.586,27.5954,118047.0
2023-04-17 13:35:00,29.41,29.41,29.4,29.41,87531.0,27.6048,27.6048,27.5954,27.6048,87531.0
2023-04-17 13:40:00,29.4,29.41,29.39,29.4,134645.0,27.5954,27.6048,27.586,27.5954,134645.0
2023-04-17 13:45:00,29.4,29.4,29.39,29.4,135490.0,27.5954,27.5954,27.586,27.5954,135490.0
2023-04-17 13:50:00,29.39,29.4,29.39,29.4,103056.0,27.586,27.5954,27.586,27.5954,103056.0
2023-04-17 13:55:00,29.39,29.39,29.38,29.38,140561.0,27.586,27.586,27.5766,27.5766,140561.0
2023-04-17 14:00:00,29.39,29.39,29.37,29.39,189139.0,27.586,27.586,27.5673,27.586,189139.0
2023-04-17 14:05:00,29.39,29.39,29.37,29.38,133196.0,27.586,27.586,27.5673,27.5766,133196.0
2023-04-17 14:10:00,29.38,29.4,29.37,29.4,285876.0,27.5766,27.5954,27.5673,27.5954,285876.0
2023-04-17 14:15:00,29.4,29.41,29.39,29.4,118744.0,27.5954,27.6048,27.586,27.5954,118744.0
2023-04-17 14:20:00,29.4,29.42,29.4,29.42,172249.0,27.5954,27.6142,27.5954,27.6142,172249.0
2023-04-17 14:25:00,29.42,29.42,29.39,29.4,123088.0,27.6142,27.6142,27.586,27.5954,123088.0
2023-04-17 14:30:00,29.4,29.4,29.38,29.4,268145.0,27.5954,27.5954,27.5766,27.5954,268145.0
2023-04-17 14:35:00,29.4,29.42,29.39,29.42,131999.0,27.5954,27.6142,27.586,27.6142,131999.0
2023-04-17 14:40:00,29.42,29.43,29.41,29.42,174060.0,27.6142,27.6236,27.6048,27.6142,174060.0
2023-04-17 14:45:00,29.43,29.43,29.4,29.41,332365.0,27.6236,27.6236,27.5954,27.6048,332365.0
2023-04-17 14:50:00,29.42,29.42,29.41,29.42,86307.0,27.6142,27.6142,27.6048,27.6142,86307.0
2023-04-17 14:55:00,29.42,29.43,29.42,29.43,118972.0,27.6142,27.6236,27.6142,27.6236,118972.0
2023-04-17 15:00:00,29.43,29.45,29.42,29.45,168015.0,27.6236,27.6423,27.6142,27.6423,168015.0
2023-04-17 15:05:00,29.45,29.46,29.44,29.46,119347.0,27.6423,27.6517,27.633,27.6517,119347.0
2023-04-17 15:10:00,29.46,29.47,29.44,29.45,182840.0,27.6517,27.6611,27.633,27.6423,182840.0
2023-04-17 15:15:00,29.45,29.47,29.45,29.47,160372.0,27.6423,27.6611,27.6423,27.6611,160372.0
2023-04-17 15:20:00,29.47,29.48,29.46,29.48,137700.0,27.6611,27.6705,27.6517,27.6705,137700.0
2023-04-17 15:25:00,29.48,29.5,29.47,29.49,261715.0,27.6705,27.6893,27.6611,27.6799,261715.0
2023-04-17 15:30:00,29.49,29.49,29.46,29.47,489794.0,27.6799,27.6799,27.6517,27.6611,489794.0
2023-04-17 15:35:00,29.47,29.48,29.45,29.46,706583.0,27.6611,27.6705,27.6423,27.6517,706583.0
2023-04-17 15:40:00,29.45,29.46,29.42,29.43,427754.0,27.6423,27.6517,27.6142,27.6236,427754.0
2023-04-17 15:45:00,29.43,29.43,29.42,29.43,382188.0,27.6236,27.6236,27.6142,27.6236,382188.0
2023-04-17 15:50:00,29.43,29.46,29.42,29.46,694806.0,27.6236,27.6517,27.6142,27.6517,694806.0
2023-04-17 15:55:00,29.45,29.47,29.45,29.46,2311912.0,27.6423,27.6611,27.6423,27.6517,2311912.0
2023-04-18 09:30:00,29.61,29.66,29.55,29.6,553551.0,27.7925,27.8395,27.7362,27.7831,553551.0
2023-04-18 09:35:00,29.6,29.64,29.59,29.6,862306.0,27.7831,27.8207,27.7737,27.7831,862306.0
2023-04-18 09:40:00,29.6,29.62,29.56,29.59,232039.0,27.7831,27.8019,27.7456,27.7737,232039.0
2023-04-18 09:45:00,29.59,29.63,29.57,29.6,145256.0,27.7737,27.8113,27.755,27.7831,145256.0
2023-04-18 09:50:00,29.59,29.62,29.55,29.56,277832.0,27.7737,27.8019,27.7362,27.7456,277832.0
2023-04-18 09:55:00,29.56,29.57,29.53,29.53,648087.0,27.7456,27.755,27.7174,27.7174,648087.0
2023-04-18 10:00:00,29.53,29.55,29.49,29.51,350587.0,27.7174,27.7362,27.6799,27.6987,350587.0
2023-04-18 10:05:00,29.51,29.56,29.49,29.55,138496.0,27.6987,27.7456,27.6799,27.7362,138496.0
2023-04-18 10:10:00,29.56,29.56,29.52,29.53,95718.0,27.7456,27.7456,27.708,27.7174,95718.0
2023-04-18 10:15:00,29.54,29.57,29.53,29.55,170233.0,27.7268,27.755,27.7174,27.7362,170233.0
2023-04-18 10:20:00,29.55,29.56,29.5,29.52,488133.0,27.7362,27.7456,27.6893,27.708,488133.0
2023-04-18 10:25:00,29.52,29.52,29.45,29.46,327955.0,27.708,27.708,27.6423,27.6517,327955.0
2023-04-18 10:30:00,29.46,29.46,29.41,29.42,382457.0,27.6517,27.6517,27.6048,27.6142,382457.0
2023-04-18 10:35:00,29.42,29.44,29.41,29.42,452254.0,27.6142,27.633,27.6048,27.6142,452254.0
2023-04-18 10:40:00,29.42,29.44,29.41,29.43,470063.0,27.6142,27.633,27.6048,27.6236,470063.0
2023-04-18 10:45:00,29.43,29.45,29.41,29.43,179947.0,27.6236,27.6423,27.6048,27.6236,179947.0
2023-04-18 10:50:00,29.42,29.45,29.4,29.43,343419.0,27.6142,27.6423,27.5954,27.6236,343419.0
2023-04-18 10:55:00,29.44,29.45,29.41,29.42,261399.0,27.633,27.6423,27.6048,27.6142,261399.0
2023-04-18 11:00:00,29.42,29.42,29.38,29.4,274584.0,27.6142,27.6142,27.5766,27.5954,274584.0
2023-04-18 11:05:00,29.4,29.43,29.39,29.42,173738.0,27.5954,27.6236,27.586,27.6142,173738.0
2023-04-18 11:10:00,29.41,29.42,29.38,29.39,186351.0,27.6048,27.6142,27.5766,27.586,186351.0
2023-04-18 11:15:00,29.4,29.41,29.38,29.39,149084.0,27.5954,27.6048,27.5766,27.586,149084.0
2023-04-18 11:20:00,29.39,29.39,29.36,29.37,114429.0,27.586,27.586,27.5579,27.5673,114429.0
2023-04-18 11:25:00,29.37,29.41,29.36,29.41,240248.0,27.5673,27.6048,27.5579,27.6048,240248.0
2023-04-18 11:30:00,29.4,29.41,29.38,29.4,122332.0,27.5954,27.6048,27.5766,27.5954,122332.0
2023-04-18 11:35:00,29.39,29.4,29.33,29.34,142809.0,27.586,27.5954,27.5297,27.5391,142809.0
2023-04-18 11:40:00,29.34,29.37,29.33,29.35,261819.0,27.5391,27.5673,27.5297,27.5485,261819.0
2023-04-18 11:45:00,29.36,29.36,29.34,29.35,140279.0,27.5579,27.5579,27.5391,27.5485,140279.0
2023-04-18 11:50:00,29.34,29.35,29.32,29.35,178171.0,27.5391,27.5485,27.5203,27.5485,178171.0
2023-04-18 11:55:00,29.35,29.36,29.34,29.35,117643.0,27.5485,27.5579,27.5391,27.5485,117643.0
2023-04-18 12:00:00,29.36,29.37,29.35,29.36,65546.0,27.5579,27.5673,27.5485,27.5579,65546.0
2023-04-18 12:05:00,29.36,29.37,29.34,29.36,128754.0,27.5579,27.5673,27.5391,27.5579,128754.0
2023-04-18 12:10:00,29.36,29.37,29.35,29.37,117444.0,27.5579,27.5673,27.5485,27.5673,117444.0
2023-04-18 12:15:00,29.37,29.39,29.36,29.37,268475.0,27.5673,27.586,27.5579,27.5673,268475.0
2023-04-18 12:20:00,29.38,29.39,29.36,29.38,125792.0,27.5766,27.586,27.5579,27.5766,125792.0
2023-04-18 12:25:00,29.39,29.4,29.38,29.4,66617.0,27.586,27.5954,27.5766,27.5954,66617.0
2023-04-18 12:30:00,29.4,29.41,29.39,29.4,72069.0,27.5954,27.6048,27.586,27.5954,72069.0
2023-04-18 12:35:00,29.4,29.4,29.38,29.39,87580.0,27.5954,27.5954,27.5766,27.586,87580.0
2023-04-18 12:40:00,29.39,29.4,29.38,29.38,124959.0,27.586,27.5954,27.5766,27.5766,124959.0
2023-04-18 12:45:00,29.38,29.39,29.36,29.38,82521.0,27.5766,27.586,27.5579,27.5766,82521.0
2023-04-18 12:50:00,29.38,29.39,29.36,29.37,165666.0,27.5766,27.586,27.5579,27.5673,165666.0
2023-04-18 12:55:00,29.36,29.38,29.35,29.36,133798.0,27.5579,27.5766,27.5485,27.5579,133798.0
2023-04-18 13:00:00,29.36,29.36,29.35,29.36,88678.0,27.5579,27.5579,27.5485,27.5579,88678.0
2023-04-18 13:05:00,29.36,29.38,29.35,29.37,72268.0,27.5579,27.5766,27.5485,27.5673,72268.0
2023-04-18 13:10:00,29.37,29.39,29.35,29.36,102568.0,27.5673,27.586,27.5485,27.5579,102568.0
2023-04-18 13:15:00,29.36,29.37,29.35,29.37,46724.0,27.5579,27.5673,27.5485,27.5673,46724.0
2023-04-18 13:20:00,29.37,29.39,29.36,29.38,46679.0,27.5673,27.586,27.5579,27.5766,46679.0
2023-04-18 13:25:00,29.37,29.38,29.36,29.37,43863.0,27.5673,27.5766,27.5579,27.5673,43863.0
2023-04-18 13:30:00,29.36,29.38,29.35,29.38,63422.0,27.5579,27.5766,27.5485,27.5766,63422.0
2023-04-18 13:35:00,29.38,29.39,29.37,29.38,79727.0,27.5766,27.586,27.5673,27.5766,79727.0
2023-04-18 13:40:00,29.38,29.39,29.37,29.38,80865.0,27.5766,27.586,27.5673,27.5766,80865.0
2023-04-18 13:45:00,29.38,29.39,29.38,29.39,45794.0,27.5766,27.586,27.5766,27.586,45794.0
2023-04-18 13:50:00,29.38,29.39,29.38,29.39,17235.0,27.5766,27.586,27.5766,27.586,17235.0
2023-04-18 13:55:00,29.39,29.39,29.36,29.36,93306.0,27.586,27.586,27.5579,27.5579,93306.0
2023-04-18 14:00:00,29.36,29.37,29.34,29.35,68251.0,27.5579,27.5673,27.5391,27.5485,68251.0
2023-04-18 14:05:00,29.34,29.35,29.32,29.34,136732.0,27.5391,27.5485,27.5203,27.5391,136732.0
2023-04-18 14:10:00,29.34,29.36,29.33,29.35,371047.0,27.5391,27.5579,27.5297,27.5485,371047.0
2023-04-18 14:15:00,29.35,29.36,29.34,29.36,242052.0,27.5485,27.5579,27.5391,27.5579,242052.0
2023-04-18 14:20:00,29.36,29.38,29.35,29.37,226103.0,27.5579,27.5766,27.5485,27.5673,226103.0
2023-04-18 14:25:00,29.37,29.38,29.34,29.35,579005.0,27.5673,27.5766,27.5391,27.5485,579005.0
2023-04-18 14:30:00,29.35,29.36,29.34,29.36,143857.0,27.5485,27.5579,27.5391,27.5579,143857.0
2023-04-18 14:35:00,29.35,29.36,29.33,29.34,136344.0,27.5485,27.5579,27.5297,27.5391,136344.0
2023-04-18 14:40:00,29.34,29.34,29.31,29.33,109547.0,27.5391,27.5391,27.5109,27.5297,109547.0
2023-04-18 14:45:00,29.33,29.33,29.3,29.32,119849.0,27.5297,27.5297,27.5016,27.5203,119849.0
2023-04-18 14:50:00,29.31,29.33,29.3,29.32,160942.0,27.5109,27.5297,27.5016,27.5203,160942.0
2023-04-18 14:55:00,29.32,29.35,29.32,29.35,54762.0,27.5203,27.5485,27.5203,27.5485,54762.0
2023-04-18 15:00:00,29.35,29.35,29.34,29.35,47534.0,27.5485,27.5485,27.5391,27.5485,47534.0
2023-04-18 15:05:00,29.35,29.37,29.34,29.36,89496.0,27.5485,27.5673,27.5391,27.5579,89496.0
2023-04-18 15:10:00,29.36,29.37,29.35,29.37,73849.0,27.5579,27.5673,27.5485,27.5673,73849.0
2023-04-18 15:15:00,29.37,29.38,29.36,29.37,119391.0,27.5673,27.5766,27.5579,27.5673,119391.0
2023-04-18 15:20:00,29.38,29.38,29.35,29.35,116498.0,27.5766,27.5766,27.5485,27.5485,116498.0
2023-04-18 15:25:00,29.36,29.37,29.35,29.36,104392.0,27.5579,27.5673,27.5485,27.5579,104392.0
2023-04-18 15:30:00,29.36,29.37,29.35,29.37,104556.0,27.5579,27.5673,27.5485,27.5673,104556.0
2023-04-18 15:35:00,29.37,29.38,29.36,29.38,111967.0,27.5673,27.5766,27.5579,27.5766,111967.0
2023-04-18 15:40:00,29.38,29.39,29.37,29.38,193380.0,27.5766,27.586,27.5673,27.5766,193380.0
2023-04-18 15:45:00,29.38,29.39,29.37,29.39,230756.0,27.5766,27.586,27.5673,27.586,230756.0
2023-04-18 15:50:00,29.39,29.4,29.38,29.39,477496.0,27.586,27.5954,27.5766,27.586,477496.0
2023-04-18 15:55:00,29.39,29.4,29.37,29.37,690929.0,27.586,27.5954,27.5673,27.5673,690929.0
2023-04-19 09:30:00,28.97,29.0,28.91,28.98,506273.0,27.1918,27.22,27.1355,27.2012,506273.0
2023-04-19 09:35:00,28.98,28.98,28.9,28.91,553189.0,27.2012,27.2012,27.1261,27.1355,553189.0
2023-04-19 09:40:00,28.91,28.94,28.89,28.91,340667.0,27.1355,27.1636,27.1167,27.1355,340667.0
2023-04-19 09:45:00,28.91,28.93,28.88,28.89,158885.0,27.1355,27.1543,27.1073,27.1167,158885.0
2023-04-19 09:50:00,28.9,28.93,28.89,28.91,191777.0,27.1261,27.1543,27.1167,27.1355,191777.0
2023-04-19 09:55:00,28.91,28.96,28.91,28.93,433958.0,27.1355,27.1824,27.1355,27.1543,433958.0
2023-04-19 10:00:00,28.93,28.96,28.92,28.95,500514.0,27.1543,27.1824,27.1449,27.173,500514.0
2023-04-19 10:05:00,28.96,28.99,28.94,28.98,422839.0,27.1824,27.2106,27.1636,27.2012,422839.0
2023-04-19 10:10:00,28.98,28.99,28.96,28.99,233241.0,27.2012,27.2106,27.1824,27.2106,233241.0
2023-04-19 10:15:00,28.98,28.99,28.94,28.97,134604.0,27.2012,27.2106,27.1636,27.1918,134604.0
2023-04-19 10:20:00,28.98,28.98,28.93,28.93,220034.0,27.2012,27.2012,27.1543,27.1543,220034.0
2023-04-19 10:25:00,28.94,28.98,28.92,28.97,157106.0,27.1636,27.2012,27.1449,27.1918,157106.0
2023-04-19 10:30:00,28.96,29.03,28.95,29.01,240009.0,27.1824,27.2481,27.173,27.2294,240009.0
2023-04-19 10:35:00,29.01,29.02,28.99,29.0,186208.0,27.2294,27.2387,27.2106,27.22,186208.0
2023-04-19 10:40:00,29.0,29.0,28.97,28.99,182132.0,27.22,27.22,27.1918,27.2106,182132.0
2023-04-19 10:45:00,28.99,28.99,28.96,28.98,182936.0,27.2106,27.2106,27.1824,27.2012,182936.0
2023-04-19 10:50:00,28.98,28.98,28.95,28.96,136467.0,27.2012,27.2012,27.173,27.1824,136467.0
2023-04-19 10:55:00,28.96,28.98,28.95,28.98,106398.0,27.1824,27.2012,27.173,27.2012,106398.0
2023-04-19 11:00:00,28.98,29.01,28.97,28.98,213771.0,27.2012,27.2294,27.1918,27.2012,213771.0
2023-04-19 11:05:00,28.98,28.99,28.95,28.97,302694.0,27.2012,27.2106,27.173,27.1918,302694.0
2023-04-19 11:10:00,28.98,29.01,28.97,29.01,171733.0,27.2012,27.2294,27.1918,27.2294,171733.0
2023-04-19 11:15:00,29.01,29.02,29.0,29.02,311477.0,27.2294,27.2387,27.22,27.2387,311477.0
2023-04-19 11:20:00,29.02,29.04,28.98,29.03,174023.0,27.2387,27.2575,27.2012,27.2481,174023.0
2023-04-19 11:25:00,29.04,29.05,29.02,29.05,110011.0,27.2575,27.2669,27.2387,27.2669,110011.0
2023-04-19 11:30:00,29.04,29.06,29.04,29.05,139866.0,27.2575,27.2763,27.2575,27.2669,139866.0
2023-04-19 11:35:00,29.05,29.08,29.05,29.06,139791.0,27.2669,27.2951,27.2669,27.2763,139791.0
2023-04-19 11:40:00,29.07,29.07,29.04,29.04,131897.0,27.2857,27.2857,27.2575,27.2575,131897.0
2023-04-19 11:45:00,29.04,29.06,29.03,29.04,370810.0,27.2575,27.2763,27.2481,27.2575,370810.0
2023-04-19 11:50:00,29.03,29.05,29.03,29.05,307012.0,27.2481,27.2669,27.2481,27.2669,307012.0
2023-04-19 11:55:00,29.05,29.06,29.04,29.05,333525.0,27.2669,27.2763,27.2575,27.2669,333525.0
2023-04-19 12:00:00,29.06,29.07,29.04,29.05,91893.0,27.2763,27.2857,27.2575,27.2669,91893.0
2023-04-19 12:05:00,29.05,29.06,29.04,29.06,162800.0,27.2669,27.2763,27.2575,27.2763,162800.0
2023-04-19 12:10:00,29.05,29.08,29.05,29.07,189555.0,27.2669,27.2951,27.2669,27.2857,189555.0
2023-04-19 12:15:00,29.07,29.08,29.06,29.07,286209.0,27.2857,27.2951,27.2763,27.2857,286209.0
2023-04-19 12:20:00,29.07,29.07,29.04,29.05,222961.0,27.2857,27.2857,27.2575,27.2669,222961.0
2023-04-19 12:25:00,29.05,29.07,29.05,29.07,110932.0,27.2669,27.2857,27.2669,27.2857,110932.0
2023-04-19 12:30:00,29.06,29.08,29.06,29.07,229273.0,27.2763,27.2951,27.2763,27.2857,229273.0
2023-04-19 12:35:00,29.06,29.08,29.06,29.07,369290.0,27.2763,27.2951,27.2763,27.2857,369290.0
2023-04-19 12:40:00,29.07,29.08,29.06,29.07,98757.0,27.2857,27.2951,27.2763,27.2857,98757.0
2023-04-19 12:45:00,29.08,29.08,29.06,29.07,158474.0,27.2951,27.2951,27.2763,27.2857,158474.0
2023-04-19 12:50:00,29.06,29.07,29.06,29.07,136772.0,27.2763,27.2857,27.2763,27.2857,136772.0
2023-04-19 12:55:00,29.07,29.08,29.06,29.08,249414.0,27.2857,27.2951,27.2763,27.2951,249414.0
2023-04-19 13:00:00,29.08,29.09,29.07,29.08,221921.0,27.2951,27.3044,27.2857,27.2951,221921.0
2023-04-19 13:05:00,29.09,29.09,29.07,29.09,94133.0,27.3044,27.3044,27.2857,27.3044,94133.0
2023-04-19 13:10:00,29.09,29.09,29.07,29.08,137454.0,27.3044,27.3044,27.2857,27.2951,137454.0
2023-04-19 13:15:00,29.08,29.08,29.06,29.07,248310.0,27.2951,27.2951,27.2763,27.2857,248310.0
2023-04-19 13:20:00,29.07,29.07,29.06,29.07,124469.0,27.2857,27.2857,27.2763,27.2857,124469.0
2023-04-19 13:25:00,29.07,29.08,29.06,29.08,104155.0,27.2857,27.2951,27.2763,27.2951,104155.0
2023-04-19 13:30:00,29.08,29.09,29.08,29.08,224982.0,27.2951,27.3044,27.2951,27.2951,224982.0
2023-04-19 13:35:00,29.08,29.09,29.05,29.05,191652.0,27.2951,27.3044,27.2669,27.2669,191652.0
2023-04-19 13:40:00,29.05,29.06,29.04,29.04,65940.0,27.2669,27.2763,27.2575,27.2575,65940.0
2023-04-19 13:45:00,29.04,29.04,29.03,29.03,35814.0,27.2575,27.2575,27.2481,27.2481,35814.0
2023-04-19 13:50:00,29.04,29.06,29.03,29.05,158189.0,27.2575,27.2763,27.2481,27.2669,158189.0
2023-04-19 13:55:00,29.05,29.07,29.05,29.07,79905.0,27.2669,27.2857,27.2669,27.2857,79905.0
2023-04-19 14:00:00,29.07,29.08,29.05,29.05,241637.0,27.2857,27.2951,27.2669,27.2669,241637.0
2023-04-19 14:05:00,29.05,29.07,29.05,29.07,90736.0,27.2669,27.2857,27.2669,27.2857,90736.0
2023-04-19 14:10:00,29.07,29.08,29.06,29.06,362982.0,27.2857,27.2951,27.2763,27.2763,362982.0
2023-04-19 14:15:00,29.07,29.07,29.05,29.05,51455.0,27.2857,27.2857,27.2669,27.2669,51455.0
2023-04-19 14:20:00,29.05,29.07,29.05,29.07,102897.0,27.2669,27.2857,27.2669,27.2857,102897.0
2023-04-19 14:25:00,29.07,29.07,29.06,29.07,34443.0,27.2857,27.2857,27.2763,27.2857,34443.0
2023-04-19 14:30:00,29.07,29.07,29.05,29.05,87610.0,27.2857,27.2857,27.2669,27.2669,87610.0
2023-04-19 14:35:00,29.05,29.06,29.05,29.05,60359.0,27.2669,27.2763,27.2669,27.2669,60359.0
2023-04-19 14:40:00,29.05,29.06,29.04,29.05,109614.0,27.2669,27.2763,27.2575,27.2669,109614.0
2023-04-19 14:45:00,29.05,29.05,29.04,29.04,37827.0,27.2669,27.2669,27.2575,27.2575,37827.0
2023-04-19 14:50:00,29.05,29.05,29.03,29.05,117870.0,27.2669,27.2669,27.2481,27.2669,117870.0
2023-04-19 14:55:00,29.05,29.05,29.03,29.04,74890.0,27.2669,27.2669,27.2481,27.2575,74890.0
2023-04-19 15:00:00,29.04,29.04,29.03,29.04,131273.0,27.2575,27.2575,27.2481,27.2575,131273.0
2023-04-19 15:05:00,29.04,29.04,29.03,29.04,58213.0,27.2575,27.2575,27.2481,27.2575,58213.0
2023-04-19 15:10:00,29.04,29.06,29.03,29.05,122211.0,27.2575,27.2763,27.2481,27.2669,122211.0
2023-04-19 15:15:00,29.06,29.06,29.05,29.05,51352.0,27.2763,27.2763,27.2669,27.2669,51352.0
2023-04-19 15:20:00,29.05,29.06,29.05,29.05,55297.0,27.2669,27.2763,27.2669,27.2669,55297.0
2023-04-19 15:25:00,29.06,29.06,29.05,29.06,57637.0,27.2763,27.2763,27.2669,27.2763,57637.0
2023-04-19 15:30:00,29.05,29.06,29.05,29.06,122877.0,27.2669,27.2763,27.2669,27.2763,122877.0
2023-04-19 15:35:00,29.05,29.06,29.05,29.05,95481.0,27.2669,27.2763,27.2669,27.2669,95481.0
2023-04-19 15:40:00,29.05,29.07,29.05,29.06,344334.0,27.2669,27.2857,27.2669,27.2763,344334.0
2023-04-19 15:45:00,29.07,29.07,29.03,29.03,431298.0,27.2857,27.2857,27.2481,27.2481,431298.0
2023-04-19 15:50:00,29.03,29.06,29.03,29.05,434333.0,27.2481,27.2763,27.2481,27.2669,434333.0
2023-04-19 15:55:00,29.05,29.06,29.04,29.05,1650939.0,27.2669,27.2763,27.2575,27.2669,1650939.0
2023-04-20 09:30:00,29.02,29.12,29.0,29.12,152983.0,27.2387,27.3326,27.22,27.3326,152983.0
2023-04-20 09:35:00,29.12,29.19,29.11,29.12,243949.0,27.3326,27.3983,27.3232,27.3326,243949.0
2023-04-20 09:40:00,29.12,29.13,29.08,29.1,128910.0,27.3326,27.342,27.2951,27.3138,128910.0
2023-04-20 09:45:00,29.1,29.17,29.09,29.17,209641.0,27.3138,27.3795,27.3044,27.3795,209641.0
2023-04-20 09:50:00,29.16,29.17,29.12,29.13,167679.0,27.3701,27.3795,27.3326,27.342,167679.0
2023-04-20 09:55:00,29.13,29.14,29.1,29.12,136108.0,27.342,27.3514,27.3138,27.3326,136108.0
2023-04-20 10:00:00,29.12,29.18,29.12,29.16,153006.0,27.3326,27.3889,27.3326,27.3701,153006.0
2023-04-20 10:05:00,29.16,29.19,29.14,29.18,151564.0,27.3701,27.3983,27.3514,27.3889,151564.0
2023-04-20 10:10:00,29.18,29.21,29.17,29.19,381957.0,27.3889,27.4171,27.3795,27.3983,381957.0
2023-04-20 10:15:00,29.18,29.19,29.14,29.15,193970.0,27.3889,27.3983,27.3514,27.3608,193970.0
2023-04-20 10:20:00,29.15,29.15,29.13,29.14,70191.0,27.3608,27.3608,27.342,27.3514,70191.0
2023-04-20 10:25:00,29.14,29.15,29.12,29.13,71955.0,27.3514,27.3608,27.3326,27.342,71955.0
2023-04-20 10:30:00,29.13,29.16,29.12,29.16,175485.0,27.342,27.3701,27.3326,27.3701,175485.0
2023-04-20 10:35:00,29.16,29.16,29.11,29.12,178158.0,27.3701,27.3701,27.3232,27.3326,178158.0
2023-04-20 10:40:00,29.12,29.12,29.1,29.11,137347.0,27.3326,27.3326,27.3138,27.3232,137347.0
2023-04-20 10:45:00,29.11,29.12,29.1,29.12,80575.0,27.3232,27.3326,27.3138,27.3326,80575.0
2023-04-20 10:50:00,29.12,29.12,29.07,29.08,76043.0,27.3326,27.3326,27.2857,27.2951,76043.0
2023-04-20 10:55:00,29.08,29.1,29.07,29.08,104648.0,27.2951,27.3138,27.2857,27.2951,104648.0
2023-04-20 11:00:00,29.09,29.09,29.05,29.06,26091.0,27.3044,27.3044,27.2669,27.2763,26091.0
2023-04-20 11:05:00,29.06,29.06,29.01,29.04,328035.0,27.2763,27.2763,27.2294,27.2575,328035.0
2023-04-20 11:10:00,29.04,29.04,29.0,29.02,228587.0,27.2575,27.2575,27.22,27.2387,228587.0
2023-04-20 11:15:00,29.01,29.02,29.0,29.02,53223.0,27.2294,27.2387,27.22,27.2387,53223.0
2023-04-20 11:20:00,29.02,29.04,29.0,29.01,114511.0,27.2387,27.2575,27.22,27.2294,114511.0
2023-04-20 11:25:00,29.01,29.03,28.99,29.03,162568.0,27.2294,27.2481,27.2106,27.2481,162568.0
2023-04-20 11:30:00,29.03,29.04,29.01,29.01,53747.0,27.2481,27.2575,27.2294,27.2294,53747.0
2023-04-20 11:35:00,29.01,29.02,29.0,29.02,103239.0,27.2294,27.2387,27.22,27.2387,103239.0
2023-04-20 11:40:00,29.02,29.04,29.01,29.02,130844.0,27.2387,27.2575,27.2294,27.2387,130844.0
2023-04-20 11:45:00,29.02,29.02,28.91,28.99,2285472.0,27.2387,27.2387,27.1355,27.2106,2285472.0
2023-04-20 11:50:00,28.98,28.99,28.91,28.93,550675.0,27.2012,27.2106,27.1355,27.1543,550675.0
2023-04-20 11:55:00,28.93,28.94,28.88,28.89,430337.0,27.1543,27.1636,27.1073,27.1167,430337.0
2023-04-20 12:00:00,28.9,28.94,28.89,28.93,330279.0,27.1261,27.1636,27.1167,27.1543,330279.0
2023-04-20 12:05:00,28.93,28.94,28.9,28.92,162210.0,27.1543,27.1636,27.1261,27.1449,162210.0
2023-04-20 12:10:00,28.92,28.95,28.91,28.95,213817.0,27.1449,27.173,27.1355,27.173,213817.0
2023-04-20 12:15:00,28.94,28.95,28.91,28.93,176635.0,27.1636,27.173,27.1355,27.1543,176635.0
2023-04-20 12:20:00,28.93,28.93,28.88,28.9,100646.0,27.1543,27.1543,27.1073,27.1261,100646.0
2023-04-20 12:25:00,28.9,28.91,28.86,28.87,59922.0,27.1261,27.1355,27.0886,27.0979,59922.0
2023-04-20 12:30:00,28.87,28.88,28.86,28.88,58057.0,27.0979,27.1073,27.0886,27.1073,58057.0
2023-04-20 12:35:00,28.87,28.88,28.84,28.85,112944.0,27.0979,27.1073,27.0698,27.0792,112944.0
2023-04-20 12:40:00,28.85,28.88,28.84,28.88,191173.0,27.0792,27.1073,27.0698,27.1073,191173.0
2023-04-20 12:45:00,28.88,28.89,28.87,28.89,68336.0,27.1073,27.1167,27.0979,27.1167,68336.0
2023-04-20 12:50:00,28.89,28.9,28.87,28.87,68101.0,27.1167,27.1261,27.0979,27.0979,68101.0
2023-04-20 12:55:00,28.87,28.88,28.86,28.87,36551.0,27.0979,27.1073,27.0886,27.0979,36551.0
2023-04-20 13:00:00,28.87,28.88,28.84,28.88,102239.0,27.0979,27.1073,27.0698,27.1073,102239.0
2023-04-20 13:05:00,28.88,28.89,28.88,28.89,47345.0,27.1073,27.1167,27.1073,27.1167,47345.0
2023-04-20 13:10:00,28.88,28.9,28.88,28.89,117149.0,27.1073,27.1261,27.1073,27.1167,117149.0
2023-04-20 13:15:00,28.89,28.89,28.87,28.88,62957.0,27.1167,27.1167,27.0979,27.1073,62957.0
2023-04-20 13:20:00,28.89,28.89,28.86,28.88,87163.0,27.1167,27.1167,27.0886,27.1073,87163.0
2023-04-20 13:25:00,28.88,28.88,28.86,28.87,51421.0,27.1073,27.1073,27.0886,27.0979,51421.0
2023-04-20 13:30:00,28.87,28.89,28.86,28.88,97560.0,27.0979,27.1167,27.0886,27.1073,97560.0
2023-04-20 13:35:00,28.88,28.9,28.86,28.87,236941.0,27.1073,27.1261,27.0886,27.0979,236941.0
2023-04-20 13:40:00,28.87,28.88,28.85,28.86,210652.0,27.0979,27.1073,27.0792,27.0886,210652.0
2023-04-20 13:45:00,28.86,28.87,28.85,28.86,121819.0,27.0886,27.0979,27.0792,27.0886,121819.0
2023-04-20 13:50:00,28.86,28.87,28.85,28.87,97445.0,27.0886,27.0979,27.0792,27.0979,97445.0
2023-04-20 13:55:00,28.87,28.87,28.84,28.85,113988.0,27.0979,27.0979,27.0698,27.0792,113988.0
2023-04-20 14:00:00,28.85,28.85,28.83,28.84,170444.0,27.0792,27.0792,27.0604,27.0698,170444.0
2023-04-20 14:05:00,28.85,28.85,28.83,28.84,105491.0,27.0792,27.0792,27.0604,27.0698,105491.0
2023-04-20 14:10:00,28.84,28.84,28.81,28.82,66565.0,27.0698,27.0698,27.0416,27.051,66565.0
2023-04-20 14:15:00,28.82,28.82,28.8,28.8,108617.0,27.051,27.051,27.0322,27.0322,108617.0
2023-04-20 14:20:00,28.8,28.81,28.78,28.8,73907.0,27.0322,27.0416,27.0135,27.0322,73907.0
2023-04-20 14:25:00,28.8,28.8,28.77,28.78,647180.0,27.0322,27.0322,27.0041,27.0135,647180.0
2023-04-20 14:30:00,28.78,28.79,28.76,28.78,79083.0,27.0135,27.0229,26.9947,27.0135,79083.0
2023-04-20 14:35:00,28.77,28.78,28.75,28.78,281836.0,27.0041,27.0135,26.9853,27.0135,281836.0
2023-04-20 14:40:00,28.78,28.78,28.75,28.76,94766.0,27.0135,27.0135,26.9853,26.9947,94766.0
2023-04-20 14:45:00,28.76,28.78,28.75,28.76,256496.0,26.9947,27.0135,26.9853,26.9947,256496.0
2023-04-20 14:50:00,28.76,28.78,28.75,28.77,240035.0,26.9947,27.0135,26.9853,27.0041,240035.0
2023-04-20 14:55:00,28.77,28.79,28.76,28.79,163423.0,27.0041,27.0229,26.9947,27.0229,163423.0
2023-04-20 15:00:00,28.79,28.79,28.77,28.78,393475.0,27.0229,27.0229,27.0041,27.0135,393475.0
2023-04-20 15:05:00,28.78,28.78,28.76,28.78,137712.0,27.0135,27.0135,26.9947,27.0135,137712.0
2023-04-20 15:10:00,28.78,28.78,28.75,28.75,184259.0,27.0135,27.0135,26.9853,26.9853,184259.0
2023-04-20 15:15:00,28.76,28.76,28.73,28.76,270556.0,26.9947,26.9947,26.9665,26.9947,270556.0
2023-04-20 15:20:00,28.76,28.76,28.75,28.75,149959.0,26.9947,26.9947,26.9853,26.9853,149959.0
2023-04-20 15:25:00,28.76,28.76,28.73,28.73,255542.0,26.9947,26.9947,26.9665,26.9665,255542.0
2023-04-20 15:30:00,28.73,28.75,28.73,28.74,210435.0,26.9665,26.9853,26.9665,26.9759,210435.0
2023-04-20 15:35:00,28.74,28.76,28.74,28.75,262628.0,26.9759,26.9947,26.9759,26.9853,262628.0
2023-04-20 15:40:00,28.75,28.77,28.73,28.75,719585.0,26.9853,27.0041,26.9665,26.9853,719585.0
2023-04-20 15:45:00,28.75,28.77,28.75,28.77,342481.0,26.9853,27.0041,26.9853,27.0041,342481.0
2023-04-20 15:50:00,28.76,28.81,28.75,28.81,719120.0,26.9947,27.0416,26.9853,27.0416,719120.0
2023-04-20 15:55:00,28.8,28.85,28.8,28.84,1598228.0,27.0322,27.0792,27.0322,27.0698,1598228.0
2023-04-21 09:30:00,28.43,28.5,28.41,28.48,1580096.0,26.685,26.7507,26.6662,26.7319,1580096.0
2023-04-21 09:35:00,28.48,28.5,28.4,28.41,582495.0,26.7319,26.7507,26.6568,26.6662,582495.0
2023-04-21 09:40:00,28.4,28.43,28.37,28.42,710051.0,26.6568,26.685,26.6286,26.6756,710051.0
2023-04-21 09:45:00,28.42,28.44,28.39,28.4,808932.0,26.6756,26.6943,26.6474,26.6568,808932.0
2023-04-21 09:50:00,28.4,28.41,28.32,28.33,434707.0,26.6568,26.6662,26.5817,26.5911,434707.0
2023-04-21 09:55:00,28.33,28.34,28.26,28.26,311769.0,26.5911,26.6005,26.5254,26.5254,311769.0
2023-04-21 10:00:00,28.26,28.28,28.24,28.25,445573.0,26.5254,26.5442,26.5066,26.516,445573.0
2023-04-21 10:05:00,28.25,28.35,28.25,28.34,389793.0,26.516,26.6099,26.516,26.6005,389793.0
2023-04-21 10:10:00,28.34,28.39,28.32,28.38,227624.0,26.6005,26.6474,26.5817,26.638,227624.0
2023-04-21 10:15:00,28.38,28.42,28.34,28.41,256634.0,26.638,26.6756,26.6005,26.6662,256634.0
2023-04-21 10:20:00,28.42,28.47,28.4,28.45,391076.0,26.6756,26.7225,26.6568,26.7037,391076.0
2023-04-21 10:25:00,28.45,28.45,28.42,28.43,191337.0,26.7037,26.7037,26.6756,26.685,191337.0
2023-04-21 10:30:00,28.43,28.44,28.4,28.41,196605.0,26.685,26.6943,26.6568,26.6662,196605.0
2023-04-21 10:35:00,28.42,28.42,28.36,28.38,216663.0,26.6756,26.6756,26.6192,26.638,216663.0
2023-04-21 10:40:00,28.37,28.39,28.34,28.34,229704.0,26.6286,26.6474,26.6005,26.6005,229704.0
2023-04-21 10:45:00,28.35,28.36,28.33,28.36,242890.0,26.6099,26.6192,26.5911,26.6192,242890.0
2023-04-21 10:50:00,28.36,28.37,28.33,28.34,753393.0,26.6192,26.6286,26.5911,26.6005,753393.0
2023-04-21 10:55:00,28.34,28.38,28.33,28.38,197919.0,26.6005,26.638,26.5911,26.638,197919.0
2023-04-21 11:00:00,28.38,28.41,28.36,28.39,230317.0,26.638,26.6662,26.6192,26.6474,230317.0
2023-04-21 11:05:00,28.39,28.39,28.35,28.36,165033.0,26.6474,26.6474,26.6099,26.6192,165033.0
2023-04-21 11:10:00,28.37,28.38,28.36,28.37,207031.0,26.6286,26.638,26.6192,26.6286,207031.0
2023-04-21 11:15:00,28.37,28.38,28.35,28.37,143905.0,26.6286,26.638,26.6099,26.6286,143905.0
2023-04-21 11:20:00,28.37,28.38,28.36,28.38,145815.0,26.6286,26.638,26.6192,26.638,145815.0
2023-04-21 11:25:00,28.38,28.39,28.36,28.36,255402.0,26.638,26.6474,26.6192,26.6192,255402.0
2023-04-21 11:30:00,28.37,28.4,28.37,28.4,246121.0,26.6286,26.6568,26.6286,26.6568,246121.0
2023-04-21 11:35:00,28.4,28.4,28.36,28.36,252074.0,26.6568,26.6568,26.6192,26.6192,252074.0
2023-04-21 11:40:00,28.36,28.39,28.36,28.38,244075.0,26.6192,26.6474,26.6192,26.638,244075.0
2023-04-21 11:45:00,28.38,28.38,28.35,28.35,123186.0,26.638,26.638,26.6099,26.6099,123186.0
2023-04-21 11:50:00,28.35,28.38,28.35,28.37,168565.0,26.6099,26.638,26.6099,26.6286,168565.0
2023-04-21 11:55:00,28.38,28.42,28.37,28.4,145989.0,26.638,26.6756,26.6286,26.6568,145989.0
2023-04-21 12:00:00,28.41,28.42,28.4,28.42,184587.0,26.6662,26.6756,26.6568,26.6756,184587.0
2023-04-21 12:05:00,28.42,28.43,28.4,28.41,120918.0,26.6756,26.685,26.6568,26.6662,120918.0
2023-04-21 12:10:00,28.41,28.42,28.39,28.42,157929.0,26.6662,26.6756,26.6474,26.6756,157929.0
2023-04-21 12:15:00,28.42,28.43,28.41,28.43,113413.0,26.6756,26.685,26.6662,26.685,113413.0
2023-04-21 12:20:00,28.43,28.43,28.4,28.42,184484.0,26.685,26.685,26.6568,26.6756,184484.0
2023-04-21 12:25:00,28.42,28.42,28.38,28.39,219106.0,26.6756,26.6756,26.638,26.6474,219106.0
2023-04-21 12:30:00,28.39,28.4,28.36,28.37,251249.0,26.6474,26.6568,26.6192,26.6286,251249.0
2023-04-21 12:35:00,28.37,28.38,28.35,28.37,111104.0,26.6286,26.638,26.6099,26.6286,111104.0
2023-04-21 12:40:00,28.36,28.37,28.35,28.37,161183.0,26.6192,26.6286,26.6099,26.6286,161183.0
2023-04-21 12:45:00,28.37,28.4,28.37,28.38,261432.0,26.6286,26.6568,26.6286,26.638,261432.0
2023-04-21 12:50:00,28.38,28.39,28.36,28.39,114878.0,26.638,26.6474,26.6192,26.6474,114878.0
2023-04-21 12:55:00,28.38,28.39,28.37,28.38,120770.0,26.638,26.6474,26.6286,26.638,120770.0
2023-04-21 13:00:00,28.38,28.41,28.37,28.38,224385.0,26.638,26.6662,26.6286,26.638,224385.0
2023-04-21 13:05:00,28.37,28.4,28.37,28.4,125564.0,26.6286,26.6568,26.6286,26.6568,125564.0
2023-04-21 13:10:00,28.4,28.4,28.37,28.39,104867.0,26.6568,26.6568,26.6286,26.6474,104867.0
2023-04-21 13:15:00,28.39,28.39,28.36,28.38,168238.0,26.6474,26.6474,26.6192,26.638,168238.0
2023-04-21 13:20:00,28.38,28.39,28.37,28.37,174013.0,26.638,26.6474,26.6286,26.6286,174013.0
2023-04-21 13:25:00,28.38,28.38,28.37,28.38,49206.0,26.638,26.638,26.6286,26.638,49206.0
2023-04-21 13:30:00,28.37,28.39,28.37,28.39,133316.0,26.6286,26.6474,26.6286,26.6474,133316.0
2023-04-21 13:35:00,28.39,28.42,28.38,28.4,531980.0,26.6474,26.6756,26.638,26.6568,531980.0
2023-04-21 13:40:00,28.41,28.41,28.4,28.4,57994.0,26.6662,26.6662,26.6568,26.6568,57994.0
2023-04-21 13:45:00,28.4,28.42,28.39,28.42,282547.0,26.6568,26.6756,26.6474,26.6756,282547.0
2023-04-21 13:50:00,28.42,28.44,28.42,28.44,126484.0,26.6756,26.6943,26.6756,26.6943,126484.0
2023-04-21 13:55:00,28.44,28.44,28.42,28.42,179102.0,26.6943,26.6943,26.6756,26.6756,179102.0
2023-04-21 14:00:00,28.42,28.44,28.42,28.43,94977.0,26.6756,26.6943,26.6756,26.685,94977.0
2023-04-21 14:05:00,28.43,28.44,28.42,28.42,97286.0,26.685,26.6943,26.6756,26.6756,97286.0
2023-04-21 14:10:00,28.42,28.43,28.42,28.43,128434.0,26.6756,26.685,26.6756,26.685,128434.0
2023-04-21 14:15:00,28.43,28.43,28.4,28.4,259148.0,26.685,26.685,26.6568,26.6568,259148.0
2023-04-21 14:20:00,28.4,28.41,28.39,28.4,108346.0,26.6568,26.6662,26.6474,26.6568,108346.0
2023-04-21 14:25:00,28.4,28.4,28.38,28.38,90150.0,26.6568,26.6568,26.638,26.638,90150.0
2023-04-21 14:30:00,28.38,28.39,28.37,28.38,169889.0,26.638,26.6474,26.6286,26.638,169889.0
2023-04-21 14:35:00,28.37,28.38,28.36,28.37,261919.0,26.6286,26.638,26.6192,26.6286,261919.0
2023-04-21 14:40:00,28.38,28.38,28.37,28.37,297426.0,26.638,26.638,26.6286,26.6286,297426.0
2023-04-21 14:45:00,28.37,28.39,28.36,28.38,179399.0,26.6286,26.6474,26.6192,26.638,179399.0
2023-04-21 14:50:00,28.39,28.39,28.37,28.39,173779.0,26.6474,26.6474,26.6286,26.6474,173779.0
2023-04-21 14:55:00,28.39,28.4,28.38,28.4,155970.0,26.6474,26.6568,26.638,26.6568,155970.0
2023-04-21 15:00:00,28.39,28.4,28.37,28.37,123861.0,26.6474,26.6568,26.6286,26.6286,123861.0
2023-04-21 15:05:00,28.38,28.38,28.36,28.38,192741.0,26.638,26.638,26.6192,26.638,192741.0
2023-04-21 15:10:00,28.38,28.38,28.37,28.37,97853.0,26.638,26.638,26.6286,26.6286,97853.0
2023-04-21 15:15:00,28.37,28.38,28.37,28.38,128937.0,26.6286,26.638,26.6286,26.638,128937.0
2023-04-21 15:20:00,28.38,28.4,28.37,28.4,171550.0,26.638,26.6568,26.6286,26.6568,171550.0
2023-04-21 15:25:00,28.4,28.4,28.39,28.39,65905.0,26.6568,26.6568,26.6474,26.6474,65905.0
2023-04-21 15:30:00,28.4,28.41,28.39,28.4,208273.0,26.6568,26.6662,26.6474,26.6568,208273.0
2023-04-21 15:35:00,28.39,28.4,28.39,28.39,81357.0,26.6474,26.6568,26.6474,26.6474,81357.0
2023-04-21 15:40:00,28.39,28.4,28.39,28.4,289904.0,26.6474,26.6568,26.6474,26.6568,289904.0
2023-04-21 15:45:00,28.39,28.4,28.39,28.39,290998.0,26.6474,26.6568,26.6474,26.6474,290998.0
2023-04-21 15:50:00,28.4,28.41,28.39,28.41,662526.0,26.6568,26.6662,26.6474,26.6662,662526.0
2023-04-21 15:55:00,28.41,28.42,28.4,28.4,2372396.0,26.6662,26.6756,26.6568,26.6568,2372396.0
2023-04-24 09:30:00,28.24,28.26,28.18,28.23,1213341.0,26.5066,26.5254,26.4503,26.4972,1213341.0
2023-04-24 09:35:00,28.23,28.25,28.18,28.21,972892.0,26.4972,26.516,26.4503,26.4785,972892.0
2023-04-24 09:40:00,28.21,28.24,28.19,28.2,1372188.0,26.4785,26.5066,26.4597,26.4691,1372188.0
2023-04-24 09:45:00,28.21,28.21,28.12,28.15,684854.0,26.4785,26.4785,26.394,26.4221,684854.0
2023-04-24 09:50:00,28.15,28.19,28.14,28.18,437924.0,26.4221,26.4597,26.4128,26.4503,437924.0
2023-04-24 09:55:00,28.17,28.2,28.16,28.18,169260.0,26.4409,26.4691,26.4315,26.4503,169260.0
2023-04-24 10:00:00,28.18,28.21,28.17,28.2,246772.0,26.4503,26.4785,26.4409,26.4691,246772.0
2023-04-24 10:05:00,28.2,28.21,28.17,28.21,280780.0,26.4691,26.4785,26.4409,26.4785,280780.0
2023-04-24 10:10:00,28.21,28.23,28.18,28.21,249027.0,26.4785,26.4972,26.4503,26.4785,249027.0
2023-04-24 10:15:00,28.21,28.21,28.17,28.19,137695.0,26.4785,26.4785,26.4409,26.4597,137695.0
2023-04-24 10:20:00,28.18,28.19,28.16,28.16,100626.0,26.4503,26.4597,26.4315,26.4315,100626.0
2023-04-24 10:25:00,28.17,28.19,28.15,28.18,263519.0,26.4409,26.4597,26.4221,26.4503,263519.0
2023-04-24 10:30:00,28.17,28.22,28.17,28.2,299715.0,26.4409,26.4878,26.4409,26.4691,299715.0
2023-04-24 10:35:00,28.2,28.2,28.15,28.17,132622.0,26.4691,26.4691,26.4221,26.4409,132622.0
2023-04-24 10:40:00,28.17,28.19,28.16,28.19,160100.0,26.4409,26.4597,26.4315,26.4597,160100.0
2023-04-24 10:45:00,28.18,28.2,28.16,28.17,264793.0,26.4503,26.4691,26.4315,26.4409,264793.0
2023-04-24 10:50:00,28.17,28.17,28.12,28.14,353023.0,26.4409,26.4409,26.394,26.4128,353023.0
2023-04-24 10:55:00,28.14,28.14,28.1,28.11,335846.0,26.4128,26.4128,26.3752,26.3846,335846.0
2023-04-24 11:00:00,28.11,28.11,28.08,28.09,228832.0,26.3846,26.3846,26.3564,26.3658,228832.0
2023-04-24 11:05:00,28.09,28.12,28.09,28.1,197518.0,26.3658,26.394,26.3658,26.3752,197518.0
2023-04-24 11:10:00,28.11,28.11,28.08,28.09,217531.0,26.3846,26.3846,26.3564,26.3658,217531.0
2023-04-24 11:15:00,28.09,28.09,28.07,28.09,130946.0,26.3658,26.3658,26.347,26.3658,130946.0
2023-04-24 11:20:00,28.09,28.09,28.05,28.05,162514.0,26.3658,26.3658,26.3283,26.3283,162514.0
2023-04-24 11:25:00,28.05,28.08,28.04,28.05,196660.0,26.3283,26.3564,26.3189,26.3283,196660.0
2023-04-24 11:30:00,28.05,28.07,28.04,28.07,121793.0,26.3283,26.347,26.3189,26.347,121793.0
2023-04-24 11:35:00,28.07,28.08,28.05,28.07,225936.0,26.347,26.3564,26.3283,26.347,225936.0
2023-04-24 11:40:00,28.07,28.07,28.03,28.05,188971.0,26.347,26.347,26.3095,26.3283,188971.0
2023-04-24 11:45:00,28.05,28.07,28.03,28.03,245213.0,26.3283,26.347,26.3095,26.3095,245213.0
2023-04-24 11:50:00,28.03,28.04,28.02,28.03,186708.0,26.3095,26.3189,26.3001,26.3095,186708.0
2023-04-24 11:55:00,28.03,28.04,28.02,28.03,239006.0,26.3095,26.3189,26.3001,26.3095,239006.0
2023-04-24 12:00:00,28.03,28.06,28.02,28.05,268215.0,26.3095,26.3377,26.3001,26.3283,268215.0
2023-04-24 12:05:00,28.06,28.07,28.05,28.05,110716.0,26.3377,26.347,26.3283,26.3283,110716.0
2023-04-24 12:10:00,28.06,28.07,28.05,28.05,146260.0,26.3377,26.347,26.3283,26.3283,146260.0
2023-04-24 12:15:00,28.05,28.09,28.05,28.09,88029.0,26.3283,26.3658,26.3283,26.3658,88029.0
2023-04-24 12:20:00,28.09,28.1,28.07,28.1,184528.0,26.3658,26.3752,26.347,26.3752,184528.0
2023-04-24 12:25:00,28.1,28.1,28.08,28.09,272907.0,26.3752,26.3752,26.3564,26.3658,272907.0
2023-04-24 12:30:00,28.09,28.1,28.06,28.07,208494.0,26.3658,26.3752,26.3377,26.347,208494.0
2023-04-24 12:35:00,28.07,28.09,28.07,28.09,42904.0,26.347,26.3658,26.347,26.3658,42904.0
2023-04-24 12:40:00,28.09,28.09,28.07,28.08,157136.0,26.3658,26.3658,26.347,26.3564,157136.0
2023-04-24 12:45:00,28.08,28.08,28.05,28.07,156016.0,26.3564,26.3564,26.3283,26.347,156016.0
2023-04-24 12:50:00,28.07,28.08,28.05,28.05,157184.0,26.347,26.3564,26.3283,26.3283,157184.0
2023-04-24 12:55:00,28.06,28.06,28.05,28.06,71519.0,26.3377,26.3377,26.3283,26.3377,71519.0
2023-04-24 13:00:00,28.05,28.06,28.04,28.06,137352.0,26.3283,26.3377,26.3189,26.3377,137352.0
2023-04-24 13:05:00,28.05,28.06,28.04,28.04,84750.0,26.3283,26.3377,26.3189,26.3189,84750.0
2023-04-24 13:10:00,28.05,28.06,28.03,28.05,154167.0,26.3283,26.3377,26.3095,26.3283,154167.0
2023-04-24 13:15:00,28.05,28.06,28.05,28.05,55965.0,26.3283,26.3377,26.3283,26.3283,55965.0
2023-04-24 13:20:00,28.05,28.07,28.05,28.07,101168.0,26.3283,26.347,26.3283,26.347,101168.0
2023-04-24 13:25:00,28.07,28.07,28.06,28.07,64083.0,26.347,26.347,26.3377,26.347,64083.0
2023-04-24 13:30:00,28.07,28.07,28.05,28.06,207876.0,26.347,26.347,26.3283,26.3377,207876.0
2023-04-24 13:35:00,28.06,28.07,28.05,28.07,118389.0,26.3377,26.347,26.3283,26.347,118389.0
2023-04-24 13:40:00,28.07,28.07,28.05,28.05,80068.0,26.347,26.347,26.3283,26.3283,80068.0
2023-04-24 13:45:00,28.06,28.06,28.05,28.06,72039.0,26.3377,26.3377,26.3283,26.3377,72039.0
2023-04-24 13:50:00,28.05,28.07,28.05,28.07,117984.0,26.3283,26.347,26.3283,26.347,117984.0
2023-04-24 13:55:00,28.07,28.08,28.06,28.07,113929.0,26.347,26.3564,26.3377,26.347,113929.0
2023-04-24 14:00:00,28.07,28.08,28.06,28.08,159905.0,26.347,26.3564,26.3377,26.3564,159905.0
2023-04-24 14:05:00,28.08,28.09,28.06,28.08,235149.0,26.3564,26.3658,26.3377,26.3564,235149.0
2023-04-24 14:10:00,28.08,28.09,28.07,28.08,269571.0,26.3564,26.3658,26.347,26.3564,269571.0
2023-04-24 14:15:00,28.08,28.08,28.07,28.08,42757.0,26.3564,26.3564,26.347,26.3564,42757.0
2023-04-24 14:20:00,28.08,28.08,28.06,28.06,132529.0,26.3564,26.3564,26.3377,26.3377,132529.0
2023-04-24 14:25:00,28.07,28.08,28.06,28.08,58722.0,26.347,26.3564,26.3377,26.3564,58722.0
2023-04-24 14:30:00,28.08,28.08,28.06,28.06,139919.0,26.3564,26.3564,26.3377,26.3377,139919.0
2023-04-24 14:35:00,28.06,28.07,28.06,28.06,27556.0,26.3377,26.347,26.3377,26.3377,27556.0
2023-04-24 14:40:00,28.07,28.07,28.06,28.07,63454.0,26.347,26.347,26.3377,26.347,63454.0
2023-04-24 14:45:00,28.07,28.09,28.06,28.09,131039.0,26.347,26.3658,26.3377,26.3658,131039.0
2023-04-24 14:50:00,28.09,28.09,28.08,28.09,66505.0,26.3658,26.3658,26.3564,26.3658,66505.0
2023-04-24 14:55:00,28.09,28.09,28.08,28.09,34430.0,26.3658,26.3658,26.3564,26.3658,34430.0
2023-04-24 15:00:00,28.09,28.11,28.09,28.11,124423.0,26.3658,26.3846,26.3658,26.3846,124423.0
2023-04-24 15:05:00,28.1,28.11,28.09,28.1,145990.0,26.3752,26.3846,26.3658,26.3752,145990.0
2023-04-24 15:10:00,28.1,28.1,28.08,28.08,121068.0,26.3752,26.3752,26.3564,26.3564,121068.0
2023-04-24 15:15:00,28.09,28.1,28.07,28.1,444200.0,26.3658,26.3752,26.347,26.3752,444200.0
2023-04-24 15:20:00,28.1,28.1,28.08,28.09,175471.0,26.3752,26.3752,26.3564,26.3658,175471.0
2023-04-24 15:25:00,28.09,28.1,28.08,28.1,184309.0,26.3658,26.3752,26.3564,26.3752,184309.0
2023-04-24 15:30:00,28.1,28.1,28.08,28.09,320103.0,26.3752,26.3752,26.3564,26.3658,320103.0
2023-04-24 15:35:00,28.09,28.1,28.08,28.1,130615.0,26.3658,26.3752,26.3564,26.3752,130615.0
2023-04-24 15:40:00,28.1,28.11,28.09,28.11,147712.0,26.3752,26.3846,26.3658,26.3846,147712.0
2023-04-24 15:45:00,28.11,28.11,28.1,28.1,284326.0,26.3846,26.3846,26.3752,26.3752,284326.0
2023-04-24 15:50:00,28.1,28.11,28.09,28.11,489936.0,26.3752,26.3846,26.3658,26.3846,489936.0
2023-04-24 15:55:00,28.11,28.12,28.1,28.11,1766140.0,26.3846,26.394,26.3752,26.3846,1766140.0
2023-04-25 09:30:00,27.6,27.64,27.55,27.63,1447804.0,25.9059,25.9434,25.859,25.9341,1447804.0
2023-04-25 09:35:00,27.62,27.63,27.55,27.58,631229.0,25.9247,25.9341,25.859,25.8871,631229.0
2023-04-25 09:40:00,27.57,27.58,27.52,27.56,681280.0,25.8777,25.8871,25.8308,25.8684,681280.0
2023-04-25 09:45:00,27.55,27.55,27.47,27.49,527392.0,25.859,25.859,25.7839,25.8026,527392.0
2023-04-25 09:50:00,27.49,27.52,27.46,27.46,360592.0,25.8026,25.8308,25.7745,25.7745,360592.0
2023-04-25 09:55:00,27.46,27.48,27.44,27.45,274045.0,25.7745,25.7933,25.7557,25.7651,274045.0
2023-04-25 10:00:00,27.45,27.52,27.44,27.49,490626.0,25.7651,25.8308,25.7557,25.8026,490626.0
2023-04-25 10:05:00,27.49,27.5,27.45,27.48,295598.0,25.8026,25.812,25.7651,25.7933,295598.0
2023-04-25 10:10:00,27.47,27.47,27.42,27.45,350395.0,25.7839,25.7839,25.7369,25.7651,350395.0
2023-04-25 10:15:00,27.45,27.46,27.42,27.44,390630.0,25.7651,25.7745,25.7369,25.7557,390630.0
2023-04-25 10:20:00,27.44,27.45,27.4,27.4,386214.0,25.7557,25.7651,25.7182,25.7182,386214.0
2023-04-25 10:25:00,27.41,27.43,27.4,27.41,386246.0,25.7276,25.7463,25.7182,25.7276,386246.0
2023-04-25 10:30:00,27.41,27.43,27.4,27.4,327854.0,25.7276,25.7463,25.7182,25.7182,327854.0
2023-04-25 10:35:00,27.39,27.41,27.38,27.39,470801.0,25.7088,25.7276,25.6994,25.7088,470801.0
2023-04-25 10:40:00,27.39,27.42,27.39,27.39,265513.0,25.7088,25.7369,25.7088,25.7088,265513.0
2023-04-25 10:45:00,27.39,27.45,27.39,27.45,304470.0,25.7088,25.7651,25.7088,25.7651,304470.0
2023-04-25 10:50:00,27.45,27.46,27.43,27.44,582252.0,25.7651,25.7745,25.7463,25.7557,582252.0
2023-04-25 10:55:00,27.44,27.45,27.43,27.43,392024.0,25.7557,25.7651,25.7463,25.7463,392024.0
2023-04-25 11:00:00,27.44,27.45,27.42,27.43,280754.0,25.7557,25.7651,25.7369,25.7463,280754.0
2023-04-25 11:05:00,27.44,27.49,27.43,27.49,313019.0,25.7557,25.8026,25.7463,25.8026,313019.0
2023-04-25 11:10:00,27.49,27.5,27.48,27.48,633758.0,25.8026,25.812,25.7933,25.7933,633758.0
2023-04-25 11:15:00,27.48,27.48,27.45,27.46,183107.0,25.7933,25.7933,25.7651,25.7745,183107.0
2023-04-25 11:20:00,27.46,27.48,27.45,27.48,560197.0,25.7745,25.7933,25.7651,25.7933,560197.0
2023-04-25 11:25:00,27.48,27.49,27.44,27.45,477708.0,25.7933,25.8026,25.7557,25.7651,477708.0
2023-04-25 11:30:00,27.45,27.47,27.4,27.42,1583759.0,25.7651,25.7839,25.7182,25.7369,1583759.0
2023-04-25 11:35:00,27.41,27.42,27.36,27.39,1619202.0,25.7276,25.7369,25.6806,25.7088,1619202.0
2023-04-25 11:40:00,27.39,27.41,27.38,27.41,335503.0,25.7088,25.7276,25.6994,25.7276,335503.0
2023-04-25 11:45:00,27.4,27.42,27.39,27.42,523012.0,25.7182,25.7369,25.7088,25.7369,523012.0
2023-04-25 11:50:00,27.42,27.43,27.4,27.41,503357.0,25.7369,25.7463,25.7182,25.7276,503357.0
2023-04-25 11:55:00,27.41,27.42,27.39,27.39,242925.0,25.7276,25.7369,25.7088,25.7088,242925.0
2023-04-25 12:00:00,27.39,27.42,27.39,27.42,493613.0,25.7088,25.7369,25.7088,25.7369,493613.0
2023-04-25 12:05:00,27.42,27.43,27.4,27.42,195734.0,25.7369,25.7463,25.7182,25.7369,195734.0
2023-04-25 12:10:00,27.41,27.42,27.4,27.41,136193.0,25.7276,25.7369,25.7182,25.7276,136193.0
2023-04-25 12:15:00,27.41,27.42,27.39,27.41,237451.0,25.7276,25.7369,25.7088,25.7276,237451.0
2023-04-25 12:20:00,27.41,27.42,27.38,27.39,238020.0,25.7276,25.7369,25.6994,25.7088,238020.0
2023-04-25 12:25:00,27.39,27.39,27.37,27.38,177471.0,25.7088,25.7088,25.69,25.6994,177471.0
2023-04-25 12:30:00,27.39,27.39,27.37,27.38,205632.0,25.7088,25.7088,25.69,25.6994,205632.0
2023-04-25 12:35:00,27.38,27.39,27.37,27.38,114801.0,25.6994,25.7088,25.69,25.6994,114801.0
2023-04-25 12:40:00,27.39,27.4,27.38,27.39,131056.0,25.7088,25.7182,25.6994,25.7088,131056.0
2023-04-25 12:45:00,27.39,27.39,27.36,27.37,216600.0,25.7088,25.7088,25.6806,25.69,216600.0
2023-04-25 12:50:00,27.37,27.38,27.35,27.36,254747.0,25.69,25.6994,25.6712,25.6806,254747.0
2023-04-25 12:55:00,27.36,27.36,27.35,27.36,101568.0,25.6806,25.6806,25.6712,25.6806,101568.0
2023-04-25 13:00:00,27.36,27.38,27.35,27.38,148986.0,25.6806,25.6994,25.6712,25.6994,148986.0
2023-04-25 13:05:00,27.37,27.37,27.33,27.34,231396.0,25.69,25.69,25.6525,25.6619,231396.0
2023-04-25 13:10:00,27.34,27.35,27.32,27.32,207610.0,25.6619,25.6712,25.6431,25.6431,207610.0
2023-04-25 13:15:00,27.32,27.34,27.3,27.34,286895.0,25.6431,25.6619,25.6243,25.6619,286895.0
2023-04-25 13:20:00,27.34,27.34,27.31,27.32,167504.0,25.6619,25.6619,25.6337,25.6431,167504.0
2023-04-25 13:25:00,27.32,27.33,27.3,27.33,253699.0,25.6431,25.6525,25.6243,25.6525,253699.0
2023-04-25 13:30:00,27.33,27.35,27.32,27.35,372972.0,25.6525,25.6712,25.6431,25.6712,372972.0
2023-04-25 13:35:00,27.35,27.36,27.34,27.35,181027.0,25.6712,25.6806,25.6619,25.6712,181027.0
2023-04-25 13:40:00,27.34,27.35,27.33,27.35,129307.0,25.6619,25.6712,25.6525,25.6712,129307.0
2023-04-25 13:45:00,27.35,27.35,27.33,27.34,290949.0,25.6712,25.6712,25.6525,25.6619,290949.0
2023-04-25 13:50:00,27.34,27.34,27.32,27.34,147586.0,25.6619,25.6619,25.6431,25.6619,147586.0
2023-04-25 13:55:00,27.34,27.36,27.33,27.34,144935.0,25.6619,25.6806,25.6525,25.6619,144935.0
2023-04-25 14:00:00,27.34,27.34,27.31,27.32,180756.0,25.6619,25.6619,25.6337,25.6431,180756.0
2023-04-25 14:05:00,27.31,27.33,27.29,27.3,107968.0,25.6337,25.6525,25.6149,25.6243,107968.0
2023-04-25 14:10:00,27.3,27.3,27.28,27.29,136987.0,25.6243,25.6243,25.6055,25.6149,136987.0
2023-04-25 14:15:00,27.29,27.31,27.28,27.3,303045.0,25.6149,25.6337,25.6055,25.6243,303045.0
2023-04-25 14:20:00,27.29,27.31,27.28,27.29,227866.0,25.6149,25.6337,25.6055,25.6149,227866.0
2023-04-25 14:25:00,27.29,27.33,27.28,27.33,823333.0,25.6149,25.6525,25.6055,25.6525,823333.0
2023-04-25 14:30:00,27.32,27.33,27.31,27.31,388639.0,25.6431,25.6525,25.6337,25.6337,388639.0
2023-04-25 14:35:00,27.32,27.32,27.31,27.31,94474.0,25.6431,25.6431,25.6337,25.6337,94474.0
2023-04-25 14:40:00,27.32,27.32,27.29,27.29,214852.0,25.6431,25.6431,25.6149,25.6149,214852.0
2023-04-25 14:45:00,27.3,27.31,27.29,27.3,195919.0,25.6243,25.6337,25.6149,25.6243,195919.0
2023-04-25 14:50:00,27.31,27.32,27.3,27.3,265071.0,25.6337,25.6431,25.6243,25.6243,265071.0
2023-04-25 14:55:00,27.3,27.31,27.29,27.31,128234.0,25.6243,25.6337,25.6149,25.6337,128234.0
2023-04-25 15:00:00,27.31,27.32,27.3,27.32,149863.0,25.6337,25.6431,25.6243,25.6431,149863.0
2023-04-25 15:05:00,27.32,27.33,27.31,27.33,103338.0,25.6431,25.6525,25.6337,25.6525,103338.0
2023-04-25 15:10:00,27.33,27.33,27.31,27.32,191341.0,25.6525,25.6525,25.6337,25.6431,191341.0
2023-04-25 15:15:00,27.32,27.34,27.32,27.34,246383.0,25.6431,25.6619,25.6431,25.6619,246383.0
2023-04-25 15:20:00,27.34,27.36,27.33,27.34,328729.0,25.6619,25.6806,25.6525,25.6619,328729.0
2023-04-25 15:25:00,27.34,27.35,27.32,27.34,382832.0,25.6619,25.6712,25.6431,25.6619,382832.0
2023-04-25 15:30:00,27.34,27.36,27.33,27.36,284676.0,25.6619,25.6806,25.6525,25.6806,284676.0
2023-04-25 15:35:00,27.35,27.36,27.35,27.36,211900.0,25.6712,25.6806,25.6712,25.6806,211900.0
2023-04-25 15:40:00,27.36,27.36,27.33,27.34,588149.0,25.6806,25.6806,25.6525,25.6619,588149.0
2023-04-25 15:45:00,27.34,27.36,27.33,27.34,479734.0,25.6619,25.6806,25.6525,25.6619,479734.0
2023-04-25 15:50:00,27.33,27.36,27.33,27.36,970227.0,25.6525,25.6806,25.6525,25.6806,970227.0
2023-04-25 15:55:00,27.36,27.38,27.31,27.33,4620241.0,25.6806,25.6994,25.6337,25.6525,4620241.0
2023-04-26 09:30:00,28.03,28.08,27.89,27.92,1041047.0,26.3095,26.3564,26.1781,26.2063,1041047.0
2023-04-26 09:35:00,27.92,27.98,27.92,27.96,387969.0,26.2063,26.2626,26.2063,26.2438,387969.0
2023-04-26 09:40:00,27.95,27.99,27.95,27.96,390448.0,26.2344,26.272,26.2344,26.2438,390448.0
2023-04-26 09:45:00,27.97,27.98,27.9,27.9,396246.0,26.2532,26.2626,26.1875,26.1875,396246.0
2023-04-26 09:50:00,27.9,27.9,27.83,27.84,473188.0,26.1875,26.1875,26.1218,26.1312,473188.0
2023-04-26 09:55:00,27.85,27.86,27.82,27.83,296727.0,26.1406,26.1499,26.1124,26.1218,296727.0
2023-04-26 10:00:00,27.82,27.83,27.79,27.8,394102.0,26.1124,26.1218,26.0842,26.0936,394102.0
2023-04-26 10:05:00,27.79,27.84,27.78,27.81,317234.0,26.0842,26.1312,26.0748,26.103,317234.0
2023-04-26 10:10:00,27.82,27.85,27.81,27.85,305802.0,26.1124,26.1406,26.103,26.1406,305802.0
2023-04-26 10:15:00,27.84,27.84,27.78,27.78,188790.0,26.1312,26.1312,26.0748,26.0748,188790.0
2023-04-26 10:20:00,27.79,27.8,27.77,27.79,215479.0,26.0842,26.0936,26.0655,26.0842,215479.0
2023-04-26 10:25:00,27.79,27.83,27.76,27.82,353551.0,26.0842,26.1218,26.0561,26.1124,353551.0
2023-04-26 10:30:00,27.81,27.84,27.8,27.82,295296.0,26.103,26.1312,26.0936,26.1124,295296.0
2023-04-26 10:35:00,27.81,27.83,27.78,27.81,225176.0,26.103,26.1218,26.0748,26.103,225176.0
2023-04-26 10:40:00,27.81,27.82,27.79,27.82,255680.0,26.103,26.1124,26.0842,26.1124,255680.0
2023-04-26 10:45:00,27.81,27.83,27.79,27.82,269079.0,26.103,26.1218,26.0842,26.1124,269079.0
2023-04-26 10:50:00,27.82,27.86,27.82,27.85,195353.0,26.1124,26.1499,26.1124,26.1406,195353.0
2023-04-26 10:55:00,27.85,27.85,27.83,27.83,166165.0,26.1406,26.1406,26.1218,26.1218,166165.0
2023-04-26 11:00:00,27.84,27.89,27.84,27.87,413821.0,26.1312,26.1781,26.1312,26.1593,413821.0
2023-04-26 11:05:00,27.87,27.89,27.86,27.87,406044.0,26.1593,26.1781,26.1499,26.1593,406044.0
2023-04-26 11:10:00,27.88,27.88,27.84,27.86,301946.0,26.1687,26.1687,26.1312,26.1499,301946.0
2023-04-26 11:15:00,27.85,27.86,27.82,27.84,288035.0,26.1406,26.1499,26.1124,26.1312,288035.0
2023-04-26 11:20:00,27.84,27.86,27.83,27.84,341845.0,26.1312,26.1499,26.1218,26.1312,341845.0
2023-04-26 11:25:00,27.84,27.85,27.82,27.84,565918.0,26.1312,26.1406,26.1124,26.1312,565918.0
2023-04-26 11:30:00,27.84,27.85,27.81,27.84,271668.0,26.1312,26.1406,26.103,26.1312,271668.0
2023-04-26 11:35:00,27.84,27.85,27.78,27.8,518668.0,26.1312,26.1406,26.0748,26.0936,518668.0
2023-04-26 11:40:00,27.79,27.82,27.78,27.81,213826.0,26.0842,26.1124,26.0748,26.103,213826.0
2023-04-26 11:45:00,27.81,27.82,27.79,27.8,313395.0,26.103,26.1124,26.0842,26.0936,313395.0
2023-04-26 11:50:00,27.8,27.81,27.76,27.78,357145.0,26.0936,26.103,26.0561,26.0748,357145.0
2023-04-26 11:55:00,27.77,27.8,27.77,27.78,192442.0,26.0655,26.0936,26.0655,26.0748,192442.0
2023-04-26 12:00:00,27.79,27.82,27.78,27.82,357193.0,26.0842,26.1124,26.0748,26.1124,357193.0
2023-04-26 12:05:00,27.82,27.84,27.81,27.84,265013.0,26.1124,26.1312,26.103,26.1312,265013.0
2023-04-26 12:10:00,27.83,27.85,27.82,27.84,343899.0,26.1218,26.1406,26.1124,26.1312,343899.0
2023-04-26 12:15:00,27.84,27.86,27.83,27.83,301215.0,26.1312,26.1499,26.1218,26.1218,301215.0
2023-04-26 12:20:00,27.84,27.84,27.81,27.84,326098.0,26.1312,26.1312,26.103,26.1312,326098.0
2023-04-26 12:25:00,27.84,27.85,27.83,27.85,243587.0,26.1312,26.1406,26.1218,26.1406,243587.0
2023-04-26 12:30:00,27.85,27.85,27.83,27.83,93913.0,26.1406,26.1406,26.1218,26.1218,93913.0
2023-04-26 12:35:00,27.83,27.84,27.82,27.84,210992.0,26.1218,26.1312,26.1124,26.1312,210992.0
2023-04-26 12:40:00,27.84,27.85,27.83,27.84,384555.0,26.1312,26.1406,26.1218,26.1312,384555.0
2023-04-26 12:45:00,27.84,27.86,27.84,27.85,94916.0,26.1312,26.1499,26.1312,26.1406,94916.0
2023-04-26 12:50:00,27.85,27.86,27.83,27.84,137479.0,26.1406,26.1499,26.1218,26.1312,137479.0
2023-04-26 12:55:00,27.84,27.84,27.82,27.83,94177.0,26.1312,26.1312,26.1124,26.1218,94177.0
2023-04-26 13:00:00,27.83,27.85,27.82,27.85,165772.0,26.1218,26.1406,26.1124,26.1406,165772.0
2023-04-26 13:05:00,27.84,27.85,27.82,27.83,242792.0,26.1312,26.1406,26.1124,26.1218,242792.0
2023-04-26 13:10:00,27.83,27.85,27.83,27.85,136995.0,26.1218,26.1406,26.1218,26.1406,136995.0
2023-04-26 13:15:00,27.85,27.85,27.81,27.81,260353.0,26.1406,26.1406,26.103,26.103,260353.0
2023-04-26 13:20:00,27.81,27.82,27.8,27.82,249979.0,26.103,26.1124,26.0936,26.1124,249979.0
2023-04-26 13:25:00,27.82,27.83,27.81,27.83,80783.0,26.1124,26.1218,26.103,26.1218,80783.0
2023-04-26 13:30:00,27.83,27.83,27.82,27.83,80355.0,26.1218,26.1218,26.1124,26.1218,80355.0
2023-04-26 13:35:00,27.83,27.83,27.79,27.81,135859.0,26.1218,26.1218,26.0842,26.103,135859.0
2023-04-26 13:40:00,27.81,27.82,27.8,27.8,205198.0,26.103,26.1124,26.0936,26.0936,205198.0
2023-04-26 13:45:00,27.8,27.81,27.78,27.79,215522.0,26.0936,26.103,26.0748,26.0842,215522.0
2023-04-26 13:50:00,27.79,27.8,27.78,27.8,167379.0,26.0842,26.0936,26.0748,26.0936,167379.0
2023-04-26 13:55:00,27.79,27.8,27.76,27.78,199229.0,26.0842,26.0936,26.0561,26.0748,199229.0
2023-04-26 14:00:00,27.77,27.78,27.76,27.77,111037.0,26.0655,26.0748,26.0561,26.0655,111037.0
2023-04-26 14:05:00,27.77,27.77,27.76,27.76,153187.0,26.0655,26.0655,26.0561,26.0561,153187.0
2023-04-26 14:10:00,27.76,27.77,27.75,27.77,125405.0,26.0561,26.0655,26.0467,26.0655,125405.0
2023-04-26 14:15:00,27.77,27.78,27.75,27.77,229261.0,26.0655,26.0748,26.0467,26.0655,229261.0
2023-04-26 14:20:00,27.77,27.78,27.75,27.78,214909.0,26.0655,26.0748,26.0467,26.0748,214909.0
2023-04-26 14:25:00,27.78,27.79,27.77,27.79,117028.0,26.0748,26.0842,26.0655,26.0842,117028.0
2023-04-26 14:30:00,27.79,27.8,27.78,27.79,156187.0,26.0842,26.0936,26.0748,26.0842,156187.0
2023-04-26 14:35:00,27.8,27.8,27.76,27.77,346953.0,26.0936,26.0936,26.0561,26.0655,346953.0
2023-04-26 14:40:00,27.76,27.78,27.75,27.78,153999.0,26.0561,26.0748,26.0467,26.0748,153999.0
2023-04-26 14:45:00,27.78,27.79,27.77,27.78,209338.0,26.0748,26.0842,26.0655,26.0748,209338.0
2023-04-26 14:50:00,27.78,27.79,27.76,27.76,278646.0,26.0748,26.0842,26.0561,26.0561,278646.0
2023-04-26 14:55:00,27.76,27.79,27.76,27.79,279377.0,26.0561,26.0842,26.0561,26.0842,279377.0
2023-04-26 15:00:00,27.79,27.8,27.76,27.77,185089.0,26.0842,26.0936,26.0561,26.0655,185089.0
2023-04-26 15:05:00,27.77,27.79,27.76,27.77,225447.0,26.0655,26.0842,26.0561,26.0655,225447.0
2023-04-26 15:10:00,27.76,27.78,27.76,27.78,132386.0,26.0561,26.0748,26.0561,26.0748,132386.0
2023-04-26 15:15:00,27.78,27.78,27.76,27.77,166052.0,26.0748,26.0748,26.0561,26.0655,166052.0
2023-04-26 15:20:00,27.76,27.79,27.76,27.79,282594.0,26.0561,26.0842,26.0561,26.0842,282594.0
2023-04-26 15:25:00,27.79,27.79,27.77,27.77,144702.0,26.0842,26.0842,26.0655,26.0655,144702.0
2023-04-26 15:30:00,27.78,27.79,27.76,27.77,183372.0,26.0748,26.0842,26.0561,26.0655,183372.0
2023-04-26 15:35:00,27.77,27.77,27.74,27.74,230760.0,26.0655,26.0655,26.0373,26.0373,230760.0
2023-04-26 15:40:00,27.75,27.76,27.74,27.75,392624.0,26.0467,26.0561,26.0373,26.0467,392624.0
2023-04-26 15:45:00,27.75,27.76,27.74,27.75,670649.0,26.0467,26.0561,26.0373,26.0467,670649.0
2023-04-26 15:50:00,27.75,27.77,27.74,27.77,565406.0,26.0467,26.0655,26.0373,26.0655,565406.0
2023-04-26 15:55:00,27.77,27.8,27.75,27.77,2413519.0,26.0655,26.0936,26.0467,26.0655,2413519.0
2023-04-27 09:30:00,27.89,28.0,27.86,27.93,608657.0,26.1781,26.2813,26.1499,26.2156,608657.0
2023-04-27 09:35:00,27.93,27.94,27.88,27.89,571106.0,26.2156,26.225,26.1687,26.1781,571106.0
2023-04-27 09:40:00,27.88,27.9,27.84,27.85,419342.0,26.1687,26.1875,26.1312,26.1406,419342.0
2023-04-27 09:45:00,27.85,27.9,27.85,27.88,188902.0,26.1406,26.1875,26.1406,26.1687,188902.0
2023-04-27 09:50:00,27.88,27.93,27.88,27.89,139013.0,26.1687,26.2156,26.1687,26.1781,139013.0
2023-04-27 09:55:00,27.89,27.92,27.89,27.91,201319.0,26.1781,26.2063,26.1781,26.1969,201319.0
2023-04-27 10:00:00,27.91,27.95,27.9,27.95,298538.0,26.1969,26.2344,26.1875,26.2344,298538.0
2023-04-27 10:05:00,27.95,27.99,27.94,27.99,245534.0,26.2344,26.272,26.225,26.272,245534.0
2023-04-27 10:10:00,27.99,28.02,27.95,28.02,247524.0,26.272,26.3001,26.2344,26.3001,247524.0
2023-04-27 10:15:00,28.02,28.05,27.99,28.0,304227.0,26.3001,26.3283,26.272,26.2813,304227.0
2023-04-27 10:20:00,28.0,28.0,27.96,27.98,132650.0,26.2813,26.2813,26.2438,26.2626,132650.0
2023-04-27 10:25:00,27.98,27.99,27.96,27.96,383191.0,26.2626,26.272,26.2438,26.2438,383191.0
2023-04-27 10:30:00,27.96,28.0,27.96,27.99,275637.0,26.2438,26.2813,26.2438,26.272,275637.0
2023-04-27 10:35:00,28.0,28.04,27.99,28.02,165497.0,26.2813,26.3189,26.272,26.3001,165497.0
2023-04-27 10:40:00,28.03,28.04,28.0,28.02,143169.0,26.3095,26.3189,26.2813,26.3001,143169.0
2023-04-27 10:45:00,28.02,28.04,28.0,28.03,184865.0,26.3001,26.3189,26.2813,26.3095,184865.0
2023-04-27 10:50:00,28.04,28.05,28.01,28.03,150864.0,26.3189,26.3283,26.2907,26.3095,150864.0
2023-04-27 10:55:00,28.03,28.03,27.99,28.01,191554.0,26.3095,26.3095,26.272,26.2907,191554.0
2023-04-27 11:00:00,28.01,28.03,27.99,28.02,336555.0,26.2907,26.3095,26.272,26.3001,336555.0
2023-04-27 11:05:00,28.01,28.03,28.01,28.03,211026.0,26.2907,26.3095,26.2907,26.3095,211026.0
2023-04-27 11:10:00,28.02,28.05,28.01,28.04,223155.0,26.3001,26.3283,26.2907,26.3189,223155.0
2023-04-27 11:15:00,28.04,28.04,28.01,28.02,224053.0,26.3189,26.3189,26.2907,26.3001,224053.0
2023-04-27 11:20:00,28.02,28.06,28.01,28.05,229088.0,26.3001,26.3377,26.2907,26.3283,229088.0
2023-04-27 11:25:00,28.05,28.09,28.05,28.08,161396.0,26.3283,26.3658,26.3283,26.3564,161396.0
2023-04-27 11:30:00,28.08,28.1,28.07,28.09,211487.0,26.3564,26.3752,26.347,26.3658,211487.0
2023-04-27 11:35:00,28.09,28.11,28.07,28.11,93287.0,26.3658,26.3846,26.347,26.3846,93287.0
2023-04-27 11:40:00,28.11,28.12,28.1,28.11,192948.0,26.3846,26.394,26.3752,26.3846,192948.0
2023-04-27 11:45:00,28.11,28.13,28.1,28.12,132715.0,26.3846,26.4034,26.3752,26.394,132715.0
2023-04-27 11:50:00,28.12,28.12,28.09,28.11,115827.0,26.394,26.394,26.3658,26.3846,115827.0
2023-04-27 11:55:00,28.11,28.12,28.1,28.11,294683.0,26.3846,26.394,26.3752,26.3846,294683.0
2023-04-27 12:00:00,28.11,28.14,28.1,28.13,197245.0,26.3846,26.4128,26.3752,26.4034,197245.0
2023-04-27 12:05:00,28.12,28.14,28.12,28.14,84320.0,26.394,26.4128,26.394,26.4128,84320.0
2023-04-27 12:10:00,28.14,28.16,28.13,28.14,152145.0,26.4128,26.4315,26.4034,26.4128,152145.0
2023-04-27 12:15:00,28.15,28.16,28.14,28.16,96904.0,26.4221,26.4315,26.4128,26.4315,96904.0
2023-04-27 12:20:00,28.16,28.16,28.14,28.14,177737.0,26.4315,26.4315,26.4128,26.4128,177737.0
2023-04-27 12:25:00,28.14,28.16,28.13,28.14,196045.0,26.4128,26.4315,26.4034,26.4128,196045.0
2023-04-27 12:30:00,28.14,28.14,28.12,28.14,132196.0,26.4128,26.4128,26.394,26.4128,132196.0
2023-04-27 12:35:00,28.14,28.15,28.12,28.13,149192.0,26.4128,26.4221,26.394,26.4034,149192.0
2023-04-27 12:40:00,28.13,28.13,28.12,28.13,84181.0,26.4034,26.4034,26.394,26.4034,84181.0
2023-04-27 12:45:00,28.13,28.13,28.1,28.11,216028.0,26.4034,26.4034,26.3752,26.3846,216028.0
2023-04-27 12:50:00,28.11,28.11,28.08,28.09,111635.0,26.3846,26.3846,26.3564,26.3658,111635.0
2023-04-27 12:55:00,28.09,28.11,28.08,28.11,249068.0,26.3658,26.3846,26.3564,26.3846,249068.0
2023-04-27 13:00:00,28.1,28.11,28.09,28.11,93889.0,26.3752,26.3846,26.3658,26.3846,93889.0
2023-04-27 13:05:00,28.11,28.12,28.09,28.12,254745.0,26.3846,26.394,26.3658,26.394,254745.0
2023-04-27 13:10:00,28.11,28.13,28.1,28.13,97937.0,26.3846,26.4034,26.3752,26.4034,97937.0
2023-04-27 13:15:00,28.13,28.13,28.12,28.13,73232.0,26.4034,26.4034,26.394,26.4034,73232.0
2023-04-27 13:20:00,28.13,28.15,28.13,28.15,126980.0,26.4034,26.4221,26.4034,26.4221,126980.0
2023-04-27 13:25:00,28.14,28.16,28.14,28.16,38303.0,26.4128,26.4315,26.4128,26.4315,38303.0
2023-04-27 13:30:00,28.16,28.19,28.16,28.19,108465.0,26.4315,26.4597,26.4315,26.4597,108465.0
2023-04-27 13:35:00,28.19,28.21,28.18,28.21,243220.0,26.4597,26.4785,26.4503,26.4785,243220.0
2023-04-27 13:40:00,28.21,28.24,28.2,28.24,219822.0,26.4785,26.5066,26.4691,26.5066,219822.0
2023-04-27 13:45:00,28.24,28.27,28.23,28.26,190502.0,26.5066,26.5348,26.4972,26.5254,190502.0
2023-04-27 13:50:00,28.26,28.27,28.24,28.25,154219.0,26.5254,26.5348,26.5066,26.516,154219.0
2023-04-27 13:55:00,28.25,28.27,28.24,28.27,213613.0,26.516,26.5348,26.5066,26.5348,213613.0
2023-04-27 14:00:00,28.27,28.27,28.25,28.26,128553.0,26.5348,26.5348,26.516,26.5254,128553.0
2023-04-27 14:05:00,28.25,28.26,28.24,28.24,136554.0,26.516,26.5254,26.5066,26.5066,136554.0
2023-04-27 14:10:00,28.24,28.26,28.23,28.26,214172.0,26.5066,26.5254,26.4972,26.5254,214172.0
2023-04-27 14:15:00,28.26,28.27,28.25,28.26,83198.0,26.5254,26.5348,26.516,26.5254,83198.0
2023-04-27 14:20:00,28.26,28.26,28.23,28.24,381152.0,26.5254,26.5254,26.4972,26.5066,381152.0
2023-04-27 14:25:00,28.24,28.26,28.22,28.25,555511.0,26.5066,26.5254,26.4878,26.516,555511.0
2023-04-27 14:30:00,28.25,28.25,28.22,28.24,206348.0,26.516,26.516,26.4878,26.5066,206348.0
2023-04-27 14:35:00,28.24,28.24,28.23,28.24,74976.0,26.5066,26.5066,26.4972,26.5066,74976.0
2023-04-27 14:40:00,28.24,28.24,28.22,28.23,155010.0,26.5066,26.5066,26.4878,26.4972,155010.0
2023-04-27 14:45:00,28.23,28.23,28.22,28.23,105985.0,26.4972,26.4972,26.4878,26.4972,105985.0
2023-04-27 14:50:00,28.23,28.25,28.22,28.25,268695.0,26.4972,26.516,26.4878,26.516,268695.0
2023-04-27 14:55:00,28.25,28.26,28.24,28.25,358984.0,26.516,26.5254,26.5066,26.516,358984.0
2023-04-27 15:00:00,28.26,28.27,28.25,28.27,180801.0,26.5254,26.5348,26.516,26.5348,180801.0
2023-04-27 15:05:00,28.27,28.27,28.24,28.25,158649.0,26.5348,26.5348,26.5066,26.516,158649.0
2023-04-27 15:10:00,28.25,28.25,28.24,28.24,153552.0,26.516,26.516,26.5066,26.5066,153552.0
2023-04-27 15:15:00,28.25,28.27,28.24,28.27,230877.0,26.516,26.5348,26.5066,26.5348,230877.0
2023-04-27 15:20:00,28.26,28.27,28.25,28.27,128126.0,26.5254,26.5348,26.516,26.5348,128126.0
2023-04-27 15:25:00,28.27,28.27,28.23,28.24,455335.0,26.5348,26.5348,26.4972,26.5066,455335.0
2023-04-27 15:30:00,28.24,28.25,28.23,28.23,550642.0,26.5066,26.516,26.4972,26.4972,550642.0
2023-04-27 15:35:00,28.23,28.24,28.21,28.21,264112.0,26.4972,26.5066,26.4785,26.4785,264112.0
2023-04-27 15:40:00,28.21,28.22,28.19,28.19,641152.0,26.4785,26.4878,26.4597,26.4597,641152.0
2023-04-27 15:45:00,28.19,28.22,28.18,28.21,582688.0,26.4597,26.4878,26.4503,26.4785,582688.0
2023-04-27 15:50:00,28.21,28.22,28.19,28.21,734174.0,26.4785,26.4878,26.4597,26.4785,734174.0
2023-04-27 15:55:00,28.2,28.21,28.18,28.2,1210420.0,26.4691,26.4785,26.4503,26.4691,1210420.0
2023-04-28 09:30:00,28.15,28.17,28.08,28.1,503551.0,26.4221,26.4409,26.3564,26.3752,503551.0
2023-04-28 09:35:00,28.09,28.17,28.08,28.1,660655.0,26.3658,26.4409,26.3564,26.3752,660655.0
2023-04-28 09:40:00,28.11,28.13,28.07,28.09,321643.0,26.3846,26.4034,26.347,26.3658,321643.0
2023-04-28 09:45:00,28.09,28.16,28.09,28.16,240619.0,26.3658,26.4315,26.3658,26.4315,240619.0
2023-04-28 09:50:00,28.16,28.19,28.15,28.18,156501.0,26.4315,26.4597,26.4221,26.4503,156501.0
2023-04-28 09:55:00,28.18,28.19,28.13,28.14,200345.0,26.4503,26.4597,26.4034,26.4128,200345.0
2023-04-28 10:00:00,28.14,28.18,28.13,28.15,297296.0,26.4128,26.4503,26.4034,26.4221,297296.0
2023-04-28 10:05:00,28.15,28.21,28.15,28.2,149109.0,26.4221,26.4785,26.4221,26.4691,149109.0
2023-04-28 10:10:00,28.19,28.23,28.18,28.23,186219.0,26.4597,26.4972,26.4503,26.4972,186219.0
2023-04-28 10:15:00,28.23,28.23,28.2,28.21,129281.0,26.4972,26.4972,26.4691,26.4785,129281.0
2023-04-28 10:20:00,28.2,28.23,28.2,28.23,98361.0,26.4691,26.4972,26.4691,26.4972,98361.0
2023-04-28 10:25:00,28.22,28.25,28.21,28.24,217243.0,26.4878,26.516,26.4785,26.5066,217243.0
2023-04-28 10:30:00,28.24,28.27,28.23,28.27,333832.0,26.5066,26.5348,26.4972,26.5348,333832.0
2023-04-28 10:35:00,28.27,28.27,28.22,28.24,301093.0,26.5348,26.5348,26.4878,26.5066,301093.0
2023-04-28 10:40:00,28.24,28.26,28.22,28.26,462191.0,26.5066,26.5254,26.4878,26.5254,462191.0
2023-04-28 10:45:00,28.26,28.29,28.24,28.28,213952.0,26.5254,26.5535,26.5066,26.5442,213952.0
2023-04-28 10:50:00,28.28,28.3,28.26,28.3,212284.0,26.5442,26.5629,26.5254,26.5629,212284.0
2023-04-28 10:55:00,28.3,28.3,28.22,28.23,326687.0,26.5629,26.5629,26.4878,26.4972,326687.0
2023-04-28 11:00:00,28.23,28.24,28.18,28.18,250654.0,26.4972,26.5066,26.4503,26.4503,250654.0
2023-04-28 11:05:00,28.18,28.21,28.18,28.2,286515.0,26.4503,26.4785,26.4503,26.4691,286515.0
2023-04-28 11:10:00,28.21,28.23,28.2,28.23,79967.0,26.4785,26.4972,26.4691,26.4972,79967.0
2023-04-28 11:15:00,28.22,28.26,28.21,28.26,79929.0,26.4878,26.5254,26.4785,26.5254,79929.0
2023-04-28 11:20:00,28.26,28.26,28.19,28.23,210815.0,26.5254,26.5254,26.4597,26.4972,210815.0
2023-04-28 11:25:00,28.23,28.26,28.22,28.23,123750.0,26.4972,26.5254,26.4878,26.4972,123750.0
2023-04-28 11:30:00,28.23,28.25,28.22,28.23,199740.0,26.4972,26.516,26.4878,26.4972,199740.0
2023-04-28 11:35:00,28.24,28.28,28.23,28.27,744222.0,26.5066,26.5442,26.4972,26.5348,744222.0
2023-04-28 11:40:00,28.27,28.28,28.26,28.28,657010.0,26.5348,26.5442,26.5254,26.5442,657010.0
2023-04-28 11:45:00,28.28,28.3,28.27,28.3,769273.0,26.5442,26.5629,26.5348,26.5629,769273.0
2023-04-28 11:50:00,28.29,28.31,28.28,28.3,489549.0,26.5535,26.5723,26.5442,26.5629,489549.0
2023-04-28 11:55:00,28.3,28.31,28.29,28.31,252453.0,26.5629,26.5723,26.5535,26.5723,252453.0
2023-04-28 12:00:00,28.31,28.33,28.3,28.33,70457.0,26.5723,26.5911,26.5629,26.5911,70457.0
2023-04-28 12:05:00,28.33,28.33,28.31,28.32,198662.0,26.5911,26.5911,26.5723,26.5817,198662.0
2023-04-28 12:10:00,28.32,28.32,28.29,28.3,162048.0,26.5817,26.5817,26.5535,26.5629,162048.0
2023-04-28 12:15:00,28.3,28.31,28.27,28.27,216790.0,26.5629,26.5723,26.5348,26.5348,216790.0
2023-04-28 12:20:00,28.28,28.28,28.24,28.27,191932.0,26.5442,26.5442,26.5066,26.5348,191932.0
2023-04-28 12:25:00,28.27,28.28,28.25,28.28,86528.0,26.5348,26.5442,26.516,26.5442,86528.0
2023-04-28 12:30:00,28.27,28.3,28.27,28.29,113021.0,26.5348,26.5629,26.5348,26.5535,113021.0
2023-04-28 12:35:00,28.29,28.3,28.28,28.29,68452.0,26.5535,26.5629,26.5442,26.5535,68452.0
2023-04-28 12:40:00,28.29,28.31,28.29,28.3,167402.0,26.5535,26.5723,26.5535,26.5629,167402.0
2023-04-28 12:45:00,28.31,28.33,28.3,28.33,79190.0,26.5723,26.5911,26.5629,26.5911,79190.0
2023-04-28 12:50:00,28.32,28.33,28.3,28.32,90445.0,26.5817,26.5911,26.5629,26.5817,90445.0
2023-04-28 12:55:00,28.32,28.33,28.31,28.32,38858.0,26.5817,26.5911,26.5723,26.5817,38858.0
2023-04-28 13:00:00,28.33,28.33,28.3,28.32,126948.0,26.5911,26.5911,26.5629,26.5817,126948.0
2023-04-28 13:05:00,28.32,28.33,28.3,28.3,171157.0,26.5817,26.5911,26.5629,26.5629,171157.0
2023-04-28 13:10:00,28.3,28.32,28.3,28.32,106519.0,26.5629,26.5817,26.5629,26.5817,106519.0
2023-04-28 13:15:00,28.32,28.32,28.29,28.3,169558.0,26.5817,26.5817,26.5535,26.5629,169558.0
2023-04-28 13:20:00,28.3,28.3,28.29,28.3,103214.0,26.5629,26.5629,26.5535,26.5629,103214.0
2023-04-28 13:25:00,28.3,28.33,28.29,28.32,75340.0,26.5629,26.5911,26.5535,26.5817,75340.0
2023-04-28 13:30:00,28.32,28.34,28.31,28.31,111300.0,26.5817,26.6005,26.5723,26.5723,111300.0
2023-04-28 13:35:00,28.31,28.33,28.3,28.33,126006.0,26.5723,26.5911,26.5629,26.5911,126006.0
2023-04-28 13:40:00,28.33,28.33,28.32,28.33,78594.0,26.5911,26.5911,26.5817,26.5911,78594.0
2023-04-28 13:45:00,28.33,28.33,28.31,28.32,192519.0,26.5911,26.5911,26.5723,26.5817,192519.0
2023-04-28 13:50:00,28.33,28.33,28.3,28.31,468096.0,26.5911,26.5911,26.5629,26.5723,468096.0
2023-04-28 13:55:00,28.31,28.32,28.3,28.32,125717.0,26.5723,26.5817,26.5629,26.5817,125717.0
2023-04-28 14:00:00,28.32,28.33,28.31,28.33,192582.0,26.5817,26.5911,26.5723,26.5911,192582.0
2023-04-28 14:05:00,28.33,28.33,28.32,28.33,90982.0,26.5911,26.5911,26.5817,26.5911,90982.0
2023-04-28 14:10:00,28.33,28.33,28.3,28.32,257142.0,26.5911,26.5911,26.5629,26.5817,257142.0
2023-04-28 14:15:00,28.32,28.34,28.3,28.34,219422.0,26.5817,26.6005,26.5629,26.6005,219422.0
2023-04-28 14:20:00,28.34,28.35,28.33,28.35,113815.0,26.6005,26.6099,26.5911,26.6099,113815.0
2023-04-28 14:25:00,28.35,28.35,28.32,28.33,95862.0,26.6099,26.6099,26.5817,26.5911,95862.0
2023-04-28 14:30:00,28.33,28.34,28.32,28.33,131761.0,26.5911,26.6005,26.5817,26.5911,131761.0
2023-04-28 14:35:00,28.32,28.33,28.3,28.31,50963.0,26.5817,26.5911,26.5629,26.5723,50963.0
2023-04-28 14:40:00,28.3,28.32,28.3,28.31,171733.0,26.5629,26.5817,26.5629,26.5723,171733.0
2023-04-28 14:45:00,28.32,28.33,28.3,28.3,173548.0,26.5817,26.5911,26.5629,26.5629,173548.0
2023-04-28 14:50:00,28.3,28.31,28.3,28.31,35133.0,26.5629,26.5723,26.5629,26.5723,35133.0
2023-04-28 14:55:00,28.3,28.31,28.3,28.3,97808.0,26.5629,26.5723,26.5629,26.5629,97808.0
2023-04-28 15:00:00,28.3,28.31,28.3,28.3,36198.0,26.5629,26.5723,26.5629,26.5629,36198.0
2023-04-28 15:05:00,28.3,28.31,28.3,28.3,73903.0,26.5629,26.5723,26.5629,26.5629,73903.0
2023-04-28 15:10:00,28.3,28.31,28.29,28.3,187332.0,26.5629,26.5723,26.5535,26.5629,187332.0
2023-04-28 15:15:00,28.3,28.33,28.29,28.33,235430.0,26.5629,26.5911,26.5535,26.5911,235430.0
2023-04-28 15:20:00,28.33,28.33,28.3,28.3,97128.0,26.5911,26.5911,26.5629,26.5629,97128.0
2023-04-28 15:25:00,28.3,28.31,28.28,28.28,67138.0,26.5629,26.5723,26.5442,26.5442,67138.0
2023-04-28 15:30:00,28.29,28.29,28.26,28.27,358332.0,26.5535,26.5535,26.5254,26.5348,358332.0
2023-04-28 15:35:00,28.27,28.27,28.26,28.27,155956.0,26.5348,26.5348,26.5254,26.5348,155956.0
2023-04-28 15:40:00,28.26,28.29,28.26,28.29,296889.0,26.5254,26.5535,26.5254,26.5535,296889.0
2023-04-28 15:45:00,28.29,28.29,28.26,28.27,282763.0,26.5535,26.5535,26.5254,26.5348,282763.0
2023-04-28 15:50:00,28.27,28.29,28.26,28.29,272664.0,26.5348,26.5535,26.5254,26.5535,272664.0
2023-04-28 15:55:00,28.29,28.31,28.28,28.31,1321894.0,26.5535,26.5723,26.5442,26.5723,1321894.0
2023-05-01 09:30:00,28.24,28.38,28.23,28.33,315093.0,26.5066,26.638,26.4972,26.5911,315093.0
2023-05-01 09:35:00,28.33,28.45,28.31,28.45,366586.0,26.5911,26.7037,26.5723,26.7037,366586.0
2023-05-01 09:40:00,28.45,28.46,28.39,28.39,693177.0,26.7037,26.7131,26.6474,26.6474,693177.0
2023-05-01 09:45:00,28.39,28.39,28.35,28.36,263506.0,26.6474,26.6474,26.6099,26.6192,263506.0
2023-05-01 09:50:00,28.37,28.4,28.36,28.36,257327.0,26.6286,26.6568,26.6192,26.6192,257327.0
2023-05-01 09:55:00,28.36,28.37,28.31,28.33,276995.0,26.6192,26.6286,26.5723,26.5911,276995.0
2023-05-01 10:00:00,28.32,28.32,28.24,28.29,419671.0,26.5817,26.5817,26.5066,26.5535,419671.0
2023-05-01 10:05:00,28.29,28.31,28.25,28.25,436616.0,26.5535,26.5723,26.516,26.516,436616.0
2023-05-01 10:10:00,28.26,28.27,28.21,28.22,323516.0,26.5254,26.5348,26.4785,26.4878,323516.0
2023-05-01 10:15:00,28.22,28.27,28.22,28.24,155799.0,26.4878,26.5348,26.4878,26.5066,155799.0
2023-05-01 10:20:00,28.24,28.26,28.21,28.23,256658.0,26.5066,26.5254,26.4785,26.4972,256658.0
2023-05-01 10:25:00,28.23,28.28,28.22,28.27,443847.0,26.4972,26.5442,26.4878,26.5348,443847.0
2023-05-01 10:30:00,28.28,28.32,28.26,28.32,484452.0,26.5442,26.5817,26.5254,26.5817,484452.0
2023-05-01 10:35:00,28.31,28.35,28.31,28.31,246114.0,26.5723,26.6099,26.5723,26.5723,246114.0
2023-05-01 10:40:00,28.31,28.32,28.28,28.32,137966.0,26.5723,26.5817,26.5442,26.5817,137966.0
2023-05-01 10:45:00,28.32,28.34,28.3,28.34,91966.0,26.5817,26.6005,26.5629,26.6005,91966.0
2023-05-01 10:50:00,28.34,28.34,28.27,28.29,177318.0,26.6005,26.6005,26.5348,26.5535,177318.0
2023-05-01 10:55:00,28.29,28.32,28.28,28.32,184174.0,26.5535,26.5817,26.5442,26.5817,184174.0
2023-05-01 11:00:00,28.32,28.35,28.32,28.32,213467.0,26.5817,26.6099,26.5817,26.5817,213467.0
2023-05-01 11:05:00,28.32,28.34,28.29,28.3,140316.0,26.5817,26.6005,26.5535,26.5629,140316.0
2023-05-01 11:10:00,28.3,28.31,28.26,28.27,94093.0,26.5629,26.5723,26.5254,26.5348,94093.0
2023-05-01 11:15:00,28.28,28.29,28.24,28.28,140598.0,26.5442,26.5535,26.5066,26.5442,140598.0
2023-05-01 11:20:00,28.27,28.29,28.26,28.28,98294.0,26.5348,26.5535,26.5254,26.5442,98294.0
2023-05-01 11:25:00,28.28,28.28,28.26,28.27,90969.0,26.5442,26.5442,26.5254,26.5348,90969.0
2023-05-01 11:30:00,28.26,28.27,28.24,28.27,136430.0,26.5254,26.5348,26.5066,26.5348,136430.0
2023-05-01 11:35:00,28.27,28.3,28.26,28.3,29107.0,26.5348,26.5629,26.5254,26.5629,29107.0
2023-05-01 11:40:00,28.3,28.3,28.27,28.29,68901.0,26.5629,26.5629,26.5348,26.5535,68901.0
2023-05-01 11:45:00,28.29,28.3,28.28,28.3,30461.0,26.5535,26.5629,26.5442,26.5629,30461.0
2023-05-01 11:50:00,28.3,28.31,28.29,28.29,278295.0,26.5629,26.5723,26.5535,26.5535,278295.0
2023-05-01 11:55:00,28.29,28.31,28.28,28.31,51725.0,26.5535,26.5723,26.5442,26.5723,51725.0
2023-05-01 12:00:00,28.31,28.32,28.3,28.31,51441.0,26.5723,26.5817,26.5629,26.5723,51441.0
2023-05-01 12:05:00,28.31,28.32,28.3,28.32,110342.0,26.5723,26.5817,26.5629,26.5817,110342.0
2023-05-01 12:10:00,28.32,28.32,28.3,28.3,90635.0,26.5817,26.5817,26.5629,26.5629,90635.0
2023-05-01 12:15:00,28.3,28.31,28.29,28.3,38316.0,26.5629,26.5723,26.5535,26.5629,38316.0
2023-05-01 12:20:00,28.3,28.31,28.29,28.3,61189.0,26.5629,26.5723,26.5535,26.5629,61189.0
2023-05-01 12:25:00,28.3,28.31,28.29,28.31,42968.0,26.5629,26.5723,26.5535,26.5723,42968.0
2023-05-01 12:30:00,28.3,28.32,28.3,28.32,71571.0,26.5629,26.5817,26.5629,26.5817,71571.0
2023-05-01 12:35:00,28.32,28.32,28.3,28.32,78733.0,26.5817,26.5817,26.5629,26.5817,78733.0
2023-05-01 12:40:00,28.31,28.32,28.3,28.3,50581.0,26.5723,26.5817,26.5629,26.5629,50581.0
2023-05-01 12:45:00,28.3,28.31,28.29,28.3,47594.0,26.5629,26.5723,26.5535,26.5629,47594.0
2023-05-01 12:50:00,28.3,28.32,28.3,28.32,64669.0,26.5629,26.5817,26.5629,26.5817,64669.0
2023-05-01 12:55:00,28.32,28.33,28.32,28.33,38721.0,26.5817,26.5911,26.5817,26.5911,38721.0
2023-05-01 13:00:00,28.33,28.34,28.31,28.32,128521.0,26.5911,26.6005,26.5723,26.5817,128521.0
2023-05-01 13:05:00,28.32,28.33,28.31,28.32,67577.0,26.5817,26.5911,26.5723,26.5817,67577.0
2023-05-01 13:10:00,28.32,28.32,28.31,28.31,46351.0,26.5817,26.5817,26.5723,26.5723,46351.0
2023-05-01 13:15:00,28.31,28.31,28.3,28.3,83575.0,26.5723,26.5723,26.5629,26.5629,83575.0
2023-05-01 13:20:00,28.3,28.31,28.3,28.31,59016.0,26.5629,26.5723,26.5629,26.5723,59016.0
2023-05-01 13:25:00,28.32,28.32,28.29,28.3,99746.0,26.5817,26.5817,26.5535,26.5629,99746.0
2023-05-01 13:30:00,28.29,28.3,28.29,28.3,48401.0,26.5535,26.5629,26.5535,26.5629,48401.0
2023-05-01 13:35:00,28.3,28.3,28.25,28.26,186430.0,26.5629,26.5629,26.516,26.5254,186430.0
2023-05-01 13:40:00,28.26,28.27,28.25,28.25,73055.0,26.5254,26.5348,26.516,26.516,73055.0
2023-05-01 13:45:00,28.26,28.27,28.25,28.27,70329.0,26.5254,26.5348,26.516,26.5348,70329.0
2023-05-01 13:50:00,28.27,28.27,28.26,28.27,32115.0,26.5348,26.5348,26.5254,26.5348,32115.0
2023-05-01 13:55:00,28.26,28.27,28.26,28.26,294098.0,26.5254,26.5348,26.5254,26.5254,294098.0
2023-05-01 14:00:00,28.27,28.27,28.25,28.25,197137.0,26.5348,26.5348,26.516,26.516,197137.0
2023-05-01 14:05:00,28.25,28.26,28.25,28.26,88610.0,26.516,26.5254,26.516,26.5254,88610.0
2023-05-01 14:10:00,28.26,28.28,28.26,28.26,68672.0,26.5254,26.5442,26.5254,26.5254,68672.0
2023-05-01 14:15:00,28.26,28.27,28.26,28.26,16343.0,26.5254,26.5348,26.5254,26.5254,16343.0
2023-05-01 14:20:00,28.27,28.29,28.26,28.27,138853.0,26.5348,26.5535,26.5254,26.5348,138853.0
2023-05-01 14:25:00,28.26,28.27,28.25,28.26,29311.0,26.5254,26.5348,26.516,26.5254,29311.0
2023-05-01 14:30:00,28.26,28.26,28.22,28.22,75914.0,26.5254,26.5254,26.4878,26.4878,75914.0
2023-05-01 14:35:00,28.23,28.24,28.21,28.24,396136.0,26.4972,26.5066,26.4785,26.5066,396136.0
2023-05-01 14:40:00,28.24,28.26,28.23,28.26,64351.0,26.5066,26.5254,26.4972,26.5254,64351.0
2023-05-01 14:45:00,28.26,28.26,28.24,28.25,119488.0,26.5254,26.5254,26.5066,26.516,119488.0
2023-05-01 14:50:00,28.25,28.26,28.24,28.25,71815.0,26.516,26.5254,26.5066,26.516,71815.0
2023-05-01 14:55:00,28.25,28.26,28.24,28.26,53042.0,26.516,26.5254,26.5066,26.5254,53042.0
2023-05-01 15:00:00,28.26,28.26,28.22,28.23,209749.0,26.5254,26.5254,26.4878,26.4972,209749.0
2023-05-01 15:05:00,28.23,28.24,28.21,28.22,185170.0,26.4972,26.5066,26.4785,26.4878,185170.0
2023-05-01 15:10:00,28.21,28.22,28.21,28.21,195451.0,26.4785,26.4878,26.4785,26.4785,195451.0
2023-05-01 15:15:00,28.21,28.22,28.19,28.22,243624.0,26.4785,26.4878,26.4597,26.4878,243624.0
2023-05-01 15:20:00,28.22,28.24,28.21,28.23,101312.0,26.4878,26.5066,26.4785,26.4972,101312.0
2023-05-01 15:25:00,28.24,28.24,28.22,28.23,85138.0,26.5066,26.5066,26.4878,26.4972,85138.0
2023-05-01 15:30:00,28.22,28.23,28.21,28.22,102716.0,26.4878,26.4972,26.4785,26.4878,102716.0
2023-05-01 15:35:00,28.22,28.22,28.21,28.21,31462.0,26.4878,26.4878,26.4785,26.4785,31462.0
2023-05-01 15:40:00,28.21,28.23,28.2,28.23,196654.0,26.4785,26.4972,26.4691,26.4972,196654.0
2023-05-01 15:45:00,28.23,28.24,28.22,28.24,421875.0,26.4972,26.5066,26.4878,26.5066,421875.0
2023-05-01 15:50:00,28.24,28.25,28.22,28.23,613900.0,26.5066,26.516,26.4878,26.4972,613900.0
2023-05-01 15:55:00,28.24,28.25,28.2,28.21,1394125.0,26.5066,26.516,26.4691,26.4785,1394125.0
2023-05-02 09:30:00,27.92,27.93,27.84,27.87,588005.0,26.2063,26.2156,26.1312,26.1593,588005.0
2023-05-02 09:35:00,27.87,27.89,27.81,27.82,276718.0,26.1593,26.1781,26.103,26.1124,276718.0
2023-05-02 09:40:00,27.82,27.83,27.74,27.77,270844.0,26.1124,26.1218,26.0373,26.0655,270844.0
2023-05-02 09:45:00,27.77,27.78,27.73,27.76,450199.0,26.0655,26.0748,26.0279,26.0561,450199.0
2023-05-02 09:50:00,27.76,27.78,27.71,27.72,340345.0,26.0561,26.0748,26.0091,26.0185,340345.0
2023-05-02 09:55:00,27.72,27.74,27.68,27.69,199397.0,26.0185,26.0373,25.981,25.9904,199397.0
2023-05-02 10:00:00,27.69,27.72,27.66,27.67,358098.0,25.9904,26.0185,25.9622,25.9716,358098.0
2023-05-02 10:05:00,27.66,27.67,27.61,27.63,236312.0,25.9622,25.9716,25.9153,25.9341,236312.0
2023-05-02 10:10:00,27.63,27.64,27.59,27.62,438560.0,25.9341,25.9434,25.8965,25.9247,438560.0
2023-05-02 10:15:00,27.63,27.64,27.6,27.61,260007.0,25.9341,25.9434,25.9059,25.9153,260007.0
2023-05-02 10:20:00,27.61,27.61,27.55,27.55,289599.0,25.9153,25.9153,25.859,25.859,289599.0
2023-05-02 10:25:00,27.56,27.57,27.53,27.56,321896.0,25.8684,25.8777,25.8402,25.8684,321896.0
2023-05-02 10:30:00,27.55,27.56,27.53,27.54,303492.0,25.859,25.8684,25.8402,25.8496,303492.0
2023-05-02 10:35:00,27.55,27.56,27.51,27.52,375318.0,25.859,25.8684,25.8214,25.8308,375318.0
2023-05-02 10:40:00,27.51,27.56,27.51,27.55,264525.0,25.8214,25.8684,25.8214,25.859,264525.0
2023-05-02 10:45:00,27.55,27.57,27.53,27.55,440311.0,25.859,25.8777,25.8402,25.859,440311.0
2023-05-02 10:50:00,27.54,27.55,27.48,27.51,324949.0,25.8496,25.859,25.7933,25.8214,324949.0
2023-05-02 10:55:00,27.51,27.51,27.48,27.49,658656.0,25.8214,25.8214,25.7933,25.8026,658656.0
2023-05-02 11:00:00,27.49,27.51,27.47,27.51,216575.0,25.8026,25.8214,25.7839,25.8214,216575.0
2023-05-02 11:05:00,27.51,27.53,27.49,27.53,268811.0,25.8214,25.8402,25.8026,25.8402,268811.0
2023-05-02 11:10:00,27.52,27.54,27.52,27.53,155310.0,25.8308,25.8496,25.8308,25.8402,155310.0
2023-05-02 11:15:00,27.53,27.54,27.5,27.51,131618.0,25.8402,25.8496,25.812,25.8214,131618.0
2023-05-02 11:20:00,27.51,27.53,27.49,27.52,113606.0,25.8214,25.8402,25.8026,25.8308,113606.0
2023-05-02 11:25:00,27.52,27.55,27.51,27.54,265054.0,25.8308,25.859,25.8214,25.8496,265054.0
2023-05-02 11:30:00,27.54,27.55,27.51,27.53,558215.0,25.8496,25.859,25.8214,25.8402,558215.0
2023-05-02 11:35:00,27.54,27.56,27.53,27.55,267943.0,25.8496,25.8684,25.8402,25.859,267943.0
2023-05-02 11:40:00,27.55,27.59,27.55,27.59,347292.0,25.859,25.8965,25.859,25.8965,347292.0
2023-05-02 11:45:00,27.59,27.61,27.57,27.57,723765.0,25.8965,25.9153,25.8777,25.8777,723765.0
2023-05-02 11:50:00,27.58,27.59,27.55,27.58,407190.0,25.8871,25.8965,25.859,25.8871,407190.0
2023-05-02 11:55:00,27.59,27.62,27.58,27.62,304962.0,25.8965,25.9247,25.8871,25.9247,304962.0
2023-05-02 12:00:00,27.62,27.62,27.6,27.62,244037.0,25.9247,25.9247,25.9059,25.9247,244037.0
2023-05-02 12:05:00,27.62,27.62,27.59,27.62,192361.0,25.9247,25.9247,25.8965,25.9247,192361.0
2023-05-02 12:10:00,27.62,27.63,27.6,27.63,340036.0,25.9247,25.9341,25.9059,25.9341,340036.0
2023-05-02 12:15:00,27.62,27.63,27.6,27.63,222342.0,25.9247,25.9341,25.9059,25.9341,222342.0
2023-05-02 12:20:00,27.63,27.63,27.6,27.61,245364.0,25.9341,25.9341,25.9059,25.9153,245364.0
2023-05-02 12:25:00,27.61,27.62,27.6,27.61,138871.0,25.9153,25.9247,25.9059,25.9153,138871.0
2023-05-02 12:30:00,27.62,27.63,27.61,27.61,380351.0,25.9247,25.9341,25.9153,25.9153,380351.0
2023-05-02 12:35:00,27.6,27.63,27.6,27.62,245152.0,25.9059,25.9341,25.9059,25.9247,245152.0
2023-05-02 12:40:00,27.62,27.64,27.61,27.63,161653.0,25.9247,25.9434,25.9153,25.9341,161653.0
2023-05-02 12:45:00,27.63,27.64,27.62,27.63,178439.0,25.9341,25.9434,25.9247,25.9341,178439.0
2023-05-02 12:50:00,27.63,27.66,27.62,27.66,119643.0,25.9341,25.9622,25.9247,25.9622,119643.0
2023-05-02 12:55:00,27.66,27.66,27.63,27.64,122860.0,25.9622,25.9622,25.9341,25.9434,122860.0
2023-05-02 13:00:00,27.64,27.66,27.64,27.66,116267.0,25.9434,25.9622,25.9434,25.9622,116267.0
2023-05-02 13:05:00,27.66,27.67,27.65,27.66,151662.0,25.9622,25.9716,25.9528,25.9622,151662.0
2023-05-02 13:10:00,27.65,27.66,27.64,27.65,148860.0,25.9528,25.9622,25.9434,25.9528,148860.0
2023-05-02 13:15:00,27.64,27.65,27.63,27.63,159794.0,25.9434,25.9528,25.9341,25.9341,159794.0
2023-05-02 13:20:00,27.63,27.64,27.63,27.64,107820.0,25.9341,25.9434,25.9341,25.9434,107820.0
2023-05-02 13:25:00,27.63,27.64,27.62,27.62,109831.0,25.9341,25.9434,25.9247,25.9247,109831.0
2023-05-02 13:30:00,27.62,27.63,27.61,27.63,370759.0,25.9247,25.9341,25.9153,25.9341,370759.0
2023-05-02 13:35:00,27.63,27.65,27.62,27.64,128267.0,25.9341,25.9528,25.9247,25.9434,128267.0
2023-05-02 13:40:00,27.64,27.65,27.63,27.64,199231.0,25.9434,25.9528,25.9341,25.9434,199231.0
2023-05-02 13:45:00,27.64,27.66,27.64,27.66,247894.0,25.9434,25.9622,25.9434,25.9622,247894.0
2023-05-02 13:50:00,27.65,27.68,27.65,27.66,301614.0,25.9528,25.981,25.9528,25.9622,301614.0
2023-05-02 13:55:00,27.67,27.67,27.64,27.64,137324.0,25.9716,25.9716,25.9434,25.9434,137324.0
2023-05-02 14:00:00,27.64,27.65,27.61,27.62,333531.0,25.9434,25.9528,25.9153,25.9247,333531.0
2023-05-02 14:05:00,27.62,27.62,27.61,27.61,145903.0,25.9247,25.9247,25.9153,25.9153,145903.0
2023-05-02 14:10:00,27.62,27.62,27.59,27.6,118944.0,25.9247,25.9247,25.8965,25.9059,118944.0
2023-05-02 14:15:00,27.6,27.64,27.59,27.63,158897.0,25.9059,25.9434,25.8965,25.9341,158897.0
2023-05-02 14:20:00,27.63,27.64,27.61,27.63,118536.0,25.9341,25.9434,25.9153,25.9341,118536.0
2023-05-02 14:25:00,27.63,27.63,27.62,27.62,68866.0,25.9341,25.9341,25.9247,25.9247,68866.0
2023-05-02 14:30:00,27.63,27.63,27.62,27.62,141643.0,25.9341,25.9341,25.9247,25.9247,141643.0
2023-05-02 14:35:00,27.62,27.63,27.62,27.63,214680.0,25.9247,25.9341,25.9247,25.9341,214680.0
2023-05-02 14:40:00,27.63,27.63,27.61,27.63,240849.0,25.9341,25.9341,25.9153,25.9341,240849.0
2023-05-02 14:45:00,27.64,27.64,27.63,27.64,76333.0,25.9434,25.9434,25.9341,25.9434,76333.0
2023-05-02 14:50:00,27.64,27.64,27.63,27.64,84321.0,25.9434,25.9434,25.9341,25.9434,84321.0
2023-05-02 14:55:00,27.64,27.64,27.62,27.64,456828.0,25.9434,25.9434,25.9247,25.9434,456828.0
2023-05-02 15:00:00,27.64,27.64,27.62,27.63,147766.0,25.9434,25.9434,25.9247,25.9341,147766.0
2023-05-02 15:05:00,27.63,27.63,27.61,27.62,286841.0,25.9341,25.9341,25.9153,25.9247,286841.0
2023-05-02 15:10:00,27.62,27.63,27.61,27.62,166435.0,25.9247,25.9341,25.9153,25.9247,166435.0
2023-05-02 15:15:00,27.62,27.63,27.6,27.61,264466.0,25.9247,25.9341,25.9059,25.9153,264466.0
2023-05-02 15:20:00,27.61,27.62,27.6,27.61,312531.0,25.9153,25.9247,25.9059,25.9153,312531.0
2023-05-02 15:25:00,27.61,27.63,27.61,27.61,363952.0,25.9153,25.9341,25.9153,25.9153,363952.0
2023-05-02 15:30:00,27.62,27.62,27.6,27.6,264366.0,25.9247,25.9247,25.9059,25.9059,264366.0
2023-05-02 15:35:00,27.61,27.62,27.59,27.62,575937.0,25.9153,25.9247,25.8965,25.9247,575937.0
2023-05-02 15:40:00,27.62,27.63,27.61,27.63,636584.0,25.9247,25.9341,25.9153,25.9341,636584.0
2023-05-02 15:45:00,27.63,27.63,27.6,27.61,374968.0,25.9341,25.9341,25.9059,25.9153,374968.0
2023-05-02 15:50:00,27.61,27.66,27.6,27.66,1060689.0,25.9153,25.9622,25.9059,25.9622,1060689.0
2023-05-02 15:55:00,27.66,27.67,27.62,27.62,4875432.0,25.9622,25.9716,25.9247,25.9247,4875432.0
2023-05-03 09:30:00,27.61,27.63,27.49,27.54,903013.0,25.9153,25.9341,25.8026,25.8496,903013.0
2023-05-03 09:35:00,27.55,27.59,27.54,27.58,415253.0,25.859,25.8965,25.8496,25.8871,415253.0
2023-05-03 09:40:00,27.58,27.65,27.57,27.61,211984.0,25.8871,25.9528,25.8777,25.9153,211984.0
2023-05-03 09:45:00,27.61,27.61,27.53,27.58,410142.0,25.9153,25.9153,25.8402,25.8871,410142.0
2023-05-03 09:50:00,27.59,27.62,27.57,27.59,680207.0,25.8965,25.9247,25.8777,25.8965,680207.0
2023-05-03 09:55:00,27.59,27.6,27.56,27.56,558224.0,25.8965,25.9059,25.8684,25.8684,558224.0
2023-05-03 10:00:00,27.57,27.6,27.55,27.58,597943.0,25.8777,25.9059,25.859,25.8871,597943.0
2023-05-03 10:05:00,27.59,27.6,27.55,27.56,313394.0,25.8965,25.9059,25.859,25.8684,313394.0
2023-05-03 10:10:00,27.56,27.57,27.53,27.55,217613.0,25.8684,25.8777,25.8402,25.859,217613.0
2023-05-03 10:15:00,27.55,27.59,27.55,27.59,305295.0,25.859,25.8965,25.859,25.8965,305295.0
2023-05-03 10:20:00,27.59,27.6,27.57,27.57,132801.0,25.8965,25.9059,25.8777,25.8777,132801.0
2023-05-03 10:25:00,27.57,27.58,27.55,27.55,216343.0,25.8777,25.8871,25.859,25.859,216343.0
2023-05-03 10:30:00,27.55,27.6,27.55,27.58,386110.0,25.859,25.9059,25.859,25.8871,386110.0
2023-05-03 10:35:00,27.58,27.6,27.57,27.59,96461.0,25.8871,25.9059,25.8777,25.8965,96461.0
2023-05-03 10:40:00,27.59,27.61,27.58,27.59,67459.0,25.8965,25.9153,25.8871,25.8965,67459.0
2023-05-03 10:45:00,27.59,27.6,27.56,27.59,134672.0,25.8965,25.9059,25.8684,25.8965,134672.0
2023-05-03 10:50:00,27.59,27.65,27.59,27.64,185307.0,25.8965,25.9528,25.8965,25.9434,185307.0
2023-05-03 10:55:00,27.64,27.65,27.62,27.63,154770.0,25.9434,25.9528,25.9247,25.9341,154770.0
2023-05-03 11:00:00,27.63,27.65,27.61,27.65,574501.0,25.9341,25.9528,25.9153,25.9528,574501.0
2023-05-03 11:05:00,27.65,27.66,27.63,27.64,275215.0,25.9528,25.9622,25.9341,25.9434,275215.0
2023-05-03 11:10:00,27.64,27.65,27.62,27.65,147240.0,25.9434,25.9528,25.9247,25.9528,147240.0
2023-05-03 11:15:00,27.65,27.65,27.63,27.64,77306.0,25.9528,25.9528,25.9341,25.9434,77306.0
2023-05-03 11:20:00,27.64,27.65,27.62,27.64,174007.0,25.9434,25.9528,25.9247,25.9434,174007.0
2023-05-03 11:25:00,27.64,27.66,27.63,27.65,136127.0,25.9434,25.9622,25.9341,25.9528,136127.0
2023-05-03 11:30:00,27.65,27.65,27.61,27.61,153656.0,25.9528,25.9528,25.9153,25.9153,153656.0
2023-05-03 11:35:00,27.61,27.62,27.6,27.61,79522.0,25.9153,25.9247,25.9059,25.9153,79522.0
2023-05-03 11:40:00,27.6,27.62,27.59,27.59,164527.0,25.9059,25.9247,25.8965,25.8965,164527.0
2023-05-03 11:45:00,27.6,27.61,27.59,27.6,64022.0,25.9059,25.9153,25.8965,25.9059,64022.0
2023-05-03 11:50:00,27.61,27.63,27.6,27.62,161905.0,25.9153,25.9341,25.9059,25.9247,161905.0
2023-05-03 11:55:00,27.63,27.65,27.62,27.64,156678.0,25.9341,25.9528,25.9247,25.9434,156678.0
2023-05-03 12:00:00,27.63,27.64,27.63,27.64,115324.0,25.9341,25.9434,25.9341,25.9434,115324.0
2023-05-03 12:05:00,27.64,27.66,27.63,27.65,112675.0,25.9434,25.9622,25.9341,25.9528,112675.0
2023-05-03 12:10:00,27.65,27.66,27.64,27.65,87922.0,25.9528,25.9622,25.9434,25.9528,87922.0
2023-05-03 12:15:00,27.65,27.66,27.64,27.64,50581.0,25.9528,25.9622,25.9434,25.9434,50581.0
2023-05-03 12:20:00,27.64,27.66,27.64,27.66,397650.0,25.9434,25.9622,25.9434,25.9622,397650.0
2023-05-03 12:25:00,27.66,27.67,27.64,27.66,374981.0,25.9622,25.9716,25.9434,25.9622,374981.0
2023-05-03 12:30:00,27.66,27.67,27.63,27.63,441685.0,25.9622,25.9716,25.9341,25.9341,441685.0
2023-05-03 12:35:00,27.64,27.64,27.61,27.63,202658.0,25.9434,25.9434,25.9153,25.9341,202658.0
2023-05-03 12:40:00,27.63,27.64,27.63,27.64,29706.0,25.9341,25.9434,25.9341,25.9434,29706.0
2023-05-03 12:45:00,27.64,27.64,27.62,27.62,38827.0,25.9434,25.9434,25.9247,25.9247,38827.0
2023-05-03 12:50:00,27.63,27.64,27.62,27.64,43021.0,25.9341,25.9434,25.9247,25.9434,43021.0
2023-05-03 12:55:00,27.64,27.65,27.63,27.65,72758.0,25.9434,25.9528,25.9341,25.9528,72758.0
2023-05-03 13:00:00,27.64,27.65,27.63,27.64,39195.0,25.9434,25.9528,25.9341,25.9434,39195.0
2023-05-03 13:05:00,27.64,27.66,27.63,27.65,125030.0,25.9434,25.9622,25.9341,25.9528,125030.0
2023-05-03 13:10:00,27.65,27.66,27.64,27.64,99876.0,25.9528,25.9622,25.9434,25.9434,99876.0
2023-05-03 13:15:00,27.65,27.66,27.64,27.65,57096.0,25.9528,25.9622,25.9434,25.9528,57096.0
2023-05-03 13:20:00,27.65,27.66,27.64,27.65,38994.0,25.9528,25.9622,25.9434,25.9528,38994.0
2023-05-03 13:25:00,27.66,27.67,27.65,27.67,23878.0,25.9622,25.9716,25.9528,25.9716,23878.0
2023-05-03 13:30:00,27.67,27.68,27.66,27.66,151739.0,25.9716,25.981,25.9622,25.9622,151739.0
2023-05-03 13:35:00,27.66,27.67,27.65,27.66,49003.0,25.9622,25.9716,25.9528,25.9622,49003.0
2023-05-03 13:40:00,27.66,27.67,27.65,27.66,77761.0,25.9622,25.9716,25.9528,25.9622,77761.0
2023-05-03 13:45:00,27.66,27.66,27.63,27.63,74806.0,25.9622,25.9622,25.9341,25.9341,74806.0
2023-05-03 13:50:00,27.64,27.64,27.62,27.63,56331.0,25.9434,25.9434,25.9247,25.9341,56331.0
2023-05-03 13:55:00,27.63,27.64,27.62,27.64,72986.0,25.9341,25.9434,25.9247,25.9434,72986.0
2023-05-03 14:00:00,27.63,27.71,27.62,27.66,219097.0,25.9341,26.0091,25.9247,25.9622,219097.0
2023-05-03 14:05:00,27.66,27.68,27.63,27.65,86955.0,25.9622,25.981,25.9341,25.9528,86955.0
2023-05-03 14:10:00,27.65,27.69,27.62,27.69,122381.0,25.9528,25.9904,25.9247,25.9904,122381.0
2023-05-03 14:15:00,27.69,27.71,27.67,27.69,181670.0,25.9904,26.0091,25.9716,25.9904,181670.0
2023-05-03 14:20:00,27.69,27.73,27.68,27.73,135426.0,25.9904,26.0279,25.981,26.0279,135426.0
2023-05-03 14:25:00,27.72,27.75,27.71,27.73,251839.0,26.0185,26.0467,26.0091,26.0279,251839.0
2023-05-03 14:30:00,27.73,27.73,27.66,27.67,259454.0,26.0279,26.0279,25.9622,25.9716,259454.0
2023-05-03 14:35:00,27.67,27.7,27.61,27.69,345360.0,25.9716,25.9998,25.9153,25.9904,345360.0
2023-05-03 14:40:00,27.69,27.74,27.67,27.69,285573.0,25.9904,26.0373,25.9716,25.9904,285573.0
2023-05-03 14:45:00,27.69,27.72,27.68,27.69,158679.0,25.9904,26.0185,25.981,25.9904,158679.0
2023-05-03 14:50:00,27.69,27.69,27.62,27.67,371092.0,25.9904,25.9904,25.9247,25.9716,371092.0
2023-05-03 14:55:00,27.67,27.73,27.66,27.7,498897.0,25.9716,26.0279,25.9622,25.9998,498897.0
2023-05-03 15:00:00,27.69,27.71,27.67,27.69,346445.0,25.9904,26.0091,25.9716,25.9904,346445.0
2023-05-03 15:05:00,27.7,27.73,27.62,27.64,408101.0,25.9998,26.0279,25.9247,25.9434,408101.0
2023-05-03 15:10:00,27.64,27.64,27.58,27.61,353091.0,25.9434,25.9434,25.8871,25.9153,353091.0
2023-05-03 15:15:00,27.6,27.65,27.58,27.64,480457.0,25.9059,25.9528,25.8871,25.9434,480457.0
2023-05-03 15:20:00,27.64,27.64,27.6,27.63,925211.0,25.9434,25.9434,25.9059,25.9341,925211.0
2023-05-03 15:25:00,27.63,27.64,27.57,27.57,239032.0,25.9341,25.9434,25.8777,25.8777,239032.0
2023-05-03 15:30:00,27.57,27.59,27.54,27.57,647648.0,25.8777,25.8965,25.8496,25.8777,647648.0
2023-05-03 15:35:00,27.57,27.58,27.56,27.57,241628.0,25.8777,25.8871,25.8684,25.8777,241628.0
2023-05-03 15:40:00,27.57,27.57,27.54,27.57,529356.0,25.8777,25.8777,25.8496,25.8777,529356.0
2023-05-03 15:45:00,27.56,27.58,27.55,27.57,806415.0,25.8684,25.8871,25.859,25.8777,806415.0
2023-05-03 15:50:00,27.57,27.59,27.56,27.59,592692.0,25.8777,25.8965,25.8684,25.8965,592692.0
2023-05-03 15:55:00,27.59,27.59,27.55,27.57,1756522.0,25.8965,25.8965,25.859,25.8777,1756522.0
2023-05-04 09:30:00,28.11,28.21,28.1,28.19,973289.0,26.3846,26.4785,26.3752,26.4597,973289.0
2023-05-04 09:35:00,28.19,28.2,28.13,28.16,904144.0,26.4597,26.4691,26.4034,26.4315,904144.0
2023-05-04 09:40:00,28.16,28.17,28.11,28.14,774141.0,26.4315,26.4409,26.3846,26.4128,774141.0
2023-05-04 09:45:00,28.13,28.18,28.11,28.15,570126.0,26.4034,26.4503,26.3846,26.4221,570126.0
2023-05-04 09:50:00,28.14,28.31,28.13,28.3,740806.0,26.4128,26.5723,26.4034,26.5629,740806.0
2023-05-04 09:55:00,28.3,28.39,28.29,28.35,843987.0,26.5629,26.6474,26.5535,26.6099,843987.0
2023-05-04 10:00:00,28.35,28.35,28.3,28.33,747369.0,26.6099,26.6099,26.5629,26.5911,747369.0
2023-05-04 10:05:00,28.33,28.36,28.3,28.35,585866.0,26.5911,26.6192,26.5629,26.6099,585866.0
2023-05-04 10:10:00,28.34,28.35,28.28,28.3,381707.0,26.6005,26.6099,26.5442,26.5629,381707.0
2023-05-04 10:15:00,28.31,28.34,28.26,28.3,306619.0,26.5723,26.6005,26.5254,26.5629,306619.0
2023-05-04 10:20:00,28.3,28.31,28.26,28.28,536473.0,26.5629,26.5723,26.5254,26.5442,536473.0
2023-05-04 10:25:00,28.28,28.29,28.25,28.25,520483.0,26.5442,26.5535,26.516,26.516,520483.0
2023-05-04 10:30:00,28.24,28.27,28.22,28.26,104959.0,26.5066,26.5348,26.4878,26.5254,104959.0
2023-05-04 10:35:00,28.26,28.26,28.18,28.19,217443.0,26.5254,26.5254,26.4503,26.4597,217443.0
2023-05-04 10:40:00,28.18,28.21,28.16,28.2,431231.0,26.4503,26.4785,26.4315,26.4691,431231.0
2023-05-04 10:45:00,28.2,28.24,28.19,28.21,450674.0,26.4691,26.5066,26.4597,26.4785,450674.0
2023-05-04 10:50:00,28.21,28.25,28.2,28.25,249043.0,26.4785,26.516,26.4691,26.516,249043.0
2023-05-04 10:55:00,28.24,28.25,28.19,28.19,185839.0,26.5066,26.516,26.4597,26.4597,185839.0
2023-05-04 11:00:00,28.19,28.22,28.19,28.21,236622.0,26.4597,26.4878,26.4597,26.4785,236622.0
2023-05-04 11:05:00,28.21,28.27,28.21,28.26,213160.0,26.4785,26.5348,26.4785,26.5254,213160.0
2023-05-04 11:10:00,28.26,28.26,28.21,28.23,349451.0,26.5254,26.5254,26.4785,26.4972,349451.0
2023-05-04 11:15:00,28.23,28.24,28.19,28.19,137535.0,26.4972,26.5066,26.4597,26.4597,137535.0
2023-05-04 11:20:00,28.19,28.19,28.16,28.17,320934.0,26.4597,26.4597,26.4315,26.4409,320934.0
2023-05-04 11:25:00,28.16,28.19,28.16,28.17,136849.0,26.4315,26.4597,26.4315,26.4409,136849.0
2023-05-04 11:30:00,28.18,28.2,28.17,28.19,224870.0,26.4503,26.4691,26.4409,26.4597,224870.0
2023-05-04 11:35:00,28.19,28.21,28.17,28.21,208199.0,26.4597,26.4785,26.4409,26.4785,208199.0
2023-05-04 11:40:00,28.21,28.22,28.2,28.21,330934.0,26.4785,26.4878,26.4691,26.4785,330934.0
2023-05-04 11:45:00,28.22,28.23,28.21,28.23,203277.0,26.4878,26.4972,26.4785,26.4972,203277.0
2023-05-04 11:50:00,28.23,28.24,28.2,28.21,238995.0,26.4972,26.5066,26.4691,26.4785,238995.0
2023-05-04 11:55:00,28.21,28.24,28.2,28.24,220544.0,26.4785,26.5066,26.4691,26.5066,220544.0
2023-05-04 12:00:00,28.24,28.26,28.23,28.26,123032.0,26.5066,26.5254,26.4972,26.5254,123032.0
2023-05-04 12:05:00,28.26,28.28,28.25,28.26,365451.0,26.5254,26.5442,26.516,26.5254,365451.0
2023-05-04 12:10:00,28.26,28.26,28.23,28.26,309814.0,26.5254,26.5254,26.4972,26.5254,309814.0
2023-05-04 12:15:00,28.26,28.29,28.26,28.27,343988.0,26.5254,26.5535,26.5254,26.5348,343988.0
2023-05-04 12:20:00,28.27,28.29,28.26,28.29,116733.0,26.5348,26.5535,26.5254,26.5535,116733.0
2023-05-04 12:25:00,28.29,28.29,28.24,28.26,238665.0,26.5535,26.5535,26.5066,26.5254,238665.0
2023-05-04 12:30:00,28.26,28.26,28.24,28.25,123309.0,26.5254,26.5254,26.5066,26.516,123309.0
2023-05-04 12:35:00,28.25,28.26,28.24,28.24,226124.0,26.516,26.5254,26.5066,26.5066,226124.0
2023-05-04 12:40:00,28.25,28.25,28.23,28.24,71151.0,26.516,26.516,26.4972,26.5066,71151.0
2023-05-04 12:45:00,28.24,28.25,28.23,28.25,115417.0,26.5066,26.516,26.4972,26.516,115417.0
2023-05-04 12:50:00,28.25,28.25,28.22,28.24,96854.0,26.516,26.516,26.4878,26.5066,96854.0
2023-05-04 12:55:00,28.24,28.27,28.23,28.26,135707.0,26.5066,26.5348,26.4972,26.5254,135707.0
2023-05-04 13:00:00,28.27,28.27,28.24,28.24,116971.0,26.5348,26.5348,26.5066,26.5066,116971.0
2023-05-04 13:05:00,28.25,28.27,28.24,28.27,174964.0,26.516,26.5348,26.5066,26.5348,174964.0
2023-05-04 13:10:00,28.27,28.27,28.24,28.25,159158.0,26.5348,26.5348,26.5066,26.516,159158.0
2023-05-04 13:15:00,28.25,28.28,28.25,28.27,98699.0,26.516,26.5442,26.516,26.5348,98699.0
2023-05-04 13:20:00,28.27,28.3,28.26,28.29,78697.0,26.5348,26.5629,26.5254,26.5535,78697.0
2023-05-04 13:25:00,28.29,28.3,28.27,28.3,117219.0,26.5535,26.5629,26.5348,26.5629,117219.0
2023-05-04 13:30:00,28.3,28.32,28.29,28.32,116374.0,26.5629,26.5817,26.5535,26.5817,116374.0
2023-05-04 13:35:00,28.32,28.33,28.31,28.33,85495.0,26.5817,26.5911,26.5723,26.5911,85495.0
2023-05-04 13:40:00,28.33,28.33,28.29,28.3,108296.0,26.5911,26.5911,26.5535,26.5629,108296.0
2023-05-04 13:45:00,28.3,28.3,28.27,28.29,230500.0,26.5629,26.5629,26.5348,26.5535,230500.0
2023-05-04 13:50:00,28.29,28.31,28.27,28.31,142693.0,26.5535,26.5723,26.5348,26.5723,142693.0
2023-05-04 13:55:00,28.31,28.33,28.31,28.33,146629.0,26.5723,26.5911,26.5723,26.5911,146629.0
2023-05-04 14:00:00,28.32,28.33,28.3,28.31,82131.0,26.5817,26.5911,26.5629,26.5723,82131.0
2023-05-04 14:05:00,28.31,28.32,28.29,28.31,208908.0,26.5723,26.5817,26.5535,26.5723,208908.0
2023-05-04 14:10:00,28.31,28.31,28.29,28.3,123977.0,26.5723,26.5723,26.5535,26.5629,123977.0
2023-05-04 14:15:00,28.3,28.31,28.28,28.29,193359.0,26.5629,26.5723,26.5442,26.5535,193359.0
2023-05-04 14:20:00,28.3,28.31,28.29,28.3,104854.0,26.5629,26.5723,26.5535,26.5629,104854.0
2023-05-04 14:25:00,28.3,28.3,28.27,28.28,95849.0,26.5629,26.5629,26.5348,26.5442,95849.0
2023-05-04 14:30:00,28.28,28.3,28.26,28.3,175008.0,26.5442,26.5629,26.5254,26.5629,175008.0
2023-05-04 14:35:00,28.3,28.31,28.28,28.3,199235.0,26.5629,26.5723,26.5442,26.5629,199235.0
2023-05-04 14:40:00,28.3,28.3,28.28,28.29,165141.0,26.5629,26.5629,26.5442,26.5535,165141.0
2023-05-04 14:45:00,28.29,28.29,28.28,28.28,107265.0,26.5535,26.5535,26.5442,26.5442,107265.0
2023-05-04 14:50:00,28.29,28.29,28.27,28.28,372581.0,26.5535,26.5535,26.5348,26.5442,372581.0
2023-05-04 14:55:00,28.28,28.29,28.27,28.29,132166.0,26.5442,26.5535,26.5348,26.5535,132166.0
2023-05-04 15:00:00,28.29,28.32,28.29,28.31,197175.0,26.5535,26.5817,26.5535,26.5723,197175.0
2023-05-04 15:05:00,28.3,28.32,28.3,28.3,131006.0,26.5629,26.5817,26.5629,26.5629,131006.0
2023-05-04 15:10:00,28.3,28.31,28.28,28.29,468028.0,26.5629,26.5723,26.5442,26.5535,468028.0
2023-05-04 15:15:00,28.29,28.29,28.27,28.28,128671.0,26.5535,26.5535,26.5348,26.5442,128671.0
2023-05-04 15:20:00,28.28,28.3,28.27,28.29,151952.0,26.5442,26.5629,26.5348,26.5535,151952.0
2023-05-04 15:25:00,28.3,28.3,28.29,28.3,136247.0,26.5629,26.5629,26.5535,26.5629,136247.0
2023-05-04 15:30:00,28.3,28.31,28.29,28.3,319942.0,26.5629,26.5723,26.5535,26.5629,319942.0
2023-05-04 15:35:00,28.3,28.32,28.29,28.3,285390.0,26.5629,26.5817,26.5535,26.5629,285390.0
2023-05-04 15:40:00,28.3,28.31,28.28,28.28,784768.0,26.5629,26.5723,26.5442,26.5442,784768.0
2023-05-04 15:45:00,28.28,28.3,28.26,28.29,481503.0,26.5442,26.5629,26.5254,26.5535,481503.0
2023-05-04 15:50:00,28.29,28.3,28.26,28.29,517601.0,26.5535,26.5629,26.5254,26.5535,517601.0
2023-05-04 15:55:00,28.29,28.29,28.27,28.28,919848.0,26.5535,26.5535,26.5348,26.5442,919848.0
2023-05-05 09:30:00,28.48,28.51,28.36,28.37,424650.0,26.7319,26.76,26.6192,26.6286,424650.0
2023-05-05 09:35:00,28.36,28.4,28.35,28.4,743559.0,26.6192,26.6568,26.6099,26.6568,743559.0
2023-05-05 09:40:00,28.4,28.43,28.38,28.4,317075.0,26.6568,26.685,26.638,26.6568,317075.0
2023-05-05 09:45:00,28.41,28.48,28.4,28.47,214922.0,26.6662,26.7319,26.6568,26.7225,214922.0
2023-05-05 09:50:00,28.47,28.47,28.4,28.42,374480.0,26.7225,26.7225,26.6568,26.6756,374480.0
2023-05-05 09:55:00,28.41,28.45,28.41,28.43,196817.0,26.6662,26.7037,26.6662,26.685,196817.0
2023-05-05 10:00:00,28.43,28.45,28.42,28.44,242849.0,26.685,26.7037,26.6756,26.6943,242849.0
2023-05-05 10:05:00,28.44,28.47,28.43,28.45,201493.0,26.6943,26.7225,26.685,26.7037,201493.0
2023-05-05 10:10:00,28.46,28.52,28.45,28.52,156764.0,26.7131,26.7694,26.7037,26.7694,156764.0
2023-05-05 10:15:00,28.52,28.57,28.52,28.53,557287.0,26.7694,26.8164,26.7694,26.7788,557287.0
2023-05-05 10:20:00,28.53,28.57,28.52,28.54,278439.0,26.7788,26.8164,26.7694,26.7882,278439.0
2023-05-05 10:25:00,28.55,28.57,28.53,28.54,197595.0,26.7976,26.8164,26.7788,26.7882,197595.0
2023-05-05 10:30:00,28.54,28.55,28.51,28.54,284901.0,26.7882,26.7976,26.76,26.7882,284901.0
2023-05-05 10:35:00,28.53,28.55,28.52,28.55,172199.0,26.7788,26.7976,26.7694,26.7976,172199.0
2023-05-05 10:40:00,28.55,28.56,28.49,28.51,219667.0,26.7976,26.807,26.7413,26.76,219667.0
2023-05-05 10:45:00,28.51,28.51,28.47,28.47,480536.0,26.76,26.76,26.7225,26.7225,480536.0
2023-05-05 10:50:00,28.48,28.49,28.45,28.45,333984.0,26.7319,26.7413,26.7037,26.7037,333984.0
2023-05-05 10:55:00,28.45,28.48,28.44,28.47,375920.0,26.7037,26.7319,26.6943,26.7225,375920.0
2023-05-05 11:00:00,28.47,28.49,28.47,28.49,153443.0,26.7225,26.7413,26.7225,26.7413,153443.0
2023-05-05 11:05:00,28.48,28.51,28.48,28.49,209131.0,26.7319,26.76,26.7319,26.7413,209131.0
2023-05-05 11:10:00,28.48,28.52,28.48,28.52,99400.0,26.7319,26.7694,26.7319,26.7694,99400.0
2023-05-05 11:15:00,28.52,28.52,28.5,28.51,148310.0,26.7694,26.7694,26.7507,26.76,148310.0
2023-05-05 11:20:00,28.51,28.54,28.51,28.54,136630.0,26.76,26.7882,26.76,26.7882,136630.0
2023-05-05 11:25:00,28.53,28.56,28.52,28.55,157614.0,26.7788,26.807,26.7694,26.7976,157614.0
2023-05-05 11:30:00,28.55,28.58,28.54,28.58,110213.0,26.7976,26.8257,26.7882,26.8257,110213.0
2023-05-05 11:35:00,28.58,28.6,28.57,28.59,156894.0,26.8257,26.8445,26.8164,26.8351,156894.0
2023-05-05 11:40:00,28.59,28.61,28.59,28.59,139920.0,26.8351,26.8539,26.8351,26.8351,139920.0
2023-05-05 11:45:00,28.59,28.6,28.58,28.6,146187.0,26.8351,26.8445,26.8257,26.8445,146187.0
2023-05-05 11:50:00,28.6,28.6,28.56,28.57,345980.0,26.8445,26.8445,26.807,26.8164,345980.0
2023-05-05 11:55:00,28.57,28.58,28.56,28.57,122893.0,26.8164,26.8257,26.807,26.8164,122893.0
2023-05-05 12:00:00,28.58,28.59,28.56,28.56,152592.0,26.8257,26.8351,26.807,26.807,152592.0
2023-05-05 12:05:00,28.56,28.57,28.55,28.56,116651.0,26.807,26.8164,26.7976,26.807,116651.0
2023-05-05 12:10:00,28.56,28.57,28.55,28.55,86175.0,26.807,26.8164,26.7976,26.7976,86175.0
2023-05-05 12:15:00,28.55,28.56,28.55,28.55,44300.0,26.7976,26.807,26.7976,26.7976,44300.0
2023-05-05 12:20:00,28.55,28.59,28.55,28.59,233059.0,26.7976,26.8351,26.7976,26.8351,233059.0
2023-05-05 12:25:00,28.58,28.59,28.57,28.59,135822.0,26.8257,26.8351,26.8164,26.8351,135822.0
2023-05-05 12:30:00,28.59,28.6,28.58,28.6,58564.0,26.8351,26.8445,26.8257,26.8445,58564.0
2023-05-05 12:35:00,28.6,28.61,28.59,28.6,136196.0,26.8445,26.8539,26.8351,26.8445,136196.0
2023-05-05 12:40:00,28.6,28.62,28.6,28.62,144971.0,26.8445,26.8633,26.8445,26.8633,144971.0
2023-05-05 12:45:00,28.61,28.63,28.6,28.61,72753.0,26.8539,26.8727,26.8445,26.8539,72753.0
2023-05-05 12:50:00,28.61,28.62,28.61,28.62,91921.0,26.8539,26.8633,26.8539,26.8633,91921.0
2023-05-05 12:55:00,28.61,28.63,28.61,28.63,99357.0,26.8539,26.8727,26.8539,26.8727,99357.0
2023-05-05 13:00:00,28.63,28.63,28.62,28.63,141215.0,26.8727,26.8727,26.8633,26.8727,141215.0
2023-05-05 13:05:00,28.62,28.63,28.61,28.63,190640.0,26.8633,26.8727,26.8539,26.8727,190640.0
2023-05-05 13:10:00,28.63,28.66,28.63,28.66,182941.0,26.8727,26.9008,26.8727,26.9008,182941.0
2023-05-05 13:15:00,28.66,28.67,28.65,28.66,216571.0,26.9008,26.9102,26.8914,26.9008,216571.0
2023-05-05 13:20:00,28.66,28.67,28.65,28.66,126678.0,26.9008,26.9102,26.8914,26.9008,126678.0
2023-05-05 13:25:00,28.66,28.66,28.63,28.64,183736.0,26.9008,26.9008,26.8727,26.8821,183736.0
2023-05-05 13:30:00,28.64,28.64,28.63,28.64,199680.0,26.8821,26.8821,26.8727,26.8821,199680.0
2023-05-05 13:35:00,28.64,28.64,28.61,28.62,138518.0,26.8821,26.8821,26.8539,26.8633,138518.0
2023-05-05 13:40:00,28.62,28.62,28.6,28.61,124811.0,26.8633,26.8633,26.8445,26.8539,124811.0
2023-05-05 13:45:00,28.61,28.61,28.59,28.61,129914.0,26.8539,26.8539,26.8351,26.8539,129914.0
2023-05-05 13:50:00,28.61,28.62,28.6,28.62,61971.0,26.8539,26.8633,26.8445,26.8633,61971.0
2023-05-05 13:55:00,28.62,28.62,28.6,28.62,61100.0,26.8633,26.8633,26.8445,26.8633,61100.0
2023-05-05 14:00:00,28.62,28.63,28.61,28.63,67764.0,26.8633,26.8727,26.8539,26.8727,67764.0
2023-05-05 14:05:00,28.63,28.64,28.62,28.64,61510.0,26.8727,26.8821,26.8633,26.8821,61510.0
2023-05-05 14:10:00,28.64,28.64,28.62,28.63,78694.0,26.8821,26.8821,26.8633,26.8727,78694.0
2023-05-05 14:15:00,28.63,28.63,28.62,28.63,59607.0,26.8727,26.8727,26.8633,26.8727,59607.0
2023-05-05 14:20:00,28.63,28.64,28.63,28.64,121928.0,26.8727,26.8821,26.8727,26.8821,121928.0
2023-05-05 14:25:00,28.64,28.66,28.64,28.66,132104.0,26.8821,26.9008,26.8821,26.9008,132104.0
2023-05-05 14:30:00,28.66,28.67,28.65,28.66,218816.0,26.9008,26.9102,26.8914,26.9008,218816.0
2023-05-05 14:35:00,28.65,28.66,28.65,28.65,91064.0,26.8914,26.9008,26.8914,26.8914,91064.0
2023-05-05 14:40:00,28.65,28.66,28.65,28.66,62530.0,26.8914,26.9008,26.8914,26.9008,62530.0
2023-05-05 14:45:00,28.66,28.69,28.66,28.69,170722.0,26.9008,26.929,26.9008,26.929,170722.0
2023-05-05 14:50:00,28.69,28.7,28.68,28.7,224447.0,26.929,26.9384,26.9196,26.9384,224447.0
2023-05-05 14:55:00,28.7,28.71,28.68,28.7,134460.0,26.9384,26.9478,26.9196,26.9384,134460.0
2023-05-05 15:00:00,28.69,28.71,28.68,28.7,97295.0,26.929,26.9478,26.9196,26.9384,97295.0
2023-05-05 15:05:00,28.71,28.71,28.69,28.71,92994.0,26.9478,26.9478,26.929,26.9478,92994.0
2023-05-05 15:10:00,28.71,28.71,28.69,28.7,104836.0,26.9478,26.9478,26.929,26.9384,104836.0
2023-05-05 15:15:00,28.7,28.72,28.69,28.7,365712.0,26.9384,26.9572,26.929,26.9384,365712.0
2023-05-05 15:20:00,28.71,28.71,28.7,28.7,151221.0,26.9478,26.9478,26.9384,26.9384,151221.0
2023-05-05 15:25:00,28.7,28.72,28.7,28.71,324056.0,26.9384,26.9572,26.9384,26.9478,324056.0
2023-05-05 15:30:00,28.71,28.72,28.71,28.72,122529.0,26.9478,26.9572,26.9478,26.9572,122529.0
2023-05-05 15:35:00,28.72,28.72,28.7,28.71,227703.0,26.9572,26.9572,26.9384,26.9478,227703.0
2023-05-05 15:40:00,28.7,28.71,28.68,28.69,413130.0,26.9384,26.9478,26.9196,26.929,413130.0
2023-05-05 15:45:00,28.69,28.7,28.68,28.7,374037.0,26.929,26.9384,26.9196,26.9384,374037.0
2023-05-05 15:50:00,28.7,28.7,28.66,28.67,605631.0,26.9384,26.9384,26.9008,26.9102,605631.0
2023-05-05 15:55:00,28.67,28.69,28.66,28.69,1456096.0,26.9102,26.929,26.9008,26.929,1456096.0
2023-05-08 09:30:00,29.0,29.01,28.92,28.94,868942.0,27.22,27.2294,27.1449,27.1636,868942.0
2023-05-08 09:35:00,28.93,28.96,28.91,28.94,711874.0,27.1543,27.1824,27.1355,27.1636,711874.0
2023-05-08 09:40:00,28.94,28.95,28.91,28.91,369490.0,27.1636,27.173,27.1355,27.1355,369490.0
2023-05-08 09:45:00,28.91,28.91,28.85,28.88,473251.0,27.1355,27.1355,27.0792,27.1073,473251.0
2023-05-08 09:50:00,28.88,28.91,28.88,28.89,510447.0,27.1073,27.1355,27.1073,27.1167,510447.0
2023-05-08 09:55:00,28.89,28.93,28.87,28.93,354077.0,27.1167,27.1543,27.0979,27.1543,354077.0
2023-05-08 10:00:00,28.93,28.95,28.91,28.92,1461072.0,27.1543,27.173,27.1355,27.1449,1461072.0
2023-05-08 10:05:00,28.92,28.92,28.84,28.85,308623.0,27.1449,27.1449,27.0698,27.0792,308623.0
2023-05-08 10:10:00,28.85,28.86,28.83,28.84,765915.0,27.0792,27.0886,27.0604,27.0698,765915.0
2023-05-08 10:15:00,28.84,28.85,28.8,28.82,224135.0,27.0698,27.0792,27.0322,27.051,224135.0
2023-05-08 10:20:00,28.82,28.83,28.79,28.82,238910.0,27.051,27.0604,27.0229,27.051,238910.0
2023-05-08 10:25:00,28.82,28.84,28.79,28.8,230048.0,27.051,27.0698,27.0229,27.0322,230048.0
2023-05-08 10:30:00,28.8,28.83,28.8,28.83,100124.0,27.0322,27.0604,27.0322,27.0604,100124.0
2023-05-08 10:35:00,28.82,28.84,28.81,28.83,185217.0,27.051,27.0698,27.0416,27.0604,185217.0
2023-05-08 10:40:00,28.83,28.85,28.82,28.84,144755.0,27.0604,27.0792,27.051,27.0698,144755.0
2023-05-08 10:45:00,28.84,28.87,28.82,28.87,186396.0,27.0698,27.0979,27.051,27.0979,186396.0
2023-05-08 10:50:00,28.87,28.88,28.85,28.87,180678.0,27.0979,27.1073,27.0792,27.0979,180678.0
2023-05-08 10:55:00,28.86,28.87,28.85,28.86,30349.0,27.0886,27.0979,27.0792,27.0886,30349.0
2023-05-08 11:00:00,28.86,28.87,28.85,28.85,110989.0,27.0886,27.0979,27.0792,27.0792,110989.0
2023-05-08 11:05:00,28.86,28.88,28.84,28.85,188793.0,27.0886,27.1073,27.0698,27.0792,188793.0
2023-05-08 11:10:00,28.85,28.85,28.8,28.8,240463.0,27.0792,27.0792,27.0322,27.0322,240463.0
2023-05-08 11:15:00,28.81,28.82,28.79,28.81,193291.0,27.0416,27.051,27.0229,27.0416,193291.0
2023-05-08 11:20:00,28.82,28.82,28.8,28.81,177485.0,27.051,27.051,27.0322,27.0416,177485.0
2023-05-08 11:25:00,28.81,28.82,28.79,28.79,64347.0,27.0416,27.051,27.0229,27.0229,64347.0
2023-05-08 11:30:00,28.8,28.81,28.78,28.81,146095.0,27.0322,27.0416,27.0135,27.0416,146095.0
2023-05-08 11:35:00,28.8,28.82,28.79,28.79,195966.0,27.0322,27.051,27.0229,27.0229,195966.0
2023-05-08 11:40:00,28.8,28.81,28.79,28.8,206855.0,27.0322,27.0416,27.0229,27.0322,206855.0
2023-05-08 11:45:00,28.8,28.81,28.79,28.81,163078.0,27.0322,27.0416,27.0229,27.0416,163078.0
2023-05-08 11:50:00,28.8,28.83,28.8,28.83,85570.0,27.0322,27.0604,27.0322,27.0604,85570.0
2023-05-08 11:55:00,28.82,28.83,28.8,28.8,144545.0,27.051,27.0604,27.0322,27.0322,144545.0
2023-05-08 12:00:00,28.8,28.82,28.8,28.8,107354.0,27.0322,27.051,27.0322,27.0322,107354.0
2023-05-08 12:05:00,28.8,28.82,28.8,28.81,60109.0,27.0322,27.051,27.0322,27.0416,60109.0
2023-05-08 12:10:00,28.82,28.83,28.81,28.83,92809.0,27.051,27.0604,27.0416,27.0604,92809.0
2023-05-08 12:15:00,28.83,28.86,28.82,28.86,224165.0,27.0604,27.0886,27.051,27.0886,224165.0
2023-05-08 12:20:00,28.86,28.87,28.85,28.87,154239.0,27.0886,27.0979,27.0792,27.0979,154239.0
2023-05-08 12:25:00,28.87,28.88,28.87,28.88,143658.0,27.0979,27.1073,27.0979,27.1073,143658.0
2023-05-08 12:30:00,28.88,28.88,28.84,28.85,138063.0,27.1073,27.1073,27.0698,27.0792,138063.0
2023-05-08 12:35:00,28.85,28.88,28.84,28.88,178155.0,27.0792,27.1073,27.0698,27.1073,178155.0
2023-05-08 12:40:00,28.88,28.88,28.86,28.87,92010.0,27.1073,27.1073,27.0886,27.0979,92010.0
2023-05-08 12:45:00,28.87,28.87,28.84,28.86,211983.0,27.0979,27.0979,27.0698,27.0886,211983.0
2023-05-08 12:50:00,28.86,28.86,28.85,28.86,317870.0,27.0886,27.0886,27.0792,27.0886,317870.0
2023-05-08 12:55:00,28.86,28.86,28.84,28.86,207036.0,27.0886,27.0886,27.0698,27.0886,207036.0
2023-05-08 13:00:00,28.86,28.87,28.84,28.85,184661.0,27.0886,27.0979,27.0698,27.0792,184661.0
2023-05-08 13:05:00,28.85,28.86,28.84,28.86,85681.0,27.0792,27.0886,27.0698,27.0886,85681.0
2023-05-08 13:10:00,28.86,28.87,28.85,28.87,131987.0,27.0886,27.0979,27.0792,27.0979,131987.0
2023-05-08 13:15:00,28.87,28.87,28.86,28.87,119351.0,27.0979,27.0979,27.0886,27.0979,119351.0
2023-05-08 13:20:00,28.86,28.88,28.86,28.88,269733.0,27.0886,27.1073,27.0886,27.1073,269733.0
2023-05-08 13:25:00,28.88,28.88,28.86,28.87,122063.0,27.1073,27.1073,27.0886,27.0979,122063.0
2023-05-08 13:30:00,28.87,28.87,28.86,28.87,77693.0,27.0979,27.0979,27.0886,27.0979,77693.0
2023-05-08 13:35:00,28.87,28.87,28.86,28.87,52478.0,27.0979,27.0979,27.0886,27.0979,52478.0
2023-05-08 13:40:00,28.87,28.87,28.85,28.86,157667.0,27.0979,27.0979,27.0792,27.0886,157667.0
2023-05-08 13:45:00,28.86,28.86,28.85,28.86,55266.0,27.0886,27.0886,27.0792,27.0886,55266.0
2023-05-08 13:50:00,28.86,28.86,28.85,28.86,44331.0,27.0886,27.0886,27.0792,27.0886,44331.0
2023-05-08 13:55:00,28.86,28.87,28.85,28.87,219995.0,27.0886,27.0979,27.0792,27.0979,219995.0
2023-05-08 14:00:00,28.87,28.88,28.85,28.86,266312.0,27.0979,27.1073,27.0792,27.0886,266312.0
2023-05-08 14:05:00,28.85,28.85,28.82,28.83,519645.0,27.0792,27.0792,27.051,27.0604,519645.0
2023-05-08 14:10:00,28.83,28.86,28.83,28.86,143090.0,27.0604,27.0886,27.0604,27.0886,143090.0
2023-05-08 14:15:00,28.86,28.87,28.85,28.86,137940.0,27.0886,27.0979,27.0792,27.0886,137940.0
2023-05-08 14:20:00,28.87,28.87,28.85,28.86,109061.0,27.0979,27.0979,27.0792,27.0886,109061.0
2023-05-08 14:25:00,28.86,28.87,28.85,28.86,170941.0,27.0886,27.0979,27.0792,27.0886,170941.0
2023-05-08 14:30:00,28.86,28.87,28.85,28.86,170974.0,27.0886,27.0979,27.0792,27.0886,170974.0
2023-05-08 14:35:00,28.86,28.87,28.86,28.87,42596.0,27.0886,27.0979,27.0886,27.0979,42596.0
2023-05-08 14:40:00,28.87,28.89,28.86,28.88,219925.0,27.0979,27.1167,27.0886,27.1073,219925.0
2023-05-08 14:45:00,28.88,28.89,28.88,28.89,49041.0,27.1073,27.1167,27.1073,27.1167,49041.0
2023-05-08 14:50:00,28.89,28.91,28.88,28.9,125706.0,27.1167,27.1355,27.1073,27.1261,125706.0
2023-05-08 14:55:00,28.9,28.91,28.9,28.91,38282.0,27.1261,27.1355,27.1261,27.1355,38282.0
2023-05-08 15:00:00,28.91,28.93,28.91,28.93,122548.0,27.1355,27.1543,27.1355,27.1543,122548.0
2023-05-08 15:05:00,28.93,28.95,28.92,28.93,400302.0,27.1543,27.173,27.1449,27.1543,400302.0
2023-05-08 15:10:00,28.93,28.94,28.93,28.93,111115.0,27.1543,27.1636,27.1543,27.1543,111115.0
2023-05-08 15:15:00,28.93,28.94,28.91,28.93,429432.0,27.1543,27.1636,27.1355,27.1543,429432.0
2023-05-08 15:20:00,28.93,28.93,28.9,28.91,173624.0,27.1543,27.1543,27.1261,27.1355,173624.0
2023-05-08 15:25:00,28.91,28.91,28.88,28.89,339888.0,27.1355,27.1355,27.1073,27.1167,339888.0
2023-05-08 15:30:00,28.89,28.89,28.88,28.89,76837.0,27.1167,27.1167,27.1073,27.1167,76837.0
2023-05-08 15:35:00,28.89,28.9,28.88,28.9,265939.0,27.1167,27.1261,27.1073,27.1261,265939.0
2023-05-08 15:40:00,28.9,28.92,28.89,28.92,444800.0,27.1261,27.1449,27.1167,27.1449,444800.0
2023-05-08 15:45:00,28.92,28.92,28.9,28.9,329299.0,27.1449,27.1449,27.1261,27.1261,329299.0
2023-05-08 15:50:00,28.9,28.91,28.88,28.89,738980.0,27.1261,27.1355,27.1073,27.1167,738980.0
2023-05-08 15:55:00,28.89,28.91,28.88,28.9,962074.0,27.1167,27.1355,27.1073,27.1261,962074.0
2023-05-09 09:30:00,28.19,28.23,28.14,28.21,941628.0,26.4597,26.4972,26.4128,26.4785,941628.0
2023-05-09 09:35:00,28.21,28.28,28.19,28.26,483995.0,26.4785,26.5442,26.4597,26.5254,483995.0
2023-05-09 09:40:00,28.26,28.32,28.26,28.3,462517.0,26.5254,26.5817,26.5254,26.5629,462517.0
2023-05-09 09:45:00,28.3,28.31,28.24,28.25,424752.0,26.5629,26.5723,26.5066,26.516,424752.0
2023-05-09 09:50:00,28.25,28.35,28.24,28.35,320598.0,26.516,26.6099,26.5066,26.6099,320598.0
2023-05-09 09:55:00,28.36,28.39,28.33,28.37,152167.0,26.6192,26.6474,26.5911,26.6286,152167.0
2023-05-09 10:00:00,28.37,28.39,28.34,28.37,210307.0,26.6286,26.6474,26.6005,26.6286,210307.0
2023-05-09 10:05:00,28.37,28.4,28.35,28.36,510369.0,26.6286,26.6568,26.6099,26.6192,510369.0
2023-05-09 10:10:00,28.36,28.37,28.33,28.35,142453.0,26.6192,26.6286,26.5911,26.6099,142453.0
2023-05-09 10:15:00,28.35,28.37,28.32,28.32,168042.0,26.6099,26.6286,26.5817,26.5817,168042.0
2023-05-09 10:20:00,28.33,28.35,28.32,28.35,235675.0,26.5911,26.6099,26.5817,26.6099,235675.0
2023-05-09 10:25:00,28.34,28.38,28.32,28.34,181112.0,26.6005,26.638,26.5817,26.6005,181112.0
2023-05-09 10:30:00,28.34,28.35,28.32,28.33,142125.0,26.6005,26.6099,26.5817,26.5911,142125.0
2023-05-09 10:35:00,28.34,28.39,28.33,28.37,133556.0,26.6005,26.6474,26.5911,26.6286,133556.0
2023-05-09 10:40:00,28.38,28.4,28.36,28.39,150444.0,26.638,26.6568,26.6192,26.6474,150444.0
2023-05-09 10:45:00,28.38,28.4,28.37,28.4,240956.0,26.638,26.6568,26.6286,26.6568,240956.0
2023-05-09 10:50:00,28.4,28.41,28.37,28.38,200731.0,26.6568,26.6662,26.6286,26.638,200731.0
2023-05-09 10:55:00,28.38,28.4,28.38,28.39,98199.0,26.638,26.6568,26.638,26.6474,98199.0
2023-05-09 11:00:00,28.39,28.42,28.38,28.41,318966.0,26.6474,26.6756,26.638,26.6662,318966.0
2023-05-09 11:05:00,28.41,28.41,28.38,28.41,190499.0,26.6662,26.6662,26.638,26.6662,190499.0
2023-05-09 11:10:00,28.4,28.41,28.37,28.38,115265.0,26.6568,26.6662,26.6286,26.638,115265.0
2023-05-09 11:15:00,28.38,28.38,28.35,28.35,90866.0,26.638,26.638,26.6099,26.6099,90866.0
2023-05-09 11:20:00,28.36,28.36,28.34,28.35,117458.0,26.6192,26.6192,26.6005,26.6099,117458.0
2023-05-09 11:25:00,28.35,28.36,28.31,28.32,212426.0,26.6099,26.6192,26.5723,26.5817,212426.0
2023-05-09 11:30:00,28.32,28.35,28.31,28.35,158352.0,26.5817,26.6099,26.5723,26.6099,158352.0
2023-05-09 11:35:00,28.35,28.36,28.33,28.35,161776.0,26.6099,26.6192,26.5911,26.6099,161776.0
2023-05-09 11:40:00,28.34,28.36,28.33,28.35,210919.0,26.6005,26.6192,26.5911,26.6099,210919.0
2023-05-09 11:45:00,28.35,28.37,28.35,28.37,46054.0,26.6099,26.6286,26.6099,26.6286,46054.0
2023-05-09 11:50:00,28.37,28.38,28.35,28.38,110817.0,26.6286,26.638,26.6099,26.638,110817.0
2023-05-09 11:55:00,28.38,28.38,28.37,28.38,53860.0,26.638,26.638,26.6286,26.638,53860.0
2023-05-09 12:00:00,28.38,28.38,28.36,28.37,268302.0,26.638,26.638,26.6192,26.6286,268302.0
2023-05-09 12:05:00,28.37,28.39,28.36,28.39,129874.0,26.6286,26.6474,26.6192,26.6474,129874.0
2023-05-09 12:10:00,28.38,28.4,28.37,28.39,200003.0,26.638,26.6568,26.6286,26.6474,200003.0
2023-05-09 12:15:00,28.39,28.4,28.37,28.4,207494.0,26.6474,26.6568,26.6286,26.6568,207494.0
2023-05-09 12:20:00,28.39,28.41,28.39,28.4,113307.0,26.6474,26.6662,26.6474,26.6568,113307.0
2023-05-09 12:25:00,28.4,28.4,28.38,28.39,147872.0,26.6568,26.6568,26.638,26.6474,147872.0
2023-05-09 12:30:00,28.39,28.4,28.38,28.38,113993.0,26.6474,26.6568,26.638,26.638,113993.0
2023-05-09 12:35:00,28.38,28.39,28.36,28.37,164568.0,26.638,26.6474,26.6192,26.6286,164568.0
2023-05-09 12:40:00,28.37,28.39,28.37,28.38,73416.0,26.6286,26.6474,26.6286,26.638,73416.0
2023-05-09 12:45:00,28.38,28.39,28.36,28.36,80871.0,26.638,26.6474,26.6192,26.6192,80871.0
2023-05-09 12:50:00,28.37,28.37,28.35,28.36,72806.0,26.6286,26.6286,26.6099,26.6192,72806.0
2023-05-09 12:55:00,28.36,28.37,28.36,28.37,65839.0,26.6192,26.6286,26.6192,26.6286,65839.0
2023-05-09 13:00:00,28.37,28.37,28.36,28.37,143281.0,26.6286,26.6286,26.6192,26.6286,143281.0
2023-05-09 13:05:00,28.37,28.39,28.36,28.39,158230.0,26.6286,26.6474,26.6192,26.6474,158230.0
2023-05-09 13:10:00,28.39,28.4,28.38,28.4,201051.0,26.6474,26.6568,26.638,26.6568,201051.0
2023-05-09 13:15:00,28.39,28.42,28.39,28.42,112406.0,26.6474,26.6756,26.6474,26.6756,112406.0
2023-05-09 13:20:00,28.41,28.43,28.41,28.43,118055.0,26.6662,26.685,26.6662,26.685,118055.0
2023-05-09 13:25:00,28.43,28.44,28.42,28.42,108894.0,26.685,26.6943,26.6756,26.6756,108894.0
2023-05-09 13:30:00,28.42,28.43,28.42,28.43,59548.0,26.6756,26.685,26.6756,26.685,59548.0
2023-05-09 13:35:00,28.43,28.44,28.42,28.43,119385.0,26.685,26.6943,26.6756,26.685,119385.0
2023-05-09 13:40:00,28.42,28.44,28.42,28.43,73903.0,26.6756,26.6943,26.6756,26.685,73903.0
2023-05-09 13:45:00,28.43,28.43,28.42,28.42,34996.0,26.685,26.685,26.6756,26.6756,34996.0
2023-05-09 13:50:00,28.42,28.44,28.42,28.44,266982.0,26.6756,26.6943,26.6756,26.6943,266982.0
2023-05-09 13:55:00,28.44,28.45,28.43,28.44,203079.0,26.6943,26.7037,26.685,26.6943,203079.0
2023-05-09 14:00:00,28.45,28.46,28.44,28.46,113241.0,26.7037,26.7131,26.6943,26.7131,113241.0
2023-05-09 14:05:00,28.46,28.46,28.44,28.44,175530.0,26.7131,26.7131,26.6943,26.6943,175530.0
2023-05-09 14:10:00,28.45,28.46,28.44,28.45,95445.0,26.7037,26.7131,26.6943,26.7037,95445.0
2023-05-09 14:15:00,28.44,28.47,28.44,28.45,167512.0,26.6943,26.7225,26.6943,26.7037,167512.0
2023-05-09 14:20:00,28.45,28.46,28.44,28.44,157370.0,26.7037,26.7131,26.6943,26.6943,157370.0
2023-05-09 14:25:00,28.44,28.45,28.43,28.45,88763.0,26.6943,26.7037,26.685,26.7037,88763.0
2023-05-09 14:30:00,28.45,28.46,28.43,28.45,144983.0,26.7037,26.7131,26.685,26.7037,144983.0
2023-05-09 14:35:00,28.45,28.46,28.44,28.45,86914.0,26.7037,26.7131,26.6943,26.7037,86914.0
2023-05-09 14:40:00,28.45,28.46,28.44,28.46,76435.0,26.7037,26.7131,26.6943,26.7131,76435.0
2023-05-09 14:45:00,28.46,28.46,28.45,28.46,74267.0,26.7131,26.7131,26.7037,26.7131,74267.0
2023-05-09 14:50:00,28.46,28.46,28.41,28.42,294627.0,26.7131,26.7131,26.6662,26.6756,294627.0
2023-05-09 14:55:00,28.42,28.44,28.41,28.43,110547.0,26.6756,26.6943,26.6662,26.685,110547.0
2023-05-09 15:00:00,28.44,28.45,28.43,28.45,74413.0,26.6943,26.7037,26.685,26.7037,74413.0
2023-05-09 15:05:00,28.45,28.46,28.44,28.46,272568.0,26.7037,26.7131,26.6943,26.7131,272568.0
2023-05-09 15:10:00,28.46,28.46,28.43,28.44,283169.0,26.7131,26.7131,26.685,26.6943,283169.0
2023-05-09 15:15:00,28.44,28.44,28.42,28.43,82100.0,26.6943,26.6943,26.6756,26.685,82100.0
2023-05-09 15:20:00,28.43,28.43,28.42,28.43,68873.0,26.685,26.685,26.6756,26.685,68873.0
2023-05-09 15:25:00,28.43,28.44,28.42,28.44,132969.0,26.685,26.6943,26.6756,26.6943,132969.0
2023-05-09 15:30:00,28.44,28.44,28.43,28.44,68815.0,26.6943,26.6943,26.685,26.6943,68815.0
2023-05-09 15:35:00,28.44,28.44,28.43,28.44,89051.0,26.6943,26.6943,26.685,26.6943,89051.0
2023-05-09 15:40:00,28.44,28.44,28.42,28.44,301033.0,26.6943,26.6943,26.6756,26.6943,301033.0
2023-05-09 15:45:00,28.44,28.44,28.43,28.44,394059.0,26.6943,26.6943,26.685,26.6943,394059.0
2023-05-09 15:50:00,28.43,28.46,28.42,28.44,749290.0,26.685,26.7131,26.6756,26.6943,749290.0
2023-05-09 15:55:00,28.45,28.45,28.4,28.4,2461491.0,26.7037,26.7037,26.6568,26.6568,2461491.0
2023-05-10 09:30:00,28.14,28.21,28.08,28.21,728787.0,26.4128,26.4785,26.3564,26.4785,728787.0
2023-05-10 09:35:00,28.21,28.34,28.21,28.3,1114556.0,26.4785,26.6005,26.4785,26.5629,1114556.0
2023-05-10 09:40:00,28.3,28.34,28.22,28.26,1193870.0,26.5629,26.6005,26.4878,26.5254,1193870.0
2023-05-10 09:45:00,28.27,28.29,28.22,28.25,702009.0,26.5348,26.5535,26.4878,26.516,702009.0
2023-05-10 09:50:00,28.25,28.29,28.23,28.27,310955.0,26.516,26.5535,26.4972,26.5348,310955.0
2023-05-10 09:55:00,28.27,28.3,28.26,28.29,224647.0,26.5348,26.5629,26.5254,26.5535,224647.0
2023-05-10 10:00:00,28.29,28.32,28.27,28.3,318305.0,26.5535,26.5817,26.5348,26.5629,318305.0
2023-05-10 10:05:00,28.31,28.35,28.3,28.33,261053.0,26.5723,26.6099,26.5629,26.5911,261053.0
2023-05-10 10:10:00,28.33,28.34,28.3,28.3,287184.0,26.5911,26.6005,26.5629,26.5629,287184.0
2023-05-10 10:15:00,28.31,28.33,28.25,28.27,226573.0,26.5723,26.5911,26.516,26.5348,226573.0
2023-05-10 10:20:00,28.28,28.33,28.27,28.33,193651.0,26.5442,26.5911,26.5348,26.5911,193651.0
2023-05-10 10:25:00,28.32,28.33,28.29,28.29,252645.0,26.5817,26.5911,26.5535,26.5535,252645.0
2023-05-10 10:30:00,28.29,28.31,28.28,28.29,141519.0,26.5535,26.5723,26.5442,26.5535,141519.0
2023-05-10 10:35:00,28.29,28.31,28.27,28.27,140183.0,26.5535,26.5723,26.5348,26.5348,140183.0
2023-05-10 10:40:00,28.27,28.29,28.24,28.25,91873.0,26.5348,26.5535,26.5066,26.516,91873.0
2023-05-10 10:45:00,28.25,28.25,28.21,28.21,165060.0,26.516,26.516,26.4785,26.4785,165060.0
2023-05-10 10:50:00,28.21,28.21,28.14,28.15,392419.0,26.4785,26.4785,26.4128,26.4221,392419.0
2023-05-10 10:55:00,28.15,28.2,28.12,28.19,483979.0,26.4221,26.4691,26.394,26.4597,483979.0
2023-05-10 11:00:00,28.2,28.26,28.19,28.23,483582.0,26.4691,26.5254,26.4597,26.4972,483582.0
2023-05-10 11:05:00,28.24,28.26,28.23,28.23,141733.0,26.5066,26.5254,26.4972,26.4972,141733.0
2023-05-10 11:10:00,28.23,28.24,28.19,28.19,134081.0,26.4972,26.5066,26.4597,26.4597,134081.0
2023-05-10 11:15:00,28.19,28.22,28.18,28.2,133988.0,26.4597,26.4878,26.4503,26.4691,133988.0
2023-05-10 11:20:00,28.19,28.23,28.18,28.22,105131.0,26.4597,26.4972,26.4503,26.4878,105131.0
2023-05-10 11:25:00,28.22,28.27,28.22,28.26,173591.0,26.4878,26.5348,26.4878,26.5254,173591.0
2023-05-10 11:30:00,28.26,28.26,28.22,28.23,147599.0,26.5254,26.5254,26.4878,26.4972,147599.0
2023-05-10 11:35:00,28.23,28.24,28.22,28.23,61915.0,26.4972,26.5066,26.4878,26.4972,61915.0
2023-05-10 11:40:00,28.23,28.26,28.22,28.26,75245.0,26.4972,26.5254,26.4878,26.5254,75245.0
2023-05-10 11:45:00,28.26,28.28,28.25,28.27,188769.0,26.5254,26.5442,26.516,26.5348,188769.0
2023-05-10 11:50:00,28.27,28.27,28.2,28.21,219817.0,26.5348,26.5348,26.4691,26.4785,219817.0
2023-05-10 11:55:00,28.2,28.21,28.18,28.19,151085.0,26.4691,26.4785,26.4503,26.4597,151085.0
2023-05-10 12:00:00,28.2,28.2,28.15,28.17,176517.0,26.4691,26.4691,26.4221,26.4409,176517.0
2023-05-10 12:05:00,28.17,28.17,28.15,28.16,72945.0,26.4409,26.4409,26.4221,26.4315,72945.0
2023-05-10 12:10:00,28.15,28.18,28.14,28.17,157881.0,26.4221,26.4503,26.4128,26.4409,157881.0
2023-05-10 12:15:00,28.17,28.18,28.16,28.18,66148.0,26.4409,26.4503,26.4315,26.4503,66148.0
2023-05-10 12:20:00,28.17,28.19,28.17,28.19,54047.0,26.4409,26.4597,26.4409,26.4597,54047.0
2023-05-10 12:25:00,28.18,28.19,28.17,28.18,224990.0,26.4503,26.4597,26.4409,26.4503,224990.0
2023-05-10 12:30:00,28.18,28.19,28.16,28.17,195192.0,26.4503,26.4597,26.4315,26.4409,195192.0
2023-05-10 12:35:00,28.18,28.18,28.16,28.17,239413.0,26.4503,26.4503,26.4315,26.4409,239413.0
2023-05-10 12:40:00,28.17,28.18,28.15,28.15,234023.0,26.4409,26.4503,26.4221,26.4221,234023.0
2023-05-10 12:45:00,28.15,28.16,28.13,28.14,224381.0,26.4221,26.4315,26.4034,26.4128,224381.0
2023-05-10 12:50:00,28.14,28.16,28.12,28.13,325675.0,26.4128,26.4315,26.394,26.4034,325675.0
2023-05-10 12:55:00,28.13,28.14,28.12,28.13,206563.0,26.4034,26.4128,26.394,26.4034,206563.0
2023-05-10 13:00:00,28.13,28.14,28.11,28.12,146379.0,26.4034,26.4128,26.3846,26.394,146379.0
2023-05-10 13:05:00,28.12,28.15,28.12,28.13,176418.0,26.394,26.4221,26.394,26.4034,176418.0
2023-05-10 13:10:00,28.14,28.14,28.12,28.13,58266.0,26.4128,26.4128,26.394,26.4034,58266.0
2023-05-10 13:15:00,28.13,28.13,28.08,28.09,200076.0,26.4034,26.4034,26.3564,26.3658,200076.0
2023-05-10 13:20:00,28.09,28.09,28.06,28.06,194413.0,26.3658,26.3658,26.3377,26.3377,194413.0
2023-05-10 13:25:00,28.06,28.07,28.05,28.06,167421.0,26.3377,26.347,26.3283,26.3377,167421.0
2023-05-10 13:30:00,28.05,28.07,28.04,28.07,122843.0,26.3283,26.347,26.3189,26.347,122843.0
2023-05-10 13:35:00,28.07,28.08,28.05,28.05,163791.0,26.347,26.3564,26.3283,26.3283,163791.0
2023-05-10 13:40:00,28.05,28.09,28.05,28.08,267289.0,26.3283,26.3658,26.3283,26.3564,267289.0
2023-05-10 13:45:00,28.09,28.12,28.08,28.11,169437.0,26.3658,26.394,26.3564,26.3846,169437.0
2023-05-10 13:50:00,28.1,28.12,28.09,28.11,92034.0,26.3752,26.394,26.3658,26.3846,92034.0
2023-05-10 13:55:00,28.12,28.12,28.11,28.11,86531.0,26.394,26.394,26.3846,26.3846,86531.0
2023-05-10 14:00:00,28.12,28.14,28.12,28.14,97833.0,26.394,26.4128,26.394,26.4128,97833.0
2023-05-10 14:05:00,28.14,28.15,28.12,28.14,166523.0,26.4128,26.4221,26.394,26.4128,166523.0
2023-05-10 14:10:00,28.14,28.15,28.14,28.14,128073.0,26.4128,26.4221,26.4128,26.4128,128073.0
2023-05-10 14:15:00,28.14,28.17,28.14,28.16,201923.0,26.4128,26.4409,26.4128,26.4315,201923.0
2023-05-10 14:20:00,28.16,28.17,28.15,28.16,185503.0,26.4315,26.4409,26.4221,26.4315,185503.0
2023-05-10 14:25:00,28.16,28.17,28.15,28.16,118892.0,26.4315,26.4409,26.4221,26.4315,118892.0
2023-05-10 14:30:00,28.16,28.17,28.16,28.17,145088.0,26.4315,26.4409,26.4315,26.4409,145088.0
2023-05-10 14:35:00,28.17,28.18,28.16,28.18,108325.0,26.4409,26.4503,26.4315,26.4503,108325.0
2023-05-10 14:40:00,28.18,28.2,28.17,28.2,129612.0,26.4503,26.4691,26.4409,26.4691,129612.0
2023-05-10 14:45:00,28.2,28.21,28.19,28.2,361542.0,26.4691,26.4785,26.4597,26.4691,361542.0
2023-05-10 14:50:00,28.19,28.2,28.18,28.19,144460.0,26.4597,26.4691,26.4503,26.4597,144460.0
2023-05-10 14:55:00,28.18,28.2,28.18,28.2,98661.0,26.4503,26.4691,26.4503,26.4691,98661.0
2023-05-10 15:00:00,28.2,28.2,28.19,28.2,79936.0,26.4691,26.4691,26.4597,26.4691,79936.0
2023-05-10 15:05:00,28.2,28.21,28.19,28.21,224929.0,26.4691,26.4785,26.4597,26.4785,224929.0
2023-05-10 15:10:00,28.21,28.22,28.2,28.21,392093.0,26.4785,26.4878,26.4691,26.4785,392093.0
2023-05-10 15:15:00,28.21,28.22,28.2,28.22,124014.0,26.4785,26.4878,26.4691,26.4878,124014.0
2023-05-10 15:20:00,28.22,28.23,28.21,28.23,285842.0,26.4878,26.4972,26.4785,26.4972,285842.0
2023-05-10 15:25:00,28.23,28.24,28.22,28.23,253929.0,26.4972,26.5066,26.4878,26.4972,253929.0
2023-05-10 15:30:00,28.23,28.24,28.22,28.24,279289.0,26.4972,26.5066,26.4878,26.5066,279289.0
2023-05-10 15:35:00,28.24,28.26,28.23,28.25,231433.0,26.5066,26.5254,26.4972,26.516,231433.0
2023-05-10 15:40:00,28.25,28.26,28.24,28.25,207934.0,26.516,26.5254,26.5066,26.516,207934.0
2023-05-10 15:45:00,28.25,28.25,28.22,28.23,319612.0,26.516,26.516,26.4878,26.4972,319612.0
2023-05-10 15:50:00,28.22,28.23,28.21,28.23,506274.0,26.4878,26.4972,26.4785,26.4972,506274.0
2023-05-10 15:55:00,28.23,28.23,28.21,28.22,1387025.0,26.4972,26.4972,26.4785,26.4878,1387025.0
2023-05-11 09:30:00,28.22,28.24,28.17,28.21,1202568.0,26.4878,26.5066,26.4409,26.4785,1202568.0
2023-05-11 09:35:00,28.22,28.34,28.22,28.33,657726.0,26.4878,26.6005,26.4878,26.5911,657726.0
2023-05-11 09:40:00,28.33,28.38,28.28,28.32,693156.0,26.5911,26.638,26.5442,26.5817,693156.0
2023-05-11 09:45:00,28.32,28.39,28.27,28.29,565083.0,26.5817,26.6474,26.5348,26.5535,565083.0
2023-05-11 09:50:00,28.28,28.32,28.24,28.3,368517.0,26.5442,26.5817,26.5066,26.5629,368517.0
2023-05-11 09:55:00,28.3,28.34,28.27,28.27,399598.0,26.5629,26.6005,26.5348,26.5348,399598.0
2023-05-11 10:00:00,28.27,28.3,28.25,28.25,531654.0,26.5348,26.5629,26.516,26.516,531654.0
2023-05-11 10:05:00,28.25,28.26,28.2,28.25,340397.0,26.516,26.5254,26.4691,26.516,340397.0
2023-05-11 10:10:00,28.24,28.27,28.22,28.25,275851.0,26.5066,26.5348,26.4878,26.516,275851.0
2023-05-11 10:15:00,28.26,28.26,28.23,28.26,268781.0,26.5254,26.5254,26.4972,26.5254,268781.0
2023-05-11 10:20:00,28.25,28.28,28.23,28.28,327675.0,26.516,26.5442,26.4972,26.5442,327675.0
2023-05-11 10:25:00,28.28,28.31,28.28,28.28,368822.0,26.5442,26.5723,26.5442,26.5442,368822.0
2023-05-11 10:30:00,28.29,28.36,28.27,28.36,258691.0,26.5535,26.6192,26.5348,26.6192,258691.0
2023-05-11 10:35:00,28.35,28.37,28.31,28.32,403482.0,26.6099,26.6286,26.5723,26.5817,403482.0
2023-05-11 10:40:00,28.33,28.33,28.25,28.28,328080.0,26.5911,26.5911,26.516,26.5442,328080.0
2023-05-11 10:45:00,28.27,28.31,28.26,28.29,197656.0,26.5348,26.5723,26.5254,26.5535,197656.0
2023-05-11 10:50:00,28.29,28.3,28.26,28.29,178313.0,26.5535,26.5629,26.5254,26.5535,178313.0
2023-05-11 10:55:00,28.29,28.3,28.25,28.26,375306.0,26.5535,26.5629,26.516,26.5254,375306.0
2023-05-11 11:00:00,28.26,28.28,28.24,28.28,251824.0,26.5254,26.5442,26.5066,26.5442,251824.0
2023-05-11 11:05:00,28.28,28.29,28.24,28.26,455638.0,26.5442,26.5535,26.5066,26.5254,455638.0
2023-05-11 11:10:00,28.26,28.27,28.25,28.27,246112.0,26.5254,26.5348,26.516,26.5348,246112.0
2023-05-11 11:15:00,28.27,28.29,28.24,28.24,298217.0,26.5348,26.5535,26.5066,26.5066,298217.0
2023-05-11 11:20:00,28.24,28.26,28.24,28.26,215819.0,26.5066,26.5254,26.5066,26.5254,215819.0
2023-05-11 11:25:00,28.26,28.27,28.24,28.26,450212.0,26.5254,26.5348,26.5066,26.5254,450212.0
2023-05-11 11:30:00,28.26,28.27,28.23,28.25,255213.0,26.5254,26.5348,26.4972,26.516,255213.0
2023-05-11 11:35:00,28.25,28.28,28.24,28.27,346894.0,26.516,26.5442,26.5066,26.5348,346894.0
2023-05-11 11:40:00,28.27,28.31,28.27,28.3,213827.0,26.5348,26.5723,26.5348,26.5629,213827.0
2023-05-11 11:45:00,28.3,28.34,28.3,28.33,314394.0,26.5629,26.6005,26.5629,26.5911,314394.0
2023-05-11 11:50:00,28.33,28.34,28.32,28.34,147011.0,26.5911,26.6005,26.5817,26.6005,147011.0
2023-05-11 11:55:00,28.34,28.36,28.32,28.36,284860.0,26.6005,26.6192,26.5817,26.6192,284860.0
2023-05-11 12:00:00,28.36,28.36,28.31,28.32,172214.0,26.6192,26.6192,26.5723,26.5817,172214.0
2023-05-11 12:05:00,28.32,28.33,28.31,28.31,174421.0,26.5817,26.5911,26.5723,26.5723,174421.0
2023-05-11 12:10:00,28.31,28.32,28.28,28.32,308218.0,26.5723,26.5817,26.5442,26.5817,308218.0
2023-05-11 12:15:00,28.31,28.35,28.29,28.34,215866.0,26.5723,26.6099,26.5535,26.6005,215866.0
2023-05-11 12:20:00,28.34,28.36,28.33,28.35,175170.0,26.6005,26.6192,26.5911,26.6099,175170.0
2023-05-11 12:25:00,28.35,28.36,28.34,28.35,70815.0,26.6099,26.6192,26.6005,26.6099,70815.0
2023-05-11 12:30:00,28.36,28.38,28.35,28.37,192019.0,26.6192,26.638,26.6099,26.6286,192019.0
2023-05-11 12:35:00,28.38,28.4,28.37,28.4,65240.0,26.638,26.6568,26.6286,26.6568,65240.0
2023-05-11 12:40:00,28.4,28.43,28.39,28.41,253266.0,26.6568,26.685,26.6474,26.6662,253266.0
2023-05-11 12:45:00,28.42,28.42,28.39,28.41,161287.0,26.6756,26.6756,26.6474,26.6662,161287.0
2023-05-11 12:50:00,28.41,28.43,28.4,28.43,58780.0,26.6662,26.685,26.6568,26.685,58780.0
2023-05-11 12:55:00,28.43,28.45,28.41,28.44,141483.0,26.685,26.7037,26.6662,26.6943,141483.0
2023-05-11 13:00:00,28.44,28.45,28.42,28.44,127425.0,26.6943,26.7037,26.6756,26.6943,127425.0
2023-05-11 13:05:00,28.44,28.46,28.42,28.45,126059.0,26.6943,26.7131,26.6756,26.7037,126059.0
2023-05-11 13:10:00,28.45,28.48,28.45,28.48,274554.0,26.7037,26.7319,26.7037,26.7319,274554.0
2023-05-11 13:15:00,28.48,28.51,28.47,28.5,472921.0,26.7319,26.76,26.7225,26.7507,472921.0
2023-05-11 13:20:00,28.5,28.51,28.46,28.46,190218.0,26.7507,26.76,26.7131,26.7131,190218.0
2023-05-11 13:25:00,28.46,28.48,28.45,28.46,167906.0,26.7131,26.7319,26.7037,26.7131,167906.0
2023-05-11 13:30:00,28.46,28.49,28.45,28.49,194746.0,26.7131,26.7413,26.7037,26.7413,194746.0
2023-05-11 13:35:00,28.48,28.51,28.48,28.51,180223.0,26.7319,26.76,26.7319,26.76,180223.0
2023-05-11 13:40:00,28.5,28.51,28.48,28.48,189334.0,26.7507,26.76,26.7319,26.7319,189334.0
2023-05-11 13:45:00,28.48,28.48,28.44,28.44,290528.0,26.7319,26.7319,26.6943,26.6943,290528.0
2023-05-11 13:50:00,28.44,28.47,28.44,28.46,157267.0,26.6943,26.7225,26.6943,26.7131,157267.0
2023-05-11 13:55:00,28.46,28.5,28.46,28.5,239857.0,26.7131,26.7507,26.7131,26.7507,239857.0
2023-05-11 14:00:00,28.5,28.5,28.47,28.5,260194.0,26.7507,26.7507,26.7225,26.7507,260194.0
2023-05-11 14:05:00,28.5,28.53,28.49,28.53,186299.0,26.7507,26.7788,26.7413,26.7788,186299.0
2023-05-11 14:10:00,28.52,28.54,28.52,28.54,251897.0,26.7694,26.7882,26.7694,26.7882,251897.0
2023-05-11 14:15:00,28.54,28.54,28.48,28.5,328605.0,26.7882,26.7882,26.7319,26.7507,328605.0
2023-05-11 14:20:00,28.49,28.53,28.49,28.52,336334.0,26.7413,26.7788,26.7413,26.7694,336334.0
2023-05-11 14:25:00,28.51,28.52,28.49,28.51,219526.0,26.76,26.7694,26.7413,26.76,219526.0
2023-05-11 14:30:00,28.51,28.53,28.5,28.53,200022.0,26.76,26.7788,26.7507,26.7788,200022.0
2023-05-11 14:35:00,28.53,28.56,28.53,28.55,159196.0,26.7788,26.807,26.7788,26.7976,159196.0
2023-05-11 14:40:00,28.55,28.57,28.55,28.56,282732.0,26.7976,26.8164,26.7976,26.807,282732.0
2023-05-11 14:45:00,28.56,28.56,28.53,28.55,164981.0,26.807,26.807,26.7788,26.7976,164981.0
2023-05-11 14:50:00,28.54,28.55,28.53,28.54,223540.0,26.7882,26.7976,26.7788,26.7882,223540.0
2023-05-11 14:55:00,28.55,28.56,28.54,28.55,94929.0,26.7976,26.807,26.7882,26.7976,94929.0
2023-05-11 15:00:00,28.55,28.56,28.54,28.55,169226.0,26.7976,26.807,26.7882,26.7976,169226.0
2023-05-11 15:05:00,28.55,28.55,28.53,28.54,269907.0,26.7976,26.7976,26.7788,26.7882,269907.0
2023-05-11 15:10:00,28.53,28.54,28.53,28.54,159310.0,26.7788,26.7882,26.7788,26.7882,159310.0
2023-05-11 15:15:00,28.54,28.54,28.51,28.52,271761.0,26.7882,26.7882,26.76,26.7694,271761.0
2023-05-11 15:20:00,28.52,28.54,28.51,28.54,231608.0,26.7694,26.7882,26.76,26.7882,231608.0
2023-05-11 15:25:00,28.53,28.54,28.51,28.51,154026.0,26.7788,26.7882,26.76,26.76,154026.0
2023-05-11 15:30:00,28.52,28.52,28.5,28.51,169855.0,26.7694,26.7694,26.7507,26.76,169855.0
2023-05-11 15:35:00,28.51,28.53,28.51,28.53,218444.0,26.76,26.7788,26.76,26.7788,218444.0
2023-05-11 15:40:00,28.52,28.53,28.5,28.53,353713.0,26.7694,26.7788,26.7507,26.7788,353713.0
2023-05-11 15:45:00,28.53,28.54,28.51,28.52,876087.0,26.7788,26.7882,26.76,26.7694,876087.0
2023-05-11 15:50:00,28.52,28.53,28.51,28.52,564888.0,26.7694,26.7788,26.76,26.7694,564888.0
2023-05-11 15:55:00,28.52,28.56,28.51,28.55,1648856.0,26.7694,26.807,26.76,26.7976,1648856.0
2023-05-12 09:30:00,28.12,28.13,28.01,28.05,1520903.0,26.394,26.4034,26.2907,26.3283,1520903.0
2023-05-12 09:35:00,28.05,28.05,27.96,27.96,704216.0,26.3283,26.3283,26.2438,26.2438,704216.0
2023-05-12 09:40:00,27.96,27.98,27.94,27.95,723410.0,26.2438,26.2626,26.225,26.2344,723410.0
2023-05-12 09:45:00,27.95,27.95,27.9,27.94,545084.0,26.2344,26.2344,26.1875,26.225,545084.0
2023-05-12 09:50:00,27.94,28.0,27.94,27.96,919746.0,26.225,26.2813,26.225,26.2438,919746.0
2023-05-12 09:55:00,27.96,27.99,27.93,27.93,439025.0,26.2438,26.272,26.2156,26.2156,439025.0
2023-05-12 10:00:00,27.93,27.95,27.9,27.92,347137.0,26.2156,26.2344,26.1875,26.2063,347137.0
2023-05-12 10:05:00,27.92,27.93,27.88,27.91,215758.0,26.2063,26.2156,26.1687,26.1969,215758.0
2023-05-12 10:10:00,27.91,27.94,27.9,27.92,153870.0,26.1969,26.225,26.1875,26.2063,153870.0
2023-05-12 10:15:00,27.92,27.94,27.9,27.93,235261.0,26.2063,26.225,26.1875,26.2156,235261.0
2023-05-12 10:20:00,27.93,27.93,27.88,27.89,201858.0,26.2156,26.2156,26.1687,26.1781,201858.0
2023-05-12 10:25:00,27.89,27.89,27.83,27.85,299471.0,26.1781,26.1781,26.1218,26.1406,299471.0
2023-05-12 10:30:00,27.85,27.85,27.81,27.82,592301.0,26.1406,26.1406,26.103,26.1124,592301.0
2023-05-12 10:35:00,27.82,27.83,27.78,27.82,457772.0,26.1124,26.1218,26.0748,26.1124,457772.0
2023-05-12 10:40:00,27.81,27.84,27.8,27.82,448965.0,26.103,26.1312,26.0936,26.1124,448965.0
2023-05-12 10:45:00,27.83,27.85,27.8,27.85,698052.0,26.1218,26.1406,26.0936,26.1406,698052.0
2023-05-12 10:50:00,27.85,27.87,27.83,27.85,292676.0,26.1406,26.1593,26.1218,26.1406,292676.0
2023-05-12 10:55:00,27.85,27.88,27.84,27.86,226231.0,26.1406,26.1687,26.1312,26.1499,226231.0
2023-05-12 11:00:00,27.86,27.89,27.85,27.88,258810.0,26.1499,26.1781,26.1406,26.1687,258810.0
2023-05-12 11:05:00,27.88,27.93,27.87,27.92,313080.0,26.1687,26.2156,26.1593,26.2063,313080.0
2023-05-12 11:10:00,27.91,27.92,27.87,27.88,313743.0,26.1969,26.2063,26.1593,26.1687,313743.0
2023-05-12 11:15:00,27.88,27.88,27.86,27.87,229576.0,26.1687,26.1687,26.1499,26.1593,229576.0
2023-05-12 11:20:00,27.87,27.87,27.84,27.84,380136.0,26.1593,26.1593,26.1312,26.1312,380136.0
2023-05-12 11:25:00,27.84,27.87,27.84,27.85,156531.0,26.1312,26.1593,26.1312,26.1406,156531.0
2023-05-12 11:30:00,27.85,27.85,27.83,27.84,226300.0,26.1406,26.1406,26.1218,26.1312,226300.0
2023-05-12 11:35:00,27.84,27.84,27.81,27.82,205592.0,26.1312,26.1312,26.103,26.1124,205592.0
2023-05-12 11:40:00,27.82,27.83,27.81,27.83,172680.0,26.1124,26.1218,26.103,26.1218,172680.0
2023-05-12 11:45:00,27.82,27.85,27.82,27.85,193419.0,26.1124,26.1406,26.1124,26.1406,193419.0
2023-05-12 11:50:00,27.85,27.86,27.83,27.84,332823.0,26.1406,26.1499,26.1218,26.1312,332823.0
2023-05-12 11:55:00,27.84,27.85,27.83,27.85,151314.0,26.1312,26.1406,26.1218,26.1406,151314.0
2023-05-12 12:00:00,27.85,27.85,27.8,27.8,228226.0,26.1406,26.1406,26.0936,26.0936,228226.0
2023-05-12 12:05:00,27.8,27.8,27.79,27.8,42389.0,26.0936,26.0936,26.0842,26.0936,42389.0
2023-05-12 12:10:00,27.8,27.8,27.79,27.79,64039.0,26.0936,26.0936,26.0842,26.0842,64039.0
2023-05-12 12:15:00,27.79,27.8,27.78,27.79,124239.0,26.0842,26.0936,26.0748,26.0842,124239.0
2023-05-12 12:20:00,27.79,27.79,27.77,27.78,182358.0,26.0842,26.0842,26.0655,26.0748,182358.0
2023-05-12 12:25:00,27.78,27.79,27.76,27.77,127874.0,26.0748,26.0842,26.0561,26.0655,127874.0
2023-05-12 12:30:00,27.77,27.8,27.77,27.79,105906.0,26.0655,26.0936,26.0655,26.0842,105906.0
2023-05-12 12:35:00,27.79,27.8,27.77,27.8,110560.0,26.0842,26.0936,26.0655,26.0936,110560.0
2023-05-12 12:40:00,27.8,27.8,27.78,27.79,68550.0,26.0936,26.0936,26.0748,26.0842,68550.0
2023-05-12 12:45:00,27.79,27.79,27.77,27.77,129272.0,26.0842,26.0842,26.0655,26.0655,129272.0
2023-05-12 12:50:00,27.77,27.79,27.77,27.78,131250.0,26.0655,26.0842,26.0655,26.0748,131250.0
2023-05-12 12:55:00,27.78,27.78,27.76,27.77,112559.0,26.0748,26.0748,26.0561,26.0655,112559.0
2023-05-12 13:00:00,27.78,27.78,27.75,27.78,174585.0,26.0748,26.0748,26.0467,26.0748,174585.0
2023-05-12 13:05:00,27.78,27.81,27.77,27.81,233607.0,26.0748,26.103,26.0655,26.103,233607.0
2023-05-12 13:10:00,27.81,27.82,27.8,27.8,115109.0,26.103,26.1124,26.0936,26.0936,115109.0
2023-05-12 13:15:00,27.81,27.82,27.8,27.82,209839.0,26.103,26.1124,26.0936,26.1124,209839.0
2023-05-12 13:20:00,27.81,27.84,27.81,27.84,129661.0,26.103,26.1312,26.103,26.1312,129661.0
2023-05-12 13:25:00,27.84,27.84,27.82,27.83,83714.0,26.1312,26.1312,26.1124,26.1218,83714.0
2023-05-12 13:30:00,27.82,27.84,27.82,27.83,97008.0,26.1124,26.1312,26.1124,26.1218,97008.0
2023-05-12 13:35:00,27.82,27.83,27.79,27.8,104178.0,26.1124,26.1218,26.0842,26.0936,104178.0
2023-05-12 13:40:00,27.8,27.81,27.78,27.79,116312.0,26.0936,26.103,26.0748,26.0842,116312.0
2023-05-12 13:45:00,27.79,27.79,27.77,27.78,89934.0,26.0842,26.0842,26.0655,26.0748,89934.0
2023-05-12 13:50:00,27.78,27.79,27.76,27.77,188490.0,26.0748,26.0842,26.0561,26.0655,188490.0
2023-05-12 13:55:00,27.77,27.77,27.75,27.76,84694.0,26.0655,26.0655,26.0467,26.0561,84694.0
2023-05-12 14:00:00,27.76,27.76,27.73,27.74,265075.0,26.0561,26.0561,26.0279,26.0373,265075.0
2023-05-12 14:05:00,27.74,27.75,27.73,27.74,266780.0,26.0373,26.0467,26.0279,26.0373,266780.0
2023-05-12 14:10:00,27.75,27.76,27.74,27.75,119700.0,26.0467,26.0561,26.0373,26.0467,119700.0
2023-05-12 14:15:00,27.74,27.75,27.73,27.75,112177.0,26.0373,26.0467,26.0279,26.0467,112177.0
2023-05-12 14:20:00,27.75,27.76,27.74,27.75,89460.0,26.0467,26.0561,26.0373,26.0467,89460.0
2023-05-12 14:25:00,27.76,27.77,27.75,27.76,84661.0,26.0561,26.0655,26.0467,26.0561,84661.0
2023-05-12 14:30:00,27.76,27.77,27.76,27.77,119169.0,26.0561,26.0655,26.0561,26.0655,119169.0
2023-05-12 14:35:00,27.77,27.78,27.76,27.77,263314.0,26.0655,26.0748,26.0561,26.0655,263314.0
2023-05-12 14:40:00,27.76,27.77,27.75,27.77,132304.0,26.0561,26.0655,26.0467,26.0655,132304.0
2023-05-12 14:45:00,27.78,27.78,27.76,27.77,174575.0,26.0748,26.0748,26.0561,26.0655,174575.0
2023-05-12 14:50:00,27.78,27.8,27.77,27.8,480454.0,26.0748,26.0936,26.0655,26.0936,480454.0
2023-05-12 14:55:00,27.8,27.81,27.78,27.81,196009.0,26.0936,26.103,26.0748,26.103,196009.0
2023-05-12 15:00:00,27.81,27.81,27.78,27.79,240390.0,26.103,26.103,26.0748,26.0842,240390.0
2023-05-12 15:05:00,27.79,27.8,27.78,27.79,158313.0,26.0842,26.0936,26.0748,26.0842,158313.0
2023-05-12 15:10:00,27.79,27.79,27.77,27.78,104474.0,26.0842,26.0842,26.0655,26.0748,104474.0
2023-05-12 15:15:00,27.77,27.78,27.76,27.77,97124.0,26.0655,26.0748,26.0561,26.0655,97124.0
2023-05-12 15:20:00,27.77,27.77,27.76,27.77,140216.0,26.0655,26.0655,26.0561,26.0655,140216.0
2023-05-12 15:25:00,27.77,27.78,27.76,27.78,416990.0,26.0655,26.0748,26.0561,26.0748,416990.0
2023-05-12 15:30:00,27.78,27.78,27.77,27.78,278394.0,26.0748,26.0748,26.0655,26.0748,278394.0
2023-05-12 15:35:00,27.78,27.79,27.77,27.78,278000.0,26.0748,26.0842,26.0655,26.0748,278000.0
2023-05-12 15:40:00,27.78,27.78,27.76,27.77,350603.0,26.0748,26.0748,26.0561,26.0655,350603.0
2023-05-12 15:45:00,27.77,27.78,27.76,27.78,353817.0,26.0655,26.0748,26.0561,26.0748,353817.0
2023-05-12 15:50:00,27.77,27.81,27.76,27.81,1249364.0,26.0655,26.103,26.0561,26.103,1249364.0
2023-05-12 15:55:00,27.81,27.82,27.79,27.8,2772409.0,26.103,26.1124,26.0842,26.0936,2772409.0
2023-05-15 09:30:00,28.56,28.63,28.5,28.52,2093865.0,26.807,26.8727,26.7507,26.7694,2093865.0
2023-05-15 09:35:00,28.53,28.53,28.42,28.44,827383.0,26.7788,26.7788,26.6756,26.6943,827383.0
2023-05-15 09:40:00,28.43,28.48,28.41,28.47,1000233.0,26.685,26.7319,26.6662,26.7225,1000233.0
2023-05-15 09:45:00,28.47,28.52,28.46,28.48,362299.0,26.7225,26.7694,26.7131,26.7319,362299.0
2023-05-15 09:50:00,28.48,28.5,28.42,28.46,388093.0,26.7319,26.7507,26.6756,26.7131,388093.0
2023-05-15 09:55:00,28.46,28.52,28.46,28.52,800859.0,26.7131,26.7694,26.7131,26.7694,800859.0
2023-05-15 10:00:00,28.52,28.57,28.51,28.55,450742.0,26.7694,26.8164,26.76,26.7976,450742.0
2023-05-15 10:05:00,28.55,28.57,28.51,28.51,316314.0,26.7976,26.8164,26.76,26.76,316314.0
2023-05-15 10:10:00,28.51,28.58,28.5,28.57,421816.0,26.76,26.8257,26.7507,26.8164,421816.0
2023-05-15 10:15:00,28.57,28.62,28.56,28.61,669051.0,26.8164,26.8633,26.807,26.8539,669051.0
2023-05-15 10:20:00,28.61,28.67,28.59,28.66,840670.0,26.8539,26.9102,26.8351,26.9008,840670.0
2023-05-15 10:25:00,28.66,28.71,28.66,28.69,869505.0,26.9008,26.9478,26.9008,26.929,869505.0
2023-05-15 10:30:00,28.69,28.71,28.68,28.69,532715.0,26.929,26.9478,26.9196,26.929,532715.0
2023-05-15 10:35:00,28.69,28.72,28.68,28.72,638743.0,26.929,26.9572,26.9196,26.9572,638743.0
2023-05-15 10:40:00,28.71,28.78,28.71,28.76,461218.0,26.9478,27.0135,26.9478,26.9947,461218.0
2023-05-15 10:45:00,28.76,28.8,28.73,28.8,499880.0,26.9947,27.0322,26.9665,27.0322,499880.0
2023-05-15 10:50:00,28.8,28.82,28.77,28.8,1002348.0,27.0322,27.051,27.0041,27.0322,1002348.0
2023-05-15 10:55:00,28.8,28.82,28.77,28.79,606775.0,27.0322,27.051,27.0041,27.0229,606775.0
2023-05-15 11:00:00,28.79,28.82,28.78,28.8,419802.0,27.0229,27.051,27.0135,27.0322,419802.0
2023-05-15 11:05:00,28.8,28.85,28.79,28.84,408297.0,27.0322,27.0792,27.0229,27.0698,408297.0
2023-05-15 11:10:00,28.84,28.88,28.83,28.88,558390.0,27.0698,27.1073,27.0604,27.1073,558390.0
2023-05-15 11:15:00,28.88,28.92,28.87,28.9,697379.0,27.1073,27.1449,27.0979,27.1261,697379.0
2023-05-15 11:20:00,28.9,28.92,28.88,28.91,558515.0,27.1261,27.1449,27.1073,27.1355,558515.0
2023-05-15 11:25:00,28.9,28.91,28.87,28.88,757147.0,27.1261,27.1355,27.0979,27.1073,757147.0
2023-05-15 11:30:00,28.88,28.91,28.87,28.88,464388.0,27.1073,27.1355,27.0979,27.1073,464388.0
2023-05-15 11:35:00,28.89,28.91,28.87,28.9,704868.0,27.1167,27.1355,27.0979,27.1261,704868.0
2023-05-15 11:40:00,28.89,28.9,28.87,28.88,355402.0,27.1167,27.1261,27.0979,27.1073,355402.0
2023-05-15 11:45:00,28.88,28.89,28.86,28.88,349399.0,27.1073,27.1167,27.0886,27.1073,349399.0
2023-05-15 11:50:00,28.88,28.89,28.86,28.88,605901.0,27.1073,27.1167,27.0886,27.1073,605901.0
2023-05-15 11:55:00,28.89,28.92,28.88,28.89,294879.0,27.1167,27.1449,27.1073,27.1167,294879.0
2023-05-15 12:00:00,28.9,28.91,28.87,28.88,373076.0,27.1261,27.1355,27.0979,27.1073,373076.0
2023-05-15 12:05:00,28.88,28.9,28.86,28.86,415770.0,27.1073,27.1261,27.0886,27.0886,415770.0
2023-05-15 12:10:00,28.86,28.89,28.85,28.86,354163.0,27.0886,27.1167,27.0792,27.0886,354163.0
2023-05-15 12:15:00,28.86,28.91,28.86,28.9,220428.0,27.0886,27.1355,27.0886,27.1261,220428.0
2023-05-15 12:20:00,28.9,28.91,28.88,28.9,169667.0,27.1261,27.1355,27.1073,27.1261,169667.0
2023-05-15 12:25:00,28.89,28.9,28.88,28.89,154969.0,27.1167,27.1261,27.1073,27.1167,154969.0
2023-05-15 12:30:00,28.89,28.9,28.87,28.89,264671.0,27.1167,27.1261,27.0979,27.1167,264671.0
2023-05-15 12:35:00,28.89,28.9,28.88,28.89,237583.0,27.1167,27.1261,27.1073,27.1167,237583.0
2023-05-15 12:40:00,28.89,28.91,28.88,28.9,189001.0,27.1167,27.1355,27.1073,27.1261,189001.0
2023-05-15 12:45:00,28.9,28.92,28.89,28.92,359067.0,27.1261,27.1449,27.1167,27.1449,359067.0
2023-05-15 12:50:00,28.92,28.95,28.91,28.94,243199.0,27.1449,27.173,27.1355,27.1636,243199.0
2023-05-15 12:55:00,28.95,28.96,28.94,28.96,153244.0,27.173,27.1824,27.1636,27.1824,153244.0
2023-05-15 13:00:00,28.95,28.97,28.95,28.97,310924.0,27.173,27.1918,27.173,27.1918,310924.0
2023-05-15 13:05:00,28.97,28.99,28.96,28.99,366502.0,27.1918,27.2106,27.1824,27.2106,366502.0
2023-05-15 13:10:00,28.99,29.01,28.98,29.0,494562.0,27.2106,27.2294,27.2012,27.22,494562.0
2023-05-15 13:15:00,29.0,29.01,28.99,29.0,320477.0,27.22,27.2294,27.2106,27.22,320477.0
2023-05-15 13:20:00,29.0,29.01,28.97,28.99,337037.0,27.22,27.2294,27.1918,27.2106,337037.0
2023-05-15 13:25:00,28.99,29.01,28.97,28.98,362557.0,27.2106,27.2294,27.1918,27.2012,362557.0
2023-05-15 13:30:00,28.98,29.0,28.97,28.98,234299.0,27.2012,27.22,27.1918,27.2012,234299.0
2023-05-15 13:35:00,28.99,29.01,28.98,29.01,153792.0,27.2106,27.2294,27.2012,27.2294,153792.0
2023-05-15 13:40:00,29.01,29.01,28.97,28.98,409538.0,27.2294,27.2294,27.1918,27.2012,409538.0
2023-05-15 13:45:00,28.99,29.0,28.97,29.0,170698.0,27.2106,27.22,27.1918,27.22,170698.0
2023-05-15 13:50:00,29.0,29.03,28.99,29.03,301921.0,27.22,27.2481,27.2106,27.2481,301921.0
2023-05-15 13:55:00,29.03,29.04,29.02,29.04,144457.0,27.2481,27.2575,27.2387,27.2575,144457.0
2023-05-15 14:00:00,29.04,29.06,29.03,29.05,226826.0,27.2575,27.2763,27.2481,27.2669,226826.0
2023-05-15 14:05:00,29.05,29.06,29.03,29.04,191124.0,27.2669,27.2763,27.2481,27.2575,191124.0
2023-05-15 14:10:00,29.05,29.05,29.03,29.04,178345.0,27.2669,27.2669,27.2481,27.2575,178345.0
2023-05-15 14:15:00,29.05,29.05,29.02,29.05,162624.0,27.2669,27.2669,27.2387,27.2669,162624.0
2023-05-15 14:20:00,29.05,29.06,29.03,29.04,223634.0,27.2669,27.2763,27.2481,27.2575,223634.0
2023-05-15 14:25:00,29.04,29.05,29.03,29.04,260077.0,27.2575,27.2669,27.2481,27.2575,260077.0
2023-05-15 14:30:00,29.04,29.05,29.01,29.02,255342.0,27.2575,27.2669,27.2294,27.2387,255342.0
2023-05-15 14:35:00,29.02,29.03,29.0,29.01,359259.0,27.2387,27.2481,27.22,27.2294,359259.0
2023-05-15 14:40:00,29.01,29.03,29.0,29.03,144828.0,27.2294,27.2481,27.22,27.2481,144828.0
2023-05-15 14:45:00,29.03,29.04,29.0,29.02,285493.0,27.2481,27.2575,27.22,27.2387,285493.0
2023-05-15 14:50:00,29.02,29.03,29.01,29.02,298886.0,27.2387,27.2481,27.2294,27.2387,298886.0
2023-05-15 14:55:00,29.02,29.03,29.01,29.03,207582.0,27.2387,27.2481,27.2294,27.2481,207582.0
2023-05-15 15:00:00,29.03,29.05,29.02,29.05,176035.0,27.2481,27.2669,27.2387,27.2669,176035.0
2023-05-15 15:05:00,29.05,29.06,29.04,29.05,141519.0,27.2669,27.2763,27.2575,27.2669,141519.0
2023-05-15 15:10:00,29.05,29.06,29.02,29.04,411079.0,27.2669,27.2763,27.2387,27.2575,411079.0
2023-05-15 15:15:00,29.04,29.05,29.03,29.04,225960.0,27.2575,27.2669,27.2481,27.2575,225960.0
2023-05-15 15:20:00,29.04,29.05,29.03,29.05,303857.0,27.2575,27.2669,27.2481,27.2669,303857.0
2023-05-15 15:25:00,29.05,29.05,29.02,29.03,440405.0,27.2669,27.2669,27.2387,27.2481,440405.0
2023-05-15 15:30:00,29.03,29.05,29.02,29.03,274893.0,27.2481,27.2669,27.2387,27.2481,274893.0
2023-05-15 15:35:00,29.03,29.04,29.02,29.04,514784.0,27.2481,27.2575,27.2387,27.2575,514784.0
2023-05-15 15:40:00,29.04,29.04,29.02,29.02,581479.0,27.2575,27.2575,27.2387,27.2387,581479.0
2023-05-15 15:45:00,29.03,29.04,29.02,29.02,703104.0,27.2481,27.2575,27.2387,27.2387,703104.0
2023-05-15 15:50:00,29.02,29.03,29.0,29.01,1658320.0,27.2387,27.2481,27.22,27.2294,1658320.0
2023-05-15 15:55:00,29.0,29.03,28.99,29.03,3426571.0,27.22,27.2481,27.2106,27.2481,3426571.0
2023-05-16 09:30:00,28.5,28.67,28.49,28.66,706936.0,26.7507,26.9102,26.7413,26.9008,706936.0
2023-05-16 09:35:00,28.65,28.66,28.57,28.63,1132773.0,26.8914,26.9008,26.8164,26.8727,1132773.0
2023-05-16 09:40:00,28.62,28.69,28.61,28.61,518441.0,26.8633,26.929,26.8539,26.8539,518441.0
2023-05-16 09:45:00,28.62,28.66,28.6,28.66,258840.0,26.8633,26.9008,26.8445,26.9008,258840.0
2023-05-16 09:50:00,28.66,28.67,28.57,28.6,452631.0,26.9008,26.9102,26.8164,26.8445,452631.0
2023-05-16 09:55:00,28.6,28.68,28.57,28.68,262959.0,26.8445,26.9196,26.8164,26.9196,262959.0
2023-05-16 10:00:00,28.68,28.7,28.6,28.62,297082.0,26.9196,26.9384,26.8445,26.8633,297082.0
2023-05-16 10:05:00,28.63,28.63,28.58,28.58,415569.0,26.8727,26.8727,26.8257,26.8257,415569.0
2023-05-16 10:10:00,28.58,28.58,28.53,28.57,459969.0,26.8257,26.8257,26.7788,26.8164,459969.0
2023-05-16 10:15:00,28.57,28.61,28.56,28.58,226005.0,26.8164,26.8539,26.807,26.8257,226005.0
2023-05-16 10:20:00,28.58,28.62,28.57,28.61,206053.0,26.8257,26.8633,26.8164,26.8539,206053.0
2023-05-16 10:25:00,28.6,28.63,28.58,28.61,250555.0,26.8445,26.8727,26.8257,26.8539,250555.0
2023-05-16 10:30:00,28.61,28.64,28.6,28.63,235399.0,26.8539,26.8821,26.8445,26.8727,235399.0
2023-05-16 10:35:00,28.63,28.66,28.62,28.64,499000.0,26.8727,26.9008,26.8633,26.8821,499000.0
2023-05-16 10:40:00,28.63,28.64,28.61,28.63,187653.0,26.8727,26.8821,26.8539,26.8727,187653.0
2023-05-16 10:45:00,28.63,28.66,28.62,28.65,166861.0,26.8727,26.9008,26.8633,26.8914,166861.0
2023-05-16 10:50:00,28.65,28.65,28.61,28.64,120017.0,26.8914,26.8914,26.8539,26.8821,120017.0
2023-05-16 10:55:00,28.65,28.7,28.64,28.69,211644.0,26.8914,26.9384,26.8821,26.929,211644.0
2023-05-16 11:00:00,28.7,28.7,28.65,28.66,176037.0,26.9384,26.9384,26.8914,26.9008,176037.0
2023-05-16 11:05:00,28.66,28.67,28.64,28.66,204978.0,26.9008,26.9102,26.8821,26.9008,204978.0
2023-05-16 11:10:00,28.65,28.67,28.65,28.67,97612.0,26.8914,26.9102,26.8914,26.9102,97612.0
2023-05-16 11:15:00,28.67,28.69,28.66,28.69,192205.0,26.9102,26.929,26.9008,26.929,192205.0
2023-05-16 11:20:00,28.69,28.7,28.68,28.69,153975.0,26.929,26.9384,26.9196,26.929,153975.0
2023-05-16 11:25:00,28.69,28.74,28.68,28.74,155039.0,26.929,26.9759,26.9196,26.9759,155039.0
2023-05-16 11:30:00,28.74,28.74,28.71,28.71,298255.0,26.9759,26.9759,26.9478,26.9478,298255.0
2023-05-16 11:35:00,28.71,28.72,28.68,28.71,164171.0,26.9478,26.9572,26.9196,26.9478,164171.0
2023-05-16 11:40:00,28.7,28.73,28.68,28.73,134988.0,26.9384,26.9665,26.9196,26.9665,134988.0
2023-05-16 11:45:00,28.73,28.78,28.72,28.78,198059.0,26.9665,27.0135,26.9572,27.0135,198059.0
2023-05-16 11:50:00,28.78,28.82,28.77,28.81,553944.0,27.0135,27.051,27.0041,27.0416,553944.0
2023-05-16 11:55:00,28.81,28.82,28.77,28.79,204115.0,27.0416,27.051,27.0041,27.0229,204115.0
2023-05-16 12:00:00,28.78,28.78,28.75,28.75,269079.0,27.0135,27.0135,26.9853,26.9853,269079.0
2023-05-16 12:05:00,28.75,28.77,28.75,28.77,145159.0,26.9853,27.0041,26.9853,27.0041,145159.0
2023-05-16 12:10:00,28.77,28.77,28.74,28.75,230316.0,27.0041,27.0041,26.9759,26.9853,230316.0
2023-05-16 12:15:00,28.75,28.75,28.72,28.73,191536.0,26.9853,26.9853,26.9572,26.9665,191536.0
2023-05-16 12:20:00,28.73,28.74,28.72,28.73,335568.0,26.9665,26.9759,26.9572,26.9665,335568.0
2023-05-16 12:25:00,28.74,28.75,28.72,28.74,150437.0,26.9759,26.9853,26.9572,26.9759,150437.0
2023-05-16 12:30:00,28.74,28.74,28.69,28.71,182313.0,26.9759,26.9759,26.929,26.9478,182313.0
2023-05-16 12:35:00,28.7,28.72,28.69,28.7,169420.0,26.9384,26.9572,26.929,26.9384,169420.0
2023-05-16 12:40:00,28.71,28.72,28.69,28.7,114821.0,26.9478,26.9572,26.929,26.9384,114821.0
2023-05-16 12:45:00,28.71,28.71,28.68,28.71,188884.0,26.9478,26.9478,26.9196,26.9478,188884.0
2023-05-16 12:50:00,28.7,28.71,28.69,28.71,87052.0,26.9384,26.9478,26.929,26.9478,87052.0
2023-05-16 12:55:00,28.71,28.72,28.7,28.72,49190.0,26.9478,26.9572,26.9384,26.9572,49190.0
2023-05-16 13:00:00,28.72,28.72,28.7,28.71,64427.0,26.9572,26.9572,26.9384,26.9478,64427.0
2023-05-16 13:05:00,28.71,28.71,28.69,28.7,135890.0,26.9478,26.9478,26.929,26.9384,135890.0
2023-05-16 13:10:00,28.7,28.71,28.68,28.68,70311.0,26.9384,26.9478,26.9196,26.9196,70311.0
2023-05-16 13:15:00,28.68,28.69,28.68,28.69,39313.0,26.9196,26.929,26.9196,26.929,39313.0
2023-05-16 13:20:00,28.69,28.7,28.68,28.69,107397.0,26.929,26.9384,26.9196,26.929,107397.0
2023-05-16 13:25:00,28.69,28.7,28.67,28.69,145168.0,26.929,26.9384,26.9102,26.929,145168.0
2023-05-16 13:30:00,28.68,28.69,28.67,28.69,154699.0,26.9196,26.929,26.9102,26.929,154699.0
2023-05-16 13:35:00,28.69,28.71,28.68,28.69,97876.0,26.929,26.9478,26.9196,26.929,97876.0
2023-05-16 13:40:00,28.69,28.7,28.67,28.68,113072.0,26.929,26.9384,26.9102,26.9196,113072.0
2023-05-16 13:45:00,28.69,28.72,28.68,28.71,83763.0,26.929,26.9572,26.9196,26.9478,83763.0
2023-05-16 13:50:00,28.71,28.72,28.69,28.69,81085.0,26.9478,26.9572,26.929,26.929,81085.0
2023-05-16 13:55:00,28.69,28.71,28.69,28.71,82852.0,26.929,26.9478,26.929,26.9478,82852.0
2023-05-16 14:00:00,28.71,28.71,28.68,28.69,199769.0,26.9478,26.9478,26.9196,26.929,199769.0
2023-05-16 14:05:00,28.69,28.69,28.67,28.68,71359.0,26.929,26.929,26.9102,26.9196,71359.0
2023-05-16 14:10:00,28.68,28.69,28.67,28.69,206806.0,26.9196,26.929,26.9102,26.929,206806.0
2023-05-16 14:15:00,28.69,28.7,28.68,28.7,83404.0,26.929,26.9384,26.9196,26.9384,83404.0
2023-05-16 14:20:00,28.7,28.72,28.69,28.71,153574.0,26.9384,26.9572,26.929,26.9478,153574.0
2023-05-16 14:25:00,28.7,28.74,28.7,28.74,147480.0,26.9384,26.9759,26.9384,26.9759,147480.0
2023-05-16 14:30:00,28.74,28.75,28.73,28.74,337333.0,26.9759,26.9853,26.9665,26.9759,337333.0
2023-05-16 14:35:00,28.74,28.75,28.72,28.75,141042.0,26.9759,26.9853,26.9572,26.9853,141042.0
2023-05-16 14:40:00,28.75,28.76,28.74,28.76,241976.0,26.9853,26.9947,26.9759,26.9947,241976.0
2023-05-16 14:45:00,28.76,28.76,28.74,28.75,240871.0,26.9947,26.9947,26.9759,26.9853,240871.0
2023-05-16 14:50:00,28.75,28.76,28.74,28.76,316936.0,26.9853,26.9947,26.9759,26.9947,316936.0
2023-05-16 14:55:00,28.75,28.76,28.75,28.76,70639.0,26.9853,26.9947,26.9853,26.9947,70639.0
2023-05-16 15:00:00,28.75,28.76,28.75,28.76,204282.0,26.9853,26.9947,26.9853,26.9947,204282.0
2023-05-16 15:05:00,28.76,28.76,28.74,28.75,202057.0,26.9947,26.9947,26.9759,26.9853,202057.0
2023-05-16 15:10:00,28.75,28.77,28.74,28.77,151440.0,26.9853,27.0041,26.9759,27.0041,151440.0
2023-05-16 15:15:00,28.77,28.78,28.76,28.76,194460.0,27.0041,27.0135,26.9947,26.9947,194460.0
2023-05-16 15:20:00,28.76,28.77,28.75,28.77,178822.0,26.9947,27.0041,26.9853,27.0041,178822.0
2023-05-16 15:25:00,28.77,28.78,28.76,28.78,216306.0,27.0041,27.0135,26.9947,27.0135,216306.0
2023-05-16 15:30:00,28.78,28.78,28.77,28.78,78875.0,27.0135,27.0135,27.0041,27.0135,78875.0
2023-05-16 15:35:00,28.78,28.78,28.76,28.77,160054.0,27.0135,27.0135,26.9947,27.0041,160054.0
2023-05-16 15:40:00,28.77,28.77,28.75,28.76,197166.0,27.0041,27.0041,26.9853,26.9947,197166.0
2023-05-16 15:45:00,28.76,28.76,28.74,28.74,248289.0,26.9947,26.9947,26.9759,26.9759,248289.0
2023-05-16 15:50:00,28.74,28.75,28.73,28.75,637891.0,26.9759,26.9853,26.9665,26.9853,637891.0
2023-05-16 15:55:00,28.75,28.76,28.73,28.74,1262792.0,26.9853,26.9947,26.9665,26.9759,1262792.0
2023-05-17 09:30:00,28.25,28.26,28.18,28.22,917153.0,26.516,26.5254,26.4503,26.4878,917153.0
2023-05-17 09:35:00,28.22,28.26,28.19,28.2,706276.0,26.4878,26.5254,26.4597,26.4691,706276.0
2023-05-17 09:40:00,28.19,28.23,28.17,28.21,468189.0,26.4597,26.4972,26.4409,26.4785,468189.0
2023-05-17 09:45:00,28.21,28.22,28.16,28.17,515790.0,26.4785,26.4878,26.4315,26.4409,515790.0
2023-05-17 09:50:00,28.17,28.21,28.17,28.19,229850.0,26.4409,26.4785,26.4409,26.4597,229850.0
2023-05-17 09:55:00,28.19,28.21,28.16,28.21,183702.0,26.4597,26.4785,26.4315,26.4785,183702.0
2023-05-17 10:00:00,28.21,28.23,28.19,28.21,265803.0,26.4785,26.4972,26.4597,26.4785,265803.0
2023-05-17 10:05:00,28.21,28.25,28.2,28.24,326532.0,26.4785,26.516,26.4691,26.5066,326532.0
2023-05-17 10:10:00,28.24,28.3,28.23,28.3,366595.0,26.5066,26.5629,26.4972,26.5629,366595.0
2023-05-17 10:15:00,28.3,28.31,28.26,28.3,248875.0,26.5629,26.5723,26.5254,26.5629,248875.0
2023-05-17 10:20:00,28.3,28.31,28.28,28.29,272224.0,26.5629,26.5723,26.5442,26.5535,272224.0
2023-05-17 10:25:00,28.29,28.32,28.26,28.32,215715.0,26.5535,26.5817,26.5254,26.5817,215715.0
2023-05-17 10:30:00,28.32,28.33,28.31,28.32,226739.0,26.5817,26.5911,26.5723,26.5817,226739.0
2023-05-17 10:35:00,28.32,28.35,28.31,28.34,413780.0,26.5817,26.6099,26.5723,26.6005,413780.0
2023-05-17 10:40:00,28.33,28.34,28.3,28.33,385753.0,26.5911,26.6005,26.5629,26.5911,385753.0
2023-05-17 10:45:00,28.32,28.34,28.31,28.33,376350.0,26.5817,26.6005,26.5723,26.5911,376350.0
2023-05-17 10:50:00,28.34,28.35,28.32,28.33,312797.0,26.6005,26.6099,26.5817,26.5911,312797.0
2023-05-17 10:55:00,28.33,28.38,28.32,28.37,683940.0,26.5911,26.638,26.5817,26.6286,683940.0
2023-05-17 11:00:00,28.38,28.39,28.35,28.37,376200.0,26.638,26.6474,26.6099,26.6286,376200.0
2023-05-17 11:05:00,28.37,28.37,28.32,28.33,305921.0,26.6286,26.6286,26.5817,26.5911,305921.0
2023-05-17 11:10:00,28.33,28.34,28.32,28.33,308741.0,26.5911,26.6005,26.5817,26.5911,308741.0
2023-05-17 11:15:00,28.33,28.33,28.3,28.32,371778.0,26.5911,26.5911,26.5629,26.5817,371778.0
2023-05-17 11:20:00,28.32,28.32,28.27,28.3,393036.0,26.5817,26.5817,26.5348,26.5629,393036.0
2023-05-17 11:25:00,28.3,28.34,28.29,28.34,294708.0,26.5629,26.6005,26.5535,26.6005,294708.0
2023-05-17 11:30:00,28.33,28.35,28.31,28.33,254242.0,26.5911,26.6099,26.5723,26.5911,254242.0
2023-05-17 11:35:00,28.32,28.36,28.32,28.35,162162.0,26.5817,26.6192,26.5817,26.6099,162162.0
2023-05-17 11:40:00,28.36,28.37,28.35,28.37,192282.0,26.6192,26.6286,26.6099,26.6286,192282.0
2023-05-17 11:45:00,28.36,28.38,28.35,28.36,224396.0,26.6192,26.638,26.6099,26.6192,224396.0
2023-05-17 11:50:00,28.36,28.37,28.35,28.37,246249.0,26.6192,26.6286,26.6099,26.6286,246249.0
2023-05-17 11:55:00,28.37,28.38,28.35,28.37,261004.0,26.6286,26.638,26.6099,26.6286,261004.0
2023-05-17 12:00:00,28.37,28.37,28.35,28.36,133833.0,26.6286,26.6286,26.6099,26.6192,133833.0
2023-05-17 12:05:00,28.36,28.39,28.35,28.37,209724.0,26.6192,26.6474,26.6099,26.6286,209724.0
2023-05-17 12:10:00,28.37,28.38,28.36,28.38,93931.0,26.6286,26.638,26.6192,26.638,93931.0
2023-05-17 12:15:00,28.38,28.38,28.34,28.35,195381.0,26.638,26.638,26.6005,26.6099,195381.0
2023-05-17 12:20:00,28.35,28.35,28.33,28.35,184062.0,26.6099,26.6099,26.5911,26.6099,184062.0
2023-05-17 12:25:00,28.35,28.35,28.33,28.35,120301.0,26.6099,26.6099,26.5911,26.6099,120301.0
2023-05-17 12:30:00,28.35,28.35,28.34,28.34,88582.0,26.6099,26.6099,26.6005,26.6005,88582.0
2023-05-17 12:35:00,28.35,28.36,28.33,28.36,207562.0,26.6099,26.6192,26.5911,26.6192,207562.0
2023-05-17 12:40:00,28.36,28.38,28.35,28.38,349468.0,26.6192,26.638,26.6099,26.638,349468.0
2023-05-17 12:45:00,28.38,28.4,28.37,28.39,134533.0,26.638,26.6568,26.6286,26.6474,134533.0
2023-05-17 12:50:00,28.39,28.4,28.38,28.39,239404.0,26.6474,26.6568,26.638,26.6474,239404.0
2023-05-17 12:55:00,28.39,28.4,28.36,28.36,96656.0,26.6474,26.6568,26.6192,26.6192,96656.0
2023-05-17 13:00:00,28.36,28.39,28.36,28.37,128362.0,26.6192,26.6474,26.6192,26.6286,128362.0
2023-05-17 13:05:00,28.38,28.39,28.37,28.37,163009.0,26.638,26.6474,26.6286,26.6286,163009.0
2023-05-17 13:10:00,28.37,28.39,28.37,28.38,105128.0,26.6286,26.6474,26.6286,26.638,105128.0
2023-05-17 13:15:00,28.37,28.41,28.37,28.4,205437.0,26.6286,26.6662,26.6286,26.6568,205437.0
2023-05-17 13:20:00,28.4,28.43,28.39,28.43,88926.0,26.6568,26.685,26.6474,26.685,88926.0
2023-05-17 13:25:00,28.43,28.45,28.42,28.45,117341.0,26.685,26.7037,26.6756,26.7037,117341.0
2023-05-17 13:30:00,28.45,28.47,28.44,28.46,143902.0,26.7037,26.7225,26.6943,26.7131,143902.0
2023-05-17 13:35:00,28.46,28.47,28.44,28.46,371171.0,26.7131,26.7225,26.6943,26.7131,371171.0
2023-05-17 13:40:00,28.45,28.47,28.45,28.46,168879.0,26.7037,26.7225,26.7037,26.7131,168879.0
2023-05-17 13:45:00,28.46,28.48,28.46,28.46,116891.0,26.7131,26.7319,26.7131,26.7131,116891.0
2023-05-17 13:50:00,28.46,28.47,28.46,28.46,76190.0,26.7131,26.7225,26.7131,26.7131,76190.0
2023-05-17 13:55:00,28.47,28.47,28.44,28.45,96790.0,26.7225,26.7225,26.6943,26.7037,96790.0
2023-05-17 14:00:00,28.45,28.45,28.43,28.44,79973.0,26.7037,26.7037,26.685,26.6943,79973.0
2023-05-17 14:05:00,28.44,28.46,28.43,28.45,151466.0,26.6943,26.7131,26.685,26.7037,151466.0
2023-05-17 14:10:00,28.45,28.45,28.44,28.45,32594.0,26.7037,26.7037,26.6943,26.7037,32594.0
2023-05-17 14:15:00,28.45,28.45,28.44,28.45,55173.0,26.7037,26.7037,26.6943,26.7037,55173.0
2023-05-17 14:20:00,28.45,28.46,28.44,28.46,261695.0,26.7037,26.7131,26.6943,26.7131,261695.0
2023-05-17 14:25:00,28.45,28.45,28.42,28.44,323284.0,26.7037,26.7037,26.6756,26.6943,323284.0
2023-05-17 14:30:00,28.44,28.45,28.43,28.44,377497.0,26.6943,26.7037,26.685,26.6943,377497.0
2023-05-17 14:35:00,28.44,28.45,28.43,28.44,419503.0,26.6943,26.7037,26.685,26.6943,419503.0
2023-05-17 14:40:00,28.45,28.46,28.43,28.44,231114.0,26.7037,26.7131,26.685,26.6943,231114.0
2023-05-17 14:45:00,28.43,28.46,28.42,28.46,120543.0,26.685,26.7131,26.6756,26.7131,120543.0
2023-05-17 14:50:00,28.46,28.46,28.44,28.45,206209.0,26.7131,26.7131,26.6943,26.7037,206209.0
2023-05-17 14:55:00,28.45,28.45,28.43,28.43,137836.0,26.7037,26.7037,26.685,26.685,137836.0
2023-05-17 15:00:00,28.43,28.45,28.42,28.45,185012.0,26.685,26.7037,26.6756,26.7037,185012.0
2023-05-17 15:05:00,28.45,28.45,28.42,28.42,121718.0,26.7037,26.7037,26.6756,26.6756,121718.0
2023-05-17 15:10:00,28.43,28.43,28.41,28.42,205045.0,26.685,26.685,26.6662,26.6756,205045.0
2023-05-17 15:15:00,28.41,28.43,28.4,28.42,311846.0,26.6662,26.685,26.6568,26.6756,311846.0
2023-05-17 15:20:00,28.42,28.42,28.4,28.41,134872.0,26.6756,26.6756,26.6568,26.6662,134872.0
2023-05-17 15:25:00,28.41,28.42,28.4,28.41,282191.0,26.6662,26.6756,26.6568,26.6662,282191.0
2023-05-17 15:30:00,28.41,28.42,28.39,28.4,357249.0,26.6662,26.6756,26.6474,26.6568,357249.0
2023-05-17 15:35:00,28.4,28.4,28.38,28.4,232425.0,26.6568,26.6568,26.638,26.6568,232425.0
2023-05-17 15:40:00,28.4,28.42,28.39,28.42,334426.0,26.6568,26.6756,26.6474,26.6756,334426.0
2023-05-17 15:45:00,28.42,28.43,28.41,28.43,280813.0,26.6756,26.685,26.6662,26.685,280813.0
2023-05-17 15:50:00,28.43,28.44,28.42,28.44,373091.0,26.685,26.6943,26.6756,26.6943,373091.0
2023-05-17 15:55:00,28.43,28.45,28.43,28.44,1381557.0,26.685,26.7037,26.685,26.6943,1381557.0
2023-05-18 09:30:00,28.4,28.43,28.13,28.14,1424977.0,26.6568,26.685,26.4034,26.4128,1424977.0
2023-05-18 09:35:00,28.13,28.25,28.12,28.2,1098928.0,26.4034,26.516,26.394,26.4691,1098928.0
2023-05-18 09:40:00,28.2,28.27,28.16,28.21,437354.0,26.4691,26.5348,26.4315,26.4785,437354.0
2023-05-18 09:45:00,28.21,28.26,28.16,28.17,566023.0,26.4785,26.5254,26.4315,26.4409,566023.0
2023-05-18 09:50:00,28.17,28.19,28.09,28.11,607465.0,26.4409,26.4597,26.3658,26.3846,607465.0
2023-05-18 09:55:00,28.1,28.14,28.08,28.13,449175.0,26.3752,26.4128,26.3564,26.4034,449175.0
2023-05-18 10:00:00,28.14,28.14,28.03,28.04,616319.0,26.4128,26.4128,26.3095,26.3189,616319.0
2023-05-18 10:05:00,28.03,28.09,28.01,28.08,656949.0,26.3095,26.3658,26.2907,26.3564,656949.0
2023-05-18 10:10:00,28.09,28.12,28.05,28.12,343046.0,26.3658,26.394,26.3283,26.394,343046.0
2023-05-18 10:15:00,28.12,28.12,28.05,28.08,336080.0,26.394,26.394,26.3283,26.3564,336080.0
2023-05-18 10:20:00,28.08,28.11,28.03,28.04,759039.0,26.3564,26.3846,26.3095,26.3189,759039.0
2023-05-18 10:25:00,28.03,28.07,27.98,28.06,624655.0,26.3095,26.347,26.2626,26.3377,624655.0
2023-05-18 10:30:00,28.07,28.11,28.07,28.09,382938.0,26.347,26.3846,26.347,26.3658,382938.0
2023-05-18 10:35:00,28.09,28.11,28.06,28.11,420459.0,26.3658,26.3846,26.3377,26.3846,420459.0
2023-05-18 10:40:00,28.11,28.13,28.09,28.12,395974.0,26.3846,26.4034,26.3658,26.394,395974.0
2023-05-18 10:45:00,28.12,28.15,28.1,28.14,198551.0,26.394,26.4221,26.3752,26.4128,198551.0
2023-05-18 10:50:00,28.14,28.14,28.08,28.13,224076.0,26.4128,26.4128,26.3564,26.4034,224076.0
2023-05-18 10:55:00,28.13,28.13,28.05,28.05,458153.0,26.4034,26.4034,26.3283,26.3283,458153.0
2023-05-18 11:00:00,28.06,28.07,28.01,28.03,428925.0,26.3377,26.347,26.2907,26.3095,428925.0
2023-05-18 11:05:00,28.03,28.11,28.02,28.11,316065.0,26.3095,26.3846,26.3001,26.3846,316065.0
2023-05-18 11:10:00,28.11,28.14,28.09,28.12,310428.0,26.3846,26.4128,26.3658,26.394,310428.0
2023-05-18 11:15:00,28.11,28.16,28.11,28.12,245923.0,26.3846,26.4315,26.3846,26.394,245923.0
2023-05-18 11:20:00,28.12,28.14,28.09,28.12,267164.0,26.394,26.4128,26.3658,26.394,267164.0
2023-05-18 11:25:00,28.13,28.16,28.11,28.12,265483.0,26.4034,26.4315,26.3846,26.394,265483.0
2023-05-18 11:30:00,28.12,28.13,28.09,28.12,287366.0,26.394,26.4034,26.3658,26.394,287366.0
2023-05-18 11:35:00,28.12,28.12,28.09,28.1,242058.0,26.394,26.394,26.3658,26.3752,242058.0
2023-05-18 11:40:00,28.1,28.13,28.09,28.1,255490.0,26.3752,26.4034,26.3658,26.3752,255490.0
2023-05-18 11:45:00,28.1,28.13,28.08,28.13,209972.0,26.3752,26.4034,26.3564,26.4034,209972.0
2023-05-18 11:50:00,28.13,28.16,28.13,28.16,172759.0,26.4034,26.4315,26.4034,26.4315,172759.0
2023-05-18 11:55:00,28.16,28.16,28.12,28.15,228565.0,26.4315,26.4315,26.394,26.4221,228565.0
2023-05-18 12:00:00,28.14,28.16,28.12,28.16,236915.0,26.4128,26.4315,26.394,26.4315,236915.0
2023-05-18 12:05:00,28.16,28.16,28.13,28.14,230593.0,26.4315,26.4315,26.4034,26.4128,230593.0
2023-05-18 12:10:00,28.14,28.14,28.07,28.08,232342.0,26.4128,26.4128,26.347,26.3564,232342.0
2023-05-18 12:15:00,28.07,28.1,28.06,28.07,322801.0,26.347,26.3752,26.3377,26.347,322801.0
2023-05-18 12:20:00,28.07,28.07,28.02,28.02,325948.0,26.347,26.347,26.3001,26.3001,325948.0
2023-05-18 12:25:00,28.02,28.03,27.99,28.03,367978.0,26.3001,26.3095,26.272,26.3095,367978.0
2023-05-18 12:30:00,28.03,28.03,27.99,28.0,314928.0,26.3095,26.3095,26.272,26.2813,314928.0
2023-05-18 12:35:00,28.0,28.02,27.98,28.01,282347.0,26.2813,26.3001,26.2626,26.2907,282347.0
2023-05-18 12:40:00,28.01,28.02,27.99,28.02,290054.0,26.2907,26.3001,26.272,26.3001,290054.0
2023-05-18 12:45:00,28.02,28.03,27.98,28.03,244469.0,26.3001,26.3095,26.2626,26.3095,244469.0
2023-05-18 12:50:00,28.03,28.06,28.01,28.05,327135.0,26.3095,26.3377,26.2907,26.3283,327135.0
2023-05-18 12:55:00,28.05,28.06,28.03,28.05,121710.0,26.3283,26.3377,26.3095,26.3283,121710.0
2023-05-18 13:00:00,28.05,28.07,28.04,28.05,132177.0,26.3283,26.347,26.3189,26.3283,132177.0
2023-05-18 13:05:00,28.06,28.06,28.03,28.04,281422.0,26.3377,26.3377,26.3095,26.3189,281422.0
2023-05-18 13:10:00,28.04,28.05,28.02,28.04,123379.0,26.3189,26.3283,26.3001,26.3189,123379.0
2023-05-18 13:15:00,28.03,28.06,28.03,28.05,108545.0,26.3095,26.3377,26.3095,26.3283,108545.0
2023-05-18 13:20:00,28.05,28.05,28.03,28.04,115160.0,26.3283,26.3283,26.3095,26.3189,115160.0
2023-05-18 13:25:00,28.04,28.04,28.0,28.02,264862.0,26.3189,26.3189,26.2813,26.3001,264862.0
2023-05-18 13:30:00,28.02,28.03,27.99,28.0,162081.0,26.3001,26.3095,26.272,26.2813,162081.0
2023-05-18 13:35:00,28.0,28.0,27.97,27.99,166923.0,26.2813,26.2813,26.2532,26.272,166923.0
2023-05-18 13:40:00,27.98,27.99,27.96,27.98,230068.0,26.2626,26.272,26.2438,26.2626,230068.0
2023-05-18 13:45:00,27.97,27.98,27.96,27.98,470220.0,26.2532,26.2626,26.2438,26.2626,470220.0
2023-05-18 13:50:00,27.98,27.98,27.94,27.96,243052.0,26.2626,26.2626,26.225,26.2438,243052.0
2023-05-18 13:55:00,27.95,27.96,27.91,27.93,212845.0,26.2344,26.2438,26.1969,26.2156,212845.0
2023-05-18 14:00:00,27.92,27.94,27.9,27.94,131599.0,26.2063,26.225,26.1875,26.225,131599.0
2023-05-18 14:05:00,27.94,27.97,27.93,27.96,221557.0,26.225,26.2532,26.2156,26.2438,221557.0
2023-05-18 14:10:00,27.97,27.99,27.96,27.98,122426.0,26.2532,26.272,26.2438,26.2626,122426.0
2023-05-18 14:15:00,27.98,27.99,27.96,27.97,118332.0,26.2626,26.272,26.2438,26.2532,118332.0
2023-05-18 14:20:00,27.97,27.98,27.95,27.98,125164.0,26.2532,26.2626,26.2344,26.2626,125164.0
2023-05-18 14:25:00,27.99,27.99,27.96,27.97,138594.0,26.272,26.272,26.2438,26.2532,138594.0
2023-05-18 14:30:00,27.96,27.97,27.95,27.96,157598.0,26.2438,26.2532,26.2344,26.2438,157598.0
2023-05-18 14:35:00,27.96,27.98,27.95,27.97,37736.0,26.2438,26.2626,26.2344,26.2532,37736.0
2023-05-18 14:40:00,27.97,27.98,27.96,27.98,190044.0,26.2532,26.2626,26.2438,26.2626,190044.0
2023-05-18 14:45:00,27.97,28.0,27.96,27.99,130795.0,26.2532,26.2813,26.2438,26.272,130795.0
2023-05-18 14:50:00,27.99,27.99,27.97,27.99,120624.0,26.272,26.272,26.2532,26.272,120624.0
2023-05-18 14:55:00,27.98,28.02,27.98,28.01,194534.0,26.2626,26.3001,26.2626,26.2907,194534.0
2023-05-18 15:00:00,28.02,28.02,27.98,27.99,177944.0,26.3001,26.3001,26.2626,26.272,177944.0
2023-05-18 15:05:00,27.99,28.01,27.98,28.01,143102.0,26.272,26.2907,26.2626,26.2907,143102.0
2023-05-18 15:10:00,28.01,28.02,27.99,28.01,498826.0,26.2907,26.3001,26.272,26.2907,498826.0
2023-05-18 15:15:00,28.02,28.04,28.01,28.04,177082.0,26.3001,26.3189,26.2907,26.3189,177082.0
2023-05-18 15:20:00,28.04,28.04,28.02,28.02,188230.0,26.3189,26.3189,26.3001,26.3001,188230.0
2023-05-18 15:25:00,28.03,28.05,28.01,28.05,403609.0,26.3095,26.3283,26.2907,26.3283,403609.0
2023-05-18 15:30:00,28.05,28.06,28.04,28.05,236962.0,26.3283,26.3377,26.3189,26.3283,236962.0
2023-05-18 15:35:00,28.05,28.05,28.03,28.05,440694.0,26.3283,26.3283,26.3095,26.3283,440694.0
2023-05-18 15:40:00,28.05,28.06,28.03,28.05,498354.0,26.3283,26.3377,26.3095,26.3283,498354.0
2023-05-18 15:45:00,28.06,28.08,28.05,28.05,664740.0,26.3377,26.3564,26.3283,26.3283,664740.0
2023-05-18 15:50:00,28.05,28.08,28.05,28.06,878939.0,26.3283,26.3564,26.3283,26.3377,878939.0
2023-05-18 15:55:00,28.06,28.08,28.05,28.07,1582934.0,26.3377,26.3564,26.3283,26.347,1582934.0
2023-05-19 09:30:00,27.89,27.95,27.82,27.95,746870.0,26.1781,26.2344,26.1124,26.2344,746870.0
2023-05-19 09:35:00,27.95,27.97,27.82,27.86,526155.0,26.2344,26.2532,26.1124,26.1499,526155.0
2023-05-19 09:40:00,27.87,27.91,27.83,27.86,912357.0,26.1593,26.1969,26.1218,26.1499,912357.0
2023-05-19 09:45:00,27.87,27.91,27.84,27.88,590638.0,26.1593,26.1969,26.1312,26.1687,590638.0
2023-05-19 09:50:00,27.87,27.91,27.85,27.89,360002.0,26.1593,26.1969,26.1406,26.1781,360002.0
2023-05-19 09:55:00,27.89,27.91,27.87,27.89,412615.0,26.1781,26.1969,26.1593,26.1781,412615.0
2023-05-19 10:00:00,27.89,27.9,27.84,27.85,312636.0,26.1781,26.1875,26.1312,26.1406,312636.0
2023-05-19 10:05:00,27.85,27.88,27.83,27.83,672207.0,26.1406,26.1687,26.1218,26.1218,672207.0
2023-05-19 10:10:00,27.84,27.85,27.81,27.83,504243.0,26.1312,26.1406,26.103,26.1218,504243.0
2023-05-19 10:15:00,27.83,27.87,27.82,27.87,198016.0,26.1218,26.1593,26.1124,26.1593,198016.0
2023-05-19 10:20:00,27.87,27.93,27.86,27.93,181991.0,26.1593,26.2156,26.1499,26.2156,181991.0
2023-05-19 10:25:00,27.92,27.94,27.91,27.93,206090.0,26.2063,26.225,26.1969,26.2156,206090.0
2023-05-19 10:30:00,27.93,27.94,27.88,27.89,289843.0,26.2156,26.225,26.1687,26.1781,289843.0
2023-05-19 10:35:00,27.89,27.91,27.86,27.87,231327.0,26.1781,26.1969,26.1499,26.1593,231327.0
2023-05-19 10:40:00,27.87,27.87,27.84,27.85,178250.0,26.1593,26.1593,26.1312,26.1406,178250.0
2023-05-19 10:45:00,27.85,27.85,27.83,27.84,211568.0,26.1406,26.1406,26.1218,26.1312,211568.0
2023-05-19 10:50:00,27.84,27.85,27.83,27.85,276788.0,26.1312,26.1406,26.1218,26.1406,276788.0
2023-05-19 10:55:00,27.85,27.87,27.83,27.87,206610.0,26.1406,26.1593,26.1218,26.1593,206610.0
2023-05-19 11:00:00,27.87,27.9,27.87,27.89,169147.0,26.1593,26.1875,26.1593,26.1781,169147.0
2023-05-19 11:05:00,27.89,27.9,27.86,27.86,192363.0,26.1781,26.1875,26.1499,26.1499,192363.0
2023-05-19 11:10:00,27.86,27.89,27.85,27.89,262085.0,26.1499,26.1781,26.1406,26.1781,262085.0
2023-05-19 11:15:00,27.89,27.94,27.87,27.94,150781.0,26.1781,26.225,26.1593,26.225,150781.0
2023-05-19 11:20:00,27.94,27.96,27.91,27.92,204879.0,26.225,26.2438,26.1969,26.2063,204879.0
2023-05-19 11:25:00,27.92,27.94,27.89,27.9,307893.0,26.2063,26.225,26.1781,26.1875,307893.0
2023-05-19 11:30:00,27.9,27.91,27.87,27.89,162459.0,26.1875,26.1969,26.1593,26.1781,162459.0
2023-05-19 11:35:00,27.89,27.89,27.85,27.88,192381.0,26.1781,26.1781,26.1406,26.1687,192381.0
2023-05-19 11:40:00,27.88,27.89,27.85,27.88,170585.0,26.1687,26.1781,26.1406,26.1687,170585.0
2023-05-19 11:45:00,27.89,27.91,27.88,27.89,170216.0,26.1781,26.1969,26.1687,26.1781,170216.0
2023-05-19 11:50:00,27.89,27.89,27.86,27.88,248433.0,26.1781,26.1781,26.1499,26.1687,248433.0
2023-05-19 11:55:00,27.88,27.89,27.84,27.85,211778.0,26.1687,26.1781,26.1312,26.1406,211778.0
2023-05-19 12:00:00,27.86,27.86,27.83,27.85,143833.0,26.1499,26.1499,26.1218,26.1406,143833.0
2023-05-19 12:05:00,27.85,27.86,27.82,27.84,321417.0,26.1406,26.1499,26.1124,26.1312,321417.0
2023-05-19 12:10:00,27.83,27.84,27.81,27.83,111347.0,26.1218,26.1312,26.103,26.1218,111347.0
2023-05-19 12:15:00,27.82,27.84,27.81,27.83,113730.0,26.1124,26.1312,26.103,26.1218,113730.0
2023-05-19 12:20:00,27.83,27.85,27.82,27.83,88475.0,26.1218,26.1406,26.1124,26.1218,88475.0
2023-05-19 12:25:00,27.83,27.84,27.82,27.83,46471.0,26.1218,26.1312,26.1124,26.1218,46471.0
2023-05-19 12:30:00,27.83,27.83,27.8,27.81,159724.0,26.1218,26.1218,26.0936,26.103,159724.0
2023-05-19 12:35:00,27.81,27.83,27.81,27.83,84712.0,26.103,26.1218,26.103,26.1218,84712.0
2023-05-19 12:40:00,27.82,27.83,27.82,27.82,44443.0,26.1124,26.1218,26.1124,26.1124,44443.0
2023-05-19 12:45:00,27.83,27.84,27.82,27.83,35553.0,26.1218,26.1312,26.1124,26.1218,35553.0
2023-05-19 12:50:00,27.83,27.86,27.83,27.86,68601.0,26.1218,26.1499,26.1218,26.1499,68601.0
2023-05-19 12:55:00,27.86,27.86,27.85,27.86,16494.0,26.1499,26.1499,26.1406,26.1499,16494.0
2023-05-19 13:00:00,27.86,27.88,27.86,27.88,136553.0,26.1499,26.1687,26.1499,26.1687,136553.0
2023-05-19 13:05:00,27.88,27.88,27.85,27.86,75265.0,26.1687,26.1687,26.1406,26.1499,75265.0
2023-05-19 13:10:00,27.85,27.85,27.84,27.85,13397.0,26.1406,26.1406,26.1312,26.1406,13397.0
2023-05-19 13:15:00,27.85,27.86,27.84,27.86,57930.0,26.1406,26.1499,26.1312,26.1499,57930.0
2023-05-19 13:20:00,27.86,27.86,27.84,27.85,114197.0,26.1499,26.1499,26.1312,26.1406,114197.0
2023-05-19 13:25:00,27.85,27.86,27.84,27.85,46286.0,26.1406,26.1499,26.1312,26.1406,46286.0
2023-05-19 13:30:00,27.85,27.86,27.84,27.86,111428.0,26.1406,26.1499,26.1312,26.1499,111428.0
2023-05-19 13:35:00,27.85,27.86,27.84,27.86,76018.0,26.1406,26.1499,26.1312,26.1499,76018.0
2023-05-19 13:40:00,27.86,27.88,27.85,27.88,144796.0,26.1499,26.1687,26.1406,26.1687,144796.0
2023-05-19 13:45:00,27.88,27.88,27.85,27.86,152609.0,26.1687,26.1687,26.1406,26.1499,152609.0
2023-05-19 13:50:00,27.85,27.87,27.85,27.87,91142.0,26.1406,26.1593,26.1406,26.1593,91142.0
2023-05-19 13:55:00,27.86,27.86,27.84,27.84,62055.0,26.1499,26.1499,26.1312,26.1312,62055.0
2023-05-19 14:00:00,27.84,27.85,27.83,27.84,118994.0,26.1312,26.1406,26.1218,26.1312,118994.0
2023-05-19 14:05:00,27.84,27.85,27.83,27.84,47191.0,26.1312,26.1406,26.1218,26.1312,47191.0
2023-05-19 14:10:00,27.84,27.84,27.83,27.84,93825.0,26.1312,26.1312,26.1218,26.1312,93825.0
2023-05-19 14:15:00,27.83,27.84,27.82,27.84,98715.0,26.1218,26.1312,26.1124,26.1312,98715.0
2023-05-19 14:20:00,27.84,27.85,27.83,27.84,74167.0,26.1312,26.1406,26.1218,26.1312,74167.0
2023-05-19 14:25:00,27.84,27.85,27.83,27.84,56065.0,26.1312,26.1406,26.1218,26.1312,56065.0
2023-05-19 14:30:00,27.84,27.85,27.83,27.84,131029.0,26.1312,26.1406,26.1218,26.1312,131029.0
2023-05-19 14:35:00,27.84,27.84,27.83,27.83,46066.0,26.1312,26.1312,26.1218,26.1218,46066.0
2023-05-19 14:40:00,27.83,27.84,27.81,27.82,79879.0,26.1218,26.1312,26.103,26.1124,79879.0
2023-05-19 14:45:00,27.83,27.83,27.8,27.81,114783.0,26.1218,26.1218,26.0936,26.103,114783.0
2023-05-19 14:50:00,27.82,27.84,27.81,27.84,325250.0,26.1124,26.1312,26.103,26.1312,325250.0
2023-05-19 14:55:00,27.84,27.85,27.83,27.84,55233.0,26.1312,26.1406,26.1218,26.1312,55233.0
2023-05-19 15:00:00,27.84,27.85,27.84,27.84,61903.0,26.1312,26.1406,26.1312,26.1312,61903.0
2023-05-19 15:05:00,27.85,27.85,27.83,27.84,115721.0,26.1406,26.1406,26.1218,26.1312,115721.0
2023-05-19 15:10:00,27.84,27.85,27.83,27.85,209634.0,26.1312,26.1406,26.1218,26.1406,209634.0
2023-05-19 15:15:00,27.85,27.85,27.84,27.85,81317.0,26.1406,26.1406,26.1312,26.1406,81317.0
2023-05-19 15:20:00,27.85,27.86,27.84,27.86,119777.0,26.1406,26.1499,26.1312,26.1499,119777.0
2023-05-19 15:25:00,27.86,27.88,27.85,27.86,530280.0,26.1499,26.1687,26.1406,26.1499,530280.0
2023-05-19 15:30:00,27.86,27.86,27.84,27.85,119106.0,26.1499,26.1499,26.1312,26.1406,119106.0
2023-05-19 15:35:00,27.86,27.86,27.85,27.86,52545.0,26.1499,26.1499,26.1406,26.1499,52545.0
2023-05-19 15:40:00,27.86,27.88,27.85,27.88,473917.0,26.1499,26.1687,26.1406,26.1687,473917.0
2023-05-19 15:45:00,27.88,27.88,27.86,27.88,577768.0,26.1687,26.1687,26.1499,26.1687,577768.0
2023-05-19 15:50:00,27.88,27.9,27.86,27.89,1227402.0,26.1687,26.1875,26.1499,26.1781,1227402.0
2023-05-19 15:55:00,27.89,27.92,27.89,27.91,2378510.0,26.1781,26.2063,26.1781,26.1969,2378510.0
2023-05-22 09:30:00,28.32,28.46,28.32,28.42,1233668.0,26.5817,26.7131,26.5817,26.6756,1233668.0
2023-05-22 09:35:00,28.42,28.52,28.42,28.5,906970.0,26.6756,26.7694,26.6756,26.7507,906970.0
2023-05-22 09:40:00,28.49,28.54,28.48,28.52,553835.0,26.7413,26.7882,26.7319,26.7694,553835.0
2023-05-22 09:45:00,28.52,28.6,28.52,28.59,605053.0,26.7694,26.8445,26.7694,26.8351,605053.0
2023-05-22 09:50:00,28.6,28.62,28.52,28.53,803528.0,26.8445,26.8633,26.7694,26.7788,803528.0
2023-05-22 09:55:00,28.53,28.53,28.49,28.51,470891.0,26.7788,26.7788,26.7413,26.76,470891.0
2023-05-22 10:00:00,28.5,28.52,28.48,28.5,327621.0,26.7507,26.7694,26.7319,26.7507,327621.0
2023-05-22 10:05:00,28.5,28.52,28.45,28.45,386487.0,26.7507,26.7694,26.7037,26.7037,386487.0
2023-05-22 10:10:00,28.44,28.51,28.42,28.48,393655.0,26.6943,26.76,26.6756,26.7319,393655.0
2023-05-22 10:15:00,28.48,28.49,28.45,28.49,262944.0,26.7319,26.7413,26.7037,26.7413,262944.0
2023-05-22 10:20:00,28.49,28.5,28.46,28.47,300151.0,26.7413,26.7507,26.7131,26.7225,300151.0
2023-05-22 10:25:00,28.47,28.47,28.42,28.43,245095.0,26.7225,26.7225,26.6756,26.685,245095.0
2023-05-22 10:30:00,28.44,28.47,28.43,28.47,228046.0,26.6943,26.7225,26.685,26.7225,228046.0
2023-05-22 10:35:00,28.47,28.48,28.45,28.46,332346.0,26.7225,26.7319,26.7037,26.7131,332346.0
2023-05-22 10:40:00,28.46,28.49,28.45,28.49,216439.0,26.7131,26.7413,26.7037,26.7413,216439.0
2023-05-22 10:45:00,28.49,28.51,28.48,28.49,113668.0,26.7413,26.76,26.7319,26.7413,113668.0
2023-05-22 10:50:00,28.49,28.51,28.44,28.45,110649.0,26.7413,26.76,26.6943,26.7037,110649.0
2023-05-22 10:55:00,28.45,28.46,28.43,28.45,168035.0,26.7037,26.7131,26.685,26.7037,168035.0
2023-05-22 11:00:00,28.45,28.46,28.43,28.45,123924.0,26.7037,26.7131,26.685,26.7037,123924.0
2023-05-22 11:05:00,28.45,28.46,28.41,28.42,296559.0,26.7037,26.7131,26.6662,26.6756,296559.0
2023-05-22 11:10:00,28.41,28.43,28.39,28.39,286565.0,26.6662,26.685,26.6474,26.6474,286565.0
2023-05-22 11:15:00,28.39,28.41,28.38,28.39,127944.0,26.6474,26.6662,26.638,26.6474,127944.0
2023-05-22 11:20:00,28.4,28.4,28.37,28.38,269025.0,26.6568,26.6568,26.6286,26.638,269025.0
2023-05-22 11:25:00,28.39,28.4,28.38,28.39,176294.0,26.6474,26.6568,26.638,26.6474,176294.0
2023-05-22 11:30:00,28.39,28.39,28.36,28.36,289568.0,26.6474,26.6474,26.6192,26.6192,289568.0
2023-05-22 11:35:00,28.37,28.37,28.34,28.35,162880.0,26.6286,26.6286,26.6005,26.6099,162880.0
2023-05-22 11:40:00,28.35,28.36,28.34,28.35,144852.0,26.6099,26.6192,26.6005,26.6099,144852.0
2023-05-22 11:45:00,28.36,28.36,28.34,28.35,289763.0,26.6192,26.6192,26.6005,26.6099,289763.0
2023-05-22 11:50:00,28.35,28.37,28.35,28.37,115699.0,26.6099,26.6286,26.6099,26.6286,115699.0
2023-05-22 11:55:00,28.37,28.37,28.34,28.34,129439.0,26.6286,26.6286,26.6005,26.6005,129439.0
2023-05-22 12:00:00,28.34,28.35,28.31,28.34,193067.0,26.6005,26.6099,26.5723,26.6005,193067.0
2023-05-22 12:05:00,28.34,28.38,28.33,28.38,171282.0,26.6005,26.638,26.5911,26.638,171282.0
2023-05-22 12:10:00,28.38,28.39,28.36,28.37,92216.0,26.638,26.6474,26.6192,26.6286,92216.0
2023-05-22 12:15:00,28.37,28.39,28.35,28.38,38927.0,26.6286,26.6474,26.6099,26.638,38927.0
2023-05-22 12:20:00,28.39,28.39,28.37,28.38,93262.0,26.6474,26.6474,26.6286,26.638,93262.0
2023-05-22 12:25:00,28.38,28.4,28.37,28.39,136366.0,26.638,26.6568,26.6286,26.6474,136366.0
2023-05-22 12:30:00,28.39,28.4,28.38,28.39,98620.0,26.6474,26.6568,26.638,26.6474,98620.0
2023-05-22 12:35:00,28.39,28.41,28.39,28.4,120375.0,26.6474,26.6662,26.6474,26.6568,120375.0
2023-05-22 12:40:00,28.4,28.42,28.39,28.41,95578.0,26.6568,26.6756,26.6474,26.6662,95578.0
2023-05-22 12:45:00,28.4,28.42,28.4,28.4,130166.0,26.6568,26.6756,26.6568,26.6568,130166.0
2023-05-22 12:50:00,28.41,28.41,28.39,28.4,95700.0,26.6662,26.6662,26.6474,26.6568,95700.0
2023-05-22 12:55:00,28.4,28.42,28.4,28.42,95226.0,26.6568,26.6756,26.6568,26.6756,95226.0
2023-05-22 13:00:00,28.42,28.42,28.39,28.39,130125.0,26.6756,26.6756,26.6474,26.6474,130125.0
2023-05-22 13:05:00,28.4,28.41,28.39,28.4,72719.0,26.6568,26.6662,26.6474,26.6568,72719.0
2023-05-22 13:10:00,28.4,28.41,28.39,28.4,290313.0,26.6568,26.6662,26.6474,26.6568,290313.0
2023-05-22 13:15:00,28.41,28.41,28.38,28.39,121706.0,26.6662,26.6662,26.638,26.6474,121706.0
2023-05-22 13:20:00,28.39,28.39,28.37,28.38,64487.0,26.6474,26.6474,26.6286,26.638,64487.0
2023-05-22 13:25:00,28.38,28.39,28.37,28.39,111791.0,26.638,26.6474,26.6286,26.6474,111791.0
2023-05-22 13:30:00,28.38,28.41,28.38,28.4,139997.0,26.638,26.6662,26.638,26.6568,139997.0
2023-05-22 13:35:00,28.41,28.41,28.39,28.4,48282.0,26.6662,26.6662,26.6474,26.6568,48282.0
2023-05-22 13:40:00,28.4,28.41,28.39,28.4,75483.0,26.6568,26.6662,26.6474,26.6568,75483.0
2023-05-22 13:45:00,28.4,28.41,28.39,28.41,99531.0,26.6568,26.6662,26.6474,26.6662,99531.0
2023-05-22 13:50:00,28.4,28.42,28.4,28.42,43616.0,26.6568,26.6756,26.6568,26.6756,43616.0
2023-05-22 13:55:00,28.42,28.43,28.41,28.42,56471.0,26.6756,26.685,26.6662,26.6756,56471.0
2023-05-22 14:00:00,28.43,28.43,28.42,28.42,101403.0,26.685,26.685,26.6756,26.6756,101403.0
2023-05-22 14:05:00,28.43,28.43,28.42,28.42,45705.0,26.685,26.685,26.6756,26.6756,45705.0
2023-05-22 14:10:00,28.43,28.44,28.42,28.43,129496.0,26.685,26.6943,26.6756,26.685,129496.0
2023-05-22 14:15:00,28.42,28.45,28.42,28.44,111884.0,26.6756,26.7037,26.6756,26.6943,111884.0
2023-05-22 14:20:00,28.44,28.45,28.43,28.44,74183.0,26.6943,26.7037,26.685,26.6943,74183.0
2023-05-22 14:25:00,28.43,28.43,28.42,28.43,59707.0,26.685,26.685,26.6756,26.685,59707.0
2023-05-22 14:30:00,28.42,28.43,28.41,28.41,62775.0,26.6756,26.685,26.6662,26.6662,62775.0
2023-05-22 14:35:00,28.41,28.43,28.41,28.43,164560.0,26.6662,26.685,26.6662,26.685,164560.0
2023-05-22 14:40:00,28.42,28.43,28.42,28.42,121780.0,26.6756,26.685,26.6756,26.6756,121780.0
2023-05-22 14:45:00,28.42,28.43,28.42,28.43,70564.0,26.6756,26.685,26.6756,26.685,70564.0
2023-05-22 14:50:00,28.42,28.44,28.42,28.43,76966.0,26.6756,26.6943,26.6756,26.685,76966.0
2023-05-22 14:55:00,28.43,28.44,28.41,28.43,236297.0,26.685,26.6943,26.6662,26.685,236297.0
2023-05-22 15:00:00,28.43,28.44,28.42,28.43,264756.0,26.685,26.6943,26.6756,26.685,264756.0
2023-05-22 15:05:00,28.43,28.44,28.42,28.43,88490.0,26.685,26.6943,26.6756,26.685,88490.0
2023-05-22 15:10:00,28.43,28.44,28.42,28.44,160510.0,26.685,26.6943,26.6756,26.6943,160510.0
2023-05-22 15:15:00,28.44,28.44,28.42,28.44,131066.0,26.6943,26.6943,26.6756,26.6943,131066.0
2023-05-22 15:20:00,28.43,28.44,28.42,28.43,130429.0,26.685,26.6943,26.6756,26.685,130429.0
2023-05-22 15:25:00,28.42,28.43,28.39,28.4,396078.0,26.6756,26.685,26.6474,26.6568,396078.0
2023-05-22 15:30:00,28.4,28.4,28.37,28.38,95283.0,26.6568,26.6568,26.6286,26.638,95283.0
2023-05-22 15:35:00,28.37,28.38,28.37,28.38,81177.0,26.6286,26.638,26.6286,26.638,81177.0
2023-05-22 15:40:00,28.38,28.39,28.37,28.38,240178.0,26.638,26.6474,26.6286,26.638,240178.0
2023-05-22 15:45:00,28.37,28.38,28.35,28.35,325296.0,26.6286,26.638,26.6099,26.6099,325296.0
2023-05-22 15:50:00,28.36,28.38,28.35,28.38,936780.0,26.6192,26.638,26.6099,26.638,936780.0
2023-05-22 15:55:00,28.37,28.38,28.34,28.36,1968860.0,26.6286,26.638,26.6005,26.6192,1968860.0
2023-05-23 09:30:00,27.82,27.83,27.76,27.78,861030.0,26.1124,26.1218,26.0561,26.0748,861030.0
2023-05-23 09:35:00,27.78,27.82,27.77,27.81,631906.0,26.0748,26.1124,26.0655,26.103,631906.0
2023-05-23 09:40:00,27.81,27.85,27.79,27.82,422774.0,26.103,26.1406,26.0842,26.1124,422774.0
2023-05-23 09:45:00,27.81,27.82,27.74,27.75,295493.0,26.103,26.1124,26.0373,26.0467,295493.0
2023-05-23 09:50:00,27.76,27.8,27.74,27.79,318420.0,26.0561,26.0936,26.0373,26.0842,318420.0
2023-05-23 09:55:00,27.79,27.84,27.79,27.83,222173.0,26.0842,26.1312,26.0842,26.1218,222173.0
2023-05-23 10:00:00,27.82,27.87,27.82,27.86,298395.0,26.1124,26.1593,26.1124,26.1499,298395.0
2023-05-23 10:05:00,27.86,27.89,27.85,27.88,213781.0,26.1499,26.1781,26.1406,26.1687,213781.0
2023-05-23 10:10:00,27.88,27.89,27.84,27.86,226888.0,26.1687,26.1781,26.1312,26.1499,226888.0
2023-05-23 10:15:00,27.86,27.9,27.85,27.86,226271.0,26.1499,26.1875,26.1406,26.1499,226271.0
2023-05-23 10:20:00,27.86,27.89,27.84,27.85,345904.0,26.1499,26.1781,26.1312,26.1406,345904.0
2023-05-23 10:25:00,27.85,27.87,27.84,27.86,334078.0,26.1406,26.1593,26.1312,26.1499,334078.0
2023-05-23 10:30:00,27.86,27.89,27.85,27.86,272717.0,26.1499,26.1781,26.1406,26.1499,272717.0
2023-05-23 10:35:00,27.86,27.88,27.84,27.88,204030.0,26.1499,26.1687,26.1312,26.1687,204030.0
2023-05-23 10:40:00,27.87,27.89,27.86,27.87,94502.0,26.1593,26.1781,26.1499,26.1593,94502.0
2023-05-23 10:45:00,27.88,27.89,27.86,27.88,164823.0,26.1687,26.1781,26.1499,26.1687,164823.0
2023-05-23 10:50:00,27.88,27.88,27.84,27.85,209913.0,26.1687,26.1687,26.1312,26.1406,209913.0
2023-05-23 10:55:00,27.85,27.87,27.84,27.85,102222.0,26.1406,26.1593,26.1312,26.1406,102222.0
2023-05-23 11:00:00,27.85,27.86,27.83,27.84,250211.0,26.1406,26.1499,26.1218,26.1312,250211.0
2023-05-23 11:05:00,27.85,27.85,27.82,27.82,464027.0,26.1406,26.1406,26.1124,26.1124,464027.0
2023-05-23 11:10:00,27.83,27.83,27.82,27.82,60551.0,26.1218,26.1218,26.1124,26.1124,60551.0
2023-05-23 11:15:00,27.82,27.83,27.8,27.8,125680.0,26.1124,26.1218,26.0936,26.0936,125680.0
2023-05-23 11:20:00,27.8,27.81,27.79,27.8,126668.0,26.0936,26.103,26.0842,26.0936,126668.0
2023-05-23 11:25:00,27.8,27.82,27.79,27.82,231844.0,26.0936,26.1124,26.0842,26.1124,231844.0
2023-05-23 11:30:00,27.82,27.83,27.81,27.81,178634.0,26.1124,26.1218,26.103,26.103,178634.0
2023-05-23 11:35:00,27.81,27.85,27.81,27.84,185256.0,26.103,26.1406,26.103,26.1312,185256.0
2023-05-23 11:40:00,27.84,27.88,27.83,27.88,104375.0,26.1312,26.1687,26.1218,26.1687,104375.0
2023-05-23 11:45:00,27.88,27.88,27.86,27.87,146670.0,26.1687,26.1687,26.1499,26.1593,146670.0
2023-05-23 11:50:00,27.87,27.87,27.84,27.84,154526.0,26.1593,26.1593,26.1312,26.1312,154526.0
2023-05-23 11:55:00,27.85,27.86,27.84,27.84,99722.0,26.1406,26.1499,26.1312,26.1312,99722.0
2023-05-23 12:00:00,27.85,27.85,27.81,27.82,155083.0,26.1406,26.1406,26.103,26.1124,155083.0
2023-05-23 12:05:00,27.82,27.82,27.81,27.82,36056.0,26.1124,26.1124,26.103,26.1124,36056.0
2023-05-23 12:10:00,27.81,27.82,27.79,27.8,99273.0,26.103,26.1124,26.0842,26.0936,99273.0
2023-05-23 12:15:00,27.79,27.8,27.76,27.77,1337379.0,26.0842,26.0936,26.0561,26.0655,1337379.0
2023-05-23 12:20:00,27.77,27.77,27.75,27.76,355967.0,26.0655,26.0655,26.0467,26.0561,355967.0
2023-05-23 12:25:00,27.76,27.76,27.75,27.75,61789.0,26.0561,26.0561,26.0467,26.0467,61789.0
2023-05-23 12:30:00,27.76,27.76,27.72,27.74,206258.0,26.0561,26.0561,26.0185,26.0373,206258.0
2023-05-23 12:35:00,27.74,27.74,27.7,27.7,170210.0,26.0373,26.0373,25.9998,25.9998,170210.0
2023-05-23 12:40:00,27.71,27.72,27.69,27.7,292568.0,26.0091,26.0185,25.9904,25.9998,292568.0
2023-05-23 12:45:00,27.7,27.72,27.69,27.7,109632.0,25.9998,26.0185,25.9904,25.9998,109632.0
2023-05-23 12:50:00,27.7,27.71,27.69,27.71,63749.0,25.9998,26.0091,25.9904,26.0091,63749.0
2023-05-23 12:55:00,27.71,27.73,27.7,27.7,260798.0,26.0091,26.0279,25.9998,25.9998,260798.0
2023-05-23 13:00:00,27.71,27.71,27.69,27.71,87716.0,26.0091,26.0091,25.9904,26.0091,87716.0
2023-05-23 13:05:00,27.7,27.72,27.69,27.71,80558.0,25.9998,26.0185,25.9904,26.0091,80558.0
2023-05-23 13:10:00,27.71,27.73,27.71,27.71,165678.0,26.0091,26.0279,26.0091,26.0091,165678.0
2023-05-23 13:15:00,27.71,27.72,27.71,27.71,43164.0,26.0091,26.0185,26.0091,26.0091,43164.0
2023-05-23 13:20:00,27.71,27.72,27.69,27.7,105783.0,26.0091,26.0185,25.9904,25.9998,105783.0
2023-05-23 13:25:00,27.71,27.71,27.66,27.66,166003.0,26.0091,26.0091,25.9622,25.9622,166003.0
2023-05-23 13:30:00,27.66,27.66,27.64,27.65,220931.0,25.9622,25.9622,25.9434,25.9528,220931.0
2023-05-23 13:35:00,27.65,27.67,27.64,27.64,118146.0,25.9528,25.9716,25.9434,25.9434,118146.0
2023-05-23 13:40:00,27.64,27.66,27.64,27.64,175675.0,25.9434,25.9622,25.9434,25.9434,175675.0
2023-05-23 13:45:00,27.65,27.66,27.64,27.64,150553.0,25.9528,25.9622,25.9434,25.9434,150553.0
2023-05-23 13:50:00,27.64,27.65,27.63,27.64,133490.0,25.9434,25.9528,25.9341,25.9434,133490.0
2023-05-23 13:55:00,27.65,27.65,27.63,27.64,86149.0,25.9528,25.9528,25.9341,25.9434,86149.0
2023-05-23 14:00:00,27.64,27.65,27.63,27.64,109006.0,25.9434,25.9528,25.9341,25.9434,109006.0
2023-05-23 14:05:00,27.63,27.65,27.63,27.65,289841.0,25.9341,25.9528,25.9341,25.9528,289841.0
2023-05-23 14:10:00,27.65,27.66,27.63,27.64,161934.0,25.9528,25.9622,25.9341,25.9434,161934.0
2023-05-23 14:15:00,27.64,27.65,27.61,27.62,91237.0,25.9434,25.9528,25.9153,25.9247,91237.0
2023-05-23 14:20:00,27.62,27.62,27.57,27.58,300910.0,25.9247,25.9247,25.8777,25.8871,300910.0
2023-05-23 14:25:00,27.58,27.58,27.55,27.55,2639877.0,25.8871,25.8871,25.859,25.859,2639877.0
2023-05-23 14:30:00,27.55,27.57,27.55,27.55,431064.0,25.859,25.8777,25.859,25.859,431064.0
2023-05-23 14:35:00,27.55,27.56,27.53,27.54,214782.0,25.859,25.8684,25.8402,25.8496,214782.0
2023-05-23 14:40:00,27.54,27.55,27.53,27.55,310905.0,25.8496,25.859,25.8402,25.859,310905.0
2023-05-23 14:45:00,27.55,27.56,27.54,27.56,530941.0,25.859,25.8684,25.8496,25.8684,530941.0
2023-05-23 14:50:00,27.56,27.59,27.55,27.58,236886.0,25.8684,25.8965,25.859,25.8871,236886.0
2023-05-23 14:55:00,27.57,27.59,27.57,27.59,173214.0,25.8777,25.8965,25.8777,25.8965,173214.0
2023-05-23 15:00:00,27.59,27.59,27.57,27.59,147895.0,25.8965,25.8965,25.8777,25.8965,147895.0
2023-05-23 15:05:00,27.58,27.59,27.57,27.58,166274.0,25.8871,25.8965,25.8777,25.8871,166274.0
2023-05-23 15:10:00,27.58,27.59,27.56,27.56,377873.0,25.8871,25.8965,25.8684,25.8684,377873.0
2023-05-23 15:15:00,27.56,27.57,27.51,27.52,294050.0,25.8684,25.8777,25.8214,25.8308,294050.0
2023-05-23 15:20:00,27.52,27.53,27.51,27.52,558454.0,25.8308,25.8402,25.8214,25.8308,558454.0
2023-05-23 15:25:00,27.52,27.52,27.5,27.51,252289.0,25.8308,25.8308,25.812,25.8214,252289.0
2023-05-23 15:30:00,27.51,27.51,27.49,27.51,479531.0,25.8214,25.8214,25.8026,25.8214,479531.0
2023-05-23 15:35:00,27.51,27.51,27.49,27.5,530980.0,25.8214,25.8214,25.8026,25.812,530980.0
2023-05-23 15:40:00,27.5,27.5,27.48,27.49,323673.0,25.812,25.812,25.7933,25.8026,323673.0
2023-05-23 15:45:00,27.49,27.53,27.48,27.53,932898.0,25.8026,25.8402,25.7933,25.8402,932898.0
2023-05-23 15:50:00,27.52,27.54,27.52,27.53,1118141.0,25.8308,25.8496,25.8308,25.8402,1118141.0
2023-05-23 15:55:00,27.52,27.54,27.49,27.49,3030203.0,25.8308,25.8496,25.8026,25.8026,3030203.0
2023-05-24 09:30:00,27.2,27.26,27.15,27.21,1114964.0,25.5304,25.5868,25.4835,25.5398,1114964.0
2023-05-24 09:35:00,27.21,27.23,27.13,27.19,554978.0,25.5398,25.5586,25.4647,25.5211,554978.0
2023-05-24 09:40:00,27.18,27.21,27.1,27.11,864092.0,25.5117,25.5398,25.4366,25.446,864092.0
2023-05-24 09:45:00,27.11,27.13,27.08,27.12,746141.0,25.446,25.4647,25.4178,25.4554,746141.0
2023-05-24 09:50:00,27.12,27.14,27.02,27.03,1070900.0,25.4554,25.4741,25.3615,25.3709,1070900.0
2023-05-24 09:55:00,27.04,27.05,27.01,27.03,691454.0,25.3803,25.3897,25.3521,25.3709,691454.0
2023-05-24 10:00:00,27.03,27.05,27.0,27.01,794121.0,25.3709,25.3897,25.3427,25.3521,794121.0
2023-05-24 10:05:00,27.01,27.02,26.99,27.0,459144.0,25.3521,25.3615,25.3333,25.3427,459144.0
2023-05-24 10:10:00,27.0,27.01,26.99,27.01,500573.0,25.3427,25.3521,25.3333,25.3521,500573.0
2023-05-24 10:15:00,27.01,27.02,26.99,27.01,429219.0,25.3521,25.3615,25.3333,25.3521,429219.0
2023-05-24 10:20:00,27.01,27.02,26.96,26.98,609504.0,25.3521,25.3615,25.3052,25.324,609504.0
2023-05-24 10:25:00,26.98,26.99,26.95,26.96,622526.0,25.324,25.3333,25.2958,25.3052,622526.0
2023-05-24 10:30:00,26.96,26.97,26.94,26.95,549356.0,25.3052,25.3146,25.2864,25.2958,549356.0
2023-05-24 10:35:00,26.95,26.97,26.94,26.95,334852.0,25.2958,25.3146,25.2864,25.2958,334852.0
2023-05-24 10:40:00,26.95,26.95,26.92,26.94,323094.0,25.2958,25.2958,25.2676,25.2864,323094.0
2023-05-24 10:45:00,26.95,26.95,26.93,26.94,487560.0,25.2958,25.2958,25.277,25.2864,487560.0
2023-05-24 10:50:00,26.94,26.95,26.91,26.94,625155.0,25.2864,25.2958,25.2582,25.2864,625155.0
2023-05-24 10:55:00,26.93,26.94,26.92,26.94,138689.0,25.277,25.2864,25.2676,25.2864,138689.0
2023-05-24 11:00:00,26.94,26.94,26.9,26.91,304498.0,25.2864,25.2864,25.2489,25.2582,304498.0
2023-05-24 11:05:00,26.9,26.93,26.89,26.93,377543.0,25.2489,25.277,25.2395,25.277,377543.0
2023-05-24 11:10:00,26.92,26.97,26.92,26.96,386890.0,25.2676,25.3146,25.2676,25.3052,386890.0
2023-05-24 11:15:00,26.96,26.98,26.95,26.96,305529.0,25.3052,25.324,25.2958,25.3052,305529.0
2023-05-24 11:20:00,26.96,26.98,26.95,26.96,669838.0,25.3052,25.324,25.2958,25.3052,669838.0
2023-05-24 11:25:00,26.96,27.0,26.95,26.99,371189.0,25.3052,25.3427,25.2958,25.3333,371189.0
2023-05-24 11:30:00,26.99,27.02,26.98,27.02,242837.0,25.3333,25.3615,25.324,25.3615,242837.0
2023-05-24 11:35:00,27.02,27.02,26.99,27.0,566282.0,25.3615,25.3615,25.3333,25.3427,566282.0
2023-05-24 11:40:00,27.0,27.0,26.97,26.98,285704.0,25.3427,25.3427,25.3146,25.324,285704.0
2023-05-24 11:45:00,26.98,26.98,26.96,26.96,240218.0,25.324,25.324,25.3052,25.3052,240218.0
2023-05-24 11:50:00,26.97,26.98,26.96,26.98,363939.0,25.3146,25.324,25.3052,25.324,363939.0
2023-05-24 11:55:00,26.98,26.98,26.96,26.96,223091.0,25.324,25.324,25.3052,25.3052,223091.0
2023-05-24 12:00:00,26.96,26.99,26.96,26.98,237105.0,25.3052,25.3333,25.3052,25.324,237105.0
2023-05-24 12:05:00,26.98,27.0,26.97,26.98,229481.0,25.324,25.3427,25.3146,25.324,229481.0
2023-05-24 12:10:00,26.98,26.99,26.94,26.95,154259.0,25.324,25.3333,25.2864,25.2958,154259.0
2023-05-24 12:15:00,26.96,26.96,26.92,26.93,172032.0,25.3052,25.3052,25.2676,25.277,172032.0
2023-05-24 12:20:00,26.93,26.93,26.9,26.92,514247.0,25.277,25.277,25.2489,25.2676,514247.0
2023-05-24 12:25:00,26.92,26.94,26.92,26.93,287402.0,25.2676,25.2864,25.2676,25.277,287402.0
2023-05-24 12:30:00,26.93,26.95,26.92,26.93,188038.0,25.277,25.2958,25.2676,25.277,188038.0
2023-05-24 12:35:00,26.93,26.94,26.91,26.94,195743.0,25.277,25.2864,25.2582,25.2864,195743.0
2023-05-24 12:40:00,26.94,26.95,26.93,26.94,201671.0,25.2864,25.2958,25.277,25.2864,201671.0
2023-05-24 12:45:00,26.95,26.95,26.94,26.95,116437.0,25.2958,25.2958,25.2864,25.2958,116437.0
2023-05-24 12:50:00,26.95,26.95,26.94,26.95,170041.0,25.2958,25.2958,25.2864,25.2958,170041.0
2023-05-24 12:55:00,26.95,26.96,26.94,26.96,176504.0,25.2958,25.3052,25.2864,25.3052,176504.0
2023-05-24 13:00:00,26.96,26.96,26.94,26.95,213791.0,25.3052,25.3052,25.2864,25.2958,213791.0
2023-05-24 13:05:00,26.94,26.96,26.94,26.94,206668.0,25.2864,25.3052,25.2864,25.2864,206668.0
2023-05-24 13:10:00,26.94,26.95,26.92,26.93,191685.0,25.2864,25.2958,25.2676,25.277,191685.0
2023-05-24 13:15:00,26.93,26.96,26.92,26.96,147642.0,25.277,25.3052,25.2676,25.3052,147642.0
2023-05-24 13:20:00,26.96,26.98,26.95,26.96,181421.0,25.3052,25.324,25.2958,25.3052,181421.0
2023-05-24 13:25:00,26.96,26.96,26.94,26.95,141937.0,25.3052,25.3052,25.2864,25.2958,141937.0
2023-05-24 13:30:00,26.95,26.96,26.94,26.96,172843.0,25.2958,25.3052,25.2864,25.3052,172843.0
2023-05-24 13:35:00,26.96,26.97,26.95,26.95,275107.0,25.3052,25.3146,25.2958,25.2958,275107.0
2023-05-24 13:40:00,26.96,26.96,26.95,26.95,118903.0,25.3052,25.3052,25.2958,25.2958,118903.0
2023-05-24 13:45:00,26.96,26.97,26.94,26.94,249718.0,25.3052,25.3146,25.2864,25.2864,249718.0
2023-05-24 13:50:00,26.94,26.95,26.93,26.95,181225.0,25.2864,25.2958,25.277,25.2958,181225.0
2023-05-24 13:55:00,26.94,26.94,26.92,26.92,132967.0,25.2864,25.2864,25.2676,25.2676,132967.0
2023-05-24 14:00:00,26.93,26.94,26.9,26.91,336076.0,25.277,25.2864,25.2489,25.2582,336076.0
2023-05-24 14:05:00,26.91,26.92,26.9,26.91,251372.0,25.2582,25.2676,25.2489,25.2582,251372.0
2023-05-24 14:10:00,26.91,26.92,26.9,26.91,247768.0,25.2582,25.2676,25.2489,25.2582,247768.0
2023-05-24 14:15:00,26.91,26.93,26.91,26.93,184165.0,25.2582,25.277,25.2582,25.277,184165.0
2023-05-24 14:20:00,26.93,26.93,26.91,26.93,264410.0,25.277,25.277,25.2582,25.277,264410.0
2023-05-24 14:25:00,26.93,26.93,26.9,26.91,170121.0,25.277,25.277,25.2489,25.2582,170121.0
2023-05-24 14:30:00,26.91,26.92,26.9,26.92,249511.0,25.2582,25.2676,25.2489,25.2676,249511.0
2023-05-24 14:35:00,26.91,26.93,26.91,26.93,120332.0,25.2582,25.277,25.2582,25.277,120332.0
2023-05-24 14:40:00,26.92,26.95,26.92,26.95,218440.0,25.2676,25.2958,25.2676,25.2958,218440.0
2023-05-24 14:45:00,26.95,26.95,26.94,26.95,179009.0,25.2958,25.2958,25.2864,25.2958,179009.0
2023-05-24 14:50:00,26.95,26.97,26.94,26.96,341951.0,25.2958,25.3146,25.2864,25.3052,341951.0
2023-05-24 14:55:00,26.96,26.96,26.95,26.95,133523.0,25.3052,25.3052,25.2958,25.2958,133523.0
2023-05-24 15:00:00,26.95,26.96,26.94,26.94,177042.0,25.2958,25.3052,25.2864,25.2864,177042.0
2023-05-24 15:05:00,26.95,26.97,26.94,26.96,301847.0,25.2958,25.3146,25.2864,25.3052,301847.0
2023-05-24 15:10:00,26.96,26.97,26.95,26.96,129885.0,25.3052,25.3146,25.2958,25.3052,129885.0
2023-05-24 15:15:00,26.96,26.98,26.95,26.98,274076.0,25.3052,25.324,25.2958,25.324,274076.0
2023-05-24 15:20:00,26.98,27.01,26.97,27.0,720052.0,25.324,25.3521,25.3146,25.3427,720052.0
2023-05-24 15:25:00,27.0,27.0,26.98,26.98,147459.0,25.3427,25.3427,25.324,25.324,147459.0
2023-05-24 15:30:00,26.98,27.0,26.98,26.99,315903.0,25.324,25.3427,25.324,25.3333,315903.0
2023-05-24 15:35:00,26.99,26.99,26.96,26.98,351849.0,25.3333,25.3333,25.3052,25.324,351849.0
2023-05-24 15:40:00,26.98,26.99,26.96,26.96,376836.0,25.324,25.3333,25.3052,25.3052,376836.0
2023-05-24 15:45:00,26.96,26.97,26.95,26.96,513804.0,25.3052,25.3146,25.2958,25.3052,513804.0
2023-05-24 15:50:00,26.97,26.97,26.94,26.96,808553.0,25.3146,25.3146,25.2864,25.3052,808553.0
2023-05-24 15:55:00,26.96,26.97,26.94,26.94,1644437.0,25.3052,25.3146,25.2864,25.2864,1644437.0
2023-05-25 09:30:00,26.72,26.73,26.57,26.61,1152098.0,25.0799,25.0893,24.9391,24.9767,1152098.0
2023-05-25 09:35:00,26.62,26.67,26.61,26.63,851691.0,24.986,25.033,24.9767,24.9954,851691.0
2023-05-25 09:40:00,26.64,26.68,26.62,26.64,872819.0,25.0048,25.0424,24.986,25.0048,872819.0
2023-05-25 09:45:00,26.64,26.68,26.6,26.67,911951.0,25.0048,25.0424,24.9673,25.033,911951.0
2023-05-25 09:50:00,26.67,26.7,26.64,26.69,359753.0,25.033,25.0611,25.0048,25.0518,359753.0
2023-05-25 09:55:00,26.7,26.71,26.67,26.68,451255.0,25.0611,25.0705,25.033,25.0424,451255.0
2023-05-25 10:00:00,26.68,26.68,26.63,26.68,510239.0,25.0424,25.0424,24.9954,25.0424,510239.0
2023-05-25 10:05:00,26.67,26.68,26.62,26.64,455554.0,25.033,25.0424,24.986,25.0048,455554.0
2023-05-25 10:10:00,26.64,26.64,26.55,26.55,628156.0,25.0048,25.0048,24.9203,24.9203,628156.0
2023-05-25 10:15:00,26.55,26.59,26.55,26.58,586633.0,24.9203,24.9579,24.9203,24.9485,586633.0
2023-05-25 10:20:00,26.59,26.6,26.57,26.58,858621.0,24.9579,24.9673,24.9391,24.9485,858621.0
2023-05-25 10:25:00,26.58,26.6,26.56,26.59,279882.0,24.9485,24.9673,24.9297,24.9579,279882.0
2023-05-25 10:30:00,26.59,26.6,26.56,26.57,419488.0,24.9579,24.9673,24.9297,24.9391,419488.0
2023-05-25 10:35:00,26.58,26.62,26.57,26.61,269589.0,24.9485,24.986,24.9391,24.9767,269589.0
2023-05-25 10:40:00,26.61,26.62,26.59,26.61,256333.0,24.9767,24.986,24.9579,24.9767,256333.0
2023-05-25 10:45:00,26.62,26.63,26.6,26.61,122761.0,24.986,24.9954,24.9673,24.9767,122761.0
2023-05-25 10:50:00,26.61,26.64,26.6,26.64,203446.0,24.9767,25.0048,24.9673,25.0048,203446.0
2023-05-25 10:55:00,26.64,26.65,26.62,26.64,225303.0,25.0048,25.0142,24.986,25.0048,225303.0
2023-05-25 11:00:00,26.64,26.65,26.6,26.61,512836.0,25.0048,25.0142,24.9673,24.9767,512836.0
2023-05-25 11:05:00,26.61,26.62,26.56,26.57,505378.0,24.9767,24.986,24.9297,24.9391,505378.0
2023-05-25 11:10:00,26.57,26.57,26.55,26.56,296918.0,24.9391,24.9391,24.9203,24.9297,296918.0
2023-05-25 11:15:00,26.55,26.56,26.53,26.54,409802.0,24.9203,24.9297,24.9016,24.911,409802.0
2023-05-25 11:20:00,26.54,26.56,26.52,26.53,262102.0,24.911,24.9297,24.8922,24.9016,262102.0
2023-05-25 11:25:00,26.53,26.54,26.48,26.49,244427.0,24.9016,24.911,24.8546,24.864,244427.0
2023-05-25 11:30:00,26.48,26.5,26.45,26.47,564264.0,24.8546,24.8734,24.8265,24.8453,564264.0
2023-05-25 11:35:00,26.47,26.47,26.41,26.42,358558.0,24.8453,24.8453,24.7889,24.7983,358558.0
2023-05-25 11:40:00,26.41,26.42,26.36,26.37,483936.0,24.7889,24.7983,24.742,24.7514,483936.0
2023-05-25 11:45:00,26.37,26.43,26.35,26.42,729240.0,24.7514,24.8077,24.7326,24.7983,729240.0
2023-05-25 11:50:00,26.43,26.43,26.4,26.4,165075.0,24.8077,24.8077,24.7796,24.7796,165075.0
2023-05-25 11:55:00,26.4,26.42,26.4,26.41,188169.0,24.7796,24.7983,24.7796,24.7889,188169.0
2023-05-25 12:00:00,26.42,26.42,26.39,26.41,308898.0,24.7983,24.7983,24.7702,24.7889,308898.0
2023-05-25 12:05:00,26.41,26.42,26.37,26.38,149609.0,24.7889,24.7983,24.7514,24.7608,149609.0
2023-05-25 12:10:00,26.38,26.41,26.37,26.39,180580.0,24.7608,24.7889,24.7514,24.7702,180580.0
2023-05-25 12:15:00,26.38,26.39,26.36,26.38,136723.0,24.7608,24.7702,24.742,24.7608,136723.0
2023-05-25 12:20:00,26.39,26.41,26.37,26.38,180745.0,24.7702,24.7889,24.7514,24.7608,180745.0
2023-05-25 12:25:00,26.39,26.41,26.38,26.4,153236.0,24.7702,24.7889,24.7608,24.7796,153236.0
2023-05-25 12:30:00,26.4,26.42,26.38,26.39,161204.0,24.7796,24.7983,24.7608,24.7702,161204.0
2023-05-25 12:35:00,26.39,26.42,26.38,26.42,296753.0,24.7702,24.7983,24.7608,24.7983,296753.0
2023-05-25 12:40:00,26.42,26.45,26.42,26.43,189325.0,24.7983,24.8265,24.7983,24.8077,189325.0
2023-05-25 12:45:00,26.43,26.43,26.4,26.42,153333.0,24.8077,24.8077,24.7796,24.7983,153333.0
2023-05-25 12:50:00,26.42,26.43,26.41,26.42,77173.0,24.7983,24.8077,24.7889,24.7983,77173.0
2023-05-25 12:55:00,26.41,26.42,26.37,26.38,209382.0,24.7889,24.7983,24.7514,24.7608,209382.0
2023-05-25 13:00:00,26.38,26.38,26.36,26.37,131940.0,24.7608,24.7608,24.742,24.7514,131940.0
2023-05-25 13:05:00,26.37,26.4,26.37,26.39,100295.0,24.7514,24.7796,24.7514,24.7702,100295.0
2023-05-25 13:10:00,26.39,26.42,26.39,26.42,234996.0,24.7702,24.7983,24.7702,24.7983,234996.0
2023-05-25 13:15:00,26.42,26.43,26.4,26.41,264371.0,24.7983,24.8077,24.7796,24.7889,264371.0
2023-05-25 13:20:00,26.41,26.43,26.4,26.42,186064.0,24.7889,24.8077,24.7796,24.7983,186064.0
2023-05-25 13:25:00,26.42,26.44,26.42,26.42,177579.0,24.7983,24.8171,24.7983,24.7983,177579.0
2023-05-25 13:30:00,26.42,26.43,26.41,26.43,240201.0,24.7983,24.8077,24.7889,24.8077,240201.0
2023-05-25 13:35:00,26.43,26.44,26.41,26.43,164540.0,24.8077,24.8171,24.7889,24.8077,164540.0
2023-05-25 13:40:00,26.43,26.43,26.42,26.43,142013.0,24.8077,24.8077,24.7983,24.8077,142013.0
2023-05-25 13:45:00,26.43,26.44,26.42,26.43,248806.0,24.8077,24.8171,24.7983,24.8077,248806.0
2023-05-25 13:50:00,26.43,26.43,26.4,26.41,290092.0,24.8077,24.8077,24.7796,24.7889,290092.0
2023-05-25 13:55:00,26.41,26.42,26.4,26.42,261806.0,24.7889,24.7983,24.7796,24.7983,261806.0
2023-05-25 14:00:00,26.42,26.45,26.41,26.43,253687.0,24.7983,24.8265,24.7889,24.8077,253687.0
2023-05-25 14:05:00,26.43,26.43,26.39,26.4,322387.0,24.8077,24.8077,24.7702,24.7796,322387.0
2023-05-25 14:10:00,26.41,26.41,26.4,26.41,91404.0,24.7889,24.7889,24.7796,24.7889,91404.0
2023-05-25 14:15:00,26.41,26.43,26.4,26.42,171587.0,24.7889,24.8077,24.7796,24.7983,171587.0
2023-05-25 14:20:00,26.42,26.42,26.4,26.41,234201.0,24.7983,24.7983,24.7796,24.7889,234201.0
2023-05-25 14:25:00,26.41,26.43,26.4,26.42,140437.0,24.7889,24.8077,24.7796,24.7983,140437.0
2023-05-25 14:30:00,26.42,26.42,26.38,26.39,304307.0,24.7983,24.7983,24.7608,24.7702,304307.0
2023-05-25 14:35:00,26.39,26.39,26.37,26.38,231558.0,24.7702,24.7702,24.7514,24.7608,231558.0
2023-05-25 14:40:00,26.38,26.38,26.35,26.36,174931.0,24.7608,24.7608,24.7326,24.742,174931.0
2023-05-25 14:45:00,26.36,26.36,26.34,26.36,415491.0,24.742,24.742,24.7232,24.742,415491.0
2023-05-25 14:50:00,26.36,26.37,26.35,26.36,239069.0,24.742,24.7514,24.7326,24.742,239069.0
2023-05-25 14:55:00,26.35,26.36,26.34,26.35,306979.0,24.7326,24.742,24.7232,24.7326,306979.0
2023-05-25 15:00:00,26.35,26.36,26.34,26.36,366434.0,24.7326,24.742,24.7232,24.742,366434.0
2023-05-25 15:05:00,26.36,26.37,26.35,26.37,187706.0,24.742,24.7514,24.7326,24.7514,187706.0
2023-05-25 15:10:00,26.36,26.37,26.35,26.36,158171.0,24.742,24.7514,24.7326,24.742,158171.0
2023-05-25 15:15:00,26.35,26.36,26.34,26.35,154698.0,24.7326,24.742,24.7232,24.7326,154698.0
2023-05-25 15:20:00,26.35,26.36,26.34,26.36,276628.0,24.7326,24.742,24.7232,24.742,276628.0
2023-05-25 15:25:00,26.36,26.38,26.35,26.37,289688.0,24.742,24.7608,24.7326,24.7514,289688.0
2023-05-25 15:30:00,26.37,26.39,26.36,26.38,305021.0,24.7514,24.7702,24.742,24.7608,305021.0
2023-05-25 15:35:00,26.37,26.38,26.37,26.38,143775.0,24.7514,24.7608,24.7514,24.7608,143775.0
2023-05-25 15:40:00,26.38,26.39,26.37,26.39,674103.0,24.7608,24.7702,24.7514,24.7702,674103.0
2023-05-25 15:45:00,26.39,26.39,26.37,26.39,501564.0,24.7702,24.7702,24.7514,24.7702,501564.0
2023-05-25 15:50:00,26.39,26.41,26.37,26.4,1028815.0,24.7702,24.7889,24.7514,24.7796,1028815.0
2023-05-25 15:55:00,26.41,26.41,26.39,26.4,2113508.0,24.7889,24.7889,24.7702,24.7796,2113508.0
2023-05-26 09:30:00,26.53,26.58,26.45,26.46,890065.0,24.9016,24.9485,24.8265,24.8359,890065.0
2023-05-26 09:35:00,26.45,26.58,26.43,26.58,592803.0,24.8265,24.9485,24.8077,24.9485,592803.0
2023-05-26 09:40:00,26.57,26.66,26.57,26.64,861465.0,24.9391,25.0236,24.9391,25.0048,861465.0
2023-05-26 09:45:00,26.64,26.7,26.61,26.62,456172.0,25.0048,25.0611,24.9767,24.986,456172.0
2023-05-26 09:50:00,26.62,26.64,26.6,26.62,477103.0,24.986,25.0048,24.9673,24.986,477103.0
2023-05-26 09:55:00,26.63,26.64,26.59,26.62,328849.0,24.9954,25.0048,24.9579,24.986,328849.0
2023-05-26 10:00:00,26.62,26.7,26.61,26.69,423248.0,24.986,25.0611,24.9767,25.0518,423248.0
2023-05-26 10:05:00,26.69,26.71,26.67,26.69,176523.0,25.0518,25.0705,25.033,25.0518,176523.0
2023-05-26 10:10:00,26.7,26.71,26.67,26.68,200950.0,25.0611,25.0705,25.033,25.0424,200950.0
2023-05-26 10:15:00,26.69,26.75,26.69,26.75,252676.0,25.0518,25.1081,25.0518,25.1081,252676.0
2023-05-26 10:20:00,26.75,26.81,26.75,26.8,429748.0,25.1081,25.1644,25.1081,25.155,429748.0
2023-05-26 10:25:00,26.8,26.81,26.78,26.8,201595.0,25.155,25.1644,25.1362,25.155,201595.0
2023-05-26 10:30:00,26.81,26.83,26.78,26.79,230652.0,25.1644,25.1832,25.1362,25.1456,230652.0
2023-05-26 10:35:00,26.79,26.84,26.78,26.84,219067.0,25.1456,25.1925,25.1362,25.1925,219067.0
2023-05-26 10:40:00,26.84,26.88,26.82,26.87,265764.0,25.1925,25.2301,25.1738,25.2207,265764.0
2023-05-26 10:45:00,26.88,26.92,26.87,26.88,262907.0,25.2301,25.2676,25.2207,25.2301,262907.0
2023-05-26 10:50:00,26.88,26.89,26.86,26.88,452309.0,25.2301,25.2395,25.2113,25.2301,452309.0
2023-05-26 10:55:00,26.88,26.91,26.87,26.9,255167.0,25.2301,25.2582,25.2207,25.2489,255167.0
2023-05-26 11:00:00,26.89,26.9,26.84,26.85,458069.0,25.2395,25.2489,25.1925,25.2019,458069.0
2023-05-26 11:05:00,26.85,26.86,26.83,26.86,360888.0,25.2019,25.2113,25.1832,25.2113,360888.0
2023-05-26 11:10:00,26.87,26.87,26.84,26.85,245519.0,25.2207,25.2207,25.1925,25.2019,245519.0
2023-05-26 11:15:00,26.85,26.85,26.8,26.8,637427.0,25.2019,25.2019,25.155,25.155,637427.0
2023-05-26 11:20:00,26.8,26.82,26.79,26.8,441618.0,25.155,25.1738,25.1456,25.155,441618.0
2023-05-26 11:25:00,26.81,26.84,26.8,26.83,311485.0,25.1644,25.1925,25.155,25.1832,311485.0
2023-05-26 11:30:00,26.83,26.84,26.81,26.84,469232.0,25.1832,25.1925,25.1644,25.1925,469232.0
2023-05-26 11:35:00,26.84,26.86,26.83,26.85,972743.0,25.1925,25.2113,25.1832,25.2019,972743.0
2023-05-26 11:40:00,26.85,26.85,26.82,26.83,507625.0,25.2019,25.2019,25.1738,25.1832,507625.0
2023-05-26 11:45:00,26.83,26.84,26.81,26.82,332398.0,25.1832,25.1925,25.1644,25.1738,332398.0
2023-05-26 11:50:00,26.83,26.83,26.81,26.83,104639.0,25.1832,25.1832,25.1644,25.1832,104639.0
2023-05-26 11:55:00,26.83,26.85,26.82,26.83,209510.0,25.1832,25.2019,25.1738,25.1832,209510.0
2023-05-26 12:00:00,26.84,26.85,26.83,26.84,172135.0,25.1925,25.2019,25.1832,25.1925,172135.0
2023-05-26 12:05:00,26.84,26.84,26.82,26.82,106892.0,25.1925,25.1925,25.1738,25.1738,106892.0
2023-05-26 12:10:00,26.83,26.85,26.82,26.83,166614.0,25.1832,25.2019,25.1738,25.1832,166614.0
2023-05-26 12:15:00,26.84,26.84,26.81,26.82,72387.0,25.1925,25.1925,25.1644,25.1738,72387.0
2023-05-26 12:20:00,26.82,26.85,26.81,26.83,124399.0,25.1738,25.2019,25.1644,25.1832,124399.0
2023-05-26 12:25:00,26.84,26.85,26.83,26.85,89613.0,25.1925,25.2019,25.1832,25.2019,89613.0
2023-05-26 12:30:00,26.85,26.86,26.84,26.86,57795.0,25.2019,25.2113,25.1925,25.2113,57795.0
2023-05-26 12:35:00,26.86,26.87,26.85,26.85,75498.0,25.2113,25.2207,25.2019,25.2019,75498.0
2023-05-26 12:40:00,26.84,26.85,26.84,26.84,87618.0,25.1925,25.2019,25.1925,25.1925,87618.0
2023-05-26 12:45:00,26.85,26.86,26.84,26.85,202100.0,25.2019,25.2113,25.1925,25.2019,202100.0
2023-05-26 12:50:00,26.85,26.86,26.84,26.85,69978.0,25.2019,25.2113,25.1925,25.2019,69978.0
2023-05-26 12:55:00,26.85,26.86,26.84,26.86,66156.0,25.2019,25.2113,25.1925,25.2113,66156.0
2023-05-26 13:00:00,26.86,26.86,26.85,26.86,44639.0,25.2113,25.2113,25.2019,25.2113,44639.0
2023-05-26 13:05:00,26.86,26.88,26.85,26.88,66407.0,25.2113,25.2301,25.2019,25.2301,66407.0
2023-05-26 13:10:00,26.88,26.88,26.87,26.88,28534.0,25.2301,25.2301,25.2207,25.2301,28534.0
2023-05-26 13:15:00,26.88,26.89,26.86,26.87,246786.0,25.2301,25.2395,25.2113,25.2207,246786.0
2023-05-26 13:20:00,26.87,26.87,26.86,26.87,43634.0,25.2207,25.2207,25.2113,25.2207,43634.0
2023-05-26 13:25:00,26.87,26.87,26.86,26.87,50206.0,25.2207,25.2207,25.2113,25.2207,50206.0
2023-05-26 13:30:00,26.86,26.88,26.86,26.88,183916.0,25.2113,25.2301,25.2113,25.2301,183916.0
2023-05-26 13:35:00,26.88,26.88,26.87,26.88,34349.0,25.2301,25.2301,25.2207,25.2301,34349.0
2023-05-26 13:40:00,26.88,26.88,26.85,26.85,108533.0,25.2301,25.2301,25.2019,25.2019,108533.0
2023-05-26 13:45:00,26.86,26.86,26.84,26.86,97391.0,25.2113,25.2113,25.1925,25.2113,97391.0
2023-05-26 13:50:00,26.86,26.86,26.85,26.86,109994.0,25.2113,25.2113,25.2019,25.2113,109994.0
2023-05-26 13:55:00,26.86,26.87,26.85,26.85,241695.0,25.2113,25.2207,25.2019,25.2019,241695.0
2023-05-26 14:00:00,26.86,26.86,26.84,26.85,133861.0,25.2113,25.2113,25.1925,25.2019,133861.0
2023-05-26 14:05:00,26.86,26.86,26.84,26.84,91899.0,25.2113,25.2113,25.1925,25.1925,91899.0
2023-05-26 14:10:00,26.84,26.86,26.84,26.86,78699.0,25.1925,25.2113,25.1925,25.2113,78699.0
2023-05-26 14:15:00,26.86,26.87,26.86,26.87,54652.0,25.2113,25.2207,25.2113,25.2207,54652.0
2023-05-26 14:20:00,26.87,26.87,26.84,26.85,137340.0,25.2207,25.2207,25.1925,25.2019,137340.0
2023-05-26 14:25:00,26.85,26.86,26.84,26.86,46510.0,25.2019,25.2113,25.1925,25.2113,46510.0
2023-05-26 14:30:00,26.86,26.88,26.85,26.88,144231.0,25.2113,25.2301,25.2019,25.2301,144231.0
2023-05-26 14:35:00,26.88,26.88,26.86,26.87,112333.0,25.2301,25.2301,25.2113,25.2207,112333.0
2023-05-26 14:40:00,26.87,26.87,26.86,26.86,274574.0,25.2207,25.2207,25.2113,25.2113,274574.0
2023-05-26 14:45:00,26.87,26.87,26.86,26.87,45166.0,25.2207,25.2207,25.2113,25.2207,45166.0
2023-05-26 14:50:00,26.87,26.88,26.86,26.87,230383.0,25.2207,25.2301,25.2113,25.2207,230383.0
2023-05-26 14:55:00,26.87,26.87,26.85,26.85,51963.0,25.2207,25.2207,25.2019,25.2019,51963.0
2023-05-26 15:00:00,26.86,26.87,26.85,26.87,201402.0,25.2113,25.2207,25.2019,25.2207,201402.0
2023-05-26 15:05:00,26.87,26.87,26.85,26.86,184295.0,25.2207,25.2207,25.2019,25.2113,184295.0
2023-05-26 15:10:00,26.86,26.86,26.85,26.85,69121.0,25.2113,25.2113,25.2019,25.2019,69121.0
2023-05-26 15:15:00,26.86,26.86,26.84,26.85,171286.0,25.2113,25.2113,25.1925,25.2019,171286.0
2023-05-26 15:20:00,26.85,26.85,26.84,26.85,120891.0,25.2019,25.2019,25.1925,25.2019,120891.0
2023-05-26 15:25:00,26.85,26.85,26.84,26.84,179325.0,25.2019,25.2019,25.1925,25.1925,179325.0
2023-05-26 15:30:00,26.85,26.85,26.83,26.83,167803.0,25.2019,25.2019,25.1832,25.1832,167803.0
2023-05-26 15:35:00,26.84,26.84,26.81,26.83,273903.0,25.1925,25.1925,25.1644,25.1832,273903.0
2023-05-26 15:40:00,26.83,26.84,26.82,26.84,254046.0,25.1832,25.1925,25.1738,25.1925,254046.0
2023-05-26 15:45:00,26.83,26.84,26.82,26.82,326263.0,25.1832,25.1925,25.1738,25.1738,326263.0
2023-05-26 15:50:00,26.82,26.82,26.79,26.8,464824.0,25.1738,25.1738,25.1456,25.155,464824.0
2023-05-26 15:55:00,26.8,26.84,26.79,26.84,1315358.0,25.155,25.1925,25.1456,25.1925,1315358.0
2023-05-30 09:30:00,26.41,26.48,26.37,26.42,989177.0,24.7889,24.8546,24.7514,24.7983,989177.0
2023-05-30 09:35:00,26.42,26.47,26.41,26.43,507189.0,24.7983,24.8453,24.7889,24.8077,507189.0
2023-05-30 09:40:00,26.43,26.47,26.41,26.45,653466.0,24.8077,24.8453,24.7889,24.8265,653466.0
2023-05-30 09:45:00,26.45,26.47,26.42,26.45,514992.0,24.8265,24.8453,24.7983,24.8265,514992.0
2023-05-30 09:50:00,26.45,26.45,26.32,26.33,531229.0,24.8265,24.8265,24.7045,24.7139,531229.0
2023-05-30 09:55:00,26.33,26.34,26.21,26.22,775528.0,24.7139,24.7232,24.6012,24.6106,775528.0
2023-05-30 10:00:00,26.22,26.23,26.17,26.21,899568.0,24.6106,24.62,24.5637,24.6012,899568.0
2023-05-30 10:05:00,26.21,26.24,26.18,26.21,437673.0,24.6012,24.6294,24.5731,24.6012,437673.0
2023-05-30 10:10:00,26.21,26.23,26.19,26.21,468000.0,24.6012,24.62,24.5824,24.6012,468000.0
2023-05-30 10:15:00,26.2,26.21,26.16,26.19,468434.0,24.5918,24.6012,24.5543,24.5824,468434.0
2023-05-30 10:20:00,26.19,26.23,26.16,26.17,413363.0,24.5824,24.62,24.5543,24.5637,413363.0
2023-05-30 10:25:00,26.18,26.18,26.12,26.14,243084.0,24.5731,24.5731,24.5167,24.5355,243084.0
2023-05-30 10:30:00,26.13,26.15,26.12,26.14,563047.0,24.5261,24.5449,24.5167,24.5355,563047.0
2023-05-30 10:35:00,26.14,26.17,26.13,26.14,404129.0,24.5355,24.5637,24.5261,24.5355,404129.0
2023-05-30 10:40:00,26.14,26.16,26.11,26.12,269340.0,24.5355,24.5543,24.5074,24.5167,269340.0
2023-05-30 10:45:00,26.12,26.14,26.11,26.14,204062.0,24.5167,24.5355,24.5074,24.5355,204062.0
2023-05-30 10:50:00,26.14,26.15,26.1,26.11,265684.0,24.5355,24.5449,24.498,24.5074,265684.0
2023-05-30 10:55:00,26.11,26.11,26.07,26.08,267467.0,24.5074,24.5074,24.4698,24.4792,267467.0
2023-05-30 11:00:00,26.08,26.09,26.07,26.09,370601.0,24.4792,24.4886,24.4698,24.4886,370601.0
2023-05-30 11:05:00,26.08,26.09,26.04,26.05,419763.0,24.4792,24.4886,24.4417,24.451,419763.0
2023-05-30 11:10:00,26.04,26.05,26.01,26.05,697506.0,24.4417,24.451,24.4135,24.451,697506.0
2023-05-30 11:15:00,26.04,26.07,26.03,26.05,698765.0,24.4417,24.4698,24.4323,24.451,698765.0
2023-05-30 11:20:00,26.05,26.07,26.02,26.04,568707.0,24.451,24.4698,24.4229,24.4417,568707.0
2023-05-30 11:25:00,26.04,26.07,26.02,26.06,843762.0,24.4417,24.4698,24.4229,24.4604,843762.0
2023-05-30 11:30:00,26.07,26.08,26.04,26.05,319833.0,24.4698,24.4792,24.4417,24.451,319833.0
2023-05-30 11:35:00,26.05,26.05,26.02,26.03,222236.0,24.451,24.451,24.4229,24.4323,222236.0
2023-05-30 11:40:00,26.03,26.04,25.99,26.0,473612.0,24.4323,24.4417,24.3947,24.4041,473612.0
2023-05-30 11:45:00,25.99,26.0,25.96,25.98,416119.0,24.3947,24.4041,24.3666,24.3853,416119.0
2023-05-30 11:50:00,25.98,26.01,25.96,26.01,347912.0,24.3853,24.4135,24.3666,24.4135,347912.0
2023-05-30 11:55:00,26.01,26.02,25.99,26.0,209216.0,24.4135,24.4229,24.3947,24.4041,209216.0
2023-05-30 12:00:00,26.0,26.01,25.98,26.0,142163.0,24.4041,24.4135,24.3853,24.4041,142163.0
2023-05-30 12:05:00,26.0,26.01,25.99,26.0,204818.0,24.4041,24.4135,24.3947,24.4041,204818.0
2023-05-30 12:10:00,26.0,26.03,26.0,26.02,254065.0,24.4041,24.4323,24.4041,24.4229,254065.0
2023-05-30 12:15:00,26.03,26.04,26.02,26.04,178833.0,24.4323,24.4417,24.4229,24.4417,178833.0
2023-05-30 12:20:00,26.04,26.04,26.02,26.03,118711.0,24.4417,24.4417,24.4229,24.4323,118711.0
2023-05-30 12:25:00,26.03,26.03,26.0,26.01,218693.0,24.4323,24.4323,24.4041,24.4135,218693.0
2023-05-30 12:30:00,26.01,26.02,25.99,26.0,214731.0,24.4135,24.4229,24.3947,24.4041,214731.0
2023-05-30 12:35:00,25.99,26.02,25.99,25.99,100989.0,24.3947,24.4229,24.3947,24.3947,100989.0
2023-05-30 12:40:00,25.99,25.99,25.96,25.96,121875.0,24.3947,24.3947,24.3666,24.3666,121875.0
2023-05-30 12:45:00,25.96,25.98,25.96,25.98,246939.0,24.3666,24.3853,24.3666,24.3853,246939.0
2023-05-30 12:50:00,25.98,25.99,25.97,25.98,214972.0,24.3853,24.3947,24.3759,24.3853,214972.0
2023-05-30 12:55:00,25.99,25.99,25.97,25.99,163651.0,24.3947,24.3947,24.3759,24.3947,163651.0
2023-05-30 13:00:00,25.98,25.99,25.95,25.96,153387.0,24.3853,24.3947,24.3572,24.3666,153387.0
2023-05-30 13:05:00,25.96,25.97,25.94,25.94,125043.0,24.3666,24.3759,24.3478,24.3478,125043.0
2023-05-30 13:10:00,25.94,25.95,25.93,25.94,110715.0,24.3478,24.3572,24.3384,24.3478,110715.0
2023-05-30 13:15:00,25.93,25.95,25.93,25.93,121805.0,24.3384,24.3572,24.3384,24.3384,121805.0
2023-05-30 13:20:00,25.94,25.95,25.93,25.94,170179.0,24.3478,24.3572,24.3384,24.3478,170179.0
2023-05-30 13:25:00,25.94,25.94,25.92,25.94,141809.0,24.3478,24.3478,24.329,24.3478,141809.0
2023-05-30 13:30:00,25.93,25.95,25.92,25.94,121930.0,24.3384,24.3572,24.329,24.3478,121930.0
2023-05-30 13:35:00,25.94,25.95,25.93,25.93,139679.0,24.3478,24.3572,24.3384,24.3384,139679.0
2023-05-30 13:40:00,25.94,25.94,25.92,25.93,115619.0,24.3478,24.3478,24.329,24.3384,115619.0
2023-05-30 13:45:00,25.93,25.93,25.92,25.93,112684.0,24.3384,24.3384,24.329,24.3384,112684.0
2023-05-30 13:50:00,25.93,25.94,25.92,25.93,159194.0,24.3384,24.3478,24.329,24.3384,159194.0
2023-05-30 13:55:00,25.93,25.93,25.92,25.92,95505.0,24.3384,24.3384,24.329,24.329,95505.0
2023-05-30 14:00:00,25.92,25.93,25.91,25.92,146167.0,24.329,24.3384,24.3196,24.329,146167.0
2023-05-30 14:05:00,25.92,25.93,25.91,25.92,152693.0,24.329,24.3384,24.3196,24.329,152693.0
2023-05-30 14:10:00,25.92,25.94,25.91,25.93,498121.0,24.329,24.3478,24.3196,24.3384,498121.0
2023-05-30 14:15:00,25.93,25.93,25.91,25.93,210074.0,24.3384,24.3384,24.3196,24.3384,210074.0
2023-05-30 14:20:00,25.93,25.95,25.92,25.95,524738.0,24.3384,24.3572,24.329,24.3572,524738.0
2023-05-30 14:25:00,25.95,25.95,25.94,25.94,244568.0,24.3572,24.3572,24.3478,24.3478,244568.0
2023-05-30 14:30:00,25.94,25.96,25.94,25.96,229546.0,24.3478,24.3666,24.3478,24.3666,229546.0
2023-05-30 14:35:00,25.96,25.98,25.95,25.98,177917.0,24.3666,24.3853,24.3572,24.3853,177917.0
2023-05-30 14:40:00,25.98,25.99,25.96,25.98,298624.0,24.3853,24.3947,24.3666,24.3853,298624.0
2023-05-30 14:45:00,25.98,25.99,25.97,25.99,112540.0,24.3853,24.3947,24.3759,24.3947,112540.0
2023-05-30 14:50:00,25.99,25.99,25.97,25.99,319031.0,24.3947,24.3947,24.3759,24.3947,319031.0
2023-05-30 14:55:00,25.98,25.99,25.97,25.99,267832.0,24.3853,24.3947,24.3759,24.3947,267832.0
2023-05-30 15:00:00,25.99,25.99,25.97,25.98,126990.0,24.3947,24.3947,24.3759,24.3853,126990.0
2023-05-30 15:05:00,25.98,25.99,25.97,25.99,321527.0,24.3853,24.3947,24.3759,24.3947,321527.0
2023-05-30 15:10:00,25.99,25.99,25.97,25.99,282042.0,24.3947,24.3947,24.3759,24.3947,282042.0
2023-05-30 15:15:00,25.98,25.99,25.98,25.99,126321.0,24.3853,24.3947,24.3853,24.3947,126321.0
2023-05-30 15:20:00,25.99,26.0,25.98,25.98,620428.0,24.3947,24.4041,24.3853,24.3853,620428.0
2023-05-30 15:25:00,25.98,26.01,25.98,26.01,195649.0,24.3853,24.4135,24.3853,24.4135,195649.0
2023-05-30 15:30:00,26.0,26.02,26.0,26.01,258536.0,24.4041,24.4229,24.4041,24.4135,258536.0
2023-05-30 15:35:00,26.02,26.03,26.01,26.02,179170.0,24.4229,24.4323,24.4135,24.4229,179170.0
2023-05-30 15:40:00,26.02,26.04,26.01,26.04,947845.0,24.4229,24.4417,24.4135,24.4417,947845.0
2023-05-30 15:45:00,26.04,26.07,26.03,26.07,1379727.0,24.4417,24.4698,24.4323,24.4698,1379727.0
2023-05-30 15:50:00,26.07,26.07,26.05,26.05,1071405.0,24.4698,24.4698,24.451,24.451,1071405.0
2023-05-30 15:55:00,26.06,26.06,26.02,26.04,2912286.0,24.4604,24.4604,24.4229,24.4417,2912286.0
2023-05-31 09:30:00,25.87,25.88,25.72,25.72,1490639.0,24.2821,24.2915,24.1413,24.1413,1490639.0
2023-05-31 09:35:00,25.73,25.8,25.73,25.79,1059318.0,24.1507,24.2164,24.1507,24.207,1059318.0
2023-05-31 09:40:00,25.78,25.84,25.77,25.8,540938.0,24.1976,24.2539,24.1882,24.2164,540938.0
2023-05-31 09:45:00,25.8,25.84,25.77,25.8,602065.0,24.2164,24.2539,24.1882,24.2164,602065.0
2023-05-31 09:50:00,25.8,25.83,25.78,25.79,391344.0,24.2164,24.2445,24.1976,24.207,391344.0
2023-05-31 09:55:00,25.79,25.81,25.76,25.77,472174.0,24.207,24.2258,24.1788,24.1882,472174.0
2023-05-31 10:00:00,25.77,25.77,25.71,25.71,556509.0,24.1882,24.1882,24.1319,24.1319,556509.0
2023-05-31 10:05:00,25.71,25.73,25.63,25.65,441816.0,24.1319,24.1507,24.0568,24.0756,441816.0
2023-05-31 10:10:00,25.65,25.68,25.61,25.62,543525.0,24.0756,24.1037,24.038,24.0474,543525.0
2023-05-31 10:15:00,25.63,25.66,25.62,25.64,262034.0,24.0568,24.085,24.0474,24.0662,262034.0
2023-05-31 10:20:00,25.64,25.66,25.63,25.64,360185.0,24.0662,24.085,24.0568,24.0662,360185.0
2023-05-31 10:25:00,25.65,25.65,25.62,25.64,242909.0,24.0756,24.0756,24.0474,24.0662,242909.0
2023-05-31 10:30:00,25.64,25.68,25.63,25.66,663502.0,24.0662,24.1037,24.0568,24.085,663502.0
2023-05-31 10:35:00,25.66,25.67,25.65,25.66,118142.0,24.085,24.0944,24.0756,24.085,118142.0
2023-05-31 10:40:00,25.66,25.71,25.64,25.7,1949603.0,24.085,24.1319,24.0662,24.1225,1949603.0
2023-05-31 10:45:00,25.7,25.7,25.65,25.66,408972.0,24.1225,24.1225,24.0756,24.085,408972.0
2023-05-31 10:50:00,25.66,25.69,25.63,25.64,290546.0,24.085,24.1131,24.0568,24.0662,290546.0
2023-05-31 10:55:00,25.65,25.65,25.62,25.63,195581.0,24.0756,24.0756,24.0474,24.0568,195581.0
2023-05-31 11:00:00,25.63,25.65,25.62,25.63,353657.0,24.0568,24.0756,24.0474,24.0568,353657.0
2023-05-31 11:05:00,25.63,25.63,25.58,25.6,269453.0,24.0568,24.0568,24.0099,24.0287,269453.0
2023-05-31 11:10:00,25.6,25.63,25.59,25.62,415118.0,24.0287,24.0568,24.0193,24.0474,415118.0
2023-05-31 11:15:00,25.61,25.62,25.59,25.6,104691.0,24.038,24.0474,24.0193,24.0287,104691.0
2023-05-31 11:20:00,25.6,25.61,25.59,25.59,203395.0,24.0287,24.038,24.0193,24.0193,203395.0
2023-05-31 11:25:00,25.59,25.6,25.54,25.54,113556.0,24.0193,24.0287,23.9723,23.9723,113556.0
2023-05-31 11:30:00,25.54,25.55,25.53,25.55,258159.0,23.9723,23.9817,23.963,23.9817,258159.0
2023-05-31 11:35:00,25.55,25.55,25.52,25.54,494201.0,23.9817,23.9817,23.9536,23.9723,494201.0
2023-05-31 11:40:00,25.53,25.55,25.52,25.54,509165.0,23.963,23.9817,23.9536,23.9723,509165.0
2023-05-31 11:45:00,25.54,25.54,25.51,25.53,280652.0,23.9723,23.9723,23.9442,23.963,280652.0
2023-05-31 11:50:00,25.54,25.57,25.52,25.57,437371.0,23.9723,24.0005,23.9536,24.0005,437371.0
2023-05-31 11:55:00,25.56,25.57,25.55,25.57,350031.0,23.9911,24.0005,23.9817,24.0005,350031.0
2023-05-31 12:00:00,25.57,25.63,25.57,25.63,331964.0,24.0005,24.0568,24.0005,24.0568,331964.0
2023-05-31 12:05:00,25.63,25.63,25.59,25.62,291152.0,24.0568,24.0568,24.0193,24.0474,291152.0
2023-05-31 12:10:00,25.62,25.62,25.59,25.6,176523.0,24.0474,24.0474,24.0193,24.0287,176523.0
2023-05-31 12:15:00,25.6,25.61,25.58,25.6,168272.0,24.0287,24.038,24.0099,24.0287,168272.0
2023-05-31 12:20:00,25.59,25.6,25.58,25.59,132816.0,24.0193,24.0287,24.0099,24.0193,132816.0
2023-05-31 12:25:00,25.59,25.59,25.56,25.58,164928.0,24.0193,24.0193,23.9911,24.0099,164928.0
2023-05-31 12:30:00,25.58,25.61,25.57,25.61,167634.0,24.0099,24.038,24.0005,24.038,167634.0
2023-05-31 12:35:00,25.6,25.64,25.59,25.63,218773.0,24.0287,24.0662,24.0193,24.0568,218773.0
2023-05-31 12:40:00,25.63,25.69,25.62,25.69,270478.0,24.0568,24.1131,24.0474,24.1131,270478.0
2023-05-31 12:45:00,25.69,25.72,25.68,25.7,311956.0,24.1131,24.1413,24.1037,24.1225,311956.0
2023-05-31 12:50:00,25.7,25.7,25.67,25.68,221026.0,24.1225,24.1225,24.0944,24.1037,221026.0
2023-05-31 12:55:00,25.68,25.69,25.67,25.67,99538.0,24.1037,24.1131,24.0944,24.0944,99538.0
2023-05-31 13:00:00,25.68,25.7,25.67,25.7,111425.0,24.1037,24.1225,24.0944,24.1225,111425.0
2023-05-31 13:05:00,25.7,25.71,25.69,25.7,216052.0,24.1225,24.1319,24.1131,24.1225,216052.0
2023-05-31 13:10:00,25.69,25.72,25.69,25.71,414480.0,24.1131,24.1413,24.1131,24.1319,414480.0
2023-05-31 13:15:00,25.71,25.72,25.7,25.7,129660.0,24.1319,24.1413,24.1225,24.1225,129660.0
2023-05-31 13:20:00,25.71,25.71,25.69,25.71,157413.0,24.1319,24.1319,24.1131,24.1319,157413.0
2023-05-31 13:25:00,25.71,25.75,25.7,25.75,168900.0,24.1319,24.1695,24.1225,24.1695,168900.0
2023-05-31 13:30:00,25.76,25.77,25.74,25.76,233532.0,24.1788,24.1882,24.1601,24.1788,233532.0
2023-05-31 13:35:00,25.76,25.79,25.75,25.79,353504.0,24.1788,24.207,24.1695,24.207,353504.0
2023-05-31 13:40:00,25.79,25.8,25.78,25.79,156866.0,24.207,24.2164,24.1976,24.207,156866.0
2023-05-31 13:45:00,25.79,25.81,25.77,25.8,320391.0,24.207,24.2258,24.1882,24.2164,320391.0
2023-05-31 13:50:00,25.79,25.84,25.79,25.82,120481.0,24.207,24.2539,24.207,24.2352,120481.0
2023-05-31 13:55:00,25.82,25.85,25.82,25.84,330929.0,24.2352,24.2633,24.2352,24.2539,330929.0
2023-05-31 14:00:00,25.84,25.88,25.83,25.88,222847.0,24.2539,24.2915,24.2445,24.2915,222847.0
2023-05-31 14:05:00,25.88,25.88,25.85,25.86,185544.0,24.2915,24.2915,24.2633,24.2727,185544.0
2023-05-31 14:10:00,25.87,25.88,25.85,25.87,211888.0,24.2821,24.2915,24.2633,24.2821,211888.0
2023-05-31 14:15:00,25.87,25.88,25.86,25.87,153738.0,24.2821,24.2915,24.2727,24.2821,153738.0
2023-05-31 14:20:00,25.87,25.9,25.87,25.89,388952.0,24.2821,24.3102,24.2821,24.3009,388952.0
2023-05-31 14:25:00,25.89,25.9,25.88,25.89,228039.0,24.3009,24.3102,24.2915,24.3009,228039.0
2023-05-31 14:30:00,25.89,25.9,25.86,25.87,258656.0,24.3009,24.3102,24.2727,24.2821,258656.0
2023-05-31 14:35:00,25.87,25.89,25.86,25.88,264794.0,24.2821,24.3009,24.2727,24.2915,264794.0
2023-05-31 14:40:00,25.88,25.89,25.87,25.88,58902.0,24.2915,24.3009,24.2821,24.2915,58902.0
2023-05-31 14:45:00,25.88,25.89,25.87,25.89,320648.0,24.2915,24.3009,24.2821,24.3009,320648.0
2023-05-31 14:50:00,25.89,25.89,25.86,25.89,457041.0,24.3009,24.3009,24.2727,24.3009,457041.0
2023-05-31 14:55:00,25.89,25.91,25.89,25.9,180833.0,24.3009,24.3196,24.3009,24.3102,180833.0
2023-05-31 15:00:00,25.89,25.9,25.88,25.88,139091.0,24.3009,24.3102,24.2915,24.2915,139091.0
2023-05-31 15:05:00,25.88,25.89,25.86,25.87,212939.0,24.2915,24.3009,24.2727,24.2821,212939.0
2023-05-31 15:10:00,25.87,25.87,25.86,25.87,191446.0,24.2821,24.2821,24.2727,24.2821,191446.0
2023-05-31 15:15:00,25.87,25.87,25.86,25.87,93272.0,24.2821,24.2821,24.2727,24.2821,93272.0
2023-05-31 15:20:00,25.87,25.87,25.85,25.87,848715.0,24.2821,24.2821,24.2633,24.2821,848715.0
2023-05-31 15:25:00,25.87,25.88,25.86,25.88,238951.0,24.2821,24.2915,24.2727,24.2915,238951.0
2023-05-31 15:30:00,25.88,25.89,25.86,25.89,384322.0,24.2915,24.3009,24.2727,24.3009,384322.0
2023-05-31 15:35:00,25.88,25.9,25.88,25.9,199362.0,24.2915,24.3102,24.2915,24.3102,199362.0
2023-05-31 15:40:00,25.89,25.91,25.89,25.89,622117.0,24.3009,24.3196,24.3009,24.3009,622117.0
2023-05-31 15:45:00,25.9,25.92,25.89,25.92,500409.0,24.3102,24.329,24.3009,24.329,500409.0
2023-05-31 15:50:00,25.92,25.96,25.91,25.96,1299349.0,24.329,24.3666,24.3196,24.3666,1299349.0
2023-05-31 15:55:00,25.96,25.98,25.94,25.95,3480035.0,24.3666,24.3853,24.3478,24.3572,3480035.0
2023-06-01 09:30:00,25.97,26.16,25.96,26.16,1047057.0,24.3759,24.5543,24.3666,24.5543,1047057.0
2023-06-01 09:35:00,26.16,26.22,26.1,26.11,906169.0,24.5543,24.6106,24.498,24.5074,906169.0
2023-06-01 09:40:00,26.11,26.16,26.08,26.09,724394.0,24.5074,24.5543,24.4792,24.4886,724394.0
2023-06-01 09:45:00,26.1,26.12,26.07,26.1,377173.0,24.498,24.5167,24.4698,24.498,377173.0
2023-06-01 09:50:00,26.1,26.24,26.09,26.24,498157.0,24.498,24.6294,24.4886,24.6294,498157.0
2023-06-01 09:55:00,26.23,26.26,26.2,26.21,1061571.0,24.62,24.6481,24.5918,24.6012,1061571.0
2023-06-01 10:00:00,26.21,26.28,26.2,26.24,521305.0,24.6012,24.6669,24.5918,24.6294,521305.0
2023-06-01 10:05:00,26.23,26.25,26.21,26.22,325311.0,24.62,24.6388,24.6012,24.6106,325311.0
2023-06-01 10:10:00,26.22,26.27,26.22,26.26,320642.0,24.6106,24.6575,24.6106,24.6481,320642.0
2023-06-01 10:15:00,26.26,26.27,26.23,26.25,237188.0,24.6481,24.6575,24.62,24.6388,237188.0
2023-06-01 10:20:00,26.24,26.28,26.22,26.28,367800.0,24.6294,24.6669,24.6106,24.6669,367800.0
2023-06-01 10:25:00,26.28,26.32,26.26,26.32,369939.0,24.6669,24.7045,24.6481,24.7045,369939.0
2023-06-01 10:30:00,26.32,26.37,26.32,26.35,728509.0,24.7045,24.7514,24.7045,24.7326,728509.0
2023-06-01 10:35:00,26.36,26.38,26.32,26.38,530879.0,24.742,24.7608,24.7045,24.7608,530879.0
2023-06-01 10:40:00,26.37,26.45,26.36,26.44,410921.0,24.7514,24.8265,24.742,24.8171,410921.0
2023-06-01 10:45:00,26.44,26.46,26.42,26.45,408497.0,24.8171,24.8359,24.7983,24.8265,408497.0
2023-06-01 10:50:00,26.45,26.57,26.44,26.55,857511.0,24.8265,24.9391,24.8171,24.9203,857511.0
2023-06-01 10:55:00,26.55,26.6,26.54,26.59,577142.0,24.9203,24.9673,24.911,24.9579,577142.0
2023-06-01 11:00:00,26.6,26.61,26.57,26.61,354888.0,24.9673,24.9767,24.9391,24.9767,354888.0
2023-06-01 11:05:00,26.61,26.61,26.54,26.54,696479.0,24.9767,24.9767,24.911,24.911,696479.0
2023-06-01 11:10:00,26.53,26.58,26.53,26.57,421117.0,24.9016,24.9485,24.9016,24.9391,421117.0
2023-06-01 11:15:00,26.57,26.6,26.57,26.58,429183.0,24.9391,24.9673,24.9391,24.9485,429183.0
2023-06-01 11:20:00,26.58,26.58,26.54,26.57,492509.0,24.9485,24.9485,24.911,24.9391,492509.0
2023-06-01 11:25:00,26.57,26.59,26.52,26.52,717201.0,24.9391,24.9579,24.8922,24.8922,717201.0
2023-06-01 11:30:00,26.52,26.59,26.51,26.58,812736.0,24.8922,24.9579,24.8828,24.9485,812736.0
2023-06-01 11:35:00,26.59,26.6,26.57,26.59,485966.0,24.9579,24.9673,24.9391,24.9579,485966.0
2023-06-01 11:40:00,26.6,26.66,26.59,26.64,643984.0,24.9673,25.0236,24.9579,25.0048,643984.0
2023-06-01 11:45:00,26.65,26.65,26.62,26.63,289577.0,25.0142,25.0142,24.986,24.9954,289577.0
2023-06-01 11:50:00,26.63,26.65,26.62,26.64,635658.0,24.9954,25.0142,24.986,25.0048,635658.0
2023-06-01 11:55:00,26.64,26.66,26.63,26.66,461910.0,25.0048,25.0236,24.9954,25.0236,461910.0
2023-06-01 12:00:00,26.66,26.66,26.61,26.62,805816.0,25.0236,25.0236,24.9767,24.986,805816.0
2023-06-01 12:05:00,26.62,26.62,26.6,26.6,435046.0,24.986,24.986,24.9673,24.9673,435046.0
2023-06-01 12:10:00,26.6,26.64,26.59,26.64,522492.0,24.9673,25.0048,24.9579,25.0048,522492.0
2023-06-01 12:15:00,26.64,26.66,26.62,26.66,267468.0,25.0048,25.0236,24.986,25.0236,267468.0
2023-06-01 12:20:00,26.66,26.7,26.65,26.67,453245.0,25.0236,25.0611,25.0142,25.033,453245.0
2023-06-01 12:25:00,26.67,26.67,26.64,26.65,238985.0,25.033,25.033,25.0048,25.0142,238985.0
2023-06-01 12:30:00,26.64,26.65,26.63,26.64,115589.0,25.0048,25.0142,24.9954,25.0048,115589.0
2023-06-01 12:35:00,26.65,26.68,26.64,26.68,190497.0,25.0142,25.0424,25.0048,25.0424,190497.0
2023-06-01 12:40:00,26.68,26.68,26.64,26.66,146431.0,25.0424,25.0424,25.0048,25.0236,146431.0
2023-06-01 12:45:00,26.66,26.69,26.64,26.69,143570.0,25.0236,25.0518,25.0048,25.0518,143570.0
2023-06-01 12:50:00,26.69,26.71,26.68,26.7,264356.0,25.0518,25.0705,25.0424,25.0611,264356.0
2023-06-01 12:55:00,26.71,26.74,26.7,26.73,307379.0,25.0705,25.0987,25.0611,25.0893,307379.0
2023-06-01 13:00:00,26.73,26.74,26.71,26.72,153920.0,25.0893,25.0987,25.0705,25.0799,153920.0
2023-06-01 13:05:00,26.72,26.73,26.69,26.69,199231.0,25.0799,25.0893,25.0518,25.0518,199231.0
2023-06-01 13:10:00,26.69,26.72,26.67,26.71,201694.0,25.0518,25.0799,25.033,25.0705,201694.0
2023-06-01 13:15:00,26.71,26.72,26.7,26.7,149376.0,25.0705,25.0799,25.0611,25.0611,149376.0
2023-06-01 13:20:00,26.7,26.72,26.69,26.7,168023.0,25.0611,25.0799,25.0518,25.0611,168023.0
2023-06-01 13:25:00,26.7,26.72,26.69,26.71,145715.0,25.0611,25.0799,25.0518,25.0705,145715.0
2023-06-01 13:30:00,26.71,26.72,26.7,26.71,115235.0,25.0705,25.0799,25.0611,25.0705,115235.0
2023-06-01 13:35:00,26.71,26.72,26.7,26.71,138997.0,25.0705,25.0799,25.0611,25.0705,138997.0
2023-06-01 13:40:00,26.71,26.73,26.71,26.71,149147.0,25.0705,25.0893,25.0705,25.0705,149147.0
2023-06-01 13:45:00,26.71,26.72,26.71,26.71,180360.0,25.0705,25.0799,25.0705,25.0705,180360.0
2023-06-01 13:50:00,26.71,26.72,26.7,26.7,163417.0,25.0705,25.0799,25.0611,25.0611,163417.0
2023-06-01 13:55:00,26.71,26.71,26.68,26.68,184060.0,25.0705,25.0705,25.0424,25.0424,184060.0
2023-06-01 14:00:00,26.69,26.7,26.68,26.69,166414.0,25.0518,25.0611,25.0424,25.0518,166414.0
2023-06-01 14:05:00,26.7,26.71,26.69,26.71,229621.0,25.0611,25.0705,25.0518,25.0705,229621.0
2023-06-01 14:10:00,26.71,26.74,26.7,26.73,243663.0,25.0705,25.0987,25.0611,25.0893,243663.0
2023-06-01 14:15:00,26.74,26.74,26.69,26.7,240179.0,25.0987,25.0987,25.0518,25.0611,240179.0
2023-06-01 14:20:00,26.7,26.7,26.69,26.7,162256.0,25.0611,25.0611,25.0518,25.0611,162256.0
2023-06-01 14:25:00,26.7,26.71,26.69,26.71,173935.0,25.0611,25.0705,25.0518,25.0705,173935.0
2023-06-01 14:30:00,26.71,26.71,26.68,26.68,196777.0,25.0705,25.0705,25.0424,25.0424,196777.0
2023-06-01 14:35:00,26.69,26.69,26.65,26.66,339514.0,25.0518,25.0518,25.0142,25.0236,339514.0
2023-06-01 14:40:00,26.66,26.68,26.63,26.63,326832.0,25.0236,25.0424,24.9954,24.9954,326832.0
2023-06-01 14:45:00,26.64,26.64,26.6,26.6,238008.0,25.0048,25.0048,24.9673,24.9673,238008.0
2023-06-01 14:50:00,26.6,26.62,26.59,26.61,372757.0,24.9673,24.986,24.9579,24.9767,372757.0
2023-06-01 14:55:00,26.6,26.61,26.58,26.59,261830.0,24.9673,24.9767,24.9485,24.9579,261830.0
2023-06-01 15:00:00,26.59,26.61,26.59,26.61,143453.0,24.9579,24.9767,24.9579,24.9767,143453.0
2023-06-01 15:05:00,26.61,26.63,26.6,26.62,146779.0,24.9767,24.9954,24.9673,24.986,146779.0
2023-06-01 15:10:00,26.62,26.66,26.61,26.66,270266.0,24.986,25.0236,24.9767,25.0236,270266.0
2023-06-01 15:15:00,26.66,26.66,26.64,26.64,117819.0,25.0236,25.0236,25.0048,25.0048,117819.0
2023-06-01 15:20:00,26.64,26.66,26.63,26.63,337339.0,25.0048,25.0236,24.9954,24.9954,337339.0
2023-06-01 15:25:00,26.64,26.65,26.63,26.63,360395.0,25.0048,25.0142,24.9954,24.9954,360395.0
2023-06-01 15:30:00,26.63,26.63,26.59,26.6,289934.0,24.9954,24.9954,24.9579,24.9673,289934.0
2023-06-01 15:35:00,26.59,26.62,26.59,26.61,432472.0,24.9579,24.986,24.9579,24.9767,432472.0
2023-06-01 15:40:00,26.61,26.63,26.6,26.62,766127.0,24.9767,24.9954,24.9673,24.986,766127.0
2023-06-01 15:45:00,26.63,26.66,26.62,26.63,845021.0,24.9954,25.0236,24.986,24.9954,845021.0
2023-06-01 15:50:00,26.63,26.64,26.62,26.63,1325511.0,24.9954,25.0048,24.986,24.9954,1325511.0
2023-06-01 15:55:00,26.63,26.66,26.6,26.66,2245128.0,24.9954,25.0236,24.9673,25.0236,2245128.0
2023-06-02 09:30:00,27.33,27.54,27.33,27.54,1779605.0,25.6525,25.8496,25.6525,25.8496,1779605.0
2023-06-02 09:35:00,27.54,27.57,27.45,27.46,2099751.0,25.8496,25.8777,25.7651,25.7745,2099751.0
2023-06-02 09:40:00,27.46,27.5,27.38,27.43,1092339.0,25.7745,25.812,25.6994,25.7463,1092339.0
2023-06-02 09:45:00,27.43,27.43,27.34,27.36,1117444.0,25.7463,25.7463,25.6619,25.6806,1117444.0
2023-06-02 09:50:00,27.36,27.54,27.36,27.54,2751833.0,25.6806,25.8496,25.6806,25.8496,2751833.0
2023-06-02 09:55:00,27.53,27.57,27.48,27.54,3352075.0,25.8402,25.8777,25.7933,25.8496,3352075.0
2023-06-02 10:00:00,27.54,27.57,27.48,27.55,1355298.0,25.8496,25.8777,25.7933,25.859,1355298.0
2023-06-02 10:05:00,27.55,27.57,27.45,27.45,1294423.0,25.859,25.8777,25.7651,25.7651,1294423.0
2023-06-02 10:10:00,27.45,27.51,27.43,27.47,718099.0,25.7651,25.8214,25.7463,25.7839,718099.0
2023-06-02 10:15:00,27.47,27.52,27.43,27.48,519706.0,25.7839,25.8308,25.7463,25.7933,519706.0
2023-06-02 10:20:00,27.48,27.52,27.46,27.46,640703.0,25.7933,25.8308,25.7745,25.7745,640703.0
2023-06-02 10:25:00,27.46,27.55,27.46,27.54,465703.0,25.7745,25.859,25.7745,25.8496,465703.0
2023-06-02 10:30:00,27.54,27.57,27.49,27.53,2153128.0,25.8496,25.8777,25.8026,25.8402,2153128.0
2023-06-02 10:35:00,27.53,27.56,27.5,27.56,1100712.0,25.8402,25.8684,25.812,25.8684,1100712.0
2023-06-02 10:40:00,27.56,27.61,27.56,27.59,992339.0,25.8684,25.9153,25.8684,25.8965,992339.0
2023-06-02 10:45:00,27.59,27.62,27.56,27.57,529283.0,25.8965,25.9247,25.8684,25.8777,529283.0
2023-06-02 10:50:00,27.57,27.61,27.54,27.55,1683318.0,25.8777,25.9153,25.8496,25.859,1683318.0
2023-06-02 10:55:00,27.55,27.56,27.51,27.55,736976.0,25.859,25.8684,25.8214,25.859,736976.0
2023-06-02 11:00:00,27.55,27.57,27.48,27.49,441524.0,25.859,25.8777,25.7933,25.8026,441524.0
2023-06-02 11:05:00,27.49,27.51,27.47,27.48,446472.0,25.8026,25.8214,25.7839,25.7933,446472.0
2023-06-02 11:10:00,27.48,27.49,27.45,27.48,158885.0,25.7933,25.8026,25.7651,25.7933,158885.0
2023-06-02 11:15:00,27.47,27.52,27.47,27.5,194301.0,25.7839,25.8308,25.7839,25.812,194301.0
2023-06-02 11:20:00,27.5,27.52,27.5,27.5,212993.0,25.812,25.8308,25.812,25.812,212993.0
2023-06-02 11:25:00,27.5,27.52,27.5,27.52,349760.0,25.812,25.8308,25.812,25.8308,349760.0
2023-06-02 11:30:00,27.52,27.53,27.49,27.5,474569.0,25.8308,25.8402,25.8026,25.812,474569.0
2023-06-02 11:35:00,27.49,27.51,27.48,27.5,351515.0,25.8026,25.8214,25.7933,25.812,351515.0
2023-06-02 11:40:00,27.5,27.52,27.49,27.52,686509.0,25.812,25.8308,25.8026,25.8308,686509.0
2023-06-02 11:45:00,27.51,27.52,27.49,27.5,1021117.0,25.8214,25.8308,25.8026,25.812,1021117.0
2023-06-02 11:50:00,27.5,27.51,27.47,27.5,227666.0,25.812,25.8214,25.7839,25.812,227666.0
2023-06-02 11:55:00,27.5,27.52,27.49,27.5,281409.0,25.812,25.8308,25.8026,25.812,281409.0
2023-06-02 12:00:00,27.49,27.55,27.49,27.55,202388.0,25.8026,25.859,25.8026,25.859,202388.0
2023-06-02 12:05:00,27.55,27.58,27.55,27.56,300829.0,25.859,25.8871,25.859,25.8684,300829.0
2023-06-02 12:10:00,27.57,27.57,27.54,27.54,657156.0,25.8777,25.8777,25.8496,25.8496,657156.0
2023-06-02 12:15:00,27.54,27.55,27.48,27.49,471068.0,25.8496,25.859,25.7933,25.8026,471068.0
2023-06-02 12:20:00,27.49,27.51,27.48,27.5,223265.0,25.8026,25.8214,25.7933,25.812,223265.0
2023-06-02 12:25:00,27.5,27.51,27.48,27.5,206401.0,25.812,25.8214,25.7933,25.812,206401.0
2023-06-02 12:30:00,27.5,27.52,27.5,27.52,155708.0,25.812,25.8308,25.812,25.8308,155708.0
2023-06-02 12:35:00,27.52,27.54,27.51,27.54,180457.0,25.8308,25.8496,25.8214,25.8496,180457.0
2023-06-02 12:40:00,27.54,27.55,27.53,27.53,238658.0,25.8496,25.859,25.8402,25.8402,238658.0
2023-06-02 12:45:00,27.54,27.55,27.52,27.53,223367.0,25.8496,25.859,25.8308,25.8402,223367.0
2023-06-02 12:50:00,27.53,27.54,27.52,27.54,197341.0,25.8402,25.8496,25.8308,25.8496,197341.0
2023-06-02 12:55:00,27.54,27.55,27.53,27.55,126756.0,25.8496,25.859,25.8402,25.859,126756.0
2023-06-02 13:00:00,27.55,27.55,27.54,27.55,130719.0,25.859,25.859,25.8496,25.859,130719.0
2023-06-02 13:05:00,27.54,27.55,27.53,27.55,224037.0,25.8496,25.859,25.8402,25.859,224037.0
2023-06-02 13:10:00,27.55,27.56,27.53,27.55,235563.0,25.859,25.8684,25.8402,25.859,235563.0
2023-06-02 13:15:00,27.55,27.56,27.54,27.55,210200.0,25.859,25.8684,25.8496,25.859,210200.0
2023-06-02 13:20:00,27.55,27.58,27.55,27.57,662182.0,25.859,25.8871,25.859,25.8777,662182.0
2023-06-02 13:25:00,27.56,27.6,27.56,27.6,166250.0,25.8684,25.9059,25.8684,25.9059,166250.0
2023-06-02 13:30:00,27.6,27.61,27.58,27.59,270483.0,25.9059,25.9153,25.8871,25.8965,270483.0
2023-06-02 13:35:00,27.59,27.59,27.54,27.54,191342.0,25.8965,25.8965,25.8496,25.8496,191342.0
2023-06-02 13:40:00,27.55,27.56,27.51,27.52,433950.0,25.859,25.8684,25.8214,25.8308,433950.0
2023-06-02 13:45:00,27.52,27.54,27.51,27.53,160801.0,25.8308,25.8496,25.8214,25.8402,160801.0
2023-06-02 13:50:00,27.54,27.54,27.51,27.54,171860.0,25.8496,25.8496,25.8214,25.8496,171860.0
2023-06-02 13:55:00,27.54,27.54,27.52,27.53,218131.0,25.8496,25.8496,25.8308,25.8402,218131.0
2023-06-02 14:00:00,27.52,27.55,27.52,27.53,163137.0,25.8308,25.859,25.8308,25.8402,163137.0
2023-06-02 14:05:00,27.53,27.54,27.52,27.53,180932.0,25.8402,25.8496,25.8308,25.8402,180932.0
2023-06-02 14:10:00,27.53,27.55,27.53,27.55,239265.0,25.8402,25.859,25.8402,25.859,239265.0
2023-06-02 14:15:00,27.55,27.55,27.52,27.53,281574.0,25.859,25.859,25.8308,25.8402,281574.0
2023-06-02 14:20:00,27.53,27.54,27.52,27.53,211820.0,25.8402,25.8496,25.8308,25.8402,211820.0
2023-06-02 14:25:00,27.54,27.54,27.52,27.53,445302.0,25.8496,25.8496,25.8308,25.8402,445302.0
2023-06-02 14:30:00,27.53,27.54,27.52,27.54,197169.0,25.8402,25.8496,25.8308,25.8496,197169.0
2023-06-02 14:35:00,27.54,27.54,27.51,27.52,177343.0,25.8496,25.8496,25.8214,25.8308,177343.0
2023-06-02 14:40:00,27.51,27.52,27.5,27.5,214007.0,25.8214,25.8308,25.812,25.812,214007.0
2023-06-02 14:45:00,27.5,27.51,27.45,27.46,325149.0,25.812,25.8214,25.7651,25.7745,325149.0
2023-06-02 14:50:00,27.46,27.48,27.45,27.46,436114.0,25.7745,25.7933,25.7651,25.7745,436114.0
2023-06-02 14:55:00,27.46,27.47,27.45,27.46,338749.0,25.7745,25.7839,25.7651,25.7745,338749.0
2023-06-02 15:00:00,27.45,27.46,27.45,27.46,94045.0,25.7651,25.7745,25.7651,25.7745,94045.0
2023-06-02 15:05:00,27.46,27.46,27.45,27.46,117161.0,25.7745,25.7745,25.7651,25.7745,117161.0
2023-06-02 15:10:00,27.46,27.46,27.44,27.46,254652.0,25.7745,25.7745,25.7557,25.7745,254652.0
2023-06-02 15:15:00,27.45,27.47,27.45,27.46,188540.0,25.7651,25.7839,25.7651,25.7745,188540.0
2023-06-02 15:20:00,27.46,27.47,27.43,27.43,222430.0,25.7745,25.7839,25.7463,25.7463,222430.0
2023-06-02 15:25:00,27.44,27.44,27.43,27.44,99322.0,25.7557,25.7557,25.7463,25.7557,99322.0
2023-06-02 15:30:00,27.44,27.44,27.41,27.43,412172.0,25.7557,25.7557,25.7276,25.7463,412172.0
2023-06-02 15:35:00,27.44,27.45,27.42,27.44,258362.0,25.7557,25.7651,25.7369,25.7557,258362.0
2023-06-02 15:40:00,27.44,27.45,27.44,27.44,198879.0,25.7557,25.7651,25.7557,25.7557,198879.0
2023-06-02 15:45:00,27.44,27.44,27.41,27.42,1170831.0,25.7557,25.7557,25.7276,25.7369,1170831.0
2023-06-02 15:50:00,27.42,27.43,27.41,27.43,754813.0,25.7369,25.7463,25.7276,25.7463,754813.0
2023-06-02 15:55:00,27.43,27.45,27.4,27.44,2808535.0,25.7463,25.7651,25.7182,25.7557,2808535.0
2023-06-05 09:30:00,27.26,27.27,27.2,27.26,1355800.0,25.5868,25.5962,25.5304,25.5868,1355800.0
2023-06-05 09:35:00,27.26,27.27,27.22,27.25,658753.0,25.5868,25.5962,25.5492,25.5774,658753.0
2023-06-05 09:40:00,27.25,27.28,27.24,27.26,578774.0,25.5774,25.6055,25.568,25.5868,578774.0
2023-06-05 09:45:00,27.27,27.3,27.24,27.3,279413.0,25.5962,25.6243,25.568,25.6243,279413.0
2023-06-05 09:50:00,27.3,27.3,27.24,27.27,34177.0,25.6243,25.6243,25.568,25.5962,34177.0
2023-06-05 09:55:00,27.28,27.29,27.22,27.23,339342.0,25.6055,25.6149,25.5492,25.5586,339342.0
2023-06-05 10:00:00,27.24,27.3,27.23,27.27,370991.0,25.568,25.6243,25.5586,25.5962,370991.0
2023-06-05 10:05:00,27.27,27.35,27.27,27.28,399313.0,25.5962,25.6712,25.5962,25.6055,399313.0
2023-06-05 10:10:00,27.28,27.3,27.2,27.21,224376.0,25.6055,25.6243,25.5304,25.5398,224376.0
2023-06-05 10:15:00,27.21,27.22,27.15,27.17,292403.0,25.5398,25.5492,25.4835,25.5023,292403.0
2023-06-05 10:20:00,27.18,27.21,27.15,27.17,349892.0,25.5117,25.5398,25.4835,25.5023,349892.0
2023-06-05 10:25:00,27.17,27.2,27.15,27.19,248247.0,25.5023,25.5304,25.4835,25.5211,248247.0
2023-06-05 10:30:00,27.19,27.19,27.14,27.18,283063.0,25.5211,25.5211,25.4741,25.5117,283063.0
2023-06-05 10:35:00,27.19,27.23,27.17,27.23,190024.0,25.5211,25.5586,25.5023,25.5586,190024.0
2023-06-05 10:40:00,27.24,27.27,27.23,27.27,510620.0,25.568,25.5962,25.5586,25.5962,510620.0
2023-06-05 10:45:00,27.27,27.3,27.25,27.3,450530.0,25.5962,25.6243,25.5774,25.6243,450530.0
2023-06-05 10:50:00,27.29,27.3,27.23,27.26,200437.0,25.6149,25.6243,25.5586,25.5868,200437.0
2023-06-05 10:55:00,27.26,27.27,27.24,27.25,186998.0,25.5868,25.5962,25.568,25.5774,186998.0
2023-06-05 11:00:00,27.25,27.29,27.25,27.28,204894.0,25.5774,25.6149,25.5774,25.6055,204894.0
2023-06-05 11:05:00,27.28,27.29,27.22,27.24,226505.0,25.6055,25.6149,25.5492,25.568,226505.0
2023-06-05 11:10:00,27.24,27.25,27.21,27.21,291457.0,25.568,25.5774,25.5398,25.5398,291457.0
2023-06-05 11:15:00,27.21,27.23,27.2,27.22,288760.0,25.5398,25.5586,25.5304,25.5492,288760.0
2023-06-05 11:20:00,27.21,27.24,27.2,27.21,611738.0,25.5398,25.568,25.5304,25.5398,611738.0
2023-06-05 11:25:00,27.21,27.23,27.2,27.21,288015.0,25.5398,25.5586,25.5304,25.5398,288015.0
2023-06-05 11:30:00,27.21,27.24,27.2,27.22,229249.0,25.5398,25.568,25.5304,25.5492,229249.0
2023-06-05 11:35:00,27.22,27.23,27.2,27.21,110332.0,25.5492,25.5586,25.5304,25.5398,110332.0
2023-06-05 11:40:00,27.21,27.22,27.19,27.21,108436.0,25.5398,25.5492,25.5211,25.5398,108436.0
2023-06-05 11:45:00,27.21,27.26,27.21,27.26,182069.0,25.5398,25.5868,25.5398,25.5868,182069.0
2023-06-05 11:50:00,27.25,27.26,27.22,27.23,169314.0,25.5774,25.5868,25.5492,25.5586,169314.0
2023-06-05 11:55:00,27.23,27.27,27.22,27.27,118526.0,25.5586,25.5962,25.5492,25.5962,118526.0
2023-06-05 12:00:00,27.26,27.28,27.26,27.28,169059.0,25.5868,25.6055,25.5868,25.6055,169059.0
2023-06-05 12:05:00,27.28,27.31,27.27,27.31,90388.0,25.6055,25.6337,25.5962,25.6337,90388.0
2023-06-05 12:10:00,27.31,27.32,27.3,27.32,288427.0,25.6337,25.6431,25.6243,25.6431,288427.0
2023-06-05 12:15:00,27.32,27.34,27.31,27.33,152199.0,25.6431,25.6619,25.6337,25.6525,152199.0
2023-06-05 12:20:00,27.33,27.34,27.31,27.32,115950.0,25.6525,25.6619,25.6337,25.6431,115950.0
2023-06-05 12:25:00,27.32,27.34,27.31,27.34,28728.0,25.6431,25.6619,25.6337,25.6619,28728.0
2023-06-05 12:30:00,27.34,27.35,27.32,27.33,58722.0,25.6619,25.6712,25.6431,25.6525,58722.0
2023-06-05 12:35:00,27.33,27.34,27.32,27.34,86039.0,25.6525,25.6619,25.6431,25.6619,86039.0
2023-06-05 12:40:00,27.34,27.35,27.33,27.35,95521.0,25.6619,25.6712,25.6525,25.6712,95521.0
2023-06-05 12:45:00,27.35,27.36,27.34,27.35,237591.0,25.6712,25.6806,25.6619,25.6712,237591.0
2023-06-05 12:50:00,27.34,27.36,27.34,27.35,335538.0,25.6619,25.6806,25.6619,25.6712,335538.0
2023-06-05 12:55:00,27.35,27.36,27.34,27.35,203819.0,25.6712,25.6806,25.6619,25.6712,203819.0
2023-06-05 13:00:00,27.35,27.35,27.32,27.34,108655.0,25.6712,25.6712,25.6431,25.6619,108655.0
2023-06-05 13:05:00,27.34,27.34,27.32,27.32,38408.0,25.6619,25.6619,25.6431,25.6431,38408.0
2023-06-05 13:10:00,27.33,27.33,27.31,27.33,81403.0,25.6525,25.6525,25.6337,25.6525,81403.0
2023-06-05 13:15:00,27.33,27.33,27.31,27.33,154729.0,25.6525,25.6525,25.6337,25.6525,154729.0
2023-06-05 13:20:00,27.33,27.35,27.33,27.34,183021.0,25.6525,25.6712,25.6525,25.6619,183021.0
2023-06-05 13:25:00,27.34,27.34,27.3,27.32,175182.0,25.6619,25.6619,25.6243,25.6431,175182.0
2023-06-05 13:30:00,27.32,27.33,27.3,27.33,88893.0,25.6431,25.6525,25.6243,25.6525,88893.0
2023-06-05 13:35:00,27.33,27.34,27.3,27.32,109161.0,25.6525,25.6619,25.6243,25.6431,109161.0
2023-06-05 13:40:00,27.32,27.33,27.31,27.33,87627.0,25.6431,25.6525,25.6337,25.6525,87627.0
2023-06-05 13:45:00,27.33,27.35,27.32,27.33,108040.0,25.6525,25.6712,25.6431,25.6525,108040.0
2023-06-05 13:50:00,27.33,27.35,27.32,27.34,103837.0,25.6525,25.6712,25.6431,25.6619,103837.0
2023-06-05 13:55:00,27.34,27.36,27.34,27.36,67611.0,25.6619,25.6806,25.6619,25.6806,67611.0
2023-06-05 14:00:00,27.36,27.38,27.35,27.36,89542.0,25.6806,25.6994,25.6712,25.6806,89542.0
2023-06-05 14:05:00,27.36,27.37,27.33,27.35,265425.0,25.6806,25.69,25.6525,25.6712,265425.0
2023-06-05 14:10:00,27.35,27.35,27.33,27.34,63040.0,25.6712,25.6712,25.6525,25.6619,63040.0
2023-06-05 14:15:00,27.34,27.36,27.34,27.36,122078.0,25.6619,25.6806,25.6619,25.6806,122078.0
2023-06-05 14:20:00,27.35,27.36,27.34,27.35,43689.0,25.6712,25.6806,25.6619,25.6712,43689.0
2023-06-05 14:25:00,27.35,27.35,27.33,27.35,54872.0,25.6712,25.6712,25.6525,25.6712,54872.0
2023-06-05 14:30:00,27.35,27.35,27.31,27.33,312786.0,25.6712,25.6712,25.6337,25.6525,312786.0
2023-06-05 14:35:00,27.33,27.35,27.32,27.33,125114.0,25.6525,25.6712,25.6431,25.6525,125114.0
2023-06-05 14:40:00,27.33,27.36,27.32,27.36,262733.0,25.6525,25.6806,25.6431,25.6806,262733.0
2023-06-05 14:45:00,27.36,27.36,27.34,27.36,150029.0,25.6806,25.6806,25.6619,25.6806,150029.0
2023-06-05 14:50:00,27.36,27.4,27.34,27.39,158478.0,25.6806,25.7182,25.6619,25.7088,158478.0
2023-06-05 14:55:00,27.4,27.43,27.39,27.43,99827.0,25.7182,25.7463,25.7088,25.7463,99827.0
2023-06-05 15:00:00,27.42,27.43,27.37,27.38,155917.0,25.7369,25.7463,25.69,25.6994,155917.0
2023-06-05 15:05:00,27.38,27.38,27.36,27.38,114502.0,25.6994,25.6994,25.6806,25.6994,114502.0
2023-06-05 15:10:00,27.38,27.39,27.37,27.39,183440.0,25.6994,25.7088,25.69,25.7088,183440.0
2023-06-05 15:15:00,27.39,27.39,27.38,27.39,31997.0,25.7088,25.7088,25.6994,25.7088,31997.0
2023-06-05 15:20:00,27.39,27.43,27.38,27.43,337351.0,25.7088,25.7463,25.6994,25.7463,337351.0
2023-06-05 15:25:00,27.43,27.44,27.41,27.42,431359.0,25.7463,25.7557,25.7276,25.7369,431359.0
2023-06-05 15:30:00,27.42,27.42,27.39,27.41,101082.0,25.7369,25.7369,25.7088,25.7276,101082.0
2023-06-05 15:35:00,27.41,27.41,27.4,27.41,54005.0,25.7276,25.7276,25.7182,25.7276,54005.0
2023-06-05 15:40:00,27.41,27.42,27.39,27.39,364143.0,25.7276,25.7369,25.7088,25.7088,364143.0
2023-06-05 15:45:00,27.39,27.4,27.38,27.4,360791.0,25.7088,25.7182,25.6994,25.7182,360791.0
2023-06-05 15:50:00,27.39,27.4,27.38,27.39,210173.0,25.7088,25.7182,25.6994,25.7088,210173.0
2023-06-05 15:55:00,27.39,27.39,27.36,27.37,880688.0,25.7088,25.7088,25.6806,25.69,880688.0
2023-06-06 09:30:00,27.37,27.47,27.35,27.38,733159.0,25.69,25.7839,25.6712,25.6994,733159.0
2023-06-06 09:35:00,27.38,27.44,27.36,27.41,689949.0,25.6994,25.7557,25.6806,25.7276,689949.0
2023-06-06 09:40:00,27.41,27.46,27.39,27.46,378633.0,25.7276,25.7745,25.7088,25.7745,378633.0
2023-06-06 09:45:00,27.46,27.48,27.45,27.46,246346.0,25.7745,25.7933,25.7651,25.7745,246346.0
2023-06-06 09:50:00,27.47,27.47,27.41,27.44,295867.0,25.7839,25.7839,25.7276,25.7557,295867.0
2023-06-06 09:55:00,27.43,27.45,27.4,27.43,244797.0,25.7463,25.7651,25.7182,25.7463,244797.0
2023-06-06 10:00:00,27.43,27.45,27.4,27.41,209953.0,25.7463,25.7651,25.7182,25.7276,209953.0
2023-06-06 10:05:00,27.41,27.44,27.4,27.42,561579.0,25.7276,25.7557,25.7182,25.7369,561579.0
2023-06-06 10:10:00,27.43,27.43,27.35,27.36,334779.0,25.7463,25.7463,25.6712,25.6806,334779.0
2023-06-06 10:15:00,27.37,27.37,27.31,27.34,590310.0,25.69,25.69,25.6337,25.6619,590310.0
2023-06-06 10:20:00,27.35,27.4,27.34,27.39,173994.0,25.6712,25.7182,25.6619,25.7088,173994.0
2023-06-06 10:25:00,27.39,27.4,27.37,27.39,71390.0,25.7088,25.7182,25.69,25.7088,71390.0
2023-06-06 10:30:00,27.39,27.43,27.39,27.42,295609.0,25.7088,25.7463,25.7088,25.7369,295609.0
2023-06-06 10:35:00,27.42,27.43,27.4,27.41,224900.0,25.7369,25.7463,25.7182,25.7276,224900.0
2023-06-06 10:40:00,27.41,27.45,27.41,27.44,210231.0,25.7276,25.7651,25.7276,25.7557,210231.0
2023-06-06 10:45:00,27.44,27.59,27.42,27.58,2451622.0,25.7557,25.8965,25.7369,25.8871,2451622.0
2023-06-06 10:50:00,27.58,27.71,27.57,27.65,1665256.0,25.8871,26.0091,25.8777,25.9528,1665256.0
2023-06-06 10:55:00,27.65,27.67,27.57,27.62,932135.0,25.9528,25.9716,25.8777,25.9247,932135.0
2023-06-06 11:00:00,27.62,27.7,27.6,27.69,283902.0,25.9247,25.9998,25.9059,25.9904,283902.0
2023-06-06 11:05:00,27.7,27.73,27.68,27.71,282676.0,25.9998,26.0279,25.981,26.0091,282676.0
2023-06-06 11:10:00,27.71,27.74,27.67,27.71,434516.0,26.0091,26.0373,25.9716,26.0091,434516.0
2023-06-06 11:15:00,27.72,27.8,27.71,27.74,314605.0,26.0185,26.0936,26.0091,26.0373,314605.0
2023-06-06 11:20:00,27.75,27.75,27.71,27.73,175338.0,26.0467,26.0467,26.0091,26.0279,175338.0
2023-06-06 11:25:00,27.73,27.79,27.68,27.77,487977.0,26.0279,26.0842,25.981,26.0655,487977.0
2023-06-06 11:30:00,27.77,27.81,27.75,27.75,558555.0,26.0655,26.103,26.0467,26.0467,558555.0
2023-06-06 11:35:00,27.75,27.8,27.74,27.78,264094.0,26.0467,26.0936,26.0373,26.0748,264094.0
2023-06-06 11:40:00,27.78,27.87,27.77,27.86,537040.0,26.0748,26.1593,26.0655,26.1499,537040.0
2023-06-06 11:45:00,27.87,27.9,27.86,27.88,601688.0,26.1593,26.1875,26.1499,26.1687,601688.0
2023-06-06 11:50:00,27.87,27.92,27.86,27.92,309379.0,26.1593,26.2063,26.1499,26.2063,309379.0
2023-06-06 11:55:00,27.91,27.95,27.9,27.95,258995.0,26.1969,26.2344,26.1875,26.2344,258995.0
2023-06-06 12:00:00,27.95,27.98,27.93,27.97,408235.0,26.2344,26.2626,26.2156,26.2532,408235.0
2023-06-06 12:05:00,27.98,28.02,27.96,27.96,929674.0,26.2626,26.3001,26.2438,26.2438,929674.0
2023-06-06 12:10:00,27.97,27.98,27.94,27.94,300694.0,26.2532,26.2626,26.225,26.225,300694.0
2023-06-06 12:15:00,27.94,27.98,27.93,27.97,357921.0,26.225,26.2626,26.2156,26.2532,357921.0
2023-06-06 12:20:00,27.97,27.97,27.93,27.95,171455.0,26.2532,26.2532,26.2156,26.2344,171455.0
2023-06-06 12:25:00,27.95,27.97,27.94,27.96,387932.0,26.2344,26.2532,26.225,26.2438,387932.0
2023-06-06 12:30:00,27.97,27.97,27.95,27.97,105731.0,26.2532,26.2532,26.2344,26.2532,105731.0
2023-06-06 12:35:00,27.97,27.98,27.92,27.92,181913.0,26.2532,26.2626,26.2063,26.2063,181913.0
2023-06-06 12:40:00,27.93,27.93,27.9,27.92,201977.0,26.2156,26.2156,26.1875,26.2063,201977.0
2023-06-06 12:45:00,27.91,27.93,27.9,27.9,190840.0,26.1969,26.2156,26.1875,26.1875,190840.0
2023-06-06 12:50:00,27.91,27.92,27.89,27.91,208690.0,26.1969,26.2063,26.1781,26.1969,208690.0
2023-06-06 12:55:00,27.91,27.92,27.89,27.92,292526.0,26.1969,26.2063,26.1781,26.2063,292526.0
2023-06-06 13:00:00,27.92,27.92,27.89,27.91,300423.0,26.2063,26.2063,26.1781,26.1969,300423.0
2023-06-06 13:05:00,27.91,27.91,27.85,27.87,167995.0,26.1969,26.1969,26.1406,26.1593,167995.0
2023-06-06 13:10:00,27.87,27.93,27.86,27.92,291003.0,26.1593,26.2156,26.1499,26.2063,291003.0
2023-06-06 13:15:00,27.93,27.93,27.9,27.91,435402.0,26.2156,26.2156,26.1875,26.1969,435402.0
2023-06-06 13:20:00,27.9,27.92,27.89,27.9,283034.0,26.1875,26.2063,26.1781,26.1875,283034.0
2023-06-06 13:25:00,27.91,27.96,27.9,27.96,221428.0,26.1969,26.2438,26.1875,26.2438,221428.0
2023-06-06 13:30:00,27.96,27.99,27.95,27.99,152065.0,26.2438,26.272,26.2344,26.272,152065.0
2023-06-06 13:35:00,27.99,28.0,27.97,27.99,293915.0,26.272,26.2813,26.2532,26.272,293915.0
2023-06-06 13:40:00,27.98,28.01,27.98,28.01,269258.0,26.2626,26.2907,26.2626,26.2907,269258.0
2023-06-06 13:45:00,28.01,28.03,28.0,28.03,320307.0,26.2907,26.3095,26.2813,26.3095,320307.0
2023-06-06 13:50:00,28.02,28.03,28.0,28.01,227232.0,26.3001,26.3095,26.2813,26.2907,227232.0
2023-06-06 13:55:00,28.0,28.01,27.98,28.0,161922.0,26.2813,26.2907,26.2626,26.2813,161922.0
2023-06-06 14:00:00,28.0,28.0,27.96,27.98,298371.0,26.2813,26.2813,26.2438,26.2626,298371.0
2023-06-06 14:05:00,27.98,27.99,27.97,27.98,173656.0,26.2626,26.272,26.2532,26.2626,173656.0
2023-06-06 14:10:00,27.98,27.99,27.97,27.99,120648.0,26.2626,26.272,26.2532,26.272,120648.0
2023-06-06 14:15:00,27.98,27.99,27.97,27.99,150484.0,26.2626,26.272,26.2532,26.272,150484.0
2023-06-06 14:20:00,27.99,28.01,27.98,28.01,369965.0,26.272,26.2907,26.2626,26.2907,369965.0
2023-06-06 14:25:00,28.01,28.03,28.0,28.03,256661.0,26.2907,26.3095,26.2813,26.3095,256661.0
2023-06-06 14:30:00,28.03,28.03,28.0,28.01,360152.0,26.3095,26.3095,26.2813,26.2907,360152.0
2023-06-06 14:35:00,28.01,28.01,27.99,28.0,229161.0,26.2907,26.2907,26.272,26.2813,229161.0
2023-06-06 14:40:00,27.99,28.02,27.98,28.02,186484.0,26.272,26.3001,26.2626,26.3001,186484.0
2023-06-06 14:45:00,28.02,28.03,27.99,28.01,275142.0,26.3001,26.3095,26.272,26.2907,275142.0
2023-06-06 14:50:00,28.01,28.01,27.98,27.99,222724.0,26.2907,26.2907,26.2626,26.272,222724.0
2023-06-06 14:55:00,27.99,28.0,27.98,28.0,91285.0,26.272,26.2813,26.2626,26.2813,91285.0
2023-06-06 15:00:00,28.0,28.02,28.0,28.01,191830.0,26.2813,26.3001,26.2813,26.2907,191830.0
2023-06-06 15:05:00,28.01,28.04,28.01,28.04,241048.0,26.2907,26.3189,26.2907,26.3189,241048.0
2023-06-06 15:10:00,28.03,28.04,28.02,28.04,434205.0,26.3095,26.3189,26.3001,26.3189,434205.0
2023-06-06 15:15:00,28.04,28.06,28.02,28.05,315554.0,26.3189,26.3377,26.3001,26.3283,315554.0
2023-06-06 15:20:00,28.05,28.06,28.04,28.04,346647.0,26.3283,26.3377,26.3189,26.3189,346647.0
2023-06-06 15:25:00,28.05,28.05,28.03,28.04,440964.0,26.3283,26.3283,26.3095,26.3189,440964.0
2023-06-06 15:30:00,28.04,28.05,28.03,28.04,238963.0,26.3189,26.3283,26.3095,26.3189,238963.0
2023-06-06 15:35:00,28.04,28.05,28.01,28.02,441151.0,26.3189,26.3283,26.2907,26.3001,441151.0
2023-06-06 15:40:00,28.01,28.02,28.0,28.01,442343.0,26.2907,26.3001,26.2813,26.2907,442343.0
2023-06-06 15:45:00,28.01,28.01,28.0,28.01,550974.0,26.2907,26.2907,26.2813,26.2907,550974.0
2023-06-06 15:50:00,28.01,28.01,27.99,28.0,1269971.0,26.2907,26.2907,26.272,26.2813,1269971.0
2023-06-06 15:55:00,28.0,28.01,27.96,27.96,2441715.0,26.2813,26.2907,26.2438,26.2438,2441715.0
2023-06-07 09:30:00,27.69,27.7,27.58,27.63,868864.0,26.1363,26.1457,26.0325,26.0797,868864.0
2023-06-07 09:35:00,27.63,27.7,27.61,27.66,1034994.0,26.0797,26.1457,26.0608,26.108,1034994.0
2023-06-07 09:40:00,27.66,27.69,27.64,27.69,557000.0,26.108,26.1363,26.0891,26.1363,557000.0
2023-06-07 09:45:00,27.69,27.84,27.68,27.84,851662.0,26.1363,26.2779,26.1269,26.2779,851662.0
2023-06-07 09:50:00,27.83,27.89,27.8,27.88,914604.0,26.2684,26.3251,26.2401,26.3156,914604.0
2023-06-07 09:55:00,27.88,27.94,27.87,27.91,917996.0,26.3156,26.3723,26.3062,26.344,917996.0
2023-06-07 10:00:00,27.91,27.93,27.87,27.9,1046575.0,26.344,26.3628,26.3062,26.3345,1046575.0
2023-06-07 10:05:00,27.89,27.93,27.84,27.84,831718.0,26.3251,26.3628,26.2779,26.2779,831718.0
2023-06-07 10:10:00,27.85,27.96,27.84,27.94,379942.0,26.2873,26.3911,26.2779,26.3723,379942.0
2023-06-07 10:15:00,27.94,27.94,27.89,27.89,350617.0,26.3723,26.3723,26.3251,26.3251,350617.0
2023-06-07 10:20:00,27.9,27.9,27.79,27.8,268582.0,26.3345,26.3345,26.2307,26.2401,268582.0
2023-06-07 10:25:00,27.8,27.8,27.74,27.77,724019.0,26.2401,26.2401,26.1835,26.2118,724019.0
2023-06-07 10:30:00,27.77,27.8,27.7,27.71,560648.0,26.2118,26.2401,26.1457,26.1552,560648.0
2023-06-07 10:35:00,27.71,27.71,27.63,27.67,488489.0,26.1552,26.1552,26.0797,26.1174,488489.0
2023-06-07 10:40:00,27.67,27.7,27.63,27.64,322835.0,26.1174,26.1457,26.0797,26.0891,322835.0
2023-06-07 10:45:00,27.64,27.68,27.61,27.66,360443.0,26.0891,26.1269,26.0608,26.108,360443.0
2023-06-07 10:50:00,27.66,27.68,27.63,27.63,192345.0,26.108,26.1269,26.0797,26.0797,192345.0
2023-06-07 10:55:00,27.63,27.7,27.61,27.68,344367.0,26.0797,26.1457,26.0608,26.1269,344367.0
2023-06-07 11:00:00,27.69,27.7,27.66,27.67,248248.0,26.1363,26.1457,26.108,26.1174,248248.0
2023-06-07 11:05:00,27.67,27.71,27.66,27.71,139592.0,26.1174,26.1552,26.108,26.1552,139592.0
2023-06-07 11:10:00,27.71,27.74,27.7,27.74,76284.0,26.1552,26.1835,26.1457,26.1835,76284.0
2023-06-07 11:15:00,27.74,27.75,27.71,27.74,379559.0,26.1835,26.1929,26.1552,26.1835,379559.0
2023-06-07 11:20:00,27.73,27.76,27.72,27.73,197132.0,26.1741,26.2024,26.1646,26.1741,197132.0
2023-06-07 11:25:00,27.74,27.77,27.73,27.76,174233.0,26.1835,26.2118,26.1741,26.2024,174233.0
2023-06-07 11:30:00,27.76,27.82,27.75,27.8,1109337.0,26.2024,26.259,26.1929,26.2401,1109337.0
2023-06-07 11:35:00,27.8,27.81,27.75,27.75,362229.0,26.2401,26.2496,26.1929,26.1929,362229.0
2023-06-07 11:40:00,27.75,27.76,27.7,27.7,138061.0,26.1929,26.2024,26.1457,26.1457,138061.0
2023-06-07 11:45:00,27.7,27.72,27.69,27.72,173782.0,26.1457,26.1646,26.1363,26.1646,173782.0
2023-06-07 11:50:00,27.71,27.72,27.66,27.69,204483.0,26.1552,26.1646,26.108,26.1363,204483.0
2023-06-07 11:55:00,27.68,27.69,27.66,27.69,166515.0,26.1269,26.1363,26.108,26.1363,166515.0
2023-06-07 12:00:00,27.69,27.71,27.68,27.69,138502.0,26.1363,26.1552,26.1269,26.1363,138502.0
2023-06-07 12:05:00,27.7,27.7,27.67,27.7,151592.0,26.1457,26.1457,26.1174,26.1457,151592.0
2023-06-07 12:10:00,27.7,27.7,27.65,27.66,128042.0,26.1457,26.1457,26.0985,26.108,128042.0
2023-06-07 12:15:00,27.66,27.66,27.6,27.61,168047.0,26.108,26.108,26.0513,26.0608,168047.0
2023-06-07 12:20:00,27.61,27.63,27.59,27.61,78042.0,26.0608,26.0797,26.0419,26.0608,78042.0
2023-06-07 12:25:00,27.61,27.61,27.54,27.55,837267.0,26.0608,26.0608,25.9947,26.0042,837267.0
2023-06-07 12:30:00,27.55,27.62,27.54,27.6,195978.0,26.0042,26.0702,25.9947,26.0513,195978.0
2023-06-07 12:35:00,27.59,27.6,27.55,27.56,45573.0,26.0419,26.0513,26.0042,26.0136,45573.0
2023-06-07 12:40:00,27.56,27.59,27.56,27.59,157099.0,26.0136,26.0419,26.0136,26.0419,157099.0
2023-06-07 12:45:00,27.59,27.62,27.58,27.61,188500.0,26.0419,26.0702,26.0325,26.0608,188500.0
2023-06-07 12:50:00,27.6,27.62,27.57,27.57,320989.0,26.0513,26.0702,26.023,26.023,320989.0
2023-06-07 12:55:00,27.57,27.59,27.56,27.56,327131.0,26.023,26.0419,26.0136,26.0136,327131.0
2023-06-07 13:00:00,27.56,27.57,27.53,27.54,179238.0,26.0136,26.023,25.9853,25.9947,179238.0
2023-06-07 13:05:00,27.53,27.57,27.52,27.56,185149.0,25.9853,26.023,25.9758,26.0136,185149.0
2023-06-07 13:10:00,27.57,27.58,27.54,27.54,175048.0,26.023,26.0325,25.9947,25.9947,175048.0
2023-06-07 13:15:00,27.54,27.55,27.52,27.52,145412.0,25.9947,26.0042,25.9758,25.9758,145412.0
2023-06-07 13:20:00,27.52,27.53,27.5,27.52,131573.0,25.9758,25.9853,25.957,25.9758,131573.0
2023-06-07 13:25:00,27.52,27.53,27.51,27.51,165478.0,25.9758,25.9853,25.9664,25.9664,165478.0
2023-06-07 13:30:00,27.51,27.52,27.49,27.5,138952.0,25.9664,25.9758,25.9475,25.957,138952.0
2023-06-07 13:35:00,27.5,27.52,27.5,27.5,105899.0,25.957,25.9758,25.957,25.957,105899.0
2023-06-07 13:40:00,27.5,27.52,27.49,27.52,91798.0,25.957,25.9758,25.9475,25.9758,91798.0
2023-06-07 13:45:00,27.52,27.53,27.5,27.51,104510.0,25.9758,25.9853,25.957,25.9664,104510.0
2023-06-07 13:50:00,27.51,27.52,27.5,27.51,91713.0,25.9664,25.9758,25.957,25.9664,91713.0
2023-06-07 13:55:00,27.52,27.55,27.51,27.54,181373.0,25.9758,26.0042,25.9664,25.9947,181373.0
2023-06-07 14:00:00,27.54,27.56,27.54,27.55,40385.0,25.9947,26.0136,25.9947,26.0042,40385.0
2023-06-07 14:05:00,27.55,27.56,27.55,27.55,74049.0,26.0042,26.0136,26.0042,26.0042,74049.0
2023-06-07 14:10:00,27.55,27.56,27.53,27.54,360376.0,26.0042,26.0136,25.9853,25.9947,360376.0
2023-06-07 14:15:00,27.54,27.54,27.53,27.53,287533.0,25.9947,25.9947,25.9853,25.9853,287533.0
2023-06-07 14:20:00,27.53,27.54,27.53,27.54,80391.0,25.9853,25.9947,25.9853,25.9947,80391.0
2023-06-07 14:25:00,27.54,27.54,27.52,27.53,131759.0,25.9947,25.9947,25.9758,25.9853,131759.0
2023-06-07 14:30:00,27.53,27.53,27.5,27.52,557137.0,25.9853,25.9853,25.957,25.9758,557137.0
2023-06-07 14:35:00,27.52,27.52,27.49,27.5,146461.0,25.9758,25.9758,25.9475,25.957,146461.0
2023-06-07 14:40:00,27.5,27.5,27.49,27.5,73120.0,25.957,25.957,25.9475,25.957,73120.0
2023-06-07 14:45:00,27.49,27.53,27.49,27.53,187911.0,25.9475,25.9853,25.9475,25.9853,187911.0
2023-06-07 14:50:00,27.53,27.56,27.52,27.55,127601.0,25.9853,26.0136,25.9758,26.0042,127601.0
2023-06-07 14:55:00,27.56,27.56,27.54,27.54,154998.0,26.0136,26.0136,25.9947,25.9947,154998.0
2023-06-07 15:00:00,27.54,27.55,27.53,27.53,208693.0,25.9947,26.0042,25.9853,25.9853,208693.0
2023-06-07 15:05:00,27.53,27.54,27.53,27.54,47726.0,25.9853,25.9947,25.9853,25.9947,47726.0
2023-06-07 15:10:00,27.53,27.54,27.51,27.52,182669.0,25.9853,25.9947,25.9664,25.9758,182669.0
2023-06-07 15:15:00,27.52,27.53,27.51,27.51,326103.0,25.9758,25.9853,25.9664,25.9664,326103.0
2023-06-07 15:20:00,27.52,27.54,27.51,27.53,212263.0,25.9758,25.9947,25.9664,25.9853,212263.0
2023-06-07 15:25:00,27.52,27.53,27.5,27.52,197567.0,25.9758,25.9853,25.957,25.9758,197567.0
2023-06-07 15:30:00,27.52,27.53,27.51,27.52,114029.0,25.9758,25.9853,25.9664,25.9758,114029.0
2023-06-07 15:35:00,27.52,27.52,27.51,27.51,77676.0,25.9758,25.9758,25.9664,25.9664,77676.0
2023-06-07 15:40:00,27.52,27.54,27.5,27.54,470478.0,25.9758,25.9947,25.957,25.9947,470478.0
2023-06-07 15:45:00,27.53,27.54,27.51,27.53,331050.0,25.9853,25.9947,25.9664,25.9853,331050.0
2023-06-07 15:50:00,27.53,27.54,27.52,27.52,1536252.0,25.9853,25.9947,25.9758,25.9758,1536252.0
2023-06-07 15:55:00,27.52,27.55,27.5,27.51,1387520.0,25.9758,26.0042,25.957,25.9664,1387520.0
2023-06-08 09:30:00,27.67,27.78,27.65,27.72,462802.0,26.1174,26.2212,26.0985,26.1646,462802.0
2023-06-08 09:35:00,27.73,27.78,27.71,27.75,372166.0,26.1741,26.2212,26.1552,26.1929,372166.0
2023-06-08 09:40:00,27.75,27.81,27.73,27.8,316110.0,26.1929,26.2496,26.1741,26.2401,316110.0
2023-06-08 09:45:00,27.8,27.8,27.71,27.71,410800.0,26.2401,26.2401,26.1552,26.1552,410800.0
2023-06-08 09:50:00,27.72,27.77,27.7,27.71,156940.0,26.1646,26.2118,26.1457,26.1552,156940.0
2023-06-08 09:55:00,27.71,27.79,27.7,27.76,184084.0,26.1552,26.2307,26.1457,26.2024,184084.0
2023-06-08 10:00:00,27.75,27.8,27.75,27.8,321667.0,26.1929,26.2401,26.1929,26.2401,321667.0
2023-06-08 10:05:00,27.8,27.83,27.78,27.8,148458.0,26.2401,26.2684,26.2212,26.2401,148458.0
2023-06-08 10:10:00,27.81,27.81,27.78,27.81,358339.0,26.2496,26.2496,26.2212,26.2496,358339.0
2023-06-08 10:15:00,27.81,27.82,27.78,27.79,154916.0,26.2496,26.259,26.2212,26.2307,154916.0
2023-06-08 10:20:00,27.79,27.81,27.77,27.8,197005.0,26.2307,26.2496,26.2118,26.2401,197005.0
2023-06-08 10:25:00,27.8,27.83,27.79,27.79,100095.0,26.2401,26.2684,26.2307,26.2307,100095.0
2023-06-08 10:30:00,27.8,27.83,27.79,27.8,195411.0,26.2401,26.2684,26.2307,26.2401,195411.0
2023-06-08 10:35:00,27.8,27.83,27.78,27.8,188283.0,26.2401,26.2684,26.2212,26.2401,188283.0
2023-06-08 10:40:00,27.8,27.81,27.79,27.81,153905.0,26.2401,26.2496,26.2307,26.2496,153905.0
2023-06-08 10:45:00,27.8,27.82,27.78,27.8,146319.0,26.2401,26.259,26.2212,26.2401,146319.0
2023-06-08 10:50:00,27.8,27.83,27.79,27.82,159417.0,26.2401,26.2684,26.2307,26.259,159417.0
2023-06-08 10:55:00,27.82,27.84,27.82,27.83,65497.0,26.259,26.2779,26.259,26.2684,65497.0
2023-06-08 11:00:00,27.83,27.86,27.83,27.84,182433.0,26.2684,26.2968,26.2684,26.2779,182433.0
2023-06-08 11:05:00,27.83,27.88,27.82,27.88,72676.0,26.2684,26.3156,26.259,26.3156,72676.0
2023-06-08 11:10:00,27.88,27.89,27.86,27.87,214521.0,26.3156,26.3251,26.2968,26.3062,214521.0
2023-06-08 11:15:00,27.88,27.88,27.85,27.85,275118.0,26.3156,26.3156,26.2873,26.2873,275118.0
2023-06-08 11:20:00,27.86,27.88,27.86,27.87,77794.0,26.2968,26.3156,26.2968,26.3062,77794.0
2023-06-08 11:25:00,27.87,27.88,27.83,27.88,159510.0,26.3062,26.3156,26.2684,26.3156,159510.0
2023-06-08 11:30:00,27.88,27.9,27.88,27.89,127004.0,26.3156,26.3345,26.3156,26.3251,127004.0
2023-06-08 11:35:00,27.89,27.89,27.84,27.86,151050.0,26.3251,26.3251,26.2779,26.2968,151050.0
2023-06-08 11:40:00,27.86,27.88,27.85,27.87,88840.0,26.2968,26.3156,26.2873,26.3062,88840.0
2023-06-08 11:45:00,27.87,27.88,27.82,27.84,325699.0,26.3062,26.3156,26.259,26.2779,325699.0
2023-06-08 11:50:00,27.84,27.87,27.83,27.87,312594.0,26.2779,26.3062,26.2684,26.3062,312594.0
2023-06-08 11:55:00,27.87,27.88,27.85,27.86,276155.0,26.3062,26.3156,26.2873,26.2968,276155.0
2023-06-08 12:00:00,27.86,27.86,27.82,27.83,315790.0,26.2968,26.2968,26.259,26.2684,315790.0
2023-06-08 12:05:00,27.83,27.84,27.8,27.8,284576.0,26.2684,26.2779,26.2401,26.2401,284576.0
2023-06-08 12:10:00,27.8,27.83,27.8,27.83,133340.0,26.2401,26.2684,26.2401,26.2684,133340.0
2023-06-08 12:15:00,27.83,27.83,27.81,27.83,197862.0,26.2684,26.2684,26.2496,26.2684,197862.0
2023-06-08 12:20:00,27.83,27.86,27.82,27.85,231842.0,26.2684,26.2968,26.259,26.2873,231842.0
2023-06-08 12:25:00,27.86,27.88,27.85,27.86,241573.0,26.2968,26.3156,26.2873,26.2968,241573.0
2023-06-08 12:30:00,27.86,27.86,27.84,27.85,120283.0,26.2968,26.2968,26.2779,26.2873,120283.0
2023-06-08 12:35:00,27.85,27.89,27.83,27.88,1145299.0,26.2873,26.3251,26.2684,26.3156,1145299.0
2023-06-08 12:40:00,27.87,27.92,27.86,27.92,1199289.0,26.3062,26.3534,26.2968,26.3534,1199289.0
2023-06-08 12:45:00,27.92,27.92,27.89,27.89,387148.0,26.3534,26.3534,26.3251,26.3251,387148.0
2023-06-08 12:50:00,27.89,27.9,27.88,27.9,136129.0,26.3251,26.3345,26.3156,26.3345,136129.0
2023-06-08 12:55:00,27.89,27.9,27.89,27.9,110436.0,26.3251,26.3345,26.3251,26.3345,110436.0
2023-06-08 13:00:00,27.89,27.92,27.89,27.91,179163.0,26.3251,26.3534,26.3251,26.344,179163.0
2023-06-08 13:05:00,27.91,27.91,27.89,27.89,185498.0,26.344,26.344,26.3251,26.3251,185498.0
2023-06-08 13:10:00,27.89,27.9,27.87,27.88,175702.0,26.3251,26.3345,26.3062,26.3156,175702.0
2023-06-08 13:15:00,27.88,27.89,27.87,27.89,187940.0,26.3156,26.3251,26.3062,26.3251,187940.0
2023-06-08 13:20:00,27.89,27.89,27.87,27.87,137690.0,26.3251,26.3251,26.3062,26.3062,137690.0
2023-06-08 13:25:00,27.87,27.9,27.87,27.89,245321.0,26.3062,26.3345,26.3062,26.3251,245321.0
2023-06-08 13:30:00,27.89,27.9,27.86,27.87,293782.0,26.3251,26.3345,26.2968,26.3062,293782.0
2023-06-08 13:35:00,27.87,27.88,27.86,27.86,164375.0,26.3062,26.3156,26.2968,26.2968,164375.0
2023-06-08 13:40:00,27.86,27.86,27.84,27.85,307327.0,26.2968,26.2968,26.2779,26.2873,307327.0
2023-06-08 13:45:00,27.85,27.85,27.81,27.83,392988.0,26.2873,26.2873,26.2496,26.2684,392988.0
2023-06-08 13:50:00,27.83,27.85,27.82,27.84,200242.0,26.2684,26.2873,26.259,26.2779,200242.0
2023-06-08 13:55:00,27.84,27.84,27.82,27.83,159917.0,26.2779,26.2779,26.259,26.2684,159917.0
2023-06-08 14:00:00,27.84,27.84,27.83,27.84,159730.0,26.2779,26.2779,26.2684,26.2779,159730.0
2023-06-08 14:05:00,27.84,27.84,27.82,27.83,353784.0,26.2779,26.2779,26.259,26.2684,353784.0
2023-06-08 14:10:00,27.82,27.84,27.82,27.84,147789.0,26.259,26.2779,26.259,26.2779,147789.0
2023-06-08 14:15:00,27.84,27.85,27.83,27.85,117528.0,26.2779,26.2873,26.2684,26.2873,117528.0
2023-06-08 14:20:00,27.85,27.87,27.84,27.87,133185.0,26.2873,26.3062,26.2779,26.3062,133185.0
2023-06-08 14:25:00,27.87,27.88,27.86,27.88,155562.0,26.3062,26.3156,26.2968,26.3156,155562.0
2023-06-08 14:30:00,27.88,27.89,27.87,27.88,299744.0,26.3156,26.3251,26.3062,26.3156,299744.0
2023-06-08 14:35:00,27.88,27.88,27.87,27.88,255954.0,26.3156,26.3156,26.3062,26.3156,255954.0
2023-06-08 14:40:00,27.88,27.9,27.87,27.89,220851.0,26.3156,26.3345,26.3062,26.3251,220851.0
2023-06-08 14:45:00,27.89,27.9,27.88,27.89,171591.0,26.3251,26.3345,26.3156,26.3251,171591.0
2023-06-08 14:50:00,27.88,27.89,27.85,27.86,167064.0,26.3156,26.3251,26.2873,26.2968,167064.0
2023-06-08 14:55:00,27.86,27.86,27.85,27.85,101595.0,26.2968,26.2968,26.2873,26.2873,101595.0
2023-06-08 15:00:00,27.86,27.86,27.85,27.85,160431.0,26.2968,26.2968,26.2873,26.2873,160431.0
2023-06-08 15:05:00,27.86,27.86,27.84,27.84,121130.0,26.2968,26.2968,26.2779,26.2779,121130.0
2023-06-08 15:10:00,27.84,27.85,27.83,27.84,158584.0,26.2779,26.2873,26.2684,26.2779,158584.0
2023-06-08 15:15:00,27.83,27.84,27.83,27.83,122405.0,26.2684,26.2779,26.2684,26.2684,122405.0
2023-06-08 15:20:00,27.83,27.84,27.83,27.84,385445.0,26.2684,26.2779,26.2684,26.2779,385445.0
2023-06-08 15:25:00,27.84,27.84,27.82,27.82,170545.0,26.2779,26.2779,26.259,26.259,170545.0
2023-06-08 15:30:00,27.82,27.83,27.8,27.8,210744.0,26.259,26.2684,26.2401,26.2401,210744.0
2023-06-08 15:35:00,27.8,27.82,27.8,27.81,297156.0,26.2401,26.259,26.2401,26.2496,297156.0
2023-06-08 15:40:00,27.81,27.82,27.8,27.81,251536.0,26.2496,26.259,26.2401,26.2496,251536.0
2023-06-08 15:45:00,27.8,27.82,27.8,27.8,479129.0,26.2401,26.259,26.2401,26.2401,479129.0
2023-06-08 15:50:00,27.8,27.81,27.79,27.8,949931.0,26.2401,26.2496,26.2307,26.2401,949931.0
2023-06-08 15:55:00,27.8,27.82,27.77,27.82,2735145.0,26.2401,26.259,26.2118,26.259,2735145.0
2023-06-09 09:30:00,27.92,27.95,27.89,27.94,367804.0,26.3534,26.3817,26.3251,26.3723,367804.0
2023-06-09 09:35:00,27.94,27.95,27.84,27.88,331315.0,26.3723,26.3817,26.2779,26.3156,331315.0
2023-06-09 09:40:00,27.87,27.89,27.83,27.88,401471.0,26.3062,26.3251,26.2684,26.3156,401471.0
2023-06-09 09:45:00,27.88,27.92,27.88,27.89,234086.0,26.3156,26.3534,26.3156,26.3251,234086.0
2023-06-09 09:50:00,27.88,27.9,27.86,27.89,424523.0,26.3156,26.3345,26.2968,26.3251,424523.0
2023-06-09 09:55:00,27.9,27.95,27.9,27.94,379529.0,26.3345,26.3817,26.3345,26.3723,379529.0
2023-06-09 10:00:00,27.94,27.99,27.92,27.99,158194.0,26.3723,26.4195,26.3534,26.4195,158194.0
2023-06-09 10:05:00,27.98,27.99,27.94,27.95,336654.0,26.41,26.4195,26.3723,26.3817,336654.0
2023-06-09 10:10:00,27.95,28.0,27.94,27.98,189215.0,26.3817,26.4289,26.3723,26.41,189215.0
2023-06-09 10:15:00,27.98,28.02,27.98,28.01,292822.0,26.41,26.4478,26.41,26.4383,292822.0
2023-06-09 10:20:00,28.02,28.02,27.98,28.01,229379.0,26.4478,26.4478,26.41,26.4383,229379.0
2023-06-09 10:25:00,28.01,28.02,27.98,27.99,140203.0,26.4383,26.4478,26.41,26.4195,140203.0
2023-06-09 10:30:00,27.99,28.0,27.93,27.94,317547.0,26.4195,26.4289,26.3628,26.3723,317547.0
2023-06-09 10:35:00,27.94,27.94,27.9,27.91,336550.0,26.3723,26.3723,26.3345,26.344,336550.0
2023-06-09 10:40:00,27.91,27.91,27.84,27.87,952751.0,26.344,26.344,26.2779,26.3062,952751.0
2023-06-09 10:45:00,27.87,27.88,27.82,27.83,363356.0,26.3062,26.3156,26.259,26.2684,363356.0
2023-06-09 10:50:00,27.83,27.83,27.78,27.83,412716.0,26.2684,26.2684,26.2212,26.2684,412716.0
2023-06-09 10:55:00,27.83,27.86,27.81,27.83,187590.0,26.2684,26.2968,26.2496,26.2684,187590.0
2023-06-09 11:00:00,27.82,27.83,27.8,27.83,214751.0,26.259,26.2684,26.2401,26.2684,214751.0
2023-06-09 11:05:00,27.83,27.91,27.82,27.89,290210.0,26.2684,26.344,26.259,26.3251,290210.0
2023-06-09 11:10:00,27.89,27.91,27.88,27.9,330555.0,26.3251,26.344,26.3156,26.3345,330555.0
2023-06-09 11:15:00,27.89,27.91,27.86,27.9,210372.0,26.3251,26.344,26.2968,26.3345,210372.0
2023-06-09 11:20:00,27.9,27.93,27.89,27.9,415608.0,26.3345,26.3628,26.3251,26.3345,415608.0
2023-06-09 11:25:00,27.9,27.91,27.88,27.89,271963.0,26.3345,26.344,26.3156,26.3251,271963.0
2023-06-09 11:30:00,27.89,27.93,27.88,27.92,196723.0,26.3251,26.3628,26.3156,26.3534,196723.0
2023-06-09 11:35:00,27.93,27.95,27.92,27.94,493421.0,26.3628,26.3817,26.3534,26.3723,493421.0
2023-06-09 11:40:00,27.94,27.97,27.93,27.97,174882.0,26.3723,26.4006,26.3628,26.4006,174882.0
2023-06-09 11:45:00,27.97,27.99,27.93,27.95,238945.0,26.4006,26.4195,26.3628,26.3817,238945.0
2023-06-09 11:50:00,27.95,27.95,27.92,27.95,153729.0,26.3817,26.3817,26.3534,26.3817,153729.0
2023-06-09 11:55:00,27.95,27.95,27.92,27.94,235463.0,26.3817,26.3817,26.3534,26.3723,235463.0
2023-06-09 12:00:00,27.95,27.96,27.88,27.9,169875.0,26.3817,26.3911,26.3156,26.3345,169875.0
2023-06-09 12:05:00,27.9,27.91,27.86,27.87,58985.0,26.3345,26.344,26.2968,26.3062,58985.0
2023-06-09 12:10:00,27.87,27.88,27.83,27.85,513275.0,26.3062,26.3156,26.2684,26.2873,513275.0
2023-06-09 12:15:00,27.85,27.88,27.84,27.86,112718.0,26.2873,26.3156,26.2779,26.2968,112718.0
2023-06-09 12:20:00,27.86,27.87,27.83,27.84,53291.0,26.2968,26.3062,26.2684,26.2779,53291.0
2023-06-09 12:25:00,27.84,27.85,27.8,27.82,105883.0,26.2779,26.2873,26.2401,26.259,105883.0
2023-06-09 12:30:00,27.83,27.86,27.83,27.84,39389.0,26.2684,26.2968,26.2684,26.2779,39389.0
2023-06-09 12:35:00,27.85,27.85,27.82,27.83,83689.0,26.2873,26.2873,26.259,26.2684,83689.0
2023-06-09 12:40:00,27.83,27.84,27.82,27.84,56216.0,26.2684,26.2779,26.259,26.2779,56216.0
2023-06-09 12:45:00,27.84,27.85,27.82,27.85,81803.0,26.2779,26.2873,26.259,26.2873,81803.0
2023-06-09 12:50:00,27.85,27.86,27.84,27.85,33497.0,26.2873,26.2968,26.2779,26.2873,33497.0
2023-06-09 12:55:00,27.86,27.86,27.83,27.86,68129.0,26.2968,26.2968,26.2684,26.2968,68129.0
2023-06-09 13:00:00,27.86,27.87,27.85,27.87,40830.0,26.2968,26.3062,26.2873,26.3062,40830.0
2023-06-09 13:05:00,27.87,27.88,27.86,27.86,84263.0,26.3062,26.3156,26.2968,26.2968,84263.0
2023-06-09 13:10:00,27.86,27.87,27.85,27.86,82278.0,26.2968,26.3062,26.2873,26.2968,82278.0
2023-06-09 13:15:00,27.86,27.87,27.85,27.86,69247.0,26.2968,26.3062,26.2873,26.2968,69247.0
2023-06-09 13:20:00,27.86,27.88,27.85,27.88,50924.0,26.2968,26.3156,26.2873,26.3156,50924.0
2023-06-09 13:25:00,27.88,27.9,27.87,27.89,79308.0,26.3156,26.3345,26.3062,26.3251,79308.0
2023-06-09 13:30:00,27.89,27.91,27.88,27.9,84209.0,26.3251,26.344,26.3156,26.3345,84209.0
2023-06-09 13:35:00,27.9,27.91,27.89,27.91,71412.0,26.3345,26.344,26.3251,26.344,71412.0
2023-06-09 13:40:00,27.91,27.92,27.9,27.9,114188.0,26.344,26.3534,26.3345,26.3345,114188.0
2023-06-09 13:45:00,27.91,27.92,27.89,27.89,73903.0,26.344,26.3534,26.3251,26.3251,73903.0
2023-06-09 13:50:00,27.9,27.9,27.88,27.89,34005.0,26.3345,26.3345,26.3156,26.3251,34005.0
2023-06-09 13:55:00,27.89,27.91,27.88,27.9,87380.0,26.3251,26.344,26.3156,26.3345,87380.0
2023-06-09 14:00:00,27.9,27.9,27.88,27.88,85410.0,26.3345,26.3345,26.3156,26.3156,85410.0
2023-06-09 14:05:00,27.88,27.89,27.87,27.89,59011.0,26.3156,26.3251,26.3062,26.3251,59011.0
2023-06-09 14:10:00,27.89,27.9,27.88,27.9,60336.0,26.3251,26.3345,26.3156,26.3345,60336.0
2023-06-09 14:15:00,27.89,27.9,27.88,27.89,58139.0,26.3251,26.3345,26.3156,26.3251,58139.0
2023-06-09 14:20:00,27.89,27.89,27.87,27.89,49613.0,26.3251,26.3251,26.3062,26.3251,49613.0
2023-06-09 14:25:00,27.89,27.89,27.85,27.86,91549.0,26.3251,26.3251,26.2873,26.2968,91549.0
2023-06-09 14:30:00,27.86,27.86,27.85,27.86,42841.0,26.2968,26.2968,26.2873,26.2968,42841.0
2023-06-09 14:35:00,27.85,27.86,27.83,27.83,77008.0,26.2873,26.2968,26.2684,26.2684,77008.0
2023-06-09 14:40:00,27.83,27.84,27.82,27.83,48349.0,26.2684,26.2779,26.259,26.2684,48349.0
2023-06-09 14:45:00,27.83,27.83,27.81,27.82,83099.0,26.2684,26.2684,26.2496,26.259,83099.0
2023-06-09 14:50:00,27.82,27.82,27.78,27.78,103239.0,26.259,26.259,26.2212,26.2212,103239.0
2023-06-09 14:55:00,27.79,27.81,27.78,27.8,736896.0,26.2307,26.2496,26.2212,26.2401,736896.0
2023-06-09 15:00:00,27.8,27.82,27.8,27.82,202308.0,26.2401,26.259,26.2401,26.259,202308.0
2023-06-09 15:05:00,27.82,27.82,27.79,27.8,165401.0,26.259,26.259,26.2307,26.2401,165401.0
2023-06-09 15:10:00,27.81,27.83,27.8,27.83,432217.0,26.2496,26.2684,26.2401,26.2684,432217.0
2023-06-09 15:15:00,27.82,27.83,27.81,27.82,84958.0,26.259,26.2684,26.2496,26.259,84958.0
2023-06-09 15:20:00,27.82,27.82,27.81,27.82,74382.0,26.259,26.259,26.2496,26.259,74382.0
2023-06-09 15:25:00,27.81,27.82,27.8,27.8,146975.0,26.2496,26.259,26.2401,26.2401,146975.0
2023-06-09 15:30:00,27.81,27.82,27.8,27.81,86454.0,26.2496,26.259,26.2401,26.2496,86454.0
2023-06-09 15:35:00,27.82,27.83,27.8,27.83,284227.0,26.259,26.2684,26.2401,26.2684,284227.0
2023-06-09 15:40:00,27.83,27.83,27.82,27.83,134183.0,26.2684,26.2684,26.259,26.2684,134183.0
2023-06-09 15:45:00,27.83,27.84,27.82,27.83,393222.0,26.2684,26.2779,26.259,26.2684,393222.0
2023-06-09 15:50:00,27.83,27.84,27.83,27.84,159051.0,26.2684,26.2779,26.2684,26.2779,159051.0
2023-06-09 15:55:00,27.83,27.85,27.8,27.81,1693097.0,26.2684,26.2873,26.2401,26.2496,1693097.0
2023-06-12 09:30:00,27.83,27.87,27.77,27.86,549217.0,26.2684,26.3062,26.2118,26.2968,549217.0
2023-06-12 09:35:00,27.86,27.88,27.76,27.79,685498.0,26.2968,26.3156,26.2024,26.2307,685498.0
2023-06-12 09:40:00,27.79,27.81,27.76,27.8,216985.0,26.2307,26.2496,26.2024,26.2401,216985.0
2023-06-12 09:45:00,27.8,27.84,27.79,27.83,207256.0,26.2401,26.2779,26.2307,26.2684,207256.0
2023-06-12 09:50:00,27.82,27.85,27.81,27.84,432091.0,26.259,26.2873,26.2496,26.2779,432091.0
2023-06-12 09:55:00,27.84,27.87,27.83,27.84,396831.0,26.2779,26.3062,26.2684,26.2779,396831.0
2023-06-12 10:00:00,27.84,27.87,27.82,27.85,246674.0,26.2779,26.3062,26.259,26.2873,246674.0
2023-06-12 10:05:00,27.85,27.85,27.79,27.81,361664.0,26.2873,26.2873,26.2307,26.2496,361664.0
2023-06-12 10:10:00,27.82,27.83,27.8,27.82,190382.0,26.259,26.2684,26.2401,26.259,190382.0
2023-06-12 10:15:00,27.82,27.85,27.81,27.85,279460.0,26.259,26.2873,26.2496,26.2873,279460.0
2023-06-12 10:20:00,27.85,27.88,27.84,27.88,233850.0,26.2873,26.3156,26.2779,26.3156,233850.0
2023-06-12 10:25:00,27.88,27.88,27.82,27.85,192346.0,26.3156,26.3156,26.259,26.2873,192346.0
2023-06-12 10:30:00,27.85,27.88,27.83,27.88,121728.0,26.2873,26.3156,26.2684,26.3156,121728.0
2023-06-12 10:35:00,27.88,27.88,27.8,27.84,216660.0,26.3156,26.3156,26.2401,26.2779,216660.0
2023-06-12 10:40:00,27.83,27.86,27.82,27.86,152289.0,26.2684,26.2968,26.259,26.2968,152289.0
2023-06-12 10:45:00,27.86,27.89,27.85,27.88,239672.0,26.2968,26.3251,26.2873,26.3156,239672.0
2023-06-12 10:50:00,27.88,27.88,27.86,27.87,214575.0,26.3156,26.3156,26.2968,26.3062,214575.0
2023-06-12 10:55:00,27.87,27.89,27.86,27.87,275711.0,26.3062,26.3251,26.2968,26.3062,275711.0
2023-06-12 11:00:00,27.87,27.88,27.83,27.84,108969.0,26.3062,26.3156,26.2684,26.2779,108969.0
2023-06-12 11:05:00,27.83,27.87,27.83,27.86,133948.0,26.2684,26.3062,26.2684,26.2968,133948.0
2023-06-12 11:10:00,27.86,27.87,27.84,27.85,229381.0,26.2968,26.3062,26.2779,26.2873,229381.0
2023-06-12 11:15:00,27.85,27.85,27.82,27.83,322039.0,26.2873,26.2873,26.259,26.2684,322039.0
2023-06-12 11:20:00,27.83,27.85,27.82,27.85,348709.0,26.2684,26.2873,26.259,26.2873,348709.0
2023-06-12 11:25:00,27.85,27.86,27.84,27.84,67412.0,26.2873,26.2968,26.2779,26.2779,67412.0
2023-06-12 11:30:00,27.85,27.85,27.82,27.84,141927.0,26.2873,26.2873,26.259,26.2779,141927.0
2023-06-12 11:35:00,27.84,27.85,27.82,27.84,86422.0,26.2779,26.2873,26.259,26.2779,86422.0
2023-06-12 11:40:00,27.84,27.84,27.82,27.83,78420.0,26.2779,26.2779,26.259,26.2684,78420.0
2023-06-12 11:45:00,27.83,27.83,27.79,27.79,45950.0,26.2684,26.2684,26.2307,26.2307,45950.0
2023-06-12 11:50:00,27.79,27.81,27.78,27.79,197615.0,26.2307,26.2496,26.2212,26.2307,197615.0
2023-06-12 11:55:00,27.8,27.81,27.79,27.8,56327.0,26.2401,26.2496,26.2307,26.2401,56327.0
2023-06-12 12:00:00,27.8,27.8,27.79,27.79,46068.0,26.2401,26.2401,26.2307,26.2307,46068.0
2023-06-12 12:05:00,27.8,27.81,27.79,27.8,88777.0,26.2401,26.2496,26.2307,26.2401,88777.0
2023-06-12 12:10:00,27.8,27.82,27.78,27.81,101082.0,26.2401,26.259,26.2212,26.2496,101082.0
2023-06-12 12:15:00,27.82,27.83,27.81,27.83,64930.0,26.259,26.2684,26.2496,26.2684,64930.0
2023-06-12 12:20:00,27.83,27.83,27.82,27.83,44941.0,26.2684,26.2684,26.259,26.2684,44941.0
2023-06-12 12:25:00,27.83,27.84,27.82,27.83,59103.0,26.2684,26.2779,26.259,26.2684,59103.0
2023-06-12 12:30:00,27.82,27.83,27.81,27.82,35673.0,26.259,26.2684,26.2496,26.259,35673.0
2023-06-12 12:35:00,27.82,27.83,27.81,27.83,47111.0,26.259,26.2684,26.2496,26.2684,47111.0
2023-06-12 12:40:00,27.83,27.83,27.81,27.82,38126.0,26.2684,26.2684,26.2496,26.259,38126.0
2023-06-12 12:45:00,27.82,27.82,27.81,27.82,27706.0,26.259,26.259,26.2496,26.259,27706.0
2023-06-12 12:50:00,27.82,27.83,27.82,27.83,56904.0,26.259,26.2684,26.259,26.2684,56904.0
2023-06-12 12:55:00,27.82,27.82,27.8,27.8,73979.0,26.259,26.259,26.2401,26.2401,73979.0
2023-06-12 13:00:00,27.8,27.82,27.8,27.81,39330.0,26.2401,26.259,26.2401,26.2496,39330.0
2023-06-12 13:05:00,27.81,27.82,27.8,27.8,39108.0,26.2496,26.259,26.2401,26.2401,39108.0
2023-06-12 13:10:00,27.8,27.81,27.79,27.8,86554.0,26.2401,26.2496,26.2307,26.2401,86554.0
2023-06-12 13:15:00,27.8,27.8,27.78,27.8,103753.0,26.2401,26.2401,26.2212,26.2401,103753.0
2023-06-12 13:20:00,27.8,27.8,27.78,27.78,46357.0,26.2401,26.2401,26.2212,26.2212,46357.0
2023-06-12 13:25:00,27.78,27.8,27.78,27.79,73021.0,26.2212,26.2401,26.2212,26.2307,73021.0
2023-06-12 13:30:00,27.8,27.82,27.79,27.81,94718.0,26.2401,26.259,26.2307,26.2496,94718.0
2023-06-12 13:35:00,27.82,27.82,27.81,27.82,26331.0,26.259,26.259,26.2496,26.259,26331.0
2023-06-12 13:40:00,27.82,27.84,27.81,27.84,72506.0,26.259,26.2779,26.2496,26.2779,72506.0
2023-06-12 13:45:00,27.84,27.86,27.83,27.86,68708.0,26.2779,26.2968,26.2684,26.2968,68708.0
2023-06-12 13:50:00,27.86,27.86,27.84,27.84,72709.0,26.2968,26.2968,26.2779,26.2779,72709.0
2023-06-12 13:55:00,27.84,27.85,27.84,27.84,18831.0,26.2779,26.2873,26.2779,26.2779,18831.0
2023-06-12 14:00:00,27.85,27.85,27.83,27.85,105618.0,26.2873,26.2873,26.2684,26.2873,105618.0
2023-06-12 14:05:00,27.85,27.86,27.84,27.85,120225.0,26.2873,26.2968,26.2779,26.2873,120225.0
2023-06-12 14:10:00,27.85,27.87,27.85,27.86,161527.0,26.2873,26.3062,26.2873,26.2968,161527.0
2023-06-12 14:15:00,27.86,27.86,27.84,27.86,65439.0,26.2968,26.2968,26.2779,26.2968,65439.0
2023-06-12 14:20:00,27.85,27.86,27.84,27.86,91416.0,26.2873,26.2968,26.2779,26.2968,91416.0
2023-06-12 14:25:00,27.86,27.86,27.84,27.84,100127.0,26.2968,26.2968,26.2779,26.2779,100127.0
2023-06-12 14:30:00,27.84,27.85,27.82,27.83,94135.0,26.2779,26.2873,26.259,26.2684,94135.0
2023-06-12 14:35:00,27.83,27.83,27.8,27.8,93379.0,26.2684,26.2684,26.2401,26.2401,93379.0
2023-06-12 14:40:00,27.8,27.81,27.79,27.81,157283.0,26.2401,26.2496,26.2307,26.2496,157283.0
2023-06-12 14:45:00,27.81,27.83,27.8,27.83,70313.0,26.2496,26.2684,26.2401,26.2684,70313.0
2023-06-12 14:50:00,27.83,27.83,27.81,27.82,48453.0,26.2684,26.2684,26.2496,26.259,48453.0
2023-06-12 14:55:00,27.82,27.82,27.8,27.82,120462.0,26.259,26.259,26.2401,26.259,120462.0
2023-06-12 15:00:00,27.81,27.81,27.8,27.8,105885.0,26.2496,26.2496,26.2401,26.2401,105885.0
2023-06-12 15:05:00,27.81,27.81,27.8,27.8,36611.0,26.2496,26.2496,26.2401,26.2401,36611.0
2023-06-12 15:10:00,27.81,27.81,27.79,27.8,157229.0,26.2496,26.2496,26.2307,26.2401,157229.0
2023-06-12 15:15:00,27.8,27.82,27.79,27.8,294204.0,26.2401,26.259,26.2307,26.2401,294204.0
2023-06-12 15:20:00,27.8,27.8,27.78,27.79,97326.0,26.2401,26.2401,26.2212,26.2307,97326.0
2023-06-12 15:25:00,27.79,27.8,27.78,27.79,110144.0,26.2307,26.2401,26.2212,26.2307,110144.0
2023-06-12 15:30:00,27.79,27.8,27.77,27.78,138153.0,26.2307,26.2401,26.2118,26.2212,138153.0
2023-06-12 15:35:00,27.78,27.79,27.77,27.78,144640.0,26.2212,26.2307,26.2118,26.2212,144640.0
2023-06-12 15:40:00,27.78,27.79,27.77,27.78,274171.0,26.2212,26.2307,26.2118,26.2212,274171.0
2023-06-12 15:45:00,27.78,27.79,27.77,27.77,228637.0,26.2212,26.2307,26.2118,26.2118,228637.0
2023-06-12 15:50:00,27.78,27.78,27.75,27.76,385976.0,26.2212,26.2212,26.1929,26.2024,385976.0
2023-06-12 15:55:00,27.76,27.77,27.74,27.76,1697853.0,26.2024,26.2118,26.1835,26.2024,1697853.0
2023-06-13 09:30:00,28.09,28.15,28.05,28.15,916368.0,26.5139,26.5705,26.4761,26.5705,916368.0
2023-06-13 09:35:00,28.14,28.28,28.13,28.24,979244.0,26.561,26.6932,26.5516,26.6554,979244.0
2023-06-13 09:40:00,28.24,28.3,28.23,28.26,965432.0,26.6554,26.7121,26.646,26.6743,965432.0
2023-06-13 09:45:00,28.26,28.31,28.24,28.25,333074.0,26.6743,26.7215,26.6554,26.6649,333074.0
2023-06-13 09:50:00,28.24,28.25,28.19,28.22,481765.0,26.6554,26.6649,26.6082,26.6366,481765.0
2023-06-13 09:55:00,28.21,28.23,28.16,28.18,241386.0,26.6271,26.646,26.5799,26.5988,241386.0
2023-06-13 10:00:00,28.17,28.18,28.11,28.14,1091630.0,26.5894,26.5988,26.5327,26.561,1091630.0
2023-06-13 10:05:00,28.13,28.13,28.06,28.1,357064.0,26.5516,26.5516,26.4855,26.5233,357064.0
2023-06-13 10:10:00,28.09,28.11,28.02,28.07,294635.0,26.5139,26.5327,26.4478,26.495,294635.0
2023-06-13 10:15:00,28.07,28.09,28.04,28.08,218159.0,26.495,26.5139,26.4667,26.5044,218159.0
2023-06-13 10:20:00,28.08,28.12,28.07,28.1,248782.0,26.5044,26.5422,26.495,26.5233,248782.0
2023-06-13 10:25:00,28.1,28.17,28.09,28.17,191141.0,26.5233,26.5894,26.5139,26.5894,191141.0
2023-06-13 10:30:00,28.17,28.18,28.14,28.18,243439.0,26.5894,26.5988,26.561,26.5988,243439.0
2023-06-13 10:35:00,28.17,28.18,28.13,28.14,262324.0,26.5894,26.5988,26.5516,26.561,262324.0
2023-06-13 10:40:00,28.15,28.17,28.13,28.16,169411.0,26.5705,26.5894,26.5516,26.5799,169411.0
2023-06-13 10:45:00,28.16,28.17,28.13,28.16,193531.0,26.5799,26.5894,26.5516,26.5799,193531.0
2023-06-13 10:50:00,28.16,28.17,28.11,28.11,213139.0,26.5799,26.5894,26.5327,26.5327,213139.0
2023-06-13 10:55:00,28.12,28.12,28.07,28.08,505193.0,26.5422,26.5422,26.495,26.5044,505193.0
2023-06-13 11:00:00,28.08,28.08,28.04,28.06,285018.0,26.5044,26.5044,26.4667,26.4855,285018.0
2023-06-13 11:05:00,28.05,28.06,28.02,28.03,138563.0,26.4761,26.4855,26.4478,26.4572,138563.0
2023-06-13 11:10:00,28.03,28.06,28.0,28.05,198401.0,26.4572,26.4855,26.4289,26.4761,198401.0
2023-06-13 11:15:00,28.05,28.09,28.05,28.05,203094.0,26.4761,26.5139,26.4761,26.4761,203094.0
2023-06-13 11:20:00,28.05,28.06,28.03,28.05,244236.0,26.4761,26.4855,26.4572,26.4761,244236.0
2023-06-13 11:25:00,28.04,28.08,28.02,28.08,375362.0,26.4667,26.5044,26.4478,26.5044,375362.0
2023-06-13 11:30:00,28.07,28.08,28.05,28.08,316071.0,26.495,26.5044,26.4761,26.5044,316071.0
2023-06-13 11:35:00,28.08,28.1,28.07,28.09,117226.0,26.5044,26.5233,26.495,26.5139,117226.0
2023-06-13 11:40:00,28.09,28.11,28.07,28.08,80708.0,26.5139,26.5327,26.495,26.5044,80708.0
2023-06-13 11:45:00,28.08,28.1,28.07,28.1,92948.0,26.5044,26.5233,26.495,26.5233,92948.0
2023-06-13 11:50:00,28.1,28.12,28.09,28.11,144520.0,26.5233,26.5422,26.5139,26.5327,144520.0
2023-06-13 11:55:00,28.1,28.1,28.05,28.06,102220.0,26.5233,26.5233,26.4761,26.4855,102220.0
2023-06-13 12:00:00,28.05,28.07,28.04,28.06,280759.0,26.4761,26.495,26.4667,26.4855,280759.0
2023-06-13 12:05:00,28.07,28.09,28.06,28.09,194187.0,26.495,26.5139,26.4855,26.5139,194187.0
2023-06-13 12:10:00,28.09,28.1,28.07,28.08,63132.0,26.5139,26.5233,26.495,26.5044,63132.0
2023-06-13 12:15:00,28.08,28.09,28.07,28.09,59031.0,26.5044,26.5139,26.495,26.5139,59031.0
2023-06-13 12:20:00,28.09,28.09,28.07,28.09,59609.0,26.5139,26.5139,26.495,26.5139,59609.0
2023-06-13 12:25:00,28.08,28.09,28.06,28.08,68961.0,26.5044,26.5139,26.4855,26.5044,68961.0
2023-06-13 12:30:00,28.08,28.09,28.06,28.07,110155.0,26.5044,26.5139,26.4855,26.495,110155.0
2023-06-13 12:35:00,28.07,28.11,28.06,28.1,84803.0,26.495,26.5327,26.4855,26.5233,84803.0
2023-06-13 12:40:00,28.1,28.11,28.1,28.11,81879.0,26.5233,26.5327,26.5233,26.5327,81879.0
2023-06-13 12:45:00,28.11,28.12,28.09,28.12,102009.0,26.5327,26.5422,26.5139,26.5422,102009.0
2023-06-13 12:50:00,28.12,28.13,28.12,28.12,33368.0,26.5422,26.5516,26.5422,26.5422,33368.0
2023-06-13 12:55:00,28.12,28.13,28.11,28.12,101247.0,26.5422,26.5516,26.5327,26.5422,101247.0
2023-06-13 13:00:00,28.11,28.13,28.11,28.13,92840.0,26.5327,26.5516,26.5327,26.5516,92840.0
2023-06-13 13:05:00,28.13,28.13,28.09,28.1,187631.0,26.5516,26.5516,26.5139,26.5233,187631.0
2023-06-13 13:10:00,28.1,28.11,28.08,28.09,241958.0,26.5233,26.5327,26.5044,26.5139,241958.0
2023-06-13 13:15:00,28.09,28.11,28.08,28.1,97546.0,26.5139,26.5327,26.5044,26.5233,97546.0
2023-06-13 13:20:00,28.1,28.11,28.09,28.1,125410.0,26.5233,26.5327,26.5139,26.5233,125410.0
2023-06-13 13:25:00,28.1,28.1,28.09,28.1,101475.0,26.5233,26.5233,26.5139,26.5233,101475.0
2023-06-13 13:30:00,28.1,28.11,28.08,28.09,307278.0,26.5233,26.5327,26.5044,26.5139,307278.0
2023-06-13 13:35:00,28.09,28.09,28.07,28.08,225695.0,26.5139,26.5139,26.495,26.5044,225695.0
2023-06-13 13:40:00,28.08,28.09,28.06,28.09,108326.0,26.5044,26.5139,26.4855,26.5139,108326.0
2023-06-13 13:45:00,28.08,28.09,28.07,28.08,72842.0,26.5044,26.5139,26.495,26.5044,72842.0
2023-06-13 13:50:00,28.09,28.09,28.07,28.09,68272.0,26.5139,26.5139,26.495,26.5139,68272.0
2023-06-13 13:55:00,28.09,28.09,28.08,28.09,148664.0,26.5139,26.5139,26.5044,26.5139,148664.0
2023-06-13 14:00:00,28.09,28.11,28.08,28.1,151901.0,26.5139,26.5327,26.5044,26.5233,151901.0
2023-06-13 14:05:00,28.1,28.11,28.08,28.08,90021.0,26.5233,26.5327,26.5044,26.5044,90021.0
2023-06-13 14:10:00,28.08,28.08,28.04,28.05,91860.0,26.5044,26.5044,26.4667,26.4761,91860.0
2023-06-13 14:15:00,28.05,28.06,28.04,28.05,106706.0,26.4761,26.4855,26.4667,26.4761,106706.0
2023-06-13 14:20:00,28.06,28.08,28.05,28.08,96905.0,26.4855,26.5044,26.4761,26.5044,96905.0
2023-06-13 14:25:00,28.08,28.08,28.04,28.05,74698.0,26.5044,26.5044,26.4667,26.4761,74698.0
2023-06-13 14:30:00,28.05,28.05,28.03,28.05,169754.0,26.4761,26.4761,26.4572,26.4761,169754.0
2023-06-13 14:35:00,28.05,28.05,28.03,28.04,89900.0,26.4761,26.4761,26.4572,26.4667,89900.0
2023-06-13 14:40:00,28.04,28.05,28.03,28.03,93206.0,26.4667,26.4761,26.4572,26.4572,93206.0
2023-06-13 14:45:00,28.04,28.06,28.03,28.05,94617.0,26.4667,26.4855,26.4572,26.4761,94617.0
2023-06-13 14:50:00,28.04,28.06,28.04,28.06,90826.0,26.4667,26.4855,26.4667,26.4855,90826.0
2023-06-13 14:55:00,28.06,28.07,28.05,28.07,98166.0,26.4855,26.495,26.4761,26.495,98166.0
2023-06-13 15:00:00,28.07,28.07,28.06,28.07,100304.0,26.495,26.495,26.4855,26.495,100304.0
2023-06-13 15:05:00,28.07,28.08,28.06,28.08,100038.0,26.495,26.5044,26.4855,26.5044,100038.0
2023-06-13 15:10:00,28.08,28.09,28.07,28.09,154686.0,26.5044,26.5139,26.495,26.5139,154686.0
2023-06-13 15:15:00,28.09,28.09,28.08,28.08,63835.0,26.5139,26.5139,26.5044,26.5044,63835.0
2023-06-13 15:20:00,28.08,28.1,28.08,28.09,118750.0,26.5044,26.5233,26.5044,26.5139,118750.0
2023-06-13 15:25:00,28.1,28.1,28.07,28.08,161173.0,26.5233,26.5233,26.495,26.5044,161173.0
2023-06-13 15:30:00,28.08,28.08,28.07,28.08,38571.0,26.5044,26.5044,26.495,26.5044,38571.0
2023-06-13 15:35:00,28.08,28.09,28.07,28.07,358179.0,26.5044,26.5139,26.495,26.495,358179.0
2023-06-13 15:40:00,28.07,28.09,28.07,28.09,472234.0,26.495,26.5139,26.495,26.5139,472234.0
2023-06-13 15:45:00,28.09,28.09,28.07,28.08,461543.0,26.5139,26.5139,26.495,26.5044,461543.0
2023-06-13 15:50:00,28.09,28.09,28.08,28.09,438582.0,26.5139,26.5139,26.5044,26.5139,438582.0
2023-06-13 15:55:00,28.09,28.1,28.07,28.09,1557199.0,26.5139,26.5233,26.495,26.5139,1557199.0
2023-06-14 09:30:00,28.07,28.14,28.04,28.12,1015641.0,26.495,26.561,26.4667,26.5422,1015641.0
2023-06-14 09:35:00,28.12,28.14,28.02,28.1,1928357.0,26.5422,26.561,26.4478,26.5233,1928357.0
2023-06-14 09:40:00,28.1,28.19,28.09,28.18,583904.0,26.5233,26.6082,26.5139,26.5988,583904.0
2023-06-14 09:45:00,28.18,28.26,28.17,28.21,1014934.0,26.5988,26.6743,26.5894,26.6271,1014934.0
2023-06-14 09:50:00,28.21,28.27,28.2,28.23,957050.0,26.6271,26.6838,26.6177,26.646,957050.0
2023-06-14 09:55:00,28.23,28.26,28.2,28.26,455245.0,26.646,26.6743,26.6177,26.6743,455245.0
2023-06-14 10:00:00,28.26,28.32,28.23,28.31,744086.0,26.6743,26.7309,26.646,26.7215,744086.0
2023-06-14 10:05:00,28.31,28.34,28.29,28.34,185406.0,26.7215,26.7498,26.7026,26.7498,185406.0
2023-06-14 10:10:00,28.35,28.37,28.33,28.36,386420.0,26.7593,26.7781,26.7404,26.7687,386420.0
2023-06-14 10:15:00,28.36,28.39,28.33,28.33,534338.0,26.7687,26.797,26.7404,26.7404,534338.0
2023-06-14 10:20:00,28.33,28.34,28.28,28.33,482245.0,26.7404,26.7498,26.6932,26.7404,482245.0
2023-06-14 10:25:00,28.34,28.34,28.3,28.31,132889.0,26.7498,26.7498,26.7121,26.7215,132889.0
2023-06-14 10:30:00,28.32,28.34,28.29,28.3,165202.0,26.7309,26.7498,26.7026,26.7121,165202.0
2023-06-14 10:35:00,28.31,28.34,28.29,28.33,158352.0,26.7215,26.7498,26.7026,26.7404,158352.0
2023-06-14 10:40:00,28.34,28.35,28.3,28.33,133495.0,26.7498,26.7593,26.7121,26.7404,133495.0
2023-06-14 10:45:00,28.33,28.33,28.3,28.31,111006.0,26.7404,26.7404,26.7121,26.7215,111006.0
2023-06-14 10:50:00,28.31,28.33,28.3,28.32,139735.0,26.7215,26.7404,26.7121,26.7309,139735.0
2023-06-14 10:55:00,28.31,28.33,28.29,28.33,384202.0,26.7215,26.7404,26.7026,26.7404,384202.0
2023-06-14 11:00:00,28.33,28.36,28.31,28.34,159638.0,26.7404,26.7687,26.7215,26.7498,159638.0
2023-06-14 11:05:00,28.34,28.35,28.33,28.34,207783.0,26.7498,26.7593,26.7404,26.7498,207783.0
2023-06-14 11:10:00,28.34,28.34,28.3,28.3,129178.0,26.7498,26.7498,26.7121,26.7121,129178.0
2023-06-14 11:15:00,28.3,28.32,28.3,28.32,367283.0,26.7121,26.7309,26.7121,26.7309,367283.0
2023-06-14 11:20:00,28.32,28.32,28.3,28.31,68567.0,26.7309,26.7309,26.7121,26.7215,68567.0
2023-06-14 11:25:00,28.31,28.32,28.3,28.32,154923.0,26.7215,26.7309,26.7121,26.7309,154923.0
2023-06-14 11:30:00,28.31,28.33,28.29,28.29,44970.0,26.7215,26.7404,26.7026,26.7026,44970.0
2023-06-14 11:35:00,28.29,28.31,28.28,28.3,107272.0,26.7026,26.7215,26.6932,26.7121,107272.0
2023-06-14 11:40:00,28.31,28.32,28.3,28.31,58420.0,26.7215,26.7309,26.7121,26.7215,58420.0
2023-06-14 11:45:00,28.32,28.32,28.31,28.32,123072.0,26.7309,26.7309,26.7215,26.7309,123072.0
2023-06-14 11:50:00,28.31,28.32,28.3,28.32,367116.0,26.7215,26.7309,26.7121,26.7309,367116.0
2023-06-14 11:55:00,28.31,28.34,28.31,28.34,117416.0,26.7215,26.7498,26.7215,26.7498,117416.0
2023-06-14 12:00:00,28.33,28.34,28.32,28.34,78175.0,26.7404,26.7498,26.7309,26.7498,78175.0
2023-06-14 12:05:00,28.34,28.35,28.33,28.34,102828.0,26.7498,26.7593,26.7404,26.7498,102828.0
2023-06-14 12:10:00,28.35,28.37,28.34,28.37,173217.0,26.7593,26.7781,26.7498,26.7781,173217.0
2023-06-14 12:15:00,28.37,28.39,28.36,28.39,168067.0,26.7781,26.797,26.7687,26.797,168067.0
2023-06-14 12:20:00,28.39,28.43,28.38,28.42,242715.0,26.797,26.8348,26.7876,26.8253,242715.0
2023-06-14 12:25:00,28.42,28.42,28.37,28.38,471073.0,26.8253,26.8253,26.7781,26.7876,471073.0
2023-06-14 12:30:00,28.37,28.38,28.34,28.35,213708.0,26.7781,26.7876,26.7498,26.7593,213708.0
2023-06-14 12:35:00,28.35,28.37,28.34,28.37,169727.0,26.7593,26.7781,26.7498,26.7781,169727.0
2023-06-14 12:40:00,28.37,28.38,28.36,28.36,520441.0,26.7781,26.7876,26.7687,26.7687,520441.0
2023-06-14 12:45:00,28.36,28.38,28.35,28.38,82637.0,26.7687,26.7876,26.7593,26.7876,82637.0
2023-06-14 12:50:00,28.38,28.38,28.36,28.37,70482.0,26.7876,26.7876,26.7687,26.7781,70482.0
2023-06-14 12:55:00,28.37,28.4,28.36,28.4,184217.0,26.7781,26.8065,26.7687,26.8065,184217.0
2023-06-14 13:00:00,28.4,28.44,28.39,28.43,410284.0,26.8065,26.8442,26.797,26.8348,410284.0
2023-06-14 13:05:00,28.44,28.45,28.43,28.44,318433.0,26.8442,26.8537,26.8348,26.8442,318433.0
2023-06-14 13:10:00,28.44,28.47,28.43,28.43,395031.0,26.8442,26.8725,26.8348,26.8348,395031.0
2023-06-14 13:15:00,28.43,28.44,28.39,28.41,358447.0,26.8348,26.8442,26.797,26.8159,358447.0
2023-06-14 13:20:00,28.41,28.44,28.4,28.44,93545.0,26.8159,26.8442,26.8065,26.8442,93545.0
2023-06-14 13:25:00,28.43,28.45,28.43,28.44,90450.0,26.8348,26.8537,26.8348,26.8442,90450.0
2023-06-14 13:30:00,28.44,28.47,28.43,28.46,188914.0,26.8442,26.8725,26.8348,26.8631,188914.0
2023-06-14 13:35:00,28.46,28.47,28.45,28.46,142149.0,26.8631,26.8725,26.8537,26.8631,142149.0
2023-06-14 13:40:00,28.46,28.46,28.44,28.45,164764.0,26.8631,26.8631,26.8442,26.8537,164764.0
2023-06-14 13:45:00,28.45,28.46,28.44,28.46,125065.0,26.8537,26.8631,26.8442,26.8631,125065.0
2023-06-14 13:50:00,28.46,28.47,28.46,28.46,149140.0,26.8631,26.8725,26.8631,26.8631,149140.0
2023-06-14 13:55:00,28.46,28.46,28.39,28.4,295077.0,26.8631,26.8631,26.797,26.8065,295077.0
2023-06-14 14:00:00,28.4,28.4,28.28,28.3,391792.0,26.8065,26.8065,26.6932,26.7121,391792.0
2023-06-14 14:05:00,28.3,28.32,28.19,28.26,516566.0,26.7121,26.7309,26.6082,26.6743,516566.0
2023-06-14 14:10:00,28.25,28.31,28.24,28.29,484095.0,26.6649,26.7215,26.6554,26.7026,484095.0
2023-06-14 14:15:00,28.29,28.32,28.26,28.29,197988.0,26.7026,26.7309,26.6743,26.7026,197988.0
2023-06-14 14:20:00,28.29,28.31,28.25,28.28,242285.0,26.7026,26.7215,26.6649,26.6932,242285.0
2023-06-14 14:25:00,28.27,28.3,28.23,28.29,202513.0,26.6838,26.7121,26.646,26.7026,202513.0
2023-06-14 14:30:00,28.28,28.31,28.25,28.29,267446.0,26.6932,26.7215,26.6649,26.7026,267446.0
2023-06-14 14:35:00,28.29,28.39,28.28,28.37,694004.0,26.7026,26.797,26.6932,26.7781,694004.0
2023-06-14 14:40:00,28.37,28.47,28.36,28.46,450687.0,26.7781,26.8725,26.7687,26.8631,450687.0
2023-06-14 14:45:00,28.47,28.49,28.43,28.49,511171.0,26.8725,26.8914,26.8348,26.8914,511171.0
2023-06-14 14:50:00,28.49,28.52,28.45,28.49,447573.0,26.8914,26.9197,26.8537,26.8914,447573.0
2023-06-14 14:55:00,28.49,28.5,28.46,28.46,212478.0,26.8914,26.9008,26.8631,26.8631,212478.0
2023-06-14 15:00:00,28.46,28.5,28.46,28.5,245360.0,26.8631,26.9008,26.8631,26.9008,245360.0
2023-06-14 15:05:00,28.5,28.55,28.49,28.55,226405.0,26.9008,26.948,26.8914,26.948,226405.0
2023-06-14 15:10:00,28.55,28.57,28.53,28.55,700846.0,26.948,26.9669,26.9292,26.948,700846.0
2023-06-14 15:15:00,28.54,28.55,28.46,28.49,454323.0,26.9386,26.948,26.8631,26.8914,454323.0
2023-06-14 15:20:00,28.49,28.52,28.48,28.51,265122.0,26.8914,26.9197,26.882,26.9103,265122.0
2023-06-14 15:25:00,28.51,28.54,28.48,28.49,273479.0,26.9103,26.9386,26.882,26.8914,273479.0
2023-06-14 15:30:00,28.48,28.49,28.45,28.47,345806.0,26.882,26.8914,26.8537,26.8725,345806.0
2023-06-14 15:35:00,28.47,28.48,28.46,28.47,378449.0,26.8725,26.882,26.8631,26.8725,378449.0
2023-06-14 15:40:00,28.47,28.47,28.45,28.46,413840.0,26.8725,26.8725,26.8537,26.8631,413840.0
2023-06-14 15:45:00,28.46,28.46,28.43,28.45,525480.0,26.8631,26.8631,26.8348,26.8537,525480.0
2023-06-14 15:50:00,28.44,28.45,28.42,28.43,924906.0,26.8442,26.8537,26.8253,26.8348,924906.0
2023-06-14 15:55:00,28.43,28.47,28.4,28.46,2139868.0,26.8348,26.8725,26.8065,26.8631,2139868.0
2023-06-15 09:30:00,28.93,28.98,28.89,28.95,1631239.0,27.3067,27.3539,27.269,27.3256,1631239.0
2023-06-15 09:35:00,28.96,29.01,28.91,28.96,1208656.0,27.335,27.3822,27.2878,27.335,1208656.0
2023-06-15 09:40:00,28.96,28.99,28.93,28.96,886716.0,27.335,27.3634,27.3067,27.335,886716.0
2023-06-15 09:45:00,28.95,28.96,28.88,28.95,549304.0,27.3256,27.335,27.2595,27.3256,549304.0
2023-06-15 09:50:00,28.95,28.97,28.92,28.96,482344.0,27.3256,27.3445,27.2973,27.335,482344.0
2023-06-15 09:55:00,28.95,28.99,28.95,28.97,718285.0,27.3256,27.3634,27.3256,27.3445,718285.0
2023-06-15 10:00:00,28.97,28.98,28.93,28.94,255050.0,27.3445,27.3539,27.3067,27.3162,255050.0
2023-06-15 10:05:00,28.94,28.95,28.87,28.9,342499.0,27.3162,27.3256,27.2501,27.2784,342499.0
2023-06-15 10:10:00,28.9,28.91,28.83,28.85,362645.0,27.2784,27.2878,27.2123,27.2312,362645.0
2023-06-15 10:15:00,28.86,28.88,28.83,28.86,285521.0,27.2406,27.2595,27.2123,27.2406,285521.0
2023-06-15 10:20:00,28.85,28.88,28.82,28.87,261763.0,27.2312,27.2595,27.2029,27.2501,261763.0
2023-06-15 10:25:00,28.87,28.92,28.85,28.91,181991.0,27.2501,27.2973,27.2312,27.2878,181991.0
2023-06-15 10:30:00,28.91,28.91,28.87,28.89,317127.0,27.2878,27.2878,27.2501,27.269,317127.0
2023-06-15 10:35:00,28.89,28.89,28.77,28.77,310492.0,27.269,27.269,27.1557,27.1557,310492.0
2023-06-15 10:40:00,28.78,28.85,28.76,28.83,697317.0,27.1651,27.2312,27.1463,27.2123,697317.0
2023-06-15 10:45:00,28.83,28.87,28.81,28.85,216057.0,27.2123,27.2501,27.1935,27.2312,216057.0
2023-06-15 10:50:00,28.85,28.91,28.8,28.85,1841998.0,27.2312,27.2878,27.184,27.2312,1841998.0
2023-06-15 10:55:00,28.84,28.92,28.82,28.92,489238.0,27.2218,27.2973,27.2029,27.2973,489238.0
2023-06-15 11:00:00,28.92,28.94,28.89,28.93,301256.0,27.2973,27.3162,27.269,27.3067,301256.0
2023-06-15 11:05:00,28.94,28.94,28.86,28.88,448578.0,27.3162,27.3162,27.2406,27.2595,448578.0
2023-06-15 11:10:00,28.88,28.89,28.85,28.88,227596.0,27.2595,27.269,27.2312,27.2595,227596.0
2023-06-15 11:15:00,28.87,28.92,28.87,28.92,222928.0,27.2501,27.2973,27.2501,27.2973,222928.0
2023-06-15 11:20:00,28.92,28.93,28.91,28.93,193653.0,27.2973,27.3067,27.2878,27.3067,193653.0
2023-06-15 11:25:00,28.93,28.94,28.91,28.94,119011.0,27.3067,27.3162,27.2878,27.3162,119011.0
2023-06-15 11:30:00,28.93,28.93,28.89,28.92,481504.0,27.3067,27.3067,27.269,27.2973,481504.0
2023-06-15 11:35:00,28.92,28.93,28.9,28.92,436756.0,27.2973,27.3067,27.2784,27.2973,436756.0
2023-06-15 11:40:00,28.92,28.96,28.92,28.96,269112.0,27.2973,27.335,27.2973,27.335,269112.0
2023-06-15 11:45:00,28.96,28.96,28.93,28.94,269512.0,27.335,27.335,27.3067,27.3162,269512.0
2023-06-15 11:50:00,28.94,28.94,28.92,28.94,369300.0,27.3162,27.3162,27.2973,27.3162,369300.0
2023-06-15 11:55:00,28.94,28.95,28.92,28.93,181381.0,27.3162,27.3256,27.2973,27.3067,181381.0
2023-06-15 12:00:00,28.93,28.96,28.92,28.93,342406.0,27.3067,27.335,27.2973,27.3067,342406.0
2023-06-15 12:05:00,28.94,28.96,28.92,28.96,158340.0,27.3162,27.335,27.2973,27.335,158340.0
2023-06-15 12:10:00,28.96,28.98,28.95,28.97,200496.0,27.335,27.3539,27.3256,27.3445,200496.0
2023-06-15 12:15:00,28.97,29.0,28.97,28.99,158303.0,27.3445,27.3728,27.3445,27.3634,158303.0
2023-06-15 12:20:00,28.98,28.99,28.97,28.98,473132.0,27.3539,27.3634,27.3445,27.3539,473132.0
2023-06-15 12:25:00,28.97,28.99,28.97,28.98,162270.0,27.3445,27.3634,27.3445,27.3539,162270.0
2023-06-15 12:30:00,28.98,28.98,28.95,28.96,114921.0,27.3539,27.3539,27.3256,27.335,114921.0
2023-06-15 12:35:00,28.96,28.97,28.95,28.96,244336.0,27.335,27.3445,27.3256,27.335,244336.0
2023-06-15 12:40:00,28.96,28.98,28.95,28.96,165491.0,27.335,27.3539,27.3256,27.335,165491.0
2023-06-15 12:45:00,28.96,28.97,28.94,28.96,171052.0,27.335,27.3445,27.3162,27.335,171052.0
2023-06-15 12:50:00,28.96,28.97,28.94,28.95,120190.0,27.335,27.3445,27.3162,27.3256,120190.0
2023-06-15 12:55:00,28.95,28.99,28.94,28.99,416678.0,27.3256,27.3634,27.3162,27.3634,416678.0
2023-06-15 13:00:00,28.98,28.99,28.97,28.98,157342.0,27.3539,27.3634,27.3445,27.3539,157342.0
2023-06-15 13:05:00,28.98,28.99,28.96,28.96,171049.0,27.3539,27.3634,27.335,27.335,171049.0
2023-06-15 13:10:00,28.96,28.97,28.95,28.96,96851.0,27.335,27.3445,27.3256,27.335,96851.0
2023-06-15 13:15:00,28.96,28.97,28.95,28.96,219297.0,27.335,27.3445,27.3256,27.335,219297.0
2023-06-15 13:20:00,28.96,28.98,28.95,28.98,114330.0,27.335,27.3539,27.3256,27.3539,114330.0
2023-06-15 13:25:00,28.98,29.0,28.97,28.99,264003.0,27.3539,27.3728,27.3445,27.3634,264003.0
2023-06-15 13:30:00,28.99,28.99,28.98,28.99,50218.0,27.3634,27.3634,27.3539,27.3634,50218.0
2023-06-15 13:35:00,28.99,28.99,28.97,28.98,203292.0,27.3634,27.3634,27.3445,27.3539,203292.0
2023-06-15 13:40:00,28.98,28.99,28.97,28.99,170365.0,27.3539,27.3634,27.3445,27.3634,170365.0
2023-06-15 13:45:00,28.99,29.0,28.98,29.0,143275.0,27.3634,27.3728,27.3539,27.3728,143275.0
2023-06-15 13:50:00,29.0,29.0,28.99,29.0,201476.0,27.3728,27.3728,27.3634,27.3728,201476.0
2023-06-15 13:55:00,29.0,29.0,28.99,28.99,100787.0,27.3728,27.3728,27.3634,27.3634,100787.0
2023-06-15 14:00:00,29.0,29.0,28.98,29.0,239640.0,27.3728,27.3728,27.3539,27.3728,239640.0
2023-06-15 14:05:00,29.0,29.0,28.98,28.99,112045.0,27.3728,27.3728,27.3539,27.3634,112045.0
2023-06-15 14:10:00,28.98,28.99,28.98,28.98,151388.0,27.3539,27.3634,27.3539,27.3539,151388.0
2023-06-15 14:15:00,28.98,28.99,28.98,28.98,169882.0,27.3539,27.3634,27.3539,27.3539,169882.0
2023-06-15 14:20:00,28.98,29.0,28.96,29.0,557322.0,27.3539,27.3728,27.335,27.3728,557322.0
2023-06-15 14:25:00,29.0,29.0,28.99,29.0,194547.0,27.3728,27.3728,27.3634,27.3728,194547.0
2023-06-15 14:30:00,29.0,29.0,28.99,29.0,298680.0,27.3728,27.3728,27.3634,27.3728,298680.0
2023-06-15 14:35:00,29.0,29.01,28.99,29.0,235585.0,27.3728,27.3822,27.3634,27.3728,235585.0
2023-06-15 14:40:00,29.0,29.01,29.0,29.01,109697.0,27.3728,27.3822,27.3728,27.3822,109697.0
2023-06-15 14:45:00,29.01,29.03,29.0,29.03,191146.0,27.3822,27.4011,27.3728,27.4011,191146.0
2023-06-15 14:50:00,29.03,29.03,29.02,29.03,240301.0,27.4011,27.4011,27.3917,27.4011,240301.0
2023-06-15 14:55:00,29.02,29.03,29.0,29.01,326895.0,27.3917,27.4011,27.3728,27.3822,326895.0
2023-06-15 15:00:00,29.01,29.01,28.99,29.0,272982.0,27.3822,27.3822,27.3634,27.3728,272982.0
2023-06-15 15:05:00,29.0,29.02,28.99,29.02,184481.0,27.3728,27.3917,27.3634,27.3917,184481.0
2023-06-15 15:10:00,29.02,29.04,29.01,29.04,443142.0,27.3917,27.4105,27.3822,27.4105,443142.0
2023-06-15 15:15:00,29.04,29.04,29.03,29.04,248730.0,27.4105,27.4105,27.4011,27.4105,248730.0
2023-06-15 15:20:00,29.04,29.04,29.02,29.03,198134.0,27.4105,27.4105,27.3917,27.4011,198134.0
2023-06-15 15:25:00,29.03,29.03,29.02,29.03,219454.0,27.4011,27.4011,27.3917,27.4011,219454.0
2023-06-15 15:30:00,29.03,29.05,29.02,29.04,541622.0,27.4011,27.42,27.3917,27.4105,541622.0
2023-06-15 15:35:00,29.04,29.06,29.04,29.05,693008.0,27.4105,27.4294,27.4105,27.42,693008.0
2023-06-15 15:40:00,29.06,29.06,29.04,29.05,686220.0,27.4294,27.4294,27.4105,27.42,686220.0
2023-06-15 15:45:00,29.05,29.05,29.04,29.04,452251.0,27.42,27.42,27.4105,27.4105,452251.0
2023-06-15 15:50:00,29.05,29.06,29.03,29.04,965631.0,27.42,27.4294,27.4011,27.4105,965631.0
2023-06-15 15:55:00,29.04,29.08,29.03,29.07,1997579.0,27.4105,27.4483,27.4011,27.4389,1997579.0
2023-06-16 09:30:00,29.23,29.25,29.07,29.12,604553.0,27.5899,27.6088,27.4389,27.4861,604553.0
2023-06-16 09:35:00,29.12,29.14,29.03,29.13,535183.0,27.4861,27.5049,27.4011,27.4955,535183.0
2023-06-16 09:40:00,29.13,29.17,29.08,29.13,413112.0,27.4955,27.5333,27.4483,27.4955,413112.0
2023-06-16 09:45:00,29.13,29.13,28.99,29.05,1209922.0,27.4955,27.4955,27.3634,27.42,1209922.0
2023-06-16 09:50:00,29.06,29.1,28.97,29.0,3004448.0,27.4294,27.4672,27.3445,27.3728,3004448.0
2023-06-16 09:55:00,29.0,29.03,28.97,28.99,1796903.0,27.3728,27.4011,27.3445,27.3634,1796903.0
2023-06-16 10:00:00,29.0,29.06,28.98,29.05,731641.0,27.3728,27.4294,27.3539,27.42,731641.0
2023-06-16 10:05:00,29.05,29.08,28.98,28.99,545879.0,27.42,27.4483,27.3539,27.3634,545879.0
2023-06-16 10:10:00,28.99,29.0,28.88,28.88,598800.0,27.3634,27.3728,27.2595,27.2595,598800.0
2023-06-16 10:15:00,28.88,28.91,28.82,28.84,433304.0,27.2595,27.2878,27.2029,27.2218,433304.0
2023-06-16 10:20:00,28.84,28.85,28.8,28.85,620881.0,27.2218,27.2312,27.184,27.2312,620881.0
2023-06-16 10:25:00,28.85,28.93,28.81,28.92,460958.0,27.2312,27.3067,27.1935,27.2973,460958.0
2023-06-16 10:30:00,28.93,29.01,28.92,29.01,396655.0,27.3067,27.3822,27.2973,27.3822,396655.0
2023-06-16 10:35:00,29.01,29.01,28.92,28.94,148760.0,27.3822,27.3822,27.2973,27.3162,148760.0
2023-06-16 10:40:00,28.95,28.95,28.85,28.86,1183658.0,27.3256,27.3256,27.2312,27.2406,1183658.0
2023-06-16 10:45:00,28.85,28.87,28.79,28.87,323873.0,27.2312,27.2501,27.1746,27.2501,323873.0
2023-06-16 10:50:00,28.86,28.9,28.86,28.89,104444.0,27.2406,27.2784,27.2406,27.269,104444.0
2023-06-16 10:55:00,28.9,28.93,28.87,28.89,238688.0,27.2784,27.3067,27.2501,27.269,238688.0
2023-06-16 11:00:00,28.89,28.94,28.88,28.92,112346.0,27.269,27.3162,27.2595,27.2973,112346.0
2023-06-16 11:05:00,28.92,28.94,28.9,28.94,86519.0,27.2973,27.3162,27.2784,27.3162,86519.0
2023-06-16 11:10:00,28.94,28.96,28.88,28.91,99739.0,27.3162,27.335,27.2595,27.2878,99739.0
2023-06-16 11:15:00,28.92,28.98,28.92,28.96,114335.0,27.2973,27.3539,27.2973,27.335,114335.0
2023-06-16 11:20:00,28.96,28.98,28.93,28.94,93288.0,27.335,27.3539,27.3067,27.3162,93288.0
2023-06-16 11:25:00,28.94,28.95,28.89,28.93,310209.0,27.3162,27.3256,27.269,27.3067,310209.0
2023-06-16 11:30:00,28.93,28.96,28.93,28.94,168012.0,27.3067,27.335,27.3067,27.3162,168012.0
2023-06-16 11:35:00,28.94,28.94,28.81,28.85,971939.0,27.3162,27.3162,27.1935,27.2312,971939.0
2023-06-16 11:40:00,28.85,28.86,28.82,28.85,153746.0,27.2312,27.2406,27.2029,27.2312,153746.0
2023-06-16 11:45:00,28.86,28.87,28.82,28.83,311588.0,27.2406,27.2501,27.2029,27.2123,311588.0
2023-06-16 11:50:00,28.82,28.84,28.79,28.84,352958.0,27.2029,27.2218,27.1746,27.2218,352958.0
2023-06-16 11:55:00,28.83,28.87,28.83,28.86,68756.0,27.2123,27.2501,27.2123,27.2406,68756.0
2023-06-16 12:00:00,28.86,28.88,28.83,28.86,119178.0,27.2406,27.2595,27.2123,27.2406,119178.0
2023-06-16 12:05:00,28.86,28.88,28.85,28.87,79321.0,27.2406,27.2595,27.2312,27.2501,79321.0
2023-06-16 12:10:00,28.87,28.89,28.85,28.87,66662.0,27.2501,27.269,27.2312,27.2501,66662.0
2023-06-16 12:15:00,28.87,28.91,28.86,28.91,61857.0,27.2501,27.2878,27.2406,27.2878,61857.0
2023-06-16 12:20:00,28.91,28.92,28.88,28.9,162763.0,27.2878,27.2973,27.2595,27.2784,162763.0
2023-06-16 12:25:00,28.9,28.91,28.89,28.9,145288.0,27.2784,27.2878,27.269,27.2784,145288.0
2023-06-16 12:30:00,28.9,28.91,28.89,28.91,31791.0,27.2784,27.2878,27.269,27.2878,31791.0
2023-06-16 12:35:00,28.92,28.93,28.89,28.92,289240.0,27.2973,27.3067,27.269,27.2973,289240.0
2023-06-16 12:40:00,28.92,28.93,28.9,28.91,91700.0,27.2973,27.3067,27.2784,27.2878,91700.0
2023-06-16 12:45:00,28.92,28.94,28.9,28.94,60524.0,27.2973,27.3162,27.2784,27.3162,60524.0
2023-06-16 12:50:00,28.94,28.97,28.93,28.95,136667.0,27.3162,27.3445,27.3067,27.3256,136667.0
2023-06-16 12:55:00,28.95,28.96,28.94,28.95,161454.0,27.3256,27.335,27.3162,27.3256,161454.0
2023-06-16 13:00:00,28.95,28.95,28.91,28.93,98300.0,27.3256,27.3256,27.2878,27.3067,98300.0
2023-06-16 13:05:00,28.93,28.93,28.89,28.9,51964.0,27.3067,27.3067,27.269,27.2784,51964.0
2023-06-16 13:10:00,28.9,28.92,28.89,28.92,61737.0,27.2784,27.2973,27.269,27.2973,61737.0
2023-06-16 13:15:00,28.91,28.95,28.91,28.94,57511.0,27.2878,27.3256,27.2878,27.3162,57511.0
2023-06-16 13:20:00,28.95,28.95,28.89,28.93,169554.0,27.3256,27.3256,27.269,27.3067,169554.0
2023-06-16 13:25:00,28.93,28.95,28.92,28.93,73899.0,27.3067,27.3256,27.2973,27.3067,73899.0
2023-06-16 13:30:00,28.94,28.94,28.92,28.93,93910.0,27.3162,27.3162,27.2973,27.3067,93910.0
2023-06-16 13:35:00,28.93,28.94,28.92,28.93,163086.0,27.3067,27.3162,27.2973,27.3067,163086.0
2023-06-16 13:40:00,28.93,28.93,28.91,28.92,164556.0,27.3067,27.3067,27.2878,27.2973,164556.0
2023-06-16 13:45:00,28.92,28.93,28.9,28.9,55206.0,27.2973,27.3067,27.2784,27.2784,55206.0
2023-06-16 13:50:00,28.91,28.95,28.9,28.94,95618.0,27.2878,27.3256,27.2784,27.3162,95618.0
2023-06-16 13:55:00,28.94,28.94,28.9,28.93,57985.0,27.3162,27.3162,27.2784,27.3067,57985.0
2023-06-16 14:00:00,28.92,28.94,28.91,28.93,225153.0,27.2973,27.3162,27.2878,27.3067,225153.0
2023-06-16 14:05:00,28.92,28.94,28.91,28.94,60138.0,27.2973,27.3162,27.2878,27.3162,60138.0
2023-06-16 14:10:00,28.94,28.94,28.92,28.93,95810.0,27.3162,27.3162,27.2973,27.3067,95810.0
2023-06-16 14:15:00,28.93,28.93,28.91,28.91,32761.0,27.3067,27.3067,27.2878,27.2878,32761.0
2023-06-16 14:20:00,28.92,28.92,28.91,28.92,44347.0,27.2973,27.2973,27.2878,27.2973,44347.0
2023-06-16 14:25:00,28.92,28.92,28.91,28.92,42965.0,27.2973,27.2973,27.2878,27.2973,42965.0
2023-06-16 14:30:00,28.92,28.92,28.89,28.9,357313.0,27.2973,27.2973,27.269,27.2784,357313.0
2023-06-16 14:35:00,28.9,28.91,28.89,28.91,120362.0,27.2784,27.2878,27.269,27.2878,120362.0
2023-06-16 14:40:00,28.91,28.93,28.9,28.93,99327.0,27.2878,27.3067,27.2784,27.3067,99327.0
2023-06-16 14:45:00,28.93,28.94,28.92,28.93,88937.0,27.3067,27.3162,27.2973,27.3067,88937.0
2023-06-16 14:50:00,28.94,28.94,28.91,28.93,118049.0,27.3162,27.3162,27.2878,27.3067,118049.0
2023-06-16 14:55:00,28.93,28.94,28.91,28.92,140977.0,27.3067,27.3162,27.2878,27.2973,140977.0
2023-06-16 15:00:00,28.91,28.92,28.89,28.9,154844.0,27.2878,27.2973,27.269,27.2784,154844.0
2023-06-16 15:05:00,28.9,28.9,28.88,28.88,94161.0,27.2784,27.2784,27.2595,27.2595,94161.0
2023-06-16 15:10:00,28.88,28.88,28.84,28.85,162278.0,27.2595,27.2595,27.2218,27.2312,162278.0
2023-06-16 15:15:00,28.85,28.89,28.84,28.89,341160.0,27.2312,27.269,27.2218,27.269,341160.0
2023-06-16 15:20:00,28.89,28.92,28.89,28.91,227199.0,27.269,27.2973,27.269,27.2878,227199.0
2023-06-16 15:25:00,28.91,28.91,28.88,28.89,187735.0,27.2878,27.2878,27.2595,27.269,187735.0
2023-06-16 15:30:00,28.89,28.91,28.88,28.9,220029.0,27.269,27.2878,27.2595,27.2784,220029.0
2023-06-16 15:35:00,28.9,28.9,28.89,28.89,310342.0,27.2784,27.2784,27.269,27.269,310342.0
2023-06-16 15:40:00,28.89,28.91,28.88,28.89,315675.0,27.269,27.2878,27.2595,27.269,315675.0
2023-06-16 15:45:00,28.9,28.92,28.89,28.92,406406.0,27.2784,27.2973,27.269,27.2973,406406.0
2023-06-16 15:50:00,28.92,28.93,28.91,28.93,979617.0,27.2973,27.3067,27.2878,27.3067,979617.0
2023-06-16 15:55:00,28.93,28.93,28.86,28.9,1535514.0,27.3067,27.3067,27.2406,27.2784,1535514.0
2023-06-20 09:30:00,28.09,28.16,28.02,28.13,1728508.0,26.5139,26.5799,26.4478,26.5516,1728508.0
2023-06-20 09:35:00,28.12,28.17,27.99,28.01,883344.0,26.5422,26.5894,26.4195,26.4383,883344.0
2023-06-20 09:40:00,28.01,28.02,27.92,28.0,1017537.0,26.4383,26.4478,26.3534,26.4289,1017537.0
2023-06-20 09:45:00,28.0,28.0,27.94,27.99,640287.0,26.4289,26.4289,26.3723,26.4195,640287.0
2023-06-20 09:50:00,27.99,28.0,27.93,27.96,1004432.0,26.4195,26.4289,26.3628,26.3911,1004432.0
2023-06-20 09:55:00,27.96,27.97,27.87,27.89,382893.0,26.3911,26.4006,26.3062,26.3251,382893.0
2023-06-20 10:00:00,27.89,27.91,27.84,27.88,478845.0,26.3251,26.344,26.2779,26.3156,478845.0
2023-06-20 10:05:00,27.88,27.88,27.81,27.84,492773.0,26.3156,26.3156,26.2496,26.2779,492773.0
2023-06-20 10:10:00,27.84,27.88,27.83,27.86,320657.0,26.2779,26.3156,26.2684,26.2968,320657.0
2023-06-20 10:15:00,27.86,27.87,27.79,27.8,580552.0,26.2968,26.3062,26.2307,26.2401,580552.0
2023-06-20 10:20:00,27.8,27.81,27.76,27.78,644764.0,26.2401,26.2496,26.2024,26.2212,644764.0
2023-06-20 10:25:00,27.78,27.78,27.72,27.73,253515.0,26.2212,26.2212,26.1646,26.1741,253515.0
2023-06-20 10:30:00,27.73,27.8,27.7,27.77,1137569.0,26.1741,26.2401,26.1457,26.2118,1137569.0
2023-06-20 10:35:00,27.77,27.79,27.74,27.75,551217.0,26.2118,26.2307,26.1835,26.1929,551217.0
2023-06-20 10:40:00,27.75,27.81,27.74,27.79,1094655.0,26.1929,26.2496,26.1835,26.2307,1094655.0
2023-06-20 10:45:00,27.79,27.81,27.73,27.75,808885.0,26.2307,26.2496,26.1741,26.1929,808885.0
2023-06-20 10:50:00,27.75,27.76,27.7,27.75,373279.0,26.1929,26.2024,26.1457,26.1929,373279.0
2023-06-20 10:55:00,27.76,27.78,27.73,27.77,530635.0,26.2024,26.2212,26.1741,26.2118,530635.0
2023-06-20 11:00:00,27.77,27.81,27.76,27.81,366264.0,26.2118,26.2496,26.2024,26.2496,366264.0
2023-06-20 11:05:00,27.8,27.82,27.76,27.76,735723.0,26.2401,26.259,26.2024,26.2024,735723.0
2023-06-20 11:10:00,27.76,27.77,27.73,27.74,306483.0,26.2024,26.2118,26.1741,26.1835,306483.0
2023-06-20 11:15:00,27.74,27.75,27.72,27.75,152723.0,26.1835,26.1929,26.1646,26.1929,152723.0
2023-06-20 11:20:00,27.75,27.75,27.7,27.7,314706.0,26.1929,26.1929,26.1457,26.1457,314706.0
2023-06-20 11:25:00,27.7,27.71,27.68,27.71,397570.0,26.1457,26.1552,26.1269,26.1552,397570.0
2023-06-20 11:30:00,27.71,27.73,27.69,27.7,290827.0,26.1552,26.1741,26.1363,26.1457,290827.0
2023-06-20 11:35:00,27.7,27.72,27.7,27.71,240785.0,26.1457,26.1646,26.1457,26.1552,240785.0
2023-06-20 11:40:00,27.7,27.71,27.68,27.68,159722.0,26.1457,26.1552,26.1269,26.1269,159722.0
2023-06-20 11:45:00,27.69,27.69,27.65,27.66,392265.0,26.1363,26.1363,26.0985,26.108,392265.0
2023-06-20 11:50:00,27.66,27.67,27.65,27.66,298760.0,26.108,26.1174,26.0985,26.108,298760.0
2023-06-20 11:55:00,27.66,27.67,27.65,27.66,212914.0,26.108,26.1174,26.0985,26.108,212914.0
2023-06-20 12:00:00,27.67,27.67,27.61,27.62,713738.0,26.1174,26.1174,26.0608,26.0702,713738.0
2023-06-20 12:05:00,27.62,27.65,27.61,27.62,615171.0,26.0702,26.0985,26.0608,26.0702,615171.0
2023-06-20 12:10:00,27.62,27.65,27.61,27.63,401196.0,26.0702,26.0985,26.0608,26.0797,401196.0
2023-06-20 12:15:00,27.63,27.67,27.62,27.66,315728.0,26.0797,26.1174,26.0702,26.108,315728.0
2023-06-20 12:20:00,27.66,27.67,27.65,27.67,355086.0,26.108,26.1174,26.0985,26.1174,355086.0
2023-06-20 12:25:00,27.66,27.7,27.66,27.7,277400.0,26.108,26.1457,26.108,26.1457,277400.0
2023-06-20 12:30:00,27.7,27.7,27.67,27.69,237113.0,26.1457,26.1457,26.1174,26.1363,237113.0
2023-06-20 12:35:00,27.7,27.7,27.67,27.69,298232.0,26.1457,26.1457,26.1174,26.1363,298232.0
2023-06-20 12:40:00,27.69,27.7,27.68,27.69,108964.0,26.1363,26.1457,26.1269,26.1363,108964.0
2023-06-20 12:45:00,27.69,27.7,27.67,27.68,278385.0,26.1363,26.1457,26.1174,26.1269,278385.0
2023-06-20 12:50:00,27.69,27.7,27.67,27.68,206298.0,26.1363,26.1457,26.1174,26.1269,206298.0
2023-06-20 12:55:00,27.68,27.71,27.67,27.7,249616.0,26.1269,26.1552,26.1174,26.1457,249616.0
2023-06-20 13:00:00,27.7,27.71,27.68,27.7,111727.0,26.1457,26.1552,26.1269,26.1457,111727.0
2023-06-20 13:05:00,27.69,27.7,27.67,27.68,227609.0,26.1363,26.1457,26.1174,26.1269,227609.0
2023-06-20 13:10:00,27.68,27.68,27.66,27.68,152102.0,26.1269,26.1269,26.108,26.1269,152102.0
2023-06-20 13:15:00,27.68,27.72,27.67,27.71,211247.0,26.1269,26.1646,26.1174,26.1552,211247.0
2023-06-20 13:20:00,27.71,27.74,27.71,27.74,198278.0,26.1552,26.1835,26.1552,26.1835,198278.0
2023-06-20 13:25:00,27.74,27.74,27.69,27.7,137699.0,26.1835,26.1835,26.1363,26.1457,137699.0
2023-06-20 13:30:00,27.7,27.71,27.69,27.71,106219.0,26.1457,26.1552,26.1363,26.1552,106219.0
2023-06-20 13:35:00,27.71,27.71,27.69,27.69,163545.0,26.1552,26.1552,26.1363,26.1363,163545.0
2023-06-20 13:40:00,27.69,27.71,27.69,27.7,189022.0,26.1363,26.1552,26.1363,26.1457,189022.0
2023-06-20 13:45:00,27.7,27.71,27.69,27.7,164281.0,26.1457,26.1552,26.1363,26.1457,164281.0
2023-06-20 13:50:00,27.7,27.71,27.67,27.68,451419.0,26.1457,26.1552,26.1174,26.1269,451419.0
2023-06-20 13:55:00,27.68,27.69,27.67,27.69,276097.0,26.1269,26.1363,26.1174,26.1363,276097.0
2023-06-20 14:00:00,27.69,27.69,27.66,27.67,180035.0,26.1363,26.1363,26.108,26.1174,180035.0
2023-06-20 14:05:00,27.67,27.68,27.66,27.67,180185.0,26.1174,26.1269,26.108,26.1174,180185.0
2023-06-20 14:10:00,27.67,27.67,27.65,27.67,203927.0,26.1174,26.1174,26.0985,26.1174,203927.0
2023-06-20 14:15:00,27.67,27.69,27.66,27.69,214297.0,26.1174,26.1363,26.108,26.1363,214297.0
2023-06-20 14:20:00,27.69,27.69,27.67,27.68,208599.0,26.1363,26.1363,26.1174,26.1269,208599.0
2023-06-20 14:25:00,27.68,27.69,27.67,27.67,168066.0,26.1269,26.1363,26.1174,26.1174,168066.0
2023-06-20 14:30:00,27.68,27.68,27.65,27.66,181941.0,26.1269,26.1269,26.0985,26.108,181941.0
2023-06-20 14:35:00,27.66,27.67,27.65,27.66,155037.0,26.108,26.1174,26.0985,26.108,155037.0
2023-06-20 14:40:00,27.66,27.67,27.64,27.66,186288.0,26.108,26.1174,26.0891,26.108,186288.0
2023-06-20 14:45:00,27.65,27.67,27.65,27.67,242939.0,26.0985,26.1174,26.0985,26.1174,242939.0
2023-06-20 14:50:00,27.67,27.67,27.65,27.66,214774.0,26.1174,26.1174,26.0985,26.108,214774.0
2023-06-20 14:55:00,27.66,27.69,27.65,27.67,268850.0,26.108,26.1363,26.0985,26.1174,268850.0
2023-06-20 15:00:00,27.68,27.68,27.67,27.67,126385.0,26.1269,26.1269,26.1174,26.1174,126385.0
2023-06-20 15:05:00,27.67,27.68,27.66,27.66,214119.0,26.1174,26.1269,26.108,26.108,214119.0
2023-06-20 15:10:00,27.66,27.67,27.65,27.67,351996.0,26.108,26.1174,26.0985,26.1174,351996.0
2023-06-20 15:15:00,27.66,27.67,27.65,27.66,163609.0,26.108,26.1174,26.0985,26.108,163609.0
2023-06-20 15:20:00,27.66,27.66,27.65,27.66,619721.0,26.108,26.108,26.0985,26.108,619721.0
2023-06-20 15:25:00,27.66,27.68,27.66,27.68,305823.0,26.108,26.1269,26.108,26.1269,305823.0
2023-06-20 15:30:00,27.68,27.68,27.66,27.68,474516.0,26.1269,26.1269,26.108,26.1269,474516.0
2023-06-20 15:35:00,27.68,27.68,27.65,27.65,480527.0,26.1269,26.1269,26.0985,26.0985,480527.0
2023-06-20 15:40:00,27.65,27.67,27.65,27.67,352021.0,26.0985,26.1174,26.0985,26.1174,352021.0
2023-06-20 15:45:00,27.67,27.7,27.66,27.7,850107.0,26.1174,26.1457,26.108,26.1457,850107.0
2023-06-20 15:50:00,27.69,27.71,27.67,27.68,1419269.0,26.1363,26.1552,26.1174,26.1269,1419269.0
2023-06-20 15:55:00,27.68,27.68,27.65,27.67,2793510.0,26.1269,26.1269,26.0985,26.1174,2793510.0
2023-06-21 09:30:00,27.52,27.64,27.52,27.64,1236748.0,25.9758,26.0891,25.9758,26.0891,1236748.0
2023-06-21 09:35:00,27.64,27.73,27.63,27.69,915208.0,26.0891,26.1741,26.0797,26.1363,915208.0
2023-06-21 09:40:00,27.69,27.71,27.63,27.64,648448.0,26.1363,26.1552,26.0797,26.0891,648448.0
2023-06-21 09:45:00,27.64,27.7,27.61,27.69,497029.0,26.0891,26.1457,26.0608,26.1363,497029.0
2023-06-21 09:50:00,27.69,27.69,27.65,27.65,512466.0,26.1363,26.1363,26.0985,26.0985,512466.0
2023-06-21 09:55:00,27.65,27.69,27.59,27.6,267315.0,26.0985,26.1363,26.0419,26.0513,267315.0
2023-06-21 10:00:00,27.6,27.61,27.53,27.55,635217.0,26.0513,26.0608,25.9853,26.0042,635217.0
2023-06-21 10:05:00,27.55,27.57,27.54,27.56,260780.0,26.0042,26.023,25.9947,26.0136,260780.0
2023-06-21 10:10:00,27.55,27.64,27.55,27.59,257308.0,26.0042,26.0891,26.0042,26.0419,257308.0
2023-06-21 10:15:00,27.59,27.63,27.57,27.58,293365.0,26.0419,26.0797,26.023,26.0325,293365.0
2023-06-21 10:20:00,27.58,27.62,27.57,27.61,198798.0,26.0325,26.0702,26.023,26.0608,198798.0
2023-06-21 10:25:00,27.61,27.63,27.59,27.61,153227.0,26.0608,26.0797,26.0419,26.0608,153227.0
2023-06-21 10:30:00,27.62,27.65,27.59,27.6,228978.0,26.0702,26.0985,26.0419,26.0513,228978.0
2023-06-21 10:35:00,27.6,27.61,27.57,27.6,192943.0,26.0513,26.0608,26.023,26.0513,192943.0
2023-06-21 10:40:00,27.6,27.61,27.55,27.55,270312.0,26.0513,26.0608,26.0042,26.0042,270312.0
2023-06-21 10:45:00,27.55,27.55,27.5,27.51,193734.0,26.0042,26.0042,25.957,25.9664,193734.0
2023-06-21 10:50:00,27.51,27.55,27.5,27.54,195854.0,25.9664,26.0042,25.957,25.9947,195854.0
2023-06-21 10:55:00,27.54,27.55,27.52,27.54,170687.0,25.9947,26.0042,25.9758,25.9947,170687.0
2023-06-21 11:00:00,27.55,27.55,27.52,27.53,109003.0,26.0042,26.0042,25.9758,25.9853,109003.0
2023-06-21 11:05:00,27.53,27.54,27.44,27.45,205556.0,25.9853,25.9947,25.9003,25.9098,205556.0
2023-06-21 11:10:00,27.45,27.47,27.43,27.47,133676.0,25.9098,25.9286,25.8909,25.9286,133676.0
2023-06-21 11:15:00,27.46,27.49,27.45,27.46,169803.0,25.9192,25.9475,25.9098,25.9192,169803.0
2023-06-21 11:20:00,27.46,27.51,27.45,27.51,363729.0,25.9192,25.9664,25.9098,25.9664,363729.0
2023-06-21 11:25:00,27.51,27.54,27.5,27.5,149632.0,25.9664,25.9947,25.957,25.957,149632.0
2023-06-21 11:30:00,27.5,27.54,27.49,27.54,97732.0,25.957,25.9947,25.9475,25.9947,97732.0
2023-06-21 11:35:00,27.54,27.57,27.54,27.55,280851.0,25.9947,26.023,25.9947,26.0042,280851.0
2023-06-21 11:40:00,27.54,27.57,27.53,27.54,158999.0,25.9947,26.023,25.9853,25.9947,158999.0
2023-06-21 11:45:00,27.55,27.55,27.52,27.54,170258.0,26.0042,26.0042,25.9758,25.9947,170258.0
2023-06-21 11:50:00,27.54,27.55,27.52,27.52,404114.0,25.9947,26.0042,25.9758,25.9758,404114.0
2023-06-21 11:55:00,27.52,27.54,27.5,27.51,179710.0,25.9758,25.9947,25.957,25.9664,179710.0
2023-06-21 12:00:00,27.5,27.52,27.49,27.51,176256.0,25.957,25.9758,25.9475,25.9664,176256.0
2023-06-21 12:05:00,27.52,27.53,27.51,27.53,87122.0,25.9758,25.9853,25.9664,25.9853,87122.0
2023-06-21 12:10:00,27.53,27.53,27.51,27.52,107123.0,25.9853,25.9853,25.9664,25.9758,107123.0
2023-06-21 12:15:00,27.52,27.55,27.52,27.54,206076.0,25.9758,26.0042,25.9758,25.9947,206076.0
2023-06-21 12:20:00,27.54,27.55,27.53,27.54,47614.0,25.9947,26.0042,25.9853,25.9947,47614.0
2023-06-21 12:25:00,27.54,27.55,27.53,27.54,78185.0,25.9947,26.0042,25.9853,25.9947,78185.0
2023-06-21 12:30:00,27.55,27.56,27.54,27.55,75159.0,26.0042,26.0136,25.9947,26.0042,75159.0
2023-06-21 12:35:00,27.55,27.56,27.54,27.55,95630.0,26.0042,26.0136,25.9947,26.0042,95630.0
2023-06-21 12:40:00,27.55,27.56,27.54,27.55,149942.0,26.0042,26.0136,25.9947,26.0042,149942.0
2023-06-21 12:45:00,27.55,27.55,27.51,27.51,322518.0,26.0042,26.0042,25.9664,25.9664,322518.0
2023-06-21 12:50:00,27.51,27.53,27.5,27.51,136615.0,25.9664,25.9853,25.957,25.9664,136615.0
2023-06-21 12:55:00,27.51,27.51,27.49,27.51,329615.0,25.9664,25.9664,25.9475,25.9664,329615.0
2023-06-21 13:00:00,27.51,27.51,27.48,27.5,133178.0,25.9664,25.9664,25.9381,25.957,133178.0
2023-06-21 13:05:00,27.5,27.52,27.49,27.51,48711.0,25.957,25.9758,25.9475,25.9664,48711.0
2023-06-21 13:10:00,27.51,27.51,27.49,27.49,47144.0,25.9664,25.9664,25.9475,25.9475,47144.0
2023-06-21 13:15:00,27.49,27.52,27.49,27.51,47586.0,25.9475,25.9758,25.9475,25.9664,47586.0
2023-06-21 13:20:00,27.51,27.51,27.49,27.5,26462.0,25.9664,25.9664,25.9475,25.957,26462.0
2023-06-21 13:25:00,27.5,27.51,27.49,27.51,47193.0,25.957,25.9664,25.9475,25.9664,47193.0
2023-06-21 13:30:00,27.51,27.55,27.5,27.54,135222.0,25.9664,26.0042,25.957,25.9947,135222.0
2023-06-21 13:35:00,27.54,27.55,27.52,27.54,45663.0,25.9947,26.0042,25.9758,25.9947,45663.0
2023-06-21 13:40:00,27.54,27.55,27.52,27.53,131688.0,25.9947,26.0042,25.9758,25.9853,131688.0
2023-06-21 13:45:00,27.53,27.56,27.52,27.55,102762.0,25.9853,26.0136,25.9758,26.0042,102762.0
2023-06-21 13:50:00,27.54,27.56,27.54,27.55,47033.0,25.9947,26.0136,25.9947,26.0042,47033.0
2023-06-21 13:55:00,27.56,27.57,27.55,27.57,74554.0,26.0136,26.023,26.0042,26.023,74554.0
2023-06-21 14:00:00,27.57,27.58,27.56,27.57,36199.0,26.023,26.0325,26.0136,26.023,36199.0
2023-06-21 14:05:00,27.57,27.57,27.56,27.57,24745.0,26.023,26.023,26.0136,26.023,24745.0
2023-06-21 14:10:00,27.57,27.57,27.56,27.57,113110.0,26.023,26.023,26.0136,26.023,113110.0
2023-06-21 14:15:00,27.57,27.58,27.56,27.58,245623.0,26.023,26.0325,26.0136,26.0325,245623.0
2023-06-21 14:20:00,27.58,27.6,27.57,27.6,82517.0,26.0325,26.0513,26.023,26.0513,82517.0
2023-06-21 14:25:00,27.6,27.6,27.58,27.59,26286.0,26.0513,26.0513,26.0325,26.0419,26286.0
2023-06-21 14:30:00,27.59,27.59,27.57,27.58,116141.0,26.0419,26.0419,26.023,26.0325,116141.0
2023-06-21 14:35:00,27.58,27.59,27.57,27.59,49662.0,26.0325,26.0419,26.023,26.0419,49662.0
2023-06-21 14:40:00,27.59,27.59,27.57,27.58,64872.0,26.0419,26.0419,26.023,26.0325,64872.0
2023-06-21 14:45:00,27.58,27.58,27.57,27.57,13314.0,26.0325,26.0325,26.023,26.023,13314.0
2023-06-21 14:50:00,27.57,27.58,27.56,27.57,66894.0,26.023,26.0325,26.0136,26.023,66894.0
2023-06-21 14:55:00,27.57,27.58,27.56,27.57,228317.0,26.023,26.0325,26.0136,26.023,228317.0
2023-06-21 15:00:00,27.57,27.57,27.56,27.56,88061.0,26.023,26.023,26.0136,26.0136,88061.0
2023-06-21 15:05:00,27.56,27.57,27.55,27.55,71755.0,26.0136,26.023,26.0042,26.0042,71755.0
2023-06-21 15:10:00,27.55,27.57,27.55,27.57,62583.0,26.0042,26.023,26.0042,26.023,62583.0
2023-06-21 15:15:00,27.57,27.57,27.56,27.57,18066.0,26.023,26.023,26.0136,26.023,18066.0
2023-06-21 15:20:00,27.57,27.57,27.53,27.54,157589.0,26.023,26.023,25.9853,25.9947,157589.0
2023-06-21 15:25:00,27.54,27.54,27.52,27.54,96826.0,25.9947,25.9947,25.9758,25.9947,96826.0
2023-06-21 15:30:00,27.54,27.55,27.52,27.52,226860.0,25.9947,26.0042,25.9758,25.9758,226860.0
2023-06-21 15:35:00,27.52,27.52,27.5,27.51,114804.0,25.9758,25.9758,25.957,25.9664,114804.0
2023-06-21 15:40:00,27.51,27.54,27.5,27.53,391768.0,25.9664,25.9947,25.957,25.9853,391768.0
2023-06-21 15:45:00,27.53,27.54,27.52,27.52,126987.0,25.9853,25.9947,25.9758,25.9758,126987.0
2023-06-21 15:50:00,27.52,27.54,27.52,27.54,233902.0,25.9758,25.9947,25.9758,25.9947,233902.0
2023-06-21 15:55:00,27.54,27.54,27.5,27.51,1720749.0,25.9947,25.9947,25.957,25.9664,1720749.0
2023-06-22 09:30:00,27.41,27.47,27.39,27.42,420504.0,25.872,25.9286,25.8531,25.8814,420504.0
2023-06-22 09:35:00,27.42,27.42,27.23,27.3,766004.0,25.8814,25.8814,25.7021,25.7682,766004.0
2023-06-22 09:40:00,27.3,27.36,27.29,27.36,521745.0,25.7682,25.8248,25.7587,25.8248,521745.0
2023-06-22 09:45:00,27.36,27.4,27.35,27.39,856137.0,25.8248,25.8626,25.8154,25.8531,856137.0
2023-06-22 09:50:00,27.39,27.41,27.36,27.38,245404.0,25.8531,25.872,25.8248,25.8437,245404.0
2023-06-22 09:55:00,27.37,27.42,27.35,27.41,509788.0,25.8343,25.8814,25.8154,25.872,509788.0
2023-06-22 10:00:00,27.41,27.44,27.39,27.41,285675.0,25.872,25.9003,25.8531,25.872,285675.0
2023-06-22 10:05:00,27.41,27.42,27.37,27.4,172738.0,25.872,25.8814,25.8343,25.8626,172738.0
2023-06-22 10:10:00,27.4,27.48,27.39,27.45,133971.0,25.8626,25.9381,25.8531,25.9098,133971.0
2023-06-22 10:15:00,27.45,27.45,27.39,27.43,267643.0,25.9098,25.9098,25.8531,25.8909,267643.0
2023-06-22 10:20:00,27.43,27.43,27.37,27.4,154565.0,25.8909,25.8909,25.8343,25.8626,154565.0
2023-06-22 10:25:00,27.39,27.43,27.38,27.42,178388.0,25.8531,25.8909,25.8437,25.8814,178388.0
2023-06-22 10:30:00,27.42,27.45,27.4,27.4,149553.0,25.8814,25.9098,25.8626,25.8626,149553.0
2023-06-22 10:35:00,27.4,27.44,27.38,27.43,160319.0,25.8626,25.9003,25.8437,25.8909,160319.0
2023-06-22 10:40:00,27.42,27.42,27.35,27.36,159931.0,25.8814,25.8814,25.8154,25.8248,159931.0
2023-06-22 10:45:00,27.37,27.39,27.35,27.39,148468.0,25.8343,25.8531,25.8154,25.8531,148468.0
2023-06-22 10:50:00,27.39,27.43,27.39,27.41,119444.0,25.8531,25.8909,25.8531,25.872,119444.0
2023-06-22 10:55:00,27.41,27.41,27.37,27.39,259305.0,25.872,25.872,25.8343,25.8531,259305.0
2023-06-22 11:00:00,27.39,27.44,27.38,27.43,400222.0,25.8531,25.9003,25.8437,25.8909,400222.0
2023-06-22 11:05:00,27.44,27.47,27.42,27.43,143274.0,25.9003,25.9286,25.8814,25.8909,143274.0
2023-06-22 11:10:00,27.43,27.45,27.41,27.45,209520.0,25.8909,25.9098,25.872,25.9098,209520.0
2023-06-22 11:15:00,27.45,27.46,27.44,27.44,164904.0,25.9098,25.9192,25.9003,25.9003,164904.0
2023-06-22 11:20:00,27.44,27.44,27.41,27.41,152863.0,25.9003,25.9003,25.872,25.872,152863.0
2023-06-22 11:25:00,27.41,27.43,27.4,27.43,177420.0,25.872,25.8909,25.8626,25.8909,177420.0
2023-06-22 11:30:00,27.43,27.45,27.42,27.45,205850.0,25.8909,25.9098,25.8814,25.9098,205850.0
2023-06-22 11:35:00,27.45,27.49,27.44,27.49,325220.0,25.9098,25.9475,25.9003,25.9475,325220.0
2023-06-22 11:40:00,27.49,27.51,27.48,27.51,132608.0,25.9475,25.9664,25.9381,25.9664,132608.0
2023-06-22 11:45:00,27.51,27.51,27.47,27.48,102503.0,25.9664,25.9664,25.9286,25.9381,102503.0
2023-06-22 11:50:00,27.48,27.48,27.43,27.45,257807.0,25.9381,25.9381,25.8909,25.9098,257807.0
2023-06-22 11:55:00,27.44,27.45,27.43,27.45,100762.0,25.9003,25.9098,25.8909,25.9098,100762.0
2023-06-22 12:00:00,27.45,27.45,27.42,27.44,108142.0,25.9098,25.9098,25.8814,25.9003,108142.0
2023-06-22 12:05:00,27.44,27.45,27.4,27.41,197617.0,25.9003,25.9098,25.8626,25.872,197617.0
2023-06-22 12:10:00,27.41,27.42,27.4,27.42,34907.0,25.872,25.8814,25.8626,25.8814,34907.0
2023-06-22 12:15:00,27.42,27.43,27.4,27.42,111677.0,25.8814,25.8909,25.8626,25.8814,111677.0
2023-06-22 12:20:00,27.42,27.42,27.4,27.4,56891.0,25.8814,25.8814,25.8626,25.8626,56891.0
2023-06-22 12:25:00,27.41,27.41,27.38,27.4,131138.0,25.872,25.872,25.8437,25.8626,131138.0
2023-06-22 12:30:00,27.4,27.43,27.4,27.43,38818.0,25.8626,25.8909,25.8626,25.8909,38818.0
2023-06-22 12:35:00,27.43,27.43,27.41,27.41,101074.0,25.8909,25.8909,25.872,25.872,101074.0
2023-06-22 12:40:00,27.41,27.41,27.4,27.41,42560.0,25.872,25.872,25.8626,25.872,42560.0
2023-06-22 12:45:00,27.41,27.43,27.4,27.42,89055.0,25.872,25.8909,25.8626,25.8814,89055.0
2023-06-22 12:50:00,27.42,27.42,27.4,27.41,21020.0,25.8814,25.8814,25.8626,25.872,21020.0
2023-06-22 12:55:00,27.41,27.43,27.4,27.43,122256.0,25.872,25.8909,25.8626,25.8909,122256.0
2023-06-22 13:00:00,27.42,27.43,27.4,27.4,170503.0,25.8814,25.8909,25.8626,25.8626,170503.0
2023-06-22 13:05:00,27.4,27.43,27.4,27.42,76053.0,25.8626,25.8909,25.8626,25.8814,76053.0
2023-06-22 13:10:00,27.43,27.44,27.42,27.44,38004.0,25.8909,25.9003,25.8814,25.9003,38004.0
2023-06-22 13:15:00,27.43,27.45,27.42,27.44,111607.0,25.8909,25.9098,25.8814,25.9003,111607.0
2023-06-22 13:20:00,27.45,27.46,27.44,27.46,21470.0,25.9098,25.9192,25.9003,25.9192,21470.0
2023-06-22 13:25:00,27.46,27.47,27.45,27.46,38908.0,25.9192,25.9286,25.9098,25.9192,38908.0
2023-06-22 13:30:00,27.46,27.47,27.44,27.45,55577.0,25.9192,25.9286,25.9003,25.9098,55577.0
2023-06-22 13:35:00,27.45,27.45,27.43,27.45,59112.0,25.9098,25.9098,25.8909,25.9098,59112.0
2023-06-22 13:40:00,27.45,27.46,27.44,27.46,39371.0,25.9098,25.9192,25.9003,25.9192,39371.0
2023-06-22 13:45:00,27.46,27.46,27.45,27.46,36898.0,25.9192,25.9192,25.9098,25.9192,36898.0
2023-06-22 13:50:00,27.46,27.46,27.44,27.46,112595.0,25.9192,25.9192,25.9003,25.9192,112595.0
2023-06-22 13:55:00,27.46,27.48,27.45,27.48,81302.0,25.9192,25.9381,25.9098,25.9381,81302.0
2023-06-22 14:00:00,27.48,27.49,27.47,27.48,48814.0,25.9381,25.9475,25.9286,25.9381,48814.0
2023-06-22 14:05:00,27.49,27.49,27.48,27.48,17832.0,25.9475,25.9475,25.9381,25.9381,17832.0
2023-06-22 14:10:00,27.48,27.5,27.47,27.5,137680.0,25.9381,25.957,25.9286,25.957,137680.0
2023-06-22 14:15:00,27.5,27.5,27.48,27.48,41944.0,25.957,25.957,25.9381,25.9381,41944.0
2023-06-22 14:20:00,27.48,27.49,27.47,27.48,36584.0,25.9381,25.9475,25.9286,25.9381,36584.0
2023-06-22 14:25:00,27.48,27.5,27.47,27.5,138226.0,25.9381,25.957,25.9286,25.957,138226.0
2023-06-22 14:30:00,27.5,27.5,27.47,27.48,128703.0,25.957,25.957,25.9286,25.9381,128703.0
2023-06-22 14:35:00,27.48,27.48,27.47,27.48,91476.0,25.9381,25.9381,25.9286,25.9381,91476.0
2023-06-22 14:40:00,27.48,27.49,27.47,27.49,40539.0,25.9381,25.9475,25.9286,25.9475,40539.0
2023-06-22 14:45:00,27.49,27.49,27.48,27.49,31725.0,25.9475,25.9475,25.9381,25.9475,31725.0
2023-06-22 14:50:00,27.49,27.49,27.47,27.48,96599.0,25.9475,25.9475,25.9286,25.9381,96599.0
2023-06-22 14:55:00,27.48,27.49,27.47,27.49,106215.0,25.9381,25.9475,25.9286,25.9475,106215.0
2023-06-22 15:00:00,27.49,27.49,27.46,27.47,117553.0,25.9475,25.9475,25.9192,25.9286,117553.0
2023-06-22 15:05:00,27.46,27.48,27.46,27.48,54669.0,25.9192,25.9381,25.9192,25.9381,54669.0
2023-06-22 15:10:00,27.47,27.48,27.47,27.47,28530.0,25.9286,25.9381,25.9286,25.9286,28530.0
2023-06-22 15:15:00,27.48,27.48,27.45,27.46,117273.0,25.9381,25.9381,25.9098,25.9192,117273.0
2023-06-22 15:20:00,27.46,27.47,27.43,27.44,100129.0,25.9192,25.9286,25.8909,25.9003,100129.0
2023-06-22 15:25:00,27.44,27.44,27.43,27.44,84091.0,25.9003,25.9003,25.8909,25.9003,84091.0
2023-06-22 15:30:00,27.43,27.44,27.42,27.44,106791.0,25.8909,25.9003,25.8814,25.9003,106791.0
2023-06-22 15:35:00,27.44,27.45,27.43,27.45,106728.0,25.9003,25.9098,25.8909,25.9098,106728.0
2023-06-22 15:40:00,27.45,27.45,27.44,27.45,87149.0,25.9098,25.9098,25.9003,25.9098,87149.0
2023-06-22 15:45:00,27.44,27.45,27.44,27.45,152670.0,25.9003,25.9098,25.9003,25.9098,152670.0
2023-06-22 15:50:00,27.45,27.47,27.44,27.46,341557.0,25.9098,25.9286,25.9003,25.9192,341557.0
2023-06-22 15:55:00,27.46,27.47,27.42,27.44,1269304.0,25.9192,25.9286,25.8814,25.9003,1269304.0
2023-06-23 09:30:00,27.04,27.05,26.92,26.96,788152.0,25.5228,25.5322,25.4095,25.4473,788152.0
2023-06-23 09:35:00,26.96,26.99,26.86,26.89,986930.0,25.4473,25.4756,25.3529,25.3812,986930.0
2023-06-23 09:40:00,26.89,26.9,26.83,26.83,494624.0,25.3812,25.3906,25.3246,25.3246,494624.0
2023-06-23 09:45:00,26.84,26.87,26.79,26.8,799927.0,25.334,25.3623,25.2868,25.2962,799927.0
2023-06-23 09:50:00,26.8,26.83,26.77,26.8,715420.0,25.2962,25.3246,25.2679,25.2962,715420.0
2023-06-23 09:55:00,26.81,26.83,26.77,26.79,647711.0,25.3057,25.3246,25.2679,25.2868,647711.0
2023-06-23 10:00:00,26.79,26.83,26.76,26.83,567259.0,25.2868,25.3246,25.2585,25.3246,567259.0
2023-06-23 10:05:00,26.82,26.89,26.82,26.88,754512.0,25.3151,25.3812,25.3151,25.3717,754512.0
2023-06-23 10:10:00,26.88,26.9,26.84,26.84,571598.0,25.3717,25.3906,25.334,25.334,571598.0
2023-06-23 10:15:00,26.85,26.87,26.82,26.84,529607.0,25.3434,25.3623,25.3151,25.334,529607.0
2023-06-23 10:20:00,26.84,26.86,26.81,26.85,475674.0,25.334,25.3529,25.3057,25.3434,475674.0
2023-06-23 10:25:00,26.86,26.88,26.82,26.88,438462.0,25.3529,25.3717,25.3151,25.3717,438462.0
2023-06-23 10:30:00,26.88,26.91,26.87,26.89,589712.0,25.3717,25.4001,25.3623,25.3812,589712.0
2023-06-23 10:35:00,26.89,26.93,26.87,26.93,169327.0,25.3812,25.4189,25.3623,25.4189,169327.0
2023-06-23 10:40:00,26.93,26.94,26.87,26.89,138062.0,25.4189,25.4284,25.3623,25.3812,138062.0
2023-06-23 10:45:00,26.89,26.9,26.84,26.87,223296.0,25.3812,25.3906,25.334,25.3623,223296.0
2023-06-23 10:50:00,26.87,26.89,26.86,26.88,116519.0,25.3623,25.3812,25.3529,25.3717,116519.0
2023-06-23 10:55:00,26.88,26.89,26.85,26.87,162990.0,25.3717,25.3812,25.3434,25.3623,162990.0
2023-06-23 11:00:00,26.87,26.88,26.85,26.87,116748.0,25.3623,25.3717,25.3434,25.3623,116748.0
2023-06-23 11:05:00,26.87,26.89,26.84,26.85,130335.0,25.3623,25.3812,25.334,25.3434,130335.0
2023-06-23 11:10:00,26.85,26.86,26.82,26.83,252455.0,25.3434,25.3529,25.3151,25.3246,252455.0
2023-06-23 11:15:00,26.83,26.84,26.81,26.83,167097.0,25.3246,25.334,25.3057,25.3246,167097.0
2023-06-23 11:20:00,26.82,26.84,26.81,26.83,202572.0,25.3151,25.334,25.3057,25.3246,202572.0
2023-06-23 11:25:00,26.84,26.85,26.83,26.85,160209.0,25.334,25.3434,25.3246,25.3434,160209.0
2023-06-23 11:30:00,26.85,26.86,26.84,26.86,142849.0,25.3434,25.3529,25.334,25.3529,142849.0
2023-06-23 11:35:00,26.87,26.89,26.85,26.88,214877.0,25.3623,25.3812,25.3434,25.3717,214877.0
2023-06-23 11:40:00,26.88,26.89,26.87,26.88,154457.0,25.3717,25.3812,25.3623,25.3717,154457.0
2023-06-23 11:45:00,26.89,26.89,26.85,26.85,143203.0,25.3812,25.3812,25.3434,25.3434,143203.0
2023-06-23 11:50:00,26.86,26.86,26.84,26.86,112573.0,25.3529,25.3529,25.334,25.3529,112573.0
2023-06-23 11:55:00,26.85,26.85,26.83,26.84,94859.0,25.3434,25.3434,25.3246,25.334,94859.0
2023-06-23 12:00:00,26.85,26.85,26.83,26.83,63244.0,25.3434,25.3434,25.3246,25.3246,63244.0
2023-06-23 12:05:00,26.83,26.84,26.82,26.84,59621.0,25.3246,25.334,25.3151,25.334,59621.0
2023-06-23 12:10:00,26.84,26.85,26.82,26.84,129279.0,25.334,25.3434,25.3151,25.334,129279.0
2023-06-23 12:15:00,26.84,26.86,26.83,26.85,93411.0,25.334,25.3529,25.3246,25.3434,93411.0
2023-06-23 12:20:00,26.85,26.85,26.83,26.84,131610.0,25.3434,25.3434,25.3246,25.334,131610.0
2023-06-23 12:25:00,26.84,26.86,26.83,26.85,89228.0,25.334,25.3529,25.3246,25.3434,89228.0
2023-06-23 12:30:00,26.86,26.88,26.85,26.87,286336.0,25.3529,25.3717,25.3434,25.3623,286336.0
2023-06-23 12:35:00,26.87,26.87,26.85,26.87,143684.0,25.3623,25.3623,25.3434,25.3623,143684.0
2023-06-23 12:40:00,26.87,26.88,26.87,26.88,55890.0,25.3623,25.3717,25.3623,25.3717,55890.0
2023-06-23 12:45:00,26.88,26.89,26.87,26.88,211888.0,25.3717,25.3812,25.3623,25.3717,211888.0
2023-06-23 12:50:00,26.89,26.89,26.87,26.87,97580.0,25.3812,25.3812,25.3623,25.3623,97580.0
2023-06-23 12:55:00,26.87,26.88,26.86,26.87,63763.0,25.3623,25.3717,25.3529,25.3623,63763.0
2023-06-23 13:00:00,26.87,26.88,26.85,26.86,111452.0,25.3623,25.3717,25.3434,25.3529,111452.0
2023-06-23 13:05:00,26.86,26.88,26.85,26.88,156099.0,25.3529,25.3717,25.3434,25.3717,156099.0
2023-06-23 13:10:00,26.88,26.9,26.87,26.89,192047.0,25.3717,25.3906,25.3623,25.3812,192047.0
2023-06-23 13:15:00,26.9,26.9,26.88,26.89,165853.0,25.3906,25.3906,25.3717,25.3812,165853.0
2023-06-23 13:20:00,26.89,26.9,26.89,26.9,107473.0,25.3812,25.3906,25.3812,25.3906,107473.0
2023-06-23 13:25:00,26.9,26.9,26.89,26.89,78046.0,25.3906,25.3906,25.3812,25.3812,78046.0
2023-06-23 13:30:00,26.89,26.91,26.88,26.88,336092.0,25.3812,25.4001,25.3717,25.3717,336092.0
2023-06-23 13:35:00,26.89,26.89,26.88,26.89,91467.0,25.3812,25.3812,25.3717,25.3812,91467.0
2023-06-23 13:40:00,26.89,26.89,26.86,26.88,131490.0,25.3812,25.3812,25.3529,25.3717,131490.0
2023-06-23 13:45:00,26.87,26.88,26.86,26.87,215771.0,25.3623,25.3717,25.3529,25.3623,215771.0
2023-06-23 13:50:00,26.88,26.88,26.87,26.87,78319.0,25.3717,25.3717,25.3623,25.3623,78319.0
2023-06-23 13:55:00,26.87,26.89,26.87,26.89,92722.0,25.3623,25.3812,25.3623,25.3812,92722.0
2023-06-23 14:00:00,26.89,26.89,26.87,26.88,145702.0,25.3812,25.3812,25.3623,25.3717,145702.0
2023-06-23 14:05:00,26.88,26.88,26.86,26.87,83808.0,25.3717,25.3717,25.3529,25.3623,83808.0
2023-06-23 14:10:00,26.87,26.88,26.86,26.88,128758.0,25.3623,25.3717,25.3529,25.3717,128758.0
2023-06-23 14:15:00,26.88,26.89,26.87,26.88,94044.0,25.3717,25.3812,25.3623,25.3717,94044.0
2023-06-23 14:20:00,26.88,26.88,26.87,26.88,45505.0,25.3717,25.3717,25.3623,25.3717,45505.0
2023-06-23 14:25:00,26.88,26.88,26.85,26.85,133010.0,25.3717,25.3717,25.3434,25.3434,133010.0
2023-06-23 14:30:00,26.85,26.86,26.84,26.85,167522.0,25.3434,25.3529,25.334,25.3434,167522.0
2023-06-23 14:35:00,26.84,26.85,26.83,26.85,275841.0,25.334,25.3434,25.3246,25.3434,275841.0
2023-06-23 14:40:00,26.84,26.85,26.84,26.85,190967.0,25.334,25.3434,25.334,25.3434,190967.0
2023-06-23 14:45:00,26.85,26.85,26.82,26.84,290575.0,25.3434,25.3434,25.3151,25.334,290575.0
2023-06-23 14:50:00,26.84,26.86,26.83,26.85,176057.0,25.334,25.3529,25.3246,25.3434,176057.0
2023-06-23 14:55:00,26.86,26.87,26.85,26.85,241935.0,25.3529,25.3623,25.3434,25.3434,241935.0
2023-06-23 15:00:00,26.85,26.85,26.82,26.84,287098.0,25.3434,25.3434,25.3151,25.334,287098.0
2023-06-23 15:05:00,26.83,26.84,26.83,26.84,172528.0,25.3246,25.334,25.3246,25.334,172528.0
2023-06-23 15:10:00,26.84,26.85,26.83,26.84,324858.0,25.334,25.3434,25.3246,25.334,324858.0
2023-06-23 15:15:00,26.84,26.84,26.83,26.83,287930.0,25.334,25.334,25.3246,25.3246,287930.0
2023-06-23 15:20:00,26.84,26.84,26.82,26.82,289596.0,25.334,25.334,25.3151,25.3151,289596.0
2023-06-23 15:25:00,26.83,26.83,26.82,26.83,186639.0,25.3246,25.3246,25.3151,25.3246,186639.0
2023-06-23 15:30:00,26.83,26.85,26.82,26.85,242454.0,25.3246,25.3434,25.3151,25.3434,242454.0
2023-06-23 15:35:00,26.84,26.85,26.83,26.83,109015.0,25.334,25.3434,25.3246,25.3246,109015.0
2023-06-23 15:40:00,26.84,26.84,26.83,26.84,226387.0,25.334,25.334,25.3246,25.334,226387.0
2023-06-23 15:45:00,26.84,26.84,26.82,26.83,404092.0,25.334,25.334,25.3151,25.3246,404092.0
2023-06-23 15:50:00,26.82,26.85,26.82,26.84,1275928.0,25.3151,25.3434,25.3151,25.334,1275928.0
2023-06-23 15:55:00,26.84,26.88,26.83,26.86,3015281.0,25.334,25.3717,25.3246,25.3529,3015281.0
2023-06-26 09:30:00,27.0,27.08,26.99,27.08,481876.0,25.485,25.5605,25.4756,25.5605,481876.0
2023-06-26 09:35:00,27.08,27.17,27.07,27.16,449898.0,25.5605,25.6455,25.5511,25.636,449898.0
2023-06-26 09:40:00,27.16,27.19,27.13,27.18,319043.0,25.636,25.6644,25.6077,25.6549,319043.0
2023-06-26 09:45:00,27.18,27.19,27.14,27.14,185178.0,25.6549,25.6644,25.6172,25.6172,185178.0
2023-06-26 09:50:00,27.14,27.21,27.13,27.19,180457.0,25.6172,25.6832,25.6077,25.6644,180457.0
2023-06-26 09:55:00,27.19,27.19,27.13,27.13,342351.0,25.6644,25.6644,25.6077,25.6077,342351.0
2023-06-26 10:00:00,27.13,27.13,27.08,27.08,481395.0,25.6077,25.6077,25.5605,25.5605,481395.0
2023-06-26 10:05:00,27.09,27.13,27.08,27.09,904462.0,25.57,25.6077,25.5605,25.57,904462.0
2023-06-26 10:10:00,27.08,27.08,27.01,27.04,308524.0,25.5605,25.5605,25.4945,25.5228,308524.0
2023-06-26 10:15:00,27.04,27.06,27.02,27.02,334644.0,25.5228,25.5416,25.5039,25.5039,334644.0
2023-06-26 10:20:00,27.02,27.03,27.0,27.01,304298.0,25.5039,25.5133,25.485,25.4945,304298.0
2023-06-26 10:25:00,27.01,27.02,26.98,26.99,340042.0,25.4945,25.5039,25.4661,25.4756,340042.0
2023-06-26 10:30:00,26.99,27.0,26.97,27.0,323276.0,25.4756,25.485,25.4567,25.485,323276.0
2023-06-26 10:35:00,27.0,27.0,26.97,26.98,277993.0,25.485,25.485,25.4567,25.4661,277993.0
2023-06-26 10:40:00,26.98,26.99,26.95,26.98,224786.0,25.4661,25.4756,25.4378,25.4661,224786.0
2023-06-26 10:45:00,26.98,27.0,26.96,26.99,120134.0,25.4661,25.485,25.4473,25.4756,120134.0
2023-06-26 10:50:00,27.0,27.02,26.98,27.0,381329.0,25.485,25.5039,25.4661,25.485,381329.0
2023-06-26 10:55:00,27.0,27.01,26.98,27.0,101981.0,25.485,25.4945,25.4661,25.485,101981.0
2023-06-26 11:00:00,27.0,27.02,26.98,27.01,180007.0,25.485,25.5039,25.4661,25.4945,180007.0
2023-06-26 11:05:00,27.02,27.04,27.0,27.02,148932.0,25.5039,25.5228,25.485,25.5039,148932.0
2023-06-26 11:10:00,27.02,27.04,27.01,27.02,143285.0,25.5039,25.5228,25.4945,25.5039,143285.0
2023-06-26 11:15:00,27.02,27.02,26.99,27.01,229603.0,25.5039,25.5039,25.4756,25.4945,229603.0
2023-06-26 11:20:00,27.0,27.0,26.96,26.98,77421.0,25.485,25.485,25.4473,25.4661,77421.0
2023-06-26 11:25:00,26.98,27.0,26.97,26.98,91301.0,25.4661,25.485,25.4567,25.4661,91301.0
2023-06-26 11:30:00,26.99,27.0,26.98,27.0,117322.0,25.4756,25.485,25.4661,25.485,117322.0
2023-06-26 11:35:00,27.0,27.03,27.0,27.02,116752.0,25.485,25.5133,25.485,25.5039,116752.0
2023-06-26 11:40:00,27.01,27.02,26.99,27.01,105112.0,25.4945,25.5039,25.4756,25.4945,105112.0
2023-06-26 11:45:00,27.01,27.04,27.0,27.03,125040.0,25.4945,25.5228,25.485,25.5133,125040.0
2023-06-26 11:50:00,27.03,27.05,27.02,27.05,80310.0,25.5133,25.5322,25.5039,25.5322,80310.0
2023-06-26 11:55:00,27.05,27.05,27.03,27.05,59892.0,25.5322,25.5322,25.5133,25.5322,59892.0
2023-06-26 12:00:00,27.04,27.04,27.02,27.02,64028.0,25.5228,25.5228,25.5039,25.5039,64028.0
2023-06-26 12:05:00,27.02,27.03,26.99,26.99,82160.0,25.5039,25.5133,25.4756,25.4756,82160.0
2023-06-26 12:10:00,26.99,27.01,26.98,27.01,123969.0,25.4756,25.4945,25.4661,25.4945,123969.0
2023-06-26 12:15:00,27.0,27.02,26.99,27.0,74268.0,25.485,25.5039,25.4756,25.485,74268.0
2023-06-26 12:20:00,26.99,27.0,26.98,27.0,23240.0,25.4756,25.485,25.4661,25.485,23240.0
2023-06-26 12:25:00,26.99,27.0,26.98,26.98,88570.0,25.4756,25.485,25.4661,25.4661,88570.0
2023-06-26 12:30:00,26.99,26.99,26.97,26.98,58547.0,25.4756,25.4756,25.4567,25.4661,58547.0
2023-06-26 12:35:00,26.98,27.0,26.97,26.99,184504.0,25.4661,25.485,25.4567,25.4756,184504.0
2023-06-26 12:40:00,26.98,27.0,26.98,26.99,69534.0,25.4661,25.485,25.4661,25.4756,69534.0
2023-06-26 12:45:00,27.0,27.02,26.99,27.02,169800.0,25.485,25.5039,25.4756,25.5039,169800.0
2023-06-26 12:50:00,27.02,27.06,27.02,27.05,136612.0,25.5039,25.5416,25.5039,25.5322,136612.0
2023-06-26 12:55:00,27.06,27.1,27.05,27.07,302046.0,25.5416,25.5794,25.5322,25.5511,302046.0
2023-06-26 13:00:00,27.08,27.09,27.07,27.08,100255.0,25.5605,25.57,25.5511,25.5605,100255.0
2023-06-26 13:05:00,27.07,27.08,27.06,27.08,100473.0,25.5511,25.5605,25.5416,25.5605,100473.0
2023-06-26 13:10:00,27.08,27.09,27.06,27.07,138129.0,25.5605,25.57,25.5416,25.5511,138129.0
2023-06-26 13:15:00,27.06,27.07,27.05,27.05,51333.0,25.5416,25.5511,25.5322,25.5322,51333.0
2023-06-26 13:20:00,27.05,27.06,27.04,27.05,47356.0,25.5322,25.5416,25.5228,25.5322,47356.0
2023-06-26 13:25:00,27.05,27.08,27.04,27.06,179726.0,25.5322,25.5605,25.5228,25.5416,179726.0
2023-06-26 13:30:00,27.07,27.07,27.04,27.05,85201.0,25.5511,25.5511,25.5228,25.5322,85201.0
2023-06-26 13:35:00,27.05,27.06,27.04,27.06,90783.0,25.5322,25.5416,25.5228,25.5416,90783.0
2023-06-26 13:40:00,27.06,27.07,27.05,27.05,73739.0,25.5416,25.5511,25.5322,25.5322,73739.0
2023-06-26 13:45:00,27.05,27.07,27.05,27.06,46235.0,25.5322,25.5511,25.5322,25.5416,46235.0
2023-06-26 13:50:00,27.06,27.07,27.05,27.05,52174.0,25.5416,25.5511,25.5322,25.5322,52174.0
2023-06-26 13:55:00,27.06,27.07,27.05,27.05,42303.0,25.5416,25.5511,25.5322,25.5322,42303.0
2023-06-26 14:00:00,27.05,27.06,27.04,27.05,57237.0,25.5322,25.5416,25.5228,25.5322,57237.0
2023-06-26 14:05:00,27.05,27.06,27.04,27.05,59923.0,25.5322,25.5416,25.5228,25.5322,59923.0
2023-06-26 14:10:00,27.05,27.07,27.05,27.06,68816.0,25.5322,25.5511,25.5322,25.5416,68816.0
2023-06-26 14:15:00,27.06,27.06,27.05,27.05,113115.0,25.5416,25.5416,25.5322,25.5322,113115.0
2023-06-26 14:20:00,27.05,27.05,27.04,27.05,191691.0,25.5322,25.5322,25.5228,25.5322,191691.0
2023-06-26 14:25:00,27.05,27.07,27.04,27.06,163676.0,25.5322,25.5511,25.5228,25.5416,163676.0
2023-06-26 14:30:00,27.06,27.08,27.06,27.07,212975.0,25.5416,25.5605,25.5416,25.5511,212975.0
2023-06-26 14:35:00,27.07,27.09,27.06,27.09,101225.0,25.5511,25.57,25.5416,25.57,101225.0
2023-06-26 14:40:00,27.08,27.09,27.07,27.07,42460.0,25.5605,25.57,25.5511,25.5511,42460.0
2023-06-26 14:45:00,27.08,27.08,27.06,27.08,91950.0,25.5605,25.5605,25.5416,25.5605,91950.0
2023-06-26 14:50:00,27.08,27.08,27.05,27.06,119710.0,25.5605,25.5605,25.5322,25.5416,119710.0
2023-06-26 14:55:00,27.05,27.08,27.05,27.08,113140.0,25.5322,25.5605,25.5322,25.5605,113140.0
2023-06-26 15:00:00,27.08,27.08,27.07,27.07,10585.0,25.5605,25.5605,25.5511,25.5511,10585.0
2023-06-26 15:05:00,27.08,27.08,27.07,27.08,22221.0,25.5605,25.5605,25.5511,25.5605,22221.0
2023-06-26 15:10:00,27.08,27.08,27.07,27.08,99118.0,25.5605,25.5605,25.5511,25.5605,99118.0
2023-06-26 15:15:00,27.08,27.08,27.07,27.08,155198.0,25.5605,25.5605,25.5511,25.5605,155198.0
2023-06-26 15:20:00,27.08,27.09,27.07,27.08,309023.0,25.5605,25.57,25.5511,25.5605,309023.0
2023-06-26 15:25:00,27.08,27.09,27.07,27.09,95415.0,25.5605,25.57,25.5511,25.57,95415.0
2023-06-26 15:30:00,27.08,27.09,27.08,27.09,101854.0,25.5605,25.57,25.5605,25.57,101854.0
2023-06-26 15:35:00,27.09,27.1,27.08,27.1,75120.0,25.57,25.5794,25.5605,25.5794,75120.0
2023-06-26 15:40:00,27.1,27.1,27.06,27.06,213125.0,25.5794,25.5794,25.5416,25.5416,213125.0
2023-06-26 15:45:00,27.06,27.06,27.03,27.05,471217.0,25.5416,25.5416,25.5133,25.5322,471217.0
2023-06-26 15:50:00,27.04,27.05,27.02,27.02,213806.0,25.5228,25.5322,25.5039,25.5039,213806.0
2023-06-26 15:55:00,27.02,27.03,26.99,27.02,1445713.0,25.5039,25.5133,25.4756,25.5039,1445713.0
2023-06-27 09:30:00,27.47,27.53,27.42,27.45,1158227.0,25.9286,25.9853,25.8814,25.9098,1158227.0
2023-06-27 09:35:00,27.46,27.51,27.45,27.5,578766.0,25.9192,25.9664,25.9098,25.957,578766.0
2023-06-27 09:40:00,27.5,27.59,27.5,27.58,619549.0,25.957,26.0419,25.957,26.0325,619549.0
2023-06-27 09:45:00,27.58,27.59,27.49,27.5,507426.0,26.0325,26.0419,25.9475,25.957,507426.0
2023-06-27 09:50:00,27.49,27.58,27.49,27.49,325583.0,25.9475,26.0325,25.9475,25.9475,325583.0
2023-06-27 09:55:00,27.49,27.53,27.47,27.53,320118.0,25.9475,25.9853,25.9286,25.9853,320118.0
2023-06-27 10:00:00,27.52,27.52,27.46,27.47,298521.0,25.9758,25.9758,25.9192,25.9286,298521.0
2023-06-27 10:05:00,27.47,27.47,27.42,27.43,190233.0,25.9286,25.9286,25.8814,25.8909,190233.0
2023-06-27 10:10:00,27.43,27.44,27.4,27.41,168144.0,25.8909,25.9003,25.8626,25.872,168144.0
2023-06-27 10:15:00,27.41,27.44,27.4,27.43,194506.0,25.872,25.9003,25.8626,25.8909,194506.0
2023-06-27 10:20:00,27.43,27.48,27.42,27.46,120368.0,25.8909,25.9381,25.8814,25.9192,120368.0
2023-06-27 10:25:00,27.46,27.48,27.44,27.46,215881.0,25.9192,25.9381,25.9003,25.9192,215881.0
2023-06-27 10:30:00,27.47,27.5,27.46,27.47,189072.0,25.9286,25.957,25.9192,25.9286,189072.0
2023-06-27 10:35:00,27.47,27.48,27.43,27.46,263803.0,25.9286,25.9381,25.8909,25.9192,263803.0
2023-06-27 10:40:00,27.47,27.47,27.44,27.45,235206.0,25.9286,25.9286,25.9003,25.9098,235206.0
2023-06-27 10:45:00,27.45,27.49,27.44,27.49,175774.0,25.9098,25.9475,25.9003,25.9475,175774.0
2023-06-27 10:50:00,27.49,27.49,27.46,27.49,266737.0,25.9475,25.9475,25.9192,25.9475,266737.0
2023-06-27 10:55:00,27.49,27.52,27.48,27.52,543408.0,25.9475,25.9758,25.9381,25.9758,543408.0
2023-06-27 11:00:00,27.51,27.53,27.46,27.46,394177.0,25.9664,25.9853,25.9192,25.9192,394177.0
2023-06-27 11:05:00,27.47,27.47,27.44,27.45,249052.0,25.9286,25.9286,25.9003,25.9098,249052.0
2023-06-27 11:10:00,27.46,27.48,27.43,27.47,188102.0,25.9192,25.9381,25.8909,25.9286,188102.0
2023-06-27 11:15:00,27.48,27.5,27.47,27.5,191651.0,25.9381,25.957,25.9286,25.957,191651.0
2023-06-27 11:20:00,27.49,27.53,27.49,27.52,156189.0,25.9475,25.9853,25.9475,25.9758,156189.0
2023-06-27 11:25:00,27.52,27.54,27.51,27.52,135787.0,25.9758,25.9947,25.9664,25.9758,135787.0
2023-06-27 11:30:00,27.52,27.54,27.52,27.53,242873.0,25.9758,25.9947,25.9758,25.9853,242873.0
2023-06-27 11:35:00,27.53,27.54,27.52,27.54,148388.0,25.9853,25.9947,25.9758,25.9947,148388.0
2023-06-27 11:40:00,27.54,27.55,27.53,27.54,107178.0,25.9947,26.0042,25.9853,25.9947,107178.0
2023-06-27 11:45:00,27.54,27.54,27.52,27.54,144239.0,25.9947,25.9947,25.9758,25.9947,144239.0
2023-06-27 11:50:00,27.54,27.55,27.52,27.53,233812.0,25.9947,26.0042,25.9758,25.9853,233812.0
2023-06-27 11:55:00,27.53,27.53,27.49,27.51,291618.0,25.9853,25.9853,25.9475,25.9664,291618.0
2023-06-27 12:00:00,27.51,27.53,27.5,27.51,164689.0,25.9664,25.9853,25.957,25.9664,164689.0
2023-06-27 12:05:00,27.52,27.52,27.48,27.49,207276.0,25.9758,25.9758,25.9381,25.9475,207276.0
2023-06-27 12:10:00,27.49,27.51,27.49,27.51,151706.0,25.9475,25.9664,25.9475,25.9664,151706.0
2023-06-27 12:15:00,27.5,27.51,27.48,27.48,78224.0,25.957,25.9664,25.9381,25.9381,78224.0
2023-06-27 12:20:00,27.49,27.5,27.48,27.49,120252.0,25.9475,25.957,25.9381,25.9475,120252.0
2023-06-27 12:25:00,27.49,27.51,27.48,27.51,142682.0,25.9475,25.9664,25.9381,25.9664,142682.0
2023-06-27 12:30:00,27.51,27.52,27.5,27.51,81745.0,25.9664,25.9758,25.957,25.9664,81745.0
2023-06-27 12:35:00,27.51,27.52,27.5,27.52,108197.0,25.9664,25.9758,25.957,25.9758,108197.0
2023-06-27 12:40:00,27.52,27.52,27.5,27.52,40550.0,25.9758,25.9758,25.957,25.9758,40550.0
2023-06-27 12:45:00,27.52,27.52,27.5,27.5,74139.0,25.9758,25.9758,25.957,25.957,74139.0
2023-06-27 12:50:00,27.5,27.52,27.5,27.51,113207.0,25.957,25.9758,25.957,25.9664,113207.0
2023-06-27 12:55:00,27.51,27.52,27.5,27.51,69645.0,25.9664,25.9758,25.957,25.9664,69645.0
2023-06-27 13:00:00,27.51,27.52,27.5,27.5,77555.0,25.9664,25.9758,25.957,25.957,77555.0
2023-06-27 13:05:00,27.51,27.52,27.49,27.5,166180.0,25.9664,25.9758,25.9475,25.957,166180.0
2023-06-27 13:10:00,27.5,27.51,27.49,27.51,271947.0,25.957,25.9664,25.9475,25.9664,271947.0
2023-06-27 13:15:00,27.5,27.53,27.5,27.52,199161.0,25.957,25.9853,25.957,25.9758,199161.0
2023-06-27 13:20:00,27.52,27.54,27.51,27.54,177391.0,25.9758,25.9947,25.9664,25.9947,177391.0
2023-06-27 13:25:00,27.54,27.55,27.53,27.55,203125.0,25.9947,26.0042,25.9853,26.0042,203125.0
2023-06-27 13:30:00,27.55,27.56,27.54,27.55,117698.0,26.0042,26.0136,25.9947,26.0042,117698.0
2023-06-27 13:35:00,27.55,27.56,27.53,27.55,166494.0,26.0042,26.0136,25.9853,26.0042,166494.0
2023-06-27 13:40:00,27.55,27.56,27.54,27.55,388506.0,26.0042,26.0136,25.9947,26.0042,388506.0
2023-06-27 13:45:00,27.55,27.57,27.54,27.56,197468.0,26.0042,26.023,25.9947,26.0136,197468.0
2023-06-27 13:50:00,27.56,27.58,27.56,27.58,196330.0,26.0136,26.0325,26.0136,26.0325,196330.0
2023-06-27 13:55:00,27.57,27.58,27.56,27.57,255238.0,26.023,26.0325,26.0136,26.023,255238.0
2023-06-27 14:00:00,27.58,27.58,27.56,27.57,349398.0,26.0325,26.0325,26.0136,26.023,349398.0
2023-06-27 14:05:00,27.57,27.57,27.56,27.57,155277.0,26.023,26.023,26.0136,26.023,155277.0
2023-06-27 14:10:00,27.57,27.57,27.56,27.57,60298.0,26.023,26.023,26.0136,26.023,60298.0
2023-06-27 14:15:00,27.57,27.58,27.55,27.55,216394.0,26.023,26.0325,26.0042,26.0042,216394.0
2023-06-27 14:20:00,27.55,27.56,27.54,27.54,112566.0,26.0042,26.0136,25.9947,25.9947,112566.0
2023-06-27 14:25:00,27.55,27.56,27.54,27.55,263404.0,26.0042,26.0136,25.9947,26.0042,263404.0
2023-06-27 14:30:00,27.55,27.57,27.54,27.55,243495.0,26.0042,26.023,25.9947,26.0042,243495.0
2023-06-27 14:35:00,27.55,27.56,27.54,27.54,180909.0,26.0042,26.0136,25.9947,25.9947,180909.0
2023-06-27 14:40:00,27.54,27.55,27.54,27.55,95709.0,25.9947,26.0042,25.9947,26.0042,95709.0
2023-06-27 14:45:00,27.54,27.56,27.53,27.55,210050.0,25.9947,26.0136,25.9853,26.0042,210050.0
2023-06-27 14:50:00,27.55,27.57,27.55,27.57,176601.0,26.0042,26.023,26.0042,26.023,176601.0
2023-06-27 14:55:00,27.57,27.57,27.55,27.56,222867.0,26.023,26.023,26.0042,26.0136,222867.0
2023-06-27 15:00:00,27.56,27.57,27.55,27.55,101359.0,26.0136,26.023,26.0042,26.0042,101359.0
2023-06-27 15:05:00,27.55,27.57,27.55,27.57,162903.0,26.0042,26.023,26.0042,26.023,162903.0
2023-06-27 15:10:00,27.57,27.58,27.56,27.58,385899.0,26.023,26.0325,26.0136,26.0325,385899.0
2023-06-27 15:15:00,27.58,27.59,27.57,27.57,206276.0,26.0325,26.0419,26.023,26.023,206276.0
2023-06-27 15:20:00,27.58,27.58,27.56,27.57,304081.0,26.0325,26.0325,26.0136,26.023,304081.0
2023-06-27 15:25:00,27.57,27.59,27.56,27.58,261413.0,26.023,26.0419,26.0136,26.0325,261413.0
2023-06-27 15:30:00,27.58,27.59,27.57,27.58,390335.0,26.0325,26.0419,26.023,26.0325,390335.0
2023-06-27 15:35:00,27.58,27.59,27.57,27.59,159633.0,26.0325,26.0419,26.023,26.0419,159633.0
2023-06-27 15:40:00,27.59,27.6,27.58,27.59,613722.0,26.0419,26.0513,26.0325,26.0419,613722.0
2023-06-27 15:45:00,27.59,27.6,27.58,27.59,301289.0,26.0419,26.0513,26.0325,26.0419,301289.0
2023-06-27 15:50:00,27.59,27.61,27.59,27.61,715404.0,26.0419,26.0608,26.0419,26.0608,715404.0
2023-06-27 15:55:00,27.61,27.61,27.58,27.59,1928495.0,26.0608,26.0608,26.0325,26.0419,1928495.0
2023-06-28 09:30:00,27.38,27.39,27.26,27.3,529924.0,25.8437,25.8531,25.7304,25.7682,529924.0
2023-06-28 09:35:00,27.31,27.35,27.24,27.33,1144552.0,25.7776,25.8154,25.7115,25.7965,1144552.0
2023-06-28 09:40:00,27.32,27.34,27.29,27.32,385489.0,25.7871,25.8059,25.7587,25.7871,385489.0
2023-06-28 09:45:00,27.33,27.33,27.23,27.23,562559.0,25.7965,25.7965,25.7021,25.7021,562559.0
2023-06-28 09:50:00,27.23,27.27,27.2,27.24,605598.0,25.7021,25.7399,25.6738,25.7115,605598.0
2023-06-28 09:55:00,27.24,27.26,27.22,27.24,183597.0,25.7115,25.7304,25.6927,25.7115,183597.0
2023-06-28 10:00:00,27.25,27.26,27.19,27.21,249917.0,25.721,25.7304,25.6644,25.6832,249917.0
2023-06-28 10:05:00,27.21,27.25,27.2,27.25,182309.0,25.6832,25.721,25.6738,25.721,182309.0
2023-06-28 10:10:00,27.25,27.26,27.21,27.24,204903.0,25.721,25.7304,25.6832,25.7115,204903.0
2023-06-28 10:15:00,27.24,27.28,27.23,27.27,126559.0,25.7115,25.7493,25.7021,25.7399,126559.0
2023-06-28 10:20:00,27.28,27.3,27.27,27.28,258362.0,25.7493,25.7682,25.7399,25.7493,258362.0
2023-06-28 10:25:00,27.28,27.31,27.27,27.3,313048.0,25.7493,25.7776,25.7399,25.7682,313048.0
2023-06-28 10:30:00,27.29,27.33,27.28,27.3,174794.0,25.7587,25.7965,25.7493,25.7682,174794.0
2023-06-28 10:35:00,27.3,27.32,27.28,27.28,108534.0,25.7682,25.7871,25.7493,25.7493,108534.0
2023-06-28 10:40:00,27.28,27.3,27.26,27.27,130270.0,25.7493,25.7682,25.7304,25.7399,130270.0
2023-06-28 10:45:00,27.27,27.29,27.24,27.26,190650.0,25.7399,25.7587,25.7115,25.7304,190650.0
2023-06-28 10:50:00,27.25,27.26,27.22,27.24,96741.0,25.721,25.7304,25.6927,25.7115,96741.0
2023-06-28 10:55:00,27.24,27.24,27.22,27.24,74569.0,25.7115,25.7115,25.6927,25.7115,74569.0
2023-06-28 11:00:00,27.23,27.25,27.21,27.22,91478.0,25.7021,25.721,25.6832,25.6927,91478.0
2023-06-28 11:05:00,27.22,27.26,27.22,27.26,88746.0,25.6927,25.7304,25.6927,25.7304,88746.0
2023-06-28 11:10:00,27.26,27.28,27.25,27.25,274097.0,25.7304,25.7493,25.721,25.721,274097.0
2023-06-28 11:15:00,27.25,27.29,27.23,27.29,171667.0,25.721,25.7587,25.7021,25.7587,171667.0
2023-06-28 11:20:00,27.29,27.32,27.28,27.3,264087.0,25.7587,25.7871,25.7493,25.7682,264087.0
2023-06-28 11:25:00,27.29,27.3,27.27,27.29,249593.0,25.7587,25.7682,25.7399,25.7587,249593.0
2023-06-28 11:30:00,27.29,27.3,27.27,27.28,128057.0,25.7587,25.7682,25.7399,25.7493,128057.0
2023-06-28 11:35:00,27.29,27.3,27.27,27.3,60669.0,25.7587,25.7682,25.7399,25.7682,60669.0
2023-06-28 11:40:00,27.3,27.31,27.29,27.3,95682.0,25.7682,25.7776,25.7587,25.7682,95682.0
2023-06-28 11:45:00,27.31,27.33,27.3,27.31,109017.0,25.7776,25.7965,25.7682,25.7776,109017.0
2023-06-28 11:50:00,27.31,27.33,27.31,27.33,77479.0,25.7776,25.7965,25.7776,25.7965,77479.0
2023-06-28 11:55:00,27.33,27.35,27.32,27.34,128207.0,25.7965,25.8154,25.7871,25.8059,128207.0
2023-06-28 12:00:00,27.34,27.35,27.32,27.33,51740.0,25.8059,25.8154,25.7871,25.7965,51740.0
2023-06-28 12:05:00,27.33,27.35,27.32,27.34,104270.0,25.7965,25.8154,25.7871,25.8059,104270.0
2023-06-28 12:10:00,27.34,27.37,27.33,27.36,80162.0,25.8059,25.8343,25.7965,25.8248,80162.0
2023-06-28 12:15:00,27.36,27.39,27.35,27.39,85122.0,25.8248,25.8531,25.8154,25.8531,85122.0
2023-06-28 12:20:00,27.38,27.38,27.36,27.37,102406.0,25.8437,25.8437,25.8248,25.8343,102406.0
2023-06-28 12:25:00,27.36,27.37,27.35,27.36,54135.0,25.8248,25.8343,25.8154,25.8248,54135.0
2023-06-28 12:30:00,27.35,27.35,27.32,27.33,66410.0,25.8154,25.8154,25.7871,25.7965,66410.0
2023-06-28 12:35:00,27.33,27.34,27.31,27.32,140181.0,25.7965,25.8059,25.7776,25.7871,140181.0
2023-06-28 12:40:00,27.32,27.33,27.29,27.3,70064.0,25.7871,25.7965,25.7587,25.7682,70064.0
2023-06-28 12:45:00,27.3,27.32,27.29,27.3,66910.0,25.7682,25.7871,25.7587,25.7682,66910.0
2023-06-28 12:50:00,27.3,27.32,27.29,27.3,239671.0,25.7682,25.7871,25.7587,25.7682,239671.0
2023-06-28 12:55:00,27.29,27.32,27.29,27.32,61938.0,25.7587,25.7871,25.7587,25.7871,61938.0
2023-06-28 13:00:00,27.32,27.34,27.3,27.34,142839.0,25.7871,25.8059,25.7682,25.8059,142839.0
2023-06-28 13:05:00,27.34,27.36,27.34,27.35,63302.0,25.8059,25.8248,25.8059,25.8154,63302.0
2023-06-28 13:10:00,27.35,27.37,27.34,27.36,127753.0,25.8154,25.8343,25.8059,25.8248,127753.0
2023-06-28 13:15:00,27.37,27.37,27.36,27.37,41091.0,25.8343,25.8343,25.8248,25.8343,41091.0
2023-06-28 13:20:00,27.37,27.38,27.36,27.37,85740.0,25.8343,25.8437,25.8248,25.8343,85740.0
2023-06-28 13:25:00,27.37,27.38,27.36,27.38,59685.0,25.8343,25.8437,25.8248,25.8437,59685.0
2023-06-28 13:30:00,27.38,27.39,27.35,27.35,146277.0,25.8437,25.8531,25.8154,25.8154,146277.0
2023-06-28 13:35:00,27.35,27.36,27.34,27.35,51886.0,25.8154,25.8248,25.8059,25.8154,51886.0
2023-06-28 13:40:00,27.34,27.36,27.34,27.35,104418.0,25.8059,25.8248,25.8059,25.8154,104418.0
2023-06-28 13:45:00,27.35,27.36,27.33,27.34,130957.0,25.8154,25.8248,25.7965,25.8059,130957.0
2023-06-28 13:50:00,27.34,27.35,27.32,27.35,95144.0,25.8059,25.8154,25.7871,25.8154,95144.0
2023-06-28 13:55:00,27.35,27.35,27.32,27.34,80218.0,25.8154,25.8154,25.7871,25.8059,80218.0
2023-06-28 14:00:00,27.33,27.36,27.33,27.35,65382.0,25.7965,25.8248,25.7965,25.8154,65382.0
2023-06-28 14:05:00,27.35,27.35,27.34,27.34,54458.0,25.8154,25.8154,25.8059,25.8059,54458.0
2023-06-28 14:10:00,27.34,27.35,27.34,27.34,78764.0,25.8059,25.8154,25.8059,25.8059,78764.0
2023-06-28 14:15:00,27.34,27.35,27.34,27.35,44525.0,25.8059,25.8154,25.8059,25.8154,44525.0
2023-06-28 14:20:00,27.35,27.37,27.34,27.36,109965.0,25.8154,25.8343,25.8059,25.8248,109965.0
2023-06-28 14:25:00,27.36,27.37,27.35,27.35,80676.0,25.8248,25.8343,25.8154,25.8154,80676.0
2023-06-28 14:30:00,27.36,27.38,27.35,27.38,182737.0,25.8248,25.8437,25.8154,25.8437,182737.0
2023-06-28 14:35:00,27.37,27.38,27.36,27.37,53122.0,25.8343,25.8437,25.8248,25.8343,53122.0
2023-06-28 14:40:00,27.37,27.37,27.36,27.36,24272.0,25.8343,25.8343,25.8248,25.8248,24272.0
2023-06-28 14:45:00,27.37,27.38,27.36,27.37,134860.0,25.8343,25.8437,25.8248,25.8343,134860.0
2023-06-28 14:50:00,27.37,27.39,27.36,27.39,92402.0,25.8343,25.8531,25.8248,25.8531,92402.0
2023-06-28 14:55:00,27.39,27.39,27.38,27.38,62224.0,25.8531,25.8531,25.8437,25.8437,62224.0
2023-06-28 15:00:00,27.39,27.39,27.36,27.37,81016.0,25.8531,25.8531,25.8248,25.8343,81016.0
2023-06-28 15:05:00,27.36,27.37,27.34,27.36,217555.0,25.8248,25.8343,25.8059,25.8248,217555.0
2023-06-28 15:10:00,27.36,27.37,27.36,27.37,34685.0,25.8248,25.8343,25.8248,25.8343,34685.0
2023-06-28 15:15:00,27.37,27.39,27.36,27.38,189109.0,25.8343,25.8531,25.8248,25.8437,189109.0
2023-06-28 15:20:00,27.38,27.38,27.37,27.38,44241.0,25.8437,25.8437,25.8343,25.8437,44241.0
2023-06-28 15:25:00,27.38,27.38,27.35,27.36,73071.0,25.8437,25.8437,25.8154,25.8248,73071.0
2023-06-28 15:30:00,27.36,27.36,27.35,27.35,37813.0,25.8248,25.8248,25.8154,25.8154,37813.0
2023-06-28 15:35:00,27.35,27.37,27.35,27.37,104244.0,25.8154,25.8343,25.8154,25.8343,104244.0
2023-06-28 15:40:00,27.37,27.38,27.36,27.38,89880.0,25.8343,25.8437,25.8248,25.8437,89880.0
2023-06-28 15:45:00,27.37,27.38,27.37,27.37,80726.0,25.8343,25.8437,25.8343,25.8343,80726.0
2023-06-28 15:50:00,27.37,27.39,27.36,27.37,355021.0,25.8343,25.8531,25.8248,25.8343,355021.0
2023-06-28 15:55:00,27.38,27.39,27.35,27.39,1117746.0,25.8437,25.8531,25.8154,25.8531,1117746.0
2023-06-29 09:30:00,26.92,26.98,26.88,26.96,722567.0,25.4095,25.4661,25.3717,25.4473,722567.0
2023-06-29 09:35:00,26.97,26.99,26.94,26.99,776315.0,25.4567,25.4756,25.4284,25.4756,776315.0
2023-06-29 09:40:00,26.97,27.03,26.96,26.99,532498.0,25.4567,25.5133,25.4473,25.4756,532498.0
2023-06-29 09:45:00,26.99,27.02,26.96,26.99,278471.0,25.4756,25.5039,25.4473,25.4756,278471.0
2023-06-29 09:50:00,26.99,27.02,26.95,26.97,302276.0,25.4756,25.5039,25.4378,25.4567,302276.0
2023-06-29 09:55:00,26.97,26.97,26.91,26.92,267299.0,25.4567,25.4567,25.4001,25.4095,267299.0
2023-06-29 10:00:00,26.92,26.95,26.92,26.92,220275.0,25.4095,25.4378,25.4095,25.4095,220275.0
2023-06-29 10:05:00,26.93,26.95,26.88,26.91,256956.0,25.4189,25.4378,25.3717,25.4001,256956.0
2023-06-29 10:10:00,26.91,26.95,26.89,26.95,491449.0,25.4001,25.4378,25.3812,25.4378,491449.0
2023-06-29 10:15:00,26.96,26.98,26.94,26.97,200122.0,25.4473,25.4661,25.4284,25.4567,200122.0
2023-06-29 10:20:00,26.97,26.98,26.93,26.94,298242.0,25.4567,25.4661,25.4189,25.4284,298242.0
2023-06-29 10:25:00,26.94,26.97,26.92,26.93,263957.0,25.4284,25.4567,25.4095,25.4189,263957.0
2023-06-29 10:30:00,26.94,26.94,26.9,26.93,222420.0,25.4284,25.4284,25.3906,25.4189,222420.0
2023-06-29 10:35:00,26.92,26.94,26.91,26.93,162256.0,25.4095,25.4284,25.4001,25.4189,162256.0
2023-06-29 10:40:00,26.92,26.94,26.91,26.94,123009.0,25.4095,25.4284,25.4001,25.4284,123009.0
2023-06-29 10:45:00,26.94,26.95,26.9,26.92,180870.0,25.4284,25.4378,25.3906,25.4095,180870.0
2023-06-29 10:50:00,26.92,26.95,26.9,26.91,185506.0,25.4095,25.4378,25.3906,25.4001,185506.0
2023-06-29 10:55:00,26.91,26.96,26.91,26.95,146474.0,25.4001,25.4473,25.4001,25.4378,146474.0
2023-06-29 11:00:00,26.95,26.96,26.93,26.95,152244.0,25.4378,25.4473,25.4189,25.4378,152244.0
2023-06-29 11:05:00,26.95,26.97,26.94,26.97,189553.0,25.4378,25.4567,25.4284,25.4567,189553.0
2023-06-29 11:10:00,26.96,26.97,26.94,26.95,122113.0,25.4473,25.4567,25.4284,25.4378,122113.0
2023-06-29 11:15:00,26.95,26.95,26.92,26.95,443699.0,25.4378,25.4378,25.4095,25.4378,443699.0
2023-06-29 11:20:00,26.95,26.97,26.94,26.96,127868.0,25.4378,25.4567,25.4284,25.4473,127868.0
2023-06-29 11:25:00,26.96,26.97,26.94,26.95,159232.0,25.4473,25.4567,25.4284,25.4378,159232.0
2023-06-29 11:30:00,26.95,26.96,26.91,26.92,102660.0,25.4378,25.4473,25.4001,25.4095,102660.0
2023-06-29 11:35:00,26.93,26.93,26.9,26.91,412232.0,25.4189,25.4189,25.3906,25.4001,412232.0
2023-06-29 11:40:00,26.91,26.92,26.9,26.9,259147.0,25.4001,25.4095,25.3906,25.3906,259147.0
2023-06-29 11:45:00,26.91,26.92,26.9,26.91,118935.0,25.4001,25.4095,25.3906,25.4001,118935.0
2023-06-29 11:50:00,26.92,26.93,26.91,26.93,215765.0,25.4095,25.4189,25.4001,25.4189,215765.0
2023-06-29 11:55:00,26.93,26.94,26.91,26.93,207780.0,25.4189,25.4284,25.4001,25.4189,207780.0
2023-06-29 12:00:00,26.93,26.95,26.92,26.94,150511.0,25.4189,25.4378,25.4095,25.4284,150511.0
2023-06-29 12:05:00,26.93,26.95,26.93,26.94,130667.0,25.4189,25.4378,25.4189,25.4284,130667.0
2023-06-29 12:10:00,26.95,26.96,26.9,26.91,1347869.0,25.4378,25.4473,25.3906,25.4001,1347869.0
2023-06-29 12:15:00,26.91,26.91,26.9,26.91,78692.0,25.4001,25.4001,25.3906,25.4001,78692.0
2023-06-29 12:20:00,26.91,26.92,26.9,26.92,178812.0,25.4001,25.4095,25.3906,25.4095,178812.0
2023-06-29 12:25:00,26.92,26.94,26.91,26.93,183583.0,25.4095,25.4284,25.4001,25.4189,183583.0
2023-06-29 12:30:00,26.92,26.95,26.92,26.94,125017.0,25.4095,25.4378,25.4095,25.4284,125017.0
2023-06-29 12:35:00,26.95,26.95,26.92,26.94,72479.0,25.4378,25.4378,25.4095,25.4284,72479.0
2023-06-29 12:40:00,26.93,26.94,26.92,26.93,67296.0,25.4189,25.4284,25.4095,25.4189,67296.0
2023-06-29 12:45:00,26.93,26.94,26.91,26.92,75148.0,25.4189,25.4284,25.4001,25.4095,75148.0
2023-06-29 12:50:00,26.92,26.92,26.9,26.91,302500.0,25.4095,25.4095,25.3906,25.4001,302500.0
2023-06-29 12:55:00,26.91,26.92,26.9,26.91,191336.0,25.4001,25.4095,25.3906,25.4001,191336.0
2023-06-29 13:00:00,26.91,26.93,26.9,26.92,87826.0,25.4001,25.4189,25.3906,25.4095,87826.0
2023-06-29 13:05:00,26.92,26.93,26.91,26.92,95705.0,25.4095,25.4189,25.4001,25.4095,95705.0
2023-06-29 13:10:00,26.91,26.92,26.9,26.92,41622.0,25.4001,25.4095,25.3906,25.4095,41622.0
2023-06-29 13:15:00,26.92,26.93,26.91,26.93,92551.0,25.4095,25.4189,25.4001,25.4189,92551.0
2023-06-29 13:20:00,26.93,26.93,26.91,26.92,72183.0,25.4189,25.4189,25.4001,25.4095,72183.0
2023-06-29 13:25:00,26.92,26.93,26.91,26.93,42071.0,25.4095,25.4189,25.4001,25.4189,42071.0
2023-06-29 13:30:00,26.93,26.94,26.92,26.93,78554.0,25.4189,25.4284,25.4095,25.4189,78554.0
2023-06-29 13:35:00,26.93,26.93,26.91,26.92,144907.0,25.4189,25.4189,25.4001,25.4095,144907.0
2023-06-29 13:40:00,26.92,26.93,26.9,26.93,140430.0,25.4095,25.4189,25.3906,25.4189,140430.0
2023-06-29 13:45:00,26.93,26.95,26.92,26.94,151237.0,25.4189,25.4378,25.4095,25.4284,151237.0
2023-06-29 13:50:00,26.94,26.94,26.92,26.93,58591.0,25.4284,25.4284,25.4095,25.4189,58591.0
2023-06-29 13:55:00,26.92,26.93,26.91,26.92,66966.0,25.4095,25.4189,25.4001,25.4095,66966.0
2023-06-29 14:00:00,26.92,26.92,26.9,26.91,73495.0,25.4095,25.4095,25.3906,25.4001,73495.0
2023-06-29 14:05:00,26.91,26.91,26.9,26.91,88491.0,25.4001,25.4001,25.3906,25.4001,88491.0
2023-06-29 14:10:00,26.91,26.92,26.9,26.92,148721.0,25.4001,25.4095,25.3906,25.4095,148721.0
2023-06-29 14:15:00,26.92,26.92,26.91,26.92,40309.0,25.4095,25.4095,25.4001,25.4095,40309.0
2023-06-29 14:20:00,26.92,26.94,26.91,26.93,134953.0,25.4095,25.4284,25.4001,25.4189,134953.0
2023-06-29 14:25:00,26.94,26.94,26.92,26.93,83326.0,25.4284,25.4284,25.4095,25.4189,83326.0
2023-06-29 14:30:00,26.93,26.93,26.92,26.92,41590.0,25.4189,25.4189,25.4095,25.4095,41590.0
2023-06-29 14:35:00,26.93,26.93,26.92,26.92,48007.0,25.4189,25.4189,25.4095,25.4095,48007.0
2023-06-29 14:40:00,26.93,26.93,26.91,26.92,116798.0,25.4189,25.4189,25.4001,25.4095,116798.0
2023-06-29 14:45:00,26.93,26.94,26.92,26.93,181273.0,25.4189,25.4284,25.4095,25.4189,181273.0
2023-06-29 14:50:00,26.93,26.94,26.93,26.94,215828.0,25.4189,25.4284,25.4189,25.4284,215828.0
2023-06-29 14:55:00,26.93,26.96,26.93,26.95,241295.0,25.4189,25.4473,25.4189,25.4378,241295.0
2023-06-29 15:00:00,26.96,26.97,26.95,26.96,132061.0,25.4473,25.4567,25.4378,25.4473,132061.0
2023-06-29 15:05:00,26.96,26.96,26.95,26.96,38755.0,25.4473,25.4473,25.4378,25.4473,38755.0
2023-06-29 15:10:00,26.96,26.96,26.94,26.94,94083.0,25.4473,25.4473,25.4284,25.4284,94083.0
2023-06-29 15:15:00,26.95,26.95,26.94,26.94,138402.0,25.4378,25.4378,25.4284,25.4284,138402.0
2023-06-29 15:20:00,26.95,26.95,26.93,26.94,112979.0,25.4378,25.4378,25.4189,25.4284,112979.0
2023-06-29 15:25:00,26.94,26.96,26.93,26.96,73261.0,25.4284,25.4473,25.4189,25.4473,73261.0
2023-06-29 15:30:00,26.96,26.96,26.95,26.96,76747.0,25.4473,25.4473,25.4378,25.4473,76747.0
2023-06-29 15:35:00,26.96,26.96,26.93,26.94,146751.0,25.4473,25.4473,25.4189,25.4284,146751.0
2023-06-29 15:40:00,26.93,26.94,26.92,26.92,411797.0,25.4189,25.4284,25.4095,25.4095,411797.0
2023-06-29 15:45:00,26.93,26.93,26.92,26.92,445574.0,25.4189,25.4189,25.4095,25.4095,445574.0
2023-06-29 15:50:00,26.93,26.95,26.92,26.94,1076983.0,25.4189,25.4378,25.4095,25.4284,1076983.0
2023-06-29 15:55:00,26.94,26.96,26.93,26.95,1755296.0,25.4284,25.4473,25.4189,25.4378,1755296.0
2023-06-30 09:30:00,27.18,27.18,27.11,27.11,476757.0,25.6549,25.6549,25.5888,25.5888,476757.0
2023-06-30 09:35:00,27.11,27.13,27.08,27.11,458172.0,25.5888,25.6077,25.5605,25.5888,458172.0
2023-06-30 09:40:00,27.11,27.22,27.11,27.21,461822.0,25.5888,25.6927,25.5888,25.6832,461822.0
2023-06-30 09:45:00,27.21,27.28,27.2,27.28,519250.0,25.6832,25.7493,25.6738,25.7493,519250.0
2023-06-30 09:50:00,27.28,27.31,27.24,27.26,463897.0,25.7493,25.7776,25.7115,25.7304,463897.0
2023-06-30 09:55:00,27.26,27.28,27.23,27.23,223102.0,25.7304,25.7493,25.7021,25.7021,223102.0
2023-06-30 10:00:00,27.24,27.29,27.23,27.27,184908.0,25.7115,25.7587,25.7021,25.7399,184908.0
2023-06-30 10:05:00,27.28,27.29,27.26,27.27,126223.0,25.7493,25.7587,25.7304,25.7399,126223.0
2023-06-30 10:10:00,27.27,27.31,27.26,27.29,582901.0,25.7399,25.7776,25.7304,25.7587,582901.0
2023-06-30 10:15:00,27.28,27.31,27.28,27.3,147130.0,25.7493,25.7776,25.7493,25.7682,147130.0
2023-06-30 10:20:00,27.3,27.32,27.29,27.3,97146.0,25.7682,25.7871,25.7587,25.7682,97146.0
2023-06-30 10:25:00,27.3,27.32,27.26,27.28,227204.0,25.7682,25.7871,25.7304,25.7493,227204.0
2023-06-30 10:30:00,27.28,27.3,27.27,27.29,238821.0,25.7493,25.7682,25.7399,25.7587,238821.0
2023-06-30 10:35:00,27.29,27.29,27.21,27.24,330815.0,25.7587,25.7587,25.6832,25.7115,330815.0
2023-06-30 10:40:00,27.24,27.25,27.22,27.25,216321.0,25.7115,25.721,25.6927,25.721,216321.0
2023-06-30 10:45:00,27.25,27.25,27.18,27.19,218897.0,25.721,25.721,25.6549,25.6644,218897.0
2023-06-30 10:50:00,27.19,27.2,27.16,27.19,327924.0,25.6644,25.6738,25.636,25.6644,327924.0
2023-06-30 10:55:00,27.19,27.19,27.15,27.18,199372.0,25.6644,25.6644,25.6266,25.6549,199372.0
2023-06-30 11:00:00,27.18,27.18,27.15,27.16,150799.0,25.6549,25.6549,25.6266,25.636,150799.0
2023-06-30 11:05:00,27.15,27.18,27.15,27.18,158517.0,25.6266,25.6549,25.6266,25.6549,158517.0
2023-06-30 11:10:00,27.18,27.21,27.18,27.2,103832.0,25.6549,25.6832,25.6549,25.6738,103832.0
2023-06-30 11:15:00,27.2,27.22,27.19,27.19,95173.0,25.6738,25.6927,25.6644,25.6644,95173.0
2023-06-30 11:20:00,27.2,27.22,27.19,27.21,359568.0,25.6738,25.6927,25.6644,25.6832,359568.0
2023-06-30 11:25:00,27.21,27.22,27.18,27.2,126832.0,25.6832,25.6927,25.6549,25.6738,126832.0
2023-06-30 11:30:00,27.2,27.22,27.19,27.21,162368.0,25.6738,25.6927,25.6644,25.6832,162368.0
2023-06-30 11:35:00,27.22,27.22,27.19,27.2,109162.0,25.6927,25.6927,25.6644,25.6738,109162.0
2023-06-30 11:40:00,27.2,27.23,27.19,27.22,127832.0,25.6738,25.7021,25.6644,25.6927,127832.0
2023-06-30 11:45:00,27.23,27.23,27.2,27.21,124247.0,25.7021,25.7021,25.6738,25.6832,124247.0
2023-06-30 11:50:00,27.21,27.21,27.19,27.2,55695.0,25.6832,25.6832,25.6644,25.6738,55695.0
2023-06-30 11:55:00,27.2,27.22,27.19,27.21,151979.0,25.6738,25.6927,25.6644,25.6832,151979.0
2023-06-30 12:00:00,27.21,27.23,27.2,27.23,139518.0,25.6832,25.7021,25.6738,25.7021,139518.0
2023-06-30 12:05:00,27.23,27.23,27.2,27.21,52816.0,25.7021,25.7021,25.6738,25.6832,52816.0
2023-06-30 12:10:00,27.2,27.22,27.19,27.2,83351.0,25.6738,25.6927,25.6644,25.6738,83351.0
2023-06-30 12:15:00,27.2,27.21,27.19,27.2,86021.0,25.6738,25.6832,25.6644,25.6738,86021.0
2023-06-30 12:20:00,27.2,27.21,27.19,27.21,69829.0,25.6738,25.6832,25.6644,25.6832,69829.0
2023-06-30 12:25:00,27.21,27.22,27.2,27.21,54052.0,25.6832,25.6927,25.6738,25.6832,54052.0
2023-06-30 12:30:00,27.21,27.22,27.21,27.21,61875.0,25.6832,25.6927,25.6832,25.6832,61875.0
2023-06-30 12:35:00,27.21,27.24,27.21,27.24,99401.0,25.6832,25.7115,25.6832,25.7115,99401.0
2023-06-30 12:40:00,27.24,27.25,27.22,27.25,213965.0,25.7115,25.721,25.6927,25.721,213965.0
2023-06-30 12:45:00,27.25,27.25,27.24,27.24,47191.0,25.721,25.721,25.7115,25.7115,47191.0
2023-06-30 12:50:00,27.25,27.25,27.24,27.25,137920.0,25.721,25.721,25.7115,25.721,137920.0
2023-06-30 12:55:00,27.24,27.28,27.24,27.28,275826.0,25.7115,25.7493,25.7115,25.7493,275826.0
2023-06-30 13:00:00,27.28,27.29,27.27,27.28,191010.0,25.7493,25.7587,25.7399,25.7493,191010.0
2023-06-30 13:05:00,27.28,27.28,27.26,27.27,112570.0,25.7493,25.7493,25.7304,25.7399,112570.0
2023-06-30 13:10:00,27.27,27.27,27.26,27.27,100046.0,25.7399,25.7399,25.7304,25.7399,100046.0
2023-06-30 13:15:00,27.27,27.27,27.25,27.26,116354.0,25.7399,25.7399,25.721,25.7304,116354.0
2023-06-30 13:20:00,27.26,27.26,27.24,27.25,133454.0,25.7304,25.7304,25.7115,25.721,133454.0
2023-06-30 13:25:00,27.25,27.25,27.24,27.24,127251.0,25.721,25.721,25.7115,25.7115,127251.0
2023-06-30 13:30:00,27.25,27.26,27.24,27.26,208733.0,25.721,25.7304,25.7115,25.7304,208733.0
2023-06-30 13:35:00,27.26,27.26,27.23,27.23,197336.0,25.7304,25.7304,25.7021,25.7021,197336.0
2023-06-30 13:40:00,27.23,27.24,27.23,27.24,80040.0,25.7021,25.7115,25.7021,25.7115,80040.0
2023-06-30 13:45:00,27.24,27.24,27.21,27.21,142370.0,25.7115,25.7115,25.6832,25.6832,142370.0
2023-06-30 13:50:00,27.21,27.22,27.21,27.21,99499.0,25.6832,25.6927,25.6832,25.6832,99499.0
2023-06-30 13:55:00,27.21,27.22,27.21,27.21,125128.0,25.6832,25.6927,25.6832,25.6832,125128.0
2023-06-30 14:00:00,27.21,27.22,27.21,27.21,79596.0,25.6832,25.6927,25.6832,25.6832,79596.0
2023-06-30 14:05:00,27.21,27.22,27.21,27.21,37786.0,25.6832,25.6927,25.6832,25.6832,37786.0
2023-06-30 14:10:00,27.21,27.23,27.21,27.23,85787.0,25.6832,25.7021,25.6832,25.7021,85787.0
2023-06-30 14:15:00,27.23,27.24,27.23,27.24,123241.0,25.7021,25.7115,25.7021,25.7115,123241.0
2023-06-30 14:20:00,27.24,27.24,27.23,27.24,91590.0,25.7115,25.7115,25.7021,25.7115,91590.0
2023-06-30 14:25:00,27.24,27.24,27.23,27.24,67411.0,25.7115,25.7115,25.7021,25.7115,67411.0
2023-06-30 14:30:00,27.24,27.24,27.23,27.24,115037.0,25.7115,25.7115,25.7021,25.7115,115037.0
2023-06-30 14:35:00,27.24,27.24,27.22,27.23,196308.0,25.7115,25.7115,25.6927,25.7021,196308.0
2023-06-30 14:40:00,27.23,27.23,27.22,27.22,156260.0,25.7021,25.7021,25.6927,25.6927,156260.0
2023-06-30 14:45:00,27.22,27.23,27.21,27.21,175218.0,25.6927,25.7021,25.6832,25.6832,175218.0
2023-06-30 14:50:00,27.21,27.23,27.2,27.21,531169.0,25.6832,25.7021,25.6738,25.6832,531169.0
2023-06-30 14:55:00,27.21,27.22,27.2,27.21,109307.0,25.6832,25.6927,25.6738,25.6832,109307.0
2023-06-30 15:00:00,27.21,27.21,27.19,27.2,172168.0,25.6832,25.6832,25.6644,25.6738,172168.0
2023-06-30 15:05:00,27.2,27.21,27.19,27.2,325465.0,25.6738,25.6832,25.6644,25.6738,325465.0
2023-06-30 15:10:00,27.2,27.21,27.2,27.21,151786.0,25.6738,25.6832,25.6738,25.6832,151786.0
2023-06-30 15:15:00,27.21,27.21,27.2,27.21,210194.0,25.6832,25.6832,25.6738,25.6832,210194.0
2023-06-30 15:20:00,27.21,27.21,27.19,27.2,129755.0,25.6832,25.6832,25.6644,25.6738,129755.0
2023-06-30 15:25:00,27.2,27.2,27.19,27.19,90566.0,25.6738,25.6738,25.6644,25.6644,90566.0
2023-06-30 15:30:00,27.2,27.2,27.19,27.2,150056.0,25.6738,25.6738,25.6644,25.6738,150056.0
2023-06-30 15:35:00,27.2,27.23,27.19,27.22,219956.0,25.6738,25.7021,25.6644,25.6927,219956.0
2023-06-30 15:40:00,27.22,27.23,27.22,27.22,179356.0,25.6927,25.7021,25.6927,25.6927,179356.0
2023-06-30 15:45:00,27.22,27.22,27.21,27.21,295084.0,25.6927,25.6927,25.6832,25.6832,295084.0
2023-06-30 15:50:00,27.22,27.23,27.2,27.22,851037.0,25.6927,25.7021,25.6738,25.6927,851037.0
2023-06-30 15:55:00,27.22,27.23,27.18,27.19,926519.0,25.6927,25.7021,25.6549,25.6644,926519.0
2023-07-03 09:30:00,27.75,27.9,27.74,27.89,869464.0,26.1929,26.3345,26.1835,26.3251,869464.0
2023-07-03 09:35:00,27.89,27.91,27.83,27.9,705291.0,26.3251,26.344,26.2684,26.3345,705291.0
2023-07-03 09:40:00,27.89,27.93,27.88,27.92,713693.0,26.3251,26.3628,26.3156,26.3534,713693.0
2023-07-03 09:45:00,27.93,27.97,27.92,27.93,1207113.0,26.3628,26.4006,26.3534,26.3628,1207113.0
2023-07-03 09:50:00,27.94,27.95,27.91,27.94,336475.0,26.3723,26.3817,26.344,26.3723,336475.0
2023-07-03 09:55:00,27.94,27.95,27.9,27.9,293974.0,26.3723,26.3817,26.3345,26.3345,293974.0
2023-07-03 10:00:00,27.91,27.95,27.9,27.93,446608.0,26.344,26.3817,26.3345,26.3628,446608.0
2023-07-03 10:05:00,27.93,27.94,27.9,27.92,220749.0,26.3628,26.3723,26.3345,26.3534,220749.0
2023-07-03 10:10:00,27.92,27.92,27.86,27.89,217297.0,26.3534,26.3534,26.2968,26.3251,217297.0
2023-07-03 10:15:00,27.89,27.9,27.86,27.88,165143.0,26.3251,26.3345,26.2968,26.3156,165143.0
2023-07-03 10:20:00,27.88,27.88,27.85,27.86,148611.0,26.3156,26.3156,26.2873,26.2968,148611.0
2023-07-03 10:25:00,27.86,27.87,27.83,27.84,205770.0,26.2968,26.3062,26.2684,26.2779,205770.0
2023-07-03 10:30:00,27.84,27.85,27.8,27.82,970344.0,26.2779,26.2873,26.2401,26.259,970344.0
2023-07-03 10:35:00,27.83,27.83,27.79,27.8,472108.0,26.2684,26.2684,26.2307,26.2401,472108.0
2023-07-03 10:40:00,27.8,27.82,27.78,27.79,570833.0,26.2401,26.259,26.2212,26.2307,570833.0
2023-07-03 10:45:00,27.79,27.8,27.75,27.78,736109.0,26.2307,26.2401,26.1929,26.2212,736109.0
2023-07-03 10:50:00,27.78,27.79,27.77,27.79,178888.0,26.2212,26.2307,26.2118,26.2307,178888.0
2023-07-03 10:55:00,27.78,27.78,27.74,27.76,270725.0,26.2212,26.2212,26.1835,26.2024,270725.0
2023-07-03 11:00:00,27.76,27.77,27.71,27.72,304544.0,26.2024,26.2118,26.1552,26.1646,304544.0
2023-07-03 11:05:00,27.72,27.74,27.71,27.73,388208.0,26.1646,26.1835,26.1552,26.1741,388208.0
2023-07-03 11:10:00,27.73,27.74,27.71,27.71,174313.0,26.1741,26.1835,26.1552,26.1552,174313.0
2023-07-03 11:15:00,27.71,27.73,27.7,27.73,326334.0,26.1552,26.1741,26.1457,26.1741,326334.0
2023-07-03 11:20:00,27.72,27.75,27.72,27.75,296442.0,26.1646,26.1929,26.1646,26.1929,296442.0
2023-07-03 11:25:00,27.75,27.75,27.72,27.73,325724.0,26.1929,26.1929,26.1646,26.1741,325724.0
2023-07-03 11:30:00,27.73,27.74,27.69,27.7,570108.0,26.1741,26.1835,26.1363,26.1457,570108.0
2023-07-03 11:35:00,27.7,27.7,27.68,27.68,373789.0,26.1457,26.1457,26.1269,26.1269,373789.0
2023-07-03 11:40:00,27.68,27.69,27.67,27.67,302191.0,26.1269,26.1363,26.1174,26.1174,302191.0
2023-07-03 11:45:00,27.67,27.68,27.65,27.67,332589.0,26.1174,26.1269,26.0985,26.1174,332589.0
2023-07-03 11:50:00,27.67,27.68,27.66,27.68,275896.0,26.1174,26.1269,26.108,26.1269,275896.0
2023-07-03 11:55:00,27.68,27.69,27.67,27.69,283762.0,26.1269,26.1363,26.1174,26.1363,283762.0
2023-07-03 12:00:00,27.69,27.7,27.68,27.7,237614.0,26.1363,26.1457,26.1269,26.1457,237614.0
2023-07-03 12:05:00,27.7,27.72,27.69,27.72,545948.0,26.1457,26.1646,26.1363,26.1646,545948.0
2023-07-03 12:10:00,27.72,27.72,27.71,27.71,265900.0,26.1646,26.1646,26.1552,26.1552,265900.0
2023-07-03 12:15:00,27.72,27.72,27.69,27.7,448787.0,26.1646,26.1646,26.1363,26.1457,448787.0
2023-07-03 12:20:00,27.7,27.71,27.69,27.7,308660.0,26.1457,26.1552,26.1363,26.1457,308660.0
2023-07-03 12:25:00,27.7,27.73,27.7,27.73,500206.0,26.1457,26.1741,26.1457,26.1741,500206.0
2023-07-03 12:30:00,27.73,27.73,27.72,27.73,385880.0,26.1741,26.1741,26.1646,26.1741,385880.0
2023-07-03 12:35:00,27.73,27.74,27.72,27.74,307652.0,26.1741,26.1835,26.1646,26.1835,307652.0
2023-07-03 12:40:00,27.74,27.75,27.73,27.75,706833.0,26.1835,26.1929,26.1741,26.1929,706833.0
2023-07-03 12:45:00,27.75,27.75,27.73,27.74,436281.0,26.1929,26.1929,26.1741,26.1835,436281.0
2023-07-03 12:50:00,27.73,27.74,27.7,27.71,1218637.0,26.1741,26.1835,26.1457,26.1552,1218637.0
2023-07-03 12:55:00,27.71,27.74,27.7,27.73,2081985.0,26.1552,26.1835,26.1457,26.1741,2081985.0
2023-07-05 09:30:00,27.44,27.45,27.36,27.38,1044265.0,25.9003,25.9098,25.8248,25.8437,1044265.0
2023-07-05 09:35:00,27.38,27.38,27.3,27.36,614892.0,25.8437,25.8437,25.7682,25.8248,614892.0
2023-07-05 09:40:00,27.36,27.36,27.31,27.31,452457.0,25.8248,25.8248,25.7776,25.7776,452457.0
2023-07-05 09:45:00,27.32,27.33,27.29,27.33,471746.0,25.7871,25.7965,25.7587,25.7965,471746.0
2023-07-05 09:50:00,27.32,27.34,27.29,27.3,231955.0,25.7871,25.8059,25.7587,25.7682,231955.0
2023-07-05 09:55:00,27.3,27.32,27.28,27.32,327073.0,25.7682,25.7871,25.7493,25.7871,327073.0
2023-07-05 10:00:00,27.32,27.36,27.31,27.33,507524.0,25.7871,25.8248,25.7776,25.7965,507524.0
2023-07-05 10:05:00,27.33,27.39,27.32,27.37,406360.0,25.7965,25.8531,25.7871,25.8343,406360.0
2023-07-05 10:10:00,27.37,27.38,27.34,27.36,254825.0,25.8343,25.8437,25.8059,25.8248,254825.0
2023-07-05 10:15:00,27.37,27.41,27.36,27.39,203276.0,25.8343,25.872,25.8248,25.8531,203276.0
2023-07-05 10:20:00,27.39,27.42,27.38,27.39,348790.0,25.8531,25.8814,25.8437,25.8531,348790.0
2023-07-05 10:25:00,27.39,27.4,27.37,27.39,343218.0,25.8531,25.8626,25.8343,25.8531,343218.0
2023-07-05 10:30:00,27.39,27.41,27.38,27.4,172374.0,25.8531,25.872,25.8437,25.8626,172374.0
2023-07-05 10:35:00,27.41,27.41,27.35,27.37,278791.0,25.872,25.872,25.8154,25.8343,278791.0
2023-07-05 10:40:00,27.38,27.39,27.34,27.34,139089.0,25.8437,25.8531,25.8059,25.8059,139089.0
2023-07-05 10:45:00,27.35,27.35,27.31,27.33,140224.0,25.8154,25.8154,25.7776,25.7965,140224.0
2023-07-05 10:50:00,27.33,27.34,27.32,27.32,143846.0,25.7965,25.8059,25.7871,25.7871,143846.0
2023-07-05 10:55:00,27.32,27.33,27.3,27.31,136857.0,25.7871,25.7965,25.7682,25.7776,136857.0
2023-07-05 11:00:00,27.3,27.32,27.3,27.3,115717.0,25.7682,25.7871,25.7682,25.7682,115717.0
2023-07-05 11:05:00,27.3,27.31,27.29,27.29,173686.0,25.7682,25.7776,25.7587,25.7587,173686.0
2023-07-05 11:10:00,27.29,27.32,27.29,27.3,324887.0,25.7587,25.7871,25.7587,25.7682,324887.0
2023-07-05 11:15:00,27.3,27.32,27.3,27.31,217218.0,25.7682,25.7871,25.7682,25.7776,217218.0
2023-07-05 11:20:00,27.31,27.34,27.3,27.33,490756.0,25.7776,25.8059,25.7682,25.7965,490756.0
2023-07-05 11:25:00,27.33,27.38,27.32,27.37,230141.0,25.7965,25.8437,25.7871,25.8343,230141.0
2023-07-05 11:30:00,27.37,27.38,27.36,27.37,194132.0,25.8343,25.8437,25.8248,25.8343,194132.0
2023-07-05 11:35:00,27.36,27.38,27.35,27.38,319223.0,25.8248,25.8437,25.8154,25.8437,319223.0
2023-07-05 11:40:00,27.37,27.38,27.35,27.36,302899.0,25.8343,25.8437,25.8154,25.8248,302899.0
2023-07-05 11:45:00,27.36,27.36,27.33,27.34,138821.0,25.8248,25.8248,25.7965,25.8059,138821.0
2023-07-05 11:50:00,27.33,27.34,27.33,27.34,417951.0,25.7965,25.8059,25.7965,25.8059,417951.0
2023-07-05 11:55:00,27.34,27.35,27.33,27.34,249582.0,25.8059,25.8154,25.7965,25.8059,249582.0
2023-07-05 12:00:00,27.34,27.35,27.33,27.33,172435.0,25.8059,25.8154,25.7965,25.7965,172435.0
2023-07-05 12:05:00,27.34,27.34,27.32,27.33,161024.0,25.8059,25.8059,25.7871,25.7965,161024.0
2023-07-05 12:10:00,27.32,27.33,27.31,27.32,416796.0,25.7871,25.7965,25.7776,25.7871,416796.0
2023-07-05 12:15:00,27.31,27.33,27.31,27.32,249951.0,25.7776,25.7965,25.7776,25.7871,249951.0
2023-07-05 12:20:00,27.31,27.33,27.31,27.32,133769.0,25.7776,25.7965,25.7776,25.7871,133769.0
2023-07-05 12:25:00,27.32,27.34,27.32,27.34,87302.0,25.7871,25.8059,25.7871,25.8059,87302.0
2023-07-05 12:30:00,27.33,27.34,27.31,27.33,276735.0,25.7965,25.8059,25.7776,25.7965,276735.0
2023-07-05 12:35:00,27.33,27.33,27.3,27.33,167567.0,25.7965,25.7965,25.7682,25.7965,167567.0
2023-07-05 12:40:00,27.33,27.33,27.29,27.3,103709.0,25.7965,25.7965,25.7587,25.7682,103709.0
2023-07-05 12:45:00,27.3,27.3,27.29,27.3,152228.0,25.7682,25.7682,25.7587,25.7682,152228.0
2023-07-05 12:50:00,27.3,27.31,27.29,27.3,114484.0,25.7682,25.7776,25.7587,25.7682,114484.0
2023-07-05 12:55:00,27.3,27.31,27.29,27.31,125900.0,25.7682,25.7776,25.7587,25.7776,125900.0
2023-07-05 13:00:00,27.31,27.32,27.3,27.3,104195.0,25.7776,25.7871,25.7682,25.7682,104195.0
2023-07-05 13:05:00,27.31,27.32,27.3,27.32,96783.0,25.7776,25.7871,25.7682,25.7871,96783.0
2023-07-05 13:10:00,27.32,27.32,27.3,27.31,161425.0,25.7871,25.7871,25.7682,25.7776,161425.0
2023-07-05 13:15:00,27.32,27.33,27.31,27.33,74098.0,25.7871,25.7965,25.7776,25.7965,74098.0
2023-07-05 13:20:00,27.33,27.35,27.32,27.35,103788.0,25.7965,25.8154,25.7871,25.8154,103788.0
2023-07-05 13:25:00,27.35,27.35,27.34,27.35,100761.0,25.8154,25.8154,25.8059,25.8154,100761.0
2023-07-05 13:30:00,27.35,27.35,27.34,27.35,144965.0,25.8154,25.8154,25.8059,25.8154,144965.0
2023-07-05 13:35:00,27.35,27.35,27.33,27.34,232800.0,25.8154,25.8154,25.7965,25.8059,232800.0
2023-07-05 13:40:00,27.34,27.36,27.33,27.36,117911.0,25.8059,25.8248,25.7965,25.8248,117911.0
2023-07-05 13:45:00,27.35,27.36,27.35,27.36,44944.0,25.8154,25.8248,25.8154,25.8248,44944.0
2023-07-05 13:50:00,27.36,27.36,27.35,27.35,55697.0,25.8248,25.8248,25.8154,25.8154,55697.0
2023-07-05 13:55:00,27.35,27.36,27.35,27.36,42289.0,25.8154,25.8248,25.8154,25.8248,42289.0
2023-07-05 14:00:00,27.36,27.37,27.34,27.35,94931.0,25.8248,25.8343,25.8059,25.8154,94931.0
2023-07-05 14:05:00,27.34,27.35,27.32,27.34,85965.0,25.8059,25.8154,25.7871,25.8059,85965.0
2023-07-05 14:10:00,27.34,27.35,27.32,27.33,86474.0,25.8059,25.8154,25.7871,25.7965,86474.0
2023-07-05 14:15:00,27.32,27.32,27.3,27.3,165743.0,25.7871,25.7871,25.7682,25.7682,165743.0
2023-07-05 14:20:00,27.3,27.31,27.29,27.3,155299.0,25.7682,25.7776,25.7587,25.7682,155299.0
2023-07-05 14:25:00,27.29,27.31,27.29,27.3,191050.0,25.7587,25.7776,25.7587,25.7682,191050.0
2023-07-05 14:30:00,27.31,27.32,27.3,27.32,139516.0,25.7776,25.7871,25.7682,25.7871,139516.0
2023-07-05 14:35:00,27.32,27.33,27.31,27.33,100432.0,25.7871,25.7965,25.7776,25.7965,100432.0
2023-07-05 14:40:00,27.33,27.35,27.32,27.35,141341.0,25.7965,25.8154,25.7871,25.8154,141341.0
2023-07-05 14:45:00,27.35,27.37,27.35,27.37,120777.0,25.8154,25.8343,25.8154,25.8343,120777.0
2023-07-05 14:50:00,27.37,27.37,27.35,27.35,138993.0,25.8343,25.8343,25.8154,25.8154,138993.0
2023-07-05 14:55:00,27.35,27.36,27.34,27.35,212563.0,25.8154,25.8248,25.8059,25.8154,212563.0
2023-07-05 15:00:00,27.35,27.36,27.34,27.35,79056.0,25.8154,25.8248,25.8059,25.8154,79056.0
2023-07-05 15:05:00,27.36,27.36,27.35,27.36,41485.0,25.8248,25.8248,25.8154,25.8248,41485.0
2023-07-05 15:10:00,27.36,27.36,27.35,27.35,306572.0,25.8248,25.8248,25.8154,25.8154,306572.0
2023-07-05 15:15:00,27.35,27.36,27.35,27.36,35939.0,25.8154,25.8248,25.8154,25.8248,35939.0
2023-07-05 15:20:00,27.35,27.36,27.35,27.35,113933.0,25.8154,25.8248,25.8154,25.8154,113933.0
2023-07-05 15:25:00,27.36,27.36,27.35,27.36,129098.0,25.8248,25.8248,25.8154,25.8248,129098.0
2023-07-05 15:30:00,27.36,27.36,27.35,27.36,65793.0,25.8248,25.8248,25.8154,25.8248,65793.0
2023-07-05 15:35:00,27.35,27.36,27.35,27.35,138094.0,25.8154,25.8248,25.8154,25.8154,138094.0
2023-07-05 15:40:00,27.35,27.36,27.35,27.36,194558.0,25.8154,25.8248,25.8154,25.8248,194558.0
2023-07-05 15:45:00,27.36,27.37,27.35,27.36,164913.0,25.8248,25.8343,25.8154,25.8248,164913.0
2023-07-05 15:50:00,27.36,27.39,27.36,27.39,987933.0,25.8248,25.8531,25.8248,25.8531,987933.0
2023-07-05 15:55:00,27.39,27.39,27.37,27.38,1034842.0,25.8531,25.8531,25.8343,25.8437,1034842.0
2023-07-06 09:30:00,26.71,26.84,26.69,26.78,1872528.0,25.2113,25.334,25.1924,25.2774,1872528.0
2023-07-06 09:35:00,26.77,26.83,26.76,26.8,806457.0,25.2679,25.3246,25.2585,25.2962,806457.0
2023-07-06 09:40:00,26.79,26.8,26.68,26.71,958822.0,25.2868,25.2962,25.183,25.2113,958822.0
2023-07-06 09:45:00,26.7,26.72,26.67,26.68,749832.0,25.2018,25.2207,25.1735,25.183,749832.0
2023-07-06 09:50:00,26.67,26.7,26.63,26.63,424848.0,25.1735,25.2018,25.1358,25.1358,424848.0
2023-07-06 09:55:00,26.64,26.66,26.61,26.66,348771.0,25.1452,25.1641,25.1169,25.1641,348771.0
2023-07-06 10:00:00,26.66,26.66,26.61,26.65,570687.0,25.1641,25.1641,25.1169,25.1547,570687.0
2023-07-06 10:05:00,26.64,26.65,26.59,26.62,528343.0,25.1452,25.1547,25.098,25.1263,528343.0
2023-07-06 10:10:00,26.62,26.66,26.61,26.66,710930.0,25.1263,25.1641,25.1169,25.1641,710930.0
2023-07-06 10:15:00,26.66,26.67,26.61,26.61,232301.0,25.1641,25.1735,25.1169,25.1169,232301.0
2023-07-06 10:20:00,26.61,26.63,26.58,26.59,361247.0,25.1169,25.1358,25.0886,25.098,361247.0
2023-07-06 10:25:00,26.59,26.59,26.55,26.56,282488.0,25.098,25.098,25.0603,25.0697,282488.0
2023-07-06 10:30:00,26.57,26.58,26.54,26.55,390996.0,25.0791,25.0886,25.0508,25.0603,390996.0
2023-07-06 10:35:00,26.56,26.56,26.5,26.54,730338.0,25.0697,25.0697,25.0131,25.0508,730338.0
2023-07-06 10:40:00,26.55,26.56,26.52,26.54,324361.0,25.0603,25.0697,25.0319,25.0508,324361.0
2023-07-06 10:45:00,26.54,26.57,26.51,26.56,266941.0,25.0508,25.0791,25.0225,25.0697,266941.0
2023-07-06 10:50:00,26.56,26.58,26.52,26.57,142156.0,25.0697,25.0886,25.0319,25.0791,142156.0
2023-07-06 10:55:00,26.58,26.58,26.53,26.54,342353.0,25.0886,25.0886,25.0414,25.0508,342353.0
2023-07-06 11:00:00,26.54,26.55,26.52,26.53,458283.0,25.0508,25.0603,25.0319,25.0414,458283.0
2023-07-06 11:05:00,26.54,26.55,26.51,26.52,192847.0,25.0508,25.0603,25.0225,25.0319,192847.0
2023-07-06 11:10:00,26.52,26.53,26.5,26.52,162776.0,25.0319,25.0414,25.0131,25.0319,162776.0
2023-07-06 11:15:00,26.52,26.53,26.5,26.51,262101.0,25.0319,25.0414,25.0131,25.0225,262101.0
2023-07-06 11:20:00,26.51,26.52,26.5,26.51,367172.0,25.0225,25.0319,25.0131,25.0225,367172.0
2023-07-06 11:25:00,26.51,26.55,26.5,26.54,252961.0,25.0225,25.0603,25.0131,25.0508,252961.0
2023-07-06 11:30:00,26.54,26.58,26.53,26.58,229687.0,25.0508,25.0886,25.0414,25.0886,229687.0
2023-07-06 11:35:00,26.58,26.59,26.56,26.57,319753.0,25.0886,25.098,25.0697,25.0791,319753.0
2023-07-06 11:40:00,26.57,26.57,26.55,26.55,246619.0,25.0791,25.0791,25.0603,25.0603,246619.0
2023-07-06 11:45:00,26.56,26.57,26.54,26.57,454910.0,25.0697,25.0791,25.0508,25.0791,454910.0
2023-07-06 11:50:00,26.56,26.58,26.54,26.55,798698.0,25.0697,25.0886,25.0508,25.0603,798698.0
2023-07-06 11:55:00,26.55,26.57,26.54,26.57,110071.0,25.0603,25.0791,25.0508,25.0791,110071.0
2023-07-06 12:00:00,26.57,26.58,26.56,26.57,198390.0,25.0791,25.0886,25.0697,25.0791,198390.0
2023-07-06 12:05:00,26.58,26.59,26.57,26.58,182006.0,25.0886,25.098,25.0791,25.0886,182006.0
2023-07-06 12:10:00,26.59,26.59,26.57,26.57,195175.0,25.098,25.098,25.0791,25.0791,195175.0
2023-07-06 12:15:00,26.58,26.6,26.57,26.58,324970.0,25.0886,25.1075,25.0791,25.0886,324970.0
2023-07-06 12:20:00,26.59,26.59,26.56,26.57,113962.0,25.098,25.098,25.0697,25.0791,113962.0
2023-07-06 12:25:00,26.57,26.57,26.55,26.55,99390.0,25.0791,25.0791,25.0603,25.0603,99390.0
2023-07-06 12:30:00,26.55,26.57,26.55,26.57,139537.0,25.0603,25.0791,25.0603,25.0791,139537.0
2023-07-06 12:35:00,26.57,26.57,26.53,26.53,207248.0,25.0791,25.0791,25.0414,25.0414,207248.0
2023-07-06 12:40:00,26.54,26.57,26.53,26.57,148245.0,25.0508,25.0791,25.0414,25.0791,148245.0
2023-07-06 12:45:00,26.57,26.58,26.55,26.55,143590.0,25.0791,25.0886,25.0603,25.0603,143590.0
2023-07-06 12:50:00,26.56,26.59,26.56,26.59,126377.0,25.0697,25.098,25.0697,25.098,126377.0
2023-07-06 12:55:00,26.59,26.6,26.57,26.59,358449.0,25.098,25.1075,25.0791,25.098,358449.0
2023-07-06 13:00:00,26.59,26.61,26.58,26.6,107013.0,25.098,25.1169,25.0886,25.1075,107013.0
2023-07-06 13:05:00,26.6,26.61,26.58,26.59,190478.0,25.1075,25.1169,25.0886,25.098,190478.0
2023-07-06 13:10:00,26.58,26.6,26.58,26.59,91840.0,25.0886,25.1075,25.0886,25.098,91840.0
2023-07-06 13:15:00,26.59,26.61,26.58,26.6,237597.0,25.098,25.1169,25.0886,25.1075,237597.0
2023-07-06 13:20:00,26.6,26.61,26.59,26.6,88956.0,25.1075,25.1169,25.098,25.1075,88956.0
2023-07-06 13:25:00,26.6,26.61,26.58,26.6,229851.0,25.1075,25.1169,25.0886,25.1075,229851.0
2023-07-06 13:30:00,26.6,26.6,26.57,26.58,210519.0,25.1075,25.1075,25.0791,25.0886,210519.0
2023-07-06 13:35:00,26.57,26.6,26.57,26.6,245025.0,25.0791,25.1075,25.0791,25.1075,245025.0
2023-07-06 13:40:00,26.6,26.6,26.58,26.59,229950.0,25.1075,25.1075,25.0886,25.098,229950.0
2023-07-06 13:45:00,26.59,26.6,26.58,26.6,134606.0,25.098,25.1075,25.0886,25.1075,134606.0
2023-07-06 13:50:00,26.6,26.61,26.59,26.59,209765.0,25.1075,25.1169,25.098,25.098,209765.0
2023-07-06 13:55:00,26.59,26.6,26.58,26.6,208592.0,25.098,25.1075,25.0886,25.1075,208592.0
2023-07-06 14:00:00,26.59,26.6,26.58,26.58,98743.0,25.098,25.1075,25.0886,25.0886,98743.0
2023-07-06 14:05:00,26.58,26.61,26.58,26.6,135437.0,25.0886,25.1169,25.0886,25.1075,135437.0
2023-07-06 14:10:00,26.59,26.6,26.57,26.58,537235.0,25.098,25.1075,25.0791,25.0886,537235.0
2023-07-06 14:15:00,26.58,26.59,26.57,26.58,171479.0,25.0886,25.098,25.0791,25.0886,171479.0
2023-07-06 14:20:00,26.58,26.59,26.57,26.59,144565.0,25.0886,25.098,25.0791,25.098,144565.0
2023-07-06 14:25:00,26.59,26.59,26.56,26.57,324639.0,25.098,25.098,25.0697,25.0791,324639.0
2023-07-06 14:30:00,26.57,26.59,26.57,26.58,162281.0,25.0791,25.098,25.0791,25.0886,162281.0
2023-07-06 14:35:00,26.58,26.59,26.57,26.59,229007.0,25.0886,25.098,25.0791,25.098,229007.0
2023-07-06 14:40:00,26.59,26.59,26.57,26.59,220739.0,25.098,25.098,25.0791,25.098,220739.0
2023-07-06 14:45:00,26.59,26.62,26.58,26.62,259625.0,25.098,25.1263,25.0886,25.1263,259625.0
2023-07-06 14:50:00,26.62,26.63,26.61,26.63,253373.0,25.1263,25.1358,25.1169,25.1358,253373.0
2023-07-06 14:55:00,26.63,26.63,26.6,26.61,171431.0,25.1358,25.1358,25.1075,25.1169,171431.0
2023-07-06 15:00:00,26.61,26.61,26.6,26.6,78802.0,25.1169,25.1169,25.1075,25.1075,78802.0
2023-07-06 15:05:00,26.6,26.61,26.6,26.61,114033.0,25.1075,25.1169,25.1075,25.1169,114033.0
2023-07-06 15:10:00,26.6,26.61,26.59,26.59,138132.0,25.1075,25.1169,25.098,25.098,138132.0
2023-07-06 15:15:00,26.59,26.6,26.58,26.58,101011.0,25.098,25.1075,25.0886,25.0886,101011.0
2023-07-06 15:20:00,26.58,26.6,26.58,26.6,222914.0,25.0886,25.1075,25.0886,25.1075,222914.0
2023-07-06 15:25:00,26.6,26.6,26.59,26.6,293420.0,25.1075,25.1075,25.098,25.1075,293420.0
2023-07-06 15:30:00,26.6,26.6,26.58,26.59,383137.0,25.1075,25.1075,25.0886,25.098,383137.0
2023-07-06 15:35:00,26.59,26.59,26.58,26.58,107524.0,25.098,25.098,25.0886,25.0886,107524.0
2023-07-06 15:40:00,26.58,26.59,26.57,26.58,795415.0,25.0886,25.098,25.0791,25.0886,795415.0
2023-07-06 15:45:00,26.58,26.58,26.57,26.58,555417.0,25.0886,25.0886,25.0791,25.0886,555417.0
2023-07-06 15:50:00,26.58,26.6,26.57,26.59,1789549.0,25.0886,25.1075,25.0791,25.098,1789549.0
2023-07-06 15:55:00,26.59,26.63,26.58,26.63,1615007.0,25.098,25.1358,25.0886,25.1358,1615007.0
2023-07-07 09:30:00,26.75,26.86,26.74,26.84,681845.0,25.249,25.3529,25.2396,25.334,681845.0
2023-07-07 09:35:00,26.85,26.88,26.81,26.84,456614.0,25.3434,25.3717,25.3057,25.334,456614.0
2023-07-07 09:40:00,26.84,26.93,26.83,26.91,442005.0,25.334,25.4189,25.3246,25.4001,442005.0
2023-07-07 09:45:00,26.92,27.02,26.9,27.01,593793.0,25.4095,25.5039,25.3906,25.4945,593793.0
2023-07-07 09:50:00,27.02,27.04,26.93,26.94,605796.0,25.5039,25.5228,25.4189,25.4284,605796.0
2023-07-07 09:55:00,26.93,26.98,26.91,26.96,494705.0,25.4189,25.4661,25.4001,25.4473,494705.0
2023-07-07 10:00:00,26.97,26.98,26.94,26.97,349646.0,25.4567,25.4661,25.4284,25.4567,349646.0
2023-07-07 10:05:00,26.97,26.97,26.88,26.89,382100.0,25.4567,25.4567,25.3717,25.3812,382100.0
2023-07-07 10:10:00,26.89,26.92,26.87,26.89,257714.0,25.3812,25.4095,25.3623,25.3812,257714.0
2023-07-07 10:15:00,26.89,26.9,26.85,26.9,392271.0,25.3812,25.3906,25.3434,25.3906,392271.0
2023-07-07 10:20:00,26.9,26.91,26.88,26.91,615828.0,25.3906,25.4001,25.3717,25.4001,615828.0
2023-07-07 10:25:00,26.9,26.91,26.87,26.9,447624.0,25.3906,25.4001,25.3623,25.3906,447624.0
2023-07-07 10:30:00,26.9,26.93,26.87,26.89,287993.0,25.3906,25.4189,25.3623,25.3812,287993.0
2023-07-07 10:35:00,26.89,27.0,26.88,26.99,517916.0,25.3812,25.485,25.3717,25.4756,517916.0
2023-07-07 10:40:00,27.0,27.03,26.98,27.0,360445.0,25.485,25.5133,25.4661,25.485,360445.0
2023-07-07 10:45:00,27.0,27.02,26.99,27.02,362580.0,25.485,25.5039,25.4756,25.5039,362580.0
2023-07-07 10:50:00,27.02,27.06,27.02,27.03,363444.0,25.5039,25.5416,25.5039,25.5133,363444.0
2023-07-07 10:55:00,27.03,27.03,26.98,27.01,250185.0,25.5133,25.5133,25.4661,25.4945,250185.0
2023-07-07 11:00:00,27.01,27.05,26.99,27.04,403497.0,25.4945,25.5322,25.4756,25.5228,403497.0
2023-07-07 11:05:00,27.05,27.05,27.02,27.02,373642.0,25.5322,25.5322,25.5039,25.5039,373642.0
2023-07-07 11:10:00,27.03,27.05,27.0,27.05,203278.0,25.5133,25.5322,25.485,25.5322,203278.0
2023-07-07 11:15:00,27.05,27.08,27.04,27.07,367761.0,25.5322,25.5605,25.5228,25.5511,367761.0
2023-07-07 11:20:00,27.07,27.08,27.05,27.05,609807.0,25.5511,25.5605,25.5322,25.5322,609807.0
2023-07-07 11:25:00,27.05,27.06,27.02,27.03,319143.0,25.5322,25.5416,25.5039,25.5133,319143.0
2023-07-07 11:30:00,27.03,27.06,27.01,27.03,321939.0,25.5133,25.5416,25.4945,25.5133,321939.0
2023-07-07 11:35:00,27.03,27.05,27.02,27.04,232368.0,25.5133,25.5322,25.5039,25.5228,232368.0
2023-07-07 11:40:00,27.04,27.07,27.03,27.05,230730.0,25.5228,25.5511,25.5133,25.5322,230730.0
2023-07-07 11:45:00,27.05,27.11,27.04,27.1,761657.0,25.5322,25.5888,25.5228,25.5794,761657.0
2023-07-07 11:50:00,27.1,27.14,27.09,27.12,674384.0,25.5794,25.6172,25.57,25.5983,674384.0
2023-07-07 11:55:00,27.12,27.13,27.11,27.12,276088.0,25.5983,25.6077,25.5888,25.5983,276088.0
2023-07-07 12:00:00,27.12,27.13,27.09,27.11,289095.0,25.5983,25.6077,25.57,25.5888,289095.0
2023-07-07 12:05:00,27.11,27.15,27.1,27.14,276406.0,25.5888,25.6266,25.5794,25.6172,276406.0
2023-07-07 12:10:00,27.14,27.18,27.12,27.17,305384.0,25.6172,25.6549,25.5983,25.6455,305384.0
2023-07-07 12:15:00,27.17,27.18,27.14,27.14,172236.0,25.6455,25.6549,25.6172,25.6172,172236.0
2023-07-07 12:20:00,27.15,27.17,27.14,27.15,223965.0,25.6266,25.6455,25.6172,25.6266,223965.0
2023-07-07 12:25:00,27.15,27.18,27.15,27.18,405956.0,25.6266,25.6549,25.6266,25.6549,405956.0
2023-07-07 12:30:00,27.18,27.23,27.17,27.21,395200.0,25.6549,25.7021,25.6455,25.6832,395200.0
2023-07-07 12:35:00,27.21,27.23,27.2,27.21,462244.0,25.6832,25.7021,25.6738,25.6832,462244.0
2023-07-07 12:40:00,27.21,27.24,27.2,27.24,473605.0,25.6832,25.7115,25.6738,25.7115,473605.0
2023-07-07 12:45:00,27.24,27.26,27.23,27.24,297828.0,25.7115,25.7304,25.7021,25.7115,297828.0
2023-07-07 12:50:00,27.25,27.27,27.24,27.26,235349.0,25.721,25.7399,25.7115,25.7304,235349.0
2023-07-07 12:55:00,27.26,27.27,27.24,27.25,215234.0,25.7304,25.7399,25.7115,25.721,215234.0
2023-07-07 13:00:00,27.25,27.26,27.23,27.24,545594.0,25.721,25.7304,25.7021,25.7115,545594.0
2023-07-07 13:05:00,27.23,27.27,27.23,27.25,380771.0,25.7021,25.7399,25.7021,25.721,380771.0
2023-07-07 13:10:00,27.25,27.3,27.24,27.3,206235.0,25.721,25.7682,25.7115,25.7682,206235.0
2023-07-07 13:15:00,27.29,27.31,27.28,27.3,256318.0,25.7587,25.7776,25.7493,25.7682,256318.0
2023-07-07 13:20:00,27.3,27.33,27.29,27.33,991037.0,25.7682,25.7965,25.7587,25.7965,991037.0
2023-07-07 13:25:00,27.33,27.34,27.31,27.33,340932.0,25.7965,25.8059,25.7776,25.7965,340932.0
2023-07-07 13:30:00,27.33,27.34,27.31,27.33,277557.0,25.7965,25.8059,25.7776,25.7965,277557.0
2023-07-07 13:35:00,27.33,27.33,27.28,27.28,405499.0,25.7965,25.7965,25.7493,25.7493,405499.0
2023-07-07 13:40:00,27.29,27.31,27.27,27.3,359525.0,25.7587,25.7776,25.7399,25.7682,359525.0
2023-07-07 13:45:00,27.3,27.31,27.28,27.29,252682.0,25.7682,25.7776,25.7493,25.7587,252682.0
2023-07-07 13:50:00,27.29,27.31,27.28,27.3,450492.0,25.7587,25.7776,25.7493,25.7682,450492.0
2023-07-07 13:55:00,27.3,27.31,27.27,27.3,336001.0,25.7682,25.7776,25.7399,25.7682,336001.0
2023-07-07 14:00:00,27.3,27.32,27.29,27.32,154182.0,25.7682,25.7871,25.7587,25.7871,154182.0
2023-07-07 14:05:00,27.31,27.32,27.3,27.3,182809.0,25.7776,25.7871,25.7682,25.7682,182809.0
2023-07-07 14:10:00,27.3,27.32,27.3,27.32,169373.0,25.7682,25.7871,25.7682,25.7871,169373.0
2023-07-07 14:15:00,27.32,27.33,27.31,27.32,368835.0,25.7871,25.7965,25.7776,25.7871,368835.0
2023-07-07 14:20:00,27.31,27.32,27.31,27.32,130451.0,25.7776,25.7871,25.7776,25.7871,130451.0
2023-07-07 14:25:00,27.32,27.32,27.3,27.3,260040.0,25.7871,25.7871,25.7682,25.7682,260040.0
2023-07-07 14:30:00,27.31,27.31,27.29,27.29,229131.0,25.7776,25.7776,25.7587,25.7587,229131.0
2023-07-07 14:35:00,27.29,27.3,27.26,27.28,535259.0,25.7587,25.7682,25.7304,25.7493,535259.0
2023-07-07 14:40:00,27.28,27.28,27.25,27.27,218571.0,25.7493,25.7493,25.721,25.7399,218571.0
2023-07-07 14:45:00,27.27,27.27,27.26,27.27,165522.0,25.7399,25.7399,25.7304,25.7399,165522.0
2023-07-07 14:50:00,27.27,27.28,27.24,27.25,523240.0,25.7399,25.7493,25.7115,25.721,523240.0
2023-07-07 14:55:00,27.25,27.25,27.24,27.25,200777.0,25.721,25.721,25.7115,25.721,200777.0
2023-07-07 15:00:00,27.25,27.28,27.24,27.28,361135.0,25.721,25.7493,25.7115,25.7493,361135.0
2023-07-07 15:05:00,27.28,27.28,27.27,27.28,135469.0,25.7493,25.7493,25.7399,25.7493,135469.0
2023-07-07 15:10:00,27.28,27.29,27.27,27.29,427786.0,25.7493,25.7587,25.7399,25.7587,427786.0
2023-07-07 15:15:00,27.29,27.29,27.26,27.27,486243.0,25.7587,25.7587,25.7304,25.7399,486243.0
2023-07-07 15:20:00,27.27,27.27,27.26,27.27,173646.0,25.7399,25.7399,25.7304,25.7399,173646.0
2023-07-07 15:25:00,27.26,27.27,27.24,27.26,594597.0,25.7304,25.7399,25.7115,25.7304,594597.0
2023-07-07 15:30:00,27.25,27.27,27.25,27.27,302334.0,25.721,25.7399,25.721,25.7399,302334.0
2023-07-07 15:35:00,27.27,27.27,27.25,27.25,377669.0,25.7399,25.7399,25.721,25.721,377669.0
2023-07-07 15:40:00,27.25,27.26,27.24,27.24,563535.0,25.721,25.7304,25.7115,25.7115,563535.0
2023-07-07 15:45:00,27.24,27.25,27.21,27.22,594915.0,25.7115,25.721,25.6832,25.6927,594915.0
2023-07-07 15:50:00,27.22,27.23,27.2,27.21,1416641.0,25.6927,25.7021,25.6738,25.6832,1416641.0
2023-07-07 15:55:00,27.21,27.22,27.17,27.2,3611215.0,25.6832,25.6927,25.6455,25.6738,3611215.0
2023-07-10 09:30:00,26.87,26.95,26.84,26.92,547715.0,25.3623,25.4378,25.334,25.4095,547715.0
2023-07-10 09:35:00,26.93,27.0,26.92,26.99,504643.0,25.4189,25.485,25.4095,25.4756,504643.0
2023-07-10 09:40:00,26.99,27.02,26.94,26.98,281637.0,25.4756,25.5039,25.4284,25.4661,281637.0
2023-07-10 09:45:00,26.98,27.06,26.98,27.06,296428.0,25.4661,25.5416,25.4661,25.5416,296428.0
2023-07-10 09:50:00,27.06,27.12,27.04,27.11,436673.0,25.5416,25.5983,25.5228,25.5888,436673.0
2023-07-10 09:55:00,27.11,27.15,27.06,27.08,206235.0,25.5888,25.6266,25.5416,25.5605,206235.0
2023-07-10 10:00:00,27.09,27.15,27.08,27.15,348531.0,25.57,25.6266,25.5605,25.6266,348531.0
2023-07-10 10:05:00,27.15,27.23,27.15,27.23,230217.0,25.6266,25.7021,25.6266,25.7021,230217.0
2023-07-10 10:10:00,27.22,27.23,27.17,27.19,279769.0,25.6927,25.7021,25.6455,25.6644,279769.0
2023-07-10 10:15:00,27.2,27.2,27.13,27.16,350557.0,25.6738,25.6738,25.6077,25.636,350557.0
2023-07-10 10:20:00,27.16,27.16,27.13,27.13,209579.0,25.636,25.636,25.6077,25.6077,209579.0
2023-07-10 10:25:00,27.13,27.14,27.07,27.09,286362.0,25.6077,25.6172,25.5511,25.57,286362.0
2023-07-10 10:30:00,27.09,27.11,27.05,27.09,248644.0,25.57,25.5888,25.5322,25.57,248644.0
2023-07-10 10:35:00,27.1,27.11,27.06,27.09,268056.0,25.5794,25.5888,25.5416,25.57,268056.0
2023-07-10 10:40:00,27.09,27.1,27.06,27.08,247245.0,25.57,25.5794,25.5416,25.5605,247245.0
2023-07-10 10:45:00,27.08,27.13,27.07,27.12,130986.0,25.5605,25.6077,25.5511,25.5983,130986.0
2023-07-10 10:50:00,27.11,27.14,27.11,27.13,223068.0,25.5888,25.6172,25.5888,25.6077,223068.0
2023-07-10 10:55:00,27.13,27.15,27.12,27.14,234230.0,25.6077,25.6266,25.5983,25.6172,234230.0
2023-07-10 11:00:00,27.14,27.17,27.13,27.14,207854.0,25.6172,25.6455,25.6077,25.6172,207854.0
2023-07-10 11:05:00,27.14,27.17,27.12,27.13,77969.0,25.6172,25.6455,25.5983,25.6077,77969.0
2023-07-10 11:10:00,27.12,27.16,27.11,27.16,72349.0,25.5983,25.636,25.5888,25.636,72349.0
2023-07-10 11:15:00,27.16,27.16,27.14,27.16,73818.0,25.636,25.636,25.6172,25.636,73818.0
2023-07-10 11:20:00,27.16,27.19,27.15,27.18,89831.0,25.636,25.6644,25.6266,25.6549,89831.0
2023-07-10 11:25:00,27.19,27.21,27.17,27.19,145926.0,25.6644,25.6832,25.6455,25.6644,145926.0
2023-07-10 11:30:00,27.18,27.19,27.17,27.18,73067.0,25.6549,25.6644,25.6455,25.6549,73067.0
2023-07-10 11:35:00,27.18,27.19,27.17,27.18,48429.0,25.6549,25.6644,25.6455,25.6549,48429.0
2023-07-10 11:40:00,27.18,27.2,27.17,27.17,161733.0,25.6549,25.6738,25.6455,25.6455,161733.0
2023-07-10 11:45:00,27.17,27.17,27.14,27.17,122106.0,25.6455,25.6455,25.6172,25.6455,122106.0
2023-07-10 11:50:00,27.17,27.21,27.17,27.21,105953.0,25.6455,25.6832,25.6455,25.6832,105953.0
2023-07-10 11:55:00,27.2,27.22,27.2,27.2,111252.0,25.6738,25.6927,25.6738,25.6738,111252.0
2023-07-10 12:00:00,27.2,27.21,27.16,27.17,58564.0,25.6738,25.6832,25.636,25.6455,58564.0
2023-07-10 12:05:00,27.18,27.18,27.14,27.15,95205.0,25.6549,25.6549,25.6172,25.6266,95205.0
2023-07-10 12:10:00,27.14,27.14,27.12,27.13,77679.0,25.6172,25.6172,25.5983,25.6077,77679.0
2023-07-10 12:15:00,27.13,27.15,27.12,27.14,145793.0,25.6077,25.6266,25.5983,25.6172,145793.0
2023-07-10 12:20:00,27.15,27.17,27.15,27.16,74939.0,25.6266,25.6455,25.6266,25.636,74939.0
2023-07-10 12:25:00,27.16,27.18,27.15,27.18,24607.0,25.636,25.6549,25.6266,25.6549,24607.0
2023-07-10 12:30:00,27.18,27.19,27.17,27.18,87628.0,25.6549,25.6644,25.6455,25.6549,87628.0
2023-07-10 12:35:00,27.18,27.19,27.16,27.18,160597.0,25.6549,25.6644,25.636,25.6549,160597.0
2023-07-10 12:40:00,27.18,27.19,27.17,27.18,61653.0,25.6549,25.6644,25.6455,25.6549,61653.0
2023-07-10 12:45:00,27.18,27.2,27.17,27.2,212062.0,25.6549,25.6738,25.6455,25.6738,212062.0
2023-07-10 12:50:00,27.2,27.2,27.18,27.19,140122.0,25.6738,25.6738,25.6549,25.6644,140122.0
2023-07-10 12:55:00,27.18,27.2,27.17,27.18,192232.0,25.6549,25.6738,25.6455,25.6549,192232.0
2023-07-10 13:00:00,27.18,27.2,27.18,27.19,81217.0,25.6549,25.6738,25.6549,25.6644,81217.0
2023-07-10 13:05:00,27.19,27.21,27.18,27.2,99345.0,25.6644,25.6832,25.6549,25.6738,99345.0
2023-07-10 13:10:00,27.2,27.21,27.19,27.21,60609.0,25.6738,25.6832,25.6644,25.6832,60609.0
2023-07-10 13:15:00,27.2,27.21,27.19,27.19,77980.0,25.6738,25.6832,25.6644,25.6644,77980.0
2023-07-10 13:20:00,27.19,27.2,27.19,27.2,32586.0,25.6644,25.6738,25.6644,25.6738,32586.0
2023-07-10 13:25:00,27.19,27.2,27.19,27.2,31641.0,25.6644,25.6738,25.6644,25.6738,31641.0
2023-07-10 13:30:00,27.2,27.22,27.19,27.21,127527.0,25.6738,25.6927,25.6644,25.6832,127527.0
2023-07-10 13:35:00,27.22,27.22,27.21,27.21,140366.0,25.6927,25.6927,25.6832,25.6832,140366.0
2023-07-10 13:40:00,27.21,27.22,27.21,27.22,23421.0,25.6832,25.6927,25.6832,25.6927,23421.0
2023-07-10 13:45:00,27.21,27.22,27.21,27.22,35193.0,25.6832,25.6927,25.6832,25.6927,35193.0
2023-07-10 13:50:00,27.21,27.23,27.21,27.23,60700.0,25.6832,25.7021,25.6832,25.7021,60700.0
2023-07-10 13:55:00,27.22,27.23,27.21,27.23,384541.0,25.6927,25.7021,25.6832,25.7021,384541.0
2023-07-10 14:00:00,27.23,27.23,27.22,27.22,40706.0,25.7021,25.7021,25.6927,25.6927,40706.0
2023-07-10 14:05:00,27.22,27.23,27.21,27.21,61674.0,25.6927,25.7021,25.6832,25.6832,61674.0
2023-07-10 14:10:00,27.21,27.22,27.2,27.22,87418.0,25.6832,25.6927,25.6738,25.6927,87418.0
2023-07-10 14:15:00,27.22,27.23,27.21,27.21,81216.0,25.6927,25.7021,25.6832,25.6832,81216.0
2023-07-10 14:20:00,27.22,27.23,27.21,27.23,50840.0,25.6927,25.7021,25.6832,25.7021,50840.0
2023-07-10 14:25:00,27.23,27.23,27.22,27.23,23754.0,25.7021,25.7021,25.6927,25.7021,23754.0
2023-07-10 14:30:00,27.23,27.23,27.2,27.2,145150.0,25.7021,25.7021,25.6738,25.6738,145150.0
2023-07-10 14:35:00,27.2,27.21,27.2,27.2,53940.0,25.6738,25.6832,25.6738,25.6738,53940.0
2023-07-10 14:40:00,27.2,27.21,27.2,27.2,108656.0,25.6738,25.6832,25.6738,25.6738,108656.0
2023-07-10 14:45:00,27.2,27.2,27.18,27.18,69031.0,25.6738,25.6738,25.6549,25.6549,69031.0
2023-07-10 14:50:00,27.18,27.2,27.17,27.18,143743.0,25.6549,25.6738,25.6455,25.6549,143743.0
2023-07-10 14:55:00,27.17,27.18,27.16,27.16,122908.0,25.6455,25.6549,25.636,25.636,122908.0
2023-07-10 15:00:00,27.17,27.17,27.15,27.17,241518.0,25.6455,25.6455,25.6266,25.6455,241518.0
2023-07-10 15:05:00,27.17,27.17,27.15,27.16,77828.0,25.6455,25.6455,25.6266,25.636,77828.0
2023-07-10 15:10:00,27.15,27.17,27.15,27.17,84435.0,25.6266,25.6455,25.6266,25.6455,84435.0
2023-07-10 15:15:00,27.17,27.17,27.16,27.17,104787.0,25.6455,25.6455,25.636,25.6455,104787.0
2023-07-10 15:20:00,27.17,27.18,27.16,27.17,60618.0,25.6455,25.6549,25.636,25.6455,60618.0
2023-07-10 15:25:00,27.17,27.18,27.17,27.18,44088.0,25.6455,25.6549,25.6455,25.6549,44088.0
2023-07-10 15:30:00,27.17,27.18,27.16,27.16,148767.0,25.6455,25.6549,25.636,25.636,148767.0
2023-07-10 15:35:00,27.16,27.17,27.15,27.16,325009.0,25.636,25.6455,25.6266,25.636,325009.0
2023-07-10 15:40:00,27.16,27.17,27.14,27.16,1007154.0,25.636,25.6455,25.6172,25.636,1007154.0
2023-07-10 15:45:00,27.16,27.17,27.15,27.16,543198.0,25.636,25.6455,25.6266,25.636,543198.0
2023-07-10 15:50:00,27.15,27.16,27.15,27.16,403207.0,25.6266,25.636,25.6266,25.636,403207.0
2023-07-10 15:55:00,27.16,27.17,27.15,27.17,603701.0,25.636,25.6455,25.6266,25.6455,603701.0
2023-07-11 09:30:00,27.18,27.35,27.17,27.34,661984.0,25.6549,25.8154,25.6455,25.8059,661984.0
2023-07-11 09:35:00,27.34,27.35,27.24,27.24,605336.0,25.8059,25.8154,25.7115,25.7115,605336.0
2023-07-11 09:40:00,27.24,27.28,27.2,27.21,306350.0,25.7115,25.7493,25.6738,25.6832,306350.0
2023-07-11 09:45:00,27.21,27.26,27.2,27.24,184274.0,25.6832,25.7304,25.6738,25.7115,184274.0
2023-07-11 09:50:00,27.23,27.26,27.21,27.21,162910.0,25.7021,25.7304,25.6832,25.6832,162910.0
2023-07-11 09:55:00,27.21,27.22,27.17,27.2,215013.0,25.6832,25.6927,25.6455,25.6738,215013.0
2023-07-11 10:00:00,27.2,27.2,27.08,27.09,328850.0,25.6738,25.6738,25.5605,25.57,328850.0
2023-07-11 10:05:00,27.09,27.09,26.97,27.02,411477.0,25.57,25.57,25.4567,25.5039,411477.0
2023-07-11 10:10:00,27.02,27.03,26.98,27.02,234191.0,25.5039,25.5133,25.4661,25.5039,234191.0
2023-07-11 10:15:00,27.02,27.04,27.0,27.04,127176.0,25.5039,25.5228,25.485,25.5228,127176.0
2023-07-11 10:20:00,27.05,27.11,27.03,27.1,191912.0,25.5322,25.5888,25.5133,25.5794,191912.0
2023-07-11 10:25:00,27.1,27.15,27.09,27.11,189362.0,25.5794,25.6266,25.57,25.5888,189362.0
2023-07-11 10:30:00,27.11,27.12,27.07,27.08,293025.0,25.5888,25.5983,25.5511,25.5605,293025.0
2023-07-11 10:35:00,27.09,27.13,27.08,27.12,104879.0,25.57,25.6077,25.5605,25.5983,104879.0
2023-07-11 10:40:00,27.12,27.12,27.09,27.1,94211.0,25.5983,25.5983,25.57,25.5794,94211.0
2023-07-11 10:45:00,27.11,27.13,27.08,27.08,171945.0,25.5888,25.6077,25.5605,25.5605,171945.0
2023-07-11 10:50:00,27.09,27.09,27.07,27.08,135513.0,25.57,25.57,25.5511,25.5605,135513.0
2023-07-11 10:55:00,27.07,27.09,27.07,27.09,101057.0,25.5511,25.57,25.5511,25.57,101057.0
2023-07-11 11:00:00,27.09,27.11,27.08,27.08,210015.0,25.57,25.5888,25.5605,25.5605,210015.0
2023-07-11 11:05:00,27.08,27.14,27.07,27.13,3124938.0,25.5605,25.6172,25.5511,25.6077,3124938.0
2023-07-11 11:10:00,27.13,27.16,27.12,27.14,397439.0,25.6077,25.636,25.5983,25.6172,397439.0
2023-07-11 11:15:00,27.14,27.18,27.13,27.15,311557.0,25.6172,25.6549,25.6077,25.6266,311557.0
2023-07-11 11:20:00,27.16,27.2,27.15,27.19,128615.0,25.636,25.6738,25.6266,25.6644,128615.0
2023-07-11 11:25:00,27.18,27.19,27.16,27.17,190645.0,25.6549,25.6644,25.636,25.6455,190645.0
2023-07-11 11:30:00,27.17,27.19,27.16,27.17,531182.0,25.6455,25.6644,25.636,25.6455,531182.0
2023-07-11 11:35:00,27.17,27.21,27.17,27.18,178267.0,25.6455,25.6832,25.6455,25.6549,178267.0
2023-07-11 11:40:00,27.18,27.19,27.15,27.17,203279.0,25.6549,25.6644,25.6266,25.6455,203279.0
2023-07-11 11:45:00,27.17,27.17,27.14,27.16,129220.0,25.6455,25.6455,25.6172,25.636,129220.0
2023-07-11 11:50:00,27.15,27.17,27.14,27.16,137649.0,25.6266,25.6455,25.6172,25.636,137649.0
2023-07-11 11:55:00,27.16,27.17,27.15,27.16,70693.0,25.636,25.6455,25.6266,25.636,70693.0
2023-07-11 12:00:00,27.16,27.17,27.15,27.16,132022.0,25.636,25.6455,25.6266,25.636,132022.0
2023-07-11 12:05:00,27.16,27.19,27.15,27.17,289636.0,25.636,25.6644,25.6266,25.6455,289636.0
2023-07-11 12:10:00,27.18,27.18,27.16,27.18,82527.0,25.6549,25.6549,25.636,25.6549,82527.0
2023-07-11 12:15:00,27.17,27.19,27.16,27.19,65589.0,25.6455,25.6644,25.636,25.6644,65589.0
2023-07-11 12:20:00,27.19,27.21,27.19,27.2,55900.0,25.6644,25.6832,25.6644,25.6738,55900.0
2023-07-11 12:25:00,27.2,27.21,27.17,27.2,87604.0,25.6738,25.6832,25.6455,25.6738,87604.0
2023-07-11 12:30:00,27.2,27.22,27.19,27.22,49864.0,25.6738,25.6927,25.6644,25.6927,49864.0
2023-07-11 12:35:00,27.22,27.24,27.21,27.24,151659.0,25.6927,25.7115,25.6832,25.7115,151659.0
2023-07-11 12:40:00,27.24,27.25,27.23,27.24,112221.0,25.7115,25.721,25.7021,25.7115,112221.0
2023-07-11 12:45:00,27.24,27.26,27.24,27.25,93217.0,25.7115,25.7304,25.7115,25.721,93217.0
2023-07-11 12:50:00,27.26,27.26,27.23,27.25,232411.0,25.7304,25.7304,25.7021,25.721,232411.0
2023-07-11 12:55:00,27.25,27.25,27.22,27.24,79886.0,25.721,25.721,25.6927,25.7115,79886.0
2023-07-11 13:00:00,27.24,27.26,27.24,27.26,102997.0,25.7115,25.7304,25.7115,25.7304,102997.0
2023-07-11 13:05:00,27.25,27.26,27.24,27.26,93436.0,25.721,25.7304,25.7115,25.7304,93436.0
2023-07-11 13:10:00,27.26,27.27,27.24,27.25,96174.0,25.7304,25.7399,25.7115,25.721,96174.0
2023-07-11 13:15:00,27.25,27.26,27.24,27.26,100245.0,25.721,25.7304,25.7115,25.7304,100245.0
2023-07-11 13:20:00,27.26,27.27,27.25,27.27,146460.0,25.7304,25.7399,25.721,25.7399,146460.0
2023-07-11 13:25:00,27.27,27.28,27.26,27.28,138211.0,25.7399,25.7493,25.7304,25.7493,138211.0
2023-07-11 13:30:00,27.27,27.28,27.26,27.28,173195.0,25.7399,25.7493,25.7304,25.7493,173195.0
2023-07-11 13:35:00,27.28,27.28,27.26,27.27,164869.0,25.7493,25.7493,25.7304,25.7399,164869.0
2023-07-11 13:40:00,27.27,27.29,27.26,27.29,71224.0,25.7399,25.7587,25.7304,25.7587,71224.0
2023-07-11 13:45:00,27.29,27.29,27.26,27.27,90010.0,25.7587,25.7587,25.7304,25.7399,90010.0
2023-07-11 13:50:00,27.27,27.29,27.26,27.27,90424.0,25.7399,25.7587,25.7304,25.7399,90424.0
2023-07-11 13:55:00,27.27,27.28,27.26,27.28,24431.0,25.7399,25.7493,25.7304,25.7493,24431.0
2023-07-11 14:00:00,27.28,27.3,27.27,27.3,134073.0,25.7493,25.7682,25.7399,25.7682,134073.0
2023-07-11 14:05:00,27.3,27.3,27.27,27.29,132954.0,25.7682,25.7682,25.7399,25.7587,132954.0
2023-07-11 14:10:00,27.29,27.29,27.28,27.29,106869.0,25.7587,25.7587,25.7493,25.7587,106869.0
2023-07-11 14:15:00,27.28,27.29,27.26,27.27,75396.0,25.7493,25.7587,25.7304,25.7399,75396.0
2023-07-11 14:20:00,27.26,27.28,27.26,27.28,184490.0,25.7304,25.7493,25.7304,25.7493,184490.0
2023-07-11 14:25:00,27.28,27.3,27.27,27.29,104971.0,25.7493,25.7682,25.7399,25.7587,104971.0
2023-07-11 14:30:00,27.29,27.3,27.28,27.3,127084.0,25.7587,25.7682,25.7493,25.7682,127084.0
2023-07-11 14:35:00,27.3,27.31,27.29,27.3,103947.0,25.7682,25.7776,25.7587,25.7682,103947.0
2023-07-11 14:40:00,27.3,27.31,27.29,27.31,125241.0,25.7682,25.7776,25.7587,25.7776,125241.0
2023-07-11 14:45:00,27.31,27.32,27.29,27.3,120470.0,25.7776,25.7871,25.7587,25.7682,120470.0
2023-07-11 14:50:00,27.3,27.31,27.29,27.3,197618.0,25.7682,25.7776,25.7587,25.7682,197618.0
2023-07-11 14:55:00,27.3,27.32,27.29,27.32,124796.0,25.7682,25.7871,25.7587,25.7871,124796.0
2023-07-11 15:00:00,27.32,27.32,27.31,27.32,20706.0,25.7871,25.7871,25.7776,25.7871,20706.0
2023-07-11 15:05:00,27.32,27.32,27.31,27.32,71904.0,25.7871,25.7871,25.7776,25.7871,71904.0
2023-07-11 15:10:00,27.32,27.33,27.31,27.33,35328.0,25.7871,25.7965,25.7776,25.7965,35328.0
2023-07-11 15:15:00,27.33,27.34,27.32,27.34,48330.0,25.7965,25.8059,25.7871,25.8059,48330.0
2023-07-11 15:20:00,27.34,27.34,27.33,27.34,33598.0,25.8059,25.8059,25.7965,25.8059,33598.0
2023-07-11 15:25:00,27.34,27.35,27.33,27.35,146485.0,25.8059,25.8154,25.7965,25.8154,146485.0
2023-07-11 15:30:00,27.35,27.35,27.32,27.33,429302.0,25.8154,25.8154,25.7871,25.7965,429302.0
2023-07-11 15:35:00,27.33,27.34,27.32,27.34,118818.0,25.7965,25.8059,25.7871,25.8059,118818.0
2023-07-11 15:40:00,27.34,27.34,27.32,27.33,279259.0,25.8059,25.8059,25.7871,25.7965,279259.0
2023-07-11 15:45:00,27.33,27.33,27.32,27.33,463244.0,25.7965,25.7965,25.7871,25.7965,463244.0
2023-07-11 15:50:00,27.33,27.34,27.32,27.33,632443.0,25.7965,25.8059,25.7871,25.7965,632443.0
2023-07-11 15:55:00,27.34,27.34,27.32,27.34,842303.0,25.8059,25.8059,25.7871,25.8059,842303.0
2023-07-12 09:30:00,27.88,27.92,27.84,27.9,1349148.0,26.3156,26.3534,26.2779,26.3345,1349148.0
2023-07-12 09:35:00,27.89,27.95,27.83,27.93,1020834.0,26.3251,26.3817,26.2684,26.3628,1020834.0
2023-07-12 09:40:00,27.93,27.94,27.82,27.83,904735.0,26.3628,26.3723,26.259,26.2684,904735.0
2023-07-12 09:45:00,27.82,27.83,27.77,27.78,634492.0,26.259,26.2684,26.2118,26.2212,634492.0
2023-07-12 09:50:00,27.78,27.83,27.77,27.82,402398.0,26.2212,26.2684,26.2118,26.259,402398.0
2023-07-12 09:55:00,27.82,27.89,27.81,27.87,311087.0,26.259,26.3251,26.2496,26.3062,311087.0
2023-07-12 10:00:00,27.87,27.89,27.85,27.88,500405.0,26.3062,26.3251,26.2873,26.3156,500405.0
2023-07-12 10:05:00,27.88,27.93,27.85,27.92,421457.0,26.3156,26.3628,26.2873,26.3534,421457.0
2023-07-12 10:10:00,27.93,27.93,27.89,27.92,513570.0,26.3628,26.3628,26.3251,26.3534,513570.0
2023-07-12 10:15:00,27.92,27.95,27.91,27.95,321835.0,26.3534,26.3817,26.344,26.3817,321835.0
2023-07-12 10:20:00,27.95,27.97,27.93,27.95,521276.0,26.3817,26.4006,26.3628,26.3817,521276.0
2023-07-12 10:25:00,27.95,27.96,27.89,27.94,531473.0,26.3817,26.3911,26.3251,26.3723,531473.0
2023-07-12 10:30:00,27.94,28.01,27.94,27.99,677638.0,26.3723,26.4383,26.3723,26.4195,677638.0
2023-07-12 10:35:00,27.99,27.99,27.97,27.98,289987.0,26.4195,26.4195,26.4006,26.41,289987.0
2023-07-12 10:40:00,27.97,28.01,27.97,28.01,303247.0,26.4006,26.4383,26.4006,26.4383,303247.0
2023-07-12 10:45:00,28.01,28.05,28.0,28.04,445616.0,26.4383,26.4761,26.4289,26.4667,445616.0
2023-07-12 10:50:00,28.04,28.04,28.01,28.02,585811.0,26.4667,26.4667,26.4383,26.4478,585811.0
2023-07-12 10:55:00,28.02,28.04,28.02,28.04,430169.0,26.4478,26.4667,26.4478,26.4667,430169.0
2023-07-12 11:00:00,28.04,28.04,28.0,28.01,622862.0,26.4667,26.4667,26.4289,26.4383,622862.0
2023-07-12 11:05:00,28.01,28.01,27.98,28.0,876690.0,26.4383,26.4383,26.41,26.4289,876690.0
2023-07-12 11:10:00,28.0,28.03,27.99,28.03,140609.0,26.4289,26.4572,26.4195,26.4572,140609.0
2023-07-12 11:15:00,28.03,28.06,28.02,28.05,517439.0,26.4572,26.4855,26.4478,26.4761,517439.0
2023-07-12 11:20:00,28.05,28.09,28.05,28.07,269722.0,26.4761,26.5139,26.4761,26.495,269722.0
2023-07-12 11:25:00,28.07,28.1,28.05,28.1,442792.0,26.495,26.5233,26.4761,26.5233,442792.0
2023-07-12 11:30:00,28.1,28.12,28.08,28.09,567553.0,26.5233,26.5422,26.5044,26.5139,567553.0
2023-07-12 11:35:00,28.09,28.11,28.07,28.07,536283.0,26.5139,26.5327,26.495,26.495,536283.0
2023-07-12 11:40:00,28.08,28.08,27.99,28.03,640564.0,26.5044,26.5044,26.4195,26.4572,640564.0
2023-07-12 11:45:00,28.03,28.07,28.01,28.05,978211.0,26.4572,26.495,26.4383,26.4761,978211.0
2023-07-12 11:50:00,28.06,28.07,28.04,28.05,464382.0,26.4855,26.495,26.4667,26.4761,464382.0
2023-07-12 11:55:00,28.05,28.06,28.02,28.02,304835.0,26.4761,26.4855,26.4478,26.4478,304835.0
2023-07-12 12:00:00,28.02,28.03,27.98,27.99,695392.0,26.4478,26.4572,26.41,26.4195,695392.0
2023-07-12 12:05:00,27.99,28.04,27.99,28.04,395130.0,26.4195,26.4667,26.4195,26.4667,395130.0
2023-07-12 12:10:00,28.04,28.07,28.03,28.07,633459.0,26.4667,26.495,26.4572,26.495,633459.0
2023-07-12 12:15:00,28.07,28.07,28.05,28.06,250155.0,26.495,26.495,26.4761,26.4855,250155.0
2023-07-12 12:20:00,28.06,28.11,28.06,28.11,260863.0,26.4855,26.5327,26.4855,26.5327,260863.0
2023-07-12 12:25:00,28.11,28.13,28.09,28.13,653416.0,26.5327,26.5516,26.5139,26.5516,653416.0
2023-07-12 12:30:00,28.13,28.16,28.12,28.15,403321.0,26.5516,26.5799,26.5422,26.5705,403321.0
2023-07-12 12:35:00,28.14,28.15,28.12,28.14,213254.0,26.561,26.5705,26.5422,26.561,213254.0
2023-07-12 12:40:00,28.13,28.14,28.11,28.13,208938.0,26.5516,26.561,26.5327,26.5516,208938.0
2023-07-12 12:45:00,28.13,28.15,28.12,28.14,210141.0,26.5516,26.5705,26.5422,26.561,210141.0
2023-07-12 12:50:00,28.15,28.15,28.13,28.14,105451.0,26.5705,26.5705,26.5516,26.561,105451.0
2023-07-12 12:55:00,28.14,28.14,28.12,28.14,164337.0,26.561,26.561,26.5422,26.561,164337.0
2023-07-12 13:00:00,28.14,28.14,28.11,28.12,235914.0,26.561,26.561,26.5327,26.5422,235914.0
2023-07-12 13:05:00,28.12,28.12,28.09,28.09,173007.0,26.5422,26.5422,26.5139,26.5139,173007.0
2023-07-12 13:10:00,28.1,28.13,28.09,28.13,193746.0,26.5233,26.5516,26.5139,26.5516,193746.0
2023-07-12 13:15:00,28.13,28.15,28.12,28.15,152970.0,26.5516,26.5705,26.5422,26.5705,152970.0
2023-07-12 13:20:00,28.15,28.18,28.14,28.18,297749.0,26.5705,26.5988,26.561,26.5988,297749.0
2023-07-12 13:25:00,28.17,28.2,28.17,28.2,195655.0,26.5894,26.6177,26.5894,26.6177,195655.0
2023-07-12 13:30:00,28.2,28.21,28.18,28.2,223278.0,26.6177,26.6271,26.5988,26.6177,223278.0
2023-07-12 13:35:00,28.2,28.22,28.19,28.21,228753.0,26.6177,26.6366,26.6082,26.6271,228753.0
2023-07-12 13:40:00,28.21,28.22,28.18,28.18,144480.0,26.6271,26.6366,26.5988,26.5988,144480.0
2023-07-12 13:45:00,28.18,28.19,28.17,28.18,178857.0,26.5988,26.6082,26.5894,26.5988,178857.0
2023-07-12 13:50:00,28.18,28.2,28.17,28.2,182149.0,26.5988,26.6177,26.5894,26.6177,182149.0
2023-07-12 13:55:00,28.2,28.21,28.18,28.21,151325.0,26.6177,26.6271,26.5988,26.6271,151325.0
2023-07-12 14:00:00,28.2,28.21,28.19,28.21,129274.0,26.6177,26.6271,26.6082,26.6271,129274.0
2023-07-12 14:05:00,28.21,28.21,28.19,28.21,192155.0,26.6271,26.6271,26.6082,26.6271,192155.0
2023-07-12 14:10:00,28.21,28.22,28.2,28.21,174825.0,26.6271,26.6366,26.6177,26.6271,174825.0
2023-07-12 14:15:00,28.21,28.22,28.19,28.21,325703.0,26.6271,26.6366,26.6082,26.6271,325703.0
2023-07-12 14:20:00,28.21,28.21,28.19,28.2,87561.0,26.6271,26.6271,26.6082,26.6177,87561.0
2023-07-12 14:25:00,28.2,28.22,28.19,28.21,225691.0,26.6177,26.6366,26.6082,26.6271,225691.0
2023-07-12 14:30:00,28.21,28.21,28.18,28.2,300558.0,26.6271,26.6271,26.5988,26.6177,300558.0
2023-07-12 14:35:00,28.2,28.21,28.19,28.19,137655.0,26.6177,26.6271,26.6082,26.6082,137655.0
2023-07-12 14:40:00,28.19,28.2,28.17,28.19,270717.0,26.6082,26.6177,26.5894,26.6082,270717.0
2023-07-12 14:45:00,28.19,28.19,28.18,28.18,294676.0,26.6082,26.6082,26.5988,26.5988,294676.0
2023-07-12 14:50:00,28.19,28.19,28.15,28.15,260252.0,26.6082,26.6082,26.5705,26.5705,260252.0
2023-07-12 14:55:00,28.16,28.18,28.15,28.17,291035.0,26.5799,26.5988,26.5705,26.5894,291035.0
2023-07-12 15:00:00,28.17,28.19,28.15,28.18,355152.0,26.5894,26.6082,26.5705,26.5988,355152.0
2023-07-12 15:05:00,28.19,28.21,28.18,28.2,470626.0,26.6082,26.6271,26.5988,26.6177,470626.0
2023-07-12 15:10:00,28.19,28.22,28.18,28.21,257345.0,26.6082,26.6366,26.5988,26.6271,257345.0
2023-07-12 15:15:00,28.21,28.22,28.2,28.21,191676.0,26.6271,26.6366,26.6177,26.6271,191676.0
2023-07-12 15:20:00,28.21,28.21,28.18,28.18,247674.0,26.6271,26.6271,26.5988,26.5988,247674.0
2023-07-12 15:25:00,28.18,28.19,28.16,28.19,435301.0,26.5988,26.6082,26.5799,26.6082,435301.0
2023-07-12 15:30:00,28.19,28.19,28.17,28.18,197545.0,26.6082,26.6082,26.5894,26.5988,197545.0
2023-07-12 15:35:00,28.18,28.19,28.16,28.19,603487.0,26.5988,26.6082,26.5799,26.6082,603487.0
2023-07-12 15:40:00,28.19,28.19,28.18,28.19,144721.0,26.6082,26.6082,26.5988,26.6082,144721.0
2023-07-12 15:45:00,28.18,28.19,28.15,28.16,895491.0,26.5988,26.6082,26.5705,26.5799,895491.0
2023-07-12 15:50:00,28.16,28.17,28.12,28.17,1843472.0,26.5799,26.5894,26.5422,26.5894,1843472.0
2023-07-12 15:55:00,28.17,28.19,28.14,28.17,1930042.0,26.5894,26.6082,26.561,26.5894,1930042.0
2023-07-13 09:30:00,28.48,28.57,28.47,28.53,1031067.0,26.882,26.9669,26.8725,26.9292,1031067.0
2023-07-13 09:35:00,28.53,28.59,28.5,28.56,634368.0,26.9292,26.9858,26.9008,26.9575,634368.0
2023-07-13 09:40:00,28.56,28.58,28.51,28.55,728979.0,26.9575,26.9764,26.9103,26.948,728979.0
2023-07-13 09:45:00,28.55,28.57,28.52,28.52,493456.0,26.948,26.9669,26.9197,26.9197,493456.0
2023-07-13 09:50:00,28.52,28.57,28.47,28.57,427345.0,26.9197,26.9669,26.8725,26.9669,427345.0
2023-07-13 09:55:00,28.56,28.58,28.52,28.58,305338.0,26.9575,26.9764,26.9197,26.9764,305338.0
2023-07-13 10:00:00,28.58,28.59,28.55,28.56,226028.0,26.9764,26.9858,26.948,26.9575,226028.0
2023-07-13 10:05:00,28.56,28.57,28.53,28.57,291453.0,26.9575,26.9669,26.9292,26.9669,291453.0
2023-07-13 10:10:00,28.57,28.59,28.54,28.58,283832.0,26.9669,26.9858,26.9386,26.9764,283832.0
2023-07-13 10:15:00,28.58,28.58,28.54,28.55,224880.0,26.9764,26.9764,26.9386,26.948,224880.0
2023-07-13 10:20:00,28.55,28.58,28.54,28.58,202548.0,26.948,26.9764,26.9386,26.9764,202548.0
2023-07-13 10:25:00,28.57,28.62,28.57,28.61,522936.0,26.9669,27.0141,26.9669,27.0047,522936.0
2023-07-13 10:30:00,28.6,28.64,28.58,28.64,568230.0,26.9952,27.033,26.9764,27.033,568230.0
2023-07-13 10:35:00,28.65,28.67,28.63,28.67,384314.0,27.0424,27.0613,27.0236,27.0613,384314.0
2023-07-13 10:40:00,28.66,28.67,28.65,28.67,195001.0,27.0519,27.0613,27.0424,27.0613,195001.0
2023-07-13 10:45:00,28.67,28.68,28.65,28.67,413980.0,27.0613,27.0707,27.0424,27.0613,413980.0
2023-07-13 10:50:00,28.67,28.68,28.65,28.67,284519.0,27.0613,27.0707,27.0424,27.0613,284519.0
2023-07-13 10:55:00,28.67,28.7,28.65,28.7,267399.0,27.0613,27.0896,27.0424,27.0896,267399.0
2023-07-13 11:00:00,28.7,28.71,28.64,28.65,370371.0,27.0896,27.0991,27.033,27.0424,370371.0
2023-07-13 11:05:00,28.66,28.66,28.63,28.64,246258.0,27.0519,27.0519,27.0236,27.033,246258.0
2023-07-13 11:10:00,28.64,28.65,28.61,28.62,240480.0,27.033,27.0424,27.0047,27.0141,240480.0
2023-07-13 11:15:00,28.62,28.66,28.61,28.65,181999.0,27.0141,27.0519,27.0047,27.0424,181999.0
2023-07-13 11:20:00,28.66,28.69,28.64,28.68,383872.0,27.0519,27.0802,27.033,27.0707,383872.0
2023-07-13 11:25:00,28.68,28.69,28.66,28.68,299600.0,27.0707,27.0802,27.0519,27.0707,299600.0
2023-07-13 11:30:00,28.69,28.69,28.64,28.66,261920.0,27.0802,27.0802,27.033,27.0519,261920.0
2023-07-13 11:35:00,28.65,28.67,28.64,28.67,249304.0,27.0424,27.0613,27.033,27.0613,249304.0
2023-07-13 11:40:00,28.67,28.68,28.65,28.67,169028.0,27.0613,27.0707,27.0424,27.0613,169028.0
2023-07-13 11:45:00,28.68,28.69,28.67,28.69,194267.0,27.0707,27.0802,27.0613,27.0802,194267.0
2023-07-13 11:50:00,28.69,28.7,28.65,28.66,300860.0,27.0802,27.0896,27.0424,27.0519,300860.0
2023-07-13 11:55:00,28.65,28.66,28.64,28.64,307324.0,27.0424,27.0519,27.033,27.033,307324.0
2023-07-13 12:00:00,28.65,28.65,28.61,28.63,540984.0,27.0424,27.0424,27.0047,27.0236,540984.0
2023-07-13 12:05:00,28.63,28.63,28.6,28.63,446969.0,27.0236,27.0236,26.9952,27.0236,446969.0
2023-07-13 12:10:00,28.63,28.65,28.62,28.64,167943.0,27.0236,27.0424,27.0141,27.033,167943.0
2023-07-13 12:15:00,28.64,28.66,28.63,28.65,108969.0,27.033,27.0519,27.0236,27.0424,108969.0
2023-07-13 12:20:00,28.65,28.66,28.63,28.66,183720.0,27.0424,27.0519,27.0236,27.0519,183720.0
2023-07-13 12:25:00,28.66,28.7,28.65,28.68,289954.0,27.0519,27.0896,27.0424,27.0707,289954.0
2023-07-13 12:30:00,28.69,28.7,28.68,28.7,195717.0,27.0802,27.0896,27.0707,27.0896,195717.0
2023-07-13 12:35:00,28.69,28.71,28.69,28.69,183545.0,27.0802,27.0991,27.0802,27.0802,183545.0
2023-07-13 12:40:00,28.69,28.71,28.68,28.7,118419.0,27.0802,27.0991,27.0707,27.0896,118419.0
2023-07-13 12:45:00,28.69,28.71,28.68,28.71,72129.0,27.0802,27.0991,27.0707,27.0991,72129.0
2023-07-13 12:50:00,28.71,28.71,28.7,28.71,197860.0,27.0991,27.0991,27.0896,27.0991,197860.0
2023-07-13 12:55:00,28.71,28.72,28.69,28.71,211740.0,27.0991,27.1085,27.0802,27.0991,211740.0
2023-07-13 13:00:00,28.71,28.72,28.71,28.72,167802.0,27.0991,27.1085,27.0991,27.1085,167802.0
2023-07-13 13:05:00,28.72,28.72,28.68,28.69,219942.0,27.1085,27.1085,27.0707,27.0802,219942.0
2023-07-13 13:10:00,28.7,28.74,28.67,28.73,485581.0,27.0896,27.1274,27.0613,27.1179,485581.0
2023-07-13 13:15:00,28.73,28.75,28.72,28.73,455095.0,27.1179,27.1368,27.1085,27.1179,455095.0
2023-07-13 13:20:00,28.73,28.74,28.71,28.71,129393.0,27.1179,27.1274,27.0991,27.0991,129393.0
2023-07-13 13:25:00,28.71,28.72,28.71,28.71,44305.0,27.0991,27.1085,27.0991,27.0991,44305.0
2023-07-13 13:30:00,28.71,28.74,28.71,28.74,169489.0,27.0991,27.1274,27.0991,27.1274,169489.0
2023-07-13 13:35:00,28.73,28.74,28.72,28.73,72503.0,27.1179,27.1274,27.1085,27.1179,72503.0
2023-07-13 13:40:00,28.73,28.76,28.72,28.76,724494.0,27.1179,27.1463,27.1085,27.1463,724494.0
2023-07-13 13:45:00,28.76,28.78,28.75,28.78,339262.0,27.1463,27.1651,27.1368,27.1651,339262.0
2023-07-13 13:50:00,28.78,28.78,28.76,28.76,219176.0,27.1651,27.1651,27.1463,27.1463,219176.0
2023-07-13 13:55:00,28.76,28.78,28.76,28.77,150539.0,27.1463,27.1651,27.1463,27.1557,150539.0
2023-07-13 14:00:00,28.76,28.77,28.75,28.77,99880.0,27.1463,27.1557,27.1368,27.1557,99880.0
2023-07-13 14:05:00,28.77,28.79,28.76,28.79,253890.0,27.1557,27.1746,27.1463,27.1746,253890.0
2023-07-13 14:10:00,28.79,28.81,28.76,28.8,1214109.0,27.1746,27.1935,27.1463,27.184,1214109.0
2023-07-13 14:15:00,28.8,28.81,28.79,28.8,66618.0,27.184,27.1935,27.1746,27.184,66618.0
2023-07-13 14:20:00,28.8,28.82,28.79,28.82,153999.0,27.184,27.2029,27.1746,27.2029,153999.0
2023-07-13 14:25:00,28.82,28.82,28.77,28.79,171451.0,27.2029,27.2029,27.1557,27.1746,171451.0
2023-07-13 14:30:00,28.79,28.8,28.77,28.79,149927.0,27.1746,27.184,27.1557,27.1746,149927.0
2023-07-13 14:35:00,28.79,28.8,28.77,28.78,218536.0,27.1746,27.184,27.1557,27.1651,218536.0
2023-07-13 14:40:00,28.78,28.8,28.77,28.79,315243.0,27.1651,27.184,27.1557,27.1746,315243.0
2023-07-13 14:45:00,28.79,28.79,28.78,28.78,192505.0,27.1746,27.1746,27.1651,27.1651,192505.0
2023-07-13 14:50:00,28.78,28.79,28.77,28.78,224574.0,27.1651,27.1746,27.1557,27.1651,224574.0
2023-07-13 14:55:00,28.78,28.82,28.77,28.8,317247.0,27.1651,27.2029,27.1557,27.184,317247.0
2023-07-13 15:00:00,28.8,28.82,28.8,28.81,187062.0,27.184,27.2029,27.184,27.1935,187062.0
2023-07-13 15:05:00,28.81,28.81,28.78,28.79,306034.0,27.1935,27.1935,27.1651,27.1746,306034.0
2023-07-13 15:10:00,28.78,28.81,28.78,28.8,244725.0,27.1651,27.1935,27.1651,27.184,244725.0
2023-07-13 15:15:00,28.79,28.8,28.77,28.79,330264.0,27.1746,27.184,27.1557,27.1746,330264.0
2023-07-13 15:20:00,28.79,28.79,28.78,28.78,106033.0,27.1746,27.1746,27.1651,27.1651,106033.0
2023-07-13 15:25:00,28.78,28.79,28.78,28.79,150314.0,27.1651,27.1746,27.1651,27.1746,150314.0
2023-07-13 15:30:00,28.78,28.79,28.77,28.79,375723.0,27.1651,27.1746,27.1557,27.1746,375723.0
2023-07-13 15:35:00,28.79,28.79,28.78,28.79,225798.0,27.1746,27.1746,27.1651,27.1746,225798.0
2023-07-13 15:40:00,28.79,28.81,28.78,28.8,365137.0,27.1746,27.1935,27.1651,27.184,365137.0
2023-07-13 15:45:00,28.8,28.81,28.78,28.78,862928.0,27.184,27.1935,27.1651,27.1651,862928.0
2023-07-13 15:50:00,28.78,28.79,28.77,28.78,1034929.0,27.1651,27.1746,27.1557,27.1651,1034929.0
2023-07-13 15:55:00,28.78,28.81,28.76,28.8,2577232.0,27.1651,27.1935,27.1463,27.184,2577232.0
2023-07-14 09:30:00,28.44,28.44,28.37,28.38,1035158.0,26.8442,26.8442,26.7781,26.7876,1035158.0
2023-07-14 09:35:00,28.38,28.41,28.29,28.32,712076.0,26.7876,26.8159,26.7026,26.7309,712076.0
2023-07-14 09:40:00,28.32,28.32,28.2,28.21,679794.0,26.7309,26.7309,26.6177,26.6271,679794.0
2023-07-14 09:45:00,28.22,28.28,28.2,28.28,333281.0,26.6366,26.6932,26.6177,26.6932,333281.0
2023-07-14 09:50:00,28.28,28.33,28.27,28.3,792662.0,26.6932,26.7404,26.6838,26.7121,792662.0
2023-07-14 09:55:00,28.3,28.31,28.26,28.3,196028.0,26.7121,26.7215,26.6743,26.7121,196028.0
2023-07-14 10:00:00,28.3,28.3,28.25,28.27,231153.0,26.7121,26.7121,26.6649,26.6838,231153.0
2023-07-14 10:05:00,28.27,28.31,28.24,28.3,245747.0,26.6838,26.7215,26.6554,26.7121,245747.0
2023-07-14 10:10:00,28.3,28.33,28.26,28.3,184715.0,26.7121,26.7404,26.6743,26.7121,184715.0
2023-07-14 10:15:00,28.3,28.31,28.28,28.31,210634.0,26.7121,26.7215,26.6932,26.7215,210634.0
2023-07-14 10:20:00,28.3,28.36,28.3,28.36,178811.0,26.7121,26.7687,26.7121,26.7687,178811.0
2023-07-14 10:25:00,28.36,28.38,28.33,28.33,260676.0,26.7687,26.7876,26.7404,26.7404,260676.0
2023-07-14 10:30:00,28.33,28.38,28.3,28.33,267762.0,26.7404,26.7876,26.7121,26.7404,267762.0
2023-07-14 10:35:00,28.33,28.33,28.3,28.33,227176.0,26.7404,26.7404,26.7121,26.7404,227176.0
2023-07-14 10:40:00,28.33,28.36,28.31,28.32,263500.0,26.7404,26.7687,26.7215,26.7309,263500.0
2023-07-14 10:45:00,28.32,28.33,28.29,28.3,188264.0,26.7309,26.7404,26.7026,26.7121,188264.0
2023-07-14 10:50:00,28.31,28.37,28.3,28.36,192161.0,26.7215,26.7781,26.7121,26.7687,192161.0
2023-07-14 10:55:00,28.36,28.39,28.35,28.38,202138.0,26.7687,26.797,26.7593,26.7876,202138.0
2023-07-14 11:00:00,28.38,28.41,28.38,28.38,552322.0,26.7876,26.8159,26.7876,26.7876,552322.0
2023-07-14 11:05:00,28.38,28.4,28.36,28.38,197999.0,26.7876,26.8065,26.7687,26.7876,197999.0
2023-07-14 11:10:00,28.38,28.4,28.37,28.39,140219.0,26.7876,26.8065,26.7781,26.797,140219.0
2023-07-14 11:15:00,28.39,28.42,28.38,28.41,228155.0,26.797,26.8253,26.7876,26.8159,228155.0
2023-07-14 11:20:00,28.41,28.42,28.4,28.41,184019.0,26.8159,26.8253,26.8065,26.8159,184019.0
2023-07-14 11:25:00,28.4,28.42,28.4,28.41,87850.0,26.8065,26.8253,26.8065,26.8159,87850.0
2023-07-14 11:30:00,28.42,28.43,28.41,28.43,129661.0,26.8253,26.8348,26.8159,26.8348,129661.0
2023-07-14 11:35:00,28.43,28.44,28.42,28.42,205443.0,26.8348,26.8442,26.8253,26.8253,205443.0
2023-07-14 11:40:00,28.42,28.42,28.36,28.37,163352.0,26.8253,26.8253,26.7687,26.7781,163352.0
2023-07-14 11:45:00,28.37,28.39,28.36,28.37,265437.0,26.7781,26.797,26.7687,26.7781,265437.0
2023-07-14 11:50:00,28.36,28.4,28.36,28.4,160198.0,26.7687,26.8065,26.7687,26.8065,160198.0
2023-07-14 11:55:00,28.4,28.42,28.39,28.41,144342.0,26.8065,26.8253,26.797,26.8159,144342.0
2023-07-14 12:00:00,28.41,28.42,28.39,28.39,67171.0,26.8159,26.8253,26.797,26.797,67171.0
2023-07-14 12:05:00,28.39,28.39,28.36,28.37,193198.0,26.797,26.797,26.7687,26.7781,193198.0
2023-07-14 12:10:00,28.36,28.38,28.36,28.37,65465.0,26.7687,26.7876,26.7687,26.7781,65465.0
2023-07-14 12:15:00,28.37,28.38,28.34,28.35,394918.0,26.7781,26.7876,26.7498,26.7593,394918.0
2023-07-14 12:20:00,28.35,28.36,28.34,28.35,156994.0,26.7593,26.7687,26.7498,26.7593,156994.0
2023-07-14 12:25:00,28.35,28.35,28.33,28.34,109311.0,26.7593,26.7593,26.7404,26.7498,109311.0
2023-07-14 12:30:00,28.34,28.36,28.33,28.34,194679.0,26.7498,26.7687,26.7404,26.7498,194679.0
2023-07-14 12:35:00,28.35,28.35,28.33,28.34,137994.0,26.7593,26.7593,26.7404,26.7498,137994.0
2023-07-14 12:40:00,28.34,28.37,28.33,28.36,420781.0,26.7498,26.7781,26.7404,26.7687,420781.0
2023-07-14 12:45:00,28.36,28.37,28.34,28.36,240479.0,26.7687,26.7781,26.7498,26.7687,240479.0
2023-07-14 12:50:00,28.36,28.36,28.34,28.35,88308.0,26.7687,26.7687,26.7498,26.7593,88308.0
2023-07-14 12:55:00,28.35,28.35,28.33,28.35,100690.0,26.7593,26.7593,26.7404,26.7593,100690.0
2023-07-14 13:00:00,28.35,28.35,28.31,28.32,153751.0,26.7593,26.7593,26.7215,26.7309,153751.0
2023-07-14 13:05:00,28.32,28.33,28.31,28.32,79587.0,26.7309,26.7404,26.7215,26.7309,79587.0
2023-07-14 13:10:00,28.32,28.33,28.32,28.32,55627.0,26.7309,26.7404,26.7309,26.7309,55627.0
2023-07-14 13:15:00,28.32,28.33,28.29,28.3,139131.0,26.7309,26.7404,26.7026,26.7121,139131.0
2023-07-14 13:20:00,28.3,28.32,28.3,28.32,219286.0,26.7121,26.7309,26.7121,26.7309,219286.0
2023-07-14 13:25:00,28.32,28.34,28.3,28.33,78908.0,26.7309,26.7498,26.7121,26.7404,78908.0
2023-07-14 13:30:00,28.34,28.35,28.33,28.35,65832.0,26.7498,26.7593,26.7404,26.7593,65832.0
2023-07-14 13:35:00,28.35,28.36,28.34,28.35,118710.0,26.7593,26.7687,26.7498,26.7593,118710.0
2023-07-14 13:40:00,28.35,28.35,28.33,28.34,61158.0,26.7593,26.7593,26.7404,26.7498,61158.0
2023-07-14 13:45:00,28.33,28.34,28.33,28.34,53001.0,26.7404,26.7498,26.7404,26.7498,53001.0
2023-07-14 13:50:00,28.34,28.34,28.33,28.33,66341.0,26.7498,26.7498,26.7404,26.7404,66341.0
2023-07-14 13:55:00,28.34,28.34,28.31,28.31,178046.0,26.7498,26.7498,26.7215,26.7215,178046.0
2023-07-14 14:00:00,28.31,28.33,28.31,28.32,177011.0,26.7215,26.7404,26.7215,26.7309,177011.0
2023-07-14 14:05:00,28.32,28.34,28.31,28.34,83954.0,26.7309,26.7498,26.7215,26.7498,83954.0
2023-07-14 14:10:00,28.33,28.34,28.32,28.33,114794.0,26.7404,26.7498,26.7309,26.7404,114794.0
2023-07-14 14:15:00,28.33,28.33,28.31,28.32,163334.0,26.7404,26.7404,26.7215,26.7309,163334.0
2023-07-14 14:20:00,28.32,28.32,28.3,28.32,171672.0,26.7309,26.7309,26.7121,26.7309,171672.0
2023-07-14 14:25:00,28.32,28.32,28.3,28.3,115073.0,26.7309,26.7309,26.7121,26.7121,115073.0
2023-07-14 14:30:00,28.3,28.32,28.3,28.3,165044.0,26.7121,26.7309,26.7121,26.7121,165044.0
2023-07-14 14:35:00,28.3,28.31,28.29,28.31,62935.0,26.7121,26.7215,26.7026,26.7215,62935.0
2023-07-14 14:40:00,28.31,28.33,28.3,28.32,126512.0,26.7215,26.7404,26.7121,26.7309,126512.0
2023-07-14 14:45:00,28.32,28.33,28.31,28.33,65713.0,26.7309,26.7404,26.7215,26.7404,65713.0
2023-07-14 14:50:00,28.32,28.34,28.32,28.33,146625.0,26.7309,26.7498,26.7309,26.7404,146625.0
2023-07-14 14:55:00,28.33,28.34,28.29,28.31,277678.0,26.7404,26.7498,26.7026,26.7215,277678.0
2023-07-14 15:00:00,28.31,28.31,28.29,28.3,342083.0,26.7215,26.7215,26.7026,26.7121,342083.0
2023-07-14 15:05:00,28.3,28.31,28.29,28.3,246542.0,26.7121,26.7215,26.7026,26.7121,246542.0
2023-07-14 15:10:00,28.3,28.31,28.29,28.3,213646.0,26.7121,26.7215,26.7026,26.7121,213646.0
2023-07-14 15:15:00,28.3,28.32,28.3,28.3,150585.0,26.7121,26.7309,26.7121,26.7121,150585.0
2023-07-14 15:20:00,28.3,28.31,28.29,28.3,182320.0,26.7121,26.7215,26.7026,26.7121,182320.0
2023-07-14 15:25:00,28.3,28.3,28.28,28.29,175492.0,26.7121,26.7121,26.6932,26.7026,175492.0
2023-07-14 15:30:00,28.29,28.3,28.28,28.28,179524.0,26.7026,26.7121,26.6932,26.6932,179524.0
2023-07-14 15:35:00,28.28,28.3,28.28,28.3,146990.0,26.6932,26.7121,26.6932,26.7121,146990.0
2023-07-14 15:40:00,28.3,28.32,28.29,28.3,583752.0,26.7121,26.7309,26.7026,26.7121,583752.0
2023-07-14 15:45:00,28.3,28.32,28.3,28.32,1005031.0,26.7121,26.7309,26.7121,26.7309,1005031.0
2023-07-14 15:50:00,28.31,28.32,28.28,28.29,1148462.0,26.7215,26.7309,26.6932,26.7026,1148462.0
2023-07-14 15:55:00,28.29,28.3,28.26,28.29,1831907.0,26.7026,26.7121,26.6743,26.7026,1831907.0
2023-07-17 09:30:00,27.94,27.95,27.83,27.84,954679.0,26.3723,26.3817,26.2684,26.2779,954679.0
2023-07-17 09:35:00,27.84,27.89,27.78,27.79,1111413.0,26.2779,26.3251,26.2212,26.2307,1111413.0
2023-07-17 09:40:00,27.79,27.83,27.78,27.82,465482.0,26.2307,26.2684,26.2212,26.259,465482.0
2023-07-17 09:45:00,27.82,27.87,27.79,27.86,382194.0,26.259,26.3062,26.2307,26.2968,382194.0
2023-07-17 09:50:00,27.86,28.09,27.86,28.09,1256605.0,26.2968,26.5139,26.2968,26.5139,1256605.0
2023-07-17 09:55:00,28.09,28.17,28.08,28.17,1714786.0,26.5139,26.5894,26.5044,26.5894,1714786.0
2023-07-17 10:00:00,28.17,28.21,28.14,28.16,382604.0,26.5894,26.6271,26.561,26.5799,382604.0
2023-07-17 10:05:00,28.17,28.2,28.12,28.13,240246.0,26.5894,26.6177,26.5422,26.5516,240246.0
2023-07-17 10:10:00,28.12,28.15,28.07,28.14,244508.0,26.5422,26.5705,26.495,26.561,244508.0
2023-07-17 10:15:00,28.14,28.18,28.13,28.13,121067.0,26.561,26.5988,26.5516,26.5516,121067.0
2023-07-17 10:20:00,28.12,28.2,28.11,28.17,160413.0,26.5422,26.6177,26.5327,26.5894,160413.0
2023-07-17 10:25:00,28.17,28.21,28.16,28.2,146530.0,26.5894,26.6271,26.5799,26.6177,146530.0
2023-07-17 10:30:00,28.19,28.21,28.18,28.19,68542.0,26.6082,26.6271,26.5988,26.6082,68542.0
2023-07-17 10:35:00,28.19,28.2,28.16,28.17,107711.0,26.6082,26.6177,26.5799,26.5894,107711.0
2023-07-17 10:40:00,28.17,28.18,28.15,28.16,114525.0,26.5894,26.5988,26.5705,26.5799,114525.0
2023-07-17 10:45:00,28.16,28.2,28.15,28.18,86624.0,26.5799,26.6177,26.5705,26.5988,86624.0
2023-07-17 10:50:00,28.18,28.18,28.13,28.14,154646.0,26.5988,26.5988,26.5516,26.561,154646.0
2023-07-17 10:55:00,28.14,28.16,28.12,28.14,270019.0,26.561,26.5799,26.5422,26.561,270019.0
2023-07-17 11:00:00,28.14,28.14,28.1,28.12,776562.0,26.561,26.561,26.5233,26.5422,776562.0
2023-07-17 11:05:00,28.12,28.12,28.09,28.1,180095.0,26.5422,26.5422,26.5139,26.5233,180095.0
2023-07-17 11:10:00,28.1,28.1,28.07,28.07,53725.0,26.5233,26.5233,26.495,26.495,53725.0
2023-07-17 11:15:00,28.07,28.09,28.05,28.05,189209.0,26.495,26.5139,26.4761,26.4761,189209.0
2023-07-17 11:20:00,28.05,28.06,28.03,28.03,123091.0,26.4761,26.4855,26.4572,26.4572,123091.0
2023-07-17 11:25:00,28.04,28.04,27.97,27.99,641786.0,26.4667,26.4667,26.4006,26.4195,641786.0
2023-07-17 11:30:00,27.99,28.06,27.99,28.05,274172.0,26.4195,26.4855,26.4195,26.4761,274172.0
2023-07-17 11:35:00,28.06,28.08,28.05,28.07,263260.0,26.4855,26.5044,26.4761,26.495,263260.0
2023-07-17 11:40:00,28.07,28.07,28.05,28.07,124587.0,26.495,26.495,26.4761,26.495,124587.0
2023-07-17 11:45:00,28.07,28.09,28.06,28.09,116574.0,26.495,26.5139,26.4855,26.5139,116574.0
2023-07-17 11:50:00,28.09,28.11,28.08,28.1,227161.0,26.5139,26.5327,26.5044,26.5233,227161.0
2023-07-17 11:55:00,28.1,28.12,28.09,28.12,141147.0,26.5233,26.5422,26.5139,26.5422,141147.0
2023-07-17 12:00:00,28.12,28.13,28.11,28.13,124423.0,26.5422,26.5516,26.5327,26.5516,124423.0
2023-07-17 12:05:00,28.13,28.18,28.12,28.16,796742.0,26.5516,26.5988,26.5422,26.5799,796742.0
2023-07-17 12:10:00,28.16,28.16,28.13,28.14,80488.0,26.5799,26.5799,26.5516,26.561,80488.0
2023-07-17 12:15:00,28.14,28.16,28.13,28.16,81096.0,26.561,26.5799,26.5516,26.5799,81096.0
2023-07-17 12:20:00,28.16,28.17,28.14,28.14,162767.0,26.5799,26.5894,26.561,26.561,162767.0
2023-07-17 12:25:00,28.14,28.15,28.12,28.12,92416.0,26.561,26.5705,26.5422,26.5422,92416.0
2023-07-17 12:30:00,28.12,28.14,28.12,28.14,108119.0,26.5422,26.561,26.5422,26.561,108119.0
2023-07-17 12:35:00,28.13,28.14,28.12,28.13,126969.0,26.5516,26.561,26.5422,26.5516,126969.0
2023-07-17 12:40:00,28.12,28.13,28.12,28.13,42377.0,26.5422,26.5516,26.5422,26.5516,42377.0
2023-07-17 12:45:00,28.13,28.14,28.12,28.14,63665.0,26.5516,26.561,26.5422,26.561,63665.0
2023-07-17 12:50:00,28.14,28.15,28.13,28.14,35506.0,26.561,26.5705,26.5516,26.561,35506.0
2023-07-17 12:55:00,28.14,28.15,28.14,28.14,14453.0,26.561,26.5705,26.561,26.561,14453.0
2023-07-17 13:00:00,28.15,28.15,28.14,28.14,22766.0,26.5705,26.5705,26.561,26.561,22766.0
2023-07-17 13:05:00,28.15,28.16,28.14,28.14,53804.0,26.5705,26.5799,26.561,26.561,53804.0
2023-07-17 13:10:00,28.14,28.15,28.13,28.14,88781.0,26.561,26.5705,26.5516,26.561,88781.0
2023-07-17 13:15:00,28.14,28.14,28.1,28.11,72581.0,26.561,26.561,26.5233,26.5327,72581.0
2023-07-17 13:20:00,28.1,28.1,28.08,28.1,44878.0,26.5233,26.5233,26.5044,26.5233,44878.0
2023-07-17 13:25:00,28.09,28.1,28.07,28.08,407625.0,26.5139,26.5233,26.495,26.5044,407625.0
2023-07-17 13:30:00,28.08,28.09,28.06,28.09,291999.0,26.5044,26.5139,26.4855,26.5139,291999.0
2023-07-17 13:35:00,28.08,28.09,28.08,28.09,32920.0,26.5044,26.5139,26.5044,26.5139,32920.0
2023-07-17 13:40:00,28.09,28.11,28.08,28.1,81535.0,26.5139,26.5327,26.5044,26.5233,81535.0
2023-07-17 13:45:00,28.11,28.11,28.1,28.1,33578.0,26.5327,26.5327,26.5233,26.5233,33578.0
2023-07-17 13:50:00,28.11,28.11,28.09,28.1,71829.0,26.5327,26.5327,26.5139,26.5233,71829.0
2023-07-17 13:55:00,28.1,28.1,28.09,28.09,34459.0,26.5233,26.5233,26.5139,26.5139,34459.0
2023-07-17 14:00:00,28.09,28.1,28.08,28.08,101498.0,26.5139,26.5233,26.5044,26.5044,101498.0
2023-07-17 14:05:00,28.08,28.09,28.07,28.09,77329.0,26.5044,26.5139,26.495,26.5139,77329.0
2023-07-17 14:10:00,28.08,28.09,28.08,28.09,342935.0,26.5044,26.5139,26.5044,26.5139,342935.0
2023-07-17 14:15:00,28.09,28.09,28.06,28.08,218109.0,26.5139,26.5139,26.4855,26.5044,218109.0
2023-07-17 14:20:00,28.08,28.09,28.07,28.09,82265.0,26.5044,26.5139,26.495,26.5139,82265.0
2023-07-17 14:25:00,28.09,28.1,28.08,28.1,58462.0,26.5139,26.5233,26.5044,26.5233,58462.0
2023-07-17 14:30:00,28.1,28.1,28.07,28.08,101681.0,26.5233,26.5233,26.495,26.5044,101681.0
2023-07-17 14:35:00,28.07,28.08,28.06,28.07,91501.0,26.495,26.5044,26.4855,26.495,91501.0
2023-07-17 14:40:00,28.07,28.09,28.06,28.08,83054.0,26.495,26.5139,26.4855,26.5044,83054.0
2023-07-17 14:45:00,28.08,28.09,28.07,28.09,104599.0,26.5044,26.5139,26.495,26.5139,104599.0
2023-07-17 14:50:00,28.09,28.1,28.08,28.1,136961.0,26.5139,26.5233,26.5044,26.5233,136961.0
2023-07-17 14:55:00,28.1,28.1,28.09,28.09,113492.0,26.5233,26.5233,26.5139,26.5139,113492.0
2023-07-17 15:00:00,28.1,28.14,28.09,28.14,139072.0,26.5233,26.561,26.5139,26.561,139072.0
2023-07-17 15:05:00,28.14,28.14,28.12,28.13,99554.0,26.561,26.561,26.5422,26.5516,99554.0
2023-07-17 15:10:00,28.13,28.13,28.12,28.12,49618.0,26.5516,26.5516,26.5422,26.5422,49618.0
2023-07-17 15:15:00,28.13,28.13,28.1,28.12,177850.0,26.5516,26.5516,26.5233,26.5422,177850.0
2023-07-17 15:20:00,28.11,28.12,28.1,28.11,160904.0,26.5327,26.5422,26.5233,26.5327,160904.0
2023-07-17 15:25:00,28.1,28.11,28.1,28.1,53674.0,26.5233,26.5327,26.5233,26.5233,53674.0
2023-07-17 15:30:00,28.1,28.11,28.09,28.11,113504.0,26.5233,26.5327,26.5139,26.5327,113504.0
2023-07-17 15:35:00,28.11,28.13,28.1,28.12,252342.0,26.5327,26.5516,26.5233,26.5422,252342.0
2023-07-17 15:40:00,28.12,28.13,28.11,28.13,169122.0,26.5422,26.5516,26.5327,26.5516,169122.0
2023-07-17 15:45:00,28.13,28.14,28.12,28.14,559637.0,26.5516,26.561,26.5422,26.561,559637.0
2023-07-17 15:50:00,28.13,28.16,28.12,28.16,770153.0,26.5516,26.5799,26.5422,26.5799,770153.0
2023-07-17 15:55:00,28.16,28.16,28.13,28.14,1078719.0,26.5799,26.5799,26.5516,26.561,1078719.0
2023-07-18 09:30:00,27.73,27.74,27.62,27.63,1002624.0,26.1741,26.1835,26.0702,26.0797,1002624.0
2023-07-18 09:35:00,27.64,27.75,27.61,27.71,933830.0,26.0891,26.1929,26.0608,26.1552,933830.0
2023-07-18 09:40:00,27.71,27.73,27.64,27.68,304361.0,26.1552,26.1741,26.0891,26.1269,304361.0
2023-07-18 09:45:00,27.69,27.71,27.65,27.68,249786.0,26.1363,26.1552,26.0985,26.1269,249786.0
2023-07-18 09:50:00,27.69,27.7,27.64,27.67,288566.0,26.1363,26.1457,26.0891,26.1174,288566.0
2023-07-18 09:55:00,27.67,27.71,27.65,27.71,458063.0,26.1174,26.1552,26.0985,26.1552,458063.0
2023-07-18 10:00:00,27.71,27.74,27.71,27.73,418139.0,26.1552,26.1835,26.1552,26.1741,418139.0
2023-07-18 10:05:00,27.72,27.74,27.7,27.71,515419.0,26.1646,26.1835,26.1457,26.1552,515419.0
2023-07-18 10:10:00,27.71,27.74,27.71,27.74,270413.0,26.1552,26.1835,26.1552,26.1835,270413.0
2023-07-18 10:15:00,27.74,27.75,27.71,27.73,243551.0,26.1835,26.1929,26.1552,26.1741,243551.0
2023-07-18 10:20:00,27.72,27.74,27.69,27.74,179853.0,26.1646,26.1835,26.1363,26.1835,179853.0
2023-07-18 10:25:00,27.74,27.81,27.71,27.8,607343.0,26.1835,26.2496,26.1552,26.2401,607343.0
2023-07-18 10:30:00,27.8,27.81,27.74,27.76,316659.0,26.2401,26.2496,26.1835,26.2024,316659.0
2023-07-18 10:35:00,27.75,27.78,27.74,27.75,241476.0,26.1929,26.2212,26.1835,26.1929,241476.0
2023-07-18 10:40:00,27.75,27.76,27.74,27.75,448792.0,26.1929,26.2024,26.1835,26.1929,448792.0
2023-07-18 10:45:00,27.74,27.75,27.7,27.72,330043.0,26.1835,26.1929,26.1457,26.1646,330043.0
2023-07-18 10:50:00,27.71,27.74,27.7,27.73,293840.0,26.1552,26.1835,26.1457,26.1741,293840.0
2023-07-18 10:55:00,27.72,27.75,27.72,27.73,226721.0,26.1646,26.1929,26.1646,26.1741,226721.0
2023-07-18 11:00:00,27.73,27.74,27.69,27.7,424301.0,26.1741,26.1835,26.1363,26.1457,424301.0
2023-07-18 11:05:00,27.7,27.72,27.69,27.71,450062.0,26.1457,26.1646,26.1363,26.1552,450062.0
2023-07-18 11:10:00,27.7,27.73,27.7,27.71,430460.0,26.1457,26.1741,26.1457,26.1552,430460.0
2023-07-18 11:15:00,27.71,27.72,27.7,27.71,232030.0,26.1552,26.1646,26.1457,26.1552,232030.0
2023-07-18 11:20:00,27.71,27.71,27.69,27.69,111706.0,26.1552,26.1552,26.1363,26.1363,111706.0
2023-07-18 11:25:00,27.7,27.7,27.63,27.63,284313.0,26.1457,26.1457,26.0797,26.0797,284313.0
2023-07-18 11:30:00,27.64,27.64,27.6,27.6,366001.0,26.0891,26.0891,26.0513,26.0513,366001.0
2023-07-18 11:35:00,27.6,27.61,27.57,27.57,558058.0,26.0513,26.0608,26.023,26.023,558058.0
2023-07-18 11:40:00,27.57,27.58,27.53,27.54,484637.0,26.023,26.0325,25.9853,25.9947,484637.0
2023-07-18 11:45:00,27.55,27.57,27.54,27.55,542898.0,26.0042,26.023,25.9947,26.0042,542898.0
2023-07-18 11:50:00,27.56,27.58,27.55,27.57,460704.0,26.0136,26.0325,26.0042,26.023,460704.0
2023-07-18 11:55:00,27.57,27.59,27.56,27.59,144452.0,26.023,26.0419,26.0136,26.0419,144452.0
2023-07-18 12:00:00,27.59,27.59,27.55,27.55,380995.0,26.0419,26.0419,26.0042,26.0042,380995.0
2023-07-18 12:05:00,27.55,27.56,27.53,27.55,254500.0,26.0042,26.0136,25.9853,26.0042,254500.0
2023-07-18 12:10:00,27.55,27.56,27.54,27.55,213201.0,26.0042,26.0136,25.9947,26.0042,213201.0
2023-07-18 12:15:00,27.55,27.57,27.54,27.55,224409.0,26.0042,26.023,25.9947,26.0042,224409.0
2023-07-18 12:20:00,27.55,27.57,27.51,27.52,311620.0,26.0042,26.023,25.9664,25.9758,311620.0
2023-07-18 12:25:00,27.52,27.54,27.51,27.54,130726.0,25.9758,25.9947,25.9664,25.9947,130726.0
2023-07-18 12:30:00,27.54,27.54,27.51,27.52,191594.0,25.9947,25.9947,25.9664,25.9758,191594.0
2023-07-18 12:35:00,27.51,27.52,27.51,27.52,124470.0,25.9664,25.9758,25.9664,25.9758,124470.0
2023-07-18 12:40:00,27.52,27.54,27.51,27.51,192711.0,25.9758,25.9947,25.9664,25.9664,192711.0
2023-07-18 12:45:00,27.52,27.52,27.48,27.48,316242.0,25.9758,25.9758,25.9381,25.9381,316242.0
2023-07-18 12:50:00,27.49,27.5,27.46,27.46,139088.0,25.9475,25.957,25.9192,25.9192,139088.0
2023-07-18 12:55:00,27.46,27.47,27.43,27.44,303984.0,25.9192,25.9286,25.8909,25.9003,303984.0
2023-07-18 13:00:00,27.44,27.46,27.43,27.46,245026.0,25.9003,25.9192,25.8909,25.9192,245026.0
2023-07-18 13:05:00,27.45,27.46,27.43,27.44,143779.0,25.9098,25.9192,25.8909,25.9003,143779.0
2023-07-18 13:10:00,27.45,27.46,27.44,27.45,147310.0,25.9098,25.9192,25.9003,25.9098,147310.0
2023-07-18 13:15:00,27.45,27.47,27.44,27.44,228815.0,25.9098,25.9286,25.9003,25.9003,228815.0
2023-07-18 13:20:00,27.45,27.45,27.42,27.43,158008.0,25.9098,25.9098,25.8814,25.8909,158008.0
2023-07-18 13:25:00,27.44,27.44,27.4,27.41,151668.0,25.9003,25.9003,25.8626,25.872,151668.0
2023-07-18 13:30:00,27.41,27.42,27.4,27.41,176869.0,25.872,25.8814,25.8626,25.872,176869.0
2023-07-18 13:35:00,27.41,27.41,27.37,27.37,317278.0,25.872,25.872,25.8343,25.8343,317278.0
2023-07-18 13:40:00,27.38,27.38,27.36,27.37,234363.0,25.8437,25.8437,25.8248,25.8343,234363.0
2023-07-18 13:45:00,27.37,27.38,27.36,27.37,257687.0,25.8343,25.8437,25.8248,25.8343,257687.0
2023-07-18 13:50:00,27.37,27.37,27.34,27.35,259433.0,25.8343,25.8343,25.8059,25.8154,259433.0
2023-07-18 13:55:00,27.34,27.37,27.33,27.36,411506.0,25.8059,25.8343,25.7965,25.8248,411506.0
2023-07-18 14:00:00,27.36,27.36,27.33,27.34,141125.0,25.8248,25.8248,25.7965,25.8059,141125.0
2023-07-18 14:05:00,27.34,27.36,27.33,27.35,190698.0,25.8059,25.8248,25.7965,25.8154,190698.0
2023-07-18 14:10:00,27.35,27.4,27.35,27.4,297174.0,25.8154,25.8626,25.8154,25.8626,297174.0
2023-07-18 14:15:00,27.39,27.43,27.39,27.43,386559.0,25.8531,25.8909,25.8531,25.8909,386559.0
2023-07-18 14:20:00,27.43,27.46,27.42,27.46,198287.0,25.8909,25.9192,25.8814,25.9192,198287.0
2023-07-18 14:25:00,27.45,27.46,27.43,27.46,533105.0,25.9098,25.9192,25.8909,25.9192,533105.0
2023-07-18 14:30:00,27.46,27.49,27.45,27.49,325288.0,25.9192,25.9475,25.9098,25.9475,325288.0
2023-07-18 14:35:00,27.49,27.5,27.47,27.49,238858.0,25.9475,25.957,25.9286,25.9475,238858.0
2023-07-18 14:40:00,27.49,27.49,27.47,27.48,368396.0,25.9475,25.9475,25.9286,25.9381,368396.0
2023-07-18 14:45:00,27.48,27.49,27.47,27.49,183544.0,25.9381,25.9475,25.9286,25.9475,183544.0
2023-07-18 14:50:00,27.49,27.49,27.47,27.48,212572.0,25.9475,25.9475,25.9286,25.9381,212572.0
2023-07-18 14:55:00,27.48,27.49,27.47,27.48,268378.0,25.9381,25.9475,25.9286,25.9381,268378.0
2023-07-18 15:00:00,27.48,27.48,27.46,27.47,145400.0,25.9381,25.9381,25.9192,25.9286,145400.0
2023-07-18 15:05:00,27.46,27.47,27.44,27.45,478643.0,25.9192,25.9286,25.9003,25.9098,478643.0
2023-07-18 15:10:00,27.45,27.47,27.44,27.46,278146.0,25.9098,25.9286,25.9003,25.9192,278146.0
2023-07-18 15:15:00,27.47,27.49,27.46,27.49,264963.0,25.9286,25.9475,25.9192,25.9475,264963.0
2023-07-18 15:20:00,27.49,27.49,27.47,27.48,685930.0,25.9475,25.9475,25.9286,25.9381,685930.0
2023-07-18 15:25:00,27.49,27.49,27.48,27.49,208804.0,25.9475,25.9475,25.9381,25.9475,208804.0
2023-07-18 15:30:00,27.49,27.49,27.47,27.49,431383.0,25.9475,25.9475,25.9286,25.9475,431383.0
2023-07-18 15:35:00,27.49,27.5,27.48,27.49,478543.0,25.9475,25.957,25.9381,25.9475,478543.0
2023-07-18 15:40:00,27.49,27.49,27.48,27.49,296530.0,25.9475,25.9475,25.9381,25.9475,296530.0
2023-07-18 15:45:00,27.49,27.51,27.48,27.5,819237.0,25.9475,25.9664,25.9381,25.957,819237.0
2023-07-18 15:50:00,27.5,27.54,27.5,27.52,970833.0,25.957,25.9947,25.957,25.9758,970833.0
2023-07-18 15:55:00,27.52,27.53,27.5,27.52,1464709.0,25.9758,25.9853,25.957,25.9758,1464709.0
2023-07-19 09:30:00,27.87,28.05,27.87,28.0,1957117.0,26.3062,26.4761,26.3062,26.4289,1957117.0
2023-07-19 09:35:00,28.01,28.05,27.96,28.03,1084884.0,26.4383,26.4761,26.3911,26.4572,1084884.0
2023-07-19 09:40:00,28.04,28.07,28.0,28.03,347458.0,26.4667,26.495,26.4289,26.4572,347458.0
2023-07-19 09:45:00,28.03,28.06,28.0,28.02,678531.0,26.4572,26.4855,26.4289,26.4478,678531.0
2023-07-19 09:50:00,28.01,28.02,27.93,27.95,1411119.0,26.4383,26.4478,26.3628,26.3817,1411119.0
2023-07-19 09:55:00,27.95,27.96,27.86,27.87,960461.0,26.3817,26.3911,26.2968,26.3062,960461.0
2023-07-19 10:00:00,27.87,27.87,27.79,27.85,443911.0,26.3062,26.3062,26.2307,26.2873,443911.0
2023-07-19 10:05:00,27.86,27.9,27.84,27.84,616603.0,26.2968,26.3345,26.2779,26.2779,616603.0
2023-07-19 10:10:00,27.85,27.85,27.8,27.8,699280.0,26.2873,26.2873,26.2401,26.2401,699280.0
2023-07-19 10:15:00,27.8,27.85,27.79,27.84,166574.0,26.2401,26.2873,26.2307,26.2779,166574.0
2023-07-19 10:20:00,27.84,27.87,27.82,27.86,459544.0,26.2779,26.3062,26.259,26.2968,459544.0
2023-07-19 10:25:00,27.86,27.87,27.74,27.75,278225.0,26.2968,26.3062,26.1835,26.1929,278225.0
2023-07-19 10:30:00,27.75,27.77,27.7,27.72,337585.0,26.1929,26.2118,26.1457,26.1646,337585.0
2023-07-19 10:35:00,27.71,27.74,27.68,27.72,379221.0,26.1552,26.1835,26.1269,26.1646,379221.0
2023-07-19 10:40:00,27.72,27.76,27.7,27.75,537019.0,26.1646,26.2024,26.1457,26.1929,537019.0
2023-07-19 10:45:00,27.75,27.77,27.71,27.73,422940.0,26.1929,26.2118,26.1552,26.1741,422940.0
2023-07-19 10:50:00,27.73,27.79,27.72,27.77,246786.0,26.1741,26.2307,26.1646,26.2118,246786.0
2023-07-19 10:55:00,27.76,27.78,27.74,27.76,151186.0,26.2024,26.2212,26.1835,26.2024,151186.0
2023-07-19 11:00:00,27.77,27.78,27.75,27.76,186046.0,26.2118,26.2212,26.1929,26.2024,186046.0
2023-07-19 11:05:00,27.76,27.78,27.76,27.77,131277.0,26.2024,26.2212,26.2024,26.2118,131277.0
2023-07-19 11:10:00,27.78,27.81,27.77,27.8,165478.0,26.2212,26.2496,26.2118,26.2401,165478.0
2023-07-19 11:15:00,27.8,27.8,27.78,27.8,407420.0,26.2401,26.2401,26.2212,26.2401,407420.0
2023-07-19 11:20:00,27.8,27.81,27.79,27.8,164472.0,26.2401,26.2496,26.2307,26.2401,164472.0
2023-07-19 11:25:00,27.8,27.86,27.79,27.83,220614.0,26.2401,26.2968,26.2307,26.2684,220614.0
2023-07-19 11:30:00,27.83,27.83,27.79,27.81,250318.0,26.2684,26.2684,26.2307,26.2496,250318.0
2023-07-19 11:35:00,27.8,27.84,27.79,27.83,305025.0,26.2401,26.2779,26.2307,26.2684,305025.0
2023-07-19 11:40:00,27.84,27.89,27.83,27.86,231624.0,26.2779,26.3251,26.2684,26.2968,231624.0
2023-07-19 11:45:00,27.86,27.86,27.83,27.84,130443.0,26.2968,26.2968,26.2684,26.2779,130443.0
2023-07-19 11:50:00,27.83,27.84,27.78,27.78,174236.0,26.2684,26.2779,26.2212,26.2212,174236.0
2023-07-19 11:55:00,27.78,27.79,27.72,27.73,166770.0,26.2212,26.2307,26.1646,26.1741,166770.0
2023-07-19 12:00:00,27.73,27.75,27.71,27.74,714120.0,26.1741,26.1929,26.1552,26.1835,714120.0
2023-07-19 12:05:00,27.74,27.79,27.74,27.78,245704.0,26.1835,26.2307,26.1835,26.2212,245704.0
2023-07-19 12:10:00,27.79,27.79,27.75,27.77,226797.0,26.2307,26.2307,26.1929,26.2118,226797.0
2023-07-19 12:15:00,27.78,27.78,27.76,27.78,96179.0,26.2212,26.2212,26.2024,26.2212,96179.0
2023-07-19 12:20:00,27.78,27.78,27.75,27.76,508545.0,26.2212,26.2212,26.1929,26.2024,508545.0
2023-07-19 12:25:00,27.75,27.76,27.73,27.73,93221.0,26.1929,26.2024,26.1741,26.1741,93221.0
2023-07-19 12:30:00,27.73,27.73,27.71,27.73,211257.0,26.1741,26.1741,26.1552,26.1741,211257.0
2023-07-19 12:35:00,27.73,27.74,27.69,27.69,313773.0,26.1741,26.1835,26.1363,26.1363,313773.0
2023-07-19 12:40:00,27.7,27.74,27.69,27.74,377164.0,26.1457,26.1835,26.1363,26.1835,377164.0
2023-07-19 12:45:00,27.74,27.75,27.73,27.73,130898.0,26.1835,26.1929,26.1741,26.1741,130898.0
2023-07-19 12:50:00,27.73,27.74,27.71,27.74,38447.0,26.1741,26.1835,26.1552,26.1835,38447.0
2023-07-19 12:55:00,27.74,27.75,27.73,27.74,94318.0,26.1835,26.1929,26.1741,26.1835,94318.0
2023-07-19 13:00:00,27.75,27.75,27.72,27.73,97571.0,26.1929,26.1929,26.1646,26.1741,97571.0
2023-07-19 13:05:00,27.73,27.73,27.71,27.72,73889.0,26.1741,26.1741,26.1552,26.1646,73889.0
2023-07-19 13:10:00,27.72,27.75,27.72,27.75,60243.0,26.1646,26.1929,26.1646,26.1929,60243.0
2023-07-19 13:15:00,27.74,27.75,27.72,27.73,167671.0,26.1835,26.1929,26.1646,26.1741,167671.0
2023-07-19 13:20:00,27.73,27.74,27.72,27.73,104364.0,26.1741,26.1835,26.1646,26.1741,104364.0
2023-07-19 13:25:00,27.73,27.73,27.71,27.73,28406.0,26.1741,26.1741,26.1552,26.1741,28406.0
2023-07-19 13:30:00,27.72,27.74,27.72,27.73,54373.0,26.1646,26.1835,26.1646,26.1741,54373.0
2023-07-19 13:35:00,27.72,27.73,27.71,27.73,51232.0,26.1646,26.1741,26.1552,26.1741,51232.0
2023-07-19 13:40:00,27.72,27.75,27.72,27.74,60681.0,26.1646,26.1929,26.1646,26.1835,60681.0
2023-07-19 13:45:00,27.75,27.76,27.74,27.75,41553.0,26.1929,26.2024,26.1835,26.1929,41553.0
2023-07-19 13:50:00,27.74,27.75,27.73,27.74,54527.0,26.1835,26.1929,26.1741,26.1835,54527.0
2023-07-19 13:55:00,27.74,27.74,27.72,27.74,83868.0,26.1835,26.1835,26.1646,26.1835,83868.0
2023-07-19 14:00:00,27.74,27.74,27.73,27.74,35584.0,26.1835,26.1835,26.1741,26.1835,35584.0
2023-07-19 14:05:00,27.73,27.74,27.69,27.7,127536.0,26.1741,26.1835,26.1363,26.1457,127536.0
2023-07-19 14:10:00,27.69,27.72,27.69,27.7,139615.0,26.1363,26.1646,26.1363,26.1457,139615.0
2023-07-19 14:15:00,27.7,27.71,27.69,27.7,88613.0,26.1457,26.1552,26.1363,26.1457,88613.0
2023-07-19 14:20:00,27.7,27.7,27.68,27.69,139050.0,26.1457,26.1457,26.1269,26.1363,139050.0
2023-07-19 14:25:00,27.69,27.71,27.69,27.71,99047.0,26.1363,26.1552,26.1363,26.1552,99047.0
2023-07-19 14:30:00,27.71,27.74,27.7,27.73,111118.0,26.1552,26.1835,26.1457,26.1741,111118.0
2023-07-19 14:35:00,27.74,27.74,27.73,27.74,59873.0,26.1835,26.1835,26.1741,26.1835,59873.0
2023-07-19 14:40:00,27.74,27.74,27.72,27.73,434317.0,26.1835,26.1835,26.1646,26.1741,434317.0
2023-07-19 14:45:00,27.73,27.73,27.7,27.71,58065.0,26.1741,26.1741,26.1457,26.1552,58065.0
2023-07-19 14:50:00,27.71,27.73,27.71,27.73,80267.0,26.1552,26.1741,26.1552,26.1741,80267.0
2023-07-19 14:55:00,27.73,27.73,27.7,27.71,242413.0,26.1741,26.1741,26.1457,26.1552,242413.0
2023-07-19 15:00:00,27.72,27.74,27.72,27.74,42688.0,26.1646,26.1835,26.1646,26.1835,42688.0
2023-07-19 15:05:00,27.74,27.74,27.72,27.73,64050.0,26.1835,26.1835,26.1646,26.1741,64050.0
2023-07-19 15:10:00,27.73,27.73,27.72,27.73,47682.0,26.1741,26.1741,26.1646,26.1741,47682.0
2023-07-19 15:15:00,27.73,27.73,27.72,27.73,38732.0,26.1741,26.1741,26.1646,26.1741,38732.0
2023-07-19 15:20:00,27.73,27.74,27.72,27.73,79608.0,26.1741,26.1835,26.1646,26.1741,79608.0
2023-07-19 15:25:00,27.74,27.74,27.73,27.73,42281.0,26.1835,26.1835,26.1741,26.1741,42281.0
2023-07-19 15:30:00,27.74,27.74,27.7,27.71,321446.0,26.1835,26.1835,26.1457,26.1552,321446.0
2023-07-19 15:35:00,27.7,27.71,27.69,27.69,103872.0,26.1457,26.1552,26.1363,26.1363,103872.0
2023-07-19 15:40:00,27.7,27.72,27.69,27.71,316208.0,26.1457,26.1646,26.1363,26.1552,316208.0
2023-07-19 15:45:00,27.72,27.72,27.7,27.7,427735.0,26.1646,26.1646,26.1457,26.1457,427735.0
2023-07-19 15:50:00,27.71,27.72,27.7,27.71,487761.0,26.1552,26.1646,26.1457,26.1552,487761.0
2023-07-19 15:55:00,27.71,27.71,27.69,27.7,970875.0,26.1552,26.1552,26.1363,26.1457,970875.0
2023-07-20 09:30:00,27.57,27.61,27.46,27.55,593294.0,26.023,26.0608,25.9192,26.0042,593294.0
2023-07-20 09:35:00,27.55,27.59,27.47,27.58,498685.0,26.0042,26.0419,25.9286,26.0325,498685.0
2023-07-20 09:40:00,27.57,27.68,27.57,27.66,244520.0,26.023,26.1269,26.023,26.108,244520.0
2023-07-20 09:45:00,27.66,27.7,27.65,27.69,309471.0,26.108,26.1457,26.0985,26.1363,309471.0
2023-07-20 09:50:00,27.68,27.69,27.65,27.69,310760.0,26.1269,26.1363,26.0985,26.1363,310760.0
2023-07-20 09:55:00,27.69,27.71,27.64,27.67,172223.0,26.1363,26.1552,26.0891,26.1174,172223.0
2023-07-20 10:00:00,27.67,27.7,27.65,27.66,317624.0,26.1174,26.1457,26.0985,26.108,317624.0
2023-07-20 10:05:00,27.66,27.67,27.64,27.64,176301.0,26.108,26.1174,26.0891,26.0891,176301.0
2023-07-20 10:10:00,27.64,27.64,27.6,27.61,141266.0,26.0891,26.0891,26.0513,26.0608,141266.0
2023-07-20 10:15:00,27.6,27.61,27.57,27.59,144350.0,26.0513,26.0608,26.023,26.0419,144350.0
2023-07-20 10:20:00,27.59,27.6,27.57,27.58,205187.0,26.0419,26.0513,26.023,26.0325,205187.0
2023-07-20 10:25:00,27.58,27.58,27.53,27.56,190397.0,26.0325,26.0325,25.9853,26.0136,190397.0
2023-07-20 10:30:00,27.56,27.56,27.51,27.52,185161.0,26.0136,26.0136,25.9664,25.9758,185161.0
2023-07-20 10:35:00,27.52,27.55,27.51,27.53,221830.0,25.9758,26.0042,25.9664,25.9853,221830.0
2023-07-20 10:40:00,27.53,27.55,27.49,27.51,145686.0,25.9853,26.0042,25.9475,25.9664,145686.0
2023-07-20 10:45:00,27.5,27.52,27.48,27.51,125029.0,25.957,25.9758,25.9381,25.9664,125029.0
2023-07-20 10:50:00,27.52,27.56,27.51,27.54,121595.0,25.9758,26.0136,25.9664,25.9947,121595.0
2023-07-20 10:55:00,27.54,27.57,27.53,27.55,197795.0,25.9947,26.023,25.9853,26.0042,197795.0
2023-07-20 11:00:00,27.55,27.56,27.54,27.56,59850.0,26.0042,26.0136,25.9947,26.0136,59850.0
2023-07-20 11:05:00,27.55,27.59,27.55,27.59,87674.0,26.0042,26.0419,26.0042,26.0419,87674.0
2023-07-20 11:10:00,27.58,27.6,27.57,27.58,75762.0,26.0325,26.0513,26.023,26.0325,75762.0
2023-07-20 11:15:00,27.58,27.59,27.56,27.57,109279.0,26.0325,26.0419,26.0136,26.023,109279.0
2023-07-20 11:20:00,27.56,27.56,27.52,27.54,147047.0,26.0136,26.0136,25.9758,25.9947,147047.0
2023-07-20 11:25:00,27.54,27.55,27.53,27.54,169897.0,25.9947,26.0042,25.9853,25.9947,169897.0
2023-07-20 11:30:00,27.54,27.54,27.52,27.53,54956.0,25.9947,25.9947,25.9758,25.9853,54956.0
2023-07-20 11:35:00,27.53,27.56,27.52,27.55,270852.0,25.9853,26.0136,25.9758,26.0042,270852.0
2023-07-20 11:40:00,27.55,27.55,27.52,27.53,118173.0,26.0042,26.0042,25.9758,25.9853,118173.0
2023-07-20 11:45:00,27.52,27.53,27.51,27.52,110776.0,25.9758,25.9853,25.9664,25.9758,110776.0
2023-07-20 11:50:00,27.52,27.54,27.5,27.53,187013.0,25.9758,25.9947,25.957,25.9853,187013.0
2023-07-20 11:55:00,27.53,27.54,27.52,27.53,133851.0,25.9853,25.9947,25.9758,25.9853,133851.0
2023-07-20 12:00:00,27.53,27.54,27.52,27.54,114038.0,25.9853,25.9947,25.9758,25.9947,114038.0
2023-07-20 12:05:00,27.54,27.58,27.53,27.57,169677.0,25.9947,26.0325,25.9853,26.023,169677.0
2023-07-20 12:10:00,27.58,27.58,27.54,27.55,142171.0,26.0325,26.0325,25.9947,26.0042,142171.0
2023-07-20 12:15:00,27.55,27.56,27.54,27.54,105665.0,26.0042,26.0136,25.9947,25.9947,105665.0
2023-07-20 12:20:00,27.55,27.55,27.52,27.54,134812.0,26.0042,26.0042,25.9758,25.9947,134812.0
2023-07-20 12:25:00,27.54,27.61,27.54,27.61,95230.0,25.9947,26.0608,25.9947,26.0608,95230.0
2023-07-20 12:30:00,27.61,27.65,27.6,27.62,180472.0,26.0608,26.0985,26.0513,26.0702,180472.0
2023-07-20 12:35:00,27.63,27.63,27.59,27.59,91657.0,26.0797,26.0797,26.0419,26.0419,91657.0
2023-07-20 12:40:00,27.59,27.62,27.58,27.6,165315.0,26.0419,26.0702,26.0325,26.0513,165315.0
2023-07-20 12:45:00,27.6,27.65,27.59,27.64,67328.0,26.0513,26.0985,26.0419,26.0891,67328.0
2023-07-20 12:50:00,27.64,27.65,27.63,27.64,82039.0,26.0891,26.0985,26.0797,26.0891,82039.0
2023-07-20 12:55:00,27.64,27.65,27.63,27.64,136242.0,26.0891,26.0985,26.0797,26.0891,136242.0
2023-07-20 13:00:00,27.64,27.65,27.62,27.65,93834.0,26.0891,26.0985,26.0702,26.0985,93834.0
2023-07-20 13:05:00,27.65,27.67,27.64,27.64,96497.0,26.0985,26.1174,26.0891,26.0891,96497.0
2023-07-20 13:10:00,27.64,27.66,27.62,27.63,90455.0,26.0891,26.108,26.0702,26.0797,90455.0
2023-07-20 13:15:00,27.63,27.63,27.6,27.61,119551.0,26.0797,26.0797,26.0513,26.0608,119551.0
2023-07-20 13:20:00,27.61,27.63,27.61,27.62,46110.0,26.0608,26.0797,26.0608,26.0702,46110.0
2023-07-20 13:25:00,27.62,27.66,27.62,27.65,70916.0,26.0702,26.108,26.0702,26.0985,70916.0
2023-07-20 13:30:00,27.64,27.67,27.64,27.67,68302.0,26.0891,26.1174,26.0891,26.1174,68302.0
2023-07-20 13:35:00,27.67,27.67,27.64,27.65,130144.0,26.1174,26.1174,26.0891,26.0985,130144.0
2023-07-20 13:40:00,27.65,27.67,27.64,27.66,119487.0,26.0985,26.1174,26.0891,26.108,119487.0
2023-07-20 13:45:00,27.66,27.68,27.65,27.67,98216.0,26.108,26.1269,26.0985,26.1174,98216.0
2023-07-20 13:50:00,27.67,27.68,27.64,27.64,183095.0,26.1174,26.1269,26.0891,26.0891,183095.0
2023-07-20 13:55:00,27.64,27.65,27.63,27.64,81735.0,26.0891,26.0985,26.0797,26.0891,81735.0
2023-07-20 14:00:00,27.64,27.65,27.63,27.64,113686.0,26.0891,26.0985,26.0797,26.0891,113686.0
2023-07-20 14:05:00,27.64,27.66,27.63,27.64,107734.0,26.0891,26.108,26.0797,26.0891,107734.0
2023-07-20 14:10:00,27.64,27.65,27.62,27.63,82309.0,26.0891,26.0985,26.0702,26.0797,82309.0
2023-07-20 14:15:00,27.62,27.63,27.6,27.61,130149.0,26.0702,26.0797,26.0513,26.0608,130149.0
2023-07-20 14:20:00,27.62,27.62,27.6,27.6,98262.0,26.0702,26.0702,26.0513,26.0513,98262.0
2023-07-20 14:25:00,27.6,27.61,27.58,27.59,157712.0,26.0513,26.0608,26.0325,26.0419,157712.0
2023-07-20 14:30:00,27.59,27.62,27.58,27.62,147510.0,26.0419,26.0702,26.0325,26.0702,147510.0
2023-07-20 14:35:00,27.62,27.63,27.61,27.62,63722.0,26.0702,26.0797,26.0608,26.0702,63722.0
2023-07-20 14:40:00,27.62,27.63,27.62,27.63,30649.0,26.0702,26.0797,26.0702,26.0797,30649.0
2023-07-20 14:45:00,27.63,27.64,27.62,27.63,57210.0,26.0797,26.0891,26.0702,26.0797,57210.0
2023-07-20 14:50:00,27.63,27.64,27.62,27.63,105834.0,26.0797,26.0891,26.0702,26.0797,105834.0
2023-07-20 14:55:00,27.63,27.64,27.62,27.62,178773.0,26.0797,26.0891,26.0702,26.0702,178773.0
2023-07-20 15:00:00,27.63,27.63,27.61,27.61,61048.0,26.0797,26.0797,26.0608,26.0608,61048.0
2023-07-20 15:05:00,27.61,27.62,27.6,27.61,81809.0,26.0608,26.0702,26.0513,26.0608,81809.0
2023-07-20 15:10:00,27.6,27.61,27.59,27.6,96116.0,26.0513,26.0608,26.0419,26.0513,96116.0
2023-07-20 15:15:00,27.59,27.6,27.58,27.6,114188.0,26.0419,26.0513,26.0325,26.0513,114188.0
2023-07-20 15:20:00,27.59,27.6,27.59,27.59,184203.0,26.0419,26.0513,26.0419,26.0419,184203.0
2023-07-20 15:25:00,27.59,27.6,27.59,27.6,56502.0,26.0419,26.0513,26.0419,26.0513,56502.0
2023-07-20 15:30:00,27.59,27.61,27.59,27.6,263782.0,26.0419,26.0608,26.0419,26.0513,263782.0
2023-07-20 15:35:00,27.6,27.61,27.59,27.6,145511.0,26.0513,26.0608,26.0419,26.0513,145511.0
2023-07-20 15:40:00,27.59,27.61,27.59,27.6,98263.0,26.0419,26.0608,26.0419,26.0513,98263.0
2023-07-20 15:45:00,27.6,27.6,27.59,27.6,232252.0,26.0513,26.0513,26.0419,26.0513,232252.0
2023-07-20 15:50:00,27.6,27.62,27.6,27.62,321112.0,26.0513,26.0702,26.0513,26.0702,321112.0
2023-07-20 15:55:00,27.61,27.62,27.59,27.6,858881.0,26.0608,26.0702,26.0419,26.0513,858881.0
2023-07-21 09:30:00,27.82,27.88,27.81,27.85,313069.0,26.259,26.3156,26.2496,26.2873,313069.0
2023-07-21 09:35:00,27.85,27.87,27.81,27.83,276845.0,26.2873,26.3062,26.2496,26.2684,276845.0
2023-07-21 09:40:00,27.83,27.87,27.82,27.83,201597.0,26.2684,26.3062,26.259,26.2684,201597.0
2023-07-21 09:45:00,27.83,27.84,27.74,27.75,293199.0,26.2684,26.2779,26.1835,26.1929,293199.0
2023-07-21 09:50:00,27.75,27.77,27.72,27.75,198022.0,26.1929,26.2118,26.1646,26.1929,198022.0
2023-07-21 09:55:00,27.75,27.78,27.74,27.77,167218.0,26.1929,26.2212,26.1835,26.2118,167218.0
2023-07-21 10:00:00,27.77,27.78,27.71,27.72,173521.0,26.2118,26.2212,26.1552,26.1646,173521.0
2023-07-21 10:05:00,27.72,27.76,27.72,27.72,68792.0,26.1646,26.2024,26.1646,26.1646,68792.0
2023-07-21 10:10:00,27.72,27.76,27.7,27.76,89734.0,26.1646,26.2024,26.1457,26.2024,89734.0
2023-07-21 10:15:00,27.75,27.79,27.75,27.77,103238.0,26.1929,26.2307,26.1929,26.2118,103238.0
2023-07-21 10:20:00,27.78,27.8,27.74,27.74,146457.0,26.2212,26.2401,26.1835,26.1835,146457.0
2023-07-21 10:25:00,27.74,27.75,27.68,27.69,597839.0,26.1835,26.1929,26.1269,26.1363,597839.0
2023-07-21 10:30:00,27.69,27.7,27.68,27.69,287710.0,26.1363,26.1457,26.1269,26.1363,287710.0
2023-07-21 10:35:00,27.69,27.71,27.68,27.69,288097.0,26.1363,26.1552,26.1269,26.1363,288097.0
2023-07-21 10:40:00,27.69,27.72,27.68,27.7,121478.0,26.1363,26.1646,26.1269,26.1457,121478.0
2023-07-21 10:45:00,27.7,27.71,27.68,27.69,141966.0,26.1457,26.1552,26.1269,26.1363,141966.0
2023-07-21 10:50:00,27.69,27.71,27.68,27.7,215179.0,26.1363,26.1552,26.1269,26.1457,215179.0
2023-07-21 10:55:00,27.69,27.7,27.67,27.69,135926.0,26.1363,26.1457,26.1174,26.1363,135926.0
2023-07-21 11:00:00,27.69,27.7,27.65,27.68,398041.0,26.1363,26.1457,26.0985,26.1269,398041.0
2023-07-21 11:05:00,27.69,27.75,27.69,27.72,220671.0,26.1363,26.1929,26.1363,26.1646,220671.0
2023-07-21 11:10:00,27.72,27.73,27.7,27.71,79961.0,26.1646,26.1741,26.1457,26.1552,79961.0
2023-07-21 11:15:00,27.71,27.73,27.7,27.71,72207.0,26.1552,26.1741,26.1457,26.1552,72207.0
2023-07-21 11:20:00,27.71,27.73,27.7,27.72,55728.0,26.1552,26.1741,26.1457,26.1646,55728.0
2023-07-21 11:25:00,27.72,27.73,27.7,27.71,45690.0,26.1646,26.1741,26.1457,26.1552,45690.0
2023-07-21 11:30:00,27.71,27.72,27.67,27.68,99249.0,26.1552,26.1646,26.1174,26.1269,99249.0
2023-07-21 11:35:00,27.68,27.69,27.64,27.66,141071.0,26.1269,26.1363,26.0891,26.108,141071.0
2023-07-21 11:40:00,27.66,27.66,27.62,27.63,68861.0,26.108,26.108,26.0702,26.0797,68861.0
2023-07-21 11:45:00,27.63,27.68,27.62,27.67,298805.0,26.0797,26.1269,26.0702,26.1174,298805.0
2023-07-21 11:50:00,27.67,27.68,27.64,27.64,99645.0,26.1174,26.1269,26.0891,26.0891,99645.0
2023-07-21 11:55:00,27.64,27.66,27.62,27.66,130910.0,26.0891,26.108,26.0702,26.108,130910.0
2023-07-21 12:00:00,27.66,27.67,27.65,27.66,72694.0,26.108,26.1174,26.0985,26.108,72694.0
2023-07-21 12:05:00,27.65,27.66,27.64,27.64,60289.0,26.0985,26.108,26.0891,26.0891,60289.0
2023-07-21 12:10:00,27.64,27.66,27.64,27.64,131137.0,26.0891,26.108,26.0891,26.0891,131137.0
2023-07-21 12:15:00,27.64,27.67,27.64,27.67,38331.0,26.0891,26.1174,26.0891,26.1174,38331.0
2023-07-21 12:20:00,27.67,27.68,27.66,27.67,75225.0,26.1174,26.1269,26.108,26.1174,75225.0
2023-07-21 12:25:00,27.67,27.68,27.66,27.67,112363.0,26.1174,26.1269,26.108,26.1174,112363.0
2023-07-21 12:30:00,27.67,27.68,27.65,27.66,65119.0,26.1174,26.1269,26.0985,26.108,65119.0
2023-07-21 12:35:00,27.66,27.67,27.65,27.67,90986.0,26.108,26.1174,26.0985,26.1174,90986.0
2023-07-21 12:40:00,27.67,27.68,27.65,27.66,107512.0,26.1174,26.1269,26.0985,26.108,107512.0
2023-07-21 12:45:00,27.67,27.68,27.65,27.67,65573.0,26.1174,26.1269,26.0985,26.1174,65573.0
2023-07-21 12:50:00,27.67,27.68,27.66,27.68,48298.0,26.1174,26.1269,26.108,26.1269,48298.0
2023-07-21 12:55:00,27.68,27.68,27.67,27.68,40670.0,26.1269,26.1269,26.1174,26.1269,40670.0
2023-07-21 13:00:00,27.68,27.69,27.67,27.68,58625.0,26.1269,26.1363,26.1174,26.1269,58625.0
2023-07-21 13:05:00,27.68,27.69,27.67,27.68,31057.0,26.1269,26.1363,26.1174,26.1269,31057.0
2023-07-21 13:10:00,27.69,27.69,27.68,27.69,18958.0,26.1363,26.1363,26.1269,26.1363,18958.0
2023-07-21 13:15:00,27.68,27.69,27.67,27.68,36067.0,26.1269,26.1363,26.1174,26.1269,36067.0
2023-07-21 13:20:00,27.68,27.68,27.66,27.66,69036.0,26.1269,26.1269,26.108,26.108,69036.0
2023-07-21 13:25:00,27.65,27.67,27.65,27.66,69652.0,26.0985,26.1174,26.0985,26.108,69652.0
2023-07-21 13:30:00,27.67,27.67,27.64,27.66,80916.0,26.1174,26.1174,26.0891,26.108,80916.0
2023-07-21 13:35:00,27.66,27.66,27.64,27.64,84699.0,26.108,26.108,26.0891,26.0891,84699.0
2023-07-21 13:40:00,27.64,27.65,27.63,27.64,44815.0,26.0891,26.0985,26.0797,26.0891,44815.0
2023-07-21 13:45:00,27.64,27.64,27.62,27.64,56530.0,26.0891,26.0891,26.0702,26.0891,56530.0
2023-07-21 13:50:00,27.64,27.65,27.63,27.65,37173.0,26.0891,26.0985,26.0797,26.0985,37173.0
2023-07-21 13:55:00,27.65,27.65,27.63,27.64,433772.0,26.0985,26.0985,26.0797,26.0891,433772.0
2023-07-21 14:00:00,27.64,27.64,27.63,27.63,42112.0,26.0891,26.0891,26.0797,26.0797,42112.0
2023-07-21 14:05:00,27.63,27.65,27.62,27.65,92996.0,26.0797,26.0985,26.0702,26.0985,92996.0
2023-07-21 14:10:00,27.64,27.65,27.63,27.63,59161.0,26.0891,26.0985,26.0797,26.0797,59161.0
2023-07-21 14:15:00,27.63,27.65,27.63,27.64,58016.0,26.0797,26.0985,26.0797,26.0891,58016.0
2023-07-21 14:20:00,27.64,27.66,27.63,27.65,75835.0,26.0891,26.108,26.0797,26.0985,75835.0
2023-07-21 14:25:00,27.65,27.66,27.65,27.66,34624.0,26.0985,26.108,26.0985,26.108,34624.0
2023-07-21 14:30:00,27.66,27.67,27.64,27.64,107824.0,26.108,26.1174,26.0891,26.0891,107824.0
2023-07-21 14:35:00,27.64,27.65,27.63,27.63,37255.0,26.0891,26.0985,26.0797,26.0797,37255.0
2023-07-21 14:40:00,27.63,27.64,27.62,27.63,80828.0,26.0797,26.0891,26.0702,26.0797,80828.0
2023-07-21 14:45:00,27.63,27.63,27.62,27.62,97203.0,26.0797,26.0797,26.0702,26.0702,97203.0
2023-07-21 14:50:00,27.62,27.62,27.61,27.62,87388.0,26.0702,26.0702,26.0608,26.0702,87388.0
2023-07-21 14:55:00,27.62,27.63,27.61,27.62,175071.0,26.0702,26.0797,26.0608,26.0702,175071.0
2023-07-21 15:00:00,27.61,27.61,27.57,27.58,603191.0,26.0608,26.0608,26.023,26.0325,603191.0
2023-07-21 15:05:00,27.58,27.58,27.55,27.55,90064.0,26.0325,26.0325,26.0042,26.0042,90064.0
2023-07-21 15:10:00,27.55,27.56,27.55,27.55,223980.0,26.0042,26.0136,26.0042,26.0042,223980.0
2023-07-21 15:15:00,27.55,27.57,27.55,27.57,134493.0,26.0042,26.023,26.0042,26.023,134493.0
2023-07-21 15:20:00,27.57,27.58,27.56,27.57,213295.0,26.023,26.0325,26.0136,26.023,213295.0
2023-07-21 15:25:00,27.57,27.58,27.56,27.58,96097.0,26.023,26.0325,26.0136,26.0325,96097.0
2023-07-21 15:30:00,27.58,27.58,27.57,27.57,77498.0,26.0325,26.0325,26.023,26.023,77498.0
2023-07-21 15:35:00,27.57,27.58,27.57,27.57,65305.0,26.023,26.0325,26.023,26.023,65305.0
2023-07-21 15:40:00,27.57,27.58,27.56,27.58,130805.0,26.023,26.0325,26.0136,26.0325,130805.0
2023-07-21 15:45:00,27.58,27.6,27.57,27.58,441278.0,26.0325,26.0513,26.023,26.0325,441278.0
2023-07-21 15:50:00,27.59,27.62,27.58,27.62,312979.0,26.0419,26.0702,26.0325,26.0702,312979.0
2023-07-21 15:55:00,27.62,27.63,27.6,27.61,925888.0,26.0702,26.0797,26.0513,26.0608,925888.0
2023-07-24 09:30:00,27.38,27.43,27.31,27.32,880979.0,25.8437,25.8909,25.7776,25.7871,880979.0
2023-07-24 09:35:00,27.32,27.43,27.32,27.37,1114370.0,25.7871,25.8909,25.7871,25.8343,1114370.0
2023-07-24 09:40:00,27.37,27.41,27.36,27.39,304145.0,25.8343,25.872,25.8248,25.8531,304145.0
2023-07-24 09:45:00,27.38,27.43,27.34,27.39,548798.0,25.8437,25.8909,25.8059,25.8531,548798.0
2023-07-24 09:50:00,27.39,27.39,27.32,27.33,308795.0,25.8531,25.8531,25.7871,25.7965,308795.0
2023-07-24 09:55:00,27.33,27.38,27.32,27.38,145041.0,25.7965,25.8437,25.7871,25.8437,145041.0
2023-07-24 10:00:00,27.38,27.45,27.38,27.42,266199.0,25.8437,25.9098,25.8437,25.8814,266199.0
2023-07-24 10:05:00,27.43,27.45,27.4,27.44,124979.0,25.8909,25.9098,25.8626,25.9003,124979.0
2023-07-24 10:10:00,27.44,27.51,27.43,27.51,269894.0,25.9003,25.9664,25.8909,25.9664,269894.0
2023-07-24 10:15:00,27.51,27.6,27.49,27.59,481806.0,25.9664,26.0513,25.9475,26.0419,481806.0
2023-07-24 10:20:00,27.59,27.66,27.59,27.66,319655.0,26.0419,26.108,26.0419,26.108,319655.0
2023-07-24 10:25:00,27.66,27.73,27.65,27.71,493040.0,26.108,26.1741,26.0985,26.1552,493040.0
2023-07-24 10:30:00,27.72,27.76,27.69,27.76,486344.0,26.1646,26.2024,26.1363,26.2024,486344.0
2023-07-24 10:35:00,27.75,27.88,27.75,27.88,340924.0,26.1929,26.3156,26.1929,26.3156,340924.0
2023-07-24 10:40:00,27.88,27.96,27.88,27.96,578257.0,26.3156,26.3911,26.3156,26.3911,578257.0
2023-07-24 10:45:00,27.96,28.08,27.95,28.06,597589.0,26.3911,26.5044,26.3817,26.4855,597589.0
2023-07-24 10:50:00,28.05,28.16,27.99,28.16,1168700.0,26.4761,26.5799,26.4195,26.5799,1168700.0
2023-07-24 10:55:00,28.16,28.16,28.08,28.1,1066231.0,26.5799,26.5799,26.5044,26.5233,1066231.0
2023-07-24 11:00:00,28.09,28.23,28.09,28.18,994099.0,26.5139,26.646,26.5139,26.5988,994099.0
2023-07-24 11:05:00,28.18,28.23,28.17,28.21,630570.0,26.5988,26.646,26.5894,26.6271,630570.0
2023-07-24 11:10:00,28.21,28.32,28.2,28.27,890427.0,26.6271,26.7309,26.6177,26.6838,890427.0
2023-07-24 11:15:00,28.26,28.35,28.24,28.32,881748.0,26.6743,26.7593,26.6554,26.7309,881748.0
2023-07-24 11:20:00,28.32,28.38,28.29,28.33,1334514.0,26.7309,26.7876,26.7026,26.7404,1334514.0
2023-07-24 11:25:00,28.32,28.32,28.2,28.22,379662.0,26.7309,26.7309,26.6177,26.6366,379662.0
2023-07-24 11:30:00,28.22,28.27,28.19,28.21,656632.0,26.6366,26.6838,26.6082,26.6271,656632.0
2023-07-24 11:35:00,28.21,28.24,28.19,28.23,272477.0,26.6271,26.6554,26.6082,26.646,272477.0
2023-07-24 11:40:00,28.23,28.24,28.18,28.22,301776.0,26.646,26.6554,26.5988,26.6366,301776.0
2023-07-24 11:45:00,28.21,28.28,28.2,28.27,407862.0,26.6271,26.6932,26.6177,26.6838,407862.0
2023-07-24 11:50:00,28.27,28.28,28.25,28.27,337599.0,26.6838,26.6932,26.6649,26.6838,337599.0
2023-07-24 11:55:00,28.27,28.3,28.25,28.29,307264.0,26.6838,26.7121,26.6649,26.7026,307264.0
2023-07-24 12:00:00,28.29,28.3,28.24,28.26,237253.0,26.7026,26.7121,26.6554,26.6743,237253.0
2023-07-24 12:05:00,28.26,28.27,28.2,28.21,649888.0,26.6743,26.6838,26.6177,26.6271,649888.0
2023-07-24 12:10:00,28.21,28.31,28.2,28.29,721065.0,26.6271,26.7215,26.6177,26.7026,721065.0
2023-07-24 12:15:00,28.29,28.33,28.27,28.31,218864.0,26.7026,26.7404,26.6838,26.7215,218864.0
2023-07-24 12:20:00,28.31,28.36,28.3,28.36,316145.0,26.7215,26.7687,26.7121,26.7687,316145.0
2023-07-24 12:25:00,28.35,28.38,28.34,28.38,390152.0,26.7593,26.7876,26.7498,26.7876,390152.0
2023-07-24 12:30:00,28.38,28.45,28.37,28.43,847381.0,26.7876,26.8537,26.7781,26.8348,847381.0
2023-07-24 12:35:00,28.43,28.44,28.38,28.38,276891.0,26.8348,26.8442,26.7876,26.7876,276891.0
2023-07-24 12:40:00,28.38,28.38,28.29,28.33,858646.0,26.7876,26.7876,26.7026,26.7404,858646.0
2023-07-24 12:45:00,28.33,28.34,28.3,28.3,354774.0,26.7404,26.7498,26.7121,26.7121,354774.0
2023-07-24 12:50:00,28.3,28.3,28.27,28.29,176502.0,26.7121,26.7121,26.6838,26.7026,176502.0
2023-07-24 12:55:00,28.3,28.31,28.28,28.29,235009.0,26.7121,26.7215,26.6932,26.7026,235009.0
2023-07-24 13:00:00,28.29,28.29,28.27,28.27,110783.0,26.7026,26.7026,26.6838,26.6838,110783.0
2023-07-24 13:05:00,28.28,28.29,28.25,28.27,191593.0,26.6932,26.7026,26.6649,26.6838,191593.0
2023-07-24 13:10:00,28.27,28.28,28.25,28.26,239772.0,26.6838,26.6932,26.6649,26.6743,239772.0
2023-07-24 13:15:00,28.27,28.28,28.26,28.27,168425.0,26.6838,26.6932,26.6743,26.6838,168425.0
2023-07-24 13:20:00,28.27,28.28,28.23,28.24,242794.0,26.6838,26.6932,26.646,26.6554,242794.0
2023-07-24 13:25:00,28.24,28.27,28.24,28.27,129793.0,26.6554,26.6838,26.6554,26.6838,129793.0
2023-07-24 13:30:00,28.27,28.28,28.23,28.24,160499.0,26.6838,26.6932,26.646,26.6554,160499.0
2023-07-24 13:35:00,28.24,28.29,28.23,28.28,139680.0,26.6554,26.7026,26.646,26.6932,139680.0
2023-07-24 13:40:00,28.28,28.29,28.26,28.28,164578.0,26.6932,26.7026,26.6743,26.6932,164578.0
2023-07-24 13:45:00,28.28,28.29,28.27,28.28,222162.0,26.6932,26.7026,26.6838,26.6932,222162.0
2023-07-24 13:50:00,28.29,28.29,28.27,28.28,70552.0,26.7026,26.7026,26.6838,26.6932,70552.0
2023-07-24 13:55:00,28.27,28.28,28.25,28.28,603375.0,26.6838,26.6932,26.6649,26.6932,603375.0
2023-07-24 14:00:00,28.28,28.29,28.27,28.27,220930.0,26.6932,26.7026,26.6838,26.6838,220930.0
2023-07-24 14:05:00,28.28,28.28,28.24,28.26,397466.0,26.6932,26.6932,26.6554,26.6743,397466.0
2023-07-24 14:10:00,28.26,28.27,28.24,28.25,158812.0,26.6743,26.6838,26.6554,26.6649,158812.0
2023-07-24 14:15:00,28.25,28.26,28.25,28.26,73847.0,26.6649,26.6743,26.6649,26.6743,73847.0
2023-07-24 14:20:00,28.26,28.28,28.25,28.28,131195.0,26.6743,26.6932,26.6649,26.6932,131195.0
2023-07-24 14:25:00,28.28,28.28,28.27,28.28,131349.0,26.6932,26.6932,26.6838,26.6932,131349.0
2023-07-24 14:30:00,28.28,28.28,28.26,28.27,110829.0,26.6932,26.6932,26.6743,26.6838,110829.0
2023-07-24 14:35:00,28.26,28.28,28.26,28.26,117804.0,26.6743,26.6932,26.6743,26.6743,117804.0
2023-07-24 14:40:00,28.27,28.27,28.22,28.23,242885.0,26.6838,26.6838,26.6366,26.646,242885.0
2023-07-24 14:45:00,28.23,28.24,28.21,28.24,366303.0,26.646,26.6554,26.6271,26.6554,366303.0
2023-07-24 14:50:00,28.24,28.25,28.21,28.21,290071.0,26.6554,26.6649,26.6271,26.6271,290071.0
2023-07-24 14:55:00,28.21,28.23,28.21,28.23,229283.0,26.6271,26.646,26.6271,26.646,229283.0
2023-07-24 15:00:00,28.23,28.25,28.22,28.24,268913.0,26.646,26.6649,26.6366,26.6554,268913.0
2023-07-24 15:05:00,28.24,28.26,28.23,28.24,342334.0,26.6554,26.6743,26.646,26.6554,342334.0
2023-07-24 15:10:00,28.24,28.24,28.22,28.22,144930.0,26.6554,26.6554,26.6366,26.6366,144930.0
2023-07-24 15:15:00,28.22,28.25,28.22,28.25,241349.0,26.6366,26.6649,26.6366,26.6649,241349.0
2023-07-24 15:20:00,28.25,28.25,28.23,28.24,286563.0,26.6649,26.6649,26.646,26.6554,286563.0
2023-07-24 15:25:00,28.24,28.25,28.19,28.2,518638.0,26.6554,26.6649,26.6082,26.6177,518638.0
2023-07-24 15:30:00,28.2,28.23,28.19,28.21,504299.0,26.6177,26.646,26.6082,26.6271,504299.0
2023-07-24 15:35:00,28.21,28.24,28.21,28.23,364234.0,26.6271,26.6554,26.6271,26.646,364234.0
2023-07-24 15:40:00,28.23,28.24,28.19,28.21,675947.0,26.646,26.6554,26.6082,26.6271,675947.0
2023-07-24 15:45:00,28.21,28.21,28.18,28.19,299347.0,26.6271,26.6271,26.5988,26.6082,299347.0
2023-07-24 15:50:00,28.19,28.23,28.17,28.23,2212494.0,26.6082,26.646,26.5894,26.646,2212494.0
2023-07-24 15:55:00,28.23,28.26,28.19,28.24,3326475.0,26.646,26.6743,26.6082,26.6554,3326475.0
2023-07-25 09:30:00,28.97,29.05,28.92,28.95,2351070.0,27.3445,27.42,27.2973,27.3256,2351070.0
2023-07-25 09:35:00,28.94,28.97,28.83,28.86,939174.0,27.3162,27.3445,27.2123,27.2406,939174.0
2023-07-25 09:40:00,28.87,28.91,28.87,28.89,366730.0,27.2501,27.2878,27.2501,27.269,366730.0
2023-07-25 09:45:00,28.89,28.89,28.69,28.7,514711.0,27.269,27.269,27.0802,27.0896,514711.0
2023-07-25 09:50:00,28.7,28.77,28.68,28.72,605339.0,27.0896,27.1557,27.0707,27.1085,605339.0
2023-07-25 09:55:00,28.71,28.87,28.71,28.8,528544.0,27.0991,27.2501,27.0991,27.184,528544.0
2023-07-25 10:00:00,28.8,28.84,28.76,28.76,461963.0,27.184,27.2218,27.1463,27.1463,461963.0
2023-07-25 10:05:00,28.76,28.77,28.72,28.74,445193.0,27.1463,27.1557,27.1085,27.1274,445193.0
2023-07-25 10:10:00,28.73,28.77,28.72,28.77,321114.0,27.1179,27.1557,27.1085,27.1557,321114.0
2023-07-25 10:15:00,28.77,28.82,28.75,28.8,423966.0,27.1557,27.2029,27.1368,27.184,423966.0
2023-07-25 10:20:00,28.79,28.84,28.79,28.82,332917.0,27.1746,27.2218,27.1746,27.2029,332917.0
2023-07-25 10:25:00,28.82,28.83,28.76,28.76,505033.0,27.2029,27.2123,27.1463,27.1463,505033.0
2023-07-25 10:30:00,28.76,28.78,28.74,28.78,461125.0,27.1463,27.1651,27.1274,27.1651,461125.0
2023-07-25 10:35:00,28.78,28.78,28.73,28.76,475454.0,27.1651,27.1651,27.1179,27.1463,475454.0
2023-07-25 10:40:00,28.76,28.77,28.7,28.72,255943.0,27.1463,27.1557,27.0896,27.1085,255943.0
2023-07-25 10:45:00,28.72,28.76,28.71,28.74,178745.0,27.1085,27.1463,27.0991,27.1274,178745.0
2023-07-25 10:50:00,28.74,28.74,28.72,28.74,135977.0,27.1274,27.1274,27.1085,27.1274,135977.0
2023-07-25 10:55:00,28.73,28.76,28.71,28.76,144570.0,27.1179,27.1463,27.0991,27.1463,144570.0
2023-07-25 11:00:00,28.75,28.78,28.74,28.78,193902.0,27.1368,27.1651,27.1274,27.1651,193902.0
2023-07-25 11:05:00,28.78,28.78,28.75,28.78,376468.0,27.1651,27.1651,27.1368,27.1651,376468.0
2023-07-25 11:10:00,28.78,28.78,28.65,28.66,295789.0,27.1651,27.1651,27.0424,27.0519,295789.0
2023-07-25 11:15:00,28.66,28.67,28.59,28.61,600379.0,27.0519,27.0613,26.9858,27.0047,600379.0
2023-07-25 11:20:00,28.61,28.63,28.59,28.61,277932.0,27.0047,27.0236,26.9858,27.0047,277932.0
2023-07-25 11:25:00,28.6,28.61,28.55,28.56,447440.0,26.9952,27.0047,26.948,26.9575,447440.0
2023-07-25 11:30:00,28.57,28.62,28.55,28.62,411489.0,26.9669,27.0141,26.948,27.0141,411489.0
2023-07-25 11:35:00,28.62,28.66,28.59,28.63,441187.0,27.0141,27.0519,26.9858,27.0236,441187.0
2023-07-25 11:40:00,28.62,28.66,28.6,28.65,156709.0,27.0141,27.0519,26.9952,27.0424,156709.0
2023-07-25 11:45:00,28.65,28.65,28.62,28.65,129154.0,27.0424,27.0424,27.0141,27.0424,129154.0
2023-07-25 11:50:00,28.64,28.65,28.62,28.65,221207.0,27.033,27.0424,27.0141,27.0424,221207.0
2023-07-25 11:55:00,28.64,28.67,28.64,28.67,129655.0,27.033,27.0613,27.033,27.0613,129655.0
2023-07-25 12:00:00,28.66,28.68,28.64,28.68,242795.0,27.0519,27.0707,27.033,27.0707,242795.0
2023-07-25 12:05:00,28.68,28.69,28.66,28.67,164607.0,27.0707,27.0802,27.0519,27.0613,164607.0
2023-07-25 12:10:00,28.66,28.67,28.64,28.66,87290.0,27.0519,27.0613,27.033,27.0519,87290.0
2023-07-25 12:15:00,28.66,28.66,28.64,28.66,74414.0,27.0519,27.0519,27.033,27.0519,74414.0
2023-07-25 12:20:00,28.65,28.66,28.61,28.61,989676.0,27.0424,27.0519,27.0047,27.0047,989676.0
2023-07-25 12:25:00,28.61,28.63,28.6,28.61,449475.0,27.0047,27.0236,26.9952,27.0047,449475.0
2023-07-25 12:30:00,28.6,28.6,28.57,28.58,230309.0,26.9952,26.9952,26.9669,26.9764,230309.0
2023-07-25 12:35:00,28.58,28.58,28.53,28.54,304919.0,26.9764,26.9764,26.9292,26.9386,304919.0
2023-07-25 12:40:00,28.54,28.56,28.53,28.55,187621.0,26.9386,26.9575,26.9292,26.948,187621.0
2023-07-25 12:45:00,28.55,28.56,28.53,28.54,248907.0,26.948,26.9575,26.9292,26.9386,248907.0
2023-07-25 12:50:00,28.54,28.55,28.52,28.54,299987.0,26.9386,26.948,26.9197,26.9386,299987.0
2023-07-25 12:55:00,28.54,28.56,28.53,28.55,204584.0,26.9386,26.9575,26.9292,26.948,204584.0
2023-07-25 13:00:00,28.55,28.58,28.55,28.58,411166.0,26.948,26.9764,26.948,26.9764,411166.0
2023-07-25 13:05:00,28.57,28.58,28.55,28.57,404250.0,26.9669,26.9764,26.948,26.9669,404250.0
2023-07-25 13:10:00,28.56,28.58,28.54,28.58,165320.0,26.9575,26.9764,26.9386,26.9764,165320.0
2023-07-25 13:15:00,28.58,28.58,28.55,28.55,76641.0,26.9764,26.9764,26.948,26.948,76641.0
2023-07-25 13:20:00,28.56,28.58,28.55,28.58,135522.0,26.9575,26.9764,26.948,26.9764,135522.0
2023-07-25 13:25:00,28.58,28.58,28.56,28.57,150733.0,26.9764,26.9764,26.9575,26.9669,150733.0
2023-07-25 13:30:00,28.58,28.58,28.57,28.58,106633.0,26.9764,26.9764,26.9669,26.9764,106633.0
2023-07-25 13:35:00,28.58,28.58,28.57,28.57,109426.0,26.9764,26.9764,26.9669,26.9669,109426.0
2023-07-25 13:40:00,28.58,28.58,28.55,28.57,155752.0,26.9764,26.9764,26.948,26.9669,155752.0
2023-07-25 13:45:00,28.57,28.57,28.56,28.57,84085.0,26.9669,26.9669,26.9575,26.9669,84085.0
2023-07-25 13:50:00,28.57,28.58,28.56,28.58,169851.0,26.9669,26.9764,26.9575,26.9764,169851.0
2023-07-25 13:55:00,28.58,28.59,28.57,28.58,201363.0,26.9764,26.9858,26.9669,26.9764,201363.0
2023-07-25 14:00:00,28.59,28.59,28.57,28.59,283351.0,26.9858,26.9858,26.9669,26.9858,283351.0
2023-07-25 14:05:00,28.59,28.62,28.58,28.62,336148.0,26.9858,27.0141,26.9764,27.0141,336148.0
2023-07-25 14:10:00,28.61,28.62,28.59,28.61,215166.0,27.0047,27.0141,26.9858,27.0047,215166.0
2023-07-25 14:15:00,28.62,28.62,28.6,28.62,106769.0,27.0141,27.0141,26.9952,27.0141,106769.0
2023-07-25 14:20:00,28.62,28.62,28.59,28.6,68689.0,27.0141,27.0141,26.9858,26.9952,68689.0
2023-07-25 14:25:00,28.6,28.61,28.59,28.61,150754.0,26.9952,27.0047,26.9858,27.0047,150754.0
2023-07-25 14:30:00,28.61,28.64,28.61,28.64,197333.0,27.0047,27.033,27.0047,27.033,197333.0
2023-07-25 14:35:00,28.64,28.66,28.64,28.65,150743.0,27.033,27.0519,27.033,27.0424,150743.0
2023-07-25 14:40:00,28.64,28.65,28.62,28.65,306239.0,27.033,27.0424,27.0141,27.0424,306239.0
2023-07-25 14:45:00,28.65,28.65,28.62,28.63,276206.0,27.0424,27.0424,27.0141,27.0236,276206.0
2023-07-25 14:50:00,28.63,28.63,28.61,28.62,89161.0,27.0236,27.0236,27.0047,27.0141,89161.0
2023-07-25 14:55:00,28.62,28.63,28.61,28.62,127619.0,27.0141,27.0236,27.0047,27.0141,127619.0
2023-07-25 15:00:00,28.61,28.63,28.61,28.62,118558.0,27.0047,27.0236,27.0047,27.0141,118558.0
2023-07-25 15:05:00,28.62,28.65,28.61,28.65,147779.0,27.0141,27.0424,27.0047,27.0424,147779.0
2023-07-25 15:10:00,28.65,28.66,28.64,28.66,219915.0,27.0424,27.0519,27.033,27.0519,219915.0
2023-07-25 15:15:00,28.65,28.66,28.62,28.63,141689.0,27.0424,27.0519,27.0141,27.0236,141689.0
2023-07-25 15:20:00,28.63,28.64,28.62,28.63,266659.0,27.0236,27.033,27.0141,27.0236,266659.0
2023-07-25 15:25:00,28.63,28.63,28.62,28.63,123509.0,27.0236,27.0236,27.0141,27.0236,123509.0
2023-07-25 15:30:00,28.63,28.63,28.6,28.61,284019.0,27.0236,27.0236,26.9952,27.0047,284019.0
2023-07-25 15:35:00,28.61,28.62,28.6,28.61,215871.0,27.0047,27.0141,26.9952,27.0047,215871.0
2023-07-25 15:40:00,28.61,28.62,28.6,28.62,491839.0,27.0047,27.0141,26.9952,27.0141,491839.0
2023-07-25 15:45:00,28.61,28.62,28.59,28.59,454259.0,27.0047,27.0141,26.9858,26.9858,454259.0
2023-07-25 15:50:00,28.59,28.59,28.56,28.59,1200137.0,26.9858,26.9858,26.9575,26.9858,1200137.0
2023-07-25 15:55:00,28.59,28.59,28.54,28.56,1424497.0,26.9858,26.9858,26.9386,26.9575,1424497.0
2023-07-26 09:30:00,28.47,28.65,28.46,28.65,496521.0,26.8725,27.0424,26.8631,27.0424,496521.0
2023-07-26 09:35:00,28.66,28.78,28.65,28.76,1296490.0,27.0519,27.1651,27.0424,27.1463,1296490.0
2023-07-26 09:40:00,28.76,28.85,28.73,28.82,887581.0,27.1463,27.2312,27.1179,27.2029,887581.0
2023-07-26 09:45:00,28.82,28.84,28.75,28.82,517392.0,27.2029,27.2218,27.1368,27.2029,517392.0
2023-07-26 09:50:00,28.81,28.88,28.79,28.88,898902.0,27.1935,27.2595,27.1746,27.2595,898902.0
2023-07-26 09:55:00,28.88,28.98,28.85,28.98,634549.0,27.2595,27.3539,27.2312,27.3539,634549.0
2023-07-26 10:00:00,28.97,28.98,28.91,28.93,725979.0,27.3445,27.3539,27.2878,27.3067,725979.0
2023-07-26 10:05:00,28.93,28.98,28.88,28.89,474289.0,27.3067,27.3539,27.2595,27.269,474289.0
2023-07-26 10:10:00,28.89,28.95,28.89,28.93,567697.0,27.269,27.3256,27.269,27.3067,567697.0
2023-07-26 10:15:00,28.93,28.93,28.84,28.87,376916.0,27.3067,27.3067,27.2218,27.2501,376916.0
2023-07-26 10:20:00,28.86,28.87,28.78,28.81,323787.0,27.2406,27.2501,27.1651,27.1935,323787.0
2023-07-26 10:25:00,28.8,28.84,28.78,28.83,613234.0,27.184,27.2218,27.1651,27.2123,613234.0
2023-07-26 10:30:00,28.83,28.88,28.82,28.84,230278.0,27.2123,27.2595,27.2029,27.2218,230278.0
2023-07-26 10:35:00,28.84,28.89,28.83,28.88,243575.0,27.2218,27.269,27.2123,27.2595,243575.0
2023-07-26 10:40:00,28.88,28.89,28.85,28.88,214580.0,27.2595,27.269,27.2312,27.2595,214580.0
2023-07-26 10:45:00,28.88,28.89,28.85,28.87,268417.0,27.2595,27.269,27.2312,27.2501,268417.0
2023-07-26 10:50:00,28.87,28.87,28.83,28.86,640056.0,27.2501,27.2501,27.2123,27.2406,640056.0
2023-07-26 10:55:00,28.85,28.85,28.8,28.84,428699.0,27.2312,27.2312,27.184,27.2218,428699.0
2023-07-26 11:00:00,28.83,28.85,28.82,28.84,196708.0,27.2123,27.2312,27.2029,27.2218,196708.0
2023-07-26 11:05:00,28.85,28.85,28.81,28.82,136195.0,27.2312,27.2312,27.1935,27.2029,136195.0
2023-07-26 11:10:00,28.82,28.86,28.81,28.86,89935.0,27.2029,27.2406,27.1935,27.2406,89935.0
2023-07-26 11:15:00,28.85,28.89,28.84,28.87,180086.0,27.2312,27.269,27.2218,27.2501,180086.0
2023-07-26 11:20:00,28.86,28.88,28.82,28.83,148197.0,27.2406,27.2595,27.2029,27.2123,148197.0
2023-07-26 11:25:00,28.82,28.86,28.81,28.84,244559.0,27.2029,27.2406,27.1935,27.2218,244559.0
2023-07-26 11:30:00,28.83,28.85,28.82,28.84,96634.0,27.2123,27.2312,27.2029,27.2218,96634.0
2023-07-26 11:35:00,28.85,28.88,28.84,28.86,228044.0,27.2312,27.2595,27.2218,27.2406,228044.0
2023-07-26 11:40:00,28.87,28.9,28.86,28.9,228127.0,27.2501,27.2784,27.2406,27.2784,228127.0
2023-07-26 11:45:00,28.9,28.92,28.89,28.91,281095.0,27.2784,27.2973,27.269,27.2878,281095.0
2023-07-26 11:50:00,28.92,28.94,28.91,28.93,175577.0,27.2973,27.3162,27.2878,27.3067,175577.0
2023-07-26 11:55:00,28.93,28.93,28.89,28.92,184015.0,27.3067,27.3067,27.269,27.2973,184015.0
2023-07-26 12:00:00,28.91,28.93,28.88,28.93,208896.0,27.2878,27.3067,27.2595,27.3067,208896.0
2023-07-26 12:05:00,28.92,28.95,28.92,28.94,283490.0,27.2973,27.3256,27.2973,27.3162,283490.0
2023-07-26 12:10:00,28.94,28.96,28.93,28.96,56853.0,27.3162,27.335,27.3067,27.335,56853.0
2023-07-26 12:15:00,28.96,28.96,28.94,28.95,95073.0,27.335,27.335,27.3162,27.3256,95073.0
2023-07-26 12:20:00,28.95,28.96,28.94,28.95,102322.0,27.3256,27.335,27.3162,27.3256,102322.0
2023-07-26 12:25:00,28.95,28.96,28.94,28.94,146044.0,27.3256,27.335,27.3162,27.3162,146044.0
2023-07-26 12:30:00,28.94,28.96,28.93,28.94,181572.0,27.3162,27.335,27.3067,27.3162,181572.0
2023-07-26 12:35:00,28.93,28.94,28.92,28.93,179779.0,27.3067,27.3162,27.2973,27.3067,179779.0
2023-07-26 12:40:00,28.94,28.95,28.93,28.95,133691.0,27.3162,27.3256,27.3067,27.3256,133691.0
2023-07-26 12:45:00,28.95,28.98,28.94,28.98,197447.0,27.3256,27.3539,27.3162,27.3539,197447.0
2023-07-26 12:50:00,28.98,28.99,28.97,28.97,132595.0,27.3539,27.3634,27.3445,27.3445,132595.0
2023-07-26 12:55:00,28.97,29.0,28.97,28.99,135512.0,27.3445,27.3728,27.3445,27.3634,135512.0
2023-07-26 13:00:00,28.99,29.0,28.98,29.0,80113.0,27.3634,27.3728,27.3539,27.3728,80113.0
2023-07-26 13:05:00,29.0,29.0,28.99,29.0,72632.0,27.3728,27.3728,27.3634,27.3728,72632.0
2023-07-26 13:10:00,29.0,29.0,28.96,28.96,160968.0,27.3728,27.3728,27.335,27.335,160968.0
2023-07-26 13:15:00,28.97,28.98,28.96,28.96,61484.0,27.3445,27.3539,27.335,27.335,61484.0
2023-07-26 13:20:00,28.96,28.99,28.96,28.97,82574.0,27.335,27.3634,27.335,27.3445,82574.0
2023-07-26 13:25:00,28.98,28.99,28.96,28.96,135863.0,27.3539,27.3634,27.335,27.335,135863.0
2023-07-26 13:30:00,28.96,28.97,28.95,28.95,74176.0,27.335,27.3445,27.3256,27.3256,74176.0
2023-07-26 13:35:00,28.95,28.95,28.92,28.93,140673.0,27.3256,27.3256,27.2973,27.3067,140673.0
2023-07-26 13:40:00,28.93,28.95,28.92,28.95,110984.0,27.3067,27.3256,27.2973,27.3256,110984.0
2023-07-26 13:45:00,28.95,28.95,28.91,28.92,180034.0,27.3256,27.3256,27.2878,27.2973,180034.0
2023-07-26 13:50:00,28.93,28.93,28.91,28.91,84105.0,27.3067,27.3067,27.2878,27.2878,84105.0
2023-07-26 13:55:00,28.92,28.92,28.87,28.87,387867.0,27.2973,27.2973,27.2501,27.2501,387867.0
2023-07-26 14:00:00,28.87,28.96,28.87,28.95,344586.0,27.2501,27.335,27.2501,27.3256,344586.0
2023-07-26 14:05:00,28.96,28.97,28.93,28.96,103150.0,27.335,27.3445,27.3067,27.335,103150.0
2023-07-26 14:10:00,28.96,28.98,28.93,28.93,115147.0,27.335,27.3539,27.3067,27.3067,115147.0
2023-07-26 14:15:00,28.93,28.94,28.9,28.92,141740.0,27.3067,27.3162,27.2784,27.2973,141740.0
2023-07-26 14:20:00,28.92,28.92,28.88,28.88,94745.0,27.2973,27.2973,27.2595,27.2595,94745.0
2023-07-26 14:25:00,28.89,28.89,28.85,28.89,102276.0,27.269,27.269,27.2312,27.269,102276.0
2023-07-26 14:30:00,28.9,28.94,28.88,28.91,386009.0,27.2784,27.3162,27.2595,27.2878,386009.0
2023-07-26 14:35:00,28.92,29.0,28.92,29.0,249105.0,27.2973,27.3728,27.2973,27.3728,249105.0
2023-07-26 14:40:00,29.01,29.03,28.98,29.02,395920.0,27.3822,27.4011,27.3539,27.3917,395920.0
2023-07-26 14:45:00,29.02,29.03,28.94,28.96,484771.0,27.3917,27.4011,27.3162,27.335,484771.0
2023-07-26 14:50:00,28.96,28.99,28.93,28.98,168932.0,27.335,27.3634,27.3067,27.3539,168932.0
2023-07-26 14:55:00,28.98,28.99,28.96,28.97,118288.0,27.3539,27.3634,27.335,27.3445,118288.0
2023-07-26 15:00:00,28.97,28.99,28.92,28.94,223234.0,27.3445,27.3634,27.2973,27.3162,223234.0
2023-07-26 15:05:00,28.94,28.94,28.86,28.87,457228.0,27.3162,27.3162,27.2406,27.2501,457228.0
2023-07-26 15:10:00,28.87,28.91,28.84,28.91,143686.0,27.2501,27.2878,27.2218,27.2878,143686.0
2023-07-26 15:15:00,28.91,28.92,28.87,28.9,365176.0,27.2878,27.2973,27.2501,27.2784,365176.0
2023-07-26 15:20:00,28.9,28.93,28.89,28.93,217639.0,27.2784,27.3067,27.269,27.3067,217639.0
2023-07-26 15:25:00,28.93,28.95,28.92,28.95,183528.0,27.3067,27.3256,27.2973,27.3256,183528.0
2023-07-26 15:30:00,28.95,28.95,28.93,28.95,330087.0,27.3256,27.3256,27.3067,27.3256,330087.0
2023-07-26 15:35:00,28.95,28.96,28.93,28.94,355229.0,27.3256,27.335,27.3067,27.3162,355229.0
2023-07-26 15:40:00,28.95,28.97,28.94,28.96,226626.0,27.3256,27.3445,27.3162,27.335,226626.0
2023-07-26 15:45:00,28.96,28.97,28.93,28.94,412022.0,27.335,27.3445,27.3067,27.3162,412022.0
2023-07-26 15:50:00,28.93,28.94,28.92,28.94,570064.0,27.3067,27.3162,27.2973,27.3162,570064.0
2023-07-26 15:55:00,28.94,28.97,28.92,28.95,1884453.0,27.3162,27.3445,27.2973,27.3256,1884453.0
2023-07-27 09:30:00,28.97,29.01,28.72,28.73,845947.0,27.3445,27.3822,27.1085,27.1179,845947.0
2023-07-27 09:35:00,28.72,28.77,28.69,28.73,734737.0,27.1085,27.1557,27.0802,27.1179,734737.0
2023-07-27 09:40:00,28.73,28.81,28.69,28.78,484061.0,27.1179,27.1935,27.0802,27.1651,484061.0
2023-07-27 09:45:00,28.78,28.78,28.64,28.65,472082.0,27.1651,27.1651,27.033,27.0424,472082.0
2023-07-27 09:50:00,28.66,28.74,28.65,28.73,471165.0,27.0519,27.1274,27.0424,27.1179,471165.0
2023-07-27 09:55:00,28.73,28.75,28.66,28.7,342651.0,27.1179,27.1368,27.0519,27.0896,342651.0
2023-07-27 10:00:00,28.7,28.71,28.59,28.6,239623.0,27.0896,27.0991,26.9858,26.9952,239623.0
2023-07-27 10:05:00,28.6,28.66,28.57,28.65,214171.0,26.9952,27.0519,26.9669,27.0424,214171.0
2023-07-27 10:10:00,28.66,28.68,28.64,28.66,329572.0,27.0519,27.0707,27.033,27.0519,329572.0
2023-07-27 10:15:00,28.66,28.7,28.66,28.67,229160.0,27.0519,27.0896,27.0519,27.0613,229160.0
2023-07-27 10:20:00,28.67,28.72,28.65,28.71,76272.0,27.0613,27.1085,27.0424,27.0991,76272.0
2023-07-27 10:25:00,28.71,28.71,28.65,28.66,209270.0,27.0991,27.0991,27.0424,27.0519,209270.0
2023-07-27 10:30:00,28.66,28.71,28.64,28.71,296190.0,27.0519,27.0991,27.033,27.0991,296190.0
2023-07-27 10:35:00,28.71,28.76,28.69,28.74,206069.0,27.0991,27.1463,27.0802,27.1274,206069.0
2023-07-27 10:40:00,28.75,28.77,28.73,28.74,174758.0,27.1368,27.1557,27.1179,27.1274,174758.0
2023-07-27 10:45:00,28.73,28.76,28.72,28.76,154387.0,27.1179,27.1463,27.1085,27.1463,154387.0
2023-07-27 10:50:00,28.76,28.76,28.72,28.74,169264.0,27.1463,27.1463,27.1085,27.1274,169264.0
2023-07-27 10:55:00,28.73,28.76,28.71,28.74,536319.0,27.1179,27.1463,27.0991,27.1274,536319.0
2023-07-27 11:00:00,28.74,28.79,28.74,28.77,174003.0,27.1274,27.1746,27.1274,27.1557,174003.0
2023-07-27 11:05:00,28.77,28.79,28.75,28.76,258579.0,27.1557,27.1746,27.1368,27.1463,258579.0
2023-07-27 11:10:00,28.76,28.78,28.76,28.78,227045.0,27.1463,27.1651,27.1463,27.1651,227045.0
2023-07-27 11:15:00,28.78,28.8,28.76,28.79,363942.0,27.1651,27.184,27.1463,27.1746,363942.0
2023-07-27 11:20:00,28.8,28.81,28.77,28.8,160262.0,27.184,27.1935,27.1557,27.184,160262.0
2023-07-27 11:25:00,28.8,28.82,28.79,28.82,189979.0,27.184,27.2029,27.1746,27.2029,189979.0
2023-07-27 11:30:00,28.82,28.87,28.82,28.87,196210.0,27.2029,27.2501,27.2029,27.2501,196210.0
2023-07-27 11:35:00,28.86,28.88,28.86,28.88,207614.0,27.2406,27.2595,27.2406,27.2595,207614.0
2023-07-27 11:40:00,28.88,28.91,28.81,28.81,298341.0,27.2595,27.2878,27.1935,27.1935,298341.0
2023-07-27 11:45:00,28.82,28.88,28.8,28.85,898436.0,27.2029,27.2595,27.184,27.2312,898436.0
2023-07-27 11:50:00,28.85,28.87,28.84,28.84,246829.0,27.2312,27.2501,27.2218,27.2218,246829.0
2023-07-27 11:55:00,28.84,28.87,28.82,28.83,520538.0,27.2218,27.2501,27.2029,27.2123,520538.0
2023-07-27 12:00:00,28.83,28.84,28.81,28.82,253512.0,27.2123,27.2218,27.1935,27.2029,253512.0
2023-07-27 12:05:00,28.82,28.82,28.78,28.79,242636.0,27.2029,27.2029,27.1651,27.1746,242636.0
2023-07-27 12:10:00,28.79,28.8,28.78,28.78,140647.0,27.1746,27.184,27.1651,27.1651,140647.0
2023-07-27 12:15:00,28.78,28.79,28.76,28.79,283046.0,27.1651,27.1746,27.1463,27.1746,283046.0
2023-07-27 12:20:00,28.79,28.81,28.77,28.81,92502.0,27.1746,27.1935,27.1557,27.1935,92502.0
2023-07-27 12:25:00,28.8,28.84,28.8,28.83,214205.0,27.184,27.2218,27.184,27.2123,214205.0
2023-07-27 12:30:00,28.83,28.83,28.82,28.83,76170.0,27.2123,27.2123,27.2029,27.2123,76170.0
2023-07-27 12:35:00,28.83,28.85,28.82,28.84,78111.0,27.2123,27.2312,27.2029,27.2218,78111.0
2023-07-27 12:40:00,28.84,28.85,28.83,28.85,142365.0,27.2218,27.2312,27.2123,27.2312,142365.0
2023-07-27 12:45:00,28.85,28.88,28.85,28.87,136117.0,27.2312,27.2595,27.2312,27.2501,136117.0
2023-07-27 12:50:00,28.86,28.87,28.81,28.82,273209.0,27.2406,27.2501,27.1935,27.2029,273209.0
2023-07-27 12:55:00,28.83,28.85,28.82,28.85,75612.0,27.2123,27.2312,27.2029,27.2312,75612.0
2023-07-27 13:00:00,28.85,28.86,28.83,28.84,246414.0,27.2312,27.2406,27.2123,27.2218,246414.0
2023-07-27 13:05:00,28.83,28.84,28.8,28.83,201331.0,27.2123,27.2218,27.184,27.2123,201331.0
2023-07-27 13:10:00,28.83,28.87,28.81,28.86,218039.0,27.2123,27.2501,27.1935,27.2406,218039.0
2023-07-27 13:15:00,28.86,28.86,28.79,28.8,126424.0,27.2406,27.2406,27.1746,27.184,126424.0
2023-07-27 13:20:00,28.8,28.8,28.78,28.79,128276.0,27.184,27.184,27.1651,27.1746,128276.0
2023-07-27 13:25:00,28.78,28.79,28.77,28.78,79359.0,27.1651,27.1746,27.1557,27.1651,79359.0
2023-07-27 13:30:00,28.78,28.78,28.73,28.74,159431.0,27.1651,27.1651,27.1179,27.1274,159431.0
2023-07-27 13:35:00,28.74,28.75,28.73,28.74,158451.0,27.1274,27.1368,27.1179,27.1274,158451.0
2023-07-27 13:40:00,28.74,28.76,28.73,28.75,105118.0,27.1274,27.1463,27.1179,27.1368,105118.0
2023-07-27 13:45:00,28.75,28.75,28.73,28.75,137953.0,27.1368,27.1368,27.1179,27.1368,137953.0
2023-07-27 13:50:00,28.74,28.74,28.7,28.71,160394.0,27.1274,27.1274,27.0896,27.0991,160394.0
2023-07-27 13:55:00,28.71,28.72,28.68,28.69,90175.0,27.0991,27.1085,27.0707,27.0802,90175.0
2023-07-27 14:00:00,28.69,28.69,28.65,28.66,75536.0,27.0802,27.0802,27.0424,27.0519,75536.0
2023-07-27 14:05:00,28.66,28.66,28.62,28.63,62396.0,27.0519,27.0519,27.0141,27.0236,62396.0
2023-07-27 14:10:00,28.62,28.63,28.56,28.57,279334.0,27.0141,27.0236,26.9575,26.9669,279334.0
2023-07-27 14:15:00,28.57,28.6,28.56,28.6,162091.0,26.9669,26.9952,26.9575,26.9952,162091.0
2023-07-27 14:20:00,28.6,28.62,28.58,28.59,70800.0,26.9952,27.0141,26.9764,26.9858,70800.0
2023-07-27 14:25:00,28.59,28.6,28.54,28.55,336171.0,26.9858,26.9952,26.9386,26.948,336171.0
2023-07-27 14:30:00,28.55,28.57,28.54,28.54,197838.0,26.948,26.9669,26.9386,26.9386,197838.0
2023-07-27 14:35:00,28.54,28.55,28.46,28.46,341996.0,26.9386,26.948,26.8631,26.8631,341996.0
2023-07-27 14:40:00,28.46,28.49,28.44,28.47,401334.0,26.8631,26.8914,26.8442,26.8725,401334.0
2023-07-27 14:45:00,28.48,28.5,28.47,28.49,175401.0,26.882,26.9008,26.8725,26.8914,175401.0
2023-07-27 14:50:00,28.48,28.5,28.46,28.5,233682.0,26.882,26.9008,26.8631,26.9008,233682.0
2023-07-27 14:55:00,28.5,28.51,28.47,28.5,178023.0,26.9008,26.9103,26.8725,26.9008,178023.0
2023-07-27 15:00:00,28.5,28.5,28.49,28.5,145590.0,26.9008,26.9008,26.8914,26.9008,145590.0
2023-07-27 15:05:00,28.5,28.51,28.47,28.51,259269.0,26.9008,26.9103,26.8725,26.9103,259269.0
2023-07-27 15:10:00,28.51,28.55,28.51,28.55,349212.0,26.9103,26.948,26.9103,26.948,349212.0
2023-07-27 15:15:00,28.54,28.57,28.54,28.55,344517.0,26.9386,26.9669,26.9386,26.948,344517.0
2023-07-27 15:20:00,28.55,28.56,28.51,28.52,249510.0,26.948,26.9575,26.9103,26.9197,249510.0
2023-07-27 15:25:00,28.52,28.52,28.49,28.49,260875.0,26.9197,26.9197,26.8914,26.8914,260875.0
2023-07-27 15:30:00,28.49,28.51,28.49,28.5,363284.0,26.8914,26.9103,26.8914,26.9008,363284.0
2023-07-27 15:35:00,28.5,28.5,28.48,28.5,230932.0,26.9008,26.9008,26.882,26.9008,230932.0
2023-07-27 15:40:00,28.5,28.51,28.48,28.5,669464.0,26.9008,26.9103,26.882,26.9008,669464.0
2023-07-27 15:45:00,28.5,28.5,28.48,28.49,435872.0,26.9008,26.9008,26.882,26.8914,435872.0
2023-07-27 15:50:00,28.49,28.51,28.48,28.51,891350.0,26.8914,26.9103,26.882,26.9103,891350.0
2023-07-27 15:55:00,28.51,28.53,28.5,28.53,1665509.0,26.9103,26.9292,26.9008,26.9292,1665509.0
2023-07-28 09:30:00,29.65,29.73,29.61,29.7,2913974.0,27.9863,28.0618,27.9486,28.0335,2913974.0
2023-07-28 09:35:00,29.7,29.79,29.68,29.75,1998660.0,28.0335,28.1185,28.0146,28.0807,1998660.0
2023-07-28 09:40:00,29.75,29.81,29.71,29.77,792260.0,28.0807,28.1373,28.043,28.0996,792260.0
2023-07-28 09:45:00,29.76,29.93,29.75,29.93,2114316.0,28.0901,28.2506,28.0807,28.2506,2114316.0
2023-07-28 09:50:00,29.93,29.95,29.85,29.9,725905.0,28.2506,28.2695,28.1751,28.2223,725905.0
2023-07-28 09:55:00,29.9,29.91,29.8,29.81,1353586.0,28.2223,28.2317,28.1279,28.1373,1353586.0
2023-07-28 10:00:00,29.82,29.9,29.82,29.86,1226833.0,28.1468,28.2223,28.1468,28.1845,1226833.0
2023-07-28 10:05:00,29.86,29.9,29.85,29.87,972907.0,28.1845,28.2223,28.1751,28.194,972907.0
2023-07-28 10:10:00,29.86,29.95,29.86,29.94,404574.0,28.1845,28.2695,28.1845,28.26,404574.0
2023-07-28 10:15:00,29.94,29.97,29.91,29.97,727250.0,28.26,28.2884,28.2317,28.2884,727250.0
2023-07-28 10:20:00,29.97,29.98,29.91,29.98,646076.0,28.2884,28.2978,28.2317,28.2978,646076.0
2023-07-28 10:25:00,29.98,29.98,29.84,29.85,1152108.0,28.2978,28.2978,28.1657,28.1751,1152108.0
2023-07-28 10:30:00,29.85,29.92,29.84,29.9,668425.0,28.1751,28.2412,28.1657,28.2223,668425.0
2023-07-28 10:35:00,29.9,29.92,29.86,29.91,505984.0,28.2223,28.2412,28.1845,28.2317,505984.0
2023-07-28 10:40:00,29.91,29.91,29.85,29.89,910555.0,28.2317,28.2317,28.1751,28.2129,910555.0
2023-07-28 10:45:00,29.88,29.88,29.82,29.84,481675.0,28.2034,28.2034,28.1468,28.1657,481675.0
2023-07-28 10:50:00,29.84,29.85,29.78,29.79,269571.0,28.1657,28.1751,28.109,28.1185,269571.0
2023-07-28 10:55:00,29.79,29.83,29.78,29.83,211981.0,28.1185,28.1562,28.109,28.1562,211981.0
2023-07-28 11:00:00,29.83,29.83,29.78,29.79,243070.0,28.1562,28.1562,28.109,28.1185,243070.0
2023-07-28 11:05:00,29.8,29.87,29.79,29.87,390737.0,28.1279,28.194,28.1185,28.194,390737.0
2023-07-28 11:10:00,29.86,29.91,29.85,29.91,464251.0,28.1845,28.2317,28.1751,28.2317,464251.0
2023-07-28 11:15:00,29.91,29.94,29.89,29.89,350847.0,28.2317,28.26,28.2129,28.2129,350847.0
2023-07-28 11:20:00,29.9,29.93,29.88,29.92,237480.0,28.2223,28.2506,28.2034,28.2412,237480.0
2023-07-28 11:25:00,29.92,29.99,29.91,29.96,424671.0,28.2412,28.3072,28.2317,28.2789,424671.0
2023-07-28 11:30:00,29.97,30.0,29.95,29.96,541421.0,28.2884,28.3167,28.2695,28.2789,541421.0
2023-07-28 11:35:00,29.96,30.0,29.96,29.99,460669.0,28.2789,28.3167,28.2789,28.3072,460669.0
2023-07-28 11:40:00,30.0,30.01,29.98,29.99,547347.0,28.3167,28.3261,28.2978,28.3072,547347.0
2023-07-28 11:45:00,29.99,29.99,29.95,29.96,396874.0,28.3072,28.3072,28.2695,28.2789,396874.0
2023-07-28 11:50:00,29.97,29.98,29.94,29.96,141544.0,28.2884,28.2978,28.26,28.2789,141544.0
2023-07-28 11:55:00,29.96,30.02,29.96,29.96,481245.0,28.2789,28.3356,28.2789,28.2789,481245.0
2023-07-28 12:00:00,29.96,29.97,29.92,29.95,375427.0,28.2789,28.2884,28.2412,28.2695,375427.0
2023-07-28 12:05:00,29.95,29.95,29.9,29.91,316944.0,28.2695,28.2695,28.2223,28.2317,316944.0
2023-07-28 12:10:00,29.91,29.91,29.86,29.91,396055.0,28.2317,28.2317,28.1845,28.2317,396055.0
2023-07-28 12:15:00,29.91,29.92,29.88,29.91,232402.0,28.2317,28.2412,28.2034,28.2317,232402.0
2023-07-28 12:20:00,29.91,29.95,29.9,29.94,163654.0,28.2317,28.2695,28.2223,28.26,163654.0
2023-07-28 12:25:00,29.94,29.98,29.93,29.98,356590.0,28.26,28.2978,28.2506,28.2978,356590.0
2023-07-28 12:30:00,29.98,30.01,29.97,29.98,477973.0,28.2978,28.3261,28.2884,28.2978,477973.0
2023-07-28 12:35:00,29.99,29.99,29.93,29.94,281856.0,28.3072,28.3072,28.2506,28.26,281856.0
2023-07-28 12:40:00,29.94,29.94,29.9,29.91,457561.0,28.26,28.26,28.2223,28.2317,457561.0
2023-07-28 12:45:00,29.91,29.91,29.88,29.9,176197.0,28.2317,28.2317,28.2034,28.2223,176197.0
2023-07-28 12:50:00,29.9,29.92,29.89,29.92,280472.0,28.2223,28.2412,28.2129,28.2412,280472.0
2023-07-28 12:55:00,29.92,29.92,29.88,29.88,286006.0,28.2412,28.2412,28.2034,28.2034,286006.0
2023-07-28 13:00:00,29.88,29.91,29.87,29.91,245707.0,28.2034,28.2317,28.194,28.2317,245707.0
2023-07-28 13:05:00,29.91,29.94,29.89,29.9,283112.0,28.2317,28.26,28.2129,28.2223,283112.0
2023-07-28 13:10:00,29.9,29.92,29.88,29.91,391492.0,28.2223,28.2412,28.2034,28.2317,391492.0
2023-07-28 13:15:00,29.91,29.91,29.88,29.89,199690.0,28.2317,28.2317,28.2034,28.2129,199690.0
2023-07-28 13:20:00,29.89,29.91,29.86,29.9,640826.0,28.2129,28.2317,28.1845,28.2223,640826.0
2023-07-28 13:25:00,29.9,29.93,29.89,29.92,367726.0,28.2223,28.2506,28.2129,28.2412,367726.0
2023-07-28 13:30:00,29.92,29.93,29.9,29.9,212047.0,28.2412,28.2506,28.2223,28.2223,212047.0
2023-07-28 13:35:00,29.9,29.93,29.89,29.92,1138353.0,28.2223,28.2506,28.2129,28.2412,1138353.0
2023-07-28 13:40:00,29.92,29.92,29.9,29.91,381953.0,28.2412,28.2412,28.2223,28.2317,381953.0
2023-07-28 13:45:00,29.91,29.92,29.88,29.91,396788.0,28.2317,28.2412,28.2034,28.2317,396788.0
2023-07-28 13:50:00,29.92,29.98,29.91,29.98,208534.0,28.2412,28.2978,28.2317,28.2978,208534.0
2023-07-28 13:55:00,29.98,30.01,29.97,30.0,359659.0,28.2978,28.3261,28.2884,28.3167,359659.0
2023-07-28 14:00:00,30.0,30.03,29.99,30.01,474074.0,28.3167,28.345,28.3072,28.3261,474074.0
2023-07-28 14:05:00,30.01,30.01,30.0,30.01,131915.0,28.3261,28.3261,28.3167,28.3261,131915.0
2023-07-28 14:10:00,30.01,30.01,29.97,29.98,378521.0,28.3261,28.3261,28.2884,28.2978,378521.0
2023-07-28 14:15:00,29.98,29.98,29.96,29.96,397432.0,28.2978,28.2978,28.2789,28.2789,397432.0
2023-07-28 14:20:00,29.96,29.97,29.93,29.93,418320.0,28.2789,28.2884,28.2506,28.2506,418320.0
2023-07-28 14:25:00,29.94,29.98,29.93,29.98,335514.0,28.26,28.2978,28.2506,28.2978,335514.0
2023-07-28 14:30:00,29.97,29.98,29.96,29.98,275351.0,28.2884,28.2978,28.2789,28.2978,275351.0
2023-07-28 14:35:00,29.98,29.98,29.94,29.95,289289.0,28.2978,28.2978,28.26,28.2695,289289.0
2023-07-28 14:40:00,29.95,30.0,29.94,30.0,347994.0,28.2695,28.3167,28.26,28.3167,347994.0
2023-07-28 14:45:00,29.99,30.01,29.98,30.0,271528.0,28.3072,28.3261,28.2978,28.3167,271528.0
2023-07-28 14:50:00,30.0,30.03,29.98,30.02,298993.0,28.3167,28.345,28.2978,28.3356,298993.0
2023-07-28 14:55:00,30.02,30.02,29.98,29.99,423903.0,28.3356,28.3356,28.2978,28.3072,423903.0
2023-07-28 15:00:00,29.99,29.99,29.98,29.99,241377.0,28.3072,28.3072,28.2978,28.3072,241377.0
2023-07-28 15:05:00,29.99,30.01,29.98,30.01,310376.0,28.3072,28.3261,28.2978,28.3261,310376.0
2023-07-28 15:10:00,30.01,30.03,30.0,30.03,263677.0,28.3261,28.345,28.3167,28.345,263677.0
2023-07-28 15:15:00,30.03,30.04,30.02,30.04,143674.0,28.345,28.3544,28.3356,28.3544,143674.0
2023-07-28 15:20:00,30.04,30.04,30.02,30.03,255641.0,28.3544,28.3544,28.3356,28.345,255641.0
2023-07-28 15:25:00,30.03,30.04,30.02,30.03,399734.0,28.345,28.3544,28.3356,28.345,399734.0
2023-07-28 15:30:00,30.03,30.05,30.02,30.05,214609.0,28.345,28.3639,28.3356,28.3639,214609.0
2023-07-28 15:35:00,30.05,30.05,30.02,30.04,885542.0,28.3639,28.3639,28.3356,28.3544,885542.0
2023-07-28 15:40:00,30.03,30.04,30.03,30.04,322313.0,28.345,28.3544,28.345,28.3544,322313.0
2023-07-28 15:45:00,30.04,30.04,30.0,30.0,961474.0,28.3544,28.3544,28.3167,28.3167,961474.0
2023-07-28 15:50:00,30.0,30.02,29.99,30.02,1328372.0,28.3167,28.3356,28.3072,28.3356,1328372.0
2023-07-28 15:55:00,30.02,30.08,30.0,30.07,5174376.0,28.3356,28.3922,28.3167,28.3828,5174376.0
2023-07-31 09:30:00,30.09,30.13,29.97,30.05,1231274.0,28.4016,28.4394,28.2884,28.3639,1231274.0
2023-07-31 09:35:00,30.06,30.13,30.03,30.12,779726.0,28.3733,28.4394,28.345,28.4299,779726.0
2023-07-31 09:40:00,30.12,30.29,30.09,30.28,527641.0,28.4299,28.5904,28.4016,28.581,527641.0
2023-07-31 09:45:00,30.29,30.37,30.28,30.36,859226.0,28.5904,28.6659,28.581,28.6565,859226.0
2023-07-31 09:50:00,30.36,30.38,30.18,30.18,517743.0,28.6565,28.6754,28.4866,28.4866,517743.0
2023-07-31 09:55:00,30.18,30.18,30.1,30.18,934254.0,28.4866,28.4866,28.4111,28.4866,934254.0
2023-07-31 10:00:00,30.18,30.28,30.15,30.26,353643.0,28.4866,28.581,28.4583,28.5621,353643.0
2023-07-31 10:05:00,30.26,30.28,30.2,30.22,277017.0,28.5621,28.581,28.5055,28.5243,277017.0
2023-07-31 10:10:00,30.22,30.25,30.14,30.15,262795.0,28.5243,28.5527,28.4488,28.4583,262795.0
2023-07-31 10:15:00,30.15,30.25,30.15,30.23,297937.0,28.4583,28.5527,28.4583,28.5338,297937.0
2023-07-31 10:20:00,30.23,30.26,30.19,30.22,193297.0,28.5338,28.5621,28.496,28.5243,193297.0
2023-07-31 10:25:00,30.23,30.29,30.22,30.27,462489.0,28.5338,28.5904,28.5243,28.5715,462489.0
2023-07-31 10:30:00,30.27,30.28,30.22,30.26,182340.0,28.5715,28.581,28.5243,28.5621,182340.0
2023-07-31 10:35:00,30.26,30.27,30.22,30.23,275244.0,28.5621,28.5715,28.5243,28.5338,275244.0
2023-07-31 10:40:00,30.23,30.27,30.22,30.24,174205.0,28.5338,28.5715,28.5243,28.5432,174205.0
2023-07-31 10:45:00,30.24,30.29,30.23,30.29,293943.0,28.5432,28.5904,28.5338,28.5904,293943.0
2023-07-31 10:50:00,30.28,30.33,30.27,30.33,327620.0,28.581,28.6282,28.5715,28.6282,327620.0
2023-07-31 10:55:00,30.32,30.37,30.31,30.35,409452.0,28.6187,28.6659,28.6093,28.647,409452.0
2023-07-31 11:00:00,30.34,30.35,30.29,30.3,178068.0,28.6376,28.647,28.5904,28.5998,178068.0
2023-07-31 11:05:00,30.3,30.33,30.29,30.32,262997.0,28.5998,28.6282,28.5904,28.6187,262997.0
2023-07-31 11:10:00,30.32,30.33,30.3,30.33,162972.0,28.6187,28.6282,28.5998,28.6282,162972.0
2023-07-31 11:15:00,30.33,30.34,30.3,30.32,146074.0,28.6282,28.6376,28.5998,28.6187,146074.0
2023-07-31 11:20:00,30.32,30.35,30.31,30.33,181581.0,28.6187,28.647,28.6093,28.6282,181581.0
2023-07-31 11:25:00,30.33,30.37,30.32,30.36,463581.0,28.6282,28.6659,28.6187,28.6565,463581.0
2023-07-31 11:30:00,30.36,30.38,30.29,30.31,495415.0,28.6565,28.6754,28.5904,28.6093,495415.0
2023-07-31 11:35:00,30.32,30.34,30.3,30.32,174545.0,28.6187,28.6376,28.5998,28.6187,174545.0
2023-07-31 11:40:00,30.32,30.34,30.29,30.33,205720.0,28.6187,28.6376,28.5904,28.6282,205720.0
2023-07-31 11:45:00,30.34,30.37,30.33,30.34,278914.0,28.6376,28.6659,28.6282,28.6376,278914.0
2023-07-31 11:50:00,30.34,30.35,30.3,30.32,189832.0,28.6376,28.647,28.5998,28.6187,189832.0
2023-07-31 11:55:00,30.32,30.34,30.31,30.34,116703.0,28.6187,28.6376,28.6093,28.6376,116703.0
2023-07-31 12:00:00,30.34,30.35,30.33,30.34,104342.0,28.6376,28.647,28.6282,28.6376,104342.0
2023-07-31 12:05:00,30.34,30.35,30.32,30.32,114728.0,28.6376,28.647,28.6187,28.6187,114728.0
2023-07-31 12:10:00,30.33,30.33,30.32,30.33,66177.0,28.6282,28.6282,28.6187,28.6282,66177.0
2023-07-31 12:15:00,30.33,30.34,30.32,30.33,97793.0,28.6282,28.6376,28.6187,28.6282,97793.0
2023-07-31 12:20:00,30.32,30.34,30.32,30.34,149609.0,28.6187,28.6376,28.6187,28.6376,149609.0
2023-07-31 12:25:00,30.34,30.35,30.33,30.35,181316.0,28.6376,28.647,28.6282,28.647,181316.0
2023-07-31 12:30:00,30.35,30.35,30.33,30.34,76109.0,28.647,28.647,28.6282,28.6376,76109.0
2023-07-31 12:35:00,30.34,30.37,30.33,30.36,213757.0,28.6376,28.6659,28.6282,28.6565,213757.0
2023-07-31 12:40:00,30.37,30.37,30.34,30.34,158200.0,28.6659,28.6659,28.6376,28.6376,158200.0
2023-07-31 12:45:00,30.34,30.37,30.32,30.33,173103.0,28.6376,28.6659,28.6187,28.6282,173103.0
2023-07-31 12:50:00,30.32,30.34,30.31,30.34,193272.0,28.6187,28.6376,28.6093,28.6376,193272.0
2023-07-31 12:55:00,30.34,30.35,30.32,30.34,102081.0,28.6376,28.647,28.6187,28.6376,102081.0
2023-07-31 13:00:00,30.34,30.35,30.31,30.31,163741.0,28.6376,28.647,28.6093,28.6093,163741.0
2023-07-31 13:05:00,30.31,30.35,30.3,30.34,160083.0,28.6093,28.647,28.5998,28.6376,160083.0
2023-07-31 13:10:00,30.34,30.38,30.33,30.38,350824.0,28.6376,28.6754,28.6282,28.6754,350824.0
2023-07-31 13:15:00,30.38,30.38,30.34,30.35,123170.0,28.6754,28.6754,28.6376,28.647,123170.0
2023-07-31 13:20:00,30.35,30.38,30.34,30.38,90029.0,28.647,28.6754,28.6376,28.6754,90029.0
2023-07-31 13:25:00,30.38,30.38,30.36,30.37,123608.0,28.6754,28.6754,28.6565,28.6659,123608.0
2023-07-31 13:30:00,30.37,30.38,30.36,30.38,54022.0,28.6659,28.6754,28.6565,28.6754,54022.0
2023-07-31 13:35:00,30.38,30.39,30.37,30.38,114168.0,28.6754,28.6848,28.6659,28.6754,114168.0
2023-07-31 13:40:00,30.39,30.4,30.37,30.39,194398.0,28.6848,28.6942,28.6659,28.6848,194398.0
2023-07-31 13:45:00,30.4,30.42,30.39,30.42,190685.0,28.6942,28.7131,28.6848,28.7131,190685.0
2023-07-31 13:50:00,30.41,30.42,30.4,30.41,189020.0,28.7037,28.7131,28.6942,28.7037,189020.0
2023-07-31 13:55:00,30.41,30.43,30.4,30.43,155941.0,28.7037,28.7226,28.6942,28.7226,155941.0
2023-07-31 14:00:00,30.43,30.46,30.42,30.45,693521.0,28.7226,28.7509,28.7131,28.7414,693521.0
2023-07-31 14:05:00,30.45,30.46,30.43,30.44,349322.0,28.7414,28.7509,28.7226,28.732,349322.0
2023-07-31 14:10:00,30.44,30.45,30.42,30.43,379021.0,28.732,28.7414,28.7131,28.7226,379021.0
2023-07-31 14:15:00,30.42,30.44,30.42,30.44,215766.0,28.7131,28.732,28.7131,28.732,215766.0
2023-07-31 14:20:00,30.43,30.44,30.41,30.42,164175.0,28.7226,28.732,28.7037,28.7131,164175.0
2023-07-31 14:25:00,30.41,30.43,30.41,30.43,268051.0,28.7037,28.7226,28.7037,28.7226,268051.0
2023-07-31 14:30:00,30.43,30.45,30.42,30.45,293584.0,28.7226,28.7414,28.7131,28.7414,293584.0
2023-07-31 14:35:00,30.45,30.46,30.44,30.46,347365.0,28.7414,28.7509,28.732,28.7509,347365.0
2023-07-31 14:40:00,30.46,30.47,30.45,30.46,249358.0,28.7509,28.7603,28.7414,28.7509,249358.0
2023-07-31 14:45:00,30.46,30.49,30.46,30.49,534762.0,28.7509,28.7792,28.7509,28.7792,534762.0
2023-07-31 14:50:00,30.49,30.53,30.48,30.53,359919.0,28.7792,28.8169,28.7697,28.8169,359919.0
2023-07-31 14:55:00,30.52,30.53,30.5,30.51,230099.0,28.8075,28.8169,28.7886,28.7981,230099.0
2023-07-31 15:00:00,30.51,30.54,30.5,30.54,251663.0,28.7981,28.8264,28.7886,28.8264,251663.0
2023-07-31 15:05:00,30.54,30.54,30.51,30.52,341019.0,28.8264,28.8264,28.7981,28.8075,341019.0
2023-07-31 15:10:00,30.52,30.52,30.51,30.52,291685.0,28.8075,28.8075,28.7981,28.8075,291685.0
2023-07-31 15:15:00,30.52,30.52,30.51,30.51,261635.0,28.8075,28.8075,28.7981,28.7981,261635.0
2023-07-31 15:20:00,30.51,30.53,30.51,30.53,510122.0,28.7981,28.8169,28.7981,28.8169,510122.0
2023-07-31 15:25:00,30.52,30.53,30.52,30.53,157503.0,28.8075,28.8169,28.8075,28.8169,157503.0
2023-07-31 15:30:00,30.53,30.53,30.52,30.53,309116.0,28.8169,28.8169,28.8075,28.8169,309116.0
2023-07-31 15:35:00,30.52,30.53,30.52,30.53,391812.0,28.8075,28.8169,28.8075,28.8169,391812.0
2023-07-31 15:40:00,30.53,30.53,30.52,30.52,428733.0,28.8169,28.8169,28.8075,28.8075,428733.0
2023-07-31 15:45:00,30.52,30.53,30.5,30.51,524498.0,28.8075,28.8169,28.7886,28.7981,524498.0
2023-07-31 15:50:00,30.51,30.51,30.44,30.44,1003485.0,28.7981,28.7981,28.732,28.732,1003485.0
2023-07-31 15:55:00,30.45,30.46,30.4,30.43,4301928.0,28.7414,28.7509,28.6942,28.7226,4301928.0
2023-08-01 09:30:00,29.88,29.88,29.7,29.7,1707476.0,28.2034,28.2034,28.0335,28.0335,1707476.0
2023-08-01 09:35:00,29.71,29.79,29.68,29.75,892432.0,28.043,28.1185,28.0146,28.0807,892432.0
2023-08-01 09:40:00,29.75,29.79,29.7,29.7,1068622.0,28.0807,28.1185,28.0335,28.0335,1068622.0
2023-08-01 09:45:00,29.7,29.75,29.66,29.75,632519.0,28.0335,28.0807,27.9958,28.0807,632519.0
2023-08-01 09:50:00,29.75,29.84,29.74,29.84,1086429.0,28.0807,28.1657,28.0713,28.1657,1086429.0
2023-08-01 09:55:00,29.84,29.85,29.79,29.8,594401.0,28.1657,28.1751,28.1185,28.1279,594401.0
2023-08-01 10:00:00,29.81,29.92,29.81,29.88,693167.0,28.1373,28.2412,28.1373,28.2034,693167.0
2023-08-01 10:05:00,29.88,29.91,29.86,29.91,187504.0,28.2034,28.2317,28.1845,28.2317,187504.0
2023-08-01 10:10:00,29.9,29.93,29.85,29.87,264197.0,28.2223,28.2506,28.1751,28.194,264197.0
2023-08-01 10:15:00,29.86,29.87,29.79,29.8,447786.0,28.1845,28.194,28.1185,28.1279,447786.0
2023-08-01 10:20:00,29.8,29.86,29.79,29.83,458866.0,28.1279,28.1845,28.1185,28.1562,458866.0
2023-08-01 10:25:00,29.84,29.87,29.83,29.87,87334.0,28.1657,28.194,28.1562,28.194,87334.0
2023-08-01 10:30:00,29.87,29.9,29.82,29.89,175945.0,28.194,28.2223,28.1468,28.2129,175945.0
2023-08-01 10:35:00,29.89,29.94,29.88,29.9,370918.0,28.2129,28.26,28.2034,28.2223,370918.0
2023-08-01 10:40:00,29.9,29.91,29.85,29.86,564202.0,28.2223,28.2317,28.1751,28.1845,564202.0
2023-08-01 10:45:00,29.86,29.86,29.82,29.83,413101.0,28.1845,28.1845,28.1468,28.1562,413101.0
2023-08-01 10:50:00,29.83,29.84,29.79,29.79,293526.0,28.1562,28.1657,28.1185,28.1185,293526.0
2023-08-01 10:55:00,29.79,29.8,29.76,29.78,288630.0,28.1185,28.1279,28.0901,28.109,288630.0
2023-08-01 11:00:00,29.78,29.8,29.77,29.78,504439.0,28.109,28.1279,28.0996,28.109,504439.0
2023-08-01 11:05:00,29.79,29.8,29.72,29.74,869864.0,28.1185,28.1279,28.0524,28.0713,869864.0
2023-08-01 11:10:00,29.74,29.75,29.7,29.71,226801.0,28.0713,28.0807,28.0335,28.043,226801.0
2023-08-01 11:15:00,29.71,29.71,29.67,29.69,285636.0,28.043,28.043,28.0052,28.0241,285636.0
2023-08-01 11:20:00,29.69,29.69,29.62,29.63,335658.0,28.0241,28.0241,27.958,27.9674,335658.0
2023-08-01 11:25:00,29.63,29.68,29.62,29.66,190828.0,27.9674,28.0146,27.958,27.9958,190828.0
2023-08-01 11:30:00,29.65,29.68,29.63,29.68,220915.0,27.9863,28.0146,27.9674,28.0146,220915.0
2023-08-01 11:35:00,29.68,29.71,29.67,29.71,318443.0,28.0146,28.043,28.0052,28.043,318443.0
2023-08-01 11:40:00,29.71,29.71,29.68,29.69,169029.0,28.043,28.043,28.0146,28.0241,169029.0
2023-08-01 11:45:00,29.7,29.73,29.69,29.71,238244.0,28.0335,28.0618,28.0241,28.043,238244.0
2023-08-01 11:50:00,29.72,29.74,29.71,29.73,236363.0,28.0524,28.0713,28.043,28.0618,236363.0
2023-08-01 11:55:00,29.72,29.75,29.72,29.73,385602.0,28.0524,28.0807,28.0524,28.0618,385602.0
2023-08-01 12:00:00,29.73,29.75,29.72,29.74,237344.0,28.0618,28.0807,28.0524,28.0713,237344.0
2023-08-01 12:05:00,29.73,29.74,29.68,29.7,157941.0,28.0618,28.0713,28.0146,28.0335,157941.0
2023-08-01 12:10:00,29.71,29.75,29.7,29.75,302438.0,28.043,28.0807,28.0335,28.0807,302438.0
2023-08-01 12:15:00,29.75,29.75,29.73,29.74,128100.0,28.0807,28.0807,28.0618,28.0713,128100.0
2023-08-01 12:20:00,29.74,29.75,29.71,29.71,98201.0,28.0713,28.0807,28.043,28.043,98201.0
2023-08-01 12:25:00,29.72,29.73,29.71,29.71,71840.0,28.0524,28.0618,28.043,28.043,71840.0
2023-08-01 12:30:00,29.71,29.72,29.7,29.71,113129.0,28.043,28.0524,28.0335,28.043,113129.0
2023-08-01 12:35:00,29.71,29.73,29.71,29.72,110434.0,28.043,28.0618,28.043,28.0524,110434.0
2023-08-01 12:40:00,29.73,29.74,29.71,29.74,136096.0,28.0618,28.0713,28.043,28.0713,136096.0
2023-08-01 12:45:00,29.73,29.73,29.71,29.71,82948.0,28.0618,28.0618,28.043,28.043,82948.0
2023-08-01 12:50:00,29.72,29.73,29.7,29.73,130357.0,28.0524,28.0618,28.0335,28.0618,130357.0
2023-08-01 12:55:00,29.73,29.74,29.72,29.74,72324.0,28.0618,28.0713,28.0524,28.0713,72324.0
2023-08-01 13:00:00,29.74,29.75,29.73,29.74,77091.0,28.0713,28.0807,28.0618,28.0713,77091.0
2023-08-01 13:05:00,29.75,29.75,29.73,29.74,95686.0,28.0807,28.0807,28.0618,28.0713,95686.0
2023-08-01 13:10:00,29.74,29.74,29.71,29.71,112221.0,28.0713,28.0713,28.043,28.043,112221.0
2023-08-01 13:15:00,29.71,29.72,29.7,29.71,74667.0,28.043,28.0524,28.0335,28.043,74667.0
2023-08-01 13:20:00,29.71,29.72,29.7,29.71,113390.0,28.043,28.0524,28.0335,28.043,113390.0
2023-08-01 13:25:00,29.71,29.71,29.67,29.68,120749.0,28.043,28.043,28.0052,28.0146,120749.0
2023-08-01 13:30:00,29.68,29.69,29.67,29.69,71538.0,28.0146,28.0241,28.0052,28.0241,71538.0
2023-08-01 13:35:00,29.69,29.69,29.66,29.67,70272.0,28.0241,28.0241,27.9958,28.0052,70272.0
2023-08-01 13:40:00,29.67,29.68,29.66,29.68,114118.0,28.0052,28.0146,27.9958,28.0146,114118.0
2023-08-01 13:45:00,29.67,29.68,29.67,29.67,121155.0,28.0052,28.0146,28.0052,28.0052,121155.0
2023-08-01 13:50:00,29.67,29.7,29.67,29.7,291159.0,28.0052,28.0335,28.0052,28.0335,291159.0
2023-08-01 13:55:00,29.7,29.71,29.69,29.71,71305.0,28.0335,28.043,28.0241,28.043,71305.0
2023-08-01 14:00:00,29.71,29.72,29.7,29.71,110185.0,28.043,28.0524,28.0335,28.043,110185.0
2023-08-01 14:05:00,29.71,29.71,29.69,29.69,86130.0,28.043,28.043,28.0241,28.0241,86130.0
2023-08-01 14:10:00,29.69,29.7,29.68,29.69,156262.0,28.0241,28.0335,28.0146,28.0241,156262.0
2023-08-01 14:15:00,29.7,29.71,29.69,29.71,114310.0,28.0335,28.043,28.0241,28.043,114310.0
2023-08-01 14:20:00,29.71,29.72,29.69,29.69,119653.0,28.043,28.0524,28.0241,28.0241,119653.0
2023-08-01 14:25:00,29.69,29.7,29.68,29.69,121870.0,28.0241,28.0335,28.0146,28.0241,121870.0
2023-08-01 14:30:00,29.69,29.7,29.67,29.68,210826.0,28.0241,28.0335,28.0052,28.0146,210826.0
2023-08-01 14:35:00,29.68,29.69,29.67,29.69,112316.0,28.0146,28.0241,28.0052,28.0241,112316.0
2023-08-01 14:40:00,29.69,29.69,29.68,29.69,258324.0,28.0241,28.0241,28.0146,28.0241,258324.0
2023-08-01 14:45:00,29.69,29.72,29.68,29.71,102116.0,28.0241,28.0524,28.0146,28.043,102116.0
2023-08-01 14:50:00,29.71,29.72,29.69,29.7,180470.0,28.043,28.0524,28.0241,28.0335,180470.0
2023-08-01 14:55:00,29.7,29.7,29.68,29.68,171167.0,28.0335,28.0335,28.0146,28.0146,171167.0
2023-08-01 15:00:00,29.69,29.69,29.68,29.68,69931.0,28.0241,28.0241,28.0146,28.0146,69931.0
2023-08-01 15:05:00,29.69,29.71,29.68,29.69,158180.0,28.0241,28.043,28.0146,28.0241,158180.0
2023-08-01 15:10:00,29.7,29.7,29.67,29.68,277854.0,28.0335,28.0335,28.0052,28.0146,277854.0
2023-08-01 15:15:00,29.68,29.68,29.67,29.68,83656.0,28.0146,28.0146,28.0052,28.0146,83656.0
2023-08-01 15:20:00,29.68,29.7,29.67,29.68,238904.0,28.0146,28.0335,28.0052,28.0146,238904.0
2023-08-01 15:25:00,29.68,29.69,29.68,29.69,77609.0,28.0146,28.0241,28.0146,28.0241,77609.0
2023-08-01 15:30:00,29.69,29.71,29.68,29.71,347127.0,28.0241,28.043,28.0146,28.043,347127.0
2023-08-01 15:35:00,29.71,29.71,29.68,29.69,346727.0,28.043,28.043,28.0146,28.0241,346727.0
2023-08-01 15:40:00,29.69,29.69,29.67,29.68,250854.0,28.0241,28.0241,28.0052,28.0146,250854.0
2023-08-01 15:45:00,29.68,29.7,29.67,29.7,677067.0,28.0146,28.0335,28.0052,28.0335,677067.0
2023-08-01 15:50:00,29.7,29.72,29.69,29.71,915558.0,28.0335,28.0524,28.0241,28.043,915558.0
2023-08-01 15:55:00,29.71,29.72,29.66,29.67,2275550.0,28.043,28.0524,27.9958,28.0052,2275550.0
2023-08-02 09:30:00,29.15,29.16,28.96,28.99,1895525.0,27.5144,27.5238,27.335,27.3634,1895525.0
2023-08-02 09:35:00,28.99,29.06,28.93,29.05,1202065.0,27.3634,27.4294,27.3067,27.42,1202065.0
2023-08-02 09:40:00,29.05,29.07,28.95,29.01,746495.0,27.42,27.4389,27.3256,27.3822,746495.0
2023-08-02 09:45:00,29.01,29.05,28.98,29.02,663033.0,27.3822,27.42,27.3539,27.3917,663033.0
2023-08-02 09:50:00,29.01,29.05,28.98,29.02,236893.0,27.3822,27.42,27.3539,27.3917,236893.0
2023-08-02 09:55:00,29.02,29.1,28.99,29.09,432154.0,27.3917,27.4672,27.3634,27.4577,432154.0
2023-08-02 10:00:00,29.09,29.12,29.06,29.08,642069.0,27.4577,27.4861,27.4294,27.4483,642069.0
2023-08-02 10:05:00,29.09,29.11,29.02,29.04,268005.0,27.4577,27.4766,27.3917,27.4105,268005.0
2023-08-02 10:10:00,29.04,29.04,28.94,28.94,773326.0,27.4105,27.4105,27.3162,27.3162,773326.0
2023-08-02 10:15:00,28.94,28.95,28.91,28.94,532701.0,27.3162,27.3256,27.2878,27.3162,532701.0
2023-08-02 10:20:00,28.94,28.95,28.89,28.89,309964.0,27.3162,27.3256,27.269,27.269,309964.0
2023-08-02 10:25:00,28.89,28.94,28.89,28.92,195614.0,27.269,27.3162,27.269,27.2973,195614.0
2023-08-02 10:30:00,28.92,28.97,28.91,28.97,314593.0,27.2973,27.3445,27.2878,27.3445,314593.0
2023-08-02 10:35:00,28.96,28.97,28.86,28.87,334924.0,27.335,27.3445,27.2406,27.2501,334924.0
2023-08-02 10:40:00,28.87,28.87,28.81,28.84,671270.0,27.2501,27.2501,27.1935,27.2218,671270.0
2023-08-02 10:45:00,28.85,28.86,28.76,28.76,210334.0,27.2312,27.2406,27.1463,27.1463,210334.0
2023-08-02 10:50:00,28.77,28.81,28.76,28.79,612937.0,27.1557,27.1935,27.1463,27.1746,612937.0
2023-08-02 10:55:00,28.79,28.79,28.72,28.75,223928.0,27.1746,27.1746,27.1085,27.1368,223928.0
2023-08-02 11:00:00,28.75,28.78,28.72,28.77,543275.0,27.1368,27.1651,27.1085,27.1557,543275.0
2023-08-02 11:05:00,28.77,28.83,28.77,28.8,527544.0,27.1557,27.2123,27.1557,27.184,527544.0
2023-08-02 11:10:00,28.81,28.84,28.8,28.8,231836.0,27.1935,27.2218,27.184,27.184,231836.0
2023-08-02 11:15:00,28.81,28.82,28.77,28.78,189954.0,27.1935,27.2029,27.1557,27.1651,189954.0
2023-08-02 11:20:00,28.78,28.84,28.77,28.82,321967.0,27.1651,27.2218,27.1557,27.2029,321967.0
2023-08-02 11:25:00,28.82,28.84,28.79,28.83,265227.0,27.2029,27.2218,27.1746,27.2123,265227.0
2023-08-02 11:30:00,28.83,28.85,28.79,28.84,309164.0,27.2123,27.2312,27.1746,27.2218,309164.0
2023-08-02 11:35:00,28.84,28.85,28.81,28.85,264378.0,27.2218,27.2312,27.1935,27.2312,264378.0
2023-08-02 11:40:00,28.84,28.85,28.8,28.82,299384.0,27.2218,27.2312,27.184,27.2029,299384.0
2023-08-02 11:45:00,28.82,28.83,28.77,28.78,296145.0,27.2029,27.2123,27.1557,27.1651,296145.0
2023-08-02 11:50:00,28.78,28.79,28.75,28.76,291745.0,27.1651,27.1746,27.1368,27.1463,291745.0
2023-08-02 11:55:00,28.76,28.79,28.75,28.78,220469.0,27.1463,27.1746,27.1368,27.1651,220469.0
2023-08-02 12:00:00,28.78,28.79,28.76,28.76,251878.0,27.1651,27.1746,27.1463,27.1463,251878.0
2023-08-02 12:05:00,28.76,28.77,28.74,28.74,170880.0,27.1463,27.1557,27.1274,27.1274,170880.0
2023-08-02 12:10:00,28.74,28.78,28.72,28.74,737267.0,27.1274,27.1651,27.1085,27.1274,737267.0
2023-08-02 12:15:00,28.74,28.8,28.73,28.8,230337.0,27.1274,27.184,27.1179,27.184,230337.0
2023-08-02 12:20:00,28.8,28.8,28.78,28.78,182636.0,27.184,27.184,27.1651,27.1651,182636.0
2023-08-02 12:25:00,28.78,28.8,28.76,28.8,343917.0,27.1651,27.184,27.1463,27.184,343917.0
2023-08-02 12:30:00,28.8,28.8,28.75,28.79,721830.0,27.184,27.184,27.1368,27.1746,721830.0
2023-08-02 12:35:00,28.8,28.83,28.79,28.82,289610.0,27.184,27.2123,27.1746,27.2029,289610.0
2023-08-02 12:40:00,28.82,28.84,28.8,28.82,102582.0,27.2029,27.2218,27.184,27.2029,102582.0
2023-08-02 12:45:00,28.82,28.85,28.81,28.85,146193.0,27.2029,27.2312,27.1935,27.2312,146193.0
2023-08-02 12:50:00,28.85,28.85,28.83,28.84,210653.0,27.2312,27.2312,27.2123,27.2218,210653.0
2023-08-02 12:55:00,28.84,28.85,28.81,28.82,257098.0,27.2218,27.2312,27.1935,27.2029,257098.0
2023-08-02 13:00:00,28.83,28.85,28.81,28.84,414566.0,27.2123,27.2312,27.1935,27.2218,414566.0
2023-08-02 13:05:00,28.84,28.85,28.83,28.85,228125.0,27.2218,27.2312,27.2123,27.2312,228125.0
2023-08-02 13:10:00,28.85,28.87,28.84,28.85,130063.0,27.2312,27.2501,27.2218,27.2312,130063.0
2023-08-02 13:15:00,28.85,28.87,28.84,28.86,264119.0,27.2312,27.2501,27.2218,27.2406,264119.0
2023-08-02 13:20:00,28.87,28.87,28.84,28.85,81178.0,27.2501,27.2501,27.2218,27.2312,81178.0
2023-08-02 13:25:00,28.85,28.86,28.84,28.85,148239.0,27.2312,27.2406,27.2218,27.2312,148239.0
2023-08-02 13:30:00,28.85,28.86,28.84,28.85,303559.0,27.2312,27.2406,27.2218,27.2312,303559.0
2023-08-02 13:35:00,28.85,28.86,28.84,28.85,233179.0,27.2312,27.2406,27.2218,27.2312,233179.0
2023-08-02 13:40:00,28.86,28.87,28.83,28.84,272160.0,27.2406,27.2501,27.2123,27.2218,272160.0
2023-08-02 13:45:00,28.84,28.84,28.82,28.83,267382.0,27.2218,27.2218,27.2029,27.2123,267382.0
2023-08-02 13:50:00,28.83,28.83,28.81,28.81,227606.0,27.2123,27.2123,27.1935,27.1935,227606.0
2023-08-02 13:55:00,28.81,28.82,28.79,28.8,273051.0,27.1935,27.2029,27.1746,27.184,273051.0
2023-08-02 14:00:00,28.8,28.83,28.79,28.83,251491.0,27.184,27.2123,27.1746,27.2123,251491.0
2023-08-02 14:05:00,28.82,28.83,28.81,28.81,161518.0,27.2029,27.2123,27.1935,27.1935,161518.0
2023-08-02 14:10:00,28.82,28.82,28.79,28.8,266518.0,27.2029,27.2029,27.1746,27.184,266518.0
2023-08-02 14:15:00,28.8,28.82,28.79,28.82,247859.0,27.184,27.2029,27.1746,27.2029,247859.0
2023-08-02 14:20:00,28.82,28.83,28.81,28.83,364662.0,27.2029,27.2123,27.1935,27.2123,364662.0
2023-08-02 14:25:00,28.83,28.85,28.82,28.83,267538.0,27.2123,27.2312,27.2029,27.2123,267538.0
2023-08-02 14:30:00,28.83,28.83,28.79,28.8,443122.0,27.2123,27.2123,27.1746,27.184,443122.0
2023-08-02 14:35:00,28.8,28.81,28.77,28.78,245592.0,27.184,27.1935,27.1557,27.1651,245592.0
2023-08-02 14:40:00,28.78,28.78,28.76,28.78,206689.0,27.1651,27.1651,27.1463,27.1651,206689.0
2023-08-02 14:45:00,28.78,28.81,28.77,28.79,378915.0,27.1651,27.1935,27.1557,27.1746,378915.0
2023-08-02 14:50:00,28.79,28.79,28.78,28.79,129186.0,27.1746,27.1746,27.1651,27.1746,129186.0
2023-08-02 14:55:00,28.79,28.81,28.77,28.81,508539.0,27.1746,27.1935,27.1557,27.1935,508539.0
2023-08-02 15:00:00,28.81,28.81,28.8,28.8,117262.0,27.1935,27.1935,27.184,27.184,117262.0
2023-08-02 15:05:00,28.8,28.81,28.76,28.76,414773.0,27.184,27.1935,27.1463,27.1463,414773.0
2023-08-02 15:10:00,28.77,28.77,28.76,28.76,163859.0,27.1557,27.1557,27.1463,27.1463,163859.0
2023-08-02 15:15:00,28.77,28.77,28.75,28.77,333831.0,27.1557,27.1557,27.1368,27.1557,333831.0
2023-08-02 15:20:00,28.77,28.77,28.76,28.76,216474.0,27.1557,27.1557,27.1463,27.1463,216474.0
2023-08-02 15:25:00,28.76,28.77,28.74,28.75,291251.0,27.1463,27.1557,27.1274,27.1368,291251.0
2023-08-02 15:30:00,28.74,28.75,28.73,28.75,510108.0,27.1274,27.1368,27.1179,27.1368,510108.0
2023-08-02 15:35:00,28.74,28.77,28.74,28.77,352638.0,27.1274,27.1557,27.1274,27.1557,352638.0
2023-08-02 15:40:00,28.77,28.8,28.76,28.8,602139.0,27.1557,27.184,27.1463,27.184,602139.0
2023-08-02 15:45:00,28.79,28.81,28.79,28.8,444821.0,27.1746,27.1935,27.1746,27.184,444821.0
2023-08-02 15:50:00,28.8,28.81,28.78,28.8,1141611.0,27.184,27.1935,27.1651,27.184,1141611.0
2023-08-02 15:55:00,28.8,28.83,28.76,28.77,3452568.0,27.184,27.2123,27.1463,27.1557,3452568.0
2023-08-03 09:30:00,29.32,29.44,29.28,29.33,1725886.0,27.6748,27.7881,27.6371,27.6843,1725886.0
2023-08-03 09:35:00,29.34,29.46,29.3,29.44,889376.0,27.6937,27.807,27.656,27.7881,889376.0
2023-08-03 09:40:00,29.44,29.49,29.39,29.41,1079671.0,27.7881,27.8353,27.7409,27.7598,1079671.0
2023-08-03 09:45:00,29.42,29.48,29.37,29.46,876617.0,27.7692,27.8259,27.722,27.807,876617.0
2023-08-03 09:50:00,29.45,29.49,29.39,29.41,741910.0,27.7975,27.8353,27.7409,27.7598,741910.0
2023-08-03 09:55:00,29.42,29.49,29.41,29.45,400858.0,27.7692,27.8353,27.7598,27.7975,400858.0
2023-08-03 10:00:00,29.46,29.49,29.4,29.44,809795.0,27.807,27.8353,27.7503,27.7881,809795.0
2023-08-03 10:05:00,29.43,29.46,29.42,29.45,712835.0,27.7787,27.807,27.7692,27.7975,712835.0
2023-08-03 10:10:00,29.45,29.48,29.41,29.46,246555.0,27.7975,27.8259,27.7598,27.807,246555.0
2023-08-03 10:15:00,29.46,29.48,29.39,29.44,642994.0,27.807,27.8259,27.7409,27.7881,642994.0
2023-08-03 10:20:00,29.44,29.44,29.37,29.39,446792.0,27.7881,27.7881,27.722,27.7409,446792.0
2023-08-03 10:25:00,29.38,29.4,29.37,29.38,502965.0,27.7315,27.7503,27.722,27.7315,502965.0
2023-08-03 10:30:00,29.38,29.4,29.35,29.37,516683.0,27.7315,27.7503,27.7032,27.722,516683.0
2023-08-03 10:35:00,29.36,29.4,29.34,29.39,588025.0,27.7126,27.7503,27.6937,27.7409,588025.0
2023-08-03 10:40:00,29.39,29.43,29.38,29.41,674237.0,27.7409,27.7787,27.7315,27.7598,674237.0
2023-08-03 10:45:00,29.42,29.47,29.4,29.46,466416.0,27.7692,27.8164,27.7503,27.807,466416.0
2023-08-03 10:50:00,29.46,29.46,29.39,29.42,339427.0,27.807,27.807,27.7409,27.7692,339427.0
2023-08-03 10:55:00,29.42,29.51,29.41,29.51,191994.0,27.7692,27.8542,27.7598,27.8542,191994.0
2023-08-03 11:00:00,29.51,29.58,29.5,29.55,428205.0,27.8542,27.9202,27.8447,27.8919,428205.0
2023-08-03 11:05:00,29.55,29.61,29.53,29.6,577363.0,27.8919,27.9486,27.8731,27.9391,577363.0
2023-08-03 11:10:00,29.61,29.62,29.57,29.61,363826.0,27.9486,27.958,27.9108,27.9486,363826.0
2023-08-03 11:15:00,29.6,29.66,29.58,29.65,235969.0,27.9391,27.9958,27.9202,27.9863,235969.0
2023-08-03 11:20:00,29.65,29.65,29.59,29.6,464476.0,27.9863,27.9863,27.9297,27.9391,464476.0
2023-08-03 11:25:00,29.6,29.62,29.56,29.58,316617.0,27.9391,27.958,27.9014,27.9202,316617.0
2023-08-03 11:30:00,29.58,29.59,29.53,29.54,358783.0,27.9202,27.9297,27.8731,27.8825,358783.0
2023-08-03 11:35:00,29.55,29.59,29.54,29.58,299306.0,27.8919,27.9297,27.8825,27.9202,299306.0
2023-08-03 11:40:00,29.58,29.63,29.56,29.6,903700.0,27.9202,27.9674,27.9014,27.9391,903700.0
2023-08-03 11:45:00,29.6,29.6,29.55,29.58,780950.0,27.9391,27.9391,27.8919,27.9202,780950.0
2023-08-03 11:50:00,29.59,29.63,29.57,29.58,174118.0,27.9297,27.9674,27.9108,27.9202,174118.0
2023-08-03 11:55:00,29.58,29.59,29.55,29.58,100920.0,27.9202,27.9297,27.8919,27.9202,100920.0
2023-08-03 12:00:00,29.58,29.59,29.56,29.59,130591.0,27.9202,27.9297,27.9014,27.9297,130591.0
2023-08-03 12:05:00,29.59,29.6,29.57,29.58,324253.0,27.9297,27.9391,27.9108,27.9202,324253.0
2023-08-03 12:10:00,29.58,29.6,29.57,29.58,80610.0,27.9202,27.9391,27.9108,27.9202,80610.0
2023-08-03 12:15:00,29.58,29.58,29.53,29.54,307522.0,27.9202,27.9202,27.8731,27.8825,307522.0
2023-08-03 12:20:00,29.53,29.57,29.53,29.55,130323.0,27.8731,27.9108,27.8731,27.8919,130323.0
2023-08-03 12:25:00,29.55,29.57,29.54,29.57,219086.0,27.8919,27.9108,27.8825,27.9108,219086.0
2023-08-03 12:30:00,29.57,29.59,29.56,29.57,163499.0,27.9108,27.9297,27.9014,27.9108,163499.0
2023-08-03 12:35:00,29.57,29.59,29.56,29.58,344120.0,27.9108,27.9297,27.9014,27.9202,344120.0
2023-08-03 12:40:00,29.58,29.63,29.57,29.62,150328.0,27.9202,27.9674,27.9108,27.958,150328.0
2023-08-03 12:45:00,29.62,29.63,29.61,29.63,128168.0,27.958,27.9674,27.9486,27.9674,128168.0
2023-08-03 12:50:00,29.63,29.64,29.62,29.63,151004.0,27.9674,27.9769,27.958,27.9674,151004.0
2023-08-03 12:55:00,29.63,29.64,29.61,29.63,129689.0,27.9674,27.9769,27.9486,27.9674,129689.0
2023-08-03 13:00:00,29.63,29.64,29.6,29.61,206905.0,27.9674,27.9769,27.9391,27.9486,206905.0
2023-08-03 13:05:00,29.61,29.61,29.57,29.58,97721.0,27.9486,27.9486,27.9108,27.9202,97721.0
2023-08-03 13:10:00,29.58,29.59,29.55,29.55,109598.0,27.9202,27.9297,27.8919,27.8919,109598.0
2023-08-03 13:15:00,29.55,29.56,29.53,29.55,232455.0,27.8919,27.9014,27.8731,27.8919,232455.0
2023-08-03 13:20:00,29.55,29.57,29.54,29.55,98352.0,27.8919,27.9108,27.8825,27.8919,98352.0
2023-08-03 13:25:00,29.55,29.55,29.51,29.52,109150.0,27.8919,27.8919,27.8542,27.8636,109150.0
2023-08-03 13:30:00,29.52,29.54,29.51,29.53,113676.0,27.8636,27.8825,27.8542,27.8731,113676.0
2023-08-03 13:35:00,29.52,29.55,29.51,29.54,139982.0,27.8636,27.8919,27.8542,27.8825,139982.0
2023-08-03 13:40:00,29.54,29.54,29.51,29.52,106686.0,27.8825,27.8825,27.8542,27.8636,106686.0
2023-08-03 13:45:00,29.52,29.54,29.5,29.53,214174.0,27.8636,27.8825,27.8447,27.8731,214174.0
2023-08-03 13:50:00,29.53,29.54,29.51,29.52,142647.0,27.8731,27.8825,27.8542,27.8636,142647.0
2023-08-03 13:55:00,29.52,29.52,29.49,29.51,111900.0,27.8636,27.8636,27.8353,27.8542,111900.0
2023-08-03 14:00:00,29.51,29.53,29.49,29.53,170754.0,27.8542,27.8731,27.8353,27.8731,170754.0
2023-08-03 14:05:00,29.53,29.53,29.5,29.5,112522.0,27.8731,27.8731,27.8447,27.8447,112522.0
2023-08-03 14:10:00,29.51,29.52,29.49,29.52,191196.0,27.8542,27.8636,27.8353,27.8636,191196.0
2023-08-03 14:15:00,29.52,29.54,29.51,29.54,269385.0,27.8636,27.8825,27.8542,27.8825,269385.0
2023-08-03 14:20:00,29.54,29.54,29.52,29.54,136572.0,27.8825,27.8825,27.8636,27.8825,136572.0
2023-08-03 14:25:00,29.54,29.55,29.53,29.54,172078.0,27.8825,27.8919,27.8731,27.8825,172078.0
2023-08-03 14:30:00,29.53,29.54,29.52,29.53,193027.0,27.8731,27.8825,27.8636,27.8731,193027.0
2023-08-03 14:35:00,29.53,29.53,29.49,29.51,283354.0,27.8731,27.8731,27.8353,27.8542,283354.0
2023-08-03 14:40:00,29.51,29.52,29.48,29.5,462056.0,27.8542,27.8636,27.8259,27.8447,462056.0
2023-08-03 14:45:00,29.5,29.5,29.48,29.49,220485.0,27.8447,27.8447,27.8259,27.8353,220485.0
2023-08-03 14:50:00,29.49,29.52,29.47,29.51,520910.0,27.8353,27.8636,27.8164,27.8542,520910.0
2023-08-03 14:55:00,29.52,29.52,29.5,29.52,270292.0,27.8636,27.8636,27.8447,27.8636,270292.0
2023-08-03 15:00:00,29.52,29.52,29.51,29.52,191299.0,27.8636,27.8636,27.8542,27.8636,191299.0
2023-08-03 15:05:00,29.52,29.52,29.49,29.51,276075.0,27.8636,27.8636,27.8353,27.8542,276075.0
2023-08-03 15:10:00,29.51,29.51,29.48,29.51,232566.0,27.8542,27.8542,27.8259,27.8542,232566.0
2023-08-03 15:15:00,29.5,29.52,29.5,29.52,230598.0,27.8447,27.8636,27.8447,27.8636,230598.0
2023-08-03 15:20:00,29.52,29.54,29.51,29.53,308953.0,27.8636,27.8825,27.8542,27.8731,308953.0
2023-08-03 15:25:00,29.54,29.54,29.53,29.54,189612.0,27.8825,27.8825,27.8731,27.8825,189612.0
2023-08-03 15:30:00,29.54,29.55,29.53,29.55,241882.0,27.8825,27.8919,27.8731,27.8919,241882.0
2023-08-03 15:35:00,29.55,29.55,29.5,29.54,1458291.0,27.8919,27.8919,27.8447,27.8825,1458291.0
2023-08-03 15:40:00,29.54,29.54,29.53,29.54,135009.0,27.8825,27.8825,27.8731,27.8825,135009.0
2023-08-03 15:45:00,29.53,29.54,29.52,29.54,484441.0,27.8731,27.8825,27.8636,27.8825,484441.0
2023-08-03 15:50:00,29.53,29.54,29.52,29.53,622142.0,27.8731,27.8825,27.8636,27.8731,622142.0
2023-08-03 15:55:00,29.54,29.56,29.53,29.53,1679199.0,27.8825,27.9014,27.8731,27.8731,1679199.0
2023-08-04 09:30:00,29.43,29.52,29.35,29.39,761914.0,27.7787,27.8636,27.7032,27.7409,761914.0
2023-08-04 09:35:00,29.39,29.43,29.34,29.39,682637.0,27.7409,27.7787,27.6937,27.7409,682637.0
2023-08-04 09:40:00,29.39,29.48,29.37,29.45,347244.0,27.7409,27.8259,27.722,27.7975,347244.0
2023-08-04 09:45:00,29.44,29.53,29.43,29.47,393366.0,27.7881,27.8731,27.7787,27.8164,393366.0
2023-08-04 09:50:00,29.47,29.49,29.39,29.4,505027.0,27.8164,27.8353,27.7409,27.7503,505027.0
2023-08-04 09:55:00,29.41,29.41,29.2,29.21,608050.0,27.7598,27.7598,27.5616,27.571,608050.0
2023-08-04 10:00:00,29.21,29.27,29.2,29.26,329847.0,27.571,27.6276,27.5616,27.6182,329847.0
2023-08-04 10:05:00,29.25,29.26,29.13,29.17,404815.0,27.6088,27.6182,27.4955,27.5333,404815.0
2023-08-04 10:10:00,29.18,29.26,29.17,29.22,308643.0,27.5427,27.6182,27.5333,27.5804,308643.0
2023-08-04 10:15:00,29.22,29.31,29.2,29.3,313822.0,27.5804,27.6654,27.5616,27.656,313822.0
2023-08-04 10:20:00,29.3,29.31,29.27,29.31,271961.0,27.656,27.6654,27.6276,27.6654,271961.0
2023-08-04 10:25:00,29.3,29.32,29.25,29.31,196361.0,27.656,27.6748,27.6088,27.6654,196361.0
2023-08-04 10:30:00,29.31,29.4,29.3,29.38,472153.0,27.6654,27.7503,27.656,27.7315,472153.0
2023-08-04 10:35:00,29.38,29.39,29.34,29.35,252239.0,27.7315,27.7409,27.6937,27.7032,252239.0
2023-08-04 10:40:00,29.34,29.39,29.34,29.39,411770.0,27.6937,27.7409,27.6937,27.7409,411770.0
2023-08-04 10:45:00,29.39,29.4,29.32,29.34,278687.0,27.7409,27.7503,27.6748,27.6937,278687.0
2023-08-04 10:50:00,29.33,29.35,29.32,29.33,268560.0,27.6843,27.7032,27.6748,27.6843,268560.0
2023-08-04 10:55:00,29.33,29.34,29.29,29.3,157302.0,27.6843,27.6937,27.6465,27.656,157302.0
2023-08-04 11:00:00,29.3,29.31,29.27,29.29,317945.0,27.656,27.6654,27.6276,27.6465,317945.0
2023-08-04 11:05:00,29.29,29.38,29.28,29.36,359077.0,27.6465,27.7315,27.6371,27.7126,359077.0
2023-08-04 11:10:00,29.36,29.38,29.33,29.36,208728.0,27.7126,27.7315,27.6843,27.7126,208728.0
2023-08-04 11:15:00,29.37,29.38,29.32,29.36,209429.0,27.722,27.7315,27.6748,27.7126,209429.0
2023-08-04 11:20:00,29.37,29.41,29.35,29.4,408153.0,27.722,27.7598,27.7032,27.7503,408153.0
2023-08-04 11:25:00,29.4,29.47,29.39,29.46,1221138.0,27.7503,27.8164,27.7409,27.807,1221138.0
2023-08-04 11:30:00,29.46,29.49,29.42,29.43,642275.0,27.807,27.8353,27.7692,27.7787,642275.0
2023-08-04 11:35:00,29.43,29.46,29.42,29.45,204741.0,27.7787,27.807,27.7692,27.7975,204741.0
2023-08-04 11:40:00,29.44,29.57,29.43,29.57,1182774.0,27.7881,27.9108,27.7787,27.9108,1182774.0
2023-08-04 11:45:00,29.56,29.57,29.52,29.53,1327263.0,27.9014,27.9108,27.8636,27.8731,1327263.0
2023-08-04 11:50:00,29.53,29.54,29.45,29.52,249910.0,27.8731,27.8825,27.7975,27.8636,249910.0
2023-08-04 11:55:00,29.52,29.53,29.48,29.5,268622.0,27.8636,27.8731,27.8259,27.8447,268622.0
2023-08-04 12:00:00,29.5,29.5,29.47,29.48,137917.0,27.8447,27.8447,27.8164,27.8259,137917.0
2023-08-04 12:05:00,29.49,29.49,29.39,29.41,859362.0,27.8353,27.8353,27.7409,27.7598,859362.0
2023-08-04 12:10:00,29.41,29.47,29.4,29.46,616264.0,27.7598,27.8164,27.7503,27.807,616264.0
2023-08-04 12:15:00,29.46,29.48,29.45,29.47,174699.0,27.807,27.8259,27.7975,27.8164,174699.0
2023-08-04 12:20:00,29.47,29.48,29.44,29.46,223849.0,27.8164,27.8259,27.7881,27.807,223849.0
2023-08-04 12:25:00,29.46,29.49,29.46,29.48,180163.0,27.807,27.8353,27.807,27.8259,180163.0
2023-08-04 12:30:00,29.48,29.5,29.45,29.49,598726.0,27.8259,27.8447,27.7975,27.8353,598726.0
2023-08-04 12:35:00,29.49,29.5,29.46,29.49,115780.0,27.8353,27.8447,27.807,27.8353,115780.0
2023-08-04 12:40:00,29.49,29.51,29.46,29.51,116758.0,27.8353,27.8542,27.807,27.8542,116758.0
2023-08-04 12:45:00,29.51,29.51,29.45,29.46,87395.0,27.8542,27.8542,27.7975,27.807,87395.0
2023-08-04 12:50:00,29.46,29.48,29.44,29.46,89254.0,27.807,27.8259,27.7881,27.807,89254.0
2023-08-04 12:55:00,29.46,29.47,29.44,29.46,91576.0,27.807,27.8164,27.7881,27.807,91576.0
2023-08-04 13:00:00,29.46,29.47,29.44,29.45,99851.0,27.807,27.8164,27.7881,27.7975,99851.0
2023-08-04 13:05:00,29.45,29.45,29.43,29.44,54385.0,27.7975,27.7975,27.7787,27.7881,54385.0
2023-08-04 13:10:00,29.44,29.45,29.42,29.44,67350.0,27.7881,27.7975,27.7692,27.7881,67350.0
2023-08-04 13:15:00,29.44,29.45,29.42,29.44,60388.0,27.7881,27.7975,27.7692,27.7881,60388.0
2023-08-04 13:20:00,29.44,29.45,29.42,29.44,105895.0,27.7881,27.7975,27.7692,27.7881,105895.0
2023-08-04 13:25:00,29.44,29.44,29.4,29.41,183673.0,27.7881,27.7881,27.7503,27.7598,183673.0
2023-08-04 13:30:00,29.42,29.43,29.41,29.41,107353.0,27.7692,27.7787,27.7598,27.7598,107353.0
2023-08-04 13:35:00,29.42,29.42,29.4,29.41,118657.0,27.7692,27.7692,27.7503,27.7598,118657.0
2023-08-04 13:40:00,29.41,29.42,29.39,29.41,120658.0,27.7598,27.7692,27.7409,27.7598,120658.0
2023-08-04 13:45:00,29.42,29.42,29.39,29.4,88875.0,27.7692,27.7692,27.7409,27.7503,88875.0
2023-08-04 13:50:00,29.4,29.41,29.38,29.39,108447.0,27.7503,27.7598,27.7315,27.7409,108447.0
2023-08-04 13:55:00,29.39,29.39,29.34,29.36,240765.0,27.7409,27.7409,27.6937,27.7126,240765.0
2023-08-04 14:00:00,29.35,29.36,29.29,29.29,317871.0,27.7032,27.7126,27.6465,27.6465,317871.0
2023-08-04 14:05:00,29.29,29.31,29.27,29.29,278311.0,27.6465,27.6654,27.6276,27.6465,278311.0
2023-08-04 14:10:00,29.28,29.32,29.27,29.29,284255.0,27.6371,27.6748,27.6276,27.6465,284255.0
2023-08-04 14:15:00,29.29,29.3,29.25,29.27,175678.0,27.6465,27.656,27.6088,27.6276,175678.0
2023-08-04 14:20:00,29.27,29.28,29.24,29.25,160011.0,27.6276,27.6371,27.5993,27.6088,160011.0
2023-08-04 14:25:00,29.24,29.25,29.19,29.2,1304446.0,27.5993,27.6088,27.5521,27.5616,1304446.0
2023-08-04 14:30:00,29.2,29.23,29.19,29.23,285473.0,27.5616,27.5899,27.5521,27.5899,285473.0
2023-08-04 14:35:00,29.22,29.23,29.19,29.2,158558.0,27.5804,27.5899,27.5521,27.5616,158558.0
2023-08-04 14:40:00,29.2,29.22,29.18,29.19,232226.0,27.5616,27.5804,27.5427,27.5521,232226.0
2023-08-04 14:45:00,29.19,29.21,29.18,29.2,124258.0,27.5521,27.571,27.5427,27.5616,124258.0
2023-08-04 14:50:00,29.2,29.23,29.17,29.18,229406.0,27.5616,27.5899,27.5333,27.5427,229406.0
2023-08-04 14:55:00,29.18,29.21,29.16,29.18,277444.0,27.5427,27.571,27.5238,27.5427,277444.0
2023-08-04 15:00:00,29.18,29.2,29.16,29.18,266910.0,27.5427,27.5616,27.5238,27.5427,266910.0
2023-08-04 15:05:00,29.18,29.18,29.13,29.15,320877.0,27.5427,27.5427,27.4955,27.5144,320877.0
2023-08-04 15:10:00,29.15,29.2,29.15,29.18,482497.0,27.5144,27.5616,27.5144,27.5427,482497.0
2023-08-04 15:15:00,29.18,29.18,29.14,29.15,248181.0,27.5427,27.5427,27.5049,27.5144,248181.0
2023-08-04 15:20:00,29.15,29.16,29.12,29.13,233582.0,27.5144,27.5238,27.4861,27.4955,233582.0
2023-08-04 15:25:00,29.13,29.14,29.1,29.13,702825.0,27.4955,27.5049,27.4672,27.4955,702825.0
2023-08-04 15:30:00,29.13,29.16,29.12,29.13,256816.0,27.4955,27.5238,27.4861,27.4955,256816.0
2023-08-04 15:35:00,29.13,29.14,29.11,29.12,387717.0,27.4955,27.5049,27.4766,27.4861,387717.0
2023-08-04 15:40:00,29.12,29.15,29.12,29.14,493118.0,27.4861,27.5144,27.4861,27.5049,493118.0
2023-08-04 15:45:00,29.14,29.17,29.12,29.16,547122.0,27.5049,27.5333,27.4861,27.5238,547122.0
2023-08-04 15:50:00,29.17,29.18,29.12,29.12,915453.0,27.5333,27.5427,27.4861,27.4861,915453.0
2023-08-04 15:55:00,29.12,29.16,29.11,29.15,2425938.0,27.4861,27.5238,27.4766,27.5144,2425938.0
2023-08-07 09:30:00,29.33,29.33,29.07,29.07,687027.0,27.6843,27.6843,27.4389,27.4389,687027.0
2023-08-07 09:35:00,29.07,29.16,29.05,29.13,505814.0,27.4389,27.5238,27.42,27.4955,505814.0
2023-08-07 09:40:00,29.14,29.17,29.01,29.02,682324.0,27.5049,27.5333,27.3822,27.3917,682324.0
2023-08-07 09:45:00,29.02,29.05,28.96,28.96,490359.0,27.3917,27.42,27.335,27.335,490359.0
2023-08-07 09:50:00,28.97,28.99,28.92,28.96,503379.0,27.3445,27.3634,27.2973,27.335,503379.0
2023-08-07 09:55:00,28.96,28.97,28.83,28.84,565584.0,27.335,27.3445,27.2123,27.2218,565584.0
2023-08-07 10:00:00,28.83,28.86,28.78,28.79,640161.0,27.2123,27.2406,27.1651,27.1746,640161.0
2023-08-07 10:05:00,28.79,28.92,28.79,28.92,362248.0,27.1746,27.2973,27.1746,27.2973,362248.0
2023-08-07 10:10:00,28.93,28.94,28.86,28.9,218511.0,27.3067,27.3162,27.2406,27.2784,218511.0
2023-08-07 10:15:00,28.89,28.93,28.86,28.92,359303.0,27.269,27.3067,27.2406,27.2973,359303.0
2023-08-07 10:20:00,28.93,28.94,28.89,28.93,88640.0,27.3067,27.3162,27.269,27.3067,88640.0
2023-08-07 10:25:00,28.92,28.98,28.92,28.98,92233.0,27.2973,27.3539,27.2973,27.3539,92233.0
2023-08-07 10:30:00,28.98,28.98,28.89,28.92,186548.0,27.3539,27.3539,27.269,27.2973,186548.0
2023-08-07 10:35:00,28.92,28.97,28.9,28.96,182445.0,27.2973,27.3445,27.2784,27.335,182445.0
2023-08-07 10:40:00,28.96,28.98,28.93,28.93,139043.0,27.335,27.3539,27.3067,27.3067,139043.0
2023-08-07 10:45:00,28.93,28.97,28.92,28.96,123854.0,27.3067,27.3445,27.2973,27.335,123854.0
2023-08-07 10:50:00,28.96,28.96,28.9,28.91,274422.0,27.335,27.335,27.2784,27.2878,274422.0
2023-08-07 10:55:00,28.91,28.92,28.88,28.9,406270.0,27.2878,27.2973,27.2595,27.2784,406270.0
2023-08-07 11:00:00,28.9,28.92,28.88,28.91,156708.0,27.2784,27.2973,27.2595,27.2878,156708.0
2023-08-07 11:05:00,28.91,28.91,28.85,28.86,452574.0,27.2878,27.2878,27.2312,27.2406,452574.0
2023-08-07 11:10:00,28.86,28.94,28.85,28.92,257058.0,27.2406,27.3162,27.2312,27.2973,257058.0
2023-08-07 11:15:00,28.92,28.92,28.86,28.89,210071.0,27.2973,27.2973,27.2406,27.269,210071.0
2023-08-07 11:20:00,28.89,28.93,28.88,28.92,193253.0,27.269,27.3067,27.2595,27.2973,193253.0
2023-08-07 11:25:00,28.93,28.97,28.91,28.93,152457.0,27.3067,27.3445,27.2878,27.3067,152457.0
2023-08-07 11:30:00,28.92,28.93,28.88,28.92,312991.0,27.2973,27.3067,27.2595,27.2973,312991.0
2023-08-07 11:35:00,28.91,28.96,28.9,28.93,196381.0,27.2878,27.335,27.2784,27.3067,196381.0
2023-08-07 11:40:00,28.93,28.94,28.91,28.93,89618.0,27.3067,27.3162,27.2878,27.3067,89618.0
2023-08-07 11:45:00,28.93,28.95,28.93,28.95,151863.0,27.3067,27.3256,27.3067,27.3256,151863.0
2023-08-07 11:50:00,28.95,28.96,28.91,28.92,120876.0,27.3256,27.335,27.2878,27.2973,120876.0
2023-08-07 11:55:00,28.92,28.94,28.91,28.94,143664.0,27.2973,27.3162,27.2878,27.3162,143664.0
2023-08-07 12:00:00,28.94,28.96,28.92,28.93,202343.0,27.3162,27.335,27.2973,27.3067,202343.0
2023-08-07 12:05:00,28.94,28.94,28.91,28.92,73584.0,27.3162,27.3162,27.2878,27.2973,73584.0
2023-08-07 12:10:00,28.92,28.94,28.91,28.92,86328.0,27.2973,27.3162,27.2878,27.2973,86328.0
2023-08-07 12:15:00,28.92,28.93,28.91,28.92,77735.0,27.2973,27.3067,27.2878,27.2973,77735.0
2023-08-07 12:20:00,28.92,28.92,28.88,28.9,174666.0,27.2973,27.2973,27.2595,27.2784,174666.0
2023-08-07 12:25:00,28.9,28.93,28.89,28.93,63728.0,27.2784,27.3067,27.269,27.3067,63728.0
2023-08-07 12:30:00,28.93,28.95,28.92,28.94,107769.0,27.3067,27.3256,27.2973,27.3162,107769.0
2023-08-07 12:35:00,28.94,28.95,28.92,28.93,115609.0,27.3162,27.3256,27.2973,27.3067,115609.0
2023-08-07 12:40:00,28.93,28.94,28.92,28.93,105817.0,27.3067,27.3162,27.2973,27.3067,105817.0
2023-08-07 12:45:00,28.93,28.94,28.92,28.93,87629.0,27.3067,27.3162,27.2973,27.3067,87629.0
2023-08-07 12:50:00,28.92,28.95,28.92,28.95,46544.0,27.2973,27.3256,27.2973,27.3256,46544.0
2023-08-07 12:55:00,28.95,28.96,28.92,28.96,82834.0,27.3256,27.335,27.2973,27.335,82834.0
2023-08-07 13:00:00,28.96,28.97,28.95,28.96,46363.0,27.335,27.3445,27.3256,27.335,46363.0
2023-08-07 13:05:00,28.96,28.96,28.92,28.93,77529.0,27.335,27.335,27.2973,27.3067,77529.0
2023-08-07 13:10:00,28.93,28.94,28.91,28.91,72562.0,27.3067,27.3162,27.2878,27.2878,72562.0
2023-08-07 13:15:00,28.92,28.93,28.9,28.93,74451.0,27.2973,27.3067,27.2784,27.3067,74451.0
2023-08-07 13:20:00,28.94,28.95,28.92,28.92,50444.0,27.3162,27.3256,27.2973,27.2973,50444.0
2023-08-07 13:25:00,28.92,28.93,28.91,28.92,37800.0,27.2973,27.3067,27.2878,27.2973,37800.0
2023-08-07 13:30:00,28.92,28.94,28.91,28.93,53456.0,27.2973,27.3162,27.2878,27.3067,53456.0
2023-08-07 13:35:00,28.93,28.95,28.92,28.94,52556.0,27.3067,27.3256,27.2973,27.3162,52556.0
2023-08-07 13:40:00,28.94,28.96,28.93,28.95,68547.0,27.3162,27.335,27.3067,27.3256,68547.0
2023-08-07 13:45:00,28.95,28.97,28.94,28.96,545568.0,27.3256,27.3445,27.3162,27.335,545568.0
2023-08-07 13:50:00,28.96,28.98,28.95,28.96,129390.0,27.335,27.3539,27.3256,27.335,129390.0
2023-08-07 13:55:00,28.96,28.99,28.96,28.99,89054.0,27.335,27.3634,27.335,27.3634,89054.0
2023-08-07 14:00:00,28.99,29.01,28.97,28.98,60350.0,27.3634,27.3822,27.3445,27.3539,60350.0
2023-08-07 14:05:00,28.98,28.98,28.96,28.98,64113.0,27.3539,27.3539,27.335,27.3539,64113.0
2023-08-07 14:10:00,28.97,28.97,28.95,28.96,79341.0,27.3445,27.3445,27.3256,27.335,79341.0
2023-08-07 14:15:00,28.95,28.97,28.94,28.96,228926.0,27.3256,27.3445,27.3162,27.335,228926.0
2023-08-07 14:20:00,28.96,28.99,28.96,28.98,60146.0,27.335,27.3634,27.335,27.3539,60146.0
2023-08-07 14:25:00,28.98,28.99,28.96,28.98,553769.0,27.3539,27.3634,27.335,27.3539,553769.0
2023-08-07 14:30:00,28.98,29.01,28.98,29.01,582281.0,27.3539,27.3822,27.3539,27.3822,582281.0
2023-08-07 14:35:00,29.01,29.01,28.97,28.97,101040.0,27.3822,27.3822,27.3445,27.3445,101040.0
2023-08-07 14:40:00,28.98,29.0,28.97,29.0,392003.0,27.3539,27.3728,27.3445,27.3728,392003.0
2023-08-07 14:45:00,28.99,29.0,28.97,28.99,121381.0,27.3634,27.3728,27.3445,27.3634,121381.0
2023-08-07 14:50:00,28.99,29.0,28.98,28.99,59802.0,27.3634,27.3728,27.3539,27.3634,59802.0
2023-08-07 14:55:00,28.99,29.0,28.98,28.99,72079.0,27.3634,27.3728,27.3539,27.3634,72079.0
2023-08-07 15:00:00,29.0,29.01,28.99,29.0,255176.0,27.3728,27.3822,27.3634,27.3728,255176.0
2023-08-07 15:05:00,29.0,29.02,28.99,28.99,358181.0,27.3728,27.3917,27.3634,27.3634,358181.0
2023-08-07 15:10:00,29.0,29.0,28.97,28.98,218609.0,27.3728,27.3728,27.3445,27.3539,218609.0
2023-08-07 15:15:00,28.98,28.98,28.96,28.97,61715.0,27.3539,27.3539,27.335,27.3445,61715.0
2023-08-07 15:20:00,28.98,28.99,28.97,28.99,61518.0,27.3539,27.3634,27.3445,27.3634,61518.0
2023-08-07 15:25:00,28.99,28.99,28.98,28.99,48730.0,27.3634,27.3634,27.3539,27.3634,48730.0
2023-08-07 15:30:00,28.99,29.01,28.97,29.0,169250.0,27.3634,27.3822,27.3445,27.3728,169250.0
2023-08-07 15:35:00,29.0,29.01,28.99,29.01,70107.0,27.3728,27.3822,27.3634,27.3822,70107.0
2023-08-07 15:40:00,29.01,29.01,28.99,29.01,112687.0,27.3822,27.3822,27.3634,27.3822,112687.0
2023-08-07 15:45:00,29.0,29.01,28.98,29.01,377204.0,27.3728,27.3822,27.3539,27.3822,377204.0
2023-08-07 15:50:00,29.01,29.02,28.99,28.99,338193.0,27.3822,27.3917,27.3634,27.3634,338193.0
2023-08-07 15:55:00,28.99,29.03,28.99,29.02,1289264.0,27.3634,27.4011,27.3634,27.3917,1289264.0
2023-08-08 09:30:00,28.35,28.35,28.24,28.3,797832.0,26.7593,26.7593,26.6554,26.7121,797832.0
2023-08-08 09:35:00,28.3,28.32,28.19,28.21,1016230.0,26.7121,26.7309,26.6082,26.6271,1016230.0
2023-08-08 09:40:00,28.22,28.28,28.21,28.23,798033.0,26.6366,26.6932,26.6271,26.646,798033.0
2023-08-08 09:45:00,28.23,28.26,28.18,28.21,1002076.0,26.646,26.6743,26.5988,26.6271,1002076.0
2023-08-08 09:50:00,28.2,28.23,28.14,28.23,669677.0,26.6177,26.646,26.561,26.646,669677.0
2023-08-08 09:55:00,28.22,28.29,28.21,28.29,1062795.0,26.6366,26.7026,26.6271,26.7026,1062795.0
2023-08-08 10:00:00,28.29,28.33,28.27,28.32,789164.0,26.7026,26.7404,26.6838,26.7309,789164.0
2023-08-08 10:05:00,28.33,28.34,28.27,28.29,397902.0,26.7404,26.7498,26.6838,26.7026,397902.0
2023-08-08 10:10:00,28.29,28.3,28.22,28.24,520618.0,26.7026,26.7121,26.6366,26.6554,520618.0
2023-08-08 10:15:00,28.23,28.24,28.2,28.21,258051.0,26.646,26.6554,26.6177,26.6271,258051.0
2023-08-08 10:20:00,28.21,28.26,28.2,28.24,281564.0,26.6271,26.6743,26.6177,26.6554,281564.0
2023-08-08 10:25:00,28.24,28.32,28.24,28.32,805008.0,26.6554,26.7309,26.6554,26.7309,805008.0
2023-08-08 10:30:00,28.32,28.32,28.26,28.28,396419.0,26.7309,26.7309,26.6743,26.6932,396419.0
2023-08-08 10:35:00,28.28,28.32,28.26,28.32,265484.0,26.6932,26.7309,26.6743,26.7309,265484.0
2023-08-08 10:40:00,28.32,28.38,28.3,28.37,255685.0,26.7309,26.7876,26.7121,26.7781,255685.0
2023-08-08 10:45:00,28.37,28.38,28.31,28.32,195844.0,26.7781,26.7876,26.7215,26.7309,195844.0
2023-08-08 10:50:00,28.32,28.33,28.28,28.31,193890.0,26.7309,26.7404,26.6932,26.7215,193890.0
2023-08-08 10:55:00,28.32,28.32,28.29,28.31,163585.0,26.7309,26.7309,26.7026,26.7215,163585.0
2023-08-08 11:00:00,28.31,28.33,28.29,28.3,198387.0,26.7215,26.7404,26.7026,26.7121,198387.0
2023-08-08 11:05:00,28.3,28.32,28.28,28.32,208307.0,26.7121,26.7309,26.6932,26.7309,208307.0
2023-08-08 11:10:00,28.32,28.4,28.31,28.4,313128.0,26.7309,26.8065,26.7215,26.8065,313128.0
2023-08-08 11:15:00,28.4,28.41,28.35,28.38,187165.0,26.8065,26.8159,26.7593,26.7876,187165.0
2023-08-08 11:20:00,28.38,28.39,28.35,28.37,162124.0,26.7876,26.797,26.7593,26.7781,162124.0
2023-08-08 11:25:00,28.37,28.38,28.34,28.35,311382.0,26.7781,26.7876,26.7498,26.7593,311382.0
2023-08-08 11:30:00,28.34,28.37,28.33,28.36,770471.0,26.7498,26.7781,26.7404,26.7687,770471.0
2023-08-08 11:35:00,28.36,28.4,28.34,28.39,146772.0,26.7687,26.8065,26.7498,26.797,146772.0
2023-08-08 11:40:00,28.39,28.39,28.31,28.35,256818.0,26.797,26.797,26.7215,26.7593,256818.0
2023-08-08 11:45:00,28.35,28.37,28.33,28.35,106154.0,26.7593,26.7781,26.7404,26.7593,106154.0
2023-08-08 11:50:00,28.34,28.38,28.34,28.34,216108.0,26.7498,26.7876,26.7498,26.7498,216108.0
2023-08-08 11:55:00,28.34,28.36,28.3,28.32,247103.0,26.7498,26.7687,26.7121,26.7309,247103.0
2023-08-08 12:00:00,28.31,28.35,28.3,28.34,237969.0,26.7215,26.7593,26.7121,26.7498,237969.0
2023-08-08 12:05:00,28.34,28.35,28.32,28.33,94354.0,26.7498,26.7593,26.7309,26.7404,94354.0
2023-08-08 12:10:00,28.34,28.37,28.33,28.35,116780.0,26.7498,26.7781,26.7404,26.7593,116780.0
2023-08-08 12:15:00,28.35,28.37,28.34,28.37,113557.0,26.7593,26.7781,26.7498,26.7781,113557.0
2023-08-08 12:20:00,28.36,28.37,28.34,28.36,216932.0,26.7687,26.7781,26.7498,26.7687,216932.0
2023-08-08 12:25:00,28.35,28.36,28.33,28.33,97897.0,26.7593,26.7687,26.7404,26.7404,97897.0
2023-08-08 12:30:00,28.34,28.37,28.33,28.36,211518.0,26.7498,26.7781,26.7404,26.7687,211518.0
2023-08-08 12:35:00,28.36,28.37,28.34,28.35,186298.0,26.7687,26.7781,26.7498,26.7593,186298.0
2023-08-08 12:40:00,28.35,28.36,28.33,28.34,115803.0,26.7593,26.7687,26.7404,26.7498,115803.0
2023-08-08 12:45:00,28.34,28.36,28.34,28.34,94792.0,26.7498,26.7687,26.7498,26.7498,94792.0
2023-08-08 12:50:00,28.35,28.35,28.32,28.34,117773.0,26.7593,26.7593,26.7309,26.7498,117773.0
2023-08-08 12:55:00,28.34,28.37,28.33,28.37,75949.0,26.7498,26.7781,26.7404,26.7781,75949.0
2023-08-08 13:00:00,28.37,28.4,28.36,28.4,149727.0,26.7781,26.8065,26.7687,26.8065,149727.0
2023-08-08 13:05:00,28.39,28.4,28.36,28.39,156340.0,26.797,26.8065,26.7687,26.797,156340.0
2023-08-08 13:10:00,28.4,28.4,28.37,28.39,93007.0,26.8065,26.8065,26.7781,26.797,93007.0
2023-08-08 13:15:00,28.39,28.42,28.38,28.41,185114.0,26.797,26.8253,26.7876,26.8159,185114.0
2023-08-08 13:20:00,28.42,28.43,28.4,28.41,182779.0,26.8253,26.8348,26.8065,26.8159,182779.0
2023-08-08 13:25:00,28.4,28.42,28.39,28.42,81584.0,26.8065,26.8253,26.797,26.8253,81584.0
2023-08-08 13:30:00,28.43,28.45,28.42,28.44,122185.0,26.8348,26.8537,26.8253,26.8442,122185.0
2023-08-08 13:35:00,28.43,28.45,28.41,28.44,204175.0,26.8348,26.8537,26.8159,26.8442,204175.0
2023-08-08 13:40:00,28.44,28.46,28.43,28.45,116900.0,26.8442,26.8631,26.8348,26.8537,116900.0
2023-08-08 13:45:00,28.44,28.45,28.42,28.43,109107.0,26.8442,26.8537,26.8253,26.8348,109107.0
2023-08-08 13:50:00,28.43,28.45,28.42,28.45,219292.0,26.8348,26.8537,26.8253,26.8537,219292.0
2023-08-08 13:55:00,28.44,28.46,28.43,28.44,112406.0,26.8442,26.8631,26.8348,26.8442,112406.0
2023-08-08 14:00:00,28.45,28.45,28.41,28.42,133824.0,26.8537,26.8537,26.8159,26.8253,133824.0
2023-08-08 14:05:00,28.42,28.43,28.41,28.42,119798.0,26.8253,26.8348,26.8159,26.8253,119798.0
2023-08-08 14:10:00,28.41,28.45,28.4,28.44,161102.0,26.8159,26.8537,26.8065,26.8442,161102.0
2023-08-08 14:15:00,28.45,28.46,28.44,28.45,202015.0,26.8537,26.8631,26.8442,26.8537,202015.0
2023-08-08 14:20:00,28.45,28.46,28.43,28.45,118453.0,26.8537,26.8631,26.8348,26.8537,118453.0
2023-08-08 14:25:00,28.45,28.46,28.43,28.45,140597.0,26.8537,26.8631,26.8348,26.8537,140597.0
2023-08-08 14:30:00,28.45,28.46,28.43,28.44,167061.0,26.8537,26.8631,26.8348,26.8442,167061.0
2023-08-08 14:35:00,28.44,28.45,28.43,28.43,215211.0,26.8442,26.8537,26.8348,26.8348,215211.0
2023-08-08 14:40:00,28.43,28.43,28.42,28.42,118021.0,26.8348,26.8348,26.8253,26.8253,118021.0
2023-08-08 14:45:00,28.42,28.45,28.41,28.45,188570.0,26.8253,26.8537,26.8159,26.8537,188570.0
2023-08-08 14:50:00,28.45,28.47,28.44,28.46,104245.0,26.8537,26.8725,26.8442,26.8631,104245.0
2023-08-08 14:55:00,28.47,28.5,28.47,28.48,166855.0,26.8725,26.9008,26.8725,26.882,166855.0
2023-08-08 15:00:00,28.48,28.48,28.46,28.46,192876.0,26.882,26.882,26.8631,26.8631,192876.0
2023-08-08 15:05:00,28.46,28.47,28.43,28.44,189777.0,26.8631,26.8725,26.8348,26.8442,189777.0
2023-08-08 15:10:00,28.43,28.44,28.43,28.44,290772.0,26.8348,26.8442,26.8348,26.8442,290772.0
2023-08-08 15:15:00,28.44,28.45,28.42,28.43,320297.0,26.8442,26.8537,26.8253,26.8348,320297.0
2023-08-08 15:20:00,28.43,28.45,28.42,28.45,320956.0,26.8348,26.8537,26.8253,26.8537,320956.0
2023-08-08 15:25:00,28.45,28.46,28.44,28.46,317787.0,26.8537,26.8631,26.8442,26.8631,317787.0
2023-08-08 15:30:00,28.46,28.46,28.42,28.44,290557.0,26.8631,26.8631,26.8253,26.8442,290557.0
2023-08-08 15:35:00,28.44,28.45,28.43,28.45,299429.0,26.8442,26.8537,26.8348,26.8537,299429.0
2023-08-08 15:40:00,28.45,28.47,28.44,28.47,533236.0,26.8537,26.8725,26.8442,26.8725,533236.0
2023-08-08 15:45:00,28.46,28.5,28.46,28.5,296179.0,26.8631,26.9008,26.8631,26.9008,296179.0
2023-08-08 15:50:00,28.5,28.51,28.48,28.5,671336.0,26.9008,26.9103,26.882,26.9008,671336.0
2023-08-08 15:55:00,28.5,28.51,28.46,28.46,1252894.0,26.9008,26.9103,26.8631,26.8631,1252894.0
2023-08-09 09:30:00,28.75,28.8,28.58,28.59,785147.0,27.1368,27.184,26.9764,26.9858,785147.0
2023-08-09 09:35:00,28.58,28.62,28.51,28.58,506390.0,26.9764,27.0141,26.9103,26.9764,506390.0
2023-08-09 09:40:00,28.58,28.67,28.58,28.64,308507.0,26.9764,27.0613,26.9764,27.033,308507.0
2023-08-09 09:45:00,28.65,28.68,28.6,28.6,261452.0,27.0424,27.0707,26.9952,26.9952,261452.0
2023-08-09 09:50:00,28.59,28.63,28.51,28.6,604376.0,26.9858,27.0236,26.9103,26.9952,604376.0
2023-08-09 09:55:00,28.61,28.72,28.61,28.71,263821.0,27.0047,27.1085,27.0047,27.0991,263821.0
2023-08-09 10:00:00,28.7,28.73,28.68,28.71,254462.0,27.0896,27.1179,27.0707,27.0991,254462.0
2023-08-09 10:05:00,28.71,28.72,28.62,28.63,198291.0,27.0991,27.1085,27.0141,27.0236,198291.0
2023-08-09 10:10:00,28.63,28.67,28.59,28.61,168091.0,27.0236,27.0613,26.9858,27.0047,168091.0
2023-08-09 10:15:00,28.61,28.64,28.58,28.6,276780.0,27.0047,27.033,26.9764,26.9952,276780.0
2023-08-09 10:20:00,28.6,28.6,28.51,28.51,247443.0,26.9952,26.9952,26.9103,26.9103,247443.0
2023-08-09 10:25:00,28.51,28.56,28.51,28.55,165782.0,26.9103,26.9575,26.9103,26.948,165782.0
2023-08-09 10:30:00,28.55,28.55,28.51,28.53,189017.0,26.948,26.948,26.9103,26.9292,189017.0
2023-08-09 10:35:00,28.53,28.57,28.52,28.54,109227.0,26.9292,26.9669,26.9197,26.9386,109227.0
2023-08-09 10:40:00,28.54,28.56,28.53,28.54,161635.0,26.9386,26.9575,26.9292,26.9386,161635.0
2023-08-09 10:45:00,28.54,28.55,28.5,28.5,178545.0,26.9386,26.948,26.9008,26.9008,178545.0
2023-08-09 10:50:00,28.5,28.5,28.43,28.43,277086.0,26.9008,26.9008,26.8348,26.8348,277086.0
2023-08-09 10:55:00,28.43,28.44,28.4,28.41,159072.0,26.8348,26.8442,26.8065,26.8159,159072.0
2023-08-09 11:00:00,28.42,28.45,28.4,28.44,162633.0,26.8253,26.8537,26.8065,26.8442,162633.0
2023-08-09 11:05:00,28.44,28.45,28.41,28.44,120484.0,26.8442,26.8537,26.8159,26.8442,120484.0
2023-08-09 11:10:00,28.44,28.44,28.35,28.36,231496.0,26.8442,26.8442,26.7593,26.7687,231496.0
2023-08-09 11:15:00,28.36,28.39,28.35,28.39,207095.0,26.7687,26.797,26.7593,26.797,207095.0
2023-08-09 11:20:00,28.39,28.41,28.37,28.39,180639.0,26.797,26.8159,26.7781,26.797,180639.0
2023-08-09 11:25:00,28.38,28.45,28.38,28.44,187107.0,26.7876,26.8537,26.7876,26.8442,187107.0
2023-08-09 11:30:00,28.44,28.49,28.43,28.47,203448.0,26.8442,26.8914,26.8348,26.8725,203448.0
2023-08-09 11:35:00,28.48,28.49,28.46,28.47,126174.0,26.882,26.8914,26.8631,26.8725,126174.0
2023-08-09 11:40:00,28.47,28.48,28.42,28.42,326576.0,26.8725,26.882,26.8253,26.8253,326576.0
2023-08-09 11:45:00,28.43,28.43,28.39,28.4,165888.0,26.8348,26.8348,26.797,26.8065,165888.0
2023-08-09 11:50:00,28.4,28.41,28.38,28.4,208090.0,26.8065,26.8159,26.7876,26.8065,208090.0
2023-08-09 11:55:00,28.4,28.43,28.38,28.41,157782.0,26.8065,26.8348,26.7876,26.8159,157782.0
2023-08-09 12:00:00,28.41,28.44,28.4,28.43,132346.0,26.8159,26.8442,26.8065,26.8348,132346.0
2023-08-09 12:05:00,28.43,28.47,28.42,28.46,122225.0,26.8348,26.8725,26.8253,26.8631,122225.0
2023-08-09 12:10:00,28.46,28.47,28.43,28.46,113386.0,26.8631,26.8725,26.8348,26.8631,113386.0
2023-08-09 12:15:00,28.46,28.47,28.43,28.43,121228.0,26.8631,26.8725,26.8348,26.8348,121228.0
2023-08-09 12:20:00,28.43,28.48,28.42,28.47,176282.0,26.8348,26.882,26.8253,26.8725,176282.0
2023-08-09 12:25:00,28.48,28.5,28.46,28.49,338798.0,26.882,26.9008,26.8631,26.8914,338798.0
2023-08-09 12:30:00,28.48,28.51,28.48,28.5,119423.0,26.882,26.9103,26.882,26.9008,119423.0
2023-08-09 12:35:00,28.5,28.5,28.47,28.49,113686.0,26.9008,26.9008,26.8725,26.8914,113686.0
2023-08-09 12:40:00,28.49,28.49,28.47,28.48,160354.0,26.8914,26.8914,26.8725,26.882,160354.0
2023-08-09 12:45:00,28.47,28.5,28.46,28.5,91381.0,26.8725,26.9008,26.8631,26.9008,91381.0
2023-08-09 12:50:00,28.5,28.5,28.46,28.48,153832.0,26.9008,26.9008,26.8631,26.882,153832.0
2023-08-09 12:55:00,28.48,28.49,28.46,28.46,113622.0,26.882,26.8914,26.8631,26.8631,113622.0
2023-08-09 13:00:00,28.47,28.51,28.45,28.51,157534.0,26.8725,26.9103,26.8537,26.9103,157534.0
2023-08-09 13:05:00,28.51,28.55,28.5,28.55,114395.0,26.9103,26.948,26.9008,26.948,114395.0
2023-08-09 13:10:00,28.55,28.57,28.53,28.57,132329.0,26.948,26.9669,26.9292,26.9669,132329.0
2023-08-09 13:15:00,28.57,28.58,28.54,28.55,139534.0,26.9669,26.9764,26.9386,26.948,139534.0
2023-08-09 13:20:00,28.55,28.56,28.53,28.55,87389.0,26.948,26.9575,26.9292,26.948,87389.0
2023-08-09 13:25:00,28.55,28.58,28.55,28.57,130161.0,26.948,26.9764,26.948,26.9669,130161.0
2023-08-09 13:30:00,28.57,28.59,28.56,28.57,121007.0,26.9669,26.9858,26.9575,26.9669,121007.0
2023-08-09 13:35:00,28.57,28.59,28.56,28.57,165532.0,26.9669,26.9858,26.9575,26.9669,165532.0
2023-08-09 13:40:00,28.57,28.59,28.56,28.59,102167.0,26.9669,26.9858,26.9575,26.9858,102167.0
2023-08-09 13:45:00,28.59,28.59,28.57,28.58,91081.0,26.9858,26.9858,26.9669,26.9764,91081.0
2023-08-09 13:50:00,28.58,28.6,28.56,28.58,98741.0,26.9764,26.9952,26.9575,26.9764,98741.0
2023-08-09 13:55:00,28.59,28.6,28.57,28.58,153177.0,26.9858,26.9952,26.9669,26.9764,153177.0
2023-08-09 14:00:00,28.58,28.6,28.57,28.6,69703.0,26.9764,26.9952,26.9669,26.9952,69703.0
2023-08-09 14:05:00,28.6,28.62,28.59,28.6,111430.0,26.9952,27.0141,26.9858,26.9952,111430.0
2023-08-09 14:10:00,28.59,28.61,28.58,28.61,154668.0,26.9858,27.0047,26.9764,27.0047,154668.0
2023-08-09 14:15:00,28.61,28.63,28.6,28.62,219517.0,27.0047,27.0236,26.9952,27.0141,219517.0
2023-08-09 14:20:00,28.62,28.64,28.59,28.61,154452.0,27.0141,27.033,26.9858,27.0047,154452.0
2023-08-09 14:25:00,28.61,28.64,28.6,28.64,161921.0,27.0047,27.033,26.9952,27.033,161921.0
2023-08-09 14:30:00,28.64,28.65,28.61,28.63,321023.0,27.033,27.0424,27.0047,27.0236,321023.0
2023-08-09 14:35:00,28.62,28.63,28.62,28.63,46525.0,27.0141,27.0236,27.0141,27.0236,46525.0
2023-08-09 14:40:00,28.63,28.63,28.61,28.62,199985.0,27.0236,27.0236,27.0047,27.0141,199985.0
2023-08-09 14:45:00,28.62,28.63,28.59,28.62,153468.0,27.0141,27.0236,26.9858,27.0141,153468.0
2023-08-09 14:50:00,28.63,28.63,28.58,28.59,277396.0,27.0236,27.0236,26.9764,26.9858,277396.0
2023-08-09 14:55:00,28.59,28.62,28.58,28.61,202951.0,26.9858,27.0141,26.9764,27.0047,202951.0
2023-08-09 15:00:00,28.61,28.61,28.59,28.6,32600.0,27.0047,27.0047,26.9858,26.9952,32600.0
2023-08-09 15:05:00,28.6,28.61,28.57,28.58,119017.0,26.9952,27.0047,26.9669,26.9764,119017.0
2023-08-09 15:10:00,28.59,28.6,28.58,28.6,98302.0,26.9858,26.9952,26.9764,26.9952,98302.0
2023-08-09 15:15:00,28.6,28.6,28.58,28.59,46676.0,26.9952,26.9952,26.9764,26.9858,46676.0
2023-08-09 15:20:00,28.59,28.62,28.58,28.62,191838.0,26.9858,27.0141,26.9764,27.0141,191838.0
2023-08-09 15:25:00,28.62,28.64,28.61,28.64,87607.0,27.0141,27.033,27.0047,27.033,87607.0
2023-08-09 15:30:00,28.64,28.64,28.62,28.64,165254.0,27.033,27.033,27.0141,27.033,165254.0
2023-08-09 15:35:00,28.64,28.66,28.63,28.64,227198.0,27.033,27.0519,27.0236,27.033,227198.0
2023-08-09 15:40:00,28.64,28.65,28.63,28.63,343967.0,27.033,27.0424,27.0236,27.0236,343967.0
2023-08-09 15:45:00,28.63,28.64,28.59,28.61,821791.0,27.0236,27.033,26.9858,27.0047,821791.0
2023-08-09 15:50:00,28.6,28.61,28.57,28.57,482747.0,26.9952,27.0047,26.9669,26.9669,482747.0
2023-08-09 15:55:00,28.58,28.61,28.56,28.6,1251050.0,26.9764,27.0047,26.9575,26.9952,1251050.0
2023-08-10 09:30:00,28.94,28.98,28.86,28.93,1017266.0,27.3162,27.3539,27.2406,27.3067,1017266.0
2023-08-10 09:35:00,28.94,29.17,28.9,29.15,1725477.0,27.3162,27.5333,27.2784,27.5144,1725477.0
2023-08-10 09:40:00,29.15,29.21,29.12,29.16,711091.0,27.5144,27.571,27.4861,27.5238,711091.0
2023-08-10 09:45:00,29.16,29.24,29.16,29.24,445570.0,27.5238,27.5993,27.5238,27.5993,445570.0
2023-08-10 09:50:00,29.23,29.26,29.19,29.26,678195.0,27.5899,27.6182,27.5521,27.6182,678195.0
2023-08-10 09:55:00,29.27,29.34,29.23,29.33,358119.0,27.6276,27.6937,27.5899,27.6843,358119.0
2023-08-10 10:00:00,29.33,29.34,29.26,29.28,645628.0,27.6843,27.6937,27.6182,27.6371,645628.0
2023-08-10 10:05:00,29.28,29.29,29.17,29.19,1572178.0,27.6371,27.6465,27.5333,27.5521,1572178.0
2023-08-10 10:10:00,29.18,29.22,29.15,29.18,407289.0,27.5427,27.5804,27.5144,27.5427,407289.0
2023-08-10 10:15:00,29.17,29.21,29.14,29.17,367798.0,27.5333,27.571,27.5049,27.5333,367798.0
2023-08-10 10:20:00,29.17,29.19,29.14,29.15,370685.0,27.5333,27.5521,27.5049,27.5144,370685.0
2023-08-10 10:25:00,29.15,29.2,29.12,29.18,308392.0,27.5144,27.5616,27.4861,27.5427,308392.0
2023-08-10 10:30:00,29.18,29.19,29.12,29.13,269956.0,27.5427,27.5521,27.4861,27.4955,269956.0
2023-08-10 10:35:00,29.13,29.13,29.03,29.06,204328.0,27.4955,27.4955,27.4011,27.4294,204328.0
2023-08-10 10:40:00,29.06,29.07,29.02,29.04,188671.0,27.4294,27.4389,27.3917,27.4105,188671.0
2023-08-10 10:45:00,29.03,29.04,28.99,29.01,410306.0,27.4011,27.4105,27.3634,27.3822,410306.0
2023-08-10 10:50:00,29.01,29.03,28.99,29.01,288129.0,27.3822,27.4011,27.3634,27.3822,288129.0
2023-08-10 10:55:00,29.01,29.04,28.98,28.98,282820.0,27.3822,27.4105,27.3539,27.3539,282820.0
2023-08-10 11:00:00,28.97,28.98,28.89,28.95,420145.0,27.3445,27.3539,27.269,27.3256,420145.0
2023-08-10 11:05:00,28.94,29.01,28.92,28.99,263311.0,27.3162,27.3822,27.2973,27.3634,263311.0
2023-08-10 11:10:00,28.98,29.03,28.97,29.02,171852.0,27.3539,27.4011,27.3445,27.3917,171852.0
2023-08-10 11:15:00,29.02,29.05,29.0,29.05,250988.0,27.3917,27.42,27.3728,27.42,250988.0
2023-08-10 11:20:00,29.04,29.04,28.99,29.02,425337.0,27.4105,27.4105,27.3634,27.3917,425337.0
2023-08-10 11:25:00,29.02,29.09,29.02,29.08,333900.0,27.3917,27.4577,27.3917,27.4483,333900.0
2023-08-10 11:30:00,29.08,29.08,29.03,29.05,273719.0,27.4483,27.4483,27.4011,27.42,273719.0
2023-08-10 11:35:00,29.05,29.05,29.0,29.03,250607.0,27.42,27.42,27.3728,27.4011,250607.0
2023-08-10 11:40:00,29.03,29.05,28.99,29.01,586726.0,27.4011,27.42,27.3634,27.3822,586726.0
2023-08-10 11:45:00,29.01,29.01,28.92,28.92,655037.0,27.3822,27.3822,27.2973,27.2973,655037.0
2023-08-10 11:50:00,28.93,28.94,28.88,28.9,306590.0,27.3067,27.3162,27.2595,27.2784,306590.0
2023-08-10 11:55:00,28.9,28.94,28.87,28.94,292210.0,27.2784,27.3162,27.2501,27.3162,292210.0
2023-08-10 12:00:00,28.94,28.94,28.9,28.9,201959.0,27.3162,27.3162,27.2784,27.2784,201959.0
2023-08-10 12:05:00,28.9,28.91,28.87,28.89,204976.0,27.2784,27.2878,27.2501,27.269,204976.0
2023-08-10 12:10:00,28.89,28.92,28.89,28.92,197902.0,27.269,27.2973,27.269,27.2973,197902.0
2023-08-10 12:15:00,28.92,28.92,28.9,28.91,127456.0,27.2973,27.2973,27.2784,27.2878,127456.0
2023-08-10 12:20:00,28.91,28.92,28.89,28.89,105339.0,27.2878,27.2973,27.269,27.269,105339.0
2023-08-10 12:25:00,28.89,28.9,28.85,28.89,186022.0,27.269,27.2784,27.2312,27.269,186022.0
2023-08-10 12:30:00,28.89,28.91,28.88,28.9,323228.0,27.269,27.2878,27.2595,27.2784,323228.0
2023-08-10 12:35:00,28.9,28.94,28.86,28.94,230221.0,27.2784,27.3162,27.2406,27.3162,230221.0
2023-08-10 12:40:00,28.94,28.95,28.9,28.92,260700.0,27.3162,27.3256,27.2784,27.2973,260700.0
2023-08-10 12:45:00,28.91,28.94,28.89,28.92,178087.0,27.2878,27.3162,27.269,27.2973,178087.0
2023-08-10 12:50:00,28.91,28.92,28.84,28.85,305943.0,27.2878,27.2973,27.2218,27.2312,305943.0
2023-08-10 12:55:00,28.85,28.86,28.81,28.85,237794.0,27.2312,27.2406,27.1935,27.2312,237794.0
2023-08-10 13:00:00,28.85,28.87,28.83,28.85,226938.0,27.2312,27.2501,27.2123,27.2312,226938.0
2023-08-10 13:05:00,28.85,28.87,28.83,28.85,105803.0,27.2312,27.2501,27.2123,27.2312,105803.0
2023-08-10 13:10:00,28.84,28.86,28.83,28.86,187795.0,27.2218,27.2406,27.2123,27.2406,187795.0
2023-08-10 13:15:00,28.85,28.88,28.84,28.88,139098.0,27.2312,27.2595,27.2218,27.2595,139098.0
2023-08-10 13:20:00,28.87,28.87,28.8,28.82,572331.0,27.2501,27.2501,27.184,27.2029,572331.0
2023-08-10 13:25:00,28.82,28.83,28.78,28.79,168847.0,27.2029,27.2123,27.1651,27.1746,168847.0
2023-08-10 13:30:00,28.78,28.81,28.76,28.8,130714.0,27.1651,27.1935,27.1463,27.184,130714.0
2023-08-10 13:35:00,28.81,28.81,28.75,28.77,65099.0,27.1935,27.1935,27.1368,27.1557,65099.0
2023-08-10 13:40:00,28.77,28.78,28.73,28.77,72938.0,27.1557,27.1651,27.1179,27.1557,72938.0
2023-08-10 13:45:00,28.78,28.85,28.78,28.83,143038.0,27.1651,27.2312,27.1651,27.2123,143038.0
2023-08-10 13:50:00,28.83,28.84,28.8,28.8,85558.0,27.2123,27.2218,27.184,27.184,85558.0
2023-08-10 13:55:00,28.8,28.8,28.72,28.73,693733.0,27.184,27.184,27.1085,27.1179,693733.0
2023-08-10 14:00:00,28.73,28.76,28.71,28.72,391824.0,27.1179,27.1463,27.0991,27.1085,391824.0
2023-08-10 14:05:00,28.73,28.8,28.73,28.77,601274.0,27.1179,27.184,27.1179,27.1557,601274.0
2023-08-10 14:10:00,28.77,28.82,28.76,28.81,274435.0,27.1557,27.2029,27.1463,27.1935,274435.0
2023-08-10 14:15:00,28.82,28.84,28.8,28.81,144155.0,27.2029,27.2218,27.184,27.1935,144155.0
2023-08-10 14:20:00,28.81,28.85,28.8,28.83,103708.0,27.1935,27.2312,27.184,27.2123,103708.0
2023-08-10 14:25:00,28.83,28.85,28.81,28.81,70165.0,27.2123,27.2312,27.1935,27.1935,70165.0
2023-08-10 14:30:00,28.81,28.83,28.79,28.8,87930.0,27.1935,27.2123,27.1746,27.184,87930.0
2023-08-10 14:35:00,28.79,28.81,28.78,28.8,138788.0,27.1746,27.1935,27.1651,27.184,138788.0
2023-08-10 14:40:00,28.79,28.8,28.77,28.8,127652.0,27.1746,27.184,27.1557,27.184,127652.0
2023-08-10 14:45:00,28.79,28.83,28.78,28.81,202593.0,27.1746,27.2123,27.1651,27.1935,202593.0
2023-08-10 14:50:00,28.8,28.84,28.8,28.82,121520.0,27.184,27.2218,27.184,27.2029,121520.0
2023-08-10 14:55:00,28.82,28.85,28.81,28.85,206960.0,27.2029,27.2312,27.1935,27.2312,206960.0
2023-08-10 15:00:00,28.85,28.85,28.81,28.84,188018.0,27.2312,27.2312,27.1935,27.2218,188018.0
2023-08-10 15:05:00,28.84,28.85,28.82,28.83,87329.0,27.2218,27.2312,27.2029,27.2123,87329.0
2023-08-10 15:10:00,28.83,28.84,28.82,28.84,78631.0,27.2123,27.2218,27.2029,27.2218,78631.0
2023-08-10 15:15:00,28.84,28.88,28.83,28.87,95278.0,27.2218,27.2595,27.2123,27.2501,95278.0
2023-08-10 15:20:00,28.87,28.87,28.84,28.85,65383.0,27.2501,27.2501,27.2218,27.2312,65383.0
2023-08-10 15:25:00,28.85,28.85,28.82,28.83,135678.0,27.2312,27.2312,27.2029,27.2123,135678.0
2023-08-10 15:30:00,28.82,28.85,28.81,28.83,139758.0,27.2029,27.2312,27.1935,27.2123,139758.0
2023-08-10 15:35:00,28.83,28.85,28.81,28.84,146802.0,27.2123,27.2312,27.1935,27.2218,146802.0
2023-08-10 15:40:00,28.83,28.84,28.8,28.81,189400.0,27.2123,27.2218,27.184,27.1935,189400.0
2023-08-10 15:45:00,28.8,28.84,28.8,28.81,349897.0,27.184,27.2218,27.184,27.1935,349897.0
2023-08-10 15:50:00,28.82,28.83,28.8,28.83,679024.0,27.2029,27.2123,27.184,27.2123,679024.0
2023-08-10 15:55:00,28.83,28.85,28.81,28.85,1180067.0,27.2123,27.2312,27.1935,27.2312,1180067.0
2023-08-11 09:30:00,28.08,28.08,27.92,28.02,1628053.0,26.5044,26.5044,26.3534,26.4478,1628053.0
2023-08-11 09:35:00,28.02,28.09,28.0,28.03,1125675.0,26.4478,26.5139,26.4289,26.4572,1125675.0
2023-08-11 09:40:00,28.03,28.03,27.88,27.92,1565056.0,26.4572,26.4572,26.3156,26.3534,1565056.0
2023-08-11 09:45:00,27.92,27.95,27.86,27.94,1194556.0,26.3534,26.3817,26.2968,26.3723,1194556.0
2023-08-11 09:50:00,27.94,27.94,27.9,27.91,642274.0,26.3723,26.3723,26.3345,26.344,642274.0
2023-08-11 09:55:00,27.91,27.95,27.9,27.93,625883.0,26.344,26.3817,26.3345,26.3628,625883.0
2023-08-11 10:00:00,27.94,28.0,27.93,27.98,1110979.0,26.3723,26.4289,26.3628,26.41,1110979.0
2023-08-11 10:05:00,27.98,28.01,27.95,28.0,1251218.0,26.41,26.4383,26.3817,26.4289,1251218.0
2023-08-11 10:10:00,27.99,28.0,27.94,28.0,487060.0,26.4195,26.4289,26.3723,26.4289,487060.0
2023-08-11 10:15:00,28.0,28.06,27.99,28.01,630004.0,26.4289,26.4855,26.4195,26.4383,630004.0
2023-08-11 10:20:00,28.02,28.04,27.99,28.03,305755.0,26.4478,26.4667,26.4195,26.4572,305755.0
2023-08-11 10:25:00,28.02,28.03,27.96,27.98,378968.0,26.4478,26.4572,26.3911,26.41,378968.0
2023-08-11 10:30:00,27.98,28.0,27.93,27.96,599421.0,26.41,26.4289,26.3628,26.3911,599421.0
2023-08-11 10:35:00,27.95,28.0,27.93,27.99,414625.0,26.3817,26.4289,26.3628,26.4195,414625.0
2023-08-11 10:40:00,27.99,28.01,27.94,27.95,404622.0,26.4195,26.4383,26.3723,26.3817,404622.0
2023-08-11 10:45:00,27.96,27.97,27.92,27.93,251793.0,26.3911,26.4006,26.3534,26.3628,251793.0
2023-08-11 10:50:00,27.93,27.93,27.85,27.86,396979.0,26.3628,26.3628,26.2873,26.2968,396979.0
2023-08-11 10:55:00,27.86,27.87,27.82,27.86,382318.0,26.2968,26.3062,26.259,26.2968,382318.0
2023-08-11 11:00:00,27.86,27.87,27.84,27.86,501334.0,26.2968,26.3062,26.2779,26.2968,501334.0
2023-08-11 11:05:00,27.86,27.87,27.83,27.85,356026.0,26.2968,26.3062,26.2684,26.2873,356026.0
2023-08-11 11:10:00,27.85,27.85,27.81,27.82,407657.0,26.2873,26.2873,26.2496,26.259,407657.0
2023-08-11 11:15:00,27.82,27.83,27.8,27.82,406312.0,26.259,26.2684,26.2401,26.259,406312.0
2023-08-11 11:20:00,27.82,27.88,27.82,27.87,571219.0,26.259,26.3156,26.259,26.3062,571219.0
2023-08-11 11:25:00,27.87,27.88,27.8,27.8,275725.0,26.3062,26.3156,26.2401,26.2401,275725.0
2023-08-11 11:30:00,27.8,27.81,27.76,27.77,557141.0,26.2401,26.2496,26.2024,26.2118,557141.0
2023-08-11 11:35:00,27.77,27.8,27.76,27.78,427826.0,26.2118,26.2401,26.2024,26.2212,427826.0
2023-08-11 11:40:00,27.78,27.8,27.76,27.8,490503.0,26.2212,26.2401,26.2024,26.2401,490503.0
2023-08-11 11:45:00,27.8,27.8,27.72,27.73,469935.0,26.2401,26.2401,26.1646,26.1741,469935.0
2023-08-11 11:50:00,27.73,27.76,27.71,27.75,351332.0,26.1741,26.2024,26.1552,26.1929,351332.0
2023-08-11 11:55:00,27.75,27.8,27.73,27.8,448610.0,26.1929,26.2401,26.1741,26.2401,448610.0
2023-08-11 12:00:00,27.8,27.82,27.78,27.79,387513.0,26.2401,26.259,26.2212,26.2307,387513.0
2023-08-11 12:05:00,27.79,27.83,27.79,27.83,263851.0,26.2307,26.2684,26.2307,26.2684,263851.0
2023-08-11 12:10:00,27.84,27.85,27.81,27.84,313343.0,26.2779,26.2873,26.2496,26.2779,313343.0
2023-08-11 12:15:00,27.85,27.86,27.82,27.84,326721.0,26.2873,26.2968,26.259,26.2779,326721.0
2023-08-11 12:20:00,27.84,27.85,27.82,27.83,239707.0,26.2779,26.2873,26.259,26.2684,239707.0
2023-08-11 12:25:00,27.83,27.83,27.78,27.8,158833.0,26.2684,26.2684,26.2212,26.2401,158833.0
2023-08-11 12:30:00,27.81,27.82,27.79,27.81,188788.0,26.2496,26.259,26.2307,26.2496,188788.0
2023-08-11 12:35:00,27.8,27.81,27.75,27.75,346408.0,26.2401,26.2496,26.1929,26.1929,346408.0
2023-08-11 12:40:00,27.75,27.76,27.74,27.75,221193.0,26.1929,26.2024,26.1835,26.1929,221193.0
2023-08-11 12:45:00,27.76,27.77,27.74,27.76,207423.0,26.2024,26.2118,26.1835,26.2024,207423.0
2023-08-11 12:50:00,27.75,27.79,27.75,27.79,201298.0,26.1929,26.2307,26.1929,26.2307,201298.0
2023-08-11 12:55:00,27.78,27.79,27.75,27.77,211201.0,26.2212,26.2307,26.1929,26.2118,211201.0
2023-08-11 13:00:00,27.77,27.79,27.76,27.79,175182.0,26.2118,26.2307,26.2024,26.2307,175182.0
2023-08-11 13:05:00,27.79,27.79,27.76,27.77,183362.0,26.2307,26.2307,26.2024,26.2118,183362.0
2023-08-11 13:10:00,27.78,27.81,27.77,27.8,169009.0,26.2212,26.2496,26.2118,26.2401,169009.0
2023-08-11 13:15:00,27.8,27.84,27.79,27.83,169305.0,26.2401,26.2779,26.2307,26.2684,169305.0
2023-08-11 13:20:00,27.83,27.84,27.81,27.83,152588.0,26.2684,26.2779,26.2496,26.2684,152588.0
2023-08-11 13:25:00,27.83,27.87,27.83,27.85,316503.0,26.2684,26.3062,26.2684,26.2873,316503.0
2023-08-11 13:30:00,27.85,27.86,27.82,27.83,180312.0,26.2873,26.2968,26.259,26.2684,180312.0
2023-08-11 13:35:00,27.83,27.83,27.79,27.8,206303.0,26.2684,26.2684,26.2307,26.2401,206303.0
2023-08-11 13:40:00,27.8,27.81,27.76,27.77,226488.0,26.2401,26.2496,26.2024,26.2118,226488.0
2023-08-11 13:45:00,27.77,27.79,27.76,27.79,315513.0,26.2118,26.2307,26.2024,26.2307,315513.0
2023-08-11 13:50:00,27.79,27.8,27.78,27.79,123533.0,26.2307,26.2401,26.2212,26.2307,123533.0
2023-08-11 13:55:00,27.79,27.81,27.78,27.8,199617.0,26.2307,26.2496,26.2212,26.2401,199617.0
2023-08-11 14:00:00,27.8,27.83,27.79,27.8,265032.0,26.2401,26.2684,26.2307,26.2401,265032.0
2023-08-11 14:05:00,27.81,27.84,27.8,27.81,492326.0,26.2496,26.2779,26.2401,26.2496,492326.0
2023-08-11 14:10:00,27.8,27.81,27.79,27.8,179279.0,26.2401,26.2496,26.2307,26.2401,179279.0
2023-08-11 14:15:00,27.8,27.82,27.79,27.81,151205.0,26.2401,26.259,26.2307,26.2496,151205.0
2023-08-11 14:20:00,27.81,27.83,27.8,27.83,165483.0,26.2496,26.2684,26.2401,26.2684,165483.0
2023-08-11 14:25:00,27.82,27.84,27.82,27.83,296697.0,26.259,26.2779,26.259,26.2684,296697.0
2023-08-11 14:30:00,27.83,27.85,27.82,27.83,226117.0,26.2684,26.2873,26.259,26.2684,226117.0
2023-08-11 14:35:00,27.83,27.86,27.81,27.86,207555.0,26.2684,26.2968,26.2496,26.2968,207555.0
2023-08-11 14:40:00,27.86,27.86,27.84,27.84,378479.0,26.2968,26.2968,26.2779,26.2779,378479.0
2023-08-11 14:45:00,27.84,27.87,27.84,27.87,279178.0,26.2779,26.3062,26.2779,26.3062,279178.0
2023-08-11 14:50:00,27.87,27.92,27.86,27.91,650503.0,26.3062,26.3534,26.2968,26.344,650503.0
2023-08-11 14:55:00,27.91,27.95,27.91,27.94,313559.0,26.344,26.3817,26.344,26.3723,313559.0
2023-08-11 15:00:00,27.95,27.95,27.9,27.93,467569.0,26.3817,26.3817,26.3345,26.3628,467569.0
2023-08-11 15:05:00,27.93,27.93,27.89,27.89,331503.0,26.3628,26.3628,26.3251,26.3251,331503.0
2023-08-11 15:10:00,27.89,27.9,27.88,27.89,250451.0,26.3251,26.3345,26.3156,26.3251,250451.0
2023-08-11 15:15:00,27.89,27.94,27.89,27.94,678629.0,26.3251,26.3723,26.3251,26.3723,678629.0
2023-08-11 15:20:00,27.94,27.94,27.91,27.92,639102.0,26.3723,26.3723,26.344,26.3534,639102.0
2023-08-11 15:25:00,27.92,27.94,27.91,27.94,315322.0,26.3534,26.3723,26.344,26.3723,315322.0
2023-08-11 15:30:00,27.94,27.96,27.93,27.96,241331.0,26.3723,26.3911,26.3628,26.3911,241331.0
2023-08-11 15:35:00,27.96,27.96,27.93,27.94,575393.0,26.3911,26.3911,26.3628,26.3723,575393.0
2023-08-11 15:40:00,27.94,27.96,27.92,27.96,395645.0,26.3723,26.3911,26.3534,26.3911,395645.0
2023-08-11 15:45:00,27.96,27.97,27.94,27.96,783019.0,26.3911,26.4006,26.3723,26.3911,783019.0
2023-08-11 15:50:00,27.96,27.97,27.94,27.96,1291403.0,26.3911,26.4006,26.3723,26.3911,1291403.0
2023-08-11 15:55:00,27.97,27.97,27.91,27.93,3000134.0,26.4006,26.4006,26.344,26.3628,3000134.0
2023-08-14 09:30:00,27.5,27.56,27.45,27.5,1042843.0,25.957,26.0136,25.9098,25.957,1042843.0
2023-08-14 09:35:00,27.49,27.51,27.39,27.41,699755.0,25.9475,25.9664,25.8531,25.872,699755.0
2023-08-14 09:40:00,27.41,27.46,27.4,27.42,387181.0,25.872,25.9192,25.8626,25.8814,387181.0
2023-08-14 09:45:00,27.42,27.44,27.35,27.39,330682.0,25.8814,25.9003,25.8154,25.8531,330682.0
2023-08-14 09:50:00,27.39,27.48,27.38,27.44,568963.0,25.8531,25.9381,25.8437,25.9003,568963.0
2023-08-14 09:55:00,27.43,27.48,27.42,27.47,251772.0,25.8909,25.9381,25.8814,25.9286,251772.0
2023-08-14 10:00:00,27.47,27.54,27.46,27.54,737050.0,25.9286,25.9947,25.9192,25.9947,737050.0
2023-08-14 10:05:00,27.55,27.58,27.5,27.51,391338.0,26.0042,26.0325,25.957,25.9664,391338.0
2023-08-14 10:10:00,27.51,27.57,27.5,27.55,321305.0,25.9664,26.023,25.957,26.0042,321305.0
2023-08-14 10:15:00,27.55,27.59,27.54,27.57,293242.0,26.0042,26.0419,25.9947,26.023,293242.0
2023-08-14 10:20:00,27.57,27.59,27.54,27.55,250818.0,26.023,26.0419,25.9947,26.0042,250818.0
2023-08-14 10:25:00,27.55,27.58,27.52,27.54,158547.0,26.0042,26.0325,25.9758,25.9947,158547.0
2023-08-14 10:30:00,27.54,27.57,27.52,27.57,196552.0,25.9947,26.023,25.9758,26.023,196552.0
2023-08-14 10:35:00,27.57,27.62,27.56,27.6,386391.0,26.023,26.0702,26.0136,26.0513,386391.0
2023-08-14 10:40:00,27.6,27.62,27.58,27.59,176904.0,26.0513,26.0702,26.0325,26.0419,176904.0
2023-08-14 10:45:00,27.59,27.6,27.55,27.58,304535.0,26.0419,26.0513,26.0042,26.0325,304535.0
2023-08-14 10:50:00,27.58,27.62,27.58,27.58,233413.0,26.0325,26.0702,26.0325,26.0325,233413.0
2023-08-14 10:55:00,27.59,27.6,27.52,27.55,180785.0,26.0419,26.0513,25.9758,26.0042,180785.0
2023-08-14 11:00:00,27.55,27.57,27.53,27.55,229412.0,26.0042,26.023,25.9853,26.0042,229412.0
2023-08-14 11:05:00,27.55,27.57,27.51,27.53,195190.0,26.0042,26.023,25.9664,25.9853,195190.0
2023-08-14 11:10:00,27.53,27.54,27.5,27.52,201434.0,25.9853,25.9947,25.957,25.9758,201434.0
2023-08-14 11:15:00,27.52,27.58,27.52,27.57,601753.0,25.9758,26.0325,25.9758,26.023,601753.0
2023-08-14 11:20:00,27.57,27.6,27.56,27.6,737602.0,26.023,26.0513,26.0136,26.0513,737602.0
2023-08-14 11:25:00,27.6,27.64,27.6,27.61,296823.0,26.0513,26.0891,26.0513,26.0608,296823.0
2023-08-14 11:30:00,27.62,27.63,27.6,27.62,761396.0,26.0702,26.0797,26.0513,26.0702,761396.0
2023-08-14 11:35:00,27.62,27.65,27.61,27.62,541340.0,26.0702,26.0985,26.0608,26.0702,541340.0
2023-08-14 11:40:00,27.63,27.64,27.61,27.63,178857.0,26.0797,26.0891,26.0608,26.0797,178857.0
2023-08-14 11:45:00,27.63,27.67,27.63,27.65,164102.0,26.0797,26.1174,26.0797,26.0985,164102.0
2023-08-14 11:50:00,27.65,27.68,27.65,27.67,216457.0,26.0985,26.1269,26.0985,26.1174,216457.0
2023-08-14 11:55:00,27.67,27.68,27.64,27.64,199388.0,26.1174,26.1269,26.0891,26.0891,199388.0
2023-08-14 12:00:00,27.65,27.75,27.64,27.75,354019.0,26.0985,26.1929,26.0891,26.1929,354019.0
2023-08-14 12:05:00,27.74,27.79,27.72,27.73,461874.0,26.1835,26.2307,26.1646,26.1741,461874.0
2023-08-14 12:10:00,27.73,27.75,27.68,27.69,225408.0,26.1741,26.1929,26.1269,26.1363,225408.0
2023-08-14 12:15:00,27.69,27.7,27.64,27.67,216111.0,26.1363,26.1457,26.0891,26.1174,216111.0
2023-08-14 12:20:00,27.67,27.67,27.63,27.64,128329.0,26.1174,26.1174,26.0797,26.0891,128329.0
2023-08-14 12:25:00,27.64,27.65,27.62,27.64,152263.0,26.0891,26.0985,26.0702,26.0891,152263.0
2023-08-14 12:30:00,27.64,27.65,27.63,27.65,223328.0,26.0891,26.0985,26.0797,26.0985,223328.0
2023-08-14 12:35:00,27.64,27.67,27.64,27.65,338570.0,26.0891,26.1174,26.0891,26.0985,338570.0
2023-08-14 12:40:00,27.65,27.66,27.64,27.66,162043.0,26.0985,26.108,26.0891,26.108,162043.0
2023-08-14 12:45:00,27.66,27.67,27.64,27.65,174123.0,26.108,26.1174,26.0891,26.0985,174123.0
2023-08-14 12:50:00,27.64,27.67,27.6,27.61,334603.0,26.0891,26.1174,26.0513,26.0608,334603.0
2023-08-14 12:55:00,27.61,27.63,27.6,27.61,105386.0,26.0608,26.0797,26.0513,26.0608,105386.0
2023-08-14 13:00:00,27.61,27.62,27.6,27.61,87627.0,26.0608,26.0702,26.0513,26.0608,87627.0
2023-08-14 13:05:00,27.6,27.61,27.59,27.61,120941.0,26.0513,26.0608,26.0419,26.0608,120941.0
2023-08-14 13:10:00,27.61,27.62,27.6,27.61,75769.0,26.0608,26.0702,26.0513,26.0608,75769.0
2023-08-14 13:15:00,27.61,27.64,27.61,27.63,142730.0,26.0608,26.0891,26.0608,26.0797,142730.0
2023-08-14 13:20:00,27.64,27.65,27.61,27.62,239842.0,26.0891,26.0985,26.0608,26.0702,239842.0
2023-08-14 13:25:00,27.62,27.63,27.61,27.61,115872.0,26.0702,26.0797,26.0608,26.0608,115872.0
2023-08-14 13:30:00,27.62,27.63,27.59,27.59,258442.0,26.0702,26.0797,26.0419,26.0419,258442.0
2023-08-14 13:35:00,27.59,27.6,27.56,27.58,319289.0,26.0419,26.0513,26.0136,26.0325,319289.0
2023-08-14 13:40:00,27.58,27.59,27.55,27.56,361375.0,26.0325,26.0419,26.0042,26.0136,361375.0
2023-08-14 13:45:00,27.55,27.56,27.52,27.53,367038.0,26.0042,26.0136,25.9758,25.9853,367038.0
2023-08-14 13:50:00,27.52,27.54,27.52,27.52,311075.0,25.9758,25.9947,25.9758,25.9758,311075.0
2023-08-14 13:55:00,27.53,27.55,27.52,27.55,177040.0,25.9853,26.0042,25.9758,26.0042,177040.0
2023-08-14 14:00:00,27.55,27.56,27.53,27.55,112566.0,26.0042,26.0136,25.9853,26.0042,112566.0
2023-08-14 14:05:00,27.55,27.59,27.55,27.58,292644.0,26.0042,26.0419,26.0042,26.0325,292644.0
2023-08-14 14:10:00,27.58,27.61,27.57,27.6,215912.0,26.0325,26.0608,26.023,26.0513,215912.0
2023-08-14 14:15:00,27.6,27.62,27.59,27.61,377492.0,26.0513,26.0702,26.0419,26.0608,377492.0
2023-08-14 14:20:00,27.62,27.63,27.61,27.62,134916.0,26.0702,26.0797,26.0608,26.0702,134916.0
2023-08-14 14:25:00,27.61,27.64,27.61,27.63,91258.0,26.0608,26.0891,26.0608,26.0797,91258.0
2023-08-14 14:30:00,27.63,27.64,27.6,27.63,161660.0,26.0797,26.0891,26.0513,26.0797,161660.0
2023-08-14 14:35:00,27.63,27.64,27.62,27.64,111095.0,26.0797,26.0891,26.0702,26.0891,111095.0
2023-08-14 14:40:00,27.63,27.66,27.63,27.64,224923.0,26.0797,26.108,26.0797,26.0891,224923.0
2023-08-14 14:45:00,27.64,27.65,27.63,27.64,154115.0,26.0891,26.0985,26.0797,26.0891,154115.0
2023-08-14 14:50:00,27.64,27.65,27.62,27.64,123893.0,26.0891,26.0985,26.0702,26.0891,123893.0
2023-08-14 14:55:00,27.64,27.65,27.63,27.65,115238.0,26.0891,26.0985,26.0797,26.0985,115238.0
2023-08-14 15:00:00,27.64,27.67,27.64,27.65,195592.0,26.0891,26.1174,26.0891,26.0985,195592.0
2023-08-14 15:05:00,27.65,27.67,27.65,27.67,238545.0,26.0985,26.1174,26.0985,26.1174,238545.0
2023-08-14 15:10:00,27.67,27.68,27.65,27.68,166575.0,26.1174,26.1269,26.0985,26.1269,166575.0
2023-08-14 15:15:00,27.68,27.7,27.67,27.69,267191.0,26.1269,26.1457,26.1174,26.1363,267191.0
2023-08-14 15:20:00,27.69,27.69,27.66,27.67,373404.0,26.1363,26.1363,26.108,26.1174,373404.0
2023-08-14 15:25:00,27.67,27.67,27.66,27.66,172043.0,26.1174,26.1174,26.108,26.108,172043.0
2023-08-14 15:30:00,27.67,27.67,27.66,27.67,279004.0,26.1174,26.1174,26.108,26.1174,279004.0
2023-08-14 15:35:00,27.67,27.68,27.66,27.68,83776.0,26.1174,26.1269,26.108,26.1269,83776.0
2023-08-14 15:40:00,27.68,27.69,27.67,27.69,359738.0,26.1269,26.1363,26.1174,26.1363,359738.0
2023-08-14 15:45:00,27.68,27.69,27.66,27.67,245085.0,26.1269,26.1363,26.108,26.1174,245085.0
2023-08-14 15:50:00,27.67,27.68,27.66,27.67,1195749.0,26.1174,26.1269,26.108,26.1174,1195749.0
2023-08-14 15:55:00,27.67,27.68,27.65,27.67,1801583.0,26.1174,26.1269,26.0985,26.1174,1801583.0
2023-08-15 09:30:00,27.5,27.5,27.35,27.37,925051.0,25.957,25.957,25.8154,25.8343,925051.0
2023-08-15 09:35:00,27.38,27.44,27.35,27.42,587996.0,25.8437,25.9003,25.8154,25.8814,587996.0
2023-08-15 09:40:00,27.42,27.43,27.31,27.34,421267.0,25.8814,25.8909,25.7776,25.8059,421267.0
2023-08-15 09:45:00,27.33,27.35,27.28,27.29,558308.0,25.7965,25.8154,25.7493,25.7587,558308.0
2023-08-15 09:50:00,27.3,27.34,27.28,27.33,414240.0,25.7682,25.8059,25.7493,25.7965,414240.0
2023-08-15 09:55:00,27.33,27.34,27.28,27.29,609810.0,25.7965,25.8059,25.7493,25.7587,609810.0
2023-08-15 10:00:00,27.29,27.31,27.2,27.21,383157.0,25.7587,25.7776,25.6738,25.6832,383157.0
2023-08-15 10:05:00,27.21,27.23,27.16,27.23,867295.0,25.6832,25.7021,25.636,25.7021,867295.0
2023-08-15 10:10:00,27.23,27.26,27.19,27.21,539440.0,25.7021,25.7304,25.6644,25.6832,539440.0
2023-08-15 10:15:00,27.2,27.21,27.13,27.17,587305.0,25.6738,25.6832,25.6077,25.6455,587305.0
2023-08-15 10:20:00,27.17,27.21,27.16,27.16,308569.0,25.6455,25.6832,25.636,25.636,308569.0
2023-08-15 10:25:00,27.16,27.2,27.15,27.16,404172.0,25.636,25.6738,25.6266,25.636,404172.0
2023-08-15 10:30:00,27.15,27.21,27.14,27.2,239802.0,25.6266,25.6832,25.6172,25.6738,239802.0
2023-08-15 10:35:00,27.19,27.2,27.16,27.18,358970.0,25.6644,25.6738,25.636,25.6549,358970.0
2023-08-15 10:40:00,27.18,27.21,27.15,27.21,258010.0,25.6549,25.6832,25.6266,25.6832,258010.0
2023-08-15 10:45:00,27.21,27.26,27.21,27.24,275701.0,25.6832,25.7304,25.6832,25.7115,275701.0
2023-08-15 10:50:00,27.25,27.28,27.24,27.24,409103.0,25.721,25.7493,25.7115,25.7115,409103.0
2023-08-15 10:55:00,27.25,27.3,27.25,27.27,300341.0,25.721,25.7682,25.721,25.7399,300341.0
2023-08-15 11:00:00,27.27,27.32,27.26,27.3,202993.0,25.7399,25.7871,25.7304,25.7682,202993.0
2023-08-15 11:05:00,27.3,27.3,27.25,27.27,362959.0,25.7682,25.7682,25.721,25.7399,362959.0
2023-08-15 11:10:00,27.27,27.3,27.27,27.28,343498.0,25.7399,25.7682,25.7399,25.7493,343498.0
2023-08-15 11:15:00,27.28,27.29,27.25,27.27,318595.0,25.7493,25.7587,25.721,25.7399,318595.0
2023-08-15 11:20:00,27.27,27.27,27.23,27.24,214005.0,25.7399,25.7399,25.7021,25.7115,214005.0
2023-08-15 11:25:00,27.24,27.3,27.22,27.29,271940.0,25.7115,25.7682,25.6927,25.7587,271940.0
2023-08-15 11:30:00,27.29,27.31,27.27,27.3,231945.0,25.7587,25.7776,25.7399,25.7682,231945.0
2023-08-15 11:35:00,27.29,27.32,27.28,27.3,215117.0,25.7587,25.7871,25.7493,25.7682,215117.0
2023-08-15 11:40:00,27.3,27.3,27.26,27.27,333241.0,25.7682,25.7682,25.7304,25.7399,333241.0
2023-08-15 11:45:00,27.26,27.28,27.25,27.27,340523.0,25.7304,25.7493,25.721,25.7399,340523.0
2023-08-15 11:50:00,27.27,27.28,27.25,27.27,281916.0,25.7399,25.7493,25.721,25.7399,281916.0
2023-08-15 11:55:00,27.27,27.27,27.25,27.27,203547.0,25.7399,25.7399,25.721,25.7399,203547.0
2023-08-15 12:00:00,27.27,27.29,27.22,27.23,201449.0,25.7399,25.7587,25.6927,25.7021,201449.0
2023-08-15 12:05:00,27.23,27.23,27.18,27.22,345152.0,25.7021,25.7021,25.6549,25.6927,345152.0
2023-08-15 12:10:00,27.22,27.23,27.2,27.21,278754.0,25.6927,25.7021,25.6738,25.6832,278754.0
2023-08-15 12:15:00,27.21,27.23,27.18,27.22,159726.0,25.6832,25.7021,25.6549,25.6927,159726.0
2023-08-15 12:20:00,27.22,27.24,27.21,27.24,253073.0,25.6927,25.7115,25.6832,25.7115,253073.0
2023-08-15 12:25:00,27.24,27.24,27.18,27.19,435805.0,25.7115,25.7115,25.6549,25.6644,435805.0
2023-08-15 12:30:00,27.19,27.19,27.17,27.19,175069.0,25.6644,25.6644,25.6455,25.6644,175069.0
2023-08-15 12:35:00,27.2,27.21,27.19,27.19,101126.0,25.6738,25.6832,25.6644,25.6644,101126.0
2023-08-15 12:40:00,27.2,27.21,27.18,27.18,99316.0,25.6738,25.6832,25.6549,25.6549,99316.0
2023-08-15 12:45:00,27.18,27.19,27.16,27.17,188187.0,25.6549,25.6644,25.636,25.6455,188187.0
2023-08-15 12:50:00,27.17,27.19,27.16,27.17,100945.0,25.6455,25.6644,25.636,25.6455,100945.0
2023-08-15 12:55:00,27.17,27.19,27.16,27.19,488489.0,25.6455,25.6644,25.636,25.6644,488489.0
2023-08-15 13:00:00,27.19,27.19,27.16,27.16,405319.0,25.6644,25.6644,25.636,25.636,405319.0
2023-08-15 13:05:00,27.16,27.18,27.15,27.18,383934.0,25.636,25.6549,25.6266,25.6549,383934.0
2023-08-15 13:10:00,27.17,27.2,27.17,27.19,147972.0,25.6455,25.6738,25.6455,25.6644,147972.0
2023-08-15 13:15:00,27.19,27.2,27.18,27.19,124693.0,25.6644,25.6738,25.6549,25.6644,124693.0
2023-08-15 13:20:00,27.18,27.2,27.18,27.19,110125.0,25.6549,25.6738,25.6549,25.6644,110125.0
2023-08-15 13:25:00,27.19,27.2,27.18,27.18,133563.0,25.6644,25.6738,25.6549,25.6549,133563.0
2023-08-15 13:30:00,27.18,27.19,27.17,27.18,211790.0,25.6549,25.6644,25.6455,25.6549,211790.0
2023-08-15 13:35:00,27.18,27.2,27.17,27.17,131205.0,25.6549,25.6738,25.6455,25.6455,131205.0
2023-08-15 13:40:00,27.18,27.18,27.17,27.17,67006.0,25.6549,25.6549,25.6455,25.6455,67006.0
2023-08-15 13:45:00,27.17,27.18,27.16,27.17,158698.0,25.6455,25.6549,25.636,25.6455,158698.0
2023-08-15 13:50:00,27.18,27.19,27.17,27.18,69413.0,25.6549,25.6644,25.6455,25.6549,69413.0
2023-08-15 13:55:00,27.18,27.19,27.17,27.19,87685.0,25.6549,25.6644,25.6455,25.6644,87685.0
2023-08-15 14:00:00,27.18,27.2,27.17,27.19,168605.0,25.6549,25.6738,25.6455,25.6644,168605.0
2023-08-15 14:05:00,27.19,27.2,27.18,27.19,119264.0,25.6644,25.6738,25.6549,25.6644,119264.0
2023-08-15 14:10:00,27.2,27.21,27.19,27.2,114759.0,25.6738,25.6832,25.6644,25.6738,114759.0
2023-08-15 14:15:00,27.2,27.2,27.17,27.18,210913.0,25.6738,25.6738,25.6455,25.6549,210913.0
2023-08-15 14:20:00,27.19,27.19,27.17,27.17,216396.0,25.6644,25.6644,25.6455,25.6455,216396.0
2023-08-15 14:25:00,27.18,27.19,27.16,27.17,285098.0,25.6549,25.6644,25.636,25.6455,285098.0
2023-08-15 14:30:00,27.16,27.2,27.16,27.2,342256.0,25.636,25.6738,25.636,25.6738,342256.0
2023-08-15 14:35:00,27.2,27.2,27.17,27.18,223551.0,25.6738,25.6738,25.6455,25.6549,223551.0
2023-08-15 14:40:00,27.18,27.21,27.17,27.21,212932.0,25.6549,25.6832,25.6455,25.6832,212932.0
2023-08-15 14:45:00,27.21,27.21,27.19,27.2,130586.0,25.6832,25.6832,25.6644,25.6738,130586.0
2023-08-15 14:50:00,27.2,27.22,27.2,27.21,105293.0,25.6738,25.6927,25.6738,25.6832,105293.0
2023-08-15 14:55:00,27.21,27.22,27.2,27.21,157137.0,25.6832,25.6927,25.6738,25.6832,157137.0
2023-08-15 15:00:00,27.21,27.22,27.2,27.2,114368.0,25.6832,25.6927,25.6738,25.6738,114368.0
2023-08-15 15:05:00,27.2,27.21,27.19,27.19,195383.0,25.6738,25.6832,25.6644,25.6644,195383.0
2023-08-15 15:10:00,27.19,27.21,27.17,27.18,154499.0,25.6644,25.6832,25.6455,25.6549,154499.0
2023-08-15 15:15:00,27.19,27.2,27.18,27.18,230664.0,25.6644,25.6738,25.6549,25.6549,230664.0
2023-08-15 15:20:00,27.19,27.2,27.18,27.18,265737.0,25.6644,25.6738,25.6549,25.6549,265737.0
2023-08-15 15:25:00,27.18,27.19,27.15,27.16,383395.0,25.6549,25.6644,25.6266,25.636,383395.0
2023-08-15 15:30:00,27.15,27.17,27.13,27.17,713328.0,25.6266,25.6455,25.6077,25.6455,713328.0
2023-08-15 15:35:00,27.17,27.18,27.15,27.16,559396.0,25.6455,25.6549,25.6266,25.636,559396.0
2023-08-15 15:40:00,27.16,27.18,27.15,27.17,495788.0,25.636,25.6549,25.6266,25.6455,495788.0
2023-08-15 15:45:00,27.17,27.21,27.16,27.21,788801.0,25.6455,25.6832,25.636,25.6832,788801.0
2023-08-15 15:50:00,27.2,27.23,27.2,27.21,1095173.0,25.6738,25.7021,25.6738,25.6832,1095173.0
2023-08-15 15:55:00,27.21,27.23,27.21,27.22,1592586.0,25.6832,25.7021,25.6832,25.6927,1592586.0
2023-08-16 09:30:00,26.73,26.76,26.66,26.72,1993339.0,25.2302,25.2585,25.1641,25.2207,1993339.0
2023-08-16 09:35:00,26.71,26.74,26.66,26.67,711571.0,25.2113,25.2396,25.1641,25.1735,711571.0
2023-08-16 09:40:00,26.67,26.74,26.64,26.67,846819.0,25.1735,25.2396,25.1452,25.1735,846819.0
2023-08-16 09:45:00,26.67,26.76,26.66,26.75,516367.0,25.1735,25.2585,25.1641,25.249,516367.0
2023-08-16 09:50:00,26.75,26.76,26.67,26.68,339127.0,25.249,25.2585,25.1735,25.183,339127.0
2023-08-16 09:55:00,26.67,26.76,26.66,26.75,295199.0,25.1735,25.2585,25.1641,25.249,295199.0
2023-08-16 10:00:00,26.74,26.76,26.7,26.72,370233.0,25.2396,25.2585,25.2018,25.2207,370233.0
2023-08-16 10:05:00,26.72,26.79,26.72,26.75,270798.0,25.2207,25.2868,25.2207,25.249,270798.0
2023-08-16 10:10:00,26.75,26.79,26.74,26.79,293546.0,25.249,25.2868,25.2396,25.2868,293546.0
2023-08-16 10:15:00,26.79,26.83,26.78,26.8,610081.0,25.2868,25.3246,25.2774,25.2962,610081.0
2023-08-16 10:20:00,26.81,26.82,26.77,26.79,525237.0,25.3057,25.3151,25.2679,25.2868,525237.0
2023-08-16 10:25:00,26.79,26.82,26.76,26.81,460389.0,25.2868,25.3151,25.2585,25.3057,460389.0
2023-08-16 10:30:00,26.81,26.83,26.8,26.82,396031.0,25.3057,25.3246,25.2962,25.3151,396031.0
2023-08-16 10:35:00,26.83,26.86,26.79,26.84,357340.0,25.3246,25.3529,25.2868,25.334,357340.0
2023-08-16 10:40:00,26.85,26.9,26.81,26.89,353789.0,25.3434,25.3906,25.3057,25.3812,353789.0
2023-08-16 10:45:00,26.89,26.89,26.85,26.86,507516.0,25.3812,25.3812,25.3434,25.3529,507516.0
2023-08-16 10:50:00,26.86,26.89,26.86,26.88,195616.0,25.3529,25.3812,25.3529,25.3717,195616.0
2023-08-16 10:55:00,26.87,26.88,26.83,26.83,431921.0,25.3623,25.3717,25.3246,25.3246,431921.0
2023-08-16 11:00:00,26.83,26.89,26.81,26.88,421639.0,25.3246,25.3812,25.3057,25.3717,421639.0
2023-08-16 11:05:00,26.89,26.89,26.82,26.84,333436.0,25.3812,25.3812,25.3151,25.334,333436.0
2023-08-16 11:10:00,26.85,26.86,26.82,26.83,225266.0,25.3434,25.3529,25.3151,25.3246,225266.0
2023-08-16 11:15:00,26.84,26.84,26.8,26.81,131115.0,25.334,25.334,25.2962,25.3057,131115.0
2023-08-16 11:20:00,26.82,26.82,26.77,26.79,207229.0,25.3151,25.3151,25.2679,25.2868,207229.0
2023-08-16 11:25:00,26.79,26.79,26.75,26.76,181279.0,25.2868,25.2868,25.249,25.2585,181279.0
2023-08-16 11:30:00,26.76,26.77,26.74,26.75,684315.0,25.2585,25.2679,25.2396,25.249,684315.0
2023-08-16 11:35:00,26.75,26.77,26.73,26.74,399696.0,25.249,25.2679,25.2302,25.2396,399696.0
2023-08-16 11:40:00,26.73,26.75,26.72,26.72,471722.0,25.2302,25.249,25.2207,25.2207,471722.0
2023-08-16 11:45:00,26.73,26.73,26.68,26.7,281755.0,25.2302,25.2302,25.183,25.2018,281755.0
2023-08-16 11:50:00,26.7,26.71,26.68,26.7,219638.0,25.2018,25.2113,25.183,25.2018,219638.0
2023-08-16 11:55:00,26.7,26.71,26.66,26.68,301638.0,25.2018,25.2113,25.1641,25.183,301638.0
2023-08-16 12:00:00,26.68,26.7,26.67,26.68,120248.0,25.183,25.2018,25.1735,25.183,120248.0
2023-08-16 12:05:00,26.68,26.7,26.67,26.7,200515.0,25.183,25.2018,25.1735,25.2018,200515.0
2023-08-16 12:10:00,26.7,26.7,26.68,26.69,107069.0,25.2018,25.2018,25.183,25.1924,107069.0
2023-08-16 12:15:00,26.68,26.73,26.67,26.73,176968.0,25.183,25.2302,25.1735,25.2302,176968.0
2023-08-16 12:20:00,26.73,26.74,26.7,26.74,165155.0,25.2302,25.2396,25.2018,25.2396,165155.0
2023-08-16 12:25:00,26.73,26.74,26.7,26.71,228878.0,25.2302,25.2396,25.2018,25.2113,228878.0
2023-08-16 12:30:00,26.71,26.75,26.7,26.74,132925.0,25.2113,25.249,25.2018,25.2396,132925.0
2023-08-16 12:35:00,26.74,26.76,26.73,26.75,76318.0,25.2396,25.2585,25.2302,25.249,76318.0
2023-08-16 12:40:00,26.75,26.75,26.72,26.73,236352.0,25.249,25.249,25.2207,25.2302,236352.0
2023-08-16 12:45:00,26.73,26.74,26.72,26.73,163719.0,25.2302,25.2396,25.2207,25.2302,163719.0
2023-08-16 12:50:00,26.73,26.74,26.71,26.72,122708.0,25.2302,25.2396,25.2113,25.2207,122708.0
2023-08-16 12:55:00,26.72,26.73,26.7,26.7,143976.0,25.2207,25.2302,25.2018,25.2018,143976.0
2023-08-16 13:00:00,26.71,26.72,26.7,26.71,223209.0,25.2113,25.2207,25.2018,25.2113,223209.0
2023-08-16 13:05:00,26.71,26.72,26.67,26.68,116360.0,25.2113,25.2207,25.1735,25.183,116360.0
2023-08-16 13:10:00,26.68,26.71,26.67,26.7,314469.0,25.183,25.2113,25.1735,25.2018,314469.0
2023-08-16 13:15:00,26.7,26.71,26.69,26.69,64791.0,25.2018,25.2113,25.1924,25.1924,64791.0
2023-08-16 13:20:00,26.7,26.71,26.68,26.69,321783.0,25.2018,25.2113,25.183,25.1924,321783.0
2023-08-16 13:25:00,26.7,26.71,26.67,26.67,191846.0,25.2018,25.2113,25.1735,25.1735,191846.0
2023-08-16 13:30:00,26.68,26.69,26.67,26.69,130798.0,25.183,25.1924,25.1735,25.1924,130798.0
2023-08-16 13:35:00,26.68,26.71,26.67,26.71,125022.0,25.183,25.2113,25.1735,25.2113,125022.0
2023-08-16 13:40:00,26.71,26.74,26.7,26.73,176640.0,25.2113,25.2396,25.2018,25.2302,176640.0
2023-08-16 13:45:00,26.73,26.76,26.72,26.74,431152.0,25.2302,25.2585,25.2207,25.2396,431152.0
2023-08-16 13:50:00,26.74,26.74,26.72,26.73,361539.0,25.2396,25.2396,25.2207,25.2302,361539.0
2023-08-16 13:55:00,26.73,26.73,26.7,26.7,272450.0,25.2302,25.2302,25.2018,25.2018,272450.0
2023-08-16 14:00:00,26.7,26.71,26.65,26.66,244966.0,25.2018,25.2113,25.1547,25.1641,244966.0
2023-08-16 14:05:00,26.66,26.68,26.65,26.67,244779.0,25.1641,25.183,25.1547,25.1735,244779.0
2023-08-16 14:10:00,26.66,26.67,26.64,26.66,257002.0,25.1641,25.1735,25.1452,25.1641,257002.0
2023-08-16 14:15:00,26.65,26.71,26.64,26.7,131021.0,25.1547,25.2113,25.1452,25.2018,131021.0
2023-08-16 14:20:00,26.7,26.74,26.69,26.72,297456.0,25.2018,25.2396,25.1924,25.2207,297456.0
2023-08-16 14:25:00,26.72,26.73,26.68,26.7,129946.0,25.2207,25.2302,25.183,25.2018,129946.0
2023-08-16 14:30:00,26.7,26.73,26.69,26.71,173487.0,25.2018,25.2302,25.1924,25.2113,173487.0
2023-08-16 14:35:00,26.71,26.76,26.7,26.74,267996.0,25.2113,25.2585,25.2018,25.2396,267996.0
2023-08-16 14:40:00,26.74,26.74,26.71,26.74,171108.0,25.2396,25.2396,25.2113,25.2396,171108.0
2023-08-16 14:45:00,26.74,26.74,26.68,26.69,123879.0,25.2396,25.2396,25.183,25.1924,123879.0
2023-08-16 14:50:00,26.68,26.68,26.65,26.67,170408.0,25.183,25.183,25.1547,25.1735,170408.0
2023-08-16 14:55:00,26.66,26.68,26.66,26.67,152894.0,25.1641,25.183,25.1641,25.1735,152894.0
2023-08-16 15:00:00,26.66,26.68,26.65,26.67,173025.0,25.1641,25.183,25.1547,25.1735,173025.0
2023-08-16 15:05:00,26.67,26.67,26.63,26.64,714360.0,25.1735,25.1735,25.1358,25.1452,714360.0
2023-08-16 15:10:00,26.64,26.65,26.61,26.61,732723.0,25.1452,25.1547,25.1169,25.1169,732723.0
2023-08-16 15:15:00,26.62,26.63,26.6,26.63,293039.0,25.1263,25.1358,25.1075,25.1358,293039.0
2023-08-16 15:20:00,26.63,26.64,26.62,26.64,429867.0,25.1358,25.1452,25.1263,25.1452,429867.0
2023-08-16 15:25:00,26.64,26.66,26.63,26.64,360033.0,25.1452,25.1641,25.1358,25.1452,360033.0
2023-08-16 15:30:00,26.65,26.66,26.63,26.64,344961.0,25.1547,25.1641,25.1358,25.1452,344961.0
2023-08-16 15:35:00,26.64,26.66,26.63,26.66,591840.0,25.1452,25.1641,25.1358,25.1641,591840.0
2023-08-16 15:40:00,26.66,26.68,26.65,26.68,293748.0,25.1641,25.183,25.1547,25.183,293748.0
2023-08-16 15:45:00,26.68,26.69,26.66,26.68,644328.0,25.183,25.1924,25.1641,25.183,644328.0
2023-08-16 15:50:00,26.68,26.69,26.66,26.69,1478797.0,25.183,25.1924,25.1641,25.1924,1478797.0
2023-08-16 15:55:00,26.69,26.7,26.65,26.66,2604044.0,25.1924,25.2018,25.1547,25.1641,2604044.0
2023-08-17 09:30:00,27.23,27.23,27.03,27.07,1462819.0,25.7021,25.7021,25.5133,25.5511,1462819.0
2023-08-17 09:35:00,27.07,27.1,27.0,27.08,568730.0,25.5511,25.5794,25.485,25.5605,568730.0
2023-08-17 09:40:00,27.08,27.15,27.06,27.07,906400.0,25.5605,25.6266,25.5416,25.5511,906400.0
2023-08-17 09:45:00,27.07,27.08,26.99,27.01,653669.0,25.5511,25.5605,25.4756,25.4945,653669.0
2023-08-17 09:50:00,27.01,27.04,26.97,26.97,406741.0,25.4945,25.5228,25.4567,25.4567,406741.0
2023-08-17 09:55:00,26.97,26.97,26.9,26.95,718240.0,25.4567,25.4567,25.3906,25.4378,718240.0
2023-08-17 10:00:00,26.95,27.03,26.95,27.0,302825.0,25.4378,25.5133,25.4378,25.485,302825.0
2023-08-17 10:05:00,27.0,27.04,26.97,27.02,315542.0,25.485,25.5228,25.4567,25.5039,315542.0
2023-08-17 10:10:00,27.02,27.03,26.97,27.02,235935.0,25.5039,25.5133,25.4567,25.5039,235935.0
2023-08-17 10:15:00,27.02,27.06,26.98,26.99,305285.0,25.5039,25.5416,25.4661,25.4756,305285.0
2023-08-17 10:20:00,26.99,27.0,26.92,26.93,797178.0,25.4756,25.485,25.4095,25.4189,797178.0
2023-08-17 10:25:00,26.93,26.95,26.89,26.9,169206.0,25.4189,25.4378,25.3812,25.3906,169206.0
2023-08-17 10:30:00,26.9,26.93,26.89,26.89,267204.0,25.3906,25.4189,25.3812,25.3812,267204.0
2023-08-17 10:35:00,26.89,26.94,26.88,26.94,346997.0,25.3812,25.4284,25.3717,25.4284,346997.0
2023-08-17 10:40:00,26.95,27.0,26.93,26.98,355171.0,25.4378,25.485,25.4189,25.4661,355171.0
2023-08-17 10:45:00,26.99,27.02,26.96,26.98,579684.0,25.4756,25.5039,25.4473,25.4661,579684.0
2023-08-17 10:50:00,26.98,27.02,26.97,27.0,221426.0,25.4661,25.5039,25.4567,25.485,221426.0
2023-08-17 10:55:00,27.0,27.02,26.96,26.98,299625.0,25.485,25.5039,25.4473,25.4661,299625.0
2023-08-17 11:00:00,26.99,26.99,26.92,26.93,667580.0,25.4756,25.4756,25.4095,25.4189,667580.0
2023-08-17 11:05:00,26.94,27.01,26.94,27.0,329481.0,25.4284,25.4945,25.4284,25.485,329481.0
2023-08-17 11:10:00,27.0,27.02,26.95,26.97,259349.0,25.485,25.5039,25.4378,25.4567,259349.0
2023-08-17 11:15:00,26.97,27.0,26.95,26.97,110050.0,25.4567,25.485,25.4378,25.4567,110050.0
2023-08-17 11:20:00,26.98,26.99,26.95,26.96,150569.0,25.4661,25.4756,25.4378,25.4473,150569.0
2023-08-17 11:25:00,26.96,26.97,26.92,26.92,333011.0,25.4473,25.4567,25.4095,25.4095,333011.0
2023-08-17 11:30:00,26.92,26.95,26.91,26.94,222281.0,25.4095,25.4378,25.4001,25.4284,222281.0
2023-08-17 11:35:00,26.94,26.99,26.93,26.97,260645.0,25.4284,25.4756,25.4189,25.4567,260645.0
2023-08-17 11:40:00,26.97,27.0,26.95,26.98,335325.0,25.4567,25.485,25.4378,25.4661,335325.0
2023-08-17 11:45:00,26.99,27.0,26.97,26.97,190691.0,25.4756,25.485,25.4567,25.4567,190691.0
2023-08-17 11:50:00,26.97,27.02,26.96,26.97,278588.0,25.4567,25.5039,25.4473,25.4567,278588.0
2023-08-17 11:55:00,26.97,26.99,26.96,26.98,242219.0,25.4567,25.4756,25.4473,25.4661,242219.0
2023-08-17 12:00:00,26.98,26.99,26.97,26.99,205195.0,25.4661,25.4756,25.4567,25.4756,205195.0
2023-08-17 12:05:00,26.98,26.99,26.95,26.98,199383.0,25.4661,25.4756,25.4378,25.4661,199383.0
2023-08-17 12:10:00,26.98,27.02,26.97,27.0,295582.0,25.4661,25.5039,25.4567,25.485,295582.0
2023-08-17 12:15:00,27.0,27.03,26.99,27.02,475663.0,25.485,25.5133,25.4756,25.5039,475663.0
2023-08-17 12:20:00,27.02,27.06,27.01,27.06,361307.0,25.5039,25.5416,25.4945,25.5416,361307.0
2023-08-17 12:25:00,27.06,27.09,27.05,27.07,372969.0,25.5416,25.57,25.5322,25.5511,372969.0
2023-08-17 12:30:00,27.07,27.08,27.03,27.05,241785.0,25.5511,25.5605,25.5133,25.5322,241785.0
2023-08-17 12:35:00,27.05,27.05,27.02,27.03,300580.0,25.5322,25.5322,25.5039,25.5133,300580.0
2023-08-17 12:40:00,27.03,27.04,27.01,27.04,245550.0,25.5133,25.5228,25.4945,25.5228,245550.0
2023-08-17 12:45:00,27.04,27.04,27.01,27.03,224060.0,25.5228,25.5228,25.4945,25.5133,224060.0
2023-08-17 12:50:00,27.03,27.05,27.02,27.05,185154.0,25.5133,25.5322,25.5039,25.5322,185154.0
2023-08-17 12:55:00,27.05,27.05,27.03,27.04,130501.0,25.5322,25.5322,25.5133,25.5228,130501.0
2023-08-17 13:00:00,27.04,27.05,27.02,27.02,259405.0,25.5228,25.5322,25.5039,25.5039,259405.0
2023-08-17 13:05:00,27.02,27.02,27.0,27.01,98227.0,25.5039,25.5039,25.485,25.4945,98227.0
2023-08-17 13:10:00,27.0,27.01,26.98,27.0,197211.0,25.485,25.4945,25.4661,25.485,197211.0
2023-08-17 13:15:00,27.0,27.01,26.99,26.99,138621.0,25.485,25.4945,25.4756,25.4756,138621.0
2023-08-17 13:20:00,26.99,27.0,26.98,26.99,103987.0,25.4756,25.485,25.4661,25.4756,103987.0
2023-08-17 13:25:00,26.99,26.99,26.97,26.99,88511.0,25.4756,25.4756,25.4567,25.4756,88511.0
2023-08-17 13:30:00,26.99,26.99,26.96,26.97,74121.0,25.4756,25.4756,25.4473,25.4567,74121.0
2023-08-17 13:35:00,26.96,26.98,26.96,26.97,128009.0,25.4473,25.4661,25.4473,25.4567,128009.0
2023-08-17 13:40:00,26.96,26.97,26.91,26.92,984037.0,25.4473,25.4567,25.4001,25.4095,984037.0
2023-08-17 13:45:00,26.92,26.94,26.91,26.93,324080.0,25.4095,25.4284,25.4001,25.4189,324080.0
2023-08-17 13:50:00,26.93,26.94,26.92,26.93,115875.0,25.4189,25.4284,25.4095,25.4189,115875.0
2023-08-17 13:55:00,26.93,26.93,26.89,26.91,361672.0,25.4189,25.4189,25.3812,25.4001,361672.0
2023-08-17 14:00:00,26.91,26.91,26.87,26.88,132028.0,25.4001,25.4001,25.3623,25.3717,132028.0
2023-08-17 14:05:00,26.88,26.9,26.87,26.89,112460.0,25.3717,25.3906,25.3623,25.3812,112460.0
2023-08-17 14:10:00,26.89,26.91,26.87,26.87,112012.0,25.3812,25.4001,25.3623,25.3623,112012.0
2023-08-17 14:15:00,26.87,26.88,26.85,26.87,135196.0,25.3623,25.3717,25.3434,25.3623,135196.0
2023-08-17 14:20:00,26.87,26.88,26.84,26.86,719314.0,25.3623,25.3717,25.334,25.3529,719314.0
2023-08-17 14:25:00,26.86,26.88,26.85,26.87,126250.0,25.3529,25.3717,25.3434,25.3623,126250.0
2023-08-17 14:30:00,26.86,26.87,26.85,26.86,63864.0,25.3529,25.3623,25.3434,25.3529,63864.0
2023-08-17 14:35:00,26.86,26.88,26.84,26.88,190858.0,25.3529,25.3717,25.334,25.3717,190858.0
2023-08-17 14:40:00,26.88,26.88,26.86,26.86,97119.0,25.3717,25.3717,25.3529,25.3529,97119.0
2023-08-17 14:45:00,26.86,26.87,26.84,26.86,133825.0,25.3529,25.3623,25.334,25.3529,133825.0
2023-08-17 14:50:00,26.86,26.88,26.85,26.86,98013.0,25.3529,25.3717,25.3434,25.3529,98013.0
2023-08-17 14:55:00,26.85,26.86,26.83,26.85,220467.0,25.3434,25.3529,25.3246,25.3434,220467.0
2023-08-17 15:00:00,26.85,26.86,26.83,26.84,325769.0,25.3434,25.3529,25.3246,25.334,325769.0
2023-08-17 15:05:00,26.84,26.84,26.82,26.83,362439.0,25.334,25.334,25.3151,25.3246,362439.0
2023-08-17 15:10:00,26.82,26.84,26.81,26.82,443362.0,25.3151,25.334,25.3057,25.3151,443362.0
2023-08-17 15:15:00,26.81,26.84,26.8,26.84,251477.0,25.3057,25.334,25.2962,25.334,251477.0
2023-08-17 15:20:00,26.84,26.84,26.81,26.82,152641.0,25.334,25.334,25.3057,25.3151,152641.0
2023-08-17 15:25:00,26.83,26.86,26.82,26.85,233296.0,25.3246,25.3529,25.3151,25.3434,233296.0
2023-08-17 15:30:00,26.85,26.85,26.82,26.85,284117.0,25.3434,25.3434,25.3151,25.3434,284117.0
2023-08-17 15:35:00,26.85,26.86,26.84,26.85,155842.0,25.3434,25.3529,25.334,25.3434,155842.0
2023-08-17 15:40:00,26.85,26.86,26.84,26.86,472726.0,25.3434,25.3529,25.334,25.3529,472726.0
2023-08-17 15:45:00,26.86,26.88,26.85,26.88,510502.0,25.3529,25.3717,25.3434,25.3717,510502.0
2023-08-17 15:50:00,26.88,26.89,26.85,26.89,976612.0,25.3717,25.3812,25.3434,25.3812,976612.0
2023-08-17 15:55:00,26.89,26.9,26.85,26.86,1507961.0,25.3812,25.3906,25.3434,25.3529,1507961.0
2023-08-18 09:30:00,26.21,26.28,26.17,26.28,2128435.0,24.7393,24.8054,24.7016,24.8054,2128435.0
2023-08-18 09:35:00,26.28,26.28,26.19,26.23,1928160.0,24.8054,24.8054,24.7205,24.7582,1928160.0
2023-08-18 09:40:00,26.23,26.23,26.11,26.17,1716217.0,24.7582,24.7582,24.645,24.7016,1716217.0
2023-08-18 09:45:00,26.16,26.25,26.12,26.24,1038338.0,24.6921,24.7771,24.6544,24.7677,1038338.0
2023-08-18 09:50:00,26.24,26.27,26.16,26.18,1464980.0,24.7677,24.796,24.6921,24.711,1464980.0
2023-08-18 09:55:00,26.19,26.2,26.11,26.13,966384.0,24.7205,24.7299,24.645,24.6638,966384.0
2023-08-18 10:00:00,26.13,26.16,26.1,26.14,907254.0,24.6638,24.6921,24.6355,24.6733,907254.0
2023-08-18 10:05:00,26.14,26.17,26.12,26.16,1219732.0,24.6733,24.7016,24.6544,24.6921,1219732.0
2023-08-18 10:10:00,26.16,26.19,26.14,26.18,391531.0,24.6921,24.7205,24.6733,24.711,391531.0
2023-08-18 10:15:00,26.18,26.19,26.08,26.12,1219524.0,24.711,24.7205,24.6166,24.6544,1219524.0
2023-08-18 10:20:00,26.13,26.18,26.12,26.17,1198044.0,24.6638,24.711,24.6544,24.7016,1198044.0
2023-08-18 10:25:00,26.17,26.18,26.11,26.13,708125.0,24.7016,24.711,24.645,24.6638,708125.0
2023-08-18 10:30:00,26.13,26.18,26.12,26.18,375831.0,24.6638,24.711,24.6544,24.711,375831.0
2023-08-18 10:35:00,26.18,26.19,26.14,26.17,631370.0,24.711,24.7205,24.6733,24.7016,631370.0
2023-08-18 10:40:00,26.17,26.21,26.16,26.2,626819.0,24.7016,24.7393,24.6921,24.7299,626819.0
2023-08-18 10:45:00,26.2,26.23,26.16,26.21,870116.0,24.7299,24.7582,24.6921,24.7393,870116.0
2023-08-18 10:50:00,26.21,26.25,26.2,26.24,778241.0,24.7393,24.7771,24.7299,24.7677,778241.0
2023-08-18 10:55:00,26.24,26.29,26.24,26.28,790014.0,24.7677,24.8149,24.7677,24.8054,790014.0
2023-08-18 11:00:00,26.28,26.33,26.27,26.32,809024.0,24.8054,24.8526,24.796,24.8432,809024.0
2023-08-18 11:05:00,26.32,26.32,26.26,26.28,829489.0,24.8432,24.8432,24.7865,24.8054,829489.0
2023-08-18 11:10:00,26.28,26.33,26.27,26.33,642413.0,24.8054,24.8526,24.796,24.8526,642413.0
2023-08-18 11:15:00,26.33,26.36,26.32,26.34,590863.0,24.8526,24.8809,24.8432,24.862,590863.0
2023-08-18 11:20:00,26.34,26.34,26.31,26.34,709156.0,24.862,24.862,24.8337,24.862,709156.0
2023-08-18 11:25:00,26.34,26.34,26.27,26.29,456679.0,24.862,24.862,24.796,24.8149,456679.0
2023-08-18 11:30:00,26.29,26.31,26.24,26.27,1097073.0,24.8149,24.8337,24.7677,24.796,1097073.0
2023-08-18 11:35:00,26.27,26.29,26.22,26.23,821818.0,24.796,24.8149,24.7488,24.7582,821818.0
2023-08-18 11:40:00,26.23,26.23,26.18,26.2,607860.0,24.7582,24.7582,24.711,24.7299,607860.0
2023-08-18 11:45:00,26.2,26.22,26.18,26.21,284393.0,24.7299,24.7488,24.711,24.7393,284393.0
2023-08-18 11:50:00,26.21,26.28,26.21,26.28,369595.0,24.7393,24.8054,24.7393,24.8054,369595.0
2023-08-18 11:55:00,26.28,26.32,26.26,26.3,421172.0,24.8054,24.8432,24.7865,24.8243,421172.0
2023-08-18 12:00:00,26.3,26.32,26.28,26.29,336209.0,24.8243,24.8432,24.8054,24.8149,336209.0
2023-08-18 12:05:00,26.28,26.28,26.25,26.26,227007.0,24.8054,24.8054,24.7771,24.7865,227007.0
2023-08-18 12:10:00,26.26,26.28,26.25,26.25,285617.0,24.7865,24.8054,24.7771,24.7771,285617.0
2023-08-18 12:15:00,26.25,26.27,26.24,26.25,473331.0,24.7771,24.796,24.7677,24.7771,473331.0
2023-08-18 12:20:00,26.25,26.26,26.24,26.25,336063.0,24.7771,24.7865,24.7677,24.7771,336063.0
2023-08-18 12:25:00,26.25,26.25,26.22,26.24,255001.0,24.7771,24.7771,24.7488,24.7677,255001.0
2023-08-18 12:30:00,26.23,26.25,26.21,26.23,396622.0,24.7582,24.7771,24.7393,24.7582,396622.0
2023-08-18 12:35:00,26.22,26.24,26.21,26.23,247695.0,24.7488,24.7677,24.7393,24.7582,247695.0
2023-08-18 12:40:00,26.23,26.25,26.22,26.23,310287.0,24.7582,24.7771,24.7488,24.7582,310287.0
2023-08-18 12:45:00,26.23,26.25,26.22,26.25,231684.0,24.7582,24.7771,24.7488,24.7771,231684.0
2023-08-18 12:50:00,26.25,26.25,26.23,26.23,129636.0,24.7771,24.7771,24.7582,24.7582,129636.0
2023-08-18 12:55:00,26.23,26.24,26.21,26.21,286291.0,24.7582,24.7677,24.7393,24.7393,286291.0
2023-08-18 13:00:00,26.22,26.24,26.21,26.24,215206.0,24.7488,24.7677,24.7393,24.7677,215206.0
2023-08-18 13:05:00,26.24,26.25,26.21,26.21,256667.0,24.7677,24.7771,24.7393,24.7393,256667.0
2023-08-18 13:10:00,26.21,26.22,26.2,26.22,217967.0,24.7393,24.7488,24.7299,24.7488,217967.0
2023-08-18 13:15:00,26.21,26.23,26.2,26.21,245916.0,24.7393,24.7582,24.7299,24.7393,245916.0
2023-08-18 13:20:00,26.21,26.21,26.17,26.18,326552.0,24.7393,24.7393,24.7016,24.711,326552.0
2023-08-18 13:25:00,26.18,26.21,26.16,26.21,265138.0,24.711,24.7393,24.6921,24.7393,265138.0
2023-08-18 13:30:00,26.21,26.22,26.2,26.21,261135.0,24.7393,24.7488,24.7299,24.7393,261135.0
2023-08-18 13:35:00,26.21,26.23,26.2,26.21,246293.0,24.7393,24.7582,24.7299,24.7393,246293.0
2023-08-18 13:40:00,26.2,26.23,26.2,26.23,222091.0,24.7299,24.7582,24.7299,24.7582,222091.0
2023-08-18 13:45:00,26.23,26.24,26.22,26.23,345565.0,24.7582,24.7677,24.7488,24.7582,345565.0
2023-08-18 13:50:00,26.23,26.25,26.22,26.25,290244.0,24.7582,24.7771,24.7488,24.7771,290244.0
2023-08-18 13:55:00,26.25,26.25,26.23,26.24,296853.0,24.7771,24.7771,24.7582,24.7677,296853.0
2023-08-18 14:00:00,26.24,26.28,26.22,26.27,309194.0,24.7677,24.8054,24.7488,24.796,309194.0
2023-08-18 14:05:00,26.27,26.3,26.26,26.28,362561.0,24.796,24.8243,24.7865,24.8054,362561.0
2023-08-18 14:10:00,26.28,26.28,26.24,26.26,246306.0,24.8054,24.8054,24.7677,24.7865,246306.0
2023-08-18 14:15:00,26.25,26.26,26.23,26.25,251630.0,24.7771,24.7865,24.7582,24.7771,251630.0
2023-08-18 14:20:00,26.25,26.26,26.23,26.24,339615.0,24.7771,24.7865,24.7582,24.7677,339615.0
2023-08-18 14:25:00,26.24,26.27,26.23,26.27,435498.0,24.7677,24.796,24.7582,24.796,435498.0
2023-08-18 14:30:00,26.27,26.29,26.26,26.27,491675.0,24.796,24.8149,24.7865,24.796,491675.0
2023-08-18 14:35:00,26.27,26.28,26.25,26.27,481945.0,24.796,24.8054,24.7771,24.796,481945.0
2023-08-18 14:40:00,26.27,26.28,26.25,26.26,400819.0,24.796,24.8054,24.7771,24.7865,400819.0
2023-08-18 14:45:00,26.26,26.26,26.24,26.26,527018.0,24.7865,24.7865,24.7677,24.7865,527018.0
2023-08-18 14:50:00,26.26,26.26,26.23,26.25,380720.0,24.7865,24.7865,24.7582,24.7771,380720.0
2023-08-18 14:55:00,26.25,26.26,26.22,26.23,578178.0,24.7771,24.7865,24.7488,24.7582,578178.0
2023-08-18 15:00:00,26.23,26.23,26.2,26.21,419540.0,24.7582,24.7582,24.7299,24.7393,419540.0
2023-08-18 15:05:00,26.21,26.23,26.2,26.21,516108.0,24.7393,24.7582,24.7299,24.7393,516108.0
2023-08-18 15:10:00,26.21,26.22,26.2,26.2,316687.0,24.7393,24.7488,24.7299,24.7299,316687.0
2023-08-18 15:15:00,26.2,26.2,26.19,26.2,338036.0,24.7299,24.7299,24.7205,24.7299,338036.0
2023-08-18 15:20:00,26.2,26.2,26.19,26.2,473990.0,24.7299,24.7299,24.7205,24.7299,473990.0
2023-08-18 15:25:00,26.2,26.23,26.2,26.23,491515.0,24.7299,24.7582,24.7299,24.7582,491515.0
2023-08-18 15:30:00,26.23,26.23,26.21,26.21,421044.0,24.7582,24.7582,24.7393,24.7393,421044.0
2023-08-18 15:35:00,26.21,26.22,26.2,26.21,480346.0,24.7393,24.7488,24.7299,24.7393,480346.0
2023-08-18 15:40:00,26.21,26.23,26.21,26.22,712751.0,24.7393,24.7582,24.7393,24.7488,712751.0
2023-08-18 15:45:00,26.23,26.24,26.22,26.24,1134337.0,24.7582,24.7677,24.7488,24.7677,1134337.0
2023-08-18 15:50:00,26.24,26.25,26.22,26.25,1774021.0,24.7677,24.7771,24.7488,24.7771,1774021.0
2023-08-18 15:55:00,26.24,26.25,26.19,26.2,3604729.0,24.7677,24.7771,24.7205,24.7299,3604729.0
2023-08-21 09:30:00,25.95,25.96,25.88,25.93,1551146.0,24.4939,24.5034,24.4279,24.4751,1551146.0
2023-08-21 09:35:00,25.94,25.96,25.87,25.94,1283333.0,24.4845,24.5034,24.4184,24.4845,1283333.0
2023-08-21 09:40:00,25.94,25.96,25.85,25.86,566293.0,24.4845,24.5034,24.3995,24.409,566293.0
2023-08-21 09:45:00,25.86,25.92,25.85,25.91,1203988.0,24.409,24.4656,24.3995,24.4562,1203988.0
2023-08-21 09:50:00,25.9,25.93,25.89,25.93,965781.0,24.4467,24.4751,24.4373,24.4751,965781.0
2023-08-21 09:55:00,25.93,26.07,25.92,26.06,1029392.0,24.4751,24.6072,24.4656,24.5978,1029392.0
2023-08-21 10:00:00,26.07,26.1,25.97,25.99,1536508.0,24.6072,24.6355,24.5128,24.5317,1536508.0
2023-08-21 10:05:00,25.99,26.02,25.96,25.99,354923.0,24.5317,24.56,24.5034,24.5317,354923.0
2023-08-21 10:10:00,25.99,26.0,25.95,25.96,468578.0,24.5317,24.5411,24.4939,24.5034,468578.0
2023-08-21 10:15:00,25.96,26.04,25.96,26.03,595835.0,24.5034,24.5789,24.5034,24.5694,595835.0
2023-08-21 10:20:00,26.03,26.06,26.0,26.0,231523.0,24.5694,24.5978,24.5411,24.5411,231523.0
2023-08-21 10:25:00,26.0,26.01,25.95,25.96,370670.0,24.5411,24.5506,24.4939,24.5034,370670.0
2023-08-21 10:30:00,25.97,25.99,25.94,25.97,301196.0,24.5128,24.5317,24.4845,24.5128,301196.0
2023-08-21 10:35:00,25.96,26.01,25.95,25.99,324365.0,24.5034,24.5506,24.4939,24.5317,324365.0
2023-08-21 10:40:00,26.0,26.02,25.97,25.98,152065.0,24.5411,24.56,24.5128,24.5222,152065.0
2023-08-21 10:45:00,25.98,26.02,25.97,26.01,235807.0,24.5222,24.56,24.5128,24.5506,235807.0
2023-08-21 10:50:00,26.02,26.05,26.0,26.03,143751.0,24.56,24.5883,24.5411,24.5694,143751.0
2023-08-21 10:55:00,26.02,26.03,25.99,26.01,273883.0,24.56,24.5694,24.5317,24.5506,273883.0
2023-08-21 11:00:00,26.01,26.02,25.98,25.99,186721.0,24.5506,24.56,24.5222,24.5317,186721.0
2023-08-21 11:05:00,25.98,26.0,25.97,25.98,118810.0,24.5222,24.5411,24.5128,24.5222,118810.0
2023-08-21 11:10:00,25.98,25.99,25.94,25.95,164761.0,24.5222,24.5317,24.4845,24.4939,164761.0
2023-08-21 11:15:00,25.95,25.98,25.93,25.97,209486.0,24.4939,24.5222,24.4751,24.5128,209486.0
2023-08-21 11:20:00,25.97,26.01,25.96,26.0,138731.0,24.5128,24.5506,24.5034,24.5411,138731.0
2023-08-21 11:25:00,26.0,26.03,25.99,26.03,167762.0,24.5411,24.5694,24.5317,24.5694,167762.0
2023-08-21 11:30:00,26.02,26.04,26.01,26.03,151286.0,24.56,24.5789,24.5506,24.5694,151286.0
2023-08-21 11:35:00,26.03,26.05,26.0,26.02,204762.0,24.5694,24.5883,24.5411,24.56,204762.0
2023-08-21 11:40:00,26.02,26.04,25.98,25.99,232609.0,24.56,24.5789,24.5222,24.5317,232609.0
2023-08-21 11:45:00,25.98,26.0,25.95,25.96,235408.0,24.5222,24.5411,24.4939,24.5034,235408.0
2023-08-21 11:50:00,25.95,25.98,25.94,25.98,206297.0,24.4939,24.5222,24.4845,24.5222,206297.0
2023-08-21 11:55:00,25.98,25.99,25.97,25.98,112321.0,24.5222,24.5317,24.5128,24.5222,112321.0
2023-08-21 12:00:00,25.99,26.01,25.99,26.0,466796.0,24.5317,24.5506,24.5317,24.5411,466796.0
2023-08-21 12:05:00,25.99,26.0,25.99,26.0,83100.0,24.5317,24.5411,24.5317,24.5411,83100.0
2023-08-21 12:10:00,26.0,26.02,25.99,26.02,81301.0,24.5411,24.56,24.5317,24.56,81301.0
2023-08-21 12:15:00,26.02,26.02,26.0,26.02,133814.0,24.56,24.56,24.5411,24.56,133814.0
2023-08-21 12:20:00,26.02,26.02,26.0,26.02,124809.0,24.56,24.56,24.5411,24.56,124809.0
2023-08-21 12:25:00,26.02,26.04,26.01,26.03,104435.0,24.56,24.5789,24.5506,24.5694,104435.0
2023-08-21 12:30:00,26.04,26.04,26.01,26.02,161858.0,24.5789,24.5789,24.5506,24.56,161858.0
2023-08-21 12:35:00,26.02,26.03,26.0,26.01,117071.0,24.56,24.5694,24.5411,24.5506,117071.0
2023-08-21 12:40:00,26.0,26.03,26.0,26.02,260947.0,24.5411,24.5694,24.5411,24.56,260947.0
2023-08-21 12:45:00,26.01,26.04,26.01,26.03,148129.0,24.5506,24.5789,24.5506,24.5694,148129.0
2023-08-21 12:50:00,26.04,26.05,26.03,26.04,100613.0,24.5789,24.5883,24.5694,24.5789,100613.0
2023-08-21 12:55:00,26.04,26.05,26.03,26.05,77706.0,24.5789,24.5883,24.5694,24.5883,77706.0
2023-08-21 13:00:00,26.05,26.07,26.03,26.03,166579.0,24.5883,24.6072,24.5694,24.5694,166579.0
2023-08-21 13:05:00,26.03,26.05,26.02,26.04,122390.0,24.5694,24.5883,24.56,24.5789,122390.0
2023-08-21 13:10:00,26.05,26.05,26.03,26.04,168356.0,24.5883,24.5883,24.5694,24.5789,168356.0
2023-08-21 13:15:00,26.04,26.06,26.03,26.05,141936.0,24.5789,24.5978,24.5694,24.5883,141936.0
2023-08-21 13:20:00,26.05,26.07,26.04,26.05,103893.0,24.5883,24.6072,24.5789,24.5883,103893.0
2023-08-21 13:25:00,26.06,26.08,26.05,26.05,75285.0,24.5978,24.6166,24.5883,24.5883,75285.0
2023-08-21 13:30:00,26.05,26.06,26.04,26.05,111889.0,24.5883,24.5978,24.5789,24.5883,111889.0
2023-08-21 13:35:00,26.05,26.06,26.03,26.04,127759.0,24.5883,24.5978,24.5694,24.5789,127759.0
2023-08-21 13:40:00,26.05,26.06,26.04,26.05,66938.0,24.5883,24.5978,24.5789,24.5883,66938.0
2023-08-21 13:45:00,26.05,26.06,26.04,26.05,199595.0,24.5883,24.5978,24.5789,24.5883,199595.0
2023-08-21 13:50:00,26.06,26.06,26.04,26.04,116780.0,24.5978,24.5978,24.5789,24.5789,116780.0
2023-08-21 13:55:00,26.05,26.06,26.03,26.05,86019.0,24.5883,24.5978,24.5694,24.5883,86019.0
2023-08-21 14:00:00,26.06,26.07,26.05,26.05,92749.0,24.5978,24.6072,24.5883,24.5883,92749.0
2023-08-21 14:05:00,26.06,26.06,26.03,26.04,322668.0,24.5978,24.5978,24.5694,24.5789,322668.0
2023-08-21 14:10:00,26.03,26.06,26.03,26.05,49856.0,24.5694,24.5978,24.5694,24.5883,49856.0
2023-08-21 14:15:00,26.05,26.07,26.05,26.05,85971.0,24.5883,24.6072,24.5883,24.5883,85971.0
2023-08-21 14:20:00,26.05,26.07,26.05,26.05,114928.0,24.5883,24.6072,24.5883,24.5883,114928.0
2023-08-21 14:25:00,26.05,26.08,26.05,26.07,99818.0,24.5883,24.6166,24.5883,24.6072,99818.0
2023-08-21 14:30:00,26.07,26.08,26.06,26.07,126445.0,24.6072,24.6166,24.5978,24.6072,126445.0
2023-08-21 14:35:00,26.07,26.08,26.06,26.08,92117.0,24.6072,24.6166,24.5978,24.6166,92117.0
2023-08-21 14:40:00,26.08,26.12,26.07,26.1,233304.0,24.6166,24.6544,24.6072,24.6355,233304.0
2023-08-21 14:45:00,26.09,26.11,26.09,26.11,90244.0,24.6261,24.645,24.6261,24.645,90244.0
2023-08-21 14:50:00,26.11,26.13,26.1,26.13,186091.0,24.645,24.6638,24.6355,24.6638,186091.0
2023-08-21 14:55:00,26.13,26.13,26.11,26.12,107108.0,24.6638,24.6638,24.645,24.6544,107108.0
2023-08-21 15:00:00,26.12,26.13,26.11,26.12,136352.0,24.6544,24.6638,24.645,24.6544,136352.0
2023-08-21 15:05:00,26.12,26.13,26.11,26.12,195768.0,24.6544,24.6638,24.645,24.6544,195768.0
2023-08-21 15:10:00,26.12,26.14,26.11,26.13,283758.0,24.6544,24.6733,24.645,24.6638,283758.0
2023-08-21 15:15:00,26.14,26.14,26.12,26.12,78682.0,24.6733,24.6733,24.6544,24.6544,78682.0
2023-08-21 15:20:00,26.13,26.15,26.12,26.14,136975.0,24.6638,24.6827,24.6544,24.6733,136975.0
2023-08-21 15:25:00,26.14,26.16,26.14,26.15,368414.0,24.6733,24.6921,24.6733,24.6827,368414.0
2023-08-21 15:30:00,26.16,26.16,26.13,26.14,216863.0,24.6921,24.6921,24.6638,24.6733,216863.0
2023-08-21 15:35:00,26.13,26.14,26.12,26.14,633555.0,24.6638,24.6733,24.6544,24.6733,633555.0
2023-08-21 15:40:00,26.13,26.15,26.13,26.14,458295.0,24.6638,24.6827,24.6638,24.6733,458295.0
2023-08-21 15:45:00,26.14,26.15,26.13,26.14,685474.0,24.6733,24.6827,24.6638,24.6733,685474.0
2023-08-21 15:50:00,26.14,26.15,26.13,26.14,579317.0,24.6733,24.6827,24.6638,24.6733,579317.0
2023-08-21 15:55:00,26.14,26.16,26.13,26.15,1774519.0,24.6733,24.6921,24.6638,24.6827,1774519.0
2023-08-22 09:30:00,26.35,26.4,26.2,26.27,940744.0,24.8715,24.9187,24.7299,24.796,940744.0
2023-08-22 09:35:00,26.26,26.26,26.18,26.23,1007640.0,24.7865,24.7865,24.711,24.7582,1007640.0
2023-08-22 09:40:00,26.23,26.23,26.14,26.15,420271.0,24.7582,24.7582,24.6733,24.6827,420271.0
2023-08-22 09:45:00,26.15,26.18,26.11,26.14,562776.0,24.6827,24.711,24.645,24.6733,562776.0
2023-08-22 09:50:00,26.14,26.14,26.05,26.07,379892.0,24.6733,24.6733,24.5883,24.6072,379892.0
2023-08-22 09:55:00,26.07,26.09,26.04,26.08,547580.0,24.6072,24.6261,24.5789,24.6166,547580.0
2023-08-22 10:00:00,26.08,26.16,26.07,26.16,446426.0,24.6166,24.6921,24.6072,24.6921,446426.0
2023-08-22 10:05:00,26.17,26.19,26.12,26.13,440904.0,24.7016,24.7205,24.6544,24.6638,440904.0
2023-08-22 10:10:00,26.12,26.16,26.11,26.13,151479.0,24.6544,24.6921,24.645,24.6638,151479.0
2023-08-22 10:15:00,26.12,26.15,26.1,26.14,115579.0,24.6544,24.6827,24.6355,24.6733,115579.0
2023-08-22 10:20:00,26.14,26.16,26.1,26.11,285307.0,24.6733,24.6921,24.6355,24.645,285307.0
2023-08-22 10:25:00,26.11,26.15,26.07,26.09,477616.0,24.645,24.6827,24.6072,24.6261,477616.0
2023-08-22 10:30:00,26.09,26.11,26.03,26.07,510241.0,24.6261,24.645,24.5694,24.6072,510241.0
2023-08-22 10:35:00,26.07,26.12,26.05,26.11,232173.0,24.6072,24.6544,24.5883,24.645,232173.0
2023-08-22 10:40:00,26.11,26.14,26.08,26.14,277620.0,24.645,24.6733,24.6166,24.6733,277620.0
2023-08-22 10:45:00,26.14,26.14,26.08,26.12,196996.0,24.6733,24.6733,24.6166,24.6544,196996.0
2023-08-22 10:50:00,26.12,26.14,26.1,26.13,110104.0,24.6544,24.6733,24.6355,24.6638,110104.0
2023-08-22 10:55:00,26.12,26.13,26.1,26.11,213009.0,24.6544,24.6638,24.6355,24.645,213009.0
2023-08-22 11:00:00,26.12,26.14,26.11,26.12,319467.0,24.6544,24.6733,24.645,24.6544,319467.0
2023-08-22 11:05:00,26.12,26.16,26.1,26.14,163248.0,24.6544,24.6921,24.6355,24.6733,163248.0
2023-08-22 11:10:00,26.14,26.17,26.12,26.14,490393.0,24.6733,24.7016,24.6544,24.6733,490393.0
2023-08-22 11:15:00,26.14,26.17,26.12,26.15,313493.0,24.6733,24.7016,24.6544,24.6827,313493.0
2023-08-22 11:20:00,26.15,26.16,26.13,26.14,118356.0,24.6827,24.6921,24.6638,24.6733,118356.0
2023-08-22 11:25:00,26.14,26.15,26.11,26.12,76227.0,24.6733,24.6827,24.645,24.6544,76227.0
2023-08-22 11:30:00,26.12,26.13,26.1,26.12,145653.0,24.6544,24.6638,24.6355,24.6544,145653.0
2023-08-22 11:35:00,26.12,26.15,26.12,26.14,245045.0,24.6544,24.6827,24.6544,24.6733,245045.0
2023-08-22 11:40:00,26.14,26.15,26.12,26.13,137065.0,24.6733,24.6827,24.6544,24.6638,137065.0
2023-08-22 11:45:00,26.13,26.15,26.12,26.14,128172.0,24.6638,24.6827,24.6544,24.6733,128172.0
2023-08-22 11:50:00,26.14,26.15,26.12,26.14,137172.0,24.6733,24.6827,24.6544,24.6733,137172.0
2023-08-22 11:55:00,26.13,26.14,26.11,26.12,84980.0,24.6638,24.6733,24.645,24.6544,84980.0
2023-08-22 12:00:00,26.11,26.13,26.11,26.11,79805.0,24.645,24.6638,24.645,24.645,79805.0
2023-08-22 12:05:00,26.11,26.12,26.1,26.1,57944.0,24.645,24.6544,24.6355,24.6355,57944.0
2023-08-22 12:10:00,26.1,26.1,26.06,26.07,120424.0,24.6355,24.6355,24.5978,24.6072,120424.0
2023-08-22 12:15:00,26.07,26.08,26.06,26.08,139980.0,24.6072,24.6166,24.5978,24.6166,139980.0
2023-08-22 12:20:00,26.08,26.08,26.06,26.08,65205.0,24.6166,24.6166,24.5978,24.6166,65205.0
2023-08-22 12:25:00,26.08,26.09,26.07,26.09,115390.0,24.6166,24.6261,24.6072,24.6261,115390.0
2023-08-22 12:30:00,26.09,26.09,26.07,26.08,62320.0,24.6261,24.6261,24.6072,24.6166,62320.0
2023-08-22 12:35:00,26.07,26.09,26.07,26.09,73584.0,24.6072,24.6261,24.6072,24.6261,73584.0
2023-08-22 12:40:00,26.09,26.09,26.08,26.09,56139.0,24.6261,24.6261,24.6166,24.6261,56139.0
2023-08-22 12:45:00,26.09,26.09,26.06,26.07,160676.0,24.6261,24.6261,24.5978,24.6072,160676.0
2023-08-22 12:50:00,26.07,26.08,26.06,26.08,33226.0,24.6072,24.6166,24.5978,24.6166,33226.0
2023-08-22 12:55:00,26.08,26.08,26.06,26.06,183067.0,24.6166,24.6166,24.5978,24.5978,183067.0
2023-08-22 13:00:00,26.06,26.07,26.04,26.05,235549.0,24.5978,24.6072,24.5789,24.5883,235549.0
2023-08-22 13:05:00,26.06,26.07,26.04,26.07,66378.0,24.5978,24.6072,24.5789,24.6072,66378.0
2023-08-22 13:10:00,26.07,26.08,26.04,26.05,762658.0,24.6072,24.6166,24.5789,24.5883,762658.0
2023-08-22 13:15:00,26.05,26.06,26.04,26.05,125081.0,24.5883,24.5978,24.5789,24.5883,125081.0
2023-08-22 13:20:00,26.05,26.06,26.05,26.05,48889.0,24.5883,24.5978,24.5883,24.5883,48889.0
2023-08-22 13:25:00,26.05,26.07,26.04,26.05,134428.0,24.5883,24.6072,24.5789,24.5883,134428.0
2023-08-22 13:30:00,26.05,26.06,26.05,26.05,50824.0,24.5883,24.5978,24.5883,24.5883,50824.0
2023-08-22 13:35:00,26.05,26.06,26.05,26.06,136204.0,24.5883,24.5978,24.5883,24.5978,136204.0
2023-08-22 13:40:00,26.05,26.08,26.05,26.07,143611.0,24.5883,24.6166,24.5883,24.6072,143611.0
2023-08-22 13:45:00,26.07,26.08,26.05,26.07,104609.0,24.6072,24.6166,24.5883,24.6072,104609.0
2023-08-22 13:50:00,26.07,26.08,26.06,26.07,104201.0,24.6072,24.6166,24.5978,24.6072,104201.0
2023-08-22 13:55:00,26.06,26.09,26.06,26.09,62862.0,24.5978,24.6261,24.5978,24.6261,62862.0
2023-08-22 14:00:00,26.09,26.1,26.07,26.08,224517.0,24.6261,24.6355,24.6072,24.6166,224517.0
2023-08-22 14:05:00,26.08,26.1,26.07,26.1,62209.0,24.6166,24.6355,24.6072,24.6355,62209.0
2023-08-22 14:10:00,26.1,26.11,26.09,26.11,233736.0,24.6355,24.645,24.6261,24.645,233736.0
2023-08-22 14:15:00,26.11,26.13,26.11,26.13,209843.0,24.645,24.6638,24.645,24.6638,209843.0
2023-08-22 14:20:00,26.13,26.15,26.12,26.14,388117.0,24.6638,24.6827,24.6544,24.6733,388117.0
2023-08-22 14:25:00,26.15,26.17,26.14,26.17,416708.0,24.6827,24.7016,24.6733,24.7016,416708.0
2023-08-22 14:30:00,26.17,26.17,26.16,26.17,171062.0,24.7016,24.7016,24.6921,24.7016,171062.0
2023-08-22 14:35:00,26.17,26.17,26.15,26.16,118631.0,24.7016,24.7016,24.6827,24.6921,118631.0
2023-08-22 14:40:00,26.16,26.16,26.14,26.15,202402.0,24.6921,24.6921,24.6733,24.6827,202402.0
2023-08-22 14:45:00,26.15,26.16,26.15,26.15,76713.0,24.6827,24.6921,24.6827,24.6827,76713.0
2023-08-22 14:50:00,26.15,26.16,26.15,26.16,90972.0,24.6827,24.6921,24.6827,24.6921,90972.0
2023-08-22 14:55:00,26.15,26.17,26.15,26.17,134019.0,24.6827,24.7016,24.6827,24.7016,134019.0
2023-08-22 15:00:00,26.17,26.17,26.16,26.17,38374.0,24.7016,24.7016,24.6921,24.7016,38374.0
2023-08-22 15:05:00,26.17,26.18,26.16,26.18,101534.0,24.7016,24.711,24.6921,24.711,101534.0
2023-08-22 15:10:00,26.18,26.2,26.17,26.2,118763.0,24.711,24.7299,24.7016,24.7299,118763.0
2023-08-22 15:15:00,26.2,26.2,26.18,26.19,234438.0,24.7299,24.7299,24.711,24.7205,234438.0
2023-08-22 15:20:00,26.18,26.19,26.17,26.18,165732.0,24.711,24.7205,24.7016,24.711,165732.0
2023-08-22 15:25:00,26.18,26.18,26.16,26.17,115951.0,24.711,24.711,24.6921,24.7016,115951.0
2023-08-22 15:30:00,26.17,26.17,26.15,26.16,279910.0,24.7016,24.7016,24.6827,24.6921,279910.0
2023-08-22 15:35:00,26.16,26.16,26.15,26.15,425162.0,24.6921,24.6921,24.6827,24.6827,425162.0
2023-08-22 15:40:00,26.15,26.15,26.14,26.14,156952.0,24.6827,24.6827,24.6733,24.6733,156952.0
2023-08-22 15:45:00,26.14,26.16,26.14,26.16,740714.0,24.6733,24.6921,24.6733,24.6921,740714.0
2023-08-22 15:50:00,26.16,26.16,26.15,26.15,506864.0,24.6921,24.6921,24.6827,24.6827,506864.0
2023-08-22 15:55:00,26.16,26.17,26.13,26.14,2111071.0,24.6921,24.7016,24.6638,24.6733,2111071.0
2023-08-23 09:30:00,26.37,26.52,26.35,26.51,1243080.0,24.8904,25.0319,24.8715,25.0225,1243080.0
2023-08-23 09:35:00,26.52,26.59,26.51,26.57,1678338.0,25.0319,25.098,25.0225,25.0791,1678338.0
2023-08-23 09:40:00,26.57,26.64,26.54,26.62,758063.0,25.0791,25.1452,25.0508,25.1263,758063.0
2023-08-23 09:45:00,26.63,26.7,26.63,26.64,834658.0,25.1358,25.2018,25.1358,25.1452,834658.0
2023-08-23 09:50:00,26.65,26.7,26.63,26.66,957239.0,25.1547,25.2018,25.1358,25.1641,957239.0
2023-08-23 09:55:00,26.66,26.72,26.65,26.71,494034.0,25.1641,25.2207,25.1547,25.2113,494034.0
2023-08-23 10:00:00,26.7,26.75,26.68,26.68,896621.0,25.2018,25.249,25.183,25.183,896621.0
2023-08-23 10:05:00,26.68,26.72,26.65,26.7,415808.0,25.183,25.2207,25.1547,25.2018,415808.0
2023-08-23 10:10:00,26.7,26.72,26.68,26.7,95723.0,25.2018,25.2207,25.183,25.2018,95723.0
2023-08-23 10:15:00,26.7,26.72,26.66,26.66,187600.0,25.2018,25.2207,25.1641,25.1641,187600.0
2023-08-23 10:20:00,26.66,26.7,26.64,26.68,379265.0,25.1641,25.2018,25.1452,25.183,379265.0
2023-08-23 10:25:00,26.68,26.69,26.65,26.66,149632.0,25.183,25.1924,25.1547,25.1641,149632.0
2023-08-23 10:30:00,26.66,26.67,26.64,26.66,160105.0,25.1641,25.1735,25.1452,25.1641,160105.0
2023-08-23 10:35:00,26.66,26.67,26.62,26.65,470325.0,25.1641,25.1735,25.1263,25.1547,470325.0
2023-08-23 10:40:00,26.65,26.67,26.62,26.65,389826.0,25.1547,25.1735,25.1263,25.1547,389826.0
2023-08-23 10:45:00,26.64,26.66,26.62,26.64,249103.0,25.1452,25.1641,25.1263,25.1452,249103.0
2023-08-23 10:50:00,26.64,26.64,26.6,26.62,360652.0,25.1452,25.1452,25.1075,25.1263,360652.0
2023-08-23 10:55:00,26.63,26.67,26.61,26.67,138898.0,25.1358,25.1735,25.1169,25.1735,138898.0
2023-08-23 11:00:00,26.67,26.69,26.66,26.68,156661.0,25.1735,25.1924,25.1641,25.183,156661.0
2023-08-23 11:05:00,26.68,26.73,26.67,26.72,308765.0,25.183,25.2302,25.1735,25.2207,308765.0
2023-08-23 11:10:00,26.72,26.73,26.7,26.73,224929.0,25.2207,25.2302,25.2018,25.2302,224929.0
2023-08-23 11:15:00,26.73,26.75,26.72,26.74,158918.0,25.2302,25.249,25.2207,25.2396,158918.0
2023-08-23 11:20:00,26.74,26.75,26.73,26.73,160633.0,25.2396,25.249,25.2302,25.2302,160633.0
2023-08-23 11:25:00,26.73,26.75,26.73,26.74,173824.0,25.2302,25.249,25.2302,25.2396,173824.0
2023-08-23 11:30:00,26.74,26.74,26.68,26.69,661026.0,25.2396,25.2396,25.183,25.1924,661026.0
2023-08-23 11:35:00,26.69,26.74,26.69,26.74,305487.0,25.1924,25.2396,25.1924,25.2396,305487.0
2023-08-23 11:40:00,26.74,26.75,26.7,26.71,467964.0,25.2396,25.249,25.2018,25.2113,467964.0
2023-08-23 11:45:00,26.71,26.72,26.69,26.69,293122.0,25.2113,25.2207,25.1924,25.1924,293122.0
2023-08-23 11:50:00,26.7,26.72,26.69,26.71,252310.0,25.2018,25.2207,25.1924,25.2113,252310.0
2023-08-23 11:55:00,26.71,26.73,26.7,26.73,124779.0,25.2113,25.2302,25.2018,25.2302,124779.0
2023-08-23 12:00:00,26.73,26.75,26.71,26.71,346818.0,25.2302,25.249,25.2113,25.2113,346818.0
2023-08-23 12:05:00,26.72,26.74,26.7,26.74,119396.0,25.2207,25.2396,25.2018,25.2396,119396.0
2023-08-23 12:10:00,26.73,26.74,26.73,26.74,90782.0,25.2302,25.2396,25.2302,25.2396,90782.0
2023-08-23 12:15:00,26.74,26.74,26.72,26.73,260368.0,25.2396,25.2396,25.2207,25.2302,260368.0
2023-08-23 12:20:00,26.73,26.74,26.72,26.73,253307.0,25.2302,25.2396,25.2207,25.2302,253307.0
2023-08-23 12:25:00,26.73,26.74,26.72,26.74,139173.0,25.2302,25.2396,25.2207,25.2396,139173.0
2023-08-23 12:30:00,26.74,26.74,26.72,26.74,219999.0,25.2396,25.2396,25.2207,25.2396,219999.0
2023-08-23 12:35:00,26.74,26.74,26.73,26.74,131612.0,25.2396,25.2396,25.2302,25.2396,131612.0
2023-08-23 12:40:00,26.74,26.75,26.73,26.74,348044.0,25.2396,25.249,25.2302,25.2396,348044.0
2023-08-23 12:45:00,26.74,26.76,26.73,26.76,220788.0,25.2396,25.2585,25.2302,25.2585,220788.0
2023-08-23 12:50:00,26.76,26.76,26.75,26.76,119253.0,25.2585,25.2585,25.249,25.2585,119253.0
2023-08-23 12:55:00,26.76,26.76,26.72,26.73,415432.0,25.2585,25.2585,25.2207,25.2302,415432.0
2023-08-23 13:00:00,26.73,26.73,26.71,26.71,268199.0,25.2302,25.2302,25.2113,25.2113,268199.0
2023-08-23 13:05:00,26.71,26.72,26.7,26.71,310612.0,25.2113,25.2207,25.2018,25.2113,310612.0
2023-08-23 13:10:00,26.71,26.72,26.7,26.72,425265.0,25.2113,25.2207,25.2018,25.2207,425265.0
2023-08-23 13:15:00,26.71,26.74,26.71,26.74,249570.0,25.2113,25.2396,25.2113,25.2396,249570.0
2023-08-23 13:20:00,26.74,26.75,26.73,26.75,142436.0,25.2396,25.249,25.2302,25.249,142436.0
2023-08-23 13:25:00,26.75,26.75,26.73,26.74,132169.0,25.249,25.249,25.2302,25.2396,132169.0
2023-08-23 13:30:00,26.74,26.75,26.73,26.75,380289.0,25.2396,25.249,25.2302,25.249,380289.0
2023-08-23 13:35:00,26.75,26.75,26.73,26.74,91045.0,25.249,25.249,25.2302,25.2396,91045.0
2023-08-23 13:40:00,26.74,26.75,26.73,26.75,144464.0,25.2396,25.249,25.2302,25.249,144464.0
2023-08-23 13:45:00,26.75,26.75,26.73,26.74,51537.0,25.249,25.249,25.2302,25.2396,51537.0
2023-08-23 13:50:00,26.74,26.79,26.74,26.77,2377655.0,25.2396,25.2868,25.2396,25.2679,2377655.0
2023-08-23 13:55:00,26.77,26.78,26.76,26.77,422544.0,25.2679,25.2774,25.2585,25.2679,422544.0
2023-08-23 14:00:00,26.77,26.78,26.75,26.78,385265.0,25.2679,25.2774,25.249,25.2774,385265.0
2023-08-23 14:05:00,26.78,26.78,26.76,26.76,126648.0,25.2774,25.2774,25.2585,25.2585,126648.0
2023-08-23 14:10:00,26.77,26.77,26.76,26.76,119241.0,25.2679,25.2679,25.2585,25.2585,119241.0
2023-08-23 14:15:00,26.76,26.76,26.73,26.75,254918.0,25.2585,25.2585,25.2302,25.249,254918.0
2023-08-23 14:20:00,26.74,26.75,26.72,26.73,183190.0,25.2396,25.249,25.2207,25.2302,183190.0
2023-08-23 14:25:00,26.74,26.75,26.73,26.74,99262.0,25.2396,25.249,25.2302,25.2396,99262.0
2023-08-23 14:30:00,26.74,26.75,26.73,26.74,254093.0,25.2396,25.249,25.2302,25.2396,254093.0
2023-08-23 14:35:00,26.74,26.74,26.7,26.7,288232.0,25.2396,25.2396,25.2018,25.2018,288232.0
2023-08-23 14:40:00,26.7,26.72,26.7,26.71,338071.0,25.2018,25.2207,25.2018,25.2113,338071.0
2023-08-23 14:45:00,26.7,26.71,26.7,26.71,172910.0,25.2018,25.2113,25.2018,25.2113,172910.0
2023-08-23 14:50:00,26.71,26.72,26.7,26.71,165084.0,25.2113,25.2207,25.2018,25.2113,165084.0
2023-08-23 14:55:00,26.71,26.72,26.69,26.71,705479.0,25.2113,25.2207,25.1924,25.2113,705479.0
2023-08-23 15:00:00,26.71,26.73,26.7,26.73,466322.0,25.2113,25.2302,25.2018,25.2302,466322.0
2023-08-23 15:05:00,26.73,26.73,26.72,26.73,78015.0,25.2302,25.2302,25.2207,25.2302,78015.0
2023-08-23 15:10:00,26.73,26.74,26.72,26.73,155030.0,25.2302,25.2396,25.2207,25.2302,155030.0
2023-08-23 15:15:00,26.74,26.74,26.72,26.72,170378.0,25.2396,25.2396,25.2207,25.2207,170378.0
2023-08-23 15:20:00,26.72,26.73,26.7,26.71,473041.0,25.2207,25.2302,25.2018,25.2113,473041.0
2023-08-23 15:25:00,26.71,26.71,26.7,26.71,156556.0,25.2113,25.2113,25.2018,25.2113,156556.0
2023-08-23 15:30:00,26.7,26.71,26.69,26.7,229718.0,25.2018,25.2113,25.1924,25.2018,229718.0
2023-08-23 15:35:00,26.7,26.7,26.69,26.7,280452.0,25.2018,25.2018,25.1924,25.2018,280452.0
2023-08-23 15:40:00,26.7,26.71,26.69,26.7,771995.0,25.2018,25.2113,25.1924,25.2018,771995.0
2023-08-23 15:45:00,26.7,26.71,26.69,26.7,271219.0,25.2018,25.2113,25.1924,25.2018,271219.0
2023-08-23 15:50:00,26.7,26.7,26.68,26.69,864768.0,25.2018,25.2018,25.183,25.1924,864768.0
2023-08-23 15:55:00,26.69,26.72,26.67,26.71,3813774.0,25.1924,25.2207,25.1735,25.2113,3813774.0
2023-08-24 09:30:00,26.96,27.05,26.82,26.87,813519.0,25.4473,25.5322,25.3151,25.3623,813519.0
2023-08-24 09:35:00,26.87,26.97,26.82,26.93,627323.0,25.3623,25.4567,25.3151,25.4189,627323.0
2023-08-24 09:40:00,26.93,26.98,26.88,26.89,638236.0,25.4189,25.4661,25.3717,25.3812,638236.0
2023-08-24 09:45:00,26.88,26.96,26.88,26.91,483862.0,25.3717,25.4473,25.3717,25.4001,483862.0
2023-08-24 09:50:00,26.92,26.97,26.91,26.94,477099.0,25.4095,25.4567,25.4001,25.4284,477099.0
2023-08-24 09:55:00,26.94,26.99,26.92,26.99,336477.0,25.4284,25.4756,25.4095,25.4756,336477.0
2023-08-24 10:00:00,26.99,27.02,26.96,26.99,294351.0,25.4756,25.5039,25.4473,25.4756,294351.0
2023-08-24 10:05:00,26.99,27.01,26.91,26.92,141269.0,25.4756,25.4945,25.4001,25.4095,141269.0
2023-08-24 10:10:00,26.92,26.95,26.9,26.95,192039.0,25.4095,25.4378,25.3906,25.4378,192039.0
2023-08-24 10:15:00,26.95,26.96,26.88,26.89,248690.0,25.4378,25.4473,25.3717,25.3812,248690.0
2023-08-24 10:20:00,26.89,26.91,26.85,26.87,202354.0,25.3812,25.4001,25.3434,25.3623,202354.0
2023-08-24 10:25:00,26.87,26.88,26.83,26.85,416215.0,25.3623,25.3717,25.3246,25.3434,416215.0
2023-08-24 10:30:00,26.85,26.85,26.81,26.84,257563.0,25.3434,25.3434,25.3057,25.334,257563.0
2023-08-24 10:35:00,26.84,26.89,26.82,26.87,244071.0,25.334,25.3812,25.3151,25.3623,244071.0
2023-08-24 10:40:00,26.88,26.89,26.83,26.85,305230.0,25.3717,25.3812,25.3246,25.3434,305230.0
2023-08-24 10:45:00,26.85,26.87,26.84,26.86,327536.0,25.3434,25.3623,25.334,25.3529,327536.0
2023-08-24 10:50:00,26.86,26.88,26.84,26.88,132126.0,25.3529,25.3717,25.334,25.3717,132126.0
2023-08-24 10:55:00,26.88,26.9,26.86,26.87,132981.0,25.3717,25.3906,25.3529,25.3623,132981.0
2023-08-24 11:00:00,26.87,26.87,26.82,26.83,131168.0,25.3623,25.3623,25.3151,25.3246,131168.0
2023-08-24 11:05:00,26.84,26.84,26.8,26.81,113353.0,25.334,25.334,25.2962,25.3057,113353.0
2023-08-24 11:10:00,26.82,26.82,26.77,26.79,214261.0,25.3151,25.3151,25.2679,25.2868,214261.0
2023-08-24 11:15:00,26.79,26.82,26.79,26.8,100492.0,25.2868,25.3151,25.2868,25.2962,100492.0
2023-08-24 11:20:00,26.8,26.8,26.73,26.74,134891.0,25.2962,25.2962,25.2302,25.2396,134891.0
2023-08-24 11:25:00,26.74,26.75,26.71,26.75,316190.0,25.2396,25.249,25.2113,25.249,316190.0
2023-08-24 11:30:00,26.74,26.75,26.71,26.73,193684.0,25.2396,25.249,25.2113,25.2302,193684.0
2023-08-24 11:35:00,26.73,26.74,26.71,26.73,212321.0,25.2302,25.2396,25.2113,25.2302,212321.0
2023-08-24 11:40:00,26.73,26.74,26.72,26.73,132213.0,25.2302,25.2396,25.2207,25.2302,132213.0
2023-08-24 11:45:00,26.74,26.78,26.73,26.78,268302.0,25.2396,25.2774,25.2302,25.2774,268302.0
2023-08-24 11:50:00,26.77,26.78,26.75,26.78,203172.0,25.2679,25.2774,25.249,25.2774,203172.0
2023-08-24 11:55:00,26.78,26.79,26.76,26.76,212874.0,25.2774,25.2868,25.2585,25.2585,212874.0
2023-08-24 12:00:00,26.77,26.78,26.76,26.78,191747.0,25.2679,25.2774,25.2585,25.2774,191747.0
2023-08-24 12:05:00,26.77,26.79,26.77,26.79,144532.0,25.2679,25.2868,25.2679,25.2868,144532.0
2023-08-24 12:10:00,26.8,26.82,26.79,26.82,142503.0,25.2962,25.3151,25.2868,25.3151,142503.0
2023-08-24 12:15:00,26.82,26.85,26.81,26.85,291108.0,25.3151,25.3434,25.3057,25.3434,291108.0
2023-08-24 12:20:00,26.84,26.87,26.83,26.86,191314.0,25.334,25.3623,25.3246,25.3529,191314.0
2023-08-24 12:25:00,26.86,26.87,26.85,26.86,239996.0,25.3529,25.3623,25.3434,25.3529,239996.0
2023-08-24 12:30:00,26.86,26.86,26.83,26.84,274503.0,25.3529,25.3529,25.3246,25.334,274503.0
2023-08-24 12:35:00,26.83,26.85,26.82,26.85,93083.0,25.3246,25.3434,25.3151,25.3434,93083.0
2023-08-24 12:40:00,26.85,26.88,26.84,26.86,195689.0,25.3434,25.3717,25.334,25.3529,195689.0
2023-08-24 12:45:00,26.85,26.86,26.83,26.86,57253.0,25.3434,25.3529,25.3246,25.3529,57253.0
2023-08-24 12:50:00,26.86,26.86,26.82,26.82,97075.0,25.3529,25.3529,25.3151,25.3151,97075.0
2023-08-24 12:55:00,26.82,26.83,26.8,26.82,377133.0,25.3151,25.3246,25.2962,25.3151,377133.0
2023-08-24 13:00:00,26.82,26.83,26.81,26.83,265834.0,25.3151,25.3246,25.3057,25.3246,265834.0
2023-08-24 13:05:00,26.83,26.83,26.8,26.81,309204.0,25.3246,25.3246,25.2962,25.3057,309204.0
2023-08-24 13:10:00,26.82,26.83,26.8,26.8,164449.0,25.3151,25.3246,25.2962,25.2962,164449.0
2023-08-24 13:15:00,26.8,26.85,26.8,26.85,670005.0,25.2962,25.3434,25.2962,25.3434,670005.0
2023-08-24 13:20:00,26.84,26.86,26.83,26.86,513535.0,25.334,25.3529,25.3246,25.3529,513535.0
2023-08-24 13:25:00,26.86,26.86,26.83,26.85,334671.0,25.3529,25.3529,25.3246,25.3434,334671.0
2023-08-24 13:30:00,26.85,26.86,26.84,26.85,310554.0,25.3434,25.3529,25.334,25.3434,310554.0
2023-08-24 13:35:00,26.85,26.87,26.84,26.85,146102.0,25.3434,25.3623,25.334,25.3434,146102.0
2023-08-24 13:40:00,26.85,26.88,26.85,26.87,132766.0,25.3434,25.3717,25.3434,25.3623,132766.0
2023-08-24 13:45:00,26.87,26.9,26.87,26.89,357890.0,25.3623,25.3906,25.3623,25.3812,357890.0
2023-08-24 13:50:00,26.88,26.9,26.87,26.89,149891.0,25.3717,25.3906,25.3623,25.3812,149891.0
2023-08-24 13:55:00,26.88,26.89,26.87,26.89,171986.0,25.3717,25.3812,25.3623,25.3812,171986.0
2023-08-24 14:00:00,26.9,26.92,26.9,26.9,107553.0,25.3906,25.4095,25.3906,25.3906,107553.0
2023-08-24 14:05:00,26.9,26.93,26.89,26.93,150546.0,25.3906,25.4189,25.3812,25.4189,150546.0
2023-08-24 14:10:00,26.92,26.95,26.92,26.94,330328.0,25.4095,25.4378,25.4095,25.4284,330328.0
2023-08-24 14:15:00,26.94,26.95,26.91,26.91,377790.0,25.4284,25.4378,25.4001,25.4001,377790.0
2023-08-24 14:20:00,26.91,26.93,26.9,26.93,228586.0,25.4001,25.4189,25.3906,25.4189,228586.0
2023-08-24 14:25:00,26.93,26.93,26.91,26.92,132034.0,25.4189,25.4189,25.4001,25.4095,132034.0
2023-08-24 14:30:00,26.92,26.93,26.91,26.93,102547.0,25.4095,25.4189,25.4001,25.4189,102547.0
2023-08-24 14:35:00,26.92,26.93,26.88,26.9,177430.0,25.4095,25.4189,25.3717,25.3906,177430.0
2023-08-24 14:40:00,26.9,26.9,26.87,26.88,106651.0,25.3906,25.3906,25.3623,25.3717,106651.0
2023-08-24 14:45:00,26.88,26.9,26.88,26.89,121150.0,25.3717,25.3906,25.3717,25.3812,121150.0
2023-08-24 14:50:00,26.89,26.89,26.87,26.87,67152.0,25.3812,25.3812,25.3623,25.3623,67152.0
2023-08-24 14:55:00,26.88,26.89,26.86,26.89,145508.0,25.3717,25.3812,25.3529,25.3812,145508.0
2023-08-24 15:00:00,26.89,26.89,26.87,26.89,273726.0,25.3812,25.3812,25.3623,25.3812,273726.0
2023-08-24 15:05:00,26.88,26.89,26.86,26.86,191319.0,25.3717,25.3812,25.3529,25.3529,191319.0
2023-08-24 15:10:00,26.87,26.88,26.86,26.87,154587.0,25.3623,25.3717,25.3529,25.3623,154587.0
2023-08-24 15:15:00,26.87,26.88,26.87,26.88,66586.0,25.3623,25.3717,25.3623,25.3717,66586.0
2023-08-24 15:20:00,26.88,26.89,26.87,26.89,179797.0,25.3717,25.3812,25.3623,25.3812,179797.0
2023-08-24 15:25:00,26.88,26.89,26.88,26.89,218603.0,25.3717,25.3812,25.3717,25.3812,218603.0
2023-08-24 15:30:00,26.89,26.9,26.88,26.89,168973.0,25.3812,25.3906,25.3717,25.3812,168973.0
2023-08-24 15:35:00,26.88,26.89,26.86,26.87,105649.0,25.3717,25.3812,25.3529,25.3623,105649.0
2023-08-24 15:40:00,26.88,26.88,26.84,26.84,720472.0,25.3717,25.3717,25.334,25.334,720472.0
2023-08-24 15:45:00,26.84,26.85,26.81,26.82,673658.0,25.334,25.3434,25.3057,25.3151,673658.0
2023-08-24 15:50:00,26.82,26.83,26.81,26.83,477764.0,25.3151,25.3246,25.3057,25.3246,477764.0
2023-08-24 15:55:00,26.82,26.84,26.81,26.82,1298037.0,25.3151,25.334,25.3057,25.3151,1298037.0
2023-08-25 09:30:00,26.8,26.81,26.68,26.68,858458.0,25.2962,25.3057,25.183,25.183,858458.0
2023-08-25 09:35:00,26.69,26.74,26.63,26.69,687310.0,25.1924,25.2396,25.1358,25.1924,687310.0
2023-08-25 09:40:00,26.69,26.69,26.48,26.52,5268492.0,25.1924,25.1924,24.9942,25.0319,5268492.0
2023-08-25 09:45:00,26.52,26.63,26.5,26.59,695515.0,25.0319,25.1358,25.0131,25.098,695515.0
2023-08-25 09:50:00,26.59,26.68,26.56,26.63,699687.0,25.098,25.183,25.0697,25.1358,699687.0
2023-08-25 09:55:00,26.64,26.7,26.63,26.66,1179130.0,25.1452,25.2018,25.1358,25.1641,1179130.0
2023-08-25 10:00:00,26.67,26.75,26.63,26.69,424618.0,25.1735,25.249,25.1358,25.1924,424618.0
2023-08-25 10:05:00,26.69,26.71,26.58,26.6,352506.0,25.1924,25.2113,25.0886,25.1075,352506.0
2023-08-25 10:10:00,26.6,26.71,26.6,26.69,332594.0,25.1075,25.2113,25.1075,25.1924,332594.0
2023-08-25 10:15:00,26.69,26.76,26.63,26.64,469713.0,25.1924,25.2585,25.1358,25.1452,469713.0
2023-08-25 10:20:00,26.65,26.66,26.57,26.58,1536054.0,25.1547,25.1641,25.0791,25.0886,1536054.0
2023-08-25 10:25:00,26.58,26.6,26.54,26.55,265744.0,25.0886,25.1075,25.0508,25.0603,265744.0
2023-08-25 10:30:00,26.54,26.56,26.5,26.55,316122.0,25.0508,25.0697,25.0131,25.0603,316122.0
2023-08-25 10:35:00,26.55,26.58,26.51,26.55,336327.0,25.0603,25.0886,25.0225,25.0603,336327.0
2023-08-25 10:40:00,26.55,26.57,26.5,26.5,287256.0,25.0603,25.0791,25.0131,25.0131,287256.0
2023-08-25 10:45:00,26.5,26.5,26.45,26.47,440583.0,25.0131,25.0131,24.9659,24.9848,440583.0
2023-08-25 10:50:00,26.48,26.51,26.47,26.49,221958.0,24.9942,25.0225,24.9848,25.0036,221958.0
2023-08-25 10:55:00,26.49,26.5,26.47,26.49,493320.0,25.0036,25.0131,24.9848,25.0036,493320.0
2023-08-25 11:00:00,26.49,26.54,26.47,26.48,1139979.0,25.0036,25.0508,24.9848,24.9942,1139979.0
2023-08-25 11:05:00,26.48,26.56,26.47,26.55,372831.0,24.9942,25.0697,24.9848,25.0603,372831.0
2023-08-25 11:10:00,26.55,26.58,26.54,26.57,154567.0,25.0603,25.0886,25.0508,25.0791,154567.0
2023-08-25 11:15:00,26.56,26.59,26.54,26.57,249012.0,25.0697,25.098,25.0508,25.0791,249012.0
2023-08-25 11:20:00,26.56,26.58,26.54,26.58,273913.0,25.0697,25.0886,25.0508,25.0886,273913.0
2023-08-25 11:25:00,26.58,26.66,26.58,26.65,456851.0,25.0886,25.1641,25.0886,25.1547,456851.0
2023-08-25 11:30:00,26.65,26.67,26.61,26.67,577720.0,25.1547,25.1735,25.1169,25.1735,577720.0
2023-08-25 11:35:00,26.67,26.7,26.66,26.68,448250.0,25.1735,25.2018,25.1641,25.183,448250.0
2023-08-25 11:40:00,26.68,26.69,26.65,26.68,255454.0,25.183,25.1924,25.1547,25.183,255454.0
2023-08-25 11:45:00,26.69,26.69,26.63,26.66,262177.0,25.1924,25.1924,25.1358,25.1641,262177.0
2023-08-25 11:50:00,26.66,26.66,26.61,26.63,124127.0,25.1641,25.1641,25.1169,25.1358,124127.0
2023-08-25 11:55:00,26.63,26.63,26.6,26.63,212114.0,25.1358,25.1358,25.1075,25.1358,212114.0
2023-08-25 12:00:00,26.63,26.66,26.63,26.64,198261.0,25.1358,25.1641,25.1358,25.1452,198261.0
2023-08-25 12:05:00,26.65,26.66,26.63,26.66,108287.0,25.1547,25.1641,25.1358,25.1641,108287.0
2023-08-25 12:10:00,26.66,26.67,26.64,26.66,84750.0,25.1641,25.1735,25.1452,25.1641,84750.0
2023-08-25 12:15:00,26.67,26.68,26.64,26.66,136443.0,25.1735,25.183,25.1452,25.1641,136443.0
2023-08-25 12:20:00,26.66,26.7,26.64,26.69,144946.0,25.1641,25.2018,25.1452,25.1924,144946.0
2023-08-25 12:25:00,26.69,26.71,26.69,26.71,152529.0,25.1924,25.2113,25.1924,25.2113,152529.0
2023-08-25 12:30:00,26.71,26.71,26.67,26.68,256931.0,25.2113,25.2113,25.1735,25.183,256931.0
2023-08-25 12:35:00,26.69,26.72,26.67,26.71,204940.0,25.1924,25.2207,25.1735,25.2113,204940.0
2023-08-25 12:40:00,26.71,26.73,26.7,26.71,127111.0,25.2113,25.2302,25.2018,25.2113,127111.0
2023-08-25 12:45:00,26.71,26.73,26.69,26.72,390704.0,25.2113,25.2302,25.1924,25.2207,390704.0
2023-08-25 12:50:00,26.73,26.73,26.7,26.7,188724.0,25.2302,25.2302,25.2018,25.2018,188724.0
2023-08-25 12:55:00,26.71,26.74,26.71,26.73,119240.0,25.2113,25.2396,25.2113,25.2302,119240.0
2023-08-25 13:00:00,26.73,26.74,26.72,26.73,133079.0,25.2302,25.2396,25.2207,25.2302,133079.0
2023-08-25 13:05:00,26.72,26.73,26.71,26.71,79788.0,25.2207,25.2302,25.2113,25.2113,79788.0
2023-08-25 13:10:00,26.71,26.72,26.69,26.72,85995.0,25.2113,25.2207,25.1924,25.2207,85995.0
2023-08-25 13:15:00,26.72,26.74,26.7,26.71,153490.0,25.2207,25.2396,25.2018,25.2113,153490.0
2023-08-25 13:20:00,26.71,26.71,26.69,26.7,52654.0,25.2113,25.2113,25.1924,25.2018,52654.0
2023-08-25 13:25:00,26.7,26.7,26.67,26.69,69147.0,25.2018,25.2018,25.1735,25.1924,69147.0
2023-08-25 13:30:00,26.69,26.69,26.65,26.65,78195.0,25.1924,25.1924,25.1547,25.1547,78195.0
2023-08-25 13:35:00,26.65,26.66,26.63,26.65,133857.0,25.1547,25.1641,25.1358,25.1547,133857.0
2023-08-25 13:40:00,26.64,26.68,26.64,26.68,117109.0,25.1452,25.183,25.1452,25.183,117109.0
2023-08-25 13:45:00,26.67,26.67,26.64,26.66,78882.0,25.1735,25.1735,25.1452,25.1641,78882.0
2023-08-25 13:50:00,26.66,26.68,26.65,26.68,99967.0,25.1641,25.183,25.1547,25.183,99967.0
2023-08-25 13:55:00,26.67,26.68,26.66,26.68,43229.0,25.1735,25.183,25.1641,25.183,43229.0
2023-08-25 14:00:00,26.68,26.69,26.67,26.68,96848.0,25.183,25.1924,25.1735,25.183,96848.0
2023-08-25 14:05:00,26.68,26.7,26.67,26.7,87216.0,25.183,25.2018,25.1735,25.2018,87216.0
2023-08-25 14:10:00,26.7,26.73,26.69,26.72,71343.0,25.2018,25.2302,25.1924,25.2207,71343.0
2023-08-25 14:15:00,26.73,26.74,26.71,26.73,170215.0,25.2302,25.2396,25.2113,25.2302,170215.0
2023-08-25 14:20:00,26.73,26.75,26.72,26.74,212393.0,25.2302,25.249,25.2207,25.2396,212393.0
2023-08-25 14:25:00,26.75,26.77,26.74,26.76,235916.0,25.249,25.2679,25.2396,25.2585,235916.0
2023-08-25 14:30:00,26.76,26.77,26.74,26.76,238837.0,25.2585,25.2679,25.2396,25.2585,238837.0
2023-08-25 14:35:00,26.77,26.78,26.76,26.77,457845.0,25.2679,25.2774,25.2585,25.2679,457845.0
2023-08-25 14:40:00,26.77,26.78,26.76,26.76,259180.0,25.2679,25.2774,25.2585,25.2585,259180.0
2023-08-25 14:45:00,26.76,26.78,26.75,26.78,141518.0,25.2585,25.2774,25.249,25.2774,141518.0
2023-08-25 14:50:00,26.78,26.78,26.76,26.78,134671.0,25.2774,25.2774,25.2585,25.2774,134671.0
2023-08-25 14:55:00,26.77,26.78,26.76,26.78,320553.0,25.2679,25.2774,25.2585,25.2774,320553.0
2023-08-25 15:00:00,26.78,26.78,26.75,26.77,216639.0,25.2774,25.2774,25.249,25.2679,216639.0
2023-08-25 15:05:00,26.77,26.79,26.75,26.79,407438.0,25.2679,25.2868,25.249,25.2868,407438.0
2023-08-25 15:10:00,26.79,26.8,26.78,26.79,290995.0,25.2868,25.2962,25.2774,25.2868,290995.0
2023-08-25 15:15:00,26.79,26.81,26.79,26.8,307243.0,25.2868,25.3057,25.2868,25.2962,307243.0
2023-08-25 15:20:00,26.8,26.83,26.79,26.82,587235.0,25.2962,25.3246,25.2868,25.3151,587235.0
2023-08-25 15:25:00,26.82,26.82,26.8,26.8,273956.0,25.3151,25.3151,25.2962,25.2962,273956.0
2023-08-25 15:30:00,26.8,26.81,26.78,26.78,261208.0,25.2962,25.3057,25.2774,25.2774,261208.0
2023-08-25 15:35:00,26.78,26.79,26.77,26.78,105922.0,25.2774,25.2868,25.2679,25.2774,105922.0
2023-08-25 15:40:00,26.78,26.78,26.76,26.78,391331.0,25.2774,25.2774,25.2585,25.2774,391331.0
2023-08-25 15:45:00,26.78,26.79,26.76,26.77,228115.0,25.2774,25.2868,25.2585,25.2679,228115.0
2023-08-25 15:50:00,26.76,26.78,26.75,26.77,454577.0,25.2585,25.2774,25.249,25.2679,454577.0
2023-08-25 15:55:00,26.77,26.79,26.75,26.79,961990.0,25.2679,25.2868,25.249,25.2868,961990.0
2023-08-28 09:30:00,27.21,27.22,27.11,27.19,2193923.0,25.6832,25.6927,25.5888,25.6644,2193923.0
2023-08-28 09:35:00,27.19,27.31,27.18,27.26,1085086.0,25.6644,25.7776,25.6549,25.7304,1085086.0
2023-08-28 09:40:00,27.26,27.36,27.24,27.36,511021.0,25.7304,25.8248,25.7115,25.8248,511021.0
2023-08-28 09:45:00,27.36,27.37,27.26,27.29,441225.0,25.8248,25.8343,25.7304,25.7587,441225.0
2023-08-28 09:50:00,27.29,27.32,27.23,27.32,533522.0,25.7587,25.7871,25.7021,25.7871,533522.0
2023-08-28 09:55:00,27.31,27.35,27.3,27.32,269183.0,25.7776,25.8154,25.7682,25.7871,269183.0
2023-08-28 10:00:00,27.33,27.33,27.26,27.28,294075.0,25.7965,25.7965,25.7304,25.7493,294075.0
2023-08-28 10:05:00,27.28,27.32,27.26,27.32,118720.0,25.7493,25.7871,25.7304,25.7871,118720.0
2023-08-28 10:10:00,27.32,27.33,27.29,27.33,904766.0,25.7871,25.7965,25.7587,25.7965,904766.0
2023-08-28 10:15:00,27.33,27.34,27.29,27.34,504302.0,25.7965,25.8059,25.7587,25.8059,504302.0
2023-08-28 10:20:00,27.34,27.38,27.33,27.38,291449.0,25.8059,25.8437,25.7965,25.8437,291449.0
2023-08-28 10:25:00,27.38,27.42,27.37,27.41,322445.0,25.8437,25.8814,25.8343,25.872,322445.0
2023-08-28 10:30:00,27.42,27.43,27.39,27.43,368453.0,25.8814,25.8909,25.8531,25.8909,368453.0
2023-08-28 10:35:00,27.43,27.47,27.42,27.45,839040.0,25.8909,25.9286,25.8814,25.9098,839040.0
2023-08-28 10:40:00,27.46,27.49,27.44,27.45,257451.0,25.9192,25.9475,25.9003,25.9098,257451.0
2023-08-28 10:45:00,27.44,27.47,27.43,27.45,209245.0,25.9003,25.9286,25.8909,25.9098,209245.0
2023-08-28 10:50:00,27.45,27.46,27.4,27.41,193846.0,25.9098,25.9192,25.8626,25.872,193846.0
2023-08-28 10:55:00,27.41,27.44,27.4,27.44,287217.0,25.872,25.9003,25.8626,25.9003,287217.0
2023-08-28 11:00:00,27.43,27.47,27.43,27.46,290205.0,25.8909,25.9286,25.8909,25.9192,290205.0
2023-08-28 11:05:00,27.46,27.5,27.45,27.5,286178.0,25.9192,25.957,25.9098,25.957,286178.0
2023-08-28 11:10:00,27.5,27.53,27.48,27.52,185104.0,25.957,25.9853,25.9381,25.9758,185104.0
2023-08-28 11:15:00,27.52,27.53,27.48,27.48,168043.0,25.9758,25.9853,25.9381,25.9381,168043.0
2023-08-28 11:20:00,27.48,27.5,27.47,27.5,138973.0,25.9381,25.957,25.9286,25.957,138973.0
2023-08-28 11:25:00,27.49,27.5,27.47,27.48,169659.0,25.9475,25.957,25.9286,25.9381,169659.0
2023-08-28 11:30:00,27.48,27.52,27.48,27.5,888799.0,25.9381,25.9758,25.9381,25.957,888799.0
2023-08-28 11:35:00,27.5,27.5,27.48,27.49,98264.0,25.957,25.957,25.9381,25.9475,98264.0
2023-08-28 11:40:00,27.49,27.51,27.46,27.47,172062.0,25.9475,25.9664,25.9192,25.9286,172062.0
2023-08-28 11:45:00,27.46,27.48,27.44,27.45,299725.0,25.9192,25.9381,25.9003,25.9098,299725.0
2023-08-28 11:50:00,27.46,27.46,27.44,27.46,139148.0,25.9192,25.9192,25.9003,25.9192,139148.0
2023-08-28 11:55:00,27.46,27.46,27.44,27.45,184332.0,25.9192,25.9192,25.9003,25.9098,184332.0
2023-08-28 12:00:00,27.45,27.45,27.42,27.43,101261.0,25.9098,25.9098,25.8814,25.8909,101261.0
2023-08-28 12:05:00,27.42,27.44,27.42,27.43,330186.0,25.8814,25.9003,25.8814,25.8909,330186.0
2023-08-28 12:10:00,27.43,27.43,27.4,27.41,355111.0,25.8909,25.8909,25.8626,25.872,355111.0
2023-08-28 12:15:00,27.41,27.41,27.39,27.4,247209.0,25.872,25.872,25.8531,25.8626,247209.0
2023-08-28 12:20:00,27.4,27.41,27.38,27.39,99671.0,25.8626,25.872,25.8437,25.8531,99671.0
2023-08-28 12:25:00,27.39,27.41,27.38,27.41,98887.0,25.8531,25.872,25.8437,25.872,98887.0
2023-08-28 12:30:00,27.41,27.42,27.4,27.42,93709.0,25.872,25.8814,25.8626,25.8814,93709.0
2023-08-28 12:35:00,27.42,27.45,27.42,27.45,122851.0,25.8814,25.9098,25.8814,25.9098,122851.0
2023-08-28 12:40:00,27.44,27.45,27.43,27.45,123213.0,25.9003,25.9098,25.8909,25.9098,123213.0
2023-08-28 12:45:00,27.45,27.47,27.44,27.45,177241.0,25.9098,25.9286,25.9003,25.9098,177241.0
2023-08-28 12:50:00,27.45,27.46,27.44,27.45,144311.0,25.9098,25.9192,25.9003,25.9098,144311.0
2023-08-28 12:55:00,27.45,27.47,27.44,27.46,111794.0,25.9098,25.9286,25.9003,25.9192,111794.0
2023-08-28 13:00:00,27.46,27.47,27.45,27.46,141545.0,25.9192,25.9286,25.9098,25.9192,141545.0
2023-08-28 13:05:00,27.46,27.47,27.44,27.44,221682.0,25.9192,25.9286,25.9003,25.9003,221682.0
2023-08-28 13:10:00,27.44,27.46,27.42,27.44,168758.0,25.9003,25.9192,25.8814,25.9003,168758.0
2023-08-28 13:15:00,27.44,27.45,27.42,27.44,194595.0,25.9003,25.9098,25.8814,25.9003,194595.0
2023-08-28 13:20:00,27.45,27.45,27.43,27.45,76285.0,25.9098,25.9098,25.8909,25.9098,76285.0
2023-08-28 13:25:00,27.45,27.46,27.44,27.45,111567.0,25.9098,25.9192,25.9003,25.9098,111567.0
2023-08-28 13:30:00,27.45,27.45,27.43,27.44,166701.0,25.9098,25.9098,25.8909,25.9003,166701.0
2023-08-28 13:35:00,27.43,27.44,27.4,27.41,223921.0,25.8909,25.9003,25.8626,25.872,223921.0
2023-08-28 13:40:00,27.41,27.42,27.41,27.42,105232.0,25.872,25.8814,25.872,25.8814,105232.0
2023-08-28 13:45:00,27.42,27.43,27.41,27.42,207471.0,25.8814,25.8909,25.872,25.8814,207471.0
2023-08-28 13:50:00,27.42,27.42,27.39,27.4,229075.0,25.8814,25.8814,25.8531,25.8626,229075.0
2023-08-28 13:55:00,27.4,27.41,27.38,27.39,154336.0,25.8626,25.872,25.8437,25.8531,154336.0
2023-08-28 14:00:00,27.39,27.4,27.38,27.39,141642.0,25.8531,25.8626,25.8437,25.8531,141642.0
2023-08-28 14:05:00,27.39,27.4,27.38,27.39,197395.0,25.8531,25.8626,25.8437,25.8531,197395.0
2023-08-28 14:10:00,27.39,27.41,27.39,27.41,94711.0,25.8531,25.872,25.8531,25.872,94711.0
2023-08-28 14:15:00,27.41,27.41,27.38,27.39,172966.0,25.872,25.872,25.8437,25.8531,172966.0
2023-08-28 14:20:00,27.39,27.41,27.38,27.41,79460.0,25.8531,25.872,25.8437,25.872,79460.0
2023-08-28 14:25:00,27.41,27.41,27.39,27.41,104231.0,25.872,25.872,25.8531,25.872,104231.0
2023-08-28 14:30:00,27.41,27.41,27.39,27.39,150856.0,25.872,25.872,25.8531,25.8531,150856.0
2023-08-28 14:35:00,27.4,27.42,27.39,27.42,239544.0,25.8626,25.8814,25.8531,25.8814,239544.0
2023-08-28 14:40:00,27.42,27.43,27.4,27.41,148195.0,25.8814,25.8909,25.8626,25.872,148195.0
2023-08-28 14:45:00,27.41,27.42,27.4,27.41,114709.0,25.872,25.8814,25.8626,25.872,114709.0
2023-08-28 14:50:00,27.4,27.42,27.38,27.39,244203.0,25.8626,25.8814,25.8437,25.8531,244203.0
2023-08-28 14:55:00,27.39,27.4,27.39,27.4,68198.0,25.8531,25.8626,25.8531,25.8626,68198.0
2023-08-28 15:00:00,27.4,27.42,27.39,27.41,205161.0,25.8626,25.8814,25.8531,25.872,205161.0
2023-08-28 15:05:00,27.41,27.41,27.39,27.4,82692.0,25.872,25.872,25.8531,25.8626,82692.0
2023-08-28 15:10:00,27.4,27.4,27.39,27.4,68113.0,25.8626,25.8626,25.8531,25.8626,68113.0
2023-08-28 15:15:00,27.39,27.4,27.39,27.4,82539.0,25.8531,25.8626,25.8531,25.8626,82539.0
2023-08-28 15:20:00,27.39,27.4,27.37,27.38,385697.0,25.8531,25.8626,25.8343,25.8437,385697.0
2023-08-28 15:25:00,27.38,27.4,27.37,27.39,118926.0,25.8437,25.8626,25.8343,25.8531,118926.0
2023-08-28 15:30:00,27.39,27.4,27.39,27.39,167344.0,25.8531,25.8626,25.8531,25.8531,167344.0
2023-08-28 15:35:00,27.4,27.41,27.38,27.39,430991.0,25.8626,25.872,25.8437,25.8531,430991.0
2023-08-28 15:40:00,27.39,27.4,27.38,27.4,121296.0,25.8531,25.8626,25.8437,25.8626,121296.0
2023-08-28 15:45:00,27.39,27.42,27.39,27.4,481493.0,25.8531,25.8814,25.8531,25.8626,481493.0
2023-08-28 15:50:00,27.4,27.41,27.39,27.39,1129528.0,25.8626,25.872,25.8531,25.8531,1129528.0
2023-08-28 15:55:00,27.39,27.44,27.39,27.42,2424236.0,25.8531,25.9003,25.8531,25.8814,2424236.0
2023-08-29 09:30:00,27.74,27.77,27.59,27.65,2170027.0,26.1835,26.2118,26.0419,26.0985,2170027.0
2023-08-29 09:35:00,27.65,27.74,27.64,27.68,1030694.0,26.0985,26.1835,26.0891,26.1269,1030694.0
2023-08-29 09:40:00,27.68,27.75,27.67,27.73,820315.0,26.1269,26.1929,26.1174,26.1741,820315.0
2023-08-29 09:45:00,27.74,27.84,27.74,27.83,582430.0,26.1835,26.2779,26.1835,26.2684,582430.0
2023-08-29 09:50:00,27.83,27.85,27.77,27.8,905767.0,26.2684,26.2873,26.2118,26.2401,905767.0
2023-08-29 09:55:00,27.81,27.83,27.76,27.79,917375.0,26.2496,26.2684,26.2024,26.2307,917375.0
2023-08-29 10:00:00,27.79,27.89,27.79,27.89,1210640.0,26.2307,26.3251,26.2307,26.3251,1210640.0
2023-08-29 10:05:00,27.89,27.93,27.86,27.92,1225640.0,26.3251,26.3628,26.2968,26.3534,1225640.0
2023-08-29 10:10:00,27.92,27.94,27.89,27.93,614349.0,26.3534,26.3723,26.3251,26.3628,614349.0
2023-08-29 10:15:00,27.93,28.0,27.92,28.0,859380.0,26.3628,26.4289,26.3534,26.4289,859380.0
2023-08-29 10:20:00,28.0,28.02,27.98,28.0,767536.0,26.4289,26.4478,26.41,26.4289,767536.0
2023-08-29 10:25:00,28.0,28.01,27.98,28.01,570762.0,26.4289,26.4383,26.41,26.4383,570762.0
2023-08-29 10:30:00,28.01,28.04,28.0,28.03,495343.0,26.4383,26.4667,26.4289,26.4572,495343.0
2023-08-29 10:35:00,28.03,28.04,27.97,28.0,516622.0,26.4572,26.4667,26.4006,26.4289,516622.0
2023-08-29 10:40:00,28.0,28.0,27.95,27.96,856846.0,26.4289,26.4289,26.3817,26.3911,856846.0
2023-08-29 10:45:00,27.96,27.97,27.94,27.97,665105.0,26.3911,26.4006,26.3723,26.4006,665105.0
2023-08-29 10:50:00,27.97,28.0,27.94,27.95,283947.0,26.4006,26.4289,26.3723,26.3817,283947.0
2023-08-29 10:55:00,27.95,27.98,27.94,27.96,337849.0,26.3817,26.41,26.3723,26.3911,337849.0
2023-08-29 11:00:00,27.96,27.98,27.94,27.96,228125.0,26.3911,26.41,26.3723,26.3911,228125.0
2023-08-29 11:05:00,27.96,28.01,27.96,28.0,313388.0,26.3911,26.4383,26.3911,26.4289,313388.0
2023-08-29 11:10:00,28.0,28.01,27.98,28.01,454366.0,26.4289,26.4383,26.41,26.4383,454366.0
2023-08-29 11:15:00,28.01,28.01,27.98,28.0,1153883.0,26.4383,26.4383,26.41,26.4289,1153883.0
2023-08-29 11:20:00,28.0,28.0,27.96,27.97,296992.0,26.4289,26.4289,26.3911,26.4006,296992.0
2023-08-29 11:25:00,27.97,27.99,27.96,27.98,232143.0,26.4006,26.4195,26.3911,26.41,232143.0
2023-08-29 11:30:00,27.97,28.0,27.95,28.0,186001.0,26.4006,26.4289,26.3817,26.4289,186001.0
2023-08-29 11:35:00,28.0,28.0,27.96,27.98,198211.0,26.4289,26.4289,26.3911,26.41,198211.0
2023-08-29 11:40:00,27.97,27.98,27.96,27.96,188962.0,26.4006,26.41,26.3911,26.3911,188962.0
2023-08-29 11:45:00,27.96,27.97,27.95,27.95,158239.0,26.3911,26.4006,26.3817,26.3817,158239.0
2023-08-29 11:50:00,27.95,27.96,27.93,27.95,220436.0,26.3817,26.3911,26.3628,26.3817,220436.0
2023-08-29 11:55:00,27.95,27.96,27.94,27.96,66082.0,26.3817,26.3911,26.3723,26.3911,66082.0
2023-08-29 12:00:00,27.96,27.96,27.94,27.96,313182.0,26.3911,26.3911,26.3723,26.3911,313182.0
2023-08-29 12:05:00,27.96,27.97,27.94,27.97,261903.0,26.3911,26.4006,26.3723,26.4006,261903.0
2023-08-29 12:10:00,27.96,27.98,27.93,27.93,334693.0,26.3911,26.41,26.3628,26.3628,334693.0
2023-08-29 12:15:00,27.94,27.94,27.92,27.92,439453.0,26.3723,26.3723,26.3534,26.3534,439453.0
2023-08-29 12:20:00,27.92,27.94,27.91,27.94,613664.0,26.3534,26.3723,26.344,26.3723,613664.0
2023-08-29 12:25:00,27.94,27.94,27.91,27.92,554165.0,26.3723,26.3723,26.344,26.3534,554165.0
2023-08-29 12:30:00,27.92,27.93,27.9,27.92,257628.0,26.3534,26.3628,26.3345,26.3534,257628.0
2023-08-29 12:35:00,27.92,27.92,27.91,27.91,364730.0,26.3534,26.3534,26.344,26.344,364730.0
2023-08-29 12:40:00,27.91,27.93,27.91,27.93,175806.0,26.344,26.3628,26.344,26.3628,175806.0
2023-08-29 12:45:00,27.92,27.92,27.9,27.91,420690.0,26.3534,26.3534,26.3345,26.344,420690.0
2023-08-29 12:50:00,27.91,27.92,27.9,27.92,375941.0,26.344,26.3534,26.3345,26.3534,375941.0
2023-08-29 12:55:00,27.92,27.93,27.91,27.93,377753.0,26.3534,26.3628,26.344,26.3628,377753.0
2023-08-29 13:00:00,27.92,27.92,27.91,27.92,342433.0,26.3534,26.3534,26.344,26.3534,342433.0
2023-08-29 13:05:00,27.91,27.93,27.9,27.93,467676.0,26.344,26.3628,26.3345,26.3628,467676.0
2023-08-29 13:10:00,27.93,27.94,27.92,27.92,557133.0,26.3628,26.3723,26.3534,26.3534,557133.0
2023-08-29 13:15:00,27.92,27.93,27.91,27.92,372114.0,26.3534,26.3628,26.344,26.3534,372114.0
2023-08-29 13:20:00,27.92,27.94,27.91,27.94,253790.0,26.3534,26.3723,26.344,26.3723,253790.0
2023-08-29 13:25:00,27.94,27.94,27.92,27.93,317993.0,26.3723,26.3723,26.3534,26.3628,317993.0
2023-08-29 13:30:00,27.93,27.94,27.92,27.94,452282.0,26.3628,26.3723,26.3534,26.3723,452282.0
2023-08-29 13:35:00,27.94,27.95,27.93,27.95,421035.0,26.3723,26.3817,26.3628,26.3817,421035.0
2023-08-29 13:40:00,27.95,27.95,27.92,27.94,261205.0,26.3817,26.3817,26.3534,26.3723,261205.0
2023-08-29 13:45:00,27.94,27.95,27.93,27.95,132497.0,26.3723,26.3817,26.3628,26.3817,132497.0
2023-08-29 13:50:00,27.95,27.95,27.92,27.93,736811.0,26.3817,26.3817,26.3534,26.3628,736811.0
2023-08-29 13:55:00,27.92,27.94,27.92,27.94,324440.0,26.3534,26.3723,26.3534,26.3723,324440.0
2023-08-29 14:00:00,27.94,27.94,27.92,27.94,383027.0,26.3723,26.3723,26.3534,26.3723,383027.0
2023-08-29 14:05:00,27.94,27.94,27.92,27.93,197284.0,26.3723,26.3723,26.3534,26.3628,197284.0
2023-08-29 14:10:00,27.93,27.94,27.92,27.93,468238.0,26.3628,26.3723,26.3534,26.3628,468238.0
2023-08-29 14:15:00,27.93,27.94,27.93,27.94,266011.0,26.3628,26.3723,26.3628,26.3723,266011.0
2023-08-29 14:20:00,27.94,27.95,27.92,27.93,1167895.0,26.3723,26.3817,26.3534,26.3628,1167895.0
2023-08-29 14:25:00,27.93,27.93,27.91,27.93,1182275.0,26.3628,26.3628,26.344,26.3628,1182275.0
2023-08-29 14:30:00,27.92,27.93,27.92,27.93,363434.0,26.3534,26.3628,26.3534,26.3628,363434.0
2023-08-29 14:35:00,27.93,27.94,27.9,27.92,3787477.0,26.3628,26.3723,26.3345,26.3534,3787477.0
2023-08-29 14:40:00,27.92,27.93,27.9,27.91,780229.0,26.3534,26.3628,26.3345,26.344,780229.0
2023-08-29 14:45:00,27.91,27.94,27.9,27.93,1321812.0,26.344,26.3723,26.3345,26.3628,1321812.0
2023-08-29 14:50:00,27.93,27.94,27.92,27.94,407960.0,26.3628,26.3723,26.3534,26.3723,407960.0
2023-08-29 14:55:00,27.94,27.95,27.92,27.94,581906.0,26.3723,26.3817,26.3534,26.3723,581906.0
2023-08-29 15:00:00,27.93,27.94,27.92,27.93,235270.0,26.3628,26.3723,26.3534,26.3628,235270.0
2023-08-29 15:05:00,27.93,27.94,27.92,27.93,114210.0,26.3628,26.3723,26.3534,26.3628,114210.0
2023-08-29 15:10:00,27.93,27.95,27.92,27.95,237545.0,26.3628,26.3817,26.3534,26.3817,237545.0
2023-08-29 15:15:00,27.95,27.96,27.94,27.96,446340.0,26.3817,26.3911,26.3723,26.3911,446340.0
2023-08-29 15:20:00,27.96,27.97,27.95,27.96,146456.0,26.3911,26.4006,26.3817,26.3911,146456.0
2023-08-29 15:25:00,27.96,27.97,27.96,27.97,292334.0,26.3911,26.4006,26.3911,26.4006,292334.0
2023-08-29 15:30:00,27.96,27.97,27.95,27.96,232469.0,26.3911,26.4006,26.3817,26.3911,232469.0
2023-08-29 15:35:00,27.96,27.96,27.95,27.96,113166.0,26.3911,26.3911,26.3817,26.3911,113166.0
2023-08-29 15:40:00,27.96,27.96,27.95,27.96,242828.0,26.3911,26.3911,26.3817,26.3911,242828.0
2023-08-29 15:45:00,27.95,27.96,27.94,27.94,1084468.0,26.3817,26.3911,26.3723,26.3723,1084468.0
2023-08-29 15:50:00,27.94,27.95,27.92,27.93,1227736.0,26.3723,26.3817,26.3534,26.3628,1227736.0
2023-08-29 15:55:00,27.93,27.95,27.91,27.95,3056096.0,26.3628,26.3817,26.344,26.3817,3056096.0
2023-08-30 09:30:00,27.58,27.7,27.57,27.69,775532.0,26.0325,26.1457,26.023,26.1363,775532.0
2023-08-30 09:35:00,27.68,27.68,27.6,27.64,334254.0,26.1269,26.1269,26.0513,26.0891,334254.0
2023-08-30 09:40:00,27.65,27.67,27.61,27.62,261693.0,26.0985,26.1174,26.0608,26.0702,261693.0
2023-08-30 09:45:00,27.62,27.74,27.62,27.74,265443.0,26.0702,26.1835,26.0702,26.1835,265443.0
2023-08-30 09:50:00,27.74,27.83,27.73,27.77,654822.0,26.1835,26.2684,26.1741,26.2118,654822.0
2023-08-30 09:55:00,27.76,27.77,27.7,27.71,199355.0,26.2024,26.2118,26.1457,26.1552,199355.0
2023-08-30 10:00:00,27.71,27.71,27.64,27.68,242198.0,26.1552,26.1552,26.0891,26.1269,242198.0
2023-08-30 10:05:00,27.67,27.68,27.61,27.62,431493.0,26.1174,26.1269,26.0608,26.0702,431493.0
2023-08-30 10:10:00,27.62,27.69,27.61,27.68,214696.0,26.0702,26.1363,26.0608,26.1269,214696.0
2023-08-30 10:15:00,27.68,27.69,27.63,27.64,485279.0,26.1269,26.1363,26.0797,26.0891,485279.0
2023-08-30 10:20:00,27.64,27.65,27.57,27.58,374941.0,26.0891,26.0985,26.023,26.0325,374941.0
2023-08-30 10:25:00,27.59,27.63,27.57,27.61,447549.0,26.0419,26.0797,26.023,26.0608,447549.0
2023-08-30 10:30:00,27.62,27.66,27.61,27.65,136405.0,26.0702,26.108,26.0608,26.0985,136405.0
2023-08-30 10:35:00,27.66,27.67,27.63,27.67,109953.0,26.108,26.1174,26.0797,26.1174,109953.0
2023-08-30 10:40:00,27.67,27.72,27.66,27.7,157913.0,26.1174,26.1646,26.108,26.1457,157913.0
2023-08-30 10:45:00,27.69,27.7,27.64,27.64,209073.0,26.1363,26.1457,26.0891,26.0891,209073.0
2023-08-30 10:50:00,27.65,27.71,27.63,27.7,610176.0,26.0985,26.1552,26.0797,26.1457,610176.0
2023-08-30 10:55:00,27.7,27.73,27.68,27.71,321015.0,26.1457,26.1741,26.1269,26.1552,321015.0
2023-08-30 11:00:00,27.71,27.72,27.67,27.7,372407.0,26.1552,26.1646,26.1174,26.1457,372407.0
2023-08-30 11:05:00,27.7,27.73,27.69,27.7,191202.0,26.1457,26.1741,26.1363,26.1457,191202.0
2023-08-30 11:10:00,27.7,27.72,27.67,27.69,214571.0,26.1457,26.1646,26.1174,26.1363,214571.0
2023-08-30 11:15:00,27.69,27.71,27.68,27.71,123275.0,26.1363,26.1552,26.1269,26.1552,123275.0
2023-08-30 11:20:00,27.71,27.71,27.66,27.67,214095.0,26.1552,26.1552,26.108,26.1174,214095.0
2023-08-30 11:25:00,27.67,27.67,27.63,27.64,241721.0,26.1174,26.1174,26.0797,26.0891,241721.0
2023-08-30 11:30:00,27.64,27.66,27.64,27.66,93932.0,26.0891,26.108,26.0891,26.108,93932.0
2023-08-30 11:35:00,27.66,27.8,27.65,27.79,1262908.0,26.108,26.2401,26.0985,26.2307,1262908.0
2023-08-30 11:40:00,27.79,27.84,27.71,27.71,637365.0,26.2307,26.2779,26.1552,26.1552,637365.0
2023-08-30 11:45:00,27.71,27.76,27.71,27.74,412618.0,26.1552,26.2024,26.1552,26.1835,412618.0
2023-08-30 11:50:00,27.74,27.75,27.68,27.69,292921.0,26.1835,26.1929,26.1269,26.1363,292921.0
2023-08-30 11:55:00,27.69,27.73,27.67,27.73,184213.0,26.1363,26.1741,26.1174,26.1741,184213.0
2023-08-30 12:00:00,27.73,27.74,27.7,27.72,154515.0,26.1741,26.1835,26.1457,26.1646,154515.0
2023-08-30 12:05:00,27.72,27.75,27.71,27.75,423081.0,26.1646,26.1929,26.1552,26.1929,423081.0
2023-08-30 12:10:00,27.75,27.75,27.72,27.73,249512.0,26.1929,26.1929,26.1646,26.1741,249512.0
2023-08-30 12:15:00,27.73,27.75,27.72,27.74,213930.0,26.1741,26.1929,26.1646,26.1835,213930.0
2023-08-30 12:20:00,27.74,27.74,27.72,27.74,135490.0,26.1835,26.1835,26.1646,26.1835,135490.0
2023-08-30 12:25:00,27.74,27.76,27.73,27.74,172743.0,26.1835,26.2024,26.1741,26.1835,172743.0
2023-08-30 12:30:00,27.74,27.75,27.73,27.74,239858.0,26.1835,26.1929,26.1741,26.1835,239858.0
2023-08-30 12:35:00,27.75,27.76,27.74,27.76,235201.0,26.1929,26.2024,26.1835,26.2024,235201.0
2023-08-30 12:40:00,27.76,27.77,27.75,27.77,163301.0,26.2024,26.2118,26.1929,26.2118,163301.0
2023-08-30 12:45:00,27.77,27.79,27.76,27.79,370928.0,26.2118,26.2307,26.2024,26.2307,370928.0
2023-08-30 12:50:00,27.79,27.8,27.78,27.8,192155.0,26.2307,26.2401,26.2212,26.2401,192155.0
2023-08-30 12:55:00,27.8,27.81,27.78,27.79,320679.0,26.2401,26.2496,26.2212,26.2307,320679.0
2023-08-30 13:00:00,27.79,27.8,27.77,27.79,164760.0,26.2307,26.2401,26.2118,26.2307,164760.0
2023-08-30 13:05:00,27.79,27.8,27.78,27.78,177677.0,26.2307,26.2401,26.2212,26.2212,177677.0
2023-08-30 13:10:00,27.79,27.8,27.78,27.79,285708.0,26.2307,26.2401,26.2212,26.2307,285708.0
2023-08-30 13:15:00,27.79,27.8,27.78,27.79,199311.0,26.2307,26.2401,26.2212,26.2307,199311.0
2023-08-30 13:20:00,27.79,27.8,27.77,27.77,240073.0,26.2307,26.2401,26.2118,26.2118,240073.0
2023-08-30 13:25:00,27.78,27.78,27.75,27.76,126073.0,26.2212,26.2212,26.1929,26.2024,126073.0
2023-08-30 13:30:00,27.76,27.77,27.75,27.76,161688.0,26.2024,26.2118,26.1929,26.2024,161688.0
2023-08-30 13:35:00,27.76,27.76,27.74,27.75,251458.0,26.2024,26.2024,26.1835,26.1929,251458.0
2023-08-30 13:40:00,27.75,27.76,27.74,27.76,216885.0,26.1929,26.2024,26.1835,26.2024,216885.0
2023-08-30 13:45:00,27.76,27.76,27.74,27.75,142397.0,26.2024,26.2024,26.1835,26.1929,142397.0
2023-08-30 13:50:00,27.75,27.76,27.74,27.76,161517.0,26.1929,26.2024,26.1835,26.2024,161517.0
2023-08-30 13:55:00,27.76,27.76,27.73,27.75,231185.0,26.2024,26.2024,26.1741,26.1929,231185.0
2023-08-30 14:00:00,27.75,27.75,27.72,27.74,93623.0,26.1929,26.1929,26.1646,26.1835,93623.0
2023-08-30 14:05:00,27.74,27.74,27.71,27.72,118734.0,26.1835,26.1835,26.1552,26.1646,118734.0
2023-08-30 14:10:00,27.72,27.74,27.7,27.73,126664.0,26.1646,26.1835,26.1457,26.1741,126664.0
2023-08-30 14:15:00,27.73,27.74,27.71,27.73,109846.0,26.1741,26.1835,26.1552,26.1741,109846.0
2023-08-30 14:20:00,27.73,27.73,27.72,27.72,134273.0,26.1741,26.1741,26.1646,26.1646,134273.0
2023-08-30 14:25:00,27.72,27.73,27.7,27.7,211588.0,26.1646,26.1741,26.1457,26.1457,211588.0
2023-08-30 14:30:00,27.71,27.73,27.7,27.72,234095.0,26.1552,26.1741,26.1457,26.1646,234095.0
2023-08-30 14:35:00,27.72,27.74,27.71,27.74,272023.0,26.1646,26.1835,26.1552,26.1835,272023.0
2023-08-30 14:40:00,27.73,27.76,27.72,27.76,108848.0,26.1741,26.2024,26.1646,26.2024,108848.0
2023-08-30 14:45:00,27.75,27.76,27.75,27.76,50792.0,26.1929,26.2024,26.1929,26.2024,50792.0
2023-08-30 14:50:00,27.76,27.77,27.75,27.77,117383.0,26.2024,26.2118,26.1929,26.2118,117383.0
2023-08-30 14:55:00,27.77,27.78,27.76,27.76,124189.0,26.2118,26.2212,26.2024,26.2024,124189.0
2023-08-30 15:00:00,27.77,27.77,27.76,27.77,116195.0,26.2118,26.2118,26.2024,26.2118,116195.0
2023-08-30 15:05:00,27.77,27.77,27.76,27.76,49044.0,26.2118,26.2118,26.2024,26.2024,49044.0
2023-08-30 15:10:00,27.76,27.77,27.75,27.76,262738.0,26.2024,26.2118,26.1929,26.2024,262738.0
2023-08-30 15:15:00,27.76,27.76,27.75,27.76,68102.0,26.2024,26.2024,26.1929,26.2024,68102.0
2023-08-30 15:20:00,27.75,27.76,27.73,27.74,169779.0,26.1929,26.2024,26.1741,26.1835,169779.0
2023-08-30 15:25:00,27.74,27.75,27.73,27.75,120193.0,26.1835,26.1929,26.1741,26.1929,120193.0
2023-08-30 15:30:00,27.74,27.75,27.73,27.74,194704.0,26.1835,26.1929,26.1741,26.1835,194704.0
2023-08-30 15:35:00,27.74,27.75,27.73,27.74,93584.0,26.1835,26.1929,26.1741,26.1835,93584.0
2023-08-30 15:40:00,27.74,27.74,27.72,27.72,252857.0,26.1835,26.1835,26.1646,26.1646,252857.0
2023-08-30 15:45:00,27.72,27.74,27.72,27.73,412208.0,26.1646,26.1835,26.1646,26.1741,412208.0
2023-08-30 15:50:00,27.72,27.76,27.72,27.75,2478568.0,26.1646,26.2024,26.1646,26.1929,2478568.0
2023-08-30 15:55:00,27.75,27.79,27.75,27.78,3060565.0,26.1929,26.2307,26.1929,26.2212,3060565.0
2023-08-31 09:30:00,27.52,27.55,27.44,27.45,1395347.0,25.9758,26.0042,25.9003,25.9098,1395347.0
2023-08-31 09:35:00,27.45,27.48,27.38,27.39,699418.0,25.9098,25.9381,25.8437,25.8531,699418.0
2023-08-31 09:40:00,27.39,27.46,27.38,27.42,354086.0,25.8531,25.9192,25.8437,25.8814,354086.0
2023-08-31 09:45:00,27.42,27.53,27.42,27.53,488849.0,25.8814,25.9853,25.8814,25.9853,488849.0
2023-08-31 09:50:00,27.53,27.54,27.48,27.51,505749.0,25.9853,25.9947,25.9381,25.9664,505749.0
2023-08-31 09:55:00,27.51,27.52,27.46,27.5,548296.0,25.9664,25.9758,25.9192,25.957,548296.0
2023-08-31 10:00:00,27.5,27.52,27.46,27.49,459935.0,25.957,25.9758,25.9192,25.9475,459935.0
2023-08-31 10:05:00,27.49,27.5,27.43,27.48,346277.0,25.9475,25.957,25.8909,25.9381,346277.0
2023-08-31 10:10:00,27.48,27.5,27.45,27.49,314247.0,25.9381,25.957,25.9098,25.9475,314247.0
2023-08-31 10:15:00,27.5,27.52,27.47,27.5,167245.0,25.957,25.9758,25.9286,25.957,167245.0
2023-08-31 10:20:00,27.5,27.53,27.49,27.52,274497.0,25.957,25.9853,25.9475,25.9758,274497.0
2023-08-31 10:25:00,27.51,27.55,27.51,27.54,302284.0,25.9664,26.0042,25.9664,25.9947,302284.0
2023-08-31 10:30:00,27.55,27.55,27.48,27.48,482509.0,26.0042,26.0042,25.9381,25.9381,482509.0
2023-08-31 10:35:00,27.48,27.52,27.47,27.5,380914.0,25.9381,25.9758,25.9286,25.957,380914.0
2023-08-31 10:40:00,27.5,27.5,27.44,27.44,408615.0,25.957,25.957,25.9003,25.9003,408615.0
2023-08-31 10:45:00,27.44,27.46,27.43,27.44,329357.0,25.9003,25.9192,25.8909,25.9003,329357.0
2023-08-31 10:50:00,27.43,27.47,27.43,27.47,625658.0,25.8909,25.9286,25.8909,25.9286,625658.0
2023-08-31 10:55:00,27.46,27.47,27.42,27.43,334346.0,25.9192,25.9286,25.8814,25.8909,334346.0
2023-08-31 11:00:00,27.43,27.45,27.4,27.4,252735.0,25.8909,25.9098,25.8626,25.8626,252735.0
2023-08-31 11:05:00,27.4,27.4,27.35,27.37,294718.0,25.8626,25.8626,25.8154,25.8343,294718.0
2023-08-31 11:10:00,27.38,27.39,27.35,27.36,151862.0,25.8437,25.8531,25.8154,25.8248,151862.0
2023-08-31 11:15:00,27.36,27.39,27.35,27.38,278518.0,25.8248,25.8531,25.8154,25.8437,278518.0
2023-08-31 11:20:00,27.38,27.42,27.37,27.42,278637.0,25.8437,25.8814,25.8343,25.8814,278637.0
2023-08-31 11:25:00,27.41,27.42,27.37,27.4,188983.0,25.872,25.8814,25.8343,25.8626,188983.0
2023-08-31 11:30:00,27.39,27.4,27.34,27.35,183137.0,25.8531,25.8626,25.8059,25.8154,183137.0
2023-08-31 11:35:00,27.34,27.35,27.31,27.33,301405.0,25.8059,25.8154,25.7776,25.7965,301405.0
2023-08-31 11:40:00,27.33,27.36,27.33,27.36,758215.0,25.7965,25.8248,25.7965,25.8248,758215.0
2023-08-31 11:45:00,27.36,27.37,27.35,27.37,246062.0,25.8248,25.8343,25.8154,25.8343,246062.0
2023-08-31 11:50:00,27.37,27.39,27.36,27.38,349657.0,25.8343,25.8531,25.8248,25.8437,349657.0
2023-08-31 11:55:00,27.37,27.38,27.36,27.38,141552.0,25.8343,25.8437,25.8248,25.8437,141552.0
2023-08-31 12:00:00,27.38,27.39,27.35,27.37,164371.0,25.8437,25.8531,25.8154,25.8343,164371.0
2023-08-31 12:05:00,27.38,27.38,27.35,27.38,303272.0,25.8437,25.8437,25.8154,25.8437,303272.0
2023-08-31 12:10:00,27.38,27.39,27.37,27.39,142056.0,25.8437,25.8531,25.8343,25.8531,142056.0
2023-08-31 12:15:00,27.38,27.39,27.31,27.32,214572.0,25.8437,25.8531,25.7776,25.7871,214572.0
2023-08-31 12:20:00,27.32,27.33,27.27,27.28,401284.0,25.7871,25.7965,25.7399,25.7493,401284.0
2023-08-31 12:25:00,27.28,27.33,27.28,27.32,308739.0,25.7493,25.7965,25.7493,25.7871,308739.0
2023-08-31 12:30:00,27.33,27.34,27.3,27.31,149118.0,25.7965,25.8059,25.7682,25.7776,149118.0
2023-08-31 12:35:00,27.32,27.34,27.31,27.33,127303.0,25.7871,25.8059,25.7776,25.7965,127303.0
2023-08-31 12:40:00,27.33,27.34,27.32,27.33,60512.0,25.7965,25.8059,25.7871,25.7965,60512.0
2023-08-31 12:45:00,27.33,27.33,27.31,27.33,103689.0,25.7965,25.7965,25.7776,25.7965,103689.0
2023-08-31 12:50:00,27.33,27.36,27.33,27.36,82986.0,25.7965,25.8248,25.7965,25.8248,82986.0
2023-08-31 12:55:00,27.36,27.39,27.36,27.37,353184.0,25.8248,25.8531,25.8248,25.8343,353184.0
2023-08-31 13:00:00,27.37,27.4,27.37,27.39,65632.0,25.8343,25.8626,25.8343,25.8531,65632.0
2023-08-31 13:05:00,27.4,27.4,27.37,27.39,110825.0,25.8626,25.8626,25.8343,25.8531,110825.0
2023-08-31 13:10:00,27.39,27.41,27.39,27.41,124736.0,25.8531,25.872,25.8531,25.872,124736.0
2023-08-31 13:15:00,27.41,27.41,27.4,27.41,107808.0,25.872,25.872,25.8626,25.872,107808.0
2023-08-31 13:20:00,27.41,27.41,27.39,27.41,170117.0,25.872,25.872,25.8531,25.872,170117.0
2023-08-31 13:25:00,27.41,27.42,27.4,27.41,165453.0,25.872,25.8814,25.8626,25.872,165453.0
2023-08-31 13:30:00,27.41,27.42,27.4,27.42,66031.0,25.872,25.8814,25.8626,25.8814,66031.0
2023-08-31 13:35:00,27.42,27.43,27.41,27.42,122450.0,25.8814,25.8909,25.872,25.8814,122450.0
2023-08-31 13:40:00,27.42,27.42,27.4,27.41,268130.0,25.8814,25.8814,25.8626,25.872,268130.0
2023-08-31 13:45:00,27.41,27.41,27.39,27.39,117395.0,25.872,25.872,25.8531,25.8531,117395.0
2023-08-31 13:50:00,27.39,27.41,27.38,27.39,730361.0,25.8531,25.872,25.8437,25.8531,730361.0
2023-08-31 13:55:00,27.39,27.4,27.38,27.4,454937.0,25.8531,25.8626,25.8437,25.8626,454937.0
2023-08-31 14:00:00,27.39,27.41,27.39,27.4,115513.0,25.8531,25.872,25.8531,25.8626,115513.0
2023-08-31 14:05:00,27.41,27.44,27.4,27.44,165558.0,25.872,25.9003,25.8626,25.9003,165558.0
2023-08-31 14:10:00,27.44,27.45,27.43,27.45,54741.0,25.9003,25.9098,25.8909,25.9098,54741.0
2023-08-31 14:15:00,27.45,27.47,27.44,27.46,129672.0,25.9098,25.9286,25.9003,25.9192,129672.0
2023-08-31 14:20:00,27.46,27.49,27.46,27.49,150518.0,25.9192,25.9475,25.9192,25.9475,150518.0
2023-08-31 14:25:00,27.49,27.49,27.47,27.48,97530.0,25.9475,25.9475,25.9286,25.9381,97530.0
2023-08-31 14:30:00,27.48,27.48,27.44,27.44,262968.0,25.9381,25.9381,25.9003,25.9003,262968.0
2023-08-31 14:35:00,27.44,27.44,27.4,27.42,222367.0,25.9003,25.9003,25.8626,25.8814,222367.0
2023-08-31 14:40:00,27.41,27.43,27.39,27.4,230089.0,25.872,25.8909,25.8531,25.8626,230089.0
2023-08-31 14:45:00,27.4,27.41,27.39,27.41,177032.0,25.8626,25.872,25.8531,25.872,177032.0
2023-08-31 14:50:00,27.41,27.41,27.38,27.39,89784.0,25.872,25.872,25.8437,25.8531,89784.0
2023-08-31 14:55:00,27.39,27.39,27.37,27.38,91629.0,25.8531,25.8531,25.8343,25.8437,91629.0
2023-08-31 15:00:00,27.38,27.39,27.37,27.39,227564.0,25.8437,25.8531,25.8343,25.8531,227564.0
2023-08-31 15:05:00,27.38,27.4,27.38,27.39,127451.0,25.8437,25.8626,25.8437,25.8531,127451.0
2023-08-31 15:10:00,27.39,27.4,27.39,27.39,102087.0,25.8531,25.8626,25.8531,25.8531,102087.0
2023-08-31 15:15:00,27.39,27.4,27.39,27.4,391214.0,25.8531,25.8626,25.8531,25.8626,391214.0
2023-08-31 15:20:00,27.39,27.4,27.38,27.39,489273.0,25.8531,25.8626,25.8437,25.8531,489273.0
2023-08-31 15:25:00,27.39,27.41,27.38,27.39,342098.0,25.8531,25.872,25.8437,25.8531,342098.0
2023-08-31 15:30:00,27.39,27.43,27.39,27.43,259312.0,25.8531,25.8909,25.8531,25.8909,259312.0
2023-08-31 15:35:00,27.43,27.45,27.42,27.45,366264.0,25.8909,25.9098,25.8814,25.9098,366264.0
2023-08-31 15:40:00,27.45,27.48,27.44,27.48,512962.0,25.9098,25.9381,25.9003,25.9381,512962.0
2023-08-31 15:45:00,27.48,27.48,27.46,27.48,411909.0,25.9381,25.9381,25.9192,25.9381,411909.0
2023-08-31 15:50:00,27.47,27.48,27.44,27.45,888251.0,25.9286,25.9381,25.9003,25.9098,888251.0
2023-08-31 15:55:00,27.45,27.45,27.4,27.41,1974817.0,25.9098,25.9098,25.8626,25.872,1974817.0
2023-09-01 09:30:00,27.87,28.14,27.86,28.14,2495516.0,26.3062,26.561,26.2968,26.561,2495516.0
2023-09-01 09:35:00,28.14,28.14,27.97,28.03,2017099.0,26.561,26.561,26.4006,26.4572,2017099.0
2023-09-01 09:40:00,28.03,28.07,27.93,28.06,1436314.0,26.4572,26.495,26.3628,26.4855,1436314.0
2023-09-01 09:45:00,28.06,28.06,27.95,28.02,714107.0,26.4855,26.4855,26.3817,26.4478,714107.0
2023-09-01 09:50:00,28.02,28.07,27.99,28.02,925038.0,26.4478,26.495,26.4195,26.4478,925038.0
2023-09-01 09:55:00,28.02,28.14,28.01,28.1,715602.0,26.4478,26.561,26.4383,26.5233,715602.0
2023-09-01 10:00:00,28.1,28.21,28.06,28.21,1663588.0,26.5233,26.6271,26.4855,26.6271,1663588.0
2023-09-01 10:05:00,28.21,28.3,28.2,28.27,922959.0,26.6271,26.7121,26.6177,26.6838,922959.0
2023-09-01 10:10:00,28.28,28.3,28.24,28.24,500952.0,26.6932,26.7121,26.6554,26.6554,500952.0
2023-09-01 10:15:00,28.24,28.29,28.2,28.29,1157482.0,26.6554,26.7026,26.6177,26.7026,1157482.0
2023-09-01 10:20:00,28.29,28.33,28.27,28.28,710244.0,26.7026,26.7404,26.6838,26.6932,710244.0
2023-09-01 10:25:00,28.28,28.45,28.27,28.45,1805970.0,26.6932,26.8537,26.6838,26.8537,1805970.0
2023-09-01 10:30:00,28.44,28.45,28.24,28.29,1518383.0,26.8442,26.8537,26.6554,26.7026,1518383.0
2023-09-01 10:35:00,28.28,28.37,28.27,28.36,1082423.0,26.6932,26.7781,26.6838,26.7687,1082423.0
2023-09-01 10:40:00,28.36,28.38,28.31,28.34,474560.0,26.7687,26.7876,26.7215,26.7498,474560.0
2023-09-01 10:45:00,28.35,28.36,28.23,28.25,749103.0,26.7593,26.7687,26.646,26.6649,749103.0
2023-09-01 10:50:00,28.25,28.26,28.2,28.21,1028385.0,26.6649,26.6743,26.6177,26.6271,1028385.0
2023-09-01 10:55:00,28.2,28.21,28.12,28.15,1570499.0,26.6177,26.6271,26.5422,26.5705,1570499.0
2023-09-01 11:00:00,28.15,28.17,28.12,28.17,606048.0,26.5705,26.5894,26.5422,26.5894,606048.0
2023-09-01 11:05:00,28.17,28.18,28.11,28.11,383971.0,26.5894,26.5988,26.5327,26.5327,383971.0
2023-09-01 11:10:00,28.11,28.13,28.08,28.09,581191.0,26.5327,26.5516,26.5044,26.5139,581191.0
2023-09-01 11:15:00,28.08,28.12,28.07,28.1,574809.0,26.5044,26.5422,26.495,26.5233,574809.0
2023-09-01 11:20:00,28.1,28.11,28.07,28.11,272851.0,26.5233,26.5327,26.495,26.5327,272851.0
2023-09-01 11:25:00,28.1,28.11,28.07,28.08,249466.0,26.5233,26.5327,26.495,26.5044,249466.0
2023-09-01 11:30:00,28.08,28.09,28.05,28.08,446701.0,26.5044,26.5139,26.4761,26.5044,446701.0
2023-09-01 11:35:00,28.08,28.12,28.08,28.09,375283.0,26.5044,26.5422,26.5044,26.5139,375283.0
2023-09-01 11:40:00,28.09,28.09,28.06,28.06,483284.0,26.5139,26.5139,26.4855,26.4855,483284.0
2023-09-01 11:45:00,28.06,28.1,28.05,28.08,765629.0,26.4855,26.5233,26.4761,26.5044,765629.0
2023-09-01 11:50:00,28.08,28.09,28.06,28.08,240878.0,26.5044,26.5139,26.4855,26.5044,240878.0
2023-09-01 11:55:00,28.08,28.09,28.07,28.07,319011.0,26.5044,26.5139,26.495,26.495,319011.0
2023-09-01 12:00:00,28.07,28.09,28.06,28.09,254703.0,26.495,26.5139,26.4855,26.5139,254703.0
2023-09-01 12:05:00,28.09,28.11,28.08,28.11,302334.0,26.5139,26.5327,26.5044,26.5327,302334.0
2023-09-01 12:10:00,28.11,28.12,28.1,28.12,128926.0,26.5327,26.5422,26.5233,26.5422,128926.0
2023-09-01 12:15:00,28.12,28.16,28.11,28.16,165050.0,26.5422,26.5799,26.5327,26.5799,165050.0
2023-09-01 12:20:00,28.16,28.2,28.15,28.19,432341.0,26.5799,26.6177,26.5705,26.6082,432341.0
2023-09-01 12:25:00,28.19,28.19,28.15,28.15,214141.0,26.6082,26.6082,26.5705,26.5705,214141.0
2023-09-01 12:30:00,28.15,28.16,28.13,28.14,161399.0,26.5705,26.5799,26.5516,26.561,161399.0
2023-09-01 12:35:00,28.13,28.14,28.12,28.13,129424.0,26.5516,26.561,26.5422,26.5516,129424.0
2023-09-01 12:40:00,28.12,28.12,28.09,28.1,188795.0,26.5422,26.5422,26.5139,26.5233,188795.0
2023-09-01 12:45:00,28.1,28.1,28.07,28.08,170319.0,26.5233,26.5233,26.495,26.5044,170319.0
2023-09-01 12:50:00,28.09,28.1,28.08,28.1,167296.0,26.5139,26.5233,26.5044,26.5233,167296.0
2023-09-01 12:55:00,28.1,28.11,28.08,28.09,237564.0,26.5233,26.5327,26.5044,26.5139,237564.0
2023-09-01 13:00:00,28.09,28.09,28.07,28.08,116840.0,26.5139,26.5139,26.495,26.5044,116840.0
2023-09-01 13:05:00,28.08,28.08,28.06,28.06,190342.0,26.5044,26.5044,26.4855,26.4855,190342.0
2023-09-01 13:10:00,28.06,28.06,28.05,28.05,74864.0,26.4855,26.4855,26.4761,26.4761,74864.0
2023-09-01 13:15:00,28.05,28.07,28.04,28.06,167119.0,26.4761,26.495,26.4667,26.4855,167119.0
2023-09-01 13:20:00,28.06,28.08,28.06,28.07,79185.0,26.4855,26.5044,26.4855,26.495,79185.0
2023-09-01 13:25:00,28.07,28.09,28.05,28.09,133606.0,26.495,26.5139,26.4761,26.5139,133606.0
2023-09-01 13:30:00,28.09,28.1,28.08,28.09,135930.0,26.5139,26.5233,26.5044,26.5139,135930.0
2023-09-01 13:35:00,28.09,28.1,28.08,28.1,249208.0,26.5139,26.5233,26.5044,26.5233,249208.0
2023-09-01 13:40:00,28.1,28.1,28.09,28.1,276321.0,26.5233,26.5233,26.5139,26.5233,276321.0
2023-09-01 13:45:00,28.1,28.1,28.07,28.08,212280.0,26.5233,26.5233,26.495,26.5044,212280.0
2023-09-01 13:50:00,28.08,28.09,28.06,28.07,283900.0,26.5044,26.5139,26.4855,26.495,283900.0
2023-09-01 13:55:00,28.07,28.07,28.05,28.05,94429.0,26.495,26.495,26.4761,26.4761,94429.0
2023-09-01 14:00:00,28.05,28.09,28.05,28.09,166084.0,26.4761,26.5139,26.4761,26.5139,166084.0
2023-09-01 14:05:00,28.09,28.09,28.08,28.09,101284.0,26.5139,26.5139,26.5044,26.5139,101284.0
2023-09-01 14:10:00,28.09,28.09,28.05,28.05,273758.0,26.5139,26.5139,26.4761,26.4761,273758.0
2023-09-01 14:15:00,28.05,28.06,28.03,28.03,123626.0,26.4761,26.4855,26.4572,26.4572,123626.0
2023-09-01 14:20:00,28.04,28.04,28.0,28.01,439492.0,26.4667,26.4667,26.4289,26.4383,439492.0
2023-09-01 14:25:00,28.01,28.01,27.98,27.99,146131.0,26.4383,26.4383,26.41,26.4195,146131.0
2023-09-01 14:30:00,27.99,28.01,27.98,28.01,316252.0,26.4195,26.4383,26.41,26.4383,316252.0
2023-09-01 14:35:00,28.01,28.01,28.0,28.01,105017.0,26.4383,26.4383,26.4289,26.4383,105017.0
2023-09-01 14:40:00,28.01,28.01,28.0,28.01,84691.0,26.4383,26.4383,26.4289,26.4383,84691.0
2023-09-01 14:45:00,28.01,28.01,28.0,28.01,84445.0,26.4383,26.4383,26.4289,26.4383,84445.0
2023-09-01 14:50:00,28.01,28.02,28.0,28.02,101610.0,26.4383,26.4478,26.4289,26.4478,101610.0
2023-09-01 14:55:00,28.02,28.02,28.01,28.02,130802.0,26.4478,26.4478,26.4383,26.4478,130802.0
2023-09-01 15:00:00,28.02,28.1,28.01,28.08,1509220.0,26.4478,26.5233,26.4383,26.5044,1509220.0
2023-09-01 15:05:00,28.09,28.09,28.05,28.07,305069.0,26.5139,26.5139,26.4761,26.495,305069.0
2023-09-01 15:10:00,28.07,28.07,28.06,28.07,77892.0,26.495,26.495,26.4855,26.495,77892.0
2023-09-01 15:15:00,28.07,28.08,28.05,28.05,271950.0,26.495,26.5044,26.4761,26.4761,271950.0
2023-09-01 15:20:00,28.05,28.07,28.05,28.07,285486.0,26.4761,26.495,26.4761,26.495,285486.0
2023-09-01 15:25:00,28.07,28.07,28.06,28.07,88440.0,26.495,26.495,26.4855,26.495,88440.0
2023-09-01 15:30:00,28.07,28.08,28.04,28.05,193965.0,26.495,26.5044,26.4667,26.4761,193965.0
2023-09-01 15:35:00,28.05,28.07,28.04,28.05,394166.0,26.4761,26.495,26.4667,26.4761,394166.0
2023-09-01 15:40:00,28.06,28.06,28.02,28.02,547143.0,26.4855,26.4855,26.4478,26.4478,547143.0
2023-09-01 15:45:00,28.02,28.03,28.0,28.02,399662.0,26.4478,26.4572,26.4289,26.4478,399662.0
2023-09-01 15:50:00,28.02,28.02,28.01,28.02,896088.0,26.4478,26.4478,26.4383,26.4478,896088.0
2023-09-01 15:55:00,28.02,28.06,28.01,28.01,2918383.0,26.4478,26.4855,26.4383,26.4383,2918383.0
2023-09-05 09:30:00,27.76,27.8,27.73,27.79,1646189.0,26.2024,26.2401,26.1741,26.2307,1646189.0
2023-09-05 09:35:00,27.79,27.82,27.76,27.78,804422.0,26.2307,26.259,26.2024,26.2212,804422.0
2023-09-05 09:40:00,27.77,27.77,27.65,27.68,1171471.0,26.2118,26.2118,26.0985,26.1269,1171471.0
2023-09-05 09:45:00,27.67,27.7,27.59,27.6,522222.0,26.1174,26.1457,26.0419,26.0513,522222.0
2023-09-05 09:50:00,27.61,27.64,27.57,27.57,707174.0,26.0608,26.0891,26.023,26.023,707174.0
2023-09-05 09:55:00,27.57,27.63,27.56,27.63,370075.0,26.023,26.0797,26.0136,26.0797,370075.0
2023-09-05 10:00:00,27.62,27.64,27.59,27.62,573888.0,26.0702,26.0891,26.0419,26.0702,573888.0
2023-09-05 10:05:00,27.62,27.65,27.57,27.59,375581.0,26.0702,26.0985,26.023,26.0419,375581.0
2023-09-05 10:10:00,27.59,27.59,27.53,27.55,410349.0,26.0419,26.0419,25.9853,26.0042,410349.0
2023-09-05 10:15:00,27.55,27.58,27.52,27.58,232329.0,26.0042,26.0325,25.9758,26.0325,232329.0
2023-09-05 10:20:00,27.57,27.59,27.56,27.58,232770.0,26.023,26.0419,26.0136,26.0325,232770.0
2023-09-05 10:25:00,27.57,27.59,27.56,27.57,154269.0,26.023,26.0419,26.0136,26.023,154269.0
2023-09-05 10:30:00,27.57,27.61,27.56,27.56,356665.0,26.023,26.0608,26.0136,26.0136,356665.0
2023-09-05 10:35:00,27.57,27.6,27.56,27.59,157621.0,26.023,26.0513,26.0136,26.0419,157621.0
2023-09-05 10:40:00,27.59,27.59,27.53,27.55,146646.0,26.0419,26.0419,25.9853,26.0042,146646.0
2023-09-05 10:45:00,27.55,27.57,27.52,27.52,559719.0,26.0042,26.023,25.9758,25.9758,559719.0
2023-09-05 10:50:00,27.52,27.59,27.52,27.59,260617.0,25.9758,26.0419,25.9758,26.0419,260617.0
2023-09-05 10:55:00,27.59,27.6,27.57,27.59,253642.0,26.0419,26.0513,26.023,26.0419,253642.0
2023-09-05 11:00:00,27.59,27.62,27.58,27.62,238342.0,26.0419,26.0702,26.0325,26.0702,238342.0
2023-09-05 11:05:00,27.62,27.62,27.58,27.59,156332.0,26.0702,26.0702,26.0325,26.0419,156332.0
2023-09-05 11:10:00,27.58,27.65,27.57,27.64,767848.0,26.0325,26.0985,26.023,26.0891,767848.0
2023-09-05 11:15:00,27.64,27.67,27.63,27.65,392888.0,26.0891,26.1174,26.0797,26.0985,392888.0
2023-09-05 11:20:00,27.64,27.65,27.61,27.61,247922.0,26.0891,26.0985,26.0608,26.0608,247922.0
2023-09-05 11:25:00,27.62,27.62,27.59,27.59,357960.0,26.0702,26.0702,26.0419,26.0419,357960.0
2023-09-05 11:30:00,27.6,27.61,27.59,27.6,373383.0,26.0513,26.0608,26.0419,26.0513,373383.0
2023-09-05 11:35:00,27.6,27.62,27.59,27.62,310032.0,26.0513,26.0702,26.0419,26.0702,310032.0
2023-09-05 11:40:00,27.62,27.63,27.6,27.63,272036.0,26.0702,26.0797,26.0513,26.0797,272036.0
2023-09-05 11:45:00,27.63,27.67,27.62,27.66,628449.0,26.0797,26.1174,26.0702,26.108,628449.0
2023-09-05 11:50:00,27.66,27.67,27.64,27.65,287071.0,26.108,26.1174,26.0891,26.0985,287071.0
2023-09-05 11:55:00,27.64,27.65,27.62,27.63,228182.0,26.0891,26.0985,26.0702,26.0797,228182.0
2023-09-05 12:00:00,27.63,27.66,27.62,27.64,246893.0,26.0797,26.108,26.0702,26.0891,246893.0
2023-09-05 12:05:00,27.64,27.67,27.64,27.67,163965.0,26.0891,26.1174,26.0891,26.1174,163965.0
2023-09-05 12:10:00,27.66,27.67,27.65,27.65,817334.0,26.108,26.1174,26.0985,26.0985,817334.0
2023-09-05 12:15:00,27.66,27.67,27.65,27.66,111242.0,26.108,26.1174,26.0985,26.108,111242.0
2023-09-05 12:20:00,27.66,27.67,27.65,27.67,150635.0,26.108,26.1174,26.0985,26.1174,150635.0
2023-09-05 12:25:00,27.67,27.67,27.66,27.66,156398.0,26.1174,26.1174,26.108,26.108,156398.0
2023-09-05 12:30:00,27.66,27.68,27.66,27.67,234082.0,26.108,26.1269,26.108,26.1174,234082.0
2023-09-05 12:35:00,27.67,27.67,27.65,27.65,111191.0,26.1174,26.1174,26.0985,26.0985,111191.0
2023-09-05 12:40:00,27.65,27.66,27.63,27.66,258884.0,26.0985,26.108,26.0797,26.108,258884.0
2023-09-05 12:45:00,27.66,27.66,27.63,27.64,153555.0,26.108,26.108,26.0797,26.0891,153555.0
2023-09-05 12:50:00,27.64,27.64,27.63,27.64,68924.0,26.0891,26.0891,26.0797,26.0891,68924.0
2023-09-05 12:55:00,27.64,27.64,27.62,27.62,139478.0,26.0891,26.0891,26.0702,26.0702,139478.0
2023-09-05 13:00:00,27.62,27.63,27.62,27.62,90644.0,26.0702,26.0797,26.0702,26.0702,90644.0
2023-09-05 13:05:00,27.62,27.64,27.62,27.63,333165.0,26.0702,26.0891,26.0702,26.0797,333165.0
2023-09-05 13:10:00,27.63,27.63,27.61,27.62,216002.0,26.0797,26.0797,26.0608,26.0702,216002.0
2023-09-05 13:15:00,27.62,27.63,27.61,27.63,247336.0,26.0702,26.0797,26.0608,26.0797,247336.0
2023-09-05 13:20:00,27.63,27.63,27.61,27.62,350575.0,26.0797,26.0797,26.0608,26.0702,350575.0
2023-09-05 13:25:00,27.61,27.62,27.61,27.62,157040.0,26.0608,26.0702,26.0608,26.0702,157040.0
2023-09-05 13:30:00,27.61,27.63,27.61,27.63,235538.0,26.0608,26.0797,26.0608,26.0797,235538.0
2023-09-05 13:35:00,27.63,27.64,27.62,27.64,195767.0,26.0797,26.0891,26.0702,26.0891,195767.0
2023-09-05 13:40:00,27.64,27.64,27.63,27.64,178441.0,26.0891,26.0891,26.0797,26.0891,178441.0
2023-09-05 13:45:00,27.64,27.64,27.63,27.63,166889.0,26.0891,26.0891,26.0797,26.0797,166889.0
2023-09-05 13:50:00,27.64,27.65,27.63,27.64,167488.0,26.0891,26.0985,26.0797,26.0891,167488.0
2023-09-05 13:55:00,27.64,27.65,27.63,27.64,290187.0,26.0891,26.0985,26.0797,26.0891,290187.0
2023-09-05 14:00:00,27.64,27.66,27.64,27.64,213434.0,26.0891,26.108,26.0891,26.0891,213434.0
2023-09-05 14:05:00,27.64,27.65,27.62,27.64,197418.0,26.0891,26.0985,26.0702,26.0891,197418.0
2023-09-05 14:10:00,27.63,27.65,27.63,27.65,166881.0,26.0797,26.0985,26.0797,26.0985,166881.0
2023-09-05 14:15:00,27.64,27.67,27.64,27.67,156376.0,26.0891,26.1174,26.0891,26.1174,156376.0
2023-09-05 14:20:00,27.67,27.69,27.66,27.68,250304.0,26.1174,26.1363,26.108,26.1269,250304.0
2023-09-05 14:25:00,27.69,27.69,27.67,27.68,929563.0,26.1363,26.1363,26.1174,26.1269,929563.0
2023-09-05 14:30:00,27.68,27.68,27.66,27.66,134169.0,26.1269,26.1269,26.108,26.108,134169.0
2023-09-05 14:35:00,27.66,27.67,27.66,27.67,108363.0,26.108,26.1174,26.108,26.1174,108363.0
2023-09-05 14:40:00,27.67,27.67,27.66,27.66,161438.0,26.1174,26.1174,26.108,26.108,161438.0
2023-09-05 14:45:00,27.66,27.67,27.65,27.66,185826.0,26.108,26.1174,26.0985,26.108,185826.0
2023-09-05 14:50:00,27.66,27.66,27.65,27.65,150502.0,26.108,26.108,26.0985,26.0985,150502.0
2023-09-05 14:55:00,27.66,27.66,27.64,27.66,345350.0,26.108,26.108,26.0891,26.108,345350.0
2023-09-05 15:00:00,27.67,27.68,27.66,27.68,539754.0,26.1174,26.1269,26.108,26.1269,539754.0
2023-09-05 15:05:00,27.68,27.68,27.64,27.65,665728.0,26.1269,26.1269,26.0891,26.0985,665728.0
2023-09-05 15:10:00,27.65,27.65,27.64,27.65,169634.0,26.0985,26.0985,26.0891,26.0985,169634.0
2023-09-05 15:15:00,27.65,27.65,27.64,27.65,149578.0,26.0985,26.0985,26.0891,26.0985,149578.0
2023-09-05 15:20:00,27.65,27.66,27.64,27.66,338231.0,26.0985,26.108,26.0891,26.108,338231.0
2023-09-05 15:25:00,27.66,27.66,27.65,27.66,415385.0,26.108,26.108,26.0985,26.108,415385.0
2023-09-05 15:30:00,27.66,27.67,27.65,27.65,860812.0,26.108,26.1174,26.0985,26.0985,860812.0
2023-09-05 15:35:00,27.65,27.66,27.64,27.65,433714.0,26.0985,26.108,26.0891,26.0985,433714.0
2023-09-05 15:40:00,27.65,27.67,27.64,27.67,572927.0,26.0985,26.1174,26.0891,26.1174,572927.0
2023-09-05 15:45:00,27.67,27.67,27.66,27.67,421832.0,26.1174,26.1174,26.108,26.1174,421832.0
2023-09-05 15:50:00,27.67,27.67,27.65,27.66,647139.0,26.1174,26.1174,26.0985,26.108,647139.0
2023-09-05 15:55:00,27.66,27.66,27.62,27.64,2021380.0,26.108,26.108,26.0702,26.0891,2021380.0
2023-09-06 09:30:00,27.68,27.75,27.63,27.75,610568.0,26.1269,26.1929,26.0797,26.1929,610568.0
2023-09-06 09:35:00,27.75,27.84,27.73,27.84,743245.0,26.1929,26.2779,26.1741,26.2779,743245.0
2023-09-06 09:40:00,27.83,27.87,27.81,27.85,364792.0,26.2684,26.3062,26.2496,26.2873,364792.0
2023-09-06 09:45:00,27.85,27.89,27.84,27.88,373652.0,26.2873,26.3251,26.2779,26.3156,373652.0
2023-09-06 09:50:00,27.88,27.93,27.86,27.93,208415.0,26.3156,26.3628,26.2968,26.3628,208415.0
2023-09-06 09:55:00,27.92,27.97,27.89,27.89,207521.0,26.3534,26.4006,26.3251,26.3251,207521.0
2023-09-06 10:00:00,27.89,27.89,27.76,27.77,500599.0,26.3251,26.3251,26.2024,26.2118,500599.0
2023-09-06 10:05:00,27.76,27.83,27.75,27.8,182858.0,26.2024,26.2684,26.1929,26.2401,182858.0
2023-09-06 10:10:00,27.8,27.83,27.78,27.8,807954.0,26.2401,26.2684,26.2212,26.2401,807954.0
2023-09-06 10:15:00,27.79,27.84,27.78,27.84,465056.0,26.2307,26.2779,26.2212,26.2779,465056.0
2023-09-06 10:20:00,27.84,27.86,27.78,27.79,296538.0,26.2779,26.2968,26.2212,26.2307,296538.0
2023-09-06 10:25:00,27.8,27.8,27.73,27.73,482036.0,26.2401,26.2401,26.1741,26.1741,482036.0
2023-09-06 10:30:00,27.72,27.75,27.71,27.73,188725.0,26.1646,26.1929,26.1552,26.1741,188725.0
2023-09-06 10:35:00,27.74,27.76,27.71,27.71,122231.0,26.1835,26.2024,26.1552,26.1552,122231.0
2023-09-06 10:40:00,27.71,27.74,27.7,27.71,124744.0,26.1552,26.1835,26.1457,26.1552,124744.0
2023-09-06 10:45:00,27.7,27.72,27.65,27.72,174920.0,26.1457,26.1646,26.0985,26.1646,174920.0
2023-09-06 10:50:00,27.71,27.72,27.68,27.69,397072.0,26.1552,26.1646,26.1269,26.1363,397072.0
2023-09-06 10:55:00,27.69,27.7,27.67,27.69,302711.0,26.1363,26.1457,26.1174,26.1363,302711.0
2023-09-06 11:00:00,27.69,27.73,27.67,27.72,433127.0,26.1363,26.1741,26.1174,26.1646,433127.0
2023-09-06 11:05:00,27.73,27.74,27.63,27.64,1194709.0,26.1741,26.1835,26.0797,26.0891,1194709.0
2023-09-06 11:10:00,27.64,27.66,27.62,27.63,769230.0,26.0891,26.108,26.0702,26.0797,769230.0
2023-09-06 11:15:00,27.63,27.69,27.61,27.69,334027.0,26.0797,26.1363,26.0608,26.1363,334027.0
2023-09-06 11:20:00,27.69,27.69,27.66,27.69,148641.0,26.1363,26.1363,26.108,26.1363,148641.0
2023-09-06 11:25:00,27.69,27.71,27.67,27.7,223803.0,26.1363,26.1552,26.1174,26.1457,223803.0
2023-09-06 11:30:00,27.7,27.71,27.68,27.7,353723.0,26.1457,26.1552,26.1269,26.1457,353723.0
2023-09-06 11:35:00,27.71,27.74,27.7,27.73,125462.0,26.1552,26.1835,26.1457,26.1741,125462.0
2023-09-06 11:40:00,27.73,27.74,27.71,27.73,89372.0,26.1741,26.1835,26.1552,26.1741,89372.0
2023-09-06 11:45:00,27.73,27.74,27.71,27.71,98476.0,26.1741,26.1835,26.1552,26.1552,98476.0
2023-09-06 11:50:00,27.71,27.72,27.7,27.71,67693.0,26.1552,26.1646,26.1457,26.1552,67693.0
2023-09-06 11:55:00,27.71,27.73,27.71,27.71,68249.0,26.1552,26.1741,26.1552,26.1552,68249.0
2023-09-06 12:00:00,27.71,27.72,27.7,27.7,62203.0,26.1552,26.1646,26.1457,26.1457,62203.0
2023-09-06 12:05:00,27.7,27.71,27.67,27.68,101276.0,26.1457,26.1552,26.1174,26.1269,101276.0
2023-09-06 12:10:00,27.67,27.68,27.65,27.66,105016.0,26.1174,26.1269,26.0985,26.108,105016.0
2023-09-06 12:15:00,27.66,27.68,27.66,27.67,105785.0,26.108,26.1269,26.108,26.1174,105785.0
2023-09-06 12:20:00,27.68,27.69,27.66,27.68,102325.0,26.1269,26.1363,26.108,26.1269,102325.0
2023-09-06 12:25:00,27.68,27.68,27.65,27.65,31032.0,26.1269,26.1269,26.0985,26.0985,31032.0
2023-09-06 12:30:00,27.66,27.66,27.64,27.65,199922.0,26.108,26.108,26.0891,26.0985,199922.0
2023-09-06 12:35:00,27.64,27.65,27.64,27.64,198276.0,26.0891,26.0985,26.0891,26.0891,198276.0
2023-09-06 12:40:00,27.64,27.65,27.62,27.62,71426.0,26.0891,26.0985,26.0702,26.0702,71426.0
2023-09-06 12:45:00,27.62,27.64,27.61,27.64,230272.0,26.0702,26.0891,26.0608,26.0891,230272.0
2023-09-06 12:50:00,27.63,27.66,27.63,27.64,373201.0,26.0797,26.108,26.0797,26.0891,373201.0
2023-09-06 12:55:00,27.64,27.65,27.63,27.64,91468.0,26.0891,26.0985,26.0797,26.0891,91468.0
2023-09-06 13:00:00,27.64,27.65,27.62,27.64,42157.0,26.0891,26.0985,26.0702,26.0891,42157.0
2023-09-06 13:05:00,27.64,27.65,27.63,27.64,40551.0,26.0891,26.0985,26.0797,26.0891,40551.0
2023-09-06 13:10:00,27.64,27.67,27.64,27.66,33641.0,26.0891,26.1174,26.0891,26.108,33641.0
2023-09-06 13:15:00,27.67,27.68,27.65,27.68,89619.0,26.1174,26.1269,26.0985,26.1269,89619.0
2023-09-06 13:20:00,27.68,27.68,27.66,27.67,94755.0,26.1269,26.1269,26.108,26.1174,94755.0
2023-09-06 13:25:00,27.68,27.68,27.67,27.68,24759.0,26.1269,26.1269,26.1174,26.1269,24759.0
2023-09-06 13:30:00,27.68,27.69,27.67,27.69,89306.0,26.1269,26.1363,26.1174,26.1363,89306.0
2023-09-06 13:35:00,27.68,27.71,27.68,27.71,345412.0,26.1269,26.1552,26.1269,26.1552,345412.0
2023-09-06 13:40:00,27.71,27.72,27.7,27.72,236300.0,26.1552,26.1646,26.1457,26.1646,236300.0
2023-09-06 13:45:00,27.71,27.72,27.7,27.71,121552.0,26.1552,26.1646,26.1457,26.1552,121552.0
2023-09-06 13:50:00,27.71,27.71,27.69,27.7,69125.0,26.1552,26.1552,26.1363,26.1457,69125.0
2023-09-06 13:55:00,27.71,27.73,27.7,27.72,290857.0,26.1552,26.1741,26.1457,26.1646,290857.0
2023-09-06 14:00:00,27.73,27.74,27.72,27.73,130066.0,26.1741,26.1835,26.1646,26.1741,130066.0
2023-09-06 14:05:00,27.73,27.75,27.72,27.74,101030.0,26.1741,26.1929,26.1646,26.1835,101030.0
2023-09-06 14:10:00,27.74,27.74,27.72,27.74,89062.0,26.1835,26.1835,26.1646,26.1835,89062.0
2023-09-06 14:15:00,27.73,27.74,27.71,27.72,122178.0,26.1741,26.1835,26.1552,26.1646,122178.0
2023-09-06 14:20:00,27.73,27.73,27.7,27.71,35589.0,26.1741,26.1741,26.1457,26.1552,35589.0
2023-09-06 14:25:00,27.71,27.74,27.71,27.73,55821.0,26.1552,26.1835,26.1552,26.1741,55821.0
2023-09-06 14:30:00,27.73,27.74,27.72,27.72,92633.0,26.1741,26.1835,26.1646,26.1646,92633.0
2023-09-06 14:35:00,27.72,27.74,27.71,27.73,93285.0,26.1646,26.1835,26.1552,26.1741,93285.0
2023-09-06 14:40:00,27.73,27.74,27.71,27.73,108344.0,26.1741,26.1835,26.1552,26.1741,108344.0
2023-09-06 14:45:00,27.73,27.73,27.71,27.72,108713.0,26.1741,26.1741,26.1552,26.1646,108713.0
2023-09-06 14:50:00,27.72,27.74,27.71,27.74,158430.0,26.1646,26.1835,26.1552,26.1835,158430.0
2023-09-06 14:55:00,27.74,27.74,27.71,27.73,50425.0,26.1835,26.1835,26.1552,26.1741,50425.0
2023-09-06 15:00:00,27.73,27.73,27.71,27.71,82720.0,26.1741,26.1741,26.1552,26.1552,82720.0
2023-09-06 15:05:00,27.71,27.72,27.7,27.71,93108.0,26.1552,26.1646,26.1457,26.1552,93108.0
2023-09-06 15:10:00,27.71,27.74,27.71,27.74,105197.0,26.1552,26.1835,26.1552,26.1835,105197.0
2023-09-06 15:15:00,27.73,27.74,27.73,27.74,59496.0,26.1741,26.1835,26.1741,26.1835,59496.0
2023-09-06 15:20:00,27.74,27.74,27.72,27.72,98120.0,26.1835,26.1835,26.1646,26.1646,98120.0
2023-09-06 15:25:00,27.73,27.73,27.71,27.72,175145.0,26.1741,26.1741,26.1552,26.1646,175145.0
2023-09-06 15:30:00,27.71,27.73,27.71,27.72,94162.0,26.1552,26.1741,26.1552,26.1646,94162.0
2023-09-06 15:35:00,27.71,27.73,27.71,27.73,249260.0,26.1552,26.1741,26.1552,26.1741,249260.0
2023-09-06 15:40:00,27.73,27.73,27.71,27.73,119125.0,26.1741,26.1741,26.1552,26.1741,119125.0
2023-09-06 15:45:00,27.73,27.73,27.7,27.7,261299.0,26.1741,26.1741,26.1457,26.1457,261299.0
2023-09-06 15:50:00,27.71,27.71,27.68,27.69,1684867.0,26.1552,26.1552,26.1269,26.1363,1684867.0
2023-09-06 15:55:00,27.69,27.71,27.67,27.7,1080048.0,26.1363,26.1552,26.1174,26.1457,1080048.0
2023-09-07 09:30:00,27.06,27.07,26.93,26.95,1976639.0,25.5416,25.5511,25.4189,25.4378,1976639.0
2023-09-07 09:35:00,26.95,27.04,26.94,27.02,1617661.0,25.4378,25.5228,25.4284,25.5039,1617661.0
2023-09-07 09:40:00,27.01,27.06,26.99,27.01,755924.0,25.4945,25.5416,25.4756,25.4945,755924.0
2023-09-07 09:45:00,27.01,27.03,26.91,26.92,674841.0,25.4945,25.5133,25.4001,25.4095,674841.0
2023-09-07 09:50:00,26.92,26.94,26.82,26.84,639451.0,25.4095,25.4284,25.3151,25.334,639451.0
2023-09-07 09:55:00,26.84,26.87,26.81,26.86,780268.0,25.334,25.3623,25.3057,25.3529,780268.0
2023-09-07 10:00:00,26.86,26.89,26.85,26.87,916342.0,25.3529,25.3812,25.3434,25.3623,916342.0
2023-09-07 10:05:00,26.88,26.91,26.83,26.91,906439.0,25.3717,25.4001,25.3246,25.4001,906439.0
2023-09-07 10:10:00,26.91,26.93,26.87,26.89,375947.0,25.4001,25.4189,25.3623,25.3812,375947.0
2023-09-07 10:15:00,26.89,26.92,26.89,26.92,349013.0,25.3812,25.4095,25.3812,25.4095,349013.0
2023-09-07 10:20:00,26.92,26.97,26.91,26.93,414281.0,25.4095,25.4567,25.4001,25.4189,414281.0
2023-09-07 10:25:00,26.93,26.94,26.89,26.92,204885.0,25.4189,25.4284,25.3812,25.4095,204885.0
2023-09-07 10:30:00,26.92,26.92,26.86,26.87,616079.0,25.4095,25.4095,25.3529,25.3623,616079.0
2023-09-07 10:35:00,26.87,26.91,26.85,26.88,934966.0,25.3623,25.4001,25.3434,25.3717,934966.0
2023-09-07 10:40:00,26.89,26.95,26.88,26.93,428728.0,25.3812,25.4378,25.3717,25.4189,428728.0
2023-09-07 10:45:00,26.93,26.95,26.91,26.92,220208.0,25.4189,25.4378,25.4001,25.4095,220208.0
2023-09-07 10:50:00,26.91,26.92,26.87,26.88,248652.0,25.4001,25.4095,25.3623,25.3717,248652.0
2023-09-07 10:55:00,26.88,26.91,26.87,26.91,234000.0,25.3717,25.4001,25.3623,25.4001,234000.0
2023-09-07 11:00:00,26.91,26.93,26.89,26.92,274375.0,25.4001,25.4189,25.3812,25.4095,274375.0
2023-09-07 11:05:00,26.92,26.94,26.89,26.89,305844.0,25.4095,25.4284,25.3812,25.3812,305844.0
2023-09-07 11:10:00,26.89,26.9,26.87,26.89,272225.0,25.3812,25.3906,25.3623,25.3812,272225.0
2023-09-07 11:15:00,26.89,26.9,26.87,26.89,107580.0,25.3812,25.3906,25.3623,25.3812,107580.0
2023-09-07 11:20:00,26.89,26.9,26.87,26.89,174821.0,25.3812,25.3906,25.3623,25.3812,174821.0
2023-09-07 11:25:00,26.89,26.96,26.89,26.92,776070.0,25.3812,25.4473,25.3812,25.4095,776070.0
2023-09-07 11:30:00,26.92,26.97,26.91,26.96,435373.0,25.4095,25.4567,25.4001,25.4473,435373.0
2023-09-07 11:35:00,26.96,26.98,26.96,26.98,919256.0,25.4473,25.4661,25.4473,25.4661,919256.0
2023-09-07 11:40:00,26.97,26.98,26.94,26.95,221479.0,25.4567,25.4661,25.4284,25.4378,221479.0
2023-09-07 11:45:00,26.95,26.96,26.93,26.94,274061.0,25.4378,25.4473,25.4189,25.4284,274061.0
2023-09-07 11:50:00,26.94,26.98,26.94,26.97,504504.0,25.4284,25.4661,25.4284,25.4567,504504.0
2023-09-07 11:55:00,26.97,26.99,26.96,26.98,271542.0,25.4567,25.4756,25.4473,25.4661,271542.0
2023-09-07 12:00:00,26.98,27.0,26.98,27.0,116531.0,25.4661,25.485,25.4661,25.485,116531.0
2023-09-07 12:05:00,27.0,27.0,26.97,26.98,463162.0,25.485,25.485,25.4567,25.4661,463162.0
2023-09-07 12:10:00,26.98,26.98,26.97,26.97,92725.0,25.4661,25.4661,25.4567,25.4567,92725.0
2023-09-07 12:15:00,26.98,26.99,26.97,26.98,121523.0,25.4661,25.4756,25.4567,25.4661,121523.0
2023-09-07 12:20:00,26.98,27.0,26.97,27.0,227735.0,25.4661,25.485,25.4567,25.485,227735.0
2023-09-07 12:25:00,27.0,27.02,26.98,26.99,240897.0,25.485,25.5039,25.4661,25.4756,240897.0
2023-09-07 12:30:00,26.99,27.0,26.97,26.98,141648.0,25.4756,25.485,25.4567,25.4661,141648.0
2023-09-07 12:35:00,26.98,26.98,26.95,26.96,108530.0,25.4661,25.4661,25.4378,25.4473,108530.0
2023-09-07 12:40:00,26.96,26.97,26.95,26.96,108313.0,25.4473,25.4567,25.4378,25.4473,108313.0
2023-09-07 12:45:00,26.96,26.97,26.94,26.95,180149.0,25.4473,25.4567,25.4284,25.4378,180149.0
2023-09-07 12:50:00,26.95,26.96,26.94,26.96,146023.0,25.4378,25.4473,25.4284,25.4473,146023.0
2023-09-07 12:55:00,26.96,26.97,26.94,26.95,70964.0,25.4473,25.4567,25.4284,25.4378,70964.0
2023-09-07 13:00:00,26.94,26.96,26.94,26.96,193979.0,25.4284,25.4473,25.4284,25.4473,193979.0
2023-09-07 13:05:00,26.96,26.96,26.93,26.94,103138.0,25.4473,25.4473,25.4189,25.4284,103138.0
2023-09-07 13:10:00,26.94,26.95,26.92,26.94,108485.0,25.4284,25.4378,25.4095,25.4284,108485.0
2023-09-07 13:15:00,26.93,26.96,26.92,26.95,547713.0,25.4189,25.4473,25.4095,25.4378,547713.0
2023-09-07 13:20:00,26.95,26.96,26.94,26.95,118845.0,25.4378,25.4473,25.4284,25.4378,118845.0
2023-09-07 13:25:00,26.95,26.95,26.93,26.94,115212.0,25.4378,25.4378,25.4189,25.4284,115212.0
2023-09-07 13:30:00,26.94,26.95,26.92,26.93,187765.0,25.4284,25.4378,25.4095,25.4189,187765.0
2023-09-07 13:35:00,26.93,26.94,26.9,26.91,154611.0,25.4189,25.4284,25.3906,25.4001,154611.0
2023-09-07 13:40:00,26.9,26.92,26.9,26.92,169867.0,25.3906,25.4095,25.3906,25.4095,169867.0
2023-09-07 13:45:00,26.92,26.93,26.91,26.91,250290.0,25.4095,25.4189,25.4001,25.4001,250290.0
2023-09-07 13:50:00,26.91,26.93,26.91,26.92,112101.0,25.4001,25.4189,25.4001,25.4095,112101.0
2023-09-07 13:55:00,26.93,26.94,26.92,26.94,157681.0,25.4189,25.4284,25.4095,25.4284,157681.0
2023-09-07 14:00:00,26.94,26.95,26.92,26.94,168283.0,25.4284,25.4378,25.4095,25.4284,168283.0
2023-09-07 14:05:00,26.94,26.94,26.92,26.93,96754.0,25.4284,25.4284,25.4095,25.4189,96754.0
2023-09-07 14:10:00,26.93,26.93,26.91,26.91,61105.0,25.4189,25.4189,25.4001,25.4001,61105.0
2023-09-07 14:15:00,26.91,26.92,26.9,26.9,136605.0,25.4001,25.4095,25.3906,25.3906,136605.0
2023-09-07 14:20:00,26.9,26.91,26.89,26.9,190496.0,25.3906,25.4001,25.3812,25.3906,190496.0
2023-09-07 14:25:00,26.89,26.9,26.87,26.88,180779.0,25.3812,25.3906,25.3623,25.3717,180779.0
2023-09-07 14:30:00,26.88,26.89,26.87,26.88,291178.0,25.3717,25.3812,25.3623,25.3717,291178.0
2023-09-07 14:35:00,26.88,26.91,26.87,26.91,248329.0,25.3717,25.4001,25.3623,25.4001,248329.0
2023-09-07 14:40:00,26.91,26.93,26.9,26.93,166918.0,25.4001,25.4189,25.3906,25.4189,166918.0
2023-09-07 14:45:00,26.93,26.93,26.91,26.92,336095.0,25.4189,25.4189,25.4001,25.4095,336095.0
2023-09-07 14:50:00,26.92,26.92,26.9,26.92,172269.0,25.4095,25.4095,25.3906,25.4095,172269.0
2023-09-07 14:55:00,26.92,26.93,26.9,26.93,466743.0,25.4095,25.4189,25.3906,25.4189,466743.0
2023-09-07 15:00:00,26.93,26.93,26.92,26.93,142208.0,25.4189,25.4189,25.4095,25.4189,142208.0
2023-09-07 15:05:00,26.93,26.93,26.92,26.93,273464.0,25.4189,25.4189,25.4095,25.4189,273464.0
2023-09-07 15:10:00,26.93,26.93,26.92,26.93,74074.0,25.4189,25.4189,25.4095,25.4189,74074.0
2023-09-07 15:15:00,26.93,26.95,26.92,26.93,528608.0,25.4189,25.4378,25.4095,25.4189,528608.0
2023-09-07 15:20:00,26.94,26.94,26.93,26.93,94957.0,25.4284,25.4284,25.4189,25.4189,94957.0
2023-09-07 15:25:00,26.93,26.94,26.92,26.93,265473.0,25.4189,25.4284,25.4095,25.4189,265473.0
2023-09-07 15:30:00,26.93,26.93,26.92,26.93,159147.0,25.4189,25.4189,25.4095,25.4189,159147.0
2023-09-07 15:35:00,26.92,26.95,26.92,26.93,516760.0,25.4095,25.4378,25.4095,25.4189,516760.0
2023-09-07 15:40:00,26.94,26.94,26.93,26.94,456966.0,25.4284,25.4284,25.4189,25.4284,456966.0
2023-09-07 15:45:00,26.94,26.95,26.93,26.95,987152.0,25.4284,25.4378,25.4189,25.4378,987152.0
2023-09-07 15:50:00,26.95,26.95,26.94,26.95,1058431.0,25.4378,25.4378,25.4284,25.4378,1058431.0
2023-09-07 15:55:00,26.94,26.95,26.93,26.94,2358026.0,25.4284,25.4378,25.4189,25.4284,2358026.0
2023-09-08 09:30:00,26.9,26.97,26.84,26.96,648004.0,25.3906,25.4567,25.334,25.4473,648004.0
2023-09-08 09:35:00,26.97,26.98,26.88,26.9,703291.0,25.4567,25.4661,25.3717,25.3906,703291.0
2023-09-08 09:40:00,26.9,26.91,26.85,26.86,498712.0,25.3906,25.4001,25.3434,25.3529,498712.0
2023-09-08 09:45:00,26.86,26.87,26.8,26.83,593783.0,25.3529,25.3623,25.2962,25.3246,593783.0
2023-09-08 09:50:00,26.83,26.84,26.75,26.76,1607467.0,25.3246,25.334,25.249,25.2585,1607467.0
2023-09-08 09:55:00,26.76,26.8,26.69,26.76,2031568.0,25.2585,25.2962,25.1924,25.2585,2031568.0
2023-09-08 10:00:00,26.76,26.8,26.73,26.79,870506.0,25.2585,25.2962,25.2302,25.2868,870506.0
2023-09-08 10:05:00,26.8,26.84,26.79,26.82,592206.0,25.2962,25.334,25.2868,25.3151,592206.0
2023-09-08 10:10:00,26.82,26.89,26.82,26.87,572219.0,25.3151,25.3812,25.3151,25.3623,572219.0
2023-09-08 10:15:00,26.86,26.91,26.86,26.87,300360.0,25.3529,25.4001,25.3529,25.3623,300360.0
2023-09-08 10:20:00,26.87,26.89,26.86,26.88,222026.0,25.3623,25.3812,25.3529,25.3717,222026.0
2023-09-08 10:25:00,26.88,26.88,26.83,26.84,254844.0,25.3717,25.3717,25.3246,25.334,254844.0
2023-09-08 10:30:00,26.84,26.84,26.79,26.82,270277.0,25.334,25.334,25.2868,25.3151,270277.0
2023-09-08 10:35:00,26.82,26.83,26.79,26.79,224685.0,25.3151,25.3246,25.2868,25.2868,224685.0
2023-09-08 10:40:00,26.8,26.86,26.78,26.86,1288735.0,25.2962,25.3529,25.2774,25.3529,1288735.0
2023-09-08 10:45:00,26.86,26.86,26.82,26.84,195442.0,25.3529,25.3529,25.3151,25.334,195442.0
2023-09-08 10:50:00,26.85,26.88,26.83,26.85,431604.0,25.3434,25.3717,25.3246,25.3434,431604.0
2023-09-08 10:55:00,26.86,26.87,26.82,26.83,108806.0,25.3529,25.3623,25.3151,25.3246,108806.0
2023-09-08 11:00:00,26.84,26.86,26.83,26.85,188772.0,25.334,25.3529,25.3246,25.3434,188772.0
2023-09-08 11:05:00,26.86,26.87,26.84,26.85,97506.0,25.3529,25.3623,25.334,25.3434,97506.0
2023-09-08 11:10:00,26.85,26.87,26.84,26.85,948368.0,25.3434,25.3623,25.334,25.3434,948368.0
2023-09-08 11:15:00,26.85,26.86,26.82,26.83,1527848.0,25.3434,25.3529,25.3151,25.3246,1527848.0
2023-09-08 11:20:00,26.83,26.84,26.82,26.83,388256.0,25.3246,25.334,25.3151,25.3246,388256.0
2023-09-08 11:25:00,26.83,26.87,26.82,26.87,190193.0,25.3246,25.3623,25.3151,25.3623,190193.0
2023-09-08 11:30:00,26.86,26.87,26.84,26.84,229170.0,25.3529,25.3623,25.334,25.334,229170.0
2023-09-08 11:35:00,26.85,26.85,26.82,26.84,323801.0,25.3434,25.3434,25.3151,25.334,323801.0
2023-09-08 11:40:00,26.85,26.85,26.82,26.83,122843.0,25.3434,25.3434,25.3151,25.3246,122843.0
2023-09-08 11:45:00,26.83,26.84,26.82,26.84,135939.0,25.3246,25.334,25.3151,25.334,135939.0
2023-09-08 11:50:00,26.84,26.84,26.83,26.84,44793.0,25.334,25.334,25.3246,25.334,44793.0
2023-09-08 11:55:00,26.84,26.86,26.83,26.86,71718.0,25.334,25.3529,25.3246,25.3529,71718.0
2023-09-08 12:00:00,26.86,26.86,26.84,26.85,129750.0,25.3529,25.3529,25.334,25.3434,129750.0
2023-09-08 12:05:00,26.86,26.86,26.85,26.85,47427.0,25.3529,25.3529,25.3434,25.3434,47427.0
2023-09-08 12:10:00,26.86,26.86,26.85,26.85,48148.0,25.3529,25.3529,25.3434,25.3434,48148.0
2023-09-08 12:15:00,26.85,26.86,26.85,26.86,31789.0,25.3434,25.3529,25.3434,25.3529,31789.0
2023-09-08 12:20:00,26.86,26.86,26.83,26.84,94008.0,25.3529,25.3529,25.3246,25.334,94008.0
2023-09-08 12:25:00,26.84,26.84,26.83,26.84,29016.0,25.334,25.334,25.3246,25.334,29016.0
2023-09-08 12:30:00,26.83,26.84,26.81,26.82,97832.0,25.3246,25.334,25.3057,25.3151,97832.0
2023-09-08 12:35:00,26.82,26.82,26.8,26.81,349087.0,25.3151,25.3151,25.2962,25.3057,349087.0
2023-09-08 12:40:00,26.81,26.83,26.8,26.82,137254.0,25.3057,25.3246,25.2962,25.3151,137254.0
2023-09-08 12:45:00,26.82,26.82,26.8,26.81,108113.0,25.3151,25.3151,25.2962,25.3057,108113.0
2023-09-08 12:50:00,26.8,26.81,26.79,26.8,127536.0,25.2962,25.3057,25.2868,25.2962,127536.0
2023-09-08 12:55:00,26.8,26.81,26.79,26.81,49135.0,25.2962,25.3057,25.2868,25.3057,49135.0
2023-09-08 13:00:00,26.81,26.81,26.79,26.8,223191.0,25.3057,25.3057,25.2868,25.2962,223191.0
2023-09-08 13:05:00,26.8,26.81,26.8,26.81,22188.0,25.2962,25.3057,25.2962,25.3057,22188.0
2023-09-08 13:10:00,26.8,26.82,26.8,26.81,45868.0,25.2962,25.3151,25.2962,25.3057,45868.0
2023-09-08 13:15:00,26.82,26.84,26.81,26.84,157820.0,25.3151,25.334,25.3057,25.334,157820.0
2023-09-08 13:20:00,26.84,26.85,26.83,26.85,112712.0,25.334,25.3434,25.3246,25.3434,112712.0
2023-09-08 13:25:00,26.84,26.85,26.83,26.84,138279.0,25.334,25.3434,25.3246,25.334,138279.0
2023-09-08 13:30:00,26.85,26.87,26.84,26.87,569380.0,25.3434,25.3623,25.334,25.3623,569380.0
2023-09-08 13:35:00,26.87,26.87,26.86,26.87,89520.0,25.3623,25.3623,25.3529,25.3623,89520.0
2023-09-08 13:40:00,26.87,26.87,26.86,26.87,58520.0,25.3623,25.3623,25.3529,25.3623,58520.0
2023-09-08 13:45:00,26.87,26.87,26.85,26.86,129827.0,25.3623,25.3623,25.3434,25.3529,129827.0
2023-09-08 13:50:00,26.86,26.86,26.85,26.85,56602.0,25.3529,25.3529,25.3434,25.3434,56602.0
2023-09-08 13:55:00,26.86,26.87,26.85,26.87,24160.0,25.3529,25.3623,25.3434,25.3623,24160.0
2023-09-08 14:00:00,26.87,26.87,26.86,26.87,18211.0,25.3623,25.3623,25.3529,25.3623,18211.0
2023-09-08 14:05:00,26.87,26.87,26.86,26.87,54746.0,25.3623,25.3623,25.3529,25.3623,54746.0
2023-09-08 14:10:00,26.87,26.87,26.84,26.86,147510.0,25.3623,25.3623,25.334,25.3529,147510.0
2023-09-08 14:15:00,26.86,26.86,26.83,26.84,154582.0,25.3529,25.3529,25.3246,25.334,154582.0
2023-09-08 14:20:00,26.84,26.85,26.83,26.85,162530.0,25.334,25.3434,25.3246,25.3434,162530.0
2023-09-08 14:25:00,26.85,26.86,26.84,26.86,71731.0,25.3434,25.3529,25.334,25.3529,71731.0
2023-09-08 14:30:00,26.86,26.86,26.85,26.86,159927.0,25.3529,25.3529,25.3434,25.3529,159927.0
2023-09-08 14:35:00,26.86,26.87,26.85,26.87,147834.0,25.3529,25.3623,25.3434,25.3623,147834.0
2023-09-08 14:40:00,26.87,26.88,26.86,26.87,320656.0,25.3623,25.3717,25.3529,25.3623,320656.0
2023-09-08 14:45:00,26.87,26.88,26.86,26.87,51411.0,25.3623,25.3717,25.3529,25.3623,51411.0
2023-09-08 14:50:00,26.86,26.87,26.85,26.87,277968.0,25.3529,25.3623,25.3434,25.3623,277968.0
2023-09-08 14:55:00,26.86,26.89,26.86,26.89,76377.0,25.3529,25.3812,25.3529,25.3812,76377.0
2023-09-08 15:00:00,26.89,26.89,26.86,26.87,246218.0,25.3812,25.3812,25.3529,25.3623,246218.0
2023-09-08 15:05:00,26.87,26.89,26.86,26.89,99140.0,25.3623,25.3812,25.3529,25.3812,99140.0
2023-09-08 15:10:00,26.89,26.89,26.88,26.89,75147.0,25.3812,25.3812,25.3717,25.3812,75147.0
2023-09-08 15:15:00,26.89,26.89,26.88,26.89,92917.0,25.3812,25.3812,25.3717,25.3812,92917.0
2023-09-08 15:20:00,26.89,26.89,26.88,26.89,159260.0,25.3812,25.3812,25.3717,25.3812,159260.0
2023-09-08 15:25:00,26.89,26.89,26.88,26.89,42147.0,25.3812,25.3812,25.3717,25.3812,42147.0
2023-09-08 15:30:00,26.89,26.9,26.88,26.89,237359.0,25.3812,25.3906,25.3717,25.3812,237359.0
2023-09-08 15:35:00,26.89,26.9,26.86,26.89,666464.0,25.3812,25.3906,25.3529,25.3812,666464.0
2023-09-08 15:40:00,26.89,26.89,26.87,26.88,141205.0,25.3812,25.3812,25.3623,25.3717,141205.0
2023-09-08 15:45:00,26.88,26.9,26.87,26.89,379103.0,25.3717,25.3906,25.3623,25.3812,379103.0
2023-09-08 15:50:00,26.89,26.9,26.86,26.87,995962.0,25.3812,25.3906,25.3529,25.3623,995962.0
2023-09-08 15:55:00,26.87,26.89,26.86,26.88,1597695.0,25.3623,25.3812,25.3529,25.3717,1597695.0
2023-09-11 09:30:00,27.3,27.41,27.29,27.35,1489785.0,25.7682,25.872,25.7587,25.8154,1489785.0
2023-09-11 09:35:00,27.35,27.36,27.29,27.31,495728.0,25.8154,25.8248,25.7587,25.7776,495728.0
2023-09-11 09:40:00,27.3,27.32,27.2,27.23,963736.0,25.7682,25.7871,25.6738,25.7021,963736.0
2023-09-11 09:45:00,27.23,27.24,27.16,27.19,423866.0,25.7021,25.7115,25.636,25.6644,423866.0
2023-09-11 09:50:00,27.19,27.19,27.12,27.17,560147.0,25.6644,25.6644,25.5983,25.6455,560147.0
2023-09-11 09:55:00,27.17,27.21,27.14,27.17,374966.0,25.6455,25.6832,25.6172,25.6455,374966.0
2023-09-11 10:00:00,27.16,27.2,27.15,27.18,287654.0,25.636,25.6738,25.6266,25.6549,287654.0
2023-09-11 10:05:00,27.18,27.23,27.16,27.2,289913.0,25.6549,25.7021,25.636,25.6738,289913.0
2023-09-11 10:10:00,27.21,27.21,27.17,27.2,254118.0,25.6832,25.6832,25.6455,25.6738,254118.0
2023-09-11 10:15:00,27.2,27.22,27.19,27.21,255391.0,25.6738,25.6927,25.6644,25.6832,255391.0
2023-09-11 10:20:00,27.2,27.23,27.19,27.21,204213.0,25.6738,25.7021,25.6644,25.6832,204213.0
2023-09-11 10:25:00,27.21,27.23,27.2,27.2,156250.0,25.6832,25.7021,25.6738,25.6738,156250.0
2023-09-11 10:30:00,27.2,27.2,27.13,27.14,269493.0,25.6738,25.6738,25.6077,25.6172,269493.0
2023-09-11 10:35:00,27.14,27.17,27.13,27.16,120868.0,25.6172,25.6455,25.6077,25.636,120868.0
2023-09-11 10:40:00,27.16,27.21,27.15,27.21,191775.0,25.636,25.6832,25.6266,25.6832,191775.0
2023-09-11 10:45:00,27.21,27.22,27.19,27.21,166331.0,25.6832,25.6927,25.6644,25.6832,166331.0
2023-09-11 10:50:00,27.21,27.23,27.19,27.21,371937.0,25.6832,25.7021,25.6644,25.6832,371937.0
2023-09-11 10:55:00,27.21,27.21,27.17,27.18,340946.0,25.6832,25.6832,25.6455,25.6549,340946.0
2023-09-11 11:00:00,27.18,27.18,27.15,27.17,127142.0,25.6549,25.6549,25.6266,25.6455,127142.0
2023-09-11 11:05:00,27.17,27.18,27.13,27.14,571540.0,25.6455,25.6549,25.6077,25.6172,571540.0
2023-09-11 11:10:00,27.14,27.16,27.13,27.13,184045.0,25.6172,25.636,25.6077,25.6077,184045.0
2023-09-11 11:15:00,27.13,27.16,27.12,27.16,262556.0,25.6077,25.636,25.5983,25.636,262556.0
2023-09-11 11:20:00,27.16,27.18,27.15,27.17,162912.0,25.636,25.6549,25.6266,25.6455,162912.0
2023-09-11 11:25:00,27.17,27.2,27.16,27.17,262130.0,25.6455,25.6738,25.636,25.6455,262130.0
2023-09-11 11:30:00,27.17,27.18,27.15,27.16,148699.0,25.6455,25.6549,25.6266,25.636,148699.0
2023-09-11 11:35:00,27.15,27.17,27.14,27.14,107500.0,25.6266,25.6455,25.6172,25.6172,107500.0
2023-09-11 11:40:00,27.15,27.16,27.13,27.14,144378.0,25.6266,25.636,25.6077,25.6172,144378.0
2023-09-11 11:45:00,27.14,27.16,27.12,27.16,240775.0,25.6172,25.636,25.5983,25.636,240775.0
2023-09-11 11:50:00,27.16,27.17,27.14,27.14,127171.0,25.636,25.6455,25.6172,25.6172,127171.0
2023-09-11 11:55:00,27.14,27.15,27.13,27.15,111983.0,25.6172,25.6266,25.6077,25.6266,111983.0
2023-09-11 12:00:00,27.15,27.17,27.15,27.17,109323.0,25.6266,25.6455,25.6266,25.6455,109323.0
2023-09-11 12:05:00,27.17,27.19,27.16,27.19,192738.0,25.6455,25.6644,25.636,25.6644,192738.0
2023-09-11 12:10:00,27.19,27.21,27.18,27.2,89778.0,25.6644,25.6832,25.6549,25.6738,89778.0
2023-09-11 12:15:00,27.2,27.21,27.19,27.2,66732.0,25.6738,25.6832,25.6644,25.6738,66732.0
2023-09-11 12:20:00,27.19,27.2,27.18,27.19,61622.0,25.6644,25.6738,25.6549,25.6644,61622.0
2023-09-11 12:25:00,27.19,27.21,27.18,27.21,86720.0,25.6644,25.6832,25.6549,25.6832,86720.0
2023-09-11 12:30:00,27.21,27.22,27.2,27.21,85805.0,25.6832,25.6927,25.6738,25.6832,85805.0
2023-09-11 12:35:00,27.21,27.22,27.19,27.19,141263.0,25.6832,25.6927,25.6644,25.6644,141263.0
2023-09-11 12:40:00,27.19,27.2,27.19,27.19,68924.0,25.6644,25.6738,25.6644,25.6644,68924.0
2023-09-11 12:45:00,27.2,27.2,27.18,27.19,83102.0,25.6738,25.6738,25.6549,25.6644,83102.0
2023-09-11 12:50:00,27.19,27.21,27.18,27.2,154262.0,25.6644,25.6832,25.6549,25.6738,154262.0
2023-09-11 12:55:00,27.2,27.22,27.19,27.21,78554.0,25.6738,25.6927,25.6644,25.6832,78554.0
2023-09-11 13:00:00,27.21,27.23,27.21,27.22,153352.0,25.6832,25.7021,25.6832,25.6927,153352.0
2023-09-11 13:05:00,27.22,27.24,27.21,27.22,219080.0,25.6927,25.7115,25.6832,25.6927,219080.0
2023-09-11 13:10:00,27.23,27.23,27.22,27.22,26814.0,25.7021,25.7021,25.6927,25.6927,26814.0
2023-09-11 13:15:00,27.22,27.24,27.22,27.24,87790.0,25.6927,25.7115,25.6927,25.7115,87790.0
2023-09-11 13:20:00,27.24,27.24,27.22,27.23,89808.0,25.7115,25.7115,25.6927,25.7021,89808.0
2023-09-11 13:25:00,27.23,27.24,27.22,27.24,122823.0,25.7021,25.7115,25.6927,25.7115,122823.0
2023-09-11 13:30:00,27.24,27.24,27.21,27.23,155047.0,25.7115,25.7115,25.6832,25.7021,155047.0
2023-09-11 13:35:00,27.23,27.24,27.22,27.23,140808.0,25.7021,25.7115,25.6927,25.7021,140808.0
2023-09-11 13:40:00,27.23,27.24,27.22,27.24,77165.0,25.7021,25.7115,25.6927,25.7115,77165.0
2023-09-11 13:45:00,27.24,27.24,27.21,27.21,131296.0,25.7115,25.7115,25.6832,25.6832,131296.0
2023-09-11 13:50:00,27.21,27.24,27.21,27.24,104974.0,25.6832,25.7115,25.6832,25.7115,104974.0
2023-09-11 13:55:00,27.24,27.24,27.22,27.24,98487.0,25.7115,25.7115,25.6927,25.7115,98487.0
2023-09-11 14:00:00,27.24,27.24,27.22,27.23,83627.0,25.7115,25.7115,25.6927,25.7021,83627.0
2023-09-11 14:05:00,27.23,27.23,27.19,27.21,118554.0,25.7021,25.7021,25.6644,25.6832,118554.0
2023-09-11 14:10:00,27.21,27.22,27.2,27.21,55874.0,25.6832,25.6927,25.6738,25.6832,55874.0
2023-09-11 14:15:00,27.21,27.22,27.2,27.21,70783.0,25.6832,25.6927,25.6738,25.6832,70783.0
2023-09-11 14:20:00,27.22,27.23,27.21,27.22,175501.0,25.6927,25.7021,25.6832,25.6927,175501.0
2023-09-11 14:25:00,27.22,27.23,27.2,27.21,95488.0,25.6927,25.7021,25.6738,25.6832,95488.0
2023-09-11 14:30:00,27.21,27.21,27.19,27.21,120699.0,25.6832,25.6832,25.6644,25.6832,120699.0
2023-09-11 14:35:00,27.21,27.21,27.2,27.21,58759.0,25.6832,25.6832,25.6738,25.6832,58759.0
2023-09-11 14:40:00,27.21,27.21,27.2,27.21,97529.0,25.6832,25.6832,25.6738,25.6832,97529.0
2023-09-11 14:45:00,27.2,27.2,27.19,27.2,115281.0,25.6738,25.6738,25.6644,25.6738,115281.0
2023-09-11 14:50:00,27.2,27.2,27.19,27.2,73333.0,25.6738,25.6738,25.6644,25.6738,73333.0
2023-09-11 14:55:00,27.2,27.21,27.19,27.21,205524.0,25.6738,25.6832,25.6644,25.6832,205524.0
2023-09-11 15:00:00,27.21,27.22,27.2,27.21,123209.0,25.6832,25.6927,25.6738,25.6832,123209.0
2023-09-11 15:05:00,27.21,27.21,27.2,27.21,33849.0,25.6832,25.6832,25.6738,25.6832,33849.0
2023-09-11 15:10:00,27.21,27.21,27.19,27.2,118332.0,25.6832,25.6832,25.6644,25.6738,118332.0
2023-09-11 15:15:00,27.19,27.22,27.19,27.21,413951.0,25.6644,25.6927,25.6644,25.6832,413951.0
2023-09-11 15:20:00,27.21,27.22,27.2,27.21,111760.0,25.6832,25.6927,25.6738,25.6832,111760.0
2023-09-11 15:25:00,27.21,27.23,27.21,27.23,78671.0,25.6832,25.7021,25.6832,25.7021,78671.0
2023-09-11 15:30:00,27.23,27.23,27.22,27.23,176494.0,25.7021,25.7021,25.6927,25.7021,176494.0
2023-09-11 15:35:00,27.23,27.23,27.21,27.22,311798.0,25.7021,25.7021,25.6832,25.6927,311798.0
2023-09-11 15:40:00,27.22,27.23,27.21,27.23,149221.0,25.6927,25.7021,25.6832,25.7021,149221.0
2023-09-11 15:45:00,27.23,27.23,27.22,27.22,360610.0,25.7021,25.7021,25.6927,25.6927,360610.0
2023-09-11 15:50:00,27.23,27.23,27.21,27.23,860735.0,25.7021,25.7021,25.6832,25.7021,860735.0
2023-09-11 15:55:00,27.23,27.26,27.22,27.25,1764956.0,25.7021,25.7304,25.6927,25.721,1764956.0
2023-09-12 09:30:00,27.11,27.25,27.1,27.25,819106.0,25.5888,25.721,25.5794,25.721,819106.0
2023-09-12 09:35:00,27.25,27.35,27.25,27.34,475927.0,25.721,25.8154,25.721,25.8059,475927.0
2023-09-12 09:40:00,27.34,27.39,27.33,27.36,525691.0,25.8059,25.8531,25.7965,25.8248,525691.0
2023-09-12 09:45:00,27.37,27.38,27.3,27.31,267179.0,25.8343,25.8437,25.7682,25.7776,267179.0
2023-09-12 09:50:00,27.31,27.34,27.29,27.32,290674.0,25.7776,25.8059,25.7587,25.7871,290674.0
2023-09-12 09:55:00,27.32,27.35,27.31,27.34,402233.0,25.7871,25.8154,25.7776,25.8059,402233.0
2023-09-12 10:00:00,27.34,27.35,27.32,27.33,93475.0,25.8059,25.8154,25.7871,25.7965,93475.0
2023-09-12 10:05:00,27.33,27.35,27.31,27.34,164884.0,25.7965,25.8154,25.7776,25.8059,164884.0
2023-09-12 10:10:00,27.34,27.36,27.32,27.36,99070.0,25.8059,25.8248,25.7871,25.8248,99070.0
2023-09-12 10:15:00,27.36,27.37,27.34,27.35,222506.0,25.8248,25.8343,25.8059,25.8154,222506.0
2023-09-12 10:20:00,27.34,27.35,27.28,27.3,302207.0,25.8059,25.8154,25.7493,25.7682,302207.0
2023-09-12 10:25:00,27.29,27.3,27.26,27.28,76440.0,25.7587,25.7682,25.7304,25.7493,76440.0
2023-09-12 10:30:00,27.28,27.33,27.26,27.31,227066.0,25.7493,25.7965,25.7304,25.7776,227066.0
2023-09-12 10:35:00,27.32,27.33,27.29,27.3,134950.0,25.7871,25.7965,25.7587,25.7682,134950.0
2023-09-12 10:40:00,27.3,27.31,27.29,27.3,351788.0,25.7682,25.7776,25.7587,25.7682,351788.0
2023-09-12 10:45:00,27.29,27.3,27.28,27.28,196038.0,25.7587,25.7682,25.7493,25.7493,196038.0
2023-09-12 10:50:00,27.28,27.28,27.25,27.26,61718.0,25.7493,25.7493,25.721,25.7304,61718.0
2023-09-12 10:55:00,27.26,27.27,27.24,27.25,185078.0,25.7304,25.7399,25.7115,25.721,185078.0
2023-09-12 11:00:00,27.25,27.29,27.25,27.28,166899.0,25.721,25.7587,25.721,25.7493,166899.0
2023-09-12 11:05:00,27.29,27.29,27.25,27.26,52751.0,25.7587,25.7587,25.721,25.7304,52751.0
2023-09-12 11:10:00,27.26,27.29,27.25,27.28,158095.0,25.7304,25.7587,25.721,25.7493,158095.0
2023-09-12 11:15:00,27.28,27.29,27.27,27.28,181180.0,25.7493,25.7587,25.7399,25.7493,181180.0
2023-09-12 11:20:00,27.29,27.29,27.26,27.26,386155.0,25.7587,25.7587,25.7304,25.7304,386155.0
2023-09-12 11:25:00,27.26,27.28,27.23,27.27,285870.0,25.7304,25.7493,25.7021,25.7399,285870.0
2023-09-12 11:30:00,27.27,27.29,27.27,27.28,392211.0,25.7399,25.7587,25.7399,25.7493,392211.0
2023-09-12 11:35:00,27.28,27.29,27.26,27.26,96901.0,25.7493,25.7587,25.7304,25.7304,96901.0
2023-09-12 11:40:00,27.27,27.29,27.27,27.29,73862.0,25.7399,25.7587,25.7399,25.7587,73862.0
2023-09-12 11:45:00,27.29,27.3,27.27,27.3,226504.0,25.7587,25.7682,25.7399,25.7682,226504.0
2023-09-12 11:50:00,27.3,27.3,27.28,27.3,96782.0,25.7682,25.7682,25.7493,25.7682,96782.0
2023-09-12 11:55:00,27.29,27.3,27.27,27.29,61496.0,25.7587,25.7682,25.7399,25.7587,61496.0
2023-09-12 12:00:00,27.29,27.31,27.29,27.3,123399.0,25.7587,25.7776,25.7587,25.7682,123399.0
2023-09-12 12:05:00,27.3,27.32,27.29,27.32,36513.0,25.7682,25.7871,25.7587,25.7871,36513.0
2023-09-12 12:10:00,27.32,27.33,27.31,27.32,24337.0,25.7871,25.7965,25.7776,25.7871,24337.0
2023-09-12 12:15:00,27.32,27.33,27.31,27.33,102621.0,25.7871,25.7965,25.7776,25.7965,102621.0
2023-09-12 12:20:00,27.32,27.33,27.32,27.33,29292.0,25.7871,25.7965,25.7871,25.7965,29292.0
2023-09-12 12:25:00,27.33,27.33,27.31,27.32,77964.0,25.7965,25.7965,25.7776,25.7871,77964.0
2023-09-12 12:30:00,27.31,27.32,27.29,27.29,55681.0,25.7776,25.7871,25.7587,25.7587,55681.0
2023-09-12 12:35:00,27.29,27.3,27.27,27.3,92430.0,25.7587,25.7682,25.7399,25.7682,92430.0
2023-09-12 12:40:00,27.3,27.32,27.29,27.31,51314.0,25.7682,25.7871,25.7587,25.7776,51314.0
2023-09-12 12:45:00,27.32,27.32,27.3,27.3,55192.0,25.7871,25.7871,25.7682,25.7682,55192.0
2023-09-12 12:50:00,27.31,27.31,27.28,27.3,47130.0,25.7776,25.7776,25.7493,25.7682,47130.0
2023-09-12 12:55:00,27.29,27.31,27.28,27.3,58193.0,25.7587,25.7776,25.7493,25.7682,58193.0
2023-09-12 13:00:00,27.3,27.34,27.3,27.34,278126.0,25.7682,25.8059,25.7682,25.8059,278126.0
2023-09-12 13:05:00,27.34,27.35,27.33,27.34,23681.0,25.8059,25.8154,25.7965,25.8059,23681.0
2023-09-12 13:10:00,27.35,27.36,27.32,27.32,135606.0,25.8154,25.8248,25.7871,25.7871,135606.0
2023-09-12 13:15:00,27.32,27.33,27.31,27.32,49355.0,25.7871,25.7965,25.7776,25.7871,49355.0
2023-09-12 13:20:00,27.32,27.37,27.32,27.37,149811.0,25.7871,25.8343,25.7871,25.8343,149811.0
2023-09-12 13:25:00,27.36,27.37,27.35,27.36,112317.0,25.8248,25.8343,25.8154,25.8248,112317.0
2023-09-12 13:30:00,27.36,27.38,27.35,27.38,222121.0,25.8248,25.8437,25.8154,25.8437,222121.0
2023-09-12 13:35:00,27.37,27.38,27.37,27.37,51117.0,25.8343,25.8437,25.8343,25.8343,51117.0
2023-09-12 13:40:00,27.37,27.38,27.33,27.33,137521.0,25.8343,25.8437,25.7965,25.7965,137521.0
2023-09-12 13:45:00,27.33,27.35,27.32,27.35,100674.0,25.7965,25.8154,25.7871,25.8154,100674.0
2023-09-12 13:50:00,27.35,27.36,27.33,27.34,70334.0,25.8154,25.8248,25.7965,25.8059,70334.0
2023-09-12 13:55:00,27.34,27.35,27.33,27.34,46401.0,25.8059,25.8154,25.7965,25.8059,46401.0
2023-09-12 14:00:00,27.33,27.34,27.33,27.34,46047.0,25.7965,25.8059,25.7965,25.8059,46047.0
2023-09-12 14:05:00,27.33,27.34,27.33,27.34,31187.0,25.7965,25.8059,25.7965,25.8059,31187.0
2023-09-12 14:10:00,27.34,27.35,27.33,27.34,100822.0,25.8059,25.8154,25.7965,25.8059,100822.0
2023-09-12 14:15:00,27.33,27.35,27.33,27.34,87698.0,25.7965,25.8154,25.7965,25.8059,87698.0
2023-09-12 14:20:00,27.34,27.34,27.32,27.34,140918.0,25.8059,25.8059,25.7871,25.8059,140918.0
2023-09-12 14:25:00,27.34,27.36,27.33,27.34,147108.0,25.8059,25.8248,25.7965,25.8059,147108.0
2023-09-12 14:30:00,27.34,27.34,27.32,27.34,56469.0,25.8059,25.8059,25.7871,25.8059,56469.0
2023-09-12 14:35:00,27.34,27.35,27.33,27.34,89833.0,25.8059,25.8154,25.7965,25.8059,89833.0
2023-09-12 14:40:00,27.34,27.34,27.33,27.34,25137.0,25.8059,25.8059,25.7965,25.8059,25137.0
2023-09-12 14:45:00,27.34,27.34,27.32,27.33,88146.0,25.8059,25.8059,25.7871,25.7965,88146.0
2023-09-12 14:50:00,27.33,27.34,27.3,27.3,238058.0,25.7965,25.8059,25.7682,25.7682,238058.0
2023-09-12 14:55:00,27.3,27.31,27.29,27.3,146122.0,25.7682,25.7776,25.7587,25.7682,146122.0
2023-09-12 15:00:00,27.3,27.31,27.28,27.28,84311.0,25.7682,25.7776,25.7493,25.7493,84311.0
2023-09-12 15:05:00,27.29,27.3,27.28,27.3,150202.0,25.7587,25.7682,25.7493,25.7682,150202.0
2023-09-12 15:10:00,27.3,27.3,27.29,27.3,43702.0,25.7682,25.7682,25.7587,25.7682,43702.0
2023-09-12 15:15:00,27.3,27.3,27.29,27.3,299762.0,25.7682,25.7682,25.7587,25.7682,299762.0
2023-09-12 15:20:00,27.3,27.32,27.3,27.3,312046.0,25.7682,25.7871,25.7682,25.7682,312046.0
2023-09-12 15:25:00,27.3,27.32,27.3,27.32,132799.0,25.7682,25.7871,25.7682,25.7871,132799.0
2023-09-12 15:30:00,27.32,27.33,27.31,27.32,164780.0,25.7871,25.7965,25.7776,25.7871,164780.0
2023-09-12 15:35:00,27.32,27.32,27.31,27.31,44141.0,25.7871,25.7871,25.7776,25.7776,44141.0
2023-09-12 15:40:00,27.31,27.32,27.3,27.31,219142.0,25.7776,25.7871,25.7682,25.7776,219142.0
2023-09-12 15:45:00,27.32,27.32,27.29,27.3,183258.0,25.7871,25.7871,25.7587,25.7682,183258.0
2023-09-12 15:50:00,27.3,27.31,27.29,27.3,408788.0,25.7682,25.7776,25.7587,25.7682,408788.0
2023-09-12 15:55:00,27.3,27.31,27.28,27.29,1218752.0,25.7682,25.7776,25.7493,25.7587,1218752.0
2023-09-13 09:30:00,27.06,27.15,27.06,27.13,372653.0,25.5416,25.6266,25.5416,25.6077,372653.0
2023-09-13 09:35:00,27.13,27.19,27.12,27.14,304388.0,25.6077,25.6644,25.5983,25.6172,304388.0
2023-09-13 09:40:00,27.13,27.14,27.06,27.11,197762.0,25.6077,25.6172,25.5416,25.5888,197762.0
2023-09-13 09:45:00,27.11,27.12,27.04,27.06,212106.0,25.5888,25.5983,25.5228,25.5416,212106.0
2023-09-13 09:50:00,27.06,27.07,27.03,27.04,313695.0,25.5416,25.5511,25.5133,25.5228,313695.0
2023-09-13 09:55:00,27.03,27.1,27.02,27.08,227194.0,25.5133,25.5794,25.5039,25.5605,227194.0
2023-09-13 10:00:00,27.09,27.09,27.03,27.03,341806.0,25.57,25.57,25.5133,25.5133,341806.0
2023-09-13 10:05:00,27.03,27.03,27.0,27.02,233028.0,25.5133,25.5133,25.485,25.5039,233028.0
2023-09-13 10:10:00,27.02,27.05,27.01,27.04,163075.0,25.5039,25.5322,25.4945,25.5228,163075.0
2023-09-13 10:15:00,27.03,27.04,27.0,27.01,64370.0,25.5133,25.5228,25.485,25.4945,64370.0
2023-09-13 10:20:00,27.0,27.08,27.0,27.08,102350.0,25.485,25.5605,25.485,25.5605,102350.0
2023-09-13 10:25:00,27.07,27.1,27.07,27.09,120347.0,25.5511,25.5794,25.5511,25.57,120347.0
2023-09-13 10:30:00,27.09,27.11,27.08,27.1,308366.0,25.57,25.5888,25.5605,25.5794,308366.0
2023-09-13 10:35:00,27.1,27.14,27.08,27.12,259593.0,25.5794,25.6172,25.5605,25.5983,259593.0
2023-09-13 10:40:00,27.13,27.17,27.12,27.14,224679.0,25.6077,25.6455,25.5983,25.6172,224679.0
2023-09-13 10:45:00,27.14,27.15,27.12,27.14,84029.0,25.6172,25.6266,25.5983,25.6172,84029.0
2023-09-13 10:50:00,27.13,27.16,27.12,27.15,70958.0,25.6077,25.636,25.5983,25.6266,70958.0
2023-09-13 10:55:00,27.15,27.16,27.13,27.16,59810.0,25.6266,25.636,25.6077,25.636,59810.0
2023-09-13 11:00:00,27.16,27.16,27.13,27.16,96676.0,25.636,25.636,25.6077,25.636,96676.0
2023-09-13 11:05:00,27.16,27.17,27.14,27.14,55319.0,25.636,25.6455,25.6172,25.6172,55319.0
2023-09-13 11:10:00,27.14,27.16,27.13,27.16,28864.0,25.6172,25.636,25.6077,25.636,28864.0
2023-09-13 11:15:00,27.16,27.17,27.14,27.15,61389.0,25.636,25.6455,25.6172,25.6266,61389.0
2023-09-13 11:20:00,27.14,27.17,27.14,27.16,34973.0,25.6172,25.6455,25.6172,25.636,34973.0
2023-09-13 11:25:00,27.16,27.16,27.13,27.14,214572.0,25.636,25.636,25.6077,25.6172,214572.0
2023-09-13 11:30:00,27.15,27.15,27.11,27.13,174285.0,25.6266,25.6266,25.5888,25.6077,174285.0
2023-09-13 11:35:00,27.13,27.13,27.1,27.12,69005.0,25.6077,25.6077,25.5794,25.5983,69005.0
2023-09-13 11:40:00,27.12,27.12,27.11,27.12,36713.0,25.5983,25.5983,25.5888,25.5983,36713.0
2023-09-13 11:45:00,27.12,27.13,27.11,27.11,73837.0,25.5983,25.6077,25.5888,25.5888,73837.0
2023-09-13 11:50:00,27.11,27.11,27.07,27.1,756435.0,25.5888,25.5888,25.5511,25.5794,756435.0
2023-09-13 11:55:00,27.1,27.11,27.09,27.11,36478.0,25.5794,25.5888,25.57,25.5888,36478.0
2023-09-13 12:00:00,27.11,27.11,27.08,27.09,169086.0,25.5888,25.5888,25.5605,25.57,169086.0
2023-09-13 12:05:00,27.09,27.1,27.08,27.08,29288.0,25.57,25.5794,25.5605,25.5605,29288.0
2023-09-13 12:10:00,27.08,27.08,27.07,27.07,125918.0,25.5605,25.5605,25.5511,25.5511,125918.0
2023-09-13 12:15:00,27.08,27.09,27.07,27.09,130528.0,25.5605,25.57,25.5511,25.57,130528.0
2023-09-13 12:20:00,27.09,27.1,27.08,27.09,58607.0,25.57,25.5794,25.5605,25.57,58607.0
2023-09-13 12:25:00,27.09,27.1,27.08,27.09,100554.0,25.57,25.5794,25.5605,25.57,100554.0
2023-09-13 12:30:00,27.09,27.1,27.09,27.1,86333.0,25.57,25.5794,25.57,25.5794,86333.0
2023-09-13 12:35:00,27.1,27.1,27.08,27.09,104304.0,25.5794,25.5794,25.5605,25.57,104304.0
2023-09-13 12:40:00,27.08,27.09,27.07,27.08,105094.0,25.5605,25.57,25.5511,25.5605,105094.0
2023-09-13 12:45:00,27.08,27.1,27.07,27.09,280746.0,25.5605,25.5794,25.5511,25.57,280746.0
2023-09-13 12:50:00,27.08,27.12,27.08,27.12,192590.0,25.5605,25.5983,25.5605,25.5983,192590.0
2023-09-13 12:55:00,27.12,27.12,27.1,27.12,224203.0,25.5983,25.5983,25.5794,25.5983,224203.0
2023-09-13 13:00:00,27.12,27.12,27.11,27.12,83875.0,25.5983,25.5983,25.5888,25.5983,83875.0
2023-09-13 13:05:00,27.11,27.12,27.11,27.12,159644.0,25.5888,25.5983,25.5888,25.5983,159644.0
2023-09-13 13:10:00,27.12,27.12,27.11,27.12,119055.0,25.5983,25.5983,25.5888,25.5983,119055.0
2023-09-13 13:15:00,27.12,27.13,27.11,27.12,224033.0,25.5983,25.6077,25.5888,25.5983,224033.0
2023-09-13 13:20:00,27.13,27.13,27.1,27.11,242217.0,25.6077,25.6077,25.5794,25.5888,242217.0
2023-09-13 13:25:00,27.11,27.12,27.09,27.1,340126.0,25.5888,25.5983,25.57,25.5794,340126.0
2023-09-13 13:30:00,27.1,27.1,27.09,27.1,62980.0,25.5794,25.5794,25.57,25.5794,62980.0
2023-09-13 13:35:00,27.1,27.1,27.09,27.09,85119.0,25.5794,25.5794,25.57,25.57,85119.0
2023-09-13 13:40:00,27.09,27.1,27.09,27.1,125945.0,25.57,25.5794,25.57,25.5794,125945.0
2023-09-13 13:45:00,27.1,27.1,27.09,27.1,207442.0,25.5794,25.5794,25.57,25.5794,207442.0
2023-09-13 13:50:00,27.09,27.1,27.08,27.08,108942.0,25.57,25.5794,25.5605,25.5605,108942.0
2023-09-13 13:55:00,27.09,27.09,27.08,27.08,93895.0,25.57,25.57,25.5605,25.5605,93895.0
2023-09-13 14:00:00,27.09,27.09,27.07,27.08,204806.0,25.57,25.57,25.5511,25.5605,204806.0
2023-09-13 14:05:00,27.08,27.08,27.07,27.07,59625.0,25.5605,25.5605,25.5511,25.5511,59625.0
2023-09-13 14:10:00,27.07,27.08,27.07,27.08,142438.0,25.5511,25.5605,25.5511,25.5605,142438.0
2023-09-13 14:15:00,27.08,27.08,27.07,27.08,98734.0,25.5605,25.5605,25.5511,25.5605,98734.0
2023-09-13 14:20:00,27.08,27.08,27.07,27.08,107037.0,25.5605,25.5605,25.5511,25.5605,107037.0
2023-09-13 14:25:00,27.08,27.08,27.07,27.08,107395.0,25.5605,25.5605,25.5511,25.5605,107395.0
2023-09-13 14:30:00,27.08,27.08,27.07,27.08,110214.0,25.5605,25.5605,25.5511,25.5605,110214.0
2023-09-13 14:35:00,27.08,27.09,27.07,27.09,166706.0,25.5605,25.57,25.5511,25.57,166706.0
2023-09-13 14:40:00,27.09,27.09,27.07,27.07,116553.0,25.57,25.57,25.5511,25.5511,116553.0
2023-09-13 14:45:00,27.08,27.08,27.07,27.07,92701.0,25.5605,25.5605,25.5511,25.5511,92701.0
2023-09-13 14:50:00,27.08,27.08,27.04,27.04,142901.0,25.5605,25.5605,25.5228,25.5228,142901.0
2023-09-13 14:55:00,27.04,27.07,27.03,27.07,341211.0,25.5228,25.5511,25.5133,25.5511,341211.0
2023-09-13 15:00:00,27.07,27.07,27.04,27.05,623451.0,25.5511,25.5511,25.5228,25.5322,623451.0
2023-09-13 15:05:00,27.04,27.05,27.04,27.05,107439.0,25.5228,25.5322,25.5228,25.5322,107439.0
2023-09-13 15:10:00,27.05,27.06,27.03,27.03,286983.0,25.5322,25.5416,25.5133,25.5133,286983.0
2023-09-13 15:15:00,27.04,27.05,27.03,27.05,391391.0,25.5228,25.5322,25.5133,25.5322,391391.0
2023-09-13 15:20:00,27.05,27.05,27.04,27.05,201708.0,25.5322,25.5322,25.5228,25.5322,201708.0
2023-09-13 15:25:00,27.05,27.05,27.04,27.04,427163.0,25.5322,25.5322,25.5228,25.5228,427163.0
2023-09-13 15:30:00,27.05,27.08,27.04,27.07,567845.0,25.5322,25.5605,25.5228,25.5511,567845.0
2023-09-13 15:35:00,27.08,27.08,27.06,27.08,248060.0,25.5605,25.5605,25.5416,25.5605,248060.0
2023-09-13 15:40:00,27.08,27.09,27.07,27.09,311896.0,25.5605,25.57,25.5511,25.57,311896.0
2023-09-13 15:45:00,27.08,27.09,27.08,27.08,500011.0,25.5605,25.57,25.5605,25.5605,500011.0
2023-09-13 15:50:00,27.08,27.09,27.06,27.09,1391394.0,25.5605,25.57,25.5416,25.57,1391394.0
2023-09-13 15:55:00,27.08,27.09,27.06,27.07,2085294.0,25.5605,25.57,25.5416,25.5511,2085294.0
2023-09-14 09:30:00,27.25,27.34,27.25,27.29,700987.0,25.721,25.8059,25.721,25.7587,700987.0
2023-09-14 09:35:00,27.29,27.36,27.29,27.34,404513.0,25.7587,25.8248,25.7587,25.8059,404513.0
2023-09-14 09:40:00,27.34,27.35,27.28,27.32,339153.0,25.8059,25.8154,25.7493,25.7871,339153.0
2023-09-14 09:45:00,27.32,27.33,27.25,27.26,400874.0,25.7871,25.7965,25.721,25.7304,400874.0
2023-09-14 09:50:00,27.26,27.28,27.23,27.25,298303.0,25.7304,25.7493,25.7021,25.721,298303.0
2023-09-14 09:55:00,27.24,27.27,27.22,27.26,165680.0,25.7115,25.7399,25.6927,25.7304,165680.0
2023-09-14 10:00:00,27.26,27.27,27.16,27.17,183562.0,25.7304,25.7399,25.636,25.6455,183562.0
2023-09-14 10:05:00,27.16,27.21,27.16,27.2,132431.0,25.636,25.6832,25.636,25.6738,132431.0
2023-09-14 10:10:00,27.2,27.21,27.17,27.18,252062.0,25.6738,25.6832,25.6455,25.6549,252062.0
2023-09-14 10:15:00,27.18,27.2,27.15,27.15,176082.0,25.6549,25.6738,25.6266,25.6266,176082.0
2023-09-14 10:20:00,27.15,27.23,27.14,27.22,398830.0,25.6266,25.7021,25.6172,25.6927,398830.0
2023-09-14 10:25:00,27.21,27.24,27.2,27.24,118477.0,25.6832,25.7115,25.6738,25.7115,118477.0
2023-09-14 10:30:00,27.24,27.28,27.22,27.27,271431.0,25.7115,25.7493,25.6927,25.7399,271431.0
2023-09-14 10:35:00,27.28,27.3,27.27,27.3,301046.0,25.7493,25.7682,25.7399,25.7682,301046.0
2023-09-14 10:40:00,27.31,27.35,27.31,27.34,316325.0,25.7776,25.8154,25.7776,25.8059,316325.0
2023-09-14 10:45:00,27.34,27.38,27.33,27.34,685768.0,25.8059,25.8437,25.7965,25.8059,685768.0
2023-09-14 10:50:00,27.34,27.35,27.31,27.35,263670.0,25.8059,25.8154,25.7776,25.8154,263670.0
2023-09-14 10:55:00,27.35,27.35,27.33,27.35,184572.0,25.8154,25.8154,25.7965,25.8154,184572.0
2023-09-14 11:00:00,27.35,27.38,27.34,27.36,306620.0,25.8154,25.8437,25.8059,25.8248,306620.0
2023-09-14 11:05:00,27.36,27.39,27.35,27.38,122706.0,25.8248,25.8531,25.8154,25.8437,122706.0
2023-09-14 11:10:00,27.38,27.39,27.37,27.38,111677.0,25.8437,25.8531,25.8343,25.8437,111677.0
2023-09-14 11:15:00,27.38,27.39,27.35,27.36,251466.0,25.8437,25.8531,25.8154,25.8248,251466.0
2023-09-14 11:20:00,27.37,27.37,27.35,27.37,295570.0,25.8343,25.8343,25.8154,25.8343,295570.0
2023-09-14 11:25:00,27.37,27.41,27.36,27.41,435023.0,25.8343,25.872,25.8248,25.872,435023.0
2023-09-14 11:30:00,27.4,27.41,27.37,27.38,292703.0,25.8626,25.872,25.8343,25.8437,292703.0
2023-09-14 11:35:00,27.38,27.38,27.32,27.34,238958.0,25.8437,25.8437,25.7871,25.8059,238958.0
2023-09-14 11:40:00,27.34,27.36,27.32,27.35,265046.0,25.8059,25.8248,25.7871,25.8154,265046.0
2023-09-14 11:45:00,27.35,27.37,27.34,27.37,127852.0,25.8154,25.8343,25.8059,25.8343,127852.0
2023-09-14 11:50:00,27.37,27.38,27.36,27.37,95006.0,25.8343,25.8437,25.8248,25.8343,95006.0
2023-09-14 11:55:00,27.37,27.38,27.36,27.37,55499.0,25.8343,25.8437,25.8248,25.8343,55499.0
2023-09-14 12:00:00,27.37,27.39,27.36,27.38,177812.0,25.8343,25.8531,25.8248,25.8437,177812.0
2023-09-14 12:05:00,27.38,27.38,27.34,27.35,185013.0,25.8437,25.8437,25.8059,25.8154,185013.0
2023-09-14 12:10:00,27.35,27.35,27.31,27.34,227339.0,25.8154,25.8154,25.7776,25.8059,227339.0
2023-09-14 12:15:00,27.34,27.36,27.33,27.36,202858.0,25.8059,25.8248,25.7965,25.8248,202858.0
2023-09-14 12:20:00,27.36,27.37,27.33,27.34,167914.0,25.8248,25.8343,25.7965,25.8059,167914.0
2023-09-14 12:25:00,27.33,27.35,27.32,27.35,194969.0,25.7965,25.8154,25.7871,25.8154,194969.0
2023-09-14 12:30:00,27.35,27.36,27.34,27.36,152722.0,25.8154,25.8248,25.8059,25.8248,152722.0
2023-09-14 12:35:00,27.36,27.37,27.34,27.37,261178.0,25.8248,25.8343,25.8059,25.8343,261178.0
2023-09-14 12:40:00,27.37,27.37,27.35,27.36,105735.0,25.8343,25.8343,25.8154,25.8248,105735.0
2023-09-14 12:45:00,27.36,27.36,27.33,27.35,170352.0,25.8248,25.8248,25.7965,25.8154,170352.0
2023-09-14 12:50:00,27.35,27.37,27.34,27.37,46794.0,25.8154,25.8343,25.8059,25.8343,46794.0
2023-09-14 12:55:00,27.37,27.37,27.36,27.37,154203.0,25.8343,25.8343,25.8248,25.8343,154203.0
2023-09-14 13:00:00,27.37,27.37,27.34,27.35,95299.0,25.8343,25.8343,25.8059,25.8154,95299.0
2023-09-14 13:05:00,27.35,27.36,27.34,27.35,103817.0,25.8154,25.8248,25.8059,25.8154,103817.0
2023-09-14 13:10:00,27.36,27.36,27.35,27.36,32777.0,25.8248,25.8248,25.8154,25.8248,32777.0
2023-09-14 13:15:00,27.36,27.36,27.35,27.35,39411.0,25.8248,25.8248,25.8154,25.8154,39411.0
2023-09-14 13:20:00,27.36,27.36,27.32,27.32,98184.0,25.8248,25.8248,25.7871,25.7871,98184.0
2023-09-14 13:25:00,27.32,27.34,27.31,27.34,68086.0,25.7871,25.8059,25.7776,25.8059,68086.0
2023-09-14 13:30:00,27.34,27.34,27.33,27.34,136728.0,25.8059,25.8059,25.7965,25.8059,136728.0
2023-09-14 13:35:00,27.34,27.34,27.33,27.34,86902.0,25.8059,25.8059,25.7965,25.8059,86902.0
2023-09-14 13:40:00,27.34,27.34,27.33,27.34,97291.0,25.8059,25.8059,25.7965,25.8059,97291.0
2023-09-14 13:45:00,27.34,27.34,27.31,27.32,83756.0,25.8059,25.8059,25.7776,25.7871,83756.0
2023-09-14 13:50:00,27.32,27.33,27.3,27.33,212789.0,25.7871,25.7965,25.7682,25.7965,212789.0
2023-09-14 13:55:00,27.33,27.33,27.31,27.32,68185.0,25.7965,25.7965,25.7776,25.7871,68185.0
2023-09-14 14:00:00,27.32,27.33,27.3,27.31,83541.0,25.7871,25.7965,25.7682,25.7776,83541.0
2023-09-14 14:05:00,27.31,27.33,27.31,27.33,36599.0,25.7776,25.7965,25.7776,25.7965,36599.0
2023-09-14 14:10:00,27.33,27.33,27.31,27.33,84566.0,25.7965,25.7965,25.7776,25.7965,84566.0
2023-09-14 14:15:00,27.33,27.33,27.31,27.32,60055.0,25.7965,25.7965,25.7776,25.7871,60055.0
2023-09-14 14:20:00,27.32,27.32,27.31,27.32,44818.0,25.7871,25.7871,25.7776,25.7871,44818.0
2023-09-14 14:25:00,27.32,27.33,27.31,27.32,66043.0,25.7871,25.7965,25.7776,25.7871,66043.0
2023-09-14 14:30:00,27.32,27.33,27.31,27.33,145064.0,25.7871,25.7965,25.7776,25.7965,145064.0
2023-09-14 14:35:00,27.33,27.33,27.32,27.33,31510.0,25.7965,25.7965,25.7871,25.7965,31510.0
2023-09-14 14:40:00,27.33,27.34,27.32,27.34,53869.0,25.7965,25.8059,25.7871,25.8059,53869.0
2023-09-14 14:45:00,27.33,27.34,27.32,27.32,236474.0,25.7965,25.8059,25.7871,25.7871,236474.0
2023-09-14 14:50:00,27.33,27.33,27.31,27.32,123794.0,25.7965,25.7965,25.7776,25.7871,123794.0
2023-09-14 14:55:00,27.32,27.32,27.3,27.32,266301.0,25.7871,25.7871,25.7682,25.7871,266301.0
2023-09-14 15:00:00,27.32,27.33,27.31,27.33,349314.0,25.7871,25.7965,25.7776,25.7965,349314.0
2023-09-14 15:05:00,27.33,27.34,27.33,27.34,110219.0,25.7965,25.8059,25.7965,25.8059,110219.0
2023-09-14 15:10:00,27.33,27.34,27.33,27.34,51139.0,25.7965,25.8059,25.7965,25.8059,51139.0
2023-09-14 15:15:00,27.34,27.34,27.33,27.34,60722.0,25.8059,25.8059,25.7965,25.8059,60722.0
2023-09-14 15:20:00,27.34,27.34,27.32,27.33,158037.0,25.8059,25.8059,25.7871,25.7965,158037.0
2023-09-14 15:25:00,27.33,27.33,27.32,27.32,74387.0,25.7965,25.7965,25.7871,25.7871,74387.0
2023-09-14 15:30:00,27.33,27.33,27.3,27.3,209030.0,25.7965,25.7965,25.7682,25.7682,209030.0
2023-09-14 15:35:00,27.3,27.33,27.3,27.33,356466.0,25.7682,25.7965,25.7682,25.7965,356466.0
2023-09-14 15:40:00,27.33,27.34,27.32,27.34,520647.0,25.7965,25.8059,25.7871,25.8059,520647.0
2023-09-14 15:45:00,27.34,27.34,27.31,27.31,610841.0,25.8059,25.8059,25.7776,25.7776,610841.0
2023-09-14 15:50:00,27.32,27.32,27.31,27.31,492019.0,25.7871,25.7871,25.7776,25.7776,492019.0
2023-09-14 15:55:00,27.32,27.32,27.29,27.3,1578764.0,25.7871,25.7871,25.7587,25.7682,1578764.0
2023-09-15 09:30:00,27.26,27.32,27.2,27.31,578225.0,25.7304,25.7871,25.6738,25.7776,578225.0
2023-09-15 09:35:00,27.3,27.31,27.26,27.29,1008105.0,25.7682,25.7776,25.7304,25.7587,1008105.0
2023-09-15 09:40:00,27.29,27.29,27.24,27.26,559043.0,25.7587,25.7587,25.7115,25.7304,559043.0
2023-09-15 09:45:00,27.25,27.26,27.13,27.14,1292135.0,25.721,25.7304,25.6077,25.6172,1292135.0
2023-09-15 09:50:00,27.14,27.19,27.13,27.19,272780.0,25.6172,25.6644,25.6077,25.6644,272780.0
2023-09-15 09:55:00,27.19,27.21,27.17,27.2,268500.0,25.6644,25.6832,25.6455,25.6738,268500.0
2023-09-15 10:00:00,27.2,27.28,27.2,27.24,373453.0,25.6738,25.7493,25.6738,25.7115,373453.0
2023-09-15 10:05:00,27.25,27.28,27.23,27.24,178403.0,25.721,25.7493,25.7021,25.7115,178403.0
2023-09-15 10:10:00,27.25,27.26,27.2,27.21,126825.0,25.721,25.7304,25.6738,25.6832,126825.0
2023-09-15 10:15:00,27.21,27.25,27.18,27.24,148708.0,25.6832,25.721,25.6549,25.7115,148708.0
2023-09-15 10:20:00,27.23,27.26,27.21,27.24,142657.0,25.7021,25.7304,25.6832,25.7115,142657.0
2023-09-15 10:25:00,27.24,27.25,27.22,27.23,218551.0,25.7115,25.721,25.6927,25.7021,218551.0
2023-09-15 10:30:00,27.22,27.23,27.18,27.19,263886.0,25.6927,25.7021,25.6549,25.6644,263886.0
2023-09-15 10:35:00,27.18,27.22,27.17,27.21,431811.0,25.6549,25.6927,25.6455,25.6832,431811.0
2023-09-15 10:40:00,27.22,27.23,27.17,27.18,72941.0,25.6927,25.7021,25.6455,25.6549,72941.0
2023-09-15 10:45:00,27.18,27.19,27.14,27.15,126633.0,25.6549,25.6644,25.6172,25.6266,126633.0
2023-09-15 10:50:00,27.15,27.15,27.11,27.13,171632.0,25.6266,25.6266,25.5888,25.6077,171632.0
2023-09-15 10:55:00,27.13,27.14,27.11,27.11,155858.0,25.6077,25.6172,25.5888,25.5888,155858.0
2023-09-15 11:00:00,27.11,27.14,27.1,27.12,234981.0,25.5888,25.6172,25.5794,25.5983,234981.0
2023-09-15 11:05:00,27.13,27.14,27.12,27.13,164576.0,25.6077,25.6172,25.5983,25.6077,164576.0
2023-09-15 11:10:00,27.13,27.15,27.12,27.14,100130.0,25.6077,25.6266,25.5983,25.6172,100130.0
2023-09-15 11:15:00,27.14,27.16,27.13,27.15,144626.0,25.6172,25.636,25.6077,25.6266,144626.0
2023-09-15 11:20:00,27.15,27.17,27.13,27.15,410172.0,25.6266,25.6455,25.6077,25.6266,410172.0
2023-09-15 11:25:00,27.16,27.16,27.14,27.14,858024.0,25.636,25.636,25.6172,25.6172,858024.0
2023-09-15 11:30:00,27.14,27.15,27.1,27.11,384334.0,25.6172,25.6266,25.5794,25.5888,384334.0
2023-09-15 11:35:00,27.11,27.14,27.1,27.13,506032.0,25.5888,25.6172,25.5794,25.6077,506032.0
2023-09-15 11:40:00,27.14,27.14,27.11,27.12,159661.0,25.6172,25.6172,25.5888,25.5983,159661.0
2023-09-15 11:45:00,27.12,27.15,27.11,27.14,56389.0,25.5983,25.6266,25.5888,25.6172,56389.0
2023-09-15 11:50:00,27.14,27.16,27.14,27.16,81858.0,25.6172,25.636,25.6172,25.636,81858.0
2023-09-15 11:55:00,27.16,27.17,27.14,27.15,251276.0,25.636,25.6455,25.6172,25.6266,251276.0
2023-09-15 12:00:00,27.16,27.17,27.15,27.17,107041.0,25.636,25.6455,25.6266,25.6455,107041.0
2023-09-15 12:05:00,27.17,27.17,27.16,27.17,100808.0,25.6455,25.6455,25.636,25.6455,100808.0
2023-09-15 12:10:00,27.16,27.17,27.15,27.17,112279.0,25.636,25.6455,25.6266,25.6455,112279.0
2023-09-15 12:15:00,27.16,27.17,27.15,27.17,119449.0,25.636,25.6455,25.6266,25.6455,119449.0
2023-09-15 12:20:00,27.17,27.18,27.16,27.17,116028.0,25.6455,25.6549,25.636,25.6455,116028.0
2023-09-15 12:25:00,27.17,27.17,27.15,27.16,42280.0,25.6455,25.6455,25.6266,25.636,42280.0
2023-09-15 12:30:00,27.16,27.17,27.15,27.16,80414.0,25.636,25.6455,25.6266,25.636,80414.0
2023-09-15 12:35:00,27.16,27.17,27.15,27.17,79767.0,25.636,25.6455,25.6266,25.6455,79767.0
2023-09-15 12:40:00,27.17,27.18,27.16,27.17,35402.0,25.6455,25.6549,25.636,25.6455,35402.0
2023-09-15 12:45:00,27.18,27.18,27.16,27.17,638461.0,25.6549,25.6549,25.636,25.6455,638461.0
2023-09-15 12:50:00,27.17,27.18,27.15,27.17,126539.0,25.6455,25.6549,25.6266,25.6455,126539.0
2023-09-15 12:55:00,27.17,27.17,27.15,27.16,50260.0,25.6455,25.6455,25.6266,25.636,50260.0
2023-09-15 13:00:00,27.16,27.16,27.13,27.13,112219.0,25.636,25.636,25.6077,25.6077,112219.0
2023-09-15 13:05:00,27.13,27.14,27.12,27.14,156080.0,25.6077,25.6172,25.5983,25.6172,156080.0
2023-09-15 13:10:00,27.14,27.14,27.11,27.11,193123.0,25.6172,25.6172,25.5888,25.5888,193123.0
2023-09-15 13:15:00,27.12,27.13,27.11,27.12,193822.0,25.5983,25.6077,25.5888,25.5983,193822.0
2023-09-15 13:20:00,27.11,27.12,27.1,27.1,178781.0,25.5888,25.5983,25.5794,25.5794,178781.0
2023-09-15 13:25:00,27.11,27.12,27.1,27.12,214453.0,25.5888,25.5983,25.5794,25.5983,214453.0
2023-09-15 13:30:00,27.12,27.12,27.1,27.12,224329.0,25.5983,25.5983,25.5794,25.5983,224329.0
2023-09-15 13:35:00,27.12,27.13,27.11,27.13,196242.0,25.5983,25.6077,25.5888,25.6077,196242.0
2023-09-15 13:40:00,27.13,27.14,27.12,27.14,109215.0,25.6077,25.6172,25.5983,25.6172,109215.0
2023-09-15 13:45:00,27.14,27.14,27.13,27.14,57107.0,25.6172,25.6172,25.6077,25.6172,57107.0
2023-09-15 13:50:00,27.14,27.16,27.14,27.16,60714.0,25.6172,25.636,25.6172,25.636,60714.0
2023-09-15 13:55:00,27.16,27.16,27.15,27.16,141115.0,25.636,25.636,25.6266,25.636,141115.0
2023-09-15 14:00:00,27.16,27.16,27.13,27.14,718830.0,25.636,25.636,25.6077,25.6172,718830.0
2023-09-15 14:05:00,27.14,27.14,27.13,27.14,232134.0,25.6172,25.6172,25.6077,25.6172,232134.0
2023-09-15 14:10:00,27.13,27.15,27.12,27.14,200986.0,25.6077,25.6266,25.5983,25.6172,200986.0
2023-09-15 14:15:00,27.13,27.14,27.13,27.14,46028.0,25.6077,25.6172,25.6077,25.6172,46028.0
2023-09-15 14:20:00,27.14,27.14,27.13,27.14,51054.0,25.6172,25.6172,25.6077,25.6172,51054.0
2023-09-15 14:25:00,27.14,27.14,27.13,27.14,51138.0,25.6172,25.6172,25.6077,25.6172,51138.0
2023-09-15 14:30:00,27.14,27.15,27.13,27.14,220714.0,25.6172,25.6266,25.6077,25.6172,220714.0
2023-09-15 14:35:00,27.14,27.15,27.14,27.14,63396.0,25.6172,25.6266,25.6172,25.6172,63396.0
2023-09-15 14:40:00,27.14,27.17,27.14,27.16,106841.0,25.6172,25.6455,25.6172,25.636,106841.0
2023-09-15 14:45:00,27.16,27.16,27.12,27.15,426394.0,25.636,25.636,25.5983,25.6266,426394.0
2023-09-15 14:50:00,27.14,27.16,27.12,27.14,229443.0,25.6172,25.636,25.5983,25.6172,229443.0
2023-09-15 14:55:00,27.14,27.15,27.13,27.14,89610.0,25.6172,25.6266,25.6077,25.6172,89610.0
2023-09-15 15:00:00,27.14,27.15,27.13,27.14,314713.0,25.6172,25.6266,25.6077,25.6172,314713.0
2023-09-15 15:05:00,27.14,27.14,27.13,27.14,139956.0,25.6172,25.6172,25.6077,25.6172,139956.0
2023-09-15 15:10:00,27.14,27.15,27.13,27.14,164548.0,25.6172,25.6266,25.6077,25.6172,164548.0
2023-09-15 15:15:00,27.14,27.16,27.13,27.14,216849.0,25.6172,25.636,25.6077,25.6172,216849.0
2023-09-15 15:20:00,27.14,27.15,27.12,27.13,436846.0,25.6172,25.6266,25.5983,25.6077,436846.0
2023-09-15 15:25:00,27.13,27.14,27.12,27.14,194687.0,25.6077,25.6172,25.5983,25.6172,194687.0
2023-09-15 15:30:00,27.14,27.14,27.12,27.12,114820.0,25.6172,25.6172,25.5983,25.5983,114820.0
2023-09-15 15:35:00,27.12,27.13,27.11,27.12,206070.0,25.5983,25.6077,25.5888,25.5983,206070.0
2023-09-15 15:40:00,27.12,27.14,27.11,27.12,294375.0,25.5983,25.6172,25.5888,25.5983,294375.0
2023-09-15 15:45:00,27.12,27.14,27.12,27.14,430348.0,25.5983,25.6172,25.5983,25.6172,430348.0
2023-09-15 15:50:00,27.14,27.15,27.13,27.15,589618.0,25.6172,25.6266,25.6077,25.6266,589618.0
2023-09-15 15:55:00,27.15,27.18,27.13,27.17,2160332.0,25.6266,25.6549,25.6077,25.6455,2160332.0
2023-09-18 09:30:00,26.96,26.97,26.81,26.86,622851.0,25.4473,25.4567,25.3057,25.3529,622851.0
2023-09-18 09:35:00,26.86,26.92,26.84,26.87,727579.0,25.3529,25.4095,25.334,25.3623,727579.0
2023-09-18 09:40:00,26.87,26.89,26.84,26.86,456816.0,25.3623,25.3812,25.334,25.3529,456816.0
2023-09-18 09:45:00,26.86,26.88,26.84,26.87,197478.0,25.3529,25.3717,25.334,25.3623,197478.0
2023-09-18 09:50:00,26.87,26.93,26.85,26.9,390901.0,25.3623,25.4189,25.3434,25.3906,390901.0
2023-09-18 09:55:00,26.9,26.91,26.88,26.91,125663.0,25.3906,25.4001,25.3717,25.4001,125663.0
2023-09-18 10:00:00,26.92,26.98,26.91,26.95,455353.0,25.4095,25.4661,25.4001,25.4378,455353.0
2023-09-18 10:05:00,26.95,26.96,26.9,26.95,170739.0,25.4378,25.4473,25.3906,25.4378,170739.0
2023-09-18 10:10:00,26.95,27.02,26.95,26.99,251184.0,25.4378,25.5039,25.4378,25.4756,251184.0
2023-09-18 10:15:00,26.99,27.03,26.99,26.99,535086.0,25.4756,25.5133,25.4756,25.4756,535086.0
2023-09-18 10:20:00,27.0,27.04,26.99,27.01,341981.0,25.485,25.5228,25.4756,25.4945,341981.0
2023-09-18 10:25:00,27.02,27.04,27.0,27.02,542379.0,25.5039,25.5228,25.485,25.5039,542379.0
2023-09-18 10:30:00,27.02,27.05,27.01,27.04,232674.0,25.5039,25.5322,25.4945,25.5228,232674.0
2023-09-18 10:35:00,27.05,27.06,26.99,26.99,538786.0,25.5322,25.5416,25.4756,25.4756,538786.0
2023-09-18 10:40:00,27.0,27.01,26.99,27.0,309940.0,25.485,25.4945,25.4756,25.485,309940.0
2023-09-18 10:45:00,27.0,27.02,26.99,27.0,216773.0,25.485,25.5039,25.4756,25.485,216773.0
2023-09-18 10:50:00,27.0,27.01,26.98,26.99,331917.0,25.485,25.4945,25.4661,25.4756,331917.0
2023-09-18 10:55:00,26.99,27.0,26.97,26.98,306591.0,25.4756,25.485,25.4567,25.4661,306591.0
2023-09-18 11:00:00,26.98,26.99,26.97,26.98,735106.0,25.4661,25.4756,25.4567,25.4661,735106.0
2023-09-18 11:05:00,26.98,26.98,26.96,26.98,144760.0,25.4661,25.4661,25.4473,25.4661,144760.0
2023-09-18 11:10:00,26.98,26.99,26.97,26.98,171610.0,25.4661,25.4756,25.4567,25.4661,171610.0
2023-09-18 11:15:00,26.98,27.0,26.97,26.99,174859.0,25.4661,25.485,25.4567,25.4756,174859.0
2023-09-18 11:20:00,26.99,27.01,26.98,26.99,291282.0,25.4756,25.4945,25.4661,25.4756,291282.0
2023-09-18 11:25:00,27.0,27.01,26.99,27.0,154900.0,25.485,25.4945,25.4756,25.485,154900.0
2023-09-18 11:30:00,27.01,27.03,26.99,27.02,269617.0,25.4945,25.5133,25.4756,25.5039,269617.0
2023-09-18 11:35:00,27.03,27.04,27.01,27.03,333875.0,25.5133,25.5228,25.4945,25.5133,333875.0
2023-09-18 11:40:00,27.03,27.04,27.02,27.03,155190.0,25.5133,25.5228,25.5039,25.5133,155190.0
2023-09-18 11:45:00,27.04,27.04,27.02,27.04,170867.0,25.5228,25.5228,25.5039,25.5228,170867.0
2023-09-18 11:50:00,27.04,27.05,27.03,27.03,112412.0,25.5228,25.5322,25.5133,25.5133,112412.0
2023-09-18 11:55:00,27.04,27.04,27.02,27.03,372159.0,25.5228,25.5228,25.5039,25.5133,372159.0
2023-09-18 12:00:00,27.03,27.03,27.0,27.03,246798.0,25.5133,25.5133,25.485,25.5133,246798.0
2023-09-18 12:05:00,27.03,27.03,27.01,27.01,66367.0,25.5133,25.5133,25.4945,25.4945,66367.0
2023-09-18 12:10:00,27.02,27.02,27.0,27.02,215248.0,25.5039,25.5039,25.485,25.5039,215248.0
2023-09-18 12:15:00,27.02,27.03,27.01,27.02,372381.0,25.5039,25.5133,25.4945,25.5039,372381.0
2023-09-18 12:20:00,27.02,27.02,27.0,27.01,120253.0,25.5039,25.5039,25.485,25.4945,120253.0
2023-09-18 12:25:00,27.01,27.01,27.0,27.0,176664.0,25.4945,25.4945,25.485,25.485,176664.0
2023-09-18 12:30:00,27.0,27.02,27.0,27.01,115605.0,25.485,25.5039,25.485,25.4945,115605.0
2023-09-18 12:35:00,27.0,27.01,26.98,26.99,367250.0,25.485,25.4945,25.4661,25.4756,367250.0
2023-09-18 12:40:00,27.0,27.0,26.99,27.0,92502.0,25.485,25.485,25.4756,25.485,92502.0
2023-09-18 12:45:00,27.0,27.02,27.0,27.02,108756.0,25.485,25.5039,25.485,25.5039,108756.0
2023-09-18 12:50:00,27.02,27.02,27.0,27.01,36596.0,25.5039,25.5039,25.485,25.4945,36596.0
2023-09-18 12:55:00,27.01,27.01,26.99,27.0,93436.0,25.4945,25.4945,25.4756,25.485,93436.0
2023-09-18 13:00:00,27.0,27.03,27.0,27.02,99238.0,25.485,25.5133,25.485,25.5039,99238.0
2023-09-18 13:05:00,27.02,27.03,27.01,27.02,39394.0,25.5039,25.5133,25.4945,25.5039,39394.0
2023-09-18 13:10:00,27.02,27.04,27.01,27.03,103363.0,25.5039,25.5228,25.4945,25.5133,103363.0
2023-09-18 13:15:00,27.03,27.04,27.02,27.04,154535.0,25.5133,25.5228,25.5039,25.5228,154535.0
2023-09-18 13:20:00,27.04,27.04,27.03,27.04,108756.0,25.5228,25.5228,25.5133,25.5228,108756.0
2023-09-18 13:25:00,27.04,27.04,27.02,27.02,117724.0,25.5228,25.5228,25.5039,25.5039,117724.0
2023-09-18 13:30:00,27.03,27.04,27.02,27.04,74674.0,25.5133,25.5228,25.5039,25.5228,74674.0
2023-09-18 13:35:00,27.04,27.04,27.03,27.03,33191.0,25.5228,25.5228,25.5133,25.5133,33191.0
2023-09-18 13:40:00,27.03,27.04,27.02,27.03,39850.0,25.5133,25.5228,25.5039,25.5133,39850.0
2023-09-18 13:45:00,27.03,27.03,27.02,27.02,37018.0,25.5133,25.5133,25.5039,25.5039,37018.0
2023-09-18 13:50:00,27.02,27.04,27.02,27.02,57138.0,25.5039,25.5228,25.5039,25.5039,57138.0
2023-09-18 13:55:00,27.02,27.03,27.01,27.02,62099.0,25.5039,25.5133,25.4945,25.5039,62099.0
2023-09-18 14:00:00,27.02,27.02,27.01,27.01,39954.0,25.5039,25.5039,25.4945,25.4945,39954.0
2023-09-18 14:05:00,27.02,27.02,27.01,27.02,162372.0,25.5039,25.5039,25.4945,25.5039,162372.0
2023-09-18 14:10:00,27.02,27.03,27.01,27.02,72881.0,25.5039,25.5133,25.4945,25.5039,72881.0
2023-09-18 14:15:00,27.03,27.03,27.02,27.03,46434.0,25.5133,25.5133,25.5039,25.5133,46434.0
2023-09-18 14:20:00,27.03,27.03,27.02,27.03,35743.0,25.5133,25.5133,25.5039,25.5133,35743.0
2023-09-18 14:25:00,27.03,27.03,27.01,27.03,165097.0,25.5133,25.5133,25.4945,25.5133,165097.0
2023-09-18 14:30:00,27.03,27.03,27.02,27.03,55243.0,25.5133,25.5133,25.5039,25.5133,55243.0
2023-09-18 14:35:00,27.03,27.03,27.02,27.03,62109.0,25.5133,25.5133,25.5039,25.5133,62109.0
2023-09-18 14:40:00,27.02,27.03,27.02,27.03,36185.0,25.5039,25.5133,25.5039,25.5133,36185.0
2023-09-18 14:45:00,27.03,27.03,27.02,27.02,19807.0,25.5133,25.5133,25.5039,25.5039,19807.0
2023-09-18 14:50:00,27.03,27.03,27.0,27.01,174837.0,25.5133,25.5133,25.485,25.4945,174837.0
2023-09-18 14:55:00,27.0,27.03,27.0,27.03,70003.0,25.485,25.5133,25.485,25.5133,70003.0
2023-09-18 15:00:00,27.03,27.03,27.02,27.03,265783.0,25.5133,25.5133,25.5039,25.5133,265783.0
2023-09-18 15:05:00,27.03,27.04,27.02,27.04,78646.0,25.5133,25.5228,25.5039,25.5228,78646.0
2023-09-18 15:10:00,27.04,27.04,27.03,27.04,276913.0,25.5228,25.5228,25.5133,25.5228,276913.0
2023-09-18 15:15:00,27.04,27.04,27.03,27.04,61281.0,25.5228,25.5228,25.5133,25.5228,61281.0
2023-09-18 15:20:00,27.04,27.04,27.01,27.02,172755.0,25.5228,25.5228,25.4945,25.5039,172755.0
2023-09-18 15:25:00,27.02,27.03,27.01,27.03,64703.0,25.5039,25.5133,25.4945,25.5133,64703.0
2023-09-18 15:30:00,27.03,27.03,27.02,27.03,40011.0,25.5133,25.5133,25.5039,25.5133,40011.0
2023-09-18 15:35:00,27.02,27.03,27.02,27.02,57429.0,25.5039,25.5133,25.5039,25.5039,57429.0
2023-09-18 15:40:00,27.02,27.06,27.02,27.05,504351.0,25.5039,25.5416,25.5039,25.5322,504351.0
2023-09-18 15:45:00,27.05,27.08,27.04,27.07,758729.0,25.5322,25.5605,25.5228,25.5511,758729.0
2023-09-18 15:50:00,27.07,27.07,27.05,27.05,693562.0,25.5511,25.5511,25.5322,25.5322,693562.0
2023-09-18 15:55:00,27.05,27.08,27.04,27.06,2870262.0,25.5322,25.5605,25.5228,25.5416,2870262.0
2023-09-19 09:30:00,27.03,27.08,27.0,27.08,528870.0,25.5133,25.5605,25.485,25.5605,528870.0
2023-09-19 09:35:00,27.08,27.11,27.06,27.11,392140.0,25.5605,25.5888,25.5416,25.5888,392140.0
2023-09-19 09:40:00,27.1,27.15,27.06,27.09,327128.0,25.5794,25.6266,25.5416,25.57,327128.0
2023-09-19 09:45:00,27.09,27.11,27.07,27.11,359933.0,25.57,25.5888,25.5511,25.5888,359933.0
2023-09-19 09:50:00,27.1,27.11,27.05,27.09,173072.0,25.5794,25.5888,25.5322,25.57,173072.0
2023-09-19 09:55:00,27.08,27.08,27.04,27.05,193928.0,25.5605,25.5605,25.5228,25.5322,193928.0
2023-09-19 10:00:00,27.05,27.06,27.01,27.02,119417.0,25.5322,25.5416,25.4945,25.5039,119417.0
2023-09-19 10:05:00,27.02,27.05,27.02,27.03,190230.0,25.5039,25.5322,25.5039,25.5133,190230.0
2023-09-19 10:10:00,27.03,27.06,27.01,27.05,282091.0,25.5133,25.5416,25.4945,25.5322,282091.0
2023-09-19 10:15:00,27.05,27.05,27.0,27.0,212441.0,25.5322,25.5322,25.485,25.485,212441.0
2023-09-19 10:20:00,27.01,27.04,27.0,27.03,213749.0,25.4945,25.5228,25.485,25.5133,213749.0
2023-09-19 10:25:00,27.04,27.04,27.02,27.03,89470.0,25.5228,25.5228,25.5039,25.5133,89470.0
2023-09-19 10:30:00,27.03,27.04,27.01,27.01,210818.0,25.5133,25.5228,25.4945,25.4945,210818.0
2023-09-19 10:35:00,27.01,27.03,26.99,26.99,226196.0,25.4945,25.5133,25.4756,25.4756,226196.0
2023-09-19 10:40:00,27.0,27.03,26.98,27.02,714733.0,25.485,25.5133,25.4661,25.5039,714733.0
2023-09-19 10:45:00,27.02,27.04,27.01,27.02,113720.0,25.5039,25.5228,25.4945,25.5039,113720.0
2023-09-19 10:50:00,27.02,27.02,27.0,27.01,118258.0,25.5039,25.5039,25.485,25.4945,118258.0
2023-09-19 10:55:00,27.02,27.02,27.0,27.01,127334.0,25.5039,25.5039,25.485,25.4945,127334.0
2023-09-19 11:00:00,27.01,27.01,26.98,26.99,111615.0,25.4945,25.4945,25.4661,25.4756,111615.0
2023-09-19 11:05:00,26.99,27.0,26.97,26.99,71098.0,25.4756,25.485,25.4567,25.4756,71098.0
2023-09-19 11:10:00,26.99,27.0,26.98,27.0,186144.0,25.4756,25.485,25.4661,25.485,186144.0
2023-09-19 11:15:00,27.0,27.0,26.97,26.99,158245.0,25.485,25.485,25.4567,25.4756,158245.0
2023-09-19 11:20:00,26.98,26.99,26.97,26.98,103239.0,25.4661,25.4756,25.4567,25.4661,103239.0
2023-09-19 11:25:00,26.97,26.98,26.96,26.97,111928.0,25.4567,25.4661,25.4473,25.4567,111928.0
2023-09-19 11:30:00,26.98,26.99,26.96,26.99,70107.0,25.4661,25.4756,25.4473,25.4756,70107.0
2023-09-19 11:35:00,26.99,26.99,26.96,26.96,141370.0,25.4756,25.4756,25.4473,25.4473,141370.0
2023-09-19 11:40:00,26.96,26.98,26.96,26.97,202522.0,25.4473,25.4661,25.4473,25.4567,202522.0
2023-09-19 11:45:00,26.98,27.0,26.97,26.99,125745.0,25.4661,25.485,25.4567,25.4756,125745.0
2023-09-19 11:50:00,26.99,27.0,26.98,27.0,82012.0,25.4756,25.485,25.4661,25.485,82012.0
2023-09-19 11:55:00,27.0,27.02,26.99,27.0,251917.0,25.485,25.5039,25.4756,25.485,251917.0
2023-09-19 12:00:00,27.0,27.0,26.98,26.99,98328.0,25.485,25.485,25.4661,25.4756,98328.0
2023-09-19 12:05:00,26.99,26.99,26.98,26.99,28737.0,25.4756,25.4756,25.4661,25.4756,28737.0
2023-09-19 12:10:00,26.99,26.99,26.97,26.98,86837.0,25.4756,25.4756,25.4567,25.4661,86837.0
2023-09-19 12:15:00,26.98,26.99,26.98,26.99,19716.0,25.4661,25.4756,25.4661,25.4756,19716.0
2023-09-19 12:20:00,26.99,26.99,26.97,26.97,44642.0,25.4756,25.4756,25.4567,25.4567,44642.0
2023-09-19 12:25:00,26.97,26.98,26.97,26.98,24093.0,25.4567,25.4661,25.4567,25.4661,24093.0
2023-09-19 12:30:00,26.97,26.97,26.94,26.94,167663.0,25.4567,25.4567,25.4284,25.4284,167663.0
2023-09-19 12:35:00,26.94,26.95,26.92,26.93,119797.0,25.4284,25.4378,25.4095,25.4189,119797.0
2023-09-19 12:40:00,26.93,26.94,26.92,26.94,137461.0,25.4189,25.4284,25.4095,25.4284,137461.0
2023-09-19 12:45:00,26.93,26.94,26.92,26.94,81141.0,25.4189,25.4284,25.4095,25.4284,81141.0
2023-09-19 12:50:00,26.94,26.95,26.93,26.94,99144.0,25.4284,25.4378,25.4189,25.4284,99144.0
2023-09-19 12:55:00,26.94,26.96,26.94,26.96,131032.0,25.4284,25.4473,25.4284,25.4473,131032.0
2023-09-19 13:00:00,26.96,26.98,26.95,26.97,93306.0,25.4473,25.4661,25.4378,25.4567,93306.0
2023-09-19 13:05:00,26.97,26.98,26.96,26.96,83126.0,25.4567,25.4661,25.4473,25.4473,83126.0
2023-09-19 13:10:00,26.96,26.97,26.95,26.96,103763.0,25.4473,25.4567,25.4378,25.4473,103763.0
2023-09-19 13:15:00,26.96,26.97,26.95,26.96,45386.0,25.4473,25.4567,25.4378,25.4473,45386.0
2023-09-19 13:20:00,26.96,26.97,26.96,26.97,39956.0,25.4473,25.4567,25.4473,25.4567,39956.0
2023-09-19 13:25:00,26.96,26.97,26.96,26.97,39656.0,25.4473,25.4567,25.4473,25.4567,39656.0
2023-09-19 13:30:00,26.97,26.99,26.97,26.98,204586.0,25.4567,25.4756,25.4567,25.4661,204586.0
2023-09-19 13:35:00,26.98,26.98,26.97,26.98,23280.0,25.4661,25.4661,25.4567,25.4661,23280.0
2023-09-19 13:40:00,26.98,26.98,26.97,26.98,18133.0,25.4661,25.4661,25.4567,25.4661,18133.0
2023-09-19 13:45:00,26.98,26.99,26.97,26.99,39466.0,25.4661,25.4756,25.4567,25.4756,39466.0
2023-09-19 13:50:00,26.99,26.99,26.97,26.99,168491.0,25.4756,25.4756,25.4567,25.4756,168491.0
2023-09-19 13:55:00,26.98,26.99,26.98,26.99,32147.0,25.4661,25.4756,25.4661,25.4756,32147.0
2023-09-19 14:00:00,26.99,26.99,26.98,26.99,78117.0,25.4756,25.4756,25.4661,25.4756,78117.0
2023-09-19 14:05:00,26.98,27.0,26.98,26.99,113766.0,25.4661,25.485,25.4661,25.4756,113766.0
2023-09-19 14:10:00,26.99,27.0,26.99,26.99,381968.0,25.4756,25.485,25.4756,25.4756,381968.0
2023-09-19 14:15:00,26.99,27.0,26.98,26.98,191917.0,25.4756,25.485,25.4661,25.4661,191917.0
2023-09-19 14:20:00,26.99,27.0,26.98,26.99,145162.0,25.4756,25.485,25.4661,25.4756,145162.0
2023-09-19 14:25:00,26.99,27.0,26.98,27.0,293892.0,25.4756,25.485,25.4661,25.485,293892.0
2023-09-19 14:30:00,27.0,27.0,26.99,27.0,113724.0,25.485,25.485,25.4756,25.485,113724.0
2023-09-19 14:35:00,27.0,27.04,27.0,27.04,136376.0,25.485,25.5228,25.485,25.5228,136376.0
2023-09-19 14:40:00,27.04,27.05,27.03,27.03,118822.0,25.5228,25.5322,25.5133,25.5133,118822.0
2023-09-19 14:45:00,27.04,27.04,27.01,27.02,72823.0,25.5228,25.5228,25.4945,25.5039,72823.0
2023-09-19 14:50:00,27.02,27.02,27.0,27.02,93567.0,25.5039,25.5039,25.485,25.5039,93567.0
2023-09-19 14:55:00,27.02,27.02,27.01,27.01,31748.0,25.5039,25.5039,25.4945,25.4945,31748.0
2023-09-19 15:00:00,27.01,27.02,27.0,27.01,117110.0,25.4945,25.5039,25.485,25.4945,117110.0
2023-09-19 15:05:00,27.01,27.01,27.0,27.01,49442.0,25.4945,25.4945,25.485,25.4945,49442.0
2023-09-19 15:10:00,27.01,27.01,26.99,27.0,68994.0,25.4945,25.4945,25.4756,25.485,68994.0
2023-09-19 15:15:00,27.0,27.0,26.99,27.0,49905.0,25.485,25.485,25.4756,25.485,49905.0
2023-09-19 15:20:00,27.0,27.0,26.98,27.0,389011.0,25.485,25.485,25.4661,25.485,389011.0
2023-09-19 15:25:00,27.0,27.0,26.99,27.0,35675.0,25.485,25.485,25.4756,25.485,35675.0
2023-09-19 15:30:00,27.0,27.0,26.99,27.0,135130.0,25.485,25.485,25.4756,25.485,135130.0
2023-09-19 15:35:00,27.0,27.0,26.99,27.0,78045.0,25.485,25.485,25.4756,25.485,78045.0
2023-09-19 15:40:00,27.0,27.02,26.99,27.01,192570.0,25.485,25.5039,25.4756,25.4945,192570.0
2023-09-19 15:45:00,27.01,27.02,27.01,27.01,222437.0,25.4945,25.5039,25.4945,25.4945,222437.0
2023-09-19 15:50:00,27.01,27.02,27.0,27.01,386488.0,25.4945,25.5039,25.485,25.4945,386488.0
2023-09-19 15:55:00,27.01,27.01,26.96,26.98,1793954.0,25.4945,25.4945,25.4473,25.4661,1793954.0
2023-09-20 09:30:00,26.97,27.04,26.93,27.04,725143.0,25.4567,25.5228,25.4189,25.5228,725143.0
2023-09-20 09:35:00,27.04,27.06,26.99,27.05,514195.0,25.5228,25.5416,25.4756,25.5322,514195.0
2023-09-20 09:40:00,27.05,27.11,27.02,27.08,402176.0,25.5322,25.5888,25.5039,25.5605,402176.0
2023-09-20 09:45:00,27.08,27.09,27.04,27.05,257783.0,25.5605,25.57,25.5228,25.5322,257783.0
2023-09-20 09:50:00,27.06,27.09,27.04,27.08,192965.0,25.5416,25.57,25.5228,25.5605,192965.0
2023-09-20 09:55:00,27.07,27.08,27.05,27.06,260896.0,25.5511,25.5605,25.5322,25.5416,260896.0
2023-09-20 10:00:00,27.05,27.07,27.03,27.05,282691.0,25.5322,25.5511,25.5133,25.5322,282691.0
2023-09-20 10:05:00,27.05,27.09,27.05,27.07,465860.0,25.5322,25.57,25.5322,25.5511,465860.0
2023-09-20 10:10:00,27.08,27.09,27.03,27.04,251856.0,25.5605,25.57,25.5133,25.5228,251856.0
2023-09-20 10:15:00,27.04,27.09,27.03,27.08,170391.0,25.5228,25.57,25.5133,25.5605,170391.0
2023-09-20 10:20:00,27.08,27.08,27.06,27.07,125320.0,25.5605,25.5605,25.5416,25.5511,125320.0
2023-09-20 10:25:00,27.07,27.08,27.05,27.05,220548.0,25.5511,25.5605,25.5322,25.5322,220548.0
2023-09-20 10:30:00,27.05,27.08,27.04,27.07,126404.0,25.5322,25.5605,25.5228,25.5511,126404.0
2023-09-20 10:35:00,27.07,27.07,27.05,27.07,217880.0,25.5511,25.5511,25.5322,25.5511,217880.0
2023-09-20 10:40:00,27.06,27.07,27.05,27.06,42298.0,25.5416,25.5511,25.5322,25.5416,42298.0
2023-09-20 10:45:00,27.06,27.08,27.06,27.07,161360.0,25.5416,25.5605,25.5416,25.5511,161360.0
2023-09-20 10:50:00,27.07,27.07,27.05,27.07,63583.0,25.5511,25.5511,25.5322,25.5511,63583.0
2023-09-20 10:55:00,27.07,27.08,27.06,27.07,217828.0,25.5511,25.5605,25.5416,25.5511,217828.0
2023-09-20 11:00:00,27.07,27.07,27.05,27.05,72398.0,25.5511,25.5511,25.5322,25.5322,72398.0
2023-09-20 11:05:00,27.05,27.08,27.05,27.07,90038.0,25.5322,25.5605,25.5322,25.5511,90038.0
2023-09-20 11:10:00,27.07,27.08,27.06,27.08,144466.0,25.5511,25.5605,25.5416,25.5605,144466.0
2023-09-20 11:15:00,27.07,27.08,27.05,27.06,91291.0,25.5511,25.5605,25.5322,25.5416,91291.0
2023-09-20 11:20:00,27.05,27.08,27.05,27.07,162662.0,25.5322,25.5605,25.5322,25.5511,162662.0
2023-09-20 11:25:00,27.07,27.07,27.03,27.03,185837.0,25.5511,25.5511,25.5133,25.5133,185837.0
2023-09-20 11:30:00,27.03,27.04,27.02,27.04,152758.0,25.5133,25.5228,25.5039,25.5228,152758.0
2023-09-20 11:35:00,27.05,27.06,27.03,27.03,97730.0,25.5322,25.5416,25.5133,25.5133,97730.0
2023-09-20 11:40:00,27.03,27.04,27.02,27.03,162610.0,25.5133,25.5228,25.5039,25.5133,162610.0
2023-09-20 11:45:00,27.03,27.03,27.01,27.02,94305.0,25.5133,25.5133,25.4945,25.5039,94305.0
2023-09-20 11:50:00,27.02,27.03,27.01,27.03,33703.0,25.5039,25.5133,25.4945,25.5133,33703.0
2023-09-20 11:55:00,27.03,27.03,27.01,27.03,61140.0,25.5133,25.5133,25.4945,25.5133,61140.0
2023-09-20 12:00:00,27.02,27.03,27.01,27.03,136035.0,25.5039,25.5133,25.4945,25.5133,136035.0
2023-09-20 12:05:00,27.02,27.03,27.01,27.01,106702.0,25.5039,25.5133,25.4945,25.4945,106702.0
2023-09-20 12:10:00,27.01,27.02,27.0,27.02,73751.0,25.4945,25.5039,25.485,25.5039,73751.0
2023-09-20 12:15:00,27.02,27.02,27.01,27.01,79545.0,25.5039,25.5039,25.4945,25.4945,79545.0
2023-09-20 12:20:00,27.01,27.02,27.01,27.02,88007.0,25.4945,25.5039,25.4945,25.5039,88007.0
2023-09-20 12:25:00,27.02,27.03,27.01,27.03,191903.0,25.5039,25.5133,25.4945,25.5133,191903.0
2023-09-20 12:30:00,27.03,27.04,27.02,27.03,139667.0,25.5133,25.5228,25.5039,25.5133,139667.0
2023-09-20 12:35:00,27.04,27.04,27.02,27.03,34355.0,25.5228,25.5228,25.5039,25.5133,34355.0
2023-09-20 12:40:00,27.03,27.04,27.02,27.04,55224.0,25.5133,25.5228,25.5039,25.5228,55224.0
2023-09-20 12:45:00,27.04,27.04,27.01,27.02,166471.0,25.5228,25.5228,25.4945,25.5039,166471.0
2023-09-20 12:50:00,27.02,27.04,27.02,27.04,65382.0,25.5039,25.5228,25.5039,25.5228,65382.0
2023-09-20 12:55:00,27.04,27.04,27.03,27.04,12972.0,25.5228,25.5228,25.5133,25.5228,12972.0
2023-09-20 13:00:00,27.04,27.04,27.03,27.04,10338.0,25.5228,25.5228,25.5133,25.5228,10338.0
2023-09-20 13:05:00,27.04,27.04,27.02,27.03,133433.0,25.5228,25.5228,25.5039,25.5133,133433.0
2023-09-20 13:10:00,27.04,27.04,27.02,27.03,66161.0,25.5228,25.5228,25.5039,25.5133,66161.0
2023-09-20 13:15:00,27.03,27.04,27.02,27.04,28261.0,25.5133,25.5228,25.5039,25.5228,28261.0
2023-09-20 13:20:00,27.04,27.04,27.03,27.04,40148.0,25.5228,25.5228,25.5133,25.5228,40148.0
2023-09-20 13:25:00,27.03,27.03,27.02,27.02,41741.0,25.5133,25.5133,25.5039,25.5039,41741.0
2023-09-20 13:30:00,27.02,27.03,27.02,27.03,47662.0,25.5039,25.5133,25.5039,25.5133,47662.0
2023-09-20 13:35:00,27.03,27.03,27.02,27.03,20485.0,25.5133,25.5133,25.5039,25.5133,20485.0
2023-09-20 13:40:00,27.03,27.03,27.02,27.03,74904.0,25.5133,25.5133,25.5039,25.5133,74904.0
2023-09-20 13:45:00,27.03,27.04,27.02,27.03,125147.0,25.5133,25.5228,25.5039,25.5133,125147.0
2023-09-20 13:50:00,27.04,27.04,27.03,27.04,135143.0,25.5228,25.5228,25.5133,25.5228,135143.0
2023-09-20 13:55:00,27.04,27.05,27.02,27.03,121973.0,25.5228,25.5322,25.5039,25.5133,121973.0
2023-09-20 14:00:00,27.03,27.03,26.96,26.96,489283.0,25.5133,25.5133,25.4473,25.4473,489283.0
2023-09-20 14:05:00,26.96,27.01,26.96,26.99,172823.0,25.4473,25.4945,25.4473,25.4756,172823.0
2023-09-20 14:10:00,26.98,27.0,26.96,26.98,181399.0,25.4661,25.485,25.4473,25.4661,181399.0
2023-09-20 14:15:00,26.97,26.99,26.96,26.97,120775.0,25.4567,25.4756,25.4473,25.4567,120775.0
2023-09-20 14:20:00,26.97,26.98,26.96,26.98,40727.0,25.4567,25.4661,25.4473,25.4661,40727.0
2023-09-20 14:25:00,26.99,27.0,26.98,26.98,91620.0,25.4756,25.485,25.4661,25.4661,91620.0
2023-09-20 14:30:00,26.97,27.03,26.97,26.99,231753.0,25.4567,25.5133,25.4567,25.4756,231753.0
2023-09-20 14:35:00,26.99,27.01,26.99,26.99,280031.0,25.4756,25.4945,25.4756,25.4756,280031.0
2023-09-20 14:40:00,27.0,27.0,26.97,26.99,154434.0,25.485,25.485,25.4567,25.4756,154434.0
2023-09-20 14:45:00,26.99,27.01,26.97,26.98,178438.0,25.4756,25.4945,25.4567,25.4661,178438.0
2023-09-20 14:50:00,26.97,26.97,26.94,26.95,89156.0,25.4567,25.4567,25.4284,25.4378,89156.0
2023-09-20 14:55:00,26.95,26.97,26.94,26.94,125992.0,25.4378,25.4567,25.4284,25.4284,125992.0
2023-09-20 15:00:00,26.94,26.95,26.92,26.94,153163.0,25.4284,25.4378,25.4095,25.4284,153163.0
2023-09-20 15:05:00,26.94,26.94,26.91,26.92,130649.0,25.4284,25.4284,25.4001,25.4095,130649.0
2023-09-20 15:10:00,26.92,26.92,26.87,26.88,330329.0,25.4095,25.4095,25.3623,25.3717,330329.0
2023-09-20 15:15:00,26.88,26.88,26.84,26.85,294763.0,25.3717,25.3717,25.334,25.3434,294763.0
2023-09-20 15:20:00,26.85,26.88,26.84,26.88,227489.0,25.3434,25.3717,25.334,25.3717,227489.0
2023-09-20 15:25:00,26.88,26.9,26.86,26.89,235639.0,25.3717,25.3906,25.3529,25.3812,235639.0
2023-09-20 15:30:00,26.89,26.9,26.84,26.85,652226.0,25.3812,25.3906,25.334,25.3434,652226.0
2023-09-20 15:35:00,26.85,26.85,26.84,26.85,101436.0,25.3434,25.3434,25.334,25.3434,101436.0
2023-09-20 15:40:00,26.85,26.87,26.84,26.85,369397.0,25.3434,25.3623,25.334,25.3434,369397.0
2023-09-20 15:45:00,26.85,26.85,26.83,26.85,184343.0,25.3434,25.3434,25.3246,25.3434,184343.0
2023-09-20 15:50:00,26.84,26.86,26.84,26.86,596890.0,25.334,25.3529,25.334,25.3529,596890.0
2023-09-20 15:55:00,26.86,26.86,26.78,26.8,1679114.0,25.3529,25.3529,25.2774,25.2962,1679114.0
2023-09-21 09:30:00,26.26,26.33,26.22,26.28,1174704.0,24.7865,24.8526,24.7488,24.8054,1174704.0
2023-09-21 09:35:00,26.27,26.33,26.25,26.25,631850.0,24.796,24.8526,24.7771,24.7771,631850.0
2023-09-21 09:40:00,26.24,26.31,26.24,26.26,443873.0,24.7677,24.8337,24.7677,24.7865,443873.0
2023-09-21 09:45:00,26.26,26.29,26.23,26.26,525791.0,24.7865,24.8149,24.7582,24.7865,525791.0
2023-09-21 09:50:00,26.26,26.27,26.22,26.23,439337.0,24.7865,24.796,24.7488,24.7582,439337.0
2023-09-21 09:55:00,26.22,26.26,26.22,26.24,633334.0,24.7488,24.7865,24.7488,24.7677,633334.0
2023-09-21 10:00:00,26.23,26.29,26.23,26.26,677979.0,24.7582,24.8149,24.7582,24.7865,677979.0
2023-09-21 10:05:00,26.26,26.29,26.24,26.28,506517.0,24.7865,24.8149,24.7677,24.8054,506517.0
2023-09-21 10:10:00,26.28,26.31,26.26,26.28,232166.0,24.8054,24.8337,24.7865,24.8054,232166.0
2023-09-21 10:15:00,26.28,26.33,26.28,26.33,244150.0,24.8054,24.8526,24.8054,24.8526,244150.0
2023-09-21 10:20:00,26.33,26.35,26.31,26.33,305122.0,24.8526,24.8715,24.8337,24.8526,305122.0
2023-09-21 10:25:00,26.33,26.33,26.3,26.31,233221.0,24.8526,24.8526,24.8243,24.8337,233221.0
2023-09-21 10:30:00,26.32,26.34,26.3,26.33,312912.0,24.8432,24.862,24.8243,24.8526,312912.0
2023-09-21 10:35:00,26.33,26.36,26.33,26.36,204758.0,24.8526,24.8809,24.8526,24.8809,204758.0
2023-09-21 10:40:00,26.36,26.37,26.32,26.32,294635.0,24.8809,24.8904,24.8432,24.8432,294635.0
2023-09-21 10:45:00,26.32,26.33,26.31,26.32,199085.0,24.8432,24.8526,24.8337,24.8432,199085.0
2023-09-21 10:50:00,26.31,26.32,26.29,26.3,133145.0,24.8337,24.8432,24.8149,24.8243,133145.0
2023-09-21 10:55:00,26.31,26.32,26.27,26.29,408200.0,24.8337,24.8432,24.796,24.8149,408200.0
2023-09-21 11:00:00,26.29,26.32,26.29,26.31,297722.0,24.8149,24.8432,24.8149,24.8337,297722.0
2023-09-21 11:05:00,26.32,26.33,26.3,26.32,178337.0,24.8432,24.8526,24.8243,24.8432,178337.0
2023-09-21 11:10:00,26.32,26.33,26.3,26.31,177333.0,24.8432,24.8526,24.8243,24.8337,177333.0
2023-09-21 11:15:00,26.31,26.31,26.3,26.31,48668.0,24.8337,24.8337,24.8243,24.8337,48668.0
2023-09-21 11:20:00,26.3,26.33,26.29,26.29,119206.0,24.8243,24.8526,24.8149,24.8149,119206.0
2023-09-21 11:25:00,26.3,26.3,26.28,26.29,127939.0,24.8243,24.8243,24.8054,24.8149,127939.0
2023-09-21 11:30:00,26.29,26.31,26.27,26.3,193651.0,24.8149,24.8337,24.796,24.8243,193651.0
2023-09-21 11:35:00,26.3,26.3,26.26,26.27,293314.0,24.8243,24.8243,24.7865,24.796,293314.0
2023-09-21 11:40:00,26.27,26.28,26.25,26.26,88112.0,24.796,24.8054,24.7771,24.7865,88112.0
2023-09-21 11:45:00,26.26,26.27,26.25,26.27,162141.0,24.7865,24.796,24.7771,24.796,162141.0
2023-09-21 11:50:00,26.27,26.29,26.26,26.27,209724.0,24.796,24.8149,24.7865,24.796,209724.0
2023-09-21 11:55:00,26.27,26.27,26.26,26.26,144194.0,24.796,24.796,24.7865,24.7865,144194.0
2023-09-21 12:00:00,26.27,26.27,26.25,26.26,229112.0,24.796,24.796,24.7771,24.7865,229112.0
2023-09-21 12:05:00,26.26,26.26,26.25,26.26,76226.0,24.7865,24.7865,24.7771,24.7865,76226.0
2023-09-21 12:10:00,26.25,26.26,26.24,26.25,280948.0,24.7771,24.7865,24.7677,24.7771,280948.0
2023-09-21 12:15:00,26.25,26.25,26.24,26.25,65170.0,24.7771,24.7771,24.7677,24.7771,65170.0
2023-09-21 12:20:00,26.25,26.27,26.24,26.27,118558.0,24.7771,24.796,24.7677,24.796,118558.0
2023-09-21 12:25:00,26.27,26.27,26.25,26.26,151521.0,24.796,24.796,24.7771,24.7865,151521.0
2023-09-21 12:30:00,26.26,26.27,26.24,26.25,96037.0,24.7865,24.796,24.7677,24.7771,96037.0
2023-09-21 12:35:00,26.25,26.25,26.22,26.23,258187.0,24.7771,24.7771,24.7488,24.7582,258187.0
2023-09-21 12:40:00,26.23,26.24,26.22,26.23,193359.0,24.7582,24.7677,24.7488,24.7582,193359.0
2023-09-21 12:45:00,26.23,26.25,26.22,26.24,123086.0,24.7582,24.7771,24.7488,24.7677,123086.0
2023-09-21 12:50:00,26.24,26.24,26.22,26.23,71231.0,24.7677,24.7677,24.7488,24.7582,71231.0
2023-09-21 12:55:00,26.23,26.23,26.21,26.22,471508.0,24.7582,24.7582,24.7393,24.7488,471508.0
2023-09-21 13:00:00,26.22,26.23,26.21,26.23,152292.0,24.7488,24.7582,24.7393,24.7582,152292.0
2023-09-21 13:05:00,26.23,26.24,26.22,26.23,102810.0,24.7582,24.7677,24.7488,24.7582,102810.0
2023-09-21 13:10:00,26.23,26.26,26.23,26.25,523313.0,24.7582,24.7865,24.7582,24.7771,523313.0
2023-09-21 13:15:00,26.24,26.26,26.24,26.25,168315.0,24.7677,24.7865,24.7677,24.7771,168315.0
2023-09-21 13:20:00,26.25,26.25,26.23,26.24,117975.0,24.7771,24.7771,24.7582,24.7677,117975.0
2023-09-21 13:25:00,26.24,26.26,26.24,26.25,110330.0,24.7677,24.7865,24.7677,24.7771,110330.0
2023-09-21 13:30:00,26.26,26.26,26.25,26.26,112571.0,24.7865,24.7865,24.7771,24.7865,112571.0
2023-09-21 13:35:00,26.26,26.28,26.25,26.28,194216.0,24.7865,24.8054,24.7771,24.8054,194216.0
2023-09-21 13:40:00,26.28,26.29,26.26,26.27,203366.0,24.8054,24.8149,24.7865,24.796,203366.0
2023-09-21 13:45:00,26.27,26.28,26.26,26.27,126114.0,24.796,24.8054,24.7865,24.796,126114.0
2023-09-21 13:50:00,26.27,26.28,26.26,26.27,110793.0,24.796,24.8054,24.7865,24.796,110793.0
2023-09-21 13:55:00,26.27,26.27,26.25,26.26,73814.0,24.796,24.796,24.7771,24.7865,73814.0
2023-09-21 14:00:00,26.26,26.26,26.25,26.26,134040.0,24.7865,24.7865,24.7771,24.7865,134040.0
2023-09-21 14:05:00,26.26,26.27,26.25,26.26,200068.0,24.7865,24.796,24.7771,24.7865,200068.0
2023-09-21 14:10:00,26.26,26.27,26.25,26.25,174284.0,24.7865,24.796,24.7771,24.7771,174284.0
2023-09-21 14:15:00,26.25,26.26,26.24,26.25,123910.0,24.7771,24.7865,24.7677,24.7771,123910.0
2023-09-21 14:20:00,26.25,26.26,26.24,26.25,147601.0,24.7771,24.7865,24.7677,24.7771,147601.0
2023-09-21 14:25:00,26.26,26.26,26.24,26.24,65632.0,24.7865,24.7865,24.7677,24.7677,65632.0
2023-09-21 14:30:00,26.24,26.25,26.23,26.24,107200.0,24.7677,24.7771,24.7582,24.7677,107200.0
2023-09-21 14:35:00,26.24,26.26,26.23,26.26,229128.0,24.7677,24.7865,24.7582,24.7865,229128.0
2023-09-21 14:40:00,26.26,26.26,26.25,26.25,165954.0,24.7865,24.7865,24.7771,24.7771,165954.0
2023-09-21 14:45:00,26.25,26.27,26.25,26.26,341453.0,24.7771,24.796,24.7771,24.7865,341453.0
2023-09-21 14:50:00,26.26,26.26,26.24,26.25,347550.0,24.7865,24.7865,24.7677,24.7771,347550.0
2023-09-21 14:55:00,26.26,26.26,26.25,26.26,156673.0,24.7865,24.7865,24.7771,24.7865,156673.0
2023-09-21 15:00:00,26.26,26.26,26.23,26.25,497036.0,24.7865,24.7865,24.7582,24.7771,497036.0
2023-09-21 15:05:00,26.25,26.25,26.23,26.24,175939.0,24.7771,24.7771,24.7582,24.7677,175939.0
2023-09-21 15:10:00,26.24,26.24,26.22,26.23,101309.0,24.7677,24.7677,24.7488,24.7582,101309.0
2023-09-21 15:15:00,26.23,26.23,26.22,26.23,210438.0,24.7582,24.7582,24.7488,24.7582,210438.0
2023-09-21 15:20:00,26.23,26.23,26.22,26.23,103291.0,24.7582,24.7582,24.7488,24.7582,103291.0
2023-09-21 15:25:00,26.22,26.24,26.22,26.23,302097.0,24.7488,24.7677,24.7488,24.7582,302097.0
2023-09-21 15:30:00,26.23,26.24,26.21,26.23,293343.0,24.7582,24.7677,24.7393,24.7582,293343.0
2023-09-21 15:35:00,26.24,26.25,26.23,26.24,422577.0,24.7677,24.7771,24.7582,24.7677,422577.0
2023-09-21 15:40:00,26.24,26.24,26.22,26.24,493317.0,24.7677,24.7677,24.7488,24.7677,493317.0
2023-09-21 15:45:00,26.24,26.25,26.23,26.24,645132.0,24.7677,24.7771,24.7582,24.7677,645132.0
2023-09-21 15:50:00,26.24,26.25,26.23,26.24,879449.0,24.7677,24.7771,24.7582,24.7677,879449.0
2023-09-21 15:55:00,26.24,26.24,26.21,26.22,2591698.0,24.7677,24.7677,24.7393,24.7488,2591698.0
2023-09-22 09:30:00,27.28,27.28,27.16,27.19,2202358.0,25.7493,25.7493,25.636,25.6644,2202358.0
2023-09-22 09:35:00,27.19,27.22,27.17,27.19,1298620.0,25.6644,25.6927,25.6455,25.6644,1298620.0
2023-09-22 09:40:00,27.19,27.2,27.13,27.14,995481.0,25.6644,25.6738,25.6077,25.6172,995481.0
2023-09-22 09:45:00,27.14,27.19,27.14,27.17,871721.0,25.6172,25.6644,25.6172,25.6455,871721.0
2023-09-22 09:50:00,27.18,27.18,27.1,27.12,462230.0,25.6549,25.6549,25.5794,25.5983,462230.0
2023-09-22 09:55:00,27.13,27.2,27.13,27.2,221124.0,25.6077,25.6738,25.6077,25.6738,221124.0
2023-09-22 10:00:00,27.2,27.23,27.16,27.22,632867.0,25.6738,25.7021,25.636,25.6927,632867.0
2023-09-22 10:05:00,27.22,27.26,27.22,27.23,812635.0,25.6927,25.7304,25.6927,25.7021,812635.0
2023-09-22 10:10:00,27.22,27.23,27.17,27.18,242781.0,25.6927,25.7021,25.6455,25.6549,242781.0
2023-09-22 10:15:00,27.17,27.23,27.16,27.22,438012.0,25.6455,25.7021,25.636,25.6927,438012.0
2023-09-22 10:20:00,27.23,27.28,27.22,27.26,1329031.0,25.7021,25.7493,25.6927,25.7304,1329031.0
2023-09-22 10:25:00,27.26,27.27,27.23,27.24,341872.0,25.7304,25.7399,25.7021,25.7115,341872.0
2023-09-22 10:30:00,27.23,27.27,27.22,27.27,286268.0,25.7021,25.7399,25.6927,25.7399,286268.0
2023-09-22 10:35:00,27.27,27.28,27.25,27.28,299988.0,25.7399,25.7493,25.721,25.7493,299988.0
2023-09-22 10:40:00,27.28,27.28,27.2,27.21,406533.0,25.7493,25.7493,25.6738,25.6832,406533.0
2023-09-22 10:45:00,27.2,27.22,27.18,27.19,395673.0,25.6738,25.6927,25.6549,25.6644,395673.0
2023-09-22 10:50:00,27.19,27.23,27.16,27.23,256837.0,25.6644,25.7021,25.636,25.7021,256837.0
2023-09-22 10:55:00,27.23,27.23,27.19,27.2,210803.0,25.7021,25.7021,25.6644,25.6738,210803.0
2023-09-22 11:00:00,27.2,27.2,27.18,27.19,84557.0,25.6738,25.6738,25.6549,25.6644,84557.0
2023-09-22 11:05:00,27.19,27.19,27.13,27.13,1945238.0,25.6644,25.6644,25.6077,25.6077,1945238.0
2023-09-22 11:10:00,27.13,27.14,27.08,27.11,600777.0,25.6077,25.6172,25.5605,25.5888,600777.0
2023-09-22 11:15:00,27.11,27.14,27.09,27.1,427561.0,25.5888,25.6172,25.57,25.5794,427561.0
2023-09-22 11:20:00,27.1,27.11,27.09,27.1,132966.0,25.5794,25.5888,25.57,25.5794,132966.0
2023-09-22 11:25:00,27.1,27.12,27.09,27.1,299221.0,25.5794,25.5983,25.57,25.5794,299221.0
2023-09-22 11:30:00,27.1,27.13,27.1,27.12,119758.0,25.5794,25.6077,25.5794,25.5983,119758.0
2023-09-22 11:35:00,27.12,27.13,27.11,27.12,134835.0,25.5983,25.6077,25.5888,25.5983,134835.0
2023-09-22 11:40:00,27.12,27.16,27.11,27.13,330520.0,25.5983,25.636,25.5888,25.6077,330520.0
2023-09-22 11:45:00,27.12,27.14,27.11,27.12,400531.0,25.5983,25.6172,25.5888,25.5983,400531.0
2023-09-22 11:50:00,27.12,27.15,27.12,27.13,237425.0,25.5983,25.6266,25.5983,25.6077,237425.0
2023-09-22 11:55:00,27.12,27.12,27.09,27.11,225135.0,25.5983,25.5983,25.57,25.5888,225135.0
2023-09-22 12:00:00,27.11,27.12,27.1,27.11,178145.0,25.5888,25.5983,25.5794,25.5888,178145.0
2023-09-22 12:05:00,27.11,27.11,27.09,27.1,236441.0,25.5888,25.5888,25.57,25.5794,236441.0
2023-09-22 12:10:00,27.11,27.13,27.09,27.13,172174.0,25.5888,25.6077,25.57,25.6077,172174.0
2023-09-22 12:15:00,27.13,27.13,27.11,27.13,133176.0,25.6077,25.6077,25.5888,25.6077,133176.0
2023-09-22 12:20:00,27.13,27.13,27.11,27.13,609678.0,25.6077,25.6077,25.5888,25.6077,609678.0
2023-09-22 12:25:00,27.13,27.14,27.12,27.14,725220.0,25.6077,25.6172,25.5983,25.6172,725220.0
2023-09-22 12:30:00,27.14,27.15,27.13,27.14,307279.0,25.6172,25.6266,25.6077,25.6172,307279.0
2023-09-22 12:35:00,27.14,27.15,27.13,27.15,183859.0,25.6172,25.6266,25.6077,25.6266,183859.0
2023-09-22 12:40:00,27.14,27.16,27.14,27.16,484541.0,25.6172,25.636,25.6172,25.636,484541.0
2023-09-22 12:45:00,27.16,27.17,27.15,27.16,548600.0,25.636,25.6455,25.6266,25.636,548600.0
2023-09-22 12:50:00,27.16,27.16,27.14,27.14,78929.0,25.636,25.636,25.6172,25.6172,78929.0
2023-09-22 12:55:00,27.14,27.15,27.13,27.14,101589.0,25.6172,25.6266,25.6077,25.6172,101589.0
2023-09-22 13:00:00,27.14,27.14,27.12,27.13,142806.0,25.6172,25.6172,25.5983,25.6077,142806.0
2023-09-22 13:05:00,27.13,27.13,27.1,27.11,143079.0,25.6077,25.6077,25.5794,25.5888,143079.0
2023-09-22 13:10:00,27.11,27.13,27.1,27.13,153618.0,25.5888,25.6077,25.5794,25.6077,153618.0
2023-09-22 13:15:00,27.13,27.13,27.11,27.13,273332.0,25.6077,25.6077,25.5888,25.6077,273332.0
2023-09-22 13:20:00,27.13,27.13,27.1,27.11,220987.0,25.6077,25.6077,25.5794,25.5888,220987.0
2023-09-22 13:25:00,27.11,27.12,27.11,27.12,76015.0,25.5888,25.5983,25.5888,25.5983,76015.0
2023-09-22 13:30:00,27.12,27.12,27.09,27.11,214164.0,25.5983,25.5983,25.57,25.5888,214164.0
2023-09-22 13:35:00,27.11,27.12,27.09,27.11,59890.0,25.5888,25.5983,25.57,25.5888,59890.0
2023-09-22 13:40:00,27.1,27.11,27.09,27.1,218598.0,25.5794,25.5888,25.57,25.5794,218598.0
2023-09-22 13:45:00,27.1,27.11,27.09,27.1,208836.0,25.5794,25.5888,25.57,25.5794,208836.0
2023-09-22 13:50:00,27.1,27.1,27.08,27.09,158316.0,25.5794,25.5794,25.5605,25.57,158316.0
2023-09-22 13:55:00,27.09,27.1,27.08,27.09,90613.0,25.57,25.5794,25.5605,25.57,90613.0
2023-09-22 14:00:00,27.09,27.1,27.08,27.1,216765.0,25.57,25.5794,25.5605,25.5794,216765.0
2023-09-22 14:05:00,27.1,27.11,27.09,27.1,137067.0,25.5794,25.5888,25.57,25.5794,137067.0
2023-09-22 14:10:00,27.1,27.1,27.08,27.1,283604.0,25.5794,25.5794,25.5605,25.5794,283604.0
2023-09-22 14:15:00,27.1,27.1,27.08,27.1,207467.0,25.5794,25.5794,25.5605,25.5794,207467.0
2023-09-22 14:20:00,27.1,27.16,27.09,27.16,430872.0,25.5794,25.636,25.57,25.636,430872.0
2023-09-22 14:25:00,27.16,27.17,27.14,27.15,406496.0,25.636,25.6455,25.6172,25.6266,406496.0
2023-09-22 14:30:00,27.15,27.15,27.13,27.15,202215.0,25.6266,25.6266,25.6077,25.6266,202215.0
2023-09-22 14:35:00,27.14,27.15,27.11,27.13,198053.0,25.6172,25.6266,25.5888,25.6077,198053.0
2023-09-22 14:40:00,27.12,27.13,27.11,27.12,267649.0,25.5983,25.6077,25.5888,25.5983,267649.0
2023-09-22 14:45:00,27.12,27.12,27.1,27.11,92277.0,25.5983,25.5983,25.5794,25.5888,92277.0
2023-09-22 14:50:00,27.11,27.11,27.1,27.11,36889.0,25.5888,25.5888,25.5794,25.5888,36889.0
2023-09-22 14:55:00,27.11,27.12,27.1,27.12,296794.0,25.5888,25.5983,25.5794,25.5983,296794.0
2023-09-22 15:00:00,27.11,27.13,27.11,27.12,225287.0,25.5888,25.6077,25.5888,25.5983,225287.0
2023-09-22 15:05:00,27.11,27.15,27.11,27.15,388394.0,25.5888,25.6266,25.5888,25.6266,388394.0
2023-09-22 15:10:00,27.14,27.15,27.13,27.14,307894.0,25.6172,25.6266,25.6077,25.6172,307894.0
2023-09-22 15:15:00,27.14,27.14,27.12,27.14,157366.0,25.6172,25.6172,25.5983,25.6172,157366.0
2023-09-22 15:20:00,27.14,27.16,27.13,27.16,234154.0,25.6172,25.636,25.6077,25.636,234154.0
2023-09-22 15:25:00,27.16,27.16,27.15,27.16,309420.0,25.636,25.636,25.6266,25.636,309420.0
2023-09-22 15:30:00,27.16,27.17,27.13,27.14,720544.0,25.636,25.6455,25.6077,25.6172,720544.0
2023-09-22 15:35:00,27.14,27.15,27.13,27.14,498619.0,25.6172,25.6266,25.6077,25.6172,498619.0
2023-09-22 15:40:00,27.14,27.15,27.12,27.13,628063.0,25.6172,25.6266,25.5983,25.6077,628063.0
2023-09-22 15:45:00,27.13,27.15,27.12,27.14,1339343.0,25.6077,25.6266,25.5983,25.6172,1339343.0
2023-09-22 15:50:00,27.14,27.15,27.1,27.11,1192749.0,25.6172,25.6266,25.5794,25.5888,1192749.0
2023-09-22 15:55:00,27.11,27.15,27.1,27.13,4634873.0,25.5888,25.6266,25.5794,25.6077,4634873.0
2023-09-25 09:30:00,26.54,26.64,26.54,26.63,1045829.0,25.0508,25.1452,25.0508,25.1358,1045829.0
2023-09-25 09:35:00,26.63,26.65,26.6,26.64,640479.0,25.1358,25.1547,25.1075,25.1452,640479.0
2023-09-25 09:40:00,26.64,26.67,26.58,26.59,398522.0,25.1452,25.1735,25.0886,25.098,398522.0
2023-09-25 09:45:00,26.59,26.63,26.56,26.63,244581.0,25.098,25.1358,25.0697,25.1358,244581.0
2023-09-25 09:50:00,26.63,26.68,26.63,26.68,401605.0,25.1358,25.183,25.1358,25.183,401605.0
2023-09-25 09:55:00,26.68,26.72,26.67,26.68,551394.0,25.183,25.2207,25.1735,25.183,551394.0
2023-09-25 10:00:00,26.68,26.69,26.64,26.66,558636.0,25.183,25.1924,25.1452,25.1641,558636.0
2023-09-25 10:05:00,26.66,26.69,26.63,26.65,156235.0,25.1641,25.1924,25.1358,25.1547,156235.0
2023-09-25 10:10:00,26.65,26.69,26.63,26.67,520916.0,25.1547,25.1924,25.1358,25.1735,520916.0
2023-09-25 10:15:00,26.66,26.7,26.65,26.65,230425.0,25.1641,25.2018,25.1547,25.1547,230425.0
2023-09-25 10:20:00,26.65,26.67,26.62,26.63,403001.0,25.1547,25.1735,25.1263,25.1358,403001.0
2023-09-25 10:25:00,26.63,26.69,26.61,26.67,326876.0,25.1358,25.1924,25.1169,25.1735,326876.0
2023-09-25 10:30:00,26.67,26.7,26.66,26.69,208607.0,25.1735,25.2018,25.1641,25.1924,208607.0
2023-09-25 10:35:00,26.69,26.69,26.65,26.66,170052.0,25.1924,25.1924,25.1547,25.1641,170052.0
2023-09-25 10:40:00,26.66,26.68,26.65,26.67,118784.0,25.1641,25.183,25.1547,25.1735,118784.0
2023-09-25 10:45:00,26.68,26.7,26.67,26.69,144448.0,25.183,25.2018,25.1735,25.1924,144448.0
2023-09-25 10:50:00,26.69,26.69,26.65,26.67,55440.0,25.1924,25.1924,25.1547,25.1735,55440.0
2023-09-25 10:55:00,26.67,26.69,26.65,26.68,112573.0,25.1735,25.1924,25.1547,25.183,112573.0
2023-09-25 11:00:00,26.68,26.71,26.67,26.7,172350.0,25.183,25.2113,25.1735,25.2018,172350.0
2023-09-25 11:05:00,26.71,26.73,26.7,26.73,160388.0,25.2113,25.2302,25.2018,25.2302,160388.0
2023-09-25 11:10:00,26.73,26.74,26.72,26.72,227654.0,25.2302,25.2396,25.2207,25.2207,227654.0
2023-09-25 11:15:00,26.72,26.76,26.72,26.75,215907.0,25.2207,25.2585,25.2207,25.249,215907.0
2023-09-25 11:20:00,26.75,26.75,26.71,26.74,139336.0,25.249,25.249,25.2113,25.2396,139336.0
2023-09-25 11:25:00,26.74,26.74,26.71,26.71,219516.0,25.2396,25.2396,25.2113,25.2113,219516.0
2023-09-25 11:30:00,26.72,26.75,26.72,26.75,134628.0,25.2207,25.249,25.2207,25.249,134628.0
2023-09-25 11:35:00,26.75,26.76,26.73,26.74,62168.0,25.249,25.2585,25.2302,25.2396,62168.0
2023-09-25 11:40:00,26.74,26.74,26.72,26.74,74865.0,25.2396,25.2396,25.2207,25.2396,74865.0
2023-09-25 11:45:00,26.74,26.74,26.72,26.72,67728.0,25.2396,25.2396,25.2207,25.2207,67728.0
2023-09-25 11:50:00,26.73,26.74,26.72,26.73,123207.0,25.2302,25.2396,25.2207,25.2302,123207.0
2023-09-25 11:55:00,26.73,26.74,26.72,26.73,108142.0,25.2302,25.2396,25.2207,25.2302,108142.0
2023-09-25 12:00:00,26.73,26.75,26.73,26.74,144540.0,25.2302,25.249,25.2302,25.2396,144540.0
2023-09-25 12:05:00,26.74,26.76,26.74,26.75,143544.0,25.2396,25.2585,25.2396,25.249,143544.0
2023-09-25 12:10:00,26.75,26.76,26.74,26.74,121268.0,25.249,25.2585,25.2396,25.2396,121268.0
2023-09-25 12:15:00,26.75,26.75,26.73,26.74,67209.0,25.249,25.249,25.2302,25.2396,67209.0
2023-09-25 12:20:00,26.75,26.76,26.74,26.76,61340.0,25.249,25.2585,25.2396,25.2585,61340.0
2023-09-25 12:25:00,26.76,26.76,26.74,26.75,128568.0,25.2585,25.2585,25.2396,25.249,128568.0
2023-09-25 12:30:00,26.75,26.75,26.72,26.73,139893.0,25.249,25.249,25.2207,25.2302,139893.0
2023-09-25 12:35:00,26.73,26.73,26.71,26.71,116489.0,25.2302,25.2302,25.2113,25.2113,116489.0
2023-09-25 12:40:00,26.71,26.73,26.71,26.71,256556.0,25.2113,25.2302,25.2113,25.2113,256556.0
2023-09-25 12:45:00,26.71,26.72,26.7,26.71,313737.0,25.2113,25.2207,25.2018,25.2113,313737.0
2023-09-25 12:50:00,26.71,26.72,26.7,26.72,308702.0,25.2113,25.2207,25.2018,25.2207,308702.0
2023-09-25 12:55:00,26.72,26.72,26.7,26.71,240378.0,25.2207,25.2207,25.2018,25.2113,240378.0
2023-09-25 13:00:00,26.71,26.72,26.7,26.7,548000.0,25.2113,25.2207,25.2018,25.2018,548000.0
2023-09-25 13:05:00,26.71,26.72,26.7,26.72,224660.0,25.2113,25.2207,25.2018,25.2207,224660.0
2023-09-25 13:10:00,26.72,26.72,26.71,26.71,131129.0,25.2207,25.2207,25.2113,25.2113,131129.0
2023-09-25 13:15:00,26.71,26.72,26.7,26.71,184858.0,25.2113,25.2207,25.2018,25.2113,184858.0
2023-09-25 13:20:00,26.71,26.71,26.69,26.7,113150.0,25.2113,25.2113,25.1924,25.2018,113150.0
2023-09-25 13:25:00,26.71,26.71,26.69,26.7,89894.0,25.2113,25.2113,25.1924,25.2018,89894.0
2023-09-25 13:30:00,26.7,26.71,26.69,26.71,71707.0,25.2018,25.2113,25.1924,25.2113,71707.0
2023-09-25 13:35:00,26.71,26.71,26.69,26.7,72946.0,25.2113,25.2113,25.1924,25.2018,72946.0
2023-09-25 13:40:00,26.7,26.7,26.69,26.7,30656.0,25.2018,25.2018,25.1924,25.2018,30656.0
2023-09-25 13:45:00,26.7,26.7,26.68,26.7,99745.0,25.2018,25.2018,25.183,25.2018,99745.0
2023-09-25 13:50:00,26.7,26.71,26.69,26.7,73348.0,25.2018,25.2113,25.1924,25.2018,73348.0
2023-09-25 13:55:00,26.71,26.71,26.7,26.71,39849.0,25.2113,25.2113,25.2018,25.2113,39849.0
2023-09-25 14:00:00,26.71,26.72,26.7,26.72,138914.0,25.2113,25.2207,25.2018,25.2207,138914.0
2023-09-25 14:05:00,26.72,26.72,26.7,26.7,183787.0,25.2207,25.2207,25.2018,25.2018,183787.0
2023-09-25 14:10:00,26.7,26.7,26.69,26.7,108714.0,25.2018,25.2018,25.1924,25.2018,108714.0
2023-09-25 14:15:00,26.7,26.71,26.69,26.7,84267.0,25.2018,25.2113,25.1924,25.2018,84267.0
2023-09-25 14:20:00,26.69,26.7,26.68,26.69,71854.0,25.1924,25.2018,25.183,25.1924,71854.0
2023-09-25 14:25:00,26.7,26.71,26.69,26.71,89885.0,25.2018,25.2113,25.1924,25.2113,89885.0
2023-09-25 14:30:00,26.71,26.71,26.7,26.7,52216.0,25.2113,25.2113,25.2018,25.2018,52216.0
2023-09-25 14:35:00,26.71,26.72,26.7,26.71,225151.0,25.2113,25.2207,25.2018,25.2113,225151.0
2023-09-25 14:40:00,26.71,26.72,26.69,26.7,307834.0,25.2113,25.2207,25.1924,25.2018,307834.0
2023-09-25 14:45:00,26.7,26.71,26.69,26.71,130027.0,25.2018,25.2113,25.1924,25.2113,130027.0
2023-09-25 14:50:00,26.71,26.71,26.7,26.71,515573.0,25.2113,25.2113,25.2018,25.2113,515573.0
2023-09-25 14:55:00,26.71,26.72,26.7,26.72,186648.0,25.2113,25.2207,25.2018,25.2207,186648.0
2023-09-25 15:00:00,26.71,26.72,26.7,26.7,180869.0,25.2113,25.2207,25.2018,25.2018,180869.0
2023-09-25 15:05:00,26.71,26.72,26.7,26.71,240785.0,25.2113,25.2207,25.2018,25.2113,240785.0
2023-09-25 15:10:00,26.71,26.71,26.69,26.7,125156.0,25.2113,25.2113,25.1924,25.2018,125156.0
2023-09-25 15:15:00,26.7,26.72,26.69,26.72,120377.0,25.2018,25.2207,25.1924,25.2207,120377.0
2023-09-25 15:20:00,26.71,26.72,26.71,26.71,133489.0,25.2113,25.2207,25.2113,25.2113,133489.0
2023-09-25 15:25:00,26.71,26.72,26.71,26.72,194255.0,25.2113,25.2207,25.2113,25.2207,194255.0
2023-09-25 15:30:00,26.72,26.72,26.7,26.71,456731.0,25.2207,25.2207,25.2018,25.2113,456731.0
2023-09-25 15:35:00,26.71,26.72,26.7,26.72,241444.0,25.2113,25.2207,25.2018,25.2207,241444.0
2023-09-25 15:40:00,26.72,26.72,26.7,26.7,431836.0,25.2207,25.2207,25.2018,25.2018,431836.0
2023-09-25 15:45:00,26.7,26.72,26.7,26.71,640200.0,25.2018,25.2207,25.2018,25.2113,640200.0
2023-09-25 15:50:00,26.71,26.72,26.7,26.71,1240387.0,25.2113,25.2207,25.2018,25.2113,1240387.0
2023-09-25 15:55:00,26.71,26.73,26.7,26.73,3233462.0,25.2113,25.2302,25.2018,25.2302,3233462.0
2023-09-26 09:30:00,26.39,26.43,26.35,26.43,1819265.0,24.9092,24.947,24.8715,24.947,1819265.0
2023-09-26 09:35:00,26.43,26.5,26.42,26.48,655914.0,24.947,25.0131,24.9376,24.9942,655914.0
2023-09-26 09:40:00,26.48,26.54,26.48,26.51,635559.0,24.9942,25.0508,24.9942,25.0225,635559.0
2023-09-26 09:45:00,26.51,26.52,26.44,26.45,483049.0,25.0225,25.0319,24.9564,24.9659,483049.0
2023-09-26 09:50:00,26.45,26.45,26.42,26.44,286653.0,24.9659,24.9659,24.9376,24.9564,286653.0
2023-09-26 09:55:00,26.44,26.45,26.42,26.43,375129.0,24.9564,24.9659,24.9376,24.947,375129.0
2023-09-26 10:00:00,26.43,26.48,26.42,26.44,611913.0,24.947,24.9942,24.9376,24.9564,611913.0
2023-09-26 10:05:00,26.43,26.49,26.42,26.45,303155.0,24.947,25.0036,24.9376,24.9659,303155.0
2023-09-26 10:10:00,26.44,26.45,26.4,26.42,359796.0,24.9564,24.9659,24.9187,24.9376,359796.0
2023-09-26 10:15:00,26.42,26.43,26.4,26.41,313666.0,24.9376,24.947,24.9187,24.9281,313666.0
2023-09-26 10:20:00,26.41,26.42,26.38,26.42,357948.0,24.9281,24.9376,24.8998,24.9376,357948.0
2023-09-26 10:25:00,26.42,26.45,26.39,26.45,393160.0,24.9376,24.9659,24.9092,24.9659,393160.0
2023-09-26 10:30:00,26.45,26.47,26.43,26.44,291838.0,24.9659,24.9848,24.947,24.9564,291838.0
2023-09-26 10:35:00,26.43,26.47,26.42,26.44,681493.0,24.947,24.9848,24.9376,24.9564,681493.0
2023-09-26 10:40:00,26.44,26.47,26.43,26.46,997882.0,24.9564,24.9848,24.947,24.9753,997882.0
2023-09-26 10:45:00,26.46,26.47,26.44,26.44,112557.0,24.9753,24.9848,24.9564,24.9564,112557.0
2023-09-26 10:50:00,26.44,26.47,26.43,26.46,400327.0,24.9564,24.9848,24.947,24.9753,400327.0
2023-09-26 10:55:00,26.46,26.47,26.44,26.47,161967.0,24.9753,24.9848,24.9564,24.9848,161967.0
2023-09-26 11:00:00,26.46,26.47,26.44,26.45,86064.0,24.9753,24.9848,24.9564,24.9659,86064.0
2023-09-26 11:05:00,26.45,26.45,26.42,26.44,135273.0,24.9659,24.9659,24.9376,24.9564,135273.0
2023-09-26 11:10:00,26.43,26.46,26.42,26.44,178609.0,24.947,24.9753,24.9376,24.9564,178609.0
2023-09-26 11:15:00,26.44,26.44,26.41,26.42,42581.0,24.9564,24.9564,24.9281,24.9376,42581.0
2023-09-26 11:20:00,26.41,26.42,26.39,26.39,107571.0,24.9281,24.9376,24.9092,24.9092,107571.0
2023-09-26 11:25:00,26.39,26.4,26.38,26.38,336640.0,24.9092,24.9187,24.8998,24.8998,336640.0
2023-09-26 11:30:00,26.38,26.42,26.38,26.42,122191.0,24.8998,24.9376,24.8998,24.9376,122191.0
2023-09-26 11:35:00,26.42,26.43,26.41,26.42,192332.0,24.9376,24.947,24.9281,24.9376,192332.0
2023-09-26 11:40:00,26.42,26.44,26.41,26.41,219939.0,24.9376,24.9564,24.9281,24.9281,219939.0
2023-09-26 11:45:00,26.41,26.42,26.39,26.41,159393.0,24.9281,24.9376,24.9092,24.9281,159393.0
2023-09-26 11:50:00,26.41,26.41,26.39,26.39,54350.0,24.9281,24.9281,24.9092,24.9092,54350.0
2023-09-26 11:55:00,26.39,26.4,26.38,26.39,85392.0,24.9092,24.9187,24.8998,24.9092,85392.0
2023-09-26 12:00:00,26.39,26.4,26.39,26.4,85174.0,24.9092,24.9187,24.9092,24.9187,85174.0
2023-09-26 12:05:00,26.39,26.41,26.39,26.4,278843.0,24.9092,24.9281,24.9092,24.9187,278843.0
2023-09-26 12:10:00,26.41,26.42,26.4,26.41,237555.0,24.9281,24.9376,24.9187,24.9281,237555.0
2023-09-26 12:15:00,26.41,26.42,26.39,26.39,301957.0,24.9281,24.9376,24.9092,24.9092,301957.0
2023-09-26 12:20:00,26.39,26.4,26.39,26.39,42864.0,24.9092,24.9187,24.9092,24.9092,42864.0
2023-09-26 12:25:00,26.39,26.4,26.39,26.4,29740.0,24.9092,24.9187,24.9092,24.9187,29740.0
2023-09-26 12:30:00,26.39,26.4,26.37,26.39,1508976.0,24.9092,24.9187,24.8904,24.9092,1508976.0
2023-09-26 12:35:00,26.39,26.41,26.38,26.39,286145.0,24.9092,24.9281,24.8998,24.9092,286145.0
2023-09-26 12:40:00,26.39,26.42,26.39,26.41,151688.0,24.9092,24.9376,24.9092,24.9281,151688.0
2023-09-26 12:45:00,26.41,26.41,26.39,26.39,121485.0,24.9281,24.9281,24.9092,24.9092,121485.0
2023-09-26 12:50:00,26.39,26.4,26.38,26.39,212195.0,24.9092,24.9187,24.8998,24.9092,212195.0
2023-09-26 12:55:00,26.39,26.39,26.37,26.38,78568.0,24.9092,24.9092,24.8904,24.8998,78568.0
2023-09-26 13:00:00,26.37,26.38,26.37,26.38,51999.0,24.8904,24.8998,24.8904,24.8998,51999.0
2023-09-26 13:05:00,26.38,26.38,26.35,26.38,142101.0,24.8998,24.8998,24.8715,24.8998,142101.0
2023-09-26 13:10:00,26.37,26.38,26.36,26.38,85985.0,24.8904,24.8998,24.8809,24.8998,85985.0
2023-09-26 13:15:00,26.38,26.38,26.35,26.36,62728.0,24.8998,24.8998,24.8715,24.8809,62728.0
2023-09-26 13:20:00,26.36,26.36,26.34,26.35,97789.0,24.8809,24.8809,24.862,24.8715,97789.0
2023-09-26 13:25:00,26.34,26.35,26.34,26.34,40972.0,24.862,24.8715,24.862,24.862,40972.0
2023-09-26 13:30:00,26.34,26.36,26.34,26.34,148899.0,24.862,24.8809,24.862,24.862,148899.0
2023-09-26 13:35:00,26.34,26.35,26.32,26.32,255618.0,24.862,24.8715,24.8432,24.8432,255618.0
2023-09-26 13:40:00,26.32,26.33,26.31,26.32,265888.0,24.8432,24.8526,24.8337,24.8432,265888.0
2023-09-26 13:45:00,26.32,26.33,26.31,26.32,65398.0,24.8432,24.8526,24.8337,24.8432,65398.0
2023-09-26 13:50:00,26.32,26.33,26.32,26.33,108847.0,24.8432,24.8526,24.8432,24.8526,108847.0
2023-09-26 13:55:00,26.33,26.34,26.32,26.34,152135.0,24.8526,24.862,24.8432,24.862,152135.0
2023-09-26 14:00:00,26.33,26.34,26.32,26.32,104616.0,24.8526,24.862,24.8432,24.8432,104616.0
2023-09-26 14:05:00,26.32,26.33,26.3,26.31,162228.0,24.8432,24.8526,24.8243,24.8337,162228.0
2023-09-26 14:10:00,26.31,26.32,26.29,26.3,228552.0,24.8337,24.8432,24.8149,24.8243,228552.0
2023-09-26 14:15:00,26.3,26.32,26.29,26.3,255964.0,24.8243,24.8432,24.8149,24.8243,255964.0
2023-09-26 14:20:00,26.29,26.31,26.28,26.3,178414.0,24.8149,24.8337,24.8054,24.8243,178414.0
2023-09-26 14:25:00,26.3,26.31,26.28,26.3,132693.0,24.8243,24.8337,24.8054,24.8243,132693.0
2023-09-26 14:30:00,26.3,26.31,26.29,26.3,173811.0,24.8243,24.8337,24.8149,24.8243,173811.0
2023-09-26 14:35:00,26.29,26.3,26.29,26.29,76056.0,24.8149,24.8243,24.8149,24.8149,76056.0
2023-09-26 14:40:00,26.29,26.32,26.29,26.31,215161.0,24.8149,24.8432,24.8149,24.8337,215161.0
2023-09-26 14:45:00,26.31,26.33,26.3,26.33,141728.0,24.8337,24.8526,24.8243,24.8526,141728.0
2023-09-26 14:50:00,26.33,26.33,26.32,26.32,96596.0,24.8526,24.8526,24.8432,24.8432,96596.0
2023-09-26 14:55:00,26.32,26.33,26.31,26.33,140541.0,24.8432,24.8526,24.8337,24.8526,140541.0
2023-09-26 15:00:00,26.33,26.33,26.31,26.32,155131.0,24.8526,24.8526,24.8337,24.8432,155131.0
2023-09-26 15:05:00,26.32,26.33,26.32,26.33,165891.0,24.8432,24.8526,24.8432,24.8526,165891.0
2023-09-26 15:10:00,26.33,26.34,26.32,26.33,178335.0,24.8526,24.862,24.8432,24.8526,178335.0
2023-09-26 15:15:00,26.33,26.33,26.31,26.31,96372.0,24.8526,24.8526,24.8337,24.8337,96372.0
2023-09-26 15:20:00,26.31,26.32,26.31,26.31,123314.0,24.8337,24.8432,24.8337,24.8337,123314.0
2023-09-26 15:25:00,26.31,26.32,26.3,26.32,211733.0,24.8337,24.8432,24.8243,24.8432,211733.0
2023-09-26 15:30:00,26.32,26.33,26.31,26.33,431811.0,24.8432,24.8526,24.8337,24.8526,431811.0
2023-09-26 15:35:00,26.33,26.34,26.32,26.34,88640.0,24.8526,24.862,24.8432,24.862,88640.0
2023-09-26 15:40:00,26.34,26.34,26.33,26.34,447743.0,24.862,24.862,24.8526,24.862,447743.0
2023-09-26 15:45:00,26.34,26.34,26.33,26.33,471103.0,24.862,24.862,24.8526,24.8526,471103.0
2023-09-26 15:50:00,26.34,26.34,26.32,26.34,1010488.0,24.862,24.862,24.8432,24.862,1010488.0
2023-09-26 15:55:00,26.34,26.36,26.33,26.34,2345362.0,24.862,24.8809,24.8526,24.862,2345362.0
2023-09-27 09:30:00,26.46,26.48,26.37,26.44,747448.0,24.9753,24.9942,24.8904,24.9564,747448.0
2023-09-27 09:35:00,26.44,26.45,26.38,26.39,547826.0,24.9564,24.9659,24.8998,24.9092,547826.0
2023-09-27 09:40:00,26.4,26.42,26.37,26.42,205766.0,24.9187,24.9376,24.8904,24.9376,205766.0
2023-09-27 09:45:00,26.41,26.43,26.35,26.36,200475.0,24.9281,24.947,24.8715,24.8809,200475.0
2023-09-27 09:50:00,26.36,26.4,26.35,26.39,314398.0,24.8809,24.9187,24.8715,24.9092,314398.0
2023-09-27 09:55:00,26.39,26.42,26.38,26.41,218397.0,24.9092,24.9376,24.8998,24.9281,218397.0
2023-09-27 10:00:00,26.41,26.42,26.37,26.37,202791.0,24.9281,24.9376,24.8904,24.8904,202791.0
2023-09-27 10:05:00,26.37,26.38,26.31,26.33,302446.0,24.8904,24.8998,24.8337,24.8526,302446.0
2023-09-27 10:10:00,26.33,26.36,26.31,26.33,453812.0,24.8526,24.8809,24.8337,24.8526,453812.0
2023-09-27 10:15:00,26.34,26.35,26.31,26.32,141780.0,24.862,24.8715,24.8337,24.8432,141780.0
2023-09-27 10:20:00,26.33,26.35,26.32,26.35,340908.0,24.8526,24.8715,24.8432,24.8715,340908.0
2023-09-27 10:25:00,26.35,26.37,26.34,26.36,295387.0,24.8715,24.8904,24.862,24.8809,295387.0
2023-09-27 10:30:00,26.36,26.36,26.33,26.36,179656.0,24.8809,24.8809,24.8526,24.8809,179656.0
2023-09-27 10:35:00,26.36,26.36,26.33,26.33,149491.0,24.8809,24.8809,24.8526,24.8526,149491.0
2023-09-27 10:40:00,26.33,26.35,26.32,26.34,157290.0,24.8526,24.8715,24.8432,24.862,157290.0
2023-09-27 10:45:00,26.34,26.36,26.33,26.34,143455.0,24.862,24.8809,24.8526,24.862,143455.0
2023-09-27 10:50:00,26.34,26.35,26.29,26.3,343654.0,24.862,24.8715,24.8149,24.8243,343654.0
2023-09-27 10:55:00,26.31,26.33,26.3,26.31,89345.0,24.8337,24.8526,24.8243,24.8337,89345.0
2023-09-27 11:00:00,26.31,26.36,26.3,26.34,190558.0,24.8337,24.8809,24.8243,24.862,190558.0
2023-09-27 11:05:00,26.34,26.36,26.32,26.36,70137.0,24.862,24.8809,24.8432,24.8809,70137.0
2023-09-27 11:10:00,26.36,26.37,26.34,26.37,151158.0,24.8809,24.8904,24.862,24.8904,151158.0
2023-09-27 11:15:00,26.36,26.37,26.34,26.34,63504.0,24.8809,24.8904,24.862,24.862,63504.0
2023-09-27 11:20:00,26.34,26.36,26.33,26.34,100227.0,24.862,24.8809,24.8526,24.862,100227.0
2023-09-27 11:25:00,26.34,26.36,26.33,26.35,87487.0,24.862,24.8809,24.8526,24.8715,87487.0
2023-09-27 11:30:00,26.36,26.37,26.35,26.37,142330.0,24.8809,24.8904,24.8715,24.8904,142330.0
2023-09-27 11:35:00,26.37,26.37,26.34,26.35,116884.0,24.8904,24.8904,24.862,24.8715,116884.0
2023-09-27 11:40:00,26.35,26.35,26.32,26.32,119308.0,24.8715,24.8715,24.8432,24.8432,119308.0
2023-09-27 11:45:00,26.32,26.34,26.31,26.34,191508.0,24.8432,24.862,24.8337,24.862,191508.0
2023-09-27 11:50:00,26.33,26.34,26.31,26.32,45949.0,24.8526,24.862,24.8337,24.8432,45949.0
2023-09-27 11:55:00,26.32,26.33,26.3,26.31,156561.0,24.8432,24.8526,24.8243,24.8337,156561.0
2023-09-27 12:00:00,26.31,26.32,26.27,26.28,134302.0,24.8337,24.8432,24.796,24.8054,134302.0
2023-09-27 12:05:00,26.28,26.3,26.27,26.29,480537.0,24.8054,24.8243,24.796,24.8149,480537.0
2023-09-27 12:10:00,26.29,26.29,26.27,26.28,337468.0,24.8149,24.8149,24.796,24.8054,337468.0
2023-09-27 12:15:00,26.28,26.28,26.27,26.28,106766.0,24.8054,24.8054,24.796,24.8054,106766.0
2023-09-27 12:20:00,26.28,26.28,26.26,26.27,147428.0,24.8054,24.8054,24.7865,24.796,147428.0
2023-09-27 12:25:00,26.27,26.28,26.27,26.28,183848.0,24.796,24.8054,24.796,24.8054,183848.0
2023-09-27 12:30:00,26.28,26.28,26.26,26.28,302042.0,24.8054,24.8054,24.7865,24.8054,302042.0
2023-09-27 12:35:00,26.28,26.28,26.26,26.27,73562.0,24.8054,24.8054,24.7865,24.796,73562.0
2023-09-27 12:40:00,26.27,26.29,26.26,26.29,215913.0,24.796,24.8149,24.7865,24.8149,215913.0
2023-09-27 12:45:00,26.29,26.3,26.28,26.29,184608.0,24.8149,24.8243,24.8054,24.8149,184608.0
2023-09-27 12:50:00,26.29,26.29,26.27,26.28,107249.0,24.8149,24.8149,24.796,24.8054,107249.0
2023-09-27 12:55:00,26.28,26.3,26.27,26.29,183145.0,24.8054,24.8243,24.796,24.8149,183145.0
2023-09-27 13:00:00,26.29,26.3,26.28,26.3,142019.0,24.8149,24.8243,24.8054,24.8243,142019.0
2023-09-27 13:05:00,26.3,26.31,26.28,26.3,102405.0,24.8243,24.8337,24.8054,24.8243,102405.0
2023-09-27 13:10:00,26.3,26.3,26.25,26.26,139259.0,24.8243,24.8243,24.7771,24.7865,139259.0
2023-09-27 13:15:00,26.26,26.27,26.25,26.27,91799.0,24.7865,24.796,24.7771,24.796,91799.0
2023-09-27 13:20:00,26.26,26.27,26.24,26.25,160338.0,24.7865,24.796,24.7677,24.7771,160338.0
2023-09-27 13:25:00,26.25,26.25,26.23,26.24,77209.0,24.7771,24.7771,24.7582,24.7677,77209.0
2023-09-27 13:30:00,26.24,26.25,26.23,26.25,102345.0,24.7677,24.7771,24.7582,24.7771,102345.0
2023-09-27 13:35:00,26.25,26.25,26.23,26.24,108070.0,24.7771,24.7771,24.7582,24.7677,108070.0
2023-09-27 13:40:00,26.24,26.25,26.22,26.25,170310.0,24.7677,24.7771,24.7488,24.7771,170310.0
2023-09-27 13:45:00,26.25,26.27,26.25,26.26,133965.0,24.7771,24.796,24.7771,24.7865,133965.0
2023-09-27 13:50:00,26.27,26.29,26.26,26.29,111579.0,24.796,24.8149,24.7865,24.8149,111579.0
2023-09-27 13:55:00,26.29,26.29,26.28,26.29,39659.0,24.8149,24.8149,24.8054,24.8149,39659.0
2023-09-27 14:00:00,26.29,26.29,26.27,26.29,134473.0,24.8149,24.8149,24.796,24.8149,134473.0
2023-09-27 14:05:00,26.29,26.3,26.27,26.29,166586.0,24.8149,24.8243,24.796,24.8149,166586.0
2023-09-27 14:10:00,26.29,26.29,26.27,26.28,73944.0,24.8149,24.8149,24.796,24.8054,73944.0
2023-09-27 14:15:00,26.29,26.3,26.27,26.28,134014.0,24.8149,24.8243,24.796,24.8054,134014.0
2023-09-27 14:20:00,26.28,26.29,26.27,26.29,75979.0,24.8054,24.8149,24.796,24.8149,75979.0
2023-09-27 14:25:00,26.3,26.33,26.29,26.32,150607.0,24.8243,24.8526,24.8149,24.8432,150607.0
2023-09-27 14:30:00,26.32,26.35,26.32,26.35,116253.0,24.8432,24.8715,24.8432,24.8715,116253.0
2023-09-27 14:35:00,26.35,26.36,26.34,26.36,147437.0,24.8715,24.8809,24.862,24.8809,147437.0
2023-09-27 14:40:00,26.36,26.37,26.34,26.37,248999.0,24.8809,24.8904,24.862,24.8904,248999.0
2023-09-27 14:45:00,26.37,26.37,26.34,26.36,102527.0,24.8904,24.8904,24.862,24.8809,102527.0
2023-09-27 14:50:00,26.35,26.37,26.34,26.37,90541.0,24.8715,24.8904,24.862,24.8904,90541.0
2023-09-27 14:55:00,26.37,26.37,26.35,26.36,78026.0,24.8904,24.8904,24.8715,24.8809,78026.0
2023-09-27 15:00:00,26.36,26.39,26.35,26.39,270952.0,24.8809,24.9092,24.8715,24.9092,270952.0
2023-09-27 15:05:00,26.38,26.4,26.38,26.4,266474.0,24.8998,24.9187,24.8998,24.9187,266474.0
2023-09-27 15:10:00,26.4,26.43,26.4,26.41,666295.0,24.9187,24.947,24.9187,24.9281,666295.0
2023-09-27 15:15:00,26.41,26.42,26.39,26.4,521527.0,24.9281,24.9376,24.9092,24.9187,521527.0
2023-09-27 15:20:00,26.4,26.42,26.4,26.42,333005.0,24.9187,24.9376,24.9187,24.9376,333005.0
2023-09-27 15:25:00,26.42,26.42,26.39,26.39,246178.0,24.9376,24.9376,24.9092,24.9092,246178.0
2023-09-27 15:30:00,26.39,26.41,26.38,26.4,407818.0,24.9092,24.9281,24.8998,24.9187,407818.0
2023-09-27 15:35:00,26.4,26.41,26.37,26.39,442007.0,24.9187,24.9281,24.8904,24.9092,442007.0
2023-09-27 15:40:00,26.38,26.39,26.36,26.38,405627.0,24.8998,24.9092,24.8809,24.8998,405627.0
2023-09-27 15:45:00,26.38,26.39,26.36,26.37,583198.0,24.8998,24.9092,24.8809,24.8904,583198.0
2023-09-27 15:50:00,26.37,26.39,26.36,26.39,415298.0,24.8904,24.9092,24.8809,24.9092,415298.0
2023-09-27 15:55:00,26.39,26.41,26.35,26.39,1919724.0,24.9092,24.9281,24.8715,24.9092,1919724.0
2023-09-28 09:30:00,26.1,26.17,26.08,26.17,638154.0,24.6355,24.7016,24.6166,24.7016,638154.0
2023-09-28 09:35:00,26.16,26.17,26.08,26.13,430416.0,24.6921,24.7016,24.6166,24.6638,430416.0
2023-09-28 09:40:00,26.13,26.14,26.03,26.05,243338.0,24.6638,24.6733,24.5694,24.5883,243338.0
2023-09-28 09:45:00,26.05,26.07,26.03,26.04,335499.0,24.5883,24.6072,24.5694,24.5789,335499.0
2023-09-28 09:50:00,26.04,26.09,26.04,26.09,314748.0,24.5789,24.6261,24.5789,24.6261,314748.0
2023-09-28 09:55:00,26.09,26.09,26.06,26.07,222768.0,24.6261,24.6261,24.5978,24.6072,222768.0
2023-09-28 10:00:00,26.07,26.11,26.06,26.11,188578.0,24.6072,24.645,24.5978,24.645,188578.0
2023-09-28 10:05:00,26.12,26.13,26.09,26.11,549386.0,24.6544,24.6638,24.6261,24.645,549386.0
2023-09-28 10:10:00,26.12,26.14,26.1,26.12,305967.0,24.6544,24.6733,24.6355,24.6544,305967.0
2023-09-28 10:15:00,26.12,26.13,26.06,26.11,331617.0,24.6544,24.6638,24.5978,24.645,331617.0
2023-09-28 10:20:00,26.11,26.13,26.08,26.12,144301.0,24.645,24.6638,24.6166,24.6544,144301.0
2023-09-28 10:25:00,26.12,26.13,26.09,26.12,674444.0,24.6544,24.6638,24.6261,24.6544,674444.0
2023-09-28 10:30:00,26.12,26.13,26.08,26.11,428329.0,24.6544,24.6638,24.6166,24.645,428329.0
2023-09-28 10:35:00,26.11,26.13,26.1,26.13,620607.0,24.645,24.6638,24.6355,24.6638,620607.0
2023-09-28 10:40:00,26.13,26.14,26.1,26.13,101790.0,24.6638,24.6733,24.6355,24.6638,101790.0
2023-09-28 10:45:00,26.13,26.15,26.12,26.14,200350.0,24.6638,24.6827,24.6544,24.6733,200350.0
2023-09-28 10:50:00,26.14,26.16,26.13,26.16,173092.0,24.6733,24.6921,24.6638,24.6921,173092.0
2023-09-28 10:55:00,26.15,26.16,26.14,26.16,65212.0,24.6827,24.6921,24.6733,24.6921,65212.0
2023-09-28 11:00:00,26.16,26.21,26.14,26.19,1322096.0,24.6921,24.7393,24.6733,24.7205,1322096.0
2023-09-28 11:05:00,26.19,26.22,26.18,26.21,322287.0,24.7205,24.7488,24.711,24.7393,322287.0
2023-09-28 11:10:00,26.21,26.22,26.18,26.2,429181.0,24.7393,24.7488,24.711,24.7299,429181.0
2023-09-28 11:15:00,26.2,26.21,26.19,26.2,97909.0,24.7299,24.7393,24.7205,24.7299,97909.0
2023-09-28 11:20:00,26.2,26.22,26.18,26.21,89714.0,24.7299,24.7488,24.711,24.7393,89714.0
2023-09-28 11:25:00,26.21,26.24,26.21,26.23,94870.0,24.7393,24.7677,24.7393,24.7582,94870.0
2023-09-28 11:30:00,26.23,26.26,26.22,26.26,114350.0,24.7582,24.7865,24.7488,24.7865,114350.0
2023-09-28 11:35:00,26.26,26.26,26.22,26.23,271782.0,24.7865,24.7865,24.7488,24.7582,271782.0
2023-09-28 11:40:00,26.23,26.28,26.22,26.28,184245.0,24.7582,24.8054,24.7488,24.8054,184245.0
2023-09-28 11:45:00,26.28,26.29,26.26,26.27,214105.0,24.8054,24.8149,24.7865,24.796,214105.0
2023-09-28 11:50:00,26.28,26.29,26.26,26.27,111005.0,24.8054,24.8149,24.7865,24.796,111005.0
2023-09-28 11:55:00,26.27,26.28,26.25,26.27,263300.0,24.796,24.8054,24.7771,24.796,263300.0
2023-09-28 12:00:00,26.27,26.28,26.23,26.25,178180.0,24.796,24.8054,24.7582,24.7771,178180.0
2023-09-28 12:05:00,26.25,26.26,26.23,26.25,154753.0,24.7771,24.7865,24.7582,24.7771,154753.0
2023-09-28 12:10:00,26.25,26.25,26.24,26.25,103416.0,24.7771,24.7771,24.7677,24.7771,103416.0
2023-09-28 12:15:00,26.25,26.28,26.24,26.28,286152.0,24.7771,24.8054,24.7677,24.8054,286152.0
2023-09-28 12:20:00,26.28,26.29,26.26,26.28,270028.0,24.8054,24.8149,24.7865,24.8054,270028.0
2023-09-28 12:25:00,26.28,26.3,26.27,26.29,146602.0,24.8054,24.8243,24.796,24.8149,146602.0
2023-09-28 12:30:00,26.3,26.3,26.28,26.29,97600.0,24.8243,24.8243,24.8054,24.8149,97600.0
2023-09-28 12:35:00,26.29,26.29,26.27,26.28,249279.0,24.8149,24.8149,24.796,24.8054,249279.0
2023-09-28 12:40:00,26.28,26.29,26.27,26.29,81004.0,24.8054,24.8149,24.796,24.8149,81004.0
2023-09-28 12:45:00,26.28,26.29,26.26,26.27,401720.0,24.8054,24.8149,24.7865,24.796,401720.0
2023-09-28 12:50:00,26.27,26.28,26.25,26.26,316080.0,24.796,24.8054,24.7771,24.7865,316080.0
2023-09-28 12:55:00,26.26,26.27,26.25,26.27,135735.0,24.7865,24.796,24.7771,24.796,135735.0
2023-09-28 13:00:00,26.27,26.28,26.25,26.26,225292.0,24.796,24.8054,24.7771,24.7865,225292.0
2023-09-28 13:05:00,26.26,26.27,26.24,26.27,212879.0,24.7865,24.796,24.7677,24.796,212879.0
2023-09-28 13:10:00,26.27,26.27,26.25,26.26,91186.0,24.796,24.796,24.7771,24.7865,91186.0
2023-09-28 13:15:00,26.26,26.26,26.25,26.26,121982.0,24.7865,24.7865,24.7771,24.7865,121982.0
2023-09-28 13:20:00,26.26,26.27,26.25,26.27,193834.0,24.7865,24.796,24.7771,24.796,193834.0
2023-09-28 13:25:00,26.27,26.27,26.24,26.25,175205.0,24.796,24.796,24.7677,24.7771,175205.0
2023-09-28 13:30:00,26.25,26.25,26.22,26.23,182608.0,24.7771,24.7771,24.7488,24.7582,182608.0
2023-09-28 13:35:00,26.23,26.24,26.23,26.24,107297.0,24.7582,24.7677,24.7582,24.7677,107297.0
2023-09-28 13:40:00,26.24,26.24,26.22,26.22,149400.0,24.7677,24.7677,24.7488,24.7488,149400.0
2023-09-28 13:45:00,26.22,26.26,26.22,26.25,166061.0,24.7488,24.7865,24.7488,24.7771,166061.0
2023-09-28 13:50:00,26.25,26.26,26.24,26.25,146325.0,24.7771,24.7865,24.7677,24.7771,146325.0
2023-09-28 13:55:00,26.25,26.25,26.23,26.24,97191.0,24.7771,24.7771,24.7582,24.7677,97191.0
2023-09-28 14:00:00,26.24,26.25,26.23,26.24,107610.0,24.7677,24.7771,24.7582,24.7677,107610.0
2023-09-28 14:05:00,26.24,26.26,26.23,26.25,122072.0,24.7677,24.7865,24.7582,24.7771,122072.0
2023-09-28 14:10:00,26.25,26.26,26.24,26.26,112389.0,24.7771,24.7865,24.7677,24.7865,112389.0
2023-09-28 14:15:00,26.26,26.26,26.25,26.26,79928.0,24.7865,24.7865,24.7771,24.7865,79928.0
2023-09-28 14:20:00,26.25,26.26,26.24,26.25,185968.0,24.7771,24.7865,24.7677,24.7771,185968.0
2023-09-28 14:25:00,26.25,26.26,26.24,26.25,130161.0,24.7771,24.7865,24.7677,24.7771,130161.0
2023-09-28 14:30:00,26.25,26.25,26.22,26.23,169355.0,24.7771,24.7771,24.7488,24.7582,169355.0
2023-09-28 14:35:00,26.23,26.24,26.21,26.24,148043.0,24.7582,24.7677,24.7393,24.7677,148043.0
2023-09-28 14:40:00,26.24,26.24,26.22,26.23,128037.0,24.7677,24.7677,24.7488,24.7582,128037.0
2023-09-28 14:45:00,26.23,26.24,26.2,26.21,264238.0,24.7582,24.7677,24.7299,24.7393,264238.0
2023-09-28 14:50:00,26.21,26.23,26.21,26.23,120219.0,24.7393,24.7582,24.7393,24.7582,120219.0
2023-09-28 14:55:00,26.23,26.24,26.22,26.24,134830.0,24.7582,24.7677,24.7488,24.7677,134830.0
2023-09-28 15:00:00,26.24,26.24,26.23,26.24,100662.0,24.7677,24.7677,24.7582,24.7677,100662.0
2023-09-28 15:05:00,26.24,26.24,26.22,26.23,252430.0,24.7677,24.7677,24.7488,24.7582,252430.0
2023-09-28 15:10:00,26.23,26.25,26.23,26.25,94277.0,24.7582,24.7771,24.7582,24.7771,94277.0
2023-09-28 15:15:00,26.25,26.27,26.24,26.26,279079.0,24.7771,24.796,24.7677,24.7865,279079.0
2023-09-28 15:20:00,26.26,26.27,26.25,26.27,117747.0,24.7865,24.796,24.7771,24.796,117747.0
2023-09-28 15:25:00,26.27,26.28,26.26,26.28,99453.0,24.796,24.8054,24.7865,24.8054,99453.0
2023-09-28 15:30:00,26.28,26.28,26.24,26.25,371239.0,24.8054,24.8054,24.7677,24.7771,371239.0
2023-09-28 15:35:00,26.25,26.25,26.22,26.24,154153.0,24.7771,24.7771,24.7488,24.7677,154153.0
2023-09-28 15:40:00,26.24,26.25,26.23,26.25,261131.0,24.7677,24.7771,24.7582,24.7771,261131.0
2023-09-28 15:45:00,26.25,26.25,26.24,26.25,194944.0,24.7771,24.7771,24.7677,24.7771,194944.0
2023-09-28 15:50:00,26.25,26.26,26.24,26.26,1101833.0,24.7771,24.7865,24.7677,24.7865,1101833.0
2023-09-28 15:55:00,26.26,26.29,26.25,26.27,1724389.0,24.7865,24.8149,24.7771,24.796,1724389.0
2023-09-29 09:30:00,26.76,26.77,26.69,26.73,661528.0,25.2585,25.2679,25.1924,25.2302,661528.0
2023-09-29 09:35:00,26.73,26.76,26.7,26.75,1164389.0,25.2302,25.2585,25.2018,25.249,1164389.0
2023-09-29 09:40:00,26.75,26.75,26.67,26.68,778024.0,25.249,25.249,25.1735,25.183,778024.0
2023-09-29 09:45:00,26.69,26.74,26.68,26.71,397798.0,25.1924,25.2396,25.183,25.2113,397798.0
2023-09-29 09:50:00,26.71,26.73,26.68,26.72,196666.0,25.2113,25.2302,25.183,25.2207,196666.0
2023-09-29 09:55:00,26.72,26.74,26.71,26.72,334624.0,25.2207,25.2396,25.2113,25.2207,334624.0
2023-09-29 10:00:00,26.73,26.75,26.67,26.68,593830.0,25.2302,25.249,25.1735,25.183,593830.0
2023-09-29 10:05:00,26.68,26.7,26.66,26.67,191335.0,25.183,25.2018,25.1641,25.1735,191335.0
2023-09-29 10:10:00,26.68,26.68,26.62,26.64,239808.0,25.183,25.183,25.1263,25.1452,239808.0
2023-09-29 10:15:00,26.64,26.66,26.57,26.58,187789.0,25.1452,25.1641,25.0791,25.0886,187789.0
2023-09-29 10:20:00,26.57,26.6,26.48,26.49,217265.0,25.0791,25.1075,24.9942,25.0036,217265.0
2023-09-29 10:25:00,26.49,26.52,26.46,26.47,289329.0,25.0036,25.0319,24.9753,24.9848,289329.0
2023-09-29 10:30:00,26.48,26.5,26.46,26.46,376059.0,24.9942,25.0131,24.9753,24.9753,376059.0
2023-09-29 10:35:00,26.47,26.48,26.41,26.45,761172.0,24.9848,24.9942,24.9281,24.9659,761172.0
2023-09-29 10:40:00,26.44,26.5,26.44,26.5,223470.0,24.9564,25.0131,24.9564,25.0131,223470.0
2023-09-29 10:45:00,26.5,26.52,26.48,26.49,198292.0,25.0131,25.0319,24.9942,25.0036,198292.0
2023-09-29 10:50:00,26.49,26.52,26.47,26.51,130984.0,25.0036,25.0319,24.9848,25.0225,130984.0
2023-09-29 10:55:00,26.5,26.52,26.49,26.5,131681.0,25.0131,25.0319,25.0036,25.0131,131681.0
2023-09-29 11:00:00,26.5,26.51,26.47,26.48,109193.0,25.0131,25.0225,24.9848,24.9942,109193.0
2023-09-29 11:05:00,26.48,26.49,26.47,26.48,92363.0,24.9942,25.0036,24.9848,24.9942,92363.0
2023-09-29 11:10:00,26.49,26.52,26.48,26.52,141122.0,25.0036,25.0319,24.9942,25.0319,141122.0
2023-09-29 11:15:00,26.52,26.54,26.51,26.52,120749.0,25.0319,25.0508,25.0225,25.0319,120749.0
2023-09-29 11:20:00,26.52,26.56,26.51,26.55,162602.0,25.0319,25.0697,25.0225,25.0603,162602.0
2023-09-29 11:25:00,26.55,26.56,26.5,26.52,244441.0,25.0603,25.0697,25.0131,25.0319,244441.0
2023-09-29 11:30:00,26.51,26.55,26.51,26.51,143587.0,25.0225,25.0603,25.0225,25.0225,143587.0
2023-09-29 11:35:00,26.52,26.52,26.48,26.49,418429.0,25.0319,25.0319,24.9942,25.0036,418429.0
2023-09-29 11:40:00,26.49,26.5,26.47,26.5,128540.0,25.0036,25.0131,24.9848,25.0131,128540.0
2023-09-29 11:45:00,26.5,26.51,26.48,26.49,107687.0,25.0131,25.0225,24.9942,25.0036,107687.0
2023-09-29 11:50:00,26.49,26.5,26.47,26.48,250547.0,25.0036,25.0131,24.9848,24.9942,250547.0
2023-09-29 11:55:00,26.49,26.51,26.48,26.5,157129.0,25.0036,25.0225,24.9942,25.0131,157129.0
2023-09-29 12:00:00,26.51,26.52,26.5,26.5,209610.0,25.0225,25.0319,25.0131,25.0131,209610.0
2023-09-29 12:05:00,26.51,26.53,26.5,26.52,291277.0,25.0225,25.0414,25.0131,25.0319,291277.0
2023-09-29 12:10:00,26.52,26.54,26.49,26.51,213164.0,25.0319,25.0508,25.0036,25.0225,213164.0
2023-09-29 12:15:00,26.51,26.54,26.5,26.54,126211.0,25.0225,25.0508,25.0131,25.0508,126211.0
2023-09-29 12:20:00,26.54,26.55,26.53,26.54,167529.0,25.0508,25.0603,25.0414,25.0508,167529.0
2023-09-29 12:25:00,26.54,26.54,26.53,26.53,104902.0,25.0508,25.0508,25.0414,25.0414,104902.0
2023-09-29 12:30:00,26.54,26.55,26.53,26.54,98618.0,25.0508,25.0603,25.0414,25.0508,98618.0
2023-09-29 12:35:00,26.54,26.55,26.53,26.53,117381.0,25.0508,25.0603,25.0414,25.0414,117381.0
2023-09-29 12:40:00,26.53,26.55,26.51,26.52,202773.0,25.0414,25.0603,25.0225,25.0319,202773.0
2023-09-29 12:45:00,26.52,26.54,26.5,26.51,191199.0,25.0319,25.0508,25.0131,25.0225,191199.0
2023-09-29 12:50:00,26.51,26.52,26.5,26.52,106352.0,25.0225,25.0319,25.0131,25.0319,106352.0
2023-09-29 12:55:00,26.51,26.53,26.51,26.52,132787.0,25.0225,25.0414,25.0225,25.0319,132787.0
2023-09-29 13:00:00,26.52,26.52,26.49,26.51,124161.0,25.0319,25.0319,25.0036,25.0225,124161.0
2023-09-29 13:05:00,26.51,26.51,26.47,26.48,442982.0,25.0225,25.0225,24.9848,24.9942,442982.0
2023-09-29 13:10:00,26.48,26.5,26.48,26.49,155050.0,24.9942,25.0131,24.9942,25.0036,155050.0
2023-09-29 13:15:00,26.49,26.5,26.47,26.49,191408.0,25.0036,25.0131,24.9848,25.0036,191408.0
2023-09-29 13:20:00,26.5,26.52,26.49,26.51,441279.0,25.0131,25.0319,25.0036,25.0225,441279.0
2023-09-29 13:25:00,26.52,26.53,26.51,26.52,68099.0,25.0319,25.0414,25.0225,25.0319,68099.0
2023-09-29 13:30:00,26.52,26.53,26.5,26.51,98801.0,25.0319,25.0414,25.0131,25.0225,98801.0
2023-09-29 13:35:00,26.51,26.52,26.5,26.52,74860.0,25.0225,25.0319,25.0131,25.0319,74860.0
2023-09-29 13:40:00,26.52,26.52,26.5,26.52,57280.0,25.0319,25.0319,25.0131,25.0319,57280.0
2023-09-29 13:45:00,26.51,26.52,26.5,26.5,277982.0,25.0225,25.0319,25.0131,25.0131,277982.0
2023-09-29 13:50:00,26.51,26.51,26.48,26.49,457659.0,25.0225,25.0225,24.9942,25.0036,457659.0
2023-09-29 13:55:00,26.49,26.5,26.47,26.48,63870.0,25.0036,25.0131,24.9848,24.9942,63870.0
2023-09-29 14:00:00,26.48,26.5,26.47,26.49,87502.0,24.9942,25.0131,24.9848,25.0036,87502.0
2023-09-29 14:05:00,26.49,26.5,26.47,26.49,117547.0,25.0036,25.0131,24.9848,25.0036,117547.0
2023-09-29 14:10:00,26.49,26.51,26.48,26.49,92896.0,25.0036,25.0225,24.9942,25.0036,92896.0
2023-09-29 14:15:00,26.49,26.51,26.49,26.49,73971.0,25.0036,25.0225,25.0036,25.0036,73971.0
2023-09-29 14:20:00,26.49,26.51,26.49,26.51,56910.0,25.0036,25.0225,25.0036,25.0225,56910.0
2023-09-29 14:25:00,26.51,26.51,26.48,26.49,141418.0,25.0225,25.0225,24.9942,25.0036,141418.0
2023-09-29 14:30:00,26.49,26.51,26.48,26.51,194568.0,25.0036,25.0225,24.9942,25.0225,194568.0
2023-09-29 14:35:00,26.5,26.51,26.5,26.51,93791.0,25.0131,25.0225,25.0131,25.0225,93791.0
2023-09-29 14:40:00,26.51,26.53,26.5,26.52,141793.0,25.0225,25.0414,25.0131,25.0319,141793.0
2023-09-29 14:45:00,26.52,26.53,26.5,26.5,167305.0,25.0319,25.0414,25.0131,25.0131,167305.0
2023-09-29 14:50:00,26.5,26.51,26.5,26.51,108278.0,25.0131,25.0225,25.0131,25.0225,108278.0
2023-09-29 14:55:00,26.52,26.56,26.51,26.56,308806.0,25.0319,25.0697,25.0225,25.0697,308806.0
2023-09-29 15:00:00,26.56,26.57,26.53,26.54,291616.0,25.0697,25.0791,25.0414,25.0508,291616.0
2023-09-29 15:05:00,26.54,26.56,26.53,26.55,241028.0,25.0508,25.0697,25.0414,25.0603,241028.0
2023-09-29 15:10:00,26.55,26.57,26.54,26.55,185039.0,25.0603,25.0791,25.0508,25.0603,185039.0
2023-09-29 15:15:00,26.55,26.56,26.54,26.54,227024.0,25.0603,25.0697,25.0508,25.0508,227024.0
2023-09-29 15:20:00,26.54,26.55,26.54,26.55,110902.0,25.0508,25.0603,25.0508,25.0603,110902.0
2023-09-29 15:25:00,26.55,26.56,26.53,26.55,273042.0,25.0603,25.0697,25.0414,25.0603,273042.0
2023-09-29 15:30:00,26.55,26.56,26.54,26.54,126573.0,25.0603,25.0697,25.0508,25.0508,126573.0
2023-09-29 15:35:00,26.54,26.55,26.53,26.54,507191.0,25.0508,25.0603,25.0414,25.0508,507191.0
2023-09-29 15:40:00,26.54,26.54,26.51,26.53,452244.0,25.0508,25.0508,25.0225,25.0414,452244.0
2023-09-29 15:45:00,26.53,26.55,26.52,26.55,501553.0,25.0414,25.0603,25.0319,25.0603,501553.0
2023-09-29 15:50:00,26.54,26.56,26.52,26.52,1109893.0,25.0508,25.0697,25.0319,25.0319,1109893.0
2023-09-29 15:55:00,26.52,26.54,26.49,26.52,1675666.0,25.0319,25.0508,25.0036,25.0319,1675666.0
2023-10-02 09:30:00,26.46,26.55,26.39,26.5,739748.0,24.9753,25.0603,24.9092,25.0131,739748.0
2023-10-02 09:35:00,26.5,26.51,26.43,26.46,1048279.0,25.0131,25.0225,24.947,24.9753,1048279.0
2023-10-02 09:40:00,26.46,26.47,26.37,26.38,625813.0,24.9753,24.9848,24.8904,24.8998,625813.0
2023-10-02 09:45:00,26.38,26.42,26.35,26.36,614486.0,24.8998,24.9376,24.8715,24.8809,614486.0
2023-10-02 09:50:00,26.36,26.37,26.32,26.35,345322.0,24.8809,24.8904,24.8432,24.8715,345322.0
2023-10-02 09:55:00,26.34,26.39,26.34,26.39,208367.0,24.862,24.9092,24.862,24.9092,208367.0
2023-10-02 10:00:00,26.38,26.46,26.36,26.42,546925.0,24.8998,24.9753,24.8809,24.9376,546925.0
2023-10-02 10:05:00,26.41,26.42,26.33,26.35,362935.0,24.9281,24.9376,24.8526,24.8715,362935.0
2023-10-02 10:10:00,26.34,26.35,26.28,26.29,451460.0,24.862,24.8715,24.8054,24.8149,451460.0
2023-10-02 10:15:00,26.29,26.35,26.28,26.32,485215.0,24.8149,24.8715,24.8054,24.8432,485215.0
2023-10-02 10:20:00,26.32,26.37,26.32,26.37,342524.0,24.8432,24.8904,24.8432,24.8904,342524.0
2023-10-02 10:25:00,26.37,26.38,26.34,26.36,322786.0,24.8904,24.8998,24.862,24.8809,322786.0
2023-10-02 10:30:00,26.35,26.39,26.33,26.39,523614.0,24.8715,24.9092,24.8526,24.9092,523614.0
2023-10-02 10:35:00,26.38,26.39,26.35,26.38,107532.0,24.8998,24.9092,24.8715,24.8998,107532.0
2023-10-02 10:40:00,26.39,26.41,26.36,26.41,709336.0,24.9092,24.9281,24.8809,24.9281,709336.0
2023-10-02 10:45:00,26.41,26.44,26.4,26.42,226171.0,24.9281,24.9564,24.9187,24.9376,226171.0
2023-10-02 10:50:00,26.42,26.43,26.4,26.41,127643.0,24.9376,24.947,24.9187,24.9281,127643.0
2023-10-02 10:55:00,26.4,26.4,26.37,26.39,116820.0,24.9187,24.9187,24.8904,24.9092,116820.0
2023-10-02 11:00:00,26.39,26.4,26.36,26.37,261855.0,24.9092,24.9187,24.8809,24.8904,261855.0
2023-10-02 11:05:00,26.36,26.37,26.34,26.36,175417.0,24.8809,24.8904,24.862,24.8809,175417.0
2023-10-02 11:10:00,26.36,26.38,26.36,26.37,127353.0,24.8809,24.8998,24.8809,24.8904,127353.0
2023-10-02 11:15:00,26.37,26.38,26.36,26.38,79238.0,24.8904,24.8998,24.8809,24.8998,79238.0
2023-10-02 11:20:00,26.37,26.39,26.37,26.39,180129.0,24.8904,24.9092,24.8904,24.9092,180129.0
2023-10-02 11:25:00,26.39,26.39,26.36,26.38,130803.0,24.9092,24.9092,24.8809,24.8998,130803.0
2023-10-02 11:30:00,26.38,26.39,26.37,26.38,566302.0,24.8998,24.9092,24.8904,24.8998,566302.0
2023-10-02 11:35:00,26.39,26.4,26.37,26.39,130754.0,24.9092,24.9187,24.8904,24.9092,130754.0
2023-10-02 11:40:00,26.39,26.4,26.38,26.39,216096.0,24.9092,24.9187,24.8998,24.9092,216096.0
2023-10-02 11:45:00,26.38,26.39,26.36,26.39,134242.0,24.8998,24.9092,24.8809,24.9092,134242.0
2023-10-02 11:50:00,26.39,26.41,26.38,26.39,154023.0,24.9092,24.9281,24.8998,24.9092,154023.0
2023-10-02 11:55:00,26.39,26.4,26.39,26.39,37375.0,24.9092,24.9187,24.9092,24.9092,37375.0
2023-10-02 12:00:00,26.39,26.4,26.37,26.38,56790.0,24.9092,24.9187,24.8904,24.8998,56790.0
2023-10-02 12:05:00,26.38,26.38,26.35,26.35,28864.0,24.8998,24.8998,24.8715,24.8715,28864.0
2023-10-02 12:10:00,26.36,26.38,26.35,26.38,248400.0,24.8809,24.8998,24.8715,24.8998,248400.0
2023-10-02 12:15:00,26.38,26.4,26.38,26.39,247266.0,24.8998,24.9187,24.8998,24.9092,247266.0
2023-10-02 12:20:00,26.4,26.41,26.38,26.39,127169.0,24.9187,24.9281,24.8998,24.9092,127169.0
2023-10-02 12:25:00,26.39,26.4,26.36,26.37,90074.0,24.9092,24.9187,24.8809,24.8904,90074.0
2023-10-02 12:30:00,26.36,26.37,26.34,26.35,127758.0,24.8809,24.8904,24.862,24.8715,127758.0
2023-10-02 12:35:00,26.35,26.35,26.33,26.35,98438.0,24.8715,24.8715,24.8526,24.8715,98438.0
2023-10-02 12:40:00,26.35,26.35,26.33,26.34,19923.0,24.8715,24.8715,24.8526,24.862,19923.0
2023-10-02 12:45:00,26.33,26.35,26.33,26.34,34664.0,24.8526,24.8715,24.8526,24.862,34664.0
2023-10-02 12:50:00,26.34,26.34,26.33,26.34,14599.0,24.862,24.862,24.8526,24.862,14599.0
2023-10-02 12:55:00,26.34,26.34,26.33,26.34,28278.0,24.862,24.862,24.8526,24.862,28278.0
2023-10-02 13:00:00,26.34,26.35,26.33,26.35,44732.0,24.862,24.8715,24.8526,24.8715,44732.0
2023-10-02 13:05:00,26.35,26.35,26.34,26.35,115248.0,24.8715,24.8715,24.862,24.8715,115248.0
2023-10-02 13:10:00,26.35,26.35,26.33,26.34,64450.0,24.8715,24.8715,24.8526,24.862,64450.0
2023-10-02 13:15:00,26.34,26.35,26.33,26.35,35649.0,24.862,24.8715,24.8526,24.8715,35649.0
2023-10-02 13:20:00,26.35,26.36,26.34,26.35,99532.0,24.8715,24.8809,24.862,24.8715,99532.0
2023-10-02 13:25:00,26.35,26.35,26.34,26.34,31903.0,24.8715,24.8715,24.862,24.862,31903.0
2023-10-02 13:30:00,26.35,26.35,26.34,26.34,16663.0,24.8715,24.8715,24.862,24.862,16663.0
2023-10-02 13:35:00,26.35,26.35,26.33,26.33,40614.0,24.8715,24.8715,24.8526,24.8526,40614.0
2023-10-02 13:40:00,26.34,26.36,26.33,26.35,335748.0,24.862,24.8809,24.8526,24.8715,335748.0
2023-10-02 13:45:00,26.35,26.36,26.34,26.35,99440.0,24.8715,24.8809,24.862,24.8715,99440.0
2023-10-02 13:50:00,26.35,26.36,26.34,26.36,54501.0,24.8715,24.8809,24.862,24.8809,54501.0
2023-10-02 13:55:00,26.36,26.36,26.34,26.35,45004.0,24.8809,24.8809,24.862,24.8715,45004.0
2023-10-02 14:00:00,26.35,26.35,26.31,26.31,359226.0,24.8715,24.8715,24.8337,24.8337,359226.0
2023-10-02 14:05:00,26.32,26.33,26.31,26.32,77655.0,24.8432,24.8526,24.8337,24.8432,77655.0
2023-10-02 14:10:00,26.33,26.35,26.31,26.34,630623.0,24.8526,24.8715,24.8337,24.862,630623.0
2023-10-02 14:15:00,26.34,26.34,26.31,26.32,165794.0,24.862,24.862,24.8337,24.8432,165794.0
2023-10-02 14:20:00,26.31,26.32,26.3,26.31,118884.0,24.8337,24.8432,24.8243,24.8337,118884.0
2023-10-02 14:25:00,26.3,26.31,26.29,26.29,79597.0,24.8243,24.8337,24.8149,24.8149,79597.0
2023-10-02 14:30:00,26.29,26.3,26.29,26.29,39730.0,24.8149,24.8243,24.8149,24.8149,39730.0
2023-10-02 14:35:00,26.3,26.3,26.28,26.28,51660.0,24.8243,24.8243,24.8054,24.8054,51660.0
2023-10-02 14:40:00,26.28,26.29,26.27,26.29,253965.0,24.8054,24.8149,24.796,24.8149,253965.0
2023-10-02 14:45:00,26.29,26.32,26.28,26.32,339941.0,24.8149,24.8432,24.8054,24.8432,339941.0
2023-10-02 14:50:00,26.32,26.33,26.31,26.33,68193.0,24.8432,24.8526,24.8337,24.8526,68193.0
2023-10-02 14:55:00,26.33,26.33,26.3,26.3,102541.0,24.8526,24.8526,24.8243,24.8243,102541.0
2023-10-02 15:00:00,26.3,26.31,26.3,26.3,238521.0,24.8243,24.8337,24.8243,24.8243,238521.0
2023-10-02 15:05:00,26.3,26.34,26.3,26.33,244721.0,24.8243,24.862,24.8243,24.8526,244721.0
2023-10-02 15:10:00,26.33,26.33,26.3,26.31,100949.0,24.8526,24.8526,24.8243,24.8337,100949.0
2023-10-02 15:15:00,26.32,26.33,26.31,26.33,51875.0,24.8432,24.8526,24.8337,24.8526,51875.0
2023-10-02 15:20:00,26.32,26.35,26.32,26.34,193423.0,24.8432,24.8715,24.8432,24.862,193423.0
2023-10-02 15:25:00,26.34,26.34,26.33,26.33,66535.0,24.862,24.862,24.8526,24.8526,66535.0
2023-10-02 15:30:00,26.33,26.35,26.33,26.35,205912.0,24.8526,24.8715,24.8526,24.8715,205912.0
2023-10-02 15:35:00,26.35,26.35,26.32,26.34,219566.0,24.8715,24.8715,24.8432,24.862,219566.0
2023-10-02 15:40:00,26.34,26.35,26.33,26.35,383540.0,24.862,24.8715,24.8526,24.8715,383540.0
2023-10-02 15:45:00,26.35,26.36,26.34,26.35,545526.0,24.8715,24.8809,24.862,24.8715,545526.0
2023-10-02 15:50:00,26.35,26.37,26.34,26.37,863235.0,24.8715,24.8904,24.862,24.8904,863235.0
2023-10-02 15:55:00,26.37,26.38,26.36,26.38,1920402.0,24.8904,24.8998,24.8809,24.8998,1920402.0
2023-10-03 09:30:00,25.75,25.81,25.72,25.81,1671137.0,24.3052,24.3618,24.2768,24.3618,1671137.0
2023-10-03 09:35:00,25.8,25.82,25.75,25.82,638750.0,24.3523,24.3712,24.3052,24.3712,638750.0
2023-10-03 09:40:00,25.81,25.83,25.79,25.82,515226.0,24.3618,24.3807,24.3429,24.3712,515226.0
2023-10-03 09:45:00,25.82,25.82,25.76,25.8,570927.0,24.3712,24.3712,24.3146,24.3523,570927.0
2023-10-03 09:50:00,25.8,25.83,25.79,25.83,323895.0,24.3523,24.3807,24.3429,24.3807,323895.0
2023-10-03 09:55:00,25.83,25.83,25.77,25.78,221095.0,24.3807,24.3807,24.324,24.3335,221095.0
2023-10-03 10:00:00,25.78,25.78,25.7,25.71,1324913.0,24.3335,24.3335,24.258,24.2674,1324913.0
2023-10-03 10:05:00,25.7,25.71,25.67,25.68,732644.0,24.258,24.2674,24.2296,24.2391,732644.0
2023-10-03 10:10:00,25.68,25.77,25.67,25.74,705853.0,24.2391,24.324,24.2296,24.2957,705853.0
2023-10-03 10:15:00,25.74,25.75,25.7,25.73,490559.0,24.2957,24.3052,24.258,24.2863,490559.0
2023-10-03 10:20:00,25.73,25.78,25.71,25.75,404923.0,24.2863,24.3335,24.2674,24.3052,404923.0
2023-10-03 10:25:00,25.75,25.79,25.74,25.77,159297.0,24.3052,24.3429,24.2957,24.324,159297.0
2023-10-03 10:30:00,25.76,25.79,25.76,25.78,117418.0,24.3146,24.3429,24.3146,24.3335,117418.0
2023-10-03 10:35:00,25.78,25.81,25.77,25.77,175717.0,24.3335,24.3618,24.324,24.324,175717.0
2023-10-03 10:40:00,25.77,25.81,25.77,25.79,245509.0,24.324,24.3618,24.324,24.3429,245509.0
2023-10-03 10:45:00,25.79,25.8,25.75,25.77,120421.0,24.3429,24.3523,24.3052,24.324,120421.0
2023-10-03 10:50:00,25.77,25.78,25.75,25.76,70583.0,24.324,24.3335,24.3052,24.3146,70583.0
2023-10-03 10:55:00,25.76,25.77,25.75,25.75,164665.0,24.3146,24.324,24.3052,24.3052,164665.0
2023-10-03 11:00:00,25.75,25.76,25.73,25.74,192661.0,24.3052,24.3146,24.2863,24.2957,192661.0
2023-10-03 11:05:00,25.75,25.79,25.74,25.77,234491.0,24.3052,24.3429,24.2957,24.324,234491.0
2023-10-03 11:10:00,25.78,25.78,25.74,25.76,113983.0,24.3335,24.3335,24.2957,24.3146,113983.0
2023-10-03 11:15:00,25.76,25.78,25.75,25.77,184697.0,24.3146,24.3335,24.3052,24.324,184697.0
2023-10-03 11:20:00,25.77,25.8,25.76,25.78,313010.0,24.324,24.3523,24.3146,24.3335,313010.0
2023-10-03 11:25:00,25.78,25.79,25.76,25.78,140583.0,24.3335,24.3429,24.3146,24.3335,140583.0
2023-10-03 11:30:00,25.78,25.8,25.76,25.76,263532.0,24.3335,24.3523,24.3146,24.3146,263532.0
2023-10-03 11:35:00,25.77,25.77,25.74,25.76,252971.0,24.324,24.324,24.2957,24.3146,252971.0
2023-10-03 11:40:00,25.76,25.78,25.75,25.75,162650.0,24.3146,24.3335,24.3052,24.3052,162650.0
2023-10-03 11:45:00,25.75,25.76,25.73,25.73,116800.0,24.3052,24.3146,24.2863,24.2863,116800.0
2023-10-03 11:50:00,25.74,25.74,25.71,25.72,271494.0,24.2957,24.2957,24.2674,24.2768,271494.0
2023-10-03 11:55:00,25.72,25.74,25.72,25.73,453229.0,24.2768,24.2957,24.2768,24.2863,453229.0
2023-10-03 12:00:00,25.73,25.79,25.72,25.79,140650.0,24.2863,24.3429,24.2768,24.3429,140650.0
2023-10-03 12:05:00,25.78,25.79,25.77,25.78,153935.0,24.3335,24.3429,24.324,24.3335,153935.0
2023-10-03 12:10:00,25.78,25.79,25.77,25.79,108528.0,24.3335,24.3429,24.324,24.3429,108528.0
2023-10-03 12:15:00,25.79,25.81,25.78,25.8,554385.0,24.3429,24.3618,24.3335,24.3523,554385.0
2023-10-03 12:20:00,25.8,25.81,25.78,25.8,194377.0,24.3523,24.3618,24.3335,24.3523,194377.0
2023-10-03 12:25:00,25.79,25.82,25.79,25.82,304788.0,24.3429,24.3712,24.3429,24.3712,304788.0
2023-10-03 12:30:00,25.82,25.83,25.8,25.81,150017.0,24.3712,24.3807,24.3523,24.3618,150017.0
2023-10-03 12:35:00,25.81,25.82,25.8,25.82,105617.0,24.3618,24.3712,24.3523,24.3712,105617.0
2023-10-03 12:40:00,25.81,25.82,25.8,25.81,320047.0,24.3618,24.3712,24.3523,24.3618,320047.0
2023-10-03 12:45:00,25.81,25.82,25.8,25.82,168224.0,24.3618,24.3712,24.3523,24.3712,168224.0
2023-10-03 12:50:00,25.82,25.82,25.8,25.8,65819.0,24.3712,24.3712,24.3523,24.3523,65819.0
2023-10-03 12:55:00,25.8,25.82,25.8,25.8,127965.0,24.3523,24.3712,24.3523,24.3523,127965.0
2023-10-03 13:00:00,25.8,25.82,25.8,25.8,86886.0,24.3523,24.3712,24.3523,24.3523,86886.0
2023-10-03 13:05:00,25.8,25.81,25.79,25.79,377311.0,24.3523,24.3618,24.3429,24.3429,377311.0
2023-10-03 13:10:00,25.8,25.8,25.78,25.78,97052.0,24.3523,24.3523,24.3335,24.3335,97052.0
2023-10-03 13:15:00,25.78,25.79,25.77,25.78,96640.0,24.3335,24.3429,24.324,24.3335,96640.0
2023-10-03 13:20:00,25.78,25.78,25.76,25.76,68295.0,24.3335,24.3335,24.3146,24.3146,68295.0
2023-10-03 13:25:00,25.77,25.77,25.75,25.77,117785.0,24.324,24.324,24.3052,24.324,117785.0
2023-10-03 13:30:00,25.76,25.77,25.74,25.75,80794.0,24.3146,24.324,24.2957,24.3052,80794.0
2023-10-03 13:35:00,25.75,25.76,25.73,25.75,121303.0,24.3052,24.3146,24.2863,24.3052,121303.0
2023-10-03 13:40:00,25.76,25.77,25.75,25.76,134147.0,24.3146,24.324,24.3052,24.3146,134147.0
2023-10-03 13:45:00,25.76,25.77,25.74,25.74,117453.0,24.3146,24.324,24.2957,24.2957,117453.0
2023-10-03 13:50:00,25.74,25.75,25.74,25.75,88510.0,24.2957,24.3052,24.2957,24.3052,88510.0
2023-10-03 13:55:00,25.75,25.75,25.73,25.73,268517.0,24.3052,24.3052,24.2863,24.2863,268517.0
2023-10-03 14:00:00,25.73,25.74,25.72,25.73,310124.0,24.2863,24.2957,24.2768,24.2863,310124.0
2023-10-03 14:05:00,25.73,25.73,25.71,25.71,290914.0,24.2863,24.2863,24.2674,24.2674,290914.0
2023-10-03 14:10:00,25.71,25.72,25.7,25.71,131902.0,24.2674,24.2768,24.258,24.2674,131902.0
2023-10-03 14:15:00,25.71,25.72,25.7,25.71,185277.0,24.2674,24.2768,24.258,24.2674,185277.0
2023-10-03 14:20:00,25.71,25.73,25.71,25.73,270871.0,24.2674,24.2863,24.2674,24.2863,270871.0
2023-10-03 14:25:00,25.72,25.73,25.7,25.71,312958.0,24.2768,24.2863,24.258,24.2674,312958.0
2023-10-03 14:30:00,25.71,25.73,25.71,25.72,504273.0,24.2674,24.2863,24.2674,24.2768,504273.0
2023-10-03 14:35:00,25.72,25.74,25.72,25.74,212148.0,24.2768,24.2957,24.2768,24.2957,212148.0
2023-10-03 14:40:00,25.74,25.75,25.73,25.74,546250.0,24.2957,24.3052,24.2863,24.2957,546250.0
2023-10-03 14:45:00,25.74,25.76,25.74,25.76,249610.0,24.2957,24.3146,24.2957,24.3146,249610.0
2023-10-03 14:50:00,25.76,25.77,25.75,25.77,178137.0,24.3146,24.324,24.3052,24.324,178137.0
2023-10-03 14:55:00,25.77,25.78,25.76,25.76,178346.0,24.324,24.3335,24.3146,24.3146,178346.0
2023-10-03 15:00:00,25.76,25.77,25.75,25.76,201363.0,24.3146,24.324,24.3052,24.3146,201363.0
2023-10-03 15:05:00,25.77,25.77,25.74,25.75,219745.0,24.324,24.324,24.2957,24.3052,219745.0
2023-10-03 15:10:00,25.76,25.76,25.75,25.75,208458.0,24.3146,24.3146,24.3052,24.3052,208458.0
2023-10-03 15:15:00,25.75,25.76,25.74,25.75,215958.0,24.3052,24.3146,24.2957,24.3052,215958.0
2023-10-03 15:20:00,25.75,25.75,25.74,25.75,145664.0,24.3052,24.3052,24.2957,24.3052,145664.0
2023-10-03 15:25:00,25.75,25.75,25.74,25.75,172485.0,24.3052,24.3052,24.2957,24.3052,172485.0
2023-10-03 15:30:00,25.75,25.75,25.72,25.73,317335.0,24.3052,24.3052,24.2768,24.2863,317335.0
2023-10-03 15:35:00,25.73,25.73,25.72,25.73,196843.0,24.2863,24.2863,24.2768,24.2863,196843.0
2023-10-03 15:40:00,25.73,25.75,25.72,25.74,480505.0,24.2863,24.3052,24.2768,24.2957,480505.0
2023-10-03 15:45:00,25.74,25.74,25.73,25.74,455787.0,24.2957,24.2957,24.2863,24.2957,455787.0
2023-10-03 15:50:00,25.73,25.76,25.73,25.76,712021.0,24.2863,24.3146,24.2863,24.3146,712021.0
2023-10-03 15:55:00,25.76,25.79,25.74,25.75,2387000.0,24.3146,24.3429,24.2957,24.3052,2387000.0
2023-10-04 09:30:00,25.67,25.69,25.64,25.69,377526.0,24.2296,24.2485,24.2013,24.2485,377526.0
2023-10-04 09:35:00,25.69,25.69,25.61,25.63,415306.0,24.2485,24.2485,24.173,24.1919,415306.0
2023-10-04 09:40:00,25.62,25.63,25.59,25.61,456923.0,24.1824,24.1919,24.1541,24.173,456923.0
2023-10-04 09:45:00,25.61,25.63,25.58,25.62,280776.0,24.173,24.1919,24.1447,24.1824,280776.0
2023-10-04 09:50:00,25.62,25.65,25.59,25.62,185274.0,24.1824,24.2108,24.1541,24.1824,185274.0
2023-10-04 09:55:00,25.61,25.65,25.61,25.62,159604.0,24.173,24.2108,24.173,24.1824,159604.0
2023-10-04 10:00:00,25.61,25.64,25.55,25.6,469476.0,24.173,24.2013,24.1164,24.1636,469476.0
2023-10-04 10:05:00,25.6,25.61,25.55,25.58,132255.0,24.1636,24.173,24.1164,24.1447,132255.0
2023-10-04 10:10:00,25.58,25.59,25.55,25.59,616651.0,24.1447,24.1541,24.1164,24.1541,616651.0
2023-10-04 10:15:00,25.59,25.59,25.53,25.55,344435.0,24.1541,24.1541,24.0975,24.1164,344435.0
2023-10-04 10:20:00,25.55,25.55,25.51,25.52,78321.0,24.1164,24.1164,24.0786,24.0881,78321.0
2023-10-04 10:25:00,25.53,25.55,25.52,25.52,291142.0,24.0975,24.1164,24.0881,24.0881,291142.0
2023-10-04 10:30:00,25.53,25.57,25.52,25.57,316733.0,24.0975,24.1353,24.0881,24.1353,316733.0
2023-10-04 10:35:00,25.57,25.58,25.56,25.56,416846.0,24.1353,24.1447,24.1258,24.1258,416846.0
2023-10-04 10:40:00,25.57,25.58,25.55,25.55,364368.0,24.1353,24.1447,24.1164,24.1164,364368.0
2023-10-04 10:45:00,25.55,25.56,25.52,25.53,200455.0,24.1164,24.1258,24.0881,24.0975,200455.0
2023-10-04 10:50:00,25.53,25.54,25.52,25.54,428445.0,24.0975,24.1069,24.0881,24.1069,428445.0
2023-10-04 10:55:00,25.53,25.54,25.51,25.53,216057.0,24.0975,24.1069,24.0786,24.0975,216057.0
2023-10-04 11:00:00,25.53,25.56,25.51,25.55,344191.0,24.0975,24.1258,24.0786,24.1164,344191.0
2023-10-04 11:05:00,25.55,25.57,25.54,25.57,158547.0,24.1164,24.1353,24.1069,24.1353,158547.0
2023-10-04 11:10:00,25.57,25.59,25.56,25.56,232967.0,24.1353,24.1541,24.1258,24.1258,232967.0
2023-10-04 11:15:00,25.57,25.6,25.56,25.6,170834.0,24.1353,24.1636,24.1258,24.1636,170834.0
2023-10-04 11:20:00,25.6,25.61,25.58,25.6,172010.0,24.1636,24.173,24.1447,24.1636,172010.0
2023-10-04 11:25:00,25.6,25.63,25.59,25.63,122737.0,24.1636,24.1919,24.1541,24.1919,122737.0
2023-10-04 11:30:00,25.63,25.63,25.6,25.62,195503.0,24.1919,24.1919,24.1636,24.1824,195503.0
2023-10-04 11:35:00,25.62,25.64,25.6,25.64,146741.0,24.1824,24.2013,24.1636,24.2013,146741.0
2023-10-04 11:40:00,25.64,25.64,25.61,25.62,221834.0,24.2013,24.2013,24.173,24.1824,221834.0
2023-10-04 11:45:00,25.62,25.66,25.61,25.64,168030.0,24.1824,24.2202,24.173,24.2013,168030.0
2023-10-04 11:50:00,25.64,25.65,25.62,25.65,151148.0,24.2013,24.2108,24.1824,24.2108,151148.0
2023-10-04 11:55:00,25.65,25.66,25.64,25.65,146527.0,24.2108,24.2202,24.2013,24.2108,146527.0
2023-10-04 12:00:00,25.65,25.65,25.62,25.62,87517.0,24.2108,24.2108,24.1824,24.1824,87517.0
2023-10-04 12:05:00,25.62,25.64,25.62,25.63,207281.0,24.1824,24.2013,24.1824,24.1919,207281.0
2023-10-04 12:10:00,25.63,25.64,25.61,25.62,165945.0,24.1919,24.2013,24.173,24.1824,165945.0
2023-10-04 12:15:00,25.62,25.64,25.61,25.64,152716.0,24.1824,24.2013,24.173,24.2013,152716.0
2023-10-04 12:20:00,25.63,25.64,25.61,25.62,179656.0,24.1919,24.2013,24.173,24.1824,179656.0
2023-10-04 12:25:00,25.62,25.63,25.61,25.62,84176.0,24.1824,24.1919,24.173,24.1824,84176.0
2023-10-04 12:30:00,25.63,25.63,25.61,25.63,62253.0,24.1919,24.1919,24.173,24.1919,62253.0
2023-10-04 12:35:00,25.63,25.63,25.61,25.62,84333.0,24.1919,24.1919,24.173,24.1824,84333.0
2023-10-04 12:40:00,25.61,25.62,25.59,25.6,95013.0,24.173,24.1824,24.1541,24.1636,95013.0
2023-10-04 12:45:00,25.6,25.61,25.59,25.61,61557.0,24.1636,24.173,24.1541,24.173,61557.0
2023-10-04 12:50:00,25.62,25.62,25.6,25.6,96942.0,24.1824,24.1824,24.1636,24.1636,96942.0
2023-10-04 12:55:00,25.6,25.61,25.59,25.59,97990.0,24.1636,24.173,24.1541,24.1541,97990.0
2023-10-04 13:00:00,25.6,25.6,25.58,25.58,204197.0,24.1636,24.1636,24.1447,24.1447,204197.0
2023-10-04 13:05:00,25.59,25.59,25.58,25.59,42143.0,24.1541,24.1541,24.1447,24.1541,42143.0
2023-10-04 13:10:00,25.59,25.59,25.57,25.57,131521.0,24.1541,24.1541,24.1353,24.1353,131521.0
2023-10-04 13:15:00,25.58,25.58,25.57,25.57,31880.0,24.1447,24.1447,24.1353,24.1353,31880.0
2023-10-04 13:20:00,25.58,25.58,25.56,25.57,96966.0,24.1447,24.1447,24.1258,24.1353,96966.0
2023-10-04 13:25:00,25.57,25.57,25.56,25.57,48194.0,24.1353,24.1353,24.1258,24.1353,48194.0
2023-10-04 13:30:00,25.56,25.57,25.54,25.56,196705.0,24.1258,24.1353,24.1069,24.1258,196705.0
2023-10-04 13:35:00,25.56,25.56,25.55,25.55,135507.0,24.1258,24.1258,24.1164,24.1164,135507.0
2023-10-04 13:40:00,25.55,25.56,25.54,25.55,158823.0,24.1164,24.1258,24.1069,24.1164,158823.0
2023-10-04 13:45:00,25.55,25.56,25.54,25.55,46644.0,24.1164,24.1258,24.1069,24.1164,46644.0
2023-10-04 13:50:00,25.56,25.56,25.54,25.54,81999.0,24.1258,24.1258,24.1069,24.1069,81999.0
2023-10-04 13:55:00,25.54,25.55,25.54,25.54,38680.0,24.1069,24.1164,24.1069,24.1069,38680.0
2023-10-04 14:00:00,25.54,25.54,25.53,25.54,47312.0,24.1069,24.1069,24.0975,24.1069,47312.0
2023-10-04 14:05:00,25.54,25.55,25.52,25.53,253701.0,24.1069,24.1164,24.0881,24.0975,253701.0
2023-10-04 14:10:00,25.53,25.54,25.52,25.54,128927.0,24.0975,24.1069,24.0881,24.1069,128927.0
2023-10-04 14:15:00,25.54,25.55,25.53,25.54,170707.0,24.1069,24.1164,24.0975,24.1069,170707.0
2023-10-04 14:20:00,25.54,25.54,25.5,25.51,128193.0,24.1069,24.1069,24.0692,24.0786,128193.0
2023-10-04 14:25:00,25.51,25.52,25.5,25.52,123575.0,24.0786,24.0881,24.0692,24.0881,123575.0
2023-10-04 14:30:00,25.53,25.54,25.51,25.51,126144.0,24.0975,24.1069,24.0786,24.0786,126144.0
2023-10-04 14:35:00,25.51,25.53,25.51,25.52,112847.0,24.0786,24.0975,24.0786,24.0881,112847.0
2023-10-04 14:40:00,25.53,25.53,25.52,25.52,34965.0,24.0975,24.0975,24.0881,24.0881,34965.0
2023-10-04 14:45:00,25.53,25.53,25.52,25.52,104410.0,24.0975,24.0975,24.0881,24.0881,104410.0
2023-10-04 14:50:00,25.52,25.53,25.51,25.51,110567.0,24.0881,24.0975,24.0786,24.0786,110567.0
2023-10-04 14:55:00,25.51,25.53,25.5,25.52,144325.0,24.0786,24.0975,24.0692,24.0881,144325.0
2023-10-04 15:00:00,25.52,25.53,25.5,25.51,157645.0,24.0881,24.0975,24.0692,24.0786,157645.0
2023-10-04 15:05:00,25.5,25.52,25.5,25.51,264869.0,24.0692,24.0881,24.0692,24.0786,264869.0
2023-10-04 15:10:00,25.51,25.53,25.5,25.53,193900.0,24.0786,24.0975,24.0692,24.0975,193900.0
2023-10-04 15:15:00,25.53,25.55,25.52,25.55,221823.0,24.0975,24.1164,24.0881,24.1164,221823.0
2023-10-04 15:20:00,25.55,25.55,25.53,25.55,214226.0,24.1164,24.1164,24.0975,24.1164,214226.0
2023-10-04 15:25:00,25.55,25.55,25.54,25.55,68839.0,24.1164,24.1164,24.1069,24.1164,68839.0
2023-10-04 15:30:00,25.55,25.56,25.54,25.55,297375.0,24.1164,24.1258,24.1069,24.1164,297375.0
2023-10-04 15:35:00,25.55,25.56,25.54,25.54,374144.0,24.1164,24.1258,24.1069,24.1069,374144.0
2023-10-04 15:40:00,25.54,25.56,25.54,25.55,720020.0,24.1069,24.1258,24.1069,24.1164,720020.0
2023-10-04 15:45:00,25.55,25.55,25.54,25.55,318145.0,24.1164,24.1164,24.1069,24.1164,318145.0
2023-10-04 15:50:00,25.54,25.57,25.53,25.57,1218763.0,24.1069,24.1353,24.0975,24.1353,1218763.0
2023-10-04 15:55:00,25.57,25.57,25.52,25.53,2463576.0,24.1353,24.1353,24.0881,24.0975,2463576.0
2023-10-05 09:30:00,25.52,25.57,25.52,25.55,582981.0,24.0881,24.1353,24.0881,24.1164,582981.0
2023-10-05 09:35:00,25.55,25.58,25.5,25.51,394877.0,24.1164,24.1447,24.0692,24.0786,394877.0
2023-10-05 09:40:00,25.51,25.53,25.48,25.52,356043.0,24.0786,24.0975,24.0503,24.0881,356043.0
2023-10-05 09:45:00,25.52,25.54,25.49,25.52,302222.0,24.0881,24.1069,24.0597,24.0881,302222.0
2023-10-05 09:50:00,25.52,25.53,25.49,25.5,117383.0,24.0881,24.0975,24.0597,24.0692,117383.0
2023-10-05 09:55:00,25.51,25.56,25.5,25.54,194085.0,24.0786,24.1258,24.0692,24.1069,194085.0
2023-10-05 10:00:00,25.55,25.55,25.52,25.54,170936.0,24.1164,24.1164,24.0881,24.1069,170936.0
2023-10-05 10:05:00,25.54,25.54,25.51,25.53,100029.0,24.1069,24.1069,24.0786,24.0975,100029.0
2023-10-05 10:10:00,25.53,25.56,25.51,25.55,203901.0,24.0975,24.1258,24.0786,24.1164,203901.0
2023-10-05 10:15:00,25.55,25.58,25.53,25.58,101238.0,24.1164,24.1447,24.0975,24.1447,101238.0
2023-10-05 10:20:00,25.57,25.59,25.54,25.54,74701.0,24.1353,24.1541,24.1069,24.1069,74701.0
2023-10-05 10:25:00,25.54,25.57,25.53,25.55,87586.0,24.1069,24.1353,24.0975,24.1164,87586.0
2023-10-05 10:30:00,25.54,25.56,25.53,25.54,203075.0,24.1069,24.1258,24.0975,24.1069,203075.0
2023-10-05 10:35:00,25.54,25.54,25.5,25.51,261418.0,24.1069,24.1069,24.0692,24.0786,261418.0
2023-10-05 10:40:00,25.51,25.51,25.49,25.5,155090.0,24.0786,24.0786,24.0597,24.0692,155090.0
2023-10-05 10:45:00,25.5,25.51,25.49,25.5,377926.0,24.0692,24.0786,24.0597,24.0692,377926.0
2023-10-05 10:50:00,25.49,25.53,25.49,25.51,434519.0,24.0597,24.0975,24.0597,24.0786,434519.0
2023-10-05 10:55:00,25.51,25.52,25.49,25.51,225371.0,24.0786,24.0881,24.0597,24.0786,225371.0
2023-10-05 11:00:00,25.51,25.52,25.5,25.5,274383.0,24.0786,24.0881,24.0692,24.0692,274383.0
2023-10-05 11:05:00,25.5,25.51,25.48,25.49,34200.0,24.0692,24.0786,24.0503,24.0597,34200.0
2023-10-05 11:10:00,25.49,25.51,25.48,25.5,41058.0,24.0597,24.0786,24.0503,24.0692,41058.0
2023-10-05 11:15:00,25.51,25.53,25.5,25.51,138220.0,24.0786,24.0975,24.0692,24.0786,138220.0
2023-10-05 11:20:00,25.51,25.54,25.5,25.54,178173.0,24.0786,24.1069,24.0692,24.1069,178173.0
2023-10-05 11:25:00,25.54,25.54,25.51,25.53,63721.0,24.1069,24.1069,24.0786,24.0975,63721.0
2023-10-05 11:30:00,25.53,25.54,25.52,25.53,172560.0,24.0975,24.1069,24.0881,24.0975,172560.0
2023-10-05 11:35:00,25.53,25.55,25.52,25.55,141037.0,24.0975,24.1164,24.0881,24.1164,141037.0
2023-10-05 11:40:00,25.55,25.56,25.52,25.53,106479.0,24.1164,24.1258,24.0881,24.0975,106479.0
2023-10-05 11:45:00,25.53,25.55,25.52,25.54,85158.0,24.0975,24.1164,24.0881,24.1069,85158.0
2023-10-05 11:50:00,25.54,25.55,25.53,25.55,89588.0,24.1069,24.1164,24.0975,24.1164,89588.0
2023-10-05 11:55:00,25.55,25.56,25.53,25.54,133970.0,24.1164,24.1258,24.0975,24.1069,133970.0
2023-10-05 12:00:00,25.54,25.56,25.53,25.56,285905.0,24.1069,24.1258,24.0975,24.1258,285905.0
2023-10-05 12:05:00,25.55,25.58,25.55,25.57,122210.0,24.1164,24.1447,24.1164,24.1353,122210.0
2023-10-05 12:10:00,25.58,25.6,25.57,25.6,366625.0,24.1447,24.1636,24.1353,24.1636,366625.0
2023-10-05 12:15:00,25.6,25.6,25.57,25.58,440081.0,24.1636,24.1636,24.1353,24.1447,440081.0
2023-10-05 12:20:00,25.58,25.6,25.58,25.58,78770.0,24.1447,24.1636,24.1447,24.1447,78770.0
2023-10-05 12:25:00,25.59,25.61,25.58,25.6,168899.0,24.1541,24.173,24.1447,24.1636,168899.0
2023-10-05 12:30:00,25.6,25.62,25.59,25.61,121078.0,24.1636,24.1824,24.1541,24.173,121078.0
2023-10-05 12:35:00,25.61,25.62,25.6,25.6,65477.0,24.173,24.1824,24.1636,24.1636,65477.0
2023-10-05 12:40:00,25.6,25.6,25.59,25.6,59754.0,24.1636,24.1636,24.1541,24.1636,59754.0
2023-10-05 12:45:00,25.6,25.6,25.58,25.58,170168.0,24.1636,24.1636,24.1447,24.1447,170168.0
2023-10-05 12:50:00,25.58,25.6,25.58,25.6,84293.0,24.1447,24.1636,24.1447,24.1636,84293.0
2023-10-05 12:55:00,25.59,25.61,25.58,25.61,148020.0,24.1541,24.173,24.1447,24.173,148020.0
2023-10-05 13:00:00,25.6,25.61,25.59,25.59,53763.0,24.1636,24.173,24.1541,24.1541,53763.0
2023-10-05 13:05:00,25.6,25.61,25.59,25.6,133217.0,24.1636,24.173,24.1541,24.1636,133217.0
2023-10-05 13:10:00,25.6,25.63,25.59,25.62,58539.0,24.1636,24.1919,24.1541,24.1824,58539.0
2023-10-05 13:15:00,25.61,25.62,25.6,25.61,113512.0,24.173,24.1824,24.1636,24.173,113512.0
2023-10-05 13:20:00,25.61,25.63,25.61,25.63,100764.0,24.173,24.1919,24.173,24.1919,100764.0
2023-10-05 13:25:00,25.63,25.63,25.61,25.63,64206.0,24.1919,24.1919,24.173,24.1919,64206.0
2023-10-05 13:30:00,25.63,25.63,25.61,25.63,176785.0,24.1919,24.1919,24.173,24.1919,176785.0
2023-10-05 13:35:00,25.63,25.65,25.62,25.64,231078.0,24.1919,24.2108,24.1824,24.2013,231078.0
2023-10-05 13:40:00,25.64,25.65,25.63,25.64,154094.0,24.2013,24.2108,24.1919,24.2013,154094.0
2023-10-05 13:45:00,25.64,25.66,25.63,25.66,166635.0,24.2013,24.2202,24.1919,24.2202,166635.0
2023-10-05 13:50:00,25.65,25.66,25.64,25.64,45910.0,24.2108,24.2202,24.2013,24.2013,45910.0
2023-10-05 13:55:00,25.64,25.66,25.63,25.66,210825.0,24.2013,24.2202,24.1919,24.2202,210825.0
2023-10-05 14:00:00,25.66,25.68,25.65,25.67,33929.0,24.2202,24.2391,24.2108,24.2296,33929.0
2023-10-05 14:05:00,25.67,25.67,25.65,25.66,33964.0,24.2296,24.2296,24.2108,24.2202,33964.0
2023-10-05 14:10:00,25.66,25.66,25.65,25.66,92712.0,24.2202,24.2202,24.2108,24.2202,92712.0
2023-10-05 14:15:00,25.66,25.67,25.66,25.67,29894.0,24.2202,24.2296,24.2202,24.2296,29894.0
2023-10-05 14:20:00,25.67,25.67,25.66,25.67,68924.0,24.2296,24.2296,24.2202,24.2296,68924.0
2023-10-05 14:25:00,25.67,25.67,25.65,25.66,303861.0,24.2296,24.2296,24.2108,24.2202,303861.0
2023-10-05 14:30:00,25.66,25.68,25.66,25.67,141055.0,24.2202,24.2391,24.2202,24.2296,141055.0
2023-10-05 14:35:00,25.67,25.69,25.66,25.69,199890.0,24.2296,24.2485,24.2202,24.2485,199890.0
2023-10-05 14:40:00,25.69,25.69,25.67,25.68,107583.0,24.2485,24.2485,24.2296,24.2391,107583.0
2023-10-05 14:45:00,25.68,25.68,25.66,25.66,105288.0,24.2391,24.2391,24.2202,24.2202,105288.0
2023-10-05 14:50:00,25.67,25.67,25.66,25.67,44580.0,24.2296,24.2296,24.2202,24.2296,44580.0
2023-10-05 14:55:00,25.67,25.67,25.66,25.67,78715.0,24.2296,24.2296,24.2202,24.2296,78715.0
2023-10-05 15:00:00,25.67,25.67,25.65,25.66,265857.0,24.2296,24.2296,24.2108,24.2202,265857.0
2023-10-05 15:05:00,25.66,25.66,25.65,25.66,10723.0,24.2202,24.2202,24.2108,24.2202,10723.0
2023-10-05 15:10:00,25.66,25.66,25.65,25.66,12856.0,24.2202,24.2202,24.2108,24.2202,12856.0
2023-10-05 15:15:00,25.66,25.67,25.65,25.66,73086.0,24.2202,24.2296,24.2108,24.2202,73086.0
2023-10-05 15:20:00,25.66,25.66,25.65,25.66,10219.0,24.2202,24.2202,24.2108,24.2202,10219.0
2023-10-05 15:25:00,25.66,25.68,25.66,25.68,71256.0,24.2202,24.2391,24.2202,24.2391,71256.0
2023-10-05 15:30:00,25.67,25.68,25.67,25.68,19877.0,24.2296,24.2391,24.2296,24.2391,19877.0
2023-10-05 15:35:00,25.68,25.69,25.67,25.69,129197.0,24.2391,24.2485,24.2296,24.2485,129197.0
2023-10-05 15:40:00,25.69,25.69,25.68,25.69,82475.0,24.2485,24.2485,24.2391,24.2485,82475.0
2023-10-05 15:45:00,25.69,25.69,25.68,25.69,439075.0,24.2485,24.2485,24.2391,24.2485,439075.0
2023-10-05 15:50:00,25.69,25.69,25.68,25.69,312283.0,24.2485,24.2485,24.2391,24.2485,312283.0
2023-10-05 15:55:00,25.68,25.7,25.67,25.69,1373857.0,24.2391,24.258,24.2296,24.2485,1373857.0
2023-10-06 09:30:00,25.82,25.86,25.8,25.83,714585.0,24.3712,24.409,24.3523,24.3807,714585.0
2023-10-06 09:35:00,25.84,25.9,25.81,25.88,744815.0,24.3901,24.4467,24.3618,24.4279,744815.0
2023-10-06 09:40:00,25.87,25.93,25.84,25.92,822354.0,24.4184,24.4751,24.3901,24.4656,822354.0
2023-10-06 09:45:00,25.93,25.96,25.89,25.9,424401.0,24.4751,24.5034,24.4373,24.4467,424401.0
2023-10-06 09:50:00,25.89,25.9,25.81,25.83,792033.0,24.4373,24.4467,24.3618,24.3807,792033.0
2023-10-06 09:55:00,25.83,25.85,25.79,25.83,293076.0,24.3807,24.3995,24.3429,24.3807,293076.0
2023-10-06 10:00:00,25.83,25.84,25.79,25.82,164883.0,24.3807,24.3901,24.3429,24.3712,164883.0
2023-10-06 10:05:00,25.81,25.84,25.79,25.8,138109.0,24.3618,24.3901,24.3429,24.3523,138109.0
2023-10-06 10:10:00,25.81,25.86,25.79,25.83,250787.0,24.3618,24.409,24.3429,24.3807,250787.0
2023-10-06 10:15:00,25.83,25.87,25.82,25.87,274779.0,24.3807,24.4184,24.3712,24.4184,274779.0
2023-10-06 10:20:00,25.86,25.92,25.82,25.91,312998.0,24.409,24.4656,24.3712,24.4562,312998.0
2023-10-06 10:25:00,25.91,25.96,25.9,25.96,303028.0,24.4562,24.5034,24.4467,24.5034,303028.0
2023-10-06 10:30:00,25.96,25.99,25.95,25.98,459447.0,24.5034,24.5317,24.4939,24.5222,459447.0
2023-10-06 10:35:00,25.97,26.02,25.97,26.01,391825.0,24.5128,24.56,24.5128,24.5506,391825.0
2023-10-06 10:40:00,26.01,26.03,25.99,26.0,238756.0,24.5506,24.5694,24.5317,24.5411,238756.0
2023-10-06 10:45:00,26.0,26.04,25.99,26.02,139650.0,24.5411,24.5789,24.5317,24.56,139650.0
2023-10-06 10:50:00,26.02,26.04,26.0,26.0,63418.0,24.56,24.5789,24.5411,24.5411,63418.0
2023-10-06 10:55:00,26.01,26.02,25.97,26.01,409347.0,24.5506,24.56,24.5128,24.5506,409347.0
2023-10-06 11:00:00,26.01,26.08,26.01,26.07,866234.0,24.5506,24.6166,24.5506,24.6072,866234.0
2023-10-06 11:05:00,26.07,26.1,26.07,26.09,428811.0,24.6072,24.6355,24.6072,24.6261,428811.0
2023-10-06 11:10:00,26.09,26.14,26.07,26.14,1257803.0,24.6261,24.6733,24.6072,24.6733,1257803.0
2023-10-06 11:15:00,26.14,26.15,26.12,26.12,354943.0,24.6733,24.6827,24.6544,24.6544,354943.0
2023-10-06 11:20:00,26.13,26.22,26.12,26.21,980979.0,24.6638,24.7488,24.6544,24.7393,980979.0
2023-10-06 11:25:00,26.21,26.22,26.18,26.19,505939.0,24.7393,24.7488,24.711,24.7205,505939.0
2023-10-06 11:30:00,26.19,26.23,26.19,26.22,467053.0,24.7205,24.7582,24.7205,24.7488,467053.0
2023-10-06 11:35:00,26.22,26.25,26.21,26.24,167450.0,24.7488,24.7771,24.7393,24.7677,167450.0
2023-10-06 11:40:00,26.24,26.26,26.22,26.23,1030440.0,24.7677,24.7865,24.7488,24.7582,1030440.0
2023-10-06 11:45:00,26.23,26.25,26.21,26.25,612352.0,24.7582,24.7771,24.7393,24.7771,612352.0
2023-10-06 11:50:00,26.25,26.27,26.23,26.26,181030.0,24.7771,24.796,24.7582,24.7865,181030.0
2023-10-06 11:55:00,26.26,26.28,26.25,26.27,127987.0,24.7865,24.8054,24.7771,24.796,127987.0
2023-10-06 12:00:00,26.27,26.28,26.25,26.28,286260.0,24.796,24.8054,24.7771,24.8054,286260.0
2023-10-06 12:05:00,26.28,26.32,26.27,26.29,636092.0,24.8054,24.8432,24.796,24.8149,636092.0
2023-10-06 12:10:00,26.28,26.29,26.24,26.24,356827.0,24.8054,24.8149,24.7677,24.7677,356827.0
2023-10-06 12:15:00,26.24,26.25,26.22,26.23,468687.0,24.7677,24.7771,24.7488,24.7582,468687.0
2023-10-06 12:20:00,26.23,26.23,26.2,26.21,109448.0,24.7582,24.7582,24.7299,24.7393,109448.0
2023-10-06 12:25:00,26.21,26.24,26.2,26.23,204621.0,24.7393,24.7677,24.7299,24.7582,204621.0
2023-10-06 12:30:00,26.23,26.23,26.19,26.19,308464.0,24.7582,24.7582,24.7205,24.7205,308464.0
2023-10-06 12:35:00,26.2,26.22,26.19,26.2,309000.0,24.7299,24.7488,24.7205,24.7299,309000.0
2023-10-06 12:40:00,26.2,26.23,26.2,26.23,85856.0,24.7299,24.7582,24.7299,24.7582,85856.0
2023-10-06 12:45:00,26.22,26.24,26.22,26.24,113816.0,24.7488,24.7677,24.7488,24.7677,113816.0
2023-10-06 12:50:00,26.24,26.25,26.21,26.21,128701.0,24.7677,24.7771,24.7393,24.7393,128701.0
2023-10-06 12:55:00,26.22,26.23,26.21,26.22,115413.0,24.7488,24.7582,24.7393,24.7488,115413.0
2023-10-06 13:00:00,26.22,26.24,26.21,26.23,92963.0,24.7488,24.7677,24.7393,24.7582,92963.0
2023-10-06 13:05:00,26.23,26.24,26.22,26.23,104154.0,24.7582,24.7677,24.7488,24.7582,104154.0
2023-10-06 13:10:00,26.22,26.26,26.22,26.26,64063.0,24.7488,24.7865,24.7488,24.7865,64063.0
2023-10-06 13:15:00,26.26,26.27,26.25,26.26,110916.0,24.7865,24.796,24.7771,24.7865,110916.0
2023-10-06 13:20:00,26.27,26.28,26.25,26.27,117379.0,24.796,24.8054,24.7771,24.796,117379.0
2023-10-06 13:25:00,26.27,26.29,26.26,26.28,91926.0,24.796,24.8149,24.7865,24.8054,91926.0
2023-10-06 13:30:00,26.28,26.28,26.26,26.28,57044.0,24.8054,24.8054,24.7865,24.8054,57044.0
2023-10-06 13:35:00,26.28,26.28,26.25,26.26,196633.0,24.8054,24.8054,24.7771,24.7865,196633.0
2023-10-06 13:40:00,26.26,26.27,26.25,26.26,78710.0,24.7865,24.796,24.7771,24.7865,78710.0
2023-10-06 13:45:00,26.26,26.27,26.25,26.26,218878.0,24.7865,24.796,24.7771,24.7865,218878.0
2023-10-06 13:50:00,26.26,26.26,26.24,26.26,127366.0,24.7865,24.7865,24.7677,24.7865,127366.0
2023-10-06 13:55:00,26.26,26.27,26.25,26.27,85351.0,24.7865,24.796,24.7771,24.796,85351.0
2023-10-06 14:00:00,26.27,26.27,26.25,26.27,235260.0,24.796,24.796,24.7771,24.796,235260.0
2023-10-06 14:05:00,26.27,26.27,26.26,26.27,83475.0,24.796,24.796,24.7865,24.796,83475.0
2023-10-06 14:10:00,26.27,26.28,26.26,26.28,156896.0,24.796,24.8054,24.7865,24.8054,156896.0
2023-10-06 14:15:00,26.28,26.28,26.26,26.27,170042.0,24.8054,24.8054,24.7865,24.796,170042.0
2023-10-06 14:20:00,26.27,26.29,26.26,26.27,234573.0,24.796,24.8149,24.7865,24.796,234573.0
2023-10-06 14:25:00,26.27,26.3,26.26,26.29,148190.0,24.796,24.8243,24.7865,24.8149,148190.0
2023-10-06 14:30:00,26.29,26.3,26.28,26.3,133565.0,24.8149,24.8243,24.8054,24.8243,133565.0
2023-10-06 14:35:00,26.3,26.31,26.29,26.3,142838.0,24.8243,24.8337,24.8149,24.8243,142838.0
2023-10-06 14:40:00,26.29,26.3,26.29,26.3,151323.0,24.8149,24.8243,24.8149,24.8243,151323.0
2023-10-06 14:45:00,26.3,26.3,26.28,26.29,82649.0,24.8243,24.8243,24.8054,24.8149,82649.0
2023-10-06 14:50:00,26.29,26.29,26.27,26.27,131363.0,24.8149,24.8149,24.796,24.796,131363.0
2023-10-06 14:55:00,26.27,26.28,26.26,26.28,110260.0,24.796,24.8054,24.7865,24.8054,110260.0
2023-10-06 15:00:00,26.28,26.28,26.26,26.26,463302.0,24.8054,24.8054,24.7865,24.7865,463302.0
2023-10-06 15:05:00,26.26,26.28,26.26,26.28,277485.0,24.7865,24.8054,24.7865,24.8054,277485.0
2023-10-06 15:10:00,26.27,26.28,26.26,26.27,108840.0,24.796,24.8054,24.7865,24.796,108840.0
2023-10-06 15:15:00,26.27,26.27,26.26,26.26,145916.0,24.796,24.796,24.7865,24.7865,145916.0
2023-10-06 15:20:00,26.27,26.27,26.26,26.26,134793.0,24.796,24.796,24.7865,24.7865,134793.0
2023-10-06 15:25:00,26.26,26.27,26.26,26.27,86997.0,24.7865,24.796,24.7865,24.796,86997.0
2023-10-06 15:30:00,26.27,26.28,26.25,26.26,310677.0,24.796,24.8054,24.7771,24.7865,310677.0
2023-10-06 15:35:00,26.26,26.27,26.25,26.27,449110.0,24.7865,24.796,24.7771,24.796,449110.0
2023-10-06 15:40:00,26.27,26.28,26.26,26.27,408418.0,24.796,24.8054,24.7865,24.796,408418.0
2023-10-06 15:45:00,26.27,26.28,26.25,26.26,752682.0,24.796,24.8054,24.7771,24.7865,752682.0
2023-10-06 15:50:00,26.27,26.27,26.22,26.23,1616183.0,24.796,24.796,24.7488,24.7582,1616183.0
2023-10-06 15:55:00,26.23,26.24,26.21,26.23,2388258.0,24.7582,24.7677,24.7393,24.7582,2388258.0
2023-10-09 09:30:00,25.99,26.06,25.97,26.0,411389.0,24.5317,24.5978,24.5128,24.5411,411389.0
2023-10-09 09:35:00,25.99,26.01,25.96,26.0,262458.0,24.5317,24.5506,24.5034,24.5411,262458.0
2023-10-09 09:40:00,26.0,26.06,25.98,26.06,332306.0,24.5411,24.5978,24.5222,24.5978,332306.0
2023-10-09 09:45:00,26.05,26.08,26.0,26.02,355389.0,24.5883,24.6166,24.5411,24.56,355389.0
2023-10-09 09:50:00,26.03,26.06,26.0,26.05,211846.0,24.5694,24.5978,24.5411,24.5883,211846.0
2023-10-09 09:55:00,26.05,26.08,26.03,26.05,212588.0,24.5883,24.6166,24.5694,24.5883,212588.0
2023-10-09 10:00:00,26.05,26.06,25.99,26.0,170722.0,24.5883,24.5978,24.5317,24.5411,170722.0
2023-10-09 10:05:00,25.99,26.01,25.97,25.99,92989.0,24.5317,24.5506,24.5128,24.5317,92989.0
2023-10-09 10:10:00,25.99,26.01,25.97,26.01,60934.0,24.5317,24.5506,24.5128,24.5506,60934.0
2023-10-09 10:15:00,26.01,26.04,25.99,26.02,87974.0,24.5506,24.5789,24.5317,24.56,87974.0
2023-10-09 10:20:00,26.01,26.04,25.99,26.03,130562.0,24.5506,24.5789,24.5317,24.5694,130562.0
2023-10-09 10:25:00,26.03,26.04,26.01,26.03,81351.0,24.5694,24.5789,24.5506,24.5694,81351.0
2023-10-09 10:30:00,26.04,26.06,26.02,26.04,77035.0,24.5789,24.5978,24.56,24.5789,77035.0
2023-10-09 10:35:00,26.04,26.06,26.03,26.04,116320.0,24.5789,24.5978,24.5694,24.5789,116320.0
2023-10-09 10:40:00,26.04,26.06,26.02,26.04,132844.0,24.5789,24.5978,24.56,24.5789,132844.0
2023-10-09 10:45:00,26.05,26.05,26.0,26.01,56564.0,24.5883,24.5883,24.5411,24.5506,56564.0
2023-10-09 10:50:00,26.01,26.03,26.0,26.02,94692.0,24.5506,24.5694,24.5411,24.56,94692.0
2023-10-09 10:55:00,26.02,26.04,26.01,26.03,44767.0,24.56,24.5789,24.5506,24.5694,44767.0
2023-10-09 11:00:00,26.03,26.06,26.02,26.05,151864.0,24.5694,24.5978,24.56,24.5883,151864.0
2023-10-09 11:05:00,26.05,26.07,26.04,26.07,63075.0,24.5883,24.6072,24.5789,24.6072,63075.0
2023-10-09 11:10:00,26.07,26.07,26.05,26.06,43366.0,24.6072,24.6072,24.5883,24.5978,43366.0
2023-10-09 11:15:00,26.07,26.08,26.05,26.06,101116.0,24.6072,24.6166,24.5883,24.5978,101116.0
2023-10-09 11:20:00,26.06,26.07,26.05,26.05,60068.0,24.5978,24.6072,24.5883,24.5883,60068.0
2023-10-09 11:25:00,26.05,26.08,26.05,26.07,58441.0,24.5883,24.6166,24.5883,24.6072,58441.0
2023-10-09 11:30:00,26.08,26.1,26.07,26.09,191103.0,24.6166,24.6355,24.6072,24.6261,191103.0
2023-10-09 11:35:00,26.09,26.1,26.08,26.1,87315.0,24.6261,24.6355,24.6166,24.6355,87315.0
2023-10-09 11:40:00,26.1,26.1,26.04,26.06,183064.0,24.6355,24.6355,24.5789,24.5978,183064.0
2023-10-09 11:45:00,26.05,26.08,26.04,26.08,342936.0,24.5883,24.6166,24.5789,24.6166,342936.0
2023-10-09 11:50:00,26.07,26.08,26.06,26.08,66488.0,24.6072,24.6166,24.5978,24.6166,66488.0
2023-10-09 11:55:00,26.08,26.1,26.07,26.09,109850.0,24.6166,24.6355,24.6072,24.6261,109850.0
2023-10-09 12:00:00,26.09,26.1,26.08,26.08,36969.0,24.6261,24.6355,24.6166,24.6166,36969.0
2023-10-09 12:05:00,26.08,26.11,26.07,26.09,99590.0,24.6166,24.645,24.6072,24.6261,99590.0
2023-10-09 12:10:00,26.09,26.1,26.08,26.09,41484.0,24.6261,24.6355,24.6166,24.6261,41484.0
2023-10-09 12:15:00,26.08,26.09,26.07,26.08,73616.0,24.6166,24.6261,24.6072,24.6166,73616.0
2023-10-09 12:20:00,26.08,26.1,26.08,26.09,53989.0,24.6166,24.6355,24.6166,24.6261,53989.0
2023-10-09 12:25:00,26.09,26.09,26.05,26.05,52334.0,24.6261,24.6261,24.5883,24.5883,52334.0
2023-10-09 12:30:00,26.05,26.06,26.04,26.05,236236.0,24.5883,24.5978,24.5789,24.5883,236236.0
2023-10-09 12:35:00,26.05,26.05,26.03,26.04,108227.0,24.5883,24.5883,24.5694,24.5789,108227.0
2023-10-09 12:40:00,26.05,26.05,26.03,26.04,113821.0,24.5883,24.5883,24.5694,24.5789,113821.0
2023-10-09 12:45:00,26.04,26.05,26.03,26.05,205296.0,24.5789,24.5883,24.5694,24.5883,205296.0
2023-10-09 12:50:00,26.05,26.05,26.03,26.04,59725.0,24.5883,24.5883,24.5694,24.5789,59725.0
2023-10-09 12:55:00,26.04,26.05,26.02,26.05,97503.0,24.5789,24.5883,24.56,24.5883,97503.0
2023-10-09 13:00:00,26.04,26.06,26.04,26.05,40298.0,24.5789,24.5978,24.5789,24.5883,40298.0
2023-10-09 13:05:00,26.05,26.06,26.04,26.05,106153.0,24.5883,24.5978,24.5789,24.5883,106153.0
2023-10-09 13:10:00,26.05,26.07,26.05,26.07,233382.0,24.5883,24.6072,24.5883,24.6072,233382.0
2023-10-09 13:15:00,26.07,26.08,26.06,26.08,73001.0,24.6072,24.6166,24.5978,24.6166,73001.0
2023-10-09 13:20:00,26.08,26.09,26.07,26.09,38042.0,24.6166,24.6261,24.6072,24.6261,38042.0
2023-10-09 13:25:00,26.09,26.11,26.08,26.11,29650.0,24.6261,24.645,24.6166,24.645,29650.0
2023-10-09 13:30:00,26.11,26.13,26.1,26.13,145145.0,24.645,24.6638,24.6355,24.6638,145145.0
2023-10-09 13:35:00,26.13,26.15,26.12,26.15,175417.0,24.6638,24.6827,24.6544,24.6827,175417.0
2023-10-09 13:40:00,26.14,26.19,26.14,26.18,125768.0,24.6733,24.7205,24.6733,24.711,125768.0
2023-10-09 13:45:00,26.18,26.19,26.17,26.19,67355.0,24.711,24.7205,24.7016,24.7205,67355.0
2023-10-09 13:50:00,26.18,26.2,26.17,26.18,138366.0,24.711,24.7299,24.7016,24.711,138366.0
2023-10-09 13:55:00,26.18,26.19,26.17,26.19,61054.0,24.711,24.7205,24.7016,24.7205,61054.0
2023-10-09 14:00:00,26.18,26.2,26.17,26.2,325270.0,24.711,24.7299,24.7016,24.7299,325270.0
2023-10-09 14:05:00,26.19,26.21,26.19,26.2,65444.0,24.7205,24.7393,24.7205,24.7299,65444.0
2023-10-09 14:10:00,26.21,26.21,26.2,26.21,101803.0,24.7393,24.7393,24.7299,24.7393,101803.0
2023-10-09 14:15:00,26.21,26.22,26.2,26.2,134790.0,24.7393,24.7488,24.7299,24.7299,134790.0
2023-10-09 14:20:00,26.2,26.22,26.2,26.21,64887.0,24.7299,24.7488,24.7299,24.7393,64887.0
2023-10-09 14:25:00,26.21,26.22,26.21,26.21,10350.0,24.7393,24.7488,24.7393,24.7393,10350.0
2023-10-09 14:30:00,26.21,26.22,26.2,26.21,42062.0,24.7393,24.7488,24.7299,24.7393,42062.0
2023-10-09 14:35:00,26.21,26.21,26.19,26.21,91991.0,24.7393,24.7393,24.7205,24.7393,91991.0
2023-10-09 14:40:00,26.21,26.22,26.2,26.21,112044.0,24.7393,24.7488,24.7299,24.7393,112044.0
2023-10-09 14:45:00,26.21,26.22,26.2,26.2,27074.0,24.7393,24.7488,24.7299,24.7299,27074.0
2023-10-09 14:50:00,26.21,26.22,26.2,26.21,256616.0,24.7393,24.7488,24.7299,24.7393,256616.0
2023-10-09 14:55:00,26.22,26.23,26.21,26.21,99987.0,24.7488,24.7582,24.7393,24.7393,99987.0
2023-10-09 15:00:00,26.21,26.23,26.21,26.22,129471.0,24.7393,24.7582,24.7393,24.7488,129471.0
2023-10-09 15:05:00,26.23,26.24,26.22,26.24,189868.0,24.7582,24.7677,24.7488,24.7677,189868.0
2023-10-09 15:10:00,26.24,26.25,26.23,26.24,82419.0,24.7677,24.7771,24.7582,24.7677,82419.0
2023-10-09 15:15:00,26.24,26.25,26.22,26.23,162894.0,24.7677,24.7771,24.7488,24.7582,162894.0
2023-10-09 15:20:00,26.23,26.23,26.22,26.23,53859.0,24.7582,24.7582,24.7488,24.7582,53859.0
2023-10-09 15:25:00,26.23,26.23,26.22,26.23,39792.0,24.7582,24.7582,24.7488,24.7582,39792.0
2023-10-09 15:30:00,26.23,26.23,26.21,26.21,102207.0,24.7582,24.7582,24.7393,24.7393,102207.0
2023-10-09 15:35:00,26.21,26.22,26.2,26.21,155058.0,24.7393,24.7488,24.7299,24.7393,155058.0
2023-10-09 15:40:00,26.21,26.22,26.2,26.21,250336.0,24.7393,24.7488,24.7299,24.7393,250336.0
2023-10-09 15:45:00,26.21,26.22,26.2,26.21,177494.0,24.7393,24.7488,24.7299,24.7393,177494.0
2023-10-09 15:50:00,26.21,26.22,26.2,26.22,401637.0,24.7393,24.7488,24.7299,24.7488,401637.0
2023-10-09 15:55:00,26.22,26.24,26.21,26.23,610529.0,24.7488,24.7677,24.7393,24.7582,610529.0
2023-10-10 09:30:00,26.56,26.66,26.54,26.63,1308329.0,25.0697,25.1641,25.0508,25.1358,1308329.0
2023-10-10 09:35:00,26.63,26.66,26.61,26.64,599625.0,25.1358,25.1641,25.1169,25.1452,599625.0
2023-10-10 09:40:00,26.64,26.67,26.62,26.64,494646.0,25.1452,25.1735,25.1263,25.1452,494646.0
2023-10-10 09:45:00,26.65,26.68,26.62,26.68,250148.0,25.1547,25.183,25.1263,25.183,250148.0
2023-10-10 09:50:00,26.68,26.71,26.66,26.68,268344.0,25.183,25.2113,25.1641,25.183,268344.0
2023-10-10 09:55:00,26.68,26.74,26.67,26.74,427608.0,25.183,25.2396,25.1735,25.2396,427608.0
2023-10-10 10:00:00,26.74,26.79,26.72,26.78,1108110.0,25.2396,25.2868,25.2207,25.2774,1108110.0
2023-10-10 10:05:00,26.78,26.82,26.77,26.79,685060.0,25.2774,25.3151,25.2679,25.2868,685060.0
2023-10-10 10:10:00,26.78,26.82,26.77,26.81,427491.0,25.2774,25.3151,25.2679,25.3057,427491.0
2023-10-10 10:15:00,26.82,26.84,26.79,26.83,539926.0,25.3151,25.334,25.2868,25.3246,539926.0
2023-10-10 10:20:00,26.83,26.84,26.81,26.84,535776.0,25.3246,25.334,25.3057,25.334,535776.0
2023-10-10 10:25:00,26.84,26.85,26.83,26.84,279744.0,25.334,25.3434,25.3246,25.334,279744.0
2023-10-10 10:30:00,26.84,26.86,26.83,26.86,403415.0,25.334,25.3529,25.3246,25.3529,403415.0
2023-10-10 10:35:00,26.86,26.86,26.83,26.84,695252.0,25.3529,25.3529,25.3246,25.334,695252.0
2023-10-10 10:40:00,26.84,26.86,26.82,26.82,138736.0,25.334,25.3529,25.3151,25.3151,138736.0
2023-10-10 10:45:00,26.82,26.82,26.8,26.8,638207.0,25.3151,25.3151,25.2962,25.2962,638207.0
2023-10-10 10:50:00,26.81,26.85,26.79,26.83,420806.0,25.3057,25.3434,25.2868,25.3246,420806.0
2023-10-10 10:55:00,26.83,26.84,26.81,26.83,150146.0,25.3246,25.334,25.3057,25.3246,150146.0
2023-10-10 11:00:00,26.84,26.84,26.82,26.84,91693.0,25.334,25.334,25.3151,25.334,91693.0
2023-10-10 11:05:00,26.84,26.86,26.83,26.85,334492.0,25.334,25.3529,25.3246,25.3434,334492.0
2023-10-10 11:10:00,26.85,26.88,26.83,26.88,202107.0,25.3434,25.3717,25.3246,25.3717,202107.0
2023-10-10 11:15:00,26.88,26.88,26.85,26.86,260245.0,25.3717,25.3717,25.3434,25.3529,260245.0
2023-10-10 11:20:00,26.86,26.86,26.81,26.83,161478.0,25.3529,25.3529,25.3057,25.3246,161478.0
2023-10-10 11:25:00,26.83,26.84,26.82,26.82,122244.0,25.3246,25.334,25.3151,25.3151,122244.0
2023-10-10 11:30:00,26.82,26.85,26.82,26.83,102683.0,25.3151,25.3434,25.3151,25.3246,102683.0
2023-10-10 11:35:00,26.84,26.84,26.81,26.83,167958.0,25.334,25.334,25.3057,25.3246,167958.0
2023-10-10 11:40:00,26.83,26.84,26.82,26.84,96123.0,25.3246,25.334,25.3151,25.334,96123.0
2023-10-10 11:45:00,26.84,26.84,26.81,26.83,181556.0,25.334,25.334,25.3057,25.3246,181556.0
2023-10-10 11:50:00,26.83,26.84,26.81,26.82,326999.0,25.3246,25.334,25.3057,25.3151,326999.0
2023-10-10 11:55:00,26.82,26.84,26.81,26.84,146551.0,25.3151,25.334,25.3057,25.334,146551.0
2023-10-10 12:00:00,26.84,26.84,26.82,26.83,153891.0,25.334,25.334,25.3151,25.3246,153891.0
2023-10-10 12:05:00,26.83,26.83,26.82,26.82,36586.0,25.3246,25.3246,25.3151,25.3151,36586.0
2023-10-10 12:10:00,26.82,26.83,26.82,26.83,90777.0,25.3151,25.3246,25.3151,25.3246,90777.0
2023-10-10 12:15:00,26.83,26.83,26.81,26.83,243754.0,25.3246,25.3246,25.3057,25.3246,243754.0
2023-10-10 12:20:00,26.82,26.83,26.8,26.82,463169.0,25.3151,25.3246,25.2962,25.3151,463169.0
2023-10-10 12:25:00,26.82,26.83,26.81,26.83,108129.0,25.3151,25.3246,25.3057,25.3246,108129.0
2023-10-10 12:30:00,26.83,26.84,26.82,26.84,113675.0,25.3246,25.334,25.3151,25.334,113675.0
2023-10-10 12:35:00,26.84,26.84,26.82,26.83,558246.0,25.334,25.334,25.3151,25.3246,558246.0
2023-10-10 12:40:00,26.83,26.83,26.82,26.83,673814.0,25.3246,25.3246,25.3151,25.3246,673814.0
2023-10-10 12:45:00,26.82,26.83,26.8,26.81,306374.0,25.3151,25.3246,25.2962,25.3057,306374.0
2023-10-10 12:50:00,26.8,26.82,26.8,26.81,176913.0,25.2962,25.3151,25.2962,25.3057,176913.0
2023-10-10 12:55:00,26.81,26.81,26.79,26.81,309099.0,25.3057,25.3057,25.2868,25.3057,309099.0
2023-10-10 13:00:00,26.8,26.81,26.77,26.77,143425.0,25.2962,25.3057,25.2679,25.2679,143425.0
2023-10-10 13:05:00,26.77,26.78,26.76,26.78,133759.0,25.2679,25.2774,25.2585,25.2774,133759.0
2023-10-10 13:10:00,26.78,26.8,26.77,26.77,161393.0,25.2774,25.2962,25.2679,25.2679,161393.0
2023-10-10 13:15:00,26.77,26.81,26.76,26.8,279362.0,25.2679,25.3057,25.2585,25.2962,279362.0
2023-10-10 13:20:00,26.8,26.83,26.8,26.83,120672.0,25.2962,25.3246,25.2962,25.3246,120672.0
2023-10-10 13:25:00,26.83,26.83,26.81,26.83,247530.0,25.3246,25.3246,25.3057,25.3246,247530.0
2023-10-10 13:30:00,26.83,26.83,26.81,26.82,455152.0,25.3246,25.3246,25.3057,25.3151,455152.0
2023-10-10 13:35:00,26.82,26.83,26.82,26.83,49289.0,25.3151,25.3246,25.3151,25.3246,49289.0
2023-10-10 13:40:00,26.83,26.85,26.82,26.84,151109.0,25.3246,25.3434,25.3151,25.334,151109.0
2023-10-10 13:45:00,26.84,26.86,26.84,26.86,114788.0,25.334,25.3529,25.334,25.3529,114788.0
2023-10-10 13:50:00,26.85,26.86,26.83,26.84,109022.0,25.3434,25.3529,25.3246,25.334,109022.0
2023-10-10 13:55:00,26.84,26.85,26.84,26.85,102450.0,25.334,25.3434,25.334,25.3434,102450.0
2023-10-10 14:00:00,26.85,26.86,26.84,26.86,199079.0,25.3434,25.3529,25.334,25.3529,199079.0
2023-10-10 14:05:00,26.86,26.86,26.85,26.85,114321.0,25.3529,25.3529,25.3434,25.3434,114321.0
2023-10-10 14:10:00,26.86,26.86,26.85,26.86,135436.0,25.3529,25.3529,25.3434,25.3529,135436.0
2023-10-10 14:15:00,26.86,26.86,26.85,26.86,104460.0,25.3529,25.3529,25.3434,25.3529,104460.0
2023-10-10 14:20:00,26.86,26.86,26.85,26.86,151155.0,25.3529,25.3529,25.3434,25.3529,151155.0
2023-10-10 14:25:00,26.86,26.87,26.85,26.87,270251.0,25.3529,25.3623,25.3434,25.3623,270251.0
2023-10-10 14:30:00,26.87,26.88,26.86,26.88,305391.0,25.3623,25.3717,25.3529,25.3717,305391.0
2023-10-10 14:35:00,26.88,26.89,26.86,26.88,423202.0,25.3717,25.3812,25.3529,25.3717,423202.0
2023-10-10 14:40:00,26.88,26.9,26.87,26.89,154086.0,25.3717,25.3906,25.3623,25.3812,154086.0
2023-10-10 14:45:00,26.89,26.91,26.89,26.89,289674.0,25.3812,25.4001,25.3812,25.3812,289674.0
2023-10-10 14:50:00,26.89,26.9,26.86,26.86,458816.0,25.3812,25.3906,25.3529,25.3529,458816.0
2023-10-10 14:55:00,26.87,26.87,26.85,26.86,252014.0,25.3623,25.3623,25.3434,25.3529,252014.0
2023-10-10 15:00:00,26.86,26.87,26.86,26.87,194697.0,25.3529,25.3623,25.3529,25.3623,194697.0
2023-10-10 15:05:00,26.87,26.87,26.86,26.87,160062.0,25.3623,25.3623,25.3529,25.3623,160062.0
2023-10-10 15:10:00,26.87,26.88,26.86,26.88,466138.0,25.3623,25.3717,25.3529,25.3717,466138.0
2023-10-10 15:15:00,26.88,26.88,26.87,26.88,112617.0,25.3717,25.3717,25.3623,25.3717,112617.0
2023-10-10 15:20:00,26.88,26.88,26.87,26.88,281827.0,25.3717,25.3717,25.3623,25.3717,281827.0
2023-10-10 15:25:00,26.88,26.88,26.87,26.88,150046.0,25.3717,25.3717,25.3623,25.3717,150046.0
2023-10-10 15:30:00,26.88,26.91,26.87,26.89,560532.0,25.3717,25.4001,25.3623,25.3812,560532.0
2023-10-10 15:35:00,26.89,26.91,26.89,26.91,853641.0,25.3812,25.4001,25.3812,25.4001,853641.0
2023-10-10 15:40:00,26.91,26.91,26.9,26.91,636121.0,25.4001,25.4001,25.3906,25.4001,636121.0
2023-10-10 15:45:00,26.91,26.92,26.9,26.92,511325.0,25.4001,25.4095,25.3906,25.4095,511325.0
2023-10-10 15:50:00,26.91,26.92,26.88,26.88,1645581.0,25.4001,25.4095,25.3717,25.3717,1645581.0
2023-10-10 15:55:00,26.89,26.89,26.86,26.86,3807904.0,25.3812,25.3812,25.3529,25.3529,3807904.0
2023-10-11 09:30:00,27.13,27.15,27.06,27.08,821737.0,25.6077,25.6266,25.5416,25.5605,821737.0
2023-10-11 09:35:00,27.08,27.16,27.08,27.14,665383.0,25.5605,25.636,25.5605,25.6172,665383.0
2023-10-11 09:40:00,27.14,27.23,27.13,27.22,1032895.0,25.6172,25.7021,25.6077,25.6927,1032895.0
2023-10-11 09:45:00,27.22,27.28,27.19,27.25,1080579.0,25.6927,25.7493,25.6644,25.721,1080579.0
2023-10-11 09:50:00,27.25,27.26,27.18,27.2,902168.0,25.721,25.7304,25.6549,25.6738,902168.0
2023-10-11 09:55:00,27.2,27.23,27.17,27.18,992361.0,25.6738,25.7021,25.6455,25.6549,992361.0
2023-10-11 10:00:00,27.19,27.21,27.17,27.2,666876.0,25.6644,25.6832,25.6455,25.6738,666876.0
2023-10-11 10:05:00,27.2,27.22,27.14,27.14,605849.0,25.6738,25.6927,25.6172,25.6172,605849.0
2023-10-11 10:10:00,27.15,27.15,27.08,27.1,317871.0,25.6266,25.6266,25.5605,25.5794,317871.0
2023-10-11 10:15:00,27.1,27.1,27.07,27.07,310745.0,25.5794,25.5794,25.5511,25.5511,310745.0
2023-10-11 10:20:00,27.07,27.15,27.07,27.14,132716.0,25.5511,25.6266,25.5511,25.6172,132716.0
2023-10-11 10:25:00,27.14,27.15,27.12,27.14,87264.0,25.6172,25.6266,25.5983,25.6172,87264.0
2023-10-11 10:30:00,27.14,27.16,27.13,27.15,126926.0,25.6172,25.636,25.6077,25.6266,126926.0
2023-10-11 10:35:00,27.15,27.16,27.11,27.13,110791.0,25.6266,25.636,25.5888,25.6077,110791.0
2023-10-11 10:40:00,27.13,27.15,27.11,27.13,174019.0,25.6077,25.6266,25.5888,25.6077,174019.0
2023-10-11 10:45:00,27.14,27.14,27.08,27.11,124177.0,25.6172,25.6172,25.5605,25.5888,124177.0
2023-10-11 10:50:00,27.11,27.14,27.1,27.14,197481.0,25.5888,25.6172,25.5794,25.6172,197481.0
2023-10-11 10:55:00,27.14,27.15,27.13,27.14,52716.0,25.6172,25.6266,25.6077,25.6172,52716.0
2023-10-11 11:00:00,27.14,27.16,27.13,27.14,119136.0,25.6172,25.636,25.6077,25.6172,119136.0
2023-10-11 11:05:00,27.14,27.18,27.14,27.18,223664.0,25.6172,25.6549,25.6172,25.6549,223664.0
2023-10-11 11:10:00,27.18,27.19,27.15,27.17,317320.0,25.6549,25.6644,25.6266,25.6455,317320.0
2023-10-11 11:15:00,27.17,27.17,27.12,27.12,191041.0,25.6455,25.6455,25.5983,25.5983,191041.0
2023-10-11 11:20:00,27.12,27.13,27.11,27.13,66782.0,25.5983,25.6077,25.5888,25.6077,66782.0
2023-10-11 11:25:00,27.13,27.14,27.1,27.1,300166.0,25.6077,25.6172,25.5794,25.5794,300166.0
2023-10-11 11:30:00,27.11,27.12,27.1,27.1,443682.0,25.5888,25.5983,25.5794,25.5794,443682.0
2023-10-11 11:35:00,27.11,27.11,27.08,27.09,155750.0,25.5888,25.5888,25.5605,25.57,155750.0
2023-10-11 11:40:00,27.09,27.09,27.04,27.05,120558.0,25.57,25.57,25.5228,25.5322,120558.0
2023-10-11 11:45:00,27.05,27.07,27.05,27.07,171417.0,25.5322,25.5511,25.5322,25.5511,171417.0
2023-10-11 11:50:00,27.07,27.09,27.06,27.09,153681.0,25.5511,25.57,25.5416,25.57,153681.0
2023-10-11 11:55:00,27.09,27.09,27.06,27.06,295130.0,25.57,25.57,25.5416,25.5416,295130.0
2023-10-11 12:00:00,27.06,27.07,27.04,27.05,60730.0,25.5416,25.5511,25.5228,25.5322,60730.0
2023-10-11 12:05:00,27.04,27.06,27.03,27.05,234466.0,25.5228,25.5416,25.5133,25.5322,234466.0
2023-10-11 12:10:00,27.06,27.06,27.04,27.05,161528.0,25.5416,25.5416,25.5228,25.5322,161528.0
2023-10-11 12:15:00,27.04,27.04,27.0,27.01,179745.0,25.5228,25.5228,25.485,25.4945,179745.0
2023-10-11 12:20:00,27.01,27.02,26.99,27.01,190739.0,25.4945,25.5039,25.4756,25.4945,190739.0
2023-10-11 12:25:00,27.02,27.04,27.0,27.03,113354.0,25.5039,25.5228,25.485,25.5133,113354.0
2023-10-11 12:30:00,27.04,27.06,27.03,27.05,800486.0,25.5228,25.5416,25.5133,25.5322,800486.0
2023-10-11 12:35:00,27.05,27.07,27.04,27.05,129591.0,25.5322,25.5511,25.5228,25.5322,129591.0
2023-10-11 12:40:00,27.05,27.07,27.05,27.06,225373.0,25.5322,25.5511,25.5322,25.5416,225373.0
2023-10-11 12:45:00,27.05,27.06,27.04,27.05,111700.0,25.5322,25.5416,25.5228,25.5322,111700.0
2023-10-11 12:50:00,27.05,27.06,27.02,27.04,175372.0,25.5322,25.5416,25.5039,25.5228,175372.0
2023-10-11 12:55:00,27.04,27.05,27.02,27.04,85462.0,25.5228,25.5322,25.5039,25.5228,85462.0
2023-10-11 13:00:00,27.04,27.06,27.03,27.04,202306.0,25.5228,25.5416,25.5133,25.5228,202306.0
2023-10-11 13:05:00,27.04,27.05,27.03,27.05,64973.0,25.5228,25.5322,25.5133,25.5322,64973.0
2023-10-11 13:10:00,27.05,27.06,27.04,27.05,262986.0,25.5322,25.5416,25.5228,25.5322,262986.0
2023-10-11 13:15:00,27.05,27.06,27.01,27.02,123550.0,25.5322,25.5416,25.4945,25.5039,123550.0
2023-10-11 13:20:00,27.02,27.04,27.01,27.04,115228.0,25.5039,25.5228,25.4945,25.5228,115228.0
2023-10-11 13:25:00,27.04,27.04,27.02,27.04,84377.0,25.5228,25.5228,25.5039,25.5228,84377.0
2023-10-11 13:30:00,27.04,27.04,27.02,27.02,116496.0,25.5228,25.5228,25.5039,25.5039,116496.0
2023-10-11 13:35:00,27.02,27.03,27.01,27.02,267613.0,25.5039,25.5133,25.4945,25.5039,267613.0
2023-10-11 13:40:00,27.02,27.02,27.0,27.01,100087.0,25.5039,25.5039,25.485,25.4945,100087.0
2023-10-11 13:45:00,27.01,27.02,27.0,27.01,90943.0,25.4945,25.5039,25.485,25.4945,90943.0
2023-10-11 13:50:00,27.01,27.04,27.0,27.04,111573.0,25.4945,25.5228,25.485,25.5228,111573.0
2023-10-11 13:55:00,27.04,27.07,27.03,27.06,164662.0,25.5228,25.5511,25.5133,25.5416,164662.0
2023-10-11 14:00:00,27.06,27.08,27.04,27.07,213489.0,25.5416,25.5605,25.5228,25.5511,213489.0
2023-10-11 14:05:00,27.07,27.08,27.06,27.07,159839.0,25.5511,25.5605,25.5416,25.5511,159839.0
2023-10-11 14:10:00,27.06,27.08,27.05,27.05,231214.0,25.5416,25.5605,25.5322,25.5322,231214.0
2023-10-11 14:15:00,27.05,27.07,27.05,27.05,206699.0,25.5322,25.5511,25.5322,25.5322,206699.0
2023-10-11 14:20:00,27.05,27.09,27.05,27.09,118184.0,25.5322,25.57,25.5322,25.57,118184.0
2023-10-11 14:25:00,27.09,27.1,27.08,27.08,159695.0,25.57,25.5794,25.5605,25.5605,159695.0
2023-10-11 14:30:00,27.08,27.1,27.08,27.09,264169.0,25.5605,25.5794,25.5605,25.57,264169.0
2023-10-11 14:35:00,27.09,27.1,27.08,27.09,149243.0,25.57,25.5794,25.5605,25.57,149243.0
2023-10-11 14:40:00,27.1,27.1,27.09,27.1,63688.0,25.5794,25.5794,25.57,25.5794,63688.0
2023-10-11 14:45:00,27.1,27.11,27.09,27.1,227061.0,25.5794,25.5888,25.57,25.5794,227061.0
2023-10-11 14:50:00,27.1,27.11,27.09,27.11,98051.0,25.5794,25.5888,25.57,25.5888,98051.0
2023-10-11 14:55:00,27.11,27.11,27.1,27.11,125798.0,25.5888,25.5888,25.5794,25.5888,125798.0
2023-10-11 15:00:00,27.1,27.11,27.1,27.11,99880.0,25.5794,25.5888,25.5794,25.5888,99880.0
2023-10-11 15:05:00,27.11,27.12,27.1,27.12,193233.0,25.5888,25.5983,25.5794,25.5983,193233.0
2023-10-11 15:10:00,27.12,27.12,27.11,27.12,124908.0,25.5983,25.5983,25.5888,25.5983,124908.0
2023-10-11 15:15:00,27.12,27.12,27.07,27.08,812268.0,25.5983,25.5983,25.5511,25.5605,812268.0
2023-10-11 15:20:00,27.08,27.08,27.07,27.08,87450.0,25.5605,25.5605,25.5511,25.5605,87450.0
2023-10-11 15:25:00,27.08,27.12,27.08,27.12,404578.0,25.5605,25.5983,25.5605,25.5983,404578.0
2023-10-11 15:30:00,27.12,27.13,27.11,27.13,306116.0,25.5983,25.6077,25.5888,25.6077,306116.0
2023-10-11 15:35:00,27.12,27.16,27.12,27.16,1059807.0,25.5983,25.636,25.5983,25.636,1059807.0
2023-10-11 15:40:00,27.15,27.16,27.14,27.14,647860.0,25.6266,25.636,25.6172,25.6172,647860.0
2023-10-11 15:45:00,27.14,27.15,27.14,27.14,275833.0,25.6172,25.6266,25.6172,25.6172,275833.0
2023-10-11 15:50:00,27.15,27.15,27.13,27.14,959016.0,25.6266,25.6266,25.6077,25.6172,959016.0
2023-10-11 15:55:00,27.14,27.15,27.12,27.13,1830558.0,25.6172,25.6266,25.5983,25.6077,1830558.0
2023-10-12 09:30:00,27.24,27.27,27.16,27.17,625831.0,25.7115,25.7399,25.636,25.6455,625831.0
2023-10-12 09:35:00,27.17,27.17,27.05,27.05,627325.0,25.6455,25.6455,25.5322,25.5322,627325.0
2023-10-12 09:40:00,27.05,27.06,26.99,27.01,616598.0,25.5322,25.5416,25.4756,25.4945,616598.0
2023-10-12 09:45:00,27.01,27.04,26.97,26.98,215740.0,25.4945,25.5228,25.4567,25.4661,215740.0
2023-10-12 09:50:00,26.98,27.05,26.98,27.02,238311.0,25.4661,25.5322,25.4661,25.5039,238311.0
2023-10-12 09:55:00,27.01,27.02,26.94,26.96,269730.0,25.4945,25.5039,25.4284,25.4473,269730.0
2023-10-12 10:00:00,26.95,26.96,26.9,26.95,527720.0,25.4378,25.4473,25.3906,25.4378,527720.0
2023-10-12 10:05:00,26.94,26.99,26.94,26.99,176509.0,25.4284,25.4756,25.4284,25.4756,176509.0
2023-10-12 10:10:00,26.98,27.02,26.97,27.0,388686.0,25.4661,25.5039,25.4567,25.485,388686.0
2023-10-12 10:15:00,27.01,27.01,26.96,26.97,239868.0,25.4945,25.4945,25.4473,25.4567,239868.0
2023-10-12 10:20:00,26.97,27.0,26.96,26.98,231351.0,25.4567,25.485,25.4473,25.4661,231351.0
2023-10-12 10:25:00,26.98,27.0,26.95,26.96,280670.0,25.4661,25.485,25.4378,25.4473,280670.0
2023-10-12 10:30:00,26.96,26.97,26.91,26.93,208500.0,25.4473,25.4567,25.4001,25.4189,208500.0
2023-10-12 10:35:00,26.93,26.94,26.9,26.91,413393.0,25.4189,25.4284,25.3906,25.4001,413393.0
2023-10-12 10:40:00,26.91,26.92,26.88,26.88,302427.0,25.4001,25.4095,25.3717,25.3717,302427.0
2023-10-12 10:45:00,26.88,26.92,26.86,26.86,397019.0,25.3717,25.4095,25.3529,25.3529,397019.0
2023-10-12 10:50:00,26.86,26.87,26.82,26.83,372113.0,25.3529,25.3623,25.3151,25.3246,372113.0
2023-10-12 10:55:00,26.84,26.85,26.83,26.85,127649.0,25.334,25.3434,25.3246,25.3434,127649.0
2023-10-12 11:00:00,26.84,26.84,26.81,26.83,270193.0,25.334,25.334,25.3057,25.3246,270193.0
2023-10-12 11:05:00,26.84,26.85,26.81,26.83,463839.0,25.334,25.3434,25.3057,25.3246,463839.0
2023-10-12 11:10:00,26.84,26.86,26.83,26.86,378392.0,25.334,25.3529,25.3246,25.3529,378392.0
2023-10-12 11:15:00,26.86,26.87,26.85,26.86,197123.0,25.3529,25.3623,25.3434,25.3529,197123.0
2023-10-12 11:20:00,26.85,26.9,26.85,26.89,566628.0,25.3434,25.3906,25.3434,25.3812,566628.0
2023-10-12 11:25:00,26.89,26.89,26.86,26.87,356368.0,25.3812,25.3812,25.3529,25.3623,356368.0
2023-10-12 11:30:00,26.87,26.87,26.85,26.87,362959.0,25.3623,25.3623,25.3434,25.3623,362959.0
2023-10-12 11:35:00,26.87,26.87,26.85,26.86,175340.0,25.3623,25.3623,25.3434,25.3529,175340.0
2023-10-12 11:40:00,26.86,26.87,26.85,26.87,133749.0,25.3529,25.3623,25.3434,25.3623,133749.0
2023-10-12 11:45:00,26.87,26.87,26.84,26.84,304404.0,25.3623,25.3623,25.334,25.334,304404.0
2023-10-12 11:50:00,26.84,26.86,26.84,26.86,129590.0,25.334,25.3529,25.334,25.3529,129590.0
2023-10-12 11:55:00,26.86,26.86,26.84,26.85,233218.0,25.3529,25.3529,25.334,25.3434,233218.0
2023-10-12 12:00:00,26.86,26.87,26.81,26.82,234497.0,25.3529,25.3623,25.3057,25.3151,234497.0
2023-10-12 12:05:00,26.82,26.83,26.81,26.83,180644.0,25.3151,25.3246,25.3057,25.3246,180644.0
2023-10-12 12:10:00,26.83,26.84,26.82,26.83,143924.0,25.3246,25.334,25.3151,25.3246,143924.0
2023-10-12 12:15:00,26.83,26.84,26.82,26.83,159414.0,25.3246,25.334,25.3151,25.3246,159414.0
2023-10-12 12:20:00,26.84,26.84,26.82,26.83,133382.0,25.334,25.334,25.3151,25.3246,133382.0
2023-10-12 12:25:00,26.83,26.83,26.81,26.82,222302.0,25.3246,25.3246,25.3057,25.3151,222302.0
2023-10-12 12:30:00,26.82,26.82,26.8,26.8,125938.0,25.3151,25.3151,25.2962,25.2962,125938.0
2023-10-12 12:35:00,26.8,26.81,26.79,26.8,85960.0,25.2962,25.3057,25.2868,25.2962,85960.0
2023-10-12 12:40:00,26.8,26.81,26.79,26.8,195680.0,25.2962,25.3057,25.2868,25.2962,195680.0
2023-10-12 12:45:00,26.8,26.81,26.79,26.79,103231.0,25.2962,25.3057,25.2868,25.2868,103231.0
2023-10-12 12:50:00,26.79,26.79,26.78,26.79,138175.0,25.2868,25.2868,25.2774,25.2868,138175.0
2023-10-12 12:55:00,26.79,26.8,26.77,26.78,256002.0,25.2868,25.2962,25.2679,25.2774,256002.0
2023-10-12 13:00:00,26.78,26.79,26.75,26.77,141226.0,25.2774,25.2868,25.249,25.2679,141226.0
2023-10-12 13:05:00,26.77,26.77,26.72,26.73,499534.0,25.2679,25.2679,25.2207,25.2302,499534.0
2023-10-12 13:10:00,26.73,26.74,26.72,26.73,138459.0,25.2302,25.2396,25.2207,25.2302,138459.0
2023-10-12 13:15:00,26.73,26.73,26.69,26.7,410803.0,25.2302,25.2302,25.1924,25.2018,410803.0
2023-10-12 13:20:00,26.7,26.7,26.67,26.68,123181.0,25.2018,25.2018,25.1735,25.183,123181.0
2023-10-12 13:25:00,26.68,26.69,26.67,26.68,120972.0,25.183,25.1924,25.1735,25.183,120972.0
2023-10-12 13:30:00,26.69,26.73,26.67,26.68,340189.0,25.1924,25.2302,25.1735,25.183,340189.0
2023-10-12 13:35:00,26.68,26.69,26.67,26.67,324818.0,25.183,25.1924,25.1735,25.1735,324818.0
2023-10-12 13:40:00,26.67,26.68,26.65,26.66,206275.0,25.1735,25.183,25.1547,25.1641,206275.0
2023-10-12 13:45:00,26.66,26.69,26.65,26.68,297249.0,25.1641,25.1924,25.1547,25.183,297249.0
2023-10-12 13:50:00,26.68,26.68,26.66,26.67,115338.0,25.183,25.183,25.1641,25.1735,115338.0
2023-10-12 13:55:00,26.67,26.68,26.65,26.65,163740.0,25.1735,25.183,25.1547,25.1547,163740.0
2023-10-12 14:00:00,26.66,26.67,26.64,26.64,287852.0,25.1641,25.1735,25.1452,25.1452,287852.0
2023-10-12 14:05:00,26.64,26.66,26.62,26.63,191003.0,25.1452,25.1641,25.1263,25.1358,191003.0
2023-10-12 14:10:00,26.63,26.63,26.61,26.63,155951.0,25.1358,25.1358,25.1169,25.1358,155951.0
2023-10-12 14:15:00,26.63,26.63,26.6,26.61,408037.0,25.1358,25.1358,25.1075,25.1169,408037.0
2023-10-12 14:20:00,26.62,26.65,26.61,26.64,594079.0,25.1263,25.1547,25.1169,25.1452,594079.0
2023-10-12 14:25:00,26.64,26.67,26.63,26.66,462062.0,25.1452,25.1735,25.1358,25.1641,462062.0
2023-10-12 14:30:00,26.65,26.66,26.64,26.65,285624.0,25.1547,25.1641,25.1452,25.1547,285624.0
2023-10-12 14:35:00,26.65,26.65,26.61,26.64,306488.0,25.1547,25.1547,25.1169,25.1452,306488.0
2023-10-12 14:40:00,26.64,26.66,26.63,26.65,361646.0,25.1452,25.1641,25.1358,25.1547,361646.0
2023-10-12 14:45:00,26.65,26.66,26.63,26.66,158440.0,25.1547,25.1641,25.1358,25.1641,158440.0
2023-10-12 14:50:00,26.65,26.66,26.63,26.64,158381.0,25.1547,25.1641,25.1358,25.1452,158381.0
2023-10-12 14:55:00,26.64,26.64,26.61,26.63,230322.0,25.1452,25.1452,25.1169,25.1358,230322.0
2023-10-12 15:00:00,26.63,26.63,26.61,26.62,155889.0,25.1358,25.1358,25.1169,25.1263,155889.0
2023-10-12 15:05:00,26.62,26.63,26.61,26.63,203821.0,25.1263,25.1358,25.1169,25.1358,203821.0
2023-10-12 15:10:00,26.63,26.63,26.6,26.61,635321.0,25.1358,25.1358,25.1075,25.1169,635321.0
2023-10-12 15:15:00,26.61,26.62,26.6,26.62,136289.0,25.1169,25.1263,25.1075,25.1263,136289.0
2023-10-12 15:20:00,26.62,26.63,26.61,26.62,213315.0,25.1263,25.1358,25.1169,25.1263,213315.0
2023-10-12 15:25:00,26.62,26.63,26.6,26.62,447485.0,25.1263,25.1358,25.1075,25.1263,447485.0
2023-10-12 15:30:00,26.62,26.64,26.61,26.63,322405.0,25.1263,25.1452,25.1169,25.1358,322405.0
2023-10-12 15:35:00,26.63,26.64,26.63,26.64,234257.0,25.1358,25.1452,25.1358,25.1452,234257.0
2023-10-12 15:40:00,26.64,26.64,26.63,26.64,728510.0,25.1452,25.1452,25.1358,25.1452,728510.0
2023-10-12 15:45:00,26.64,26.67,26.63,26.67,895500.0,25.1452,25.1735,25.1358,25.1735,895500.0
2023-10-12 15:50:00,26.66,26.7,26.66,26.69,1795356.0,25.1641,25.2018,25.1641,25.1924,1795356.0
2023-10-12 15:55:00,26.69,26.69,26.65,26.66,3217780.0,25.1924,25.1924,25.1547,25.1641,3217780.0
2023-10-13 09:30:00,26.48,26.56,26.41,26.55,789554.0,24.9942,25.0697,24.9281,25.0603,789554.0
2023-10-13 09:35:00,26.56,26.65,26.54,26.64,919156.0,25.0697,25.1547,25.0508,25.1452,919156.0
2023-10-13 09:40:00,26.65,26.68,26.57,26.57,661241.0,25.1547,25.183,25.0791,25.0791,661241.0
2023-10-13 09:45:00,26.57,26.64,26.54,26.63,611990.0,25.0791,25.1452,25.0508,25.1358,611990.0
2023-10-13 09:50:00,26.63,26.63,26.57,26.61,296589.0,25.1358,25.1358,25.0791,25.1169,296589.0
2023-10-13 09:55:00,26.61,26.62,26.55,26.56,315256.0,25.1169,25.1263,25.0603,25.0697,315256.0
2023-10-13 10:00:00,26.55,26.57,26.52,26.56,641109.0,25.0603,25.0791,25.0319,25.0697,641109.0
2023-10-13 10:05:00,26.57,26.58,26.53,26.56,196645.0,25.0791,25.0886,25.0414,25.0697,196645.0
2023-10-13 10:10:00,26.56,26.57,26.51,26.52,169417.0,25.0697,25.0791,25.0225,25.0319,169417.0
2023-10-13 10:15:00,26.52,26.53,26.49,26.51,121579.0,25.0319,25.0414,25.0036,25.0225,121579.0
2023-10-13 10:20:00,26.51,26.53,26.47,26.47,179987.0,25.0225,25.0414,24.9848,24.9848,179987.0
2023-10-13 10:25:00,26.48,26.49,26.45,26.46,329133.0,24.9942,25.0036,24.9659,24.9753,329133.0
2023-10-13 10:30:00,26.46,26.5,26.44,26.5,169668.0,24.9753,25.0131,24.9564,25.0131,169668.0
2023-10-13 10:35:00,26.5,26.52,26.49,26.49,188390.0,25.0131,25.0319,25.0036,25.0036,188390.0
2023-10-13 10:40:00,26.5,26.53,26.47,26.52,364932.0,25.0131,25.0414,24.9848,25.0319,364932.0
2023-10-13 10:45:00,26.51,26.53,26.5,26.52,172656.0,25.0225,25.0414,25.0131,25.0319,172656.0
2023-10-13 10:50:00,26.52,26.52,26.46,26.48,237926.0,25.0319,25.0319,24.9753,24.9942,237926.0
2023-10-13 10:55:00,26.48,26.52,26.47,26.51,211556.0,24.9942,25.0319,24.9848,25.0225,211556.0
2023-10-13 11:00:00,26.51,26.52,26.47,26.49,250802.0,25.0225,25.0319,24.9848,25.0036,250802.0
2023-10-13 11:05:00,26.49,26.52,26.48,26.52,132842.0,25.0036,25.0319,24.9942,25.0319,132842.0
2023-10-13 11:10:00,26.52,26.52,26.47,26.51,151940.0,25.0319,25.0319,24.9848,25.0225,151940.0
2023-10-13 11:15:00,26.5,26.51,26.48,26.49,160864.0,25.0131,25.0225,24.9942,25.0036,160864.0
2023-10-13 11:20:00,26.49,26.49,26.45,26.45,169805.0,25.0036,25.0036,24.9659,24.9659,169805.0
2023-10-13 11:25:00,26.45,26.46,26.42,26.46,179831.0,24.9659,24.9753,24.9376,24.9753,179831.0
2023-10-13 11:30:00,26.45,26.46,26.43,26.45,233525.0,24.9659,24.9753,24.947,24.9659,233525.0
2023-10-13 11:35:00,26.45,26.47,26.45,26.46,214909.0,24.9659,24.9848,24.9659,24.9753,214909.0
2023-10-13 11:40:00,26.46,26.47,26.44,26.45,320159.0,24.9753,24.9848,24.9564,24.9659,320159.0
2023-10-13 11:45:00,26.46,26.48,26.44,26.45,312706.0,24.9753,24.9942,24.9564,24.9659,312706.0
2023-10-13 11:50:00,26.45,26.46,26.42,26.44,793907.0,24.9659,24.9753,24.9376,24.9564,793907.0
2023-10-13 11:55:00,26.43,26.44,26.39,26.42,260715.0,24.947,24.9564,24.9092,24.9376,260715.0
2023-10-13 12:00:00,26.42,26.44,26.4,26.42,160057.0,24.9376,24.9564,24.9187,24.9376,160057.0
2023-10-13 12:05:00,26.43,26.44,26.41,26.43,210290.0,24.947,24.9564,24.9281,24.947,210290.0
2023-10-13 12:10:00,26.42,26.44,26.41,26.42,169516.0,24.9376,24.9564,24.9281,24.9376,169516.0
2023-10-13 12:15:00,26.42,26.45,26.41,26.43,150281.0,24.9376,24.9659,24.9281,24.947,150281.0
2023-10-13 12:20:00,26.44,26.47,26.43,26.46,137477.0,24.9564,24.9848,24.947,24.9753,137477.0
2023-10-13 12:25:00,26.46,26.47,26.45,26.46,119821.0,24.9753,24.9848,24.9659,24.9753,119821.0
2023-10-13 12:30:00,26.46,26.47,26.45,26.46,193598.0,24.9753,24.9848,24.9659,24.9753,193598.0
2023-10-13 12:35:00,26.46,26.47,26.45,26.46,57750.0,24.9753,24.9848,24.9659,24.9753,57750.0
2023-10-13 12:40:00,26.46,26.5,26.46,26.5,88243.0,24.9753,25.0131,24.9753,25.0131,88243.0
2023-10-13 12:45:00,26.5,26.51,26.46,26.47,87719.0,25.0131,25.0225,24.9753,24.9848,87719.0
2023-10-13 12:50:00,26.47,26.47,26.44,26.46,93805.0,24.9848,24.9848,24.9564,24.9753,93805.0
2023-10-13 12:55:00,26.46,26.47,26.44,26.45,161444.0,24.9753,24.9848,24.9564,24.9659,161444.0
2023-10-13 13:00:00,26.45,26.46,26.42,26.43,130710.0,24.9659,24.9753,24.9376,24.947,130710.0
2023-10-13 13:05:00,26.43,26.43,26.41,26.43,126091.0,24.947,24.947,24.9281,24.947,126091.0
2023-10-13 13:10:00,26.43,26.43,26.41,26.42,65511.0,24.947,24.947,24.9281,24.9376,65511.0
2023-10-13 13:15:00,26.41,26.43,26.4,26.41,246997.0,24.9281,24.947,24.9187,24.9281,246997.0
2023-10-13 13:20:00,26.42,26.44,26.41,26.43,90916.0,24.9376,24.9564,24.9281,24.947,90916.0
2023-10-13 13:25:00,26.43,26.44,26.4,26.41,295002.0,24.947,24.9564,24.9187,24.9281,295002.0
2023-10-13 13:30:00,26.4,26.43,26.4,26.43,81383.0,24.9187,24.947,24.9187,24.947,81383.0
2023-10-13 13:35:00,26.43,26.43,26.4,26.41,165816.0,24.947,24.947,24.9187,24.9281,165816.0
2023-10-13 13:40:00,26.41,26.45,26.4,26.44,211217.0,24.9281,24.9659,24.9187,24.9564,211217.0
2023-10-13 13:45:00,26.44,26.45,26.43,26.44,117527.0,24.9564,24.9659,24.947,24.9564,117527.0
2023-10-13 13:50:00,26.44,26.45,26.43,26.45,112348.0,24.9564,24.9659,24.947,24.9659,112348.0
2023-10-13 13:55:00,26.45,26.45,26.43,26.44,150912.0,24.9659,24.9659,24.947,24.9564,150912.0
2023-10-13 14:00:00,26.44,26.44,26.43,26.43,67668.0,24.9564,24.9564,24.947,24.947,67668.0
2023-10-13 14:05:00,26.43,26.46,26.43,26.44,150148.0,24.947,24.9753,24.947,24.9564,150148.0
2023-10-13 14:10:00,26.45,26.45,26.43,26.43,423713.0,24.9659,24.9659,24.947,24.947,423713.0
2023-10-13 14:15:00,26.43,26.44,26.41,26.43,184734.0,24.947,24.9564,24.9281,24.947,184734.0
2023-10-13 14:20:00,26.43,26.44,26.41,26.41,145231.0,24.947,24.9564,24.9281,24.9281,145231.0
2023-10-13 14:25:00,26.41,26.41,26.4,26.41,247030.0,24.9281,24.9281,24.9187,24.9281,247030.0
2023-10-13 14:30:00,26.41,26.43,26.4,26.42,430280.0,24.9281,24.947,24.9187,24.9376,430280.0
2023-10-13 14:35:00,26.42,26.44,26.41,26.44,188730.0,24.9376,24.9564,24.9281,24.9564,188730.0
2023-10-13 14:40:00,26.43,26.44,26.43,26.43,66542.0,24.947,24.9564,24.947,24.947,66542.0
2023-10-13 14:45:00,26.44,26.44,26.43,26.44,90262.0,24.9564,24.9564,24.947,24.9564,90262.0
2023-10-13 14:50:00,26.43,26.44,26.43,26.44,131967.0,24.947,24.9564,24.947,24.9564,131967.0
2023-10-13 14:55:00,26.44,26.47,26.43,26.46,199903.0,24.9564,24.9848,24.947,24.9753,199903.0
2023-10-13 15:00:00,26.46,26.47,26.45,26.46,139599.0,24.9753,24.9848,24.9659,24.9753,139599.0
2023-10-13 15:05:00,26.45,26.46,26.43,26.46,204051.0,24.9659,24.9753,24.947,24.9753,204051.0
2023-10-13 15:10:00,26.46,26.47,26.45,26.46,214034.0,24.9753,24.9848,24.9659,24.9753,214034.0
2023-10-13 15:15:00,26.46,26.46,26.44,26.44,94907.0,24.9753,24.9753,24.9564,24.9564,94907.0
2023-10-13 15:20:00,26.44,26.45,26.44,26.45,109858.0,24.9564,24.9659,24.9564,24.9659,109858.0
2023-10-13 15:25:00,26.45,26.45,26.42,26.43,199415.0,24.9659,24.9659,24.9376,24.947,199415.0
2023-10-13 15:30:00,26.43,26.45,26.43,26.44,237954.0,24.947,24.9659,24.947,24.9564,237954.0
2023-10-13 15:35:00,26.45,26.45,26.44,26.45,68111.0,24.9659,24.9659,24.9564,24.9659,68111.0
2023-10-13 15:40:00,26.45,26.45,26.44,26.45,119327.0,24.9659,24.9659,24.9564,24.9659,119327.0
2023-10-13 15:45:00,26.45,26.46,26.44,26.46,416020.0,24.9659,24.9753,24.9564,24.9753,416020.0
2023-10-13 15:50:00,26.46,26.48,26.45,26.48,1159569.0,24.9753,24.9942,24.9659,24.9942,1159569.0
2023-10-13 15:55:00,26.48,26.48,26.46,26.48,1540214.0,24.9942,24.9942,24.9753,24.9942,1540214.0
2023-10-16 09:30:00,26.36,26.36,26.26,26.27,572452.0,24.8809,24.8809,24.7865,24.796,572452.0
2023-10-16 09:35:00,26.27,26.3,26.24,26.27,831339.0,24.796,24.8243,24.7677,24.796,831339.0
2023-10-16 09:40:00,26.27,26.33,26.25,26.32,797247.0,24.796,24.8526,24.7771,24.8432,797247.0
2023-10-16 09:45:00,26.32,26.39,26.32,26.39,541070.0,24.8432,24.9092,24.8432,24.9092,541070.0
2023-10-16 09:50:00,26.39,26.52,26.39,26.5,765420.0,24.9092,25.0319,24.9092,25.0131,765420.0
2023-10-16 09:55:00,26.5,26.5,26.44,26.45,343297.0,25.0131,25.0131,24.9564,24.9659,343297.0
2023-10-16 10:00:00,26.45,26.49,26.44,26.48,484623.0,24.9659,25.0036,24.9564,24.9942,484623.0
2023-10-16 10:05:00,26.47,26.49,26.44,26.49,186015.0,24.9848,25.0036,24.9564,25.0036,186015.0
2023-10-16 10:10:00,26.49,26.52,26.49,26.51,91892.0,25.0036,25.0319,25.0036,25.0225,91892.0
2023-10-16 10:15:00,26.52,26.55,26.51,26.52,345733.0,25.0319,25.0603,25.0225,25.0319,345733.0
2023-10-16 10:20:00,26.52,26.56,26.52,26.55,386520.0,25.0319,25.0697,25.0319,25.0603,386520.0
2023-10-16 10:25:00,26.55,26.59,26.54,26.58,278023.0,25.0603,25.098,25.0508,25.0886,278023.0
2023-10-16 10:30:00,26.59,26.6,26.54,26.55,132504.0,25.098,25.1075,25.0508,25.0603,132504.0
2023-10-16 10:35:00,26.55,26.58,26.54,26.57,400518.0,25.0603,25.0886,25.0508,25.0791,400518.0
2023-10-16 10:40:00,26.57,26.62,26.57,26.62,485099.0,25.0791,25.1263,25.0791,25.1263,485099.0
2023-10-16 10:45:00,26.63,26.67,26.63,26.65,320154.0,25.1358,25.1735,25.1358,25.1547,320154.0
2023-10-16 10:50:00,26.65,26.65,26.6,26.61,241795.0,25.1547,25.1547,25.1075,25.1169,241795.0
2023-10-16 10:55:00,26.61,26.62,26.59,26.62,234929.0,25.1169,25.1263,25.098,25.1263,234929.0
2023-10-16 11:00:00,26.62,26.63,26.57,26.58,267631.0,25.1263,25.1358,25.0791,25.0886,267631.0
2023-10-16 11:05:00,26.59,26.61,26.57,26.6,107348.0,25.098,25.1169,25.0791,25.1075,107348.0
2023-10-16 11:10:00,26.6,26.61,26.57,26.58,66910.0,25.1075,25.1169,25.0791,25.0886,66910.0
2023-10-16 11:15:00,26.58,26.59,26.56,26.58,89287.0,25.0886,25.098,25.0697,25.0886,89287.0
2023-10-16 11:20:00,26.58,26.63,26.57,26.62,118983.0,25.0886,25.1358,25.0791,25.1263,118983.0
2023-10-16 11:25:00,26.63,26.67,26.62,26.65,183217.0,25.1358,25.1735,25.1263,25.1547,183217.0
2023-10-16 11:30:00,26.66,26.67,26.63,26.64,137862.0,25.1641,25.1735,25.1358,25.1452,137862.0
2023-10-16 11:35:00,26.64,26.65,26.62,26.63,100711.0,25.1452,25.1547,25.1263,25.1358,100711.0
2023-10-16 11:40:00,26.62,26.64,26.62,26.64,306206.0,25.1263,25.1452,25.1263,25.1452,306206.0
2023-10-16 11:45:00,26.63,26.65,26.62,26.63,125096.0,25.1358,25.1547,25.1263,25.1358,125096.0
2023-10-16 11:50:00,26.64,26.65,26.62,26.65,56473.0,25.1452,25.1547,25.1263,25.1547,56473.0
2023-10-16 11:55:00,26.64,26.65,26.64,26.64,67987.0,25.1452,25.1547,25.1452,25.1452,67987.0
2023-10-16 12:00:00,26.64,26.65,26.63,26.64,82519.0,25.1452,25.1547,25.1358,25.1452,82519.0
2023-10-16 12:05:00,26.64,26.66,26.63,26.66,70111.0,25.1452,25.1641,25.1358,25.1641,70111.0
2023-10-16 12:10:00,26.65,26.65,26.63,26.64,68401.0,25.1547,25.1547,25.1358,25.1452,68401.0
2023-10-16 12:15:00,26.64,26.66,26.63,26.66,104390.0,25.1452,25.1641,25.1358,25.1641,104390.0
2023-10-16 12:20:00,26.66,26.68,26.65,26.67,111973.0,25.1641,25.183,25.1547,25.1735,111973.0
2023-10-16 12:25:00,26.67,26.69,26.66,26.69,194264.0,25.1735,25.1924,25.1641,25.1924,194264.0
2023-10-16 12:30:00,26.69,26.7,26.68,26.69,130559.0,25.1924,25.2018,25.183,25.1924,130559.0
2023-10-16 12:35:00,26.69,26.7,26.68,26.69,76882.0,25.1924,25.2018,25.183,25.1924,76882.0
2023-10-16 12:40:00,26.69,26.7,26.68,26.7,64364.0,25.1924,25.2018,25.183,25.2018,64364.0
2023-10-16 12:45:00,26.7,26.72,26.69,26.71,421213.0,25.2018,25.2207,25.1924,25.2113,421213.0
2023-10-16 12:50:00,26.71,26.71,26.69,26.71,41719.0,25.2113,25.2113,25.1924,25.2113,41719.0
2023-10-16 12:55:00,26.7,26.72,26.69,26.71,67319.0,25.2018,25.2207,25.1924,25.2113,67319.0
2023-10-16 13:00:00,26.71,26.73,26.71,26.73,69107.0,25.2113,25.2302,25.2113,25.2302,69107.0
2023-10-16 13:05:00,26.72,26.73,26.72,26.73,33128.0,25.2207,25.2302,25.2207,25.2302,33128.0
2023-10-16 13:10:00,26.73,26.75,26.71,26.71,98838.0,25.2302,25.249,25.2113,25.2113,98838.0
2023-10-16 13:15:00,26.71,26.72,26.69,26.7,93702.0,25.2113,25.2207,25.1924,25.2018,93702.0
2023-10-16 13:20:00,26.69,26.69,26.65,26.66,114306.0,25.1924,25.1924,25.1547,25.1641,114306.0
2023-10-16 13:25:00,26.66,26.68,26.64,26.68,178409.0,25.1641,25.183,25.1452,25.183,178409.0
2023-10-16 13:30:00,26.68,26.68,26.67,26.68,57085.0,25.183,25.183,25.1735,25.183,57085.0
2023-10-16 13:35:00,26.68,26.69,26.67,26.69,55967.0,25.183,25.1924,25.1735,25.1924,55967.0
2023-10-16 13:40:00,26.69,26.7,26.68,26.7,37954.0,25.1924,25.2018,25.183,25.2018,37954.0
2023-10-16 13:45:00,26.7,26.71,26.69,26.7,74883.0,25.2018,25.2113,25.1924,25.2018,74883.0
2023-10-16 13:50:00,26.71,26.71,26.69,26.7,58334.0,25.2113,25.2113,25.1924,25.2018,58334.0
2023-10-16 13:55:00,26.7,26.71,26.68,26.69,111219.0,25.2018,25.2113,25.183,25.1924,111219.0
2023-10-16 14:00:00,26.7,26.7,26.67,26.69,155569.0,25.2018,25.2018,25.1735,25.1924,155569.0
2023-10-16 14:05:00,26.7,26.7,26.69,26.7,40777.0,25.2018,25.2018,25.1924,25.2018,40777.0
2023-10-16 14:10:00,26.7,26.7,26.68,26.69,142023.0,25.2018,25.2018,25.183,25.1924,142023.0
2023-10-16 14:15:00,26.69,26.69,26.67,26.69,80306.0,25.1924,25.1924,25.1735,25.1924,80306.0
2023-10-16 14:20:00,26.69,26.69,26.67,26.67,67870.0,25.1924,25.1924,25.1735,25.1735,67870.0
2023-10-16 14:25:00,26.68,26.7,26.67,26.68,100760.0,25.183,25.2018,25.1735,25.183,100760.0
2023-10-16 14:30:00,26.68,26.69,26.68,26.69,71082.0,25.183,25.1924,25.183,25.1924,71082.0
2023-10-16 14:35:00,26.69,26.69,26.66,26.68,95179.0,25.1924,25.1924,25.1641,25.183,95179.0
2023-10-16 14:40:00,26.68,26.7,26.68,26.7,91599.0,25.183,25.2018,25.183,25.2018,91599.0
2023-10-16 14:45:00,26.7,26.71,26.69,26.7,161454.0,25.2018,25.2113,25.1924,25.2018,161454.0
2023-10-16 14:50:00,26.7,26.7,26.69,26.7,80806.0,25.2018,25.2018,25.1924,25.2018,80806.0
2023-10-16 14:55:00,26.7,26.71,26.69,26.71,201803.0,25.2018,25.2113,25.1924,25.2113,201803.0
2023-10-16 15:00:00,26.7,26.71,26.69,26.7,45397.0,25.2018,25.2113,25.1924,25.2018,45397.0
2023-10-16 15:05:00,26.7,26.7,26.69,26.69,231374.0,25.2018,25.2018,25.1924,25.1924,231374.0
2023-10-16 15:10:00,26.69,26.7,26.69,26.7,216930.0,25.1924,25.2018,25.1924,25.2018,216930.0
2023-10-16 15:15:00,26.69,26.7,26.69,26.7,63026.0,25.1924,25.2018,25.1924,25.2018,63026.0
2023-10-16 15:20:00,26.7,26.7,26.69,26.69,246411.0,25.2018,25.2018,25.1924,25.1924,246411.0
2023-10-16 15:25:00,26.69,26.7,26.69,26.7,109367.0,25.1924,25.2018,25.1924,25.2018,109367.0
2023-10-16 15:30:00,26.7,26.7,26.68,26.69,203665.0,25.2018,25.2018,25.183,25.1924,203665.0
2023-10-16 15:35:00,26.68,26.69,26.67,26.67,232616.0,25.183,25.1924,25.1735,25.1735,232616.0
2023-10-16 15:40:00,26.68,26.68,26.66,26.67,274421.0,25.183,25.183,25.1641,25.1735,274421.0
2023-10-16 15:45:00,26.67,26.67,26.65,26.66,860257.0,25.1735,25.1735,25.1547,25.1641,860257.0
2023-10-16 15:50:00,26.65,26.67,26.65,26.67,515845.0,25.1547,25.1735,25.1547,25.1735,515845.0
2023-10-16 15:55:00,26.67,26.67,26.64,26.65,1064543.0,25.1735,25.1735,25.1452,25.1547,1064543.0
2023-10-17 09:30:00,26.31,26.41,26.27,26.36,732750.0,24.8337,24.9281,24.796,24.8809,732750.0
2023-10-17 09:35:00,26.35,26.4,26.34,26.38,748293.0,24.8715,24.9187,24.862,24.8998,748293.0
2023-10-17 09:40:00,26.39,26.43,26.36,26.43,393014.0,24.9092,24.947,24.8809,24.947,393014.0
2023-10-17 09:45:00,26.42,26.43,26.37,26.39,657377.0,24.9376,24.947,24.8904,24.9092,657377.0
2023-10-17 09:50:00,26.39,26.41,26.37,26.37,218599.0,24.9092,24.9281,24.8904,24.8904,218599.0
2023-10-17 09:55:00,26.38,26.4,26.36,26.39,269245.0,24.8998,24.9187,24.8809,24.9092,269245.0
2023-10-17 10:00:00,26.39,26.42,26.38,26.38,232958.0,24.9092,24.9376,24.8998,24.8998,232958.0
2023-10-17 10:05:00,26.38,26.43,26.36,26.43,274584.0,24.8998,24.947,24.8809,24.947,274584.0
2023-10-17 10:10:00,26.43,26.49,26.43,26.47,106847.0,24.947,25.0036,24.947,24.9848,106847.0
2023-10-17 10:15:00,26.48,26.5,26.47,26.5,98900.0,24.9942,25.0131,24.9848,25.0131,98900.0
2023-10-17 10:20:00,26.5,26.53,26.49,26.51,158840.0,25.0131,25.0414,25.0036,25.0225,158840.0
2023-10-17 10:25:00,26.51,26.53,26.5,26.5,229564.0,25.0225,25.0414,25.0131,25.0131,229564.0
2023-10-17 10:30:00,26.51,26.52,26.47,26.52,139911.0,25.0225,25.0319,24.9848,25.0319,139911.0
2023-10-17 10:35:00,26.51,26.54,26.51,26.52,533200.0,25.0225,25.0508,25.0225,25.0319,533200.0
2023-10-17 10:40:00,26.51,26.52,26.48,26.5,63698.0,25.0225,25.0319,24.9942,25.0131,63698.0
2023-10-17 10:45:00,26.5,26.51,26.48,26.49,211907.0,25.0131,25.0225,24.9942,25.0036,211907.0
2023-10-17 10:50:00,26.49,26.49,26.44,26.46,188080.0,25.0036,25.0036,24.9564,24.9753,188080.0
2023-10-17 10:55:00,26.46,26.47,26.45,26.46,149628.0,24.9753,24.9848,24.9659,24.9753,149628.0
2023-10-17 11:00:00,26.47,26.48,26.45,26.47,142253.0,24.9848,24.9942,24.9659,24.9848,142253.0
2023-10-17 11:05:00,26.47,26.47,26.43,26.45,142110.0,24.9848,24.9848,24.947,24.9659,142110.0
2023-10-17 11:10:00,26.45,26.48,26.44,26.47,132120.0,24.9659,24.9942,24.9564,24.9848,132120.0
2023-10-17 11:15:00,26.48,26.49,26.47,26.48,113827.0,24.9942,25.0036,24.9848,24.9942,113827.0
2023-10-17 11:20:00,26.49,26.5,26.46,26.47,309414.0,25.0036,25.0131,24.9753,24.9848,309414.0
2023-10-17 11:25:00,26.46,26.47,26.45,26.46,165357.0,24.9753,24.9848,24.9659,24.9753,165357.0
2023-10-17 11:30:00,26.46,26.49,26.44,26.49,434864.0,24.9753,25.0036,24.9564,25.0036,434864.0
2023-10-17 11:35:00,26.48,26.51,26.48,26.5,233620.0,24.9942,25.0225,24.9942,25.0131,233620.0
2023-10-17 11:40:00,26.5,26.51,26.49,26.49,242147.0,25.0131,25.0225,25.0036,25.0036,242147.0
2023-10-17 11:45:00,26.49,26.5,26.48,26.5,119658.0,25.0036,25.0131,24.9942,25.0131,119658.0
2023-10-17 11:50:00,26.5,26.52,26.5,26.51,237656.0,25.0131,25.0319,25.0131,25.0225,237656.0
2023-10-17 11:55:00,26.52,26.55,26.51,26.54,170864.0,25.0319,25.0603,25.0225,25.0508,170864.0
2023-10-17 12:00:00,26.54,26.56,26.52,26.53,212954.0,25.0508,25.0697,25.0319,25.0414,212954.0
2023-10-17 12:05:00,26.53,26.54,26.52,26.54,103383.0,25.0414,25.0508,25.0319,25.0508,103383.0
2023-10-17 12:10:00,26.54,26.55,26.53,26.55,197066.0,25.0508,25.0603,25.0414,25.0603,197066.0
2023-10-17 12:15:00,26.55,26.55,26.52,26.53,282089.0,25.0603,25.0603,25.0319,25.0414,282089.0
2023-10-17 12:20:00,26.53,26.55,26.53,26.53,123441.0,25.0414,25.0603,25.0414,25.0414,123441.0
2023-10-17 12:25:00,26.54,26.56,26.53,26.56,118532.0,25.0508,25.0697,25.0414,25.0697,118532.0
2023-10-17 12:30:00,26.55,26.56,26.52,26.53,174362.0,25.0603,25.0697,25.0319,25.0414,174362.0
2023-10-17 12:35:00,26.53,26.53,26.52,26.53,80540.0,25.0414,25.0414,25.0319,25.0414,80540.0
2023-10-17 12:40:00,26.52,26.53,26.51,26.52,59051.0,25.0319,25.0414,25.0225,25.0319,59051.0
2023-10-17 12:45:00,26.52,26.52,26.5,26.51,151851.0,25.0319,25.0319,25.0131,25.0225,151851.0
2023-10-17 12:50:00,26.51,26.51,26.49,26.51,109147.0,25.0225,25.0225,25.0036,25.0225,109147.0
2023-10-17 12:55:00,26.51,26.52,26.48,26.48,189055.0,25.0225,25.0319,24.9942,24.9942,189055.0
2023-10-17 13:00:00,26.48,26.5,26.48,26.48,73025.0,24.9942,25.0131,24.9942,24.9942,73025.0
2023-10-17 13:05:00,26.48,26.49,26.46,26.48,111157.0,24.9942,25.0036,24.9753,24.9942,111157.0
2023-10-17 13:10:00,26.47,26.48,26.46,26.46,83937.0,24.9848,24.9942,24.9753,24.9753,83937.0
2023-10-17 13:15:00,26.46,26.47,26.46,26.46,50524.0,24.9753,24.9848,24.9753,24.9753,50524.0
2023-10-17 13:20:00,26.46,26.48,26.45,26.46,179802.0,24.9753,24.9942,24.9659,24.9753,179802.0
2023-10-17 13:25:00,26.46,26.48,26.45,26.47,127822.0,24.9753,24.9942,24.9659,24.9848,127822.0
2023-10-17 13:30:00,26.47,26.48,26.45,26.46,115366.0,24.9848,24.9942,24.9659,24.9753,115366.0
2023-10-17 13:35:00,26.45,26.46,26.44,26.44,76685.0,24.9659,24.9753,24.9564,24.9564,76685.0
2023-10-17 13:40:00,26.44,26.45,26.43,26.44,78194.0,24.9564,24.9659,24.947,24.9564,78194.0
2023-10-17 13:45:00,26.44,26.44,26.42,26.43,151402.0,24.9564,24.9564,24.9376,24.947,151402.0
2023-10-17 13:50:00,26.43,26.44,26.41,26.42,161225.0,24.947,24.9564,24.9281,24.9376,161225.0
2023-10-17 13:55:00,26.41,26.42,26.4,26.42,145786.0,24.9281,24.9376,24.9187,24.9376,145786.0
2023-10-17 14:00:00,26.42,26.43,26.41,26.42,84281.0,24.9376,24.947,24.9281,24.9376,84281.0
2023-10-17 14:05:00,26.42,26.42,26.4,26.42,188105.0,24.9376,24.9376,24.9187,24.9376,188105.0
2023-10-17 14:10:00,26.42,26.43,26.41,26.43,79106.0,24.9376,24.947,24.9281,24.947,79106.0
2023-10-17 14:15:00,26.43,26.44,26.42,26.42,100391.0,24.947,24.9564,24.9376,24.9376,100391.0
2023-10-17 14:20:00,26.42,26.44,26.42,26.43,79731.0,24.9376,24.9564,24.9376,24.947,79731.0
2023-10-17 14:25:00,26.43,26.44,26.42,26.43,109864.0,24.947,24.9564,24.9376,24.947,109864.0
2023-10-17 14:30:00,26.43,26.43,26.41,26.41,91440.0,24.947,24.947,24.9281,24.9281,91440.0
2023-10-17 14:35:00,26.42,26.42,26.4,26.42,180268.0,24.9376,24.9376,24.9187,24.9376,180268.0
2023-10-17 14:40:00,26.42,26.44,26.42,26.43,81341.0,24.9376,24.9564,24.9376,24.947,81341.0
2023-10-17 14:45:00,26.43,26.44,26.42,26.44,117027.0,24.947,24.9564,24.9376,24.9564,117027.0
2023-10-17 14:50:00,26.44,26.44,26.4,26.41,92938.0,24.9564,24.9564,24.9187,24.9281,92938.0
2023-10-17 14:55:00,26.41,26.42,26.4,26.41,145415.0,24.9281,24.9376,24.9187,24.9281,145415.0
2023-10-17 15:00:00,26.41,26.42,26.4,26.41,94288.0,24.9281,24.9376,24.9187,24.9281,94288.0
2023-10-17 15:05:00,26.41,26.43,26.4,26.43,161677.0,24.9281,24.947,24.9187,24.947,161677.0
2023-10-17 15:10:00,26.43,26.43,26.42,26.43,52198.0,24.947,24.947,24.9376,24.947,52198.0
2023-10-17 15:15:00,26.43,26.44,26.42,26.43,272057.0,24.947,24.9564,24.9376,24.947,272057.0
2023-10-17 15:20:00,26.43,26.45,26.43,26.45,87358.0,24.947,24.9659,24.947,24.9659,87358.0
2023-10-17 15:25:00,26.45,26.46,26.44,26.46,138232.0,24.9659,24.9753,24.9564,24.9753,138232.0
2023-10-17 15:30:00,26.46,26.46,26.45,26.46,130762.0,24.9753,24.9753,24.9659,24.9753,130762.0
2023-10-17 15:35:00,26.46,26.46,26.45,26.45,72044.0,24.9753,24.9753,24.9659,24.9659,72044.0
2023-10-17 15:40:00,26.46,26.46,26.44,26.45,466402.0,24.9753,24.9753,24.9564,24.9659,466402.0
2023-10-17 15:45:00,26.45,26.48,26.44,26.46,1726967.0,24.9659,24.9942,24.9564,24.9753,1726967.0
2023-10-17 15:50:00,26.46,26.47,26.46,26.47,620924.0,24.9753,24.9848,24.9753,24.9848,620924.0
2023-10-17 15:55:00,26.47,26.47,26.43,26.46,1355522.0,24.9848,24.9848,24.947,24.9753,1355522.0
2023-10-18 09:30:00,26.19,26.22,26.16,26.18,691135.0,24.7205,24.7488,24.6921,24.711,691135.0
2023-10-18 09:35:00,26.17,26.22,26.17,26.2,302524.0,24.7016,24.7488,24.7016,24.7299,302524.0
2023-10-18 09:40:00,26.2,26.2,26.15,26.17,158815.0,24.7299,24.7299,24.6827,24.7016,158815.0
2023-10-18 09:45:00,26.17,26.2,26.16,26.17,140796.0,24.7016,24.7299,24.6921,24.7016,140796.0
2023-10-18 09:50:00,26.18,26.2,26.16,26.2,864686.0,24.711,24.7299,24.6921,24.7299,864686.0
2023-10-18 09:55:00,26.2,26.23,26.19,26.2,222254.0,24.7299,24.7582,24.7205,24.7299,222254.0
2023-10-18 10:00:00,26.2,26.21,26.15,26.18,373478.0,24.7299,24.7393,24.6827,24.711,373478.0
2023-10-18 10:05:00,26.18,26.21,26.17,26.19,274204.0,24.711,24.7393,24.7016,24.7205,274204.0
2023-10-18 10:10:00,26.2,26.2,26.15,26.16,208990.0,24.7299,24.7299,24.6827,24.6921,208990.0
2023-10-18 10:15:00,26.16,26.19,26.15,26.19,364237.0,24.6921,24.7205,24.6827,24.7205,364237.0
2023-10-18 10:20:00,26.19,26.2,26.16,26.2,166315.0,24.7205,24.7299,24.6921,24.7299,166315.0
2023-10-18 10:25:00,26.2,26.2,26.15,26.16,245997.0,24.7299,24.7299,24.6827,24.6921,245997.0
2023-10-18 10:30:00,26.15,26.16,26.1,26.11,246650.0,24.6827,24.6921,24.6355,24.645,246650.0
2023-10-18 10:35:00,26.11,26.12,26.06,26.09,639325.0,24.645,24.6544,24.5978,24.6261,639325.0
2023-10-18 10:40:00,26.08,26.1,26.05,26.09,217543.0,24.6166,24.6355,24.5883,24.6261,217543.0
2023-10-18 10:45:00,26.08,26.1,26.06,26.07,147163.0,24.6166,24.6355,24.5978,24.6072,147163.0
2023-10-18 10:50:00,26.06,26.07,26.03,26.05,157579.0,24.5978,24.6072,24.5694,24.5883,157579.0
2023-10-18 10:55:00,26.05,26.07,26.04,26.06,194551.0,24.5883,24.6072,24.5789,24.5978,194551.0
2023-10-18 11:00:00,26.05,26.09,26.05,26.09,256098.0,24.5883,24.6261,24.5883,24.6261,256098.0
2023-10-18 11:05:00,26.08,26.09,26.03,26.06,204531.0,24.6166,24.6261,24.5694,24.5978,204531.0
2023-10-18 11:10:00,26.06,26.07,26.04,26.07,474983.0,24.5978,24.6072,24.5789,24.6072,474983.0
2023-10-18 11:15:00,26.07,26.08,26.06,26.07,518423.0,24.6072,24.6166,24.5978,24.6072,518423.0
2023-10-18 11:20:00,26.07,26.07,26.04,26.05,284403.0,24.6072,24.6072,24.5789,24.5883,284403.0
2023-10-18 11:25:00,26.05,26.07,26.04,26.05,541720.0,24.5883,24.6072,24.5789,24.5883,541720.0
2023-10-18 11:30:00,26.05,26.05,26.0,26.01,350941.0,24.5883,24.5883,24.5411,24.5506,350941.0
2023-10-18 11:35:00,26.01,26.01,25.99,26.01,156878.0,24.5506,24.5506,24.5317,24.5506,156878.0
2023-10-18 11:40:00,26.01,26.02,25.99,26.01,586891.0,24.5506,24.56,24.5317,24.5506,586891.0
2023-10-18 11:45:00,26.01,26.02,26.0,26.01,227363.0,24.5506,24.56,24.5411,24.5506,227363.0
2023-10-18 11:50:00,26.0,26.01,25.99,26.0,351249.0,24.5411,24.5506,24.5317,24.5411,351249.0
2023-10-18 11:55:00,26.0,26.01,25.99,26.0,321545.0,24.5411,24.5506,24.5317,24.5411,321545.0
2023-10-18 12:00:00,26.0,26.01,25.98,26.01,296385.0,24.5411,24.5506,24.5222,24.5506,296385.0
2023-10-18 12:05:00,26.01,26.01,25.99,26.0,246447.0,24.5506,24.5506,24.5317,24.5411,246447.0
2023-10-18 12:10:00,26.01,26.02,25.99,26.0,161355.0,24.5506,24.56,24.5317,24.5411,161355.0
2023-10-18 12:15:00,26.0,26.0,25.98,25.98,188794.0,24.5411,24.5411,24.5222,24.5222,188794.0
2023-10-18 12:20:00,25.98,25.99,25.96,25.97,224654.0,24.5222,24.5317,24.5034,24.5128,224654.0
2023-10-18 12:25:00,25.97,25.97,25.95,25.96,468645.0,24.5128,24.5128,24.4939,24.5034,468645.0
2023-10-18 12:30:00,25.96,25.98,25.96,25.97,266412.0,24.5034,24.5222,24.5034,24.5128,266412.0
2023-10-18 12:35:00,25.96,25.99,25.96,25.96,222934.0,24.5034,24.5317,24.5034,24.5034,222934.0
2023-10-18 12:40:00,25.97,25.99,25.96,25.99,309097.0,24.5128,24.5317,24.5034,24.5317,309097.0
2023-10-18 12:45:00,25.99,26.0,25.98,26.0,106999.0,24.5317,24.5411,24.5222,24.5411,106999.0
2023-10-18 12:50:00,25.99,26.0,25.98,25.99,115415.0,24.5317,24.5411,24.5222,24.5317,115415.0
2023-10-18 12:55:00,25.98,25.99,25.97,25.99,213577.0,24.5222,24.5317,24.5128,24.5317,213577.0
2023-10-18 13:00:00,25.98,26.01,25.97,26.01,170145.0,24.5222,24.5506,24.5128,24.5506,170145.0
2023-10-18 13:05:00,26.01,26.01,25.99,26.01,239986.0,24.5506,24.5506,24.5317,24.5506,239986.0
2023-10-18 13:10:00,26.0,26.03,25.99,26.03,140458.0,24.5411,24.5694,24.5317,24.5694,140458.0
2023-10-18 13:15:00,26.03,26.04,26.01,26.01,142435.0,24.5694,24.5789,24.5506,24.5506,142435.0
2023-10-18 13:20:00,26.01,26.02,26.01,26.01,297642.0,24.5506,24.56,24.5506,24.5506,297642.0
2023-10-18 13:25:00,26.01,26.02,26.0,26.01,101180.0,24.5506,24.56,24.5411,24.5506,101180.0
2023-10-18 13:30:00,26.01,26.02,26.0,26.0,128321.0,24.5506,24.56,24.5411,24.5411,128321.0
2023-10-18 13:35:00,26.0,26.01,25.98,25.99,86685.0,24.5411,24.5506,24.5222,24.5317,86685.0
2023-10-18 13:40:00,25.99,26.0,25.98,26.0,210240.0,24.5317,24.5411,24.5222,24.5411,210240.0
2023-10-18 13:45:00,26.0,26.01,25.98,26.01,100196.0,24.5411,24.5506,24.5222,24.5506,100196.0
2023-10-18 13:50:00,26.0,26.02,26.0,26.02,274437.0,24.5411,24.56,24.5411,24.56,274437.0
2023-10-18 13:55:00,26.02,26.03,26.01,26.03,245072.0,24.56,24.5694,24.5506,24.5694,245072.0
2023-10-18 14:00:00,26.03,26.03,26.01,26.02,97691.0,24.5694,24.5694,24.5506,24.56,97691.0
2023-10-18 14:05:00,26.02,26.04,26.01,26.04,140473.0,24.56,24.5789,24.5506,24.5789,140473.0
2023-10-18 14:10:00,26.03,26.03,26.02,26.02,94847.0,24.5694,24.5694,24.56,24.56,94847.0
2023-10-18 14:15:00,26.02,26.02,26.0,26.01,251269.0,24.56,24.56,24.5411,24.5506,251269.0
2023-10-18 14:20:00,26.01,26.02,26.0,26.02,82445.0,24.5506,24.56,24.5411,24.56,82445.0
2023-10-18 14:25:00,26.02,26.02,26.0,26.02,207506.0,24.56,24.56,24.5411,24.56,207506.0
2023-10-18 14:30:00,26.01,26.03,26.01,26.01,175970.0,24.5506,24.5694,24.5506,24.5506,175970.0
2023-10-18 14:35:00,26.01,26.02,25.99,26.0,129165.0,24.5506,24.56,24.5317,24.5411,129165.0
2023-10-18 14:40:00,26.0,26.01,25.99,26.0,118940.0,24.5411,24.5506,24.5317,24.5411,118940.0
2023-10-18 14:45:00,26.0,26.0,25.97,25.98,348477.0,24.5411,24.5411,24.5128,24.5222,348477.0
2023-10-18 14:50:00,25.98,25.99,25.96,25.96,158229.0,24.5222,24.5317,24.5034,24.5034,158229.0
2023-10-18 14:55:00,25.96,25.98,25.96,25.97,315957.0,24.5034,24.5222,24.5034,24.5128,315957.0
2023-10-18 15:00:00,25.97,25.97,25.94,25.95,676291.0,24.5128,24.5128,24.4845,24.4939,676291.0
2023-10-18 15:05:00,25.95,25.95,25.93,25.95,362613.0,24.4939,24.4939,24.4751,24.4939,362613.0
2023-10-18 15:10:00,25.95,25.96,25.94,25.96,168365.0,24.4939,24.5034,24.4845,24.5034,168365.0
2023-10-18 15:15:00,25.96,25.96,25.94,25.95,273019.0,24.5034,24.5034,24.4845,24.4939,273019.0
2023-10-18 15:20:00,25.95,25.96,25.94,25.96,317562.0,24.4939,24.5034,24.4845,24.5034,317562.0
2023-10-18 15:25:00,25.95,25.96,25.93,25.94,332242.0,24.4939,24.5034,24.4751,24.4845,332242.0
2023-10-18 15:30:00,25.94,25.95,25.93,25.95,265581.0,24.4845,24.4939,24.4751,24.4939,265581.0
2023-10-18 15:35:00,25.95,25.96,25.94,25.96,349362.0,24.4939,24.5034,24.4845,24.5034,349362.0
2023-10-18 15:40:00,25.96,25.96,25.95,25.96,583733.0,24.5034,24.5034,24.4939,24.5034,583733.0
2023-10-18 15:45:00,25.96,25.97,25.94,25.96,1008386.0,24.5034,24.5128,24.4845,24.5034,1008386.0
2023-10-18 15:50:00,25.96,26.03,25.95,26.03,2277015.0,24.5034,24.5694,24.4939,24.5694,2277015.0
2023-10-18 15:55:00,26.03,26.04,25.98,25.99,4226689.0,24.5694,24.5789,24.5222,24.5317,4226689.0
2023-10-19 09:30:00,25.68,25.77,25.66,25.74,1323421.0,24.2391,24.324,24.2202,24.2957,1323421.0
2023-10-19 09:35:00,25.74,25.76,25.68,25.71,1089958.0,24.2957,24.3146,24.2391,24.2674,1089958.0
2023-10-19 09:40:00,25.72,25.73,25.68,25.71,862358.0,24.2768,24.2863,24.2391,24.2674,862358.0
2023-10-19 09:45:00,25.71,25.73,25.68,25.71,339944.0,24.2674,24.2863,24.2391,24.2674,339944.0
2023-10-19 09:50:00,25.71,25.72,25.67,25.69,269893.0,24.2674,24.2768,24.2296,24.2485,269893.0
2023-10-19 09:55:00,25.69,25.71,25.68,25.69,235711.0,24.2485,24.2674,24.2391,24.2485,235711.0
2023-10-19 10:00:00,25.69,25.69,25.66,25.68,412636.0,24.2485,24.2485,24.2202,24.2391,412636.0
2023-10-19 10:05:00,25.68,25.69,25.66,25.68,472967.0,24.2391,24.2485,24.2202,24.2391,472967.0
2023-10-19 10:10:00,25.68,25.7,25.67,25.7,398723.0,24.2391,24.258,24.2296,24.258,398723.0
2023-10-19 10:15:00,25.7,25.71,25.64,25.65,250516.0,24.258,24.2674,24.2013,24.2108,250516.0
2023-10-19 10:20:00,25.65,25.65,25.61,25.64,409744.0,24.2108,24.2108,24.173,24.2013,409744.0
2023-10-19 10:25:00,25.64,25.64,25.6,25.61,109631.0,24.2013,24.2013,24.1636,24.173,109631.0
2023-10-19 10:30:00,25.61,25.63,25.6,25.63,336100.0,24.173,24.1919,24.1636,24.1919,336100.0
2023-10-19 10:35:00,25.63,25.67,25.62,25.66,516871.0,24.1919,24.2296,24.1824,24.2202,516871.0
2023-10-19 10:40:00,25.66,25.67,25.64,25.64,213717.0,24.2202,24.2296,24.2013,24.2013,213717.0
2023-10-19 10:45:00,25.64,25.65,25.64,25.64,80835.0,24.2013,24.2108,24.2013,24.2013,80835.0
2023-10-19 10:50:00,25.64,25.65,25.62,25.63,134399.0,24.2013,24.2108,24.1824,24.1919,134399.0
2023-10-19 10:55:00,25.63,25.64,25.62,25.63,192523.0,24.1919,24.2013,24.1824,24.1919,192523.0
2023-10-19 11:00:00,25.62,25.66,25.62,25.65,790736.0,24.1824,24.2202,24.1824,24.2108,790736.0
2023-10-19 11:05:00,25.65,25.67,25.64,25.67,341969.0,24.2108,24.2296,24.2013,24.2296,341969.0
2023-10-19 11:10:00,25.66,25.68,25.66,25.67,309459.0,24.2202,24.2391,24.2202,24.2296,309459.0
2023-10-19 11:15:00,25.67,25.67,25.63,25.64,285313.0,24.2296,24.2296,24.1919,24.2013,285313.0
2023-10-19 11:20:00,25.64,25.66,25.62,25.66,283717.0,24.2013,24.2202,24.1824,24.2202,283717.0
2023-10-19 11:25:00,25.66,25.67,25.65,25.66,233707.0,24.2202,24.2296,24.2108,24.2202,233707.0
2023-10-19 11:30:00,25.66,25.69,25.65,25.67,450767.0,24.2202,24.2485,24.2108,24.2296,450767.0
2023-10-19 11:35:00,25.67,25.69,25.66,25.67,143509.0,24.2296,24.2485,24.2202,24.2296,143509.0
2023-10-19 11:40:00,25.67,25.69,25.66,25.68,162472.0,24.2296,24.2485,24.2202,24.2391,162472.0
2023-10-19 11:45:00,25.68,25.69,25.67,25.68,119153.0,24.2391,24.2485,24.2296,24.2391,119153.0
2023-10-19 11:50:00,25.67,25.68,25.66,25.68,176894.0,24.2296,24.2391,24.2202,24.2391,176894.0
2023-10-19 11:55:00,25.67,25.68,25.65,25.67,118127.0,24.2296,24.2391,24.2108,24.2296,118127.0
2023-10-19 12:00:00,25.67,25.75,25.63,25.73,886724.0,24.2296,24.3052,24.1919,24.2863,886724.0
2023-10-19 12:05:00,25.74,25.74,25.69,25.71,131033.0,24.2957,24.2957,24.2485,24.2674,131033.0
2023-10-19 12:10:00,25.7,25.74,25.7,25.72,128808.0,24.258,24.2957,24.258,24.2768,128808.0
2023-10-19 12:15:00,25.73,25.79,25.72,25.77,739008.0,24.2863,24.3429,24.2768,24.324,739008.0
2023-10-19 12:20:00,25.78,25.81,25.78,25.8,151343.0,24.3335,24.3618,24.3335,24.3523,151343.0
2023-10-19 12:25:00,25.79,25.8,25.69,25.69,403805.0,24.3429,24.3523,24.2485,24.2485,403805.0
2023-10-19 12:30:00,25.7,25.71,25.64,25.65,268487.0,24.258,24.2674,24.2013,24.2108,268487.0
2023-10-19 12:35:00,25.64,25.65,25.6,25.62,790131.0,24.2013,24.2108,24.1636,24.1824,790131.0
2023-10-19 12:40:00,25.62,25.67,25.62,25.65,143870.0,24.1824,24.2296,24.1824,24.2108,143870.0
2023-10-19 12:45:00,25.65,25.68,25.64,25.68,220325.0,24.2108,24.2391,24.2013,24.2391,220325.0
2023-10-19 12:50:00,25.68,25.71,25.66,25.71,336648.0,24.2391,24.2674,24.2202,24.2674,336648.0
2023-10-19 12:55:00,25.71,25.74,25.7,25.73,181070.0,24.2674,24.2957,24.258,24.2863,181070.0
2023-10-19 13:00:00,25.74,25.76,25.72,25.74,190801.0,24.2957,24.3146,24.2768,24.2957,190801.0
2023-10-19 13:05:00,25.74,25.78,25.73,25.77,175092.0,24.2957,24.3335,24.2863,24.324,175092.0
2023-10-19 13:10:00,25.77,25.78,25.74,25.75,198257.0,24.324,24.3335,24.2957,24.3052,198257.0
2023-10-19 13:15:00,25.75,25.78,25.73,25.77,144185.0,24.3052,24.3335,24.2863,24.324,144185.0
2023-10-19 13:20:00,25.78,25.8,25.75,25.76,158731.0,24.3335,24.3523,24.3052,24.3146,158731.0
2023-10-19 13:25:00,25.75,25.77,25.73,25.75,148725.0,24.3052,24.324,24.2863,24.3052,148725.0
2023-10-19 13:30:00,25.76,25.78,25.74,25.74,60736.0,24.3146,24.3335,24.2957,24.2957,60736.0
2023-10-19 13:35:00,25.75,25.75,25.69,25.7,588515.0,24.3052,24.3052,24.2485,24.258,588515.0
2023-10-19 13:40:00,25.7,25.71,25.68,25.68,99893.0,24.258,24.2674,24.2391,24.2391,99893.0
2023-10-19 13:45:00,25.68,25.7,25.68,25.69,48669.0,24.2391,24.258,24.2391,24.2485,48669.0
2023-10-19 13:50:00,25.69,25.71,25.68,25.7,111530.0,24.2485,24.2674,24.2391,24.258,111530.0
2023-10-19 13:55:00,25.71,25.72,25.69,25.7,67474.0,24.2674,24.2768,24.2485,24.258,67474.0
2023-10-19 14:00:00,25.7,25.73,25.69,25.71,78762.0,24.258,24.2863,24.2485,24.2674,78762.0
2023-10-19 14:05:00,25.71,25.72,25.7,25.7,49654.0,24.2674,24.2768,24.258,24.258,49654.0
2023-10-19 14:10:00,25.7,25.72,25.7,25.7,91593.0,24.258,24.2768,24.258,24.258,91593.0
2023-10-19 14:15:00,25.7,25.72,25.69,25.72,100034.0,24.258,24.2768,24.2485,24.2768,100034.0
2023-10-19 14:20:00,25.71,25.71,25.68,25.68,122567.0,24.2674,24.2674,24.2391,24.2391,122567.0
2023-10-19 14:25:00,25.68,25.69,25.67,25.67,132407.0,24.2391,24.2485,24.2296,24.2296,132407.0
2023-10-19 14:30:00,25.67,25.67,25.62,25.62,524805.0,24.2296,24.2296,24.1824,24.1824,524805.0
2023-10-19 14:35:00,25.63,25.63,25.59,25.6,985743.0,24.1919,24.1919,24.1541,24.1636,985743.0
2023-10-19 14:40:00,25.6,25.61,25.59,25.6,359485.0,24.1636,24.173,24.1541,24.1636,359485.0
2023-10-19 14:45:00,25.6,25.61,25.57,25.58,250847.0,24.1636,24.173,24.1353,24.1447,250847.0
2023-10-19 14:50:00,25.58,25.59,25.56,25.56,219798.0,24.1447,24.1541,24.1258,24.1258,219798.0
2023-10-19 14:55:00,25.56,25.58,25.55,25.56,402979.0,24.1258,24.1447,24.1164,24.1258,402979.0
2023-10-19 15:00:00,25.56,25.58,25.56,25.56,384617.0,24.1258,24.1447,24.1258,24.1258,384617.0
2023-10-19 15:05:00,25.56,25.57,25.56,25.56,247235.0,24.1258,24.1353,24.1258,24.1258,247235.0
2023-10-19 15:10:00,25.57,25.57,25.55,25.55,481190.0,24.1353,24.1353,24.1164,24.1164,481190.0
2023-10-19 15:15:00,25.55,25.56,25.53,25.55,442756.0,24.1164,24.1258,24.0975,24.1164,442756.0
2023-10-19 15:20:00,25.55,25.56,25.53,25.54,462376.0,24.1164,24.1258,24.0975,24.1069,462376.0
2023-10-19 15:25:00,25.54,25.54,25.53,25.54,357288.0,24.1069,24.1069,24.0975,24.1069,357288.0
2023-10-19 15:30:00,25.54,25.56,25.53,25.55,593637.0,24.1069,24.1258,24.0975,24.1164,593637.0
2023-10-19 15:35:00,25.56,25.56,25.54,25.54,516916.0,24.1258,24.1258,24.1069,24.1069,516916.0
2023-10-19 15:40:00,25.55,25.57,25.54,25.55,1170696.0,24.1164,24.1353,24.1069,24.1164,1170696.0
2023-10-19 15:45:00,25.55,25.58,25.54,25.58,749267.0,24.1164,24.1447,24.1069,24.1447,749267.0
2023-10-19 15:50:00,25.58,25.58,25.57,25.58,758708.0,24.1447,24.1447,24.1353,24.1447,758708.0
2023-10-19 15:55:00,25.58,25.58,25.56,25.58,2130588.0,24.1447,24.1447,24.1258,24.1447,2130588.0
2023-10-20 09:30:00,25.25,25.33,25.2,25.31,949543.0,23.8332,23.9087,23.786,23.8898,949543.0
2023-10-20 09:35:00,25.32,25.33,25.26,25.28,455784.0,23.8993,23.9087,23.8426,23.8615,455784.0
2023-10-20 09:40:00,25.28,25.3,25.23,25.25,442917.0,23.8615,23.8804,23.8143,23.8332,442917.0
2023-10-20 09:45:00,25.25,25.32,25.24,25.32,489881.0,23.8332,23.8993,23.8238,23.8993,489881.0
2023-10-20 09:50:00,25.32,25.33,25.28,25.31,368006.0,23.8993,23.9087,23.8615,23.8898,368006.0
2023-10-20 09:55:00,25.31,25.34,25.3,25.3,632889.0,23.8898,23.9182,23.8804,23.8804,632889.0
2023-10-20 10:00:00,25.3,25.37,25.3,25.34,391085.0,23.8804,23.9465,23.8804,23.9182,391085.0
2023-10-20 10:05:00,25.34,25.34,25.3,25.32,658460.0,23.9182,23.9182,23.8804,23.8993,658460.0
2023-10-20 10:10:00,25.31,25.32,25.25,25.26,256917.0,23.8898,23.8993,23.8332,23.8426,256917.0
2023-10-20 10:15:00,25.26,25.28,25.25,25.28,217547.0,23.8426,23.8615,23.8332,23.8615,217547.0
2023-10-20 10:20:00,25.28,25.28,25.24,25.25,257530.0,23.8615,23.8615,23.8238,23.8332,257530.0
2023-10-20 10:25:00,25.25,25.26,25.22,25.23,168382.0,23.8332,23.8426,23.8049,23.8143,168382.0
2023-10-20 10:30:00,25.23,25.27,25.21,25.26,281746.0,23.8143,23.8521,23.7955,23.8426,281746.0
2023-10-20 10:35:00,25.27,25.27,25.23,25.25,778502.0,23.8521,23.8521,23.8143,23.8332,778502.0
2023-10-20 10:40:00,25.24,25.25,25.21,25.21,143191.0,23.8238,23.8332,23.7955,23.7955,143191.0
2023-10-20 10:45:00,25.21,25.22,25.17,25.21,1518798.0,23.7955,23.8049,23.7577,23.7955,1518798.0
2023-10-20 10:50:00,25.21,25.23,25.19,25.21,478517.0,23.7955,23.8143,23.7766,23.7955,478517.0
2023-10-20 10:55:00,25.21,25.21,25.15,25.19,1222251.0,23.7955,23.7955,23.7388,23.7766,1222251.0
2023-10-20 11:00:00,25.19,25.22,25.18,25.19,1984049.0,23.7766,23.8049,23.7671,23.7766,1984049.0
2023-10-20 11:05:00,25.18,25.19,25.17,25.18,164001.0,23.7671,23.7766,23.7577,23.7671,164001.0
2023-10-20 11:10:00,25.18,25.19,25.15,25.17,364173.0,23.7671,23.7766,23.7388,23.7577,364173.0
2023-10-20 11:15:00,25.18,25.18,25.1,25.12,1195875.0,23.7671,23.7671,23.6916,23.7105,1195875.0
2023-10-20 11:20:00,25.12,25.14,25.12,25.13,355459.0,23.7105,23.7294,23.7105,23.7199,355459.0
2023-10-20 11:25:00,25.13,25.15,25.11,25.14,324544.0,23.7199,23.7388,23.7011,23.7294,324544.0
2023-10-20 11:30:00,25.14,25.15,25.11,25.12,156143.0,23.7294,23.7388,23.7011,23.7105,156143.0
2023-10-20 11:35:00,25.12,25.14,25.11,25.12,1097276.0,23.7105,23.7294,23.7011,23.7105,1097276.0
2023-10-20 11:40:00,25.12,25.13,25.11,25.12,120053.0,23.7105,23.7199,23.7011,23.7105,120053.0
2023-10-20 11:45:00,25.12,25.15,25.11,25.14,255075.0,23.7105,23.7388,23.7011,23.7294,255075.0
2023-10-20 11:50:00,25.14,25.15,25.13,25.14,316976.0,23.7294,23.7388,23.7199,23.7294,316976.0
2023-10-20 11:55:00,25.14,25.15,25.13,25.15,265609.0,23.7294,23.7388,23.7199,23.7388,265609.0
2023-10-20 12:00:00,25.14,25.15,25.1,25.11,1315522.0,23.7294,23.7388,23.6916,23.7011,1315522.0
2023-10-20 12:05:00,25.11,25.12,25.09,25.1,161521.0,23.7011,23.7105,23.6822,23.6916,161521.0
2023-10-20 12:10:00,25.1,25.11,25.1,25.1,98401.0,23.6916,23.7011,23.6916,23.6916,98401.0
2023-10-20 12:15:00,25.1,25.13,25.09,25.12,197706.0,23.6916,23.7199,23.6822,23.7105,197706.0
2023-10-20 12:20:00,25.13,25.14,25.12,25.14,368311.0,23.7199,23.7294,23.7105,23.7294,368311.0
2023-10-20 12:25:00,25.13,25.14,25.1,25.1,103990.0,23.7199,23.7294,23.6916,23.6916,103990.0
2023-10-20 12:30:00,25.11,25.13,25.1,25.13,143385.0,23.7011,23.7199,23.6916,23.7199,143385.0
2023-10-20 12:35:00,25.13,25.14,25.12,25.13,143489.0,23.7199,23.7294,23.7105,23.7199,143489.0
2023-10-20 12:40:00,25.13,25.13,25.11,25.12,195084.0,23.7199,23.7199,23.7011,23.7105,195084.0
2023-10-20 12:45:00,25.13,25.14,25.12,25.14,332692.0,23.7199,23.7294,23.7105,23.7294,332692.0
2023-10-20 12:50:00,25.14,25.15,25.13,25.14,268935.0,23.7294,23.7388,23.7199,23.7294,268935.0
2023-10-20 12:55:00,25.14,25.15,25.13,25.14,530490.0,23.7294,23.7388,23.7199,23.7294,530490.0
2023-10-20 13:00:00,25.15,25.16,25.14,25.14,532012.0,23.7388,23.7483,23.7294,23.7294,532012.0
2023-10-20 13:05:00,25.14,25.15,25.13,25.14,500011.0,23.7294,23.7388,23.7199,23.7294,500011.0
2023-10-20 13:10:00,25.14,25.15,25.13,25.14,188325.0,23.7294,23.7388,23.7199,23.7294,188325.0
2023-10-20 13:15:00,25.14,25.19,25.13,25.18,180804.0,23.7294,23.7766,23.7199,23.7671,180804.0
2023-10-20 13:20:00,25.19,25.19,25.16,25.17,844723.0,23.7766,23.7766,23.7483,23.7577,844723.0
2023-10-20 13:25:00,25.16,25.17,25.15,25.17,185122.0,23.7483,23.7577,23.7388,23.7577,185122.0
2023-10-20 13:30:00,25.17,25.17,25.14,25.15,230295.0,23.7577,23.7577,23.7294,23.7388,230295.0
2023-10-20 13:35:00,25.16,25.16,25.14,25.14,312282.0,23.7483,23.7483,23.7294,23.7294,312282.0
2023-10-20 13:40:00,25.15,25.16,25.14,25.15,138477.0,23.7388,23.7483,23.7294,23.7388,138477.0
2023-10-20 13:45:00,25.15,25.16,25.11,25.12,186699.0,23.7388,23.7483,23.7011,23.7105,186699.0
2023-10-20 13:50:00,25.12,25.12,25.1,25.1,165466.0,23.7105,23.7105,23.6916,23.6916,165466.0
2023-10-20 13:55:00,25.11,25.11,25.1,25.11,160168.0,23.7011,23.7011,23.6916,23.7011,160168.0
2023-10-20 14:00:00,25.11,25.11,25.09,25.1,296555.0,23.7011,23.7011,23.6822,23.6916,296555.0
2023-10-20 14:05:00,25.1,25.11,25.09,25.11,280354.0,23.6916,23.7011,23.6822,23.7011,280354.0
2023-10-20 14:10:00,25.11,25.11,25.08,25.08,328574.0,23.7011,23.7011,23.6727,23.6727,328574.0
2023-10-20 14:15:00,25.08,25.09,25.06,25.06,1106786.0,23.6727,23.6822,23.6539,23.6539,1106786.0
2023-10-20 14:20:00,25.06,25.07,25.05,25.06,447840.0,23.6539,23.6633,23.6444,23.6539,447840.0
2023-10-20 14:25:00,25.06,25.07,25.06,25.06,102262.0,23.6539,23.6633,23.6539,23.6539,102262.0
2023-10-20 14:30:00,25.07,25.09,25.06,25.08,244853.0,23.6633,23.6822,23.6539,23.6727,244853.0
2023-10-20 14:35:00,25.08,25.1,25.07,25.09,838863.0,23.6727,23.6916,23.6633,23.6822,838863.0
2023-10-20 14:40:00,25.09,25.1,25.08,25.09,252852.0,23.6822,23.6916,23.6727,23.6822,252852.0
2023-10-20 14:45:00,25.09,25.1,25.08,25.08,244936.0,23.6822,23.6916,23.6727,23.6727,244936.0
2023-10-20 14:50:00,25.08,25.11,25.08,25.1,354023.0,23.6727,23.7011,23.6727,23.6916,354023.0
2023-10-20 14:55:00,25.1,25.12,25.1,25.11,470596.0,23.6916,23.7105,23.6916,23.7011,470596.0
2023-10-20 15:00:00,25.11,25.12,25.1,25.11,231546.0,23.7011,23.7105,23.6916,23.7011,231546.0
2023-10-20 15:05:00,25.11,25.11,25.09,25.1,227160.0,23.7011,23.7011,23.6822,23.6916,227160.0
2023-10-20 15:10:00,25.1,25.1,25.08,25.09,611864.0,23.6916,23.6916,23.6727,23.6822,611864.0
2023-10-20 15:15:00,25.09,25.1,25.08,25.1,212839.0,23.6822,23.6916,23.6727,23.6916,212839.0
2023-10-20 15:20:00,25.1,25.1,25.07,25.08,170469.0,23.6916,23.6916,23.6633,23.6727,170469.0
2023-10-20 15:25:00,25.08,25.09,25.07,25.09,414080.0,23.6727,23.6822,23.6633,23.6822,414080.0
2023-10-20 15:30:00,25.09,25.1,25.08,25.08,483841.0,23.6822,23.6916,23.6727,23.6727,483841.0
2023-10-20 15:35:00,25.08,25.09,25.08,25.09,270080.0,23.6727,23.6822,23.6727,23.6822,270080.0
2023-10-20 15:40:00,25.09,25.09,25.07,25.08,1209127.0,23.6822,23.6822,23.6633,23.6727,1209127.0
2023-10-20 15:45:00,25.08,25.09,25.05,25.07,1018184.0,23.6727,23.6822,23.6444,23.6633,1018184.0
2023-10-20 15:50:00,25.07,25.08,25.05,25.06,1792521.0,23.6633,23.6727,23.6444,23.6539,1792521.0
2023-10-20 15:55:00,25.07,25.07,25.03,25.05,3451959.0,23.6633,23.6633,23.6256,23.6444,3451959.0
2023-10-23 09:30:00,25.05,25.08,24.97,25.07,605317.0,23.6444,23.6727,23.5689,23.6633,605317.0
2023-10-23 09:35:00,25.07,25.08,24.99,25.0,428316.0,23.6633,23.6727,23.5878,23.5972,428316.0
2023-10-23 09:40:00,24.99,24.99,24.84,24.87,1003222.0,23.5878,23.5878,23.4462,23.4745,1003222.0
2023-10-23 09:45:00,24.87,25.03,24.85,25.02,736107.0,23.4745,23.6256,23.4557,23.6161,736107.0
2023-10-23 09:50:00,25.03,25.03,24.97,24.99,201815.0,23.6256,23.6256,23.5689,23.5878,201815.0
2023-10-23 09:55:00,24.99,25.01,24.97,25.0,241705.0,23.5878,23.6067,23.5689,23.5972,241705.0
2023-10-23 10:00:00,25.0,25.04,24.98,24.98,274716.0,23.5972,23.635,23.5784,23.5784,274716.0
2023-10-23 10:05:00,24.98,25.04,24.97,25.04,334617.0,23.5784,23.635,23.5689,23.635,334617.0
2023-10-23 10:10:00,25.04,25.1,25.04,25.09,177883.0,23.635,23.6916,23.635,23.6822,177883.0
2023-10-23 10:15:00,25.09,25.13,25.05,25.12,226833.0,23.6822,23.7199,23.6444,23.7105,226833.0
2023-10-23 10:20:00,25.13,25.13,25.09,25.12,235339.0,23.7199,23.7199,23.6822,23.7105,235339.0
2023-10-23 10:25:00,25.12,25.14,25.08,25.09,187972.0,23.7105,23.7294,23.6727,23.6822,187972.0
2023-10-23 10:30:00,25.09,25.11,25.07,25.07,282191.0,23.6822,23.7011,23.6633,23.6633,282191.0
2023-10-23 10:35:00,25.07,25.1,25.06,25.09,162821.0,23.6633,23.6916,23.6539,23.6822,162821.0
2023-10-23 10:40:00,25.09,25.13,25.08,25.11,100534.0,23.6822,23.7199,23.6727,23.7011,100534.0
2023-10-23 10:45:00,25.11,25.14,25.1,25.14,295423.0,23.7011,23.7294,23.6916,23.7294,295423.0
2023-10-23 10:50:00,25.14,25.15,25.12,25.14,83565.0,23.7294,23.7388,23.7105,23.7294,83565.0
2023-10-23 10:55:00,25.13,25.13,25.1,25.1,354322.0,23.7199,23.7199,23.6916,23.6916,354322.0
2023-10-23 11:00:00,25.11,25.14,25.09,25.13,158552.0,23.7011,23.7294,23.6822,23.7199,158552.0
2023-10-23 11:05:00,25.14,25.16,25.13,25.14,109460.0,23.7294,23.7483,23.7199,23.7294,109460.0
2023-10-23 11:10:00,25.15,25.2,25.15,25.2,359781.0,23.7388,23.786,23.7388,23.786,359781.0
2023-10-23 11:15:00,25.2,25.2,25.17,25.18,97702.0,23.786,23.786,23.7577,23.7671,97702.0
2023-10-23 11:20:00,25.18,25.22,25.18,25.2,262790.0,23.7671,23.8049,23.7671,23.786,262790.0
2023-10-23 11:25:00,25.2,25.24,25.19,25.23,202275.0,23.786,23.8238,23.7766,23.8143,202275.0
2023-10-23 11:30:00,25.23,25.25,25.21,25.25,916098.0,23.8143,23.8332,23.7955,23.8332,916098.0
2023-10-23 11:35:00,25.25,25.26,25.23,25.26,338684.0,23.8332,23.8426,23.8143,23.8426,338684.0
2023-10-23 11:40:00,25.26,25.28,25.25,25.25,408918.0,23.8426,23.8615,23.8332,23.8332,408918.0
2023-10-23 11:45:00,25.25,25.26,25.21,25.23,78851.0,23.8332,23.8426,23.7955,23.8143,78851.0
2023-10-23 11:50:00,25.23,25.23,25.21,25.21,35137.0,23.8143,23.8143,23.7955,23.7955,35137.0
2023-10-23 11:55:00,25.21,25.23,25.2,25.23,136961.0,23.7955,23.8143,23.786,23.8143,136961.0
2023-10-23 12:00:00,25.23,25.24,25.21,25.21,195589.0,23.8143,23.8238,23.7955,23.7955,195589.0
2023-10-23 12:05:00,25.21,25.24,25.21,25.24,171671.0,23.7955,23.8238,23.7955,23.8238,171671.0
2023-10-23 12:10:00,25.23,25.24,25.22,25.22,59578.0,23.8143,23.8238,23.8049,23.8049,59578.0
2023-10-23 12:15:00,25.22,25.23,25.22,25.23,84201.0,23.8049,23.8143,23.8049,23.8143,84201.0
2023-10-23 12:20:00,25.22,25.26,25.22,25.26,300868.0,23.8049,23.8426,23.8049,23.8426,300868.0
2023-10-23 12:25:00,25.26,25.26,25.23,25.24,233318.0,23.8426,23.8426,23.8143,23.8238,233318.0
2023-10-23 12:30:00,25.24,25.25,25.23,25.24,71114.0,23.8238,23.8332,23.8143,23.8238,71114.0
2023-10-23 12:35:00,25.24,25.26,25.23,25.25,111424.0,23.8238,23.8426,23.8143,23.8332,111424.0
2023-10-23 12:40:00,25.26,25.26,25.25,25.26,13684.0,23.8426,23.8426,23.8332,23.8426,13684.0
2023-10-23 12:45:00,25.26,25.27,25.26,25.27,21415.0,23.8426,23.8521,23.8426,23.8521,21415.0
2023-10-23 12:50:00,25.27,25.28,25.26,25.27,84882.0,23.8521,23.8615,23.8426,23.8521,84882.0
2023-10-23 12:55:00,25.27,25.31,25.26,25.31,250345.0,23.8521,23.8898,23.8426,23.8898,250345.0
2023-10-23 13:00:00,25.3,25.31,25.28,25.29,89157.0,23.8804,23.8898,23.8615,23.871,89157.0
2023-10-23 13:05:00,25.29,25.3,25.28,25.29,31541.0,23.871,23.8804,23.8615,23.871,31541.0
2023-10-23 13:10:00,25.28,25.29,25.26,25.28,259199.0,23.8615,23.871,23.8426,23.8615,259199.0
2023-10-23 13:15:00,25.28,25.28,25.25,25.26,94310.0,23.8615,23.8615,23.8332,23.8426,94310.0
2023-10-23 13:20:00,25.26,25.28,25.25,25.28,148959.0,23.8426,23.8615,23.8332,23.8615,148959.0
2023-10-23 13:25:00,25.27,25.28,25.26,25.28,47326.0,23.8521,23.8615,23.8426,23.8615,47326.0
2023-10-23 13:30:00,25.27,25.28,25.26,25.28,131448.0,23.8521,23.8615,23.8426,23.8615,131448.0
2023-10-23 13:35:00,25.28,25.29,25.27,25.29,14996.0,23.8615,23.871,23.8521,23.871,14996.0
2023-10-23 13:40:00,25.29,25.3,25.28,25.29,51733.0,23.871,23.8804,23.8615,23.871,51733.0
2023-10-23 13:45:00,25.3,25.3,25.28,25.3,59528.0,23.8804,23.8804,23.8615,23.8804,59528.0
2023-10-23 13:50:00,25.3,25.3,25.28,25.29,47541.0,23.8804,23.8804,23.8615,23.871,47541.0
2023-10-23 13:55:00,25.29,25.29,25.27,25.28,57608.0,23.871,23.871,23.8521,23.8615,57608.0
2023-10-23 14:00:00,25.28,25.28,25.26,25.27,110287.0,23.8615,23.8615,23.8426,23.8521,110287.0
2023-10-23 14:05:00,25.26,25.29,25.26,25.29,165790.0,23.8426,23.871,23.8426,23.871,165790.0
2023-10-23 14:10:00,25.29,25.29,25.28,25.29,86481.0,23.871,23.871,23.8615,23.871,86481.0
2023-10-23 14:15:00,25.28,25.3,25.28,25.28,168097.0,23.8615,23.8804,23.8615,23.8615,168097.0
2023-10-23 14:20:00,25.28,25.29,25.27,25.29,91209.0,23.8615,23.871,23.8521,23.871,91209.0
2023-10-23 14:25:00,25.29,25.29,25.28,25.29,62919.0,23.871,23.871,23.8615,23.871,62919.0
2023-10-23 14:30:00,25.29,25.29,25.27,25.28,88301.0,23.871,23.871,23.8521,23.8615,88301.0
2023-10-23 14:35:00,25.28,25.29,25.27,25.29,207396.0,23.8615,23.871,23.8521,23.871,207396.0
2023-10-23 14:40:00,25.29,25.31,25.29,25.3,489036.0,23.871,23.8898,23.871,23.8804,489036.0
2023-10-23 14:45:00,25.3,25.32,25.29,25.32,96108.0,23.8804,23.8993,23.871,23.8993,96108.0
2023-10-23 14:50:00,25.31,25.32,25.3,25.31,178314.0,23.8898,23.8993,23.8804,23.8898,178314.0
2023-10-23 14:55:00,25.31,25.31,25.29,25.3,167583.0,23.8898,23.8898,23.871,23.8804,167583.0
2023-10-23 15:00:00,25.3,25.3,25.29,25.3,160650.0,23.8804,23.8804,23.871,23.8804,160650.0
2023-10-23 15:05:00,25.3,25.3,25.28,25.29,116916.0,23.8804,23.8804,23.8615,23.871,116916.0
2023-10-23 15:10:00,25.29,25.29,25.27,25.27,540926.0,23.871,23.871,23.8521,23.8521,540926.0
2023-10-23 15:15:00,25.28,25.28,25.27,25.28,133938.0,23.8615,23.8615,23.8521,23.8615,133938.0
2023-10-23 15:20:00,25.28,25.28,25.23,25.25,500714.0,23.8615,23.8615,23.8143,23.8332,500714.0
2023-10-23 15:25:00,25.25,25.25,25.23,25.25,490969.0,23.8332,23.8332,23.8143,23.8332,490969.0
2023-10-23 15:30:00,25.25,25.26,25.23,25.25,143604.0,23.8332,23.8426,23.8143,23.8332,143604.0
2023-10-23 15:35:00,25.25,25.26,25.23,25.24,110330.0,23.8332,23.8426,23.8143,23.8238,110330.0
2023-10-23 15:40:00,25.24,25.25,25.23,25.25,326632.0,23.8238,23.8332,23.8143,23.8332,326632.0
2023-10-23 15:45:00,25.25,25.26,25.24,25.26,641356.0,23.8332,23.8426,23.8238,23.8426,641356.0
2023-10-23 15:50:00,25.26,25.26,25.24,25.25,563978.0,23.8426,23.8426,23.8238,23.8332,563978.0
2023-10-23 15:55:00,25.25,25.27,25.23,25.25,1230722.0,23.8332,23.8521,23.8143,23.8332,1230722.0
2023-10-24 09:30:00,25.32,25.58,25.31,25.57,2817564.0,23.8993,24.1447,23.8898,24.1353,2817564.0
2023-10-24 09:35:00,25.57,25.62,25.51,25.6,1759153.0,24.1353,24.1824,24.0786,24.1636,1759153.0
2023-10-24 09:40:00,25.6,25.62,25.53,25.61,729513.0,24.1636,24.1824,24.0975,24.173,729513.0
2023-10-24 09:45:00,25.61,25.67,25.54,25.64,1311572.0,24.173,24.2296,24.1069,24.2013,1311572.0
2023-10-24 09:50:00,25.64,25.69,25.6,25.69,730407.0,24.2013,24.2485,24.1636,24.2485,730407.0
2023-10-24 09:55:00,25.68,25.74,25.67,25.74,610813.0,24.2391,24.2957,24.2296,24.2957,610813.0
2023-10-24 10:00:00,25.74,25.76,25.7,25.74,1063784.0,24.2957,24.3146,24.258,24.2957,1063784.0
2023-10-24 10:05:00,25.75,25.87,25.72,25.87,2242772.0,24.3052,24.4184,24.2768,24.4184,2242772.0
2023-10-24 10:10:00,25.87,25.9,25.84,25.89,767912.0,24.4184,24.4467,24.3901,24.4373,767912.0
2023-10-24 10:15:00,25.89,25.9,25.81,25.83,1177180.0,24.4373,24.4467,24.3618,24.3807,1177180.0
2023-10-24 10:20:00,25.83,25.95,25.81,25.93,1947499.0,24.3807,24.4939,24.3618,24.4751,1947499.0
2023-10-24 10:25:00,25.93,25.96,25.9,25.96,1265733.0,24.4751,24.5034,24.4467,24.5034,1265733.0
2023-10-24 10:30:00,25.96,25.99,25.93,25.96,1493418.0,24.5034,24.5317,24.4751,24.5034,1493418.0
2023-10-24 10:35:00,25.96,26.0,25.94,25.99,478306.0,24.5034,24.5411,24.4845,24.5317,478306.0
2023-10-24 10:40:00,25.98,25.98,25.91,25.94,515102.0,24.5222,24.5222,24.4562,24.4845,515102.0
2023-10-24 10:45:00,25.93,25.98,25.92,25.98,639131.0,24.4751,24.5222,24.4656,24.5222,639131.0
2023-10-24 10:50:00,25.98,26.0,25.93,25.94,420153.0,24.5222,24.5411,24.4751,24.4845,420153.0
2023-10-24 10:55:00,25.94,25.95,25.91,25.93,321718.0,24.4845,24.4939,24.4562,24.4751,321718.0
2023-10-24 11:00:00,25.92,25.93,25.9,25.93,353036.0,24.4656,24.4751,24.4467,24.4751,353036.0
2023-10-24 11:05:00,25.92,25.98,25.92,25.97,554175.0,24.4656,24.5222,24.4656,24.5128,554175.0
2023-10-24 11:10:00,25.96,26.01,25.96,25.98,375048.0,24.5034,24.5506,24.5034,24.5222,375048.0
2023-10-24 11:15:00,25.98,26.03,25.97,26.02,1001572.0,24.5222,24.5694,24.5128,24.56,1001572.0
2023-10-24 11:20:00,26.02,26.02,25.96,25.96,687519.0,24.56,24.56,24.5034,24.5034,687519.0
2023-10-24 11:25:00,25.96,26.0,25.96,25.98,738048.0,24.5034,24.5411,24.5034,24.5222,738048.0
2023-10-24 11:30:00,25.98,25.99,25.97,25.99,661323.0,24.5222,24.5317,24.5128,24.5317,661323.0
2023-10-24 11:35:00,25.99,25.99,25.97,25.98,1975268.0,24.5317,24.5317,24.5128,24.5222,1975268.0
2023-10-24 11:40:00,25.98,26.0,25.97,26.0,692425.0,24.5222,24.5411,24.5128,24.5411,692425.0
2023-10-24 11:45:00,26.0,26.01,25.99,25.99,413396.0,24.5411,24.5506,24.5317,24.5317,413396.0
2023-10-24 11:50:00,25.99,26.03,25.99,26.02,1519890.0,24.5317,24.5694,24.5317,24.56,1519890.0
2023-10-24 11:55:00,26.03,26.04,26.02,26.03,463009.0,24.5694,24.5789,24.56,24.5694,463009.0
2023-10-24 12:00:00,26.02,26.04,25.99,26.0,371003.0,24.56,24.5789,24.5317,24.5411,371003.0
2023-10-24 12:05:00,25.99,26.0,25.97,25.98,648791.0,24.5317,24.5411,24.5128,24.5222,648791.0
2023-10-24 12:10:00,25.98,26.0,25.97,25.99,584434.0,24.5222,24.5411,24.5128,24.5317,584434.0
2023-10-24 12:15:00,25.99,25.99,25.97,25.98,434888.0,24.5317,24.5317,24.5128,24.5222,434888.0
2023-10-24 12:20:00,25.98,25.98,25.95,25.95,278695.0,24.5222,24.5222,24.4939,24.4939,278695.0
2023-10-24 12:25:00,25.95,25.96,25.94,25.96,216447.0,24.4939,24.5034,24.4845,24.5034,216447.0
2023-10-24 12:30:00,25.96,25.99,25.95,25.99,584036.0,24.5034,24.5317,24.4939,24.5317,584036.0
2023-10-24 12:35:00,25.98,25.99,25.96,25.96,385963.0,24.5222,24.5317,24.5034,24.5034,385963.0
2023-10-24 12:40:00,25.97,25.97,25.95,25.96,311010.0,24.5128,24.5128,24.4939,24.5034,311010.0
2023-10-24 12:45:00,25.96,25.97,25.96,25.97,197858.0,24.5034,24.5128,24.5034,24.5128,197858.0
2023-10-24 12:50:00,25.97,25.98,25.96,25.98,51014.0,24.5128,24.5222,24.5034,24.5222,51014.0
2023-10-24 12:55:00,25.98,26.0,25.97,26.0,168834.0,24.5222,24.5411,24.5128,24.5411,168834.0
2023-10-24 13:00:00,26.0,26.02,25.99,26.02,254145.0,24.5411,24.56,24.5317,24.56,254145.0
2023-10-24 13:05:00,26.02,26.03,26.01,26.02,422859.0,24.56,24.5694,24.5506,24.56,422859.0
2023-10-24 13:10:00,26.02,26.03,26.0,26.02,216044.0,24.56,24.5694,24.5411,24.56,216044.0
2023-10-24 13:15:00,26.03,26.03,26.02,26.03,146791.0,24.5694,24.5694,24.56,24.5694,146791.0
2023-10-24 13:20:00,26.03,26.06,26.03,26.05,527884.0,24.5694,24.5978,24.5694,24.5883,527884.0
2023-10-24 13:25:00,26.05,26.07,26.04,26.07,327750.0,24.5883,24.6072,24.5789,24.6072,327750.0
2023-10-24 13:30:00,26.07,26.09,26.07,26.07,368612.0,24.6072,24.6261,24.6072,24.6072,368612.0
2023-10-24 13:35:00,26.07,26.08,26.06,26.08,165993.0,24.6072,24.6166,24.5978,24.6166,165993.0
2023-10-24 13:40:00,26.08,26.09,26.07,26.09,205684.0,24.6166,24.6261,24.6072,24.6261,205684.0
2023-10-24 13:45:00,26.09,26.1,26.08,26.1,384923.0,24.6261,24.6355,24.6166,24.6355,384923.0
2023-10-24 13:50:00,26.1,26.1,26.09,26.1,319673.0,24.6355,24.6355,24.6261,24.6355,319673.0
2023-10-24 13:55:00,26.1,26.1,26.06,26.08,366789.0,24.6355,24.6355,24.5978,24.6166,366789.0
2023-10-24 14:00:00,26.08,26.09,26.08,26.09,175090.0,24.6166,24.6261,24.6166,24.6261,175090.0
2023-10-24 14:05:00,26.09,26.1,26.08,26.09,250995.0,24.6261,24.6355,24.6166,24.6261,250995.0
2023-10-24 14:10:00,26.09,26.1,26.08,26.1,163586.0,24.6261,24.6355,24.6166,24.6355,163586.0
2023-10-24 14:15:00,26.1,26.1,26.08,26.1,226623.0,24.6355,24.6355,24.6166,24.6355,226623.0
2023-10-24 14:20:00,26.1,26.1,26.08,26.1,259036.0,24.6355,24.6355,24.6166,24.6355,259036.0
2023-10-24 14:25:00,26.1,26.11,26.09,26.11,247533.0,24.6355,24.645,24.6261,24.645,247533.0
2023-10-24 14:30:00,26.11,26.13,26.1,26.11,567232.0,24.645,24.6638,24.6355,24.645,567232.0
2023-10-24 14:35:00,26.11,26.11,26.09,26.1,261819.0,24.645,24.645,24.6261,24.6355,261819.0
2023-10-24 14:40:00,26.1,26.1,26.08,26.09,219027.0,24.6355,24.6355,24.6166,24.6261,219027.0
2023-10-24 14:45:00,26.09,26.09,26.08,26.09,195302.0,24.6261,24.6261,24.6166,24.6261,195302.0
2023-10-24 14:50:00,26.09,26.09,26.07,26.08,268488.0,24.6261,24.6261,24.6072,24.6166,268488.0
2023-10-24 14:55:00,26.08,26.09,26.07,26.09,368429.0,24.6166,24.6261,24.6072,24.6261,368429.0
2023-10-24 15:00:00,26.09,26.11,26.08,26.1,655270.0,24.6261,24.645,24.6166,24.6355,655270.0
2023-10-24 15:05:00,26.1,26.11,26.08,26.11,633388.0,24.6355,24.645,24.6166,24.645,633388.0
2023-10-24 15:10:00,26.11,26.11,26.1,26.11,309210.0,24.645,24.645,24.6355,24.645,309210.0
2023-10-24 15:15:00,26.11,26.11,26.1,26.11,304561.0,24.645,24.645,24.6355,24.645,304561.0
2023-10-24 15:20:00,26.11,26.11,26.09,26.1,432489.0,24.645,24.645,24.6261,24.6355,432489.0
2023-10-24 15:25:00,26.1,26.1,26.09,26.1,242092.0,24.6355,24.6355,24.6261,24.6355,242092.0
2023-10-24 15:30:00,26.1,26.1,26.06,26.08,462072.0,24.6355,24.6355,24.5978,24.6166,462072.0
2023-10-24 15:35:00,26.08,26.09,26.07,26.08,568256.0,24.6166,24.6261,24.6072,24.6166,568256.0
2023-10-24 15:40:00,26.08,26.09,26.07,26.08,637870.0,24.6166,24.6261,24.6072,24.6166,637870.0
2023-10-24 15:45:00,26.08,26.08,26.05,26.05,1783845.0,24.6166,24.6166,24.5883,24.5883,1783845.0
2023-10-24 15:50:00,26.06,26.06,26.04,26.05,1403740.0,24.5978,24.5978,24.5789,24.5883,1403740.0
2023-10-24 15:55:00,26.05,26.07,26.02,26.05,3560251.0,24.5883,24.6072,24.56,24.5883,3560251.0
2023-10-25 09:30:00,25.49,25.59,25.48,25.54,1588618.0,24.0597,24.1541,24.0503,24.1069,1588618.0
2023-10-25 09:35:00,25.54,25.54,25.4,25.45,1861360.0,24.1069,24.1069,23.9748,24.022,1861360.0
2023-10-25 09:40:00,25.45,25.46,25.42,25.45,202728.0,24.022,24.0314,23.9937,24.022,202728.0
2023-10-25 09:45:00,25.45,25.45,25.35,25.36,861048.0,24.022,24.022,23.9276,23.937,861048.0
2023-10-25 09:50:00,25.36,25.4,25.35,25.39,189129.0,23.937,23.9748,23.9276,23.9654,189129.0
2023-10-25 09:55:00,25.4,25.48,25.39,25.48,508597.0,23.9748,24.0503,23.9654,24.0503,508597.0
2023-10-25 10:00:00,25.48,25.48,25.43,25.44,359464.0,24.0503,24.0503,24.0031,24.0125,359464.0
2023-10-25 10:05:00,25.44,25.47,25.38,25.43,779415.0,24.0125,24.0409,23.9559,24.0031,779415.0
2023-10-25 10:10:00,25.43,25.44,25.39,25.43,196072.0,24.0031,24.0125,23.9654,24.0031,196072.0
2023-10-25 10:15:00,25.42,25.45,25.41,25.43,282240.0,23.9937,24.022,23.9842,24.0031,282240.0
2023-10-25 10:20:00,25.43,25.45,25.41,25.45,252433.0,24.0031,24.022,23.9842,24.022,252433.0
2023-10-25 10:25:00,25.45,25.46,25.43,25.45,240316.0,24.022,24.0314,24.0031,24.022,240316.0
2023-10-25 10:30:00,25.46,25.5,25.44,25.5,284734.0,24.0314,24.0692,24.0125,24.0692,284734.0
2023-10-25 10:35:00,25.5,25.55,25.49,25.54,444753.0,24.0692,24.1164,24.0597,24.1069,444753.0
2023-10-25 10:40:00,25.54,25.57,25.53,25.57,497672.0,24.1069,24.1353,24.0975,24.1353,497672.0
2023-10-25 10:45:00,25.56,25.62,25.56,25.62,850157.0,24.1258,24.1824,24.1258,24.1824,850157.0
2023-10-25 10:50:00,25.61,25.62,25.57,25.58,409667.0,24.173,24.1824,24.1353,24.1447,409667.0
2023-10-25 10:55:00,25.58,25.6,25.57,25.59,406195.0,24.1447,24.1636,24.1353,24.1541,406195.0
2023-10-25 11:00:00,25.59,25.65,25.59,25.64,735850.0,24.1541,24.2108,24.1541,24.2013,735850.0
2023-10-25 11:05:00,25.64,25.68,25.62,25.64,457252.0,24.2013,24.2391,24.1824,24.2013,457252.0
2023-10-25 11:10:00,25.64,25.66,25.63,25.65,269890.0,24.2013,24.2202,24.1919,24.2108,269890.0
2023-10-25 11:15:00,25.64,25.66,25.63,25.66,178440.0,24.2013,24.2202,24.1919,24.2202,178440.0
2023-10-25 11:20:00,25.65,25.66,25.59,25.6,318723.0,24.2108,24.2202,24.1541,24.1636,318723.0
2023-10-25 11:25:00,25.6,25.61,25.57,25.59,595931.0,24.1636,24.173,24.1353,24.1541,595931.0
2023-10-25 11:30:00,25.6,25.6,25.55,25.55,335410.0,24.1636,24.1636,24.1164,24.1164,335410.0
2023-10-25 11:35:00,25.56,25.57,25.54,25.56,592216.0,24.1258,24.1353,24.1069,24.1258,592216.0
2023-10-25 11:40:00,25.56,25.57,25.52,25.53,476238.0,24.1258,24.1353,24.0881,24.0975,476238.0
2023-10-25 11:45:00,25.54,25.56,25.53,25.53,148668.0,24.1069,24.1258,24.0975,24.0975,148668.0
2023-10-25 11:50:00,25.53,25.53,25.51,25.52,299937.0,24.0975,24.0975,24.0786,24.0881,299937.0
2023-10-25 11:55:00,25.53,25.53,25.5,25.52,151205.0,24.0975,24.0975,24.0692,24.0881,151205.0
2023-10-25 12:00:00,25.51,25.53,25.5,25.53,119948.0,24.0786,24.0975,24.0692,24.0975,119948.0
2023-10-25 12:05:00,25.52,25.56,25.52,25.56,501530.0,24.0881,24.1258,24.0881,24.1258,501530.0
2023-10-25 12:10:00,25.56,25.56,25.54,25.55,106053.0,24.1258,24.1258,24.1069,24.1164,106053.0
2023-10-25 12:15:00,25.54,25.55,25.53,25.53,80439.0,24.1069,24.1164,24.0975,24.0975,80439.0
2023-10-25 12:20:00,25.54,25.57,25.53,25.57,276303.0,24.1069,24.1353,24.0975,24.1353,276303.0
2023-10-25 12:25:00,25.57,25.6,25.57,25.59,155757.0,24.1353,24.1636,24.1353,24.1541,155757.0
2023-10-25 12:30:00,25.59,25.61,25.58,25.61,372205.0,24.1541,24.173,24.1447,24.173,372205.0
2023-10-25 12:35:00,25.6,25.61,25.59,25.6,113308.0,24.1636,24.173,24.1541,24.1636,113308.0
2023-10-25 12:40:00,25.6,25.6,25.56,25.59,344625.0,24.1636,24.1636,24.1258,24.1541,344625.0
2023-10-25 12:45:00,25.59,25.6,25.56,25.57,225269.0,24.1541,24.1636,24.1258,24.1353,225269.0
2023-10-25 12:50:00,25.57,25.58,25.55,25.56,165957.0,24.1353,24.1447,24.1164,24.1258,165957.0
2023-10-25 12:55:00,25.56,25.57,25.54,25.55,366008.0,24.1258,24.1353,24.1069,24.1164,366008.0
2023-10-25 13:00:00,25.55,25.58,25.52,25.53,166503.0,24.1164,24.1447,24.0881,24.0975,166503.0
2023-10-25 13:05:00,25.53,25.55,25.53,25.54,128193.0,24.0975,24.1164,24.0975,24.1069,128193.0
2023-10-25 13:10:00,25.54,25.55,25.52,25.55,113913.0,24.1069,24.1164,24.0881,24.1164,113913.0
2023-10-25 13:15:00,25.55,25.57,25.54,25.56,252717.0,24.1164,24.1353,24.1069,24.1258,252717.0
2023-10-25 13:20:00,25.56,25.58,25.55,25.58,105374.0,24.1258,24.1447,24.1164,24.1447,105374.0
2023-10-25 13:25:00,25.57,25.58,25.55,25.55,65965.0,24.1353,24.1447,24.1164,24.1164,65965.0
2023-10-25 13:30:00,25.55,25.56,25.53,25.54,147722.0,24.1164,24.1258,24.0975,24.1069,147722.0
2023-10-25 13:35:00,25.54,25.55,25.5,25.51,212443.0,24.1069,24.1164,24.0692,24.0786,212443.0
2023-10-25 13:40:00,25.51,25.51,25.46,25.46,223717.0,24.0786,24.0786,24.0314,24.0314,223717.0
2023-10-25 13:45:00,25.46,25.49,25.46,25.48,222523.0,24.0314,24.0597,24.0314,24.0503,222523.0
2023-10-25 13:50:00,25.48,25.48,25.46,25.48,271477.0,24.0503,24.0503,24.0314,24.0503,271477.0
2023-10-25 13:55:00,25.47,25.5,25.47,25.5,361138.0,24.0409,24.0692,24.0409,24.0692,361138.0
2023-10-25 14:00:00,25.5,25.51,25.49,25.49,285590.0,24.0692,24.0786,24.0597,24.0597,285590.0
2023-10-25 14:05:00,25.5,25.51,25.49,25.5,115367.0,24.0692,24.0786,24.0597,24.0692,115367.0
2023-10-25 14:10:00,25.5,25.53,25.49,25.53,134800.0,24.0692,24.0975,24.0597,24.0975,134800.0
2023-10-25 14:15:00,25.53,25.53,25.52,25.52,31801.0,24.0975,24.0975,24.0881,24.0881,31801.0
2023-10-25 14:20:00,25.52,25.54,25.51,25.53,192030.0,24.0881,24.1069,24.0786,24.0975,192030.0
2023-10-25 14:25:00,25.52,25.53,25.51,25.52,211183.0,24.0881,24.0975,24.0786,24.0881,211183.0
2023-10-25 14:30:00,25.52,25.54,25.51,25.54,160306.0,24.0881,24.1069,24.0786,24.1069,160306.0
2023-10-25 14:35:00,25.54,25.54,25.51,25.52,247521.0,24.1069,24.1069,24.0786,24.0881,247521.0
2023-10-25 14:40:00,25.52,25.53,25.51,25.51,186008.0,24.0881,24.0975,24.0786,24.0786,186008.0
2023-10-25 14:45:00,25.51,25.53,25.51,25.53,728902.0,24.0786,24.0975,24.0786,24.0975,728902.0
2023-10-25 14:50:00,25.53,25.56,25.52,25.56,485607.0,24.0975,24.1258,24.0881,24.1258,485607.0
2023-10-25 14:55:00,25.55,25.59,25.55,25.58,195564.0,24.1164,24.1541,24.1164,24.1447,195564.0
2023-10-25 15:00:00,25.58,25.58,25.56,25.57,313260.0,24.1447,24.1447,24.1258,24.1353,313260.0
2023-10-25 15:05:00,25.57,25.59,25.56,25.59,378675.0,24.1353,24.1541,24.1258,24.1541,378675.0
2023-10-25 15:10:00,25.59,25.59,25.58,25.59,345047.0,24.1541,24.1541,24.1447,24.1541,345047.0
2023-10-25 15:15:00,25.58,25.6,25.58,25.6,119666.0,24.1447,24.1636,24.1447,24.1636,119666.0
2023-10-25 15:20:00,25.6,25.61,25.59,25.61,156133.0,24.1636,24.173,24.1541,24.173,156133.0
2023-10-25 15:25:00,25.61,25.61,25.59,25.59,209133.0,24.173,24.173,24.1541,24.1541,209133.0
2023-10-25 15:30:00,25.6,25.6,25.58,25.58,263035.0,24.1636,24.1636,24.1447,24.1447,263035.0
2023-10-25 15:35:00,25.58,25.58,25.57,25.57,161660.0,24.1447,24.1447,24.1353,24.1353,161660.0
2023-10-25 15:40:00,25.57,25.58,25.55,25.55,241628.0,24.1353,24.1447,24.1164,24.1164,241628.0
2023-10-25 15:45:00,25.55,25.56,25.54,25.55,649395.0,24.1164,24.1258,24.1069,24.1164,649395.0
2023-10-25 15:50:00,25.55,25.57,25.55,25.55,1416287.0,24.1164,24.1353,24.1164,24.1164,1416287.0
2023-10-25 15:55:00,25.55,25.57,25.54,25.55,1626672.0,24.1164,24.1353,24.1069,24.1164,1626672.0
2023-10-26 09:30:00,25.49,25.61,25.46,25.59,844863.0,24.0597,24.173,24.0314,24.1541,844863.0
2023-10-26 09:35:00,25.59,25.59,25.41,25.41,668925.0,24.1541,24.1541,23.9842,23.9842,668925.0
2023-10-26 09:40:00,25.41,25.58,25.41,25.58,486839.0,23.9842,24.1447,23.9842,24.1447,486839.0
2023-10-26 09:45:00,25.57,25.58,25.44,25.45,624038.0,24.1353,24.1447,24.0125,24.022,624038.0
2023-10-26 09:50:00,25.45,25.52,25.44,25.51,471435.0,24.022,24.0881,24.0125,24.0786,471435.0
2023-10-26 09:55:00,25.52,25.56,25.47,25.49,245503.0,24.0881,24.1258,24.0409,24.0597,245503.0
2023-10-26 10:00:00,25.49,25.55,25.48,25.48,624733.0,24.0597,24.1164,24.0503,24.0503,624733.0
2023-10-26 10:05:00,25.48,25.52,25.45,25.45,252013.0,24.0503,24.0881,24.022,24.022,252013.0
2023-10-26 10:10:00,25.45,25.47,25.43,25.45,143870.0,24.022,24.0409,24.0031,24.022,143870.0
2023-10-26 10:15:00,25.45,25.47,25.41,25.43,128357.0,24.022,24.0409,23.9842,24.0031,128357.0
2023-10-26 10:20:00,25.44,25.48,25.43,25.46,146490.0,24.0125,24.0503,24.0031,24.0314,146490.0
2023-10-26 10:25:00,25.47,25.58,25.46,25.57,260709.0,24.0409,24.1447,24.0314,24.1353,260709.0
2023-10-26 10:30:00,25.57,25.58,25.54,25.55,261759.0,24.1353,24.1447,24.1069,24.1164,261759.0
2023-10-26 10:35:00,25.55,25.58,25.53,25.57,229243.0,24.1164,24.1447,24.0975,24.1353,229243.0
2023-10-26 10:40:00,25.57,25.62,25.56,25.62,225241.0,24.1353,24.1824,24.1258,24.1824,225241.0
2023-10-26 10:45:00,25.62,25.69,25.62,25.65,1064546.0,24.1824,24.2485,24.1824,24.2108,1064546.0
2023-10-26 10:50:00,25.65,25.7,25.64,25.66,459841.0,24.2108,24.258,24.2013,24.2202,459841.0
2023-10-26 10:55:00,25.66,25.68,25.63,25.65,308854.0,24.2202,24.2391,24.1919,24.2108,308854.0
2023-10-26 11:00:00,25.65,25.65,25.6,25.62,215978.0,24.2108,24.2108,24.1636,24.1824,215978.0
2023-10-26 11:05:00,25.62,25.64,25.61,25.64,161769.0,24.1824,24.2013,24.173,24.2013,161769.0
2023-10-26 11:10:00,25.65,25.68,25.64,25.66,222928.0,24.2108,24.2391,24.2013,24.2202,222928.0
2023-10-26 11:15:00,25.65,25.67,25.63,25.67,255987.0,24.2108,24.2296,24.1919,24.2296,255987.0
2023-10-26 11:20:00,25.66,25.67,25.6,25.61,204319.0,24.2202,24.2296,24.1636,24.173,204319.0
2023-10-26 11:25:00,25.61,25.62,25.58,25.59,158037.0,24.173,24.1824,24.1447,24.1541,158037.0
2023-10-26 11:30:00,25.58,25.6,25.56,25.59,152699.0,24.1447,24.1636,24.1258,24.1541,152699.0
2023-10-26 11:35:00,25.59,25.62,25.58,25.61,50818.0,24.1541,24.1824,24.1447,24.173,50818.0
2023-10-26 11:40:00,25.61,25.62,25.59,25.61,79941.0,24.173,24.1824,24.1541,24.173,79941.0
2023-10-26 11:45:00,25.6,25.62,25.6,25.61,49150.0,24.1636,24.1824,24.1636,24.173,49150.0
2023-10-26 11:50:00,25.61,25.64,25.6,25.62,47294.0,24.173,24.2013,24.1636,24.1824,47294.0
2023-10-26 11:55:00,25.62,25.65,25.61,25.62,40774.0,24.1824,24.2108,24.173,24.1824,40774.0
2023-10-26 12:00:00,25.62,25.62,25.58,25.59,26774.0,24.1824,24.1824,24.1447,24.1541,26774.0
2023-10-26 12:05:00,25.59,25.59,25.54,25.55,265012.0,24.1541,24.1541,24.1069,24.1164,265012.0
2023-10-26 12:10:00,25.55,25.55,25.52,25.53,79265.0,24.1164,24.1164,24.0881,24.0975,79265.0
2023-10-26 12:15:00,25.53,25.53,25.49,25.5,378740.0,24.0975,24.0975,24.0597,24.0692,378740.0
2023-10-26 12:20:00,25.5,25.52,25.49,25.5,37437.0,24.0692,24.0881,24.0597,24.0692,37437.0
2023-10-26 12:25:00,25.51,25.53,25.5,25.53,166541.0,24.0786,24.0975,24.0692,24.0975,166541.0
2023-10-26 12:30:00,25.52,25.52,25.5,25.51,34189.0,24.0881,24.0881,24.0692,24.0786,34189.0
2023-10-26 12:35:00,25.51,25.52,25.48,25.48,39201.0,24.0786,24.0881,24.0503,24.0503,39201.0
2023-10-26 12:40:00,25.48,25.51,25.48,25.49,45985.0,24.0503,24.0786,24.0503,24.0597,45985.0
2023-10-26 12:45:00,25.49,25.5,25.47,25.49,48004.0,24.0597,24.0692,24.0409,24.0597,48004.0
2023-10-26 12:50:00,25.49,25.5,25.48,25.49,131155.0,24.0597,24.0692,24.0503,24.0597,131155.0
2023-10-26 12:55:00,25.5,25.5,25.48,25.48,86662.0,24.0692,24.0692,24.0503,24.0503,86662.0
2023-10-26 13:00:00,25.48,25.54,25.47,25.52,69975.0,24.0503,24.1069,24.0409,24.0881,69975.0
2023-10-26 13:05:00,25.52,25.56,25.51,25.56,97643.0,24.0881,24.1258,24.0786,24.1258,97643.0
2023-10-26 13:10:00,25.55,25.56,25.54,25.55,224528.0,24.1164,24.1258,24.1069,24.1164,224528.0
2023-10-26 13:15:00,25.55,25.57,25.55,25.55,64008.0,24.1164,24.1353,24.1164,24.1164,64008.0
2023-10-26 13:20:00,25.55,25.56,25.5,25.52,86215.0,24.1164,24.1258,24.0692,24.0881,86215.0
2023-10-26 13:25:00,25.51,25.53,25.51,25.52,137455.0,24.0786,24.0975,24.0786,24.0881,137455.0
2023-10-26 13:30:00,25.52,25.55,25.49,25.55,107946.0,24.0881,24.1164,24.0597,24.1164,107946.0
2023-10-26 13:35:00,25.55,25.55,25.52,25.53,519522.0,24.1164,24.1164,24.0881,24.0975,519522.0
2023-10-26 13:40:00,25.53,25.57,25.52,25.56,213982.0,24.0975,24.1353,24.0881,24.1258,213982.0
2023-10-26 13:45:00,25.56,25.58,25.55,25.58,66972.0,24.1258,24.1447,24.1164,24.1447,66972.0
2023-10-26 13:50:00,25.58,25.58,25.56,25.57,26394.0,24.1447,24.1447,24.1258,24.1353,26394.0
2023-10-26 13:55:00,25.57,25.58,25.56,25.58,165619.0,24.1353,24.1447,24.1258,24.1447,165619.0
2023-10-26 14:00:00,25.58,25.58,25.56,25.56,124218.0,24.1447,24.1447,24.1258,24.1258,124218.0
2023-10-26 14:05:00,25.57,25.59,25.56,25.58,170138.0,24.1353,24.1541,24.1258,24.1447,170138.0
2023-10-26 14:10:00,25.58,25.6,25.58,25.6,145962.0,24.1447,24.1636,24.1447,24.1636,145962.0
2023-10-26 14:15:00,25.6,25.6,25.59,25.6,139467.0,24.1636,24.1636,24.1541,24.1636,139467.0
2023-10-26 14:20:00,25.6,25.61,25.59,25.61,148631.0,24.1636,24.173,24.1541,24.173,148631.0
2023-10-26 14:25:00,25.6,25.62,25.59,25.62,133935.0,24.1636,24.1824,24.1541,24.1824,133935.0
2023-10-26 14:30:00,25.62,25.64,25.6,25.64,407541.0,24.1824,24.2013,24.1636,24.2013,407541.0
2023-10-26 14:35:00,25.63,25.64,25.62,25.63,80477.0,24.1919,24.2013,24.1824,24.1919,80477.0
2023-10-26 14:40:00,25.63,25.64,25.61,25.61,74931.0,24.1919,24.2013,24.173,24.173,74931.0
2023-10-26 14:45:00,25.62,25.63,25.61,25.62,41020.0,24.1824,24.1919,24.173,24.1824,41020.0
2023-10-26 14:50:00,25.63,25.63,25.62,25.63,22006.0,24.1919,24.1919,24.1824,24.1919,22006.0
2023-10-26 14:55:00,25.63,25.63,25.61,25.62,73171.0,24.1919,24.1919,24.173,24.1824,73171.0
2023-10-26 15:00:00,25.62,25.64,25.61,25.63,466362.0,24.1824,24.2013,24.173,24.1919,466362.0
2023-10-26 15:05:00,25.63,25.64,25.62,25.64,95101.0,24.1919,24.2013,24.1824,24.2013,95101.0
2023-10-26 15:10:00,25.64,25.64,25.61,25.61,168289.0,24.2013,24.2013,24.173,24.173,168289.0
2023-10-26 15:15:00,25.62,25.63,25.61,25.62,76700.0,24.1824,24.1919,24.173,24.1824,76700.0
2023-10-26 15:20:00,25.62,25.63,25.6,25.61,154606.0,24.1824,24.1919,24.1636,24.173,154606.0
2023-10-26 15:25:00,25.61,25.62,25.6,25.6,126276.0,24.173,24.1824,24.1636,24.1636,126276.0
2023-10-26 15:30:00,25.6,25.6,25.58,25.59,208107.0,24.1636,24.1636,24.1447,24.1541,208107.0
2023-10-26 15:35:00,25.59,25.59,25.56,25.57,236425.0,24.1541,24.1541,24.1258,24.1353,236425.0
2023-10-26 15:40:00,25.56,25.58,25.56,25.57,271054.0,24.1258,24.1447,24.1258,24.1353,271054.0
2023-10-26 15:45:00,25.57,25.57,25.55,25.57,282832.0,24.1353,24.1353,24.1164,24.1353,282832.0
2023-10-26 15:50:00,25.57,25.59,25.56,25.57,297411.0,24.1353,24.1541,24.1258,24.1353,297411.0
2023-10-26 15:55:00,25.57,25.59,25.56,25.58,1364290.0,24.1353,24.1541,24.1258,24.1447,1364290.0
2023-10-27 09:30:00,25.97,26.06,25.88,25.92,1837160.0,24.5128,24.5978,24.4279,24.4656,1837160.0
2023-10-27 09:35:00,25.92,25.94,25.86,25.87,1466608.0,24.4656,24.4845,24.409,24.4184,1466608.0
2023-10-27 09:40:00,25.88,25.89,25.82,25.83,794504.0,24.4279,24.4373,24.3712,24.3807,794504.0
2023-10-27 09:45:00,25.83,25.85,25.77,25.78,568230.0,24.3807,24.3995,24.324,24.3335,568230.0
2023-10-27 09:50:00,25.78,25.86,25.77,25.83,476254.0,24.3335,24.409,24.324,24.3807,476254.0
2023-10-27 09:55:00,25.84,25.86,25.83,25.84,278583.0,24.3901,24.409,24.3807,24.3901,278583.0
2023-10-27 10:00:00,25.83,25.84,25.75,25.8,637693.0,24.3807,24.3901,24.3052,24.3523,637693.0
2023-10-27 10:05:00,25.79,25.84,25.79,25.82,260171.0,24.3429,24.3901,24.3429,24.3712,260171.0
2023-10-27 10:10:00,25.83,25.87,25.82,25.85,285792.0,24.3807,24.4184,24.3712,24.3995,285792.0
2023-10-27 10:15:00,25.86,25.86,25.78,25.78,396757.0,24.409,24.409,24.3335,24.3335,396757.0
2023-10-27 10:20:00,25.79,25.81,25.78,25.79,274475.0,24.3429,24.3618,24.3335,24.3429,274475.0
2023-10-27 10:25:00,25.78,25.79,25.75,25.78,404614.0,24.3335,24.3429,24.3052,24.3335,404614.0
2023-10-27 10:30:00,25.77,25.79,25.75,25.77,146055.0,24.324,24.3429,24.3052,24.324,146055.0
2023-10-27 10:35:00,25.77,25.78,25.73,25.75,274315.0,24.324,24.3335,24.2863,24.3052,274315.0
2023-10-27 10:40:00,25.75,25.75,25.7,25.71,482218.0,24.3052,24.3052,24.258,24.2674,482218.0
2023-10-27 10:45:00,25.71,25.73,25.69,25.71,294155.0,24.2674,24.2863,24.2485,24.2674,294155.0
2023-10-27 10:50:00,25.71,25.73,25.7,25.72,500488.0,24.2674,24.2863,24.258,24.2768,500488.0
2023-10-27 10:55:00,25.72,25.74,25.7,25.71,403084.0,24.2768,24.2957,24.258,24.2674,403084.0
2023-10-27 11:00:00,25.71,25.72,25.7,25.71,193717.0,24.2674,24.2768,24.258,24.2674,193717.0
2023-10-27 11:05:00,25.71,25.73,25.71,25.72,326577.0,24.2674,24.2863,24.2674,24.2768,326577.0
2023-10-27 11:10:00,25.72,25.73,25.7,25.71,397112.0,24.2768,24.2863,24.258,24.2674,397112.0
2023-10-27 11:15:00,25.71,25.74,25.71,25.71,187212.0,24.2674,24.2957,24.2674,24.2674,187212.0
2023-10-27 11:20:00,25.71,25.74,25.71,25.73,181358.0,24.2674,24.2957,24.2674,24.2863,181358.0
2023-10-27 11:25:00,25.73,25.73,25.7,25.7,387235.0,24.2863,24.2863,24.258,24.258,387235.0
2023-10-27 11:30:00,25.71,25.71,25.65,25.66,621376.0,24.2674,24.2674,24.2108,24.2202,621376.0
2023-10-27 11:35:00,25.66,25.68,25.66,25.68,85588.0,24.2202,24.2391,24.2202,24.2391,85588.0
2023-10-27 11:40:00,25.68,25.69,25.67,25.68,136480.0,24.2391,24.2485,24.2296,24.2391,136480.0
2023-10-27 11:45:00,25.67,25.68,25.66,25.68,153178.0,24.2296,24.2391,24.2202,24.2391,153178.0
2023-10-27 11:50:00,25.67,25.69,25.66,25.67,113767.0,24.2296,24.2485,24.2202,24.2296,113767.0
2023-10-27 11:55:00,25.67,25.69,25.66,25.69,71666.0,24.2296,24.2485,24.2202,24.2485,71666.0
2023-10-27 12:00:00,25.68,25.69,25.64,25.66,273091.0,24.2391,24.2485,24.2013,24.2202,273091.0
2023-10-27 12:05:00,25.67,25.69,25.66,25.69,82817.0,24.2296,24.2485,24.2202,24.2485,82817.0
2023-10-27 12:10:00,25.68,25.7,25.67,25.69,230200.0,24.2391,24.258,24.2296,24.2485,230200.0
2023-10-27 12:15:00,25.68,25.7,25.68,25.7,92590.0,24.2391,24.258,24.2391,24.258,92590.0
2023-10-27 12:20:00,25.7,25.7,25.68,25.69,288668.0,24.258,24.258,24.2391,24.2485,288668.0
2023-10-27 12:25:00,25.68,25.69,25.66,25.68,175847.0,24.2391,24.2485,24.2202,24.2391,175847.0
2023-10-27 12:30:00,25.68,25.68,25.67,25.68,55468.0,24.2391,24.2391,24.2296,24.2391,55468.0
2023-10-27 12:35:00,25.68,25.69,25.67,25.68,95723.0,24.2391,24.2485,24.2296,24.2391,95723.0
2023-10-27 12:40:00,25.68,25.69,25.67,25.69,183681.0,24.2391,24.2485,24.2296,24.2485,183681.0
2023-10-27 12:45:00,25.68,25.69,25.66,25.67,73917.0,24.2391,24.2485,24.2202,24.2296,73917.0
2023-10-27 12:50:00,25.67,25.7,25.66,25.7,250194.0,24.2296,24.258,24.2202,24.258,250194.0
2023-10-27 12:55:00,25.7,25.7,25.69,25.69,113334.0,24.258,24.258,24.2485,24.2485,113334.0
2023-10-27 13:00:00,25.69,25.71,25.68,25.7,190690.0,24.2485,24.2674,24.2391,24.258,190690.0
2023-10-27 13:05:00,25.7,25.7,25.66,25.68,233621.0,24.258,24.258,24.2202,24.2391,233621.0
2023-10-27 13:10:00,25.68,25.68,25.64,25.65,107402.0,24.2391,24.2391,24.2013,24.2108,107402.0
2023-10-27 13:15:00,25.65,25.67,25.64,25.66,173595.0,24.2108,24.2296,24.2013,24.2202,173595.0
2023-10-27 13:20:00,25.65,25.66,25.63,25.65,63065.0,24.2108,24.2202,24.1919,24.2108,63065.0
2023-10-27 13:25:00,25.64,25.67,25.64,25.66,108201.0,24.2013,24.2296,24.2013,24.2202,108201.0
2023-10-27 13:30:00,25.66,25.66,25.64,25.65,84539.0,24.2202,24.2202,24.2013,24.2108,84539.0
2023-10-27 13:35:00,25.65,25.66,25.64,25.65,46745.0,24.2108,24.2202,24.2013,24.2108,46745.0
2023-10-27 13:40:00,25.64,25.67,25.64,25.66,146660.0,24.2013,24.2296,24.2013,24.2202,146660.0
2023-10-27 13:45:00,25.66,25.67,25.65,25.65,269127.0,24.2202,24.2296,24.2108,24.2108,269127.0
2023-10-27 13:50:00,25.66,25.67,25.65,25.65,114903.0,24.2202,24.2296,24.2108,24.2108,114903.0
2023-10-27 13:55:00,25.65,25.66,25.64,25.65,132271.0,24.2108,24.2202,24.2013,24.2108,132271.0
2023-10-27 14:00:00,25.64,25.66,25.64,25.66,104054.0,24.2013,24.2202,24.2013,24.2202,104054.0
2023-10-27 14:05:00,25.66,25.66,25.64,25.65,198001.0,24.2202,24.2202,24.2013,24.2108,198001.0
2023-10-27 14:10:00,25.65,25.66,25.64,25.65,109087.0,24.2108,24.2202,24.2013,24.2108,109087.0
2023-10-27 14:15:00,25.65,25.67,25.64,25.64,166590.0,24.2108,24.2296,24.2013,24.2013,166590.0
2023-10-27 14:20:00,25.64,25.65,25.62,25.64,109060.0,24.2013,24.2108,24.1824,24.2013,109060.0
2023-10-27 14:25:00,25.64,25.65,25.63,25.64,61931.0,24.2013,24.2108,24.1919,24.2013,61931.0
2023-10-27 14:30:00,25.64,25.66,25.63,25.64,126315.0,24.2013,24.2202,24.1919,24.2013,126315.0
2023-10-27 14:35:00,25.64,25.66,25.64,25.65,93958.0,24.2013,24.2202,24.2013,24.2108,93958.0
2023-10-27 14:40:00,25.64,25.65,25.64,25.65,74251.0,24.2013,24.2108,24.2013,24.2108,74251.0
2023-10-27 14:45:00,25.65,25.66,25.64,25.64,144806.0,24.2108,24.2202,24.2013,24.2013,144806.0
2023-10-27 14:50:00,25.64,25.66,25.64,25.64,771992.0,24.2013,24.2202,24.2013,24.2013,771992.0
2023-10-27 14:55:00,25.64,25.64,25.59,25.6,256909.0,24.2013,24.2013,24.1541,24.1636,256909.0
2023-10-27 15:00:00,25.6,25.61,25.59,25.6,288223.0,24.1636,24.173,24.1541,24.1636,288223.0
2023-10-27 15:05:00,25.61,25.62,25.6,25.62,57385.0,24.173,24.1824,24.1636,24.1824,57385.0
2023-10-27 15:10:00,25.62,25.62,25.61,25.61,290012.0,24.1824,24.1824,24.173,24.173,290012.0
2023-10-27 15:15:00,25.61,25.62,25.61,25.61,68417.0,24.173,24.1824,24.173,24.173,68417.0
2023-10-27 15:20:00,25.61,25.64,25.6,25.64,1221223.0,24.173,24.2013,24.1636,24.2013,1221223.0
2023-10-27 15:25:00,25.64,25.64,25.63,25.64,193625.0,24.2013,24.2013,24.1919,24.2013,193625.0
2023-10-27 15:30:00,25.64,25.66,25.64,25.66,115713.0,24.2013,24.2202,24.2013,24.2202,115713.0
2023-10-27 15:35:00,25.66,25.66,25.64,25.65,260605.0,24.2202,24.2202,24.2013,24.2108,260605.0
2023-10-27 15:40:00,25.65,25.66,25.64,25.64,206185.0,24.2108,24.2202,24.2013,24.2013,206185.0
2023-10-27 15:45:00,25.64,25.65,25.64,25.65,446116.0,24.2013,24.2108,24.2013,24.2108,446116.0
2023-10-27 15:50:00,25.65,25.65,25.63,25.64,495757.0,24.2108,24.2108,24.1919,24.2013,495757.0
2023-10-27 15:55:00,25.64,25.65,25.63,25.64,1333899.0,24.2013,24.2108,24.1919,24.2013,1333899.0
2023-10-30 09:30:00,26.07,26.11,26.01,26.11,1382839.0,24.6072,24.645,24.5506,24.645,1382839.0
2023-10-30 09:35:00,26.11,26.12,26.01,26.03,731369.0,24.645,24.6544,24.5506,24.5694,731369.0
2023-10-30 09:40:00,26.04,26.04,26.0,26.03,690750.0,24.5789,24.5789,24.5411,24.5694,690750.0
2023-10-30 09:45:00,26.03,26.04,26.0,26.03,171413.0,24.5694,24.5789,24.5411,24.5694,171413.0
2023-10-30 09:50:00,26.03,26.05,26.0,26.04,182524.0,24.5694,24.5883,24.5411,24.5789,182524.0
2023-10-30 09:55:00,26.04,26.04,25.98,25.99,164077.0,24.5789,24.5789,24.5222,24.5317,164077.0
2023-10-30 10:00:00,25.99,26.02,25.98,26.01,457789.0,24.5317,24.56,24.5222,24.5506,457789.0
2023-10-30 10:05:00,26.01,26.01,25.97,25.98,143487.0,24.5506,24.5506,24.5128,24.5222,143487.0
2023-10-30 10:10:00,25.99,26.0,25.96,25.96,224579.0,24.5317,24.5411,24.5034,24.5034,224579.0
2023-10-30 10:15:00,25.96,25.97,25.87,25.89,813781.0,24.5034,24.5128,24.4184,24.4373,813781.0
2023-10-30 10:20:00,25.9,25.91,25.84,25.84,719798.0,24.4467,24.4562,24.3901,24.3901,719798.0
2023-10-30 10:25:00,25.85,25.85,25.77,25.81,957974.0,24.3995,24.3995,24.324,24.3618,957974.0
2023-10-30 10:30:00,25.81,25.82,25.77,25.82,426375.0,24.3618,24.3712,24.324,24.3712,426375.0
2023-10-30 10:35:00,25.81,25.82,25.79,25.81,172680.0,24.3618,24.3712,24.3429,24.3618,172680.0
2023-10-30 10:40:00,25.8,25.85,25.79,25.8,409589.0,24.3523,24.3995,24.3429,24.3523,409589.0
2023-10-30 10:45:00,25.81,25.85,25.8,25.84,159546.0,24.3618,24.3995,24.3523,24.3901,159546.0
2023-10-30 10:50:00,25.84,25.87,25.83,25.86,113554.0,24.3901,24.4184,24.3807,24.409,113554.0
2023-10-30 10:55:00,25.87,25.87,25.84,25.86,95888.0,24.4184,24.4184,24.3901,24.409,95888.0
2023-10-30 11:00:00,25.86,25.89,25.86,25.88,80186.0,24.409,24.4373,24.409,24.4279,80186.0
2023-10-30 11:05:00,25.89,25.9,25.88,25.89,327285.0,24.4373,24.4467,24.4279,24.4373,327285.0
2023-10-30 11:10:00,25.89,25.93,25.89,25.91,155857.0,24.4373,24.4751,24.4373,24.4562,155857.0
2023-10-30 11:15:00,25.91,25.92,25.87,25.88,76884.0,24.4562,24.4656,24.4184,24.4279,76884.0
2023-10-30 11:20:00,25.89,25.89,25.85,25.88,69315.0,24.4373,24.4373,24.3995,24.4279,69315.0
2023-10-30 11:25:00,25.88,25.93,25.88,25.93,155880.0,24.4279,24.4751,24.4279,24.4751,155880.0
2023-10-30 11:30:00,25.93,25.94,25.91,25.92,114777.0,24.4751,24.4845,24.4562,24.4656,114777.0
2023-10-30 11:35:00,25.92,25.94,25.88,25.89,87303.0,24.4656,24.4845,24.4279,24.4373,87303.0
2023-10-30 11:40:00,25.88,25.9,25.86,25.89,95903.0,24.4279,24.4467,24.409,24.4373,95903.0
2023-10-30 11:45:00,25.89,25.9,25.87,25.89,129437.0,24.4373,24.4467,24.4184,24.4373,129437.0
2023-10-30 11:50:00,25.89,25.91,25.88,25.89,90478.0,24.4373,24.4562,24.4279,24.4373,90478.0
2023-10-30 11:55:00,25.89,25.9,25.88,25.89,89402.0,24.4373,24.4467,24.4279,24.4373,89402.0
2023-10-30 12:00:00,25.89,25.89,25.86,25.87,215500.0,24.4373,24.4373,24.409,24.4184,215500.0
2023-10-30 12:05:00,25.87,25.89,25.86,25.86,310393.0,24.4184,24.4373,24.409,24.409,310393.0
2023-10-30 12:10:00,25.86,25.88,25.85,25.86,280717.0,24.409,24.4279,24.3995,24.409,280717.0
2023-10-30 12:15:00,25.86,25.87,25.83,25.85,304132.0,24.409,24.4184,24.3807,24.3995,304132.0
2023-10-30 12:20:00,25.85,25.85,25.84,25.85,218484.0,24.3995,24.3995,24.3901,24.3995,218484.0
2023-10-30 12:25:00,25.84,25.86,25.84,25.85,290023.0,24.3901,24.409,24.3901,24.3995,290023.0
2023-10-30 12:30:00,25.85,25.86,25.83,25.84,140462.0,24.3995,24.409,24.3807,24.3901,140462.0
2023-10-30 12:35:00,25.84,25.84,25.81,25.82,137403.0,24.3901,24.3901,24.3618,24.3712,137403.0
2023-10-30 12:40:00,25.82,25.83,25.81,25.82,180779.0,24.3712,24.3807,24.3618,24.3712,180779.0
2023-10-30 12:45:00,25.83,25.85,25.82,25.84,135073.0,24.3807,24.3995,24.3712,24.3901,135073.0
2023-10-30 12:50:00,25.84,25.84,25.8,25.8,74075.0,24.3901,24.3901,24.3523,24.3523,74075.0
2023-10-30 12:55:00,25.8,25.81,25.78,25.8,251895.0,24.3523,24.3618,24.3335,24.3523,251895.0
2023-10-30 13:00:00,25.8,25.8,25.77,25.79,120913.0,24.3523,24.3523,24.324,24.3429,120913.0
2023-10-30 13:05:00,25.79,25.8,25.77,25.8,107186.0,24.3429,24.3523,24.324,24.3523,107186.0
2023-10-30 13:10:00,25.8,25.8,25.77,25.77,103410.0,24.3523,24.3523,24.324,24.324,103410.0
2023-10-30 13:15:00,25.78,25.79,25.77,25.79,87430.0,24.3335,24.3429,24.324,24.3429,87430.0
2023-10-30 13:20:00,25.79,25.8,25.78,25.8,127865.0,24.3429,24.3523,24.3335,24.3523,127865.0
2023-10-30 13:25:00,25.8,25.82,25.79,25.82,266096.0,24.3523,24.3712,24.3429,24.3712,266096.0
2023-10-30 13:30:00,25.82,25.83,25.79,25.81,437307.0,24.3712,24.3807,24.3429,24.3618,437307.0
2023-10-30 13:35:00,25.8,25.82,25.79,25.81,315242.0,24.3523,24.3712,24.3429,24.3618,315242.0
2023-10-30 13:40:00,25.81,25.83,25.81,25.83,139736.0,24.3618,24.3807,24.3618,24.3807,139736.0
2023-10-30 13:45:00,25.83,25.84,25.82,25.83,134024.0,24.3807,24.3901,24.3712,24.3807,134024.0
2023-10-30 13:50:00,25.84,25.87,25.83,25.86,247194.0,24.3901,24.4184,24.3807,24.409,247194.0
2023-10-30 13:55:00,25.86,25.86,25.84,25.86,184065.0,24.409,24.409,24.3901,24.409,184065.0
2023-10-30 14:00:00,25.86,25.89,25.85,25.89,289326.0,24.409,24.4373,24.3995,24.4373,289326.0
2023-10-30 14:05:00,25.89,25.89,25.87,25.88,286387.0,24.4373,24.4373,24.4184,24.4279,286387.0
2023-10-30 14:10:00,25.88,25.9,25.88,25.89,214310.0,24.4279,24.4467,24.4279,24.4373,214310.0
2023-10-30 14:15:00,25.88,25.9,25.87,25.89,283726.0,24.4279,24.4467,24.4184,24.4373,283726.0
2023-10-30 14:20:00,25.89,25.89,25.87,25.88,132657.0,24.4373,24.4373,24.4184,24.4279,132657.0
2023-10-30 14:25:00,25.87,25.88,25.87,25.87,273128.0,24.4184,24.4279,24.4184,24.4184,273128.0
2023-10-30 14:30:00,25.87,25.9,25.87,25.9,278788.0,24.4184,24.4467,24.4184,24.4467,278788.0
2023-10-30 14:35:00,25.9,25.91,25.89,25.9,157232.0,24.4467,24.4562,24.4373,24.4467,157232.0
2023-10-30 14:40:00,25.91,25.91,25.9,25.91,306619.0,24.4562,24.4562,24.4467,24.4562,306619.0
2023-10-30 14:45:00,25.9,25.91,25.89,25.89,610497.0,24.4467,24.4562,24.4373,24.4373,610497.0
2023-10-30 14:50:00,25.89,25.9,25.88,25.89,202939.0,24.4373,24.4467,24.4279,24.4373,202939.0
2023-10-30 14:55:00,25.89,25.91,25.87,25.91,268969.0,24.4373,24.4562,24.4184,24.4562,268969.0
2023-10-30 15:00:00,25.91,25.92,25.89,25.92,389707.0,24.4562,24.4656,24.4373,24.4656,389707.0
2023-10-30 15:05:00,25.92,25.97,25.91,25.96,584906.0,24.4656,24.5128,24.4562,24.5034,584906.0
2023-10-30 15:10:00,25.96,25.96,25.94,25.96,330662.0,24.5034,24.5034,24.4845,24.5034,330662.0
2023-10-30 15:15:00,25.96,25.96,25.95,25.96,326372.0,24.5034,24.5034,24.4939,24.5034,326372.0
2023-10-30 15:20:00,25.96,25.97,25.95,25.96,290025.0,24.5034,24.5128,24.4939,24.5034,290025.0
2023-10-30 15:25:00,25.96,25.97,25.95,25.96,339786.0,24.5034,24.5128,24.4939,24.5034,339786.0
2023-10-30 15:30:00,25.96,25.97,25.94,25.96,734736.0,24.5034,24.5128,24.4845,24.5034,734736.0
2023-10-30 15:35:00,25.96,25.97,25.95,25.96,373492.0,24.5034,24.5128,24.4939,24.5034,373492.0
2023-10-30 15:40:00,25.96,25.97,25.94,25.96,675489.0,24.5034,24.5128,24.4845,24.5034,675489.0
2023-10-30 15:45:00,25.95,25.96,25.94,25.95,1014115.0,24.4939,24.5034,24.4845,24.4939,1014115.0
2023-10-30 15:50:00,25.95,25.95,25.93,25.93,824131.0,24.4939,24.4939,24.4751,24.4751,824131.0
2023-10-30 15:55:00,25.93,25.94,25.89,25.93,3646625.0,24.4751,24.4845,24.4373,24.4751,3646625.0
2023-10-31 09:30:00,25.48,25.55,25.43,25.48,1266682.0,24.0503,24.1164,24.0031,24.0503,1266682.0
2023-10-31 09:35:00,25.48,25.49,25.4,25.42,767740.0,24.0503,24.0597,23.9748,23.9937,767740.0
2023-10-31 09:40:00,25.42,25.47,25.39,25.46,606123.0,23.9937,24.0409,23.9654,24.0314,606123.0
2023-10-31 09:45:00,25.46,25.51,25.44,25.49,466574.0,24.0314,24.0786,24.0125,24.0597,466574.0
2023-10-31 09:50:00,25.49,25.5,25.39,25.43,203433.0,24.0597,24.0692,23.9654,24.0031,203433.0
2023-10-31 09:55:00,25.43,25.46,25.42,25.42,260944.0,24.0031,24.0314,23.9937,23.9937,260944.0
2023-10-31 10:00:00,25.43,25.43,25.3,25.33,828225.0,24.0031,24.0031,23.8804,23.9087,828225.0
2023-10-31 10:05:00,25.33,25.39,25.32,25.38,347712.0,23.9087,23.9654,23.8993,23.9559,347712.0
2023-10-31 10:10:00,25.39,25.47,25.39,25.46,385751.0,23.9654,24.0409,23.9654,24.0314,385751.0
2023-10-31 10:15:00,25.46,25.52,25.46,25.49,380406.0,24.0314,24.0881,24.0314,24.0597,380406.0
2023-10-31 10:20:00,25.49,25.5,25.46,25.46,264032.0,24.0597,24.0692,24.0314,24.0314,264032.0
2023-10-31 10:25:00,25.45,25.46,25.41,25.43,156321.0,24.022,24.0314,23.9842,24.0031,156321.0
2023-10-31 10:30:00,25.43,25.46,25.4,25.41,167907.0,24.0031,24.0314,23.9748,23.9842,167907.0
2023-10-31 10:35:00,25.41,25.41,25.37,25.39,202229.0,23.9842,23.9842,23.9465,23.9654,202229.0
2023-10-31 10:40:00,25.38,25.43,25.38,25.42,194776.0,23.9559,24.0031,23.9559,23.9937,194776.0
2023-10-31 10:45:00,25.42,25.42,25.38,25.39,192144.0,23.9937,23.9937,23.9559,23.9654,192144.0
2023-10-31 10:50:00,25.4,25.43,25.39,25.43,212499.0,23.9748,24.0031,23.9654,24.0031,212499.0
2023-10-31 10:55:00,25.43,25.43,25.36,25.37,281242.0,24.0031,24.0031,23.937,23.9465,281242.0
2023-10-31 11:00:00,25.38,25.39,25.33,25.35,891891.0,23.9559,23.9654,23.9087,23.9276,891891.0
2023-10-31 11:05:00,25.35,25.36,25.31,25.34,476123.0,23.9276,23.937,23.8898,23.9182,476123.0
2023-10-31 11:10:00,25.35,25.36,25.33,25.35,228340.0,23.9276,23.937,23.9087,23.9276,228340.0
2023-10-31 11:15:00,25.35,25.35,25.29,25.31,702292.0,23.9276,23.9276,23.871,23.8898,702292.0
2023-10-31 11:20:00,25.31,25.32,25.24,25.25,590358.0,23.8898,23.8993,23.8238,23.8332,590358.0
2023-10-31 11:25:00,25.26,25.27,25.24,25.25,769308.0,23.8426,23.8521,23.8238,23.8332,769308.0
2023-10-31 11:30:00,25.24,25.27,25.24,25.27,453541.0,23.8238,23.8521,23.8238,23.8521,453541.0
2023-10-31 11:35:00,25.27,25.27,25.21,25.21,649319.0,23.8521,23.8521,23.7955,23.7955,649319.0
2023-10-31 11:40:00,25.21,25.22,25.18,25.2,411505.0,23.7955,23.8049,23.7671,23.786,411505.0
2023-10-31 11:45:00,25.2,25.22,25.17,25.21,608154.0,23.786,23.8049,23.7577,23.7955,608154.0
2023-10-31 11:50:00,25.21,25.24,25.2,25.23,384103.0,23.7955,23.8238,23.786,23.8143,384103.0
2023-10-31 11:55:00,25.23,25.27,25.23,25.27,698607.0,23.8143,23.8521,23.8143,23.8521,698607.0
2023-10-31 12:00:00,25.27,25.28,25.24,25.24,153879.0,23.8521,23.8615,23.8238,23.8238,153879.0
2023-10-31 12:05:00,25.25,25.28,25.23,25.27,924226.0,23.8332,23.8615,23.8143,23.8521,924226.0
2023-10-31 12:10:00,25.26,25.27,25.24,25.24,224223.0,23.8426,23.8521,23.8238,23.8238,224223.0
2023-10-31 12:15:00,25.25,25.25,25.22,25.23,224058.0,23.8332,23.8332,23.8049,23.8143,224058.0
2023-10-31 12:20:00,25.23,25.25,25.22,25.25,370753.0,23.8143,23.8332,23.8049,23.8332,370753.0
2023-10-31 12:25:00,25.25,25.25,25.2,25.21,261410.0,23.8332,23.8332,23.786,23.7955,261410.0
2023-10-31 12:30:00,25.21,25.27,25.21,25.27,269413.0,23.7955,23.8521,23.7955,23.8521,269413.0
2023-10-31 12:35:00,25.27,25.27,25.24,25.27,669045.0,23.8521,23.8521,23.8238,23.8521,669045.0
2023-10-31 12:40:00,25.26,25.29,25.24,25.25,341643.0,23.8426,23.871,23.8238,23.8332,341643.0
2023-10-31 12:45:00,25.25,25.27,25.24,25.27,336808.0,23.8332,23.8521,23.8238,23.8521,336808.0
2023-10-31 12:50:00,25.27,25.27,25.24,25.24,394066.0,23.8521,23.8521,23.8238,23.8238,394066.0
2023-10-31 12:55:00,25.25,25.25,25.24,25.25,136513.0,23.8332,23.8332,23.8238,23.8332,136513.0
2023-10-31 13:00:00,25.25,25.27,25.24,25.26,408297.0,23.8332,23.8521,23.8238,23.8426,408297.0
2023-10-31 13:05:00,25.26,25.28,25.26,25.27,95618.0,23.8426,23.8615,23.8426,23.8521,95618.0
2023-10-31 13:10:00,25.27,25.28,25.24,25.25,610394.0,23.8521,23.8615,23.8238,23.8332,610394.0
2023-10-31 13:15:00,25.25,25.27,25.24,25.27,326345.0,23.8332,23.8521,23.8238,23.8521,326345.0
2023-10-31 13:20:00,25.27,25.29,25.26,25.28,237055.0,23.8521,23.871,23.8426,23.8615,237055.0
2023-10-31 13:25:00,25.28,25.29,25.27,25.29,492651.0,23.8615,23.871,23.8521,23.871,492651.0
2023-10-31 13:30:00,25.29,25.31,25.28,25.31,221399.0,23.871,23.8898,23.8615,23.8898,221399.0
2023-10-31 13:35:00,25.3,25.33,25.29,25.32,850166.0,23.8804,23.9087,23.871,23.8993,850166.0
2023-10-31 13:40:00,25.32,25.33,25.31,25.33,320943.0,23.8993,23.9087,23.8898,23.9087,320943.0
2023-10-31 13:45:00,25.33,25.33,25.3,25.32,393173.0,23.9087,23.9087,23.8804,23.8993,393173.0
2023-10-31 13:50:00,25.32,25.35,25.32,25.34,374057.0,23.8993,23.9276,23.8993,23.9182,374057.0
2023-10-31 13:55:00,25.34,25.36,25.33,25.35,568116.0,23.9182,23.937,23.9087,23.9276,568116.0
2023-10-31 14:00:00,25.35,25.37,25.34,25.36,367526.0,23.9276,23.9465,23.9182,23.937,367526.0
2023-10-31 14:05:00,25.36,25.36,25.34,25.35,360243.0,23.937,23.937,23.9182,23.9276,360243.0
2023-10-31 14:10:00,25.35,25.36,25.34,25.35,522693.0,23.9276,23.937,23.9182,23.9276,522693.0
2023-10-31 14:15:00,25.35,25.35,25.32,25.33,203637.0,23.9276,23.9276,23.8993,23.9087,203637.0
2023-10-31 14:20:00,25.33,25.34,25.32,25.34,560865.0,23.9087,23.9182,23.8993,23.9182,560865.0
2023-10-31 14:25:00,25.34,25.34,25.31,25.31,348008.0,23.9182,23.9182,23.8898,23.8898,348008.0
2023-10-31 14:30:00,25.32,25.32,25.31,25.32,342064.0,23.8993,23.8993,23.8898,23.8993,342064.0
2023-10-31 14:35:00,25.32,25.35,25.3,25.35,351405.0,23.8993,23.9276,23.8804,23.9276,351405.0
2023-10-31 14:40:00,25.35,25.38,25.34,25.37,1287947.0,23.9276,23.9559,23.9182,23.9465,1287947.0
2023-10-31 14:45:00,25.36,25.39,25.36,25.38,357073.0,23.937,23.9654,23.937,23.9559,357073.0
2023-10-31 14:50:00,25.39,25.39,25.37,25.39,429562.0,23.9654,23.9654,23.9465,23.9654,429562.0
2023-10-31 14:55:00,25.39,25.43,25.39,25.43,375640.0,23.9654,24.0031,23.9654,24.0031,375640.0
2023-10-31 15:00:00,25.42,25.49,25.42,25.48,994745.0,23.9937,24.0597,23.9937,24.0503,994745.0
2023-10-31 15:05:00,25.48,25.49,25.46,25.48,792286.0,24.0503,24.0597,24.0314,24.0503,792286.0
2023-10-31 15:10:00,25.48,25.51,25.47,25.5,538182.0,24.0503,24.0786,24.0409,24.0692,538182.0
2023-10-31 15:15:00,25.5,25.53,25.48,25.53,816294.0,24.0692,24.0975,24.0503,24.0975,816294.0
2023-10-31 15:20:00,25.53,25.53,25.48,25.5,541032.0,24.0975,24.0975,24.0503,24.0692,541032.0
2023-10-31 15:25:00,25.49,25.52,25.49,25.52,354411.0,24.0597,24.0881,24.0597,24.0881,354411.0
2023-10-31 15:30:00,25.52,25.52,25.5,25.52,291595.0,24.0881,24.0881,24.0692,24.0881,291595.0
2023-10-31 15:35:00,25.52,25.54,25.51,25.53,591586.0,24.0881,24.1069,24.0786,24.0975,591586.0
2023-10-31 15:40:00,25.54,25.54,25.52,25.54,902691.0,24.1069,24.1069,24.0881,24.1069,902691.0
2023-10-31 15:45:00,25.54,25.55,25.53,25.54,1092930.0,24.1069,24.1164,24.0975,24.1069,1092930.0
2023-10-31 15:50:00,25.54,25.55,25.52,25.54,2086159.0,24.1069,24.1164,24.0881,24.1069,2086159.0
2023-10-31 15:55:00,25.54,25.55,25.52,25.53,1934570.0,24.1069,24.1164,24.0881,24.0975,1934570.0
2023-11-01 09:30:00,25.35,25.4,25.28,25.32,951761.0,23.9276,23.9748,23.8615,23.8993,951761.0
2023-11-01 09:35:00,25.31,25.35,25.28,25.32,690447.0,23.8898,23.9276,23.8615,23.8993,690447.0
2023-11-01 09:40:00,25.32,25.33,25.23,25.25,343724.0,23.8993,23.9087,23.8143,23.8332,343724.0
2023-11-01 09:45:00,25.25,25.32,25.22,25.32,444865.0,23.8332,23.8993,23.8049,23.8993,444865.0
2023-11-01 09:50:00,25.31,25.34,25.28,25.29,206678.0,23.8898,23.9182,23.8615,23.871,206678.0
2023-11-01 09:55:00,25.29,25.29,25.25,25.27,226117.0,23.871,23.871,23.8332,23.8521,226117.0
2023-11-01 10:00:00,25.27,25.32,25.23,25.24,569320.0,23.8521,23.8993,23.8143,23.8238,569320.0
2023-11-01 10:05:00,25.25,25.28,25.24,25.27,192979.0,23.8332,23.8615,23.8238,23.8521,192979.0
2023-11-01 10:10:00,25.28,25.36,25.25,25.36,566217.0,23.8615,23.937,23.8332,23.937,566217.0
2023-11-01 10:15:00,25.36,25.37,25.34,25.37,332691.0,23.937,23.9465,23.9182,23.9465,332691.0
2023-11-01 10:20:00,25.37,25.45,25.36,25.43,876092.0,23.9465,24.022,23.937,24.0031,876092.0
2023-11-01 10:25:00,25.43,25.44,25.41,25.43,309204.0,24.0031,24.0125,23.9842,24.0031,309204.0
2023-11-01 10:30:00,25.43,25.45,25.4,25.43,265372.0,24.0031,24.022,23.9748,24.0031,265372.0
2023-11-01 10:35:00,25.43,25.45,25.4,25.41,321626.0,24.0031,24.022,23.9748,23.9842,321626.0
2023-11-01 10:40:00,25.41,25.43,25.4,25.42,191435.0,23.9842,24.0031,23.9748,23.9937,191435.0
2023-11-01 10:45:00,25.42,25.44,25.36,25.38,329569.0,23.9937,24.0125,23.937,23.9559,329569.0
2023-11-01 10:50:00,25.37,25.4,25.36,25.39,125332.0,23.9465,23.9748,23.937,23.9654,125332.0
2023-11-01 10:55:00,25.4,25.42,25.36,25.37,441424.0,23.9748,23.9937,23.937,23.9465,441424.0
2023-11-01 11:00:00,25.37,25.38,25.34,25.36,217168.0,23.9465,23.9559,23.9182,23.937,217168.0
2023-11-01 11:05:00,25.37,25.37,25.35,25.36,111225.0,23.9465,23.9465,23.9276,23.937,111225.0
2023-11-01 11:10:00,25.36,25.36,25.3,25.32,234243.0,23.937,23.937,23.8804,23.8993,234243.0
2023-11-01 11:15:00,25.31,25.32,25.29,25.31,88047.0,23.8898,23.8993,23.871,23.8898,88047.0
2023-11-01 11:20:00,25.3,25.31,25.29,25.3,219117.0,23.8804,23.8898,23.871,23.8804,219117.0
2023-11-01 11:25:00,25.3,25.33,25.29,25.31,171121.0,23.8804,23.9087,23.871,23.8898,171121.0
2023-11-01 11:30:00,25.31,25.34,25.3,25.33,78559.0,23.8898,23.9182,23.8804,23.9087,78559.0
2023-11-01 11:35:00,25.33,25.35,25.32,25.33,196519.0,23.9087,23.9276,23.8993,23.9087,196519.0
2023-11-01 11:40:00,25.33,25.37,25.33,25.35,215432.0,23.9087,23.9465,23.9087,23.9276,215432.0
2023-11-01 11:45:00,25.35,25.37,25.34,25.35,119724.0,23.9276,23.9465,23.9182,23.9276,119724.0
2023-11-01 11:50:00,25.35,25.35,25.33,25.34,387579.0,23.9276,23.9276,23.9087,23.9182,387579.0
2023-11-01 11:55:00,25.35,25.36,25.34,25.36,39160.0,23.9276,23.937,23.9182,23.937,39160.0
2023-11-01 12:00:00,25.35,25.36,25.34,25.36,65990.0,23.9276,23.937,23.9182,23.937,65990.0
2023-11-01 12:05:00,25.35,25.36,25.34,25.35,57958.0,23.9276,23.937,23.9182,23.9276,57958.0
2023-11-01 12:10:00,25.35,25.35,25.32,25.33,64589.0,23.9276,23.9276,23.8993,23.9087,64589.0
2023-11-01 12:15:00,25.33,25.33,25.3,25.33,217545.0,23.9087,23.9087,23.8804,23.9087,217545.0
2023-11-01 12:20:00,25.33,25.33,25.31,25.33,43324.0,23.9087,23.9087,23.8898,23.9087,43324.0
2023-11-01 12:25:00,25.33,25.33,25.31,25.33,117562.0,23.9087,23.9087,23.8898,23.9087,117562.0
2023-11-01 12:30:00,25.33,25.34,25.32,25.33,67792.0,23.9087,23.9182,23.8993,23.9087,67792.0
2023-11-01 12:35:00,25.33,25.34,25.32,25.32,62257.0,23.9087,23.9182,23.8993,23.8993,62257.0
2023-11-01 12:40:00,25.32,25.35,25.31,25.35,86577.0,23.8993,23.9276,23.8898,23.9276,86577.0
2023-11-01 12:45:00,25.35,25.37,25.34,25.37,33748.0,23.9276,23.9465,23.9182,23.9465,33748.0
2023-11-01 12:50:00,25.36,25.37,25.35,25.36,76371.0,23.937,23.9465,23.9276,23.937,76371.0
2023-11-01 12:55:00,25.36,25.37,25.36,25.37,41735.0,23.937,23.9465,23.937,23.9465,41735.0
2023-11-01 13:00:00,25.37,25.37,25.35,25.36,91248.0,23.9465,23.9465,23.9276,23.937,91248.0
2023-11-01 13:05:00,25.36,25.37,25.35,25.36,87604.0,23.937,23.9465,23.9276,23.937,87604.0
2023-11-01 13:10:00,25.36,25.37,25.35,25.36,226870.0,23.937,23.9465,23.9276,23.937,226870.0
2023-11-01 13:15:00,25.36,25.37,25.34,25.36,182663.0,23.937,23.9465,23.9182,23.937,182663.0
2023-11-01 13:20:00,25.36,25.36,25.34,25.35,148179.0,23.937,23.937,23.9182,23.9276,148179.0
2023-11-01 13:25:00,25.34,25.37,25.34,25.36,109783.0,23.9182,23.9465,23.9182,23.937,109783.0
2023-11-01 13:30:00,25.36,25.36,25.33,25.34,26518.0,23.937,23.937,23.9087,23.9182,26518.0
2023-11-01 13:35:00,25.34,25.36,25.33,25.35,67724.0,23.9182,23.937,23.9087,23.9276,67724.0
2023-11-01 13:40:00,25.35,25.36,25.35,25.36,24811.0,23.9276,23.937,23.9276,23.937,24811.0
2023-11-01 13:45:00,25.36,25.36,25.34,25.35,132009.0,23.937,23.937,23.9182,23.9276,132009.0
2023-11-01 13:50:00,25.34,25.36,25.34,25.35,148398.0,23.9182,23.937,23.9182,23.9276,148398.0
2023-11-01 13:55:00,25.36,25.36,25.34,25.35,64794.0,23.937,23.937,23.9182,23.9276,64794.0
2023-11-01 14:00:00,25.35,25.41,25.34,25.36,383425.0,23.9276,23.9842,23.9182,23.937,383425.0
2023-11-01 14:05:00,25.35,25.36,25.31,25.32,184594.0,23.9276,23.937,23.8898,23.8993,184594.0
2023-11-01 14:10:00,25.32,25.33,25.29,25.29,138935.0,23.8993,23.9087,23.871,23.871,138935.0
2023-11-01 14:15:00,25.29,25.31,25.27,25.3,101796.0,23.871,23.8898,23.8521,23.8804,101796.0
2023-11-01 14:20:00,25.3,25.33,25.3,25.31,64294.0,23.8804,23.9087,23.8804,23.8898,64294.0
2023-11-01 14:25:00,25.3,25.32,25.3,25.3,117755.0,23.8804,23.8993,23.8804,23.8804,117755.0
2023-11-01 14:30:00,25.31,25.37,25.31,25.36,268349.0,23.8898,23.9465,23.8898,23.937,268349.0
2023-11-01 14:35:00,25.36,25.38,25.3,25.3,490849.0,23.937,23.9559,23.8804,23.8804,490849.0
2023-11-01 14:40:00,25.3,25.31,25.24,25.27,235793.0,23.8804,23.8898,23.8238,23.8521,235793.0
2023-11-01 14:45:00,25.26,25.31,25.26,25.29,225158.0,23.8426,23.8898,23.8426,23.871,225158.0
2023-11-01 14:50:00,25.29,25.35,25.29,25.32,223159.0,23.871,23.9276,23.871,23.8993,223159.0
2023-11-01 14:55:00,25.33,25.39,25.32,25.38,495230.0,23.9087,23.9654,23.8993,23.9559,495230.0
2023-11-01 15:00:00,25.38,25.4,25.37,25.4,376147.0,23.9559,23.9748,23.9465,23.9748,376147.0
2023-11-01 15:05:00,25.39,25.41,25.38,25.38,266600.0,23.9654,23.9842,23.9559,23.9559,266600.0
2023-11-01 15:10:00,25.38,25.42,25.38,25.39,431735.0,23.9559,23.9937,23.9559,23.9654,431735.0
2023-11-01 15:15:00,25.39,25.41,25.38,25.39,446629.0,23.9654,23.9842,23.9559,23.9654,446629.0
2023-11-01 15:20:00,25.39,25.43,25.39,25.43,264753.0,23.9654,24.0031,23.9654,24.0031,264753.0
2023-11-01 15:25:00,25.43,25.44,25.41,25.42,197973.0,24.0031,24.0125,23.9842,23.9937,197973.0
2023-11-01 15:30:00,25.42,25.44,25.42,25.44,222272.0,23.9937,24.0125,23.9937,24.0125,222272.0
2023-11-01 15:35:00,25.43,25.44,25.42,25.43,264436.0,24.0031,24.0125,23.9937,24.0031,264436.0
2023-11-01 15:40:00,25.43,25.44,25.42,25.43,317170.0,24.0031,24.0125,23.9937,24.0031,317170.0
2023-11-01 15:45:00,25.43,25.48,25.42,25.47,911141.0,24.0031,24.0503,23.9937,24.0409,911141.0
2023-11-01 15:50:00,25.47,25.48,25.46,25.47,728493.0,24.0409,24.0503,24.0314,24.0409,728493.0
2023-11-01 15:55:00,25.46,25.48,25.44,25.47,1389039.0,24.0314,24.0503,24.0125,24.0409,1389039.0
2023-11-02 09:30:00,25.72,25.73,25.66,25.68,859556.0,24.2768,24.2863,24.2202,24.2391,859556.0
2023-11-02 09:35:00,25.68,25.83,25.67,25.83,1004580.0,24.2391,24.3807,24.2296,24.3807,1004580.0
2023-11-02 09:40:00,25.83,25.83,25.68,25.7,995326.0,24.3807,24.3807,24.2391,24.258,995326.0
2023-11-02 09:45:00,25.7,25.72,25.62,25.66,603035.0,24.258,24.2768,24.1824,24.2202,603035.0
2023-11-02 09:50:00,25.66,25.75,25.65,25.71,583564.0,24.2202,24.3052,24.2108,24.2674,583564.0
2023-11-02 09:55:00,25.71,25.78,25.7,25.78,248336.0,24.2674,24.3335,24.258,24.3335,248336.0
2023-11-02 10:00:00,25.78,25.79,25.7,25.71,402778.0,24.3335,24.3429,24.258,24.2674,402778.0
2023-11-02 10:05:00,25.71,25.72,25.62,25.62,214039.0,24.2674,24.2768,24.1824,24.1824,214039.0
2023-11-02 10:10:00,25.62,25.67,25.6,25.66,366348.0,24.1824,24.2296,24.1636,24.2202,366348.0
2023-11-02 10:15:00,25.66,25.71,25.65,25.68,281826.0,24.2202,24.2674,24.2108,24.2391,281826.0
2023-11-02 10:20:00,25.68,25.71,25.67,25.71,254904.0,24.2391,24.2674,24.2296,24.2674,254904.0
2023-11-02 10:25:00,25.71,25.75,25.69,25.74,249302.0,24.2674,24.3052,24.2485,24.2957,249302.0
2023-11-02 10:30:00,25.74,25.75,25.69,25.73,232321.0,24.2957,24.3052,24.2485,24.2863,232321.0
2023-11-02 10:35:00,25.73,25.75,25.71,25.75,528976.0,24.2863,24.3052,24.2674,24.3052,528976.0
2023-11-02 10:40:00,25.74,25.77,25.73,25.75,285643.0,24.2957,24.324,24.2863,24.3052,285643.0
2023-11-02 10:45:00,25.75,25.75,25.72,25.73,159014.0,24.3052,24.3052,24.2768,24.2863,159014.0
2023-11-02 10:50:00,25.73,25.75,25.71,25.73,263692.0,24.2863,24.3052,24.2674,24.2863,263692.0
2023-11-02 10:55:00,25.73,25.76,25.73,25.75,331551.0,24.2863,24.3146,24.2863,24.3052,331551.0
2023-11-02 11:00:00,25.75,25.77,25.73,25.76,363675.0,24.3052,24.324,24.2863,24.3146,363675.0
2023-11-02 11:05:00,25.76,25.77,25.74,25.75,486938.0,24.3146,24.324,24.2957,24.3052,486938.0
2023-11-02 11:10:00,25.75,25.76,25.72,25.73,394375.0,24.3052,24.3146,24.2768,24.2863,394375.0
2023-11-02 11:15:00,25.72,25.74,25.69,25.73,468392.0,24.2768,24.2957,24.2485,24.2863,468392.0
2023-11-02 11:20:00,25.73,25.75,25.72,25.72,328246.0,24.2863,24.3052,24.2768,24.2768,328246.0
2023-11-02 11:25:00,25.73,25.73,25.71,25.71,293817.0,24.2863,24.2863,24.2674,24.2674,293817.0
2023-11-02 11:30:00,25.71,25.72,25.7,25.71,205569.0,24.2674,24.2768,24.258,24.2674,205569.0
2023-11-02 11:35:00,25.71,25.73,25.71,25.73,228620.0,24.2674,24.2863,24.2674,24.2863,228620.0
2023-11-02 11:40:00,25.73,25.75,25.72,25.74,272846.0,24.2863,24.3052,24.2768,24.2957,272846.0
2023-11-02 11:45:00,25.74,25.75,25.72,25.72,332761.0,24.2957,24.3052,24.2768,24.2768,332761.0
2023-11-02 11:50:00,25.72,25.73,25.69,25.7,189929.0,24.2768,24.2863,24.2485,24.258,189929.0
2023-11-02 11:55:00,25.7,25.71,25.69,25.7,291003.0,24.258,24.2674,24.2485,24.258,291003.0
2023-11-02 12:00:00,25.7,25.7,25.67,25.69,344403.0,24.258,24.258,24.2296,24.2485,344403.0
2023-11-02 12:05:00,25.69,25.69,25.66,25.68,108945.0,24.2485,24.2485,24.2202,24.2391,108945.0
2023-11-02 12:10:00,25.67,25.68,25.66,25.67,149684.0,24.2296,24.2391,24.2202,24.2296,149684.0
2023-11-02 12:15:00,25.67,25.69,25.66,25.68,154995.0,24.2296,24.2485,24.2202,24.2391,154995.0
2023-11-02 12:20:00,25.68,25.7,25.67,25.67,156133.0,24.2391,24.258,24.2296,24.2296,156133.0
2023-11-02 12:25:00,25.68,25.68,25.64,25.66,237018.0,24.2391,24.2391,24.2013,24.2202,237018.0
2023-11-02 12:30:00,25.66,25.7,25.65,25.69,144255.0,24.2202,24.258,24.2108,24.2485,144255.0
2023-11-02 12:35:00,25.69,25.7,25.67,25.67,67689.0,24.2485,24.258,24.2296,24.2296,67689.0
2023-11-02 12:40:00,25.67,25.68,25.66,25.68,49176.0,24.2296,24.2391,24.2202,24.2391,49176.0
2023-11-02 12:45:00,25.68,25.69,25.67,25.67,302638.0,24.2391,24.2485,24.2296,24.2296,302638.0
2023-11-02 12:50:00,25.68,25.68,25.66,25.66,199186.0,24.2391,24.2391,24.2202,24.2202,199186.0
2023-11-02 12:55:00,25.67,25.67,25.65,25.66,334347.0,24.2296,24.2296,24.2108,24.2202,334347.0
2023-11-02 13:00:00,25.65,25.69,25.64,25.67,101546.0,24.2108,24.2485,24.2013,24.2296,101546.0
2023-11-02 13:05:00,25.68,25.69,25.66,25.69,113166.0,24.2391,24.2485,24.2202,24.2485,113166.0
2023-11-02 13:10:00,25.68,25.71,25.68,25.71,109130.0,24.2391,24.2674,24.2391,24.2674,109130.0
2023-11-02 13:15:00,25.7,25.72,25.7,25.7,45962.0,24.258,24.2768,24.258,24.258,45962.0
2023-11-02 13:20:00,25.7,25.71,25.69,25.69,69801.0,24.258,24.2674,24.2485,24.2485,69801.0
2023-11-02 13:25:00,25.7,25.71,25.68,25.7,396569.0,24.258,24.2674,24.2391,24.258,396569.0
2023-11-02 13:30:00,25.71,25.72,25.7,25.72,92110.0,24.2674,24.2768,24.258,24.2768,92110.0
2023-11-02 13:35:00,25.72,25.74,25.71,25.74,447299.0,24.2768,24.2957,24.2674,24.2957,447299.0
2023-11-02 13:40:00,25.73,25.74,25.72,25.73,298105.0,24.2863,24.2957,24.2768,24.2863,298105.0
2023-11-02 13:45:00,25.73,25.74,25.72,25.72,208795.0,24.2863,24.2957,24.2768,24.2768,208795.0
2023-11-02 13:50:00,25.72,25.74,25.72,25.73,141990.0,24.2768,24.2957,24.2768,24.2863,141990.0
2023-11-02 13:55:00,25.73,25.74,25.72,25.73,112867.0,24.2863,24.2957,24.2768,24.2863,112867.0
2023-11-02 14:00:00,25.73,25.73,25.71,25.73,149270.0,24.2863,24.2863,24.2674,24.2863,149270.0
2023-11-02 14:05:00,25.72,25.73,25.7,25.7,101462.0,24.2768,24.2863,24.258,24.258,101462.0
2023-11-02 14:10:00,25.71,25.72,25.69,25.71,368348.0,24.2674,24.2768,24.2485,24.2674,368348.0
2023-11-02 14:15:00,25.71,25.71,25.7,25.71,193824.0,24.2674,24.2674,24.258,24.2674,193824.0
2023-11-02 14:20:00,25.71,25.71,25.7,25.71,169669.0,24.2674,24.2674,24.258,24.2674,169669.0
2023-11-02 14:25:00,25.71,25.73,25.7,25.72,401195.0,24.2674,24.2863,24.258,24.2768,401195.0
2023-11-02 14:30:00,25.73,25.73,25.71,25.71,183736.0,24.2863,24.2863,24.2674,24.2674,183736.0
2023-11-02 14:35:00,25.71,25.73,25.71,25.72,246929.0,24.2674,24.2863,24.2674,24.2768,246929.0
2023-11-02 14:40:00,25.73,25.73,25.71,25.72,310968.0,24.2863,24.2863,24.2674,24.2768,310968.0
2023-11-02 14:45:00,25.72,25.73,25.71,25.71,431890.0,24.2768,24.2863,24.2674,24.2674,431890.0
2023-11-02 14:50:00,25.72,25.75,25.71,25.74,679694.0,24.2768,24.3052,24.2674,24.2957,679694.0
2023-11-02 14:55:00,25.74,25.76,25.74,25.76,527812.0,24.2957,24.3146,24.2957,24.3146,527812.0
2023-11-02 15:00:00,25.76,25.76,25.74,25.74,270403.0,24.3146,24.3146,24.2957,24.2957,270403.0
2023-11-02 15:05:00,25.74,25.76,25.74,25.76,233246.0,24.2957,24.3146,24.2957,24.3146,233246.0
2023-11-02 15:10:00,25.76,25.76,25.73,25.74,387471.0,24.3146,24.3146,24.2863,24.2957,387471.0
2023-11-02 15:15:00,25.74,25.75,25.73,25.74,222006.0,24.2957,24.3052,24.2863,24.2957,222006.0
2023-11-02 15:20:00,25.73,25.75,25.73,25.74,403101.0,24.2863,24.3052,24.2863,24.2957,403101.0
2023-11-02 15:25:00,25.75,25.75,25.73,25.73,195795.0,24.3052,24.3052,24.2863,24.2863,195795.0
2023-11-02 15:30:00,25.74,25.75,25.73,25.73,325514.0,24.2957,24.3052,24.2863,24.2863,325514.0
2023-11-02 15:35:00,25.73,25.76,25.72,25.75,507442.0,24.2863,24.3146,24.2768,24.3052,507442.0
2023-11-02 15:40:00,25.75,25.76,25.72,25.75,1626561.0,24.3052,24.3146,24.2768,24.3052,1626561.0
2023-11-02 15:45:00,25.74,25.76,25.73,25.75,653820.0,24.2957,24.3146,24.2863,24.3052,653820.0
2023-11-02 15:50:00,25.75,25.76,25.74,25.75,536758.0,24.3052,24.3146,24.2957,24.3052,536758.0
2023-11-02 15:55:00,25.74,25.75,25.71,25.73,2710758.0,24.2957,24.3052,24.2674,24.2863,2710758.0
2023-11-03 09:30:00,26.14,26.25,26.14,26.16,2212220.0,24.6733,24.7771,24.6733,24.6921,2212220.0
2023-11-03 09:35:00,26.17,26.28,26.16,26.27,1181730.0,24.7016,24.8054,24.6921,24.796,1181730.0
2023-11-03 09:40:00,26.27,26.33,26.25,26.31,959218.0,24.796,24.8526,24.7771,24.8337,959218.0
2023-11-03 09:45:00,26.32,26.39,26.31,26.35,1219857.0,24.8432,24.9092,24.8337,24.8715,1219857.0
2023-11-03 09:50:00,26.34,26.35,26.3,26.34,1231108.0,24.862,24.8715,24.8243,24.862,1231108.0
2023-11-03 09:55:00,26.34,26.37,26.33,26.35,385786.0,24.862,24.8904,24.8526,24.8715,385786.0
2023-11-03 10:00:00,26.35,26.37,26.32,26.34,986787.0,24.8715,24.8904,24.8432,24.862,986787.0
2023-11-03 10:05:00,26.34,26.35,26.27,26.27,881697.0,24.862,24.8715,24.796,24.796,881697.0
2023-11-03 10:10:00,26.27,26.3,26.23,26.23,475227.0,24.796,24.8243,24.7582,24.7582,475227.0
2023-11-03 10:15:00,26.23,26.29,26.23,26.28,596440.0,24.7582,24.8149,24.7582,24.8054,596440.0
2023-11-03 10:20:00,26.28,26.32,26.26,26.3,755270.0,24.8054,24.8432,24.7865,24.8243,755270.0
2023-11-03 10:25:00,26.31,26.32,26.24,26.28,440146.0,24.8337,24.8432,24.7677,24.8054,440146.0
2023-11-03 10:30:00,26.28,26.3,26.25,26.26,678388.0,24.8054,24.8243,24.7771,24.7865,678388.0
2023-11-03 10:35:00,26.26,26.27,26.23,26.26,378622.0,24.7865,24.796,24.7582,24.7865,378622.0
2023-11-03 10:40:00,26.26,26.27,26.23,26.24,369040.0,24.7865,24.796,24.7582,24.7677,369040.0
2023-11-03 10:45:00,26.24,26.28,26.23,26.27,407425.0,24.7677,24.8054,24.7582,24.796,407425.0
2023-11-03 10:50:00,26.26,26.27,26.22,26.24,437154.0,24.7865,24.796,24.7488,24.7677,437154.0
2023-11-03 10:55:00,26.24,26.28,26.24,26.28,639473.0,24.7677,24.8054,24.7677,24.8054,639473.0
2023-11-03 11:00:00,26.27,26.29,26.26,26.26,378757.0,24.796,24.8149,24.7865,24.7865,378757.0
2023-11-03 11:05:00,26.27,26.29,26.25,26.26,228543.0,24.796,24.8149,24.7771,24.7865,228543.0
2023-11-03 11:10:00,26.26,26.3,26.25,26.3,217039.0,24.7865,24.8243,24.7771,24.8243,217039.0
2023-11-03 11:15:00,26.3,26.32,26.29,26.31,215898.0,24.8243,24.8432,24.8149,24.8337,215898.0
2023-11-03 11:20:00,26.32,26.34,26.31,26.33,182169.0,24.8432,24.862,24.8337,24.8526,182169.0
2023-11-03 11:25:00,26.32,26.34,26.31,26.32,335353.0,24.8432,24.862,24.8337,24.8432,335353.0
2023-11-03 11:30:00,26.32,26.36,26.31,26.35,272043.0,24.8432,24.8809,24.8337,24.8715,272043.0
2023-11-03 11:35:00,26.36,26.36,26.34,26.34,302725.0,24.8809,24.8809,24.862,24.862,302725.0
2023-11-03 11:40:00,26.35,26.35,26.33,26.35,118276.0,24.8715,24.8715,24.8526,24.8715,118276.0
2023-11-03 11:45:00,26.35,26.36,26.34,26.35,327849.0,24.8715,24.8809,24.862,24.8715,327849.0
2023-11-03 11:50:00,26.36,26.38,26.35,26.38,294648.0,24.8809,24.8998,24.8715,24.8998,294648.0
2023-11-03 11:55:00,26.37,26.39,26.37,26.38,206856.0,24.8904,24.9092,24.8904,24.8998,206856.0
2023-11-03 12:00:00,26.38,26.4,26.37,26.39,287458.0,24.8998,24.9187,24.8904,24.9092,287458.0
2023-11-03 12:05:00,26.39,26.4,26.38,26.4,452459.0,24.9092,24.9187,24.8998,24.9187,452459.0
2023-11-03 12:10:00,26.39,26.41,26.39,26.41,510426.0,24.9092,24.9281,24.9092,24.9281,510426.0
2023-11-03 12:15:00,26.4,26.42,26.38,26.4,641213.0,24.9187,24.9376,24.8998,24.9187,641213.0
2023-11-03 12:20:00,26.39,26.4,26.37,26.38,347929.0,24.9092,24.9187,24.8904,24.8998,347929.0
2023-11-03 12:25:00,26.39,26.39,26.37,26.37,149994.0,24.9092,24.9092,24.8904,24.8904,149994.0
2023-11-03 12:30:00,26.37,26.38,26.34,26.36,419000.0,24.8904,24.8998,24.862,24.8809,419000.0
2023-11-03 12:35:00,26.36,26.37,26.33,26.34,152797.0,24.8809,24.8904,24.8526,24.862,152797.0
2023-11-03 12:40:00,26.34,26.36,26.34,26.36,161276.0,24.862,24.8809,24.862,24.8809,161276.0
2023-11-03 12:45:00,26.36,26.38,26.35,26.36,200166.0,24.8809,24.8998,24.8715,24.8809,200166.0
2023-11-03 12:50:00,26.36,26.36,26.34,26.35,883457.0,24.8809,24.8809,24.862,24.8715,883457.0
2023-11-03 12:55:00,26.35,26.36,26.34,26.36,241727.0,24.8715,24.8809,24.862,24.8809,241727.0
2023-11-03 13:00:00,26.36,26.36,26.34,26.36,140864.0,24.8809,24.8809,24.862,24.8809,140864.0
2023-11-03 13:05:00,26.36,26.36,26.33,26.35,358185.0,24.8809,24.8809,24.8526,24.8715,358185.0
2023-11-03 13:10:00,26.35,26.35,26.32,26.33,241857.0,24.8715,24.8715,24.8432,24.8526,241857.0
2023-11-03 13:15:00,26.34,26.34,26.32,26.34,289332.0,24.862,24.862,24.8432,24.862,289332.0
2023-11-03 13:20:00,26.34,26.34,26.3,26.3,278761.0,24.862,24.862,24.8243,24.8243,278761.0
2023-11-03 13:25:00,26.3,26.33,26.29,26.32,251840.0,24.8243,24.8526,24.8149,24.8432,251840.0
2023-11-03 13:30:00,26.33,26.33,26.32,26.33,88912.0,24.8526,24.8526,24.8432,24.8526,88912.0
2023-11-03 13:35:00,26.33,26.33,26.31,26.33,196329.0,24.8526,24.8526,24.8337,24.8526,196329.0
2023-11-03 13:40:00,26.32,26.33,26.31,26.33,103285.0,24.8432,24.8526,24.8337,24.8526,103285.0
2023-11-03 13:45:00,26.33,26.33,26.32,26.33,116670.0,24.8526,24.8526,24.8432,24.8526,116670.0
2023-11-03 13:50:00,26.32,26.35,26.32,26.35,297435.0,24.8432,24.8715,24.8432,24.8715,297435.0
2023-11-03 13:55:00,26.34,26.36,26.34,26.35,856546.0,24.862,24.8809,24.862,24.8715,856546.0
2023-11-03 14:00:00,26.35,26.36,26.34,26.36,254206.0,24.8715,24.8809,24.862,24.8809,254206.0
2023-11-03 14:05:00,26.35,26.37,26.34,26.36,267158.0,24.8715,24.8904,24.862,24.8809,267158.0
2023-11-03 14:10:00,26.37,26.37,26.35,26.37,247172.0,24.8904,24.8904,24.8715,24.8904,247172.0
2023-11-03 14:15:00,26.37,26.38,26.36,26.38,370682.0,24.8904,24.8998,24.8809,24.8998,370682.0
2023-11-03 14:20:00,26.38,26.38,26.37,26.37,159076.0,24.8998,24.8998,24.8904,24.8904,159076.0
2023-11-03 14:25:00,26.38,26.38,26.37,26.38,114308.0,24.8998,24.8998,24.8904,24.8998,114308.0
2023-11-03 14:30:00,26.38,26.38,26.36,26.38,212210.0,24.8998,24.8998,24.8809,24.8998,212210.0
2023-11-03 14:35:00,26.38,26.38,26.36,26.37,255608.0,24.8998,24.8998,24.8809,24.8904,255608.0
2023-11-03 14:40:00,26.37,26.38,26.36,26.38,147824.0,24.8904,24.8998,24.8809,24.8998,147824.0
2023-11-03 14:45:00,26.37,26.38,26.36,26.37,161121.0,24.8904,24.8998,24.8809,24.8904,161121.0
2023-11-03 14:50:00,26.37,26.37,26.36,26.37,196715.0,24.8904,24.8904,24.8809,24.8904,196715.0
2023-11-03 14:55:00,26.37,26.37,26.34,26.36,336355.0,24.8904,24.8904,24.862,24.8809,336355.0
2023-11-03 15:00:00,26.35,26.36,26.35,26.36,156417.0,24.8715,24.8809,24.8715,24.8809,156417.0
2023-11-03 15:05:00,26.36,26.36,26.34,26.35,198331.0,24.8809,24.8809,24.862,24.8715,198331.0
2023-11-03 15:10:00,26.35,26.35,26.34,26.35,217090.0,24.8715,24.8715,24.862,24.8715,217090.0
2023-11-03 15:15:00,26.35,26.35,26.33,26.34,169213.0,24.8715,24.8715,24.8526,24.862,169213.0
2023-11-03 15:20:00,26.34,26.35,26.33,26.34,555465.0,24.862,24.8715,24.8526,24.862,555465.0
2023-11-03 15:25:00,26.34,26.35,26.33,26.35,214024.0,24.862,24.8715,24.8526,24.8715,214024.0
2023-11-03 15:30:00,26.35,26.36,26.33,26.35,316776.0,24.8715,24.8809,24.8526,24.8715,316776.0
2023-11-03 15:35:00,26.34,26.36,26.34,26.36,320000.0,24.862,24.8809,24.862,24.8809,320000.0
2023-11-03 15:40:00,26.36,26.36,26.34,26.35,888188.0,24.8809,24.8809,24.862,24.8715,888188.0
2023-11-03 15:45:00,26.35,26.36,26.35,26.36,487556.0,24.8715,24.8809,24.8715,24.8809,487556.0
2023-11-03 15:50:00,26.36,26.37,26.34,26.35,3003737.0,24.8809,24.8904,24.862,24.8715,3003737.0
2023-11-03 15:55:00,26.35,26.37,26.31,26.34,4639972.0,24.8715,24.8904,24.8337,24.862,4639972.0
2023-11-06 09:30:00,26.6,26.64,26.56,26.59,835069.0,25.1075,25.1452,25.0697,25.098,835069.0
2023-11-06 09:35:00,26.6,26.6,26.52,26.56,692111.0,25.1075,25.1075,25.0319,25.0697,692111.0
2023-11-06 09:40:00,26.57,26.59,26.55,26.55,586941.0,25.0791,25.098,25.0603,25.0603,586941.0
2023-11-06 09:45:00,26.55,26.58,26.48,26.51,546197.0,25.0603,25.0886,24.9942,25.0225,546197.0
2023-11-06 09:50:00,26.51,26.55,26.5,26.55,487295.0,25.0225,25.0603,25.0131,25.0603,487295.0
2023-11-06 09:55:00,26.55,26.55,26.52,26.53,245198.0,25.0603,25.0603,25.0319,25.0414,245198.0
2023-11-06 10:00:00,26.54,26.57,26.51,26.52,241491.0,25.0508,25.0791,25.0225,25.0319,241491.0
2023-11-06 10:05:00,26.52,26.53,26.49,26.5,344920.0,25.0319,25.0414,25.0036,25.0131,344920.0
2023-11-06 10:10:00,26.5,26.5,26.4,26.4,219458.0,25.0131,25.0131,24.9187,24.9187,219458.0
2023-11-06 10:15:00,26.4,26.45,26.4,26.45,211546.0,24.9187,24.9659,24.9187,24.9659,211546.0
2023-11-06 10:20:00,26.45,26.49,26.44,26.47,179793.0,24.9659,25.0036,24.9564,24.9848,179793.0
2023-11-06 10:25:00,26.47,26.48,26.45,26.48,178170.0,24.9848,24.9942,24.9659,24.9942,178170.0
2023-11-06 10:30:00,26.48,26.49,26.44,26.46,242558.0,24.9942,25.0036,24.9564,24.9753,242558.0
2023-11-06 10:35:00,26.46,26.48,26.43,26.48,262707.0,24.9753,24.9942,24.947,24.9942,262707.0
2023-11-06 10:40:00,26.48,26.5,26.46,26.46,219140.0,24.9942,25.0131,24.9753,24.9753,219140.0
2023-11-06 10:45:00,26.46,26.47,26.44,26.46,205940.0,24.9753,24.9848,24.9564,24.9753,205940.0
2023-11-06 10:50:00,26.46,26.49,26.46,26.49,125316.0,24.9753,25.0036,24.9753,25.0036,125316.0
2023-11-06 10:55:00,26.49,26.51,26.48,26.51,415062.0,25.0036,25.0225,24.9942,25.0225,415062.0
2023-11-06 11:00:00,26.51,26.53,26.49,26.5,329409.0,25.0225,25.0414,25.0036,25.0131,329409.0
2023-11-06 11:05:00,26.5,26.53,26.5,26.53,158880.0,25.0131,25.0414,25.0131,25.0414,158880.0
2023-11-06 11:10:00,26.53,26.54,26.51,26.52,147734.0,25.0414,25.0508,25.0225,25.0319,147734.0
2023-11-06 11:15:00,26.52,26.53,26.51,26.53,45255.0,25.0319,25.0414,25.0225,25.0414,45255.0
2023-11-06 11:20:00,26.53,26.53,26.48,26.49,180800.0,25.0414,25.0414,24.9942,25.0036,180800.0
2023-11-06 11:25:00,26.49,26.51,26.49,26.5,105994.0,25.0036,25.0225,25.0036,25.0131,105994.0
2023-11-06 11:30:00,26.5,26.53,26.49,26.52,436464.0,25.0131,25.0414,25.0036,25.0319,436464.0
2023-11-06 11:35:00,26.52,26.53,26.5,26.52,171245.0,25.0319,25.0414,25.0131,25.0319,171245.0
2023-11-06 11:40:00,26.53,26.53,26.5,26.51,230943.0,25.0414,25.0414,25.0131,25.0225,230943.0
2023-11-06 11:45:00,26.51,26.51,26.49,26.51,186331.0,25.0225,25.0225,25.0036,25.0225,186331.0
2023-11-06 11:50:00,26.51,26.54,26.51,26.53,139856.0,25.0225,25.0508,25.0225,25.0414,139856.0
2023-11-06 11:55:00,26.53,26.55,26.53,26.53,85697.0,25.0414,25.0603,25.0414,25.0414,85697.0
2023-11-06 12:00:00,26.53,26.54,26.51,26.52,37700.0,25.0414,25.0508,25.0225,25.0319,37700.0
2023-11-06 12:05:00,26.51,26.53,26.5,26.53,172606.0,25.0225,25.0414,25.0131,25.0414,172606.0
2023-11-06 12:10:00,26.52,26.53,26.49,26.5,63249.0,25.0319,25.0414,25.0036,25.0131,63249.0
2023-11-06 12:15:00,26.5,26.5,26.48,26.5,270877.0,25.0131,25.0131,24.9942,25.0131,270877.0
2023-11-06 12:20:00,26.5,26.5,26.47,26.48,391604.0,25.0131,25.0131,24.9848,24.9942,391604.0
2023-11-06 12:25:00,26.48,26.49,26.47,26.49,60518.0,24.9942,25.0036,24.9848,25.0036,60518.0
2023-11-06 12:30:00,26.49,26.5,26.49,26.5,72040.0,25.0036,25.0131,25.0036,25.0131,72040.0
2023-11-06 12:35:00,26.5,26.5,26.48,26.49,69450.0,25.0131,25.0131,24.9942,25.0036,69450.0
2023-11-06 12:40:00,26.48,26.49,26.47,26.48,47933.0,24.9942,25.0036,24.9848,24.9942,47933.0
2023-11-06 12:45:00,26.48,26.48,26.46,26.46,142227.0,24.9942,24.9942,24.9753,24.9753,142227.0
2023-11-06 12:50:00,26.46,26.47,26.44,26.46,105532.0,24.9753,24.9848,24.9564,24.9753,105532.0
2023-11-06 12:55:00,26.45,26.46,26.44,26.44,212243.0,24.9659,24.9753,24.9564,24.9564,212243.0
2023-11-06 13:00:00,26.45,26.45,26.42,26.43,64657.0,24.9659,24.9659,24.9376,24.947,64657.0
2023-11-06 13:05:00,26.43,26.44,26.43,26.44,46817.0,24.947,24.9564,24.947,24.9564,46817.0
2023-11-06 13:10:00,26.44,26.44,26.4,26.41,305871.0,24.9564,24.9564,24.9187,24.9281,305871.0
2023-11-06 13:15:00,26.41,26.41,26.39,26.39,269257.0,24.9281,24.9281,24.9092,24.9092,269257.0
2023-11-06 13:20:00,26.39,26.4,26.37,26.39,155168.0,24.9092,24.9187,24.8904,24.9092,155168.0
2023-11-06 13:25:00,26.4,26.4,26.38,26.39,46655.0,24.9187,24.9187,24.8998,24.9092,46655.0
2023-11-06 13:30:00,26.39,26.4,26.38,26.39,65850.0,24.9092,24.9187,24.8998,24.9092,65850.0
2023-11-06 13:35:00,26.39,26.41,26.39,26.39,161918.0,24.9092,24.9281,24.9092,24.9092,161918.0
2023-11-06 13:40:00,26.39,26.4,26.38,26.39,15821.0,24.9092,24.9187,24.8998,24.9092,15821.0
2023-11-06 13:45:00,26.39,26.41,26.38,26.39,588304.0,24.9092,24.9281,24.8998,24.9092,588304.0
2023-11-06 13:50:00,26.38,26.39,26.37,26.37,26158.0,24.8998,24.9092,24.8904,24.8904,26158.0
2023-11-06 13:55:00,26.38,26.4,26.37,26.39,56676.0,24.8998,24.9187,24.8904,24.9092,56676.0
2023-11-06 14:00:00,26.4,26.41,26.39,26.39,107047.0,24.9187,24.9281,24.9092,24.9092,107047.0
2023-11-06 14:05:00,26.39,26.4,26.39,26.39,48228.0,24.9092,24.9187,24.9092,24.9092,48228.0
2023-11-06 14:10:00,26.39,26.4,26.38,26.38,82324.0,24.9092,24.9187,24.8998,24.8998,82324.0
2023-11-06 14:15:00,26.38,26.4,26.38,26.39,71595.0,24.8998,24.9187,24.8998,24.9092,71595.0
2023-11-06 14:20:00,26.39,26.4,26.39,26.39,31687.0,24.9092,24.9187,24.9092,24.9092,31687.0
2023-11-06 14:25:00,26.39,26.4,26.39,26.4,73774.0,24.9092,24.9187,24.9092,24.9187,73774.0
2023-11-06 14:30:00,26.39,26.41,26.39,26.41,324590.0,24.9092,24.9281,24.9092,24.9281,324590.0
2023-11-06 14:35:00,26.41,26.41,26.4,26.41,32700.0,24.9281,24.9281,24.9187,24.9281,32700.0
2023-11-06 14:40:00,26.41,26.42,26.4,26.42,246636.0,24.9281,24.9376,24.9187,24.9376,246636.0
2023-11-06 14:45:00,26.42,26.42,26.41,26.42,40456.0,24.9376,24.9376,24.9281,24.9376,40456.0
2023-11-06 14:50:00,26.42,26.43,26.41,26.43,101172.0,24.9376,24.947,24.9281,24.947,101172.0
2023-11-06 14:55:00,26.43,26.44,26.42,26.44,290641.0,24.947,24.9564,24.9376,24.9564,290641.0
2023-11-06 15:00:00,26.44,26.44,26.42,26.44,278414.0,24.9564,24.9564,24.9376,24.9564,278414.0
2023-11-06 15:05:00,26.44,26.44,26.43,26.44,72607.0,24.9564,24.9564,24.947,24.9564,72607.0
2023-11-06 15:10:00,26.44,26.46,26.43,26.44,589797.0,24.9564,24.9753,24.947,24.9564,589797.0
2023-11-06 15:15:00,26.45,26.45,26.44,26.45,80744.0,24.9659,24.9659,24.9564,24.9659,80744.0
2023-11-06 15:20:00,26.45,26.45,26.44,26.44,43521.0,24.9659,24.9659,24.9564,24.9564,43521.0
2023-11-06 15:25:00,26.44,26.45,26.43,26.44,144678.0,24.9564,24.9659,24.947,24.9564,144678.0
2023-11-06 15:30:00,26.44,26.44,26.42,26.43,173733.0,24.9564,24.9564,24.9376,24.947,173733.0
2023-11-06 15:35:00,26.43,26.43,26.42,26.43,111181.0,24.947,24.947,24.9376,24.947,111181.0
2023-11-06 15:40:00,26.43,26.43,26.41,26.43,712340.0,24.947,24.947,24.9281,24.947,712340.0
2023-11-06 15:45:00,26.43,26.43,26.42,26.43,221741.0,24.947,24.947,24.9376,24.947,221741.0
2023-11-06 15:50:00,26.43,26.44,26.42,26.43,1303161.0,24.947,24.9564,24.9376,24.947,1303161.0
2023-11-06 15:55:00,26.43,26.43,26.41,26.42,2632409.0,24.947,24.947,24.9281,24.9376,2632409.0
2023-11-07 09:30:00,26.23,26.24,26.05,26.08,838846.0,24.7582,24.7677,24.5883,24.6166,838846.0
2023-11-07 09:35:00,26.07,26.11,26.05,26.06,561124.0,24.6072,24.645,24.5883,24.5978,561124.0
2023-11-07 09:40:00,26.06,26.13,26.05,26.12,272940.0,24.5978,24.6638,24.5883,24.6544,272940.0
2023-11-07 09:45:00,26.12,26.14,26.09,26.12,269587.0,24.6544,24.6733,24.6261,24.6544,269587.0
2023-11-07 09:50:00,26.11,26.18,26.1,26.18,377534.0,24.645,24.711,24.6355,24.711,377534.0
2023-11-07 09:55:00,26.19,26.26,26.18,26.24,639520.0,24.7205,24.7865,24.711,24.7677,639520.0
2023-11-07 10:00:00,26.24,26.28,26.21,26.26,407845.0,24.7677,24.8054,24.7393,24.7865,407845.0
2023-11-07 10:05:00,26.26,26.27,26.2,26.2,136755.0,24.7865,24.796,24.7299,24.7299,136755.0
2023-11-07 10:10:00,26.21,26.26,26.2,26.25,136341.0,24.7393,24.7865,24.7299,24.7771,136341.0
2023-11-07 10:15:00,26.25,26.27,26.23,26.27,137042.0,24.7771,24.796,24.7582,24.796,137042.0
2023-11-07 10:20:00,26.26,26.27,26.23,26.26,85380.0,24.7865,24.796,24.7582,24.7865,85380.0
2023-11-07 10:25:00,26.26,26.29,26.24,26.27,72227.0,24.7865,24.8149,24.7677,24.796,72227.0
2023-11-07 10:30:00,26.27,26.3,26.26,26.3,300481.0,24.796,24.8243,24.7865,24.8243,300481.0
2023-11-07 10:35:00,26.3,26.31,26.29,26.3,182616.0,24.8243,24.8337,24.8149,24.8243,182616.0
2023-11-07 10:40:00,26.3,26.3,26.27,26.29,194375.0,24.8243,24.8243,24.796,24.8149,194375.0
2023-11-07 10:45:00,26.29,26.36,26.28,26.36,269260.0,24.8149,24.8809,24.8054,24.8809,269260.0
2023-11-07 10:50:00,26.36,26.4,26.35,26.39,270094.0,24.8809,24.9187,24.8715,24.9092,270094.0
2023-11-07 10:55:00,26.39,26.4,26.33,26.36,337129.0,24.9092,24.9187,24.8526,24.8809,337129.0
2023-11-07 11:00:00,26.36,26.37,26.34,26.34,244040.0,24.8809,24.8904,24.862,24.862,244040.0
2023-11-07 11:05:00,26.34,26.36,26.33,26.34,182789.0,24.862,24.8809,24.8526,24.862,182789.0
2023-11-07 11:10:00,26.35,26.37,26.3,26.33,366079.0,24.8715,24.8904,24.8243,24.8526,366079.0
2023-11-07 11:15:00,26.34,26.35,26.3,26.3,357331.0,24.862,24.8715,24.8243,24.8243,357331.0
2023-11-07 11:20:00,26.3,26.32,26.29,26.3,153881.0,24.8243,24.8432,24.8149,24.8243,153881.0
2023-11-07 11:25:00,26.3,26.31,26.28,26.29,306458.0,24.8243,24.8337,24.8054,24.8149,306458.0
2023-11-07 11:30:00,26.29,26.31,26.29,26.3,133327.0,24.8149,24.8337,24.8149,24.8243,133327.0
2023-11-07 11:35:00,26.3,26.32,26.3,26.3,98729.0,24.8243,24.8432,24.8243,24.8243,98729.0
2023-11-07 11:40:00,26.3,26.31,26.28,26.3,167907.0,24.8243,24.8337,24.8054,24.8243,167907.0
2023-11-07 11:45:00,26.3,26.31,26.28,26.29,317993.0,24.8243,24.8337,24.8054,24.8149,317993.0
2023-11-07 11:50:00,26.28,26.29,26.27,26.28,175101.0,24.8054,24.8149,24.796,24.8054,175101.0
2023-11-07 11:55:00,26.28,26.3,26.27,26.29,61253.0,24.8054,24.8243,24.796,24.8149,61253.0
2023-11-07 12:00:00,26.3,26.3,26.26,26.26,248967.0,24.8243,24.8243,24.7865,24.7865,248967.0
2023-11-07 12:05:00,26.26,26.26,26.24,26.24,188153.0,24.7865,24.7865,24.7677,24.7677,188153.0
2023-11-07 12:10:00,26.25,26.25,26.24,26.25,29435.0,24.7771,24.7771,24.7677,24.7771,29435.0
2023-11-07 12:15:00,26.25,26.26,26.24,26.26,46378.0,24.7771,24.7865,24.7677,24.7865,46378.0
2023-11-07 12:20:00,26.26,26.26,26.25,26.25,22942.0,24.7865,24.7865,24.7771,24.7771,22942.0
2023-11-07 12:25:00,26.26,26.26,26.23,26.23,76047.0,24.7865,24.7865,24.7582,24.7582,76047.0
2023-11-07 12:30:00,26.23,26.25,26.2,26.24,115533.0,24.7582,24.7771,24.7299,24.7677,115533.0
2023-11-07 12:35:00,26.24,26.25,26.23,26.24,82342.0,24.7677,24.7771,24.7582,24.7677,82342.0
2023-11-07 12:40:00,26.24,26.26,26.24,26.26,107589.0,24.7677,24.7865,24.7677,24.7865,107589.0
2023-11-07 12:45:00,26.26,26.27,26.25,26.25,242036.0,24.7865,24.796,24.7771,24.7771,242036.0
2023-11-07 12:50:00,26.26,26.26,26.24,26.25,102037.0,24.7865,24.7865,24.7677,24.7771,102037.0
2023-11-07 12:55:00,26.25,26.27,26.25,26.27,169934.0,24.7771,24.796,24.7771,24.796,169934.0
2023-11-07 13:00:00,26.27,26.28,26.26,26.27,198370.0,24.796,24.8054,24.7865,24.796,198370.0
2023-11-07 13:05:00,26.27,26.28,26.26,26.28,20976.0,24.796,24.8054,24.7865,24.8054,20976.0
2023-11-07 13:10:00,26.28,26.28,26.26,26.27,34896.0,24.8054,24.8054,24.7865,24.796,34896.0
2023-11-07 13:15:00,26.27,26.29,26.27,26.28,62513.0,24.796,24.8149,24.796,24.8054,62513.0
2023-11-07 13:20:00,26.28,26.28,26.26,26.27,33433.0,24.8054,24.8054,24.7865,24.796,33433.0
2023-11-07 13:25:00,26.27,26.28,26.27,26.27,158442.0,24.796,24.8054,24.796,24.796,158442.0
2023-11-07 13:30:00,26.27,26.29,26.26,26.28,87477.0,24.796,24.8149,24.7865,24.8054,87477.0
2023-11-07 13:35:00,26.28,26.28,26.27,26.28,98079.0,24.8054,24.8054,24.796,24.8054,98079.0
2023-11-07 13:40:00,26.28,26.28,26.26,26.28,208666.0,24.8054,24.8054,24.7865,24.8054,208666.0
2023-11-07 13:45:00,26.28,26.29,26.27,26.28,314891.0,24.8054,24.8149,24.796,24.8054,314891.0
2023-11-07 13:50:00,26.29,26.29,26.28,26.29,12960.0,24.8149,24.8149,24.8054,24.8149,12960.0
2023-11-07 13:55:00,26.28,26.29,26.26,26.28,166830.0,24.8054,24.8149,24.7865,24.8054,166830.0
2023-11-07 14:00:00,26.28,26.29,26.27,26.28,34084.0,24.8054,24.8149,24.796,24.8054,34084.0
2023-11-07 14:05:00,26.29,26.29,26.27,26.28,129865.0,24.8149,24.8149,24.796,24.8054,129865.0
2023-11-07 14:10:00,26.28,26.29,26.27,26.29,52521.0,24.8054,24.8149,24.796,24.8149,52521.0
2023-11-07 14:15:00,26.29,26.3,26.28,26.3,101422.0,24.8149,24.8243,24.8054,24.8243,101422.0
2023-11-07 14:20:00,26.3,26.3,26.29,26.3,8840.0,24.8243,24.8243,24.8149,24.8243,8840.0
2023-11-07 14:25:00,26.3,26.31,26.29,26.3,30688.0,24.8243,24.8337,24.8149,24.8243,30688.0
2023-11-07 14:30:00,26.31,26.33,26.31,26.33,354580.0,24.8337,24.8526,24.8337,24.8526,354580.0
2023-11-07 14:35:00,26.33,26.35,26.33,26.34,346045.0,24.8526,24.8715,24.8526,24.862,346045.0
2023-11-07 14:40:00,26.33,26.34,26.3,26.3,94756.0,24.8526,24.862,24.8243,24.8243,94756.0
2023-11-07 14:45:00,26.31,26.32,26.3,26.32,33061.0,24.8337,24.8432,24.8243,24.8432,33061.0
2023-11-07 14:50:00,26.32,26.32,26.31,26.32,45931.0,24.8432,24.8432,24.8337,24.8432,45931.0
2023-11-07 14:55:00,26.31,26.32,26.3,26.3,86683.0,24.8337,24.8432,24.8243,24.8243,86683.0
2023-11-07 15:00:00,26.3,26.32,26.29,26.3,138395.0,24.8243,24.8432,24.8149,24.8243,138395.0
2023-11-07 15:05:00,26.3,26.31,26.3,26.3,39402.0,24.8243,24.8337,24.8243,24.8243,39402.0
2023-11-07 15:10:00,26.3,26.32,26.3,26.32,27357.0,24.8243,24.8432,24.8243,24.8432,27357.0
2023-11-07 15:15:00,26.32,26.32,26.31,26.32,31279.0,24.8432,24.8432,24.8337,24.8432,31279.0
2023-11-07 15:20:00,26.32,26.32,26.3,26.3,145240.0,24.8432,24.8432,24.8243,24.8243,145240.0
2023-11-07 15:25:00,26.3,26.31,26.3,26.3,6994.0,24.8243,24.8337,24.8243,24.8243,6994.0
2023-11-07 15:30:00,26.31,26.33,26.3,26.33,149529.0,24.8337,24.8526,24.8243,24.8526,149529.0
2023-11-07 15:35:00,26.32,26.33,26.32,26.33,60603.0,24.8432,24.8526,24.8432,24.8526,60603.0
2023-11-07 15:40:00,26.33,26.33,26.31,26.32,174478.0,24.8526,24.8526,24.8337,24.8432,174478.0
2023-11-07 15:45:00,26.32,26.33,26.31,26.31,237356.0,24.8432,24.8526,24.8337,24.8337,237356.0
2023-11-07 15:50:00,26.31,26.33,26.31,26.32,507989.0,24.8337,24.8526,24.8337,24.8432,507989.0
2023-11-07 15:55:00,26.32,26.33,26.3,26.33,1895627.0,24.8432,24.8526,24.8243,24.8526,1895627.0
2023-11-08 09:30:00,26.16,26.17,26.05,26.14,1292895.0,24.6921,24.7016,24.5883,24.6733,1292895.0
2023-11-08 09:35:00,26.14,26.24,26.1,26.23,621572.0,24.6733,24.7677,24.6355,24.7582,621572.0
2023-11-08 09:40:00,26.23,26.25,26.21,26.24,452512.0,24.7582,24.7771,24.7393,24.7677,452512.0
2023-11-08 09:45:00,26.24,26.25,26.17,26.19,525716.0,24.7677,24.7771,24.7016,24.7205,525716.0
2023-11-08 09:50:00,26.19,26.33,26.18,26.33,366316.0,24.7205,24.8526,24.711,24.8526,366316.0
2023-11-08 09:55:00,26.32,26.33,26.23,26.24,438158.0,24.8432,24.8526,24.7582,24.7677,438158.0
2023-11-08 10:00:00,26.25,26.28,26.18,26.2,323655.0,24.7771,24.8054,24.711,24.7299,323655.0
2023-11-08 10:05:00,26.2,26.25,26.17,26.24,385717.0,24.7299,24.7771,24.7016,24.7677,385717.0
2023-11-08 10:10:00,26.24,26.25,26.21,26.22,298802.0,24.7677,24.7771,24.7393,24.7488,298802.0
2023-11-08 10:15:00,26.22,26.24,26.2,26.23,268056.0,24.7488,24.7677,24.7299,24.7582,268056.0
2023-11-08 10:20:00,26.23,26.23,26.16,26.2,428657.0,24.7582,24.7582,24.6921,24.7299,428657.0
2023-11-08 10:25:00,26.19,26.21,26.17,26.18,276141.0,24.7205,24.7393,24.7016,24.711,276141.0
2023-11-08 10:30:00,26.18,26.21,26.17,26.19,316814.0,24.711,24.7393,24.7016,24.7205,316814.0
2023-11-08 10:35:00,26.19,26.19,26.16,26.18,266545.0,24.7205,24.7205,24.6921,24.711,266545.0
2023-11-08 10:40:00,26.18,26.18,26.13,26.14,254741.0,24.711,24.711,24.6638,24.6733,254741.0
2023-11-08 10:45:00,26.14,26.17,26.12,26.17,205767.0,24.6733,24.7016,24.6544,24.7016,205767.0
2023-11-08 10:50:00,26.17,26.18,26.14,26.15,142849.0,24.7016,24.711,24.6733,24.6827,142849.0
2023-11-08 10:55:00,26.16,26.16,26.12,26.12,689909.0,24.6921,24.6921,24.6544,24.6544,689909.0
2023-11-08 11:00:00,26.13,26.14,26.11,26.14,130394.0,24.6638,24.6733,24.645,24.6733,130394.0
2023-11-08 11:05:00,26.14,26.14,26.1,26.11,107081.0,24.6733,24.6733,24.6355,24.645,107081.0
2023-11-08 11:10:00,26.11,26.17,26.1,26.17,161630.0,24.645,24.7016,24.6355,24.7016,161630.0
2023-11-08 11:15:00,26.17,26.19,26.16,26.19,152729.0,24.7016,24.7205,24.6921,24.7205,152729.0
2023-11-08 11:20:00,26.19,26.19,26.16,26.17,116009.0,24.7205,24.7205,24.6921,24.7016,116009.0
2023-11-08 11:25:00,26.17,26.2,26.16,26.2,234664.0,24.7016,24.7299,24.6921,24.7299,234664.0
2023-11-08 11:30:00,26.2,26.22,26.18,26.2,151652.0,24.7299,24.7488,24.711,24.7299,151652.0
2023-11-08 11:35:00,26.2,26.2,26.18,26.19,130389.0,24.7299,24.7299,24.711,24.7205,130389.0
2023-11-08 11:40:00,26.19,26.21,26.18,26.21,99892.0,24.7205,24.7393,24.711,24.7393,99892.0
2023-11-08 11:45:00,26.21,26.22,26.2,26.21,136681.0,24.7393,24.7488,24.7299,24.7393,136681.0
2023-11-08 11:50:00,26.21,26.21,26.18,26.19,121558.0,24.7393,24.7393,24.711,24.7205,121558.0
2023-11-08 11:55:00,26.19,26.2,26.17,26.19,114174.0,24.7205,24.7299,24.7016,24.7205,114174.0
2023-11-08 12:00:00,26.18,26.19,26.15,26.16,136429.0,24.711,24.7205,24.6827,24.6921,136429.0
2023-11-08 12:05:00,26.16,26.17,26.12,26.14,218839.0,24.6921,24.7016,24.6544,24.6733,218839.0
2023-11-08 12:10:00,26.14,26.15,26.13,26.14,57943.0,24.6733,24.6827,24.6638,24.6733,57943.0
2023-11-08 12:15:00,26.14,26.15,26.14,26.14,77940.0,24.6733,24.6827,24.6733,24.6733,77940.0
2023-11-08 12:20:00,26.15,26.16,26.13,26.14,157078.0,24.6827,24.6921,24.6638,24.6733,157078.0
2023-11-08 12:25:00,26.14,26.14,26.13,26.14,55428.0,24.6733,24.6733,24.6638,24.6733,55428.0
2023-11-08 12:30:00,26.13,26.14,26.12,26.13,130565.0,24.6638,24.6733,24.6544,24.6638,130565.0
2023-11-08 12:35:00,26.13,26.15,26.12,26.15,93472.0,24.6638,24.6827,24.6544,24.6827,93472.0
2023-11-08 12:40:00,26.14,26.16,26.14,26.16,82215.0,24.6733,24.6921,24.6733,24.6921,82215.0
2023-11-08 12:45:00,26.15,26.16,26.14,26.14,119949.0,24.6827,24.6921,24.6733,24.6733,119949.0
2023-11-08 12:50:00,26.14,26.15,26.13,26.13,133615.0,24.6733,24.6827,24.6638,24.6638,133615.0
2023-11-08 12:55:00,26.13,26.13,26.12,26.13,407835.0,24.6638,24.6638,24.6544,24.6638,407835.0
2023-11-08 13:00:00,26.13,26.15,26.11,26.14,241948.0,24.6638,24.6827,24.645,24.6733,241948.0
2023-11-08 13:05:00,26.14,26.16,26.13,26.14,177720.0,24.6733,24.6921,24.6638,24.6733,177720.0
2023-11-08 13:10:00,26.14,26.15,26.12,26.13,141203.0,24.6733,24.6827,24.6544,24.6638,141203.0
2023-11-08 13:15:00,26.13,26.13,26.12,26.12,83206.0,24.6638,24.6638,24.6544,24.6544,83206.0
2023-11-08 13:20:00,26.12,26.14,26.11,26.14,108878.0,24.6544,24.6733,24.645,24.6733,108878.0
2023-11-08 13:25:00,26.14,26.15,26.13,26.14,235672.0,24.6733,24.6827,24.6638,24.6733,235672.0
2023-11-08 13:30:00,26.14,26.15,26.14,26.14,78005.0,24.6733,24.6827,24.6733,24.6733,78005.0
2023-11-08 13:35:00,26.14,26.14,26.13,26.14,130014.0,24.6733,24.6733,24.6638,24.6733,130014.0
2023-11-08 13:40:00,26.14,26.14,26.13,26.14,72743.0,24.6733,24.6733,24.6638,24.6733,72743.0
2023-11-08 13:45:00,26.14,26.14,26.13,26.14,112594.0,24.6733,24.6733,24.6638,24.6733,112594.0
2023-11-08 13:50:00,26.14,26.15,26.13,26.14,106705.0,24.6733,24.6827,24.6638,24.6733,106705.0
2023-11-08 13:55:00,26.13,26.14,26.12,26.13,99835.0,24.6638,24.6733,24.6544,24.6638,99835.0
2023-11-08 14:00:00,26.13,26.13,26.12,26.13,78618.0,24.6638,24.6638,24.6544,24.6638,78618.0
2023-11-08 14:05:00,26.13,26.14,26.12,26.14,69235.0,24.6638,24.6733,24.6544,24.6733,69235.0
2023-11-08 14:10:00,26.14,26.14,26.13,26.14,57831.0,24.6733,24.6733,24.6638,24.6733,57831.0
2023-11-08 14:15:00,26.14,26.14,26.13,26.13,90195.0,24.6733,24.6733,24.6638,24.6638,90195.0
2023-11-08 14:20:00,26.13,26.14,26.13,26.13,91521.0,24.6638,24.6733,24.6638,24.6638,91521.0
2023-11-08 14:25:00,26.13,26.14,26.13,26.13,66359.0,24.6638,24.6733,24.6638,24.6638,66359.0
2023-11-08 14:30:00,26.13,26.14,26.1,26.1,159842.0,24.6638,24.6733,24.6355,24.6355,159842.0
2023-11-08 14:35:00,26.1,26.11,26.1,26.11,128969.0,24.6355,24.645,24.6355,24.645,128969.0
2023-11-08 14:40:00,26.11,26.11,26.1,26.11,67289.0,24.645,24.645,24.6355,24.645,67289.0
2023-11-08 14:45:00,26.11,26.11,26.1,26.11,50773.0,24.645,24.645,24.6355,24.645,50773.0
2023-11-08 14:50:00,26.11,26.11,26.09,26.1,102527.0,24.645,24.645,24.6261,24.6355,102527.0
2023-11-08 14:55:00,26.1,26.1,26.08,26.09,154273.0,24.6355,24.6355,24.6166,24.6261,154273.0
2023-11-08 15:00:00,26.09,26.1,26.08,26.1,220015.0,24.6261,24.6355,24.6166,24.6355,220015.0
2023-11-08 15:05:00,26.1,26.1,26.09,26.1,105916.0,24.6355,24.6355,24.6261,24.6355,105916.0
2023-11-08 15:10:00,26.1,26.11,26.09,26.11,264340.0,24.6355,24.645,24.6261,24.645,264340.0
2023-11-08 15:15:00,26.1,26.11,26.09,26.1,276127.0,24.6355,24.645,24.6261,24.6355,276127.0
2023-11-08 15:20:00,26.1,26.1,26.09,26.1,200616.0,24.6355,24.6355,24.6261,24.6355,200616.0
2023-11-08 15:25:00,26.1,26.1,26.09,26.09,172988.0,24.6355,24.6355,24.6261,24.6261,172988.0
2023-11-08 15:30:00,26.09,26.09,26.08,26.08,276580.0,24.6261,24.6261,24.6166,24.6166,276580.0
2023-11-08 15:35:00,26.08,26.09,26.08,26.09,323657.0,24.6166,24.6261,24.6166,24.6261,323657.0
2023-11-08 15:40:00,26.09,26.1,26.08,26.1,1036545.0,24.6261,24.6355,24.6166,24.6355,1036545.0
2023-11-08 15:45:00,26.1,26.11,26.09,26.11,578834.0,24.6355,24.645,24.6261,24.645,578834.0
2023-11-08 15:50:00,26.1,26.13,26.1,26.13,544540.0,24.6355,24.6638,24.6355,24.6638,544540.0
2023-11-08 15:55:00,26.13,26.15,26.12,26.13,1616001.0,24.6638,24.6827,24.6544,24.6638,1616001.0
2023-11-09 09:30:00,26.08,26.08,25.97,26.01,512252.0,24.6166,24.6166,24.5128,24.5506,512252.0
2023-11-09 09:35:00,26.01,26.09,25.99,26.07,715003.0,24.5506,24.6261,24.5317,24.6072,715003.0
2023-11-09 09:40:00,26.07,26.16,26.04,26.15,455349.0,24.6072,24.6921,24.5789,24.6827,455349.0
2023-11-09 09:45:00,26.14,26.15,26.09,26.11,338294.0,24.6733,24.6827,24.6261,24.645,338294.0
2023-11-09 09:50:00,26.11,26.18,26.09,26.14,479397.0,24.645,24.711,24.6261,24.6733,479397.0
2023-11-09 09:55:00,26.14,26.19,26.13,26.17,204931.0,24.6733,24.7205,24.6638,24.7016,204931.0
2023-11-09 10:00:00,26.17,26.18,26.11,26.13,182403.0,24.7016,24.711,24.645,24.6638,182403.0
2023-11-09 10:05:00,26.13,26.14,26.1,26.12,148685.0,24.6638,24.6733,24.6355,24.6544,148685.0
2023-11-09 10:10:00,26.11,26.12,26.09,26.12,152374.0,24.645,24.6544,24.6261,24.6544,152374.0
2023-11-09 10:15:00,26.12,26.15,26.1,26.1,174679.0,24.6544,24.6827,24.6355,24.6355,174679.0
2023-11-09 10:20:00,26.1,26.11,26.08,26.1,205345.0,24.6355,24.645,24.6166,24.6355,205345.0
2023-11-09 10:25:00,26.1,26.1,26.07,26.09,260711.0,24.6355,24.6355,24.6072,24.6261,260711.0
2023-11-09 10:30:00,26.08,26.08,26.04,26.05,216848.0,24.6166,24.6166,24.5789,24.5883,216848.0
2023-11-09 10:35:00,26.06,26.08,26.05,26.07,445543.0,24.5978,24.6166,24.5883,24.6072,445543.0
2023-11-09 10:40:00,26.06,26.07,26.03,26.06,191133.0,24.5978,24.6072,24.5694,24.5978,191133.0
2023-11-09 10:45:00,26.06,26.07,26.03,26.05,146243.0,24.5978,24.6072,24.5694,24.5883,146243.0
2023-11-09 10:50:00,26.05,26.08,26.04,26.06,200996.0,24.5883,24.6166,24.5789,24.5978,200996.0
2023-11-09 10:55:00,26.06,26.08,26.05,26.07,135665.0,24.5978,24.6166,24.5883,24.6072,135665.0
2023-11-09 11:00:00,26.07,26.07,26.05,26.05,145300.0,24.6072,24.6072,24.5883,24.5883,145300.0
2023-11-09 11:05:00,26.06,26.09,26.05,26.08,299111.0,24.5978,24.6261,24.5883,24.6166,299111.0
2023-11-09 11:10:00,26.08,26.09,26.07,26.08,138487.0,24.6166,24.6261,24.6072,24.6166,138487.0
2023-11-09 11:15:00,26.08,26.09,26.07,26.09,134752.0,24.6166,24.6261,24.6072,24.6261,134752.0
2023-11-09 11:20:00,26.09,26.1,26.07,26.08,163240.0,24.6261,24.6355,24.6072,24.6166,163240.0
2023-11-09 11:25:00,26.07,26.07,26.05,26.05,139845.0,24.6072,24.6072,24.5883,24.5883,139845.0
2023-11-09 11:30:00,26.05,26.06,26.03,26.06,203785.0,24.5883,24.5978,24.5694,24.5978,203785.0
2023-11-09 11:35:00,26.06,26.09,26.05,26.09,400098.0,24.5978,24.6261,24.5883,24.6261,400098.0
2023-11-09 11:40:00,26.09,26.09,26.07,26.08,132442.0,24.6261,24.6261,24.6072,24.6166,132442.0
2023-11-09 11:45:00,26.08,26.09,26.06,26.07,149463.0,24.6166,24.6261,24.5978,24.6072,149463.0
2023-11-09 11:50:00,26.07,26.08,26.05,26.05,63018.0,24.6072,24.6166,24.5883,24.5883,63018.0
2023-11-09 11:55:00,26.05,26.06,26.02,26.03,97639.0,24.5883,24.5978,24.56,24.5694,97639.0
2023-11-09 12:00:00,26.02,26.03,26.0,26.02,167778.0,24.56,24.5694,24.5411,24.56,167778.0
2023-11-09 12:05:00,26.02,26.03,26.0,26.01,170854.0,24.56,24.5694,24.5411,24.5506,170854.0
2023-11-09 12:10:00,26.02,26.02,25.98,25.99,186113.0,24.56,24.56,24.5222,24.5317,186113.0
2023-11-09 12:15:00,25.99,26.0,25.97,25.98,168167.0,24.5317,24.5411,24.5128,24.5222,168167.0
2023-11-09 12:20:00,25.97,25.99,25.97,25.98,90320.0,24.5128,24.5317,24.5128,24.5222,90320.0
2023-11-09 12:25:00,25.98,25.99,25.96,25.96,133880.0,24.5222,24.5317,24.5034,24.5034,133880.0
2023-11-09 12:30:00,25.97,25.98,25.94,25.95,179217.0,24.5128,24.5222,24.4845,24.4939,179217.0
2023-11-09 12:35:00,25.95,25.96,25.94,25.94,163670.0,24.4939,24.5034,24.4845,24.4845,163670.0
2023-11-09 12:40:00,25.94,25.96,25.94,25.95,157956.0,24.4845,24.5034,24.4845,24.4939,157956.0
2023-11-09 12:45:00,25.96,25.98,25.95,25.98,83287.0,24.5034,24.5222,24.4939,24.5222,83287.0
2023-11-09 12:50:00,25.98,26.0,25.97,25.98,134356.0,24.5222,24.5411,24.5128,24.5222,134356.0
2023-11-09 12:55:00,25.99,25.99,25.98,25.98,62530.0,24.5317,24.5317,24.5222,24.5222,62530.0
2023-11-09 13:00:00,25.98,25.98,25.86,25.88,419767.0,24.5222,24.5222,24.409,24.4279,419767.0
2023-11-09 13:05:00,25.89,25.9,25.83,25.86,215342.0,24.4373,24.4467,24.3807,24.409,215342.0
2023-11-09 13:10:00,25.86,25.93,25.85,25.93,166676.0,24.409,24.4751,24.3995,24.4751,166676.0
2023-11-09 13:15:00,25.94,25.94,25.89,25.9,485358.0,24.4845,24.4845,24.4373,24.4467,485358.0
2023-11-09 13:20:00,25.89,25.94,25.89,25.92,118297.0,24.4373,24.4845,24.4373,24.4656,118297.0
2023-11-09 13:25:00,25.93,25.93,25.9,25.91,136181.0,24.4751,24.4751,24.4467,24.4562,136181.0
2023-11-09 13:30:00,25.91,25.91,25.88,25.91,159139.0,24.4562,24.4562,24.4279,24.4562,159139.0
2023-11-09 13:35:00,25.9,25.91,25.89,25.89,163977.0,24.4467,24.4562,24.4373,24.4373,163977.0
2023-11-09 13:40:00,25.89,25.89,25.85,25.87,209945.0,24.4373,24.4373,24.3995,24.4184,209945.0
2023-11-09 13:45:00,25.87,25.88,25.85,25.87,147564.0,24.4184,24.4279,24.3995,24.4184,147564.0
2023-11-09 13:50:00,25.87,25.88,25.86,25.87,109181.0,24.4184,24.4279,24.409,24.4184,109181.0
2023-11-09 13:55:00,25.87,25.88,25.84,25.85,283546.0,24.4184,24.4279,24.3901,24.3995,283546.0
2023-11-09 14:00:00,25.85,25.85,25.78,25.8,524973.0,24.3995,24.3995,24.3335,24.3523,524973.0
2023-11-09 14:05:00,25.8,25.81,25.73,25.8,1695074.0,24.3523,24.3618,24.2863,24.3523,1695074.0
2023-11-09 14:10:00,25.8,25.81,25.76,25.76,201252.0,24.3523,24.3618,24.3146,24.3146,201252.0
2023-11-09 14:15:00,25.76,25.77,25.73,25.74,459713.0,24.3146,24.324,24.2863,24.2957,459713.0
2023-11-09 14:20:00,25.74,25.78,25.73,25.77,250737.0,24.2957,24.3335,24.2863,24.324,250737.0
2023-11-09 14:25:00,25.77,25.79,25.77,25.78,244950.0,24.324,24.3429,24.324,24.3335,244950.0
2023-11-09 14:30:00,25.77,25.78,25.76,25.76,384442.0,24.324,24.3335,24.3146,24.3146,384442.0
2023-11-09 14:35:00,25.76,25.77,25.73,25.74,531130.0,24.3146,24.324,24.2863,24.2957,531130.0
2023-11-09 14:40:00,25.74,25.74,25.71,25.71,161778.0,24.2957,24.2957,24.2674,24.2674,161778.0
2023-11-09 14:45:00,25.71,25.74,25.71,25.74,222704.0,24.2674,24.2957,24.2674,24.2957,222704.0
2023-11-09 14:50:00,25.73,25.73,25.72,25.72,211896.0,24.2863,24.2863,24.2768,24.2768,211896.0
2023-11-09 14:55:00,25.72,25.74,25.72,25.74,255689.0,24.2768,24.2957,24.2768,24.2957,255689.0
2023-11-09 15:00:00,25.74,25.75,25.72,25.75,748566.0,24.2957,24.3052,24.2768,24.3052,748566.0
2023-11-09 15:05:00,25.75,25.77,25.74,25.77,445184.0,24.3052,24.324,24.2957,24.324,445184.0
2023-11-09 15:10:00,25.76,25.78,25.76,25.76,330243.0,24.3146,24.3335,24.3146,24.3146,330243.0
2023-11-09 15:15:00,25.76,25.76,25.74,25.75,160904.0,24.3146,24.3146,24.2957,24.3052,160904.0
2023-11-09 15:20:00,25.75,25.76,25.73,25.74,230509.0,24.3052,24.3146,24.2863,24.2957,230509.0
2023-11-09 15:25:00,25.74,25.75,25.73,25.73,150635.0,24.2957,24.3052,24.2863,24.2863,150635.0
2023-11-09 15:30:00,25.73,25.74,25.71,25.71,695478.0,24.2863,24.2957,24.2674,24.2674,695478.0
2023-11-09 15:35:00,25.71,25.72,25.69,25.7,688058.0,24.2674,24.2768,24.2485,24.258,688058.0
2023-11-09 15:40:00,25.7,25.72,25.7,25.71,441313.0,24.258,24.2768,24.258,24.2674,441313.0
2023-11-09 15:45:00,25.71,25.72,25.7,25.71,574202.0,24.2674,24.2768,24.258,24.2674,574202.0
2023-11-09 15:50:00,25.72,25.74,25.71,25.74,1222620.0,24.2768,24.2957,24.2674,24.2957,1222620.0
2023-11-09 15:55:00,25.74,25.79,25.73,25.76,3869908.0,24.2957,24.3429,24.2863,24.3146,3869908.0
2023-11-10 09:30:00,25.6,25.61,25.52,25.54,952390.0,24.1636,24.173,24.0881,24.1069,952390.0
2023-11-10 09:35:00,25.54,25.62,25.52,25.62,693311.0,24.1069,24.1824,24.0881,24.1824,693311.0
2023-11-10 09:40:00,25.63,25.63,25.53,25.59,365718.0,24.1919,24.1919,24.0975,24.1541,365718.0
2023-11-10 09:45:00,25.58,25.64,25.57,25.6,392551.0,24.1447,24.2013,24.1353,24.1636,392551.0
2023-11-10 09:50:00,25.6,25.61,25.56,25.61,178246.0,24.1636,24.173,24.1258,24.173,178246.0
2023-11-10 09:55:00,25.6,25.6,25.57,25.59,290497.0,24.1636,24.1636,24.1353,24.1541,290497.0
2023-11-10 10:00:00,25.59,25.59,25.52,25.54,764642.0,24.1541,24.1541,24.0881,24.1069,764642.0
2023-11-10 10:05:00,25.54,25.59,25.52,25.57,523351.0,24.1069,24.1541,24.0881,24.1353,523351.0
2023-11-10 10:10:00,25.56,25.6,25.55,25.58,181737.0,24.1258,24.1636,24.1164,24.1447,181737.0
2023-11-10 10:15:00,25.58,25.6,25.55,25.58,345302.0,24.1447,24.1636,24.1164,24.1447,345302.0
2023-11-10 10:20:00,25.58,25.58,25.55,25.55,232063.0,24.1447,24.1447,24.1164,24.1164,232063.0
2023-11-10 10:25:00,25.55,25.55,25.49,25.51,553558.0,24.1164,24.1164,24.0597,24.0786,553558.0
2023-11-10 10:30:00,25.5,25.54,25.5,25.53,446756.0,24.0692,24.1069,24.0692,24.0975,446756.0
2023-11-10 10:35:00,25.52,25.53,25.49,25.5,262126.0,24.0881,24.0975,24.0597,24.0692,262126.0
2023-11-10 10:40:00,25.5,25.5,25.48,25.49,183804.0,24.0692,24.0692,24.0503,24.0597,183804.0
2023-11-10 10:45:00,25.49,25.52,25.48,25.49,325560.0,24.0597,24.0881,24.0503,24.0597,325560.0
2023-11-10 10:50:00,25.49,25.52,25.48,25.51,198505.0,24.0597,24.0881,24.0503,24.0786,198505.0
2023-11-10 10:55:00,25.51,25.53,25.49,25.53,332516.0,24.0786,24.0975,24.0597,24.0975,332516.0
2023-11-10 11:00:00,25.53,25.54,25.51,25.53,191960.0,24.0975,24.1069,24.0786,24.0975,191960.0
2023-11-10 11:05:00,25.53,25.55,25.51,25.51,158545.0,24.0975,24.1164,24.0786,24.0786,158545.0
2023-11-10 11:10:00,25.52,25.54,25.51,25.54,215976.0,24.0881,24.1069,24.0786,24.1069,215976.0
2023-11-10 11:15:00,25.54,25.56,25.53,25.55,548875.0,24.1069,24.1258,24.0975,24.1164,548875.0
2023-11-10 11:20:00,25.54,25.56,25.53,25.55,186423.0,24.1069,24.1258,24.0975,24.1164,186423.0
2023-11-10 11:25:00,25.54,25.55,25.52,25.54,399237.0,24.1069,24.1164,24.0881,24.1069,399237.0
2023-11-10 11:30:00,25.54,25.55,25.52,25.53,165886.0,24.1069,24.1164,24.0881,24.0975,165886.0
2023-11-10 11:35:00,25.53,25.54,25.51,25.53,260445.0,24.0975,24.1069,24.0786,24.0975,260445.0
2023-11-10 11:40:00,25.54,25.56,25.53,25.55,122181.0,24.1069,24.1258,24.0975,24.1164,122181.0
2023-11-10 11:45:00,25.55,25.56,25.54,25.55,261230.0,24.1164,24.1258,24.1069,24.1164,261230.0
2023-11-10 11:50:00,25.55,25.58,25.55,25.57,376330.0,24.1164,24.1447,24.1164,24.1353,376330.0
2023-11-10 11:55:00,25.57,25.59,25.57,25.58,98629.0,24.1353,24.1541,24.1353,24.1447,98629.0
2023-11-10 12:00:00,25.58,25.6,25.58,25.59,118738.0,24.1447,24.1636,24.1447,24.1541,118738.0
2023-11-10 12:05:00,25.58,25.6,25.58,25.59,254086.0,24.1447,24.1636,24.1447,24.1541,254086.0
2023-11-10 12:10:00,25.6,25.61,25.58,25.58,918307.0,24.1636,24.173,24.1447,24.1447,918307.0
2023-11-10 12:15:00,25.58,25.6,25.58,25.6,190051.0,24.1447,24.1636,24.1447,24.1636,190051.0
2023-11-10 12:20:00,25.6,25.6,25.59,25.6,35467.0,24.1636,24.1636,24.1541,24.1636,35467.0
2023-11-10 12:25:00,25.6,25.61,25.59,25.61,74404.0,24.1636,24.173,24.1541,24.173,74404.0
2023-11-10 12:30:00,25.61,25.63,25.6,25.63,262494.0,24.173,24.1919,24.1636,24.1919,262494.0
2023-11-10 12:35:00,25.63,25.63,25.61,25.63,105070.0,24.1919,24.1919,24.173,24.1919,105070.0
2023-11-10 12:40:00,25.62,25.64,25.62,25.63,93069.0,24.1824,24.2013,24.1824,24.1919,93069.0
2023-11-10 12:45:00,25.63,25.63,25.61,25.61,101023.0,24.1919,24.1919,24.173,24.173,101023.0
2023-11-10 12:50:00,25.62,25.64,25.61,25.63,70091.0,24.1824,24.2013,24.173,24.1919,70091.0
2023-11-10 12:55:00,25.64,25.64,25.62,25.63,68263.0,24.2013,24.2013,24.1824,24.1919,68263.0
2023-11-10 13:00:00,25.63,25.63,25.62,25.63,46888.0,24.1919,24.1919,24.1824,24.1919,46888.0
2023-11-10 13:05:00,25.62,25.63,25.62,25.62,23949.0,24.1824,24.1919,24.1824,24.1824,23949.0
2023-11-10 13:10:00,25.62,25.64,25.62,25.64,233514.0,24.1824,24.2013,24.1824,24.2013,233514.0
2023-11-10 13:15:00,25.63,25.64,25.62,25.63,90068.0,24.1919,24.2013,24.1824,24.1919,90068.0
2023-11-10 13:20:00,25.64,25.65,25.63,25.64,151277.0,24.2013,24.2108,24.1919,24.2013,151277.0
2023-11-10 13:25:00,25.64,25.65,25.63,25.64,75767.0,24.2013,24.2108,24.1919,24.2013,75767.0
2023-11-10 13:30:00,25.64,25.65,25.63,25.63,277540.0,24.2013,24.2108,24.1919,24.1919,277540.0
2023-11-10 13:35:00,25.64,25.66,25.63,25.64,318431.0,24.2013,24.2202,24.1919,24.2013,318431.0
2023-11-10 13:40:00,25.64,25.67,25.64,25.67,84788.0,24.2013,24.2296,24.2013,24.2296,84788.0
2023-11-10 13:45:00,25.67,25.69,25.66,25.68,125567.0,24.2296,24.2485,24.2202,24.2391,125567.0
2023-11-10 13:50:00,25.68,25.69,25.67,25.68,68403.0,24.2391,24.2485,24.2296,24.2391,68403.0
2023-11-10 13:55:00,25.67,25.69,25.67,25.68,221212.0,24.2296,24.2485,24.2296,24.2391,221212.0
2023-11-10 14:00:00,25.68,25.68,25.67,25.68,14581.0,24.2391,24.2391,24.2296,24.2391,14581.0
2023-11-10 14:05:00,25.68,25.7,25.67,25.7,59738.0,24.2391,24.258,24.2296,24.258,59738.0
2023-11-10 14:10:00,25.7,25.7,25.68,25.69,72426.0,24.258,24.258,24.2391,24.2485,72426.0
2023-11-10 14:15:00,25.69,25.69,25.68,25.68,35811.0,24.2485,24.2485,24.2391,24.2391,35811.0
2023-11-10 14:20:00,25.68,25.69,25.68,25.69,33444.0,24.2391,24.2485,24.2391,24.2485,33444.0
2023-11-10 14:25:00,25.69,25.69,25.67,25.68,65967.0,24.2485,24.2485,24.2296,24.2391,65967.0
2023-11-10 14:30:00,25.68,25.68,25.65,25.66,81691.0,24.2391,24.2391,24.2108,24.2202,81691.0
2023-11-10 14:35:00,25.66,25.67,25.65,25.67,38186.0,24.2202,24.2296,24.2108,24.2296,38186.0
2023-11-10 14:40:00,25.67,25.67,25.66,25.67,25725.0,24.2296,24.2296,24.2202,24.2296,25725.0
2023-11-10 14:45:00,25.66,25.67,25.65,25.65,147123.0,24.2202,24.2296,24.2108,24.2108,147123.0
2023-11-10 14:50:00,25.66,25.66,25.65,25.66,22464.0,24.2202,24.2202,24.2108,24.2202,22464.0
2023-11-10 14:55:00,25.66,25.66,25.65,25.65,60658.0,24.2202,24.2202,24.2108,24.2108,60658.0
2023-11-10 15:00:00,25.66,25.66,25.65,25.66,72416.0,24.2202,24.2202,24.2108,24.2202,72416.0
2023-11-10 15:05:00,25.66,25.66,25.65,25.66,58818.0,24.2202,24.2202,24.2108,24.2202,58818.0
2023-11-10 15:10:00,25.66,25.66,25.65,25.66,30000.0,24.2202,24.2202,24.2108,24.2202,30000.0
2023-11-10 15:15:00,25.65,25.67,25.65,25.67,66416.0,24.2108,24.2296,24.2108,24.2296,66416.0
2023-11-10 15:20:00,25.66,25.68,25.66,25.67,98781.0,24.2202,24.2391,24.2202,24.2296,98781.0
2023-11-10 15:25:00,25.67,25.68,25.67,25.68,157229.0,24.2296,24.2391,24.2296,24.2391,157229.0
2023-11-10 15:30:00,25.68,25.69,25.68,25.69,127335.0,24.2391,24.2485,24.2391,24.2485,127335.0
2023-11-10 15:35:00,25.69,25.71,25.68,25.7,541365.0,24.2485,24.2674,24.2391,24.258,541365.0
2023-11-10 15:40:00,25.7,25.7,25.69,25.7,87469.0,24.258,24.258,24.2485,24.258,87469.0
2023-11-10 15:45:00,25.7,25.72,25.69,25.72,565913.0,24.258,24.2768,24.2485,24.2768,565913.0
2023-11-10 15:50:00,25.71,25.72,25.7,25.7,545640.0,24.2674,24.2768,24.258,24.258,545640.0
2023-11-10 15:55:00,25.7,25.72,25.68,25.7,2702890.0,24.258,24.2768,24.2391,24.258,2702890.0
2023-11-13 09:30:00,25.9,25.98,25.87,25.89,716627.0,24.4467,24.5222,24.4184,24.4373,716627.0
2023-11-13 09:35:00,25.89,25.91,25.85,25.91,600397.0,24.4373,24.4562,24.3995,24.4562,600397.0
2023-11-13 09:40:00,25.91,25.93,25.89,25.89,736452.0,24.4562,24.4751,24.4373,24.4373,736452.0
2023-11-13 09:45:00,25.9,25.91,25.87,25.87,893759.0,24.4467,24.4562,24.4184,24.4184,893759.0
2023-11-13 09:50:00,25.88,25.91,25.86,25.86,226177.0,24.4279,24.4562,24.409,24.409,226177.0
2023-11-13 09:55:00,25.86,25.86,25.83,25.85,241604.0,24.409,24.409,24.3807,24.3995,241604.0
2023-11-13 10:00:00,25.85,25.88,25.83,25.85,231527.0,24.3995,24.4279,24.3807,24.3995,231527.0
2023-11-13 10:05:00,25.86,25.87,25.83,25.84,280677.0,24.409,24.4184,24.3807,24.3901,280677.0
2023-11-13 10:10:00,25.84,25.85,25.81,25.84,151811.0,24.3901,24.3995,24.3618,24.3901,151811.0
2023-11-13 10:15:00,25.84,25.89,25.82,25.89,145799.0,24.3901,24.4373,24.3712,24.4373,145799.0
2023-11-13 10:20:00,25.88,25.91,25.87,25.88,119151.0,24.4279,24.4562,24.4184,24.4279,119151.0
2023-11-13 10:25:00,25.89,25.91,25.87,25.9,254742.0,24.4373,24.4562,24.4184,24.4467,254742.0
2023-11-13 10:30:00,25.91,25.92,25.9,25.92,191634.0,24.4562,24.4656,24.4467,24.4656,191634.0
2023-11-13 10:35:00,25.92,25.93,25.91,25.92,74021.0,24.4656,24.4751,24.4562,24.4656,74021.0
2023-11-13 10:40:00,25.92,25.94,25.91,25.93,105715.0,24.4656,24.4845,24.4562,24.4751,105715.0
2023-11-13 10:45:00,25.93,25.95,25.93,25.95,115406.0,24.4751,24.4939,24.4751,24.4939,115406.0
2023-11-13 10:50:00,25.95,26.04,25.95,26.03,262497.0,24.4939,24.5789,24.4939,24.5694,262497.0
2023-11-13 10:55:00,26.03,26.06,26.02,26.05,339557.0,24.5694,24.5978,24.56,24.5883,339557.0
2023-11-13 11:00:00,26.05,26.07,26.03,26.04,591854.0,24.5883,24.6072,24.5694,24.5789,591854.0
2023-11-13 11:05:00,26.05,26.09,26.03,26.08,379076.0,24.5883,24.6261,24.5694,24.6166,379076.0
2023-11-13 11:10:00,26.07,26.11,26.07,26.1,383278.0,24.6072,24.645,24.6072,24.6355,383278.0
2023-11-13 11:15:00,26.11,26.11,26.06,26.09,244753.0,24.645,24.645,24.5978,24.6261,244753.0
2023-11-13 11:20:00,26.09,26.11,26.08,26.1,172485.0,24.6261,24.645,24.6166,24.6355,172485.0
2023-11-13 11:25:00,26.11,26.13,26.09,26.13,384036.0,24.645,24.6638,24.6261,24.6638,384036.0
2023-11-13 11:30:00,26.12,26.13,26.1,26.13,311719.0,24.6544,24.6638,24.6355,24.6638,311719.0
2023-11-13 11:35:00,26.12,26.13,26.1,26.13,199535.0,24.6544,24.6638,24.6355,24.6638,199535.0
2023-11-13 11:40:00,26.13,26.18,26.12,26.18,281200.0,24.6638,24.711,24.6544,24.711,281200.0
2023-11-13 11:45:00,26.18,26.2,26.17,26.18,207311.0,24.711,24.7299,24.7016,24.711,207311.0
2023-11-13 11:50:00,26.17,26.18,26.14,26.15,324407.0,24.7016,24.711,24.6733,24.6827,324407.0
2023-11-13 11:55:00,26.15,26.17,26.14,26.14,234180.0,24.6827,24.7016,24.6733,24.6733,234180.0
2023-11-13 12:00:00,26.14,26.15,26.12,26.13,198790.0,24.6733,24.6827,24.6544,24.6638,198790.0
2023-11-13 12:05:00,26.14,26.14,26.11,26.13,141164.0,24.6733,24.6733,24.645,24.6638,141164.0
2023-11-13 12:10:00,26.13,26.14,26.1,26.12,473761.0,24.6638,24.6733,24.6355,24.6544,473761.0
2023-11-13 12:15:00,26.12,26.14,26.09,26.1,150027.0,24.6544,24.6733,24.6261,24.6355,150027.0
2023-11-13 12:20:00,26.14,26.14,26.1,26.12,69134.0,24.6733,24.6733,24.6355,24.6544,69134.0
2023-11-13 12:25:00,26.12,26.13,26.12,26.12,30229.0,24.6544,24.6638,24.6544,24.6544,30229.0
2023-11-13 12:30:00,26.12,26.13,26.1,26.12,88858.0,24.6544,24.6638,24.6355,24.6544,88858.0
2023-11-13 12:35:00,26.12,26.12,26.1,26.11,61317.0,24.6544,24.6544,24.6355,24.645,61317.0
2023-11-13 12:40:00,26.11,26.11,26.09,26.1,38082.0,24.645,24.645,24.6261,24.6355,38082.0
2023-11-13 12:45:00,26.09,26.09,26.07,26.08,231411.0,24.6261,24.6261,24.6072,24.6166,231411.0
2023-11-13 12:50:00,26.08,26.08,26.06,26.07,128630.0,24.6166,24.6166,24.5978,24.6072,128630.0
2023-11-13 12:55:00,26.07,26.08,26.06,26.08,43815.0,24.6072,24.6166,24.5978,24.6166,43815.0
2023-11-13 13:00:00,26.08,26.09,26.07,26.09,68296.0,24.6166,24.6261,24.6072,24.6261,68296.0
2023-11-13 13:05:00,26.09,26.09,26.06,26.07,89456.0,24.6261,24.6261,24.5978,24.6072,89456.0
2023-11-13 13:10:00,26.07,26.09,26.06,26.09,82800.0,24.6072,24.6261,24.5978,24.6261,82800.0
2023-11-13 13:15:00,26.08,26.1,26.07,26.09,89450.0,24.6166,24.6355,24.6072,24.6261,89450.0
2023-11-13 13:20:00,26.09,26.1,26.07,26.09,79253.0,24.6261,24.6355,24.6072,24.6261,79253.0
2023-11-13 13:25:00,26.09,26.09,26.07,26.08,136240.0,24.6261,24.6261,24.6072,24.6166,136240.0
2023-11-13 13:30:00,26.07,26.08,26.06,26.07,195894.0,24.6072,24.6166,24.5978,24.6072,195894.0
2023-11-13 13:35:00,26.07,26.11,26.07,26.11,1246365.0,24.6072,24.645,24.6072,24.645,1246365.0
2023-11-13 13:40:00,26.11,26.13,26.1,26.12,519560.0,24.645,24.6638,24.6355,24.6544,519560.0
2023-11-13 13:45:00,26.13,26.14,26.12,26.13,92196.0,24.6638,24.6733,24.6544,24.6638,92196.0
2023-11-13 13:50:00,26.13,26.13,26.09,26.09,184059.0,24.6638,24.6638,24.6261,24.6261,184059.0
2023-11-13 13:55:00,26.09,26.1,26.08,26.09,237598.0,24.6261,24.6355,24.6166,24.6261,237598.0
2023-11-13 14:00:00,26.09,26.1,26.07,26.08,254768.0,24.6261,24.6355,24.6072,24.6166,254768.0
2023-11-13 14:05:00,26.08,26.09,26.07,26.09,77669.0,24.6166,24.6261,24.6072,24.6261,77669.0
2023-11-13 14:10:00,26.09,26.1,26.08,26.09,80180.0,24.6261,24.6355,24.6166,24.6261,80180.0
2023-11-13 14:15:00,26.08,26.08,26.06,26.08,57336.0,24.6166,24.6166,24.5978,24.6166,57336.0
2023-11-13 14:20:00,26.08,26.08,26.05,26.06,80097.0,24.6166,24.6166,24.5883,24.5978,80097.0
2023-11-13 14:25:00,26.06,26.06,26.05,26.06,62615.0,24.5978,24.5978,24.5883,24.5978,62615.0
2023-11-13 14:30:00,26.05,26.07,26.05,26.05,188567.0,24.5883,24.6072,24.5883,24.5883,188567.0
2023-11-13 14:35:00,26.05,26.07,26.05,26.07,108201.0,24.5883,24.6072,24.5883,24.6072,108201.0
2023-11-13 14:40:00,26.07,26.07,26.06,26.06,81422.0,24.6072,24.6072,24.5978,24.5978,81422.0
2023-11-13 14:45:00,26.06,26.07,26.06,26.07,34816.0,24.5978,24.6072,24.5978,24.6072,34816.0
2023-11-13 14:50:00,26.07,26.07,26.02,26.04,298373.0,24.6072,24.6072,24.56,24.5789,298373.0
2023-11-13 14:55:00,26.03,26.04,26.02,26.04,96564.0,24.5694,24.5789,24.56,24.5789,96564.0
2023-11-13 15:00:00,26.03,26.06,26.03,26.05,106094.0,24.5694,24.5978,24.5694,24.5883,106094.0
2023-11-13 15:05:00,26.05,26.06,26.05,26.05,63314.0,24.5883,24.5978,24.5883,24.5883,63314.0
2023-11-13 15:10:00,26.05,26.07,26.04,26.07,529501.0,24.5883,24.6072,24.5789,24.6072,529501.0
2023-11-13 15:15:00,26.07,26.08,26.06,26.06,296661.0,24.6072,24.6166,24.5978,24.5978,296661.0
2023-11-13 15:20:00,26.06,26.06,26.05,26.05,108340.0,24.5978,24.5978,24.5883,24.5883,108340.0
2023-11-13 15:25:00,26.05,26.06,26.05,26.06,160801.0,24.5883,24.5978,24.5883,24.5978,160801.0
2023-11-13 15:30:00,26.05,26.07,26.05,26.07,189358.0,24.5883,24.6072,24.5883,24.6072,189358.0
2023-11-13 15:35:00,26.07,26.07,26.05,26.06,982304.0,24.6072,24.6072,24.5883,24.5978,982304.0
2023-11-13 15:40:00,26.07,26.08,26.06,26.07,271675.0,24.6072,24.6166,24.5978,24.6072,271675.0
2023-11-13 15:45:00,26.08,26.09,26.05,26.06,1061413.0,24.6166,24.6261,24.5883,24.5978,1061413.0
2023-11-13 15:50:00,26.06,26.07,26.03,26.04,1345328.0,24.5978,24.6072,24.5694,24.5789,1345328.0
2023-11-13 15:55:00,26.04,26.04,26.01,26.01,1392365.0,24.5789,24.5789,24.5506,24.5506,1392365.0
2023-11-14 09:30:00,26.24,26.31,26.21,26.3,821375.0,24.7677,24.8337,24.7393,24.8243,821375.0
2023-11-14 09:35:00,26.31,26.34,26.27,26.32,704582.0,24.8337,24.862,24.796,24.8432,704582.0
2023-11-14 09:40:00,26.31,26.32,26.24,26.31,333336.0,24.8337,24.8432,24.7677,24.8337,333336.0
2023-11-14 09:45:00,26.32,26.35,26.26,26.27,359607.0,24.8432,24.8715,24.7865,24.796,359607.0
2023-11-14 09:50:00,26.26,26.32,26.23,26.29,741373.0,24.7865,24.8432,24.7582,24.8149,741373.0
2023-11-14 09:55:00,26.29,26.35,26.28,26.33,442292.0,24.8149,24.8715,24.8054,24.8526,442292.0
2023-11-14 10:00:00,26.32,26.33,26.28,26.33,313121.0,24.8432,24.8526,24.8054,24.8526,313121.0
2023-11-14 10:05:00,26.33,26.33,26.25,26.28,356768.0,24.8526,24.8526,24.7771,24.8054,356768.0
2023-11-14 10:10:00,26.28,26.33,26.27,26.33,384984.0,24.8054,24.8526,24.796,24.8526,384984.0
2023-11-14 10:15:00,26.33,26.35,26.31,26.34,270536.0,24.8526,24.8715,24.8337,24.862,270536.0
2023-11-14 10:20:00,26.34,26.39,26.33,26.38,328893.0,24.862,24.9092,24.8526,24.8998,328893.0
2023-11-14 10:25:00,26.38,26.43,26.38,26.41,650138.0,24.8998,24.947,24.8998,24.9281,650138.0
2023-11-14 10:30:00,26.42,26.42,26.36,26.39,902579.0,24.9376,24.9376,24.8809,24.9092,902579.0
2023-11-14 10:35:00,26.38,26.39,26.36,26.39,582973.0,24.8998,24.9092,24.8809,24.9092,582973.0
2023-11-14 10:40:00,26.39,26.4,26.35,26.38,726526.0,24.9092,24.9187,24.8715,24.8998,726526.0
2023-11-14 10:45:00,26.38,26.41,26.36,26.37,963901.0,24.8998,24.9281,24.8809,24.8904,963901.0
2023-11-14 10:50:00,26.38,26.43,26.37,26.43,918046.0,24.8998,24.947,24.8904,24.947,918046.0
2023-11-14 10:55:00,26.43,26.44,26.42,26.43,461850.0,24.947,24.9564,24.9376,24.947,461850.0
2023-11-14 11:00:00,26.42,26.46,26.42,26.45,449697.0,24.9376,24.9753,24.9376,24.9659,449697.0
2023-11-14 11:05:00,26.45,26.5,26.45,26.5,598663.0,24.9659,25.0131,24.9659,25.0131,598663.0
2023-11-14 11:10:00,26.5,26.55,26.49,26.54,868454.0,25.0131,25.0603,25.0036,25.0508,868454.0
2023-11-14 11:15:00,26.54,26.56,26.5,26.51,736896.0,25.0508,25.0697,25.0131,25.0225,736896.0
2023-11-14 11:20:00,26.51,26.52,26.49,26.5,1068320.0,25.0225,25.0319,25.0036,25.0131,1068320.0
2023-11-14 11:25:00,26.51,26.51,26.45,26.49,470923.0,25.0225,25.0225,24.9659,25.0036,470923.0
2023-11-14 11:30:00,26.49,26.49,26.47,26.48,253628.0,25.0036,25.0036,24.9848,24.9942,253628.0
2023-11-14 11:35:00,26.48,26.49,26.44,26.44,415201.0,24.9942,25.0036,24.9564,24.9564,415201.0
2023-11-14 11:40:00,26.45,26.46,26.44,26.45,340168.0,24.9659,24.9753,24.9564,24.9659,340168.0
2023-11-14 11:45:00,26.45,26.46,26.41,26.42,635970.0,24.9659,24.9753,24.9281,24.9376,635970.0
2023-11-14 11:50:00,26.43,26.43,26.37,26.39,926422.0,24.947,24.947,24.8904,24.9092,926422.0
2023-11-14 11:55:00,26.39,26.4,26.37,26.38,73283.0,24.9092,24.9187,24.8904,24.8998,73283.0
2023-11-14 12:00:00,26.38,26.41,26.36,26.4,308570.0,24.8998,24.9281,24.8809,24.9187,308570.0
2023-11-14 12:05:00,26.4,26.4,26.38,26.38,194346.0,24.9187,24.9187,24.8998,24.8998,194346.0
2023-11-14 12:10:00,26.38,26.4,26.36,26.39,139853.0,24.8998,24.9187,24.8809,24.9092,139853.0
2023-11-14 12:15:00,26.39,26.4,26.37,26.38,355479.0,24.9092,24.9187,24.8904,24.8998,355479.0
2023-11-14 12:20:00,26.39,26.4,26.38,26.39,151745.0,24.9092,24.9187,24.8998,24.9092,151745.0
2023-11-14 12:25:00,26.39,26.41,26.37,26.37,152544.0,24.9092,24.9281,24.8904,24.8904,152544.0
2023-11-14 12:30:00,26.38,26.41,26.37,26.41,184813.0,24.8998,24.9281,24.8904,24.9281,184813.0
2023-11-14 12:35:00,26.41,26.44,26.39,26.44,274069.0,24.9281,24.9564,24.9092,24.9564,274069.0
2023-11-14 12:40:00,26.44,26.45,26.43,26.45,198714.0,24.9564,24.9659,24.947,24.9659,198714.0
2023-11-14 12:45:00,26.44,26.48,26.44,26.48,635589.0,24.9564,24.9942,24.9564,24.9942,635589.0
2023-11-14 12:50:00,26.48,26.49,26.47,26.49,439629.0,24.9942,25.0036,24.9848,25.0036,439629.0
2023-11-14 12:55:00,26.49,26.5,26.48,26.49,714208.0,25.0036,25.0131,24.9942,25.0036,714208.0
2023-11-14 13:00:00,26.49,26.5,26.48,26.48,289152.0,25.0036,25.0131,24.9942,24.9942,289152.0
2023-11-14 13:05:00,26.48,26.51,26.47,26.51,233190.0,24.9942,25.0225,24.9848,25.0225,233190.0
2023-11-14 13:10:00,26.51,26.52,26.49,26.5,362729.0,25.0225,25.0319,25.0036,25.0131,362729.0
2023-11-14 13:15:00,26.5,26.51,26.49,26.51,475104.0,25.0131,25.0225,25.0036,25.0225,475104.0
2023-11-14 13:20:00,26.51,26.53,26.49,26.52,284398.0,25.0225,25.0414,25.0036,25.0319,284398.0
2023-11-14 13:25:00,26.52,26.53,26.51,26.53,111396.0,25.0319,25.0414,25.0225,25.0414,111396.0
2023-11-14 13:30:00,26.53,26.54,26.51,26.52,84875.0,25.0414,25.0508,25.0225,25.0319,84875.0
2023-11-14 13:35:00,26.52,26.52,26.5,26.52,103049.0,25.0319,25.0319,25.0131,25.0319,103049.0
2023-11-14 13:40:00,26.52,26.52,26.5,26.51,113128.0,25.0319,25.0319,25.0131,25.0225,113128.0
2023-11-14 13:45:00,26.51,26.51,26.49,26.51,195291.0,25.0225,25.0225,25.0036,25.0225,195291.0
2023-11-14 13:50:00,26.51,26.52,26.49,26.5,115578.0,25.0225,25.0319,25.0036,25.0131,115578.0
2023-11-14 13:55:00,26.5,26.5,26.48,26.49,233027.0,25.0131,25.0131,24.9942,25.0036,233027.0
2023-11-14 14:00:00,26.49,26.51,26.48,26.51,71922.0,25.0036,25.0225,24.9942,25.0225,71922.0
2023-11-14 14:05:00,26.51,26.53,26.5,26.51,167244.0,25.0225,25.0414,25.0131,25.0225,167244.0
2023-11-14 14:10:00,26.51,26.52,26.5,26.52,120812.0,25.0225,25.0319,25.0131,25.0319,120812.0
2023-11-14 14:15:00,26.52,26.52,26.5,26.52,182182.0,25.0319,25.0319,25.0131,25.0319,182182.0
2023-11-14 14:20:00,26.52,26.52,26.51,26.52,77553.0,25.0319,25.0319,25.0225,25.0319,77553.0
2023-11-14 14:25:00,26.52,26.52,26.51,26.52,88415.0,25.0319,25.0319,25.0225,25.0319,88415.0
2023-11-14 14:30:00,26.52,26.54,26.51,26.54,184101.0,25.0319,25.0508,25.0225,25.0508,184101.0
2023-11-14 14:35:00,26.54,26.58,26.53,26.58,184744.0,25.0508,25.0886,25.0414,25.0886,184744.0
2023-11-14 14:40:00,26.58,26.59,26.57,26.58,314441.0,25.0886,25.098,25.0791,25.0886,314441.0
2023-11-14 14:45:00,26.58,26.58,26.57,26.58,76441.0,25.0886,25.0886,25.0791,25.0886,76441.0
2023-11-14 14:50:00,26.58,26.6,26.58,26.59,249609.0,25.0886,25.1075,25.0886,25.098,249609.0
2023-11-14 14:55:00,26.59,26.6,26.58,26.6,160129.0,25.098,25.1075,25.0886,25.1075,160129.0
2023-11-14 15:00:00,26.6,26.61,26.59,26.61,475839.0,25.1075,25.1169,25.098,25.1169,475839.0
2023-11-14 15:05:00,26.61,26.61,26.6,26.61,462087.0,25.1169,25.1169,25.1075,25.1169,462087.0
2023-11-14 15:10:00,26.61,26.61,26.58,26.61,871881.0,25.1169,25.1169,25.0886,25.1169,871881.0
2023-11-14 15:15:00,26.61,26.63,26.6,26.61,648840.0,25.1169,25.1358,25.1075,25.1169,648840.0
2023-11-14 15:20:00,26.61,26.63,26.6,26.63,279513.0,25.1169,25.1358,25.1075,25.1358,279513.0
2023-11-14 15:25:00,26.63,26.65,26.62,26.65,388252.0,25.1358,25.1547,25.1263,25.1547,388252.0
2023-11-14 15:30:00,26.64,26.66,26.61,26.62,2601953.0,25.1452,25.1641,25.1169,25.1263,2601953.0
2023-11-14 15:35:00,26.62,26.65,26.61,26.64,1524382.0,25.1263,25.1547,25.1169,25.1452,1524382.0
2023-11-14 15:40:00,26.63,26.64,26.62,26.62,926825.0,25.1358,25.1452,25.1263,25.1263,926825.0
2023-11-14 15:45:00,26.62,26.63,26.57,26.59,1224651.0,25.1263,25.1358,25.0791,25.098,1224651.0
2023-11-14 15:50:00,26.58,26.6,26.54,26.56,2669115.0,25.0886,25.1075,25.0508,25.0697,2669115.0
2023-11-14 15:55:00,26.56,26.58,26.54,26.57,2390168.0,25.0697,25.0886,25.0508,25.0791,2390168.0
2023-11-15 09:30:00,27.01,27.06,26.94,27.05,2094368.0,25.4945,25.5416,25.4284,25.5322,2094368.0
2023-11-15 09:35:00,27.05,27.22,27.03,27.16,1851902.0,25.5322,25.6927,25.5133,25.636,1851902.0
2023-11-15 09:40:00,27.16,27.2,27.07,27.15,1538386.0,25.636,25.6738,25.5511,25.6266,1538386.0
2023-11-15 09:45:00,27.15,27.19,27.1,27.18,1027314.0,25.6266,25.6644,25.5794,25.6549,1027314.0
2023-11-15 09:50:00,27.19,27.19,27.01,27.07,1524644.0,25.6644,25.6644,25.4945,25.5511,1524644.0
2023-11-15 09:55:00,27.06,27.06,26.99,27.05,1382866.0,25.5416,25.5416,25.4756,25.5322,1382866.0
2023-11-15 10:00:00,27.05,27.08,27.01,27.04,896084.0,25.5322,25.5605,25.4945,25.5228,896084.0
2023-11-15 10:05:00,27.04,27.08,27.02,27.08,299476.0,25.5228,25.5605,25.5039,25.5605,299476.0
2023-11-15 10:10:00,27.08,27.14,27.07,27.14,920225.0,25.5605,25.6172,25.5511,25.6172,920225.0
2023-11-15 10:15:00,27.14,27.17,27.1,27.14,971992.0,25.6172,25.6455,25.5794,25.6172,971992.0
2023-11-15 10:20:00,27.14,27.2,27.12,27.2,389268.0,25.6172,25.6738,25.5983,25.6738,389268.0
2023-11-15 10:25:00,27.19,27.22,27.17,27.18,539671.0,25.6644,25.6927,25.6455,25.6549,539671.0
2023-11-15 10:30:00,27.18,27.24,27.17,27.22,542918.0,25.6549,25.7115,25.6455,25.6927,542918.0
2023-11-15 10:35:00,27.22,27.23,27.17,27.21,856336.0,25.6927,25.7021,25.6455,25.6832,856336.0
2023-11-15 10:40:00,27.22,27.25,27.22,27.23,217585.0,25.6927,25.721,25.6927,25.7021,217585.0
2023-11-15 10:45:00,27.23,27.33,27.22,27.31,444630.0,25.7021,25.7965,25.6927,25.7776,444630.0
2023-11-15 10:50:00,27.32,27.36,27.31,27.34,570284.0,25.7871,25.8248,25.7776,25.8059,570284.0
2023-11-15 10:55:00,27.34,27.39,27.33,27.38,1310842.0,25.8059,25.8531,25.7965,25.8437,1310842.0
2023-11-15 11:00:00,27.38,27.42,27.37,27.39,750224.0,25.8437,25.8814,25.8343,25.8531,750224.0
2023-11-15 11:05:00,27.39,27.42,27.36,27.4,1137641.0,25.8531,25.8814,25.8248,25.8626,1137641.0
2023-11-15 11:10:00,27.4,27.41,27.34,27.35,850296.0,25.8626,25.872,25.8059,25.8154,850296.0
2023-11-15 11:15:00,27.35,27.4,27.34,27.4,244925.0,25.8154,25.8626,25.8059,25.8626,244925.0
2023-11-15 11:20:00,27.4,27.41,27.36,27.39,1585234.0,25.8626,25.872,25.8248,25.8531,1585234.0
2023-11-15 11:25:00,27.39,27.39,27.35,27.38,1278300.0,25.8531,25.8531,25.8154,25.8437,1278300.0
2023-11-15 11:30:00,27.38,27.39,27.34,27.35,1245531.0,25.8437,25.8531,25.8059,25.8154,1245531.0
2023-11-15 11:35:00,27.36,27.36,27.26,27.29,878687.0,25.8248,25.8248,25.7304,25.7587,878687.0
2023-11-15 11:40:00,27.28,27.29,27.22,27.24,790884.0,25.7493,25.7587,25.6927,25.7115,790884.0
2023-11-15 11:45:00,27.24,27.27,27.23,27.27,644466.0,25.7115,25.7399,25.7021,25.7399,644466.0
2023-11-15 11:50:00,27.27,27.27,27.24,27.25,338074.0,25.7399,25.7399,25.7115,25.721,338074.0
2023-11-15 11:55:00,27.25,27.26,27.23,27.24,518997.0,25.721,25.7304,25.7021,25.7115,518997.0
2023-11-15 12:00:00,27.24,27.26,27.24,27.26,327839.0,25.7115,25.7304,25.7115,25.7304,327839.0
2023-11-15 12:05:00,27.26,27.29,27.25,27.28,482861.0,25.7304,25.7587,25.721,25.7493,482861.0
2023-11-15 12:10:00,27.29,27.3,27.26,27.3,149848.0,25.7587,25.7682,25.7304,25.7682,149848.0
2023-11-15 12:15:00,27.29,27.31,27.29,27.3,256178.0,25.7587,25.7776,25.7587,25.7682,256178.0
2023-11-15 12:20:00,27.3,27.3,27.25,27.29,238814.0,25.7682,25.7682,25.721,25.7587,238814.0
2023-11-15 12:25:00,27.29,27.3,27.24,27.26,216821.0,25.7587,25.7682,25.7115,25.7304,216821.0
2023-11-15 12:30:00,27.27,27.28,27.24,27.28,265023.0,25.7399,25.7493,25.7115,25.7493,265023.0
2023-11-15 12:35:00,27.28,27.3,27.28,27.3,109742.0,25.7493,25.7682,25.7493,25.7682,109742.0
2023-11-15 12:40:00,27.29,27.3,27.26,27.29,289587.0,25.7587,25.7682,25.7304,25.7587,289587.0
2023-11-15 12:45:00,27.29,27.3,27.27,27.29,197159.0,25.7587,25.7682,25.7399,25.7587,197159.0
2023-11-15 12:50:00,27.29,27.3,27.28,27.3,194165.0,25.7587,25.7682,25.7493,25.7682,194165.0
2023-11-15 12:55:00,27.3,27.31,27.26,27.28,187799.0,25.7682,25.7776,25.7304,25.7493,187799.0
2023-11-15 13:00:00,27.27,27.29,27.25,27.28,146203.0,25.7399,25.7587,25.721,25.7493,146203.0
2023-11-15 13:05:00,27.28,27.29,27.25,27.26,165973.0,25.7493,25.7587,25.721,25.7304,165973.0
2023-11-15 13:10:00,27.26,27.27,27.17,27.18,350847.0,25.7304,25.7399,25.6455,25.6549,350847.0
2023-11-15 13:15:00,27.18,27.19,27.15,27.18,305569.0,25.6549,25.6644,25.6266,25.6549,305569.0
2023-11-15 13:20:00,27.18,27.25,27.18,27.24,134859.0,25.6549,25.721,25.6549,25.7115,134859.0
2023-11-15 13:25:00,27.24,27.27,27.24,27.25,159169.0,25.7115,25.7399,25.7115,25.721,159169.0
2023-11-15 13:30:00,27.25,27.27,27.24,27.26,183586.0,25.721,25.7399,25.7115,25.7304,183586.0
2023-11-15 13:35:00,27.27,27.27,27.24,27.25,184236.0,25.7399,25.7399,25.7115,25.721,184236.0
2023-11-15 13:40:00,27.25,27.25,27.19,27.2,234371.0,25.721,25.721,25.6644,25.6738,234371.0
2023-11-15 13:45:00,27.2,27.21,27.17,27.18,237792.0,25.6738,25.6832,25.6455,25.6549,237792.0
2023-11-15 13:50:00,27.18,27.21,27.17,27.19,240363.0,25.6549,25.6832,25.6455,25.6644,240363.0
2023-11-15 13:55:00,27.19,27.21,27.18,27.21,319748.0,25.6644,25.6832,25.6549,25.6832,319748.0
2023-11-15 14:00:00,27.21,27.22,27.2,27.21,195746.0,25.6832,25.6927,25.6738,25.6832,195746.0
2023-11-15 14:05:00,27.21,27.23,27.21,27.21,125568.0,25.6832,25.7021,25.6832,25.6832,125568.0
2023-11-15 14:10:00,27.21,27.22,27.21,27.21,140278.0,25.6832,25.6927,25.6832,25.6832,140278.0
2023-11-15 14:15:00,27.22,27.22,27.18,27.21,192352.0,25.6927,25.6927,25.6549,25.6832,192352.0
2023-11-15 14:20:00,27.21,27.21,27.18,27.2,348655.0,25.6832,25.6832,25.6549,25.6738,348655.0
2023-11-15 14:25:00,27.2,27.22,27.19,27.22,77974.0,25.6738,25.6927,25.6644,25.6927,77974.0
2023-11-15 14:30:00,27.22,27.24,27.21,27.23,277997.0,25.6927,25.7115,25.6832,25.7021,277997.0
2023-11-15 14:35:00,27.23,27.24,27.22,27.23,269628.0,25.7021,25.7115,25.6927,25.7021,269628.0
2023-11-15 14:40:00,27.24,27.24,27.21,27.21,298788.0,25.7115,25.7115,25.6832,25.6832,298788.0
2023-11-15 14:45:00,27.21,27.22,27.2,27.21,126445.0,25.6832,25.6927,25.6738,25.6832,126445.0
2023-11-15 14:50:00,27.21,27.22,27.2,27.21,703553.0,25.6832,25.6927,25.6738,25.6832,703553.0
2023-11-15 14:55:00,27.22,27.23,27.21,27.22,269653.0,25.6927,25.7021,25.6832,25.6927,269653.0
2023-11-15 15:00:00,27.23,27.23,27.22,27.22,272444.0,25.7021,25.7021,25.6927,25.6927,272444.0
2023-11-15 15:05:00,27.22,27.23,27.2,27.2,491555.0,25.6927,25.7021,25.6738,25.6738,491555.0
2023-11-15 15:10:00,27.2,27.22,27.2,27.21,194608.0,25.6738,25.6927,25.6738,25.6832,194608.0
2023-11-15 15:15:00,27.21,27.22,27.21,27.21,337884.0,25.6832,25.6927,25.6832,25.6832,337884.0
2023-11-15 15:20:00,27.21,27.22,27.19,27.2,291247.0,25.6832,25.6927,25.6644,25.6738,291247.0
2023-11-15 15:25:00,27.2,27.21,27.19,27.2,131800.0,25.6738,25.6832,25.6644,25.6738,131800.0
2023-11-15 15:30:00,27.21,27.22,27.2,27.21,215389.0,25.6832,25.6927,25.6738,25.6832,215389.0
2023-11-15 15:35:00,27.22,27.23,27.21,27.23,225033.0,25.6927,25.7021,25.6832,25.7021,225033.0
2023-11-15 15:40:00,27.23,27.23,27.2,27.21,409185.0,25.7021,25.7021,25.6738,25.6832,409185.0
2023-11-15 15:45:00,27.21,27.25,27.2,27.23,1659098.0,25.6832,25.721,25.6738,25.7021,1659098.0
2023-11-15 15:50:00,27.23,27.24,27.2,27.21,1581936.0,25.7021,25.7115,25.6738,25.6832,1581936.0
2023-11-15 15:55:00,27.2,27.22,27.18,27.2,2839006.0,25.6738,25.6927,25.6549,25.6738,2839006.0
2023-11-16 09:30:00,26.14,26.16,26.05,26.12,4407622.0,24.6733,24.6921,24.5883,24.6544,4407622.0
2023-11-16 09:35:00,26.11,26.2,26.08,26.19,2362501.0,24.645,24.7299,24.6166,24.7205,2362501.0
2023-11-16 09:40:00,26.19,26.29,26.17,26.26,2522296.0,24.7205,24.8149,24.7016,24.7865,2522296.0
2023-11-16 09:45:00,26.26,26.33,26.25,26.31,971328.0,24.7865,24.8526,24.7771,24.8337,971328.0
2023-11-16 09:50:00,26.31,26.38,26.31,26.36,2265219.0,24.8337,24.8998,24.8337,24.8809,2265219.0
2023-11-16 09:55:00,26.36,26.39,26.35,26.35,836047.0,24.8809,24.9092,24.8715,24.8715,836047.0
2023-11-16 10:00:00,26.36,26.46,26.34,26.43,919955.0,24.8809,24.9753,24.862,24.947,919955.0
2023-11-16 10:05:00,26.43,26.48,26.36,26.38,835156.0,24.947,24.9942,24.8809,24.8998,835156.0
2023-11-16 10:10:00,26.37,26.39,26.3,26.3,593961.0,24.8904,24.9092,24.8243,24.8243,593961.0
2023-11-16 10:15:00,26.3,26.31,26.25,26.27,739682.0,24.8243,24.8337,24.7771,24.796,739682.0
2023-11-16 10:20:00,26.27,26.31,26.25,26.3,405688.0,24.796,24.8337,24.7771,24.8243,405688.0
2023-11-16 10:25:00,26.3,26.3,26.2,26.21,551807.0,24.8243,24.8243,24.7299,24.7393,551807.0
2023-11-16 10:30:00,26.21,26.26,26.18,26.18,251235.0,24.7393,24.7865,24.711,24.711,251235.0
2023-11-16 10:35:00,26.18,26.2,26.15,26.17,591010.0,24.711,24.7299,24.6827,24.7016,591010.0
2023-11-16 10:40:00,26.17,26.17,26.11,26.15,1265085.0,24.7016,24.7016,24.645,24.6827,1265085.0
2023-11-16 10:45:00,26.15,26.17,26.08,26.1,3697251.0,24.6827,24.7016,24.6166,24.6355,3697251.0
2023-11-16 10:50:00,26.1,26.11,26.06,26.07,911408.0,24.6355,24.645,24.5978,24.6072,911408.0
2023-11-16 10:55:00,26.06,26.11,26.06,26.09,740069.0,24.5978,24.645,24.5978,24.6261,740069.0
2023-11-16 11:00:00,26.09,26.12,26.07,26.1,851594.0,24.6261,24.6544,24.6072,24.6355,851594.0
2023-11-16 11:05:00,26.09,26.15,26.07,26.14,695767.0,24.6261,24.6827,24.6072,24.6733,695767.0
2023-11-16 11:10:00,26.13,26.14,26.09,26.11,432088.0,24.6638,24.6733,24.6261,24.645,432088.0
2023-11-16 11:15:00,26.11,26.11,26.08,26.09,431083.0,24.645,24.645,24.6166,24.6261,431083.0
2023-11-16 11:20:00,26.09,26.09,26.02,26.02,955944.0,24.6261,24.6261,24.56,24.56,955944.0
2023-11-16 11:25:00,26.03,26.03,25.99,26.0,974777.0,24.5694,24.5694,24.5317,24.5411,974777.0
2023-11-16 11:30:00,26.0,26.06,25.98,26.05,818876.0,24.5411,24.5978,24.5222,24.5883,818876.0
2023-11-16 11:35:00,26.05,26.08,26.04,26.04,2724278.0,24.5883,24.6166,24.5789,24.5789,2724278.0
2023-11-16 11:40:00,26.05,26.05,25.96,25.98,2126121.0,24.5883,24.5883,24.5034,24.5222,2126121.0
2023-11-16 11:45:00,25.98,26.03,25.98,26.02,421213.0,24.5222,24.5694,24.5222,24.56,421213.0
2023-11-16 11:50:00,26.02,26.04,25.99,26.0,441040.0,24.56,24.5789,24.5317,24.5411,441040.0
2023-11-16 11:55:00,26.0,26.05,25.99,26.04,345084.0,24.5411,24.5883,24.5317,24.5789,345084.0
2023-11-16 12:00:00,26.04,26.06,26.02,26.06,578569.0,24.5789,24.5978,24.56,24.5978,578569.0
2023-11-16 12:05:00,26.06,26.12,26.05,26.09,476446.0,24.5978,24.6544,24.5883,24.6261,476446.0
2023-11-16 12:10:00,26.1,26.1,26.07,26.08,297586.0,24.6355,24.6355,24.6072,24.6166,297586.0
2023-11-16 12:15:00,26.08,26.09,26.06,26.07,494277.0,24.6166,24.6261,24.5978,24.6072,494277.0
2023-11-16 12:20:00,26.08,26.09,26.06,26.07,305096.0,24.6166,24.6261,24.5978,24.6072,305096.0
2023-11-16 12:25:00,26.07,26.1,26.06,26.08,368448.0,24.6072,24.6355,24.5978,24.6166,368448.0
2023-11-16 12:30:00,26.08,26.08,26.06,26.06,320243.0,24.6166,24.6166,24.5978,24.5978,320243.0
2023-11-16 12:35:00,26.06,26.09,26.05,26.09,156005.0,24.5978,24.6261,24.5883,24.6261,156005.0
2023-11-16 12:40:00,26.09,26.14,26.08,26.13,521034.0,24.6261,24.6733,24.6166,24.6638,521034.0
2023-11-16 12:45:00,26.13,26.13,26.12,26.13,164918.0,24.6638,24.6638,24.6544,24.6638,164918.0
2023-11-16 12:50:00,26.13,26.13,26.09,26.1,242280.0,24.6638,24.6638,24.6261,24.6355,242280.0
2023-11-16 12:55:00,26.1,26.1,26.08,26.09,295375.0,24.6355,24.6355,24.6166,24.6261,295375.0
2023-11-16 13:00:00,26.09,26.09,26.06,26.07,374484.0,24.6261,24.6261,24.5978,24.6072,374484.0
2023-11-16 13:05:00,26.07,26.08,26.06,26.06,245727.0,24.6072,24.6166,24.5978,24.5978,245727.0
2023-11-16 13:10:00,26.07,26.07,26.04,26.05,495052.0,24.6072,24.6072,24.5789,24.5883,495052.0
2023-11-16 13:15:00,26.06,26.06,26.04,26.04,690078.0,24.5978,24.5978,24.5789,24.5789,690078.0
2023-11-16 13:20:00,26.04,26.05,26.01,26.02,663757.0,24.5789,24.5883,24.5506,24.56,663757.0
2023-11-16 13:25:00,26.02,26.05,26.01,26.03,675015.0,24.56,24.5883,24.5506,24.5694,675015.0
2023-11-16 13:30:00,26.03,26.05,26.03,26.04,193679.0,24.5694,24.5883,24.5694,24.5789,193679.0
2023-11-16 13:35:00,26.04,26.07,26.03,26.05,347583.0,24.5789,24.6072,24.5694,24.5883,347583.0
2023-11-16 13:40:00,26.05,26.06,26.03,26.04,218010.0,24.5883,24.5978,24.5694,24.5789,218010.0
2023-11-16 13:45:00,26.04,26.05,26.01,26.02,633309.0,24.5789,24.5883,24.5506,24.56,633309.0
2023-11-16 13:50:00,26.03,26.07,26.02,26.05,217345.0,24.5694,24.6072,24.56,24.5883,217345.0
2023-11-16 13:55:00,26.04,26.05,26.03,26.04,127405.0,24.5789,24.5883,24.5694,24.5789,127405.0
2023-11-16 14:00:00,26.04,26.04,26.03,26.04,91555.0,24.5789,24.5789,24.5694,24.5789,91555.0
2023-11-16 14:05:00,26.04,26.07,26.02,26.05,578651.0,24.5789,24.6072,24.56,24.5883,578651.0
2023-11-16 14:10:00,26.05,26.05,26.03,26.04,193237.0,24.5883,24.5883,24.5694,24.5789,193237.0
2023-11-16 14:15:00,26.04,26.07,26.03,26.06,324750.0,24.5789,24.6072,24.5694,24.5978,324750.0
2023-11-16 14:20:00,26.06,26.07,26.05,26.06,141163.0,24.5978,24.6072,24.5883,24.5978,141163.0
2023-11-16 14:25:00,26.06,26.07,26.06,26.07,145375.0,24.5978,24.6072,24.5978,24.6072,145375.0
2023-11-16 14:30:00,26.07,26.08,26.06,26.08,199223.0,24.6072,24.6166,24.5978,24.6166,199223.0
2023-11-16 14:35:00,26.08,26.08,26.07,26.08,104118.0,24.6166,24.6166,24.6072,24.6166,104118.0
2023-11-16 14:40:00,26.08,26.09,26.07,26.09,218152.0,24.6166,24.6261,24.6072,24.6261,218152.0
2023-11-16 14:45:00,26.09,26.1,26.08,26.09,176589.0,24.6261,24.6355,24.6166,24.6261,176589.0
2023-11-16 14:50:00,26.09,26.09,26.06,26.07,105197.0,24.6261,24.6261,24.5978,24.6072,105197.0
2023-11-16 14:55:00,26.07,26.07,26.05,26.05,268312.0,24.6072,24.6072,24.5883,24.5883,268312.0
2023-11-16 15:00:00,26.06,26.07,26.05,26.07,216865.0,24.5978,24.6072,24.5883,24.6072,216865.0
2023-11-16 15:05:00,26.06,26.07,26.05,26.07,461365.0,24.5978,24.6072,24.5883,24.6072,461365.0
2023-11-16 15:10:00,26.07,26.08,26.06,26.07,402588.0,24.6072,24.6166,24.5978,24.6072,402588.0
2023-11-16 15:15:00,26.07,26.07,26.06,26.07,313627.0,24.6072,24.6072,24.5978,24.6072,313627.0
2023-11-16 15:20:00,26.07,26.09,26.06,26.09,522472.0,24.6072,24.6261,24.5978,24.6261,522472.0
2023-11-16 15:25:00,26.09,26.1,26.08,26.1,300578.0,24.6261,24.6355,24.6166,24.6355,300578.0
2023-11-16 15:30:00,26.1,26.1,26.09,26.1,619336.0,24.6355,24.6355,24.6261,24.6355,619336.0
2023-11-16 15:35:00,26.1,26.13,26.09,26.13,706925.0,24.6355,24.6638,24.6261,24.6638,706925.0
2023-11-16 15:40:00,26.13,26.14,26.12,26.14,397441.0,24.6638,24.6733,24.6544,24.6733,397441.0
2023-11-16 15:45:00,26.14,26.14,26.1,26.11,1407004.0,24.6733,24.6733,24.6355,24.645,1407004.0
2023-11-16 15:50:00,26.1,26.13,26.1,26.12,1836257.0,24.6355,24.6638,24.6355,24.6544,1836257.0
2023-11-16 15:55:00,26.12,26.13,26.09,26.11,3718752.0,24.6544,24.6638,24.6261,24.645,3718752.0
2023-11-17 09:30:00,26.11,26.32,26.11,26.3,4253867.0,24.645,24.8432,24.645,24.8243,4253867.0
2023-11-17 09:35:00,26.3,26.31,26.08,26.13,2399848.0,24.8243,24.8337,24.6166,24.6638,2399848.0
2023-11-17 09:40:00,26.13,26.15,26.07,26.13,1230260.0,24.6638,24.6827,24.6072,24.6638,1230260.0
2023-11-17 09:45:00,26.13,26.15,26.07,26.11,1647900.0,24.6638,24.6827,24.6072,24.645,1647900.0
2023-11-17 09:50:00,26.11,26.13,26.03,26.04,694904.0,24.645,24.6638,24.5694,24.5789,694904.0
2023-11-17 09:55:00,26.04,26.05,25.98,26.03,595912.0,24.5789,24.5883,24.5222,24.5694,595912.0
2023-11-17 10:00:00,26.03,26.05,26.0,26.04,475008.0,24.5694,24.5883,24.5411,24.5789,475008.0
2023-11-17 10:05:00,26.05,26.09,26.01,26.08,225384.0,24.5883,24.6261,24.5506,24.6166,225384.0
2023-11-17 10:10:00,26.08,26.09,26.01,26.05,1387589.0,24.6166,24.6261,24.5506,24.5883,1387589.0
2023-11-17 10:15:00,26.05,26.07,26.03,26.05,242661.0,24.5883,24.6072,24.5694,24.5883,242661.0
2023-11-17 10:20:00,26.05,26.07,26.03,26.05,269590.0,24.5883,24.6072,24.5694,24.5883,269590.0
2023-11-17 10:25:00,26.05,26.06,26.03,26.05,378902.0,24.5883,24.5978,24.5694,24.5883,378902.0
2023-11-17 10:30:00,26.05,26.06,26.01,26.02,533259.0,24.5883,24.5978,24.5506,24.56,533259.0
2023-11-17 10:35:00,26.02,26.06,26.01,26.05,471075.0,24.56,24.5978,24.5506,24.5883,471075.0
2023-11-17 10:40:00,26.05,26.05,26.03,26.05,242841.0,24.5883,24.5883,24.5694,24.5883,242841.0
2023-11-17 10:45:00,26.05,26.08,26.04,26.08,415018.0,24.5883,24.6166,24.5789,24.6166,415018.0
2023-11-17 10:50:00,26.08,26.14,26.08,26.14,669486.0,24.6166,24.6733,24.6166,24.6733,669486.0
2023-11-17 10:55:00,26.14,26.15,26.11,26.13,826250.0,24.6733,24.6827,24.645,24.6638,826250.0
2023-11-17 11:00:00,26.13,26.15,26.11,26.12,901381.0,24.6638,24.6827,24.645,24.6544,901381.0
2023-11-17 11:05:00,26.12,26.12,26.09,26.12,443437.0,24.6544,24.6544,24.6261,24.6544,443437.0
2023-11-17 11:10:00,26.12,26.14,26.11,26.13,974200.0,24.6544,24.6733,24.645,24.6638,974200.0
2023-11-17 11:15:00,26.13,26.13,26.1,26.11,220171.0,24.6638,24.6638,24.6355,24.645,220171.0
2023-11-17 11:20:00,26.1,26.12,26.09,26.11,659218.0,24.6355,24.6544,24.6261,24.645,659218.0
2023-11-17 11:25:00,26.11,26.11,26.07,26.09,1176360.0,24.645,24.645,24.6072,24.6261,1176360.0
2023-11-17 11:30:00,26.09,26.09,26.02,26.04,1302223.0,24.6261,24.6261,24.56,24.5789,1302223.0
2023-11-17 11:35:00,26.05,26.05,26.02,26.04,799215.0,24.5883,24.5883,24.56,24.5789,799215.0
2023-11-17 11:40:00,26.04,26.05,26.01,26.03,746241.0,24.5789,24.5883,24.5506,24.5694,746241.0
2023-11-17 11:45:00,26.03,26.04,26.01,26.04,211457.0,24.5694,24.5789,24.5506,24.5789,211457.0
2023-11-17 11:50:00,26.04,26.05,26.03,26.04,84942.0,24.5789,24.5883,24.5694,24.5789,84942.0
2023-11-17 11:55:00,26.04,26.06,26.03,26.05,44300.0,24.5789,24.5978,24.5694,24.5883,44300.0
2023-11-17 12:00:00,26.05,26.08,26.04,26.08,507426.0,24.5883,24.6166,24.5789,24.6166,507426.0
2023-11-17 12:05:00,26.07,26.1,26.07,26.1,103099.0,24.6072,24.6355,24.6072,24.6355,103099.0
2023-11-17 12:10:00,26.1,26.11,26.08,26.11,474909.0,24.6355,24.645,24.6166,24.645,474909.0
2023-11-17 12:15:00,26.11,26.14,26.1,26.14,460888.0,24.645,24.6733,24.6355,24.6733,460888.0
2023-11-17 12:20:00,26.14,26.15,26.13,26.14,1141471.0,24.6733,24.6827,24.6638,24.6733,1141471.0
2023-11-17 12:25:00,26.14,26.15,26.12,26.15,951016.0,24.6733,24.6827,24.6544,24.6827,951016.0
2023-11-17 12:30:00,26.15,26.17,26.14,26.17,192791.0,24.6827,24.7016,24.6733,24.7016,192791.0
2023-11-17 12:35:00,26.17,26.17,26.14,26.16,840096.0,24.7016,24.7016,24.6733,24.6921,840096.0
2023-11-17 12:40:00,26.16,26.17,26.14,26.14,256539.0,24.6921,24.7016,24.6733,24.6733,256539.0
2023-11-17 12:45:00,26.14,26.16,26.12,26.16,210530.0,24.6733,24.6921,24.6544,24.6921,210530.0
2023-11-17 12:50:00,26.15,26.16,26.14,26.14,130933.0,24.6827,24.6921,24.6733,24.6733,130933.0
2023-11-17 12:55:00,26.14,26.16,26.14,26.15,116043.0,24.6733,24.6921,24.6733,24.6827,116043.0
2023-11-17 13:00:00,26.15,26.16,26.14,26.14,97663.0,24.6827,24.6921,24.6733,24.6733,97663.0
2023-11-17 13:05:00,26.14,26.15,26.13,26.14,60574.0,24.6733,24.6827,24.6638,24.6733,60574.0
2023-11-17 13:10:00,26.14,26.15,26.13,26.14,250762.0,24.6733,24.6827,24.6638,24.6733,250762.0
2023-11-17 13:15:00,26.14,26.14,26.13,26.13,157997.0,24.6733,24.6733,24.6638,24.6638,157997.0
2023-11-17 13:20:00,26.13,26.14,26.11,26.12,214926.0,24.6638,24.6733,24.645,24.6544,214926.0
2023-11-17 13:25:00,26.12,26.13,26.11,26.13,171829.0,24.6544,24.6638,24.645,24.6638,171829.0
2023-11-17 13:30:00,26.13,26.14,26.12,26.14,76751.0,24.6638,24.6733,24.6544,24.6733,76751.0
2023-11-17 13:35:00,26.14,26.14,26.13,26.14,18918.0,24.6733,24.6733,24.6638,24.6733,18918.0
2023-11-17 13:40:00,26.14,26.14,26.12,26.13,104949.0,24.6733,24.6733,24.6544,24.6638,104949.0
2023-11-17 13:45:00,26.13,26.13,26.1,26.12,538926.0,24.6638,24.6638,24.6355,24.6544,538926.0
2023-11-17 13:50:00,26.12,26.13,26.11,26.13,51651.0,24.6544,24.6638,24.645,24.6638,51651.0
2023-11-17 13:55:00,26.13,26.16,26.12,26.16,93122.0,24.6638,24.6921,24.6544,24.6921,93122.0
2023-11-17 14:00:00,26.16,26.17,26.15,26.17,57719.0,24.6921,24.7016,24.6827,24.7016,57719.0
2023-11-17 14:05:00,26.17,26.17,26.14,26.14,430657.0,24.7016,24.7016,24.6733,24.6733,430657.0
2023-11-17 14:10:00,26.14,26.15,26.13,26.14,100777.0,24.6733,24.6827,24.6638,24.6733,100777.0
2023-11-17 14:15:00,26.14,26.15,26.13,26.14,40000.0,24.6733,24.6827,24.6638,24.6733,40000.0
2023-11-17 14:20:00,26.14,26.15,26.13,26.14,90742.0,24.6733,24.6827,24.6638,24.6733,90742.0
2023-11-17 14:25:00,26.14,26.15,26.14,26.14,31020.0,24.6733,24.6827,24.6733,24.6733,31020.0
2023-11-17 14:30:00,26.15,26.15,26.13,26.15,339313.0,24.6827,24.6827,24.6638,24.6827,339313.0
2023-11-17 14:35:00,26.14,26.15,26.13,26.14,120488.0,24.6733,24.6827,24.6638,24.6733,120488.0
2023-11-17 14:40:00,26.14,26.14,26.12,26.13,268637.0,24.6733,24.6733,24.6544,24.6638,268637.0
2023-11-17 14:45:00,26.13,26.13,26.11,26.12,187861.0,24.6638,24.6638,24.645,24.6544,187861.0
2023-11-17 14:50:00,26.12,26.12,26.11,26.12,37449.0,24.6544,24.6544,24.645,24.6544,37449.0
2023-11-17 14:55:00,26.12,26.12,26.09,26.09,439939.0,24.6544,24.6544,24.6261,24.6261,439939.0
2023-11-17 15:00:00,26.09,26.1,26.08,26.09,172983.0,24.6261,24.6355,24.6166,24.6261,172983.0
2023-11-17 15:05:00,26.09,26.1,26.08,26.09,784258.0,24.6261,24.6355,24.6166,24.6261,784258.0
2023-11-17 15:10:00,26.09,26.1,26.08,26.1,326104.0,24.6261,24.6355,24.6166,24.6355,326104.0
2023-11-17 15:15:00,26.09,26.1,26.08,26.09,259947.0,24.6261,24.6355,24.6166,24.6261,259947.0
2023-11-17 15:20:00,26.09,26.1,26.08,26.1,258964.0,24.6261,24.6355,24.6166,24.6355,258964.0
2023-11-17 15:25:00,26.1,26.1,26.09,26.09,275767.0,24.6355,24.6355,24.6261,24.6261,275767.0
2023-11-17 15:30:00,26.09,26.1,26.08,26.09,131560.0,24.6261,24.6355,24.6166,24.6261,131560.0
2023-11-17 15:35:00,26.09,26.09,26.08,26.09,80661.0,24.6261,24.6261,24.6166,24.6261,80661.0
2023-11-17 15:40:00,26.09,26.1,26.08,26.09,216811.0,24.6261,24.6355,24.6166,24.6261,216811.0
2023-11-17 15:45:00,26.1,26.1,26.08,26.09,176571.0,24.6355,24.6355,24.6166,24.6261,176571.0
2023-11-17 15:50:00,26.08,26.09,26.08,26.08,567029.0,24.6166,24.6261,24.6166,24.6166,567029.0
2023-11-17 15:55:00,26.08,26.13,26.07,26.11,4248379.0,24.6166,24.6638,24.6072,24.645,4248379.0
2023-11-20 09:30:00,26.41,26.48,26.36,26.48,1164794.0,24.9281,24.9942,24.8809,24.9942,1164794.0
2023-11-20 09:35:00,26.48,26.53,26.44,26.5,698189.0,24.9942,25.0414,24.9564,25.0131,698189.0
2023-11-20 09:40:00,26.5,26.57,26.49,26.56,395800.0,25.0131,25.0791,25.0036,25.0697,395800.0
2023-11-20 09:45:00,26.57,26.6,26.53,26.6,789341.0,25.0791,25.1075,25.0414,25.1075,789341.0
2023-11-20 09:50:00,26.6,26.63,26.56,26.61,534613.0,25.1075,25.1358,25.0697,25.1169,534613.0
2023-11-20 09:55:00,26.61,26.69,26.6,26.69,385889.0,25.1169,25.1924,25.1075,25.1924,385889.0
2023-11-20 10:00:00,26.69,26.72,26.64,26.7,1527269.0,25.1924,25.2207,25.1452,25.2018,1527269.0
2023-11-20 10:05:00,26.71,26.72,26.64,26.66,855886.0,25.2113,25.2207,25.1452,25.1641,855886.0
2023-11-20 10:10:00,26.66,26.7,26.64,26.69,612542.0,25.1641,25.2018,25.1452,25.1924,612542.0
2023-11-20 10:15:00,26.69,26.7,26.64,26.65,805239.0,25.1924,25.2018,25.1452,25.1547,805239.0
2023-11-20 10:20:00,26.65,26.67,26.61,26.63,668942.0,25.1547,25.1735,25.1169,25.1358,668942.0
2023-11-20 10:25:00,26.63,26.64,26.62,26.64,277695.0,25.1358,25.1452,25.1263,25.1452,277695.0
2023-11-20 10:30:00,26.63,26.64,26.59,26.62,423005.0,25.1358,25.1452,25.098,25.1263,423005.0
2023-11-20 10:35:00,26.63,26.63,26.61,26.63,279759.0,25.1358,25.1358,25.1169,25.1358,279759.0
2023-11-20 10:40:00,26.63,26.64,26.62,26.64,200858.0,25.1358,25.1452,25.1263,25.1452,200858.0
2023-11-20 10:45:00,26.64,26.69,26.63,26.69,133947.0,25.1452,25.1924,25.1358,25.1924,133947.0
2023-11-20 10:50:00,26.68,26.72,26.68,26.71,571124.0,25.183,25.2207,25.183,25.2113,571124.0
2023-11-20 10:55:00,26.7,26.72,26.69,26.71,371296.0,25.2018,25.2207,25.1924,25.2113,371296.0
2023-11-20 11:00:00,26.71,26.71,26.68,26.7,457645.0,25.2113,25.2113,25.183,25.2018,457645.0
2023-11-20 11:05:00,26.7,26.7,26.68,26.69,151526.0,25.2018,25.2018,25.183,25.1924,151526.0
2023-11-20 11:10:00,26.69,26.72,26.68,26.71,382559.0,25.1924,25.2207,25.183,25.2113,382559.0
2023-11-20 11:15:00,26.71,26.72,26.69,26.7,145811.0,25.2113,25.2207,25.1924,25.2018,145811.0
2023-11-20 11:20:00,26.69,26.71,26.68,26.7,152220.0,25.1924,25.2113,25.183,25.2018,152220.0
2023-11-20 11:25:00,26.71,26.72,26.69,26.71,648237.0,25.2113,25.2207,25.1924,25.2113,648237.0
2023-11-20 11:30:00,26.71,26.73,26.69,26.72,201793.0,25.2113,25.2302,25.1924,25.2207,201793.0
2023-11-20 11:35:00,26.72,26.73,26.64,26.66,367957.0,25.2207,25.2302,25.1452,25.1641,367957.0
2023-11-20 11:40:00,26.65,26.7,26.65,26.7,232182.0,25.1547,25.2018,25.1547,25.2018,232182.0
2023-11-20 11:45:00,26.7,26.7,26.66,26.68,164277.0,25.2018,25.2018,25.1641,25.183,164277.0
2023-11-20 11:50:00,26.68,26.7,26.66,26.69,127534.0,25.183,25.2018,25.1641,25.1924,127534.0
2023-11-20 11:55:00,26.7,26.7,26.67,26.67,80623.0,25.2018,25.2018,25.1735,25.1735,80623.0
2023-11-20 12:00:00,26.67,26.7,26.67,26.7,78252.0,25.1735,25.2018,25.1735,25.2018,78252.0
2023-11-20 12:05:00,26.7,26.71,26.68,26.68,176182.0,25.2018,25.2113,25.183,25.183,176182.0
2023-11-20 12:10:00,26.68,26.69,26.67,26.68,97057.0,25.183,25.1924,25.1735,25.183,97057.0
2023-11-20 12:15:00,26.68,26.68,26.67,26.67,113960.0,25.183,25.183,25.1735,25.1735,113960.0
2023-11-20 12:20:00,26.67,26.68,26.65,26.67,144944.0,25.1735,25.183,25.1547,25.1735,144944.0
2023-11-20 12:25:00,26.67,26.68,26.63,26.64,169616.0,25.1735,25.183,25.1358,25.1452,169616.0
2023-11-20 12:30:00,26.64,26.65,26.63,26.64,103134.0,25.1452,25.1547,25.1358,25.1452,103134.0
2023-11-20 12:35:00,26.64,26.66,26.64,26.65,70368.0,25.1452,25.1641,25.1452,25.1547,70368.0
2023-11-20 12:40:00,26.65,26.66,26.62,26.63,125398.0,25.1547,25.1641,25.1263,25.1358,125398.0
2023-11-20 12:45:00,26.63,26.64,26.62,26.64,173351.0,25.1358,25.1452,25.1263,25.1452,173351.0
2023-11-20 12:50:00,26.64,26.65,26.63,26.64,125205.0,25.1452,25.1547,25.1358,25.1452,125205.0
2023-11-20 12:55:00,26.64,26.65,26.63,26.64,84235.0,25.1452,25.1547,25.1358,25.1452,84235.0
2023-11-20 13:00:00,26.64,26.71,26.63,26.69,203671.0,25.1452,25.2113,25.1358,25.1924,203671.0
2023-11-20 13:05:00,26.69,26.69,26.65,26.67,423968.0,25.1924,25.1924,25.1547,25.1735,423968.0
2023-11-20 13:10:00,26.67,26.68,26.66,26.67,241456.0,25.1735,25.183,25.1641,25.1735,241456.0
2023-11-20 13:15:00,26.67,26.69,26.65,26.69,98950.0,25.1735,25.1924,25.1547,25.1924,98950.0
2023-11-20 13:20:00,26.69,26.7,26.68,26.7,53672.0,25.1924,25.2018,25.183,25.2018,53672.0
2023-11-20 13:25:00,26.7,26.71,26.69,26.7,124109.0,25.2018,25.2113,25.1924,25.2018,124109.0
2023-11-20 13:30:00,26.71,26.71,26.67,26.68,170002.0,25.2113,25.2113,25.1735,25.183,170002.0
2023-11-20 13:35:00,26.69,26.69,26.66,26.67,225577.0,25.1924,25.1924,25.1641,25.1735,225577.0
2023-11-20 13:40:00,26.67,26.68,26.66,26.68,77728.0,25.1735,25.183,25.1641,25.183,77728.0
2023-11-20 13:45:00,26.68,26.68,26.67,26.67,106702.0,25.183,25.183,25.1735,25.1735,106702.0
2023-11-20 13:50:00,26.67,26.68,26.64,26.64,188428.0,25.1735,25.183,25.1452,25.1452,188428.0
2023-11-20 13:55:00,26.64,26.65,26.64,26.64,286455.0,25.1452,25.1547,25.1452,25.1452,286455.0
2023-11-20 14:00:00,26.64,26.65,26.64,26.65,69229.0,25.1452,25.1547,25.1452,25.1547,69229.0
2023-11-20 14:05:00,26.64,26.65,26.63,26.64,106983.0,25.1452,25.1547,25.1358,25.1452,106983.0
2023-11-20 14:10:00,26.64,26.66,26.63,26.66,161498.0,25.1452,25.1641,25.1358,25.1641,161498.0
2023-11-20 14:15:00,26.66,26.68,26.65,26.68,98776.0,25.1641,25.183,25.1547,25.183,98776.0
2023-11-20 14:20:00,26.68,26.68,26.66,26.68,116056.0,25.183,25.183,25.1641,25.183,116056.0
2023-11-20 14:25:00,26.68,26.68,26.67,26.68,57679.0,25.183,25.183,25.1735,25.183,57679.0
2023-11-20 14:30:00,26.68,26.68,26.67,26.68,105755.0,25.183,25.183,25.1735,25.183,105755.0
2023-11-20 14:35:00,26.68,26.69,26.67,26.68,253609.0,25.183,25.1924,25.1735,25.183,253609.0
2023-11-20 14:40:00,26.68,26.69,26.67,26.69,81231.0,25.183,25.1924,25.1735,25.1924,81231.0
2023-11-20 14:45:00,26.69,26.72,26.69,26.72,194575.0,25.1924,25.2207,25.1924,25.2207,194575.0
2023-11-20 14:50:00,26.71,26.73,26.71,26.72,190359.0,25.2113,25.2302,25.2113,25.2207,190359.0
2023-11-20 14:55:00,26.72,26.73,26.72,26.73,112332.0,25.2207,25.2302,25.2207,25.2302,112332.0
2023-11-20 15:00:00,26.73,26.73,26.72,26.73,120854.0,25.2302,25.2302,25.2207,25.2302,120854.0
2023-11-20 15:05:00,26.73,26.73,26.72,26.73,146487.0,25.2302,25.2302,25.2207,25.2302,146487.0
2023-11-20 15:10:00,26.73,26.73,26.72,26.73,448884.0,25.2302,25.2302,25.2207,25.2302,448884.0
2023-11-20 15:15:00,26.73,26.73,26.7,26.71,371318.0,25.2302,25.2302,25.2018,25.2113,371318.0
2023-11-20 15:20:00,26.71,26.71,26.67,26.68,243795.0,25.2113,25.2113,25.1735,25.183,243795.0
2023-11-20 15:25:00,26.67,26.68,26.67,26.68,129913.0,25.1735,25.183,25.1735,25.183,129913.0
2023-11-20 15:30:00,26.68,26.69,26.67,26.69,189644.0,25.183,25.1924,25.1735,25.1924,189644.0
2023-11-20 15:35:00,26.69,26.72,26.68,26.72,367290.0,25.1924,25.2207,25.183,25.2207,367290.0
2023-11-20 15:40:00,26.71,26.73,26.71,26.71,664371.0,25.2113,25.2302,25.2113,25.2113,664371.0
2023-11-20 15:45:00,26.71,26.73,26.71,26.73,491616.0,25.2113,25.2302,25.2113,25.2302,491616.0
2023-11-20 15:50:00,26.72,26.73,26.68,26.68,1591785.0,25.2207,25.2302,25.183,25.183,1591785.0
2023-11-20 15:55:00,26.68,26.7,26.67,26.68,3497751.0,25.183,25.2018,25.1735,25.183,3497751.0
2023-11-21 09:30:00,26.27,26.35,26.2,26.34,796916.0,24.796,24.8715,24.7299,24.862,796916.0
2023-11-21 09:35:00,26.34,26.4,26.33,26.39,536189.0,24.862,24.9187,24.8526,24.9092,536189.0
2023-11-21 09:40:00,26.39,26.45,26.38,26.42,726271.0,24.9092,24.9659,24.8998,24.9376,726271.0
2023-11-21 09:45:00,26.42,26.42,26.35,26.38,354066.0,24.9376,24.9376,24.8715,24.8998,354066.0
2023-11-21 09:50:00,26.38,26.42,26.36,26.42,157089.0,24.8998,24.9376,24.8809,24.9376,157089.0
2023-11-21 09:55:00,26.42,26.43,26.31,26.31,229787.0,24.9376,24.947,24.8337,24.8337,229787.0
2023-11-21 10:00:00,26.31,26.36,26.29,26.29,625813.0,24.8337,24.8809,24.8149,24.8149,625813.0
2023-11-21 10:05:00,26.3,26.3,26.25,26.29,343895.0,24.8243,24.8243,24.7771,24.8149,343895.0
2023-11-21 10:10:00,26.28,26.31,26.25,26.26,200915.0,24.8054,24.8337,24.7771,24.7865,200915.0
2023-11-21 10:15:00,26.26,26.28,26.25,26.26,304395.0,24.7865,24.8054,24.7771,24.7865,304395.0
2023-11-21 10:20:00,26.25,26.26,26.16,26.17,408620.0,24.7771,24.7865,24.6921,24.7016,408620.0
2023-11-21 10:25:00,26.17,26.18,26.11,26.13,244692.0,24.7016,24.711,24.645,24.6638,244692.0
2023-11-21 10:30:00,26.13,26.17,26.11,26.14,451978.0,24.6638,24.7016,24.645,24.6733,451978.0
2023-11-21 10:35:00,26.14,26.18,26.13,26.14,242879.0,24.6733,24.711,24.6638,24.6733,242879.0
2023-11-21 10:40:00,26.14,26.23,26.14,26.22,229936.0,24.6733,24.7582,24.6733,24.7488,229936.0
2023-11-21 10:45:00,26.22,26.24,26.21,26.23,160514.0,24.7488,24.7677,24.7393,24.7582,160514.0
2023-11-21 10:50:00,26.23,26.25,26.21,26.23,213697.0,24.7582,24.7771,24.7393,24.7582,213697.0
2023-11-21 10:55:00,26.23,26.25,26.21,26.24,221843.0,24.7582,24.7771,24.7393,24.7677,221843.0
2023-11-21 11:00:00,26.25,26.27,26.23,26.25,189214.0,24.7771,24.796,24.7582,24.7771,189214.0
2023-11-21 11:05:00,26.25,26.25,26.21,26.24,177642.0,24.7771,24.7771,24.7393,24.7677,177642.0
2023-11-21 11:10:00,26.25,26.25,26.22,26.23,246962.0,24.7771,24.7771,24.7488,24.7582,246962.0
2023-11-21 11:15:00,26.24,26.24,26.18,26.19,372789.0,24.7677,24.7677,24.711,24.7205,372789.0
2023-11-21 11:20:00,26.19,26.2,26.18,26.2,243944.0,24.7205,24.7299,24.711,24.7299,243944.0
2023-11-21 11:25:00,26.2,26.2,26.18,26.19,279435.0,24.7299,24.7299,24.711,24.7205,279435.0
2023-11-21 11:30:00,26.19,26.2,26.17,26.19,218990.0,24.7205,24.7299,24.7016,24.7205,218990.0
2023-11-21 11:35:00,26.19,26.21,26.18,26.21,136947.0,24.7205,24.7393,24.711,24.7393,136947.0
2023-11-21 11:40:00,26.21,26.22,26.19,26.22,112375.0,24.7393,24.7488,24.7205,24.7488,112375.0
2023-11-21 11:45:00,26.22,26.24,26.21,26.24,59051.0,24.7488,24.7677,24.7393,24.7677,59051.0
2023-11-21 11:50:00,26.24,26.24,26.21,26.23,81060.0,24.7677,24.7677,24.7393,24.7582,81060.0
2023-11-21 11:55:00,26.23,26.23,26.2,26.21,111484.0,24.7582,24.7582,24.7299,24.7393,111484.0
2023-11-21 12:00:00,26.21,26.21,26.17,26.19,194256.0,24.7393,24.7393,24.7016,24.7205,194256.0
2023-11-21 12:05:00,26.19,26.2,26.18,26.2,130591.0,24.7205,24.7299,24.711,24.7299,130591.0
2023-11-21 12:10:00,26.19,26.21,26.19,26.19,106593.0,24.7205,24.7393,24.7205,24.7205,106593.0
2023-11-21 12:15:00,26.19,26.2,26.19,26.2,56826.0,24.7205,24.7299,24.7205,24.7299,56826.0
2023-11-21 12:20:00,26.19,26.21,26.18,26.2,97842.0,24.7205,24.7393,24.711,24.7299,97842.0
2023-11-21 12:25:00,26.21,26.22,26.2,26.22,132111.0,24.7393,24.7488,24.7299,24.7488,132111.0
2023-11-21 12:30:00,26.22,26.24,26.22,26.23,190905.0,24.7488,24.7677,24.7488,24.7582,190905.0
2023-11-21 12:35:00,26.23,26.23,26.22,26.22,90506.0,24.7582,24.7582,24.7488,24.7488,90506.0
2023-11-21 12:40:00,26.22,26.23,26.21,26.21,100748.0,24.7488,24.7582,24.7393,24.7393,100748.0
2023-11-21 12:45:00,26.21,26.23,26.21,26.23,139303.0,24.7393,24.7582,24.7393,24.7582,139303.0
2023-11-21 12:50:00,26.23,26.24,26.22,26.23,166968.0,24.7582,24.7677,24.7488,24.7582,166968.0
2023-11-21 12:55:00,26.24,26.24,26.23,26.23,100197.0,24.7677,24.7677,24.7582,24.7582,100197.0
2023-11-21 13:00:00,26.24,26.24,26.2,26.2,94264.0,24.7677,24.7677,24.7299,24.7299,94264.0
2023-11-21 13:05:00,26.21,26.21,26.19,26.19,150097.0,24.7393,24.7393,24.7205,24.7205,150097.0
2023-11-21 13:10:00,26.2,26.2,26.16,26.17,385387.0,24.7299,24.7299,24.6921,24.7016,385387.0
2023-11-21 13:15:00,26.17,26.17,26.16,26.17,146132.0,24.7016,24.7016,24.6921,24.7016,146132.0
2023-11-21 13:20:00,26.17,26.17,26.15,26.15,244107.0,24.7016,24.7016,24.6827,24.6827,244107.0
2023-11-21 13:25:00,26.16,26.17,26.15,26.17,149402.0,24.6921,24.7016,24.6827,24.7016,149402.0
2023-11-21 13:30:00,26.17,26.19,26.16,26.19,133436.0,24.7016,24.7205,24.6921,24.7205,133436.0
2023-11-21 13:35:00,26.18,26.19,26.18,26.19,101869.0,24.711,24.7205,24.711,24.7205,101869.0
2023-11-21 13:40:00,26.18,26.19,26.18,26.19,156135.0,24.711,24.7205,24.711,24.7205,156135.0
2023-11-21 13:45:00,26.19,26.2,26.17,26.19,226292.0,24.7205,24.7299,24.7016,24.7205,226292.0
2023-11-21 13:50:00,26.19,26.19,26.17,26.19,93227.0,24.7205,24.7205,24.7016,24.7205,93227.0
2023-11-21 13:55:00,26.19,26.19,26.17,26.19,215464.0,24.7205,24.7205,24.7016,24.7205,215464.0
2023-11-21 14:00:00,26.18,26.23,26.18,26.22,122495.0,24.711,24.7582,24.711,24.7488,122495.0
2023-11-21 14:05:00,26.21,26.22,26.16,26.16,96329.0,24.7393,24.7488,24.6921,24.6921,96329.0
2023-11-21 14:10:00,26.17,26.19,26.16,26.19,128143.0,24.7016,24.7205,24.6921,24.7205,128143.0
2023-11-21 14:15:00,26.19,26.19,26.17,26.18,70073.0,24.7205,24.7205,24.7016,24.711,70073.0
2023-11-21 14:20:00,26.18,26.18,26.17,26.18,81334.0,24.711,24.711,24.7016,24.711,81334.0
2023-11-21 14:25:00,26.18,26.21,26.17,26.2,220535.0,24.711,24.7393,24.7016,24.7299,220535.0
2023-11-21 14:30:00,26.2,26.2,26.17,26.18,202871.0,24.7299,24.7299,24.7016,24.711,202871.0
2023-11-21 14:35:00,26.18,26.19,26.17,26.18,130789.0,24.711,24.7205,24.7016,24.711,130789.0
2023-11-21 14:40:00,26.18,26.18,26.16,26.16,335906.0,24.711,24.711,24.6921,24.6921,335906.0
2023-11-21 14:45:00,26.17,26.17,26.15,26.16,429232.0,24.7016,24.7016,24.6827,24.6921,429232.0
2023-11-21 14:50:00,26.16,26.16,26.15,26.16,126012.0,24.6921,24.6921,24.6827,24.6921,126012.0
2023-11-21 14:55:00,26.15,26.17,26.15,26.16,118194.0,24.6827,24.7016,24.6827,24.6921,118194.0
2023-11-21 15:00:00,26.17,26.17,26.16,26.16,251312.0,24.7016,24.7016,24.6921,24.6921,251312.0
2023-11-21 15:05:00,26.16,26.16,26.14,26.14,439196.0,24.6921,24.6921,24.6733,24.6733,439196.0
2023-11-21 15:10:00,26.15,26.16,26.14,26.16,245738.0,24.6827,24.6921,24.6733,24.6921,245738.0
2023-11-21 15:15:00,26.16,26.18,26.15,26.18,154864.0,24.6921,24.711,24.6827,24.711,154864.0
2023-11-21 15:20:00,26.18,26.18,26.17,26.18,138933.0,24.711,24.711,24.7016,24.711,138933.0
2023-11-21 15:25:00,26.18,26.19,26.17,26.19,152475.0,24.711,24.7205,24.7016,24.7205,152475.0
2023-11-21 15:30:00,26.19,26.19,26.17,26.17,382529.0,24.7205,24.7205,24.7016,24.7016,382529.0
2023-11-21 15:35:00,26.17,26.18,26.17,26.18,178868.0,24.7016,24.711,24.7016,24.711,178868.0
2023-11-21 15:40:00,26.18,26.18,26.16,26.17,612326.0,24.711,24.711,24.6921,24.7016,612326.0
2023-11-21 15:45:00,26.17,26.17,26.15,26.16,1054303.0,24.7016,24.7016,24.6827,24.6921,1054303.0
2023-11-21 15:50:00,26.15,26.19,26.15,26.19,922344.0,24.6827,24.7205,24.6827,24.7205,922344.0
2023-11-21 15:55:00,26.19,26.19,26.16,26.18,2062065.0,24.7205,24.7205,24.6921,24.711,2062065.0
2023-11-22 09:30:00,26.33,26.4,26.26,26.29,1007406.0,24.8526,24.9187,24.7865,24.8149,1007406.0
2023-11-22 09:35:00,26.29,26.38,26.28,26.36,488408.0,24.8149,24.8998,24.8054,24.8809,488408.0
2023-11-22 09:40:00,26.36,26.36,26.3,26.33,267228.0,24.8809,24.8809,24.8243,24.8526,267228.0
2023-11-22 09:45:00,26.33,26.34,26.22,26.26,687126.0,24.8526,24.862,24.7488,24.7865,687126.0
2023-11-22 09:50:00,26.26,26.29,26.19,26.22,896531.0,24.7865,24.8149,24.7205,24.7488,896531.0
2023-11-22 09:55:00,26.21,26.24,26.19,26.21,969029.0,24.7393,24.7677,24.7205,24.7393,969029.0
2023-11-22 10:00:00,26.21,26.21,26.12,26.16,490197.0,24.7393,24.7393,24.6544,24.6921,490197.0
2023-11-22 10:05:00,26.16,26.2,26.15,26.18,402492.0,24.6921,24.7299,24.6827,24.711,402492.0
2023-11-22 10:10:00,26.18,26.2,26.17,26.2,297823.0,24.711,24.7299,24.7016,24.7299,297823.0
2023-11-22 10:15:00,26.2,26.21,26.15,26.18,368954.0,24.7299,24.7393,24.6827,24.711,368954.0
2023-11-22 10:20:00,26.18,26.24,26.18,26.24,573803.0,24.711,24.7677,24.711,24.7677,573803.0
2023-11-22 10:25:00,26.24,26.26,26.2,26.26,554437.0,24.7677,24.7865,24.7299,24.7865,554437.0
2023-11-22 10:30:00,26.26,26.27,26.24,26.26,324426.0,24.7865,24.796,24.7677,24.7865,324426.0
2023-11-22 10:35:00,26.26,26.28,26.24,26.26,698768.0,24.7865,24.8054,24.7677,24.7865,698768.0
2023-11-22 10:40:00,26.27,26.32,26.26,26.31,752810.0,24.796,24.8432,24.7865,24.8337,752810.0
2023-11-22 10:45:00,26.31,26.32,26.29,26.3,305580.0,24.8337,24.8432,24.8149,24.8243,305580.0
2023-11-22 10:50:00,26.29,26.31,26.26,26.26,248700.0,24.8149,24.8337,24.7865,24.7865,248700.0
2023-11-22 10:55:00,26.27,26.29,26.26,26.29,138107.0,24.796,24.8149,24.7865,24.8149,138107.0
2023-11-22 11:00:00,26.29,26.32,26.28,26.31,277815.0,24.8149,24.8432,24.8054,24.8337,277815.0
2023-11-22 11:05:00,26.31,26.32,26.29,26.3,103302.0,24.8337,24.8432,24.8149,24.8243,103302.0
2023-11-22 11:10:00,26.3,26.33,26.29,26.32,204701.0,24.8243,24.8526,24.8149,24.8432,204701.0
2023-11-22 11:15:00,26.32,26.33,26.3,26.3,175422.0,24.8432,24.8526,24.8243,24.8243,175422.0
2023-11-22 11:20:00,26.3,26.31,26.29,26.3,89698.0,24.8243,24.8337,24.8149,24.8243,89698.0
2023-11-22 11:25:00,26.31,26.32,26.28,26.29,88238.0,24.8337,24.8432,24.8054,24.8149,88238.0
2023-11-22 11:30:00,26.29,26.32,26.29,26.32,119019.0,24.8149,24.8432,24.8149,24.8432,119019.0
2023-11-22 11:35:00,26.32,26.33,26.3,26.3,107524.0,24.8432,24.8526,24.8243,24.8243,107524.0
2023-11-22 11:40:00,26.3,26.33,26.29,26.32,48175.0,24.8243,24.8526,24.8149,24.8432,48175.0
2023-11-22 11:45:00,26.33,26.33,26.3,26.3,52664.0,24.8526,24.8526,24.8243,24.8243,52664.0
2023-11-22 11:50:00,26.3,26.3,26.26,26.26,291150.0,24.8243,24.8243,24.7865,24.7865,291150.0
2023-11-22 11:55:00,26.27,26.29,26.26,26.29,72755.0,24.796,24.8149,24.7865,24.8149,72755.0
2023-11-22 12:00:00,26.29,26.29,26.26,26.28,47693.0,24.8149,24.8149,24.7865,24.8054,47693.0
2023-11-22 12:05:00,26.28,26.29,26.27,26.27,211264.0,24.8054,24.8149,24.796,24.796,211264.0
2023-11-22 12:10:00,26.27,26.29,26.25,26.26,368058.0,24.796,24.8149,24.7771,24.7865,368058.0
2023-11-22 12:15:00,26.26,26.28,26.25,26.28,144568.0,24.7865,24.8054,24.7771,24.8054,144568.0
2023-11-22 12:20:00,26.28,26.29,26.27,26.29,44204.0,24.8054,24.8149,24.796,24.8149,44204.0
2023-11-22 12:25:00,26.29,26.3,26.28,26.29,94995.0,24.8149,24.8243,24.8054,24.8149,94995.0
2023-11-22 12:30:00,26.29,26.29,26.27,26.29,98083.0,24.8149,24.8149,24.796,24.8149,98083.0
2023-11-22 12:35:00,26.29,26.29,26.26,26.27,82313.0,24.8149,24.8149,24.7865,24.796,82313.0
2023-11-22 12:40:00,26.27,26.28,26.26,26.27,151934.0,24.796,24.8054,24.7865,24.796,151934.0
2023-11-22 12:45:00,26.27,26.28,26.26,26.27,104383.0,24.796,24.8054,24.7865,24.796,104383.0
2023-11-22 12:50:00,26.27,26.29,26.26,26.28,63260.0,24.796,24.8149,24.7865,24.8054,63260.0
2023-11-22 12:55:00,26.29,26.29,26.27,26.28,248955.0,24.8149,24.8149,24.796,24.8054,248955.0
2023-11-22 13:00:00,26.29,26.29,26.27,26.28,91248.0,24.8149,24.8149,24.796,24.8054,91248.0
2023-11-22 13:05:00,26.28,26.3,26.27,26.3,87460.0,24.8054,24.8243,24.796,24.8243,87460.0
2023-11-22 13:10:00,26.3,26.31,26.29,26.31,93168.0,24.8243,24.8337,24.8149,24.8337,93168.0
2023-11-22 13:15:00,26.31,26.31,26.27,26.28,219975.0,24.8337,24.8337,24.796,24.8054,219975.0
2023-11-22 13:20:00,26.28,26.29,26.27,26.28,35515.0,24.8054,24.8149,24.796,24.8054,35515.0
2023-11-22 13:25:00,26.29,26.29,26.28,26.29,22187.0,24.8149,24.8149,24.8054,24.8149,22187.0
2023-11-22 13:30:00,26.29,26.29,26.26,26.27,130328.0,24.8149,24.8149,24.7865,24.796,130328.0
2023-11-22 13:35:00,26.27,26.27,26.25,26.27,69707.0,24.796,24.796,24.7771,24.796,69707.0
2023-11-22 13:40:00,26.27,26.28,26.26,26.27,28219.0,24.796,24.8054,24.7865,24.796,28219.0
2023-11-22 13:45:00,26.27,26.28,26.26,26.28,25579.0,24.796,24.8054,24.7865,24.8054,25579.0
2023-11-22 13:50:00,26.28,26.28,26.26,26.28,142301.0,24.8054,24.8054,24.7865,24.8054,142301.0
2023-11-22 13:55:00,26.28,26.29,26.27,26.27,153860.0,24.8054,24.8149,24.796,24.796,153860.0
2023-11-22 14:00:00,26.27,26.28,26.26,26.27,29859.0,24.796,24.8054,24.7865,24.796,29859.0
2023-11-22 14:05:00,26.27,26.27,26.24,26.24,135339.0,24.796,24.796,24.7677,24.7677,135339.0
2023-11-22 14:10:00,26.24,26.25,26.23,26.24,191835.0,24.7677,24.7771,24.7582,24.7677,191835.0
2023-11-22 14:15:00,26.24,26.26,26.23,26.25,42236.0,24.7677,24.7865,24.7582,24.7771,42236.0
2023-11-22 14:20:00,26.25,26.26,26.24,26.25,29317.0,24.7771,24.7865,24.7677,24.7771,29317.0
2023-11-22 14:25:00,26.24,26.26,26.24,26.26,123955.0,24.7677,24.7865,24.7677,24.7865,123955.0
2023-11-22 14:30:00,26.25,26.26,26.24,26.26,182105.0,24.7771,24.7865,24.7677,24.7865,182105.0
2023-11-22 14:35:00,26.26,26.26,26.23,26.23,51043.0,24.7865,24.7865,24.7582,24.7582,51043.0
2023-11-22 14:40:00,26.23,26.24,26.22,26.24,63950.0,24.7582,24.7677,24.7488,24.7677,63950.0
2023-11-22 14:45:00,26.24,26.24,26.22,26.24,986839.0,24.7677,24.7677,24.7488,24.7677,986839.0
2023-11-22 14:50:00,26.24,26.25,26.23,26.25,119392.0,24.7677,24.7771,24.7582,24.7771,119392.0
2023-11-22 14:55:00,26.25,26.26,26.24,26.26,155007.0,24.7771,24.7865,24.7677,24.7865,155007.0
2023-11-22 15:00:00,26.26,26.27,26.25,26.27,85163.0,24.7865,24.796,24.7771,24.796,85163.0
2023-11-22 15:05:00,26.27,26.27,26.25,26.27,166465.0,24.796,24.796,24.7771,24.796,166465.0
2023-11-22 15:10:00,26.27,26.27,26.26,26.27,4873.0,24.796,24.796,24.7865,24.796,4873.0
2023-11-22 15:15:00,26.27,26.28,26.26,26.28,97624.0,24.796,24.8054,24.7865,24.8054,97624.0
2023-11-22 15:20:00,26.28,26.28,26.27,26.27,69940.0,24.8054,24.8054,24.796,24.796,69940.0
2023-11-22 15:25:00,26.27,26.28,26.27,26.28,32872.0,24.796,24.8054,24.796,24.8054,32872.0
2023-11-22 15:30:00,26.28,26.28,26.27,26.28,53102.0,24.8054,24.8054,24.796,24.8054,53102.0
2023-11-22 15:35:00,26.28,26.28,26.26,26.27,162417.0,24.8054,24.8054,24.7865,24.796,162417.0
2023-11-22 15:40:00,26.28,26.29,26.27,26.28,216216.0,24.8054,24.8149,24.796,24.8054,216216.0
2023-11-22 15:45:00,26.28,26.29,26.27,26.28,619928.0,24.8054,24.8149,24.796,24.8054,619928.0
2023-11-22 15:50:00,26.27,26.28,26.27,26.28,340984.0,24.796,24.8054,24.796,24.8054,340984.0
2023-11-22 15:55:00,26.27,26.31,26.26,26.29,1886185.0,24.796,24.8337,24.7865,24.8149,1886185.0
2023-11-24 09:30:00,26.14,26.23,26.13,26.18,719818.0,24.6733,24.7582,24.6638,24.711,719818.0
2023-11-24 09:35:00,26.18,26.23,26.17,26.23,596609.0,24.711,24.7582,24.7016,24.7582,596609.0
2023-11-24 09:40:00,26.22,26.3,26.21,26.3,517591.0,24.7488,24.8243,24.7393,24.8243,517591.0
2023-11-24 09:45:00,26.3,26.31,26.26,26.29,426424.0,24.8243,24.8337,24.7865,24.8149,426424.0
2023-11-24 09:50:00,26.29,26.33,26.29,26.3,326281.0,24.8149,24.8526,24.8149,24.8243,326281.0
2023-11-24 09:55:00,26.3,26.31,26.27,26.27,227372.0,24.8243,24.8337,24.796,24.796,227372.0
2023-11-24 10:00:00,26.28,26.37,26.27,26.35,726621.0,24.8054,24.8904,24.796,24.8715,726621.0
2023-11-24 10:05:00,26.35,26.36,26.32,26.34,539011.0,24.8715,24.8809,24.8432,24.862,539011.0
2023-11-24 10:10:00,26.34,26.35,26.31,26.33,846066.0,24.862,24.8715,24.8337,24.8526,846066.0
2023-11-24 10:15:00,26.33,26.37,26.32,26.33,228130.0,24.8526,24.8904,24.8432,24.8526,228130.0
2023-11-24 10:20:00,26.34,26.34,26.3,26.33,493969.0,24.862,24.862,24.8243,24.8526,493969.0
2023-11-24 10:25:00,26.33,26.36,26.32,26.35,669874.0,24.8526,24.8809,24.8432,24.8715,669874.0
2023-11-24 10:30:00,26.34,26.35,26.32,26.34,304314.0,24.862,24.8715,24.8432,24.862,304314.0
2023-11-24 10:35:00,26.35,26.36,26.33,26.35,324737.0,24.8715,24.8809,24.8526,24.8715,324737.0
2023-11-24 10:40:00,26.35,26.35,26.32,26.35,104492.0,24.8715,24.8715,24.8432,24.8715,104492.0
2023-11-24 10:45:00,26.35,26.36,26.34,26.34,298295.0,24.8715,24.8809,24.862,24.862,298295.0
2023-11-24 10:50:00,26.34,26.35,26.31,26.32,203589.0,24.862,24.8715,24.8337,24.8432,203589.0
2023-11-24 10:55:00,26.33,26.34,26.3,26.32,141827.0,24.8526,24.862,24.8243,24.8432,141827.0
2023-11-24 11:00:00,26.32,26.35,26.31,26.34,263050.0,24.8432,24.8715,24.8337,24.862,263050.0
2023-11-24 11:05:00,26.34,26.36,26.34,26.35,78728.0,24.862,24.8809,24.862,24.8715,78728.0
2023-11-24 11:10:00,26.35,26.37,26.34,26.36,151942.0,24.8715,24.8904,24.862,24.8809,151942.0
2023-11-24 11:15:00,26.36,26.37,26.35,26.35,71586.0,24.8809,24.8904,24.8715,24.8715,71586.0
2023-11-24 11:20:00,26.36,26.37,26.34,26.36,234013.0,24.8809,24.8904,24.862,24.8809,234013.0
2023-11-24 11:25:00,26.37,26.37,26.33,26.34,248052.0,24.8904,24.8904,24.8526,24.862,248052.0
2023-11-24 11:30:00,26.34,26.35,26.31,26.32,381210.0,24.862,24.8715,24.8337,24.8432,381210.0
2023-11-24 11:35:00,26.32,26.33,26.31,26.32,180191.0,24.8432,24.8526,24.8337,24.8432,180191.0
2023-11-24 11:40:00,26.32,26.33,26.31,26.33,125752.0,24.8432,24.8526,24.8337,24.8526,125752.0
2023-11-24 11:45:00,26.33,26.34,26.33,26.34,61138.0,24.8526,24.862,24.8526,24.862,61138.0
2023-11-24 11:50:00,26.33,26.34,26.32,26.33,229806.0,24.8526,24.862,24.8432,24.8526,229806.0
2023-11-24 11:55:00,26.33,26.34,26.32,26.32,87037.0,24.8526,24.862,24.8432,24.8432,87037.0
2023-11-24 12:00:00,26.32,26.33,26.32,26.33,41519.0,24.8432,24.8526,24.8432,24.8526,41519.0
2023-11-24 12:05:00,26.33,26.33,26.32,26.32,47880.0,24.8526,24.8526,24.8432,24.8432,47880.0
2023-11-24 12:10:00,26.33,26.34,26.32,26.34,266961.0,24.8526,24.862,24.8432,24.862,266961.0
2023-11-24 12:15:00,26.34,26.35,26.33,26.35,73093.0,24.862,24.8715,24.8526,24.8715,73093.0
2023-11-24 12:20:00,26.35,26.37,26.34,26.36,95544.0,24.8715,24.8904,24.862,24.8809,95544.0
2023-11-24 12:25:00,26.36,26.37,26.35,26.36,145914.0,24.8809,24.8904,24.8715,24.8809,145914.0
2023-11-24 12:30:00,26.36,26.37,26.35,26.37,119207.0,24.8809,24.8904,24.8715,24.8904,119207.0
2023-11-24 12:35:00,26.37,26.38,26.36,26.38,195416.0,24.8904,24.8998,24.8809,24.8998,195416.0
2023-11-24 12:40:00,26.37,26.38,26.34,26.35,515942.0,24.8904,24.8998,24.862,24.8715,515942.0
2023-11-24 12:45:00,26.35,26.35,26.33,26.35,322784.0,24.8715,24.8715,24.8526,24.8715,322784.0
2023-11-24 12:50:00,26.35,26.35,26.32,26.33,375240.0,24.8715,24.8715,24.8432,24.8526,375240.0
2023-11-24 12:55:00,26.33,26.38,26.32,26.37,1334772.0,24.8526,24.8998,24.8432,24.8904,1334772.0
2023-11-27 09:30:00,26.02,26.06,25.95,26.0,990009.0,24.56,24.5978,24.4939,24.5411,990009.0
2023-11-27 09:35:00,25.99,26.05,25.97,26.03,714003.0,24.5317,24.5883,24.5128,24.5694,714003.0
2023-11-27 09:40:00,26.02,26.03,25.97,26.0,310689.0,24.56,24.5694,24.5128,24.5411,310689.0
2023-11-27 09:45:00,25.99,26.03,25.98,25.99,177501.0,24.5317,24.5694,24.5222,24.5317,177501.0
2023-11-27 09:50:00,25.98,26.02,25.97,26.01,117919.0,24.5222,24.56,24.5128,24.5506,117919.0
2023-11-27 09:55:00,26.01,26.05,26.0,26.03,263308.0,24.5506,24.5883,24.5411,24.5694,263308.0
2023-11-27 10:00:00,26.03,26.07,26.0,26.01,231686.0,24.5694,24.6072,24.5411,24.5506,231686.0
2023-11-27 10:05:00,26.01,26.06,25.97,26.05,168569.0,24.5506,24.5978,24.5128,24.5883,168569.0
2023-11-27 10:10:00,26.06,26.07,26.02,26.03,146918.0,24.5978,24.6072,24.56,24.5694,146918.0
2023-11-27 10:15:00,26.03,26.06,26.01,26.02,854848.0,24.5694,24.5978,24.5506,24.56,854848.0
2023-11-27 10:20:00,26.02,26.07,26.01,26.02,990271.0,24.56,24.6072,24.5506,24.56,990271.0
2023-11-27 10:25:00,26.02,26.05,26.01,26.04,129272.0,24.56,24.5883,24.5506,24.5789,129272.0
2023-11-27 10:30:00,26.05,26.06,26.02,26.05,67000.0,24.5883,24.5978,24.56,24.5883,67000.0
2023-11-27 10:35:00,26.05,26.05,26.03,26.04,64902.0,24.5883,24.5883,24.5694,24.5789,64902.0
2023-11-27 10:40:00,26.04,26.07,26.03,26.07,32662.0,24.5789,24.6072,24.5694,24.6072,32662.0
2023-11-27 10:45:00,26.07,26.07,26.04,26.05,325784.0,24.6072,24.6072,24.5789,24.5883,325784.0
2023-11-27 10:50:00,26.05,26.05,26.03,26.04,184938.0,24.5883,24.5883,24.5694,24.5789,184938.0
2023-11-27 10:55:00,26.04,26.05,26.03,26.04,277195.0,24.5789,24.5883,24.5694,24.5789,277195.0
2023-11-27 11:00:00,26.04,26.05,26.02,26.03,433264.0,24.5789,24.5883,24.56,24.5694,433264.0
2023-11-27 11:05:00,26.04,26.04,26.01,26.03,171693.0,24.5789,24.5789,24.5506,24.5694,171693.0
2023-11-27 11:10:00,26.03,26.04,25.97,25.98,1250287.0,24.5694,24.5789,24.5128,24.5222,1250287.0
2023-11-27 11:15:00,25.98,25.99,25.97,25.99,258324.0,24.5222,24.5317,24.5128,24.5317,258324.0
2023-11-27 11:20:00,25.99,26.01,25.98,26.01,340639.0,24.5317,24.5506,24.5222,24.5506,340639.0
2023-11-27 11:25:00,26.01,26.02,26.0,26.01,288975.0,24.5506,24.56,24.5411,24.5506,288975.0
2023-11-27 11:30:00,26.02,26.02,25.98,26.0,377180.0,24.56,24.56,24.5222,24.5411,377180.0
2023-11-27 11:35:00,26.0,26.02,26.0,26.02,89150.0,24.5411,24.56,24.5411,24.56,89150.0
2023-11-27 11:40:00,26.02,26.02,26.0,26.01,169735.0,24.56,24.56,24.5411,24.5506,169735.0
2023-11-27 11:45:00,26.01,26.02,26.0,26.01,44808.0,24.5506,24.56,24.5411,24.5506,44808.0
2023-11-27 11:50:00,26.01,26.02,26.0,26.02,93929.0,24.5506,24.56,24.5411,24.56,93929.0
2023-11-27 11:55:00,26.02,26.03,26.01,26.02,92255.0,24.56,24.5694,24.5506,24.56,92255.0
2023-11-27 12:00:00,26.02,26.04,26.01,26.03,117973.0,24.56,24.5789,24.5506,24.5694,117973.0
2023-11-27 12:05:00,26.02,26.03,26.02,26.03,20101.0,24.56,24.5694,24.56,24.5694,20101.0
2023-11-27 12:10:00,26.03,26.03,26.01,26.02,119077.0,24.5694,24.5694,24.5506,24.56,119077.0
2023-11-27 12:15:00,26.02,26.03,26.01,26.03,74481.0,24.56,24.5694,24.5506,24.5694,74481.0
2023-11-27 12:20:00,26.03,26.04,26.02,26.04,59918.0,24.5694,24.5789,24.56,24.5789,59918.0
2023-11-27 12:25:00,26.04,26.05,26.03,26.05,64751.0,24.5789,24.5883,24.5694,24.5883,64751.0
2023-11-27 12:30:00,26.04,26.05,26.03,26.04,72526.0,24.5789,24.5883,24.5694,24.5789,72526.0
2023-11-27 12:35:00,26.04,26.04,26.03,26.04,26836.0,24.5789,24.5789,24.5694,24.5789,26836.0
2023-11-27 12:40:00,26.04,26.04,26.03,26.04,101495.0,24.5789,24.5789,24.5694,24.5789,101495.0
2023-11-27 12:45:00,26.04,26.04,26.03,26.04,108557.0,24.5789,24.5789,24.5694,24.5789,108557.0
2023-11-27 12:50:00,26.04,26.04,26.01,26.02,202389.0,24.5789,24.5789,24.5506,24.56,202389.0
2023-11-27 12:55:00,26.02,26.04,26.01,26.04,344284.0,24.56,24.5789,24.5506,24.5789,344284.0
2023-11-27 13:00:00,26.04,26.05,26.02,26.05,252103.0,24.5789,24.5883,24.56,24.5883,252103.0
2023-11-27 13:05:00,26.05,26.06,26.04,26.05,59753.0,24.5883,24.5978,24.5789,24.5883,59753.0
2023-11-27 13:10:00,26.05,26.08,26.05,26.08,107191.0,24.5883,24.6166,24.5883,24.6166,107191.0
2023-11-27 13:15:00,26.08,26.08,26.05,26.05,143593.0,24.6166,24.6166,24.5883,24.5883,143593.0
2023-11-27 13:20:00,26.05,26.06,26.04,26.05,92732.0,24.5883,24.5978,24.5789,24.5883,92732.0
2023-11-27 13:25:00,26.05,26.06,26.04,26.05,86695.0,24.5883,24.5978,24.5789,24.5883,86695.0
2023-11-27 13:30:00,26.05,26.06,26.03,26.05,229155.0,24.5883,24.5978,24.5694,24.5883,229155.0
2023-11-27 13:35:00,26.05,26.06,26.04,26.05,62589.0,24.5883,24.5978,24.5789,24.5883,62589.0
2023-11-27 13:40:00,26.05,26.06,26.04,26.05,63951.0,24.5883,24.5978,24.5789,24.5883,63951.0
2023-11-27 13:45:00,26.05,26.07,26.04,26.07,83012.0,24.5883,24.6072,24.5789,24.6072,83012.0
2023-11-27 13:50:00,26.07,26.07,26.06,26.06,28634.0,24.6072,24.6072,24.5978,24.5978,28634.0
2023-11-27 13:55:00,26.07,26.07,26.06,26.07,93259.0,24.6072,24.6072,24.5978,24.6072,93259.0
2023-11-27 14:00:00,26.07,26.07,26.06,26.07,61466.0,24.6072,24.6072,24.5978,24.6072,61466.0
2023-11-27 14:05:00,26.07,26.07,26.06,26.07,27641.0,24.6072,24.6072,24.5978,24.6072,27641.0
2023-11-27 14:10:00,26.07,26.08,26.06,26.08,60129.0,24.6072,24.6166,24.5978,24.6166,60129.0
2023-11-27 14:15:00,26.08,26.08,26.07,26.08,39348.0,24.6166,24.6166,24.6072,24.6166,39348.0
2023-11-27 14:20:00,26.08,26.08,26.05,26.07,153725.0,24.6166,24.6166,24.5883,24.6072,153725.0
2023-11-27 14:25:00,26.07,26.08,26.06,26.08,32850.0,24.6072,24.6166,24.5978,24.6166,32850.0
2023-11-27 14:30:00,26.08,26.09,26.07,26.09,224327.0,24.6166,24.6261,24.6072,24.6261,224327.0
2023-11-27 14:35:00,26.09,26.09,26.07,26.08,157494.0,24.6261,24.6261,24.6072,24.6166,157494.0
2023-11-27 14:40:00,26.08,26.08,26.06,26.07,85322.0,24.6166,24.6166,24.5978,24.6072,85322.0
2023-11-27 14:45:00,26.07,26.07,26.06,26.07,50723.0,24.6072,24.6072,24.5978,24.6072,50723.0
2023-11-27 14:50:00,26.06,26.07,26.06,26.07,42016.0,24.5978,24.6072,24.5978,24.6072,42016.0
2023-11-27 14:55:00,26.07,26.08,26.06,26.08,156384.0,24.6072,24.6166,24.5978,24.6166,156384.0
2023-11-27 15:00:00,26.08,26.08,26.07,26.08,33261.0,24.6166,24.6166,24.6072,24.6166,33261.0
2023-11-27 15:05:00,26.08,26.08,26.07,26.08,166831.0,24.6166,24.6166,24.6072,24.6166,166831.0
2023-11-27 15:10:00,26.08,26.08,26.06,26.06,558807.0,24.6166,24.6166,24.5978,24.5978,558807.0
2023-11-27 15:15:00,26.06,26.07,26.05,26.06,453490.0,24.5978,24.6072,24.5883,24.5978,453490.0
2023-11-27 15:20:00,26.07,26.07,26.06,26.07,44147.0,24.6072,24.6072,24.5978,24.6072,44147.0
2023-11-27 15:25:00,26.07,26.07,26.06,26.07,50864.0,24.6072,24.6072,24.5978,24.6072,50864.0
2023-11-27 15:30:00,26.07,26.07,26.05,26.05,146393.0,24.6072,24.6072,24.5883,24.5883,146393.0
2023-11-27 15:35:00,26.05,26.06,26.04,26.05,181955.0,24.5883,24.5978,24.5789,24.5883,181955.0
2023-11-27 15:40:00,26.05,26.05,26.04,26.04,166024.0,24.5883,24.5883,24.5789,24.5789,166024.0
2023-11-27 15:45:00,26.05,26.05,26.02,26.02,902395.0,24.5883,24.5883,24.56,24.56,902395.0
2023-11-27 15:50:00,26.02,26.05,26.02,26.04,1057133.0,24.56,24.5883,24.56,24.5789,1057133.0
2023-11-27 15:55:00,26.04,26.05,26.0,26.01,2421359.0,24.5789,24.5883,24.5411,24.5506,2421359.0
2023-11-28 09:30:00,25.82,25.83,25.73,25.83,1170860.0,24.3712,24.3807,24.2863,24.3807,1170860.0
2023-11-28 09:35:00,25.83,25.83,25.73,25.73,931228.0,24.3807,24.3807,24.2863,24.2863,931228.0
2023-11-28 09:40:00,25.74,25.75,25.61,25.64,1696863.0,24.2957,24.3052,24.173,24.2013,1696863.0
2023-11-28 09:45:00,25.65,25.72,25.64,25.68,1601589.0,24.2108,24.2768,24.2013,24.2391,1601589.0
2023-11-28 09:50:00,25.68,25.7,25.63,25.64,689504.0,24.2391,24.258,24.1919,24.2013,689504.0
2023-11-28 09:55:00,25.64,25.67,25.62,25.66,603901.0,24.2013,24.2296,24.1824,24.2202,603901.0
2023-11-28 10:00:00,25.66,25.66,25.6,25.64,799336.0,24.2202,24.2202,24.1636,24.2013,799336.0
2023-11-28 10:05:00,25.65,25.68,25.62,25.64,632151.0,24.2108,24.2391,24.1824,24.2013,632151.0
2023-11-28 10:10:00,25.64,25.64,25.59,25.61,608210.0,24.2013,24.2013,24.1541,24.173,608210.0
2023-11-28 10:15:00,25.62,25.65,25.61,25.62,230669.0,24.1824,24.2108,24.173,24.1824,230669.0
2023-11-28 10:20:00,25.62,25.65,25.61,25.62,242882.0,24.1824,24.2108,24.173,24.1824,242882.0
2023-11-28 10:25:00,25.62,25.64,25.6,25.62,364779.0,24.1824,24.2013,24.1636,24.1824,364779.0
2023-11-28 10:30:00,25.62,25.64,25.6,25.61,533171.0,24.1824,24.2013,24.1636,24.173,533171.0
2023-11-28 10:35:00,25.62,25.64,25.6,25.64,268363.0,24.1824,24.2013,24.1636,24.2013,268363.0
2023-11-28 10:40:00,25.64,25.71,25.63,25.71,554481.0,24.2013,24.2674,24.1919,24.2674,554481.0
2023-11-28 10:45:00,25.7,25.72,25.68,25.7,555074.0,24.258,24.2768,24.2391,24.258,555074.0
2023-11-28 10:50:00,25.7,25.71,25.68,25.71,135655.0,24.258,24.2674,24.2391,24.2674,135655.0
2023-11-28 10:55:00,25.7,25.71,25.69,25.71,186603.0,24.258,24.2674,24.2485,24.2674,186603.0
2023-11-28 11:00:00,25.71,25.71,25.69,25.71,203899.0,24.2674,24.2674,24.2485,24.2674,203899.0
2023-11-28 11:05:00,25.71,25.72,25.7,25.71,199593.0,24.2674,24.2768,24.258,24.2674,199593.0
2023-11-28 11:10:00,25.7,25.72,25.67,25.71,585932.0,24.258,24.2768,24.2296,24.2674,585932.0
2023-11-28 11:15:00,25.71,25.73,25.7,25.72,223694.0,24.2674,24.2863,24.258,24.2768,223694.0
2023-11-28 11:20:00,25.71,25.72,25.7,25.71,287810.0,24.2674,24.2768,24.258,24.2674,287810.0
2023-11-28 11:25:00,25.72,25.74,25.71,25.72,485082.0,24.2768,24.2957,24.2674,24.2768,485082.0
2023-11-28 11:30:00,25.72,25.74,25.71,25.73,346009.0,24.2768,24.2957,24.2674,24.2863,346009.0
2023-11-28 11:35:00,25.73,25.74,25.72,25.73,92514.0,24.2863,24.2957,24.2768,24.2863,92514.0
2023-11-28 11:40:00,25.73,25.74,25.73,25.74,141525.0,24.2863,24.2957,24.2863,24.2957,141525.0
2023-11-28 11:45:00,25.74,25.74,25.7,25.7,207264.0,24.2957,24.2957,24.258,24.258,207264.0
2023-11-28 11:50:00,25.7,25.71,25.69,25.71,493881.0,24.258,24.2674,24.2485,24.2674,493881.0
2023-11-28 11:55:00,25.71,25.72,25.7,25.71,168527.0,24.2674,24.2768,24.258,24.2674,168527.0
2023-11-28 12:00:00,25.71,25.72,25.7,25.7,169144.0,24.2674,24.2768,24.258,24.258,169144.0
2023-11-28 12:05:00,25.7,25.71,25.67,25.68,826037.0,24.258,24.2674,24.2296,24.2391,826037.0
2023-11-28 12:10:00,25.68,25.7,25.67,25.69,231283.0,24.2391,24.258,24.2296,24.2485,231283.0
2023-11-28 12:15:00,25.69,25.7,25.68,25.69,116996.0,24.2485,24.258,24.2391,24.2485,116996.0
2023-11-28 12:20:00,25.69,25.69,25.67,25.69,75445.0,24.2485,24.2485,24.2296,24.2485,75445.0
2023-11-28 12:25:00,25.68,25.69,25.68,25.69,47257.0,24.2391,24.2485,24.2391,24.2485,47257.0
2023-11-28 12:30:00,25.68,25.69,25.66,25.67,166259.0,24.2391,24.2485,24.2202,24.2296,166259.0
2023-11-28 12:35:00,25.67,25.67,25.65,25.67,194666.0,24.2296,24.2296,24.2108,24.2296,194666.0
2023-11-28 12:40:00,25.67,25.67,25.64,25.64,88520.0,24.2296,24.2296,24.2013,24.2013,88520.0
2023-11-28 12:45:00,25.64,25.65,25.63,25.64,64149.0,24.2013,24.2108,24.1919,24.2013,64149.0
2023-11-28 12:50:00,25.64,25.67,25.62,25.67,370794.0,24.2013,24.2296,24.1824,24.2296,370794.0
2023-11-28 12:55:00,25.66,25.67,25.65,25.65,47113.0,24.2202,24.2296,24.2108,24.2108,47113.0
2023-11-28 13:00:00,25.65,25.65,25.61,25.63,311459.0,24.2108,24.2108,24.173,24.1919,311459.0
2023-11-28 13:05:00,25.63,25.64,25.62,25.63,143545.0,24.1919,24.2013,24.1824,24.1919,143545.0
2023-11-28 13:10:00,25.63,25.63,25.61,25.62,91859.0,24.1919,24.1919,24.173,24.1824,91859.0
2023-11-28 13:15:00,25.62,25.62,25.6,25.61,51600.0,24.1824,24.1824,24.1636,24.173,51600.0
2023-11-28 13:20:00,25.61,25.62,25.61,25.62,68150.0,24.173,24.1824,24.173,24.1824,68150.0
2023-11-28 13:25:00,25.62,25.64,25.61,25.63,71084.0,24.1824,24.2013,24.173,24.1919,71084.0
2023-11-28 13:30:00,25.63,25.65,25.63,25.64,104023.0,24.1919,24.2108,24.1919,24.2013,104023.0
2023-11-28 13:35:00,25.64,25.65,25.63,25.63,69635.0,24.2013,24.2108,24.1919,24.1919,69635.0
2023-11-28 13:40:00,25.63,25.63,25.62,25.62,104153.0,24.1919,24.1919,24.1824,24.1824,104153.0
2023-11-28 13:45:00,25.63,25.65,25.62,25.64,116081.0,24.1919,24.2108,24.1824,24.2013,116081.0
2023-11-28 13:50:00,25.64,25.66,25.63,25.64,158063.0,24.2013,24.2202,24.1919,24.2013,158063.0
2023-11-28 13:55:00,25.64,25.67,25.64,25.66,199757.0,24.2013,24.2296,24.2013,24.2202,199757.0
2023-11-28 14:00:00,25.66,25.67,25.65,25.65,34695.0,24.2202,24.2296,24.2108,24.2108,34695.0
2023-11-28 14:05:00,25.66,25.66,25.64,25.65,61016.0,24.2202,24.2202,24.2013,24.2108,61016.0
2023-11-28 14:10:00,25.66,25.66,25.65,25.65,17491.0,24.2202,24.2202,24.2108,24.2108,17491.0
2023-11-28 14:15:00,25.66,25.66,25.64,25.64,80072.0,24.2202,24.2202,24.2013,24.2013,80072.0
2023-11-28 14:20:00,25.65,25.66,25.63,25.64,114803.0,24.2108,24.2202,24.1919,24.2013,114803.0
2023-11-28 14:25:00,25.64,25.65,25.63,25.64,43642.0,24.2013,24.2108,24.1919,24.2013,43642.0
2023-11-28 14:30:00,25.64,25.65,25.63,25.63,65329.0,24.2013,24.2108,24.1919,24.1919,65329.0
2023-11-28 14:35:00,25.63,25.64,25.63,25.64,48190.0,24.1919,24.2013,24.1919,24.2013,48190.0
2023-11-28 14:40:00,25.64,25.65,25.63,25.64,124854.0,24.2013,24.2108,24.1919,24.2013,124854.0
2023-11-28 14:45:00,25.64,25.65,25.63,25.64,212096.0,24.2013,24.2108,24.1919,24.2013,212096.0
2023-11-28 14:50:00,25.65,25.66,25.64,25.66,62695.0,24.2108,24.2202,24.2013,24.2202,62695.0
2023-11-28 14:55:00,25.66,25.67,25.65,25.66,346995.0,24.2202,24.2296,24.2108,24.2202,346995.0
2023-11-28 15:00:00,25.66,25.67,25.66,25.67,57334.0,24.2202,24.2296,24.2202,24.2296,57334.0
2023-11-28 15:05:00,25.67,25.68,25.66,25.67,360682.0,24.2296,24.2391,24.2202,24.2296,360682.0
2023-11-28 15:10:00,25.67,25.69,25.66,25.69,440297.0,24.2296,24.2485,24.2202,24.2485,440297.0
2023-11-28 15:15:00,25.69,25.69,25.68,25.69,89791.0,24.2485,24.2485,24.2391,24.2485,89791.0
2023-11-28 15:20:00,25.68,25.69,25.67,25.68,306717.0,24.2391,24.2485,24.2296,24.2391,306717.0
2023-11-28 15:25:00,25.68,25.68,25.67,25.68,216723.0,24.2391,24.2391,24.2296,24.2391,216723.0
2023-11-28 15:30:00,25.68,25.7,25.67,25.7,669931.0,24.2391,24.258,24.2296,24.258,669931.0
2023-11-28 15:35:00,25.7,25.71,25.68,25.7,344490.0,24.258,24.2674,24.2391,24.258,344490.0
2023-11-28 15:40:00,25.71,25.71,25.69,25.7,283916.0,24.2674,24.2674,24.2485,24.258,283916.0
2023-11-28 15:45:00,25.7,25.72,25.7,25.71,840458.0,24.258,24.2768,24.258,24.2674,840458.0
2023-11-28 15:50:00,25.71,25.72,25.7,25.72,767651.0,24.2674,24.2768,24.258,24.2768,767651.0
2023-11-28 15:55:00,25.72,25.73,25.71,25.71,2113644.0,24.2768,24.2863,24.2674,24.2674,2113644.0
2023-11-29 09:30:00,25.15,25.19,25.1,25.18,1779228.0,23.7388,23.7766,23.6916,23.7671,1779228.0
2023-11-29 09:35:00,25.18,25.24,25.16,25.22,1845422.0,23.7671,23.8238,23.7483,23.8049,1845422.0
2023-11-29 09:40:00,25.22,25.25,25.2,25.2,1229016.0,23.8049,23.8332,23.786,23.786,1229016.0
2023-11-29 09:45:00,25.2,25.23,25.14,25.17,963710.0,23.786,23.8143,23.7294,23.7577,963710.0
2023-11-29 09:50:00,25.17,25.27,25.16,25.25,446046.0,23.7577,23.8521,23.7483,23.8332,446046.0
2023-11-29 09:55:00,25.24,25.27,25.23,25.24,598540.0,23.8238,23.8521,23.8143,23.8238,598540.0
2023-11-29 10:00:00,25.25,25.29,25.23,25.27,336064.0,23.8332,23.871,23.8143,23.8521,336064.0
2023-11-29 10:05:00,25.27,25.27,25.22,25.23,248594.0,23.8521,23.8521,23.8049,23.8143,248594.0
2023-11-29 10:10:00,25.23,25.25,25.21,25.23,253425.0,23.8143,23.8332,23.7955,23.8143,253425.0
2023-11-29 10:15:00,25.23,25.25,25.21,25.23,298236.0,23.8143,23.8332,23.7955,23.8143,298236.0
2023-11-29 10:20:00,25.23,25.26,25.21,25.22,209928.0,23.8143,23.8426,23.7955,23.8049,209928.0
2023-11-29 10:25:00,25.22,25.25,25.21,25.24,187701.0,23.8049,23.8332,23.7955,23.8238,187701.0
2023-11-29 10:30:00,25.24,25.26,25.23,25.23,234842.0,23.8238,23.8426,23.8143,23.8143,234842.0
2023-11-29 10:35:00,25.24,25.25,25.22,25.25,318094.0,23.8238,23.8332,23.8049,23.8332,318094.0
2023-11-29 10:40:00,25.26,25.28,25.24,25.28,221422.0,23.8426,23.8615,23.8238,23.8615,221422.0
2023-11-29 10:45:00,25.27,25.27,25.22,25.24,274918.0,23.8521,23.8521,23.8049,23.8238,274918.0
2023-11-29 10:50:00,25.24,25.26,25.23,25.23,57942.0,23.8238,23.8426,23.8143,23.8143,57942.0
2023-11-29 10:55:00,25.23,25.24,25.21,25.21,268676.0,23.8143,23.8238,23.7955,23.7955,268676.0
2023-11-29 11:00:00,25.21,25.22,25.19,25.21,409504.0,23.7955,23.8049,23.7766,23.7955,409504.0
2023-11-29 11:05:00,25.21,25.21,25.15,25.16,268985.0,23.7955,23.7955,23.7388,23.7483,268985.0
2023-11-29 11:10:00,25.16,25.17,25.13,25.14,432952.0,23.7483,23.7577,23.7199,23.7294,432952.0
2023-11-29 11:15:00,25.14,25.14,25.09,25.1,564141.0,23.7294,23.7294,23.6822,23.6916,564141.0
2023-11-29 11:20:00,25.1,25.11,25.08,25.1,541379.0,23.6916,23.7011,23.6727,23.6916,541379.0
2023-11-29 11:25:00,25.1,25.1,25.07,25.08,634776.0,23.6916,23.6916,23.6633,23.6727,634776.0
2023-11-29 11:30:00,25.09,25.09,25.05,25.08,571007.0,23.6822,23.6822,23.6444,23.6727,571007.0
2023-11-29 11:35:00,25.08,25.11,25.08,25.08,441556.0,23.6727,23.7011,23.6727,23.6727,441556.0
2023-11-29 11:40:00,25.08,25.1,25.08,25.09,222236.0,23.6727,23.6916,23.6727,23.6822,222236.0
2023-11-29 11:45:00,25.09,25.12,25.08,25.11,400471.0,23.6822,23.7105,23.6727,23.7011,400471.0
2023-11-29 11:50:00,25.11,25.12,25.08,25.1,2296514.0,23.7011,23.7105,23.6727,23.6916,2296514.0
2023-11-29 11:55:00,25.1,25.1,25.09,25.09,73623.0,23.6916,23.6916,23.6822,23.6822,73623.0
2023-11-29 12:00:00,25.09,25.1,25.08,25.1,321158.0,23.6822,23.6916,23.6727,23.6916,321158.0
2023-11-29 12:05:00,25.1,25.11,25.09,25.11,576180.0,23.6916,23.7011,23.6822,23.7011,576180.0
2023-11-29 12:10:00,25.11,25.11,25.09,25.1,146202.0,23.7011,23.7011,23.6822,23.6916,146202.0
2023-11-29 12:15:00,25.1,25.11,25.09,25.11,244998.0,23.6916,23.7011,23.6822,23.7011,244998.0
2023-11-29 12:20:00,25.11,25.11,25.08,25.1,596026.0,23.7011,23.7011,23.6727,23.6916,596026.0
2023-11-29 12:25:00,25.09,25.11,25.09,25.11,182389.0,23.6822,23.7011,23.6822,23.7011,182389.0
2023-11-29 12:30:00,25.11,25.11,25.1,25.11,81352.0,23.7011,23.7011,23.6916,23.7011,81352.0
2023-11-29 12:35:00,25.1,25.12,25.1,25.12,207847.0,23.6916,23.7105,23.6916,23.7105,207847.0
2023-11-29 12:40:00,25.12,25.13,25.11,25.13,252462.0,23.7105,23.7199,23.7011,23.7199,252462.0
2023-11-29 12:45:00,25.13,25.14,25.12,25.14,1372688.0,23.7199,23.7294,23.7105,23.7294,1372688.0
2023-11-29 12:50:00,25.14,25.14,25.13,25.14,119137.0,23.7294,23.7294,23.7199,23.7294,119137.0
2023-11-29 12:55:00,25.14,25.14,25.13,25.14,110451.0,23.7294,23.7294,23.7199,23.7294,110451.0
2023-11-29 13:00:00,25.14,25.16,25.13,25.14,283814.0,23.7294,23.7483,23.7199,23.7294,283814.0
2023-11-29 13:05:00,25.14,25.16,25.14,25.15,544449.0,23.7294,23.7483,23.7294,23.7388,544449.0
2023-11-29 13:10:00,25.15,25.15,25.13,25.13,127600.0,23.7388,23.7388,23.7199,23.7199,127600.0
2023-11-29 13:15:00,25.14,25.14,25.11,25.12,151142.0,23.7294,23.7294,23.7011,23.7105,151142.0
2023-11-29 13:20:00,25.12,25.12,25.11,25.11,107320.0,23.7105,23.7105,23.7011,23.7011,107320.0
2023-11-29 13:25:00,25.11,25.11,25.1,25.11,93662.0,23.7011,23.7011,23.6916,23.7011,93662.0
2023-11-29 13:30:00,25.11,25.11,25.09,25.1,205615.0,23.7011,23.7011,23.6822,23.6916,205615.0
2023-11-29 13:35:00,25.1,25.11,25.09,25.11,144953.0,23.6916,23.7011,23.6822,23.7011,144953.0
2023-11-29 13:40:00,25.11,25.13,25.11,25.13,120997.0,23.7011,23.7199,23.7011,23.7199,120997.0
2023-11-29 13:45:00,25.13,25.13,25.11,25.13,114805.0,23.7199,23.7199,23.7011,23.7199,114805.0
2023-11-29 13:50:00,25.12,25.13,25.11,25.12,169049.0,23.7105,23.7199,23.7011,23.7105,169049.0
2023-11-29 13:55:00,25.12,25.14,25.11,25.13,198224.0,23.7105,23.7294,23.7011,23.7199,198224.0
2023-11-29 14:00:00,25.13,25.14,25.12,25.13,80386.0,23.7199,23.7294,23.7105,23.7199,80386.0
2023-11-29 14:05:00,25.13,25.13,25.1,25.11,145018.0,23.7199,23.7199,23.6916,23.7011,145018.0
2023-11-29 14:10:00,25.11,25.12,25.1,25.12,167331.0,23.7011,23.7105,23.6916,23.7105,167331.0
2023-11-29 14:15:00,25.11,25.13,25.11,25.13,290206.0,23.7011,23.7199,23.7011,23.7199,290206.0
2023-11-29 14:20:00,25.13,25.13,25.12,25.13,55498.0,23.7199,23.7199,23.7105,23.7199,55498.0
2023-11-29 14:25:00,25.13,25.13,25.12,25.13,63403.0,23.7199,23.7199,23.7105,23.7199,63403.0
2023-11-29 14:30:00,25.12,25.13,25.12,25.13,311809.0,23.7105,23.7199,23.7105,23.7199,311809.0
2023-11-29 14:35:00,25.13,25.13,25.1,25.11,148423.0,23.7199,23.7199,23.6916,23.7011,148423.0
2023-11-29 14:40:00,25.11,25.11,25.1,25.1,84538.0,23.7011,23.7011,23.6916,23.6916,84538.0
2023-11-29 14:45:00,25.11,25.11,25.09,25.09,156214.0,23.7011,23.7011,23.6822,23.6822,156214.0
2023-11-29 14:50:00,25.1,25.11,25.09,25.1,179307.0,23.6916,23.7011,23.6822,23.6916,179307.0
2023-11-29 14:55:00,25.11,25.11,25.1,25.11,50822.0,23.7011,23.7011,23.6916,23.7011,50822.0
2023-11-29 15:00:00,25.11,25.11,25.09,25.09,193293.0,23.7011,23.7011,23.6822,23.6822,193293.0
2023-11-29 15:05:00,25.1,25.1,25.09,25.09,186063.0,23.6916,23.6916,23.6822,23.6822,186063.0
2023-11-29 15:10:00,25.09,25.1,25.08,25.08,130463.0,23.6822,23.6916,23.6727,23.6727,130463.0
2023-11-29 15:15:00,25.08,25.09,25.06,25.07,124363.0,23.6727,23.6822,23.6539,23.6633,124363.0
2023-11-29 15:20:00,25.07,25.07,25.04,25.04,750714.0,23.6633,23.6633,23.635,23.635,750714.0
2023-11-29 15:25:00,25.05,25.05,25.04,25.04,159150.0,23.6444,23.6444,23.635,23.635,159150.0
2023-11-29 15:30:00,25.04,25.05,25.04,25.05,310705.0,23.635,23.6444,23.635,23.6444,310705.0
2023-11-29 15:35:00,25.05,25.09,25.04,25.07,1819279.0,23.6444,23.6822,23.635,23.6633,1819279.0
2023-11-29 15:40:00,25.07,25.07,25.06,25.07,177319.0,23.6633,23.6633,23.6539,23.6633,177319.0
2023-11-29 15:45:00,25.07,25.07,25.05,25.06,1093304.0,23.6633,23.6633,23.6444,23.6539,1093304.0
2023-11-29 15:50:00,25.06,25.09,25.05,25.07,1935222.0,23.6539,23.6822,23.6444,23.6633,1935222.0
2023-11-29 15:55:00,25.07,25.08,25.05,25.06,2684110.0,23.6633,23.6727,23.6444,23.6539,2684110.0
2023-11-30 09:30:00,25.15,25.15,25.0,25.03,690794.0,23.7388,23.7388,23.5972,23.6256,690794.0
2023-11-30 09:35:00,25.02,25.04,24.95,24.96,806976.0,23.6161,23.635,23.55,23.5595,806976.0
2023-11-30 09:40:00,24.97,24.98,24.91,24.98,650227.0,23.5689,23.5784,23.5123,23.5784,650227.0
2023-11-30 09:45:00,24.97,24.98,24.89,24.95,1429602.0,23.5689,23.5784,23.4934,23.55,1429602.0
2023-11-30 09:50:00,24.95,25.04,24.95,25.03,814715.0,23.55,23.635,23.55,23.6256,814715.0
2023-11-30 09:55:00,25.03,25.04,25.01,25.02,368674.0,23.6256,23.635,23.6067,23.6161,368674.0
2023-11-30 10:00:00,25.02,25.04,24.99,25.04,559469.0,23.6161,23.635,23.5878,23.635,559469.0
2023-11-30 10:05:00,25.04,25.1,25.04,25.08,548990.0,23.635,23.6916,23.635,23.6727,548990.0
2023-11-30 10:10:00,25.09,25.14,25.08,25.11,312076.0,23.6822,23.7294,23.6727,23.7011,312076.0
2023-11-30 10:15:00,25.12,25.14,25.1,25.11,276562.0,23.7105,23.7294,23.6916,23.7011,276562.0
2023-11-30 10:20:00,25.11,25.14,25.09,25.12,818486.0,23.7011,23.7294,23.6822,23.7105,818486.0
2023-11-30 10:25:00,25.12,25.17,25.12,25.15,460938.0,23.7105,23.7577,23.7105,23.7388,460938.0
2023-11-30 10:30:00,25.15,25.19,25.14,25.19,562188.0,23.7388,23.7766,23.7294,23.7766,562188.0
2023-11-30 10:35:00,25.18,25.2,25.14,25.16,316075.0,23.7671,23.786,23.7294,23.7483,316075.0
2023-11-30 10:40:00,25.16,25.19,25.15,25.18,307667.0,23.7483,23.7766,23.7388,23.7671,307667.0
2023-11-30 10:45:00,25.18,25.2,25.15,25.16,327284.0,23.7671,23.786,23.7388,23.7483,327284.0
2023-11-30 10:50:00,25.15,25.17,25.14,25.17,371410.0,23.7388,23.7577,23.7294,23.7577,371410.0
2023-11-30 10:55:00,25.17,25.2,25.16,25.2,463473.0,23.7577,23.786,23.7483,23.786,463473.0
2023-11-30 11:00:00,25.2,25.2,25.16,25.18,752445.0,23.786,23.786,23.7483,23.7671,752445.0
2023-11-30 11:05:00,25.18,25.21,25.17,25.18,259824.0,23.7671,23.7955,23.7577,23.7671,259824.0
2023-11-30 11:10:00,25.18,25.22,25.17,25.21,237118.0,23.7671,23.8049,23.7577,23.7955,237118.0
2023-11-30 11:15:00,25.21,25.21,25.15,25.16,117077.0,23.7955,23.7955,23.7388,23.7483,117077.0
2023-11-30 11:20:00,25.16,25.16,25.1,25.13,274320.0,23.7483,23.7483,23.6916,23.7199,274320.0
2023-11-30 11:25:00,25.13,25.15,25.12,25.14,176249.0,23.7199,23.7388,23.7105,23.7294,176249.0
2023-11-30 11:30:00,25.14,25.16,25.12,25.14,197656.0,23.7294,23.7483,23.7105,23.7294,197656.0
2023-11-30 11:35:00,25.14,25.15,25.1,25.1,259257.0,23.7294,23.7388,23.6916,23.6916,259257.0
2023-11-30 11:40:00,25.1,25.14,25.1,25.14,78000.0,23.6916,23.7294,23.6916,23.7294,78000.0
2023-11-30 11:45:00,25.14,25.15,25.12,25.14,130218.0,23.7294,23.7388,23.7105,23.7294,130218.0
2023-11-30 11:50:00,25.14,25.15,25.13,25.13,116386.0,23.7294,23.7388,23.7199,23.7199,116386.0
2023-11-30 11:55:00,25.14,25.14,25.11,25.11,77463.0,23.7294,23.7294,23.7011,23.7011,77463.0
2023-11-30 12:00:00,25.11,25.13,25.1,25.13,104153.0,23.7011,23.7199,23.6916,23.7199,104153.0
2023-11-30 12:05:00,25.13,25.14,25.12,25.14,53367.0,23.7199,23.7294,23.7105,23.7294,53367.0
2023-11-30 12:10:00,25.14,25.14,25.12,25.13,31479.0,23.7294,23.7294,23.7105,23.7199,31479.0
2023-11-30 12:15:00,25.13,25.13,25.09,25.1,171936.0,23.7199,23.7199,23.6822,23.6916,171936.0
2023-11-30 12:20:00,25.1,25.11,25.09,25.1,78482.0,23.6916,23.7011,23.6822,23.6916,78482.0
2023-11-30 12:25:00,25.1,25.11,25.09,25.11,81036.0,23.6916,23.7011,23.6822,23.7011,81036.0
2023-11-30 12:30:00,25.11,25.12,25.1,25.11,48630.0,23.7011,23.7105,23.6916,23.7011,48630.0
2023-11-30 12:35:00,25.11,25.11,25.1,25.11,97397.0,23.7011,23.7011,23.6916,23.7011,97397.0
2023-11-30 12:40:00,25.11,25.11,25.1,25.11,52844.0,23.7011,23.7011,23.6916,23.7011,52844.0
2023-11-30 12:45:00,25.11,25.11,25.09,25.11,273803.0,23.7011,23.7011,23.6822,23.7011,273803.0
2023-11-30 12:50:00,25.11,25.11,25.09,25.1,123050.0,23.7011,23.7011,23.6822,23.6916,123050.0
2023-11-30 12:55:00,25.11,25.12,25.1,25.12,118244.0,23.7011,23.7105,23.6916,23.7105,118244.0
2023-11-30 13:00:00,25.11,25.13,25.11,25.12,165011.0,23.7011,23.7199,23.7011,23.7105,165011.0
2023-11-30 13:05:00,25.12,25.12,25.1,25.1,42602.0,23.7105,23.7105,23.6916,23.6916,42602.0
2023-11-30 13:10:00,25.11,25.11,25.1,25.1,150479.0,23.7011,23.7011,23.6916,23.6916,150479.0
2023-11-30 13:15:00,25.11,25.12,25.1,25.12,211149.0,23.7011,23.7105,23.6916,23.7105,211149.0
2023-11-30 13:20:00,25.12,25.13,25.11,25.12,380539.0,23.7105,23.7199,23.7011,23.7105,380539.0
2023-11-30 13:25:00,25.12,25.13,25.12,25.13,85788.0,23.7105,23.7199,23.7105,23.7199,85788.0
2023-11-30 13:30:00,25.13,25.13,25.11,25.12,100012.0,23.7199,23.7199,23.7011,23.7105,100012.0
2023-11-30 13:35:00,25.11,25.13,25.11,25.12,381819.0,23.7011,23.7199,23.7011,23.7105,381819.0
2023-11-30 13:40:00,25.12,25.13,25.09,25.1,98849.0,23.7105,23.7199,23.6822,23.6916,98849.0
2023-11-30 13:45:00,25.1,25.1,25.09,25.1,61773.0,23.6916,23.6916,23.6822,23.6916,61773.0
2023-11-30 13:50:00,25.1,25.1,25.09,25.09,52500.0,23.6916,23.6916,23.6822,23.6822,52500.0
2023-11-30 13:55:00,25.1,25.1,25.09,25.1,167975.0,23.6916,23.6916,23.6822,23.6916,167975.0
2023-11-30 14:00:00,25.1,25.1,25.09,25.1,51499.0,23.6916,23.6916,23.6822,23.6916,51499.0
2023-11-30 14:05:00,25.09,25.1,25.08,25.09,257491.0,23.6822,23.6916,23.6727,23.6822,257491.0
2023-11-30 14:10:00,25.09,25.1,25.08,25.1,201704.0,23.6822,23.6916,23.6727,23.6916,201704.0
2023-11-30 14:15:00,25.1,25.11,25.09,25.11,52428.0,23.6916,23.7011,23.6822,23.7011,52428.0
2023-11-30 14:20:00,25.11,25.11,25.1,25.11,26085.0,23.7011,23.7011,23.6916,23.7011,26085.0
2023-11-30 14:25:00,25.1,25.11,25.1,25.11,55157.0,23.6916,23.7011,23.6916,23.7011,55157.0
2023-11-30 14:30:00,25.11,25.11,25.09,25.1,117606.0,23.7011,23.7011,23.6822,23.6916,117606.0
2023-11-30 14:35:00,25.1,25.11,25.09,25.1,245878.0,23.6916,23.7011,23.6822,23.6916,245878.0
2023-11-30 14:40:00,25.1,25.1,25.09,25.1,84073.0,23.6916,23.6916,23.6822,23.6916,84073.0
2023-11-30 14:45:00,25.1,25.1,25.09,25.1,74817.0,23.6916,23.6916,23.6822,23.6916,74817.0
2023-11-30 14:50:00,25.1,25.12,25.09,25.12,363514.0,23.6916,23.7105,23.6822,23.7105,363514.0
2023-11-30 14:55:00,25.12,25.12,25.11,25.12,151557.0,23.7105,23.7105,23.7011,23.7105,151557.0
2023-11-30 15:00:00,25.12,25.12,25.11,25.12,84374.0,23.7105,23.7105,23.7011,23.7105,84374.0
2023-11-30 15:05:00,25.12,25.12,25.11,25.12,55151.0,23.7105,23.7105,23.7011,23.7105,55151.0
2023-11-30 15:10:00,25.12,25.12,25.11,25.12,43930.0,23.7105,23.7105,23.7011,23.7105,43930.0
2023-11-30 15:15:00,25.12,25.12,25.11,25.12,77397.0,23.7105,23.7105,23.7011,23.7105,77397.0
2023-11-30 15:20:00,25.12,25.12,25.08,25.09,852530.0,23.7105,23.7105,23.6727,23.6822,852530.0
2023-11-30 15:25:00,25.08,25.09,25.07,25.08,143582.0,23.6727,23.6822,23.6633,23.6727,143582.0
2023-11-30 15:30:00,25.08,25.11,25.07,25.11,463429.0,23.6727,23.7011,23.6633,23.7011,463429.0
2023-11-30 15:35:00,25.11,25.12,25.1,25.12,184479.0,23.7011,23.7105,23.6916,23.7105,184479.0
2023-11-30 15:40:00,25.12,25.14,25.11,25.14,745892.0,23.7105,23.7294,23.7011,23.7294,745892.0
2023-11-30 15:45:00,25.13,25.14,25.11,25.11,244281.0,23.7199,23.7294,23.7011,23.7011,244281.0
2023-11-30 15:50:00,25.12,25.18,25.11,25.18,2326687.0,23.7105,23.7671,23.7011,23.7671,2326687.0
2023-11-30 15:55:00,25.18,25.18,25.15,25.15,1838003.0,23.7671,23.7671,23.7388,23.7388,1838003.0
2023-12-01 09:30:00,24.75,24.75,24.61,24.66,2240000.0,23.3613,23.3613,23.2291,23.2763,2240000.0
2023-12-01 09:35:00,24.66,24.7,24.63,24.67,864718.0,23.2763,23.3141,23.248,23.2858,864718.0
2023-12-01 09:40:00,24.68,24.68,24.62,24.68,721539.0,23.2952,23.2952,23.2386,23.2952,721539.0
2023-12-01 09:45:00,24.68,24.68,24.63,24.65,706630.0,23.2952,23.2952,23.248,23.2669,706630.0
2023-12-01 09:50:00,24.64,24.65,24.59,24.63,1684876.0,23.2574,23.2669,23.2102,23.248,1684876.0
2023-12-01 09:55:00,24.63,24.65,24.58,24.62,401406.0,23.248,23.2669,23.2008,23.2386,401406.0
2023-12-01 10:00:00,24.62,24.73,24.61,24.72,1421976.0,23.2386,23.3424,23.2291,23.3329,1421976.0
2023-12-01 10:05:00,24.72,24.72,24.66,24.71,441297.0,23.3329,23.3329,23.2763,23.3235,441297.0
2023-12-01 10:10:00,24.71,24.73,24.68,24.7,229952.0,23.3235,23.3424,23.2952,23.3141,229952.0
2023-12-01 10:15:00,24.7,24.71,24.64,24.67,225682.0,23.3141,23.3235,23.2574,23.2858,225682.0
2023-12-01 10:20:00,24.68,24.7,24.67,24.68,259682.0,23.2952,23.3141,23.2858,23.2952,259682.0
2023-12-01 10:25:00,24.68,24.69,24.65,24.67,400208.0,23.2952,23.3046,23.2669,23.2858,400208.0
2023-12-01 10:30:00,24.67,24.7,24.65,24.69,519081.0,23.2858,23.3141,23.2669,23.3046,519081.0
2023-12-01 10:35:00,24.69,24.7,24.66,24.66,180538.0,23.3046,23.3141,23.2763,23.2763,180538.0
2023-12-01 10:40:00,24.67,24.68,24.64,24.67,234785.0,23.2858,23.2952,23.2574,23.2858,234785.0
2023-12-01 10:45:00,24.67,24.68,24.64,24.67,193164.0,23.2858,23.2952,23.2574,23.2858,193164.0
2023-12-01 10:50:00,24.68,24.69,24.66,24.68,392804.0,23.2952,23.3046,23.2763,23.2952,392804.0
2023-12-01 10:55:00,24.67,24.68,24.64,24.64,122336.0,23.2858,23.2952,23.2574,23.2574,122336.0
2023-12-01 11:00:00,24.64,24.66,24.59,24.66,547731.0,23.2574,23.2763,23.2102,23.2763,547731.0
2023-12-01 11:05:00,24.65,24.68,24.62,24.67,1126325.0,23.2669,23.2952,23.2386,23.2858,1126325.0
2023-12-01 11:10:00,24.68,24.69,24.65,24.69,318918.0,23.2952,23.3046,23.2669,23.3046,318918.0
2023-12-01 11:15:00,24.69,24.7,24.67,24.68,754718.0,23.3046,23.3141,23.2858,23.2952,754718.0
2023-12-01 11:20:00,24.68,24.71,24.66,24.71,600019.0,23.2952,23.3235,23.2763,23.3235,600019.0
2023-12-01 11:25:00,24.71,24.76,24.71,24.75,913487.0,23.3235,23.3707,23.3235,23.3613,913487.0
2023-12-01 11:30:00,24.75,24.75,24.69,24.72,2046243.0,23.3613,23.3613,23.3046,23.3329,2046243.0
2023-12-01 11:35:00,24.73,24.75,24.72,24.74,506100.0,23.3424,23.3613,23.3329,23.3518,506100.0
2023-12-01 11:40:00,24.74,24.78,24.73,24.78,642221.0,23.3518,23.3896,23.3424,23.3896,642221.0
2023-12-01 11:45:00,24.78,24.81,24.77,24.8,279924.0,23.3896,23.4179,23.3801,23.4085,279924.0
2023-12-01 11:50:00,24.79,24.83,24.78,24.81,403577.0,23.399,23.4368,23.3896,23.4179,403577.0
2023-12-01 11:55:00,24.8,24.82,24.79,24.8,177369.0,23.4085,23.4273,23.399,23.4085,177369.0
2023-12-01 12:00:00,24.79,24.8,24.77,24.78,259864.0,23.399,23.4085,23.3801,23.3896,259864.0
2023-12-01 12:05:00,24.78,24.81,24.77,24.8,165397.0,23.3896,23.4179,23.3801,23.4085,165397.0
2023-12-01 12:10:00,24.8,24.82,24.79,24.8,276665.0,23.4085,23.4273,23.399,23.4085,276665.0
2023-12-01 12:15:00,24.8,24.81,24.76,24.78,808924.0,23.4085,23.4179,23.3707,23.3896,808924.0
2023-12-01 12:20:00,24.79,24.8,24.78,24.8,337491.0,23.399,23.4085,23.3896,23.4085,337491.0
2023-12-01 12:25:00,24.79,24.83,24.79,24.82,96348.0,23.399,23.4368,23.399,23.4273,96348.0
2023-12-01 12:30:00,24.81,24.84,24.81,24.82,93456.0,23.4179,23.4462,23.4179,23.4273,93456.0
2023-12-01 12:35:00,24.82,24.85,24.82,24.83,240971.0,23.4273,23.4557,23.4273,23.4368,240971.0
2023-12-01 12:40:00,24.82,24.85,24.82,24.84,112508.0,23.4273,23.4557,23.4273,23.4462,112508.0
2023-12-01 12:45:00,24.85,24.87,24.84,24.87,87181.0,23.4557,23.4745,23.4462,23.4745,87181.0
2023-12-01 12:50:00,24.87,24.87,24.84,24.86,194189.0,23.4745,23.4745,23.4462,23.4651,194189.0
2023-12-01 12:55:00,24.85,24.86,24.85,24.86,52497.0,23.4557,23.4651,23.4557,23.4651,52497.0
2023-12-01 13:00:00,24.85,24.87,24.84,24.85,170313.0,23.4557,23.4745,23.4462,23.4557,170313.0
2023-12-01 13:05:00,24.85,24.86,24.83,24.85,299352.0,23.4557,23.4651,23.4368,23.4557,299352.0
2023-12-01 13:10:00,24.85,24.86,24.84,24.85,275784.0,23.4557,23.4651,23.4462,23.4557,275784.0
2023-12-01 13:15:00,24.84,24.85,24.82,24.83,326599.0,23.4462,23.4557,23.4273,23.4368,326599.0
2023-12-01 13:20:00,24.83,24.83,24.81,24.83,308793.0,23.4368,23.4368,23.4179,23.4368,308793.0
2023-12-01 13:25:00,24.83,24.83,24.81,24.82,197302.0,23.4368,23.4368,23.4179,23.4273,197302.0
2023-12-01 13:30:00,24.81,24.85,24.81,24.85,285759.0,23.4179,23.4557,23.4179,23.4557,285759.0
2023-12-01 13:35:00,24.85,24.86,24.84,24.85,253741.0,23.4557,23.4651,23.4462,23.4557,253741.0
2023-12-01 13:40:00,24.85,24.85,24.82,24.85,387888.0,23.4557,23.4557,23.4273,23.4557,387888.0
2023-12-01 13:45:00,24.85,24.86,24.84,24.85,154839.0,23.4557,23.4651,23.4462,23.4557,154839.0
2023-12-01 13:50:00,24.85,24.86,24.83,24.84,310766.0,23.4557,23.4651,23.4368,23.4462,310766.0
2023-12-01 13:55:00,24.84,24.85,24.83,24.84,305151.0,23.4462,23.4557,23.4368,23.4462,305151.0
2023-12-01 14:00:00,24.84,24.85,24.82,24.83,152648.0,23.4462,23.4557,23.4273,23.4368,152648.0
2023-12-01 14:05:00,24.83,24.84,24.81,24.83,441777.0,23.4368,23.4462,23.4179,23.4368,441777.0
2023-12-01 14:10:00,24.84,24.84,24.82,24.82,94567.0,23.4462,23.4462,23.4273,23.4273,94567.0
2023-12-01 14:15:00,24.82,24.82,24.8,24.8,143458.0,23.4273,23.4273,23.4085,23.4085,143458.0
2023-12-01 14:20:00,24.8,24.81,24.8,24.81,211126.0,23.4085,23.4179,23.4085,23.4179,211126.0
2023-12-01 14:25:00,24.8,24.81,24.8,24.8,186405.0,23.4085,23.4179,23.4085,23.4085,186405.0
2023-12-01 14:30:00,24.8,24.81,24.79,24.81,349047.0,23.4085,23.4179,23.399,23.4179,349047.0
2023-12-01 14:35:00,24.81,24.81,24.8,24.8,146027.0,23.4179,23.4179,23.4085,23.4085,146027.0
2023-12-01 14:40:00,24.8,24.82,24.8,24.8,293298.0,23.4085,23.4273,23.4085,23.4085,293298.0
2023-12-01 14:45:00,24.8,24.81,24.8,24.8,136202.0,23.4085,23.4179,23.4085,23.4085,136202.0
2023-12-01 14:50:00,24.8,24.81,24.79,24.79,172269.0,23.4085,23.4179,23.399,23.399,172269.0
2023-12-01 14:55:00,24.8,24.8,24.79,24.8,95529.0,23.4085,23.4085,23.399,23.4085,95529.0
2023-12-01 15:00:00,24.8,24.8,24.79,24.8,104301.0,23.4085,23.4085,23.399,23.4085,104301.0
2023-12-01 15:05:00,24.8,24.81,24.79,24.81,237734.0,23.4085,23.4179,23.399,23.4179,237734.0
2023-12-01 15:10:00,24.82,24.84,24.81,24.84,126110.0,23.4273,23.4462,23.4179,23.4462,126110.0
2023-12-01 15:15:00,24.84,24.84,24.83,24.84,77422.0,23.4462,23.4462,23.4368,23.4462,77422.0
2023-12-01 15:20:00,24.84,24.84,24.83,24.84,150592.0,23.4462,23.4462,23.4368,23.4462,150592.0
2023-12-01 15:25:00,24.84,24.86,24.83,24.85,492978.0,23.4462,23.4651,23.4368,23.4557,492978.0
2023-12-01 15:30:00,24.85,24.86,24.84,24.86,189316.0,23.4557,23.4651,23.4462,23.4651,189316.0
2023-12-01 15:35:00,24.86,24.86,24.85,24.86,192203.0,23.4651,23.4651,23.4557,23.4651,192203.0
2023-12-01 15:40:00,24.85,24.87,24.85,24.87,246591.0,23.4557,23.4745,23.4557,23.4745,246591.0
2023-12-01 15:45:00,24.87,24.88,24.86,24.88,501557.0,23.4745,23.484,23.4651,23.484,501557.0
2023-12-01 15:50:00,24.88,24.89,24.87,24.88,1158199.0,23.484,23.4934,23.4745,23.484,1158199.0
2023-12-01 15:55:00,24.87,24.92,24.86,24.87,3145179.0,23.4745,23.5217,23.4651,23.4745,3145179.0
2023-12-04 09:30:00,24.44,24.45,24.39,24.43,1590928.0,23.0687,23.0781,23.0215,23.0592,1590928.0
2023-12-04 09:35:00,24.44,24.48,24.4,24.46,551774.0,23.0687,23.1064,23.0309,23.0875,551774.0
2023-12-04 09:40:00,24.46,24.51,24.43,24.45,334003.0,23.0875,23.1347,23.0592,23.0781,334003.0
2023-12-04 09:45:00,24.45,24.53,24.43,24.52,341401.0,23.0781,23.1536,23.0592,23.1442,341401.0
2023-12-04 09:50:00,24.52,24.52,24.42,24.45,669023.0,23.1442,23.1442,23.0498,23.0781,669023.0
2023-12-04 09:55:00,24.45,24.48,24.44,24.48,332172.0,23.0781,23.1064,23.0687,23.1064,332172.0
2023-12-04 10:00:00,24.48,24.5,24.46,24.47,215640.0,23.1064,23.1253,23.0875,23.097,215640.0
2023-12-04 10:05:00,24.47,24.5,24.46,24.48,321919.0,23.097,23.1253,23.0875,23.1064,321919.0
2023-12-04 10:10:00,24.48,24.49,24.4,24.4,1958916.0,23.1064,23.1159,23.0309,23.0309,1958916.0
2023-12-04 10:15:00,24.41,24.44,24.39,24.41,669928.0,23.0403,23.0687,23.0215,23.0403,669928.0
2023-12-04 10:20:00,24.41,24.43,24.41,24.41,243645.0,23.0403,23.0592,23.0403,23.0403,243645.0
2023-12-04 10:25:00,24.42,24.43,24.36,24.37,502127.0,23.0498,23.0592,22.9931,23.0026,502127.0
2023-12-04 10:30:00,24.37,24.39,24.33,24.34,555521.0,23.0026,23.0215,22.9648,22.9743,555521.0
2023-12-04 10:35:00,24.34,24.37,24.33,24.37,368718.0,22.9743,23.0026,22.9648,23.0026,368718.0
2023-12-04 10:40:00,24.37,24.4,24.36,24.39,348674.0,23.0026,23.0309,22.9931,23.0215,348674.0
2023-12-04 10:45:00,24.4,24.41,24.38,24.4,463803.0,23.0309,23.0403,23.012,23.0309,463803.0
2023-12-04 10:50:00,24.41,24.41,24.36,24.38,713486.0,23.0403,23.0403,22.9931,23.012,713486.0
2023-12-04 10:55:00,24.38,24.39,24.35,24.35,160609.0,23.012,23.0215,22.9837,22.9837,160609.0
2023-12-04 11:00:00,24.35,24.38,24.34,24.35,272890.0,22.9837,23.012,22.9743,22.9837,272890.0
2023-12-04 11:05:00,24.35,24.35,24.31,24.33,256392.0,22.9837,22.9837,22.946,22.9648,256392.0
2023-12-04 11:10:00,24.33,24.38,24.32,24.37,164168.0,22.9648,23.012,22.9554,23.0026,164168.0
2023-12-04 11:15:00,24.37,24.39,24.36,24.38,267857.0,23.0026,23.0215,22.9931,23.012,267857.0
2023-12-04 11:20:00,24.37,24.38,24.36,24.38,314840.0,23.0026,23.012,22.9931,23.012,314840.0
2023-12-04 11:25:00,24.37,24.37,24.35,24.37,284956.0,23.0026,23.0026,22.9837,23.0026,284956.0
2023-12-04 11:30:00,24.36,24.37,24.33,24.33,417928.0,22.9931,23.0026,22.9648,22.9648,417928.0
2023-12-04 11:35:00,24.34,24.34,24.31,24.32,325748.0,22.9743,22.9743,22.946,22.9554,325748.0
2023-12-04 11:40:00,24.33,24.34,24.32,24.33,328349.0,22.9648,22.9743,22.9554,22.9648,328349.0
2023-12-04 11:45:00,24.33,24.35,24.32,24.34,262203.0,22.9648,22.9837,22.9554,22.9743,262203.0
2023-12-04 11:50:00,24.34,24.36,24.33,24.35,297340.0,22.9743,22.9931,22.9648,22.9837,297340.0
2023-12-04 11:55:00,24.34,24.4,24.34,24.39,843157.0,22.9743,23.0309,22.9743,23.0215,843157.0
2023-12-04 12:00:00,24.39,24.39,24.37,24.38,113596.0,23.0215,23.0215,23.0026,23.012,113596.0
2023-12-04 12:05:00,24.38,24.39,24.37,24.39,189028.0,23.012,23.0215,23.0026,23.0215,189028.0
2023-12-04 12:10:00,24.39,24.41,24.38,24.41,153679.0,23.0215,23.0403,23.012,23.0403,153679.0
2023-12-04 12:15:00,24.4,24.41,24.39,24.41,582070.0,23.0309,23.0403,23.0215,23.0403,582070.0
2023-12-04 12:20:00,24.41,24.43,24.4,24.42,455020.0,23.0403,23.0592,23.0309,23.0498,455020.0
2023-12-04 12:25:00,24.42,24.42,24.4,24.4,148598.0,23.0498,23.0498,23.0309,23.0309,148598.0
2023-12-04 12:30:00,24.41,24.42,24.4,24.42,136835.0,23.0403,23.0498,23.0309,23.0498,136835.0
2023-12-04 12:35:00,24.42,24.42,24.39,24.4,168014.0,23.0498,23.0498,23.0215,23.0309,168014.0
2023-12-04 12:40:00,24.4,24.4,24.39,24.39,42145.0,23.0309,23.0309,23.0215,23.0215,42145.0
2023-12-04 12:45:00,24.39,24.4,24.39,24.39,100295.0,23.0215,23.0309,23.0215,23.0215,100295.0
2023-12-04 12:50:00,24.39,24.41,24.38,24.41,186673.0,23.0215,23.0403,23.012,23.0403,186673.0
2023-12-04 12:55:00,24.4,24.41,24.4,24.41,63601.0,23.0309,23.0403,23.0309,23.0403,63601.0
2023-12-04 13:00:00,24.41,24.42,24.39,24.39,132585.0,23.0403,23.0498,23.0215,23.0215,132585.0
2023-12-04 13:05:00,24.39,24.4,24.36,24.37,201598.0,23.0215,23.0309,22.9931,23.0026,201598.0
2023-12-04 13:10:00,24.36,24.37,24.35,24.35,163099.0,22.9931,23.0026,22.9837,22.9837,163099.0
2023-12-04 13:15:00,24.35,24.36,24.34,24.35,74514.0,22.9837,22.9931,22.9743,22.9837,74514.0
2023-12-04 13:20:00,24.35,24.35,24.32,24.33,1163532.0,22.9837,22.9837,22.9554,22.9648,1163532.0
2023-12-04 13:25:00,24.33,24.35,24.32,24.32,1321498.0,22.9648,22.9837,22.9554,22.9554,1321498.0
2023-12-04 13:30:00,24.32,24.33,24.31,24.32,343233.0,22.9554,22.9648,22.946,22.9554,343233.0
2023-12-04 13:35:00,24.32,24.33,24.31,24.32,629842.0,22.9554,22.9648,22.946,22.9554,629842.0
2023-12-04 13:40:00,24.32,24.32,24.3,24.3,257276.0,22.9554,22.9554,22.9365,22.9365,257276.0
2023-12-04 13:45:00,24.3,24.32,24.3,24.32,682682.0,22.9365,22.9554,22.9365,22.9554,682682.0
2023-12-04 13:50:00,24.32,24.33,24.31,24.32,451698.0,22.9554,22.9648,22.946,22.9554,451698.0
2023-12-04 13:55:00,24.32,24.33,24.31,24.31,302562.0,22.9554,22.9648,22.946,22.946,302562.0
2023-12-04 14:00:00,24.31,24.32,24.31,24.31,83875.0,22.946,22.9554,22.946,22.946,83875.0
2023-12-04 14:05:00,24.31,24.32,24.3,24.31,139907.0,22.946,22.9554,22.9365,22.946,139907.0
2023-12-04 14:10:00,24.31,24.32,24.3,24.32,148036.0,22.946,22.9554,22.9365,22.9554,148036.0
2023-12-04 14:15:00,24.32,24.32,24.31,24.32,82017.0,22.9554,22.9554,22.946,22.9554,82017.0
2023-12-04 14:20:00,24.32,24.32,24.31,24.31,109661.0,22.9554,22.9554,22.946,22.946,109661.0
2023-12-04 14:25:00,24.31,24.32,24.31,24.31,86630.0,22.946,22.9554,22.946,22.946,86630.0
2023-12-04 14:30:00,24.31,24.32,24.3,24.3,145520.0,22.946,22.9554,22.9365,22.9365,145520.0
2023-12-04 14:35:00,24.3,24.31,24.3,24.3,129973.0,22.9365,22.946,22.9365,22.9365,129973.0
2023-12-04 14:40:00,24.3,24.31,24.3,24.31,193046.0,22.9365,22.946,22.9365,22.946,193046.0
2023-12-04 14:45:00,24.31,24.31,24.3,24.3,277129.0,22.946,22.946,22.9365,22.9365,277129.0
2023-12-04 14:50:00,24.3,24.31,24.3,24.31,169290.0,22.9365,22.946,22.9365,22.946,169290.0
2023-12-04 14:55:00,24.3,24.31,24.3,24.3,128345.0,22.9365,22.946,22.9365,22.9365,128345.0
2023-12-04 15:00:00,24.3,24.32,24.3,24.32,166161.0,22.9365,22.9554,22.9365,22.9554,166161.0
2023-12-04 15:05:00,24.32,24.32,24.3,24.3,158842.0,22.9554,22.9554,22.9365,22.9365,158842.0
2023-12-04 15:10:00,24.3,24.32,24.3,24.3,290130.0,22.9365,22.9554,22.9365,22.9365,290130.0
2023-12-04 15:15:00,24.3,24.31,24.3,24.31,901866.0,22.9365,22.946,22.9365,22.946,901866.0
2023-12-04 15:20:00,24.31,24.32,24.3,24.3,479752.0,22.946,22.9554,22.9365,22.9365,479752.0
2023-12-04 15:25:00,24.3,24.31,24.3,24.3,147543.0,22.9365,22.946,22.9365,22.9365,147543.0
2023-12-04 15:30:00,24.3,24.31,24.29,24.3,331969.0,22.9365,22.946,22.9271,22.9365,331969.0
2023-12-04 15:35:00,24.3,24.31,24.29,24.3,665152.0,22.9365,22.946,22.9271,22.9365,665152.0
2023-12-04 15:40:00,24.3,24.32,24.3,24.32,549771.0,22.9365,22.9554,22.9365,22.9554,549771.0
2023-12-04 15:45:00,24.32,24.32,24.31,24.32,805221.0,22.9554,22.9554,22.946,22.9554,805221.0
2023-12-04 15:50:00,24.32,24.33,24.31,24.32,1267599.0,22.9554,22.9648,22.946,22.9554,1267599.0
2023-12-04 15:55:00,24.32,24.34,24.31,24.32,2351290.0,22.9554,22.9743,22.946,22.9554,2351290.0
2023-12-05 09:30:00,23.83,23.87,23.78,23.87,677547.0,22.4929,22.5306,22.4457,22.5306,677547.0
2023-12-05 09:35:00,23.86,23.89,23.84,23.85,859450.0,22.5212,22.5495,22.5023,22.5118,859450.0
2023-12-05 09:40:00,23.85,23.85,23.79,23.8,598445.0,22.5118,22.5118,22.4551,22.4646,598445.0
2023-12-05 09:45:00,23.8,23.88,23.77,23.88,724776.0,22.4646,22.5401,22.4363,22.5401,724776.0
2023-12-05 09:50:00,23.88,23.89,23.83,23.88,895328.0,22.5401,22.5495,22.4929,22.5401,895328.0
2023-12-05 09:55:00,23.88,23.89,23.85,23.86,443394.0,22.5401,22.5495,22.5118,22.5212,443394.0
2023-12-05 10:00:00,23.86,23.93,23.86,23.91,1036457.0,22.5212,22.5873,22.5212,22.5684,1036457.0
2023-12-05 10:05:00,23.91,23.91,23.86,23.89,1041897.0,22.5684,22.5684,22.5212,22.5495,1041897.0
2023-12-05 10:10:00,23.89,23.9,23.85,23.86,502945.0,22.5495,22.559,22.5118,22.5212,502945.0
2023-12-05 10:15:00,23.86,23.86,23.83,23.85,612707.0,22.5212,22.5212,22.4929,22.5118,612707.0
2023-12-05 10:20:00,23.85,23.88,23.84,23.88,364513.0,22.5118,22.5401,22.5023,22.5401,364513.0
2023-12-05 10:25:00,23.88,23.88,23.83,23.85,366118.0,22.5401,22.5401,22.4929,22.5118,366118.0
2023-12-05 10:30:00,23.85,23.86,23.82,23.83,476102.0,22.5118,22.5212,22.4834,22.4929,476102.0
2023-12-05 10:35:00,23.83,23.85,23.79,23.8,336287.0,22.4929,22.5118,22.4551,22.4646,336287.0
2023-12-05 10:40:00,23.81,23.84,23.8,23.82,408028.0,22.474,22.5023,22.4646,22.4834,408028.0
2023-12-05 10:45:00,23.82,23.85,23.82,23.84,171399.0,22.4834,22.5118,22.4834,22.5023,171399.0
2023-12-05 10:50:00,23.85,23.85,23.82,23.85,515682.0,22.5118,22.5118,22.4834,22.5118,515682.0
2023-12-05 10:55:00,23.85,23.86,23.83,23.85,242559.0,22.5118,22.5212,22.4929,22.5118,242559.0
2023-12-05 11:00:00,23.85,23.89,23.85,23.88,205997.0,22.5118,22.5495,22.5118,22.5401,205997.0
2023-12-05 11:05:00,23.88,23.91,23.87,23.9,1208634.0,22.5401,22.5684,22.5306,22.559,1208634.0
2023-12-05 11:10:00,23.89,23.9,23.85,23.85,245734.0,22.5495,22.559,22.5118,22.5118,245734.0
2023-12-05 11:15:00,23.86,23.87,23.84,23.84,143975.0,22.5212,22.5306,22.5023,22.5023,143975.0
2023-12-05 11:20:00,23.85,23.86,23.83,23.86,98471.0,22.5118,22.5212,22.4929,22.5212,98471.0
2023-12-05 11:25:00,23.85,23.86,23.84,23.85,222131.0,22.5118,22.5212,22.5023,22.5118,222131.0
2023-12-05 11:30:00,23.85,23.87,23.84,23.85,419326.0,22.5118,22.5306,22.5023,22.5118,419326.0
2023-12-05 11:35:00,23.85,23.87,23.84,23.85,152442.0,22.5118,22.5306,22.5023,22.5118,152442.0
2023-12-05 11:40:00,23.85,23.86,23.85,23.85,260327.0,22.5118,22.5212,22.5118,22.5118,260327.0
2023-12-05 11:45:00,23.86,23.86,23.84,23.85,164159.0,22.5212,22.5212,22.5023,22.5118,164159.0
2023-12-05 11:50:00,23.85,23.85,23.81,23.82,302396.0,22.5118,22.5118,22.474,22.4834,302396.0
2023-12-05 11:55:00,23.83,23.84,23.81,23.84,144399.0,22.4929,22.5023,22.474,22.5023,144399.0
2023-12-05 12:00:00,23.84,23.85,23.83,23.85,90802.0,22.5023,22.5118,22.4929,22.5118,90802.0
2023-12-05 12:05:00,23.85,23.87,23.84,23.87,119824.0,22.5118,22.5306,22.5023,22.5306,119824.0
2023-12-05 12:10:00,23.87,23.88,23.84,23.86,261435.0,22.5306,22.5401,22.5023,22.5212,261435.0
2023-12-05 12:15:00,23.86,23.9,23.85,23.89,163680.0,22.5212,22.559,22.5118,22.5495,163680.0
2023-12-05 12:20:00,23.89,23.91,23.88,23.88,193002.0,22.5495,22.5684,22.5401,22.5401,193002.0
2023-12-05 12:25:00,23.89,23.91,23.88,23.9,39343.0,22.5495,22.5684,22.5401,22.559,39343.0
2023-12-05 12:30:00,23.9,23.91,23.88,23.89,96991.0,22.559,22.5684,22.5401,22.5495,96991.0
2023-12-05 12:35:00,23.89,23.9,23.88,23.89,97320.0,22.5495,22.559,22.5401,22.5495,97320.0
2023-12-05 12:40:00,23.89,23.89,23.87,23.87,75195.0,22.5495,22.5495,22.5306,22.5306,75195.0
2023-12-05 12:45:00,23.87,23.89,23.87,23.89,94091.0,22.5306,22.5495,22.5306,22.5495,94091.0
2023-12-05 12:50:00,23.89,23.9,23.88,23.89,107111.0,22.5495,22.559,22.5401,22.5495,107111.0
2023-12-05 12:55:00,23.89,23.9,23.88,23.9,73322.0,22.5495,22.559,22.5401,22.559,73322.0
2023-12-05 13:00:00,23.9,23.9,23.88,23.89,120980.0,22.559,22.559,22.5401,22.5495,120980.0
2023-12-05 13:05:00,23.89,23.9,23.88,23.89,79439.0,22.5495,22.559,22.5401,22.5495,79439.0
2023-12-05 13:10:00,23.89,23.91,23.89,23.9,52286.0,22.5495,22.5684,22.5495,22.559,52286.0
2023-12-05 13:15:00,23.91,23.92,23.9,23.92,65984.0,22.5684,22.5778,22.559,22.5778,65984.0
2023-12-05 13:20:00,23.92,23.93,23.91,23.93,56672.0,22.5778,22.5873,22.5684,22.5873,56672.0
2023-12-05 13:25:00,23.93,23.94,23.91,23.91,119547.0,22.5873,22.5967,22.5684,22.5684,119547.0
2023-12-05 13:30:00,23.91,23.92,23.9,23.92,227386.0,22.5684,22.5778,22.559,22.5778,227386.0
2023-12-05 13:35:00,23.92,23.92,23.91,23.91,62808.0,22.5778,22.5778,22.5684,22.5684,62808.0
2023-12-05 13:40:00,23.92,23.92,23.9,23.92,248863.0,22.5778,22.5778,22.559,22.5778,248863.0
2023-12-05 13:45:00,23.92,23.94,23.91,23.93,442394.0,22.5778,22.5967,22.5684,22.5873,442394.0
2023-12-05 13:50:00,23.93,23.95,23.93,23.94,189826.0,22.5873,22.6062,22.5873,22.5967,189826.0
2023-12-05 13:55:00,23.94,23.95,23.94,23.95,54274.0,22.5967,22.6062,22.5967,22.6062,54274.0
2023-12-05 14:00:00,23.95,23.95,23.94,23.94,40714.0,22.6062,22.6062,22.5967,22.5967,40714.0
2023-12-05 14:05:00,23.94,23.95,23.92,23.93,244993.0,22.5967,22.6062,22.5778,22.5873,244993.0
2023-12-05 14:10:00,23.94,23.95,23.93,23.94,150864.0,22.5967,22.6062,22.5873,22.5967,150864.0
2023-12-05 14:15:00,23.94,23.96,23.93,23.96,106655.0,22.5967,22.6156,22.5873,22.6156,106655.0
2023-12-05 14:20:00,23.96,23.96,23.95,23.96,83033.0,22.6156,22.6156,22.6062,22.6156,83033.0
2023-12-05 14:25:00,23.96,23.97,23.95,23.96,45451.0,22.6156,22.625,22.6062,22.6156,45451.0
2023-12-05 14:30:00,23.96,23.97,23.95,23.95,220750.0,22.6156,22.625,22.6062,22.6062,220750.0
2023-12-05 14:35:00,23.95,23.96,23.94,23.95,75912.0,22.6062,22.6156,22.5967,22.6062,75912.0
2023-12-05 14:40:00,23.95,23.95,23.94,23.95,102666.0,22.6062,22.6062,22.5967,22.6062,102666.0
2023-12-05 14:45:00,23.95,23.95,23.94,23.95,70453.0,22.6062,22.6062,22.5967,22.6062,70453.0
2023-12-05 14:50:00,23.95,23.96,23.94,23.96,138704.0,22.6062,22.6156,22.5967,22.6156,138704.0
2023-12-05 14:55:00,23.96,23.96,23.95,23.96,145569.0,22.6156,22.6156,22.6062,22.6156,145569.0
2023-12-05 15:00:00,23.95,23.96,23.95,23.95,76665.0,22.6062,22.6156,22.6062,22.6062,76665.0
2023-12-05 15:05:00,23.96,23.96,23.93,23.94,259108.0,22.6156,22.6156,22.5873,22.5967,259108.0
2023-12-05 15:10:00,23.94,23.95,23.93,23.95,134610.0,22.5967,22.6062,22.5873,22.6062,134610.0
2023-12-05 15:15:00,23.95,23.96,23.94,23.95,219905.0,22.6062,22.6156,22.5967,22.6062,219905.0
2023-12-05 15:20:00,23.95,23.96,23.94,23.96,138515.0,22.6062,22.6156,22.5967,22.6156,138515.0
2023-12-05 15:25:00,23.96,23.96,23.95,23.96,64474.0,22.6156,22.6156,22.6062,22.6156,64474.0
2023-12-05 15:30:00,23.96,23.96,23.95,23.96,107345.0,22.6156,22.6156,22.6062,22.6156,107345.0
2023-12-05 15:35:00,23.96,23.98,23.95,23.97,730014.0,22.6156,22.6345,22.6062,22.625,730014.0
2023-12-05 15:40:00,23.97,23.99,23.96,23.98,1172830.0,22.625,22.6439,22.6156,22.6345,1172830.0
2023-12-05 15:45:00,23.99,23.99,23.96,23.96,1228721.0,22.6439,22.6439,22.6156,22.6156,1228721.0
2023-12-05 15:50:00,23.98,23.98,23.93,23.94,1579880.0,22.6345,22.6345,22.5873,22.5967,1579880.0
2023-12-05 15:55:00,23.94,23.95,23.93,23.94,2192334.0,22.5967,22.6062,22.5873,22.5967,2192334.0
2023-12-06 09:30:00,24.11,24.15,24.08,24.11,1048110.0,22.7572,22.7949,22.7289,22.7572,1048110.0
2023-12-06 09:35:00,24.1,24.1,24.04,24.05,665469.0,22.7477,22.7477,22.6911,22.7005,665469.0
2023-12-06 09:40:00,24.05,24.09,24.02,24.04,354428.0,22.7005,22.7383,22.6722,22.6911,354428.0
2023-12-06 09:45:00,24.05,24.09,24.03,24.08,551687.0,22.7005,22.7383,22.6817,22.7289,551687.0
2023-12-06 09:50:00,24.08,24.1,24.06,24.07,588764.0,22.7289,22.7477,22.71,22.7194,588764.0
2023-12-06 09:55:00,24.06,24.09,24.05,24.07,367412.0,22.71,22.7383,22.7005,22.7194,367412.0
2023-12-06 10:00:00,24.06,24.1,24.05,24.09,346590.0,22.71,22.7477,22.7005,22.7383,346590.0
2023-12-06 10:05:00,24.09,24.12,24.07,24.12,559454.0,22.7383,22.7666,22.7194,22.7666,559454.0
2023-12-06 10:10:00,24.12,24.14,24.11,24.14,315236.0,22.7666,22.7855,22.7572,22.7855,315236.0
2023-12-06 10:15:00,24.14,24.17,24.14,24.15,512776.0,22.7855,22.8138,22.7855,22.7949,512776.0
2023-12-06 10:20:00,24.14,24.16,24.12,24.12,445323.0,22.7855,22.8044,22.7666,22.7666,445323.0
2023-12-06 10:25:00,24.12,24.13,24.09,24.11,468781.0,22.7666,22.7761,22.7383,22.7572,468781.0
2023-12-06 10:30:00,24.12,24.15,24.11,24.14,349626.0,22.7666,22.7949,22.7572,22.7855,349626.0
2023-12-06 10:35:00,24.14,24.17,24.14,24.16,248836.0,22.7855,22.8138,22.7855,22.8044,248836.0
2023-12-06 10:40:00,24.17,24.17,24.13,24.14,232234.0,22.8138,22.8138,22.7761,22.7855,232234.0
2023-12-06 10:45:00,24.14,24.17,24.13,24.16,112606.0,22.7855,22.8138,22.7761,22.8044,112606.0
2023-12-06 10:50:00,24.16,24.17,24.14,24.16,327380.0,22.8044,22.8138,22.7855,22.8044,327380.0
2023-12-06 10:55:00,24.16,24.18,24.15,24.17,379861.0,22.8044,22.8232,22.7949,22.8138,379861.0
2023-12-06 11:00:00,24.18,24.19,24.15,24.17,151040.0,22.8232,22.8327,22.7949,22.8138,151040.0
2023-12-06 11:05:00,24.16,24.17,24.14,24.14,76742.0,22.8044,22.8138,22.7855,22.7855,76742.0
2023-12-06 11:10:00,24.14,24.17,24.14,24.16,117561.0,22.7855,22.8138,22.7855,22.8044,117561.0
2023-12-06 11:15:00,24.16,24.16,24.13,24.14,85240.0,22.8044,22.8044,22.7761,22.7855,85240.0
2023-12-06 11:20:00,24.14,24.14,24.08,24.09,960249.0,22.7855,22.7855,22.7289,22.7383,960249.0
2023-12-06 11:25:00,24.09,24.11,24.07,24.09,423672.0,22.7383,22.7572,22.7194,22.7383,423672.0
2023-12-06 11:30:00,24.09,24.1,24.07,24.09,728436.0,22.7383,22.7477,22.7194,22.7383,728436.0
2023-12-06 11:35:00,24.08,24.1,24.07,24.1,312054.0,22.7289,22.7477,22.7194,22.7477,312054.0
2023-12-06 11:40:00,24.1,24.1,24.07,24.08,209890.0,22.7477,22.7477,22.7194,22.7289,209890.0
2023-12-06 11:45:00,24.09,24.1,24.08,24.09,130390.0,22.7383,22.7477,22.7289,22.7383,130390.0
2023-12-06 11:50:00,24.1,24.1,24.09,24.1,139699.0,22.7477,22.7477,22.7383,22.7477,139699.0
2023-12-06 11:55:00,24.09,24.09,24.07,24.08,168791.0,22.7383,22.7383,22.7194,22.7289,168791.0
2023-12-06 12:00:00,24.08,24.08,24.06,24.08,603357.0,22.7289,22.7289,22.71,22.7289,603357.0
2023-12-06 12:05:00,24.08,24.1,24.07,24.08,352128.0,22.7289,22.7477,22.7194,22.7289,352128.0
2023-12-06 12:10:00,24.08,24.09,24.06,24.06,145002.0,22.7289,22.7383,22.71,22.71,145002.0
2023-12-06 12:15:00,24.06,24.08,24.05,24.07,95466.0,22.71,22.7289,22.7005,22.7194,95466.0
2023-12-06 12:20:00,24.07,24.07,24.05,24.05,68243.0,22.7194,22.7194,22.7005,22.7005,68243.0
2023-12-06 12:25:00,24.05,24.06,24.04,24.05,107785.0,22.7005,22.71,22.6911,22.7005,107785.0
2023-12-06 12:30:00,24.05,24.05,24.03,24.05,107149.0,22.7005,22.7005,22.6817,22.7005,107149.0
2023-12-06 12:35:00,24.04,24.06,24.04,24.04,175196.0,22.6911,22.71,22.6911,22.6911,175196.0
2023-12-06 12:40:00,24.05,24.05,24.04,24.04,16428.0,22.7005,22.7005,22.6911,22.6911,16428.0
2023-12-06 12:45:00,24.05,24.06,24.04,24.04,240772.0,22.7005,22.71,22.6911,22.6911,240772.0
2023-12-06 12:50:00,24.04,24.05,24.03,24.05,100988.0,22.6911,22.7005,22.6817,22.7005,100988.0
2023-12-06 12:55:00,24.04,24.05,24.01,24.02,138410.0,22.6911,22.7005,22.6628,22.6722,138410.0
2023-12-06 13:00:00,24.02,24.03,24.01,24.03,57716.0,22.6722,22.6817,22.6628,22.6817,57716.0
2023-12-06 13:05:00,24.03,24.03,24.0,24.01,53369.0,22.6817,22.6817,22.6533,22.6628,53369.0
2023-12-06 13:10:00,24.01,24.02,24.01,24.02,56179.0,22.6628,22.6722,22.6628,22.6722,56179.0
2023-12-06 13:15:00,24.02,24.02,24.0,24.01,134850.0,22.6722,22.6722,22.6533,22.6628,134850.0
2023-12-06 13:20:00,24.02,24.02,24.0,24.01,150884.0,22.6722,22.6722,22.6533,22.6628,150884.0
2023-12-06 13:25:00,24.0,24.03,24.0,24.03,136459.0,22.6533,22.6817,22.6533,22.6817,136459.0
2023-12-06 13:30:00,24.03,24.03,24.02,24.02,21412.0,22.6817,22.6817,22.6722,22.6722,21412.0
2023-12-06 13:35:00,24.02,24.03,24.02,24.03,124698.0,22.6722,22.6817,22.6722,22.6817,124698.0
2023-12-06 13:40:00,24.03,24.03,24.02,24.03,51164.0,22.6817,22.6817,22.6722,22.6817,51164.0
2023-12-06 13:45:00,24.03,24.03,24.01,24.03,75231.0,22.6817,22.6817,22.6628,22.6817,75231.0
2023-12-06 13:50:00,24.03,24.04,24.02,24.03,123588.0,22.6817,22.6911,22.6722,22.6817,123588.0
2023-12-06 13:55:00,24.03,24.04,24.02,24.04,139972.0,22.6817,22.6911,22.6722,22.6911,139972.0
2023-12-06 14:00:00,24.03,24.05,24.03,24.04,72141.0,22.6817,22.7005,22.6817,22.6911,72141.0
2023-12-06 14:05:00,24.04,24.04,24.03,24.04,19729.0,22.6911,22.6911,22.6817,22.6911,19729.0
2023-12-06 14:10:00,24.04,24.04,24.02,24.02,260452.0,22.6911,22.6911,22.6722,22.6722,260452.0
2023-12-06 14:15:00,24.02,24.04,24.02,24.02,146684.0,22.6722,22.6911,22.6722,22.6722,146684.0
2023-12-06 14:20:00,24.02,24.03,24.01,24.02,60113.0,22.6722,22.6817,22.6628,22.6722,60113.0
2023-12-06 14:25:00,24.02,24.02,24.0,24.01,71112.0,22.6722,22.6722,22.6533,22.6628,71112.0
2023-12-06 14:30:00,24.01,24.04,24.0,24.03,45418.0,22.6628,22.6911,22.6533,22.6817,45418.0
2023-12-06 14:35:00,24.03,24.03,24.02,24.02,35215.0,22.6817,22.6817,22.6722,22.6722,35215.0
2023-12-06 14:40:00,24.02,24.03,24.02,24.03,54398.0,22.6722,22.6817,22.6722,22.6817,54398.0
2023-12-06 14:45:00,24.03,24.03,24.02,24.03,51631.0,22.6817,22.6817,22.6722,22.6817,51631.0
2023-12-06 14:50:00,24.03,24.03,24.02,24.02,75991.0,22.6817,22.6817,22.6722,22.6722,75991.0
2023-12-06 14:55:00,24.02,24.03,24.02,24.02,23398.0,22.6722,22.6817,22.6722,22.6722,23398.0
2023-12-06 15:00:00,24.02,24.03,24.02,24.03,32367.0,22.6722,22.6817,22.6722,22.6817,32367.0
2023-12-06 15:05:00,24.02,24.03,24.02,24.03,225779.0,22.6722,22.6817,22.6722,22.6817,225779.0
2023-12-06 15:10:00,24.03,24.03,24.0,24.01,253104.0,22.6817,22.6817,22.6533,22.6628,253104.0
2023-12-06 15:15:00,24.01,24.01,24.0,24.01,94021.0,22.6628,22.6628,22.6533,22.6628,94021.0
2023-12-06 15:20:00,24.01,24.01,23.98,23.98,237207.0,22.6628,22.6628,22.6345,22.6345,237207.0
2023-12-06 15:25:00,23.98,23.99,23.97,23.98,80050.0,22.6345,22.6439,22.625,22.6345,80050.0
2023-12-06 15:30:00,23.98,23.98,23.96,23.98,606938.0,22.6345,22.6345,22.6156,22.6345,606938.0
2023-12-06 15:35:00,23.98,23.98,23.97,23.98,90901.0,22.6345,22.6345,22.625,22.6345,90901.0
2023-12-06 15:40:00,23.98,24.0,23.97,24.0,342397.0,22.6345,22.6533,22.625,22.6533,342397.0
2023-12-06 15:45:00,24.0,24.0,23.97,24.0,792206.0,22.6533,22.6533,22.625,22.6533,792206.0
2023-12-06 15:50:00,23.99,24.0,23.97,23.98,516936.0,22.6439,22.6533,22.625,22.6345,516936.0
2023-12-06 15:55:00,23.97,23.98,23.94,23.95,2447188.0,22.625,22.6345,22.5967,22.6062,2447188.0
2023-12-07 09:30:00,23.97,23.99,23.94,23.96,800298.0,22.625,22.6439,22.5967,22.6156,800298.0
2023-12-07 09:35:00,23.96,23.99,23.93,23.97,567908.0,22.6156,22.6439,22.5873,22.625,567908.0
2023-12-07 09:40:00,23.96,23.98,23.93,23.94,500498.0,22.6156,22.6345,22.5873,22.5967,500498.0
2023-12-07 09:45:00,23.94,23.96,23.92,23.93,354940.0,22.5967,22.6156,22.5778,22.5873,354940.0
2023-12-07 09:50:00,23.93,23.97,23.91,23.93,279363.0,22.5873,22.625,22.5684,22.5873,279363.0
2023-12-07 09:55:00,23.93,23.93,23.9,23.92,370234.0,22.5873,22.5873,22.559,22.5778,370234.0
2023-12-07 10:00:00,23.92,23.96,23.91,23.94,405223.0,22.5778,22.6156,22.5684,22.5967,405223.0
2023-12-07 10:05:00,23.94,23.97,23.93,23.95,329372.0,22.5967,22.625,22.5873,22.6062,329372.0
2023-12-07 10:10:00,23.95,23.97,23.94,23.96,355330.0,22.6062,22.625,22.5967,22.6156,355330.0
2023-12-07 10:15:00,23.96,24.0,23.96,24.0,610742.0,22.6156,22.6533,22.6156,22.6533,610742.0
2023-12-07 10:20:00,24.0,24.02,23.99,24.02,620211.0,22.6533,22.6722,22.6439,22.6722,620211.0
2023-12-07 10:25:00,24.01,24.03,24.0,24.0,432353.0,22.6628,22.6817,22.6533,22.6533,432353.0
2023-12-07 10:30:00,24.01,24.02,23.99,24.0,394577.0,22.6628,22.6722,22.6439,22.6533,394577.0
2023-12-07 10:35:00,24.0,24.03,23.99,24.02,289000.0,22.6533,22.6817,22.6439,22.6722,289000.0
2023-12-07 10:40:00,24.02,24.03,23.99,24.02,336877.0,22.6722,22.6817,22.6439,22.6722,336877.0
2023-12-07 10:45:00,24.02,24.04,24.0,24.04,340305.0,22.6722,22.6911,22.6533,22.6911,340305.0
2023-12-07 10:50:00,24.04,24.04,24.0,24.02,350113.0,22.6911,22.6911,22.6533,22.6722,350113.0
2023-12-07 10:55:00,24.02,24.04,24.01,24.03,512272.0,22.6722,22.6911,22.6628,22.6817,512272.0
2023-12-07 11:00:00,24.03,24.04,24.01,24.03,375014.0,22.6817,22.6911,22.6628,22.6817,375014.0
2023-12-07 11:05:00,24.03,24.04,24.01,24.03,80727.0,22.6817,22.6911,22.6628,22.6817,80727.0
2023-12-07 11:10:00,24.03,24.03,24.01,24.02,48524.0,22.6817,22.6817,22.6628,22.6722,48524.0
2023-12-07 11:15:00,24.02,24.02,23.97,23.98,126520.0,22.6722,22.6722,22.625,22.6345,126520.0
2023-12-07 11:20:00,23.98,24.0,23.97,23.98,68974.0,22.6345,22.6533,22.625,22.6345,68974.0
2023-12-07 11:25:00,23.99,23.99,23.97,23.98,138351.0,22.6439,22.6439,22.625,22.6345,138351.0
2023-12-07 11:30:00,23.98,24.0,23.97,24.0,288584.0,22.6345,22.6533,22.625,22.6533,288584.0
2023-12-07 11:35:00,24.0,24.0,23.98,23.99,316867.0,22.6533,22.6533,22.6345,22.6439,316867.0
2023-12-07 11:40:00,24.0,24.01,23.99,24.01,173751.0,22.6533,22.6628,22.6439,22.6628,173751.0
2023-12-07 11:45:00,24.0,24.02,24.0,24.02,611365.0,22.6533,22.6722,22.6533,22.6722,611365.0
2023-12-07 11:50:00,24.02,24.02,24.01,24.02,107171.0,22.6722,22.6722,22.6628,22.6722,107171.0
2023-12-07 11:55:00,24.02,24.02,24.01,24.01,48921.0,22.6722,22.6722,22.6628,22.6628,48921.0
2023-12-07 12:00:00,24.02,24.02,24.0,24.01,163217.0,22.6722,22.6722,22.6533,22.6628,163217.0
2023-12-07 12:05:00,24.01,24.01,23.99,24.0,65200.0,22.6628,22.6628,22.6439,22.6533,65200.0
2023-12-07 12:10:00,24.0,24.0,23.98,23.98,90523.0,22.6533,22.6533,22.6345,22.6345,90523.0
2023-12-07 12:15:00,23.98,24.01,23.98,24.0,99915.0,22.6345,22.6628,22.6345,22.6533,99915.0
2023-12-07 12:20:00,24.0,24.01,23.99,24.0,114958.0,22.6533,22.6628,22.6439,22.6533,114958.0
2023-12-07 12:25:00,24.0,24.01,23.99,23.99,95902.0,22.6533,22.6628,22.6439,22.6439,95902.0
2023-12-07 12:30:00,24.0,24.0,23.99,23.99,51536.0,22.6533,22.6533,22.6439,22.6439,51536.0
2023-12-07 12:35:00,24.0,24.01,23.99,24.01,246495.0,22.6533,22.6628,22.6439,22.6628,246495.0
2023-12-07 12:40:00,24.01,24.02,24.0,24.02,65446.0,22.6628,22.6722,22.6533,22.6722,65446.0
2023-12-07 12:45:00,24.02,24.04,24.01,24.03,275701.0,22.6722,22.6911,22.6628,22.6817,275701.0
2023-12-07 12:50:00,24.03,24.04,24.02,24.03,164115.0,22.6817,22.6911,22.6722,22.6817,164115.0
2023-12-07 12:55:00,24.03,24.04,24.02,24.03,81776.0,22.6817,22.6911,22.6722,22.6817,81776.0
2023-12-07 13:00:00,24.04,24.04,24.02,24.03,125206.0,22.6911,22.6911,22.6722,22.6817,125206.0
2023-12-07 13:05:00,24.03,24.04,24.03,24.04,118772.0,22.6817,22.6911,22.6817,22.6911,118772.0
2023-12-07 13:10:00,24.04,24.05,24.03,24.03,171612.0,22.6911,22.7005,22.6817,22.6817,171612.0
2023-12-07 13:15:00,24.03,24.03,24.02,24.02,48045.0,22.6817,22.6817,22.6722,22.6722,48045.0
2023-12-07 13:20:00,24.03,24.05,24.02,24.03,397416.0,22.6817,22.7005,22.6722,22.6817,397416.0
2023-12-07 13:25:00,24.04,24.04,24.03,24.03,83742.0,22.6911,22.6911,22.6817,22.6817,83742.0
2023-12-07 13:30:00,24.03,24.04,24.03,24.04,165352.0,22.6817,22.6911,22.6817,22.6911,165352.0
2023-12-07 13:35:00,24.04,24.05,24.03,24.03,55735.0,22.6911,22.7005,22.6817,22.6817,55735.0
2023-12-07 13:40:00,24.04,24.05,24.03,24.05,109311.0,22.6911,22.7005,22.6817,22.7005,109311.0
2023-12-07 13:45:00,24.04,24.05,24.03,24.03,16279.0,22.6911,22.7005,22.6817,22.6817,16279.0
2023-12-07 13:50:00,24.03,24.03,24.02,24.03,168073.0,22.6817,22.6817,22.6722,22.6817,168073.0
2023-12-07 13:55:00,24.03,24.03,24.0,24.0,308527.0,22.6817,22.6817,22.6533,22.6533,308527.0
2023-12-07 14:00:00,24.0,24.02,23.99,24.02,294763.0,22.6533,22.6722,22.6439,22.6722,294763.0
2023-12-07 14:05:00,24.02,24.03,24.01,24.03,375760.0,22.6722,22.6817,22.6628,22.6817,375760.0
2023-12-07 14:10:00,24.02,24.04,24.02,24.03,118510.0,22.6722,22.6911,22.6722,22.6817,118510.0
2023-12-07 14:15:00,24.03,24.04,24.02,24.04,36212.0,22.6817,22.6911,22.6722,22.6911,36212.0
2023-12-07 14:20:00,24.05,24.05,24.04,24.04,41529.0,22.7005,22.7005,22.6911,22.6911,41529.0
2023-12-07 14:25:00,24.04,24.05,24.04,24.05,43281.0,22.6911,22.7005,22.6911,22.7005,43281.0
2023-12-07 14:30:00,24.05,24.05,24.02,24.03,30748.0,22.7005,22.7005,22.6722,22.6817,30748.0
2023-12-07 14:35:00,24.02,24.03,24.02,24.03,58572.0,22.6722,22.6817,22.6722,22.6817,58572.0
2023-12-07 14:40:00,24.03,24.04,24.02,24.03,102784.0,22.6817,22.6911,22.6722,22.6817,102784.0
2023-12-07 14:45:00,24.04,24.04,24.02,24.03,40297.0,22.6911,22.6911,22.6722,22.6817,40297.0
2023-12-07 14:50:00,24.02,24.03,24.02,24.03,69289.0,22.6722,22.6817,22.6722,22.6817,69289.0
2023-12-07 14:55:00,24.02,24.03,24.01,24.02,79353.0,22.6722,22.6817,22.6628,22.6722,79353.0
2023-12-07 15:00:00,24.02,24.04,24.01,24.02,419815.0,22.6722,22.6911,22.6628,22.6722,419815.0
2023-12-07 15:05:00,24.03,24.04,24.02,24.04,166683.0,22.6817,22.6911,22.6722,22.6911,166683.0
2023-12-07 15:10:00,24.04,24.04,24.03,24.04,48665.0,22.6911,22.6911,22.6817,22.6911,48665.0
2023-12-07 15:15:00,24.04,24.04,24.02,24.03,230766.0,22.6911,22.6911,22.6722,22.6817,230766.0
2023-12-07 15:20:00,24.03,24.03,24.02,24.03,60539.0,22.6817,22.6817,22.6722,22.6817,60539.0
2023-12-07 15:25:00,24.03,24.04,24.02,24.04,148876.0,22.6817,22.6911,22.6722,22.6911,148876.0
2023-12-07 15:30:00,24.04,24.04,24.02,24.03,248204.0,22.6911,22.6911,22.6722,22.6817,248204.0
2023-12-07 15:35:00,24.03,24.03,24.02,24.03,83597.0,22.6817,22.6817,22.6722,22.6817,83597.0
2023-12-07 15:40:00,24.03,24.04,24.02,24.03,335255.0,22.6817,22.6911,22.6722,22.6817,335255.0
2023-12-07 15:45:00,24.02,24.03,24.02,24.03,150173.0,22.6722,22.6817,22.6722,22.6817,150173.0
2023-12-07 15:50:00,24.02,24.04,24.02,24.03,670351.0,22.6722,22.6911,22.6722,22.6817,670351.0
2023-12-07 15:55:00,24.03,24.03,24.02,24.02,783411.0,22.6817,22.6817,22.6722,22.6722,783411.0
2023-12-08 09:30:00,23.8,23.81,23.76,23.79,774208.0,22.4646,22.474,22.4268,22.4551,774208.0
2023-12-08 09:35:00,23.79,23.82,23.75,23.76,545725.0,22.4551,22.4834,22.4174,22.4268,545725.0
2023-12-08 09:40:00,23.76,23.84,23.75,23.83,479405.0,22.4268,22.5023,22.4174,22.4929,479405.0
2023-12-08 09:45:00,23.83,23.85,23.81,23.84,451710.0,22.4929,22.5118,22.474,22.5023,451710.0
2023-12-08 09:50:00,23.83,23.84,23.8,23.8,310114.0,22.4929,22.5023,22.4646,22.4646,310114.0
2023-12-08 09:55:00,23.8,23.81,23.79,23.79,399497.0,22.4646,22.474,22.4551,22.4551,399497.0
2023-12-08 10:00:00,23.8,23.85,23.8,23.82,359408.0,22.4646,22.5118,22.4646,22.4834,359408.0
2023-12-08 10:05:00,23.81,23.84,23.8,23.84,294087.0,22.474,22.5023,22.4646,22.5023,294087.0
2023-12-08 10:10:00,23.84,23.86,23.83,23.86,249515.0,22.5023,22.5212,22.4929,22.5212,249515.0
2023-12-08 10:15:00,23.86,23.87,23.84,23.86,212359.0,22.5212,22.5306,22.5023,22.5212,212359.0
2023-12-08 10:20:00,23.86,23.87,23.83,23.85,226622.0,22.5212,22.5306,22.4929,22.5118,226622.0
2023-12-08 10:25:00,23.85,23.86,23.84,23.85,263866.0,22.5118,22.5212,22.5023,22.5118,263866.0
2023-12-08 10:30:00,23.85,23.85,23.83,23.83,229074.0,22.5118,22.5118,22.4929,22.4929,229074.0
2023-12-08 10:35:00,23.83,23.84,23.8,23.8,435983.0,22.4929,22.5023,22.4646,22.4646,435983.0
2023-12-08 10:40:00,23.81,23.82,23.79,23.82,763864.0,22.474,22.4834,22.4551,22.4834,763864.0
2023-12-08 10:45:00,23.82,23.82,23.79,23.8,597704.0,22.4834,22.4834,22.4551,22.4646,597704.0
2023-12-08 10:50:00,23.8,23.81,23.79,23.8,269851.0,22.4646,22.474,22.4551,22.4646,269851.0
2023-12-08 10:55:00,23.8,23.82,23.79,23.82,265013.0,22.4646,22.4834,22.4551,22.4834,265013.0
2023-12-08 11:00:00,23.82,23.82,23.79,23.79,686647.0,22.4834,22.4834,22.4551,22.4551,686647.0
2023-12-08 11:05:00,23.79,23.8,23.78,23.79,360027.0,22.4551,22.4646,22.4457,22.4551,360027.0
2023-12-08 11:10:00,23.79,23.79,23.76,23.76,173995.0,22.4551,22.4551,22.4268,22.4268,173995.0
2023-12-08 11:15:00,23.77,23.77,23.73,23.73,317026.0,22.4363,22.4363,22.3985,22.3985,317026.0
2023-12-08 11:20:00,23.73,23.74,23.72,23.74,205616.0,22.3985,22.4079,22.3891,22.4079,205616.0
2023-12-08 11:25:00,23.73,23.76,23.73,23.76,140139.0,22.3985,22.4268,22.3985,22.4268,140139.0
2023-12-08 11:30:00,23.76,23.77,23.75,23.76,191990.0,22.4268,22.4363,22.4174,22.4268,191990.0
2023-12-08 11:35:00,23.76,23.77,23.74,23.75,210667.0,22.4268,22.4363,22.4079,22.4174,210667.0
2023-12-08 11:40:00,23.74,23.75,23.73,23.75,97843.0,22.4079,22.4174,22.3985,22.4174,97843.0
2023-12-08 11:45:00,23.74,23.75,23.72,23.73,154840.0,22.4079,22.4174,22.3891,22.3985,154840.0
2023-12-08 11:50:00,23.73,23.75,23.72,23.73,156355.0,22.3985,22.4174,22.3891,22.3985,156355.0
2023-12-08 11:55:00,23.73,23.74,23.72,23.73,110085.0,22.3985,22.4079,22.3891,22.3985,110085.0
2023-12-08 12:00:00,23.73,23.74,23.71,23.71,198048.0,22.3985,22.4079,22.3796,22.3796,198048.0
2023-12-08 12:05:00,23.71,23.72,23.7,23.7,98879.0,22.3796,22.3891,22.3702,22.3702,98879.0
2023-12-08 12:10:00,23.7,23.71,23.67,23.69,322590.0,22.3702,22.3796,22.3419,22.3607,322590.0
2023-12-08 12:15:00,23.68,23.69,23.67,23.69,255841.0,22.3513,22.3607,22.3419,22.3607,255841.0
2023-12-08 12:20:00,23.69,23.71,23.68,23.7,215246.0,22.3607,22.3796,22.3513,22.3702,215246.0
2023-12-08 12:25:00,23.7,23.71,23.69,23.71,133492.0,22.3702,22.3796,22.3607,22.3796,133492.0
2023-12-08 12:30:00,23.71,23.71,23.7,23.71,60246.0,22.3796,22.3796,22.3702,22.3796,60246.0
2023-12-08 12:35:00,23.71,23.71,23.68,23.7,246120.0,22.3796,22.3796,22.3513,22.3702,246120.0
2023-12-08 12:40:00,23.69,23.71,23.69,23.71,107264.0,22.3607,22.3796,22.3607,22.3796,107264.0
2023-12-08 12:45:00,23.71,23.72,23.69,23.7,170697.0,22.3796,22.3891,22.3607,22.3702,170697.0
2023-12-08 12:50:00,23.7,23.71,23.69,23.71,142466.0,22.3702,22.3796,22.3607,22.3796,142466.0
2023-12-08 12:55:00,23.71,23.71,23.7,23.71,32022.0,22.3796,22.3796,22.3702,22.3796,32022.0
2023-12-08 13:00:00,23.71,23.71,23.7,23.7,56698.0,22.3796,22.3796,22.3702,22.3702,56698.0
2023-12-08 13:05:00,23.71,23.72,23.7,23.71,103718.0,22.3796,22.3891,22.3702,22.3796,103718.0
2023-12-08 13:10:00,23.71,23.73,23.71,23.72,151045.0,22.3796,22.3985,22.3796,22.3891,151045.0
2023-12-08 13:15:00,23.72,23.73,23.71,23.71,102783.0,22.3891,22.3985,22.3796,22.3796,102783.0
2023-12-08 13:20:00,23.71,23.72,23.71,23.71,38915.0,22.3796,22.3891,22.3796,22.3796,38915.0
2023-12-08 13:25:00,23.71,23.73,23.71,23.72,126103.0,22.3796,22.3985,22.3796,22.3891,126103.0
2023-12-08 13:30:00,23.72,23.73,23.71,23.73,165677.0,22.3891,22.3985,22.3796,22.3985,165677.0
2023-12-08 13:35:00,23.73,23.73,23.72,23.73,106267.0,22.3985,22.3985,22.3891,22.3985,106267.0
2023-12-08 13:40:00,23.73,23.73,23.71,23.72,228745.0,22.3985,22.3985,22.3796,22.3891,228745.0
2023-12-08 13:45:00,23.73,23.75,23.71,23.75,107201.0,22.3985,22.4174,22.3796,22.4174,107201.0
2023-12-08 13:50:00,23.75,23.77,23.74,23.77,187228.0,22.4174,22.4363,22.4079,22.4363,187228.0
2023-12-08 13:55:00,23.76,23.77,23.76,23.77,70319.0,22.4268,22.4363,22.4268,22.4363,70319.0
2023-12-08 14:00:00,23.77,23.77,23.75,23.75,112847.0,22.4363,22.4363,22.4174,22.4174,112847.0
2023-12-08 14:05:00,23.75,23.76,23.75,23.76,156572.0,22.4174,22.4268,22.4174,22.4268,156572.0
2023-12-08 14:10:00,23.75,23.76,23.74,23.74,79488.0,22.4174,22.4268,22.4079,22.4079,79488.0
2023-12-08 14:15:00,23.75,23.75,23.74,23.75,42703.0,22.4174,22.4174,22.4079,22.4174,42703.0
2023-12-08 14:20:00,23.74,23.75,23.74,23.75,85808.0,22.4079,22.4174,22.4079,22.4174,85808.0
2023-12-08 14:25:00,23.75,23.75,23.74,23.75,89198.0,22.4174,22.4174,22.4079,22.4174,89198.0
2023-12-08 14:30:00,23.75,23.75,23.74,23.74,124271.0,22.4174,22.4174,22.4079,22.4079,124271.0
2023-12-08 14:35:00,23.75,23.75,23.74,23.74,64551.0,22.4174,22.4174,22.4079,22.4079,64551.0
2023-12-08 14:40:00,23.74,23.75,23.74,23.75,81956.0,22.4079,22.4174,22.4079,22.4174,81956.0
2023-12-08 14:45:00,23.75,23.76,23.74,23.76,214717.0,22.4174,22.4268,22.4079,22.4268,214717.0
2023-12-08 14:50:00,23.76,23.76,23.75,23.76,150070.0,22.4268,22.4268,22.4174,22.4268,150070.0
2023-12-08 14:55:00,23.76,23.76,23.75,23.76,77708.0,22.4268,22.4268,22.4174,22.4268,77708.0
2023-12-08 15:00:00,23.76,23.76,23.75,23.75,189549.0,22.4268,22.4268,22.4174,22.4174,189549.0
2023-12-08 15:05:00,23.76,23.76,23.74,23.75,277764.0,22.4268,22.4268,22.4079,22.4174,277764.0
2023-12-08 15:10:00,23.75,23.75,23.74,23.75,71094.0,22.4174,22.4174,22.4079,22.4174,71094.0
2023-12-08 15:15:00,23.75,23.75,23.74,23.75,56319.0,22.4174,22.4174,22.4079,22.4174,56319.0
2023-12-08 15:20:00,23.75,23.75,23.74,23.75,132222.0,22.4174,22.4174,22.4079,22.4174,132222.0
2023-12-08 15:25:00,23.75,23.75,23.74,23.75,211014.0,22.4174,22.4174,22.4079,22.4174,211014.0
2023-12-08 15:30:00,23.75,23.75,23.74,23.75,448213.0,22.4174,22.4174,22.4079,22.4174,448213.0
2023-12-08 15:35:00,23.75,23.76,23.74,23.76,242040.0,22.4174,22.4268,22.4079,22.4268,242040.0
2023-12-08 15:40:00,23.76,23.76,23.73,23.73,897219.0,22.4268,22.4268,22.3985,22.3985,897219.0
2023-12-08 15:45:00,23.73,23.74,23.73,23.73,315164.0,22.3985,22.4079,22.3985,22.3985,315164.0
2023-12-08 15:50:00,23.73,23.74,23.72,23.72,1243679.0,22.3985,22.4079,22.3891,22.3891,1243679.0
2023-12-08 15:55:00,23.73,23.74,23.69,23.71,3690544.0,22.3985,22.4079,22.3607,22.3796,3690544.0
2023-12-11 09:30:00,23.59,23.63,23.55,23.6,639418.0,22.2664,22.3041,22.2286,22.2758,639418.0
2023-12-11 09:35:00,23.6,23.64,23.59,23.62,354652.0,22.2758,22.3135,22.2664,22.2947,354652.0
2023-12-11 09:40:00,23.62,23.66,23.61,23.65,324841.0,22.2947,22.3324,22.2852,22.323,324841.0
2023-12-11 09:45:00,23.65,23.68,23.64,23.68,202242.0,22.323,22.3513,22.3135,22.3513,202242.0
2023-12-11 09:50:00,23.68,23.69,23.66,23.68,403184.0,22.3513,22.3607,22.3324,22.3513,403184.0
2023-12-11 09:55:00,23.68,23.7,23.66,23.68,370029.0,22.3513,22.3702,22.3324,22.3513,370029.0
2023-12-11 10:00:00,23.67,23.69,23.66,23.67,274607.0,22.3419,22.3607,22.3324,22.3419,274607.0
2023-12-11 10:05:00,23.68,23.7,23.67,23.7,157368.0,22.3513,22.3702,22.3419,22.3702,157368.0
2023-12-11 10:10:00,23.7,23.71,23.68,23.71,400146.0,22.3702,22.3796,22.3513,22.3796,400146.0
2023-12-11 10:15:00,23.71,23.71,23.65,23.66,360323.0,22.3796,22.3796,22.323,22.3324,360323.0
2023-12-11 10:20:00,23.65,23.71,23.65,23.7,306426.0,22.323,22.3796,22.323,22.3702,306426.0
2023-12-11 10:25:00,23.7,23.71,23.67,23.68,335935.0,22.3702,22.3796,22.3419,22.3513,335935.0
2023-12-11 10:30:00,23.68,23.72,23.67,23.71,270704.0,22.3513,22.3891,22.3419,22.3796,270704.0
2023-12-11 10:35:00,23.72,23.73,23.71,23.73,389599.0,22.3891,22.3985,22.3796,22.3985,389599.0
2023-12-11 10:40:00,23.73,23.74,23.71,23.73,307121.0,22.3985,22.4079,22.3796,22.3985,307121.0
2023-12-11 10:45:00,23.74,23.77,23.72,23.76,271005.0,22.4079,22.4363,22.3891,22.4268,271005.0
2023-12-11 10:50:00,23.76,23.77,23.75,23.77,562168.0,22.4268,22.4363,22.4174,22.4363,562168.0
2023-12-11 10:55:00,23.77,23.78,23.76,23.77,518862.0,22.4363,22.4457,22.4268,22.4363,518862.0
2023-12-11 11:00:00,23.77,23.79,23.76,23.79,193036.0,22.4363,22.4551,22.4268,22.4551,193036.0
2023-12-11 11:05:00,23.79,23.82,23.78,23.8,266956.0,22.4551,22.4834,22.4457,22.4646,266956.0
2023-12-11 11:10:00,23.8,23.81,23.78,23.79,229653.0,22.4646,22.474,22.4457,22.4551,229653.0
2023-12-11 11:15:00,23.79,23.81,23.78,23.81,165097.0,22.4551,22.474,22.4457,22.474,165097.0
2023-12-11 11:20:00,23.8,23.81,23.79,23.8,437319.0,22.4646,22.474,22.4551,22.4646,437319.0
2023-12-11 11:25:00,23.8,23.8,23.78,23.79,109515.0,22.4646,22.4646,22.4457,22.4551,109515.0
2023-12-11 11:30:00,23.78,23.79,23.75,23.75,407051.0,22.4457,22.4551,22.4174,22.4174,407051.0
2023-12-11 11:35:00,23.76,23.77,23.74,23.76,303112.0,22.4268,22.4363,22.4079,22.4268,303112.0
2023-12-11 11:40:00,23.77,23.77,23.76,23.77,148711.0,22.4363,22.4363,22.4268,22.4363,148711.0
2023-12-11 11:45:00,23.77,23.77,23.75,23.77,150756.0,22.4363,22.4363,22.4174,22.4363,150756.0
2023-12-11 11:50:00,23.77,23.77,23.75,23.76,166318.0,22.4363,22.4363,22.4174,22.4268,166318.0
2023-12-11 11:55:00,23.76,23.78,23.75,23.78,112559.0,22.4268,22.4457,22.4174,22.4457,112559.0
2023-12-11 12:00:00,23.78,23.79,23.76,23.78,242437.0,22.4457,22.4551,22.4268,22.4457,242437.0
2023-12-11 12:05:00,23.79,23.79,23.77,23.78,110170.0,22.4551,22.4551,22.4363,22.4457,110170.0
2023-12-11 12:10:00,23.78,23.79,23.77,23.78,109693.0,22.4457,22.4551,22.4363,22.4457,109693.0
2023-12-11 12:15:00,23.78,23.78,23.76,23.77,177376.0,22.4457,22.4457,22.4268,22.4363,177376.0
2023-12-11 12:20:00,23.77,23.79,23.76,23.79,600805.0,22.4363,22.4551,22.4268,22.4551,600805.0
2023-12-11 12:25:00,23.79,23.8,23.78,23.8,65850.0,22.4551,22.4646,22.4457,22.4646,65850.0
2023-12-11 12:30:00,23.8,23.8,23.78,23.79,305562.0,22.4646,22.4646,22.4457,22.4551,305562.0
2023-12-11 12:35:00,23.79,23.8,23.78,23.79,75020.0,22.4551,22.4646,22.4457,22.4551,75020.0
2023-12-11 12:40:00,23.79,23.8,23.78,23.79,71649.0,22.4551,22.4646,22.4457,22.4551,71649.0
2023-12-11 12:45:00,23.79,23.79,23.78,23.79,21416.0,22.4551,22.4551,22.4457,22.4551,21416.0
2023-12-11 12:50:00,23.79,23.79,23.78,23.78,90345.0,22.4551,22.4551,22.4457,22.4457,90345.0
2023-12-11 12:55:00,23.78,23.79,23.77,23.78,95145.0,22.4457,22.4551,22.4363,22.4457,95145.0
2023-12-11 13:00:00,23.77,23.8,23.77,23.8,174896.0,22.4363,22.4646,22.4363,22.4646,174896.0
2023-12-11 13:05:00,23.79,23.8,23.78,23.8,315664.0,22.4551,22.4646,22.4457,22.4646,315664.0
2023-12-11 13:10:00,23.8,23.8,23.79,23.8,42206.0,22.4646,22.4646,22.4551,22.4646,42206.0
2023-12-11 13:15:00,23.8,23.81,23.79,23.8,75535.0,22.4646,22.474,22.4551,22.4646,75535.0
2023-12-11 13:20:00,23.8,23.81,23.8,23.8,38301.0,22.4646,22.474,22.4646,22.4646,38301.0
2023-12-11 13:25:00,23.8,23.81,23.8,23.8,41630.0,22.4646,22.474,22.4646,22.4646,41630.0
2023-12-11 13:30:00,23.8,23.81,23.79,23.81,64024.0,22.4646,22.474,22.4551,22.474,64024.0
2023-12-11 13:35:00,23.8,23.81,23.8,23.8,7650.0,22.4646,22.474,22.4646,22.4646,7650.0
2023-12-11 13:40:00,23.8,23.8,23.79,23.79,63805.0,22.4646,22.4646,22.4551,22.4551,63805.0
2023-12-11 13:45:00,23.79,23.8,23.78,23.8,102003.0,22.4551,22.4646,22.4457,22.4646,102003.0
2023-12-11 13:50:00,23.8,23.8,23.79,23.8,40410.0,22.4646,22.4646,22.4551,22.4646,40410.0
2023-12-11 13:55:00,23.79,23.8,23.78,23.79,80728.0,22.4551,22.4646,22.4457,22.4551,80728.0
2023-12-11 14:00:00,23.79,23.79,23.78,23.79,48771.0,22.4551,22.4551,22.4457,22.4551,48771.0
2023-12-11 14:05:00,23.79,23.79,23.78,23.79,23499.0,22.4551,22.4551,22.4457,22.4551,23499.0
2023-12-11 14:10:00,23.78,23.79,23.78,23.78,62304.0,22.4457,22.4551,22.4457,22.4457,62304.0
2023-12-11 14:15:00,23.78,23.79,23.77,23.77,58530.0,22.4457,22.4551,22.4363,22.4363,58530.0
2023-12-11 14:20:00,23.78,23.78,23.77,23.77,24461.0,22.4457,22.4457,22.4363,22.4363,24461.0
2023-12-11 14:25:00,23.78,23.79,23.77,23.78,130705.0,22.4457,22.4551,22.4363,22.4457,130705.0
2023-12-11 14:30:00,23.78,23.79,23.77,23.78,104259.0,22.4457,22.4551,22.4363,22.4457,104259.0
2023-12-11 14:35:00,23.78,23.78,23.76,23.77,64867.0,22.4457,22.4457,22.4268,22.4363,64867.0
2023-12-11 14:40:00,23.77,23.78,23.76,23.78,146247.0,22.4363,22.4457,22.4268,22.4457,146247.0
2023-12-11 14:45:00,23.78,23.78,23.77,23.78,25698.0,22.4457,22.4457,22.4363,22.4457,25698.0
2023-12-11 14:50:00,23.78,23.78,23.77,23.78,20924.0,22.4457,22.4457,22.4363,22.4457,20924.0
2023-12-11 14:55:00,23.78,23.8,23.77,23.8,400818.0,22.4457,22.4646,22.4363,22.4646,400818.0
2023-12-11 15:00:00,23.8,23.8,23.79,23.8,29630.0,22.4646,22.4646,22.4551,22.4646,29630.0
2023-12-11 15:05:00,23.8,23.8,23.79,23.8,54146.0,22.4646,22.4646,22.4551,22.4646,54146.0
2023-12-11 15:10:00,23.8,23.8,23.79,23.8,82093.0,22.4646,22.4646,22.4551,22.4646,82093.0
2023-12-11 15:15:00,23.8,23.8,23.79,23.79,36370.0,22.4646,22.4646,22.4551,22.4551,36370.0
2023-12-11 15:20:00,23.8,23.8,23.78,23.78,119930.0,22.4646,22.4646,22.4457,22.4457,119930.0
2023-12-11 15:25:00,23.79,23.79,23.78,23.79,16943.0,22.4551,22.4551,22.4457,22.4551,16943.0
2023-12-11 15:30:00,23.79,23.79,23.78,23.78,21962.0,22.4551,22.4551,22.4457,22.4457,21962.0
2023-12-11 15:35:00,23.78,23.79,23.77,23.78,205711.0,22.4457,22.4551,22.4363,22.4457,205711.0
2023-12-11 15:40:00,23.78,23.78,23.77,23.78,73683.0,22.4457,22.4457,22.4363,22.4457,73683.0
2023-12-11 15:45:00,23.78,23.79,23.77,23.79,1931278.0,22.4457,22.4551,22.4363,22.4551,1931278.0
2023-12-11 15:50:00,23.79,23.79,23.78,23.79,591254.0,22.4551,22.4551,22.4457,22.4551,591254.0
2023-12-11 15:55:00,23.79,23.8,23.78,23.79,994152.0,22.4551,22.4646,22.4457,22.4551,994152.0
2023-12-12 09:30:00,23.82,23.85,23.77,23.79,844514.0,22.4834,22.5118,22.4363,22.4551,844514.0
2023-12-12 09:35:00,23.78,23.79,23.73,23.73,486456.0,22.4457,22.4551,22.3985,22.3985,486456.0
2023-12-12 09:40:00,23.73,23.75,23.68,23.68,884074.0,22.3985,22.4174,22.3513,22.3513,884074.0
2023-12-12 09:45:00,23.69,23.75,23.67,23.73,811637.0,22.3607,22.4174,22.3419,22.3985,811637.0
2023-12-12 09:50:00,23.73,23.79,23.73,23.78,749416.0,22.3985,22.4551,22.3985,22.4457,749416.0
2023-12-12 09:55:00,23.78,23.8,23.75,23.77,445467.0,22.4457,22.4646,22.4174,22.4363,445467.0
2023-12-12 10:00:00,23.77,23.8,23.74,23.8,790809.0,22.4363,22.4646,22.4079,22.4646,790809.0
2023-12-12 10:05:00,23.8,23.81,23.78,23.79,256683.0,22.4646,22.474,22.4457,22.4551,256683.0
2023-12-12 10:10:00,23.79,23.8,23.72,23.74,1535836.0,22.4551,22.4646,22.3891,22.4079,1535836.0
2023-12-12 10:15:00,23.74,23.76,23.73,23.74,231945.0,22.4079,22.4268,22.3985,22.4079,231945.0
2023-12-12 10:20:00,23.74,23.77,23.73,23.76,235373.0,22.4079,22.4363,22.3985,22.4268,235373.0
2023-12-12 10:25:00,23.77,23.77,23.75,23.76,182072.0,22.4363,22.4363,22.4174,22.4268,182072.0
2023-12-12 10:30:00,23.76,23.77,23.73,23.74,1004465.0,22.4268,22.4363,22.3985,22.4079,1004465.0
2023-12-12 10:35:00,23.75,23.77,23.73,23.77,300082.0,22.4174,22.4363,22.3985,22.4363,300082.0
2023-12-12 10:40:00,23.77,23.79,23.76,23.76,229661.0,22.4363,22.4551,22.4268,22.4268,229661.0
2023-12-12 10:45:00,23.77,23.79,23.76,23.78,60331.0,22.4363,22.4551,22.4268,22.4457,60331.0
2023-12-12 10:50:00,23.79,23.79,23.75,23.76,41074.0,22.4551,22.4551,22.4174,22.4268,41074.0
2023-12-12 10:55:00,23.76,23.78,23.76,23.77,53354.0,22.4268,22.4457,22.4268,22.4363,53354.0
2023-12-12 11:00:00,23.77,23.77,23.76,23.77,105423.0,22.4363,22.4363,22.4268,22.4363,105423.0
2023-12-12 11:05:00,23.77,23.79,23.76,23.77,167147.0,22.4363,22.4551,22.4268,22.4363,167147.0
2023-12-12 11:10:00,23.78,23.78,23.74,23.75,39404.0,22.4457,22.4457,22.4079,22.4174,39404.0
2023-12-12 11:15:00,23.74,23.75,23.73,23.75,145033.0,22.4079,22.4174,22.3985,22.4174,145033.0
2023-12-12 11:20:00,23.75,23.76,23.73,23.76,138855.0,22.4174,22.4268,22.3985,22.4268,138855.0
2023-12-12 11:25:00,23.76,23.79,23.75,23.79,1714214.0,22.4268,22.4551,22.4174,22.4551,1714214.0
2023-12-12 11:30:00,23.79,23.8,23.77,23.79,124477.0,22.4551,22.4646,22.4363,22.4551,124477.0
2023-12-12 11:35:00,23.79,23.81,23.78,23.8,413782.0,22.4551,22.474,22.4457,22.4646,413782.0
2023-12-12 11:40:00,23.8,23.81,23.79,23.8,111333.0,22.4646,22.474,22.4551,22.4646,111333.0
2023-12-12 11:45:00,23.8,23.81,23.79,23.8,108874.0,22.4646,22.474,22.4551,22.4646,108874.0
2023-12-12 11:50:00,23.8,23.81,23.78,23.79,114840.0,22.4646,22.474,22.4457,22.4551,114840.0
2023-12-12 11:55:00,23.78,23.8,23.78,23.8,65394.0,22.4457,22.4646,22.4457,22.4646,65394.0
2023-12-12 12:00:00,23.8,23.8,23.78,23.78,68882.0,22.4646,22.4646,22.4457,22.4457,68882.0
2023-12-12 12:05:00,23.79,23.79,23.75,23.76,76993.0,22.4551,22.4551,22.4174,22.4268,76993.0
2023-12-12 12:10:00,23.76,23.78,23.75,23.77,82403.0,22.4268,22.4457,22.4174,22.4363,82403.0
2023-12-12 12:15:00,23.78,23.78,23.76,23.77,140020.0,22.4457,22.4457,22.4268,22.4363,140020.0
2023-12-12 12:20:00,23.77,23.78,23.76,23.78,293248.0,22.4363,22.4457,22.4268,22.4457,293248.0
2023-12-12 12:25:00,23.78,23.78,23.75,23.76,197362.0,22.4457,22.4457,22.4174,22.4268,197362.0
2023-12-12 12:30:00,23.77,23.79,23.76,23.78,142250.0,22.4363,22.4551,22.4268,22.4457,142250.0
2023-12-12 12:35:00,23.78,23.78,23.76,23.77,64604.0,22.4457,22.4457,22.4268,22.4363,64604.0
2023-12-12 12:40:00,23.77,23.78,23.77,23.78,109373.0,22.4363,22.4457,22.4363,22.4457,109373.0
2023-12-12 12:45:00,23.78,23.78,23.76,23.77,111649.0,22.4457,22.4457,22.4268,22.4363,111649.0
2023-12-12 12:50:00,23.77,23.77,23.75,23.77,79396.0,22.4363,22.4363,22.4174,22.4363,79396.0
2023-12-12 12:55:00,23.77,23.78,23.76,23.77,53646.0,22.4363,22.4457,22.4268,22.4363,53646.0
2023-12-12 13:00:00,23.78,23.82,23.77,23.82,219649.0,22.4457,22.4834,22.4363,22.4834,219649.0
2023-12-12 13:05:00,23.82,23.82,23.79,23.8,60160.0,22.4834,22.4834,22.4551,22.4646,60160.0
2023-12-12 13:10:00,23.8,23.81,23.79,23.8,68821.0,22.4646,22.474,22.4551,22.4646,68821.0
2023-12-12 13:15:00,23.79,23.81,23.79,23.8,67689.0,22.4551,22.474,22.4551,22.4646,67689.0
2023-12-12 13:20:00,23.8,23.81,23.78,23.81,99060.0,22.4646,22.474,22.4457,22.474,99060.0
2023-12-12 13:25:00,23.81,23.83,23.8,23.83,115234.0,22.474,22.4929,22.4646,22.4929,115234.0
2023-12-12 13:30:00,23.83,23.85,23.82,23.85,113695.0,22.4929,22.5118,22.4834,22.5118,113695.0
2023-12-12 13:35:00,23.85,23.89,23.84,23.89,211753.0,22.5118,22.5495,22.5023,22.5495,211753.0
2023-12-12 13:40:00,23.89,23.91,23.88,23.89,125575.0,22.5495,22.5684,22.5401,22.5495,125575.0
2023-12-12 13:45:00,23.9,23.92,23.89,23.92,249161.0,22.559,22.5778,22.5495,22.5778,249161.0
2023-12-12 13:50:00,23.92,23.94,23.91,23.94,241656.0,22.5778,22.5967,22.5684,22.5967,241656.0
2023-12-12 13:55:00,23.94,23.95,23.92,23.94,383488.0,22.5967,22.6062,22.5778,22.5967,383488.0
2023-12-12 14:00:00,23.94,23.94,23.91,23.92,89388.0,22.5967,22.5967,22.5684,22.5778,89388.0
2023-12-12 14:05:00,23.92,23.92,23.91,23.92,7511.0,22.5778,22.5778,22.5684,22.5778,7511.0
2023-12-12 14:10:00,23.92,23.92,23.9,23.9,119069.0,22.5778,22.5778,22.559,22.559,119069.0
2023-12-12 14:15:00,23.91,23.91,23.9,23.91,50394.0,22.5684,22.5684,22.559,22.5684,50394.0
2023-12-12 14:20:00,23.91,23.91,23.9,23.91,140355.0,22.5684,22.5684,22.559,22.5684,140355.0
2023-12-12 14:25:00,23.91,23.91,23.9,23.9,44087.0,22.5684,22.5684,22.559,22.559,44087.0
2023-12-12 14:30:00,23.91,23.91,23.89,23.89,111221.0,22.5684,22.5684,22.5495,22.5495,111221.0
2023-12-12 14:35:00,23.89,23.9,23.89,23.89,19100.0,22.5495,22.559,22.5495,22.5495,19100.0
2023-12-12 14:40:00,23.89,23.9,23.89,23.89,19796.0,22.5495,22.559,22.5495,22.5495,19796.0
2023-12-12 14:45:00,23.89,23.9,23.89,23.9,77347.0,22.5495,22.559,22.5495,22.559,77347.0
2023-12-12 14:50:00,23.9,23.92,23.89,23.92,193233.0,22.559,22.5778,22.5495,22.5778,193233.0
2023-12-12 14:55:00,23.92,23.92,23.9,23.91,134864.0,22.5778,22.5778,22.559,22.5684,134864.0
2023-12-12 15:00:00,23.91,23.91,23.89,23.89,214861.0,22.5684,22.5684,22.5495,22.5495,214861.0
2023-12-12 15:05:00,23.89,23.91,23.89,23.91,140252.0,22.5495,22.5684,22.5495,22.5684,140252.0
2023-12-12 15:10:00,23.91,23.91,23.9,23.91,34253.0,22.5684,22.5684,22.559,22.5684,34253.0
2023-12-12 15:15:00,23.91,23.92,23.9,23.92,172190.0,22.5684,22.5778,22.559,22.5778,172190.0
2023-12-12 15:20:00,23.92,23.92,23.9,23.91,166852.0,22.5778,22.5778,22.559,22.5684,166852.0
2023-12-12 15:25:00,23.91,23.92,23.9,23.91,285336.0,22.5684,22.5778,22.559,22.5684,285336.0
2023-12-12 15:30:00,23.92,23.92,23.9,23.91,195197.0,22.5778,22.5778,22.559,22.5684,195197.0
2023-12-12 15:35:00,23.9,23.91,23.89,23.89,425081.0,22.559,22.5684,22.5495,22.5495,425081.0
2023-12-12 15:40:00,23.89,23.9,23.89,23.89,264473.0,22.5495,22.559,22.5495,22.5495,264473.0
2023-12-12 15:45:00,23.89,23.91,23.89,23.91,738786.0,22.5495,22.5684,22.5495,22.5684,738786.0
2023-12-12 15:50:00,23.9,23.96,23.9,23.92,3276661.0,22.559,22.6156,22.559,22.5778,3276661.0
2023-12-12 15:55:00,23.92,23.95,23.91,23.95,2321353.0,22.5778,22.6062,22.5684,22.6062,2321353.0
2023-12-13 09:30:00,23.7,23.74,23.63,23.69,346591.0,22.3702,22.4079,22.3041,22.3607,346591.0
2023-12-13 09:35:00,23.69,23.72,23.64,23.64,1093386.0,22.3607,22.3891,22.3135,22.3135,1093386.0
2023-12-13 09:40:00,23.65,23.67,23.6,23.62,827929.0,22.323,22.3419,22.2758,22.2947,827929.0
2023-12-13 09:45:00,23.62,23.66,23.6,23.66,206809.0,22.2947,22.3324,22.2758,22.3324,206809.0
2023-12-13 09:50:00,23.65,23.65,23.62,23.62,271173.0,22.323,22.323,22.2947,22.2947,271173.0
2023-12-13 09:55:00,23.62,23.63,23.58,23.63,399626.0,22.2947,22.3041,22.2569,22.3041,399626.0
2023-12-13 10:00:00,23.63,23.63,23.59,23.6,307689.0,22.3041,22.3041,22.2664,22.2758,307689.0
2023-12-13 10:05:00,23.6,23.61,23.55,23.57,385884.0,22.2758,22.2852,22.2286,22.2475,385884.0
2023-12-13 10:10:00,23.57,23.58,23.54,23.55,359175.0,22.2475,22.2569,22.2192,22.2286,359175.0
2023-12-13 10:15:00,23.56,23.57,23.54,23.55,454883.0,22.238,22.2475,22.2192,22.2286,454883.0
2023-12-13 10:20:00,23.55,23.56,23.54,23.55,380097.0,22.2286,22.238,22.2192,22.2286,380097.0
2023-12-13 10:25:00,23.56,23.57,23.54,23.55,375778.0,22.238,22.2475,22.2192,22.2286,375778.0
2023-12-13 10:30:00,23.55,23.56,23.52,23.53,427977.0,22.2286,22.238,22.2003,22.2097,427977.0
2023-12-13 10:35:00,23.53,23.55,23.52,23.53,849797.0,22.2097,22.2286,22.2003,22.2097,849797.0
2023-12-13 10:40:00,23.53,23.56,23.52,23.55,290988.0,22.2097,22.238,22.2003,22.2286,290988.0
2023-12-13 10:45:00,23.55,23.55,23.53,23.55,316357.0,22.2286,22.2286,22.2097,22.2286,316357.0
2023-12-13 10:50:00,23.55,23.55,23.52,23.53,240342.0,22.2286,22.2286,22.2003,22.2097,240342.0
2023-12-13 10:55:00,23.53,23.54,23.52,23.53,298153.0,22.2097,22.2192,22.2003,22.2097,298153.0
2023-12-13 11:00:00,23.54,23.55,23.52,23.53,270963.0,22.2192,22.2286,22.2003,22.2097,270963.0
2023-12-13 11:05:00,23.53,23.53,23.5,23.52,446688.0,22.2097,22.2097,22.1814,22.2003,446688.0
2023-12-13 11:10:00,23.52,23.53,23.49,23.49,554363.0,22.2003,22.2097,22.172,22.172,554363.0
2023-12-13 11:15:00,23.49,23.52,23.49,23.52,824198.0,22.172,22.2003,22.172,22.2003,824198.0
2023-12-13 11:20:00,23.52,23.52,23.48,23.48,530167.0,22.2003,22.2003,22.1625,22.1625,530167.0
2023-12-13 11:25:00,23.48,23.49,23.48,23.49,104746.0,22.1625,22.172,22.1625,22.172,104746.0
2023-12-13 11:30:00,23.49,23.51,23.48,23.49,266235.0,22.172,22.1908,22.1625,22.172,266235.0
2023-12-13 11:35:00,23.5,23.5,23.48,23.5,106463.0,22.1814,22.1814,22.1625,22.1814,106463.0
2023-12-13 11:40:00,23.49,23.51,23.49,23.5,159658.0,22.172,22.1908,22.172,22.1814,159658.0
2023-12-13 11:45:00,23.5,23.5,23.48,23.48,163404.0,22.1814,22.1814,22.1625,22.1625,163404.0
2023-12-13 11:50:00,23.48,23.49,23.47,23.48,165137.0,22.1625,22.172,22.1531,22.1625,165137.0
2023-12-13 11:55:00,23.48,23.48,23.46,23.46,66097.0,22.1625,22.1625,22.1436,22.1436,66097.0
2023-12-13 12:00:00,23.47,23.48,23.46,23.46,253381.0,22.1531,22.1625,22.1436,22.1436,253381.0
2023-12-13 12:05:00,23.46,23.47,23.44,23.46,284972.0,22.1436,22.1531,22.1248,22.1436,284972.0
2023-12-13 12:10:00,23.46,23.47,23.45,23.46,264735.0,22.1436,22.1531,22.1342,22.1436,264735.0
2023-12-13 12:15:00,23.46,23.47,23.43,23.44,252257.0,22.1436,22.1531,22.1153,22.1248,252257.0
2023-12-13 12:20:00,23.44,23.44,23.41,23.41,749046.0,22.1248,22.1248,22.0965,22.0965,749046.0
2023-12-13 12:25:00,23.42,23.44,23.41,23.43,230973.0,22.1059,22.1248,22.0965,22.1153,230973.0
2023-12-13 12:30:00,23.44,23.44,23.43,23.44,152360.0,22.1248,22.1248,22.1153,22.1248,152360.0
2023-12-13 12:35:00,23.44,23.44,23.43,23.44,59191.0,22.1248,22.1248,22.1153,22.1248,59191.0
2023-12-13 12:40:00,23.44,23.44,23.43,23.44,105673.0,22.1248,22.1248,22.1153,22.1248,105673.0
2023-12-13 12:45:00,23.44,23.44,23.43,23.44,76816.0,22.1248,22.1248,22.1153,22.1248,76816.0
2023-12-13 12:50:00,23.43,23.44,23.41,23.41,178134.0,22.1153,22.1248,22.0965,22.0965,178134.0
2023-12-13 12:55:00,23.42,23.42,23.4,23.42,210183.0,22.1059,22.1059,22.087,22.1059,210183.0
2023-12-13 13:00:00,23.42,23.42,23.41,23.41,91853.0,22.1059,22.1059,22.0965,22.0965,91853.0
2023-12-13 13:05:00,23.42,23.42,23.41,23.42,89980.0,22.1059,22.1059,22.0965,22.1059,89980.0
2023-12-13 13:10:00,23.42,23.42,23.41,23.42,246105.0,22.1059,22.1059,22.0965,22.1059,246105.0
2023-12-13 13:15:00,23.42,23.43,23.41,23.42,309925.0,22.1059,22.1153,22.0965,22.1059,309925.0
2023-12-13 13:20:00,23.42,23.42,23.41,23.42,179248.0,22.1059,22.1059,22.0965,22.1059,179248.0
2023-12-13 13:25:00,23.42,23.42,23.4,23.4,840438.0,22.1059,22.1059,22.087,22.087,840438.0
2023-12-13 13:30:00,23.4,23.41,23.39,23.4,829521.0,22.087,22.0965,22.0776,22.087,829521.0
2023-12-13 13:35:00,23.4,23.4,23.38,23.4,593405.0,22.087,22.087,22.0681,22.087,593405.0
2023-12-13 13:40:00,23.39,23.41,23.39,23.41,381018.0,22.0776,22.0965,22.0776,22.0965,381018.0
2023-12-13 13:45:00,23.41,23.43,23.41,23.43,380828.0,22.0965,22.1153,22.0965,22.1153,380828.0
2023-12-13 13:50:00,23.42,23.44,23.41,23.44,462520.0,22.1059,22.1248,22.0965,22.1248,462520.0
2023-12-13 13:55:00,23.44,23.44,23.43,23.43,447396.0,22.1248,22.1248,22.1153,22.1153,447396.0
2023-12-13 14:00:00,23.44,23.57,23.43,23.55,908827.0,22.1248,22.2475,22.1153,22.2286,908827.0
2023-12-13 14:05:00,23.56,23.6,23.53,23.54,269917.0,22.238,22.2758,22.2097,22.2192,269917.0
2023-12-13 14:10:00,23.54,23.59,23.53,23.58,216727.0,22.2192,22.2664,22.2097,22.2569,216727.0
2023-12-13 14:15:00,23.58,23.62,23.58,23.62,187308.0,22.2569,22.2947,22.2569,22.2947,187308.0
2023-12-13 14:20:00,23.62,23.64,23.61,23.62,234920.0,22.2947,22.3135,22.2852,22.2947,234920.0
2023-12-13 14:25:00,23.62,23.63,23.61,23.62,159685.0,22.2947,22.3041,22.2852,22.2947,159685.0
2023-12-13 14:30:00,23.62,23.63,23.6,23.62,262881.0,22.2947,22.3041,22.2758,22.2947,262881.0
2023-12-13 14:35:00,23.62,23.68,23.61,23.67,626531.0,22.2947,22.3513,22.2852,22.3419,626531.0
2023-12-13 14:40:00,23.67,23.73,23.66,23.72,509190.0,22.3419,22.3985,22.3324,22.3891,509190.0
2023-12-13 14:45:00,23.72,23.75,23.71,23.73,778849.0,22.3891,22.4174,22.3796,22.3985,778849.0
2023-12-13 14:50:00,23.73,23.75,23.72,23.74,276370.0,22.3985,22.4174,22.3891,22.4079,276370.0
2023-12-13 14:55:00,23.74,23.77,23.73,23.76,185127.0,22.4079,22.4363,22.3985,22.4268,185127.0
2023-12-13 15:00:00,23.77,23.82,23.76,23.81,394464.0,22.4363,22.4834,22.4268,22.474,394464.0
2023-12-13 15:05:00,23.82,23.82,23.79,23.79,577539.0,22.4834,22.4834,22.4551,22.4551,577539.0
2023-12-13 15:10:00,23.79,23.79,23.75,23.77,302582.0,22.4551,22.4551,22.4174,22.4363,302582.0
2023-12-13 15:15:00,23.76,23.77,23.75,23.75,365808.0,22.4268,22.4363,22.4174,22.4174,365808.0
2023-12-13 15:20:00,23.75,23.76,23.74,23.74,247590.0,22.4174,22.4268,22.4079,22.4079,247590.0
2023-12-13 15:25:00,23.74,23.74,23.71,23.74,421807.0,22.4079,22.4079,22.3796,22.4079,421807.0
2023-12-13 15:30:00,23.73,23.77,23.73,23.77,315363.0,22.3985,22.4363,22.3985,22.4363,315363.0
2023-12-13 15:35:00,23.77,23.8,23.76,23.8,384325.0,22.4363,22.4646,22.4268,22.4646,384325.0
2023-12-13 15:40:00,23.8,23.8,23.79,23.8,497429.0,22.4646,22.4646,22.4551,22.4646,497429.0
2023-12-13 15:45:00,23.79,23.82,23.79,23.82,764175.0,22.4551,22.4834,22.4551,22.4834,764175.0
2023-12-13 15:50:00,23.82,23.84,23.8,23.84,1197762.0,22.4834,22.5023,22.4646,22.5023,1197762.0
2023-12-13 15:55:00,23.83,23.87,23.82,23.87,2500354.0,22.4929,22.5306,22.4834,22.5306,2500354.0
2023-12-14 09:30:00,23.82,23.98,23.81,23.97,1582064.0,22.4834,22.6345,22.474,22.625,1582064.0
2023-12-14 09:35:00,23.98,24.05,23.95,24.05,952542.0,22.6345,22.7005,22.6062,22.7005,952542.0
2023-12-14 09:40:00,24.05,24.13,24.04,24.11,877268.0,22.7005,22.7761,22.6911,22.7572,877268.0
2023-12-14 09:45:00,24.11,24.16,24.09,24.09,682571.0,22.7572,22.8044,22.7383,22.7383,682571.0
2023-12-14 09:50:00,24.09,24.16,24.09,24.15,774397.0,22.7383,22.8044,22.7383,22.7949,774397.0
2023-12-14 09:55:00,24.16,24.18,24.12,24.16,665741.0,22.8044,22.8232,22.7666,22.8044,665741.0
2023-12-14 10:00:00,24.17,24.2,24.12,24.12,719576.0,22.8138,22.8421,22.7666,22.7666,719576.0
2023-12-14 10:05:00,24.12,24.12,24.07,24.1,397257.0,22.7666,22.7666,22.7194,22.7477,397257.0
2023-12-14 10:10:00,24.1,24.13,24.07,24.08,565251.0,22.7477,22.7761,22.7194,22.7289,565251.0
2023-12-14 10:15:00,24.07,24.09,24.04,24.05,474541.0,22.7194,22.7383,22.6911,22.7005,474541.0
2023-12-14 10:20:00,24.05,24.07,24.02,24.05,978812.0,22.7005,22.7194,22.6722,22.7005,978812.0
2023-12-14 10:25:00,24.06,24.08,24.04,24.07,509401.0,22.71,22.7289,22.6911,22.7194,509401.0
2023-12-14 10:30:00,24.07,24.11,24.06,24.11,300291.0,22.7194,22.7572,22.71,22.7572,300291.0
2023-12-14 10:35:00,24.11,24.12,24.07,24.1,414331.0,22.7572,22.7666,22.7194,22.7477,414331.0
2023-12-14 10:40:00,24.1,24.11,24.07,24.08,277073.0,22.7477,22.7572,22.7194,22.7289,277073.0
2023-12-14 10:45:00,24.08,24.11,24.07,24.11,531330.0,22.7289,22.7572,22.7194,22.7572,531330.0
2023-12-14 10:50:00,24.11,24.13,24.1,24.12,402926.0,22.7572,22.7761,22.7477,22.7666,402926.0
2023-12-14 10:55:00,24.12,24.13,24.1,24.13,270462.0,22.7666,22.7761,22.7477,22.7761,270462.0
2023-12-14 11:00:00,24.12,24.14,24.11,24.13,247542.0,22.7666,22.7855,22.7572,22.7761,247542.0
2023-12-14 11:05:00,24.13,24.15,24.12,24.14,223205.0,22.7761,22.7949,22.7666,22.7855,223205.0
2023-12-14 11:10:00,24.15,24.2,24.15,24.19,733874.0,22.7949,22.8421,22.7949,22.8327,733874.0
2023-12-14 11:15:00,24.19,24.19,24.15,24.17,763124.0,22.8327,22.8327,22.7949,22.8138,763124.0
2023-12-14 11:20:00,24.17,24.19,24.16,24.18,576564.0,22.8138,22.8327,22.8044,22.8232,576564.0
2023-12-14 11:25:00,24.18,24.2,24.17,24.2,392540.0,22.8232,22.8421,22.8138,22.8421,392540.0
2023-12-14 11:30:00,24.2,24.2,24.15,24.16,602699.0,22.8421,22.8421,22.7949,22.8044,602699.0
2023-12-14 11:35:00,24.16,24.17,24.12,24.13,591359.0,22.8044,22.8138,22.7666,22.7761,591359.0
2023-12-14 11:40:00,24.13,24.14,24.1,24.1,343814.0,22.7761,22.7855,22.7477,22.7477,343814.0
2023-12-14 11:45:00,24.1,24.13,24.09,24.12,320509.0,22.7477,22.7761,22.7383,22.7666,320509.0
2023-12-14 11:50:00,24.11,24.14,24.11,24.14,107613.0,22.7572,22.7855,22.7572,22.7855,107613.0
2023-12-14 11:55:00,24.14,24.16,24.13,24.15,120308.0,22.7855,22.8044,22.7761,22.7949,120308.0
2023-12-14 12:00:00,24.14,24.17,24.13,24.16,220506.0,22.7855,22.8138,22.7761,22.8044,220506.0
2023-12-14 12:05:00,24.16,24.17,24.14,24.16,829343.0,22.8044,22.8138,22.7855,22.8044,829343.0
2023-12-14 12:10:00,24.16,24.17,24.14,24.17,1162295.0,22.8044,22.8138,22.7855,22.8138,1162295.0
2023-12-14 12:15:00,24.17,24.17,24.15,24.16,363559.0,22.8138,22.8138,22.7949,22.8044,363559.0
2023-12-14 12:20:00,24.17,24.17,24.14,24.14,115240.0,22.8138,22.8138,22.7855,22.7855,115240.0
2023-12-14 12:25:00,24.15,24.16,24.14,24.15,197688.0,22.7949,22.8044,22.7855,22.7949,197688.0
2023-12-14 12:30:00,24.15,24.17,24.15,24.16,159402.0,22.7949,22.8138,22.7949,22.8044,159402.0
2023-12-14 12:35:00,24.16,24.17,24.15,24.16,85021.0,22.8044,22.8138,22.7949,22.8044,85021.0
2023-12-14 12:40:00,24.16,24.17,24.15,24.17,113493.0,22.8044,22.8138,22.7949,22.8138,113493.0
2023-12-14 12:45:00,24.17,24.19,24.16,24.18,143777.0,22.8138,22.8327,22.8044,22.8232,143777.0
2023-12-14 12:50:00,24.18,24.19,24.16,24.17,248492.0,22.8232,22.8327,22.8044,22.8138,248492.0
2023-12-14 12:55:00,24.17,24.17,24.13,24.14,146269.0,22.8138,22.8138,22.7761,22.7855,146269.0
2023-12-14 13:00:00,24.14,24.15,24.1,24.11,224960.0,22.7855,22.7949,22.7477,22.7572,224960.0
2023-12-14 13:05:00,24.11,24.11,24.09,24.1,277562.0,22.7572,22.7572,22.7383,22.7477,277562.0
2023-12-14 13:10:00,24.1,24.12,24.09,24.12,158454.0,22.7477,22.7666,22.7383,22.7666,158454.0
2023-12-14 13:15:00,24.12,24.13,24.11,24.12,107809.0,22.7666,22.7761,22.7572,22.7666,107809.0
2023-12-14 13:20:00,24.12,24.13,24.1,24.11,141439.0,22.7666,22.7761,22.7477,22.7572,141439.0
2023-12-14 13:25:00,24.11,24.12,24.08,24.09,242494.0,22.7572,22.7666,22.7289,22.7383,242494.0
2023-12-14 13:30:00,24.09,24.1,24.08,24.09,110902.0,22.7383,22.7477,22.7289,22.7383,110902.0
2023-12-14 13:35:00,24.09,24.1,24.06,24.07,153217.0,22.7383,22.7477,22.71,22.7194,153217.0
2023-12-14 13:40:00,24.07,24.09,24.06,24.08,269928.0,22.7194,22.7383,22.71,22.7289,269928.0
2023-12-14 13:45:00,24.07,24.08,24.06,24.07,279365.0,22.7194,22.7289,22.71,22.7194,279365.0
2023-12-14 13:50:00,24.07,24.07,24.03,24.03,150057.0,22.7194,22.7194,22.6817,22.6817,150057.0
2023-12-14 13:55:00,24.04,24.05,24.03,24.05,608548.0,22.6911,22.7005,22.6817,22.7005,608548.0
2023-12-14 14:00:00,24.04,24.07,24.04,24.07,114545.0,22.6911,22.7194,22.6911,22.7194,114545.0
2023-12-14 14:05:00,24.07,24.07,24.06,24.07,139278.0,22.7194,22.7194,22.71,22.7194,139278.0
2023-12-14 14:10:00,24.07,24.09,24.06,24.09,378345.0,22.7194,22.7383,22.71,22.7383,378345.0
2023-12-14 14:15:00,24.09,24.1,24.08,24.1,58585.0,22.7383,22.7477,22.7289,22.7477,58585.0
2023-12-14 14:20:00,24.1,24.11,24.09,24.11,55740.0,22.7477,22.7572,22.7383,22.7572,55740.0
2023-12-14 14:25:00,24.11,24.12,24.1,24.12,72363.0,22.7572,22.7666,22.7477,22.7666,72363.0
2023-12-14 14:30:00,24.12,24.12,24.11,24.12,51313.0,22.7666,22.7666,22.7572,22.7666,51313.0
2023-12-14 14:35:00,24.12,24.12,24.1,24.11,236568.0,22.7666,22.7666,22.7477,22.7572,236568.0
2023-12-14 14:40:00,24.11,24.12,24.1,24.12,84588.0,22.7572,22.7666,22.7477,22.7666,84588.0
2023-12-14 14:45:00,24.12,24.12,24.1,24.11,285016.0,22.7666,22.7666,22.7477,22.7572,285016.0
2023-12-14 14:50:00,24.11,24.11,24.09,24.1,70431.0,22.7572,22.7572,22.7383,22.7477,70431.0
2023-12-14 14:55:00,24.1,24.12,24.09,24.12,177709.0,22.7477,22.7666,22.7383,22.7666,177709.0
2023-12-14 15:00:00,24.12,24.13,24.11,24.13,126017.0,22.7666,22.7761,22.7572,22.7761,126017.0
2023-12-14 15:05:00,24.13,24.14,24.12,24.14,224173.0,22.7761,22.7855,22.7666,22.7855,224173.0
2023-12-14 15:10:00,24.14,24.18,24.14,24.16,685940.0,22.7855,22.8232,22.7855,22.8044,685940.0
2023-12-14 15:15:00,24.16,24.17,24.15,24.16,167735.0,22.8044,22.8138,22.7949,22.8044,167735.0
2023-12-14 15:20:00,24.16,24.18,24.15,24.18,524101.0,22.8044,22.8232,22.7949,22.8232,524101.0
2023-12-14 15:25:00,24.18,24.18,24.17,24.18,146741.0,22.8232,22.8232,22.8138,22.8232,146741.0
2023-12-14 15:30:00,24.18,24.18,24.16,24.17,539368.0,22.8232,22.8232,22.8044,22.8138,539368.0
2023-12-14 15:35:00,24.17,24.19,24.16,24.19,376696.0,22.8138,22.8327,22.8044,22.8327,376696.0
2023-12-14 15:40:00,24.18,24.19,24.16,24.17,661777.0,22.8232,22.8327,22.8044,22.8138,661777.0
2023-12-14 15:45:00,24.17,24.18,24.16,24.17,479628.0,22.8138,22.8232,22.8044,22.8138,479628.0
2023-12-14 15:50:00,24.16,24.18,24.16,24.16,1481412.0,22.8044,22.8232,22.8044,22.8044,1481412.0
2023-12-14 15:55:00,24.16,24.19,24.15,24.16,4482340.0,22.8044,22.8327,22.7949,22.8044,4482340.0
2023-12-15 09:30:00,24.3,24.32,24.24,24.3,1249920.0,22.9365,22.9554,22.8799,22.9365,1249920.0
2023-12-15 09:35:00,24.29,24.3,24.18,24.21,749505.0,22.9271,22.9365,22.8232,22.8516,749505.0
2023-12-15 09:40:00,24.2,24.26,24.17,24.2,808210.0,22.8421,22.8988,22.8138,22.8421,808210.0
2023-12-15 09:45:00,24.21,24.26,24.19,24.25,609390.0,22.8516,22.8988,22.8327,22.8893,609390.0
2023-12-15 09:50:00,24.25,24.26,24.18,24.26,582949.0,22.8893,22.8988,22.8232,22.8988,582949.0
2023-12-15 09:55:00,24.25,24.28,24.23,24.27,581203.0,22.8893,22.9176,22.8704,22.9082,581203.0
2023-12-15 10:00:00,24.27,24.33,24.27,24.3,434380.0,22.9082,22.9648,22.9082,22.9365,434380.0
2023-12-15 10:05:00,24.31,24.33,24.29,24.33,315145.0,22.946,22.9648,22.9271,22.9648,315145.0
2023-12-15 10:10:00,24.32,24.33,24.29,24.3,246569.0,22.9554,22.9648,22.9271,22.9365,246569.0
2023-12-15 10:15:00,24.3,24.33,24.3,24.3,215543.0,22.9365,22.9648,22.9365,22.9365,215543.0
2023-12-15 10:20:00,24.3,24.35,24.3,24.33,211850.0,22.9365,22.9837,22.9365,22.9648,211850.0
2023-12-15 10:25:00,24.33,24.36,24.32,24.36,186128.0,22.9648,22.9931,22.9554,22.9931,186128.0
2023-12-15 10:30:00,24.36,24.37,24.34,24.37,463476.0,22.9931,23.0026,22.9743,23.0026,463476.0
2023-12-15 10:35:00,24.37,24.37,24.35,24.37,347193.0,23.0026,23.0026,22.9837,23.0026,347193.0
2023-12-15 10:40:00,24.37,24.42,24.36,24.38,668314.0,23.0026,23.0498,22.9931,23.012,668314.0
2023-12-15 10:45:00,24.38,24.39,24.36,24.38,494887.0,23.012,23.0215,22.9931,23.012,494887.0
2023-12-15 10:50:00,24.38,24.42,24.37,24.42,286943.0,23.012,23.0498,23.0026,23.0498,286943.0
2023-12-15 10:55:00,24.42,24.44,24.4,24.42,464255.0,23.0498,23.0687,23.0309,23.0498,464255.0
2023-12-15 11:00:00,24.42,24.43,24.38,24.38,567188.0,23.0498,23.0592,23.012,23.012,567188.0
2023-12-15 11:05:00,24.38,24.38,24.34,24.34,318310.0,23.012,23.012,22.9743,22.9743,318310.0
2023-12-15 11:10:00,24.34,24.35,24.32,24.34,778291.0,22.9743,22.9837,22.9554,22.9743,778291.0
2023-12-15 11:15:00,24.34,24.34,24.31,24.32,430936.0,22.9743,22.9743,22.946,22.9554,430936.0
2023-12-15 11:20:00,24.32,24.33,24.31,24.32,332669.0,22.9554,22.9648,22.946,22.9554,332669.0
2023-12-15 11:25:00,24.33,24.38,24.32,24.37,922669.0,22.9648,23.012,22.9554,23.0026,922669.0
2023-12-15 11:30:00,24.37,24.39,24.35,24.36,902254.0,23.0026,23.0215,22.9837,22.9931,902254.0
2023-12-15 11:35:00,24.35,24.36,24.34,24.35,703327.0,22.9837,22.9931,22.9743,22.9837,703327.0
2023-12-15 11:40:00,24.35,24.35,24.32,24.32,273944.0,22.9837,22.9837,22.9554,22.9554,273944.0
2023-12-15 11:45:00,24.32,24.33,24.3,24.3,280405.0,22.9554,22.9648,22.9365,22.9365,280405.0
2023-12-15 11:50:00,24.3,24.32,24.3,24.32,1228846.0,22.9365,22.9554,22.9365,22.9554,1228846.0
2023-12-15 11:55:00,24.32,24.32,24.3,24.31,401309.0,22.9554,22.9554,22.9365,22.946,401309.0
2023-12-15 12:00:00,24.32,24.32,24.27,24.28,420630.0,22.9554,22.9554,22.9082,22.9176,420630.0
2023-12-15 12:05:00,24.28,24.31,24.27,24.3,296623.0,22.9176,22.946,22.9082,22.9365,296623.0
2023-12-15 12:10:00,24.3,24.31,24.28,24.28,173980.0,22.9365,22.946,22.9176,22.9176,173980.0
2023-12-15 12:15:00,24.28,24.3,24.28,24.3,214178.0,22.9176,22.9365,22.9176,22.9365,214178.0
2023-12-15 12:20:00,24.3,24.32,24.29,24.32,405227.0,22.9365,22.9554,22.9271,22.9554,405227.0
2023-12-15 12:25:00,24.32,24.33,24.31,24.32,260517.0,22.9554,22.9648,22.946,22.9554,260517.0
2023-12-15 12:30:00,24.32,24.32,24.31,24.31,111706.0,22.9554,22.9554,22.946,22.946,111706.0
2023-12-15 12:35:00,24.31,24.31,24.28,24.29,365363.0,22.946,22.946,22.9176,22.9271,365363.0
2023-12-15 12:40:00,24.29,24.29,24.27,24.27,137695.0,22.9271,22.9271,22.9082,22.9082,137695.0
2023-12-15 12:45:00,24.27,24.27,24.24,24.25,216453.0,22.9082,22.9082,22.8799,22.8893,216453.0
2023-12-15 12:50:00,24.26,24.26,24.24,24.25,153148.0,22.8988,22.8988,22.8799,22.8893,153148.0
2023-12-15 12:55:00,24.25,24.25,24.23,24.23,94099.0,22.8893,22.8893,22.8704,22.8704,94099.0
2023-12-15 13:00:00,24.23,24.24,24.21,24.23,304256.0,22.8704,22.8799,22.8516,22.8704,304256.0
2023-12-15 13:05:00,24.23,24.24,24.22,24.23,333627.0,22.8704,22.8799,22.861,22.8704,333627.0
2023-12-15 13:10:00,24.23,24.23,24.2,24.21,309988.0,22.8704,22.8704,22.8421,22.8516,309988.0
2023-12-15 13:15:00,24.21,24.22,24.2,24.21,104198.0,22.8516,22.861,22.8421,22.8516,104198.0
2023-12-15 13:20:00,24.21,24.23,24.2,24.23,106092.0,22.8516,22.8704,22.8421,22.8704,106092.0
2023-12-15 13:25:00,24.22,24.25,24.22,24.24,240505.0,22.861,22.8893,22.861,22.8799,240505.0
2023-12-15 13:30:00,24.25,24.25,24.23,24.24,201904.0,22.8893,22.8893,22.8704,22.8799,201904.0
2023-12-15 13:35:00,24.24,24.25,24.21,24.21,294370.0,22.8799,22.8893,22.8516,22.8516,294370.0
2023-12-15 13:40:00,24.21,24.22,24.18,24.19,200628.0,22.8516,22.861,22.8232,22.8327,200628.0
2023-12-15 13:45:00,24.19,24.2,24.18,24.19,108703.0,22.8327,22.8421,22.8232,22.8327,108703.0
2023-12-15 13:50:00,24.19,24.2,24.17,24.17,236223.0,22.8327,22.8421,22.8138,22.8138,236223.0
2023-12-15 13:55:00,24.18,24.19,24.15,24.16,436693.0,22.8232,22.8327,22.7949,22.8044,436693.0
2023-12-15 14:00:00,24.16,24.16,24.14,24.15,91599.0,22.8044,22.8044,22.7855,22.7949,91599.0
2023-12-15 14:05:00,24.15,24.17,24.14,24.17,223889.0,22.7949,22.8138,22.7855,22.8138,223889.0
2023-12-15 14:10:00,24.17,24.19,24.16,24.19,76288.0,22.8138,22.8327,22.8044,22.8327,76288.0
2023-12-15 14:15:00,24.19,24.19,24.18,24.19,92838.0,22.8327,22.8327,22.8232,22.8327,92838.0
2023-12-15 14:20:00,24.19,24.19,24.17,24.17,102976.0,22.8327,22.8327,22.8138,22.8138,102976.0
2023-12-15 14:25:00,24.17,24.18,24.16,24.17,50412.0,22.8138,22.8232,22.8044,22.8138,50412.0
2023-12-15 14:30:00,24.17,24.17,24.16,24.17,32386.0,22.8138,22.8138,22.8044,22.8138,32386.0
2023-12-15 14:35:00,24.16,24.18,24.16,24.16,138597.0,22.8044,22.8232,22.8044,22.8044,138597.0
2023-12-15 14:40:00,24.17,24.2,24.16,24.2,191707.0,22.8138,22.8421,22.8044,22.8421,191707.0
2023-12-15 14:45:00,24.19,24.2,24.18,24.18,175575.0,22.8327,22.8421,22.8232,22.8232,175575.0
2023-12-15 14:50:00,24.19,24.19,24.17,24.17,81388.0,22.8327,22.8327,22.8138,22.8138,81388.0
2023-12-15 14:55:00,24.17,24.17,24.16,24.17,304645.0,22.8138,22.8138,22.8044,22.8138,304645.0
2023-12-15 15:00:00,24.17,24.18,24.16,24.17,224529.0,22.8138,22.8232,22.8044,22.8138,224529.0
2023-12-15 15:05:00,24.17,24.18,24.16,24.18,291336.0,22.8138,22.8232,22.8044,22.8232,291336.0
2023-12-15 15:10:00,24.18,24.19,24.17,24.19,152941.0,22.8232,22.8327,22.8138,22.8327,152941.0
2023-12-15 15:15:00,24.19,24.19,24.18,24.19,91486.0,22.8327,22.8327,22.8232,22.8327,91486.0
2023-12-15 15:20:00,24.19,24.2,24.18,24.19,161654.0,22.8327,22.8421,22.8232,22.8327,161654.0
2023-12-15 15:25:00,24.2,24.21,24.19,24.21,172572.0,22.8421,22.8516,22.8327,22.8516,172572.0
2023-12-15 15:30:00,24.21,24.21,24.19,24.19,132323.0,22.8516,22.8516,22.8327,22.8327,132323.0
2023-12-15 15:35:00,24.19,24.2,24.17,24.18,323074.0,22.8327,22.8421,22.8138,22.8232,323074.0
2023-12-15 15:40:00,24.18,24.18,24.17,24.17,141901.0,22.8232,22.8232,22.8138,22.8138,141901.0
2023-12-15 15:45:00,24.18,24.18,24.15,24.16,517494.0,22.8232,22.8232,22.7949,22.8044,517494.0
2023-12-15 15:50:00,24.16,24.17,24.15,24.15,534297.0,22.8044,22.8138,22.7949,22.7949,534297.0
2023-12-15 15:55:00,24.15,24.16,24.13,24.15,2420040.0,22.7949,22.8044,22.7761,22.7949,2420040.0
2023-12-18 09:30:00,24.04,24.04,23.89,23.94,1597555.0,22.6911,22.6911,22.5495,22.5967,1597555.0
2023-12-18 09:35:00,23.94,23.96,23.87,23.94,817611.0,22.5967,22.6156,22.5306,22.5967,817611.0
2023-12-18 09:40:00,23.95,23.99,23.9,23.92,1776583.0,22.6062,22.6439,22.559,22.5778,1776583.0
2023-12-18 09:45:00,23.92,23.94,23.85,23.86,600089.0,22.5778,22.5967,22.5118,22.5212,600089.0
2023-12-18 09:50:00,23.86,23.89,23.85,23.88,413765.0,22.5212,22.5495,22.5118,22.5401,413765.0
2023-12-18 09:55:00,23.88,23.89,23.83,23.88,513293.0,22.5401,22.5495,22.4929,22.5401,513293.0
2023-12-18 10:00:00,23.88,23.94,23.87,23.91,794090.0,22.5401,22.5967,22.5306,22.5684,794090.0
2023-12-18 10:05:00,23.91,23.93,23.9,23.91,369518.0,22.5684,22.5873,22.559,22.5684,369518.0
2023-12-18 10:10:00,23.91,23.93,23.9,23.91,372511.0,22.5684,22.5873,22.559,22.5684,372511.0
2023-12-18 10:15:00,23.91,23.91,23.89,23.9,368261.0,22.5684,22.5684,22.5495,22.559,368261.0
2023-12-18 10:20:00,23.89,23.9,23.84,23.87,513859.0,22.5495,22.559,22.5023,22.5306,513859.0
2023-12-18 10:25:00,23.87,23.87,23.82,23.85,395011.0,22.5306,22.5306,22.4834,22.5118,395011.0
2023-12-18 10:30:00,23.85,23.86,23.83,23.84,470452.0,22.5118,22.5212,22.4929,22.5023,470452.0
2023-12-18 10:35:00,23.84,23.85,23.79,23.8,307627.0,22.5023,22.5118,22.4551,22.4646,307627.0
2023-12-18 10:40:00,23.8,23.84,23.79,23.83,326795.0,22.4646,22.5023,22.4551,22.4929,326795.0
2023-12-18 10:45:00,23.83,23.84,23.8,23.83,210422.0,22.4929,22.5023,22.4646,22.4929,210422.0
2023-12-18 10:50:00,23.83,23.83,23.78,23.78,439932.0,22.4929,22.4929,22.4457,22.4457,439932.0
2023-12-18 10:55:00,23.79,23.81,23.78,23.79,1053505.0,22.4551,22.474,22.4457,22.4551,1053505.0
2023-12-18 11:00:00,23.79,23.81,23.79,23.79,269351.0,22.4551,22.474,22.4551,22.4551,269351.0
2023-12-18 11:05:00,23.8,23.81,23.78,23.81,685346.0,22.4646,22.474,22.4457,22.474,685346.0
2023-12-18 11:10:00,23.82,23.84,23.81,23.84,208338.0,22.4834,22.5023,22.474,22.5023,208338.0
2023-12-18 11:15:00,23.83,23.83,23.81,23.82,268735.0,22.4929,22.4929,22.474,22.4834,268735.0
2023-12-18 11:20:00,23.82,23.82,23.8,23.8,247672.0,22.4834,22.4834,22.4646,22.4646,247672.0
2023-12-18 11:25:00,23.8,23.82,23.8,23.81,264534.0,22.4646,22.4834,22.4646,22.474,264534.0
2023-12-18 11:30:00,23.8,23.82,23.79,23.82,312930.0,22.4646,22.4834,22.4551,22.4834,312930.0
2023-12-18 11:35:00,23.82,23.82,23.8,23.81,730372.0,22.4834,22.4834,22.4646,22.474,730372.0
2023-12-18 11:40:00,23.81,23.81,23.79,23.81,373106.0,22.474,22.474,22.4551,22.474,373106.0
2023-12-18 11:45:00,23.81,23.83,23.8,23.83,130531.0,22.474,22.4929,22.4646,22.4929,130531.0
2023-12-18 11:50:00,23.83,23.83,23.79,23.81,343533.0,22.4929,22.4929,22.4551,22.474,343533.0
2023-12-18 11:55:00,23.8,23.81,23.8,23.81,25259.0,22.4646,22.474,22.4646,22.474,25259.0
2023-12-18 12:00:00,23.81,23.83,23.8,23.83,520886.0,22.474,22.4929,22.4646,22.4929,520886.0
2023-12-18 12:05:00,23.83,23.84,23.83,23.84,239376.0,22.4929,22.5023,22.4929,22.5023,239376.0
2023-12-18 12:10:00,23.84,23.84,23.82,23.82,299270.0,22.5023,22.5023,22.4834,22.4834,299270.0
2023-12-18 12:15:00,23.83,23.84,23.82,23.84,102546.0,22.4929,22.5023,22.4834,22.5023,102546.0
2023-12-18 12:20:00,23.84,23.84,23.83,23.84,44725.0,22.5023,22.5023,22.4929,22.5023,44725.0
2023-12-18 12:25:00,23.84,23.86,23.83,23.86,122219.0,22.5023,22.5212,22.4929,22.5212,122219.0
2023-12-18 12:30:00,23.86,23.86,23.85,23.86,96851.0,22.5212,22.5212,22.5118,22.5212,96851.0
2023-12-18 12:35:00,23.86,23.86,23.83,23.85,627610.0,22.5212,22.5212,22.4929,22.5118,627610.0
2023-12-18 12:40:00,23.84,23.86,23.84,23.86,218471.0,22.5023,22.5212,22.5023,22.5212,218471.0
2023-12-18 12:45:00,23.86,23.86,23.84,23.86,136432.0,22.5212,22.5212,22.5023,22.5212,136432.0
2023-12-18 12:50:00,23.86,23.86,23.85,23.86,34952.0,22.5212,22.5212,22.5118,22.5212,34952.0
2023-12-18 12:55:00,23.86,23.89,23.85,23.89,233896.0,22.5212,22.5495,22.5118,22.5495,233896.0
2023-12-18 13:00:00,23.89,23.9,23.86,23.87,182103.0,22.5495,22.559,22.5212,22.5306,182103.0
2023-12-18 13:05:00,23.87,23.87,23.86,23.87,86503.0,22.5306,22.5306,22.5212,22.5306,86503.0
2023-12-18 13:10:00,23.87,23.87,23.85,23.86,86439.0,22.5306,22.5306,22.5118,22.5212,86439.0
2023-12-18 13:15:00,23.86,23.86,23.84,23.85,179666.0,22.5212,22.5212,22.5023,22.5118,179666.0
2023-12-18 13:20:00,23.85,23.87,23.85,23.86,101602.0,22.5118,22.5306,22.5118,22.5212,101602.0
2023-12-18 13:25:00,23.86,23.86,23.85,23.85,67141.0,22.5212,22.5212,22.5118,22.5118,67141.0
2023-12-18 13:30:00,23.85,23.87,23.84,23.85,539349.0,22.5118,22.5306,22.5023,22.5118,539349.0
2023-12-18 13:35:00,23.86,23.86,23.83,23.84,760347.0,22.5212,22.5212,22.4929,22.5023,760347.0
2023-12-18 13:40:00,23.84,23.86,23.83,23.86,293852.0,22.5023,22.5212,22.4929,22.5212,293852.0
2023-12-18 13:45:00,23.86,23.87,23.85,23.87,82958.0,22.5212,22.5306,22.5118,22.5306,82958.0
2023-12-18 13:50:00,23.86,23.88,23.86,23.88,104341.0,22.5212,22.5401,22.5212,22.5401,104341.0
2023-12-18 13:55:00,23.87,23.88,23.86,23.87,424522.0,22.5306,22.5401,22.5212,22.5306,424522.0
2023-12-18 14:00:00,23.86,23.87,23.85,23.86,70626.0,22.5212,22.5306,22.5118,22.5212,70626.0
2023-12-18 14:05:00,23.85,23.86,23.85,23.85,46557.0,22.5118,22.5212,22.5118,22.5118,46557.0
2023-12-18 14:10:00,23.85,23.86,23.85,23.85,65557.0,22.5118,22.5212,22.5118,22.5118,65557.0
2023-12-18 14:15:00,23.86,23.86,23.85,23.85,96900.0,22.5212,22.5212,22.5118,22.5118,96900.0
2023-12-18 14:20:00,23.85,23.87,23.85,23.87,233825.0,22.5118,22.5306,22.5118,22.5306,233825.0
2023-12-18 14:25:00,23.86,23.88,23.86,23.87,120291.0,22.5212,22.5401,22.5212,22.5306,120291.0
2023-12-18 14:30:00,23.87,23.87,23.84,23.85,126244.0,22.5306,22.5306,22.5023,22.5118,126244.0
2023-12-18 14:35:00,23.84,23.85,23.83,23.83,123484.0,22.5023,22.5118,22.4929,22.4929,123484.0
2023-12-18 14:40:00,23.84,23.85,23.83,23.84,234625.0,22.5023,22.5118,22.4929,22.5023,234625.0
2023-12-18 14:45:00,23.85,23.85,23.84,23.84,75094.0,22.5118,22.5118,22.5023,22.5023,75094.0
2023-12-18 14:50:00,23.85,23.85,23.84,23.85,39457.0,22.5118,22.5118,22.5023,22.5118,39457.0
2023-12-18 14:55:00,23.84,23.85,23.83,23.84,207063.0,22.5023,22.5118,22.4929,22.5023,207063.0
2023-12-18 15:00:00,23.83,23.84,23.83,23.84,53814.0,22.4929,22.5023,22.4929,22.5023,53814.0
2023-12-18 15:05:00,23.84,23.85,23.83,23.84,136010.0,22.5023,22.5118,22.4929,22.5023,136010.0
2023-12-18 15:10:00,23.84,23.85,23.84,23.84,268405.0,22.5023,22.5118,22.5023,22.5023,268405.0
2023-12-18 15:15:00,23.85,23.85,23.84,23.85,92723.0,22.5118,22.5118,22.5023,22.5118,92723.0
2023-12-18 15:20:00,23.85,23.86,23.84,23.86,101205.0,22.5118,22.5212,22.5023,22.5212,101205.0
2023-12-18 15:25:00,23.86,23.87,23.85,23.87,78264.0,22.5212,22.5306,22.5118,22.5306,78264.0
2023-12-18 15:30:00,23.87,23.87,23.86,23.87,106000.0,22.5306,22.5306,22.5212,22.5306,106000.0
2023-12-18 15:35:00,23.87,23.87,23.85,23.86,316003.0,22.5306,22.5306,22.5118,22.5212,316003.0
2023-12-18 15:40:00,23.85,23.87,23.85,23.87,150235.0,22.5118,22.5306,22.5118,22.5306,150235.0
2023-12-18 15:45:00,23.87,23.88,23.85,23.88,798295.0,22.5306,22.5401,22.5118,22.5401,798295.0
2023-12-18 15:50:00,23.87,23.9,23.87,23.89,1016207.0,22.5306,22.559,22.5306,22.5495,1016207.0
2023-12-18 15:55:00,23.89,23.89,23.87,23.88,1721979.0,22.5495,22.5495,22.5306,22.5401,1721979.0
2023-12-19 09:30:00,23.99,24.06,23.97,24.03,1205321.0,22.6439,22.71,22.625,22.6817,1205321.0
2023-12-19 09:35:00,24.04,24.12,24.04,24.08,496817.0,22.6911,22.7666,22.6911,22.7289,496817.0
2023-12-19 09:40:00,24.08,24.17,24.07,24.11,683601.0,22.7289,22.8138,22.7194,22.7572,683601.0
2023-12-19 09:45:00,24.11,24.16,24.09,24.14,272754.0,22.7572,22.8044,22.7383,22.7855,272754.0
2023-12-19 09:50:00,24.14,24.21,24.13,24.2,227630.0,22.7855,22.8516,22.7761,22.8421,227630.0
2023-12-19 09:55:00,24.2,24.2,24.14,24.15,277184.0,22.8421,22.8421,22.7855,22.7949,277184.0
2023-12-19 10:00:00,24.14,24.14,24.12,24.13,236762.0,22.7855,22.7855,22.7666,22.7761,236762.0
2023-12-19 10:05:00,24.14,24.14,24.11,24.13,245409.0,22.7855,22.7855,22.7572,22.7761,245409.0
2023-12-19 10:10:00,24.13,24.15,24.09,24.1,203819.0,22.7761,22.7949,22.7383,22.7477,203819.0
2023-12-19 10:15:00,24.11,24.16,24.1,24.15,201237.0,22.7572,22.8044,22.7477,22.7949,201237.0
2023-12-19 10:20:00,24.14,24.18,24.13,24.18,146016.0,22.7855,22.8232,22.7761,22.8232,146016.0
2023-12-19 10:25:00,24.18,24.21,24.17,24.21,377906.0,22.8232,22.8516,22.8138,22.8516,377906.0
2023-12-19 10:30:00,24.21,24.23,24.18,24.23,350462.0,22.8516,22.8704,22.8232,22.8704,350462.0
2023-12-19 10:35:00,24.22,24.24,24.21,24.23,206589.0,22.861,22.8799,22.8516,22.8704,206589.0
2023-12-19 10:40:00,24.24,24.25,24.2,24.21,218947.0,22.8799,22.8893,22.8421,22.8516,218947.0
2023-12-19 10:45:00,24.22,24.23,24.21,24.21,135382.0,22.861,22.8704,22.8516,22.8516,135382.0
2023-12-19 10:50:00,24.21,24.22,24.19,24.21,310618.0,22.8516,22.861,22.8327,22.8516,310618.0
2023-12-19 10:55:00,24.21,24.22,24.2,24.21,228661.0,22.8516,22.861,22.8421,22.8516,228661.0
2023-12-19 11:00:00,24.21,24.22,24.2,24.21,259778.0,22.8516,22.861,22.8421,22.8516,259778.0
2023-12-19 11:05:00,24.21,24.22,24.19,24.2,213926.0,22.8516,22.861,22.8327,22.8421,213926.0
2023-12-19 11:10:00,24.2,24.21,24.19,24.2,366787.0,22.8421,22.8516,22.8327,22.8421,366787.0
2023-12-19 11:15:00,24.21,24.21,24.19,24.2,231388.0,22.8516,22.8516,22.8327,22.8421,231388.0
2023-12-19 11:20:00,24.2,24.22,24.19,24.21,408298.0,22.8421,22.861,22.8327,22.8516,408298.0
2023-12-19 11:25:00,24.21,24.22,24.19,24.2,449460.0,22.8516,22.861,22.8327,22.8421,449460.0
2023-12-19 11:30:00,24.2,24.21,24.17,24.18,309019.0,22.8421,22.8516,22.8138,22.8232,309019.0
2023-12-19 11:35:00,24.18,24.19,24.16,24.17,543445.0,22.8232,22.8327,22.8044,22.8138,543445.0
2023-12-19 11:40:00,24.18,24.18,24.15,24.17,314265.0,22.8232,22.8232,22.7949,22.8138,314265.0
2023-12-19 11:45:00,24.16,24.17,24.14,24.15,161705.0,22.8044,22.8138,22.7855,22.7949,161705.0
2023-12-19 11:50:00,24.16,24.16,24.14,24.14,162426.0,22.8044,22.8044,22.7855,22.7855,162426.0
2023-12-19 11:55:00,24.15,24.15,24.13,24.13,139880.0,22.7949,22.7949,22.7761,22.7761,139880.0
2023-12-19 12:00:00,24.13,24.14,24.13,24.14,52766.0,22.7761,22.7855,22.7761,22.7855,52766.0
2023-12-19 12:05:00,24.14,24.14,24.12,24.12,121022.0,22.7855,22.7855,22.7666,22.7666,121022.0
2023-12-19 12:10:00,24.12,24.13,24.11,24.13,248036.0,22.7666,22.7761,22.7572,22.7761,248036.0
2023-12-19 12:15:00,24.13,24.16,24.12,24.16,221146.0,22.7761,22.8044,22.7666,22.8044,221146.0
2023-12-19 12:20:00,24.16,24.16,24.15,24.16,159591.0,22.8044,22.8044,22.7949,22.8044,159591.0
2023-12-19 12:25:00,24.16,24.19,24.15,24.19,194480.0,22.8044,22.8327,22.7949,22.8327,194480.0
2023-12-19 12:30:00,24.19,24.21,24.18,24.21,162780.0,22.8327,22.8516,22.8232,22.8516,162780.0
2023-12-19 12:35:00,24.21,24.22,24.2,24.21,299901.0,22.8516,22.861,22.8421,22.8516,299901.0
2023-12-19 12:40:00,24.21,24.22,24.2,24.21,131402.0,22.8516,22.861,22.8421,22.8516,131402.0
2023-12-19 12:45:00,24.21,24.23,24.21,24.23,111250.0,22.8516,22.8704,22.8516,22.8704,111250.0
2023-12-19 12:50:00,24.23,24.23,24.21,24.23,287309.0,22.8704,22.8704,22.8516,22.8704,287309.0
2023-12-19 12:55:00,24.23,24.23,24.22,24.23,61695.0,22.8704,22.8704,22.861,22.8704,61695.0
2023-12-19 13:00:00,24.23,24.24,24.21,24.22,293003.0,22.8704,22.8799,22.8516,22.861,293003.0
2023-12-19 13:05:00,24.22,24.23,24.2,24.21,286347.0,22.861,22.8704,22.8421,22.8516,286347.0
2023-12-19 13:10:00,24.2,24.2,24.18,24.19,94969.0,22.8421,22.8421,22.8232,22.8327,94969.0
2023-12-19 13:15:00,24.19,24.19,24.17,24.18,159232.0,22.8327,22.8327,22.8138,22.8232,159232.0
2023-12-19 13:20:00,24.18,24.19,24.18,24.19,80231.0,22.8232,22.8327,22.8232,22.8327,80231.0
2023-12-19 13:25:00,24.19,24.2,24.18,24.2,174199.0,22.8327,22.8421,22.8232,22.8421,174199.0
2023-12-19 13:30:00,24.2,24.23,24.19,24.23,141877.0,22.8421,22.8704,22.8327,22.8704,141877.0
2023-12-19 13:35:00,24.22,24.23,24.21,24.23,115475.0,22.861,22.8704,22.8516,22.8704,115475.0
2023-12-19 13:40:00,24.23,24.23,24.21,24.21,168142.0,22.8704,22.8704,22.8516,22.8516,168142.0
2023-12-19 13:45:00,24.21,24.22,24.18,24.18,306537.0,22.8516,22.861,22.8232,22.8232,306537.0
2023-12-19 13:50:00,24.18,24.19,24.16,24.17,324327.0,22.8232,22.8327,22.8044,22.8138,324327.0
2023-12-19 13:55:00,24.18,24.18,24.16,24.18,265124.0,22.8232,22.8232,22.8044,22.8232,265124.0
2023-12-19 14:00:00,24.18,24.21,24.17,24.2,126939.0,22.8232,22.8516,22.8138,22.8421,126939.0
2023-12-19 14:05:00,24.21,24.21,24.2,24.21,44423.0,22.8516,22.8516,22.8421,22.8516,44423.0
2023-12-19 14:10:00,24.21,24.21,24.2,24.21,107365.0,22.8516,22.8516,22.8421,22.8516,107365.0
2023-12-19 14:15:00,24.2,24.22,24.2,24.21,131022.0,22.8421,22.861,22.8421,22.8516,131022.0
2023-12-19 14:20:00,24.22,24.23,24.21,24.21,137135.0,22.861,22.8704,22.8516,22.8516,137135.0
2023-12-19 14:25:00,24.21,24.23,24.21,24.23,147972.0,22.8516,22.8704,22.8516,22.8704,147972.0
2023-12-19 14:30:00,24.23,24.24,24.22,24.23,147831.0,22.8704,22.8799,22.861,22.8704,147831.0
2023-12-19 14:35:00,24.23,24.25,24.23,24.25,131473.0,22.8704,22.8893,22.8704,22.8893,131473.0
2023-12-19 14:40:00,24.24,24.25,24.23,24.24,104823.0,22.8799,22.8893,22.8704,22.8799,104823.0
2023-12-19 14:45:00,24.23,24.25,24.23,24.25,163117.0,22.8704,22.8893,22.8704,22.8893,163117.0
2023-12-19 14:50:00,24.25,24.25,24.24,24.25,79711.0,22.8893,22.8893,22.8799,22.8893,79711.0
2023-12-19 14:55:00,24.25,24.25,24.22,24.23,237712.0,22.8893,22.8893,22.861,22.8704,237712.0
2023-12-19 15:00:00,24.23,24.24,24.22,24.22,216727.0,22.8704,22.8799,22.861,22.861,216727.0
2023-12-19 15:05:00,24.22,24.22,24.21,24.21,156707.0,22.861,22.861,22.8516,22.8516,156707.0
2023-12-19 15:10:00,24.21,24.22,24.21,24.21,98096.0,22.8516,22.861,22.8516,22.8516,98096.0
2023-12-19 15:15:00,24.21,24.22,24.2,24.2,137144.0,22.8516,22.861,22.8421,22.8421,137144.0
2023-12-19 15:20:00,24.21,24.21,24.19,24.19,248837.0,22.8516,22.8516,22.8327,22.8327,248837.0
2023-12-19 15:25:00,24.19,24.2,24.19,24.2,214841.0,22.8327,22.8421,22.8327,22.8421,214841.0
2023-12-19 15:30:00,24.2,24.2,24.19,24.2,96614.0,22.8421,22.8421,22.8327,22.8421,96614.0
2023-12-19 15:35:00,24.2,24.2,24.19,24.19,112325.0,22.8421,22.8421,22.8327,22.8327,112325.0
2023-12-19 15:40:00,24.2,24.21,24.19,24.21,268499.0,22.8421,22.8516,22.8327,22.8516,268499.0
2023-12-19 15:45:00,24.21,24.21,24.16,24.17,854456.0,22.8516,22.8516,22.8044,22.8138,854456.0
2023-12-19 15:50:00,24.17,24.18,24.16,24.17,1156832.0,22.8138,22.8232,22.8044,22.8138,1156832.0
2023-12-19 15:55:00,24.17,24.2,24.16,24.19,2249541.0,22.8138,22.8421,22.8044,22.8327,2249541.0
2023-12-20 09:30:00,23.25,23.3,23.19,23.28,700037.0,22.5273,22.5757,22.4691,22.5563,700037.0
2023-12-20 09:35:00,23.28,23.29,23.23,23.28,642030.0,22.5563,22.566,22.5079,22.5563,642030.0
2023-12-20 09:40:00,23.28,23.28,23.23,23.25,428645.0,22.5563,22.5563,22.5079,22.5273,428645.0
2023-12-20 09:45:00,23.25,23.27,23.21,23.21,406034.0,22.5273,22.5466,22.4885,22.4885,406034.0
2023-12-20 09:50:00,23.21,23.26,23.21,23.25,411668.0,22.4885,22.5369,22.4885,22.5273,411668.0
2023-12-20 09:55:00,23.25,23.26,23.22,23.24,475091.0,22.5273,22.5369,22.4982,22.5176,475091.0
2023-12-20 10:00:00,23.24,23.26,23.22,23.23,380242.0,22.5176,22.5369,22.4982,22.5079,380242.0
2023-12-20 10:05:00,23.23,23.26,23.22,23.23,479130.0,22.5079,22.5369,22.4982,22.5079,479130.0
2023-12-20 10:10:00,23.23,23.24,23.19,23.21,441416.0,22.5079,22.5176,22.4691,22.4885,441416.0
2023-12-20 10:15:00,23.21,23.24,23.2,23.21,1570661.0,22.4885,22.5176,22.4788,22.4885,1570661.0
2023-12-20 10:20:00,23.21,23.24,23.2,23.21,514558.0,22.4885,22.5176,22.4788,22.4885,514558.0
2023-12-20 10:25:00,23.21,23.25,23.2,23.25,331883.0,22.4885,22.5273,22.4788,22.5273,331883.0
2023-12-20 10:30:00,23.25,23.26,23.24,23.25,188190.0,22.5273,22.5369,22.5176,22.5273,188190.0
2023-12-20 10:35:00,23.25,23.26,23.23,23.23,213500.0,22.5273,22.5369,22.5079,22.5079,213500.0
2023-12-20 10:40:00,23.23,23.25,23.23,23.24,192795.0,22.5079,22.5273,22.5079,22.5176,192795.0
2023-12-20 10:45:00,23.24,23.25,23.23,23.25,146976.0,22.5176,22.5273,22.5079,22.5273,146976.0
2023-12-20 10:50:00,23.25,23.25,23.23,23.23,109205.0,22.5273,22.5273,22.5079,22.5079,109205.0
2023-12-20 10:55:00,23.23,23.25,23.22,23.24,73627.0,22.5079,22.5273,22.4982,22.5176,73627.0
2023-12-20 11:00:00,23.24,23.28,23.23,23.28,1315794.0,22.5176,22.5563,22.5079,22.5563,1315794.0
2023-12-20 11:05:00,23.28,23.32,23.27,23.3,687634.0,22.5563,22.5951,22.5466,22.5757,687634.0
2023-12-20 11:10:00,23.3,23.31,23.28,23.29,229778.0,22.5757,22.5854,22.5563,22.566,229778.0
2023-12-20 11:15:00,23.29,23.29,23.27,23.28,300820.0,22.566,22.566,22.5466,22.5563,300820.0
2023-12-20 11:20:00,23.28,23.31,23.27,23.3,413539.0,22.5563,22.5854,22.5466,22.5757,413539.0
2023-12-20 11:25:00,23.3,23.31,23.29,23.29,281664.0,22.5757,22.5854,22.566,22.566,281664.0
2023-12-20 11:30:00,23.3,23.3,23.24,23.25,524162.0,22.5757,22.5757,22.5176,22.5273,524162.0
2023-12-20 11:35:00,23.25,23.26,23.22,23.23,621057.0,22.5273,22.5369,22.4982,22.5079,621057.0
2023-12-20 11:40:00,23.23,23.24,23.22,23.23,85434.0,22.5079,22.5176,22.4982,22.5079,85434.0
2023-12-20 11:45:00,23.23,23.24,23.22,23.23,211902.0,22.5079,22.5176,22.4982,22.5079,211902.0
2023-12-20 11:50:00,23.23,23.24,23.22,23.23,134380.0,22.5079,22.5176,22.4982,22.5079,134380.0
2023-12-20 11:55:00,23.23,23.24,23.22,23.23,165023.0,22.5079,22.5176,22.4982,22.5079,165023.0
2023-12-20 12:00:00,23.22,23.23,23.21,23.21,96769.0,22.4982,22.5079,22.4885,22.4885,96769.0
2023-12-20 12:05:00,23.22,23.23,23.21,23.23,357824.0,22.4982,22.5079,22.4885,22.5079,357824.0
2023-12-20 12:10:00,23.23,23.24,23.22,23.23,100019.0,22.5079,22.5176,22.4982,22.5079,100019.0
2023-12-20 12:15:00,23.23,23.24,23.22,23.23,204902.0,22.5079,22.5176,22.4982,22.5079,204902.0
2023-12-20 12:20:00,23.22,23.23,23.21,23.22,68000.0,22.4982,22.5079,22.4885,22.4982,68000.0
2023-12-20 12:25:00,23.22,23.23,23.21,23.21,241796.0,22.4982,22.5079,22.4885,22.4885,241796.0
2023-12-20 12:30:00,23.21,23.23,23.21,23.21,149089.0,22.4885,22.5079,22.4885,22.4885,149089.0
2023-12-20 12:35:00,23.21,23.22,23.2,23.21,103556.0,22.4885,22.4982,22.4788,22.4885,103556.0
2023-12-20 12:40:00,23.22,23.23,23.21,23.21,131078.0,22.4982,22.5079,22.4885,22.4885,131078.0
2023-12-20 12:45:00,23.21,23.22,23.2,23.21,86328.0,22.4885,22.4982,22.4788,22.4885,86328.0
2023-12-20 12:50:00,23.21,23.22,23.2,23.21,147895.0,22.4885,22.4982,22.4788,22.4885,147895.0
2023-12-20 12:55:00,23.21,23.22,23.21,23.21,170678.0,22.4885,22.4982,22.4885,22.4885,170678.0
2023-12-20 13:00:00,23.21,23.22,23.2,23.21,609114.0,22.4885,22.4982,22.4788,22.4885,609114.0
2023-12-20 13:05:00,23.21,23.23,23.21,23.23,71124.0,22.4885,22.5079,22.4885,22.5079,71124.0
2023-12-20 13:10:00,23.23,23.24,23.22,23.22,110980.0,22.5079,22.5176,22.4982,22.4982,110980.0
2023-12-20 13:15:00,23.22,23.23,23.21,23.23,98054.0,22.4982,22.5079,22.4885,22.5079,98054.0
2023-12-20 13:20:00,23.22,23.23,23.21,23.21,87405.0,22.4982,22.5079,22.4885,22.4885,87405.0
2023-12-20 13:25:00,23.21,23.22,23.21,23.21,103173.0,22.4885,22.4982,22.4885,22.4885,103173.0
2023-12-20 13:30:00,23.21,23.22,23.21,23.22,84566.0,22.4885,22.4982,22.4885,22.4982,84566.0
2023-12-20 13:35:00,23.22,23.22,23.21,23.21,64941.0,22.4982,22.4982,22.4885,22.4885,64941.0
2023-12-20 13:40:00,23.21,23.22,23.21,23.21,183243.0,22.4885,22.4982,22.4885,22.4885,183243.0
2023-12-20 13:45:00,23.21,23.22,23.18,23.19,350931.0,22.4885,22.4982,22.4594,22.4691,350931.0
2023-12-20 13:50:00,23.19,23.2,23.19,23.2,149229.0,22.4691,22.4788,22.4691,22.4788,149229.0
2023-12-20 13:55:00,23.2,23.2,23.17,23.18,205592.0,22.4788,22.4788,22.4497,22.4594,205592.0
2023-12-20 14:00:00,23.18,23.18,23.16,23.16,89897.0,22.4594,22.4594,22.4401,22.4401,89897.0
2023-12-20 14:05:00,23.17,23.18,23.16,23.17,333359.0,22.4497,22.4594,22.4401,22.4497,333359.0
2023-12-20 14:10:00,23.17,23.18,23.16,23.18,227591.0,22.4497,22.4594,22.4401,22.4594,227591.0
2023-12-20 14:15:00,23.18,23.18,23.17,23.18,47109.0,22.4594,22.4594,22.4497,22.4594,47109.0
2023-12-20 14:20:00,23.18,23.18,23.17,23.17,49854.0,22.4594,22.4594,22.4497,22.4497,49854.0
2023-12-20 14:25:00,23.18,23.18,23.16,23.17,123270.0,22.4594,22.4594,22.4401,22.4497,123270.0
2023-12-20 14:30:00,23.17,23.17,23.14,23.15,243702.0,22.4497,22.4497,22.4207,22.4304,243702.0
2023-12-20 14:35:00,23.15,23.15,23.1,23.11,254657.0,22.4304,22.4304,22.3819,22.3916,254657.0
2023-12-20 14:40:00,23.11,23.11,23.08,23.09,283435.0,22.3916,22.3916,22.3625,22.3722,283435.0
2023-12-20 14:45:00,23.09,23.1,23.05,23.05,168302.0,22.3722,22.3819,22.3335,22.3335,168302.0
2023-12-20 14:50:00,23.06,23.06,22.98,23.03,706454.0,22.3432,22.3432,22.2656,22.3141,706454.0
2023-12-20 14:55:00,23.03,23.04,23.0,23.0,336797.0,22.3141,22.3238,22.285,22.285,336797.0
2023-12-20 15:00:00,23.0,23.01,22.98,22.98,826022.0,22.285,22.2947,22.2656,22.2656,826022.0
2023-12-20 15:05:00,22.98,22.99,22.95,22.97,948488.0,22.2656,22.2753,22.2366,22.256,948488.0
2023-12-20 15:10:00,22.97,23.01,22.97,22.99,829319.0,22.256,22.2947,22.256,22.2753,829319.0
2023-12-20 15:15:00,22.99,23.05,22.99,23.04,1201448.0,22.2753,22.3335,22.2753,22.3238,1201448.0
2023-12-20 15:20:00,23.04,23.05,23.0,23.01,772865.0,22.3238,22.3335,22.285,22.2947,772865.0
2023-12-20 15:25:00,23.01,23.01,22.97,22.98,598970.0,22.2947,22.2947,22.256,22.2656,598970.0
2023-12-20 15:30:00,22.97,23.0,22.97,22.98,366577.0,22.256,22.285,22.256,22.2656,366577.0
2023-12-20 15:35:00,22.98,22.99,22.97,22.98,417945.0,22.2656,22.2753,22.256,22.2656,417945.0
2023-12-20 15:40:00,22.98,23.0,22.97,22.98,826383.0,22.2656,22.285,22.256,22.2656,826383.0
2023-12-20 15:45:00,22.98,22.98,22.96,22.97,869353.0,22.2656,22.2656,22.2463,22.256,869353.0
2023-12-20 15:50:00,22.97,22.99,22.95,22.96,1267612.0,22.256,22.2753,22.2366,22.2463,1267612.0
2023-12-20 15:55:00,22.96,22.96,22.91,22.92,2952739.0,22.2463,22.2463,22.1978,22.2075,2952739.0
2023-12-21 09:30:00,23.41,23.55,23.38,23.5,1273496.0,22.6823,22.8179,22.6532,22.7695,1273496.0
2023-12-21 09:35:00,23.51,23.54,23.45,23.47,791000.0,22.7792,22.8082,22.721,22.7404,791000.0
2023-12-21 09:40:00,23.47,23.48,23.41,23.46,593011.0,22.7404,22.7501,22.6823,22.7307,593011.0
2023-12-21 09:45:00,23.47,23.49,23.45,23.48,509007.0,22.7404,22.7598,22.721,22.7501,509007.0
2023-12-21 09:50:00,23.47,23.5,23.46,23.48,555413.0,22.7404,22.7695,22.7307,22.7501,555413.0
2023-12-21 09:55:00,23.48,23.49,23.43,23.44,546887.0,22.7501,22.7598,22.7017,22.7113,546887.0
2023-12-21 10:00:00,23.44,23.47,23.42,23.42,712992.0,22.7113,22.7404,22.692,22.692,712992.0
2023-12-21 10:05:00,23.42,23.43,23.34,23.35,1186897.0,22.692,22.7017,22.6145,22.6241,1186897.0
2023-12-21 10:10:00,23.35,23.43,23.34,23.42,839702.0,22.6241,22.7017,22.6145,22.692,839702.0
2023-12-21 10:15:00,23.41,23.45,23.4,23.43,1537335.0,22.6823,22.721,22.6726,22.7017,1537335.0
2023-12-21 10:20:00,23.44,23.47,23.43,23.45,623698.0,22.7113,22.7404,22.7017,22.721,623698.0
2023-12-21 10:25:00,23.45,23.46,23.39,23.41,603641.0,22.721,22.7307,22.6629,22.6823,603641.0
2023-12-21 10:30:00,23.4,23.45,23.4,23.45,520228.0,22.6726,22.721,22.6726,22.721,520228.0
2023-12-21 10:35:00,23.45,23.47,23.43,23.44,557153.0,22.721,22.7404,22.7017,22.7113,557153.0
2023-12-21 10:40:00,23.44,23.45,23.42,23.44,405759.0,22.7113,22.721,22.692,22.7113,405759.0
2023-12-21 10:45:00,23.44,23.47,23.43,23.46,515866.0,22.7113,22.7404,22.7017,22.7307,515866.0
2023-12-21 10:50:00,23.46,23.46,23.44,23.45,271339.0,22.7307,22.7307,22.7113,22.721,271339.0
2023-12-21 10:55:00,23.45,23.47,23.44,23.46,197526.0,22.721,22.7404,22.7113,22.7307,197526.0
2023-12-21 11:00:00,23.46,23.48,23.45,23.47,389741.0,22.7307,22.7501,22.721,22.7404,389741.0
2023-12-21 11:05:00,23.48,23.49,23.45,23.46,572419.0,22.7501,22.7598,22.721,22.7307,572419.0
2023-12-21 11:10:00,23.46,23.47,23.45,23.47,208562.0,22.7307,22.7404,22.721,22.7404,208562.0
2023-12-21 11:15:00,23.47,23.48,23.46,23.47,298676.0,22.7404,22.7501,22.7307,22.7404,298676.0
2023-12-21 11:20:00,23.48,23.5,23.47,23.48,634331.0,22.7501,22.7695,22.7404,22.7501,634331.0
2023-12-21 11:25:00,23.48,23.5,23.48,23.48,377792.0,22.7501,22.7695,22.7501,22.7501,377792.0
2023-12-21 11:30:00,23.49,23.5,23.48,23.5,399251.0,22.7598,22.7695,22.7501,22.7695,399251.0
2023-12-21 11:35:00,23.49,23.52,23.49,23.51,155356.0,22.7598,22.7889,22.7598,22.7792,155356.0
2023-12-21 11:40:00,23.51,23.51,23.5,23.5,257710.0,22.7792,22.7792,22.7695,22.7695,257710.0
2023-12-21 11:45:00,23.51,23.51,23.47,23.48,680903.0,22.7792,22.7792,22.7404,22.7501,680903.0
2023-12-21 11:50:00,23.48,23.5,23.47,23.49,240624.0,22.7501,22.7695,22.7404,22.7598,240624.0
2023-12-21 11:55:00,23.5,23.5,23.47,23.48,86721.0,22.7695,22.7695,22.7404,22.7501,86721.0
2023-12-21 12:00:00,23.48,23.51,23.47,23.47,1696348.0,22.7501,22.7792,22.7404,22.7404,1696348.0
2023-12-21 12:05:00,23.47,23.48,23.45,23.46,158424.0,22.7404,22.7501,22.721,22.7307,158424.0
2023-12-21 12:10:00,23.46,23.48,23.45,23.47,129506.0,22.7307,22.7501,22.721,22.7404,129506.0
2023-12-21 12:15:00,23.47,23.5,23.47,23.49,592258.0,22.7404,22.7695,22.7404,22.7598,592258.0
2023-12-21 12:20:00,23.49,23.49,23.47,23.49,156038.0,22.7598,22.7598,22.7404,22.7598,156038.0
2023-12-21 12:25:00,23.48,23.49,23.47,23.48,215172.0,22.7501,22.7598,22.7404,22.7501,215172.0
2023-12-21 12:30:00,23.48,23.5,23.47,23.48,349887.0,22.7501,22.7695,22.7404,22.7501,349887.0
2023-12-21 12:35:00,23.48,23.48,23.46,23.48,96405.0,22.7501,22.7501,22.7307,22.7501,96405.0
2023-12-21 12:40:00,23.48,23.48,23.46,23.46,210858.0,22.7501,22.7501,22.7307,22.7307,210858.0
2023-12-21 12:45:00,23.46,23.48,23.46,23.48,180597.0,22.7307,22.7501,22.7307,22.7501,180597.0
2023-12-21 12:50:00,23.47,23.48,23.46,23.46,128235.0,22.7404,22.7501,22.7307,22.7307,128235.0
2023-12-21 12:55:00,23.46,23.48,23.46,23.48,349810.0,22.7307,22.7501,22.7307,22.7501,349810.0
2023-12-21 13:00:00,23.48,23.49,23.47,23.48,90426.0,22.7501,22.7598,22.7404,22.7501,90426.0
2023-12-21 13:05:00,23.48,23.49,23.46,23.48,495521.0,22.7501,22.7598,22.7307,22.7501,495521.0
2023-12-21 13:10:00,23.48,23.48,23.46,23.47,204799.0,22.7501,22.7501,22.7307,22.7404,204799.0
2023-12-21 13:15:00,23.46,23.48,23.45,23.46,193725.0,22.7307,22.7501,22.721,22.7307,193725.0
2023-12-21 13:20:00,23.46,23.49,23.45,23.49,203658.0,22.7307,22.7598,22.721,22.7598,203658.0
2023-12-21 13:25:00,23.49,23.5,23.48,23.5,158788.0,22.7598,22.7695,22.7501,22.7695,158788.0
2023-12-21 13:30:00,23.5,23.51,23.49,23.51,96099.0,22.7695,22.7792,22.7598,22.7792,96099.0
2023-12-21 13:35:00,23.51,23.51,23.5,23.5,93847.0,22.7792,22.7792,22.7695,22.7695,93847.0
2023-12-21 13:40:00,23.5,23.5,23.49,23.5,135164.0,22.7695,22.7695,22.7598,22.7695,135164.0
2023-12-21 13:45:00,23.49,23.5,23.48,23.49,110358.0,22.7598,22.7695,22.7501,22.7598,110358.0
2023-12-21 13:50:00,23.48,23.5,23.48,23.5,139010.0,22.7501,22.7695,22.7501,22.7695,139010.0
2023-12-21 13:55:00,23.5,23.51,23.49,23.51,123380.0,22.7695,22.7792,22.7598,22.7792,123380.0
2023-12-21 14:00:00,23.51,23.52,23.5,23.52,71585.0,22.7792,22.7889,22.7695,22.7889,71585.0
2023-12-21 14:05:00,23.52,23.52,23.51,23.52,32561.0,22.7889,22.7889,22.7792,22.7889,32561.0
2023-12-21 14:10:00,23.52,23.53,23.51,23.51,365427.0,22.7889,22.7986,22.7792,22.7792,365427.0
2023-12-21 14:15:00,23.52,23.53,23.51,23.53,117116.0,22.7889,22.7986,22.7792,22.7986,117116.0
2023-12-21 14:20:00,23.53,23.53,23.52,23.53,47742.0,22.7986,22.7986,22.7889,22.7986,47742.0
2023-12-21 14:25:00,23.53,23.56,23.52,23.55,648569.0,22.7986,22.8276,22.7889,22.8179,648569.0
2023-12-21 14:30:00,23.56,23.57,23.55,23.57,266299.0,22.8276,22.8373,22.8179,22.8373,266299.0
2023-12-21 14:35:00,23.56,23.58,23.56,23.58,242206.0,22.8276,22.847,22.8276,22.847,242206.0
2023-12-21 14:40:00,23.58,23.61,23.57,23.61,217800.0,22.847,22.8761,22.8373,22.8761,217800.0
2023-12-21 14:45:00,23.61,23.61,23.58,23.58,636400.0,22.8761,22.8761,22.847,22.847,636400.0
2023-12-21 14:50:00,23.58,23.59,23.58,23.59,105375.0,22.847,22.8567,22.847,22.8567,105375.0
2023-12-21 14:55:00,23.58,23.59,23.56,23.58,386239.0,22.847,22.8567,22.8276,22.847,386239.0
2023-12-21 15:00:00,23.58,23.59,23.57,23.58,221631.0,22.847,22.8567,22.8373,22.847,221631.0
2023-12-21 15:05:00,23.59,23.59,23.57,23.58,97852.0,22.8567,22.8567,22.8373,22.847,97852.0
2023-12-21 15:10:00,23.57,23.59,23.57,23.59,311335.0,22.8373,22.8567,22.8373,22.8567,311335.0
2023-12-21 15:15:00,23.58,23.59,23.58,23.59,71516.0,22.847,22.8567,22.847,22.8567,71516.0
2023-12-21 15:20:00,23.59,23.6,23.58,23.6,345502.0,22.8567,22.8664,22.847,22.8664,345502.0
2023-12-21 15:25:00,23.6,23.62,23.59,23.62,876169.0,22.8664,22.8858,22.8567,22.8858,876169.0
2023-12-21 15:30:00,23.62,23.63,23.61,23.62,278310.0,22.8858,22.8954,22.8761,22.8858,278310.0
2023-12-21 15:35:00,23.62,23.65,23.62,23.65,528102.0,22.8858,22.9148,22.8858,22.9148,528102.0
2023-12-21 15:40:00,23.64,23.65,23.63,23.64,1154932.0,22.9051,22.9148,22.8954,22.9051,1154932.0
2023-12-21 15:45:00,23.64,23.65,23.63,23.63,890300.0,22.9051,22.9148,22.8954,22.8954,890300.0
2023-12-21 15:50:00,23.63,23.65,23.63,23.65,899033.0,22.8954,22.9148,22.8954,22.9148,899033.0
2023-12-21 15:55:00,23.65,23.72,23.64,23.7,5520112.0,22.9148,22.9826,22.9051,22.9633,5520112.0
2023-12-22 09:30:00,22.88,23.01,22.82,22.98,2763040.0,22.1688,22.2947,22.1106,22.2656,2763040.0
2023-12-22 09:35:00,22.98,23.07,22.97,23.06,1912519.0,22.2656,22.3529,22.256,22.3432,1912519.0
2023-12-22 09:40:00,23.05,23.12,23.04,23.09,1470095.0,22.3335,22.4013,22.3238,22.3722,1470095.0
2023-12-22 09:45:00,23.08,23.09,23.01,23.04,878969.0,22.3625,22.3722,22.2947,22.3238,878969.0
2023-12-22 09:50:00,23.04,23.05,23.0,23.01,952402.0,22.3238,22.3335,22.285,22.2947,952402.0
2023-12-22 09:55:00,23.01,23.04,23.01,23.04,504911.0,22.2947,22.3238,22.2947,22.3238,504911.0
2023-12-22 10:00:00,23.04,23.07,23.02,23.06,901014.0,22.3238,22.3529,22.3044,22.3432,901014.0
2023-12-22 10:05:00,23.07,23.08,23.0,23.01,713670.0,22.3529,22.3625,22.285,22.2947,713670.0
2023-12-22 10:10:00,23.01,23.12,23.0,23.1,1679239.0,22.2947,22.4013,22.285,22.3819,1679239.0
2023-12-22 10:15:00,23.1,23.11,23.06,23.08,610846.0,22.3819,22.3916,22.3432,22.3625,610846.0
2023-12-22 10:20:00,23.08,23.09,23.03,23.04,618938.0,22.3625,22.3722,22.3141,22.3238,618938.0
2023-12-22 10:25:00,23.04,23.04,23.01,23.03,448974.0,22.3238,22.3238,22.2947,22.3141,448974.0
2023-12-22 10:30:00,23.04,23.05,23.02,23.03,435016.0,22.3238,22.3335,22.3044,22.3141,435016.0
2023-12-22 10:35:00,23.02,23.03,23.01,23.03,259250.0,22.3044,22.3141,22.2947,22.3141,259250.0
2023-12-22 10:40:00,23.03,23.05,23.03,23.05,382944.0,22.3141,22.3335,22.3141,22.3335,382944.0
2023-12-22 10:45:00,23.05,23.06,23.02,23.04,258415.0,22.3335,22.3432,22.3044,22.3238,258415.0
2023-12-22 10:50:00,23.05,23.05,23.02,23.03,476988.0,22.3335,22.3335,22.3044,22.3141,476988.0
2023-12-22 10:55:00,23.03,23.03,22.97,22.98,670122.0,22.3141,22.3141,22.256,22.2656,670122.0
2023-12-22 11:00:00,22.98,23.0,22.96,22.98,521253.0,22.2656,22.285,22.2463,22.2656,521253.0
2023-12-22 11:05:00,22.98,23.0,22.97,22.98,723764.0,22.2656,22.285,22.256,22.2656,723764.0
2023-12-22 11:10:00,22.99,23.03,22.99,23.02,282061.0,22.2753,22.3141,22.2753,22.3044,282061.0
2023-12-22 11:15:00,23.03,23.06,23.03,23.05,434717.0,22.3141,22.3432,22.3141,22.3335,434717.0
2023-12-22 11:20:00,23.05,23.06,23.03,23.04,463932.0,22.3335,22.3432,22.3141,22.3238,463932.0
2023-12-22 11:25:00,23.04,23.07,23.04,23.05,338448.0,22.3238,22.3529,22.3238,22.3335,338448.0
2023-12-22 11:30:00,23.05,23.07,23.04,23.07,264485.0,22.3335,22.3529,22.3238,22.3529,264485.0
2023-12-22 11:35:00,23.07,23.08,23.06,23.07,436503.0,22.3529,22.3625,22.3432,22.3529,436503.0
2023-12-22 11:40:00,23.07,23.08,23.06,23.08,213896.0,22.3529,22.3625,22.3432,22.3625,213896.0
2023-12-22 11:45:00,23.07,23.08,23.02,23.03,355550.0,22.3529,22.3625,22.3044,22.3141,355550.0
2023-12-22 11:50:00,23.03,23.07,23.02,23.05,337053.0,22.3141,22.3529,22.3044,22.3335,337053.0
2023-12-22 11:55:00,23.06,23.08,23.05,23.06,268528.0,22.3432,22.3625,22.3335,22.3432,268528.0
2023-12-22 12:00:00,23.05,23.06,23.02,23.03,376103.0,22.3335,22.3432,22.3044,22.3141,376103.0
2023-12-22 12:05:00,23.03,23.05,23.01,23.02,440178.0,22.3141,22.3335,22.2947,22.3044,440178.0
2023-12-22 12:10:00,23.02,23.04,23.01,23.04,251105.0,22.3044,22.3238,22.2947,22.3238,251105.0
2023-12-22 12:15:00,23.04,23.07,23.03,23.06,156997.0,22.3238,22.3529,22.3141,22.3432,156997.0
2023-12-22 12:20:00,23.06,23.07,23.06,23.07,217641.0,22.3432,22.3529,22.3432,22.3529,217641.0
2023-12-22 12:25:00,23.07,23.1,23.06,23.09,347211.0,22.3529,22.3819,22.3432,22.3722,347211.0
2023-12-22 12:30:00,23.09,23.1,23.08,23.09,163179.0,22.3722,22.3819,22.3625,22.3722,163179.0
2023-12-22 12:35:00,23.09,23.12,23.08,23.11,221786.0,22.3722,22.4013,22.3625,22.3916,221786.0
2023-12-22 12:40:00,23.11,23.13,23.11,23.13,219643.0,22.3916,22.411,22.3916,22.411,219643.0
2023-12-22 12:45:00,23.13,23.16,23.12,23.14,251797.0,22.411,22.4401,22.4013,22.4207,251797.0
2023-12-22 12:50:00,23.14,23.15,23.13,23.14,134888.0,22.4207,22.4304,22.411,22.4207,134888.0
2023-12-22 12:55:00,23.14,23.15,23.12,23.14,382297.0,22.4207,22.4304,22.4013,22.4207,382297.0
2023-12-22 13:00:00,23.14,23.15,23.12,23.13,239024.0,22.4207,22.4304,22.4013,22.411,239024.0
2023-12-22 13:05:00,23.13,23.13,23.11,23.12,116609.0,22.411,22.411,22.3916,22.4013,116609.0
2023-12-22 13:10:00,23.12,23.13,23.1,23.12,188308.0,22.4013,22.411,22.3819,22.4013,188308.0
2023-12-22 13:15:00,23.11,23.12,23.1,23.11,144321.0,22.3916,22.4013,22.3819,22.3916,144321.0
2023-12-22 13:20:00,23.11,23.11,23.1,23.11,80455.0,22.3916,22.3916,22.3819,22.3916,80455.0
2023-12-22 13:25:00,23.11,23.12,23.1,23.12,154345.0,22.3916,22.4013,22.3819,22.4013,154345.0
2023-12-22 13:30:00,23.11,23.12,23.09,23.09,254732.0,22.3916,22.4013,22.3722,22.3722,254732.0
2023-12-22 13:35:00,23.09,23.1,23.08,23.09,153323.0,22.3722,22.3819,22.3625,22.3722,153323.0
2023-12-22 13:40:00,23.09,23.09,23.08,23.08,144517.0,22.3722,22.3722,22.3625,22.3625,144517.0
2023-12-22 13:45:00,23.08,23.08,23.07,23.07,83355.0,22.3625,22.3625,22.3529,22.3529,83355.0
2023-12-22 13:50:00,23.07,23.08,23.06,23.07,359478.0,22.3529,22.3625,22.3432,22.3529,359478.0
2023-12-22 13:55:00,23.07,23.07,23.05,23.05,333389.0,22.3529,22.3529,22.3335,22.3335,333389.0
2023-12-22 14:00:00,23.05,23.05,23.01,23.01,209320.0,22.3335,22.3335,22.2947,22.2947,209320.0
2023-12-22 14:05:00,23.02,23.02,22.99,23.02,354078.0,22.3044,22.3044,22.2753,22.3044,354078.0
2023-12-22 14:10:00,23.02,23.03,23.0,23.03,266363.0,22.3044,22.3141,22.285,22.3141,266363.0
2023-12-22 14:15:00,23.02,23.03,23.01,23.02,358165.0,22.3044,22.3141,22.2947,22.3044,358165.0
2023-12-22 14:20:00,23.02,23.04,23.0,23.02,370568.0,22.3044,22.3238,22.285,22.3044,370568.0
2023-12-22 14:25:00,23.01,23.02,23.0,23.01,55920.0,22.2947,22.3044,22.285,22.2947,55920.0
2023-12-22 14:30:00,23.0,23.01,22.98,23.0,375183.0,22.285,22.2947,22.2656,22.285,375183.0
2023-12-22 14:35:00,23.0,23.03,22.99,23.03,179909.0,22.285,22.3141,22.2753,22.3141,179909.0
2023-12-22 14:40:00,23.02,23.05,23.02,23.04,537361.0,22.3044,22.3335,22.3044,22.3238,537361.0
2023-12-22 14:45:00,23.05,23.06,23.04,23.04,235145.0,22.3335,22.3432,22.3238,22.3238,235145.0
2023-12-22 14:50:00,23.05,23.05,23.04,23.05,88229.0,22.3335,22.3335,22.3238,22.3335,88229.0
2023-12-22 14:55:00,23.05,23.07,23.04,23.06,358164.0,22.3335,22.3529,22.3238,22.3432,358164.0
2023-12-22 15:00:00,23.06,23.08,23.04,23.08,952793.0,22.3432,22.3625,22.3238,22.3625,952793.0
2023-12-22 15:05:00,23.08,23.09,23.06,23.07,832539.0,22.3625,22.3722,22.3432,22.3529,832539.0
2023-12-22 15:10:00,23.07,23.08,23.06,23.08,200609.0,22.3529,22.3625,22.3432,22.3625,200609.0
2023-12-22 15:15:00,23.07,23.1,23.07,23.09,185328.0,22.3529,22.3819,22.3529,22.3722,185328.0
2023-12-22 15:20:00,23.08,23.09,23.06,23.08,234364.0,22.3625,22.3722,22.3432,22.3625,234364.0
2023-12-22 15:25:00,23.07,23.08,23.06,23.07,161148.0,22.3529,22.3625,22.3432,22.3529,161148.0
2023-12-22 15:30:00,23.08,23.08,23.05,23.05,389057.0,22.3625,22.3625,22.3335,22.3335,389057.0
2023-12-22 15:35:00,23.05,23.06,23.04,23.05,318847.0,22.3335,22.3432,22.3238,22.3335,318847.0
2023-12-22 15:40:00,23.05,23.05,23.03,23.05,490120.0,22.3335,22.3335,22.3141,22.3335,490120.0
2023-12-22 15:45:00,23.05,23.05,23.03,23.03,645368.0,22.3335,22.3335,22.3141,22.3141,645368.0
2023-12-22 15:50:00,23.04,23.07,23.03,23.05,1974749.0,22.3238,22.3529,22.3141,22.3335,1974749.0
2023-12-22 15:55:00,23.05,23.08,23.02,23.04,3083746.0,22.3335,22.3625,22.3044,22.3238,3083746.0
2023-12-26 09:30:00,23.23,23.37,23.18,23.33,1589395.0,22.5079,22.6435,22.4594,22.6048,1589395.0
2023-12-26 09:35:00,23.32,23.35,23.28,23.3,620346.0,22.5951,22.6241,22.5563,22.5757,620346.0
2023-12-26 09:40:00,23.3,23.34,23.29,23.32,488104.0,22.5757,22.6145,22.566,22.5951,488104.0
2023-12-26 09:45:00,23.32,23.34,23.21,23.24,613808.0,22.5951,22.6145,22.4885,22.5176,613808.0
2023-12-26 09:50:00,23.24,23.28,23.22,23.27,939665.0,22.5176,22.5563,22.4982,22.5466,939665.0
2023-12-26 09:55:00,23.27,23.33,23.26,23.28,291239.0,22.5466,22.6048,22.5369,22.5563,291239.0
2023-12-26 10:00:00,23.28,23.32,23.27,23.3,153270.0,22.5563,22.5951,22.5466,22.5757,153270.0
2023-12-26 10:05:00,23.31,23.34,23.28,23.29,539315.0,22.5854,22.6145,22.5563,22.566,539315.0
2023-12-26 10:10:00,23.3,23.3,23.27,23.29,188404.0,22.5757,22.5757,22.5466,22.566,188404.0
2023-12-26 10:15:00,23.29,23.29,23.26,23.27,396713.0,22.566,22.566,22.5369,22.5466,396713.0
2023-12-26 10:20:00,23.27,23.27,23.24,23.25,129871.0,22.5466,22.5466,22.5176,22.5273,129871.0
2023-12-26 10:25:00,23.24,23.26,23.24,23.25,345967.0,22.5176,22.5369,22.5176,22.5273,345967.0
2023-12-26 10:30:00,23.25,23.28,23.24,23.27,142740.0,22.5273,22.5563,22.5176,22.5466,142740.0
2023-12-26 10:35:00,23.27,23.28,23.26,23.26,110927.0,22.5466,22.5563,22.5369,22.5369,110927.0
2023-12-26 10:40:00,23.27,23.27,23.22,23.22,173796.0,22.5466,22.5466,22.4982,22.4982,173796.0
2023-12-26 10:45:00,23.23,23.23,23.19,23.21,159208.0,22.5079,22.5079,22.4691,22.4885,159208.0
2023-12-26 10:50:00,23.2,23.21,23.17,23.18,140392.0,22.4788,22.4885,22.4497,22.4594,140392.0
2023-12-26 10:55:00,23.18,23.2,23.17,23.2,309866.0,22.4594,22.4788,22.4497,22.4788,309866.0
2023-12-26 11:00:00,23.2,23.2,23.17,23.18,119746.0,22.4788,22.4788,22.4497,22.4594,119746.0
2023-12-26 11:05:00,23.18,23.19,23.16,23.17,741821.0,22.4594,22.4691,22.4401,22.4497,741821.0
2023-12-26 11:10:00,23.17,23.17,23.16,23.17,123573.0,22.4497,22.4497,22.4401,22.4497,123573.0
2023-12-26 11:15:00,23.16,23.16,23.09,23.12,443693.0,22.4401,22.4401,22.3722,22.4013,443693.0
2023-12-26 11:20:00,23.12,23.13,23.11,23.12,189745.0,22.4013,22.411,22.3916,22.4013,189745.0
2023-12-26 11:25:00,23.12,23.12,23.1,23.11,470822.0,22.4013,22.4013,22.3819,22.3916,470822.0
2023-12-26 11:30:00,23.11,23.11,23.09,23.1,260792.0,22.3916,22.3916,22.3722,22.3819,260792.0
2023-12-26 11:35:00,23.11,23.11,23.09,23.1,336618.0,22.3916,22.3916,22.3722,22.3819,336618.0
2023-12-26 11:40:00,23.1,23.11,23.08,23.1,710070.0,22.3819,22.3916,22.3625,22.3819,710070.0
2023-12-26 11:45:00,23.1,23.12,23.09,23.12,156044.0,22.3819,22.4013,22.3722,22.4013,156044.0
2023-12-26 11:50:00,23.12,23.12,23.1,23.11,172489.0,22.4013,22.4013,22.3819,22.3916,172489.0
2023-12-26 11:55:00,23.11,23.13,23.11,23.13,334148.0,22.3916,22.411,22.3916,22.411,334148.0
2023-12-26 12:00:00,23.13,23.14,23.11,23.12,233401.0,22.411,22.4207,22.3916,22.4013,233401.0
2023-12-26 12:05:00,23.12,23.14,23.11,23.14,112519.0,22.4013,22.4207,22.3916,22.4207,112519.0
2023-12-26 12:10:00,23.14,23.16,23.13,23.16,144296.0,22.4207,22.4401,22.411,22.4401,144296.0
2023-12-26 12:15:00,23.15,23.17,23.14,23.15,169468.0,22.4304,22.4497,22.4207,22.4304,169468.0
2023-12-26 12:20:00,23.14,23.15,23.13,23.13,79716.0,22.4207,22.4304,22.411,22.411,79716.0
2023-12-26 12:25:00,23.13,23.15,23.13,23.15,116965.0,22.411,22.4304,22.411,22.4304,116965.0
2023-12-26 12:30:00,23.15,23.17,23.14,23.16,120284.0,22.4304,22.4497,22.4207,22.4401,120284.0
2023-12-26 12:35:00,23.16,23.16,23.15,23.15,19670.0,22.4401,22.4401,22.4304,22.4304,19670.0
2023-12-26 12:40:00,23.16,23.16,23.15,23.16,24515.0,22.4401,22.4401,22.4304,22.4401,24515.0
2023-12-26 12:45:00,23.16,23.17,23.15,23.17,91899.0,22.4401,22.4497,22.4304,22.4497,91899.0
2023-12-26 12:50:00,23.17,23.17,23.16,23.17,18556.0,22.4497,22.4497,22.4401,22.4497,18556.0
2023-12-26 12:55:00,23.17,23.17,23.15,23.16,88632.0,22.4497,22.4497,22.4304,22.4401,88632.0
2023-12-26 13:00:00,23.15,23.17,23.15,23.17,199627.0,22.4304,22.4497,22.4304,22.4497,199627.0
2023-12-26 13:05:00,23.16,23.17,23.16,23.17,35525.0,22.4401,22.4497,22.4401,22.4497,35525.0
2023-12-26 13:10:00,23.16,23.17,23.16,23.17,39916.0,22.4401,22.4497,22.4401,22.4497,39916.0
2023-12-26 13:15:00,23.17,23.17,23.15,23.15,112125.0,22.4497,22.4497,22.4304,22.4304,112125.0
2023-12-26 13:20:00,23.15,23.17,23.15,23.17,126112.0,22.4304,22.4497,22.4304,22.4497,126112.0
2023-12-26 13:25:00,23.17,23.18,23.16,23.17,175108.0,22.4497,22.4594,22.4401,22.4497,175108.0
2023-12-26 13:30:00,23.16,23.18,23.16,23.18,52564.0,22.4401,22.4594,22.4401,22.4594,52564.0
2023-12-26 13:35:00,23.18,23.18,23.17,23.18,58075.0,22.4594,22.4594,22.4497,22.4594,58075.0
2023-12-26 13:40:00,23.18,23.18,23.17,23.18,16385.0,22.4594,22.4594,22.4497,22.4594,16385.0
2023-12-26 13:45:00,23.18,23.19,23.17,23.19,208092.0,22.4594,22.4691,22.4497,22.4691,208092.0
2023-12-26 13:50:00,23.19,23.19,23.18,23.19,69955.0,22.4691,22.4691,22.4594,22.4691,69955.0
2023-12-26 13:55:00,23.19,23.19,23.18,23.18,153772.0,22.4691,22.4691,22.4594,22.4594,153772.0
2023-12-26 14:00:00,23.19,23.19,23.18,23.19,34923.0,22.4691,22.4691,22.4594,22.4691,34923.0
2023-12-26 14:05:00,23.19,23.2,23.19,23.2,75404.0,22.4691,22.4788,22.4691,22.4788,75404.0
2023-12-26 14:10:00,23.2,23.2,23.19,23.2,161423.0,22.4788,22.4788,22.4691,22.4788,161423.0
2023-12-26 14:15:00,23.2,23.2,23.19,23.2,83048.0,22.4788,22.4788,22.4691,22.4788,83048.0
2023-12-26 14:20:00,23.2,23.2,23.19,23.2,36537.0,22.4788,22.4788,22.4691,22.4788,36537.0
2023-12-26 14:25:00,23.2,23.2,23.19,23.2,51722.0,22.4788,22.4788,22.4691,22.4788,51722.0
2023-12-26 14:30:00,23.2,23.2,23.18,23.19,177118.0,22.4788,22.4788,22.4594,22.4691,177118.0
2023-12-26 14:35:00,23.18,23.19,23.18,23.19,49120.0,22.4594,22.4691,22.4594,22.4691,49120.0
2023-12-26 14:40:00,23.19,23.19,23.17,23.17,181710.0,22.4691,22.4691,22.4497,22.4497,181710.0
2023-12-26 14:45:00,23.17,23.19,23.17,23.19,117071.0,22.4497,22.4691,22.4497,22.4691,117071.0
2023-12-26 14:50:00,23.18,23.2,23.18,23.18,653240.0,22.4594,22.4788,22.4594,22.4594,653240.0
2023-12-26 14:55:00,23.18,23.19,23.18,23.18,103204.0,22.4594,22.4691,22.4594,22.4594,103204.0
2023-12-26 15:00:00,23.18,23.19,23.18,23.19,105340.0,22.4594,22.4691,22.4594,22.4691,105340.0
2023-12-26 15:05:00,23.19,23.2,23.18,23.19,202348.0,22.4691,22.4788,22.4594,22.4691,202348.0
2023-12-26 15:10:00,23.19,23.19,23.18,23.19,23465.0,22.4691,22.4691,22.4594,22.4691,23465.0
2023-12-26 15:15:00,23.19,23.19,23.16,23.19,698419.0,22.4691,22.4691,22.4401,22.4691,698419.0
2023-12-26 15:20:00,23.19,23.19,23.18,23.19,14604.0,22.4691,22.4691,22.4594,22.4691,14604.0
2023-12-26 15:25:00,23.18,23.2,23.18,23.2,150421.0,22.4594,22.4788,22.4594,22.4788,150421.0
2023-12-26 15:30:00,23.2,23.22,23.19,23.22,476486.0,22.4788,22.4982,22.4691,22.4982,476486.0
2023-12-26 15:35:00,23.21,23.23,23.2,23.21,869398.0,22.4885,22.5079,22.4788,22.4885,869398.0
2023-12-26 15:40:00,23.21,23.21,23.2,23.21,162614.0,22.4885,22.4885,22.4788,22.4885,162614.0
2023-12-26 15:45:00,23.21,23.22,23.2,23.21,441807.0,22.4885,22.4982,22.4788,22.4885,441807.0
2023-12-26 15:50:00,23.21,23.21,23.18,23.21,749088.0,22.4885,22.4885,22.4594,22.4885,749088.0
2023-12-26 15:55:00,23.2,23.22,23.18,23.22,1548725.0,22.4788,22.4982,22.4594,22.4982,1548725.0
2023-12-27 09:30:00,23.25,23.28,23.2,23.22,785629.0,22.5273,22.5563,22.4788,22.4982,785629.0
2023-12-27 09:35:00,23.22,23.25,23.2,23.23,675303.0,22.4982,22.5273,22.4788,22.5079,675303.0
2023-12-27 09:40:00,23.23,23.29,23.23,23.27,923834.0,22.5079,22.566,22.5079,22.5466,923834.0
2023-12-27 09:45:00,23.28,23.3,23.26,23.29,447667.0,22.5563,22.5757,22.5369,22.566,447667.0
2023-12-27 09:50:00,23.29,23.34,23.28,23.33,414594.0,22.566,22.6145,22.5563,22.6048,414594.0
2023-12-27 09:55:00,23.34,23.34,23.31,23.32,328855.0,22.6145,22.6145,22.5854,22.5951,328855.0
2023-12-27 10:00:00,23.32,23.35,23.3,23.33,623241.0,22.5951,22.6241,22.5757,22.6048,623241.0
2023-12-27 10:05:00,23.32,23.34,23.3,23.32,344588.0,22.5951,22.6145,22.5757,22.5951,344588.0
2023-12-27 10:10:00,23.32,23.32,23.28,23.29,560141.0,22.5951,22.5951,22.5563,22.566,560141.0
2023-12-27 10:15:00,23.28,23.29,23.26,23.29,776232.0,22.5563,22.566,22.5369,22.566,776232.0
2023-12-27 10:20:00,23.29,23.3,23.27,23.29,679000.0,22.566,22.5757,22.5466,22.566,679000.0
2023-12-27 10:25:00,23.29,23.32,23.29,23.3,874399.0,22.566,22.5951,22.566,22.5757,874399.0
2023-12-27 10:30:00,23.3,23.31,23.27,23.29,1032052.0,22.5757,22.5854,22.5466,22.566,1032052.0
2023-12-27 10:35:00,23.29,23.29,23.24,23.25,423825.0,22.566,22.566,22.5176,22.5273,423825.0
2023-12-27 10:40:00,23.25,23.26,23.21,23.22,362311.0,22.5273,22.5369,22.4885,22.4982,362311.0
2023-12-27 10:45:00,23.21,23.22,23.19,23.2,215343.0,22.4885,22.4982,22.4691,22.4788,215343.0
2023-12-27 10:50:00,23.2,23.22,23.18,23.21,519108.0,22.4788,22.4982,22.4594,22.4885,519108.0
2023-12-27 10:55:00,23.21,23.21,23.2,23.21,201279.0,22.4885,22.4885,22.4788,22.4885,201279.0
2023-12-27 11:00:00,23.2,23.21,23.15,23.16,620766.0,22.4788,22.4885,22.4304,22.4401,620766.0
2023-12-27 11:05:00,23.16,23.18,23.15,23.17,252155.0,22.4401,22.4594,22.4304,22.4497,252155.0
2023-12-27 11:10:00,23.17,23.19,23.16,23.19,217207.0,22.4497,22.4691,22.4401,22.4691,217207.0
2023-12-27 11:15:00,23.19,23.2,23.18,23.2,109253.0,22.4691,22.4788,22.4594,22.4788,109253.0
2023-12-27 11:20:00,23.2,23.2,23.18,23.18,142130.0,22.4788,22.4788,22.4594,22.4594,142130.0
2023-12-27 11:25:00,23.19,23.19,23.17,23.17,132841.0,22.4691,22.4691,22.4497,22.4497,132841.0
2023-12-27 11:30:00,23.17,23.2,23.17,23.19,283448.0,22.4497,22.4788,22.4497,22.4691,283448.0
2023-12-27 11:35:00,23.19,23.2,23.18,23.2,124159.0,22.4691,22.4788,22.4594,22.4788,124159.0
2023-12-27 11:40:00,23.2,23.22,23.19,23.21,190741.0,22.4788,22.4982,22.4691,22.4885,190741.0
2023-12-27 11:45:00,23.21,23.21,23.19,23.2,173521.0,22.4885,22.4885,22.4691,22.4788,173521.0
2023-12-27 11:50:00,23.2,23.2,23.18,23.19,251158.0,22.4788,22.4788,22.4594,22.4691,251158.0
2023-12-27 11:55:00,23.18,23.22,23.18,23.21,358645.0,22.4594,22.4982,22.4594,22.4885,358645.0
2023-12-27 12:00:00,23.21,23.23,23.21,23.22,87781.0,22.4885,22.5079,22.4885,22.4982,87781.0
2023-12-27 12:05:00,23.23,23.23,23.21,23.23,99579.0,22.5079,22.5079,22.4885,22.5079,99579.0
2023-12-27 12:10:00,23.23,23.23,23.21,23.22,123119.0,22.5079,22.5079,22.4885,22.4982,123119.0
2023-12-27 12:15:00,23.22,23.23,23.22,23.23,76420.0,22.4982,22.5079,22.4982,22.5079,76420.0
2023-12-27 12:20:00,23.23,23.24,23.22,23.22,91098.0,22.5079,22.5176,22.4982,22.4982,91098.0
2023-12-27 12:25:00,23.22,23.22,23.21,23.22,60239.0,22.4982,22.4982,22.4885,22.4982,60239.0
2023-12-27 12:30:00,23.22,23.23,23.21,23.21,104816.0,22.4982,22.5079,22.4885,22.4885,104816.0
2023-12-27 12:35:00,23.21,23.22,23.19,23.2,181876.0,22.4885,22.4982,22.4691,22.4788,181876.0
2023-12-27 12:40:00,23.2,23.2,23.18,23.2,172371.0,22.4788,22.4788,22.4594,22.4788,172371.0
2023-12-27 12:45:00,23.2,23.22,23.19,23.21,150849.0,22.4788,22.4982,22.4691,22.4885,150849.0
2023-12-27 12:50:00,23.21,23.22,23.2,23.21,137816.0,22.4885,22.4982,22.4788,22.4885,137816.0
2023-12-27 12:55:00,23.21,23.21,23.19,23.2,82793.0,22.4885,22.4885,22.4691,22.4788,82793.0
2023-12-27 13:00:00,23.2,23.23,23.19,23.21,2189933.0,22.4788,22.5079,22.4691,22.4885,2189933.0
2023-12-27 13:05:00,23.21,23.24,23.19,23.23,199871.0,22.4885,22.5176,22.4691,22.5079,199871.0
2023-12-27 13:10:00,23.23,23.25,23.23,23.23,107217.0,22.5079,22.5273,22.5079,22.5079,107217.0
2023-12-27 13:15:00,23.23,23.24,23.23,23.23,52560.0,22.5079,22.5176,22.5079,22.5079,52560.0
2023-12-27 13:20:00,23.24,23.24,23.23,23.23,18632.0,22.5176,22.5176,22.5079,22.5079,18632.0
2023-12-27 13:25:00,23.23,23.24,23.22,23.23,123778.0,22.5079,22.5176,22.4982,22.5079,123778.0
2023-12-27 13:30:00,23.24,23.25,23.21,23.22,90148.0,22.5176,22.5273,22.4885,22.4982,90148.0
2023-12-27 13:35:00,23.21,23.22,23.18,23.2,215002.0,22.4885,22.4982,22.4594,22.4788,215002.0
2023-12-27 13:40:00,23.2,23.21,23.19,23.2,87485.0,22.4788,22.4885,22.4691,22.4788,87485.0
2023-12-27 13:45:00,23.2,23.22,23.19,23.21,98753.0,22.4788,22.4982,22.4691,22.4885,98753.0
2023-12-27 13:50:00,23.21,23.21,23.19,23.2,157486.0,22.4885,22.4885,22.4691,22.4788,157486.0
2023-12-27 13:55:00,23.2,23.2,23.19,23.2,53905.0,22.4788,22.4788,22.4691,22.4788,53905.0
2023-12-27 14:00:00,23.19,23.2,23.17,23.18,123654.0,22.4691,22.4788,22.4497,22.4594,123654.0
2023-12-27 14:05:00,23.18,23.19,23.17,23.18,77168.0,22.4594,22.4691,22.4497,22.4594,77168.0
2023-12-27 14:10:00,23.19,23.19,23.17,23.18,69285.0,22.4691,22.4691,22.4497,22.4594,69285.0
2023-12-27 14:15:00,23.19,23.19,23.18,23.19,25315.0,22.4691,22.4691,22.4594,22.4691,25315.0
2023-12-27 14:20:00,23.19,23.2,23.19,23.2,52205.0,22.4691,22.4788,22.4691,22.4788,52205.0
2023-12-27 14:25:00,23.2,23.21,23.2,23.21,111569.0,22.4788,22.4885,22.4788,22.4885,111569.0
2023-12-27 14:30:00,23.2,23.21,23.19,23.2,101707.0,22.4788,22.4885,22.4691,22.4788,101707.0
2023-12-27 14:35:00,23.2,23.21,23.19,23.2,62381.0,22.4788,22.4885,22.4691,22.4788,62381.0
2023-12-27 14:40:00,23.2,23.21,23.19,23.19,54482.0,22.4788,22.4885,22.4691,22.4691,54482.0
2023-12-27 14:45:00,23.19,23.2,23.19,23.19,8541.0,22.4691,22.4788,22.4691,22.4691,8541.0
2023-12-27 14:50:00,23.2,23.2,23.18,23.19,113854.0,22.4788,22.4788,22.4594,22.4691,113854.0
2023-12-27 14:55:00,23.19,23.21,23.18,23.2,232029.0,22.4691,22.4885,22.4594,22.4788,232029.0
2023-12-27 15:00:00,23.2,23.21,23.2,23.21,131435.0,22.4788,22.4885,22.4788,22.4885,131435.0
2023-12-27 15:05:00,23.21,23.22,23.2,23.21,152446.0,22.4885,22.4982,22.4788,22.4885,152446.0
2023-12-27 15:10:00,23.21,23.22,23.21,23.21,30415.0,22.4885,22.4982,22.4885,22.4885,30415.0
2023-12-27 15:15:00,23.21,23.22,23.21,23.21,47302.0,22.4885,22.4982,22.4885,22.4885,47302.0
2023-12-27 15:20:00,23.21,23.22,23.21,23.21,71274.0,22.4885,22.4982,22.4885,22.4885,71274.0
2023-12-27 15:25:00,23.21,23.23,23.21,23.23,285415.0,22.4885,22.5079,22.4885,22.5079,285415.0
2023-12-27 15:30:00,23.23,23.24,23.22,23.24,69889.0,22.5079,22.5176,22.4982,22.5176,69889.0
2023-12-27 15:35:00,23.24,23.24,23.23,23.24,66433.0,22.5176,22.5176,22.5079,22.5176,66433.0
2023-12-27 15:40:00,23.23,23.24,23.22,23.23,189076.0,22.5079,22.5176,22.4982,22.5079,189076.0
2023-12-27 15:45:00,23.23,23.24,23.22,23.23,772167.0,22.5079,22.5176,22.4982,22.5079,772167.0
2023-12-27 15:50:00,23.22,23.24,23.22,23.24,310226.0,22.4982,22.5176,22.4982,22.5176,310226.0
2023-12-27 15:55:00,23.24,23.3,23.23,23.28,4096091.0,22.5176,22.5757,22.5079,22.5563,4096091.0
2023-12-28 09:30:00,23.73,23.86,23.72,23.84,994887.0,22.9923,23.1183,22.9826,23.0989,994887.0
2023-12-28 09:35:00,23.84,23.9,23.81,23.9,1419462.0,23.0989,23.157,23.0698,23.157,1419462.0
2023-12-28 09:40:00,23.9,23.94,23.85,23.89,899022.0,23.157,23.1958,23.1086,23.1474,899022.0
2023-12-28 09:45:00,23.89,23.94,23.89,23.94,1125437.0,23.1474,23.1958,23.1474,23.1958,1125437.0
2023-12-28 09:50:00,23.94,23.97,23.9,23.92,629912.0,23.1958,23.2249,23.157,23.1764,629912.0
2023-12-28 09:55:00,23.91,23.95,23.9,23.94,945114.0,23.1667,23.2055,23.157,23.1958,945114.0
2023-12-28 10:00:00,23.94,23.96,23.93,23.94,520539.0,23.1958,23.2152,23.1861,23.1958,520539.0
2023-12-28 10:05:00,23.94,23.94,23.9,23.92,409811.0,23.1958,23.1958,23.157,23.1764,409811.0
2023-12-28 10:10:00,23.92,23.94,23.91,23.92,406395.0,23.1764,23.1958,23.1667,23.1764,406395.0
2023-12-28 10:15:00,23.93,23.97,23.92,23.96,835192.0,23.1861,23.2249,23.1764,23.2152,835192.0
2023-12-28 10:20:00,23.96,23.97,23.93,23.94,686989.0,23.2152,23.2249,23.1861,23.1958,686989.0
2023-12-28 10:25:00,23.94,23.97,23.94,23.96,624449.0,23.1958,23.2249,23.1958,23.2152,624449.0
2023-12-28 10:30:00,23.96,23.97,23.94,23.95,801093.0,23.2152,23.2249,23.1958,23.2055,801093.0
2023-12-28 10:35:00,23.95,23.97,23.94,23.95,527112.0,23.2055,23.2249,23.1958,23.2055,527112.0
2023-12-28 10:40:00,23.95,23.96,23.93,23.95,305899.0,23.2055,23.2152,23.1861,23.2055,305899.0
2023-12-28 10:45:00,23.95,23.97,23.94,23.97,216425.0,23.2055,23.2249,23.1958,23.2249,216425.0
2023-12-28 10:50:00,23.96,23.97,23.95,23.96,174847.0,23.2152,23.2249,23.2055,23.2152,174847.0
2023-12-28 10:55:00,23.96,23.97,23.93,23.96,700376.0,23.2152,23.2249,23.1861,23.2152,700376.0
2023-12-28 11:00:00,23.96,23.97,23.94,23.95,591602.0,23.2152,23.2249,23.1958,23.2055,591602.0
2023-12-28 11:05:00,23.95,23.96,23.94,23.95,563492.0,23.2055,23.2152,23.1958,23.2055,563492.0
2023-12-28 11:10:00,23.95,23.95,23.94,23.95,189438.0,23.2055,23.2055,23.1958,23.2055,189438.0
2023-12-28 11:15:00,23.95,23.97,23.93,23.96,193290.0,23.2055,23.2249,23.1861,23.2152,193290.0
2023-12-28 11:20:00,23.96,23.96,23.94,23.94,666575.0,23.2152,23.2152,23.1958,23.1958,666575.0
2023-12-28 11:25:00,23.94,23.97,23.94,23.95,512842.0,23.1958,23.2249,23.1958,23.2055,512842.0
2023-12-28 11:30:00,23.94,23.95,23.93,23.95,108212.0,23.1958,23.2055,23.1861,23.2055,108212.0
2023-12-28 11:35:00,23.95,23.95,23.94,23.95,103714.0,23.2055,23.2055,23.1958,23.2055,103714.0
2023-12-28 11:40:00,23.95,23.95,23.91,23.91,232414.0,23.2055,23.2055,23.1667,23.1667,232414.0
2023-12-28 11:45:00,23.92,23.93,23.91,23.93,470377.0,23.1764,23.1861,23.1667,23.1861,470377.0
2023-12-28 11:50:00,23.93,23.93,23.9,23.91,159807.0,23.1861,23.1861,23.157,23.1667,159807.0
2023-12-28 11:55:00,23.9,23.91,23.88,23.89,402584.0,23.157,23.1667,23.1377,23.1474,402584.0
2023-12-28 12:00:00,23.89,23.9,23.88,23.89,418261.0,23.1474,23.157,23.1377,23.1474,418261.0
2023-12-28 12:05:00,23.89,23.91,23.89,23.9,495821.0,23.1474,23.1667,23.1474,23.157,495821.0
2023-12-28 12:10:00,23.9,23.9,23.88,23.89,154087.0,23.157,23.157,23.1377,23.1474,154087.0
2023-12-28 12:15:00,23.89,23.9,23.88,23.89,632058.0,23.1474,23.157,23.1377,23.1474,632058.0
2023-12-28 12:20:00,23.89,23.89,23.88,23.88,54311.0,23.1474,23.1474,23.1377,23.1377,54311.0
2023-12-28 12:25:00,23.88,23.89,23.88,23.89,146309.0,23.1377,23.1474,23.1377,23.1474,146309.0
2023-12-28 12:30:00,23.89,23.89,23.88,23.89,191197.0,23.1474,23.1474,23.1377,23.1474,191197.0
2023-12-28 12:35:00,23.89,23.89,23.88,23.89,189757.0,23.1474,23.1474,23.1377,23.1474,189757.0
2023-12-28 12:40:00,23.89,23.89,23.87,23.87,282110.0,23.1474,23.1474,23.128,23.128,282110.0
2023-12-28 12:45:00,23.88,23.88,23.85,23.86,101195.0,23.1377,23.1377,23.1086,23.1183,101195.0
2023-12-28 12:50:00,23.86,23.86,23.84,23.86,338450.0,23.1183,23.1183,23.0989,23.1183,338450.0
2023-12-28 12:55:00,23.86,23.86,23.84,23.85,170124.0,23.1183,23.1183,23.0989,23.1086,170124.0
2023-12-28 13:00:00,23.85,23.86,23.82,23.83,877306.0,23.1086,23.1183,23.0795,23.0892,877306.0
2023-12-28 13:05:00,23.83,23.85,23.82,23.85,166263.0,23.0892,23.1086,23.0795,23.1086,166263.0
2023-12-28 13:10:00,23.84,23.85,23.83,23.83,145018.0,23.0989,23.1086,23.0892,23.0892,145018.0
2023-12-28 13:15:00,23.83,23.84,23.82,23.83,52812.0,23.0892,23.0989,23.0795,23.0892,52812.0
2023-12-28 13:20:00,23.82,23.84,23.82,23.82,442304.0,23.0795,23.0989,23.0795,23.0795,442304.0
2023-12-28 13:25:00,23.83,23.83,23.81,23.82,138136.0,23.0892,23.0892,23.0698,23.0795,138136.0
2023-12-28 13:30:00,23.82,23.82,23.81,23.81,164808.0,23.0795,23.0795,23.0698,23.0698,164808.0
2023-12-28 13:35:00,23.81,23.82,23.8,23.81,176242.0,23.0698,23.0795,23.0602,23.0698,176242.0
2023-12-28 13:40:00,23.81,23.82,23.79,23.8,140381.0,23.0698,23.0795,23.0505,23.0602,140381.0
2023-12-28 13:45:00,23.8,23.8,23.77,23.78,101443.0,23.0602,23.0602,23.0311,23.0408,101443.0
2023-12-28 13:50:00,23.78,23.78,23.76,23.77,69125.0,23.0408,23.0408,23.0214,23.0311,69125.0
2023-12-28 13:55:00,23.77,23.77,23.76,23.76,101144.0,23.0311,23.0311,23.0214,23.0214,101144.0
2023-12-28 14:00:00,23.77,23.78,23.76,23.78,99083.0,23.0311,23.0408,23.0214,23.0408,99083.0
2023-12-28 14:05:00,23.78,23.79,23.77,23.79,81213.0,23.0408,23.0505,23.0311,23.0505,81213.0
2023-12-28 14:10:00,23.79,23.79,23.78,23.79,82171.0,23.0505,23.0505,23.0408,23.0505,82171.0
2023-12-28 14:15:00,23.78,23.79,23.77,23.78,183623.0,23.0408,23.0505,23.0311,23.0408,183623.0
2023-12-28 14:20:00,23.78,23.79,23.77,23.79,88130.0,23.0408,23.0505,23.0311,23.0505,88130.0
2023-12-28 14:25:00,23.79,23.81,23.78,23.81,169355.0,23.0505,23.0698,23.0408,23.0698,169355.0
2023-12-28 14:30:00,23.81,23.82,23.8,23.8,278473.0,23.0698,23.0795,23.0602,23.0602,278473.0
2023-12-28 14:35:00,23.8,23.81,23.8,23.8,29670.0,23.0602,23.0698,23.0602,23.0602,29670.0
2023-12-28 14:40:00,23.8,23.82,23.8,23.82,248790.0,23.0602,23.0795,23.0602,23.0795,248790.0
2023-12-28 14:45:00,23.82,23.83,23.81,23.83,111130.0,23.0795,23.0892,23.0698,23.0892,111130.0
2023-12-28 14:50:00,23.83,23.83,23.82,23.83,68437.0,23.0892,23.0892,23.0795,23.0892,68437.0
2023-12-28 14:55:00,23.83,23.84,23.81,23.84,862549.0,23.0892,23.0989,23.0698,23.0989,862549.0
2023-12-28 15:00:00,23.84,23.84,23.83,23.83,326918.0,23.0989,23.0989,23.0892,23.0892,326918.0
2023-12-28 15:05:00,23.83,23.84,23.82,23.83,153748.0,23.0892,23.0989,23.0795,23.0892,153748.0
2023-12-28 15:10:00,23.83,23.83,23.82,23.83,214490.0,23.0892,23.0892,23.0795,23.0892,214490.0
2023-12-28 15:15:00,23.83,23.84,23.82,23.84,237790.0,23.0892,23.0989,23.0795,23.0989,237790.0
2023-12-28 15:20:00,23.84,23.84,23.83,23.84,27885.0,23.0989,23.0989,23.0892,23.0989,27885.0
2023-12-28 15:25:00,23.84,23.84,23.83,23.84,63176.0,23.0989,23.0989,23.0892,23.0989,63176.0
2023-12-28 15:30:00,23.84,23.85,23.83,23.83,642110.0,23.0989,23.1086,23.0892,23.0892,642110.0
2023-12-28 15:35:00,23.83,23.84,23.83,23.84,122768.0,23.0892,23.0989,23.0892,23.0989,122768.0
2023-12-28 15:40:00,23.84,23.84,23.81,23.82,595960.0,23.0989,23.0989,23.0698,23.0795,595960.0
2023-12-28 15:45:00,23.82,23.86,23.81,23.85,2140861.0,23.0795,23.1183,23.0698,23.1086,2140861.0
2023-12-28 15:50:00,23.85,23.85,23.83,23.84,1620973.0,23.1086,23.1086,23.0892,23.0989,1620973.0
2023-12-28 15:55:00,23.84,23.85,23.82,23.84,4492845.0,23.0989,23.1086,23.0795,23.0989,4492845.0
2023-12-29 09:30:00,23.84,23.93,23.82,23.92,365975.0,23.0989,23.1861,23.0795,23.1764,365975.0
2023-12-29 09:35:00,23.92,23.98,23.9,23.98,326455.0,23.1764,23.2346,23.157,23.2346,326455.0
2023-12-29 09:40:00,23.98,24.01,23.95,23.97,690064.0,23.2346,23.2636,23.2055,23.2249,690064.0
2023-12-29 09:45:00,23.98,24.02,23.97,23.99,352753.0,23.2346,23.2733,23.2249,23.2443,352753.0
2023-12-29 09:50:00,23.98,24.0,23.94,23.98,289169.0,23.2346,23.2539,23.1958,23.2346,289169.0
2023-12-29 09:55:00,23.98,24.03,23.98,24.0,126414.0,23.2346,23.283,23.2346,23.2539,126414.0
2023-12-29 10:00:00,24.0,24.01,23.96,23.98,253761.0,23.2539,23.2636,23.2152,23.2346,253761.0
2023-12-29 10:05:00,23.98,23.99,23.95,23.97,475061.0,23.2346,23.2443,23.2055,23.2249,475061.0
2023-12-29 10:10:00,23.96,23.97,23.95,23.96,152178.0,23.2152,23.2249,23.2055,23.2152,152178.0
2023-12-29 10:15:00,23.96,24.0,23.95,24.0,167783.0,23.2152,23.2539,23.2055,23.2539,167783.0
2023-12-29 10:20:00,24.0,24.03,23.99,24.02,123948.0,23.2539,23.283,23.2443,23.2733,123948.0
2023-12-29 10:25:00,24.02,24.07,24.02,24.06,382343.0,23.2733,23.3218,23.2733,23.3121,382343.0
2023-12-29 10:30:00,24.06,24.07,24.03,24.04,284688.0,23.3121,23.3218,23.283,23.2927,284688.0
2023-12-29 10:35:00,24.04,24.04,24.02,24.03,135795.0,23.2927,23.2927,23.2733,23.283,135795.0
2023-12-29 10:40:00,24.03,24.04,23.97,23.98,328998.0,23.283,23.2927,23.2249,23.2346,328998.0
2023-12-29 10:45:00,23.98,24.0,23.97,23.97,278698.0,23.2346,23.2539,23.2249,23.2249,278698.0
2023-12-29 10:50:00,23.96,23.98,23.92,23.94,559348.0,23.2152,23.2346,23.1764,23.1958,559348.0
2023-12-29 10:55:00,23.94,23.97,23.93,23.96,197633.0,23.1958,23.2249,23.1861,23.2152,197633.0
2023-12-29 11:00:00,23.96,23.97,23.94,23.96,252823.0,23.2152,23.2249,23.1958,23.2152,252823.0
2023-12-29 11:05:00,23.96,23.97,23.94,23.96,89679.0,23.2152,23.2249,23.1958,23.2152,89679.0
2023-12-29 11:10:00,23.96,23.98,23.94,23.95,106320.0,23.2152,23.2346,23.1958,23.2055,106320.0
2023-12-29 11:15:00,23.94,23.95,23.92,23.93,221929.0,23.1958,23.2055,23.1764,23.1861,221929.0
2023-12-29 11:20:00,23.94,23.94,23.92,23.93,256220.0,23.1958,23.1958,23.1764,23.1861,256220.0
2023-12-29 11:25:00,23.93,23.93,23.9,23.9,310786.0,23.1861,23.1861,23.157,23.157,310786.0
2023-12-29 11:30:00,23.9,23.94,23.9,23.94,334382.0,23.157,23.1958,23.157,23.1958,334382.0
2023-12-29 11:35:00,23.94,23.95,23.93,23.94,71963.0,23.1958,23.2055,23.1861,23.1958,71963.0
2023-12-29 11:40:00,23.94,23.95,23.93,23.95,59473.0,23.1958,23.2055,23.1861,23.2055,59473.0
2023-12-29 11:45:00,23.95,23.95,23.94,23.95,51955.0,23.2055,23.2055,23.1958,23.2055,51955.0
2023-12-29 11:50:00,23.95,23.95,23.93,23.95,151545.0,23.2055,23.2055,23.1861,23.2055,151545.0
2023-12-29 11:55:00,23.95,23.95,23.93,23.95,195753.0,23.2055,23.2055,23.1861,23.2055,195753.0
2023-12-29 12:00:00,23.94,23.97,23.94,23.96,261366.0,23.1958,23.2249,23.1958,23.2152,261366.0
2023-12-29 12:05:00,23.96,23.97,23.94,23.95,149767.0,23.2152,23.2249,23.1958,23.2055,149767.0
2023-12-29 12:10:00,23.94,23.96,23.94,23.94,173247.0,23.1958,23.2152,23.1958,23.1958,173247.0
2023-12-29 12:15:00,23.95,23.96,23.94,23.96,118040.0,23.2055,23.2152,23.1958,23.2152,118040.0
2023-12-29 12:20:00,23.96,23.96,23.95,23.96,115007.0,23.2152,23.2152,23.2055,23.2152,115007.0
2023-12-29 12:25:00,23.96,23.96,23.95,23.96,21825.0,23.2152,23.2152,23.2055,23.2152,21825.0
2023-12-29 12:30:00,23.96,23.97,23.95,23.96,91809.0,23.2152,23.2249,23.2055,23.2152,91809.0
2023-12-29 12:35:00,23.96,23.98,23.96,23.98,51297.0,23.2152,23.2346,23.2152,23.2346,51297.0
2023-12-29 12:40:00,23.98,23.99,23.97,23.99,176329.0,23.2346,23.2443,23.2249,23.2443,176329.0
2023-12-29 12:45:00,23.98,24.0,23.98,23.98,233839.0,23.2346,23.2539,23.2346,23.2346,233839.0
2023-12-29 12:50:00,23.98,23.99,23.98,23.98,48680.0,23.2346,23.2443,23.2346,23.2346,48680.0
2023-12-29 12:55:00,23.98,24.0,23.98,23.99,226413.0,23.2346,23.2539,23.2346,23.2443,226413.0
2023-12-29 13:00:00,23.98,23.99,23.97,23.99,180255.0,23.2346,23.2443,23.2249,23.2443,180255.0
2023-12-29 13:05:00,23.98,24.0,23.98,23.98,84910.0,23.2346,23.2539,23.2346,23.2346,84910.0
2023-12-29 13:10:00,23.98,23.99,23.98,23.98,87608.0,23.2346,23.2443,23.2346,23.2346,87608.0
2023-12-29 13:15:00,23.98,23.99,23.98,23.98,192233.0,23.2346,23.2443,23.2346,23.2346,192233.0
2023-12-29 13:20:00,23.98,23.99,23.98,23.98,27828.0,23.2346,23.2443,23.2346,23.2346,27828.0
2023-12-29 13:25:00,23.98,24.0,23.98,24.0,163146.0,23.2346,23.2539,23.2346,23.2539,163146.0
2023-12-29 13:30:00,24.0,24.01,23.99,24.01,439800.0,23.2539,23.2636,23.2443,23.2636,439800.0
2023-12-29 13:35:00,24.01,24.01,24.0,24.01,47013.0,23.2636,23.2636,23.2539,23.2636,47013.0
2023-12-29 13:40:00,24.01,24.02,24.0,24.01,202484.0,23.2636,23.2733,23.2539,23.2636,202484.0
2023-12-29 13:45:00,24.01,24.03,24.0,24.03,350705.0,23.2636,23.283,23.2539,23.283,350705.0
2023-12-29 13:50:00,24.03,24.03,24.01,24.02,68084.0,23.283,23.283,23.2636,23.2733,68084.0
2023-12-29 13:55:00,24.02,24.04,24.01,24.04,983724.0,23.2733,23.2927,23.2636,23.2927,983724.0
2023-12-29 14:00:00,24.04,24.05,24.03,24.05,113333.0,23.2927,23.3024,23.283,23.3024,113333.0
2023-12-29 14:05:00,24.05,24.06,24.04,24.05,76722.0,23.3024,23.3121,23.2927,23.3024,76722.0
2023-12-29 14:10:00,24.05,24.06,24.05,24.06,146510.0,23.3024,23.3121,23.3024,23.3121,146510.0
2023-12-29 14:15:00,24.05,24.06,24.05,24.05,58677.0,23.3024,23.3121,23.3024,23.3024,58677.0
2023-12-29 14:20:00,24.05,24.06,24.04,24.05,199361.0,23.3024,23.3121,23.2927,23.3024,199361.0
2023-12-29 14:25:00,24.04,24.05,24.02,24.03,136686.0,23.2927,23.3024,23.2733,23.283,136686.0
2023-12-29 14:30:00,24.02,24.05,24.02,24.04,110237.0,23.2733,23.3024,23.2733,23.2927,110237.0
2023-12-29 14:35:00,24.05,24.05,24.04,24.05,23157.0,23.3024,23.3024,23.2927,23.3024,23157.0
2023-12-29 14:40:00,24.05,24.05,24.04,24.05,27981.0,23.3024,23.3024,23.2927,23.3024,27981.0
2023-12-29 14:45:00,24.04,24.05,24.04,24.05,60844.0,23.2927,23.3024,23.2927,23.3024,60844.0
2023-12-29 14:50:00,24.05,24.05,24.04,24.04,21513.0,23.3024,23.3024,23.2927,23.2927,21513.0
2023-12-29 14:55:00,24.04,24.05,24.04,24.05,113265.0,23.2927,23.3024,23.2927,23.3024,113265.0
2023-12-29 15:00:00,24.05,24.05,24.04,24.04,80199.0,23.3024,23.3024,23.2927,23.2927,80199.0
2023-12-29 15:05:00,24.04,24.06,24.04,24.06,288814.0,23.2927,23.3121,23.2927,23.3121,288814.0
2023-12-29 15:10:00,24.06,24.06,24.05,24.06,67642.0,23.3121,23.3121,23.3024,23.3121,67642.0
2023-12-29 15:15:00,24.05,24.06,24.04,24.05,147708.0,23.3024,23.3121,23.2927,23.3024,147708.0
2023-12-29 15:20:00,24.05,24.05,24.04,24.05,69508.0,23.3024,23.3024,23.2927,23.3024,69508.0
2023-12-29 15:25:00,24.05,24.05,24.04,24.05,71933.0,23.3024,23.3024,23.2927,23.3024,71933.0
2023-12-29 15:30:00,24.05,24.05,24.03,24.03,215767.0,23.3024,23.3024,23.283,23.283,215767.0
2023-12-29 15:35:00,24.04,24.04,24.01,24.02,405502.0,23.2927,23.2927,23.2636,23.2733,405502.0
2023-12-29 15:40:00,24.02,24.02,24.0,24.01,298400.0,23.2733,23.2733,23.2539,23.2636,298400.0
2023-12-29 15:45:00,24.01,24.02,24.0,24.02,784671.0,23.2636,23.2733,23.2539,23.2733,784671.0
2023-12-29 15:50:00,24.01,24.02,24.0,24.01,570315.0,23.2636,23.2733,23.2539,23.2636,570315.0
2023-12-29 15:55:00,24.0,24.02,24.0,24.02,1266916.0,23.2539,23.2733,23.2539,23.2733,1266916.0
2024-01-02 09:30:00,23.43,23.47,23.3,23.33,1464942.0,22.7017,22.7404,22.5757,22.6048,1464942.0
2024-01-02 09:35:00,23.33,23.41,23.32,23.35,1101237.0,22.6048,22.6823,22.5951,22.6241,1101237.0
2024-01-02 09:40:00,23.35,23.37,23.31,23.36,1189009.0,22.6241,22.6435,22.5854,22.6338,1189009.0
2024-01-02 09:45:00,23.35,23.42,23.33,23.35,1576382.0,22.6241,22.692,22.6048,22.6241,1576382.0
2024-01-02 09:50:00,23.35,23.44,23.34,23.41,1151422.0,22.6241,22.7113,22.6145,22.6823,1151422.0
2024-01-02 09:55:00,23.39,23.45,23.38,23.45,524607.0,22.6629,22.721,22.6532,22.721,524607.0
2024-01-02 10:00:00,23.45,23.46,23.41,23.43,668795.0,22.721,22.7307,22.6823,22.7017,668795.0
2024-01-02 10:05:00,23.43,23.44,23.38,23.41,617729.0,22.7017,22.7113,22.6532,22.6823,617729.0
2024-01-02 10:10:00,23.41,23.42,23.36,23.39,383656.0,22.6823,22.692,22.6338,22.6629,383656.0
2024-01-02 10:15:00,23.39,23.4,23.34,23.35,417412.0,22.6629,22.6726,22.6145,22.6241,417412.0
2024-01-02 10:20:00,23.34,23.35,23.32,23.33,498949.0,22.6145,22.6241,22.5951,22.6048,498949.0
2024-01-02 10:25:00,23.34,23.35,23.28,23.3,651178.0,22.6145,22.6241,22.5563,22.5757,651178.0
2024-01-02 10:30:00,23.29,23.3,23.25,23.3,472241.0,22.566,22.5757,22.5273,22.5757,472241.0
2024-01-02 10:35:00,23.3,23.3,23.25,23.25,446476.0,22.5757,22.5757,22.5273,22.5273,446476.0
2024-01-02 10:40:00,23.25,23.31,23.24,23.3,530400.0,22.5273,22.5854,22.5176,22.5757,530400.0
2024-01-02 10:45:00,23.3,23.3,23.25,23.26,291259.0,22.5757,22.5757,22.5273,22.5369,291259.0
2024-01-02 10:50:00,23.26,23.3,23.25,23.29,196423.0,22.5369,22.5757,22.5273,22.566,196423.0
2024-01-02 10:55:00,23.29,23.31,23.28,23.3,201145.0,22.566,22.5854,22.5563,22.5757,201145.0
2024-01-02 11:00:00,23.3,23.33,23.29,23.33,249096.0,22.5757,22.6048,22.566,22.6048,249096.0
2024-01-02 11:05:00,23.33,23.36,23.31,23.36,353528.0,22.6048,22.6338,22.5854,22.6338,353528.0
2024-01-02 11:10:00,23.36,23.39,23.33,23.35,323894.0,22.6338,22.6629,22.6048,22.6241,323894.0
2024-01-02 11:15:00,23.34,23.36,23.33,23.34,168809.0,22.6145,22.6338,22.6048,22.6145,168809.0
2024-01-02 11:20:00,23.35,23.35,23.32,23.34,159616.0,22.6241,22.6241,22.5951,22.6145,159616.0
2024-01-02 11:25:00,23.34,23.36,23.33,23.35,372791.0,22.6145,22.6338,22.6048,22.6241,372791.0
2024-01-02 11:30:00,23.35,23.35,23.32,23.33,119081.0,22.6241,22.6241,22.5951,22.6048,119081.0
2024-01-02 11:35:00,23.33,23.35,23.32,23.34,364070.0,22.6048,22.6241,22.5951,22.6145,364070.0
2024-01-02 11:40:00,23.34,23.35,23.33,23.35,224613.0,22.6145,22.6241,22.6048,22.6241,224613.0
2024-01-02 11:45:00,23.35,23.39,23.34,23.37,434241.0,22.6241,22.6629,22.6145,22.6435,434241.0
2024-01-02 11:50:00,23.37,23.41,23.37,23.38,469756.0,22.6435,22.6823,22.6435,22.6532,469756.0
2024-01-02 11:55:00,23.38,23.4,23.38,23.39,415218.0,22.6532,22.6726,22.6532,22.6629,415218.0
2024-01-02 12:00:00,23.39,23.39,23.37,23.38,108480.0,22.6629,22.6629,22.6435,22.6532,108480.0
2024-01-02 12:05:00,23.38,23.38,23.36,23.36,132523.0,22.6532,22.6532,22.6338,22.6338,132523.0
2024-01-02 12:10:00,23.37,23.39,23.36,23.38,104474.0,22.6435,22.6629,22.6338,22.6532,104474.0
2024-01-02 12:15:00,23.37,23.37,23.35,23.37,145240.0,22.6435,22.6435,22.6241,22.6435,145240.0
2024-01-02 12:20:00,23.37,23.37,23.35,23.37,143340.0,22.6435,22.6435,22.6241,22.6435,143340.0
2024-01-02 12:25:00,23.36,23.37,23.35,23.37,278164.0,22.6338,22.6435,22.6241,22.6435,278164.0
2024-01-02 12:30:00,23.37,23.38,23.35,23.38,231172.0,22.6435,22.6532,22.6241,22.6532,231172.0
2024-01-02 12:35:00,23.38,23.38,23.36,23.37,94137.0,22.6532,22.6532,22.6338,22.6435,94137.0
2024-01-02 12:40:00,23.37,23.37,23.36,23.37,88450.0,22.6435,22.6435,22.6338,22.6435,88450.0
2024-01-02 12:45:00,23.37,23.37,23.35,23.36,169631.0,22.6435,22.6435,22.6241,22.6338,169631.0
2024-01-02 12:50:00,23.36,23.36,23.34,23.34,113314.0,22.6338,22.6338,22.6145,22.6145,113314.0
2024-01-02 12:55:00,23.35,23.36,23.33,23.36,163632.0,22.6241,22.6338,22.6048,22.6338,163632.0
2024-01-02 13:00:00,23.35,23.36,23.34,23.35,101828.0,22.6241,22.6338,22.6145,22.6241,101828.0
2024-01-02 13:05:00,23.35,23.35,23.32,23.32,121618.0,22.6241,22.6241,22.5951,22.5951,121618.0
2024-01-02 13:10:00,23.33,23.35,23.32,23.34,117037.0,22.6048,22.6241,22.5951,22.6145,117037.0
2024-01-02 13:15:00,23.34,23.35,23.33,23.35,227160.0,22.6145,22.6241,22.6048,22.6241,227160.0
2024-01-02 13:20:00,23.35,23.35,23.34,23.35,93542.0,22.6241,22.6241,22.6145,22.6241,93542.0
2024-01-02 13:25:00,23.35,23.35,23.33,23.34,211447.0,22.6241,22.6241,22.6048,22.6145,211447.0
2024-01-02 13:30:00,23.34,23.35,23.33,23.35,119149.0,22.6145,22.6241,22.6048,22.6241,119149.0
2024-01-02 13:35:00,23.35,23.35,23.34,23.35,92708.0,22.6241,22.6241,22.6145,22.6241,92708.0
2024-01-02 13:40:00,23.35,23.35,23.33,23.35,175241.0,22.6241,22.6241,22.6048,22.6241,175241.0
2024-01-02 13:45:00,23.35,23.35,23.33,23.33,198940.0,22.6241,22.6241,22.6048,22.6048,198940.0
2024-01-02 13:50:00,23.34,23.34,23.32,23.33,219198.0,22.6145,22.6145,22.5951,22.6048,219198.0
2024-01-02 13:55:00,23.33,23.33,23.31,23.32,216935.0,22.6048,22.6048,22.5854,22.5951,216935.0
2024-01-02 14:00:00,23.32,23.32,23.29,23.29,118935.0,22.5951,22.5951,22.566,22.566,118935.0
2024-01-02 14:05:00,23.3,23.3,23.25,23.27,310762.0,22.5757,22.5757,22.5273,22.5466,310762.0
2024-01-02 14:10:00,23.27,23.3,23.26,23.29,140639.0,22.5466,22.5757,22.5369,22.566,140639.0
2024-01-02 14:15:00,23.29,23.29,23.27,23.27,158775.0,22.566,22.566,22.5466,22.5466,158775.0
2024-01-02 14:20:00,23.28,23.28,23.26,23.26,77735.0,22.5563,22.5563,22.5369,22.5369,77735.0
2024-01-02 14:25:00,23.26,23.28,23.26,23.28,286010.0,22.5369,22.5563,22.5369,22.5563,286010.0
2024-01-02 14:30:00,23.28,23.28,23.24,23.25,384243.0,22.5563,22.5563,22.5176,22.5273,384243.0
2024-01-02 14:35:00,23.25,23.27,23.25,23.25,270059.0,22.5273,22.5466,22.5273,22.5273,270059.0
2024-01-02 14:40:00,23.25,23.27,23.24,23.26,194663.0,22.5273,22.5466,22.5176,22.5369,194663.0
2024-01-02 14:45:00,23.26,23.27,23.25,23.25,180332.0,22.5369,22.5466,22.5273,22.5273,180332.0
2024-01-02 14:50:00,23.25,23.26,23.25,23.25,58121.0,22.5273,22.5369,22.5273,22.5273,58121.0
2024-01-02 14:55:00,23.26,23.26,23.25,23.25,113703.0,22.5369,22.5369,22.5273,22.5273,113703.0
2024-01-02 15:00:00,23.26,23.26,23.22,23.23,511525.0,22.5369,22.5369,22.4982,22.5079,511525.0
2024-01-02 15:05:00,23.23,23.25,23.22,23.25,341480.0,22.5079,22.5273,22.4982,22.5273,341480.0
2024-01-02 15:10:00,23.25,23.26,23.24,23.25,307371.0,22.5273,22.5369,22.5176,22.5273,307371.0
2024-01-02 15:15:00,23.25,23.25,23.24,23.24,144028.0,22.5273,22.5273,22.5176,22.5176,144028.0
2024-01-02 15:20:00,23.25,23.25,23.23,23.23,208722.0,22.5273,22.5273,22.5079,22.5079,208722.0
2024-01-02 15:25:00,23.23,23.24,23.23,23.23,563533.0,22.5079,22.5176,22.5079,22.5079,563533.0
2024-01-02 15:30:00,23.23,23.24,23.23,23.23,252443.0,22.5079,22.5176,22.5079,22.5079,252443.0
2024-01-02 15:35:00,23.23,23.24,23.22,23.22,215720.0,22.5079,22.5176,22.4982,22.4982,215720.0
2024-01-02 15:40:00,23.23,23.23,23.22,23.23,1100160.0,22.5079,22.5079,22.4982,22.5079,1100160.0
2024-01-02 15:45:00,23.22,23.24,23.22,23.22,1266342.0,22.4982,22.5176,22.4982,22.4982,1266342.0
2024-01-02 15:50:00,23.23,23.27,23.22,23.26,2692925.0,22.5079,22.5466,22.4982,22.5369,2692925.0
2024-01-02 15:55:00,23.26,23.29,23.24,23.26,4706907.0,22.5369,22.566,22.5176,22.5369,4706907.0
2024-01-03 09:30:00,23.28,23.33,23.27,23.28,783289.0,22.5563,22.6048,22.5466,22.5563,783289.0
2024-01-03 09:35:00,23.27,23.41,23.26,23.36,558024.0,22.5466,22.6823,22.5369,22.6338,558024.0
2024-01-03 09:40:00,23.36,23.4,23.34,23.35,363341.0,22.6338,22.6726,22.6145,22.6241,363341.0
2024-01-03 09:45:00,23.35,23.43,23.33,23.42,297833.0,22.6241,22.7017,22.6048,22.692,297833.0
2024-01-03 09:50:00,23.42,23.49,23.42,23.45,371170.0,22.692,22.7598,22.692,22.721,371170.0
2024-01-03 09:55:00,23.46,23.49,23.43,23.48,505873.0,22.7307,22.7598,22.7017,22.7501,505873.0
2024-01-03 10:00:00,23.48,23.57,23.45,23.55,829928.0,22.7501,22.8373,22.721,22.8179,829928.0
2024-01-03 10:05:00,23.55,23.56,23.48,23.48,301867.0,22.8179,22.8276,22.7501,22.7501,301867.0
2024-01-03 10:10:00,23.48,23.5,23.43,23.44,416011.0,22.7501,22.7695,22.7017,22.7113,416011.0
2024-01-03 10:15:00,23.44,23.45,23.41,23.45,695550.0,22.7113,22.721,22.6823,22.721,695550.0
2024-01-03 10:20:00,23.44,23.47,23.4,23.46,183782.0,22.7113,22.7404,22.6726,22.7307,183782.0
2024-01-03 10:25:00,23.46,23.51,23.46,23.48,326491.0,22.7307,22.7792,22.7307,22.7501,326491.0
2024-01-03 10:30:00,23.49,23.51,23.46,23.48,217543.0,22.7598,22.7792,22.7307,22.7501,217543.0
2024-01-03 10:35:00,23.48,23.51,23.45,23.45,153709.0,22.7501,22.7792,22.721,22.721,153709.0
2024-01-03 10:40:00,23.45,23.5,23.44,23.47,186764.0,22.721,22.7695,22.7113,22.7404,186764.0
2024-01-03 10:45:00,23.48,23.48,23.43,23.46,397615.0,22.7501,22.7501,22.7017,22.7307,397615.0
2024-01-03 10:50:00,23.46,23.48,23.45,23.47,160570.0,22.7307,22.7501,22.721,22.7404,160570.0
2024-01-03 10:55:00,23.47,23.52,23.46,23.52,203698.0,22.7404,22.7889,22.7307,22.7889,203698.0
2024-01-03 11:00:00,23.52,23.54,23.51,23.53,263397.0,22.7889,22.8082,22.7792,22.7986,263397.0
2024-01-03 11:05:00,23.53,23.55,23.52,23.54,336328.0,22.7986,22.8179,22.7889,22.8082,336328.0
2024-01-03 11:10:00,23.55,23.57,23.54,23.56,462694.0,22.8179,22.8373,22.8082,22.8276,462694.0
2024-01-03 11:15:00,23.57,23.57,23.52,23.53,122819.0,22.8373,22.8373,22.7889,22.7986,122819.0
2024-01-03 11:20:00,23.53,23.56,23.52,23.55,272068.0,22.7986,22.8276,22.7889,22.8179,272068.0
2024-01-03 11:25:00,23.55,23.58,23.54,23.57,425467.0,22.8179,22.847,22.8082,22.8373,425467.0
2024-01-03 11:30:00,23.57,23.58,23.55,23.56,325323.0,22.8373,22.847,22.8179,22.8276,325323.0
2024-01-03 11:35:00,23.57,23.58,23.55,23.55,217770.0,22.8373,22.847,22.8179,22.8179,217770.0
2024-01-03 11:40:00,23.56,23.57,23.54,23.57,389190.0,22.8276,22.8373,22.8082,22.8373,389190.0
2024-01-03 11:45:00,23.57,23.59,23.56,23.59,217590.0,22.8373,22.8567,22.8276,22.8567,217590.0
2024-01-03 11:50:00,23.59,23.59,23.56,23.56,186785.0,22.8567,22.8567,22.8276,22.8276,186785.0
2024-01-03 11:55:00,23.57,23.58,23.55,23.58,368762.0,22.8373,22.847,22.8179,22.847,368762.0
2024-01-03 12:00:00,23.58,23.59,23.56,23.59,130610.0,22.847,22.8567,22.8276,22.8567,130610.0
2024-01-03 12:05:00,23.59,23.6,23.57,23.58,196367.0,22.8567,22.8664,22.8373,22.847,196367.0
2024-01-03 12:10:00,23.58,23.58,23.56,23.57,141688.0,22.847,22.847,22.8276,22.8373,141688.0
2024-01-03 12:15:00,23.57,23.57,23.55,23.55,190895.0,22.8373,22.8373,22.8179,22.8179,190895.0
2024-01-03 12:20:00,23.55,23.56,23.55,23.56,72631.0,22.8179,22.8276,22.8179,22.8276,72631.0
2024-01-03 12:25:00,23.55,23.57,23.55,23.56,202667.0,22.8179,22.8373,22.8179,22.8276,202667.0
2024-01-03 12:30:00,23.57,23.57,23.55,23.56,69029.0,22.8373,22.8373,22.8179,22.8276,69029.0
2024-01-03 12:35:00,23.56,23.57,23.56,23.57,44952.0,22.8276,22.8373,22.8276,22.8373,44952.0
2024-01-03 12:40:00,23.57,23.58,23.56,23.56,96989.0,22.8373,22.847,22.8276,22.8276,96989.0
2024-01-03 12:45:00,23.57,23.59,23.56,23.58,174998.0,22.8373,22.8567,22.8276,22.847,174998.0
2024-01-03 12:50:00,23.58,23.58,23.56,23.57,55419.0,22.847,22.847,22.8276,22.8373,55419.0
2024-01-03 12:55:00,23.57,23.62,23.56,23.62,192792.0,22.8373,22.8858,22.8276,22.8858,192792.0
2024-01-03 13:00:00,23.62,23.63,23.61,23.63,229617.0,22.8858,22.8954,22.8761,22.8954,229617.0
2024-01-03 13:05:00,23.62,23.65,23.61,23.64,216447.0,22.8858,22.9148,22.8761,22.9051,216447.0
2024-01-03 13:10:00,23.64,23.65,23.63,23.64,138730.0,22.9051,22.9148,22.8954,22.9051,138730.0
2024-01-03 13:15:00,23.64,23.66,23.64,23.64,247243.0,22.9051,22.9245,22.9051,22.9051,247243.0
2024-01-03 13:20:00,23.64,23.66,23.63,23.64,253033.0,22.9051,22.9245,22.8954,22.9051,253033.0
2024-01-03 13:25:00,23.64,23.66,23.64,23.64,99411.0,22.9051,22.9245,22.9051,22.9051,99411.0
2024-01-03 13:30:00,23.64,23.65,23.62,23.62,203807.0,22.9051,22.9148,22.8858,22.8858,203807.0
2024-01-03 13:35:00,23.62,23.63,23.61,23.63,161222.0,22.8858,22.8954,22.8761,22.8954,161222.0
2024-01-03 13:40:00,23.63,23.63,23.61,23.62,155097.0,22.8954,22.8954,22.8761,22.8858,155097.0
2024-01-03 13:45:00,23.62,23.64,23.61,23.63,220781.0,22.8858,22.9051,22.8761,22.8954,220781.0
2024-01-03 13:50:00,23.63,23.64,23.62,23.63,174424.0,22.8954,22.9051,22.8858,22.8954,174424.0
2024-01-03 13:55:00,23.62,23.64,23.62,23.62,154184.0,22.8858,22.9051,22.8858,22.8858,154184.0
2024-01-03 14:00:00,23.62,23.65,23.57,23.57,483576.0,22.8858,22.9148,22.8373,22.8373,483576.0
2024-01-03 14:05:00,23.57,23.6,23.55,23.6,296481.0,22.8373,22.8664,22.8179,22.8664,296481.0
2024-01-03 14:10:00,23.59,23.6,23.58,23.58,326833.0,22.8567,22.8664,22.847,22.847,326833.0
2024-01-03 14:15:00,23.59,23.6,23.57,23.6,306771.0,22.8567,22.8664,22.8373,22.8664,306771.0
2024-01-03 14:20:00,23.6,23.6,23.58,23.6,104901.0,22.8664,22.8664,22.847,22.8664,104901.0
2024-01-03 14:25:00,23.6,23.67,23.59,23.67,230708.0,22.8664,22.9342,22.8567,22.9342,230708.0
2024-01-03 14:30:00,23.67,23.68,23.63,23.64,476958.0,22.9342,22.9439,22.8954,22.9051,476958.0
2024-01-03 14:35:00,23.64,23.66,23.62,23.64,957852.0,22.9051,22.9245,22.8858,22.9051,957852.0
2024-01-03 14:40:00,23.64,23.68,23.63,23.68,191500.0,22.9051,22.9439,22.8954,22.9439,191500.0
2024-01-03 14:45:00,23.68,23.68,23.65,23.66,234684.0,22.9439,22.9439,22.9148,22.9245,234684.0
2024-01-03 14:50:00,23.65,23.66,23.64,23.66,179594.0,22.9148,22.9245,22.9051,22.9245,179594.0
2024-01-03 14:55:00,23.66,23.66,23.65,23.66,129386.0,22.9245,22.9245,22.9148,22.9245,129386.0
2024-01-03 15:00:00,23.66,23.66,23.63,23.64,544474.0,22.9245,22.9245,22.8954,22.9051,544474.0
2024-01-03 15:05:00,23.64,23.65,23.62,23.63,266157.0,22.9051,22.9148,22.8858,22.8954,266157.0
2024-01-03 15:10:00,23.63,23.64,23.61,23.63,326281.0,22.8954,22.9051,22.8761,22.8954,326281.0
2024-01-03 15:15:00,23.63,23.64,23.61,23.63,210884.0,22.8954,22.9051,22.8761,22.8954,210884.0
2024-01-03 15:20:00,23.63,23.65,23.62,23.63,240864.0,22.8954,22.9148,22.8858,22.8954,240864.0
2024-01-03 15:25:00,23.63,23.64,23.62,23.64,195871.0,22.8954,22.9051,22.8858,22.9051,195871.0
2024-01-03 15:30:00,23.64,23.67,23.63,23.67,336332.0,22.9051,22.9342,22.8954,22.9342,336332.0
2024-01-03 15:35:00,23.66,23.67,23.65,23.67,172990.0,22.9245,22.9342,22.9148,22.9342,172990.0
2024-01-03 15:40:00,23.67,23.67,23.66,23.66,332902.0,22.9342,22.9342,22.9245,22.9245,332902.0
2024-01-03 15:45:00,23.66,23.69,23.65,23.68,842376.0,22.9245,22.9536,22.9148,22.9439,842376.0
2024-01-03 15:50:00,23.68,23.69,23.65,23.65,1262887.0,22.9439,22.9536,22.9148,22.9148,1262887.0
2024-01-03 15:55:00,23.65,23.68,23.65,23.68,2830169.0,22.9148,22.9439,22.9148,22.9439,2830169.0
2024-01-04 09:30:00,23.44,23.51,23.42,23.49,904526.0,22.7113,22.7792,22.692,22.7598,904526.0
2024-01-04 09:35:00,23.48,23.5,23.46,23.49,543038.0,22.7501,22.7695,22.7307,22.7598,543038.0
2024-01-04 09:40:00,23.49,23.5,23.44,23.5,679857.0,22.7598,22.7695,22.7113,22.7695,679857.0
2024-01-04 09:45:00,23.5,23.51,23.45,23.46,491120.0,22.7695,22.7792,22.721,22.7307,491120.0
2024-01-04 09:50:00,23.45,23.5,23.45,23.49,421707.0,22.721,22.7695,22.721,22.7598,421707.0
2024-01-04 09:55:00,23.49,23.53,23.48,23.53,684395.0,22.7598,22.7986,22.7501,22.7986,684395.0
2024-01-04 10:00:00,23.52,23.57,23.51,23.55,275005.0,22.7889,22.8373,22.7792,22.8179,275005.0
2024-01-04 10:05:00,23.55,23.55,23.51,23.54,295167.0,22.8179,22.8179,22.7792,22.8082,295167.0
2024-01-04 10:10:00,23.54,23.54,23.51,23.52,161363.0,22.8082,22.8082,22.7792,22.7889,161363.0
2024-01-04 10:15:00,23.52,23.55,23.51,23.52,289817.0,22.7889,22.8179,22.7792,22.7889,289817.0
2024-01-04 10:20:00,23.52,23.52,23.48,23.5,275895.0,22.7889,22.7889,22.7501,22.7695,275895.0
2024-01-04 10:25:00,23.5,23.51,23.47,23.51,427327.0,22.7695,22.7792,22.7404,22.7792,427327.0
2024-01-04 10:30:00,23.5,23.52,23.49,23.51,211295.0,22.7695,22.7889,22.7598,22.7792,211295.0
2024-01-04 10:35:00,23.51,23.52,23.48,23.51,364728.0,22.7792,22.7889,22.7501,22.7792,364728.0
2024-01-04 10:40:00,23.5,23.51,23.48,23.5,305023.0,22.7695,22.7792,22.7501,22.7695,305023.0
2024-01-04 10:45:00,23.5,23.53,23.49,23.52,405338.0,22.7695,22.7986,22.7598,22.7889,405338.0
2024-01-04 10:50:00,23.52,23.52,23.48,23.5,399483.0,22.7889,22.7889,22.7501,22.7695,399483.0
2024-01-04 10:55:00,23.5,23.51,23.49,23.5,318614.0,22.7695,22.7792,22.7598,22.7695,318614.0
2024-01-04 11:00:00,23.5,23.52,23.47,23.49,1478287.0,22.7695,22.7889,22.7404,22.7598,1478287.0
2024-01-04 11:05:00,23.49,23.52,23.49,23.51,353977.0,22.7598,22.7889,22.7598,22.7792,353977.0
2024-01-04 11:10:00,23.51,23.52,23.5,23.52,194051.0,22.7792,22.7889,22.7695,22.7889,194051.0
2024-01-04 11:15:00,23.52,23.53,23.51,23.52,279099.0,22.7889,22.7986,22.7792,22.7889,279099.0
2024-01-04 11:20:00,23.51,23.54,23.51,23.54,167925.0,22.7792,22.8082,22.7792,22.8082,167925.0
2024-01-04 11:25:00,23.54,23.55,23.52,23.52,340526.0,22.8082,22.8179,22.7889,22.7889,340526.0
2024-01-04 11:30:00,23.52,23.53,23.5,23.52,435021.0,22.7889,22.7986,22.7695,22.7889,435021.0
2024-01-04 11:35:00,23.52,23.53,23.51,23.52,261943.0,22.7889,22.7986,22.7792,22.7889,261943.0
2024-01-04 11:40:00,23.51,23.51,23.49,23.5,181063.0,22.7792,22.7792,22.7598,22.7695,181063.0
2024-01-04 11:45:00,23.51,23.51,23.48,23.49,202145.0,22.7792,22.7792,22.7501,22.7598,202145.0
2024-01-04 11:50:00,23.48,23.49,23.48,23.49,157870.0,22.7501,22.7598,22.7501,22.7598,157870.0
2024-01-04 11:55:00,23.49,23.5,23.47,23.48,268820.0,22.7598,22.7695,22.7404,22.7501,268820.0
2024-01-04 12:00:00,23.48,23.48,23.45,23.46,192834.0,22.7501,22.7501,22.721,22.7307,192834.0
2024-01-04 12:05:00,23.46,23.47,23.45,23.46,154798.0,22.7307,22.7404,22.721,22.7307,154798.0
2024-01-04 12:10:00,23.46,23.49,23.45,23.48,157311.0,22.7307,22.7598,22.721,22.7501,157311.0
2024-01-04 12:15:00,23.48,23.5,23.48,23.49,277716.0,22.7501,22.7695,22.7501,22.7598,277716.0
2024-01-04 12:20:00,23.5,23.51,23.47,23.48,170028.0,22.7695,22.7792,22.7404,22.7501,170028.0
2024-01-04 12:25:00,23.48,23.48,23.46,23.48,183589.0,22.7501,22.7501,22.7307,22.7501,183589.0
2024-01-04 12:30:00,23.48,23.48,23.44,23.45,244460.0,22.7501,22.7501,22.7113,22.721,244460.0
2024-01-04 12:35:00,23.45,23.46,23.44,23.45,177251.0,22.721,22.7307,22.7113,22.721,177251.0
2024-01-04 12:40:00,23.45,23.45,23.42,23.43,218584.0,22.721,22.721,22.692,22.7017,218584.0
2024-01-04 12:45:00,23.43,23.43,23.41,23.42,267161.0,22.7017,22.7017,22.6823,22.692,267161.0
2024-01-04 12:50:00,23.42,23.44,23.41,23.44,207519.0,22.692,22.7113,22.6823,22.7113,207519.0
2024-01-04 12:55:00,23.44,23.44,23.42,23.43,266297.0,22.7113,22.7113,22.692,22.7017,266297.0
2024-01-04 13:00:00,23.43,23.43,23.42,23.43,160761.0,22.7017,22.7017,22.692,22.7017,160761.0
2024-01-04 13:05:00,23.43,23.44,23.42,23.43,265615.0,22.7017,22.7113,22.692,22.7017,265615.0
2024-01-04 13:10:00,23.43,23.43,23.42,23.42,94274.0,22.7017,22.7017,22.692,22.692,94274.0
2024-01-04 13:15:00,23.42,23.43,23.41,23.42,184006.0,22.692,22.7017,22.6823,22.692,184006.0
2024-01-04 13:20:00,23.42,23.43,23.41,23.42,108537.0,22.692,22.7017,22.6823,22.692,108537.0
2024-01-04 13:25:00,23.42,23.43,23.41,23.42,183971.0,22.692,22.7017,22.6823,22.692,183971.0
2024-01-04 13:30:00,23.42,23.43,23.41,23.42,363156.0,22.692,22.7017,22.6823,22.692,363156.0
2024-01-04 13:35:00,23.42,23.42,23.4,23.41,454387.0,22.692,22.692,22.6726,22.6823,454387.0
2024-01-04 13:40:00,23.41,23.42,23.4,23.41,234162.0,22.6823,22.692,22.6726,22.6823,234162.0
2024-01-04 13:45:00,23.41,23.42,23.4,23.4,126236.0,22.6823,22.692,22.6726,22.6726,126236.0
2024-01-04 13:50:00,23.4,23.41,23.39,23.39,260990.0,22.6726,22.6823,22.6629,22.6629,260990.0
2024-01-04 13:55:00,23.39,23.41,23.39,23.39,463745.0,22.6629,22.6823,22.6629,22.6629,463745.0
2024-01-04 14:00:00,23.39,23.4,23.38,23.38,69599.0,22.6629,22.6726,22.6532,22.6532,69599.0
2024-01-04 14:05:00,23.38,23.38,23.37,23.38,121773.0,22.6532,22.6532,22.6435,22.6532,121773.0
2024-01-04 14:10:00,23.38,23.38,23.36,23.38,180482.0,22.6532,22.6532,22.6338,22.6532,180482.0
2024-01-04 14:15:00,23.38,23.4,23.37,23.39,314582.0,22.6532,22.6726,22.6435,22.6629,314582.0
2024-01-04 14:20:00,23.39,23.4,23.38,23.39,222455.0,22.6629,22.6726,22.6532,22.6629,222455.0
2024-01-04 14:25:00,23.39,23.4,23.39,23.39,68148.0,22.6629,22.6726,22.6629,22.6629,68148.0
2024-01-04 14:30:00,23.39,23.4,23.38,23.39,145488.0,22.6629,22.6726,22.6532,22.6629,145488.0
2024-01-04 14:35:00,23.39,23.39,23.38,23.39,81015.0,22.6629,22.6629,22.6532,22.6629,81015.0
2024-01-04 14:40:00,23.39,23.39,23.37,23.38,185119.0,22.6629,22.6629,22.6435,22.6532,185119.0
2024-01-04 14:45:00,23.37,23.4,23.37,23.39,257408.0,22.6435,22.6726,22.6435,22.6629,257408.0
2024-01-04 14:50:00,23.39,23.42,23.39,23.42,89011.0,22.6629,22.692,22.6629,22.692,89011.0
2024-01-04 14:55:00,23.42,23.42,23.4,23.41,89719.0,22.692,22.692,22.6726,22.6823,89719.0
2024-01-04 15:00:00,23.41,23.41,23.4,23.4,170951.0,22.6823,22.6823,22.6726,22.6726,170951.0
2024-01-04 15:05:00,23.41,23.42,23.4,23.42,171364.0,22.6823,22.692,22.6726,22.692,171364.0
2024-01-04 15:10:00,23.42,23.42,23.41,23.41,233635.0,22.692,22.692,22.6823,22.6823,233635.0
2024-01-04 15:15:00,23.41,23.42,23.39,23.39,171246.0,22.6823,22.692,22.6629,22.6629,171246.0
2024-01-04 15:20:00,23.39,23.4,23.39,23.39,105489.0,22.6629,22.6726,22.6629,22.6629,105489.0
2024-01-04 15:25:00,23.39,23.4,23.38,23.39,458451.0,22.6629,22.6726,22.6532,22.6629,458451.0
2024-01-04 15:30:00,23.39,23.41,23.39,23.41,253746.0,22.6629,22.6823,22.6629,22.6823,253746.0
2024-01-04 15:35:00,23.41,23.41,23.39,23.39,411321.0,22.6823,22.6823,22.6629,22.6629,411321.0
2024-01-04 15:40:00,23.39,23.4,23.38,23.39,286480.0,22.6629,22.6726,22.6532,22.6629,286480.0
2024-01-04 15:45:00,23.39,23.4,23.38,23.38,426695.0,22.6629,22.6726,22.6532,22.6532,426695.0
2024-01-04 15:50:00,23.38,23.39,23.37,23.39,1371682.0,22.6532,22.6629,22.6435,22.6629,1371682.0
2024-01-04 15:55:00,23.39,23.39,23.34,23.37,3042658.0,22.6629,22.6629,22.6145,22.6435,3042658.0
2024-01-05 09:30:00,23.4,23.42,23.34,23.37,1186425.0,22.6726,22.692,22.6145,22.6435,1186425.0
2024-01-05 09:35:00,23.36,23.37,23.32,23.32,455241.0,22.6338,22.6435,22.5951,22.5951,455241.0
2024-01-05 09:40:00,23.32,23.33,23.27,23.28,387222.0,22.5951,22.6048,22.5466,22.5563,387222.0
2024-01-05 09:45:00,23.28,23.29,23.26,23.28,449097.0,22.5563,22.566,22.5369,22.5563,449097.0
2024-01-05 09:50:00,23.28,23.31,23.28,23.3,410049.0,22.5563,22.5854,22.5563,22.5757,410049.0
2024-01-05 09:55:00,23.3,23.32,23.29,23.3,91823.0,22.5757,22.5951,22.566,22.5757,91823.0
2024-01-05 10:00:00,23.31,23.39,23.3,23.39,676604.0,22.5854,22.6629,22.5757,22.6629,676604.0
2024-01-05 10:05:00,23.4,23.44,23.38,23.43,396148.0,22.6726,22.7113,22.6532,22.7017,396148.0
2024-01-05 10:10:00,23.43,23.45,23.41,23.41,397247.0,22.7017,22.721,22.6823,22.6823,397247.0
2024-01-05 10:15:00,23.41,23.41,23.35,23.38,349637.0,22.6823,22.6823,22.6241,22.6532,349637.0
2024-01-05 10:20:00,23.38,23.43,23.36,23.41,225577.0,22.6532,22.7017,22.6338,22.6823,225577.0
2024-01-05 10:25:00,23.41,23.42,23.37,23.38,111118.0,22.6823,22.692,22.6435,22.6532,111118.0
2024-01-05 10:30:00,23.38,23.41,23.37,23.41,176360.0,22.6532,22.6823,22.6435,22.6823,176360.0
2024-01-05 10:35:00,23.41,23.42,23.39,23.4,319367.0,22.6823,22.692,22.6629,22.6726,319367.0
2024-01-05 10:40:00,23.4,23.43,23.39,23.4,187592.0,22.6726,22.7017,22.6629,22.6726,187592.0
2024-01-05 10:45:00,23.39,23.41,23.38,23.39,160373.0,22.6629,22.6823,22.6532,22.6629,160373.0
2024-01-05 10:50:00,23.39,23.43,23.38,23.43,149146.0,22.6629,22.7017,22.6532,22.7017,149146.0
2024-01-05 10:55:00,23.43,23.43,23.41,23.41,112127.0,22.7017,22.7017,22.6823,22.6823,112127.0
2024-01-05 11:00:00,23.41,23.41,23.38,23.39,168433.0,22.6823,22.6823,22.6532,22.6629,168433.0
2024-01-05 11:05:00,23.39,23.4,23.36,23.38,344341.0,22.6629,22.6726,22.6338,22.6532,344341.0
2024-01-05 11:10:00,23.38,23.39,23.36,23.38,101956.0,22.6532,22.6629,22.6338,22.6532,101956.0
2024-01-05 11:15:00,23.38,23.4,23.36,23.37,189472.0,22.6532,22.6726,22.6338,22.6435,189472.0
2024-01-05 11:20:00,23.37,23.37,23.33,23.34,587807.0,22.6435,22.6435,22.6048,22.6145,587807.0
2024-01-05 11:25:00,23.34,23.34,23.32,23.32,217584.0,22.6145,22.6145,22.5951,22.5951,217584.0
2024-01-05 11:30:00,23.33,23.35,23.32,23.33,305272.0,22.6048,22.6241,22.5951,22.6048,305272.0
2024-01-05 11:35:00,23.34,23.35,23.33,23.34,134488.0,22.6145,22.6241,22.6048,22.6145,134488.0
2024-01-05 11:40:00,23.34,23.34,23.31,23.32,138640.0,22.6145,22.6145,22.5854,22.5951,138640.0
2024-01-05 11:45:00,23.32,23.32,23.29,23.3,113264.0,22.5951,22.5951,22.566,22.5757,113264.0
2024-01-05 11:50:00,23.3,23.31,23.29,23.3,228382.0,22.5757,22.5854,22.566,22.5757,228382.0
2024-01-05 11:55:00,23.3,23.3,23.26,23.28,1000342.0,22.5757,22.5757,22.5369,22.5563,1000342.0
2024-01-05 12:00:00,23.28,23.3,23.27,23.29,244923.0,22.5563,22.5757,22.5466,22.566,244923.0
2024-01-05 12:05:00,23.29,23.29,23.24,23.25,304554.0,22.566,22.566,22.5176,22.5273,304554.0
2024-01-05 12:10:00,23.24,23.28,23.24,23.28,190008.0,22.5176,22.5563,22.5176,22.5563,190008.0
2024-01-05 12:15:00,23.27,23.29,23.26,23.27,128934.0,22.5466,22.566,22.5369,22.5466,128934.0
2024-01-05 12:20:00,23.27,23.28,23.26,23.27,112029.0,22.5466,22.5563,22.5369,22.5466,112029.0
2024-01-05 12:25:00,23.27,23.28,23.24,23.24,203095.0,22.5466,22.5563,22.5176,22.5176,203095.0
2024-01-05 12:30:00,23.25,23.25,23.23,23.23,109965.0,22.5273,22.5273,22.5079,22.5079,109965.0
2024-01-05 12:35:00,23.24,23.26,23.23,23.25,168113.0,22.5176,22.5369,22.5079,22.5273,168113.0
2024-01-05 12:40:00,23.25,23.27,23.24,23.27,61513.0,22.5273,22.5466,22.5176,22.5466,61513.0
2024-01-05 12:45:00,23.27,23.27,23.24,23.26,92772.0,22.5466,22.5466,22.5176,22.5369,92772.0
2024-01-05 12:50:00,23.25,23.27,23.25,23.26,75965.0,22.5273,22.5466,22.5273,22.5369,75965.0
2024-01-05 12:55:00,23.26,23.26,23.25,23.25,30686.0,22.5369,22.5369,22.5273,22.5273,30686.0
2024-01-05 13:00:00,23.25,23.25,23.23,23.23,49354.0,22.5273,22.5273,22.5079,22.5079,49354.0
2024-01-05 13:05:00,23.23,23.24,23.22,23.23,93956.0,22.5079,22.5176,22.4982,22.5079,93956.0
2024-01-05 13:10:00,23.23,23.24,23.22,23.22,38837.0,22.5079,22.5176,22.4982,22.4982,38837.0
2024-01-05 13:15:00,23.23,23.23,23.21,23.22,133129.0,22.5079,22.5079,22.4885,22.4982,133129.0
2024-01-05 13:20:00,23.23,23.24,23.22,23.23,67049.0,22.5079,22.5176,22.4982,22.5079,67049.0
2024-01-05 13:25:00,23.23,23.26,23.23,23.26,67202.0,22.5079,22.5369,22.5079,22.5369,67202.0
2024-01-05 13:30:00,23.26,23.28,23.26,23.26,78912.0,22.5369,22.5563,22.5369,22.5369,78912.0
2024-01-05 13:35:00,23.26,23.29,23.26,23.28,45038.0,22.5369,22.566,22.5369,22.5563,45038.0
2024-01-05 13:40:00,23.28,23.28,23.26,23.26,37828.0,22.5563,22.5563,22.5369,22.5369,37828.0
2024-01-05 13:45:00,23.27,23.29,23.26,23.27,629408.0,22.5466,22.566,22.5369,22.5466,629408.0
2024-01-05 13:50:00,23.28,23.29,23.27,23.29,102814.0,22.5563,22.566,22.5466,22.566,102814.0
2024-01-05 13:55:00,23.29,23.3,23.28,23.29,115551.0,22.566,22.5757,22.5563,22.566,115551.0
2024-01-05 14:00:00,23.29,23.3,23.28,23.3,48618.0,22.566,22.5757,22.5563,22.5757,48618.0
2024-01-05 14:05:00,23.3,23.31,23.29,23.3,51296.0,22.5757,22.5854,22.566,22.5757,51296.0
2024-01-05 14:10:00,23.3,23.31,23.29,23.3,69751.0,22.5757,22.5854,22.566,22.5757,69751.0
2024-01-05 14:15:00,23.3,23.3,23.28,23.29,86545.0,22.5757,22.5757,22.5563,22.566,86545.0
2024-01-05 14:20:00,23.29,23.31,23.28,23.29,135502.0,22.566,22.5854,22.5563,22.566,135502.0
2024-01-05 14:25:00,23.29,23.3,23.27,23.28,53811.0,22.566,22.5757,22.5466,22.5563,53811.0
2024-01-05 14:30:00,23.28,23.29,23.26,23.26,183790.0,22.5563,22.566,22.5369,22.5369,183790.0
2024-01-05 14:35:00,23.27,23.28,23.26,23.26,61412.0,22.5466,22.5563,22.5369,22.5369,61412.0
2024-01-05 14:40:00,23.26,23.27,23.25,23.26,62227.0,22.5369,22.5466,22.5273,22.5369,62227.0
2024-01-05 14:45:00,23.26,23.26,23.23,23.23,40439.0,22.5369,22.5369,22.5079,22.5079,40439.0
2024-01-05 14:50:00,23.23,23.24,23.22,23.23,83208.0,22.5079,22.5176,22.4982,22.5079,83208.0
2024-01-05 14:55:00,23.23,23.24,23.23,23.23,42464.0,22.5079,22.5176,22.5079,22.5079,42464.0
2024-01-05 15:00:00,23.23,23.24,23.23,23.23,108200.0,22.5079,22.5176,22.5079,22.5079,108200.0
2024-01-05 15:05:00,23.23,23.24,23.23,23.23,38850.0,22.5079,22.5176,22.5079,22.5079,38850.0
2024-01-05 15:10:00,23.23,23.25,23.23,23.24,104301.0,22.5079,22.5273,22.5079,22.5176,104301.0
2024-01-05 15:15:00,23.25,23.25,23.24,23.25,14721.0,22.5273,22.5273,22.5176,22.5273,14721.0
2024-01-05 15:20:00,23.24,23.25,23.24,23.25,42359.0,22.5176,22.5273,22.5176,22.5273,42359.0
2024-01-05 15:25:00,23.25,23.25,23.23,23.23,94811.0,22.5273,22.5273,22.5079,22.5079,94811.0
2024-01-05 15:30:00,23.24,23.24,23.23,23.24,205384.0,22.5176,22.5176,22.5079,22.5176,205384.0
2024-01-05 15:35:00,23.24,23.25,23.23,23.23,375907.0,22.5176,22.5273,22.5079,22.5079,375907.0
2024-01-05 15:40:00,23.23,23.25,23.23,23.24,279724.0,22.5079,22.5273,22.5079,22.5176,279724.0
2024-01-05 15:45:00,23.24,23.25,23.23,23.25,390960.0,22.5176,22.5273,22.5079,22.5273,390960.0
2024-01-05 15:50:00,23.25,23.26,23.24,23.26,729948.0,22.5273,22.5369,22.5176,22.5369,729948.0
2024-01-05 15:55:00,23.25,23.27,23.23,23.23,1918613.0,22.5273,22.5466,22.5079,22.5079,1918613.0
2024-01-08 09:30:00,22.72,22.73,22.64,22.73,2004112.0,22.0137,22.0234,21.9362,22.0234,2004112.0
2024-01-08 09:35:00,22.73,22.74,22.69,22.72,922279.0,22.0234,22.0331,21.9847,22.0137,922279.0
2024-01-08 09:40:00,22.73,22.73,22.68,22.71,1079495.0,22.0234,22.0234,21.975,22.004,1079495.0
2024-01-08 09:45:00,22.71,22.73,22.68,22.71,897259.0,22.004,22.0234,21.975,22.004,897259.0
2024-01-08 09:50:00,22.71,22.74,22.7,22.7,522187.0,22.004,22.0331,21.9944,21.9944,522187.0
2024-01-08 09:55:00,22.71,22.76,22.67,22.75,1378857.0,22.004,22.0525,21.9653,22.0428,1378857.0
2024-01-08 10:00:00,22.75,22.76,22.71,22.76,623966.0,22.0428,22.0525,22.004,22.0525,623966.0
2024-01-08 10:05:00,22.76,22.8,22.74,22.76,1163210.0,22.0525,22.0912,22.0331,22.0525,1163210.0
2024-01-08 10:10:00,22.76,22.77,22.73,22.75,532445.0,22.0525,22.0622,22.0234,22.0428,532445.0
2024-01-08 10:15:00,22.75,22.76,22.74,22.75,591433.0,22.0428,22.0525,22.0331,22.0428,591433.0
2024-01-08 10:20:00,22.75,22.75,22.71,22.73,886461.0,22.0428,22.0428,22.004,22.0234,886461.0
2024-01-08 10:25:00,22.73,22.76,22.72,22.76,426911.0,22.0234,22.0525,22.0137,22.0525,426911.0
2024-01-08 10:30:00,22.76,22.8,22.75,22.8,359896.0,22.0525,22.0912,22.0428,22.0912,359896.0
2024-01-08 10:35:00,22.79,22.8,22.78,22.8,175300.0,22.0816,22.0912,22.0719,22.0912,175300.0
2024-01-08 10:40:00,22.79,22.81,22.78,22.8,253168.0,22.0816,22.1009,22.0719,22.0912,253168.0
2024-01-08 10:45:00,22.8,22.84,22.79,22.83,569443.0,22.0912,22.13,22.0816,22.1203,569443.0
2024-01-08 10:50:00,22.83,22.85,22.82,22.85,259605.0,22.1203,22.1397,22.1106,22.1397,259605.0
2024-01-08 10:55:00,22.85,22.86,22.83,22.84,273231.0,22.1397,22.1494,22.1203,22.13,273231.0
2024-01-08 11:00:00,22.84,22.85,22.82,22.82,695557.0,22.13,22.1397,22.1106,22.1106,695557.0
2024-01-08 11:05:00,22.83,22.88,22.82,22.87,414848.0,22.1203,22.1688,22.1106,22.1591,414848.0
2024-01-08 11:10:00,22.87,22.89,22.86,22.89,99711.0,22.1591,22.1784,22.1494,22.1784,99711.0
2024-01-08 11:15:00,22.88,22.89,22.85,22.87,193997.0,22.1688,22.1784,22.1397,22.1591,193997.0
2024-01-08 11:20:00,22.87,22.88,22.85,22.86,348069.0,22.1591,22.1688,22.1397,22.1494,348069.0
2024-01-08 11:25:00,22.87,22.88,22.86,22.88,473198.0,22.1591,22.1688,22.1494,22.1688,473198.0
2024-01-08 11:30:00,22.87,22.89,22.87,22.87,256019.0,22.1591,22.1784,22.1591,22.1591,256019.0
2024-01-08 11:35:00,22.87,22.89,22.86,22.88,470589.0,22.1591,22.1784,22.1494,22.1688,470589.0
2024-01-08 11:40:00,22.87,22.9,22.87,22.89,182828.0,22.1591,22.1881,22.1591,22.1784,182828.0
2024-01-08 11:45:00,22.9,22.92,22.89,22.92,54779.0,22.1881,22.2075,22.1784,22.2075,54779.0
2024-01-08 11:50:00,22.91,22.93,22.9,22.92,251247.0,22.1978,22.2172,22.1881,22.2075,251247.0
2024-01-08 11:55:00,22.93,22.94,22.91,22.93,205483.0,22.2172,22.2269,22.1978,22.2172,205483.0
2024-01-08 12:00:00,22.93,22.93,22.9,22.91,80700.0,22.2172,22.2172,22.1881,22.1978,80700.0
2024-01-08 12:05:00,22.91,22.92,22.9,22.91,108174.0,22.1978,22.2075,22.1881,22.1978,108174.0
2024-01-08 12:10:00,22.92,22.92,22.9,22.91,84226.0,22.2075,22.2075,22.1881,22.1978,84226.0
2024-01-08 12:15:00,22.91,22.91,22.89,22.9,172435.0,22.1978,22.1978,22.1784,22.1881,172435.0
2024-01-08 12:20:00,22.89,22.9,22.85,22.87,398113.0,22.1784,22.1881,22.1397,22.1591,398113.0
2024-01-08 12:25:00,22.87,22.9,22.86,22.89,173951.0,22.1591,22.1881,22.1494,22.1784,173951.0
2024-01-08 12:30:00,22.89,22.9,22.88,22.9,200652.0,22.1784,22.1881,22.1688,22.1881,200652.0
2024-01-08 12:35:00,22.89,22.91,22.89,22.91,134281.0,22.1784,22.1978,22.1784,22.1978,134281.0
2024-01-08 12:40:00,22.91,22.92,22.9,22.91,207630.0,22.1978,22.2075,22.1881,22.1978,207630.0
2024-01-08 12:45:00,22.91,22.91,22.9,22.91,44236.0,22.1978,22.1978,22.1881,22.1978,44236.0
2024-01-08 12:50:00,22.91,22.92,22.9,22.91,56010.0,22.1978,22.2075,22.1881,22.1978,56010.0
2024-01-08 12:55:00,22.9,22.91,22.89,22.91,66075.0,22.1881,22.1978,22.1784,22.1978,66075.0
2024-01-08 13:00:00,22.91,22.91,22.9,22.91,43046.0,22.1978,22.1978,22.1881,22.1978,43046.0
2024-01-08 13:05:00,22.91,22.91,22.89,22.9,160677.0,22.1978,22.1978,22.1784,22.1881,160677.0
2024-01-08 13:10:00,22.89,22.9,22.89,22.89,29152.0,22.1784,22.1881,22.1784,22.1784,29152.0
2024-01-08 13:15:00,22.89,22.91,22.89,22.9,420518.0,22.1784,22.1978,22.1784,22.1881,420518.0
2024-01-08 13:20:00,22.9,22.9,22.89,22.89,40752.0,22.1881,22.1881,22.1784,22.1784,40752.0
2024-01-08 13:25:00,22.89,22.89,22.87,22.87,121197.0,22.1784,22.1784,22.1591,22.1591,121197.0
2024-01-08 13:30:00,22.87,22.89,22.87,22.89,128435.0,22.1591,22.1784,22.1591,22.1784,128435.0
2024-01-08 13:35:00,22.89,22.9,22.88,22.89,145322.0,22.1784,22.1881,22.1688,22.1784,145322.0
2024-01-08 13:40:00,22.89,22.9,22.88,22.9,83627.0,22.1784,22.1881,22.1688,22.1881,83627.0
2024-01-08 13:45:00,22.9,22.92,22.89,22.92,124177.0,22.1881,22.2075,22.1784,22.2075,124177.0
2024-01-08 13:50:00,22.92,22.94,22.91,22.94,99646.0,22.2075,22.2269,22.1978,22.2269,99646.0
2024-01-08 13:55:00,22.93,22.94,22.93,22.94,42894.0,22.2172,22.2269,22.2172,22.2269,42894.0
2024-01-08 14:00:00,22.94,22.94,22.92,22.93,122156.0,22.2269,22.2269,22.2075,22.2172,122156.0
2024-01-08 14:05:00,22.92,22.93,22.91,22.92,67303.0,22.2075,22.2172,22.1978,22.2075,67303.0
2024-01-08 14:10:00,22.92,22.93,22.91,22.92,141004.0,22.2075,22.2172,22.1978,22.2075,141004.0
2024-01-08 14:15:00,22.92,22.93,22.91,22.92,80580.0,22.2075,22.2172,22.1978,22.2075,80580.0
2024-01-08 14:20:00,22.93,22.93,22.91,22.92,123927.0,22.2172,22.2172,22.1978,22.2075,123927.0
2024-01-08 14:25:00,22.92,22.92,22.91,22.91,203757.0,22.2075,22.2075,22.1978,22.1978,203757.0
2024-01-08 14:30:00,22.92,22.93,22.91,22.92,185558.0,22.2075,22.2172,22.1978,22.2075,185558.0
2024-01-08 14:35:00,22.92,22.93,22.91,22.93,210829.0,22.2075,22.2172,22.1978,22.2172,210829.0
2024-01-08 14:40:00,22.93,22.93,22.92,22.93,245757.0,22.2172,22.2172,22.2075,22.2172,245757.0
2024-01-08 14:45:00,22.93,22.93,22.91,22.92,131824.0,22.2172,22.2172,22.1978,22.2075,131824.0
2024-01-08 14:50:00,22.92,22.93,22.91,22.92,295457.0,22.2075,22.2172,22.1978,22.2075,295457.0
2024-01-08 14:55:00,22.92,22.93,22.91,22.92,274379.0,22.2075,22.2172,22.1978,22.2075,274379.0
2024-01-08 15:00:00,22.91,22.92,22.9,22.91,395126.0,22.1978,22.2075,22.1881,22.1978,395126.0
2024-01-08 15:05:00,22.91,22.91,22.89,22.9,558512.0,22.1978,22.1978,22.1784,22.1881,558512.0
2024-01-08 15:10:00,22.9,22.91,22.89,22.9,194016.0,22.1881,22.1978,22.1784,22.1881,194016.0
2024-01-08 15:15:00,22.9,22.92,22.89,22.92,203647.0,22.1881,22.2075,22.1784,22.2075,203647.0
2024-01-08 15:20:00,22.92,22.93,22.91,22.93,279004.0,22.2075,22.2172,22.1978,22.2172,279004.0
2024-01-08 15:25:00,22.93,22.93,22.92,22.93,128022.0,22.2172,22.2172,22.2075,22.2172,128022.0
2024-01-08 15:30:00,22.93,22.94,22.92,22.94,203219.0,22.2172,22.2269,22.2075,22.2269,203219.0
2024-01-08 15:35:00,22.94,22.95,22.93,22.95,258491.0,22.2269,22.2366,22.2172,22.2366,258491.0
2024-01-08 15:40:00,22.95,22.95,22.94,22.95,305663.0,22.2366,22.2366,22.2269,22.2366,305663.0
2024-01-08 15:45:00,22.95,22.95,22.94,22.95,340778.0,22.2366,22.2366,22.2269,22.2366,340778.0
2024-01-08 15:50:00,22.95,22.96,22.9,22.96,2858614.0,22.2366,22.2463,22.1881,22.2463,2858614.0
2024-01-08 15:55:00,22.95,22.97,22.94,22.95,3102323.0,22.2366,22.256,22.2269,22.2366,3102323.0
2024-01-09 09:30:00,22.51,22.54,22.46,22.48,1454640.0,21.8103,21.8393,21.7618,21.7812,1454640.0
2024-01-09 09:35:00,22.47,22.5,22.46,22.47,852315.0,21.7715,21.8006,21.7618,21.7715,852315.0
2024-01-09 09:40:00,22.47,22.5,22.44,22.5,602101.0,21.7715,21.8006,21.7424,21.8006,602101.0
2024-01-09 09:45:00,22.49,22.52,22.47,22.51,556387.0,21.7909,21.8199,21.7715,21.8103,556387.0
2024-01-09 09:50:00,22.51,22.52,22.48,22.49,571499.0,21.8103,21.8199,21.7812,21.7909,571499.0
2024-01-09 09:55:00,22.5,22.51,22.47,22.49,604508.0,21.8006,21.8103,21.7715,21.7909,604508.0
2024-01-09 10:00:00,22.49,22.5,22.46,22.49,770699.0,21.7909,21.8006,21.7618,21.7909,770699.0
2024-01-09 10:05:00,22.48,22.52,22.47,22.52,475042.0,21.7812,21.8199,21.7715,21.8199,475042.0
2024-01-09 10:10:00,22.52,22.54,22.51,22.53,163938.0,21.8199,21.8393,21.8103,21.8296,163938.0
2024-01-09 10:15:00,22.53,22.56,22.52,22.55,484866.0,21.8296,21.8587,21.8199,21.849,484866.0
2024-01-09 10:20:00,22.55,22.55,22.52,22.53,249913.0,21.849,21.849,21.8199,21.8296,249913.0
2024-01-09 10:25:00,22.53,22.55,22.52,22.53,288570.0,21.8296,21.849,21.8199,21.8296,288570.0
2024-01-09 10:30:00,22.53,22.55,22.52,22.55,371250.0,21.8296,21.849,21.8199,21.849,371250.0
2024-01-09 10:35:00,22.54,22.55,22.52,22.53,111834.0,21.8393,21.849,21.8199,21.8296,111834.0
2024-01-09 10:40:00,22.53,22.53,22.5,22.5,211686.0,21.8296,21.8296,21.8006,21.8006,211686.0
2024-01-09 10:45:00,22.51,22.52,22.5,22.52,233272.0,21.8103,21.8199,21.8006,21.8199,233272.0
2024-01-09 10:50:00,22.52,22.53,22.5,22.5,206201.0,21.8199,21.8296,21.8006,21.8006,206201.0
2024-01-09 10:55:00,22.51,22.51,22.49,22.49,75223.0,21.8103,21.8103,21.7909,21.7909,75223.0
2024-01-09 11:00:00,22.49,22.52,22.49,22.52,197767.0,21.7909,21.8199,21.7909,21.8199,197767.0
2024-01-09 11:05:00,22.52,22.52,22.5,22.51,244578.0,21.8199,21.8199,21.8006,21.8103,244578.0
2024-01-09 11:10:00,22.51,22.52,22.5,22.51,256910.0,21.8103,21.8199,21.8006,21.8103,256910.0
2024-01-09 11:15:00,22.51,22.52,22.5,22.52,101446.0,21.8103,21.8199,21.8006,21.8199,101446.0
2024-01-09 11:20:00,22.52,22.53,22.51,22.53,286161.0,21.8199,21.8296,21.8103,21.8296,286161.0
2024-01-09 11:25:00,22.53,22.54,22.52,22.54,304155.0,21.8296,21.8393,21.8199,21.8393,304155.0
2024-01-09 11:30:00,22.54,22.55,22.53,22.54,148119.0,21.8393,21.849,21.8296,21.8393,148119.0
2024-01-09 11:35:00,22.54,22.55,22.53,22.53,284807.0,21.8393,21.849,21.8296,21.8296,284807.0
2024-01-09 11:40:00,22.54,22.54,22.51,22.52,127298.0,21.8393,21.8393,21.8103,21.8199,127298.0
2024-01-09 11:45:00,22.52,22.53,22.51,22.52,153401.0,21.8199,21.8296,21.8103,21.8199,153401.0
2024-01-09 11:50:00,22.53,22.54,22.52,22.52,130642.0,21.8296,21.8393,21.8199,21.8199,130642.0
2024-01-09 11:55:00,22.52,22.54,22.52,22.53,224161.0,21.8199,21.8393,21.8199,21.8296,224161.0
2024-01-09 12:00:00,22.53,22.53,22.5,22.5,202659.0,21.8296,21.8296,21.8006,21.8006,202659.0
2024-01-09 12:05:00,22.51,22.53,22.5,22.52,341700.0,21.8103,21.8296,21.8006,21.8199,341700.0
2024-01-09 12:10:00,22.53,22.53,22.5,22.51,343017.0,21.8296,21.8296,21.8006,21.8103,343017.0
2024-01-09 12:15:00,22.51,22.51,22.49,22.49,126724.0,21.8103,21.8103,21.7909,21.7909,126724.0
2024-01-09 12:20:00,22.49,22.5,22.48,22.49,186841.0,21.7909,21.8006,21.7812,21.7909,186841.0
2024-01-09 12:25:00,22.5,22.51,22.48,22.5,266846.0,21.8006,21.8103,21.7812,21.8006,266846.0
2024-01-09 12:30:00,22.5,22.5,22.47,22.48,198652.0,21.8006,21.8006,21.7715,21.7812,198652.0
2024-01-09 12:35:00,22.48,22.49,22.47,22.48,176368.0,21.7812,21.7909,21.7715,21.7812,176368.0
2024-01-09 12:40:00,22.48,22.5,22.48,22.49,162936.0,21.7812,21.8006,21.7812,21.7909,162936.0
2024-01-09 12:45:00,22.49,22.49,22.47,22.48,95310.0,21.7909,21.7909,21.7715,21.7812,95310.0
2024-01-09 12:50:00,22.48,22.49,22.47,22.48,135681.0,21.7812,21.7909,21.7715,21.7812,135681.0
2024-01-09 12:55:00,22.48,22.49,22.47,22.48,102323.0,21.7812,21.7909,21.7715,21.7812,102323.0
2024-01-09 13:00:00,22.48,22.51,22.47,22.5,377198.0,21.7812,21.8103,21.7715,21.8006,377198.0
2024-01-09 13:05:00,22.5,22.5,22.47,22.48,168489.0,21.8006,21.8006,21.7715,21.7812,168489.0
2024-01-09 13:10:00,22.48,22.48,22.47,22.48,88705.0,21.7812,21.7812,21.7715,21.7812,88705.0
2024-01-09 13:15:00,22.48,22.49,22.47,22.48,292075.0,21.7812,21.7909,21.7715,21.7812,292075.0
2024-01-09 13:20:00,22.48,22.48,22.47,22.47,224001.0,21.7812,21.7812,21.7715,21.7715,224001.0
2024-01-09 13:25:00,22.48,22.48,22.46,22.48,257520.0,21.7812,21.7812,21.7618,21.7812,257520.0
2024-01-09 13:30:00,22.48,22.48,22.46,22.48,263694.0,21.7812,21.7812,21.7618,21.7812,263694.0
2024-01-09 13:35:00,22.48,22.49,22.47,22.48,76364.0,21.7812,21.7909,21.7715,21.7812,76364.0
2024-01-09 13:40:00,22.48,22.49,22.47,22.47,169386.0,21.7812,21.7909,21.7715,21.7715,169386.0
2024-01-09 13:45:00,22.48,22.48,22.47,22.48,273079.0,21.7812,21.7812,21.7715,21.7812,273079.0
2024-01-09 13:50:00,22.48,22.49,22.48,22.49,261422.0,21.7812,21.7909,21.7812,21.7909,261422.0
2024-01-09 13:55:00,22.49,22.49,22.47,22.48,333972.0,21.7909,21.7909,21.7715,21.7812,333972.0
2024-01-09 14:00:00,22.48,22.49,22.47,22.48,130541.0,21.7812,21.7909,21.7715,21.7812,130541.0
2024-01-09 14:05:00,22.48,22.5,22.47,22.5,520027.0,21.7812,21.8006,21.7715,21.8006,520027.0
2024-01-09 14:10:00,22.5,22.5,22.48,22.49,219866.0,21.8006,21.8006,21.7812,21.7909,219866.0
2024-01-09 14:15:00,22.48,22.49,22.48,22.48,174552.0,21.7812,21.7909,21.7812,21.7812,174552.0
2024-01-09 14:20:00,22.48,22.49,22.48,22.49,58823.0,21.7812,21.7909,21.7812,21.7909,58823.0
2024-01-09 14:25:00,22.48,22.49,22.46,22.47,216160.0,21.7812,21.7909,21.7618,21.7715,216160.0
2024-01-09 14:30:00,22.47,22.48,22.46,22.48,87614.0,21.7715,21.7812,21.7618,21.7812,87614.0
2024-01-09 14:35:00,22.48,22.48,22.46,22.46,181617.0,21.7812,21.7812,21.7618,21.7618,181617.0
2024-01-09 14:40:00,22.47,22.47,22.46,22.47,78438.0,21.7715,21.7715,21.7618,21.7715,78438.0
2024-01-09 14:45:00,22.47,22.48,22.46,22.48,420345.0,21.7715,21.7812,21.7618,21.7812,420345.0
2024-01-09 14:50:00,22.48,22.48,22.47,22.48,83927.0,21.7812,21.7812,21.7715,21.7812,83927.0
2024-01-09 14:55:00,22.48,22.48,22.47,22.47,182810.0,21.7812,21.7812,21.7715,21.7715,182810.0
2024-01-09 15:00:00,22.48,22.48,22.47,22.48,142512.0,21.7812,21.7812,21.7715,21.7812,142512.0
2024-01-09 15:05:00,22.48,22.48,22.47,22.48,137268.0,21.7812,21.7812,21.7715,21.7812,137268.0
2024-01-09 15:10:00,22.48,22.48,22.46,22.48,598263.0,21.7812,21.7812,21.7618,21.7812,598263.0
2024-01-09 15:15:00,22.47,22.48,22.47,22.48,43485.0,21.7715,21.7812,21.7715,21.7812,43485.0
2024-01-09 15:20:00,22.48,22.49,22.47,22.48,108420.0,21.7812,21.7909,21.7715,21.7812,108420.0
2024-01-09 15:25:00,22.48,22.49,22.47,22.48,245709.0,21.7812,21.7909,21.7715,21.7812,245709.0
2024-01-09 15:30:00,22.49,22.5,22.48,22.49,340556.0,21.7909,21.8006,21.7812,21.7909,340556.0
2024-01-09 15:35:00,22.48,22.5,22.48,22.5,164349.0,21.7812,21.8006,21.7812,21.8006,164349.0
2024-01-09 15:40:00,22.5,22.5,22.48,22.48,276061.0,21.8006,21.8006,21.7812,21.7812,276061.0
2024-01-09 15:45:00,22.48,22.49,22.47,22.48,1257151.0,21.7812,21.7909,21.7715,21.7812,1257151.0
2024-01-09 15:50:00,22.48,22.5,22.48,22.5,1546573.0,21.7812,21.8006,21.7812,21.8006,1546573.0
2024-01-09 15:55:00,22.5,22.52,22.48,22.48,3993501.0,21.8006,21.8199,21.7812,21.7812,3993501.0
2024-01-10 09:30:00,22.56,22.58,22.52,22.54,506969.0,21.8587,21.8781,21.8199,21.8393,506969.0
2024-01-10 09:35:00,22.54,22.58,22.52,22.54,873163.0,21.8393,21.8781,21.8199,21.8393,873163.0
2024-01-10 09:40:00,22.54,22.57,22.52,22.57,553876.0,21.8393,21.8684,21.8199,21.8684,553876.0
2024-01-10 09:45:00,22.57,22.58,22.53,22.55,265635.0,21.8684,21.8781,21.8296,21.849,265635.0
2024-01-10 09:50:00,22.56,22.59,22.55,22.57,309894.0,21.8587,21.8878,21.849,21.8684,309894.0
2024-01-10 09:55:00,22.57,22.58,22.54,22.56,390658.0,21.8684,21.8781,21.8393,21.8587,390658.0
2024-01-10 10:00:00,22.55,22.56,22.52,22.52,196403.0,21.849,21.8587,21.8199,21.8199,196403.0
2024-01-10 10:05:00,22.52,22.55,22.52,22.53,258977.0,21.8199,21.849,21.8199,21.8296,258977.0
2024-01-10 10:10:00,22.52,22.56,22.52,22.53,280395.0,21.8199,21.8587,21.8199,21.8296,280395.0
2024-01-10 10:15:00,22.54,22.56,22.53,22.54,150987.0,21.8393,21.8587,21.8296,21.8393,150987.0
2024-01-10 10:20:00,22.54,22.55,22.52,22.52,161467.0,21.8393,21.849,21.8199,21.8199,161467.0
2024-01-10 10:25:00,22.52,22.55,22.51,22.54,170882.0,21.8199,21.849,21.8103,21.8393,170882.0
2024-01-10 10:30:00,22.53,22.55,22.51,22.53,341967.0,21.8296,21.849,21.8103,21.8296,341967.0
2024-01-10 10:35:00,22.53,22.55,22.52,22.55,377251.0,21.8296,21.849,21.8199,21.849,377251.0
2024-01-10 10:40:00,22.54,22.55,22.52,22.54,529336.0,21.8393,21.849,21.8199,21.8393,529336.0
2024-01-10 10:45:00,22.53,22.54,22.52,22.53,43188.0,21.8296,21.8393,21.8199,21.8296,43188.0
2024-01-10 10:50:00,22.53,22.54,22.5,22.51,379351.0,21.8296,21.8393,21.8006,21.8103,379351.0
2024-01-10 10:55:00,22.51,22.53,22.5,22.53,98450.0,21.8103,21.8296,21.8006,21.8296,98450.0
2024-01-10 11:00:00,22.53,22.53,22.5,22.52,137451.0,21.8296,21.8296,21.8006,21.8199,137451.0
2024-01-10 11:05:00,22.52,22.52,22.49,22.51,281474.0,21.8199,21.8199,21.7909,21.8103,281474.0
2024-01-10 11:10:00,22.51,22.51,22.46,22.46,166321.0,21.8103,21.8103,21.7618,21.7618,166321.0
2024-01-10 11:15:00,22.46,22.48,22.45,22.47,129362.0,21.7618,21.7812,21.7521,21.7715,129362.0
2024-01-10 11:20:00,22.47,22.48,22.47,22.48,29316.0,21.7715,21.7812,21.7715,21.7812,29316.0
2024-01-10 11:25:00,22.48,22.48,22.47,22.48,46173.0,21.7812,21.7812,21.7715,21.7812,46173.0
2024-01-10 11:30:00,22.47,22.48,22.45,22.46,89314.0,21.7715,21.7812,21.7521,21.7618,89314.0
2024-01-10 11:35:00,22.46,22.46,22.44,22.44,122207.0,21.7618,21.7618,21.7424,21.7424,122207.0
2024-01-10 11:40:00,22.45,22.46,22.44,22.46,159683.0,21.7521,21.7618,21.7424,21.7618,159683.0
2024-01-10 11:45:00,22.46,22.47,22.44,22.45,172518.0,21.7618,21.7715,21.7424,21.7521,172518.0
2024-01-10 11:50:00,22.45,22.45,22.43,22.45,122593.0,21.7521,21.7521,21.7327,21.7521,122593.0
2024-01-10 11:55:00,22.45,22.45,22.43,22.45,54459.0,21.7521,21.7521,21.7327,21.7521,54459.0
2024-01-10 12:00:00,22.45,22.46,22.43,22.46,65590.0,21.7521,21.7618,21.7327,21.7618,65590.0
2024-01-10 12:05:00,22.45,22.47,22.45,22.46,249261.0,21.7521,21.7715,21.7521,21.7618,249261.0
2024-01-10 12:10:00,22.46,22.47,22.45,22.46,170785.0,21.7618,21.7715,21.7521,21.7618,170785.0
2024-01-10 12:15:00,22.46,22.46,22.45,22.46,22483.0,21.7618,21.7618,21.7521,21.7618,22483.0
2024-01-10 12:20:00,22.46,22.46,22.44,22.45,98808.0,21.7618,21.7618,21.7424,21.7521,98808.0
2024-01-10 12:25:00,22.44,22.45,22.43,22.44,142220.0,21.7424,21.7521,21.7327,21.7424,142220.0
2024-01-10 12:30:00,22.44,22.44,22.43,22.44,23079.0,21.7424,21.7424,21.7327,21.7424,23079.0
2024-01-10 12:35:00,22.44,22.46,22.43,22.45,160682.0,21.7424,21.7618,21.7327,21.7521,160682.0
2024-01-10 12:40:00,22.45,22.46,22.44,22.46,108469.0,21.7521,21.7618,21.7424,21.7618,108469.0
2024-01-10 12:45:00,22.46,22.47,22.45,22.46,74627.0,21.7618,21.7715,21.7521,21.7618,74627.0
2024-01-10 12:50:00,22.46,22.48,22.46,22.46,78079.0,21.7618,21.7812,21.7618,21.7618,78079.0
2024-01-10 12:55:00,22.46,22.47,22.46,22.47,8078.0,21.7618,21.7715,21.7618,21.7715,8078.0
2024-01-10 13:00:00,22.47,22.49,22.46,22.49,150245.0,21.7715,21.7909,21.7618,21.7909,150245.0
2024-01-10 13:05:00,22.48,22.49,22.47,22.48,100979.0,21.7812,21.7909,21.7715,21.7812,100979.0
2024-01-10 13:10:00,22.48,22.48,22.46,22.48,97587.0,21.7812,21.7812,21.7618,21.7812,97587.0
2024-01-10 13:15:00,22.48,22.49,22.47,22.47,80264.0,21.7812,21.7909,21.7715,21.7715,80264.0
2024-01-10 13:20:00,22.48,22.48,22.47,22.48,30132.0,21.7812,21.7812,21.7715,21.7812,30132.0
2024-01-10 13:25:00,22.48,22.49,22.48,22.48,106224.0,21.7812,21.7909,21.7812,21.7812,106224.0
2024-01-10 13:30:00,22.48,22.51,22.48,22.51,135827.0,21.7812,21.8103,21.7812,21.8103,135827.0
2024-01-10 13:35:00,22.51,22.51,22.49,22.5,143313.0,21.8103,21.8103,21.7909,21.8006,143313.0
2024-01-10 13:40:00,22.5,22.51,22.49,22.5,63204.0,21.8006,21.8103,21.7909,21.8006,63204.0
2024-01-10 13:45:00,22.51,22.52,22.5,22.51,89284.0,21.8103,21.8199,21.8006,21.8103,89284.0
2024-01-10 13:50:00,22.51,22.51,22.5,22.51,142393.0,21.8103,21.8103,21.8006,21.8103,142393.0
2024-01-10 13:55:00,22.51,22.51,22.5,22.51,32425.0,21.8103,21.8103,21.8006,21.8103,32425.0
2024-01-10 14:00:00,22.51,22.52,22.5,22.52,32373.0,21.8103,21.8199,21.8006,21.8199,32373.0
2024-01-10 14:05:00,22.52,22.52,22.5,22.51,21621.0,21.8199,21.8199,21.8006,21.8103,21621.0
2024-01-10 14:10:00,22.51,22.52,22.5,22.52,98090.0,21.8103,21.8199,21.8006,21.8199,98090.0
2024-01-10 14:15:00,22.52,22.52,22.51,22.52,127195.0,21.8199,21.8199,21.8103,21.8199,127195.0
2024-01-10 14:20:00,22.52,22.52,22.51,22.52,11060.0,21.8199,21.8199,21.8103,21.8199,11060.0
2024-01-10 14:25:00,22.52,22.52,22.51,22.51,62744.0,21.8199,21.8199,21.8103,21.8103,62744.0
2024-01-10 14:30:00,22.52,22.52,22.51,22.52,17005.0,21.8199,21.8199,21.8103,21.8199,17005.0
2024-01-10 14:35:00,22.51,22.52,22.51,22.51,70362.0,21.8103,21.8199,21.8103,21.8103,70362.0
2024-01-10 14:40:00,22.51,22.52,22.5,22.51,266141.0,21.8103,21.8199,21.8006,21.8103,266141.0
2024-01-10 14:45:00,22.51,22.53,22.5,22.53,239383.0,21.8103,21.8296,21.8006,21.8296,239383.0
2024-01-10 14:50:00,22.52,22.53,22.52,22.53,90490.0,21.8199,21.8296,21.8199,21.8296,90490.0
2024-01-10 14:55:00,22.53,22.54,22.52,22.54,69315.0,21.8296,21.8393,21.8199,21.8393,69315.0
2024-01-10 15:00:00,22.53,22.55,22.53,22.55,147509.0,21.8296,21.849,21.8296,21.849,147509.0
2024-01-10 15:05:00,22.55,22.55,22.54,22.54,56452.0,21.849,21.849,21.8393,21.8393,56452.0
2024-01-10 15:10:00,22.55,22.55,22.53,22.53,132981.0,21.849,21.849,21.8296,21.8296,132981.0
2024-01-10 15:15:00,22.54,22.54,22.52,22.53,329896.0,21.8393,21.8393,21.8199,21.8296,329896.0
2024-01-10 15:20:00,22.53,22.53,22.5,22.5,1529048.0,21.8296,21.8296,21.8006,21.8006,1529048.0
2024-01-10 15:25:00,22.5,22.51,22.48,22.48,2012863.0,21.8006,21.8103,21.7812,21.7812,2012863.0
2024-01-10 15:30:00,22.48,22.49,22.47,22.48,159223.0,21.7812,21.7909,21.7715,21.7812,159223.0
2024-01-10 15:35:00,22.47,22.49,22.47,22.48,873527.0,21.7715,21.7909,21.7715,21.7812,873527.0
2024-01-10 15:40:00,22.48,22.49,22.47,22.47,418289.0,21.7812,21.7909,21.7715,21.7715,418289.0
2024-01-10 15:45:00,22.47,22.49,22.47,22.48,499776.0,21.7715,21.7909,21.7715,21.7812,499776.0
2024-01-10 15:50:00,22.47,22.48,22.46,22.48,624650.0,21.7715,21.7812,21.7618,21.7812,624650.0
2024-01-10 15:55:00,22.48,22.5,22.47,22.49,1695433.0,21.7812,21.8006,21.7715,21.7909,1695433.0
2024-01-11 09:30:00,22.8,22.86,22.77,22.83,909884.0,22.0912,22.1494,22.0622,22.1203,909884.0
2024-01-11 09:35:00,22.83,22.85,22.78,22.85,696071.0,22.1203,22.1397,22.0719,22.1397,696071.0
2024-01-11 09:40:00,22.84,22.86,22.79,22.82,502976.0,22.13,22.1494,22.0816,22.1106,502976.0
2024-01-11 09:45:00,22.82,22.83,22.78,22.79,492386.0,22.1106,22.1203,22.0719,22.0816,492386.0
2024-01-11 09:50:00,22.8,22.8,22.75,22.78,388830.0,22.0912,22.0912,22.0428,22.0719,388830.0
2024-01-11 09:55:00,22.77,22.8,22.76,22.78,521955.0,22.0622,22.0912,22.0525,22.0719,521955.0
2024-01-11 10:00:00,22.78,22.78,22.68,22.69,189799.0,22.0719,22.0719,21.975,21.9847,189799.0
2024-01-11 10:05:00,22.69,22.7,22.65,22.66,416671.0,21.9847,21.9944,21.9459,21.9556,416671.0
2024-01-11 10:10:00,22.66,22.69,22.63,22.65,1811421.0,21.9556,21.9847,21.9265,21.9459,1811421.0
2024-01-11 10:15:00,22.65,22.7,22.64,22.69,455455.0,21.9459,21.9944,21.9362,21.9847,455455.0
2024-01-11 10:20:00,22.7,22.72,22.68,22.69,363154.0,21.9944,22.0137,21.975,21.9847,363154.0
2024-01-11 10:25:00,22.7,22.72,22.68,22.7,331619.0,21.9944,22.0137,21.975,21.9944,331619.0
2024-01-11 10:30:00,22.7,22.73,22.69,22.69,741085.0,21.9944,22.0234,21.9847,21.9847,741085.0
2024-01-11 10:35:00,22.7,22.74,22.69,22.74,356998.0,21.9944,22.0331,21.9847,22.0331,356998.0
2024-01-11 10:40:00,22.73,22.75,22.71,22.74,162106.0,22.0234,22.0428,22.004,22.0331,162106.0
2024-01-11 10:45:00,22.73,22.74,22.69,22.7,219529.0,22.0234,22.0331,21.9847,21.9944,219529.0
2024-01-11 10:50:00,22.7,22.71,22.66,22.67,298841.0,21.9944,22.004,21.9556,21.9653,298841.0
2024-01-11 10:55:00,22.67,22.68,22.66,22.68,112455.0,21.9653,21.975,21.9556,21.975,112455.0
2024-01-11 11:00:00,22.68,22.68,22.64,22.65,314801.0,21.975,21.975,21.9362,21.9459,314801.0
2024-01-11 11:05:00,22.65,22.66,22.64,22.65,99538.0,21.9459,21.9556,21.9362,21.9459,99538.0
2024-01-11 11:10:00,22.64,22.66,22.62,22.63,142136.0,21.9362,21.9556,21.9168,21.9265,142136.0
2024-01-11 11:15:00,22.63,22.65,22.62,22.64,210911.0,21.9265,21.9459,21.9168,21.9362,210911.0
2024-01-11 11:20:00,22.64,22.66,22.64,22.64,1361008.0,21.9362,21.9556,21.9362,21.9362,1361008.0
2024-01-11 11:25:00,22.64,22.66,22.63,22.66,730201.0,21.9362,21.9556,21.9265,21.9556,730201.0
2024-01-11 11:30:00,22.65,22.66,22.64,22.65,163126.0,21.9459,21.9556,21.9362,21.9459,163126.0
2024-01-11 11:35:00,22.64,22.66,22.63,22.64,446889.0,21.9362,21.9556,21.9265,21.9362,446889.0
2024-01-11 11:40:00,22.64,22.66,22.63,22.66,210662.0,21.9362,21.9556,21.9265,21.9556,210662.0
2024-01-11 11:45:00,22.66,22.7,22.65,22.7,443210.0,21.9556,21.9944,21.9459,21.9944,443210.0
2024-01-11 11:50:00,22.7,22.71,22.68,22.69,154962.0,21.9944,22.004,21.975,21.9847,154962.0
2024-01-11 11:55:00,22.69,22.7,22.68,22.69,152821.0,21.9847,21.9944,21.975,21.9847,152821.0
2024-01-11 12:00:00,22.69,22.72,22.68,22.71,224120.0,21.9847,22.0137,21.975,22.004,224120.0
2024-01-11 12:05:00,22.71,22.73,22.7,22.72,566303.0,22.004,22.0234,21.9944,22.0137,566303.0
2024-01-11 12:10:00,22.72,22.74,22.72,22.73,134959.0,22.0137,22.0331,22.0137,22.0234,134959.0
2024-01-11 12:15:00,22.73,22.74,22.72,22.73,150919.0,22.0234,22.0331,22.0137,22.0234,150919.0
2024-01-11 12:20:00,22.72,22.74,22.71,22.73,324809.0,22.0137,22.0331,22.004,22.0234,324809.0
2024-01-11 12:25:00,22.73,22.74,22.71,22.71,281325.0,22.0234,22.0331,22.004,22.004,281325.0
2024-01-11 12:30:00,22.71,22.73,22.71,22.73,180184.0,22.004,22.0234,22.004,22.0234,180184.0
2024-01-11 12:35:00,22.72,22.73,22.71,22.72,57659.0,22.0137,22.0234,22.004,22.0137,57659.0
2024-01-11 12:40:00,22.72,22.75,22.72,22.75,175449.0,22.0137,22.0428,22.0137,22.0428,175449.0
2024-01-11 12:45:00,22.75,22.76,22.74,22.75,75937.0,22.0428,22.0525,22.0331,22.0428,75937.0
2024-01-11 12:50:00,22.76,22.76,22.73,22.73,1271698.0,22.0525,22.0525,22.0234,22.0234,1271698.0
2024-01-11 12:55:00,22.73,22.74,22.73,22.73,207705.0,22.0234,22.0331,22.0234,22.0234,207705.0
2024-01-11 13:00:00,22.73,22.77,22.73,22.76,420385.0,22.0234,22.0622,22.0234,22.0525,420385.0
2024-01-11 13:05:00,22.76,22.77,22.75,22.76,216458.0,22.0525,22.0622,22.0428,22.0525,216458.0
2024-01-11 13:10:00,22.76,22.78,22.75,22.77,135996.0,22.0525,22.0719,22.0428,22.0622,135996.0
2024-01-11 13:15:00,22.78,22.79,22.77,22.79,112087.0,22.0719,22.0816,22.0622,22.0816,112087.0
2024-01-11 13:20:00,22.79,22.79,22.77,22.78,342580.0,22.0816,22.0816,22.0622,22.0719,342580.0
2024-01-11 13:25:00,22.78,22.79,22.77,22.77,147817.0,22.0719,22.0816,22.0622,22.0622,147817.0
2024-01-11 13:30:00,22.78,22.78,22.76,22.76,64144.0,22.0719,22.0719,22.0525,22.0525,64144.0
2024-01-11 13:35:00,22.77,22.78,22.76,22.77,78368.0,22.0622,22.0719,22.0525,22.0622,78368.0
2024-01-11 13:40:00,22.77,22.77,22.76,22.76,97392.0,22.0622,22.0622,22.0525,22.0525,97392.0
2024-01-11 13:45:00,22.76,22.77,22.75,22.75,289241.0,22.0525,22.0622,22.0428,22.0428,289241.0
2024-01-11 13:50:00,22.76,22.76,22.74,22.76,120309.0,22.0525,22.0525,22.0331,22.0525,120309.0
2024-01-11 13:55:00,22.76,22.79,22.75,22.79,134262.0,22.0525,22.0816,22.0428,22.0816,134262.0
2024-01-11 14:00:00,22.79,22.81,22.79,22.8,360520.0,22.0816,22.1009,22.0816,22.0912,360520.0
2024-01-11 14:05:00,22.8,22.81,22.79,22.8,173465.0,22.0912,22.1009,22.0816,22.0912,173465.0
2024-01-11 14:10:00,22.8,22.81,22.79,22.81,222889.0,22.0912,22.1009,22.0816,22.1009,222889.0
2024-01-11 14:15:00,22.81,22.82,22.8,22.81,291653.0,22.1009,22.1106,22.0912,22.1009,291653.0
2024-01-11 14:20:00,22.82,22.82,22.79,22.8,200531.0,22.1106,22.1106,22.0816,22.0912,200531.0
2024-01-11 14:25:00,22.8,22.82,22.8,22.82,108464.0,22.0912,22.1106,22.0912,22.1106,108464.0
2024-01-11 14:30:00,22.82,22.82,22.8,22.81,103095.0,22.1106,22.1106,22.0912,22.1009,103095.0
2024-01-11 14:35:00,22.8,22.82,22.8,22.82,102317.0,22.0912,22.1106,22.0912,22.1106,102317.0
2024-01-11 14:40:00,22.82,22.83,22.81,22.82,108248.0,22.1106,22.1203,22.1009,22.1106,108248.0
2024-01-11 14:45:00,22.82,22.84,22.82,22.84,187860.0,22.1106,22.13,22.1106,22.13,187860.0
2024-01-11 14:50:00,22.84,22.84,22.83,22.84,40457.0,22.13,22.13,22.1203,22.13,40457.0
2024-01-11 14:55:00,22.84,22.85,22.83,22.84,271933.0,22.13,22.1397,22.1203,22.13,271933.0
2024-01-11 15:00:00,22.84,22.85,22.81,22.82,345594.0,22.13,22.1397,22.1009,22.1106,345594.0
2024-01-11 15:05:00,22.82,22.83,22.81,22.82,499144.0,22.1106,22.1203,22.1009,22.1106,499144.0
2024-01-11 15:10:00,22.82,22.82,22.8,22.82,120696.0,22.1106,22.1106,22.0912,22.1106,120696.0
2024-01-11 15:15:00,22.82,22.82,22.79,22.8,280034.0,22.1106,22.1106,22.0816,22.0912,280034.0
2024-01-11 15:20:00,22.81,22.82,22.8,22.82,364787.0,22.1009,22.1106,22.0912,22.1106,364787.0
2024-01-11 15:25:00,22.82,22.82,22.8,22.8,264412.0,22.1106,22.1106,22.0912,22.0912,264412.0
2024-01-11 15:30:00,22.8,22.81,22.79,22.81,385993.0,22.0912,22.1009,22.0816,22.1009,385993.0
2024-01-11 15:35:00,22.81,22.81,22.79,22.8,417920.0,22.1009,22.1009,22.0816,22.0912,417920.0
2024-01-11 15:40:00,22.8,22.81,22.79,22.8,555192.0,22.0912,22.1009,22.0816,22.0912,555192.0
2024-01-11 15:45:00,22.8,22.82,22.8,22.81,812987.0,22.0912,22.1106,22.0912,22.1009,812987.0
2024-01-11 15:50:00,22.81,22.82,22.8,22.8,1251202.0,22.1009,22.1106,22.0912,22.0912,1251202.0
2024-01-11 15:55:00,22.8,22.85,22.8,22.84,2866314.0,22.0912,22.1397,22.0912,22.13,2866314.0
2024-01-12 09:30:00,22.9,22.94,22.88,22.9,799647.0,22.1881,22.2269,22.1688,22.1881,799647.0
2024-01-12 09:35:00,22.91,22.97,22.89,22.93,804893.0,22.1978,22.256,22.1784,22.2172,804893.0
2024-01-12 09:40:00,22.94,22.98,22.93,22.98,187025.0,22.2269,22.2656,22.2172,22.2656,187025.0
2024-01-12 09:45:00,22.97,23.04,22.97,23.02,636682.0,22.256,22.3238,22.256,22.3044,636682.0
2024-01-12 09:50:00,23.02,23.03,22.97,22.98,346359.0,22.3044,22.3141,22.256,22.2656,346359.0
2024-01-12 09:55:00,22.98,23.02,22.96,22.96,882297.0,22.2656,22.3044,22.2463,22.2463,882297.0
2024-01-12 10:00:00,22.96,22.97,22.93,22.95,628526.0,22.2463,22.256,22.2172,22.2366,628526.0
2024-01-12 10:05:00,22.95,22.97,22.94,22.94,936507.0,22.2366,22.256,22.2269,22.2269,936507.0
2024-01-12 10:10:00,22.95,22.98,22.94,22.97,621951.0,22.2366,22.2656,22.2269,22.256,621951.0
2024-01-12 10:15:00,22.97,23.0,22.93,22.95,389201.0,22.256,22.285,22.2172,22.2366,389201.0
2024-01-12 10:20:00,22.94,22.98,22.93,22.98,199613.0,22.2269,22.2656,22.2172,22.2656,199613.0
2024-01-12 10:25:00,22.98,22.98,22.94,22.96,183340.0,22.2656,22.2656,22.2269,22.2463,183340.0
2024-01-12 10:30:00,22.95,22.97,22.94,22.96,237936.0,22.2366,22.256,22.2269,22.2463,237936.0
2024-01-12 10:35:00,22.95,22.96,22.92,22.93,457259.0,22.2366,22.2463,22.2075,22.2172,457259.0
2024-01-12 10:40:00,22.92,22.93,22.9,22.91,1175669.0,22.2075,22.2172,22.1881,22.1978,1175669.0
2024-01-12 10:45:00,22.92,22.92,22.88,22.9,254239.0,22.2075,22.2075,22.1688,22.1881,254239.0
2024-01-12 10:50:00,22.89,22.9,22.87,22.88,440047.0,22.1784,22.1881,22.1591,22.1688,440047.0
2024-01-12 10:55:00,22.88,22.91,22.87,22.91,218521.0,22.1688,22.1978,22.1591,22.1978,218521.0
2024-01-12 11:00:00,22.9,22.91,22.88,22.89,169731.0,22.1881,22.1978,22.1688,22.1784,169731.0
2024-01-12 11:05:00,22.9,22.92,22.88,22.92,300074.0,22.1881,22.2075,22.1688,22.2075,300074.0
2024-01-12 11:10:00,22.92,22.92,22.9,22.91,261243.0,22.2075,22.2075,22.1881,22.1978,261243.0
2024-01-12 11:15:00,22.91,22.92,22.9,22.92,73210.0,22.1978,22.2075,22.1881,22.2075,73210.0
2024-01-12 11:20:00,22.91,22.93,22.89,22.92,620467.0,22.1978,22.2172,22.1784,22.2075,620467.0
2024-01-12 11:25:00,22.93,22.95,22.92,22.93,737480.0,22.2172,22.2366,22.2075,22.2172,737480.0
2024-01-12 11:30:00,22.93,22.94,22.91,22.92,139785.0,22.2172,22.2269,22.1978,22.2075,139785.0
2024-01-12 11:35:00,22.91,22.92,22.88,22.89,339281.0,22.1978,22.2075,22.1688,22.1784,339281.0
2024-01-12 11:40:00,22.89,22.9,22.88,22.89,225842.0,22.1784,22.1881,22.1688,22.1784,225842.0
2024-01-12 11:45:00,22.88,22.89,22.86,22.88,103318.0,22.1688,22.1784,22.1494,22.1688,103318.0
2024-01-12 11:50:00,22.88,22.9,22.87,22.89,101479.0,22.1688,22.1881,22.1591,22.1784,101479.0
2024-01-12 11:55:00,22.89,22.9,22.88,22.88,64042.0,22.1784,22.1881,22.1688,22.1688,64042.0
2024-01-12 12:00:00,22.88,22.89,22.86,22.87,86520.0,22.1688,22.1784,22.1494,22.1591,86520.0
2024-01-12 12:05:00,22.87,22.87,22.85,22.86,46064.0,22.1591,22.1591,22.1397,22.1494,46064.0
2024-01-12 12:10:00,22.86,22.87,22.86,22.87,41395.0,22.1494,22.1591,22.1494,22.1591,41395.0
2024-01-12 12:15:00,22.87,22.88,22.86,22.87,73439.0,22.1591,22.1688,22.1494,22.1591,73439.0
2024-01-12 12:20:00,22.87,22.89,22.87,22.88,470781.0,22.1591,22.1784,22.1591,22.1688,470781.0
2024-01-12 12:25:00,22.88,22.88,22.86,22.87,87797.0,22.1688,22.1688,22.1494,22.1591,87797.0
2024-01-12 12:30:00,22.87,22.87,22.85,22.86,94605.0,22.1591,22.1591,22.1397,22.1494,94605.0
2024-01-12 12:35:00,22.86,22.86,22.84,22.86,98887.0,22.1494,22.1494,22.13,22.1494,98887.0
2024-01-12 12:40:00,22.86,22.86,22.84,22.85,61579.0,22.1494,22.1494,22.13,22.1397,61579.0
2024-01-12 12:45:00,22.84,22.85,22.83,22.84,52130.0,22.13,22.1397,22.1203,22.13,52130.0
2024-01-12 12:50:00,22.84,22.85,22.83,22.85,192098.0,22.13,22.1397,22.1203,22.1397,192098.0
2024-01-12 12:55:00,22.85,22.86,22.83,22.84,110611.0,22.1397,22.1494,22.1203,22.13,110611.0
2024-01-12 13:00:00,22.84,22.85,22.84,22.85,50090.0,22.13,22.1397,22.13,22.1397,50090.0
2024-01-12 13:05:00,22.85,22.85,22.84,22.84,42286.0,22.1397,22.1397,22.13,22.13,42286.0
2024-01-12 13:10:00,22.84,22.85,22.83,22.83,160302.0,22.13,22.1397,22.1203,22.1203,160302.0
2024-01-12 13:15:00,22.83,22.84,22.82,22.83,242105.0,22.1203,22.13,22.1106,22.1203,242105.0
2024-01-12 13:20:00,22.83,22.85,22.82,22.83,169387.0,22.1203,22.1397,22.1106,22.1203,169387.0
2024-01-12 13:25:00,22.84,22.85,22.83,22.83,82279.0,22.13,22.1397,22.1203,22.1203,82279.0
2024-01-12 13:30:00,22.83,22.83,22.8,22.82,264730.0,22.1203,22.1203,22.0912,22.1106,264730.0
2024-01-12 13:35:00,22.82,22.82,22.8,22.8,235752.0,22.1106,22.1106,22.0912,22.0912,235752.0
2024-01-12 13:40:00,22.8,22.81,22.78,22.79,100749.0,22.0912,22.1009,22.0719,22.0816,100749.0
2024-01-12 13:45:00,22.79,22.8,22.78,22.8,82752.0,22.0816,22.0912,22.0719,22.0912,82752.0
2024-01-12 13:50:00,22.8,22.81,22.79,22.8,31130.0,22.0912,22.1009,22.0816,22.0912,31130.0
2024-01-12 13:55:00,22.8,22.82,22.8,22.82,123745.0,22.0912,22.1106,22.0912,22.1106,123745.0
2024-01-12 14:00:00,22.81,22.82,22.8,22.81,109638.0,22.1009,22.1106,22.0912,22.1009,109638.0
2024-01-12 14:05:00,22.8,22.81,22.8,22.8,67279.0,22.0912,22.1009,22.0912,22.0912,67279.0
2024-01-12 14:10:00,22.8,22.81,22.8,22.8,78504.0,22.0912,22.1009,22.0912,22.0912,78504.0
2024-01-12 14:15:00,22.8,22.81,22.8,22.8,117609.0,22.0912,22.1009,22.0912,22.0912,117609.0
2024-01-12 14:20:00,22.8,22.81,22.78,22.8,164817.0,22.0912,22.1009,22.0719,22.0912,164817.0
2024-01-12 14:25:00,22.79,22.8,22.79,22.79,68381.0,22.0816,22.0912,22.0816,22.0816,68381.0
2024-01-12 14:30:00,22.8,22.8,22.76,22.78,346093.0,22.0912,22.0912,22.0525,22.0719,346093.0
2024-01-12 14:35:00,22.78,22.78,22.76,22.77,300315.0,22.0719,22.0719,22.0525,22.0622,300315.0
2024-01-12 14:40:00,22.77,22.78,22.77,22.77,92887.0,22.0622,22.0719,22.0622,22.0622,92887.0
2024-01-12 14:45:00,22.77,22.78,22.76,22.77,143280.0,22.0622,22.0719,22.0525,22.0622,143280.0
2024-01-12 14:50:00,22.78,22.78,22.77,22.78,148378.0,22.0719,22.0719,22.0622,22.0719,148378.0
2024-01-12 14:55:00,22.77,22.8,22.77,22.79,573421.0,22.0622,22.0912,22.0622,22.0816,573421.0
2024-01-12 15:00:00,22.79,22.79,22.77,22.78,236110.0,22.0816,22.0816,22.0622,22.0719,236110.0
2024-01-12 15:05:00,22.78,22.78,22.77,22.78,82809.0,22.0719,22.0719,22.0622,22.0719,82809.0
2024-01-12 15:10:00,22.78,22.78,22.77,22.77,46845.0,22.0719,22.0719,22.0622,22.0622,46845.0
2024-01-12 15:15:00,22.77,22.78,22.76,22.77,460576.0,22.0622,22.0719,22.0525,22.0622,460576.0
2024-01-12 15:20:00,22.77,22.78,22.76,22.76,196375.0,22.0622,22.0719,22.0525,22.0525,196375.0
2024-01-12 15:25:00,22.76,22.78,22.76,22.78,159550.0,22.0525,22.0719,22.0525,22.0719,159550.0
2024-01-12 15:30:00,22.77,22.78,22.76,22.77,192908.0,22.0622,22.0719,22.0525,22.0622,192908.0
2024-01-12 15:35:00,22.77,22.78,22.76,22.78,146394.0,22.0622,22.0719,22.0525,22.0719,146394.0
2024-01-12 15:40:00,22.78,22.78,22.76,22.78,516703.0,22.0719,22.0719,22.0525,22.0719,516703.0
2024-01-12 15:45:00,22.78,22.79,22.77,22.79,466386.0,22.0719,22.0816,22.0622,22.0816,466386.0
2024-01-12 15:50:00,22.79,22.79,22.76,22.77,786515.0,22.0816,22.0816,22.0525,22.0622,786515.0
2024-01-12 15:55:00,22.77,22.77,22.74,22.75,1721978.0,22.0622,22.0622,22.0331,22.0428,1721978.0
2024-01-16 09:30:00,22.29,22.29,22.18,22.19,2182501.0,21.5971,21.5971,21.4905,21.5002,2182501.0
2024-01-16 09:35:00,22.19,22.2,22.15,22.17,1503927.0,21.5002,21.5099,21.4614,21.4808,1503927.0
2024-01-16 09:40:00,22.17,22.2,22.15,22.17,1009011.0,21.4808,21.5099,21.4614,21.4808,1009011.0
2024-01-16 09:45:00,22.17,22.2,22.16,22.2,965998.0,21.4808,21.5099,21.4711,21.5099,965998.0
2024-01-16 09:50:00,22.2,22.26,22.18,22.26,769332.0,21.5099,21.568,21.4905,21.568,769332.0
2024-01-16 09:55:00,22.26,22.29,22.25,22.28,1479235.0,21.568,21.5971,21.5583,21.5874,1479235.0
2024-01-16 10:00:00,22.28,22.28,22.25,22.25,900655.0,21.5874,21.5874,21.5583,21.5583,900655.0
2024-01-16 10:05:00,22.25,22.26,22.2,22.21,698066.0,21.5583,21.568,21.5099,21.5196,698066.0
2024-01-16 10:10:00,22.22,22.23,22.18,22.19,929405.0,21.5293,21.539,21.4905,21.5002,929405.0
2024-01-16 10:15:00,22.19,22.22,22.18,22.21,361062.0,21.5002,21.5293,21.4905,21.5196,361062.0
2024-01-16 10:20:00,22.21,22.23,22.2,22.23,1043826.0,21.5196,21.539,21.5099,21.539,1043826.0
2024-01-16 10:25:00,22.23,22.25,22.21,22.24,1264687.0,21.539,21.5583,21.5196,21.5487,1264687.0
2024-01-16 10:30:00,22.23,22.24,22.19,22.21,781732.0,21.539,21.5487,21.5002,21.5196,781732.0
2024-01-16 10:35:00,22.2,22.21,22.18,22.21,475846.0,21.5099,21.5196,21.4905,21.5196,475846.0
2024-01-16 10:40:00,22.21,22.24,22.21,22.21,360080.0,21.5196,21.5487,21.5196,21.5196,360080.0
2024-01-16 10:45:00,22.21,22.25,22.2,22.24,372657.0,21.5196,21.5583,21.5099,21.5487,372657.0
2024-01-16 10:50:00,22.25,22.25,22.21,22.22,261927.0,21.5583,21.5583,21.5196,21.5293,261927.0
2024-01-16 10:55:00,22.22,22.23,22.2,22.21,989900.0,21.5293,21.539,21.5099,21.5196,989900.0
2024-01-16 11:00:00,22.21,22.21,22.14,22.18,1004203.0,21.5196,21.5196,21.4518,21.4905,1004203.0
2024-01-16 11:05:00,22.17,22.19,22.13,22.14,429454.0,21.4808,21.5002,21.4421,21.4518,429454.0
2024-01-16 11:10:00,22.13,22.17,22.13,22.17,258304.0,21.4421,21.4808,21.4421,21.4808,258304.0
2024-01-16 11:15:00,22.17,22.19,22.15,22.17,382518.0,21.4808,21.5002,21.4614,21.4808,382518.0
2024-01-16 11:20:00,22.18,22.2,22.15,22.18,516722.0,21.4905,21.5099,21.4614,21.4905,516722.0
2024-01-16 11:25:00,22.18,22.18,22.15,22.16,314236.0,21.4905,21.4905,21.4614,21.4711,314236.0
2024-01-16 11:30:00,22.16,22.19,22.15,22.18,683672.0,21.4711,21.5002,21.4614,21.4905,683672.0
2024-01-16 11:35:00,22.18,22.18,22.15,22.17,316983.0,21.4905,21.4905,21.4614,21.4808,316983.0
2024-01-16 11:40:00,22.17,22.17,22.12,22.14,451323.0,21.4808,21.4808,21.4324,21.4518,451323.0
2024-01-16 11:45:00,22.13,22.14,22.12,22.13,370221.0,21.4421,21.4518,21.4324,21.4421,370221.0
2024-01-16 11:50:00,22.13,22.14,22.11,22.11,226479.0,21.4421,21.4518,21.4227,21.4227,226479.0
2024-01-16 11:55:00,22.11,22.12,22.1,22.11,719984.0,21.4227,21.4324,21.413,21.4227,719984.0
2024-01-16 12:00:00,22.11,22.12,22.09,22.1,826942.0,21.4227,21.4324,21.4033,21.413,826942.0
2024-01-16 12:05:00,22.1,22.11,22.08,22.1,249719.0,21.413,21.4227,21.3936,21.413,249719.0
2024-01-16 12:10:00,22.1,22.11,22.09,22.09,1191418.0,21.413,21.4227,21.4033,21.4033,1191418.0
2024-01-16 12:15:00,22.09,22.1,22.08,22.09,525803.0,21.4033,21.413,21.3936,21.4033,525803.0
2024-01-16 12:20:00,22.09,22.11,22.08,22.1,293727.0,21.4033,21.4227,21.3936,21.413,293727.0
2024-01-16 12:25:00,22.09,22.1,22.07,22.07,330159.0,21.4033,21.413,21.3839,21.3839,330159.0
2024-01-16 12:30:00,22.08,22.08,22.06,22.07,348331.0,21.3936,21.3936,21.3742,21.3839,348331.0
2024-01-16 12:35:00,22.07,22.1,22.06,22.08,271510.0,21.3839,21.413,21.3742,21.3936,271510.0
2024-01-16 12:40:00,22.08,22.09,22.08,22.08,65554.0,21.3936,21.4033,21.3936,21.3936,65554.0
2024-01-16 12:45:00,22.09,22.1,22.08,22.09,180579.0,21.4033,21.413,21.3936,21.4033,180579.0
2024-01-16 12:50:00,22.09,22.11,22.08,22.11,144738.0,21.4033,21.4227,21.3936,21.4227,144738.0
2024-01-16 12:55:00,22.11,22.12,22.09,22.11,431584.0,21.4227,21.4324,21.4033,21.4227,431584.0
2024-01-16 13:00:00,22.11,22.12,22.1,22.12,171943.0,21.4227,21.4324,21.413,21.4324,171943.0
2024-01-16 13:05:00,22.12,22.13,22.11,22.12,155889.0,21.4324,21.4421,21.4227,21.4324,155889.0
2024-01-16 13:10:00,22.12,22.13,22.11,22.12,171196.0,21.4324,21.4421,21.4227,21.4324,171196.0
2024-01-16 13:15:00,22.12,22.14,22.12,22.13,169214.0,21.4324,21.4518,21.4324,21.4421,169214.0
2024-01-16 13:20:00,22.13,22.14,22.1,22.11,168978.0,21.4421,21.4518,21.413,21.4227,168978.0
2024-01-16 13:25:00,22.11,22.11,22.09,22.11,132179.0,21.4227,21.4227,21.4033,21.4227,132179.0
2024-01-16 13:30:00,22.11,22.12,22.1,22.12,116988.0,21.4227,21.4324,21.413,21.4324,116988.0
2024-01-16 13:35:00,22.12,22.12,22.1,22.11,241274.0,21.4324,21.4324,21.413,21.4227,241274.0
2024-01-16 13:40:00,22.11,22.11,22.09,22.1,298960.0,21.4227,21.4227,21.4033,21.413,298960.0
2024-01-16 13:45:00,22.1,22.11,22.09,22.11,367840.0,21.413,21.4227,21.4033,21.4227,367840.0
2024-01-16 13:50:00,22.11,22.12,22.09,22.1,215263.0,21.4227,21.4324,21.4033,21.413,215263.0
2024-01-16 13:55:00,22.1,22.12,22.1,22.11,327833.0,21.413,21.4324,21.413,21.4227,327833.0
2024-01-16 14:00:00,22.11,22.11,22.09,22.09,77100.0,21.4227,21.4227,21.4033,21.4033,77100.0
2024-01-16 14:05:00,22.09,22.1,22.08,22.08,120216.0,21.4033,21.413,21.3936,21.3936,120216.0
2024-01-16 14:10:00,22.08,22.09,22.06,22.06,228349.0,21.3936,21.4033,21.3742,21.3742,228349.0
2024-01-16 14:15:00,22.06,22.07,22.05,22.05,212265.0,21.3742,21.3839,21.3646,21.3646,212265.0
2024-01-16 14:20:00,22.05,22.07,22.05,22.07,158585.0,21.3646,21.3839,21.3646,21.3839,158585.0
2024-01-16 14:25:00,22.07,22.07,22.05,22.06,219128.0,21.3839,21.3839,21.3646,21.3742,219128.0
2024-01-16 14:30:00,22.05,22.06,22.05,22.06,170900.0,21.3646,21.3742,21.3646,21.3742,170900.0
2024-01-16 14:35:00,22.05,22.06,22.05,22.06,126722.0,21.3646,21.3742,21.3646,21.3742,126722.0
2024-01-16 14:40:00,22.05,22.06,22.05,22.05,177759.0,21.3646,21.3742,21.3646,21.3646,177759.0
2024-01-16 14:45:00,22.05,22.06,22.05,22.05,93524.0,21.3646,21.3742,21.3646,21.3646,93524.0
2024-01-16 14:50:00,22.05,22.06,22.05,22.05,122490.0,21.3646,21.3742,21.3646,21.3646,122490.0
2024-01-16 14:55:00,22.05,22.06,22.04,22.04,223865.0,21.3646,21.3742,21.3549,21.3549,223865.0
2024-01-16 15:00:00,22.05,22.05,22.02,22.02,199297.0,21.3646,21.3646,21.3355,21.3355,199297.0
2024-01-16 15:05:00,22.02,22.03,22.02,22.03,573028.0,21.3355,21.3452,21.3355,21.3452,573028.0
2024-01-16 15:10:00,22.03,22.04,22.02,22.04,221961.0,21.3452,21.3549,21.3355,21.3549,221961.0
2024-01-16 15:15:00,22.03,22.04,22.02,22.04,470993.0,21.3452,21.3549,21.3355,21.3549,470993.0
2024-01-16 15:20:00,22.04,22.04,22.0,22.01,543241.0,21.3549,21.3549,21.3161,21.3258,543241.0
2024-01-16 15:25:00,22.01,22.02,22.0,22.01,1249150.0,21.3258,21.3355,21.3161,21.3258,1249150.0
2024-01-16 15:30:00,22.01,22.01,22.0,22.01,378187.0,21.3258,21.3258,21.3161,21.3258,378187.0
2024-01-16 15:35:00,22.01,22.01,21.99,22.0,1424979.0,21.3258,21.3258,21.3064,21.3161,1424979.0
2024-01-16 15:40:00,22.0,22.01,21.99,22.01,575748.0,21.3161,21.3258,21.3064,21.3258,575748.0
2024-01-16 15:45:00,22.01,22.01,21.99,22.0,870224.0,21.3258,21.3258,21.3064,21.3161,870224.0
2024-01-16 15:50:00,22.0,22.01,21.99,22.0,1673420.0,21.3161,21.3258,21.3064,21.3161,1673420.0
2024-01-16 15:55:00,22.0,22.04,21.99,22.03,6089210.0,21.3161,21.3549,21.3064,21.3452,6089210.0
2024-01-17 09:30:00,21.25,21.33,21.2,21.3,2616994.0,20.5894,20.6669,20.541,20.6379,2616994.0
2024-01-17 09:35:00,21.31,21.33,21.27,21.32,1409294.0,20.6476,20.6669,20.6088,20.6573,1409294.0
2024-01-17 09:40:00,21.32,21.37,21.31,21.33,1825887.0,20.6573,20.7057,20.6476,20.6669,1825887.0
2024-01-17 09:45:00,21.32,21.4,21.31,21.4,1532671.0,20.6573,20.7348,20.6476,20.7348,1532671.0
2024-01-17 09:50:00,21.39,21.4,21.33,21.37,1060769.0,20.7251,20.7348,20.6669,20.7057,1060769.0
2024-01-17 09:55:00,21.36,21.37,21.33,21.34,876115.0,20.696,20.7057,20.6669,20.6766,876115.0
2024-01-17 10:00:00,21.33,21.38,21.31,21.38,1038383.0,20.6669,20.7154,20.6476,20.7154,1038383.0
2024-01-17 10:05:00,21.37,21.42,21.36,21.38,458756.0,20.7057,20.7541,20.696,20.7154,458756.0
2024-01-17 10:10:00,21.38,21.39,21.36,21.37,321838.0,20.7154,20.7251,20.696,20.7057,321838.0
2024-01-17 10:15:00,21.38,21.38,21.34,21.34,462580.0,20.7154,20.7154,20.6766,20.6766,462580.0
2024-01-17 10:20:00,21.34,21.37,21.32,21.37,298786.0,20.6766,20.7057,20.6573,20.7057,298786.0
2024-01-17 10:25:00,21.36,21.39,21.35,21.37,726967.0,20.696,20.7251,20.6863,20.7057,726967.0
2024-01-17 10:30:00,21.37,21.38,21.35,21.35,476109.0,20.7057,20.7154,20.6863,20.6863,476109.0
2024-01-17 10:35:00,21.36,21.38,21.33,21.38,486082.0,20.696,20.7154,20.6669,20.7154,486082.0
2024-01-17 10:40:00,21.38,21.39,21.36,21.37,203949.0,20.7154,20.7251,20.696,20.7057,203949.0
2024-01-17 10:45:00,21.37,21.38,21.34,21.35,232043.0,20.7057,20.7154,20.6766,20.6863,232043.0
2024-01-17 10:50:00,21.35,21.36,21.3,21.31,1124722.0,20.6863,20.696,20.6379,20.6476,1124722.0
2024-01-17 10:55:00,21.3,21.32,21.3,21.3,584257.0,20.6379,20.6573,20.6379,20.6379,584257.0
2024-01-17 11:00:00,21.31,21.32,21.3,21.32,997223.0,20.6476,20.6573,20.6379,20.6573,997223.0
2024-01-17 11:05:00,21.32,21.33,21.31,21.32,464793.0,20.6573,20.6669,20.6476,20.6573,464793.0
2024-01-17 11:10:00,21.33,21.34,21.33,21.33,460240.0,20.6669,20.6766,20.6669,20.6669,460240.0
2024-01-17 11:15:00,21.33,21.33,21.31,21.33,610549.0,20.6669,20.6669,20.6476,20.6669,610549.0
2024-01-17 11:20:00,21.32,21.33,21.3,21.32,548018.0,20.6573,20.6669,20.6379,20.6573,548018.0
2024-01-17 11:25:00,21.32,21.34,21.29,21.3,406196.0,20.6573,20.6766,20.6282,20.6379,406196.0
2024-01-17 11:30:00,21.3,21.32,21.28,21.32,581101.0,20.6379,20.6573,20.6185,20.6573,581101.0
2024-01-17 11:35:00,21.32,21.33,21.31,21.32,265718.0,20.6573,20.6669,20.6476,20.6573,265718.0
2024-01-17 11:40:00,21.32,21.33,21.3,21.32,587860.0,20.6573,20.6669,20.6379,20.6573,587860.0
2024-01-17 11:45:00,21.32,21.32,21.3,21.3,739814.0,20.6573,20.6573,20.6379,20.6379,739814.0
2024-01-17 11:50:00,21.31,21.33,21.3,21.32,403024.0,20.6476,20.6669,20.6379,20.6573,403024.0
2024-01-17 11:55:00,21.32,21.34,21.31,21.34,424036.0,20.6573,20.6766,20.6476,20.6766,424036.0
2024-01-17 12:00:00,21.33,21.34,21.31,21.31,541840.0,20.6669,20.6766,20.6476,20.6476,541840.0
2024-01-17 12:05:00,21.31,21.33,21.31,21.32,383958.0,20.6476,20.6669,20.6476,20.6573,383958.0
2024-01-17 12:10:00,21.32,21.32,21.3,21.3,364964.0,20.6573,20.6573,20.6379,20.6379,364964.0
2024-01-17 12:15:00,21.31,21.32,21.3,21.31,155725.0,20.6476,20.6573,20.6379,20.6476,155725.0
2024-01-17 12:20:00,21.32,21.32,21.3,21.3,603122.0,20.6573,20.6573,20.6379,20.6379,603122.0
2024-01-17 12:25:00,21.3,21.31,21.29,21.31,670923.0,20.6379,20.6476,20.6282,20.6476,670923.0
2024-01-17 12:30:00,21.31,21.32,21.3,21.32,419736.0,20.6476,20.6573,20.6379,20.6573,419736.0
2024-01-17 12:35:00,21.32,21.32,21.3,21.3,366445.0,20.6573,20.6573,20.6379,20.6379,366445.0
2024-01-17 12:40:00,21.3,21.31,21.3,21.3,238055.0,20.6379,20.6476,20.6379,20.6379,238055.0
2024-01-17 12:45:00,21.3,21.32,21.29,21.31,278611.0,20.6379,20.6573,20.6282,20.6476,278611.0
2024-01-17 12:50:00,21.32,21.32,21.29,21.3,237049.0,20.6573,20.6573,20.6282,20.6379,237049.0
2024-01-17 12:55:00,21.29,21.3,21.28,21.29,295693.0,20.6282,20.6379,20.6185,20.6282,295693.0
2024-01-17 13:00:00,21.3,21.3,21.29,21.3,113377.0,20.6379,20.6379,20.6282,20.6379,113377.0
2024-01-17 13:05:00,21.3,21.32,21.3,21.32,167146.0,20.6379,20.6573,20.6379,20.6573,167146.0
2024-01-17 13:10:00,21.32,21.33,21.3,21.32,264821.0,20.6573,20.6669,20.6379,20.6573,264821.0
2024-01-17 13:15:00,21.33,21.33,21.31,21.32,162199.0,20.6669,20.6669,20.6476,20.6573,162199.0
2024-01-17 13:20:00,21.32,21.33,21.31,21.33,860833.0,20.6573,20.6669,20.6476,20.6669,860833.0
2024-01-17 13:25:00,21.33,21.34,21.33,21.34,333177.0,20.6669,20.6766,20.6669,20.6766,333177.0
2024-01-17 13:30:00,21.34,21.35,21.33,21.35,607464.0,20.6766,20.6863,20.6669,20.6863,607464.0
2024-01-17 13:35:00,21.35,21.37,21.34,21.35,628853.0,20.6863,20.7057,20.6766,20.6863,628853.0
2024-01-17 13:40:00,21.35,21.37,21.35,21.37,304997.0,20.6863,20.7057,20.6863,20.7057,304997.0
2024-01-17 13:45:00,21.37,21.39,21.36,21.39,628653.0,20.7057,20.7251,20.696,20.7251,628653.0
2024-01-17 13:50:00,21.39,21.4,21.38,21.39,231665.0,20.7251,20.7348,20.7154,20.7251,231665.0
2024-01-17 13:55:00,21.39,21.4,21.38,21.39,534982.0,20.7251,20.7348,20.7154,20.7251,534982.0
2024-01-17 14:00:00,21.38,21.41,21.38,21.41,221992.0,20.7154,20.7445,20.7154,20.7445,221992.0
2024-01-17 14:05:00,21.41,21.44,21.4,21.44,380514.0,20.7445,20.7735,20.7348,20.7735,380514.0
2024-01-17 14:10:00,21.44,21.45,21.43,21.45,356389.0,20.7735,20.7832,20.7638,20.7832,356389.0
2024-01-17 14:15:00,21.45,21.47,21.44,21.46,373940.0,20.7832,20.8026,20.7735,20.7929,373940.0
2024-01-17 14:20:00,21.47,21.51,21.46,21.5,957900.0,20.8026,20.8413,20.7929,20.8317,957900.0
2024-01-17 14:25:00,21.5,21.51,21.49,21.49,326262.0,20.8317,20.8413,20.822,20.822,326262.0
2024-01-17 14:30:00,21.49,21.51,21.49,21.5,513598.0,20.822,20.8413,20.822,20.8317,513598.0
2024-01-17 14:35:00,21.5,21.51,21.48,21.48,481081.0,20.8317,20.8413,20.8123,20.8123,481081.0
2024-01-17 14:40:00,21.48,21.49,21.48,21.48,333365.0,20.8123,20.822,20.8123,20.8123,333365.0
2024-01-17 14:45:00,21.48,21.49,21.47,21.47,600931.0,20.8123,20.822,20.8026,20.8026,600931.0
2024-01-17 14:50:00,21.47,21.47,21.46,21.46,162602.0,20.8026,20.8026,20.7929,20.7929,162602.0
2024-01-17 14:55:00,21.46,21.47,21.44,21.44,325646.0,20.7929,20.8026,20.7735,20.7735,325646.0
2024-01-17 15:00:00,21.44,21.45,21.4,21.42,631748.0,20.7735,20.7832,20.7348,20.7541,631748.0
2024-01-17 15:05:00,21.42,21.43,21.41,21.43,154082.0,20.7541,20.7638,20.7445,20.7638,154082.0
2024-01-17 15:10:00,21.43,21.43,21.41,21.42,320040.0,20.7638,20.7638,20.7445,20.7541,320040.0
2024-01-17 15:15:00,21.42,21.44,21.41,21.44,341224.0,20.7541,20.7735,20.7445,20.7735,341224.0
2024-01-17 15:20:00,21.44,21.44,21.42,21.44,412434.0,20.7735,20.7735,20.7541,20.7735,412434.0
2024-01-17 15:25:00,21.44,21.45,21.43,21.44,696639.0,20.7735,20.7832,20.7638,20.7735,696639.0
2024-01-17 15:30:00,21.44,21.45,21.42,21.42,1194061.0,20.7735,20.7832,20.7541,20.7541,1194061.0
2024-01-17 15:35:00,21.43,21.45,21.42,21.45,412134.0,20.7638,20.7832,20.7541,20.7832,412134.0
2024-01-17 15:40:00,21.45,21.45,21.43,21.44,358169.0,20.7832,20.7832,20.7638,20.7735,358169.0
2024-01-17 15:45:00,21.44,21.45,21.43,21.44,657759.0,20.7735,20.7832,20.7638,20.7735,657759.0
2024-01-17 15:50:00,21.44,21.46,21.43,21.44,1453704.0,20.7735,20.7929,20.7638,20.7735,1453704.0
2024-01-17 15:55:00,21.44,21.47,21.44,21.46,2461058.0,20.7735,20.8026,20.7735,20.7929,2461058.0
2024-01-18 09:30:00,21.59,21.65,21.55,21.55,1034392.0,20.9189,20.977,20.8801,20.8801,1034392.0
2024-01-18 09:35:00,21.55,21.56,21.5,21.5,513617.0,20.8801,20.8898,20.8317,20.8317,513617.0
2024-01-18 09:40:00,21.51,21.53,21.46,21.48,717127.0,20.8413,20.8607,20.7929,20.8123,717127.0
2024-01-18 09:45:00,21.48,21.5,21.46,21.48,1005895.0,20.8123,20.8317,20.7929,20.8123,1005895.0
2024-01-18 09:50:00,21.48,21.52,21.47,21.51,276303.0,20.8123,20.851,20.8026,20.8413,276303.0
2024-01-18 09:55:00,21.5,21.52,21.48,21.5,569913.0,20.8317,20.851,20.8123,20.8317,569913.0
2024-01-18 10:00:00,21.5,21.52,21.49,21.5,868027.0,20.8317,20.851,20.822,20.8317,868027.0
2024-01-18 10:05:00,21.5,21.55,21.49,21.53,544034.0,20.8317,20.8801,20.822,20.8607,544034.0
2024-01-18 10:10:00,21.52,21.55,21.52,21.55,285631.0,20.851,20.8801,20.851,20.8801,285631.0
2024-01-18 10:15:00,21.55,21.57,21.54,21.54,538431.0,20.8801,20.8995,20.8704,20.8704,538431.0
2024-01-18 10:20:00,21.55,21.56,21.52,21.54,502844.0,20.8801,20.8898,20.851,20.8704,502844.0
2024-01-18 10:25:00,21.54,21.57,21.53,21.55,800478.0,20.8704,20.8995,20.8607,20.8801,800478.0
2024-01-18 10:30:00,21.56,21.59,21.55,21.56,406567.0,20.8898,20.9189,20.8801,20.8898,406567.0
2024-01-18 10:35:00,21.57,21.6,21.56,21.59,495154.0,20.8995,20.9285,20.8898,20.9189,495154.0
2024-01-18 10:40:00,21.59,21.61,21.59,21.61,228169.0,20.9189,20.9382,20.9189,20.9382,228169.0
2024-01-18 10:45:00,21.6,21.61,21.54,21.55,432789.0,20.9285,20.9382,20.8704,20.8801,432789.0
2024-01-18 10:50:00,21.55,21.56,21.53,21.53,527048.0,20.8801,20.8898,20.8607,20.8607,527048.0
2024-01-18 10:55:00,21.53,21.54,21.48,21.49,187881.0,20.8607,20.8704,20.8123,20.822,187881.0
2024-01-18 11:00:00,21.49,21.5,21.47,21.47,470022.0,20.822,20.8317,20.8026,20.8026,470022.0
2024-01-18 11:05:00,21.47,21.5,21.46,21.49,523287.0,20.8026,20.8317,20.7929,20.822,523287.0
2024-01-18 11:10:00,21.49,21.51,21.49,21.5,90088.0,20.822,20.8413,20.822,20.8317,90088.0
2024-01-18 11:15:00,21.5,21.53,21.5,21.53,490216.0,20.8317,20.8607,20.8317,20.8607,490216.0
2024-01-18 11:20:00,21.53,21.54,21.52,21.54,468713.0,20.8607,20.8704,20.851,20.8704,468713.0
2024-01-18 11:25:00,21.54,21.56,21.53,21.55,633422.0,20.8704,20.8898,20.8607,20.8801,633422.0
2024-01-18 11:30:00,21.55,21.57,21.55,21.56,343796.0,20.8801,20.8995,20.8801,20.8898,343796.0
2024-01-18 11:35:00,21.56,21.58,21.55,21.58,425506.0,20.8898,20.9092,20.8801,20.9092,425506.0
2024-01-18 11:40:00,21.58,21.59,21.57,21.57,398349.0,20.9092,20.9189,20.8995,20.8995,398349.0
2024-01-18 11:45:00,21.57,21.58,21.54,21.55,163648.0,20.8995,20.9092,20.8704,20.8801,163648.0
2024-01-18 11:50:00,21.55,21.55,21.54,21.55,242502.0,20.8801,20.8801,20.8704,20.8801,242502.0
2024-01-18 11:55:00,21.54,21.55,21.53,21.54,500786.0,20.8704,20.8801,20.8607,20.8704,500786.0
2024-01-18 12:00:00,21.54,21.54,21.5,21.5,247247.0,20.8704,20.8704,20.8317,20.8317,247247.0
2024-01-18 12:05:00,21.51,21.52,21.49,21.49,451872.0,20.8413,20.851,20.822,20.822,451872.0
2024-01-18 12:10:00,21.49,21.5,21.47,21.48,208652.0,20.822,20.8317,20.8026,20.8123,208652.0
2024-01-18 12:15:00,21.48,21.5,21.48,21.49,440585.0,20.8123,20.8317,20.8123,20.822,440585.0
2024-01-18 12:20:00,21.5,21.52,21.49,21.51,928504.0,20.8317,20.851,20.822,20.8413,928504.0
2024-01-18 12:25:00,21.52,21.53,21.5,21.53,302262.0,20.851,20.8607,20.8317,20.8607,302262.0
2024-01-18 12:30:00,21.53,21.53,21.5,21.51,576297.0,20.8607,20.8607,20.8317,20.8413,576297.0
2024-01-18 12:35:00,21.52,21.54,21.5,21.54,518894.0,20.851,20.8704,20.8317,20.8704,518894.0
2024-01-18 12:40:00,21.53,21.53,21.51,21.52,277746.0,20.8607,20.8607,20.8413,20.851,277746.0
2024-01-18 12:45:00,21.52,21.53,21.51,21.53,73573.0,20.851,20.8607,20.8413,20.8607,73573.0
2024-01-18 12:50:00,21.53,21.53,21.5,21.51,102667.0,20.8607,20.8607,20.8317,20.8413,102667.0
2024-01-18 12:55:00,21.51,21.52,21.51,21.52,79751.0,20.8413,20.851,20.8413,20.851,79751.0
2024-01-18 13:00:00,21.51,21.52,21.49,21.49,100630.0,20.8413,20.851,20.822,20.822,100630.0
2024-01-18 13:05:00,21.49,21.52,21.49,21.52,522580.0,20.822,20.851,20.822,20.851,522580.0
2024-01-18 13:10:00,21.52,21.52,21.49,21.5,635496.0,20.851,20.851,20.822,20.8317,635496.0
2024-01-18 13:15:00,21.5,21.51,21.48,21.48,265767.0,20.8317,20.8413,20.8123,20.8123,265767.0
2024-01-18 13:20:00,21.48,21.49,21.47,21.48,188869.0,20.8123,20.822,20.8026,20.8123,188869.0
2024-01-18 13:25:00,21.48,21.5,21.48,21.48,196235.0,20.8123,20.8317,20.8123,20.8123,196235.0
2024-01-18 13:30:00,21.48,21.5,21.48,21.5,77979.0,20.8123,20.8317,20.8123,20.8317,77979.0
2024-01-18 13:35:00,21.5,21.51,21.49,21.51,126939.0,20.8317,20.8413,20.822,20.8413,126939.0
2024-01-18 13:40:00,21.51,21.52,21.5,21.52,300888.0,20.8413,20.851,20.8317,20.851,300888.0
2024-01-18 13:45:00,21.52,21.52,21.5,21.51,142692.0,20.851,20.851,20.8317,20.8413,142692.0
2024-01-18 13:50:00,21.51,21.52,21.5,21.52,174560.0,20.8413,20.851,20.8317,20.851,174560.0
2024-01-18 13:55:00,21.52,21.52,21.51,21.52,225430.0,20.851,20.851,20.8413,20.851,225430.0
2024-01-18 14:00:00,21.52,21.52,21.51,21.52,71229.0,20.851,20.851,20.8413,20.851,71229.0
2024-01-18 14:05:00,21.52,21.52,21.51,21.52,71121.0,20.851,20.851,20.8413,20.851,71121.0
2024-01-18 14:10:00,21.52,21.52,21.51,21.52,93931.0,20.851,20.851,20.8413,20.851,93931.0
2024-01-18 14:15:00,21.52,21.52,21.51,21.52,66236.0,20.851,20.851,20.8413,20.851,66236.0
2024-01-18 14:20:00,21.52,21.53,21.5,21.52,239652.0,20.851,20.8607,20.8317,20.851,239652.0
2024-01-18 14:25:00,21.53,21.53,21.51,21.52,184005.0,20.8607,20.8607,20.8413,20.851,184005.0
2024-01-18 14:30:00,21.52,21.55,21.51,21.55,499193.0,20.851,20.8801,20.8413,20.8801,499193.0
2024-01-18 14:35:00,21.55,21.56,21.54,21.55,198723.0,20.8801,20.8898,20.8704,20.8801,198723.0
2024-01-18 14:40:00,21.55,21.55,21.53,21.53,163387.0,20.8801,20.8801,20.8607,20.8607,163387.0
2024-01-18 14:45:00,21.53,21.54,21.52,21.53,234741.0,20.8607,20.8704,20.851,20.8607,234741.0
2024-01-18 14:50:00,21.52,21.54,21.52,21.54,148948.0,20.851,20.8704,20.851,20.8704,148948.0
2024-01-18 14:55:00,21.54,21.54,21.52,21.53,132706.0,20.8704,20.8704,20.851,20.8607,132706.0
2024-01-18 15:00:00,21.53,21.53,21.51,21.52,199489.0,20.8607,20.8607,20.8413,20.851,199489.0
2024-01-18 15:05:00,21.52,21.55,21.51,21.55,199700.0,20.851,20.8801,20.8413,20.8801,199700.0
2024-01-18 15:10:00,21.54,21.56,21.54,21.55,239368.0,20.8704,20.8898,20.8704,20.8801,239368.0
2024-01-18 15:15:00,21.55,21.57,21.55,21.55,687031.0,20.8801,20.8995,20.8801,20.8801,687031.0
2024-01-18 15:20:00,21.55,21.56,21.55,21.55,166179.0,20.8801,20.8898,20.8801,20.8801,166179.0
2024-01-18 15:25:00,21.55,21.56,21.55,21.55,130571.0,20.8801,20.8898,20.8801,20.8801,130571.0
2024-01-18 15:30:00,21.56,21.56,21.54,21.55,253635.0,20.8898,20.8898,20.8704,20.8801,253635.0
2024-01-18 15:35:00,21.55,21.56,21.54,21.55,219700.0,20.8801,20.8898,20.8704,20.8801,219700.0
2024-01-18 15:40:00,21.55,21.56,21.53,21.54,489058.0,20.8801,20.8898,20.8607,20.8704,489058.0
2024-01-18 15:45:00,21.54,21.55,21.53,21.54,935131.0,20.8704,20.8801,20.8607,20.8704,935131.0
2024-01-18 15:50:00,21.54,21.55,21.53,21.54,842912.0,20.8704,20.8801,20.8607,20.8704,842912.0
2024-01-18 15:55:00,21.54,21.55,21.53,21.53,2243753.0,20.8704,20.8801,20.8607,20.8607,2243753.0
2024-01-19 09:30:00,21.31,21.33,21.26,21.31,667892.0,20.6476,20.6669,20.5991,20.6476,667892.0
2024-01-19 09:35:00,21.31,21.31,21.22,21.22,573142.0,20.6476,20.6476,20.5604,20.5604,573142.0
2024-01-19 09:40:00,21.22,21.24,21.2,21.23,1175132.0,20.5604,20.5797,20.541,20.57,1175132.0
2024-01-19 09:45:00,21.23,21.26,21.22,21.23,1030264.0,20.57,20.5991,20.5604,20.57,1030264.0
2024-01-19 09:50:00,21.23,21.28,21.22,21.27,557500.0,20.57,20.6185,20.5604,20.6088,557500.0
2024-01-19 09:55:00,21.28,21.29,21.25,21.29,623371.0,20.6185,20.6282,20.5894,20.6282,623371.0
2024-01-19 10:00:00,21.28,21.31,21.24,21.28,439674.0,20.6185,20.6476,20.5797,20.6185,439674.0
2024-01-19 10:05:00,21.27,21.27,21.2,21.21,587755.0,20.6088,20.6088,20.541,20.5507,587755.0
2024-01-19 10:10:00,21.22,21.25,21.21,21.21,418278.0,20.5604,20.5894,20.5507,20.5507,418278.0
2024-01-19 10:15:00,21.21,21.25,21.21,21.25,400207.0,20.5507,20.5894,20.5507,20.5894,400207.0
2024-01-19 10:20:00,21.25,21.25,21.22,21.23,108443.0,20.5894,20.5894,20.5604,20.57,108443.0
2024-01-19 10:25:00,21.23,21.25,21.22,21.25,286427.0,20.57,20.5894,20.5604,20.5894,286427.0
2024-01-19 10:30:00,21.25,21.25,21.22,21.23,245511.0,20.5894,20.5894,20.5604,20.57,245511.0
2024-01-19 10:35:00,21.23,21.26,21.22,21.24,506984.0,20.57,20.5991,20.5604,20.5797,506984.0
2024-01-19 10:40:00,21.25,21.27,21.24,21.26,341454.0,20.5894,20.6088,20.5797,20.5991,341454.0
2024-01-19 10:45:00,21.26,21.27,21.24,21.25,230198.0,20.5991,20.6088,20.5797,20.5894,230198.0
2024-01-19 10:50:00,21.25,21.28,21.24,21.27,302502.0,20.5894,20.6185,20.5797,20.6088,302502.0
2024-01-19 10:55:00,21.28,21.28,21.26,21.28,203599.0,20.6185,20.6185,20.5991,20.6185,203599.0
2024-01-19 11:00:00,21.28,21.3,21.27,21.3,101148.0,20.6185,20.6379,20.6088,20.6379,101148.0
2024-01-19 11:05:00,21.3,21.3,21.28,21.29,152528.0,20.6379,20.6379,20.6185,20.6282,152528.0
2024-01-19 11:10:00,21.29,21.3,21.28,21.29,204819.0,20.6282,20.6379,20.6185,20.6282,204819.0
2024-01-19 11:15:00,21.29,21.31,21.28,21.3,194773.0,20.6282,20.6476,20.6185,20.6379,194773.0
2024-01-19 11:20:00,21.3,21.31,21.28,21.29,173735.0,20.6379,20.6476,20.6185,20.6282,173735.0
2024-01-19 11:25:00,21.29,21.31,21.28,21.3,155080.0,20.6282,20.6476,20.6185,20.6379,155080.0
2024-01-19 11:30:00,21.3,21.31,21.3,21.3,241536.0,20.6379,20.6476,20.6379,20.6379,241536.0
2024-01-19 11:35:00,21.3,21.31,21.28,21.3,238519.0,20.6379,20.6476,20.6185,20.6379,238519.0
2024-01-19 11:40:00,21.29,21.31,21.29,21.3,181999.0,20.6282,20.6476,20.6282,20.6379,181999.0
2024-01-19 11:45:00,21.3,21.3,21.27,21.29,199687.0,20.6379,20.6379,20.6088,20.6282,199687.0
2024-01-19 11:50:00,21.29,21.3,21.28,21.29,294592.0,20.6282,20.6379,20.6185,20.6282,294592.0
2024-01-19 11:55:00,21.29,21.31,21.28,21.3,386262.0,20.6282,20.6476,20.6185,20.6379,386262.0
2024-01-19 12:00:00,21.31,21.31,21.29,21.3,104522.0,20.6476,20.6476,20.6282,20.6379,104522.0
2024-01-19 12:05:00,21.3,21.31,21.29,21.31,178842.0,20.6379,20.6476,20.6282,20.6476,178842.0
2024-01-19 12:10:00,21.31,21.33,21.3,21.32,271660.0,20.6476,20.6669,20.6379,20.6573,271660.0
2024-01-19 12:15:00,21.33,21.36,21.32,21.35,445457.0,20.6669,20.696,20.6573,20.6863,445457.0
2024-01-19 12:20:00,21.35,21.45,21.34,21.44,1279287.0,20.6863,20.7832,20.6766,20.7735,1279287.0
2024-01-19 12:25:00,21.44,21.63,21.43,21.5,3400571.0,20.7735,20.9576,20.7638,20.8317,3400571.0
2024-01-19 12:30:00,21.5,21.63,21.48,21.61,1118727.0,20.8317,20.9576,20.8123,20.9382,1118727.0
2024-01-19 12:35:00,21.61,21.73,21.6,21.69,1303275.0,20.9382,21.0545,20.9285,21.0157,1303275.0
2024-01-19 12:40:00,21.7,21.7,21.61,21.63,1225743.0,21.0254,21.0254,20.9382,20.9576,1225743.0
2024-01-19 12:45:00,21.63,21.68,21.62,21.65,1245157.0,20.9576,21.0061,20.9479,20.977,1245157.0
2024-01-19 12:50:00,21.65,21.71,21.64,21.7,510928.0,20.977,21.0351,20.9673,21.0254,510928.0
2024-01-19 12:55:00,21.7,21.71,21.64,21.66,929929.0,21.0254,21.0351,20.9673,20.9867,929929.0
2024-01-19 13:00:00,21.67,21.68,21.63,21.64,685835.0,20.9964,21.0061,20.9576,20.9673,685835.0
2024-01-19 13:05:00,21.64,21.66,21.63,21.63,727701.0,20.9673,20.9867,20.9576,20.9576,727701.0
2024-01-19 13:10:00,21.63,21.63,21.58,21.58,776409.0,20.9576,20.9576,20.9092,20.9092,776409.0
2024-01-19 13:15:00,21.58,21.6,21.57,21.58,279235.0,20.9092,20.9285,20.8995,20.9092,279235.0
2024-01-19 13:20:00,21.58,21.61,21.57,21.61,219836.0,20.9092,20.9382,20.8995,20.9382,219836.0
2024-01-19 13:25:00,21.61,21.62,21.59,21.62,418564.0,20.9382,20.9479,20.9189,20.9479,418564.0
2024-01-19 13:30:00,21.62,21.63,21.6,21.61,176726.0,20.9479,20.9576,20.9285,20.9382,176726.0
2024-01-19 13:35:00,21.61,21.62,21.59,21.6,234679.0,20.9382,20.9479,20.9189,20.9285,234679.0
2024-01-19 13:40:00,21.6,21.6,21.57,21.58,129964.0,20.9285,20.9285,20.8995,20.9092,129964.0
2024-01-19 13:45:00,21.58,21.61,21.57,21.61,243564.0,20.9092,20.9382,20.8995,20.9382,243564.0
2024-01-19 13:50:00,21.6,21.62,21.59,21.62,266416.0,20.9285,20.9479,20.9189,20.9479,266416.0
2024-01-19 13:55:00,21.61,21.64,21.61,21.64,579829.0,20.9382,20.9673,20.9382,20.9673,579829.0
2024-01-19 14:00:00,21.64,21.71,21.63,21.69,890064.0,20.9673,21.0351,20.9576,21.0157,890064.0
2024-01-19 14:05:00,21.69,21.73,21.69,21.71,608885.0,21.0157,21.0545,21.0157,21.0351,608885.0
2024-01-19 14:10:00,21.7,21.71,21.68,21.69,279026.0,21.0254,21.0351,21.0061,21.0157,279026.0
2024-01-19 14:15:00,21.69,21.69,21.66,21.67,170440.0,21.0157,21.0157,20.9867,20.9964,170440.0
2024-01-19 14:20:00,21.66,21.68,21.66,21.67,418127.0,20.9867,21.0061,20.9867,20.9964,418127.0
2024-01-19 14:25:00,21.67,21.7,21.66,21.69,456732.0,20.9964,21.0254,20.9867,21.0157,456732.0
2024-01-19 14:30:00,21.69,21.69,21.67,21.68,367858.0,21.0157,21.0157,20.9964,21.0061,367858.0
2024-01-19 14:35:00,21.68,21.68,21.66,21.68,413720.0,21.0061,21.0061,20.9867,21.0061,413720.0
2024-01-19 14:40:00,21.68,21.69,21.67,21.68,144044.0,21.0061,21.0157,20.9964,21.0061,144044.0
2024-01-19 14:45:00,21.68,21.68,21.65,21.66,299066.0,21.0061,21.0061,20.977,20.9867,299066.0
2024-01-19 14:50:00,21.67,21.67,21.66,21.67,59489.0,20.9964,20.9964,20.9867,20.9964,59489.0
2024-01-19 14:55:00,21.67,21.68,21.66,21.68,99667.0,20.9964,21.0061,20.9867,21.0061,99667.0
2024-01-19 15:00:00,21.68,21.69,21.67,21.69,170078.0,21.0061,21.0157,20.9964,21.0157,170078.0
2024-01-19 15:05:00,21.69,21.7,21.68,21.7,156937.0,21.0157,21.0254,21.0061,21.0254,156937.0
2024-01-19 15:10:00,21.7,21.72,21.69,21.71,371653.0,21.0254,21.0448,21.0157,21.0351,371653.0
2024-01-19 15:15:00,21.71,21.72,21.7,21.71,532713.0,21.0351,21.0448,21.0254,21.0351,532713.0
2024-01-19 15:20:00,21.71,21.72,21.7,21.71,470866.0,21.0351,21.0448,21.0254,21.0351,470866.0
2024-01-19 15:25:00,21.71,21.74,21.71,21.73,459963.0,21.0351,21.0642,21.0351,21.0545,459963.0
2024-01-19 15:30:00,21.73,21.76,21.73,21.76,550117.0,21.0545,21.0836,21.0545,21.0836,550117.0
2024-01-19 15:35:00,21.76,21.76,21.73,21.73,597114.0,21.0836,21.0836,21.0545,21.0545,597114.0
2024-01-19 15:40:00,21.73,21.74,21.71,21.71,549550.0,21.0545,21.0642,21.0351,21.0351,549550.0
2024-01-19 15:45:00,21.71,21.72,21.71,21.71,686153.0,21.0351,21.0448,21.0351,21.0351,686153.0
2024-01-19 15:50:00,21.71,21.72,21.69,21.71,1233050.0,21.0351,21.0448,21.0157,21.0351,1233050.0
2024-01-19 15:55:00,21.71,21.71,21.67,21.68,1950609.0,21.0351,21.0351,20.9964,21.0061,1950609.0
2024-01-22 09:30:00,20.93,21.04,20.86,21.01,2455607.0,20.2794,20.386,20.2115,20.3569,2455607.0
2024-01-22 09:35:00,21.01,21.14,21.0,21.12,1168424.0,20.3569,20.4828,20.3472,20.4635,1168424.0
2024-01-22 09:40:00,21.12,21.13,21.02,21.05,1000794.0,20.4635,20.4732,20.3666,20.3956,1000794.0
2024-01-22 09:45:00,21.05,21.14,21.03,21.14,1030024.0,20.3956,20.4828,20.3763,20.4828,1030024.0
2024-01-22 09:50:00,21.14,21.16,21.1,21.12,740145.0,20.4828,20.5022,20.4441,20.4635,740145.0
2024-01-22 09:55:00,21.12,21.13,21.1,21.12,819670.0,20.4635,20.4732,20.4441,20.4635,819670.0
2024-01-22 10:00:00,21.13,21.15,21.08,21.09,979422.0,20.4732,20.4925,20.4247,20.4344,979422.0
2024-01-22 10:05:00,21.09,21.13,21.07,21.08,477592.0,20.4344,20.4732,20.415,20.4247,477592.0
2024-01-22 10:10:00,21.07,21.11,21.06,21.11,1271300.0,20.415,20.4538,20.4053,20.4538,1271300.0
2024-01-22 10:15:00,21.11,21.14,21.08,21.12,1648691.0,20.4538,20.4828,20.4247,20.4635,1648691.0
2024-01-22 10:20:00,21.12,21.15,21.11,21.14,1282886.0,20.4635,20.4925,20.4538,20.4828,1282886.0
2024-01-22 10:25:00,21.14,21.18,21.1,21.12,418403.0,20.4828,20.5216,20.4441,20.4635,418403.0
2024-01-22 10:30:00,21.12,21.12,21.06,21.07,615933.0,20.4635,20.4635,20.4053,20.415,615933.0
2024-01-22 10:35:00,21.06,21.09,21.05,21.08,395069.0,20.4053,20.4344,20.3956,20.4247,395069.0
2024-01-22 10:40:00,21.08,21.09,21.05,21.07,560021.0,20.4247,20.4344,20.3956,20.415,560021.0
2024-01-22 10:45:00,21.07,21.1,21.06,21.07,839318.0,20.415,20.4441,20.4053,20.415,839318.0
2024-01-22 10:50:00,21.07,21.11,21.07,21.09,572065.0,20.415,20.4538,20.415,20.4344,572065.0
2024-01-22 10:55:00,21.1,21.1,21.07,21.09,334293.0,20.4441,20.4441,20.415,20.4344,334293.0
2024-01-22 11:00:00,21.09,21.09,21.06,21.07,546251.0,20.4344,20.4344,20.4053,20.415,546251.0
2024-01-22 11:05:00,21.07,21.1,21.07,21.08,586897.0,20.415,20.4441,20.415,20.4247,586897.0
2024-01-22 11:10:00,21.08,21.09,21.07,21.07,257371.0,20.4247,20.4344,20.415,20.415,257371.0
2024-01-22 11:15:00,21.07,21.09,21.07,21.09,859493.0,20.415,20.4344,20.415,20.4344,859493.0
2024-01-22 11:20:00,21.08,21.09,21.06,21.07,935402.0,20.4247,20.4344,20.4053,20.415,935402.0
2024-01-22 11:25:00,21.07,21.09,21.07,21.08,541307.0,20.415,20.4344,20.415,20.4247,541307.0
2024-01-22 11:30:00,21.09,21.09,21.07,21.07,357735.0,20.4344,20.4344,20.415,20.415,357735.0
2024-01-22 11:35:00,21.07,21.08,21.06,21.07,371503.0,20.415,20.4247,20.4053,20.415,371503.0
2024-01-22 11:40:00,21.07,21.09,21.06,21.07,607131.0,20.415,20.4344,20.4053,20.415,607131.0
2024-01-22 11:45:00,21.07,21.08,21.07,21.07,219326.0,20.415,20.4247,20.415,20.415,219326.0
2024-01-22 11:50:00,21.07,21.09,21.07,21.09,179940.0,20.415,20.4344,20.415,20.4344,179940.0
2024-01-22 11:55:00,21.09,21.1,21.08,21.09,133733.0,20.4344,20.4441,20.4247,20.4344,133733.0
2024-01-22 12:00:00,21.09,21.13,21.09,21.13,586318.0,20.4344,20.4732,20.4344,20.4732,586318.0
2024-01-22 12:05:00,21.13,21.15,21.11,21.12,461789.0,20.4732,20.4925,20.4538,20.4635,461789.0
2024-01-22 12:10:00,21.11,21.13,21.1,21.13,257136.0,20.4538,20.4732,20.4441,20.4732,257136.0
2024-01-22 12:15:00,21.13,21.15,21.12,21.14,165802.0,20.4732,20.4925,20.4635,20.4828,165802.0
2024-01-22 12:20:00,21.14,21.16,21.13,21.14,180993.0,20.4828,20.5022,20.4732,20.4828,180993.0
2024-01-22 12:25:00,21.15,21.16,21.14,21.16,312392.0,20.4925,20.5022,20.4828,20.5022,312392.0
2024-01-22 12:30:00,21.16,21.17,21.15,21.15,232857.0,20.5022,20.5119,20.4925,20.4925,232857.0
2024-01-22 12:35:00,21.15,21.15,21.13,21.14,267833.0,20.4925,20.4925,20.4732,20.4828,267833.0
2024-01-22 12:40:00,21.14,21.16,21.13,21.16,176545.0,20.4828,20.5022,20.4732,20.5022,176545.0
2024-01-22 12:45:00,21.16,21.17,21.15,21.16,141778.0,20.5022,20.5119,20.4925,20.5022,141778.0
2024-01-22 12:50:00,21.16,21.17,21.15,21.16,252039.0,20.5022,20.5119,20.4925,20.5022,252039.0
2024-01-22 12:55:00,21.16,21.17,21.15,21.17,160536.0,20.5022,20.5119,20.4925,20.5119,160536.0
2024-01-22 13:00:00,21.17,21.17,21.15,21.15,135186.0,20.5119,20.5119,20.4925,20.4925,135186.0
2024-01-22 13:05:00,21.15,21.16,21.13,21.14,220029.0,20.4925,20.5022,20.4732,20.4828,220029.0
2024-01-22 13:10:00,21.14,21.16,21.14,21.16,106137.0,20.4828,20.5022,20.4828,20.5022,106137.0
2024-01-22 13:15:00,21.16,21.16,21.13,21.14,113796.0,20.5022,20.5022,20.4732,20.4828,113796.0
2024-01-22 13:20:00,21.14,21.15,21.13,21.14,217985.0,20.4828,20.4925,20.4732,20.4828,217985.0
2024-01-22 13:25:00,21.14,21.14,21.11,21.12,322632.0,20.4828,20.4828,20.4538,20.4635,322632.0
2024-01-22 13:30:00,21.12,21.14,21.11,21.13,245316.0,20.4635,20.4828,20.4538,20.4732,245316.0
2024-01-22 13:35:00,21.13,21.15,21.12,21.14,169546.0,20.4732,20.4925,20.4635,20.4828,169546.0
2024-01-22 13:40:00,21.14,21.15,21.13,21.14,106061.0,20.4828,20.4925,20.4732,20.4828,106061.0
2024-01-22 13:45:00,21.14,21.16,21.14,21.16,309382.0,20.4828,20.5022,20.4828,20.5022,309382.0
2024-01-22 13:50:00,21.16,21.16,21.15,21.15,51120.0,20.5022,20.5022,20.4925,20.4925,51120.0
2024-01-22 13:55:00,21.16,21.16,21.14,21.14,104112.0,20.5022,20.5022,20.4828,20.4828,104112.0
2024-01-22 14:00:00,21.14,21.15,21.12,21.12,123835.0,20.4828,20.4925,20.4635,20.4635,123835.0
2024-01-22 14:05:00,21.12,21.13,21.11,21.13,228832.0,20.4635,20.4732,20.4538,20.4732,228832.0
2024-01-22 14:10:00,21.13,21.14,21.12,21.13,127056.0,20.4732,20.4828,20.4635,20.4732,127056.0
2024-01-22 14:15:00,21.13,21.14,21.11,21.11,119811.0,20.4732,20.4828,20.4538,20.4538,119811.0
2024-01-22 14:20:00,21.11,21.11,21.09,21.1,114203.0,20.4538,20.4538,20.4344,20.4441,114203.0
2024-01-22 14:25:00,21.1,21.12,21.09,21.12,194587.0,20.4441,20.4635,20.4344,20.4635,194587.0
2024-01-22 14:30:00,21.12,21.13,21.11,21.12,247706.0,20.4635,20.4732,20.4538,20.4635,247706.0
2024-01-22 14:35:00,21.12,21.14,21.12,21.13,169652.0,20.4635,20.4828,20.4635,20.4732,169652.0
2024-01-22 14:40:00,21.14,21.18,21.13,21.18,557376.0,20.4828,20.5216,20.4732,20.5216,557376.0
2024-01-22 14:45:00,21.18,21.19,21.16,21.18,858512.0,20.5216,20.5313,20.5022,20.5216,858512.0
2024-01-22 14:50:00,21.18,21.18,21.17,21.18,85270.0,20.5216,20.5216,20.5119,20.5216,85270.0
2024-01-22 14:55:00,21.18,21.18,21.16,21.17,297728.0,20.5216,20.5216,20.5022,20.5119,297728.0
2024-01-22 15:00:00,21.16,21.17,21.15,21.16,323249.0,20.5022,20.5119,20.4925,20.5022,323249.0
2024-01-22 15:05:00,21.16,21.16,21.14,21.16,644728.0,20.5022,20.5022,20.4828,20.5022,644728.0
2024-01-22 15:10:00,21.15,21.18,21.15,21.18,217246.0,20.4925,20.5216,20.4925,20.5216,217246.0
2024-01-22 15:15:00,21.18,21.18,21.16,21.16,218816.0,20.5216,20.5216,20.5022,20.5022,218816.0
2024-01-22 15:20:00,21.17,21.17,21.15,21.17,167737.0,20.5119,20.5119,20.4925,20.5119,167737.0
2024-01-22 15:25:00,21.17,21.19,21.16,21.19,358579.0,20.5119,20.5313,20.5022,20.5313,358579.0
2024-01-22 15:30:00,21.19,21.2,21.18,21.18,716496.0,20.5313,20.541,20.5216,20.5216,716496.0
2024-01-22 15:35:00,21.18,21.19,21.16,21.16,257114.0,20.5216,20.5313,20.5022,20.5022,257114.0
2024-01-22 15:40:00,21.16,21.18,21.16,21.18,578884.0,20.5022,20.5216,20.5022,20.5216,578884.0
2024-01-22 15:45:00,21.18,21.19,21.17,21.17,508036.0,20.5216,20.5313,20.5119,20.5119,508036.0
2024-01-22 15:50:00,21.17,21.17,21.16,21.17,1095266.0,20.5119,20.5119,20.5022,20.5119,1095266.0
2024-01-22 15:55:00,21.17,21.18,21.14,21.14,3083844.0,20.5119,20.5216,20.4828,20.4828,3083844.0
2024-01-23 09:30:00,21.85,22.04,21.84,22.03,5986619.0,21.1708,21.3549,21.1611,21.3452,5986619.0
2024-01-23 09:35:00,22.03,22.08,21.99,22.04,3147470.0,21.3452,21.3936,21.3064,21.3549,3147470.0
2024-01-23 09:40:00,22.04,22.07,21.97,22.0,2990787.0,21.3549,21.3839,21.287,21.3161,2990787.0
2024-01-23 09:45:00,22.01,22.06,21.99,22.0,1934447.0,21.3258,21.3742,21.3064,21.3161,1934447.0
2024-01-23 09:50:00,22.0,22.06,21.94,22.02,2595810.0,21.3161,21.3742,21.258,21.3355,2595810.0
2024-01-23 09:55:00,22.02,22.07,21.99,22.06,1904855.0,21.3355,21.3839,21.3064,21.3742,1904855.0
2024-01-23 10:00:00,22.06,22.1,22.06,22.09,1878456.0,21.3742,21.413,21.3742,21.4033,1878456.0
2024-01-23 10:05:00,22.09,22.12,22.03,22.05,1631478.0,21.4033,21.4324,21.3452,21.3646,1631478.0
2024-01-23 10:10:00,22.05,22.12,22.04,22.12,793519.0,21.3646,21.4324,21.3549,21.4324,793519.0
2024-01-23 10:15:00,22.12,22.13,22.09,22.12,1056738.0,21.4324,21.4421,21.4033,21.4324,1056738.0
2024-01-23 10:20:00,22.12,22.14,22.05,22.07,1342869.0,21.4324,21.4518,21.3646,21.3839,1342869.0
2024-01-23 10:25:00,22.06,22.1,22.05,22.09,1065778.0,21.3742,21.413,21.3646,21.4033,1065778.0
2024-01-23 10:30:00,22.09,22.1,22.0,22.02,1157332.0,21.4033,21.413,21.3161,21.3355,1157332.0
2024-01-23 10:35:00,22.03,22.11,22.02,22.1,1771484.0,21.3452,21.4227,21.3355,21.413,1771484.0
2024-01-23 10:40:00,22.1,22.1,22.01,22.01,870886.0,21.413,21.413,21.3258,21.3258,870886.0
2024-01-23 10:45:00,22.01,22.04,21.98,22.03,1720292.0,21.3258,21.3549,21.2967,21.3452,1720292.0
2024-01-23 10:50:00,22.03,22.03,21.94,21.96,1269384.0,21.3452,21.3452,21.258,21.2774,1269384.0
2024-01-23 10:55:00,21.96,21.98,21.94,21.97,1536455.0,21.2774,21.2967,21.258,21.287,1536455.0
2024-01-23 11:00:00,21.97,22.01,21.95,21.97,990739.0,21.287,21.3258,21.2677,21.287,990739.0
2024-01-23 11:05:00,21.97,21.98,21.95,21.96,708481.0,21.287,21.2967,21.2677,21.2774,708481.0
2024-01-23 11:10:00,21.96,21.97,21.93,21.93,668709.0,21.2774,21.287,21.2483,21.2483,668709.0
2024-01-23 11:15:00,21.93,21.97,21.93,21.96,477280.0,21.2483,21.287,21.2483,21.2774,477280.0
2024-01-23 11:20:00,21.95,22.0,21.93,21.98,1049344.0,21.2677,21.3161,21.2483,21.2967,1049344.0
2024-01-23 11:25:00,21.98,22.0,21.96,21.98,893140.0,21.2967,21.3161,21.2774,21.2967,893140.0
2024-01-23 11:30:00,21.98,22.0,21.93,21.94,1697755.0,21.2967,21.3161,21.2483,21.258,1697755.0
2024-01-23 11:35:00,21.94,21.96,21.92,21.96,1079533.0,21.258,21.2774,21.2386,21.2774,1079533.0
2024-01-23 11:40:00,21.96,21.96,21.95,21.95,894276.0,21.2774,21.2774,21.2677,21.2677,894276.0
2024-01-23 11:45:00,21.96,21.96,21.92,21.93,1127491.0,21.2774,21.2774,21.2386,21.2483,1127491.0
2024-01-23 11:50:00,21.93,21.98,21.92,21.96,1396180.0,21.2483,21.2967,21.2386,21.2774,1396180.0
2024-01-23 11:55:00,21.96,21.99,21.95,21.98,899088.0,21.2774,21.3064,21.2677,21.2967,899088.0
2024-01-23 12:00:00,21.98,22.03,21.98,22.0,1296079.0,21.2967,21.3452,21.2967,21.3161,1296079.0
2024-01-23 12:05:00,22.0,22.03,21.99,22.02,787581.0,21.3161,21.3452,21.3064,21.3355,787581.0
2024-01-23 12:10:00,22.03,22.03,21.99,22.0,548949.0,21.3452,21.3452,21.3064,21.3161,548949.0
2024-01-23 12:15:00,21.99,22.0,21.96,21.96,424088.0,21.3064,21.3161,21.2774,21.2774,424088.0
2024-01-23 12:20:00,21.96,21.98,21.93,21.95,692944.0,21.2774,21.2967,21.2483,21.2677,692944.0
2024-01-23 12:25:00,21.95,21.96,21.93,21.96,382511.0,21.2677,21.2774,21.2483,21.2774,382511.0
2024-01-23 12:30:00,21.96,21.98,21.95,21.95,338069.0,21.2774,21.2967,21.2677,21.2677,338069.0
2024-01-23 12:35:00,21.96,21.96,21.9,21.91,273895.0,21.2774,21.2774,21.2192,21.2289,273895.0
2024-01-23 12:40:00,21.92,21.93,21.9,21.93,175738.0,21.2386,21.2483,21.2192,21.2483,175738.0
2024-01-23 12:45:00,21.92,21.97,21.92,21.96,266042.0,21.2386,21.287,21.2386,21.2774,266042.0
2024-01-23 12:50:00,21.96,22.0,21.96,21.98,683202.0,21.2774,21.3161,21.2774,21.2967,683202.0
2024-01-23 12:55:00,21.99,22.0,21.97,21.99,249761.0,21.3064,21.3161,21.287,21.3064,249761.0
2024-01-23 13:00:00,22.0,22.0,21.99,22.0,54752.0,21.3161,21.3161,21.3064,21.3161,54752.0
2024-01-23 13:05:00,21.99,22.01,21.97,22.01,685673.0,21.3064,21.3258,21.287,21.3258,685673.0
2024-01-23 13:10:00,22.01,22.01,21.99,22.01,234188.0,21.3258,21.3258,21.3064,21.3258,234188.0
2024-01-23 13:15:00,22.01,22.02,22.0,22.02,702261.0,21.3258,21.3355,21.3161,21.3355,702261.0
2024-01-23 13:20:00,22.02,22.03,22.01,22.03,142428.0,21.3355,21.3452,21.3258,21.3452,142428.0
2024-01-23 13:25:00,22.03,22.03,22.02,22.03,151736.0,21.3452,21.3452,21.3355,21.3452,151736.0
2024-01-23 13:30:00,22.03,22.03,22.01,22.02,262405.0,21.3452,21.3452,21.3258,21.3355,262405.0
2024-01-23 13:35:00,22.02,22.03,22.0,22.01,374566.0,21.3355,21.3452,21.3161,21.3258,374566.0
2024-01-23 13:40:00,22.01,22.02,21.99,22.02,268927.0,21.3258,21.3355,21.3064,21.3355,268927.0
2024-01-23 13:45:00,22.02,22.03,22.0,22.02,315164.0,21.3355,21.3452,21.3161,21.3355,315164.0
2024-01-23 13:50:00,22.02,22.02,22.0,22.01,189926.0,21.3355,21.3355,21.3161,21.3258,189926.0
2024-01-23 13:55:00,22.01,22.02,22.0,22.01,330056.0,21.3258,21.3355,21.3161,21.3258,330056.0
2024-01-23 14:00:00,22.01,22.06,22.0,22.06,360286.0,21.3258,21.3742,21.3161,21.3742,360286.0
2024-01-23 14:05:00,22.06,22.06,22.03,22.04,371385.0,21.3742,21.3742,21.3452,21.3549,371385.0
2024-01-23 14:10:00,22.05,22.08,22.04,22.07,280828.0,21.3646,21.3936,21.3549,21.3839,280828.0
2024-01-23 14:15:00,22.07,22.09,22.06,22.08,646861.0,21.3839,21.4033,21.3742,21.3936,646861.0
2024-01-23 14:20:00,22.08,22.09,22.06,22.07,311233.0,21.3936,21.4033,21.3742,21.3839,311233.0
2024-01-23 14:25:00,22.06,22.07,22.05,22.07,235521.0,21.3742,21.3839,21.3646,21.3839,235521.0
2024-01-23 14:30:00,22.07,22.08,22.06,22.07,435937.0,21.3839,21.3936,21.3742,21.3839,435937.0
2024-01-23 14:35:00,22.08,22.08,22.07,22.08,188699.0,21.3936,21.3936,21.3839,21.3936,188699.0
2024-01-23 14:40:00,22.08,22.11,22.07,22.11,623751.0,21.3936,21.4227,21.3839,21.4227,623751.0
2024-01-23 14:45:00,22.11,22.11,22.09,22.09,797570.0,21.4227,21.4227,21.4033,21.4033,797570.0
2024-01-23 14:50:00,22.09,22.11,22.08,22.11,367257.0,21.4033,21.4227,21.3936,21.4227,367257.0
2024-01-23 14:55:00,22.11,22.12,22.1,22.12,402942.0,21.4227,21.4324,21.413,21.4324,402942.0
2024-01-23 15:00:00,22.12,22.13,22.11,22.12,822064.0,21.4324,21.4421,21.4227,21.4324,822064.0
2024-01-23 15:05:00,22.12,22.13,22.11,22.12,634303.0,21.4324,21.4421,21.4227,21.4324,634303.0
2024-01-23 15:10:00,22.12,22.12,22.09,22.1,455739.0,21.4324,21.4324,21.4033,21.413,455739.0
2024-01-23 15:15:00,22.1,22.11,22.09,22.11,288077.0,21.413,21.4227,21.4033,21.4227,288077.0
2024-01-23 15:20:00,22.11,22.14,22.1,22.14,1435097.0,21.4227,21.4518,21.413,21.4518,1435097.0
2024-01-23 15:25:00,22.13,22.15,22.13,22.14,712273.0,21.4421,21.4614,21.4421,21.4518,712273.0
2024-01-23 15:30:00,22.14,22.16,22.14,22.14,1451887.0,21.4518,21.4711,21.4518,21.4518,1451887.0
2024-01-23 15:35:00,22.14,22.15,22.13,22.13,564622.0,21.4518,21.4614,21.4421,21.4421,564622.0
2024-01-23 15:40:00,22.13,22.13,22.1,22.1,1165294.0,21.4421,21.4421,21.413,21.413,1165294.0
2024-01-23 15:45:00,22.1,22.12,22.1,22.1,1841841.0,21.413,21.4324,21.413,21.413,1841841.0
2024-01-23 15:50:00,22.11,22.11,22.07,22.08,2687906.0,21.4227,21.4227,21.3839,21.3936,2687906.0
2024-01-23 15:55:00,22.08,22.14,22.08,22.11,7043495.0,21.3936,21.4518,21.3936,21.4227,7043495.0
2024-01-24 09:30:00,22.98,23.03,22.76,22.85,4124796.0,22.2656,22.3141,22.0525,22.1397,4124796.0
2024-01-24 09:35:00,22.85,22.87,22.77,22.84,1809600.0,22.1397,22.1591,22.0622,22.13,1809600.0
2024-01-24 09:40:00,22.84,22.85,22.8,22.83,1565364.0,22.13,22.1397,22.0912,22.1203,1565364.0
2024-01-24 09:45:00,22.83,22.86,22.79,22.83,1239454.0,22.1203,22.1494,22.0816,22.1203,1239454.0
2024-01-24 09:50:00,22.84,22.84,22.79,22.83,1212173.0,22.13,22.13,22.0816,22.1203,1212173.0
2024-01-24 09:55:00,22.83,22.83,22.69,22.69,1554100.0,22.1203,22.1203,21.9847,21.9847,1554100.0
2024-01-24 10:00:00,22.7,22.77,22.68,22.77,2849351.0,21.9944,22.0622,21.975,22.0622,2849351.0
2024-01-24 10:05:00,22.77,22.79,22.75,22.77,1912842.0,22.0622,22.0816,22.0428,22.0622,1912842.0
2024-01-24 10:10:00,22.78,22.81,22.73,22.8,1665537.0,22.0719,22.1009,22.0234,22.0912,1665537.0
2024-01-24 10:15:00,22.8,22.84,22.79,22.83,1105970.0,22.0912,22.13,22.0816,22.1203,1105970.0
2024-01-24 10:20:00,22.83,22.86,22.82,22.83,877107.0,22.1203,22.1494,22.1106,22.1203,877107.0
2024-01-24 10:25:00,22.84,22.86,22.82,22.82,635735.0,22.13,22.1494,22.1106,22.1106,635735.0
2024-01-24 10:30:00,22.83,22.84,22.78,22.8,984830.0,22.1203,22.13,22.0719,22.0912,984830.0
2024-01-24 10:35:00,22.8,22.82,22.78,22.82,1107206.0,22.0912,22.1106,22.0719,22.1106,1107206.0
2024-01-24 10:40:00,22.82,22.86,22.81,22.86,899488.0,22.1106,22.1494,22.1009,22.1494,899488.0
2024-01-24 10:45:00,22.86,22.86,22.83,22.85,711999.0,22.1494,22.1494,22.1203,22.1397,711999.0
2024-01-24 10:50:00,22.86,22.87,22.84,22.86,1804668.0,22.1494,22.1591,22.13,22.1494,1804668.0
2024-01-24 10:55:00,22.86,22.87,22.83,22.87,990368.0,22.1494,22.1591,22.1203,22.1591,990368.0
2024-01-24 11:00:00,22.87,22.88,22.84,22.87,565712.0,22.1591,22.1688,22.13,22.1591,565712.0
2024-01-24 11:05:00,22.86,22.87,22.83,22.85,473582.0,22.1494,22.1591,22.1203,22.1397,473582.0
2024-01-24 11:10:00,22.85,22.85,22.82,22.83,855696.0,22.1397,22.1397,22.1106,22.1203,855696.0
2024-01-24 11:15:00,22.83,22.89,22.83,22.87,836747.0,22.1203,22.1784,22.1203,22.1591,836747.0
2024-01-24 11:20:00,22.88,22.88,22.84,22.85,753715.0,22.1688,22.1688,22.13,22.1397,753715.0
2024-01-24 11:25:00,22.85,22.87,22.84,22.87,823813.0,22.1397,22.1591,22.13,22.1591,823813.0
2024-01-24 11:30:00,22.87,22.87,22.83,22.85,588107.0,22.1591,22.1591,22.1203,22.1397,588107.0
2024-01-24 11:35:00,22.85,22.86,22.84,22.85,548161.0,22.1397,22.1494,22.13,22.1397,548161.0
2024-01-24 11:40:00,22.84,22.85,22.78,22.79,939266.0,22.13,22.1397,22.0719,22.0816,939266.0
2024-01-24 11:45:00,22.79,22.8,22.76,22.76,981751.0,22.0816,22.0912,22.0525,22.0525,981751.0
2024-01-24 11:50:00,22.77,22.78,22.75,22.78,403724.0,22.0622,22.0719,22.0428,22.0719,403724.0
2024-01-24 11:55:00,22.78,22.78,22.76,22.77,479533.0,22.0719,22.0719,22.0525,22.0622,479533.0
2024-01-24 12:00:00,22.77,22.77,22.75,22.77,582297.0,22.0622,22.0622,22.0428,22.0622,582297.0
2024-01-24 12:05:00,22.77,22.77,22.75,22.77,450929.0,22.0622,22.0622,22.0428,22.0622,450929.0
2024-01-24 12:10:00,22.77,22.78,22.74,22.76,876639.0,22.0622,22.0719,22.0331,22.0525,876639.0
2024-01-24 12:15:00,22.76,22.77,22.74,22.76,751272.0,22.0525,22.0622,22.0331,22.0525,751272.0
2024-01-24 12:20:00,22.76,22.77,22.75,22.77,660730.0,22.0525,22.0622,22.0428,22.0622,660730.0
2024-01-24 12:25:00,22.77,22.77,22.75,22.77,487963.0,22.0622,22.0622,22.0428,22.0622,487963.0
2024-01-24 12:30:00,22.77,22.77,22.74,22.76,1217344.0,22.0622,22.0622,22.0331,22.0525,1217344.0
2024-01-24 12:35:00,22.76,22.79,22.75,22.78,531016.0,22.0525,22.0816,22.0428,22.0719,531016.0
2024-01-24 12:40:00,22.78,22.79,22.77,22.79,132665.0,22.0719,22.0816,22.0622,22.0816,132665.0
2024-01-24 12:45:00,22.79,22.8,22.78,22.79,386147.0,22.0816,22.0912,22.0719,22.0816,386147.0
2024-01-24 12:50:00,22.79,22.8,22.78,22.8,240285.0,22.0816,22.0912,22.0719,22.0912,240285.0
2024-01-24 12:55:00,22.8,22.8,22.79,22.8,173262.0,22.0912,22.0912,22.0816,22.0912,173262.0
2024-01-24 13:00:00,22.8,22.81,22.76,22.77,738626.0,22.0912,22.1009,22.0525,22.0622,738626.0
2024-01-24 13:05:00,22.77,22.77,22.74,22.74,426902.0,22.0622,22.0622,22.0331,22.0331,426902.0
2024-01-24 13:10:00,22.75,22.76,22.72,22.72,429424.0,22.0428,22.0525,22.0137,22.0137,429424.0
2024-01-24 13:15:00,22.72,22.73,22.7,22.71,812910.0,22.0137,22.0234,21.9944,22.004,812910.0
2024-01-24 13:20:00,22.71,22.73,22.7,22.71,341117.0,22.004,22.0234,21.9944,22.004,341117.0
2024-01-24 13:25:00,22.71,22.73,22.7,22.72,426670.0,22.004,22.0234,21.9944,22.0137,426670.0
2024-01-24 13:30:00,22.72,22.72,22.7,22.71,228572.0,22.0137,22.0137,21.9944,22.004,228572.0
2024-01-24 13:35:00,22.71,22.72,22.67,22.68,272770.0,22.004,22.0137,21.9653,21.975,272770.0
2024-01-24 13:40:00,22.67,22.69,22.67,22.69,236992.0,21.9653,21.9847,21.9653,21.9847,236992.0
2024-01-24 13:45:00,22.69,22.7,22.68,22.7,411279.0,21.9847,21.9944,21.975,21.9944,411279.0
2024-01-24 13:50:00,22.7,22.71,22.69,22.71,418564.0,21.9944,22.004,21.9847,22.004,418564.0
2024-01-24 13:55:00,22.71,22.72,22.7,22.71,325850.0,22.004,22.0137,21.9944,22.004,325850.0
2024-01-24 14:00:00,22.72,22.72,22.7,22.71,227125.0,22.0137,22.0137,21.9944,22.004,227125.0
2024-01-24 14:05:00,22.71,22.73,22.7,22.73,1328646.0,22.004,22.0234,21.9944,22.0234,1328646.0
2024-01-24 14:10:00,22.73,22.73,22.72,22.73,222554.0,22.0234,22.0234,22.0137,22.0234,222554.0
2024-01-24 14:15:00,22.73,22.73,22.72,22.73,54034.0,22.0234,22.0234,22.0137,22.0234,54034.0
2024-01-24 14:20:00,22.73,22.73,22.7,22.71,224760.0,22.0234,22.0234,21.9944,22.004,224760.0
2024-01-24 14:25:00,22.71,22.72,22.7,22.71,193366.0,22.004,22.0137,21.9944,22.004,193366.0
2024-01-24 14:30:00,22.71,22.73,22.71,22.71,482460.0,22.004,22.0234,22.004,22.004,482460.0
2024-01-24 14:35:00,22.71,22.74,22.71,22.73,229930.0,22.004,22.0331,22.004,22.0234,229930.0
2024-01-24 14:40:00,22.73,22.76,22.73,22.75,515309.0,22.0234,22.0525,22.0234,22.0428,515309.0
2024-01-24 14:45:00,22.75,22.78,22.75,22.78,486294.0,22.0428,22.0719,22.0428,22.0719,486294.0
2024-01-24 14:50:00,22.78,22.79,22.77,22.77,371617.0,22.0719,22.0816,22.0622,22.0622,371617.0
2024-01-24 14:55:00,22.77,22.78,22.75,22.77,632841.0,22.0622,22.0719,22.0428,22.0622,632841.0
2024-01-24 15:00:00,22.77,22.77,22.75,22.77,949495.0,22.0622,22.0622,22.0428,22.0622,949495.0
2024-01-24 15:05:00,22.77,22.79,22.76,22.79,491350.0,22.0622,22.0816,22.0525,22.0816,491350.0
2024-01-24 15:10:00,22.79,22.8,22.78,22.78,1632871.0,22.0816,22.0912,22.0719,22.0719,1632871.0
2024-01-24 15:15:00,22.79,22.79,22.76,22.76,810569.0,22.0816,22.0816,22.0525,22.0525,810569.0
2024-01-24 15:20:00,22.76,22.77,22.75,22.75,262995.0,22.0525,22.0622,22.0428,22.0428,262995.0
2024-01-24 15:25:00,22.75,22.76,22.73,22.73,142608.0,22.0428,22.0525,22.0234,22.0234,142608.0
2024-01-24 15:30:00,22.73,22.74,22.71,22.73,899142.0,22.0234,22.0331,22.004,22.0234,899142.0
2024-01-24 15:35:00,22.73,22.73,22.72,22.73,276487.0,22.0234,22.0234,22.0137,22.0234,276487.0
2024-01-24 15:40:00,22.73,22.77,22.72,22.77,1136944.0,22.0234,22.0622,22.0137,22.0622,1136944.0
2024-01-24 15:45:00,22.77,22.77,22.76,22.77,1623052.0,22.0622,22.0622,22.0525,22.0622,1623052.0
2024-01-24 15:50:00,22.76,22.77,22.74,22.75,1445765.0,22.0525,22.0622,22.0331,22.0428,1445765.0
2024-01-24 15:55:00,22.75,22.77,22.72,22.77,6463326.0,22.0428,22.0622,22.0137,22.0622,6463326.0
2024-01-25 09:30:00,22.97,23.1,22.94,23.03,4198508.0,22.256,22.3819,22.2269,22.3141,4198508.0
2024-01-25 09:35:00,23.03,23.04,22.9,22.97,2414201.0,22.3141,22.3238,22.1881,22.256,2414201.0
2024-01-25 09:40:00,22.96,22.98,22.92,22.94,1421922.0,22.2463,22.2656,22.2075,22.2269,1421922.0
2024-01-25 09:45:00,22.93,22.96,22.87,22.91,1087117.0,22.2172,22.2463,22.1591,22.1978,1087117.0
2024-01-25 09:50:00,22.91,22.98,22.9,22.96,831730.0,22.1978,22.2656,22.1881,22.2463,831730.0
2024-01-25 09:55:00,22.96,22.97,22.93,22.95,435949.0,22.2463,22.256,22.2172,22.2366,435949.0
2024-01-25 10:00:00,22.95,22.97,22.91,22.92,683859.0,22.2366,22.256,22.1978,22.2075,683859.0
2024-01-25 10:05:00,22.92,22.93,22.84,22.87,574018.0,22.2075,22.2172,22.13,22.1591,574018.0
2024-01-25 10:10:00,22.87,22.88,22.8,22.8,404740.0,22.1591,22.1688,22.0912,22.0912,404740.0
2024-01-25 10:15:00,22.8,22.83,22.77,22.79,759029.0,22.0912,22.1203,22.0622,22.0816,759029.0
2024-01-25 10:20:00,22.8,22.81,22.73,22.74,848496.0,22.0912,22.1009,22.0234,22.0331,848496.0
2024-01-25 10:25:00,22.74,22.75,22.71,22.73,1016547.0,22.0331,22.0428,22.004,22.0234,1016547.0
2024-01-25 10:30:00,22.73,22.74,22.64,22.67,890576.0,22.0234,22.0331,21.9362,21.9653,890576.0
2024-01-25 10:35:00,22.67,22.7,22.65,22.68,938938.0,21.9653,21.9944,21.9459,21.975,938938.0
2024-01-25 10:40:00,22.68,22.69,22.65,22.68,477267.0,21.975,21.9847,21.9459,21.975,477267.0
2024-01-25 10:45:00,22.68,22.71,22.67,22.68,871266.0,21.975,22.004,21.9653,21.975,871266.0
2024-01-25 10:50:00,22.68,22.71,22.68,22.71,422583.0,21.975,22.004,21.975,22.004,422583.0
2024-01-25 10:55:00,22.71,22.72,22.68,22.69,398096.0,22.004,22.0137,21.975,21.9847,398096.0
2024-01-25 11:00:00,22.69,22.7,22.66,22.68,377360.0,21.9847,21.9944,21.9556,21.975,377360.0
2024-01-25 11:05:00,22.68,22.75,22.67,22.72,1672751.0,21.975,22.0428,21.9653,22.0137,1672751.0
2024-01-25 11:10:00,22.72,22.75,22.71,22.75,557436.0,22.0137,22.0428,22.004,22.0428,557436.0
2024-01-25 11:15:00,22.75,22.77,22.73,22.75,867629.0,22.0428,22.0622,22.0234,22.0428,867629.0
2024-01-25 11:20:00,22.75,22.75,22.7,22.71,602046.0,22.0428,22.0428,21.9944,22.004,602046.0
2024-01-25 11:25:00,22.71,22.76,22.7,22.75,411840.0,22.004,22.0525,21.9944,22.0428,411840.0
2024-01-25 11:30:00,22.75,22.75,22.72,22.73,391871.0,22.0428,22.0428,22.0137,22.0234,391871.0
2024-01-25 11:35:00,22.73,22.75,22.72,22.73,248831.0,22.0234,22.0428,22.0137,22.0234,248831.0
2024-01-25 11:40:00,22.73,22.74,22.71,22.73,207125.0,22.0234,22.0331,22.004,22.0234,207125.0
2024-01-25 11:45:00,22.73,22.73,22.7,22.73,400769.0,22.0234,22.0234,21.9944,22.0234,400769.0
2024-01-25 11:50:00,22.73,22.73,22.71,22.73,152067.0,22.0234,22.0234,22.004,22.0234,152067.0
2024-01-25 11:55:00,22.73,22.75,22.72,22.73,536688.0,22.0234,22.0428,22.0137,22.0234,536688.0
2024-01-25 12:00:00,22.74,22.75,22.73,22.73,178185.0,22.0331,22.0428,22.0234,22.0234,178185.0
2024-01-25 12:05:00,22.73,22.74,22.71,22.72,175273.0,22.0234,22.0331,22.004,22.0137,175273.0
2024-01-25 12:10:00,22.72,22.74,22.71,22.72,207131.0,22.0137,22.0331,22.004,22.0137,207131.0
2024-01-25 12:15:00,22.72,22.76,22.72,22.76,189622.0,22.0137,22.0525,22.0137,22.0525,189622.0
2024-01-25 12:20:00,22.76,22.77,22.74,22.75,421604.0,22.0525,22.0622,22.0331,22.0428,421604.0
2024-01-25 12:25:00,22.75,22.76,22.74,22.76,338691.0,22.0428,22.0525,22.0331,22.0525,338691.0
2024-01-25 12:30:00,22.76,22.76,22.73,22.73,143958.0,22.0525,22.0525,22.0234,22.0234,143958.0
2024-01-25 12:35:00,22.73,22.74,22.72,22.73,103797.0,22.0234,22.0331,22.0137,22.0234,103797.0
2024-01-25 12:40:00,22.73,22.74,22.72,22.73,224505.0,22.0234,22.0331,22.0137,22.0234,224505.0
2024-01-25 12:45:00,22.73,22.73,22.71,22.71,130551.0,22.0234,22.0234,22.004,22.004,130551.0
2024-01-25 12:50:00,22.71,22.73,22.71,22.73,151495.0,22.004,22.0234,22.004,22.0234,151495.0
2024-01-25 12:55:00,22.73,22.73,22.72,22.73,42554.0,22.0234,22.0234,22.0137,22.0234,42554.0
2024-01-25 13:00:00,22.72,22.74,22.71,22.72,180658.0,22.0137,22.0331,22.004,22.0137,180658.0
2024-01-25 13:05:00,22.72,22.76,22.71,22.75,278458.0,22.0137,22.0525,22.004,22.0428,278458.0
2024-01-25 13:10:00,22.75,22.75,22.73,22.74,97713.0,22.0428,22.0428,22.0234,22.0331,97713.0
2024-01-25 13:15:00,22.74,22.75,22.72,22.73,76129.0,22.0331,22.0428,22.0137,22.0234,76129.0
2024-01-25 13:20:00,22.73,22.75,22.72,22.74,213049.0,22.0234,22.0428,22.0137,22.0331,213049.0
2024-01-25 13:25:00,22.74,22.75,22.73,22.75,72657.0,22.0331,22.0428,22.0234,22.0428,72657.0
2024-01-25 13:30:00,22.75,22.75,22.71,22.71,109499.0,22.0428,22.0428,22.004,22.004,109499.0
2024-01-25 13:35:00,22.72,22.74,22.7,22.73,159736.0,22.0137,22.0331,21.9944,22.0234,159736.0
2024-01-25 13:40:00,22.73,22.74,22.72,22.73,105682.0,22.0234,22.0331,22.0137,22.0234,105682.0
2024-01-25 13:45:00,22.73,22.74,22.71,22.71,205000.0,22.0234,22.0331,22.004,22.004,205000.0
2024-01-25 13:50:00,22.71,22.72,22.7,22.7,69906.0,22.004,22.0137,21.9944,21.9944,69906.0
2024-01-25 13:55:00,22.7,22.71,22.68,22.7,167613.0,21.9944,22.004,21.975,21.9944,167613.0
2024-01-25 14:00:00,22.69,22.7,22.68,22.69,57159.0,21.9847,21.9944,21.975,21.9847,57159.0
2024-01-25 14:05:00,22.69,22.69,22.68,22.68,35867.0,21.9847,21.9847,21.975,21.975,35867.0
2024-01-25 14:10:00,22.69,22.72,22.68,22.71,99024.0,21.9847,22.0137,21.975,22.004,99024.0
2024-01-25 14:15:00,22.72,22.72,22.7,22.71,163567.0,22.0137,22.0137,21.9944,22.004,163567.0
2024-01-25 14:20:00,22.7,22.72,22.7,22.71,88713.0,21.9944,22.0137,21.9944,22.004,88713.0
2024-01-25 14:25:00,22.71,22.72,22.7,22.71,135990.0,22.004,22.0137,21.9944,22.004,135990.0
2024-01-25 14:30:00,22.71,22.74,22.71,22.73,189182.0,22.004,22.0331,22.004,22.0234,189182.0
2024-01-25 14:35:00,22.73,22.75,22.73,22.75,385122.0,22.0234,22.0428,22.0234,22.0428,385122.0
2024-01-25 14:40:00,22.75,22.75,22.74,22.75,227602.0,22.0428,22.0428,22.0331,22.0428,227602.0
2024-01-25 14:45:00,22.75,22.76,22.74,22.76,173055.0,22.0428,22.0525,22.0331,22.0525,173055.0
2024-01-25 14:50:00,22.76,22.77,22.75,22.77,537560.0,22.0525,22.0622,22.0428,22.0622,537560.0
2024-01-25 14:55:00,22.77,22.78,22.76,22.78,431272.0,22.0622,22.0719,22.0525,22.0719,431272.0
2024-01-25 15:00:00,22.78,22.8,22.78,22.8,321491.0,22.0719,22.0912,22.0719,22.0912,321491.0
2024-01-25 15:05:00,22.8,22.8,22.79,22.8,132011.0,22.0912,22.0912,22.0816,22.0912,132011.0
2024-01-25 15:10:00,22.8,22.81,22.79,22.8,331198.0,22.0912,22.1009,22.0816,22.0912,331198.0
2024-01-25 15:15:00,22.8,22.8,22.76,22.77,508097.0,22.0912,22.0912,22.0525,22.0622,508097.0
2024-01-25 15:20:00,22.78,22.78,22.76,22.76,173121.0,22.0719,22.0719,22.0525,22.0525,173121.0
2024-01-25 15:25:00,22.76,22.76,22.74,22.76,160655.0,22.0525,22.0525,22.0331,22.0525,160655.0
2024-01-25 15:30:00,22.75,22.76,22.75,22.76,178055.0,22.0428,22.0525,22.0428,22.0525,178055.0
2024-01-25 15:35:00,22.76,22.76,22.74,22.75,142686.0,22.0525,22.0525,22.0331,22.0428,142686.0
2024-01-25 15:40:00,22.75,22.76,22.74,22.75,280701.0,22.0428,22.0525,22.0331,22.0428,280701.0
2024-01-25 15:45:00,22.75,22.76,22.74,22.74,675121.0,22.0428,22.0525,22.0331,22.0331,675121.0
2024-01-25 15:50:00,22.75,22.76,22.74,22.75,514588.0,22.0428,22.0525,22.0331,22.0428,514588.0
2024-01-25 15:55:00,22.76,22.76,22.74,22.76,2018732.0,22.0525,22.0525,22.0331,22.0525,2018732.0
2024-01-26 09:30:00,22.49,22.6,22.44,22.57,1030831.0,21.7909,21.8975,21.7424,21.8684,1030831.0
2024-01-26 09:35:00,22.57,22.61,22.54,22.61,513636.0,21.8684,21.9071,21.8393,21.9071,513636.0
2024-01-26 09:40:00,22.61,22.63,22.56,22.57,499269.0,21.9071,21.9265,21.8587,21.8684,499269.0
2024-01-26 09:45:00,22.56,22.6,22.55,22.57,671393.0,21.8587,21.8975,21.849,21.8684,671393.0
2024-01-26 09:50:00,22.58,22.6,22.57,22.59,586379.0,21.8781,21.8975,21.8684,21.8878,586379.0
2024-01-26 09:55:00,22.58,22.6,22.57,22.59,512986.0,21.8781,21.8975,21.8684,21.8878,512986.0
2024-01-26 10:00:00,22.58,22.59,22.54,22.57,613399.0,21.8781,21.8878,21.8393,21.8684,613399.0
2024-01-26 10:05:00,22.58,22.59,22.55,22.57,409653.0,21.8781,21.8878,21.849,21.8684,409653.0
2024-01-26 10:10:00,22.57,22.59,22.56,22.58,323910.0,21.8684,21.8878,21.8587,21.8781,323910.0
2024-01-26 10:15:00,22.58,22.59,22.55,22.57,358046.0,21.8781,21.8878,21.849,21.8684,358046.0
2024-01-26 10:20:00,22.57,22.58,22.55,22.57,255025.0,21.8684,21.8781,21.849,21.8684,255025.0
2024-01-26 10:25:00,22.57,22.59,22.56,22.57,299062.0,21.8684,21.8878,21.8587,21.8684,299062.0
2024-01-26 10:30:00,22.57,22.61,22.56,22.6,156998.0,21.8684,21.9071,21.8587,21.8975,156998.0
2024-01-26 10:35:00,22.61,22.63,22.6,22.63,227683.0,21.9071,21.9265,21.8975,21.9265,227683.0
2024-01-26 10:40:00,22.63,22.69,22.62,22.69,443771.0,21.9265,21.9847,21.9168,21.9847,443771.0
2024-01-26 10:45:00,22.69,22.69,22.64,22.64,456201.0,21.9847,21.9847,21.9362,21.9362,456201.0
2024-01-26 10:50:00,22.64,22.66,22.63,22.66,596808.0,21.9362,21.9556,21.9265,21.9556,596808.0
2024-01-26 10:55:00,22.66,22.67,22.64,22.65,234061.0,21.9556,21.9653,21.9362,21.9459,234061.0
2024-01-26 11:00:00,22.66,22.66,22.61,22.63,186990.0,21.9556,21.9556,21.9071,21.9265,186990.0
2024-01-26 11:05:00,22.63,22.64,22.62,22.63,198410.0,21.9265,21.9362,21.9168,21.9265,198410.0
2024-01-26 11:10:00,22.63,22.63,22.61,22.62,261336.0,21.9265,21.9265,21.9071,21.9168,261336.0
2024-01-26 11:15:00,22.62,22.62,22.6,22.61,198493.0,21.9168,21.9168,21.8975,21.9071,198493.0
2024-01-26 11:20:00,22.62,22.63,22.61,22.62,363048.0,21.9168,21.9265,21.9071,21.9168,363048.0
2024-01-26 11:25:00,22.62,22.66,22.61,22.65,315319.0,21.9168,21.9556,21.9071,21.9459,315319.0
2024-01-26 11:30:00,22.65,22.66,22.64,22.65,182343.0,21.9459,21.9556,21.9362,21.9459,182343.0
2024-01-26 11:35:00,22.64,22.66,22.63,22.63,155401.0,21.9362,21.9556,21.9265,21.9265,155401.0
2024-01-26 11:40:00,22.64,22.64,22.61,22.63,516379.0,21.9362,21.9362,21.9071,21.9265,516379.0
2024-01-26 11:45:00,22.63,22.65,22.62,22.65,169226.0,21.9265,21.9459,21.9168,21.9459,169226.0
2024-01-26 11:50:00,22.64,22.67,22.64,22.66,774352.0,21.9362,21.9653,21.9362,21.9556,774352.0
2024-01-26 11:55:00,22.67,22.67,22.66,22.67,120845.0,21.9653,21.9653,21.9556,21.9653,120845.0
2024-01-26 12:00:00,22.67,22.68,22.66,22.68,394000.0,21.9653,21.975,21.9556,21.975,394000.0
2024-01-26 12:05:00,22.68,22.68,22.66,22.66,252081.0,21.975,21.975,21.9556,21.9556,252081.0
2024-01-26 12:10:00,22.67,22.67,22.65,22.67,48158.0,21.9653,21.9653,21.9459,21.9653,48158.0
2024-01-26 12:15:00,22.66,22.67,22.65,22.66,74501.0,21.9556,21.9653,21.9459,21.9556,74501.0
2024-01-26 12:20:00,22.66,22.66,22.64,22.64,224527.0,21.9556,21.9556,21.9362,21.9362,224527.0
2024-01-26 12:25:00,22.65,22.65,22.63,22.64,96708.0,21.9459,21.9459,21.9265,21.9362,96708.0
2024-01-26 12:30:00,22.63,22.63,22.61,22.63,104784.0,21.9265,21.9265,21.9071,21.9265,104784.0
2024-01-26 12:35:00,22.62,22.63,22.61,22.63,172675.0,21.9168,21.9265,21.9071,21.9265,172675.0
2024-01-26 12:40:00,22.62,22.63,22.62,22.63,49374.0,21.9168,21.9265,21.9168,21.9265,49374.0
2024-01-26 12:45:00,22.62,22.65,22.62,22.63,353020.0,21.9168,21.9459,21.9168,21.9265,353020.0
2024-01-26 12:50:00,22.63,22.64,22.62,22.64,98260.0,21.9265,21.9362,21.9168,21.9362,98260.0
2024-01-26 12:55:00,22.63,22.64,22.62,22.63,100154.0,21.9265,21.9362,21.9168,21.9265,100154.0
2024-01-26 13:00:00,22.62,22.63,22.61,22.63,117520.0,21.9168,21.9265,21.9071,21.9265,117520.0
2024-01-26 13:05:00,22.63,22.63,22.62,22.63,63478.0,21.9265,21.9265,21.9168,21.9265,63478.0
2024-01-26 13:10:00,22.63,22.64,22.62,22.63,98833.0,21.9265,21.9362,21.9168,21.9265,98833.0
2024-01-26 13:15:00,22.63,22.63,22.59,22.59,104059.0,21.9265,21.9265,21.8878,21.8878,104059.0
2024-01-26 13:20:00,22.6,22.62,22.59,22.62,55665.0,21.8975,21.9168,21.8878,21.9168,55665.0
2024-01-26 13:25:00,22.61,22.62,22.6,22.61,114228.0,21.9071,21.9168,21.8975,21.9071,114228.0
2024-01-26 13:30:00,22.61,22.62,22.6,22.62,92877.0,21.9071,21.9168,21.8975,21.9168,92877.0
2024-01-26 13:35:00,22.62,22.63,22.62,22.62,101285.0,21.9168,21.9265,21.9168,21.9168,101285.0
2024-01-26 13:40:00,22.63,22.63,22.6,22.62,118196.0,21.9265,21.9265,21.8975,21.9168,118196.0
2024-01-26 13:45:00,22.61,22.62,22.6,22.6,110581.0,21.9071,21.9168,21.8975,21.8975,110581.0
2024-01-26 13:50:00,22.61,22.61,22.58,22.59,184959.0,21.9071,21.9071,21.8781,21.8878,184959.0
2024-01-26 13:55:00,22.59,22.59,22.58,22.59,52890.0,21.8878,21.8878,21.8781,21.8878,52890.0
2024-01-26 14:00:00,22.59,22.59,22.58,22.59,50053.0,21.8878,21.8878,21.8781,21.8878,50053.0
2024-01-26 14:05:00,22.59,22.59,22.58,22.59,45468.0,21.8878,21.8878,21.8781,21.8878,45468.0
2024-01-26 14:10:00,22.59,22.6,22.58,22.6,146574.0,21.8878,21.8975,21.8781,21.8975,146574.0
2024-01-26 14:15:00,22.59,22.6,22.59,22.59,62008.0,21.8878,21.8975,21.8878,21.8878,62008.0
2024-01-26 14:20:00,22.59,22.6,22.58,22.59,108316.0,21.8878,21.8975,21.8781,21.8878,108316.0
2024-01-26 14:25:00,22.59,22.59,22.58,22.59,66217.0,21.8878,21.8878,21.8781,21.8878,66217.0
2024-01-26 14:30:00,22.59,22.59,22.58,22.59,98722.0,21.8878,21.8878,21.8781,21.8878,98722.0
2024-01-26 14:35:00,22.59,22.6,22.58,22.6,180628.0,21.8878,21.8975,21.8781,21.8975,180628.0
2024-01-26 14:40:00,22.6,22.6,22.59,22.6,77882.0,21.8975,21.8975,21.8878,21.8975,77882.0
2024-01-26 14:45:00,22.6,22.61,22.59,22.61,136621.0,21.8975,21.9071,21.8878,21.9071,136621.0
2024-01-26 14:50:00,22.61,22.62,22.6,22.62,334742.0,21.9071,21.9168,21.8975,21.9168,334742.0
2024-01-26 14:55:00,22.62,22.62,22.6,22.61,91311.0,21.9168,21.9168,21.8975,21.9071,91311.0
2024-01-26 15:00:00,22.61,22.61,22.6,22.61,108798.0,21.9071,21.9071,21.8975,21.9071,108798.0
2024-01-26 15:05:00,22.61,22.61,22.59,22.61,353419.0,21.9071,21.9071,21.8878,21.9071,353419.0
2024-01-26 15:10:00,22.61,22.61,22.59,22.61,314888.0,21.9071,21.9071,21.8878,21.9071,314888.0
2024-01-26 15:15:00,22.61,22.61,22.6,22.61,140562.0,21.9071,21.9071,21.8975,21.9071,140562.0
2024-01-26 15:20:00,22.61,22.61,22.59,22.59,98228.0,21.9071,21.9071,21.8878,21.8878,98228.0
2024-01-26 15:25:00,22.6,22.6,22.59,22.59,105137.0,21.8975,21.8975,21.8878,21.8878,105137.0
2024-01-26 15:30:00,22.6,22.6,22.59,22.6,106851.0,21.8975,21.8975,21.8878,21.8975,106851.0
2024-01-26 15:35:00,22.6,22.6,22.59,22.6,85130.0,21.8975,21.8975,21.8878,21.8975,85130.0
2024-01-26 15:40:00,22.6,22.6,22.59,22.6,181834.0,21.8975,21.8975,21.8878,21.8975,181834.0
2024-01-26 15:45:00,22.6,22.62,22.59,22.61,562899.0,21.8975,21.9168,21.8878,21.9071,562899.0
2024-01-26 15:50:00,22.61,22.62,22.6,22.61,664544.0,21.9071,21.9168,21.8975,21.9071,664544.0
2024-01-26 15:55:00,22.61,22.61,22.58,22.6,1724219.0,21.9071,21.9071,21.8781,21.8975,1724219.0
2024-01-29 09:30:00,22.56,22.59,22.37,22.39,1657956.0,21.8587,21.8878,21.6746,21.694,1657956.0
2024-01-29 09:35:00,22.39,22.41,22.34,22.36,633213.0,21.694,21.7134,21.6455,21.6649,633213.0
2024-01-29 09:40:00,22.36,22.38,22.34,22.37,341386.0,21.6649,21.6843,21.6455,21.6746,341386.0
2024-01-29 09:45:00,22.36,22.37,22.3,22.34,637030.0,21.6649,21.6746,21.6068,21.6455,637030.0
2024-01-29 09:50:00,22.34,22.35,22.31,22.34,600876.0,21.6455,21.6552,21.6165,21.6455,600876.0
2024-01-29 09:55:00,22.34,22.36,22.31,22.35,633950.0,21.6455,21.6649,21.6165,21.6552,633950.0
2024-01-29 10:00:00,22.35,22.35,22.25,22.25,746505.0,21.6552,21.6552,21.5583,21.5583,746505.0
2024-01-29 10:05:00,22.25,22.27,22.23,22.27,684019.0,21.5583,21.5777,21.539,21.5777,684019.0
2024-01-29 10:10:00,22.27,22.32,22.26,22.3,511779.0,21.5777,21.6262,21.568,21.6068,511779.0
2024-01-29 10:15:00,22.3,22.3,22.27,22.27,366794.0,21.6068,21.6068,21.5777,21.5777,366794.0
2024-01-29 10:20:00,22.28,22.29,22.24,22.24,387728.0,21.5874,21.5971,21.5487,21.5487,387728.0
2024-01-29 10:25:00,22.23,22.26,22.23,22.25,527339.0,21.539,21.568,21.539,21.5583,527339.0
2024-01-29 10:30:00,22.25,22.26,22.22,22.25,709871.0,21.5583,21.568,21.5293,21.5583,709871.0
2024-01-29 10:35:00,22.25,22.26,22.23,22.25,964535.0,21.5583,21.568,21.539,21.5583,964535.0
2024-01-29 10:40:00,22.25,22.26,22.23,22.24,227674.0,21.5583,21.568,21.539,21.5487,227674.0
2024-01-29 10:45:00,22.24,22.24,22.18,22.19,1213449.0,21.5487,21.5487,21.4905,21.5002,1213449.0
2024-01-29 10:50:00,22.19,22.2,22.17,22.19,892070.0,21.5002,21.5099,21.4808,21.5002,892070.0
2024-01-29 10:55:00,22.19,22.2,22.17,22.18,360306.0,21.5002,21.5099,21.4808,21.4905,360306.0
2024-01-29 11:00:00,22.18,22.22,22.17,22.22,582803.0,21.4905,21.5293,21.4808,21.5293,582803.0
2024-01-29 11:05:00,22.22,22.24,22.21,22.22,891383.0,21.5293,21.5487,21.5196,21.5293,891383.0
2024-01-29 11:10:00,22.23,22.23,22.2,22.22,1038143.0,21.539,21.539,21.5099,21.5293,1038143.0
2024-01-29 11:15:00,22.22,22.23,22.19,22.2,454863.0,21.5293,21.539,21.5002,21.5099,454863.0
2024-01-29 11:20:00,22.2,22.2,22.17,22.18,167169.0,21.5099,21.5099,21.4808,21.4905,167169.0
2024-01-29 11:25:00,22.18,22.19,22.17,22.19,501398.0,21.4905,21.5002,21.4808,21.5002,501398.0
2024-01-29 11:30:00,22.19,22.21,22.18,22.2,205093.0,21.5002,21.5196,21.4905,21.5099,205093.0
2024-01-29 11:35:00,22.21,22.21,22.17,22.18,445543.0,21.5196,21.5196,21.4808,21.4905,445543.0
2024-01-29 11:40:00,22.18,22.21,22.17,22.2,485970.0,21.4905,21.5196,21.4808,21.5099,485970.0
2024-01-29 11:45:00,22.2,22.21,22.19,22.21,180177.0,21.5099,21.5196,21.5002,21.5196,180177.0
2024-01-29 11:50:00,22.21,22.21,22.19,22.21,381665.0,21.5196,21.5196,21.5002,21.5196,381665.0
2024-01-29 11:55:00,22.21,22.23,22.2,22.23,243113.0,21.5196,21.539,21.5099,21.539,243113.0
2024-01-29 12:00:00,22.23,22.25,22.22,22.24,630437.0,21.539,21.5583,21.5293,21.5487,630437.0
2024-01-29 12:05:00,22.25,22.27,22.24,22.26,322387.0,21.5583,21.5777,21.5487,21.568,322387.0
2024-01-29 12:10:00,22.26,22.27,22.24,22.26,327724.0,21.568,21.5777,21.5487,21.568,327724.0
2024-01-29 12:15:00,22.25,22.25,22.24,22.25,171488.0,21.5583,21.5583,21.5487,21.5583,171488.0
2024-01-29 12:20:00,22.25,22.26,22.24,22.25,671474.0,21.5583,21.568,21.5487,21.5583,671474.0
2024-01-29 12:25:00,22.25,22.25,22.21,22.21,615244.0,21.5583,21.5583,21.5196,21.5196,615244.0
2024-01-29 12:30:00,22.21,22.23,22.21,22.21,947151.0,21.5196,21.539,21.5196,21.5196,947151.0
2024-01-29 12:35:00,22.21,22.22,22.2,22.2,401683.0,21.5196,21.5293,21.5099,21.5099,401683.0
2024-01-29 12:40:00,22.2,22.21,22.19,22.19,194527.0,21.5099,21.5196,21.5002,21.5002,194527.0
2024-01-29 12:45:00,22.19,22.2,22.18,22.19,303555.0,21.5002,21.5099,21.4905,21.5002,303555.0
2024-01-29 12:50:00,22.19,22.2,22.18,22.18,341872.0,21.5002,21.5099,21.4905,21.4905,341872.0
2024-01-29 12:55:00,22.18,22.2,22.18,22.19,262880.0,21.4905,21.5099,21.4905,21.5002,262880.0
2024-01-29 13:00:00,22.19,22.19,22.17,22.17,182505.0,21.5002,21.5002,21.4808,21.4808,182505.0
2024-01-29 13:05:00,22.17,22.18,22.14,22.14,325058.0,21.4808,21.4905,21.4518,21.4518,325058.0
2024-01-29 13:10:00,22.14,22.15,22.11,22.12,436979.0,21.4518,21.4614,21.4227,21.4324,436979.0
2024-01-29 13:15:00,22.12,22.15,22.11,22.14,481288.0,21.4324,21.4614,21.4227,21.4518,481288.0
2024-01-29 13:20:00,22.13,22.14,22.1,22.11,265254.0,21.4421,21.4518,21.413,21.4227,265254.0
2024-01-29 13:25:00,22.11,22.14,22.1,22.14,499420.0,21.4227,21.4518,21.413,21.4518,499420.0
2024-01-29 13:30:00,22.14,22.15,22.12,22.14,411589.0,21.4518,21.4614,21.4324,21.4518,411589.0
2024-01-29 13:35:00,22.14,22.15,22.13,22.14,215165.0,21.4518,21.4614,21.4421,21.4518,215165.0
2024-01-29 13:40:00,22.14,22.16,22.13,22.16,291855.0,21.4518,21.4711,21.4421,21.4711,291855.0
2024-01-29 13:45:00,22.15,22.17,22.14,22.17,363373.0,21.4614,21.4808,21.4518,21.4808,363373.0
2024-01-29 13:50:00,22.17,22.17,22.16,22.16,234227.0,21.4808,21.4808,21.4711,21.4711,234227.0
2024-01-29 13:55:00,22.16,22.17,22.15,22.17,320419.0,21.4711,21.4808,21.4614,21.4808,320419.0
2024-01-29 14:00:00,22.16,22.17,22.15,22.16,338576.0,21.4711,21.4808,21.4614,21.4711,338576.0
2024-01-29 14:05:00,22.16,22.18,22.15,22.18,246014.0,21.4711,21.4905,21.4614,21.4905,246014.0
2024-01-29 14:10:00,22.18,22.22,22.17,22.22,293113.0,21.4905,21.5293,21.4808,21.5293,293113.0
2024-01-29 14:15:00,22.22,22.22,22.2,22.21,201364.0,21.5293,21.5293,21.5099,21.5196,201364.0
2024-01-29 14:20:00,22.21,22.22,22.2,22.22,216155.0,21.5196,21.5293,21.5099,21.5293,216155.0
2024-01-29 14:25:00,22.22,22.23,22.21,22.23,133993.0,21.5293,21.539,21.5196,21.539,133993.0
2024-01-29 14:30:00,22.23,22.23,22.21,22.21,234268.0,21.539,21.539,21.5196,21.5196,234268.0
2024-01-29 14:35:00,22.22,22.22,22.21,22.21,97906.0,21.5293,21.5293,21.5196,21.5196,97906.0
2024-01-29 14:40:00,22.21,22.22,22.2,22.21,319264.0,21.5196,21.5293,21.5099,21.5196,319264.0
2024-01-29 14:45:00,22.2,22.21,22.18,22.18,154585.0,21.5099,21.5196,21.4905,21.4905,154585.0
2024-01-29 14:50:00,22.18,22.19,22.18,22.19,158968.0,21.4905,21.5002,21.4905,21.5002,158968.0
2024-01-29 14:55:00,22.18,22.21,22.18,22.2,437700.0,21.4905,21.5196,21.4905,21.5099,437700.0
2024-01-29 15:00:00,22.2,22.26,22.19,22.25,779801.0,21.5099,21.568,21.5002,21.5583,779801.0
2024-01-29 15:05:00,22.25,22.27,22.24,22.26,408690.0,21.5583,21.5777,21.5487,21.568,408690.0
2024-01-29 15:10:00,22.26,22.26,22.25,22.25,134639.0,21.568,21.568,21.5583,21.5583,134639.0
2024-01-29 15:15:00,22.25,22.3,22.24,22.3,1209759.0,21.5583,21.6068,21.5487,21.6068,1209759.0
2024-01-29 15:20:00,22.3,22.3,22.29,22.3,515264.0,21.6068,21.6068,21.5971,21.6068,515264.0
2024-01-29 15:25:00,22.29,22.3,22.28,22.3,654216.0,21.5971,21.6068,21.5874,21.6068,654216.0
2024-01-29 15:30:00,22.29,22.33,22.29,22.32,651988.0,21.5971,21.6359,21.5971,21.6262,651988.0
2024-01-29 15:35:00,22.32,22.34,22.3,22.3,525949.0,21.6262,21.6455,21.6068,21.6068,525949.0
2024-01-29 15:40:00,22.3,22.33,22.3,22.33,635312.0,21.6068,21.6359,21.6068,21.6359,635312.0
2024-01-29 15:45:00,22.33,22.33,22.31,22.32,644231.0,21.6359,21.6359,21.6165,21.6262,644231.0
2024-01-29 15:50:00,22.32,22.32,22.3,22.3,806454.0,21.6262,21.6262,21.6068,21.6068,806454.0
2024-01-29 15:55:00,22.3,22.32,22.28,22.29,3181847.0,21.6068,21.6262,21.5874,21.5971,3181847.0
2024-01-30 09:30:00,21.89,22.0,21.86,21.97,1454619.0,21.2095,21.3161,21.1805,21.287,1454619.0
2024-01-30 09:35:00,21.96,22.0,21.88,21.89,1227849.0,21.2774,21.3161,21.1998,21.2095,1227849.0
2024-01-30 09:40:00,21.89,21.95,21.86,21.92,844309.0,21.2095,21.2677,21.1805,21.2386,844309.0
2024-01-30 09:45:00,21.92,21.93,21.88,21.91,882469.0,21.2386,21.2483,21.1998,21.2289,882469.0
2024-01-30 09:50:00,21.91,21.92,21.89,21.92,542062.0,21.2289,21.2386,21.2095,21.2386,542062.0
2024-01-30 09:55:00,21.92,21.95,21.89,21.92,230292.0,21.2386,21.2677,21.2095,21.2386,230292.0
2024-01-30 10:00:00,21.93,21.94,21.86,21.89,1305253.0,21.2483,21.258,21.1805,21.2095,1305253.0
2024-01-30 10:05:00,21.89,21.9,21.86,21.89,593220.0,21.2095,21.2192,21.1805,21.2095,593220.0
2024-01-30 10:10:00,21.89,21.9,21.83,21.83,618161.0,21.2095,21.2192,21.1514,21.1514,618161.0
2024-01-30 10:15:00,21.84,21.84,21.8,21.82,1028100.0,21.1611,21.1611,21.1223,21.1417,1028100.0
2024-01-30 10:20:00,21.82,21.84,21.8,21.84,387999.0,21.1417,21.1611,21.1223,21.1611,387999.0
2024-01-30 10:25:00,21.84,21.85,21.82,21.83,548131.0,21.1611,21.1708,21.1417,21.1514,548131.0
2024-01-30 10:30:00,21.83,21.85,21.82,21.85,480181.0,21.1514,21.1708,21.1417,21.1708,480181.0
2024-01-30 10:35:00,21.85,21.85,21.83,21.84,339401.0,21.1708,21.1708,21.1514,21.1611,339401.0
2024-01-30 10:40:00,21.85,21.86,21.83,21.86,454507.0,21.1708,21.1805,21.1514,21.1805,454507.0
2024-01-30 10:45:00,21.86,21.87,21.84,21.86,348782.0,21.1805,21.1902,21.1611,21.1805,348782.0
2024-01-30 10:50:00,21.86,21.87,21.85,21.87,527073.0,21.1805,21.1902,21.1708,21.1902,527073.0
2024-01-30 10:55:00,21.87,21.89,21.86,21.89,429034.0,21.1902,21.2095,21.1805,21.2095,429034.0
2024-01-30 11:00:00,21.89,21.89,21.87,21.89,348241.0,21.2095,21.2095,21.1902,21.2095,348241.0
2024-01-30 11:05:00,21.89,21.89,21.86,21.86,493029.0,21.2095,21.2095,21.1805,21.1805,493029.0
2024-01-30 11:10:00,21.86,21.9,21.86,21.9,543400.0,21.1805,21.2192,21.1805,21.2192,543400.0
2024-01-30 11:15:00,21.89,21.9,21.88,21.88,414725.0,21.2095,21.2192,21.1998,21.1998,414725.0
2024-01-30 11:20:00,21.88,21.89,21.87,21.88,582989.0,21.1998,21.2095,21.1902,21.1998,582989.0
2024-01-30 11:25:00,21.88,21.9,21.87,21.88,860110.0,21.1998,21.2192,21.1902,21.1998,860110.0
2024-01-30 11:30:00,21.89,21.89,21.88,21.89,258976.0,21.2095,21.2095,21.1998,21.2095,258976.0
2024-01-30 11:35:00,21.89,21.9,21.88,21.9,314083.0,21.2095,21.2192,21.1998,21.2192,314083.0
2024-01-30 11:40:00,21.89,21.95,21.89,21.95,701184.0,21.2095,21.2677,21.2095,21.2677,701184.0
2024-01-30 11:45:00,21.95,21.95,21.93,21.94,306603.0,21.2677,21.2677,21.2483,21.258,306603.0
2024-01-30 11:50:00,21.94,21.96,21.93,21.96,306360.0,21.258,21.2774,21.2483,21.2774,306360.0
2024-01-30 11:55:00,21.96,21.99,21.95,21.98,245227.0,21.2774,21.3064,21.2677,21.2967,245227.0
2024-01-30 12:00:00,21.98,22.01,21.98,21.98,338806.0,21.2967,21.3258,21.2967,21.2967,338806.0
2024-01-30 12:05:00,21.98,21.98,21.96,21.96,141132.0,21.2967,21.2967,21.2774,21.2774,141132.0
2024-01-30 12:10:00,21.96,21.97,21.94,21.96,298493.0,21.2774,21.287,21.258,21.2774,298493.0
2024-01-30 12:15:00,21.96,21.97,21.94,21.95,205301.0,21.2774,21.287,21.258,21.2677,205301.0
2024-01-30 12:20:00,21.95,21.95,21.93,21.94,304626.0,21.2677,21.2677,21.2483,21.258,304626.0
2024-01-30 12:25:00,21.93,21.94,21.92,21.93,151515.0,21.2483,21.258,21.2386,21.2483,151515.0
2024-01-30 12:30:00,21.92,21.93,21.91,21.91,307433.0,21.2386,21.2483,21.2289,21.2289,307433.0
2024-01-30 12:35:00,21.91,21.92,21.9,21.92,264895.0,21.2289,21.2386,21.2192,21.2386,264895.0
2024-01-30 12:40:00,21.92,21.93,21.91,21.92,180845.0,21.2386,21.2483,21.2289,21.2386,180845.0
2024-01-30 12:45:00,21.92,21.92,21.91,21.91,210156.0,21.2386,21.2386,21.2289,21.2289,210156.0
2024-01-30 12:50:00,21.91,21.92,21.9,21.91,268877.0,21.2289,21.2386,21.2192,21.2289,268877.0
2024-01-30 12:55:00,21.91,21.92,21.89,21.89,224640.0,21.2289,21.2386,21.2095,21.2095,224640.0
2024-01-30 13:00:00,21.89,21.91,21.89,21.89,339459.0,21.2095,21.2289,21.2095,21.2095,339459.0
2024-01-30 13:05:00,21.9,21.91,21.89,21.9,222786.0,21.2192,21.2289,21.2095,21.2192,222786.0
2024-01-30 13:10:00,21.91,21.91,21.89,21.89,208272.0,21.2289,21.2289,21.2095,21.2095,208272.0
2024-01-30 13:15:00,21.9,21.91,21.88,21.89,297111.0,21.2192,21.2289,21.1998,21.2095,297111.0
2024-01-30 13:20:00,21.89,21.89,21.87,21.88,182154.0,21.2095,21.2095,21.1902,21.1998,182154.0
2024-01-30 13:25:00,21.88,21.89,21.87,21.88,198314.0,21.1998,21.2095,21.1902,21.1998,198314.0
2024-01-30 13:30:00,21.88,21.89,21.88,21.88,82001.0,21.1998,21.2095,21.1998,21.1998,82001.0
2024-01-30 13:35:00,21.88,21.89,21.87,21.88,247492.0,21.1998,21.2095,21.1902,21.1998,247492.0
2024-01-30 13:40:00,21.88,21.88,21.87,21.88,81299.0,21.1998,21.1998,21.1902,21.1998,81299.0
2024-01-30 13:45:00,21.87,21.88,21.87,21.88,75942.0,21.1902,21.1998,21.1902,21.1998,75942.0
2024-01-30 13:50:00,21.88,21.88,21.87,21.88,76951.0,21.1998,21.1998,21.1902,21.1998,76951.0
2024-01-30 13:55:00,21.88,21.89,21.87,21.89,158127.0,21.1998,21.2095,21.1902,21.2095,158127.0
2024-01-30 14:00:00,21.88,21.89,21.88,21.89,92700.0,21.1998,21.2095,21.1998,21.2095,92700.0
2024-01-30 14:05:00,21.88,21.89,21.87,21.88,105736.0,21.1998,21.2095,21.1902,21.1998,105736.0
2024-01-30 14:10:00,21.87,21.89,21.87,21.89,144811.0,21.1902,21.2095,21.1902,21.2095,144811.0
2024-01-30 14:15:00,21.89,21.89,21.88,21.88,143272.0,21.2095,21.2095,21.1998,21.1998,143272.0
2024-01-30 14:20:00,21.88,21.89,21.88,21.89,95569.0,21.1998,21.2095,21.1998,21.2095,95569.0
2024-01-30 14:25:00,21.89,21.89,21.88,21.89,95014.0,21.2095,21.2095,21.1998,21.2095,95014.0
2024-01-30 14:30:00,21.89,21.9,21.88,21.9,257145.0,21.2095,21.2192,21.1998,21.2192,257145.0
2024-01-30 14:35:00,21.9,21.9,21.89,21.9,84016.0,21.2192,21.2192,21.2095,21.2192,84016.0
2024-01-30 14:40:00,21.89,21.91,21.89,21.91,167580.0,21.2095,21.2289,21.2095,21.2289,167580.0
2024-01-30 14:45:00,21.91,21.91,21.89,21.89,350182.0,21.2289,21.2289,21.2095,21.2095,350182.0
2024-01-30 14:50:00,21.89,21.9,21.89,21.89,54023.0,21.2095,21.2192,21.2095,21.2095,54023.0
2024-01-30 14:55:00,21.89,21.9,21.89,21.89,134857.0,21.2095,21.2192,21.2095,21.2095,134857.0
2024-01-30 15:00:00,21.89,21.91,21.89,21.91,274866.0,21.2095,21.2289,21.2095,21.2289,274866.0
2024-01-30 15:05:00,21.91,21.91,21.9,21.91,178819.0,21.2289,21.2289,21.2192,21.2289,178819.0
2024-01-30 15:10:00,21.91,21.91,21.9,21.91,117387.0,21.2289,21.2289,21.2192,21.2289,117387.0
2024-01-30 15:15:00,21.9,21.91,21.9,21.9,254528.0,21.2192,21.2289,21.2192,21.2192,254528.0
2024-01-30 15:20:00,21.91,21.91,21.9,21.91,201850.0,21.2289,21.2289,21.2192,21.2289,201850.0
2024-01-30 15:25:00,21.91,21.93,21.9,21.92,816993.0,21.2289,21.2483,21.2192,21.2386,816993.0
2024-01-30 15:30:00,21.92,21.93,21.91,21.91,390030.0,21.2386,21.2483,21.2289,21.2289,390030.0
2024-01-30 15:35:00,21.91,21.92,21.9,21.91,210239.0,21.2289,21.2386,21.2192,21.2289,210239.0
2024-01-30 15:40:00,21.91,21.92,21.9,21.91,501081.0,21.2289,21.2386,21.2192,21.2289,501081.0
2024-01-30 15:45:00,21.91,21.92,21.91,21.92,313633.0,21.2289,21.2386,21.2289,21.2386,313633.0
2024-01-30 15:50:00,21.92,21.93,21.91,21.92,1706504.0,21.2386,21.2483,21.2289,21.2386,1706504.0
2024-01-30 15:55:00,21.92,21.94,21.91,21.93,3413111.0,21.2386,21.258,21.2289,21.2483,3413111.0
2024-01-31 09:30:00,21.64,21.79,21.63,21.78,989686.0,20.9673,21.1126,20.9576,21.103,989686.0
2024-01-31 09:35:00,21.78,21.79,21.75,21.78,426062.0,21.103,21.1126,21.0739,21.103,426062.0
2024-01-31 09:40:00,21.78,21.81,21.77,21.8,487234.0,21.103,21.132,21.0933,21.1223,487234.0
2024-01-31 09:45:00,21.8,21.83,21.79,21.82,359001.0,21.1223,21.1514,21.1126,21.1417,359001.0
2024-01-31 09:50:00,21.81,21.86,21.8,21.86,764956.0,21.132,21.1805,21.1223,21.1805,764956.0
2024-01-31 09:55:00,21.86,21.89,21.83,21.86,866341.0,21.1805,21.2095,21.1514,21.1805,866341.0
2024-01-31 10:00:00,21.86,21.89,21.83,21.84,489383.0,21.1805,21.2095,21.1514,21.1611,489383.0
2024-01-31 10:05:00,21.85,21.87,21.82,21.86,394383.0,21.1708,21.1902,21.1417,21.1805,394383.0
2024-01-31 10:10:00,21.86,21.87,21.84,21.85,150808.0,21.1805,21.1902,21.1611,21.1708,150808.0
2024-01-31 10:15:00,21.85,21.92,21.85,21.91,453832.0,21.1708,21.2386,21.1708,21.2289,453832.0
2024-01-31 10:20:00,21.91,21.95,21.9,21.91,566038.0,21.2289,21.2677,21.2192,21.2289,566038.0
2024-01-31 10:25:00,21.91,21.98,21.9,21.94,669325.0,21.2289,21.2967,21.2192,21.258,669325.0
2024-01-31 10:30:00,21.94,21.95,21.91,21.93,360345.0,21.258,21.2677,21.2289,21.2483,360345.0
2024-01-31 10:35:00,21.93,21.95,21.91,21.95,347971.0,21.2483,21.2677,21.2289,21.2677,347971.0
2024-01-31 10:40:00,21.95,21.99,21.92,21.93,385592.0,21.2677,21.3064,21.2386,21.2483,385592.0
2024-01-31 10:45:00,21.93,22.01,21.92,22.01,615119.0,21.2483,21.3258,21.2386,21.3258,615119.0
2024-01-31 10:50:00,22.01,22.02,21.98,22.0,309403.0,21.3258,21.3355,21.2967,21.3161,309403.0
2024-01-31 10:55:00,22.0,22.06,21.99,22.05,485637.0,21.3161,21.3742,21.3064,21.3646,485637.0
2024-01-31 11:00:00,22.05,22.06,22.01,22.05,685991.0,21.3646,21.3742,21.3258,21.3646,685991.0
2024-01-31 11:05:00,22.04,22.06,22.03,22.05,319779.0,21.3549,21.3742,21.3452,21.3646,319779.0
2024-01-31 11:10:00,22.05,22.05,22.0,22.01,291014.0,21.3646,21.3646,21.3161,21.3258,291014.0
2024-01-31 11:15:00,22.01,22.02,22.0,22.0,313514.0,21.3258,21.3355,21.3161,21.3161,313514.0
2024-01-31 11:20:00,22.01,22.01,21.95,21.96,290489.0,21.3258,21.3258,21.2677,21.2774,290489.0
2024-01-31 11:25:00,21.95,21.96,21.89,21.89,523780.0,21.2677,21.2774,21.2095,21.2095,523780.0
2024-01-31 11:30:00,21.89,21.9,21.87,21.88,196443.0,21.2095,21.2192,21.1902,21.1998,196443.0
2024-01-31 11:35:00,21.88,21.88,21.85,21.86,644477.0,21.1998,21.1998,21.1708,21.1805,644477.0
2024-01-31 11:40:00,21.86,21.87,21.84,21.87,271771.0,21.1805,21.1902,21.1611,21.1902,271771.0
2024-01-31 11:45:00,21.86,21.95,21.86,21.92,564871.0,21.1805,21.2677,21.1805,21.2386,564871.0
2024-01-31 11:50:00,21.92,21.94,21.9,21.91,296242.0,21.2386,21.258,21.2192,21.2289,296242.0
2024-01-31 11:55:00,21.91,21.91,21.89,21.9,84855.0,21.2289,21.2289,21.2095,21.2192,84855.0
2024-01-31 12:00:00,21.9,21.91,21.89,21.91,104298.0,21.2192,21.2289,21.2095,21.2289,104298.0
2024-01-31 12:05:00,21.91,21.91,21.87,21.88,104656.0,21.2289,21.2289,21.1902,21.1998,104656.0
2024-01-31 12:10:00,21.89,21.89,21.86,21.86,317294.0,21.2095,21.2095,21.1805,21.1805,317294.0
2024-01-31 12:15:00,21.87,21.88,21.85,21.88,158161.0,21.1902,21.1998,21.1708,21.1998,158161.0
2024-01-31 12:20:00,21.88,21.89,21.87,21.89,85492.0,21.1998,21.2095,21.1902,21.2095,85492.0
2024-01-31 12:25:00,21.89,21.9,21.88,21.88,167847.0,21.2095,21.2192,21.1998,21.1998,167847.0
2024-01-31 12:30:00,21.89,21.9,21.88,21.89,140703.0,21.2095,21.2192,21.1998,21.2095,140703.0
2024-01-31 12:35:00,21.89,21.89,21.86,21.87,106468.0,21.2095,21.2095,21.1805,21.1902,106468.0
2024-01-31 12:40:00,21.88,21.9,21.87,21.9,77921.0,21.1998,21.2192,21.1902,21.2192,77921.0
2024-01-31 12:45:00,21.9,21.9,21.87,21.88,101491.0,21.2192,21.2192,21.1902,21.1998,101491.0
2024-01-31 12:50:00,21.88,21.89,21.87,21.88,93585.0,21.1998,21.2095,21.1902,21.1998,93585.0
2024-01-31 12:55:00,21.88,21.89,21.87,21.89,86250.0,21.1998,21.2095,21.1902,21.2095,86250.0
2024-01-31 13:00:00,21.89,21.9,21.87,21.89,184955.0,21.2095,21.2192,21.1902,21.2095,184955.0
2024-01-31 13:05:00,21.89,21.91,21.88,21.9,137217.0,21.2095,21.2289,21.1998,21.2192,137217.0
2024-01-31 13:10:00,21.9,21.9,21.86,21.87,244884.0,21.2192,21.2192,21.1805,21.1902,244884.0
2024-01-31 13:15:00,21.87,21.88,21.84,21.85,346001.0,21.1902,21.1998,21.1611,21.1708,346001.0
2024-01-31 13:20:00,21.85,21.85,21.82,21.82,207967.0,21.1708,21.1708,21.1417,21.1417,207967.0
2024-01-31 13:25:00,21.82,21.84,21.81,21.82,280736.0,21.1417,21.1611,21.132,21.1417,280736.0
2024-01-31 13:30:00,21.82,21.83,21.81,21.82,260217.0,21.1417,21.1514,21.132,21.1417,260217.0
2024-01-31 13:35:00,21.82,21.84,21.82,21.82,256291.0,21.1417,21.1611,21.1417,21.1417,256291.0
2024-01-31 13:40:00,21.82,21.84,21.82,21.83,529580.0,21.1417,21.1611,21.1417,21.1514,529580.0
2024-01-31 13:45:00,21.84,21.86,21.83,21.86,328580.0,21.1611,21.1805,21.1514,21.1805,328580.0
2024-01-31 13:50:00,21.85,21.86,21.84,21.84,226624.0,21.1708,21.1805,21.1611,21.1611,226624.0
2024-01-31 13:55:00,21.85,21.85,21.83,21.85,176506.0,21.1708,21.1708,21.1514,21.1708,176506.0
2024-01-31 14:00:00,21.85,21.9,21.8,21.84,761862.0,21.1708,21.2192,21.1223,21.1611,761862.0
2024-01-31 14:05:00,21.83,21.85,21.81,21.81,180291.0,21.1514,21.1708,21.132,21.132,180291.0
2024-01-31 14:10:00,21.82,21.85,21.8,21.82,381243.0,21.1417,21.1708,21.1223,21.1417,381243.0
2024-01-31 14:15:00,21.82,21.82,21.79,21.79,114580.0,21.1417,21.1417,21.1126,21.1126,114580.0
2024-01-31 14:20:00,21.8,21.82,21.77,21.8,261647.0,21.1223,21.1417,21.0933,21.1223,261647.0
2024-01-31 14:25:00,21.79,21.83,21.79,21.81,84295.0,21.1126,21.1514,21.1126,21.132,84295.0
2024-01-31 14:30:00,21.82,21.85,21.8,21.83,365172.0,21.1417,21.1708,21.1223,21.1514,365172.0
2024-01-31 14:35:00,21.84,21.92,21.81,21.91,605549.0,21.1611,21.2386,21.132,21.2289,605549.0
2024-01-31 14:40:00,21.92,21.98,21.9,21.94,900723.0,21.2386,21.2967,21.2192,21.258,900723.0
2024-01-31 14:45:00,21.94,21.97,21.9,21.92,523339.0,21.258,21.287,21.2192,21.2386,523339.0
2024-01-31 14:50:00,21.92,21.92,21.84,21.89,370303.0,21.2386,21.2386,21.1611,21.2095,370303.0
2024-01-31 14:55:00,21.89,21.9,21.83,21.84,625409.0,21.2095,21.2192,21.1514,21.1611,625409.0
2024-01-31 15:00:00,21.85,21.86,21.74,21.76,1047328.0,21.1708,21.1805,21.0642,21.0836,1047328.0
2024-01-31 15:05:00,21.76,21.78,21.68,21.76,1345714.0,21.0836,21.103,21.0061,21.0836,1345714.0
2024-01-31 15:10:00,21.77,21.79,21.74,21.76,691897.0,21.0933,21.1126,21.0642,21.0836,691897.0
2024-01-31 15:15:00,21.76,21.79,21.73,21.73,320121.0,21.0836,21.1126,21.0545,21.0545,320121.0
2024-01-31 15:20:00,21.73,21.82,21.72,21.81,473900.0,21.0545,21.1417,21.0448,21.132,473900.0
2024-01-31 15:25:00,21.81,21.83,21.79,21.83,993452.0,21.132,21.1514,21.1126,21.1514,993452.0
2024-01-31 15:30:00,21.82,21.83,21.78,21.79,523241.0,21.1417,21.1514,21.103,21.1126,523241.0
2024-01-31 15:35:00,21.78,21.84,21.78,21.83,589708.0,21.103,21.1611,21.103,21.1514,589708.0
2024-01-31 15:40:00,21.84,21.87,21.83,21.87,748735.0,21.1611,21.1902,21.1514,21.1902,748735.0
2024-01-31 15:45:00,21.87,21.87,21.78,21.79,1508351.0,21.1902,21.1902,21.103,21.1126,1508351.0
2024-01-31 15:50:00,21.78,21.79,21.75,21.77,1170934.0,21.103,21.1126,21.0739,21.0933,1170934.0
2024-01-31 15:55:00,21.77,21.8,21.77,21.78,3527941.0,21.0933,21.1223,21.0933,21.103,3527941.0
2024-02-01 09:30:00,21.9,21.97,21.85,21.9,709622.0,21.2192,21.287,21.1708,21.2192,709622.0
2024-02-01 09:35:00,21.9,21.99,21.9,21.98,463020.0,21.2192,21.3064,21.2192,21.2967,463020.0
2024-02-01 09:40:00,21.98,22.01,21.96,21.96,390461.0,21.2967,21.3258,21.2774,21.2774,390461.0
2024-02-01 09:45:00,21.96,21.99,21.94,21.97,637510.0,21.2774,21.3064,21.258,21.287,637510.0
2024-02-01 09:50:00,21.96,21.99,21.92,21.93,214661.0,21.2774,21.3064,21.2386,21.2483,214661.0
2024-02-01 09:55:00,21.93,21.95,21.9,21.93,330709.0,21.2483,21.2677,21.2192,21.2483,330709.0
2024-02-01 10:00:00,21.93,21.94,21.88,21.93,690555.0,21.2483,21.258,21.1998,21.2483,690555.0
2024-02-01 10:05:00,21.93,21.94,21.9,21.93,265779.0,21.2483,21.258,21.2192,21.2483,265779.0
2024-02-01 10:10:00,21.93,21.96,21.93,21.96,175890.0,21.2483,21.2774,21.2483,21.2774,175890.0
2024-02-01 10:15:00,21.96,21.97,21.93,21.94,267301.0,21.2774,21.287,21.2483,21.258,267301.0
2024-02-01 10:20:00,21.94,21.94,21.91,21.92,327365.0,21.258,21.258,21.2289,21.2386,327365.0
2024-02-01 10:25:00,21.93,21.93,21.92,21.93,74390.0,21.2483,21.2483,21.2386,21.2483,74390.0
2024-02-01 10:30:00,21.93,21.94,21.89,21.91,256514.0,21.2483,21.258,21.2095,21.2289,256514.0
2024-02-01 10:35:00,21.9,21.91,21.89,21.9,393956.0,21.2192,21.2289,21.2095,21.2192,393956.0
2024-02-01 10:40:00,21.91,21.91,21.84,21.87,445469.0,21.2289,21.2289,21.1611,21.1902,445469.0
2024-02-01 10:45:00,21.88,21.89,21.87,21.88,236678.0,21.1998,21.2095,21.1902,21.1998,236678.0
2024-02-01 10:50:00,21.88,21.88,21.81,21.81,241660.0,21.1998,21.1998,21.132,21.132,241660.0
2024-02-01 10:55:00,21.81,21.82,21.73,21.74,401869.0,21.132,21.1417,21.0545,21.0642,401869.0
2024-02-01 11:00:00,21.75,21.78,21.74,21.78,298080.0,21.0739,21.103,21.0642,21.103,298080.0
2024-02-01 11:05:00,21.78,21.78,21.75,21.76,295345.0,21.103,21.103,21.0739,21.0836,295345.0
2024-02-01 11:10:00,21.76,21.77,21.75,21.77,228995.0,21.0836,21.0933,21.0739,21.0933,228995.0
2024-02-01 11:15:00,21.77,21.82,21.76,21.81,506941.0,21.0933,21.1417,21.0836,21.132,506941.0
2024-02-01 11:20:00,21.8,21.83,21.8,21.83,96837.0,21.1223,21.1514,21.1223,21.1514,96837.0
2024-02-01 11:25:00,21.82,21.84,21.81,21.83,391724.0,21.1417,21.1611,21.132,21.1514,391724.0
2024-02-01 11:30:00,21.82,21.87,21.82,21.85,432291.0,21.1417,21.1902,21.1417,21.1708,432291.0
2024-02-01 11:35:00,21.85,21.87,21.83,21.86,315190.0,21.1708,21.1902,21.1514,21.1805,315190.0
2024-02-01 11:40:00,21.87,21.9,21.86,21.9,52327.0,21.1902,21.2192,21.1805,21.2192,52327.0
2024-02-01 11:45:00,21.9,21.92,21.88,21.89,221958.0,21.2192,21.2386,21.1998,21.2095,221958.0
2024-02-01 11:50:00,21.89,21.9,21.86,21.88,86554.0,21.2095,21.2192,21.1805,21.1998,86554.0
2024-02-01 11:55:00,21.87,21.87,21.86,21.87,31083.0,21.1902,21.1902,21.1805,21.1902,31083.0
2024-02-01 12:00:00,21.87,21.9,21.86,21.89,102057.0,21.1902,21.2192,21.1805,21.2095,102057.0
2024-02-01 12:05:00,21.89,21.91,21.88,21.89,212651.0,21.2095,21.2289,21.1998,21.2095,212651.0
2024-02-01 12:10:00,21.9,21.91,21.88,21.89,152672.0,21.2192,21.2289,21.1998,21.2095,152672.0
2024-02-01 12:15:00,21.89,21.9,21.88,21.89,106873.0,21.2095,21.2192,21.1998,21.2095,106873.0
2024-02-01 12:20:00,21.89,21.89,21.86,21.89,177520.0,21.2095,21.2095,21.1805,21.2095,177520.0
2024-02-01 12:25:00,21.88,21.9,21.88,21.89,122325.0,21.1998,21.2192,21.1998,21.2095,122325.0
2024-02-01 12:30:00,21.89,21.91,21.89,21.9,39749.0,21.2095,21.2289,21.2095,21.2192,39749.0
2024-02-01 12:35:00,21.9,21.91,21.89,21.89,62698.0,21.2192,21.2289,21.2095,21.2095,62698.0
2024-02-01 12:40:00,21.89,21.9,21.87,21.88,96660.0,21.2095,21.2192,21.1902,21.1998,96660.0
2024-02-01 12:45:00,21.88,21.91,21.87,21.89,159058.0,21.1998,21.2289,21.1902,21.2095,159058.0
2024-02-01 12:50:00,21.89,21.92,21.89,21.92,249240.0,21.2095,21.2386,21.2095,21.2386,249240.0
2024-02-01 12:55:00,21.92,21.93,21.9,21.9,356415.0,21.2386,21.2483,21.2192,21.2192,356415.0
2024-02-01 13:00:00,21.9,21.91,21.87,21.88,79499.0,21.2192,21.2289,21.1902,21.1998,79499.0
2024-02-01 13:05:00,21.88,21.89,21.87,21.88,116315.0,21.1998,21.2095,21.1902,21.1998,116315.0
2024-02-01 13:10:00,21.88,21.9,21.87,21.89,112449.0,21.1998,21.2192,21.1902,21.2095,112449.0
2024-02-01 13:15:00,21.89,21.9,21.88,21.89,277157.0,21.2095,21.2192,21.1998,21.2095,277157.0
2024-02-01 13:20:00,21.89,21.91,21.89,21.9,124769.0,21.2095,21.2289,21.2095,21.2192,124769.0
2024-02-01 13:25:00,21.91,21.91,21.89,21.89,179663.0,21.2289,21.2289,21.2095,21.2095,179663.0
2024-02-01 13:30:00,21.89,21.92,21.89,21.91,66953.0,21.2095,21.2386,21.2095,21.2289,66953.0
2024-02-01 13:35:00,21.91,21.92,21.89,21.9,209269.0,21.2289,21.2386,21.2095,21.2192,209269.0
2024-02-01 13:40:00,21.91,21.91,21.89,21.91,122914.0,21.2289,21.2289,21.2095,21.2289,122914.0
2024-02-01 13:45:00,21.91,21.92,21.9,21.91,101804.0,21.2289,21.2386,21.2192,21.2289,101804.0
2024-02-01 13:50:00,21.91,21.91,21.9,21.9,45683.0,21.2289,21.2289,21.2192,21.2192,45683.0
2024-02-01 13:55:00,21.9,21.91,21.89,21.91,301480.0,21.2192,21.2289,21.2095,21.2289,301480.0
2024-02-01 14:00:00,21.91,21.92,21.91,21.92,215108.0,21.2289,21.2386,21.2289,21.2386,215108.0
2024-02-01 14:05:00,21.92,21.93,21.91,21.93,197151.0,21.2386,21.2483,21.2289,21.2483,197151.0
2024-02-01 14:10:00,21.93,21.93,21.91,21.92,127662.0,21.2483,21.2483,21.2289,21.2386,127662.0
2024-02-01 14:15:00,21.92,21.92,21.9,21.91,92611.0,21.2386,21.2386,21.2192,21.2289,92611.0
2024-02-01 14:20:00,21.91,21.91,21.9,21.9,170567.0,21.2289,21.2289,21.2192,21.2192,170567.0
2024-02-01 14:25:00,21.9,21.91,21.89,21.89,83550.0,21.2192,21.2289,21.2095,21.2095,83550.0
2024-02-01 14:30:00,21.89,21.9,21.87,21.88,179768.0,21.2095,21.2192,21.1902,21.1998,179768.0
2024-02-01 14:35:00,21.88,21.89,21.87,21.88,240714.0,21.1998,21.2095,21.1902,21.1998,240714.0
2024-02-01 14:40:00,21.89,21.9,21.88,21.9,80771.0,21.2095,21.2192,21.1998,21.2192,80771.0
2024-02-01 14:45:00,21.89,21.91,21.89,21.91,55057.0,21.2095,21.2289,21.2095,21.2289,55057.0
2024-02-01 14:50:00,21.91,21.91,21.9,21.9,61917.0,21.2289,21.2289,21.2192,21.2192,61917.0
2024-02-01 14:55:00,21.91,21.91,21.88,21.9,295451.0,21.2289,21.2289,21.1998,21.2192,295451.0
2024-02-01 15:00:00,21.89,21.91,21.89,21.91,112412.0,21.2095,21.2289,21.2095,21.2289,112412.0
2024-02-01 15:05:00,21.91,21.91,21.89,21.89,241539.0,21.2289,21.2289,21.2095,21.2095,241539.0
2024-02-01 15:10:00,21.89,21.9,21.87,21.87,182881.0,21.2095,21.2192,21.1902,21.1902,182881.0
2024-02-01 15:15:00,21.87,21.88,21.86,21.87,66991.0,21.1902,21.1998,21.1805,21.1902,66991.0
2024-02-01 15:20:00,21.87,21.87,21.85,21.87,331979.0,21.1902,21.1902,21.1708,21.1902,331979.0
2024-02-01 15:25:00,21.86,21.88,21.86,21.87,109216.0,21.1805,21.1998,21.1805,21.1902,109216.0
2024-02-01 15:30:00,21.88,21.89,21.87,21.88,209506.0,21.1998,21.2095,21.1902,21.1998,209506.0
2024-02-01 15:35:00,21.88,21.88,21.87,21.88,84293.0,21.1998,21.1998,21.1902,21.1998,84293.0
2024-02-01 15:40:00,21.88,21.89,21.87,21.88,483375.0,21.1998,21.2095,21.1902,21.1998,483375.0
2024-02-01 15:45:00,21.88,21.89,21.87,21.88,235111.0,21.1998,21.2095,21.1902,21.1998,235111.0
2024-02-01 15:50:00,21.87,21.88,21.84,21.85,939510.0,21.1902,21.1998,21.1611,21.1708,939510.0
2024-02-01 15:55:00,21.85,21.87,21.84,21.86,3080152.0,21.1708,21.1902,21.1611,21.1805,3080152.0
2024-02-02 09:30:00,21.45,21.51,21.42,21.43,694192.0,20.7832,20.8413,20.7541,20.7638,694192.0
2024-02-02 09:35:00,21.44,21.46,21.39,21.43,749151.0,20.7735,20.7929,20.7251,20.7638,749151.0
2024-02-02 09:40:00,21.43,21.49,21.39,21.48,1047620.0,20.7638,20.822,20.7251,20.8123,1047620.0
2024-02-02 09:45:00,21.47,21.54,21.46,21.49,670327.0,20.8026,20.8704,20.7929,20.822,670327.0
2024-02-02 09:50:00,21.48,21.49,21.43,21.45,348100.0,20.8123,20.822,20.7638,20.7832,348100.0
2024-02-02 09:55:00,21.45,21.52,21.44,21.51,650675.0,20.7832,20.851,20.7735,20.8413,650675.0
2024-02-02 10:00:00,21.5,21.51,21.42,21.43,1030646.0,20.8317,20.8413,20.7541,20.7638,1030646.0
2024-02-02 10:05:00,21.43,21.43,21.37,21.39,879856.0,20.7638,20.7638,20.7057,20.7251,879856.0
2024-02-02 10:10:00,21.39,21.42,21.37,21.41,507608.0,20.7251,20.7541,20.7057,20.7445,507608.0
2024-02-02 10:15:00,21.4,21.41,21.36,21.38,548889.0,20.7348,20.7445,20.696,20.7154,548889.0
2024-02-02 10:20:00,21.38,21.41,21.38,21.4,548829.0,20.7154,20.7445,20.7154,20.7348,548829.0
2024-02-02 10:25:00,21.4,21.41,21.36,21.37,714144.0,20.7348,20.7445,20.696,20.7057,714144.0
2024-02-02 10:30:00,21.37,21.37,21.33,21.35,871768.0,20.7057,20.7057,20.6669,20.6863,871768.0
2024-02-02 10:35:00,21.36,21.37,21.33,21.36,1178947.0,20.696,20.7057,20.6669,20.696,1178947.0
2024-02-02 10:40:00,21.37,21.4,21.36,21.39,515154.0,20.7057,20.7348,20.696,20.7251,515154.0
2024-02-02 10:45:00,21.39,21.4,21.36,21.37,623878.0,20.7251,20.7348,20.696,20.7057,623878.0
2024-02-02 10:50:00,21.37,21.39,21.35,21.37,607718.0,20.7057,20.7251,20.6863,20.7057,607718.0
2024-02-02 10:55:00,21.36,21.4,21.36,21.38,160901.0,20.696,20.7348,20.696,20.7154,160901.0
2024-02-02 11:00:00,21.39,21.39,21.36,21.36,188099.0,20.7251,20.7251,20.696,20.696,188099.0
2024-02-02 11:05:00,21.37,21.37,21.35,21.36,245687.0,20.7057,20.7057,20.6863,20.696,245687.0
2024-02-02 11:10:00,21.36,21.36,21.33,21.34,462626.0,20.696,20.696,20.6669,20.6766,462626.0
2024-02-02 11:15:00,21.33,21.35,21.32,21.34,379853.0,20.6669,20.6863,20.6573,20.6766,379853.0
2024-02-02 11:20:00,21.33,21.34,21.33,21.34,59510.0,20.6669,20.6766,20.6669,20.6766,59510.0
2024-02-02 11:25:00,21.34,21.38,21.33,21.38,416291.0,20.6766,20.7154,20.6669,20.7154,416291.0
2024-02-02 11:30:00,21.38,21.39,21.37,21.38,345872.0,20.7154,20.7251,20.7057,20.7154,345872.0
2024-02-02 11:35:00,21.38,21.4,21.37,21.39,237349.0,20.7154,20.7348,20.7057,20.7251,237349.0
2024-02-02 11:40:00,21.4,21.42,21.39,21.42,385055.0,20.7348,20.7541,20.7251,20.7541,385055.0
2024-02-02 11:45:00,21.41,21.42,21.38,21.39,309448.0,20.7445,20.7541,20.7154,20.7251,309448.0
2024-02-02 11:50:00,21.39,21.39,21.37,21.38,229661.0,20.7251,20.7251,20.7057,20.7154,229661.0
2024-02-02 11:55:00,21.38,21.43,21.37,21.42,511252.0,20.7154,20.7638,20.7057,20.7541,511252.0
2024-02-02 12:00:00,21.42,21.43,21.4,21.42,274262.0,20.7541,20.7638,20.7348,20.7541,274262.0
2024-02-02 12:05:00,21.42,21.43,21.41,21.42,117470.0,20.7541,20.7638,20.7445,20.7541,117470.0
2024-02-02 12:10:00,21.42,21.44,21.41,21.42,369721.0,20.7541,20.7735,20.7445,20.7541,369721.0
2024-02-02 12:15:00,21.42,21.44,21.42,21.43,136131.0,20.7541,20.7735,20.7541,20.7638,136131.0
2024-02-02 12:20:00,21.43,21.44,21.42,21.43,308197.0,20.7638,20.7735,20.7541,20.7638,308197.0
2024-02-02 12:25:00,21.43,21.44,21.42,21.44,120908.0,20.7638,20.7735,20.7541,20.7735,120908.0
2024-02-02 12:30:00,21.44,21.44,21.42,21.43,348622.0,20.7735,20.7735,20.7541,20.7638,348622.0
2024-02-02 12:35:00,21.43,21.44,21.42,21.44,158593.0,20.7638,20.7735,20.7541,20.7735,158593.0
2024-02-02 12:40:00,21.43,21.44,21.39,21.4,254875.0,20.7638,20.7735,20.7251,20.7348,254875.0
2024-02-02 12:45:00,21.4,21.41,21.38,21.41,300849.0,20.7348,20.7445,20.7154,20.7445,300849.0
2024-02-02 12:50:00,21.41,21.41,21.38,21.39,176828.0,20.7445,20.7445,20.7154,20.7251,176828.0
2024-02-02 12:55:00,21.39,21.4,21.38,21.4,206252.0,20.7251,20.7348,20.7154,20.7348,206252.0
2024-02-02 13:00:00,21.4,21.42,21.4,21.42,274985.0,20.7348,20.7541,20.7348,20.7541,274985.0
2024-02-02 13:05:00,21.42,21.42,21.4,21.41,121590.0,20.7541,20.7541,20.7348,20.7445,121590.0
2024-02-02 13:10:00,21.4,21.41,21.4,21.41,90993.0,20.7348,20.7445,20.7348,20.7445,90993.0
2024-02-02 13:15:00,21.41,21.44,21.4,21.44,349535.0,20.7445,20.7735,20.7348,20.7735,349535.0
2024-02-02 13:20:00,21.44,21.44,21.42,21.44,324004.0,20.7735,20.7735,20.7541,20.7735,324004.0
2024-02-02 13:25:00,21.43,21.44,21.41,21.43,348042.0,20.7638,20.7735,20.7445,20.7638,348042.0
2024-02-02 13:30:00,21.43,21.43,21.42,21.42,179023.0,20.7638,20.7638,20.7541,20.7541,179023.0
2024-02-02 13:35:00,21.43,21.43,21.41,21.42,961009.0,20.7638,20.7638,20.7445,20.7541,961009.0
2024-02-02 13:40:00,21.42,21.44,21.41,21.44,389883.0,20.7541,20.7735,20.7445,20.7735,389883.0
2024-02-02 13:45:00,21.44,21.44,21.43,21.44,339546.0,20.7735,20.7735,20.7638,20.7735,339546.0
2024-02-02 13:50:00,21.44,21.45,21.42,21.43,424800.0,20.7735,20.7832,20.7541,20.7638,424800.0
2024-02-02 13:55:00,21.43,21.44,21.41,21.42,459644.0,20.7638,20.7735,20.7445,20.7541,459644.0
2024-02-02 14:00:00,21.42,21.44,21.41,21.43,348450.0,20.7541,20.7735,20.7445,20.7638,348450.0
2024-02-02 14:05:00,21.42,21.43,21.42,21.43,49727.0,20.7541,20.7638,20.7541,20.7638,49727.0
2024-02-02 14:10:00,21.42,21.44,21.42,21.44,312401.0,20.7541,20.7735,20.7541,20.7735,312401.0
2024-02-02 14:15:00,21.43,21.45,21.43,21.44,346398.0,20.7638,20.7832,20.7638,20.7735,346398.0
2024-02-02 14:20:00,21.44,21.44,21.42,21.43,141335.0,20.7735,20.7735,20.7541,20.7638,141335.0
2024-02-02 14:25:00,21.43,21.43,21.42,21.43,81423.0,20.7638,20.7638,20.7541,20.7638,81423.0
2024-02-02 14:30:00,21.43,21.43,21.42,21.43,127237.0,20.7638,20.7638,20.7541,20.7638,127237.0
2024-02-02 14:35:00,21.43,21.45,21.42,21.44,223189.0,20.7638,20.7832,20.7541,20.7735,223189.0
2024-02-02 14:40:00,21.45,21.45,21.44,21.45,93814.0,20.7832,20.7832,20.7735,20.7832,93814.0
2024-02-02 14:45:00,21.45,21.46,21.44,21.45,492157.0,20.7832,20.7929,20.7735,20.7832,492157.0
2024-02-02 14:50:00,21.45,21.45,21.43,21.44,600312.0,20.7832,20.7832,20.7638,20.7735,600312.0
2024-02-02 14:55:00,21.45,21.45,21.43,21.44,148716.0,20.7832,20.7832,20.7638,20.7735,148716.0
2024-02-02 15:00:00,21.44,21.44,21.43,21.44,269991.0,20.7735,20.7735,20.7638,20.7735,269991.0
2024-02-02 15:05:00,21.44,21.44,21.43,21.44,268551.0,20.7735,20.7735,20.7638,20.7735,268551.0
2024-02-02 15:10:00,21.44,21.45,21.43,21.45,453543.0,20.7735,20.7832,20.7638,20.7832,453543.0
2024-02-02 15:15:00,21.45,21.45,21.44,21.45,138292.0,20.7832,20.7832,20.7735,20.7832,138292.0
2024-02-02 15:20:00,21.44,21.45,21.43,21.44,240946.0,20.7735,20.7832,20.7638,20.7735,240946.0
2024-02-02 15:25:00,21.43,21.46,21.43,21.46,490380.0,20.7638,20.7929,20.7638,20.7929,490380.0
2024-02-02 15:30:00,21.46,21.46,21.45,21.46,183698.0,20.7929,20.7929,20.7832,20.7929,183698.0
2024-02-02 15:35:00,21.46,21.46,21.44,21.45,456780.0,20.7929,20.7929,20.7735,20.7832,456780.0
2024-02-02 15:40:00,21.45,21.45,21.42,21.42,476001.0,20.7832,20.7832,20.7541,20.7541,476001.0
2024-02-02 15:45:00,21.42,21.44,21.42,21.44,550636.0,20.7541,20.7735,20.7541,20.7735,550636.0
2024-02-02 15:50:00,21.43,21.45,21.4,21.43,3070021.0,20.7638,20.7832,20.7348,20.7638,3070021.0
2024-02-02 15:55:00,21.43,21.43,21.41,21.42,2971388.0,20.7638,20.7638,20.7445,20.7541,2971388.0
2024-02-05 09:30:00,21.61,21.66,21.54,21.65,751162.0,20.9382,20.9867,20.8704,20.977,751162.0
2024-02-05 09:35:00,21.65,21.68,21.62,21.66,527285.0,20.977,21.0061,20.9479,20.9867,527285.0
2024-02-05 09:40:00,21.65,21.66,21.62,21.65,443512.0,20.977,20.9867,20.9479,20.977,443512.0
2024-02-05 09:45:00,21.65,21.76,21.64,21.76,752954.0,20.977,21.0836,20.9673,21.0836,752954.0
2024-02-05 09:50:00,21.75,21.76,21.71,21.73,419520.0,21.0739,21.0836,21.0351,21.0545,419520.0
2024-02-05 09:55:00,21.73,21.76,21.7,21.75,427179.0,21.0545,21.0836,21.0254,21.0739,427179.0
2024-02-05 10:00:00,21.75,21.76,21.7,21.73,954561.0,21.0739,21.0836,21.0254,21.0545,954561.0
2024-02-05 10:05:00,21.73,21.77,21.69,21.71,562720.0,21.0545,21.0933,21.0157,21.0351,562720.0
2024-02-05 10:10:00,21.71,21.73,21.7,21.72,273915.0,21.0351,21.0545,21.0254,21.0448,273915.0
2024-02-05 10:15:00,21.73,21.73,21.67,21.71,356165.0,21.0545,21.0545,20.9964,21.0351,356165.0
2024-02-05 10:20:00,21.71,21.74,21.69,21.72,378361.0,21.0351,21.0642,21.0157,21.0448,378361.0
2024-02-05 10:25:00,21.73,21.8,21.72,21.8,266756.0,21.0545,21.1223,21.0448,21.1223,266756.0
2024-02-05 10:30:00,21.8,21.85,21.78,21.84,423997.0,21.1223,21.1708,21.103,21.1611,423997.0
2024-02-05 10:35:00,21.84,21.87,21.74,21.75,880916.0,21.1611,21.1902,21.0642,21.0739,880916.0
2024-02-05 10:40:00,21.76,21.76,21.7,21.73,578939.0,21.0836,21.0836,21.0254,21.0545,578939.0
2024-02-05 10:45:00,21.73,21.74,21.7,21.73,495151.0,21.0545,21.0642,21.0254,21.0545,495151.0
2024-02-05 10:50:00,21.73,21.78,21.71,21.76,340823.0,21.0545,21.103,21.0351,21.0836,340823.0
2024-02-05 10:55:00,21.77,21.77,21.74,21.76,227640.0,21.0933,21.0933,21.0642,21.0836,227640.0
2024-02-05 11:00:00,21.76,21.76,21.72,21.76,231712.0,21.0836,21.0836,21.0448,21.0836,231712.0
2024-02-05 11:05:00,21.75,21.78,21.74,21.77,122344.0,21.0739,21.103,21.0642,21.0933,122344.0
2024-02-05 11:10:00,21.77,21.8,21.76,21.8,168814.0,21.0933,21.1223,21.0836,21.1223,168814.0
2024-02-05 11:15:00,21.8,21.8,21.77,21.78,202395.0,21.1223,21.1223,21.0933,21.103,202395.0
2024-02-05 11:20:00,21.79,21.8,21.77,21.78,164978.0,21.1126,21.1223,21.0933,21.103,164978.0
2024-02-05 11:25:00,21.79,21.79,21.77,21.78,353307.0,21.1126,21.1126,21.0933,21.103,353307.0
2024-02-05 11:30:00,21.78,21.8,21.77,21.8,616335.0,21.103,21.1223,21.0933,21.1223,616335.0
2024-02-05 11:35:00,21.8,21.8,21.78,21.79,247342.0,21.1223,21.1223,21.103,21.1126,247342.0
2024-02-05 11:40:00,21.79,21.8,21.76,21.77,662661.0,21.1126,21.1223,21.0836,21.0933,662661.0
2024-02-05 11:45:00,21.77,21.78,21.76,21.78,270670.0,21.0933,21.103,21.0836,21.103,270670.0
2024-02-05 11:50:00,21.77,21.81,21.77,21.81,509644.0,21.0933,21.132,21.0933,21.132,509644.0
2024-02-05 11:55:00,21.8,21.83,21.8,21.82,527868.0,21.1223,21.1514,21.1223,21.1417,527868.0
2024-02-05 12:00:00,21.83,21.85,21.82,21.85,250968.0,21.1514,21.1708,21.1417,21.1708,250968.0
2024-02-05 12:05:00,21.85,21.87,21.84,21.87,595030.0,21.1708,21.1902,21.1611,21.1902,595030.0
2024-02-05 12:10:00,21.87,21.91,21.87,21.89,529803.0,21.1902,21.2289,21.1902,21.2095,529803.0
2024-02-05 12:15:00,21.89,21.9,21.88,21.89,182766.0,21.2095,21.2192,21.1998,21.2095,182766.0
2024-02-05 12:20:00,21.88,21.89,21.84,21.86,293182.0,21.1998,21.2095,21.1611,21.1805,293182.0
2024-02-05 12:25:00,21.85,21.86,21.83,21.85,160658.0,21.1708,21.1805,21.1514,21.1708,160658.0
2024-02-05 12:30:00,21.85,21.85,21.83,21.84,390068.0,21.1708,21.1708,21.1514,21.1611,390068.0
2024-02-05 12:35:00,21.84,21.86,21.83,21.86,293392.0,21.1611,21.1805,21.1514,21.1805,293392.0
2024-02-05 12:40:00,21.86,21.9,21.85,21.88,186515.0,21.1805,21.2192,21.1708,21.1998,186515.0
2024-02-05 12:45:00,21.89,21.89,21.86,21.87,166680.0,21.2095,21.2095,21.1805,21.1902,166680.0
2024-02-05 12:50:00,21.87,21.87,21.85,21.86,182244.0,21.1902,21.1902,21.1708,21.1805,182244.0
2024-02-05 12:55:00,21.86,21.86,21.85,21.85,124180.0,21.1805,21.1805,21.1708,21.1708,124180.0
2024-02-05 13:00:00,21.86,21.86,21.83,21.85,333814.0,21.1805,21.1805,21.1514,21.1708,333814.0
2024-02-05 13:05:00,21.85,21.87,21.84,21.86,444716.0,21.1708,21.1902,21.1611,21.1805,444716.0
2024-02-05 13:10:00,21.86,21.89,21.85,21.89,237355.0,21.1805,21.2095,21.1708,21.2095,237355.0
2024-02-05 13:15:00,21.89,21.89,21.87,21.88,201641.0,21.2095,21.2095,21.1902,21.1998,201641.0
2024-02-05 13:20:00,21.88,21.89,21.87,21.87,340866.0,21.1998,21.2095,21.1902,21.1902,340866.0
2024-02-05 13:25:00,21.88,21.91,21.87,21.91,258656.0,21.1998,21.2289,21.1902,21.2289,258656.0
2024-02-05 13:30:00,21.91,21.91,21.88,21.91,320081.0,21.2289,21.2289,21.1998,21.2289,320081.0
2024-02-05 13:35:00,21.91,21.91,21.9,21.91,127768.0,21.2289,21.2289,21.2192,21.2289,127768.0
2024-02-05 13:40:00,21.91,21.92,21.9,21.91,256192.0,21.2289,21.2386,21.2192,21.2289,256192.0
2024-02-05 13:45:00,21.9,21.91,21.9,21.91,195757.0,21.2192,21.2289,21.2192,21.2289,195757.0
2024-02-05 13:50:00,21.91,21.91,21.88,21.89,340930.0,21.2289,21.2289,21.1998,21.2095,340930.0
2024-02-05 13:55:00,21.89,21.89,21.87,21.88,499254.0,21.2095,21.2095,21.1902,21.1998,499254.0
2024-02-05 14:00:00,21.89,21.89,21.87,21.88,111096.0,21.2095,21.2095,21.1902,21.1998,111096.0
2024-02-05 14:05:00,21.88,21.9,21.87,21.89,413278.0,21.1998,21.2192,21.1902,21.2095,413278.0
2024-02-05 14:10:00,21.89,21.9,21.88,21.89,158173.0,21.2095,21.2192,21.1998,21.2095,158173.0
2024-02-05 14:15:00,21.89,21.89,21.87,21.88,83778.0,21.2095,21.2095,21.1902,21.1998,83778.0
2024-02-05 14:20:00,21.88,21.9,21.87,21.89,201059.0,21.1998,21.2192,21.1902,21.2095,201059.0
2024-02-05 14:25:00,21.9,21.91,21.89,21.91,139269.0,21.2192,21.2289,21.2095,21.2289,139269.0
2024-02-05 14:30:00,21.9,21.92,21.9,21.92,174100.0,21.2192,21.2386,21.2192,21.2386,174100.0
2024-02-05 14:35:00,21.92,21.93,21.91,21.92,290776.0,21.2386,21.2483,21.2289,21.2386,290776.0
2024-02-05 14:40:00,21.91,21.92,21.9,21.91,177604.0,21.2289,21.2386,21.2192,21.2289,177604.0
2024-02-05 14:45:00,21.91,21.92,21.9,21.92,305491.0,21.2289,21.2386,21.2192,21.2386,305491.0
2024-02-05 14:50:00,21.92,21.92,21.9,21.91,249821.0,21.2386,21.2386,21.2192,21.2289,249821.0
2024-02-05 14:55:00,21.91,21.91,21.88,21.88,267976.0,21.2289,21.2289,21.1998,21.1998,267976.0
2024-02-05 15:00:00,21.89,21.89,21.86,21.87,142539.0,21.2095,21.2095,21.1805,21.1902,142539.0
2024-02-05 15:05:00,21.87,21.87,21.85,21.86,147022.0,21.1902,21.1902,21.1708,21.1805,147022.0
2024-02-05 15:10:00,21.86,21.88,21.85,21.88,318176.0,21.1805,21.1998,21.1708,21.1998,318176.0
2024-02-05 15:15:00,21.87,21.91,21.87,21.91,603916.0,21.1902,21.2289,21.1902,21.2289,603916.0
2024-02-05 15:20:00,21.91,21.91,21.89,21.89,719106.0,21.2289,21.2289,21.2095,21.2095,719106.0
2024-02-05 15:25:00,21.89,21.91,21.89,21.91,259693.0,21.2095,21.2289,21.2095,21.2289,259693.0
2024-02-05 15:30:00,21.91,21.92,21.9,21.92,417911.0,21.2289,21.2386,21.2192,21.2386,417911.0
2024-02-05 15:35:00,21.92,21.92,21.9,21.91,443456.0,21.2386,21.2386,21.2192,21.2289,443456.0
2024-02-05 15:40:00,21.91,21.91,21.9,21.91,188774.0,21.2289,21.2289,21.2192,21.2289,188774.0
2024-02-05 15:45:00,21.91,21.91,21.88,21.89,1136256.0,21.2289,21.2289,21.1998,21.2095,1136256.0
2024-02-05 15:50:00,21.89,21.91,21.88,21.89,915093.0,21.2095,21.2289,21.1998,21.2095,915093.0
2024-02-05 15:55:00,21.89,21.89,21.85,21.89,6130101.0,21.2095,21.2095,21.1708,21.2095,6130101.0
2024-02-06 09:30:00,22.72,22.75,22.56,22.57,4538525.0,22.0137,22.0428,21.8587,21.8684,4538525.0
2024-02-06 09:35:00,22.56,22.63,22.55,22.62,1476562.0,21.8587,21.9265,21.849,21.9168,1476562.0
2024-02-06 09:40:00,22.62,22.69,22.62,22.64,1721352.0,21.9168,21.9847,21.9168,21.9362,1721352.0
2024-02-06 09:45:00,22.64,22.67,22.62,22.66,1175905.0,21.9362,21.9653,21.9168,21.9556,1175905.0
2024-02-06 09:50:00,22.67,22.77,22.64,22.76,1355215.0,21.9653,22.0622,21.9362,22.0525,1355215.0
2024-02-06 09:55:00,22.76,22.79,22.73,22.76,2656374.0,22.0525,22.0816,22.0234,22.0525,2656374.0
2024-02-06 10:00:00,22.76,22.76,22.7,22.73,1344298.0,22.0525,22.0525,21.9944,22.0234,1344298.0
2024-02-06 10:05:00,22.74,22.77,22.71,22.77,1205730.0,22.0331,22.0622,22.004,22.0622,1205730.0
2024-02-06 10:10:00,22.77,22.83,22.76,22.82,972415.0,22.0622,22.1203,22.0525,22.1106,972415.0
2024-02-06 10:15:00,22.82,22.86,22.78,22.86,2070238.0,22.1106,22.1494,22.0719,22.1494,2070238.0
2024-02-06 10:20:00,22.86,22.86,22.83,22.86,1034713.0,22.1494,22.1494,22.1203,22.1494,1034713.0
2024-02-06 10:25:00,22.86,22.87,22.82,22.83,1475356.0,22.1494,22.1591,22.1106,22.1203,1475356.0
2024-02-06 10:30:00,22.82,22.88,22.8,22.88,1553287.0,22.1106,22.1688,22.0912,22.1688,1553287.0
2024-02-06 10:35:00,22.88,22.9,22.86,22.88,1074340.0,22.1688,22.1881,22.1494,22.1688,1074340.0
2024-02-06 10:40:00,22.88,22.96,22.87,22.96,4025266.0,22.1688,22.2463,22.1591,22.2463,4025266.0
2024-02-06 10:45:00,22.96,22.98,22.94,22.96,1373017.0,22.2463,22.2656,22.2269,22.2463,1373017.0
2024-02-06 10:50:00,22.96,22.98,22.94,22.98,676893.0,22.2463,22.2656,22.2269,22.2656,676893.0
2024-02-06 10:55:00,22.98,22.98,22.93,22.94,1708560.0,22.2656,22.2656,22.2172,22.2269,1708560.0
2024-02-06 11:00:00,22.95,22.95,22.93,22.95,832526.0,22.2366,22.2366,22.2172,22.2366,832526.0
2024-02-06 11:05:00,22.95,22.97,22.94,22.94,463123.0,22.2366,22.256,22.2269,22.2269,463123.0
2024-02-06 11:10:00,22.95,22.98,22.94,22.96,747261.0,22.2366,22.2656,22.2269,22.2463,747261.0
2024-02-06 11:15:00,22.97,22.98,22.95,22.96,788037.0,22.256,22.2656,22.2366,22.2463,788037.0
2024-02-06 11:20:00,22.96,22.99,22.95,22.98,527819.0,22.2463,22.2753,22.2366,22.2656,527819.0
2024-02-06 11:25:00,22.98,23.01,22.98,23.01,1606370.0,22.2656,22.2947,22.2656,22.2947,1606370.0
2024-02-06 11:30:00,23.01,23.02,22.99,22.99,979339.0,22.2947,22.3044,22.2753,22.2753,979339.0
2024-02-06 11:35:00,23.0,23.01,22.98,23.0,1943128.0,22.285,22.2947,22.2656,22.285,1943128.0
2024-02-06 11:40:00,23.0,23.04,22.98,23.02,1923358.0,22.285,22.3238,22.2656,22.3044,1923358.0
2024-02-06 11:45:00,23.03,23.03,22.96,22.98,1213459.0,22.3141,22.3141,22.2463,22.2656,1213459.0
2024-02-06 11:50:00,22.98,23.02,22.96,22.99,1612127.0,22.2656,22.3044,22.2463,22.2753,1612127.0
2024-02-06 11:55:00,23.0,23.0,22.94,22.95,778552.0,22.285,22.285,22.2269,22.2366,778552.0
2024-02-06 12:00:00,22.94,22.95,22.89,22.89,1084289.0,22.2269,22.2366,22.1784,22.1784,1084289.0
2024-02-06 12:05:00,22.89,22.95,22.88,22.95,502365.0,22.1784,22.2366,22.1688,22.2366,502365.0
2024-02-06 12:10:00,22.95,22.96,22.91,22.94,343004.0,22.2366,22.2463,22.1978,22.2269,343004.0
2024-02-06 12:15:00,22.94,22.98,22.93,22.98,283816.0,22.2269,22.2656,22.2172,22.2656,283816.0
2024-02-06 12:20:00,22.98,23.0,22.96,23.0,305540.0,22.2656,22.285,22.2463,22.285,305540.0
2024-02-06 12:25:00,23.0,23.0,22.98,22.98,264552.0,22.285,22.285,22.2656,22.2656,264552.0
2024-02-06 12:30:00,22.99,23.01,22.98,23.0,591513.0,22.2753,22.2947,22.2656,22.285,591513.0
2024-02-06 12:35:00,23.0,23.0,22.97,22.99,621651.0,22.285,22.285,22.256,22.2753,621651.0
2024-02-06 12:40:00,22.99,23.0,22.98,23.0,362171.0,22.2753,22.285,22.2656,22.285,362171.0
2024-02-06 12:45:00,23.0,23.02,22.99,23.01,404026.0,22.285,22.3044,22.2753,22.2947,404026.0
2024-02-06 12:50:00,23.01,23.03,23.0,23.02,453536.0,22.2947,22.3141,22.285,22.3044,453536.0
2024-02-06 12:55:00,23.01,23.03,23.01,23.02,352397.0,22.2947,22.3141,22.2947,22.3044,352397.0
2024-02-06 13:00:00,23.02,23.03,23.0,23.02,310480.0,22.3044,22.3141,22.285,22.3044,310480.0
2024-02-06 13:05:00,23.02,23.03,23.01,23.01,372656.0,22.3044,22.3141,22.2947,22.2947,372656.0
2024-02-06 13:10:00,23.02,23.02,23.01,23.02,248663.0,22.3044,22.3044,22.2947,22.3044,248663.0
2024-02-06 13:15:00,23.02,23.02,22.99,23.0,232718.0,22.3044,22.3044,22.2753,22.285,232718.0
2024-02-06 13:20:00,23.0,23.0,22.95,22.96,339553.0,22.285,22.285,22.2366,22.2463,339553.0
2024-02-06 13:25:00,22.96,22.99,22.96,22.98,210221.0,22.2463,22.2753,22.2463,22.2656,210221.0
2024-02-06 13:30:00,22.98,23.01,22.98,22.99,517558.0,22.2656,22.2947,22.2656,22.2753,517558.0
2024-02-06 13:35:00,23.0,23.0,22.98,22.99,399005.0,22.285,22.285,22.2656,22.2753,399005.0
2024-02-06 13:40:00,22.99,23.0,22.98,22.98,199191.0,22.2753,22.285,22.2656,22.2656,199191.0
2024-02-06 13:45:00,22.98,22.99,22.97,22.99,208113.0,22.2656,22.2753,22.256,22.2753,208113.0
2024-02-06 13:50:00,22.99,23.0,22.98,23.0,173845.0,22.2753,22.285,22.2656,22.285,173845.0
2024-02-06 13:55:00,23.0,23.01,22.99,23.0,132133.0,22.285,22.2947,22.2753,22.285,132133.0
2024-02-06 14:00:00,23.0,23.0,22.99,23.0,32867.0,22.285,22.285,22.2753,22.285,32867.0
2024-02-06 14:05:00,23.0,23.01,22.99,23.0,221651.0,22.285,22.2947,22.2753,22.285,221651.0
2024-02-06 14:10:00,23.0,23.01,22.98,22.98,441132.0,22.285,22.2947,22.2656,22.2656,441132.0
2024-02-06 14:15:00,22.98,22.99,22.95,22.97,299093.0,22.2656,22.2753,22.2366,22.256,299093.0
2024-02-06 14:20:00,22.97,22.99,22.97,22.98,170848.0,22.256,22.2753,22.256,22.2656,170848.0
2024-02-06 14:25:00,22.98,22.99,22.97,22.97,114490.0,22.2656,22.2753,22.256,22.256,114490.0
2024-02-06 14:30:00,22.97,23.0,22.97,23.0,345219.0,22.256,22.285,22.256,22.285,345219.0
2024-02-06 14:35:00,22.99,23.0,22.98,23.0,490972.0,22.2753,22.285,22.2656,22.285,490972.0
2024-02-06 14:40:00,23.0,23.01,23.0,23.01,166817.0,22.285,22.2947,22.285,22.2947,166817.0
2024-02-06 14:45:00,23.01,23.04,23.0,23.03,1738165.0,22.2947,22.3238,22.285,22.3141,1738165.0
2024-02-06 14:50:00,23.03,23.04,23.01,23.03,323560.0,22.3141,22.3238,22.2947,22.3141,323560.0
2024-02-06 14:55:00,23.03,23.03,23.02,23.02,124383.0,22.3141,22.3141,22.3044,22.3044,124383.0
2024-02-06 15:00:00,23.03,23.03,23.01,23.03,672697.0,22.3141,22.3141,22.2947,22.3141,672697.0
2024-02-06 15:05:00,23.03,23.07,23.03,23.07,758664.0,22.3141,22.3529,22.3141,22.3529,758664.0
2024-02-06 15:10:00,23.07,23.08,23.06,23.07,705037.0,22.3529,22.3625,22.3432,22.3529,705037.0
2024-02-06 15:15:00,23.07,23.07,23.05,23.07,1043597.0,22.3529,22.3529,22.3335,22.3529,1043597.0
2024-02-06 15:20:00,23.06,23.08,23.06,23.08,348288.0,22.3432,22.3625,22.3432,22.3625,348288.0
2024-02-06 15:25:00,23.08,23.1,23.07,23.09,888303.0,22.3625,22.3819,22.3529,22.3722,888303.0
2024-02-06 15:30:00,23.08,23.09,23.06,23.08,991181.0,22.3625,22.3722,22.3432,22.3625,991181.0
2024-02-06 15:35:00,23.08,23.1,23.07,23.1,1143288.0,22.3625,22.3819,22.3529,22.3819,1143288.0
2024-02-06 15:40:00,23.1,23.1,23.08,23.09,682113.0,22.3819,22.3819,22.3625,22.3722,682113.0
2024-02-06 15:45:00,23.09,23.12,23.07,23.11,1489297.0,22.3722,22.4013,22.3529,22.3916,1489297.0
2024-02-06 15:50:00,23.11,23.12,23.09,23.1,1594891.0,22.3916,22.4013,22.3722,22.3819,1594891.0
2024-02-06 15:55:00,23.1,23.16,23.08,23.14,13000447.0,22.3819,22.4401,22.3625,22.4207,13000447.0
2024-02-07 09:30:00,22.58,22.77,22.52,22.75,2920398.0,21.8781,22.0622,21.8199,22.0428,2920398.0
2024-02-07 09:35:00,22.76,22.83,22.73,22.81,2408691.0,22.0525,22.1203,22.0234,22.1009,2408691.0
2024-02-07 09:40:00,22.82,22.82,22.72,22.74,1185621.0,22.1106,22.1106,22.0137,22.0331,1185621.0
2024-02-07 09:45:00,22.74,22.77,22.7,22.76,1139883.0,22.0331,22.0622,21.9944,22.0525,1139883.0
2024-02-07 09:50:00,22.77,22.79,22.7,22.7,962301.0,22.0622,22.0816,21.9944,21.9944,962301.0
2024-02-07 09:55:00,22.71,22.72,22.68,22.69,898467.0,22.004,22.0137,21.975,21.9847,898467.0
2024-02-07 10:00:00,22.68,22.69,22.59,22.6,990362.0,21.975,21.9847,21.8878,21.8975,990362.0
2024-02-07 10:05:00,22.6,22.62,22.55,22.58,742218.0,21.8975,21.9168,21.849,21.8781,742218.0
2024-02-07 10:10:00,22.59,22.64,22.58,22.61,827068.0,21.8878,21.9362,21.8781,21.9071,827068.0
2024-02-07 10:15:00,22.61,22.61,22.53,22.54,2073254.0,21.9071,21.9071,21.8296,21.8393,2073254.0
2024-02-07 10:20:00,22.54,22.61,22.53,22.61,954716.0,21.8393,21.9071,21.8296,21.9071,954716.0
2024-02-07 10:25:00,22.61,22.62,22.57,22.57,477875.0,21.9071,21.9168,21.8684,21.8684,477875.0
2024-02-07 10:30:00,22.58,22.65,22.57,22.65,614959.0,21.8781,21.9459,21.8684,21.9459,614959.0
2024-02-07 10:35:00,22.65,22.66,22.6,22.62,608552.0,21.9459,21.9556,21.8975,21.9168,608552.0
2024-02-07 10:40:00,22.62,22.64,22.58,22.61,575370.0,21.9168,21.9362,21.8781,21.9071,575370.0
2024-02-07 10:45:00,22.61,22.67,22.61,22.66,1595855.0,21.9071,21.9653,21.9071,21.9556,1595855.0
2024-02-07 10:50:00,22.66,22.66,22.63,22.65,502737.0,21.9556,21.9556,21.9265,21.9459,502737.0
2024-02-07 10:55:00,22.64,22.65,22.59,22.6,497671.0,21.9362,21.9459,21.8878,21.8975,497671.0
2024-02-07 11:00:00,22.6,22.61,22.56,22.59,436753.0,21.8975,21.9071,21.8587,21.8878,436753.0
2024-02-07 11:05:00,22.59,22.59,22.54,22.55,432515.0,21.8878,21.8878,21.8393,21.849,432515.0
2024-02-07 11:10:00,22.56,22.57,22.55,22.57,328395.0,21.8587,21.8684,21.849,21.8684,328395.0
2024-02-07 11:15:00,22.57,22.6,22.56,22.59,315006.0,21.8684,21.8975,21.8587,21.8878,315006.0
2024-02-07 11:20:00,22.59,22.6,22.56,22.6,320250.0,21.8878,21.8975,21.8587,21.8975,320250.0
2024-02-07 11:25:00,22.6,22.61,22.57,22.58,433125.0,21.8975,21.9071,21.8684,21.8781,433125.0
2024-02-07 11:30:00,22.58,22.6,22.54,22.55,654568.0,21.8781,21.8975,21.8393,21.849,654568.0
2024-02-07 11:35:00,22.55,22.56,22.53,22.55,508514.0,21.849,21.8587,21.8296,21.849,508514.0
2024-02-07 11:40:00,22.55,22.56,22.55,22.55,290494.0,21.849,21.8587,21.849,21.849,290494.0
2024-02-07 11:45:00,22.55,22.56,22.54,22.55,330285.0,21.849,21.8587,21.8393,21.849,330285.0
2024-02-07 11:50:00,22.55,22.58,22.55,22.57,422593.0,21.849,21.8781,21.849,21.8684,422593.0
2024-02-07 11:55:00,22.57,22.58,22.53,22.55,723670.0,21.8684,21.8781,21.8296,21.849,723670.0
2024-02-07 12:00:00,22.56,22.57,22.54,22.57,398344.0,21.8587,21.8684,21.8393,21.8684,398344.0
2024-02-07 12:05:00,22.57,22.58,22.55,22.57,352655.0,21.8684,21.8781,21.849,21.8684,352655.0
2024-02-07 12:10:00,22.57,22.61,22.57,22.61,727885.0,21.8684,21.9071,21.8684,21.9071,727885.0
2024-02-07 12:15:00,22.61,22.62,22.59,22.6,562721.0,21.9071,21.9168,21.8878,21.8975,562721.0
2024-02-07 12:20:00,22.61,22.61,22.56,22.57,147711.0,21.9071,21.9071,21.8587,21.8684,147711.0
2024-02-07 12:25:00,22.57,22.58,22.55,22.57,251818.0,21.8684,21.8781,21.849,21.8684,251818.0
2024-02-07 12:30:00,22.57,22.58,22.56,22.58,329593.0,21.8684,21.8781,21.8587,21.8781,329593.0
2024-02-07 12:35:00,22.57,22.6,22.57,22.58,204117.0,21.8684,21.8975,21.8684,21.8781,204117.0
2024-02-07 12:40:00,22.58,22.58,22.56,22.58,307418.0,21.8781,21.8781,21.8587,21.8781,307418.0
2024-02-07 12:45:00,22.58,22.58,22.56,22.56,179789.0,21.8781,21.8781,21.8587,21.8587,179789.0
2024-02-07 12:50:00,22.56,22.58,22.56,22.58,322555.0,21.8587,21.8781,21.8587,21.8781,322555.0
2024-02-07 12:55:00,22.58,22.58,22.57,22.57,117801.0,21.8781,21.8781,21.8684,21.8684,117801.0
2024-02-07 13:00:00,22.58,22.62,22.56,22.58,664799.0,21.8781,21.9168,21.8587,21.8781,664799.0
2024-02-07 13:05:00,22.58,22.6,22.57,22.6,316279.0,21.8781,21.8975,21.8684,21.8975,316279.0
2024-02-07 13:10:00,22.6,22.6,22.56,22.57,234369.0,21.8975,21.8975,21.8587,21.8684,234369.0
2024-02-07 13:15:00,22.57,22.58,22.55,22.58,409192.0,21.8684,21.8781,21.849,21.8781,409192.0
2024-02-07 13:20:00,22.58,22.58,22.56,22.58,237531.0,21.8781,21.8781,21.8587,21.8781,237531.0
2024-02-07 13:25:00,22.57,22.6,22.57,22.6,195597.0,21.8684,21.8975,21.8684,21.8975,195597.0
2024-02-07 13:30:00,22.6,22.62,22.59,22.6,423937.0,21.8975,21.9168,21.8878,21.8975,423937.0
2024-02-07 13:35:00,22.6,22.61,22.59,22.61,283569.0,21.8975,21.9071,21.8878,21.9071,283569.0
2024-02-07 13:40:00,22.61,22.61,22.57,22.58,309296.0,21.9071,21.9071,21.8684,21.8781,309296.0
2024-02-07 13:45:00,22.58,22.61,22.57,22.61,247105.0,21.8781,21.9071,21.8684,21.9071,247105.0
2024-02-07 13:50:00,22.61,22.61,22.59,22.61,322612.0,21.9071,21.9071,21.8878,21.9071,322612.0
2024-02-07 13:55:00,22.61,22.61,22.59,22.59,397883.0,21.9071,21.9071,21.8878,21.8878,397883.0
2024-02-07 14:00:00,22.59,22.61,22.59,22.61,323055.0,21.8878,21.9071,21.8878,21.9071,323055.0
2024-02-07 14:05:00,22.6,22.65,22.6,22.64,204290.0,21.8975,21.9459,21.8975,21.9362,204290.0
2024-02-07 14:10:00,22.64,22.65,22.64,22.65,276623.0,21.9362,21.9459,21.9362,21.9459,276623.0
2024-02-07 14:15:00,22.65,22.66,22.61,22.62,533549.0,21.9459,21.9556,21.9071,21.9168,533549.0
2024-02-07 14:20:00,22.61,22.63,22.61,22.63,105422.0,21.9071,21.9265,21.9071,21.9265,105422.0
2024-02-07 14:25:00,22.63,22.63,22.61,22.62,107440.0,21.9265,21.9265,21.9071,21.9168,107440.0
2024-02-07 14:30:00,22.62,22.63,22.61,22.63,184797.0,21.9168,21.9265,21.9071,21.9265,184797.0
2024-02-07 14:35:00,22.63,22.64,22.62,22.64,105415.0,21.9265,21.9362,21.9168,21.9362,105415.0
2024-02-07 14:40:00,22.64,22.65,22.62,22.63,368788.0,21.9362,21.9459,21.9168,21.9265,368788.0
2024-02-07 14:45:00,22.63,22.65,22.63,22.63,228486.0,21.9265,21.9459,21.9265,21.9265,228486.0
2024-02-07 14:50:00,22.64,22.64,22.61,22.62,295416.0,21.9362,21.9362,21.9071,21.9168,295416.0
2024-02-07 14:55:00,22.62,22.63,22.61,22.62,255232.0,21.9168,21.9265,21.9071,21.9168,255232.0
2024-02-07 15:00:00,22.62,22.62,22.61,22.62,168271.0,21.9168,21.9168,21.9071,21.9168,168271.0
2024-02-07 15:05:00,22.62,22.62,22.6,22.61,193339.0,21.9168,21.9168,21.8975,21.9071,193339.0
2024-02-07 15:10:00,22.61,22.63,22.6,22.63,249209.0,21.9071,21.9265,21.8975,21.9265,249209.0
2024-02-07 15:15:00,22.62,22.63,22.61,22.62,691982.0,21.9168,21.9265,21.9071,21.9168,691982.0
2024-02-07 15:20:00,22.62,22.62,22.61,22.62,102701.0,21.9168,21.9168,21.9071,21.9168,102701.0
2024-02-07 15:25:00,22.62,22.63,22.61,22.63,204548.0,21.9168,21.9265,21.9071,21.9265,204548.0
2024-02-07 15:30:00,22.63,22.63,22.61,22.62,338572.0,21.9265,21.9265,21.9071,21.9168,338572.0
2024-02-07 15:35:00,22.62,22.64,22.61,22.64,240433.0,21.9168,21.9362,21.9071,21.9362,240433.0
2024-02-07 15:40:00,22.64,22.65,22.63,22.64,475574.0,21.9362,21.9459,21.9265,21.9362,475574.0
2024-02-07 15:45:00,22.64,22.65,22.62,22.62,971963.0,21.9362,21.9459,21.9168,21.9168,971963.0
2024-02-07 15:50:00,22.63,22.65,22.62,22.64,1113242.0,21.9265,21.9459,21.9168,21.9362,1113242.0
2024-02-07 15:55:00,22.64,22.65,22.62,22.63,2926521.0,21.9362,21.9459,21.9168,21.9265,2926521.0
2024-02-08 09:30:00,22.29,22.35,22.25,22.33,1115659.0,21.5971,21.6552,21.5583,21.6359,1115659.0
2024-02-08 09:35:00,22.33,22.33,22.23,22.25,706793.0,21.6359,21.6359,21.539,21.5583,706793.0
2024-02-08 09:40:00,22.25,22.26,22.15,22.15,1234092.0,21.5583,21.568,21.4614,21.4614,1234092.0
2024-02-08 09:45:00,22.16,22.21,22.15,22.18,521692.0,21.4711,21.5196,21.4614,21.4905,521692.0
2024-02-08 09:50:00,22.18,22.2,22.14,22.17,1429343.0,21.4905,21.5099,21.4518,21.4808,1429343.0
2024-02-08 09:55:00,22.18,22.22,22.16,22.19,623779.0,21.4905,21.5293,21.4711,21.5002,623779.0
2024-02-08 10:00:00,22.2,22.21,22.16,22.21,422248.0,21.5099,21.5196,21.4711,21.5196,422248.0
2024-02-08 10:05:00,22.21,22.26,22.19,22.23,403418.0,21.5196,21.568,21.5002,21.539,403418.0
2024-02-08 10:10:00,22.24,22.25,22.19,22.19,324346.0,21.5487,21.5583,21.5002,21.5002,324346.0
2024-02-08 10:15:00,22.2,22.27,22.19,22.27,317962.0,21.5099,21.5777,21.5002,21.5777,317962.0
2024-02-08 10:20:00,22.27,22.27,22.21,22.21,222363.0,21.5777,21.5777,21.5196,21.5196,222363.0
2024-02-08 10:25:00,22.21,22.26,22.21,22.25,337008.0,21.5196,21.568,21.5196,21.5583,337008.0
2024-02-08 10:30:00,22.25,22.25,22.22,22.23,803866.0,21.5583,21.5583,21.5293,21.539,803866.0
2024-02-08 10:35:00,22.23,22.24,22.2,22.23,349315.0,21.539,21.5487,21.5099,21.539,349315.0
2024-02-08 10:40:00,22.22,22.23,22.2,22.23,156083.0,21.5293,21.539,21.5099,21.539,156083.0
2024-02-08 10:45:00,22.22,22.25,22.22,22.22,195272.0,21.5293,21.5583,21.5293,21.5293,195272.0
2024-02-08 10:50:00,22.23,22.23,22.19,22.2,1613962.0,21.539,21.539,21.5002,21.5099,1613962.0
2024-02-08 10:55:00,22.19,22.23,22.18,22.21,427123.0,21.5002,21.539,21.4905,21.5196,427123.0
2024-02-08 11:00:00,22.22,22.24,22.2,22.2,382315.0,21.5293,21.5487,21.5099,21.5099,382315.0
2024-02-08 11:05:00,22.2,22.23,22.19,22.21,264369.0,21.5099,21.539,21.5002,21.5196,264369.0
2024-02-08 11:10:00,22.21,22.23,22.19,22.21,255864.0,21.5196,21.539,21.5002,21.5196,255864.0
2024-02-08 11:15:00,22.21,22.22,22.19,22.21,267981.0,21.5196,21.5293,21.5002,21.5196,267981.0
2024-02-08 11:20:00,22.21,22.22,22.19,22.2,499122.0,21.5196,21.5293,21.5002,21.5099,499122.0
2024-02-08 11:25:00,22.2,22.2,22.16,22.16,531170.0,21.5099,21.5099,21.4711,21.4711,531170.0
2024-02-08 11:30:00,22.16,22.18,22.15,22.17,741870.0,21.4711,21.4905,21.4614,21.4808,741870.0
2024-02-08 11:35:00,22.17,22.18,22.16,22.17,267830.0,21.4808,21.4905,21.4711,21.4808,267830.0
2024-02-08 11:40:00,22.16,22.18,22.16,22.18,373047.0,21.4711,21.4905,21.4711,21.4905,373047.0
2024-02-08 11:45:00,22.18,22.19,22.14,22.16,457258.0,21.4905,21.5002,21.4518,21.4711,457258.0
2024-02-08 11:50:00,22.16,22.18,22.15,22.17,636585.0,21.4711,21.4905,21.4614,21.4808,636585.0
2024-02-08 11:55:00,22.17,22.18,22.16,22.17,212162.0,21.4808,21.4905,21.4711,21.4808,212162.0
2024-02-08 12:00:00,22.17,22.17,22.13,22.15,298466.0,21.4808,21.4808,21.4421,21.4614,298466.0
2024-02-08 12:05:00,22.15,22.16,22.13,22.14,284605.0,21.4614,21.4711,21.4421,21.4518,284605.0
2024-02-08 12:10:00,22.14,22.16,22.13,22.14,237257.0,21.4518,21.4711,21.4421,21.4518,237257.0
2024-02-08 12:15:00,22.14,22.16,22.14,22.16,273200.0,21.4518,21.4711,21.4518,21.4711,273200.0
2024-02-08 12:20:00,22.16,22.16,22.15,22.16,102437.0,21.4711,21.4711,21.4614,21.4711,102437.0
2024-02-08 12:25:00,22.16,22.17,22.15,22.16,254045.0,21.4711,21.4808,21.4614,21.4711,254045.0
2024-02-08 12:30:00,22.16,22.17,22.14,22.16,293359.0,21.4711,21.4808,21.4518,21.4711,293359.0
2024-02-08 12:35:00,22.16,22.16,22.15,22.16,94499.0,21.4711,21.4711,21.4614,21.4711,94499.0
2024-02-08 12:40:00,22.16,22.16,22.11,22.12,306371.0,21.4711,21.4711,21.4227,21.4324,306371.0
2024-02-08 12:45:00,22.12,22.13,22.11,22.13,306547.0,21.4324,21.4421,21.4227,21.4421,306547.0
2024-02-08 12:50:00,22.13,22.14,22.11,22.12,285182.0,21.4421,21.4518,21.4227,21.4324,285182.0
2024-02-08 12:55:00,22.12,22.13,22.11,22.12,273889.0,21.4324,21.4421,21.4227,21.4324,273889.0
2024-02-08 13:00:00,22.12,22.2,22.11,22.14,1391704.0,21.4324,21.5099,21.4227,21.4518,1391704.0
2024-02-08 13:05:00,22.15,22.16,22.14,22.15,152008.0,21.4614,21.4711,21.4518,21.4614,152008.0
2024-02-08 13:10:00,22.15,22.16,22.14,22.14,328391.0,21.4614,21.4711,21.4518,21.4518,328391.0
2024-02-08 13:15:00,22.14,22.16,22.13,22.14,208602.0,21.4518,21.4711,21.4421,21.4518,208602.0
2024-02-08 13:20:00,22.14,22.15,22.13,22.14,208655.0,21.4518,21.4614,21.4421,21.4518,208655.0
2024-02-08 13:25:00,22.14,22.16,22.13,22.15,105693.0,21.4518,21.4711,21.4421,21.4614,105693.0
2024-02-08 13:30:00,22.14,22.15,22.12,22.14,199141.0,21.4518,21.4614,21.4324,21.4518,199141.0
2024-02-08 13:35:00,22.14,22.16,22.14,22.15,181802.0,21.4518,21.4711,21.4518,21.4614,181802.0
2024-02-08 13:40:00,22.14,22.15,22.13,22.14,355149.0,21.4518,21.4614,21.4421,21.4518,355149.0
2024-02-08 13:45:00,22.14,22.15,22.13,22.14,90244.0,21.4518,21.4614,21.4421,21.4518,90244.0
2024-02-08 13:50:00,22.14,22.15,22.13,22.14,141166.0,21.4518,21.4614,21.4421,21.4518,141166.0
2024-02-08 13:55:00,22.14,22.17,22.13,22.16,229897.0,21.4518,21.4808,21.4421,21.4711,229897.0
2024-02-08 14:00:00,22.16,22.17,22.15,22.15,109269.0,21.4711,21.4808,21.4614,21.4614,109269.0
2024-02-08 14:05:00,22.16,22.16,22.15,22.16,240784.0,21.4711,21.4711,21.4614,21.4711,240784.0
2024-02-08 14:10:00,22.16,22.17,22.15,22.17,350820.0,21.4711,21.4808,21.4614,21.4808,350820.0
2024-02-08 14:15:00,22.16,22.17,22.15,22.15,232725.0,21.4711,21.4808,21.4614,21.4614,232725.0
2024-02-08 14:20:00,22.15,22.16,22.13,22.14,347429.0,21.4614,21.4711,21.4421,21.4518,347429.0
2024-02-08 14:25:00,22.14,22.15,22.13,22.14,205550.0,21.4518,21.4614,21.4421,21.4518,205550.0
2024-02-08 14:30:00,22.14,22.16,22.14,22.14,547629.0,21.4518,21.4711,21.4518,21.4518,547629.0
2024-02-08 14:35:00,22.15,22.15,22.13,22.14,203940.0,21.4614,21.4614,21.4421,21.4518,203940.0
2024-02-08 14:40:00,22.14,22.15,22.13,22.14,244805.0,21.4518,21.4614,21.4421,21.4518,244805.0
2024-02-08 14:45:00,22.14,22.15,22.14,22.14,119105.0,21.4518,21.4614,21.4518,21.4518,119105.0
2024-02-08 14:50:00,22.14,22.16,22.14,22.14,181423.0,21.4518,21.4711,21.4518,21.4518,181423.0
2024-02-08 14:55:00,22.14,22.15,22.13,22.14,113604.0,21.4518,21.4614,21.4421,21.4518,113604.0
2024-02-08 15:00:00,22.14,22.16,22.13,22.14,380007.0,21.4518,21.4711,21.4421,21.4518,380007.0
2024-02-08 15:05:00,22.14,22.15,22.13,22.14,249990.0,21.4518,21.4614,21.4421,21.4518,249990.0
2024-02-08 15:10:00,22.14,22.15,22.13,22.14,143859.0,21.4518,21.4614,21.4421,21.4518,143859.0
2024-02-08 15:15:00,22.14,22.15,22.11,22.11,651782.0,21.4518,21.4614,21.4227,21.4227,651782.0
2024-02-08 15:20:00,22.11,22.13,22.11,22.12,498452.0,21.4227,21.4421,21.4227,21.4324,498452.0
2024-02-08 15:25:00,22.13,22.13,22.11,22.13,246595.0,21.4421,21.4421,21.4227,21.4421,246595.0
2024-02-08 15:30:00,22.13,22.13,22.12,22.12,138925.0,21.4421,21.4421,21.4324,21.4324,138925.0
2024-02-08 15:35:00,22.12,22.13,22.11,22.13,540291.0,21.4324,21.4421,21.4227,21.4421,540291.0
2024-02-08 15:40:00,22.13,22.13,22.12,22.13,502767.0,21.4421,21.4421,21.4324,21.4421,502767.0
2024-02-08 15:45:00,22.13,22.13,22.11,22.12,934257.0,21.4421,21.4421,21.4227,21.4324,934257.0
2024-02-08 15:50:00,22.12,22.14,22.11,22.14,2031915.0,21.4324,21.4518,21.4227,21.4518,2031915.0
2024-02-08 15:55:00,22.14,22.14,22.1,22.11,4743999.0,21.4518,21.4518,21.413,21.4227,4743999.0
2024-02-09 09:30:00,22.15,22.19,22.05,22.13,1003431.0,21.4614,21.5002,21.3646,21.4421,1003431.0
2024-02-09 09:35:00,22.13,22.16,22.08,22.1,553330.0,21.4421,21.4711,21.3936,21.413,553330.0
2024-02-09 09:40:00,22.1,22.12,22.08,22.1,514048.0,21.413,21.4324,21.3936,21.413,514048.0
2024-02-09 09:45:00,22.1,22.1,22.05,22.07,364655.0,21.413,21.413,21.3646,21.3839,364655.0
2024-02-09 09:50:00,22.08,22.08,22.0,22.03,355768.0,21.3936,21.3936,21.3161,21.3452,355768.0
2024-02-09 09:55:00,22.04,22.05,21.98,22.02,532063.0,21.3549,21.3646,21.2967,21.3355,532063.0
2024-02-09 10:00:00,22.02,22.02,21.97,21.98,488865.0,21.3355,21.3355,21.287,21.2967,488865.0
2024-02-09 10:05:00,21.97,22.01,21.96,21.98,782900.0,21.287,21.3258,21.2774,21.2967,782900.0
2024-02-09 10:10:00,21.98,21.99,21.96,21.97,354499.0,21.2967,21.3064,21.2774,21.287,354499.0
2024-02-09 10:15:00,21.98,21.98,21.94,21.96,327723.0,21.2967,21.2967,21.258,21.2774,327723.0
2024-02-09 10:20:00,21.96,21.96,21.92,21.94,253767.0,21.2774,21.2774,21.2386,21.258,253767.0
2024-02-09 10:25:00,21.94,21.99,21.93,21.98,187774.0,21.258,21.3064,21.2483,21.2967,187774.0
2024-02-09 10:30:00,21.98,22.0,21.97,21.99,236647.0,21.2967,21.3161,21.287,21.3064,236647.0
2024-02-09 10:35:00,21.98,22.01,21.98,22.0,466688.0,21.2967,21.3258,21.2967,21.3161,466688.0
2024-02-09 10:40:00,22.0,22.0,21.98,21.98,279659.0,21.3161,21.3161,21.2967,21.2967,279659.0
2024-02-09 10:45:00,21.98,22.01,21.97,22.0,303228.0,21.2967,21.3258,21.287,21.3161,303228.0
2024-02-09 10:50:00,22.0,22.06,22.0,22.05,450050.0,21.3161,21.3742,21.3161,21.3646,450050.0
2024-02-09 10:55:00,22.05,22.1,22.05,22.09,346063.0,21.3646,21.413,21.3646,21.4033,346063.0
2024-02-09 11:00:00,22.09,22.1,22.07,22.09,240537.0,21.4033,21.413,21.3839,21.4033,240537.0
2024-02-09 11:05:00,22.09,22.1,22.07,22.09,294533.0,21.4033,21.413,21.3839,21.4033,294533.0
2024-02-09 11:10:00,22.1,22.1,22.07,22.09,199057.0,21.413,21.413,21.3839,21.4033,199057.0
2024-02-09 11:15:00,22.09,22.09,22.06,22.07,171046.0,21.4033,21.4033,21.3742,21.3839,171046.0
2024-02-09 11:20:00,22.07,22.09,22.06,22.07,116861.0,21.3839,21.4033,21.3742,21.3839,116861.0
2024-02-09 11:25:00,22.07,22.13,22.07,22.13,483875.0,21.3839,21.4421,21.3839,21.4421,483875.0
2024-02-09 11:30:00,22.13,22.18,22.13,22.15,410226.0,21.4421,21.4905,21.4421,21.4614,410226.0
2024-02-09 11:35:00,22.14,22.15,22.11,22.13,227382.0,21.4518,21.4614,21.4227,21.4421,227382.0
2024-02-09 11:40:00,22.12,22.13,22.09,22.09,364490.0,21.4324,21.4421,21.4033,21.4033,364490.0
2024-02-09 11:45:00,22.09,22.12,22.09,22.11,457914.0,21.4033,21.4324,21.4033,21.4227,457914.0
2024-02-09 11:50:00,22.11,22.11,22.07,22.08,211312.0,21.4227,21.4227,21.3839,21.3936,211312.0
2024-02-09 11:55:00,22.08,22.1,22.07,22.09,80650.0,21.3936,21.413,21.3839,21.4033,80650.0
2024-02-09 12:00:00,22.1,22.12,22.09,22.11,196849.0,21.413,21.4324,21.4033,21.4227,196849.0
2024-02-09 12:05:00,22.11,22.12,22.1,22.11,250241.0,21.4227,21.4324,21.413,21.4227,250241.0
2024-02-09 12:10:00,22.11,22.11,22.1,22.1,26541.0,21.4227,21.4227,21.413,21.413,26541.0
2024-02-09 12:15:00,22.11,22.13,22.1,22.13,95851.0,21.4227,21.4421,21.413,21.4421,95851.0
2024-02-09 12:20:00,22.13,22.13,22.12,22.13,29429.0,21.4421,21.4421,21.4324,21.4421,29429.0
2024-02-09 12:25:00,22.13,22.15,22.12,22.14,116753.0,21.4421,21.4614,21.4324,21.4518,116753.0
2024-02-09 12:30:00,22.14,22.15,22.13,22.14,138840.0,21.4518,21.4614,21.4421,21.4518,138840.0
2024-02-09 12:35:00,22.14,22.14,22.13,22.14,42046.0,21.4518,21.4518,21.4421,21.4518,42046.0
2024-02-09 12:40:00,22.14,22.15,22.13,22.15,72650.0,21.4518,21.4614,21.4421,21.4614,72650.0
2024-02-09 12:45:00,22.15,22.15,22.14,22.14,25816.0,21.4614,21.4614,21.4518,21.4518,25816.0
2024-02-09 12:50:00,22.14,22.16,22.14,22.16,69036.0,21.4518,21.4711,21.4518,21.4711,69036.0
2024-02-09 12:55:00,22.16,22.16,22.15,22.16,42341.0,21.4711,21.4711,21.4614,21.4711,42341.0
2024-02-09 13:00:00,22.16,22.17,22.15,22.17,162651.0,21.4711,21.4808,21.4614,21.4808,162651.0
2024-02-09 13:05:00,22.17,22.17,22.16,22.17,62931.0,21.4808,21.4808,21.4711,21.4808,62931.0
2024-02-09 13:10:00,22.17,22.18,22.16,22.17,62861.0,21.4808,21.4905,21.4711,21.4808,62861.0
2024-02-09 13:15:00,22.18,22.19,22.17,22.19,100951.0,21.4905,21.5002,21.4808,21.5002,100951.0
2024-02-09 13:20:00,22.18,22.22,22.18,22.22,172617.0,21.4905,21.5293,21.4905,21.5293,172617.0
2024-02-09 13:25:00,22.22,22.29,22.21,22.27,585396.0,21.5293,21.5971,21.5196,21.5777,585396.0
2024-02-09 13:30:00,22.28,22.29,22.26,22.28,431212.0,21.5874,21.5971,21.568,21.5874,431212.0
2024-02-09 13:35:00,22.27,22.3,22.25,22.3,318095.0,21.5777,21.6068,21.5583,21.6068,318095.0
2024-02-09 13:40:00,22.3,22.3,22.27,22.29,225280.0,21.6068,21.6068,21.5777,21.5971,225280.0
2024-02-09 13:45:00,22.29,22.31,22.28,22.31,154968.0,21.5971,21.6165,21.5874,21.6165,154968.0
2024-02-09 13:50:00,22.31,22.33,22.3,22.32,132490.0,21.6165,21.6359,21.6068,21.6262,132490.0
2024-02-09 13:55:00,22.33,22.34,22.3,22.34,443093.0,21.6359,21.6455,21.6068,21.6455,443093.0
2024-02-09 14:00:00,22.34,22.35,22.32,22.35,203503.0,21.6455,21.6552,21.6262,21.6552,203503.0
2024-02-09 14:05:00,22.35,22.35,22.33,22.34,259274.0,21.6552,21.6552,21.6359,21.6455,259274.0
2024-02-09 14:10:00,22.34,22.36,22.33,22.36,152033.0,21.6455,21.6649,21.6359,21.6649,152033.0
2024-02-09 14:15:00,22.36,22.38,22.34,22.34,448070.0,21.6649,21.6843,21.6455,21.6455,448070.0
2024-02-09 14:20:00,22.34,22.37,22.33,22.36,414433.0,21.6455,21.6746,21.6359,21.6649,414433.0
2024-02-09 14:25:00,22.36,22.38,22.35,22.38,222700.0,21.6649,21.6843,21.6552,21.6843,222700.0
2024-02-09 14:30:00,22.38,22.38,22.36,22.36,298932.0,21.6843,21.6843,21.6649,21.6649,298932.0
2024-02-09 14:35:00,22.36,22.36,22.33,22.34,201830.0,21.6649,21.6649,21.6359,21.6455,201830.0
2024-02-09 14:40:00,22.34,22.34,22.3,22.3,146015.0,21.6455,21.6455,21.6068,21.6068,146015.0
2024-02-09 14:45:00,22.3,22.32,22.29,22.31,653880.0,21.6068,21.6262,21.5971,21.6165,653880.0
2024-02-09 14:50:00,22.31,22.32,22.3,22.3,207444.0,21.6165,21.6262,21.6068,21.6068,207444.0
2024-02-09 14:55:00,22.31,22.33,22.29,22.3,336575.0,21.6165,21.6359,21.5971,21.6068,336575.0
2024-02-09 15:00:00,22.3,22.3,22.27,22.29,220080.0,21.6068,21.6068,21.5777,21.5971,220080.0
2024-02-09 15:05:00,22.29,22.3,22.28,22.3,227328.0,21.5971,21.6068,21.5874,21.6068,227328.0
2024-02-09 15:10:00,22.3,22.31,22.29,22.3,258865.0,21.6068,21.6165,21.5971,21.6068,258865.0
2024-02-09 15:15:00,22.3,22.31,22.29,22.3,229995.0,21.6068,21.6165,21.5971,21.6068,229995.0
2024-02-09 15:20:00,22.3,22.32,22.3,22.32,132571.0,21.6068,21.6262,21.6068,21.6262,132571.0
2024-02-09 15:25:00,22.32,22.33,22.31,22.33,183510.0,21.6262,21.6359,21.6165,21.6359,183510.0
2024-02-09 15:30:00,22.33,22.35,22.31,22.33,907997.0,21.6359,21.6552,21.6165,21.6359,907997.0
2024-02-09 15:35:00,22.33,22.35,22.32,22.35,189537.0,21.6359,21.6552,21.6262,21.6552,189537.0
2024-02-09 15:40:00,22.35,22.35,22.32,22.33,556010.0,21.6552,21.6552,21.6262,21.6359,556010.0
2024-02-09 15:45:00,22.33,22.33,22.3,22.32,751884.0,21.6359,21.6359,21.6068,21.6262,751884.0
2024-02-09 15:50:00,22.32,22.34,22.31,22.34,711356.0,21.6262,21.6455,21.6165,21.6455,711356.0
2024-02-09 15:55:00,22.34,22.37,22.33,22.36,2446179.0,21.6455,21.6746,21.6359,21.6649,2446179.0
2024-02-12 09:30:00,22.47,22.7,22.43,22.64,1776443.0,21.7715,21.9944,21.7327,21.9362,1776443.0
2024-02-12 09:35:00,22.65,22.82,22.63,22.8,1565943.0,21.9459,22.1106,21.9265,22.0912,1565943.0
2024-02-12 09:40:00,22.8,22.82,22.76,22.79,1776916.0,22.0912,22.1106,22.0525,22.0816,1776916.0
2024-02-12 09:45:00,22.79,22.82,22.66,22.79,3208174.0,22.0816,22.1106,21.9556,22.0816,3208174.0
2024-02-12 09:50:00,22.79,22.91,22.78,22.86,1831056.0,22.0816,22.1978,22.0719,22.1494,1831056.0
2024-02-12 09:55:00,22.86,22.93,22.84,22.88,1780991.0,22.1494,22.2172,22.13,22.1688,1780991.0
2024-02-12 10:00:00,22.88,22.91,22.78,22.89,704917.0,22.1688,22.1978,22.0719,22.1784,704917.0
2024-02-12 10:05:00,22.89,22.89,22.85,22.86,271975.0,22.1784,22.1784,22.1397,22.1494,271975.0
2024-02-12 10:10:00,22.86,22.91,22.84,22.9,942736.0,22.1494,22.1978,22.13,22.1881,942736.0
2024-02-12 10:15:00,22.9,22.93,22.85,22.93,486314.0,22.1881,22.2172,22.1397,22.2172,486314.0
2024-02-12 10:20:00,22.93,22.94,22.89,22.91,725415.0,22.2172,22.2269,22.1784,22.1978,725415.0
2024-02-12 10:25:00,22.9,22.92,22.89,22.9,710714.0,22.1881,22.2075,22.1784,22.1881,710714.0
2024-02-12 10:30:00,22.9,22.95,22.89,22.94,1455687.0,22.1881,22.2366,22.1784,22.2269,1455687.0
2024-02-12 10:35:00,22.94,22.99,22.94,22.96,1104034.0,22.2269,22.2753,22.2269,22.2463,1104034.0
2024-02-12 10:40:00,22.96,22.97,22.93,22.94,776048.0,22.2463,22.256,22.2172,22.2269,776048.0
2024-02-12 10:45:00,22.94,22.94,22.89,22.89,366625.0,22.2269,22.2269,22.1784,22.1784,366625.0
2024-02-12 10:50:00,22.89,22.89,22.82,22.82,592428.0,22.1784,22.1784,22.1106,22.1106,592428.0
2024-02-12 10:55:00,22.83,22.86,22.81,22.84,785794.0,22.1203,22.1494,22.1009,22.13,785794.0
2024-02-12 11:00:00,22.84,22.86,22.83,22.86,314280.0,22.13,22.1494,22.1203,22.1494,314280.0
2024-02-12 11:05:00,22.86,22.86,22.82,22.83,394775.0,22.1494,22.1494,22.1106,22.1203,394775.0
2024-02-12 11:10:00,22.83,22.83,22.79,22.79,446632.0,22.1203,22.1203,22.0816,22.0816,446632.0
2024-02-12 11:15:00,22.79,22.8,22.76,22.77,179196.0,22.0816,22.0912,22.0525,22.0622,179196.0
2024-02-12 11:20:00,22.77,22.78,22.76,22.78,430670.0,22.0622,22.0719,22.0525,22.0719,430670.0
2024-02-12 11:25:00,22.78,22.79,22.77,22.78,260860.0,22.0719,22.0816,22.0622,22.0719,260860.0
2024-02-12 11:30:00,22.78,22.83,22.77,22.83,1532904.0,22.0719,22.1203,22.0622,22.1203,1532904.0
2024-02-12 11:35:00,22.82,22.87,22.82,22.85,563989.0,22.1106,22.1591,22.1106,22.1397,563989.0
2024-02-12 11:40:00,22.85,22.86,22.79,22.8,564999.0,22.1397,22.1494,22.0816,22.0912,564999.0
2024-02-12 11:45:00,22.8,22.81,22.77,22.79,320587.0,22.0912,22.1009,22.0622,22.0816,320587.0
2024-02-12 11:50:00,22.79,22.81,22.78,22.8,335416.0,22.0816,22.1009,22.0719,22.0912,335416.0
2024-02-12 11:55:00,22.8,22.8,22.77,22.79,189689.0,22.0912,22.0912,22.0622,22.0816,189689.0
2024-02-12 12:00:00,22.79,22.79,22.75,22.79,498684.0,22.0816,22.0816,22.0428,22.0816,498684.0
2024-02-12 12:05:00,22.79,22.8,22.78,22.79,208244.0,22.0816,22.0912,22.0719,22.0816,208244.0
2024-02-12 12:10:00,22.79,22.79,22.77,22.78,162396.0,22.0816,22.0816,22.0622,22.0719,162396.0
2024-02-12 12:15:00,22.78,22.79,22.75,22.76,366279.0,22.0719,22.0816,22.0428,22.0525,366279.0
2024-02-12 12:20:00,22.77,22.77,22.71,22.72,832999.0,22.0622,22.0622,22.004,22.0137,832999.0
2024-02-12 12:25:00,22.73,22.76,22.72,22.76,934047.0,22.0234,22.0525,22.0137,22.0525,934047.0
2024-02-12 12:30:00,22.76,22.76,22.73,22.76,380140.0,22.0525,22.0525,22.0234,22.0525,380140.0
2024-02-12 12:35:00,22.76,22.79,22.75,22.78,500881.0,22.0525,22.0816,22.0428,22.0719,500881.0
2024-02-12 12:40:00,22.78,22.82,22.78,22.81,316138.0,22.0719,22.1106,22.0719,22.1009,316138.0
2024-02-12 12:45:00,22.8,22.82,22.79,22.82,751037.0,22.0912,22.1106,22.0816,22.1106,751037.0
2024-02-12 12:50:00,22.82,22.84,22.81,22.84,281309.0,22.1106,22.13,22.1009,22.13,281309.0
2024-02-12 12:55:00,22.84,22.85,22.82,22.84,422519.0,22.13,22.1397,22.1106,22.13,422519.0
2024-02-12 13:00:00,22.84,22.84,22.82,22.84,364109.0,22.13,22.13,22.1106,22.13,364109.0
2024-02-12 13:05:00,22.84,22.84,22.82,22.83,367798.0,22.13,22.13,22.1106,22.1203,367798.0
2024-02-12 13:10:00,22.83,22.84,22.82,22.84,79479.0,22.1203,22.13,22.1106,22.13,79479.0
2024-02-12 13:15:00,22.83,22.84,22.82,22.83,390385.0,22.1203,22.13,22.1106,22.1203,390385.0
2024-02-12 13:20:00,22.82,22.83,22.79,22.8,317015.0,22.1106,22.1203,22.0816,22.0912,317015.0
2024-02-12 13:25:00,22.8,22.8,22.78,22.78,237771.0,22.0912,22.0912,22.0719,22.0719,237771.0
2024-02-12 13:30:00,22.79,22.81,22.78,22.8,235725.0,22.0816,22.1009,22.0719,22.0912,235725.0
2024-02-12 13:35:00,22.79,22.8,22.76,22.77,145550.0,22.0816,22.0912,22.0525,22.0622,145550.0
2024-02-12 13:40:00,22.77,22.77,22.75,22.76,263887.0,22.0622,22.0622,22.0428,22.0525,263887.0
2024-02-12 13:45:00,22.77,22.78,22.76,22.78,114983.0,22.0622,22.0719,22.0525,22.0719,114983.0
2024-02-12 13:50:00,22.77,22.78,22.76,22.77,98635.0,22.0622,22.0719,22.0525,22.0622,98635.0
2024-02-12 13:55:00,22.77,22.77,22.76,22.76,98747.0,22.0622,22.0622,22.0525,22.0525,98747.0
2024-02-12 14:00:00,22.76,22.78,22.76,22.78,144397.0,22.0525,22.0719,22.0525,22.0719,144397.0
2024-02-12 14:05:00,22.77,22.79,22.77,22.79,340775.0,22.0622,22.0816,22.0622,22.0816,340775.0
2024-02-12 14:10:00,22.79,22.8,22.77,22.78,215715.0,22.0816,22.0912,22.0622,22.0719,215715.0
2024-02-12 14:15:00,22.78,22.78,22.71,22.72,285249.0,22.0719,22.0719,22.004,22.0137,285249.0
2024-02-12 14:20:00,22.71,22.74,22.71,22.73,261242.0,22.004,22.0331,22.004,22.0234,261242.0
2024-02-12 14:25:00,22.73,22.74,22.72,22.74,178257.0,22.0234,22.0331,22.0137,22.0331,178257.0
2024-02-12 14:30:00,22.74,22.74,22.71,22.71,103685.0,22.0331,22.0331,22.004,22.004,103685.0
2024-02-12 14:35:00,22.71,22.72,22.7,22.71,212966.0,22.004,22.0137,21.9944,22.004,212966.0
2024-02-12 14:40:00,22.71,22.72,22.7,22.71,126032.0,22.004,22.0137,21.9944,22.004,126032.0
2024-02-12 14:45:00,22.71,22.72,22.7,22.72,301248.0,22.004,22.0137,21.9944,22.0137,301248.0
2024-02-12 14:50:00,22.71,22.72,22.69,22.71,288173.0,22.004,22.0137,21.9847,22.004,288173.0
2024-02-12 14:55:00,22.71,22.72,22.69,22.7,116115.0,22.004,22.0137,21.9847,21.9944,116115.0
2024-02-12 15:00:00,22.7,22.72,22.69,22.71,274213.0,21.9944,22.0137,21.9847,22.004,274213.0
2024-02-12 15:05:00,22.71,22.73,22.71,22.73,131015.0,22.004,22.0234,22.004,22.0234,131015.0
2024-02-12 15:10:00,22.73,22.74,22.72,22.74,76247.0,22.0234,22.0331,22.0137,22.0331,76247.0
2024-02-12 15:15:00,22.73,22.75,22.73,22.75,275691.0,22.0234,22.0428,22.0234,22.0428,275691.0
2024-02-12 15:20:00,22.75,22.76,22.74,22.75,346340.0,22.0428,22.0525,22.0331,22.0428,346340.0
2024-02-12 15:25:00,22.75,22.77,22.74,22.77,249252.0,22.0428,22.0622,22.0331,22.0622,249252.0
2024-02-12 15:30:00,22.76,22.77,22.76,22.77,111848.0,22.0525,22.0622,22.0525,22.0622,111848.0
2024-02-12 15:35:00,22.77,22.77,22.75,22.76,628920.0,22.0622,22.0622,22.0428,22.0525,628920.0
2024-02-12 15:40:00,22.75,22.77,22.75,22.77,245361.0,22.0428,22.0622,22.0428,22.0622,245361.0
2024-02-12 15:45:00,22.77,22.77,22.74,22.75,980178.0,22.0622,22.0622,22.0331,22.0428,980178.0
2024-02-12 15:50:00,22.75,22.76,22.73,22.73,1270232.0,22.0428,22.0525,22.0234,22.0234,1270232.0
2024-02-12 15:55:00,22.74,22.74,22.69,22.72,4567537.0,22.0331,22.0331,21.9847,22.0137,4567537.0
2024-02-13 09:30:00,22.43,22.62,22.42,22.62,1184865.0,21.7327,21.9168,21.7231,21.9168,1184865.0
2024-02-13 09:35:00,22.62,22.64,22.47,22.48,1043837.0,21.9168,21.9362,21.7715,21.7812,1043837.0
2024-02-13 09:40:00,22.47,22.57,22.46,22.53,537921.0,21.7715,21.8684,21.7618,21.8296,537921.0
2024-02-13 09:45:00,22.53,22.59,22.5,22.52,640800.0,21.8296,21.8878,21.8006,21.8199,640800.0
2024-02-13 09:50:00,22.52,22.54,22.43,22.44,759670.0,21.8199,21.8393,21.7327,21.7424,759670.0
2024-02-13 09:55:00,22.44,22.46,22.41,22.45,468039.0,21.7424,21.7618,21.7134,21.7521,468039.0
2024-02-13 10:00:00,22.46,22.48,22.44,22.46,1041516.0,21.7618,21.7812,21.7424,21.7618,1041516.0
2024-02-13 10:05:00,22.46,22.46,22.38,22.4,987552.0,21.7618,21.7618,21.6843,21.7037,987552.0
2024-02-13 10:10:00,22.4,22.44,22.32,22.33,1703194.0,21.7037,21.7424,21.6262,21.6359,1703194.0
2024-02-13 10:15:00,22.33,22.39,22.32,22.37,468900.0,21.6359,21.694,21.6262,21.6746,468900.0
2024-02-13 10:20:00,22.36,22.4,22.34,22.38,655817.0,21.6649,21.7037,21.6455,21.6843,655817.0
2024-02-13 10:25:00,22.38,22.47,22.37,22.47,532838.0,21.6843,21.7715,21.6746,21.7715,532838.0
2024-02-13 10:30:00,22.47,22.47,22.39,22.39,842146.0,21.7715,21.7715,21.694,21.694,842146.0
2024-02-13 10:35:00,22.39,22.4,22.33,22.38,576242.0,21.694,21.7037,21.6359,21.6843,576242.0
2024-02-13 10:40:00,22.39,22.4,22.34,22.38,272433.0,21.694,21.7037,21.6455,21.6843,272433.0
2024-02-13 10:45:00,22.38,22.39,22.36,22.37,303660.0,21.6843,21.694,21.6649,21.6746,303660.0
2024-02-13 10:50:00,22.38,22.39,22.36,22.36,328235.0,21.6843,21.694,21.6649,21.6649,328235.0
2024-02-13 10:55:00,22.37,22.38,22.34,22.35,509121.0,21.6746,21.6843,21.6455,21.6552,509121.0
2024-02-13 11:00:00,22.35,22.38,22.34,22.36,353311.0,21.6552,21.6843,21.6455,21.6649,353311.0
2024-02-13 11:05:00,22.37,22.38,22.36,22.38,147096.0,21.6746,21.6843,21.6649,21.6843,147096.0
2024-02-13 11:10:00,22.38,22.38,22.32,22.32,442117.0,21.6843,21.6843,21.6262,21.6262,442117.0
2024-02-13 11:15:00,22.32,22.33,22.28,22.3,506400.0,21.6262,21.6359,21.5874,21.6068,506400.0
2024-02-13 11:20:00,22.3,22.31,22.28,22.3,600462.0,21.6068,21.6165,21.5874,21.6068,600462.0
2024-02-13 11:25:00,22.3,22.33,22.29,22.3,754893.0,21.6068,21.6359,21.5971,21.6068,754893.0
2024-02-13 11:30:00,22.3,22.32,22.28,22.31,716044.0,21.6068,21.6262,21.5874,21.6165,716044.0
2024-02-13 11:35:00,22.3,22.34,22.3,22.34,208713.0,21.6068,21.6455,21.6068,21.6455,208713.0
2024-02-13 11:40:00,22.34,22.34,22.3,22.3,300615.0,21.6455,21.6455,21.6068,21.6068,300615.0
2024-02-13 11:45:00,22.3,22.31,22.28,22.3,600759.0,21.6068,21.6165,21.5874,21.6068,600759.0
2024-02-13 11:50:00,22.3,22.3,22.28,22.29,278182.0,21.6068,21.6068,21.5874,21.5971,278182.0
2024-02-13 11:55:00,22.29,22.31,22.28,22.3,355884.0,21.5971,21.6165,21.5874,21.6068,355884.0
2024-02-13 12:00:00,22.3,22.31,22.29,22.29,334852.0,21.6068,21.6165,21.5971,21.5971,334852.0
2024-02-13 12:05:00,22.29,22.3,22.27,22.27,116084.0,21.5971,21.6068,21.5777,21.5777,116084.0
2024-02-13 12:10:00,22.27,22.3,22.26,22.29,382869.0,21.5777,21.6068,21.568,21.5971,382869.0
2024-02-13 12:15:00,22.29,22.3,22.28,22.28,214310.0,21.5971,21.6068,21.5874,21.5874,214310.0
2024-02-13 12:20:00,22.28,22.29,22.27,22.29,205681.0,21.5874,21.5971,21.5777,21.5971,205681.0
2024-02-13 12:25:00,22.28,22.29,22.27,22.27,211825.0,21.5874,21.5971,21.5777,21.5777,211825.0
2024-02-13 12:30:00,22.28,22.3,22.27,22.3,179378.0,21.5874,21.6068,21.5777,21.6068,179378.0
2024-02-13 12:35:00,22.3,22.31,22.29,22.3,173762.0,21.6068,21.6165,21.5971,21.6068,173762.0
2024-02-13 12:40:00,22.31,22.31,22.29,22.3,118835.0,21.6165,21.6165,21.5971,21.6068,118835.0
2024-02-13 12:45:00,22.3,22.31,22.29,22.3,88598.0,21.6068,21.6165,21.5971,21.6068,88598.0
2024-02-13 12:50:00,22.3,22.32,22.29,22.3,167602.0,21.6068,21.6262,21.5971,21.6068,167602.0
2024-02-13 12:55:00,22.3,22.31,22.28,22.29,99137.0,21.6068,21.6165,21.5874,21.5971,99137.0
2024-02-13 13:00:00,22.29,22.31,22.28,22.31,174804.0,21.5971,21.6165,21.5874,21.6165,174804.0
2024-02-13 13:05:00,22.31,22.31,22.3,22.3,89968.0,21.6165,21.6165,21.6068,21.6068,89968.0
2024-02-13 13:10:00,22.3,22.33,22.27,22.32,286871.0,21.6068,21.6359,21.5777,21.6262,286871.0
2024-02-13 13:15:00,22.32,22.33,22.32,22.33,79564.0,21.6262,21.6359,21.6262,21.6359,79564.0
2024-02-13 13:20:00,22.32,22.33,22.31,22.32,173338.0,21.6262,21.6359,21.6165,21.6262,173338.0
2024-02-13 13:25:00,22.31,22.32,22.29,22.29,291207.0,21.6165,21.6262,21.5971,21.5971,291207.0
2024-02-13 13:30:00,22.29,22.3,22.27,22.27,256314.0,21.5971,21.6068,21.5777,21.5777,256314.0
2024-02-13 13:35:00,22.27,22.28,22.25,22.26,295261.0,21.5777,21.5874,21.5583,21.568,295261.0
2024-02-13 13:40:00,22.25,22.26,22.24,22.24,185471.0,21.5583,21.568,21.5487,21.5487,185471.0
2024-02-13 13:45:00,22.24,22.25,22.23,22.24,286844.0,21.5487,21.5583,21.539,21.5487,286844.0
2024-02-13 13:50:00,22.24,22.24,22.22,22.22,215102.0,21.5487,21.5487,21.5293,21.5293,215102.0
2024-02-13 13:55:00,22.22,22.24,22.21,22.23,277440.0,21.5293,21.5487,21.5196,21.539,277440.0
2024-02-13 14:00:00,22.23,22.25,22.22,22.22,483906.0,21.539,21.5583,21.5293,21.5293,483906.0
2024-02-13 14:05:00,22.23,22.23,22.19,22.2,158200.0,21.539,21.539,21.5002,21.5099,158200.0
2024-02-13 14:10:00,22.2,22.2,22.19,22.2,144320.0,21.5099,21.5099,21.5002,21.5099,144320.0
2024-02-13 14:15:00,22.2,22.22,22.19,22.21,307179.0,21.5099,21.5293,21.5002,21.5196,307179.0
2024-02-13 14:20:00,22.2,22.21,22.19,22.21,138671.0,21.5099,21.5196,21.5002,21.5196,138671.0
2024-02-13 14:25:00,22.21,22.21,22.18,22.2,382247.0,21.5196,21.5196,21.4905,21.5099,382247.0
2024-02-13 14:30:00,22.2,22.22,22.19,22.21,425248.0,21.5099,21.5293,21.5002,21.5196,425248.0
2024-02-13 14:35:00,22.21,22.22,22.2,22.2,510854.0,21.5196,21.5293,21.5099,21.5099,510854.0
2024-02-13 14:40:00,22.2,22.21,22.17,22.18,314124.0,21.5099,21.5196,21.4808,21.4905,314124.0
2024-02-13 14:45:00,22.17,22.18,22.11,22.16,1182837.0,21.4808,21.4905,21.4227,21.4711,1182837.0
2024-02-13 14:50:00,22.16,22.17,22.14,22.14,474044.0,21.4711,21.4808,21.4518,21.4518,474044.0
2024-02-13 14:55:00,22.14,22.15,22.13,22.14,385647.0,21.4518,21.4614,21.4421,21.4518,385647.0
2024-02-13 15:00:00,22.14,22.15,22.13,22.14,583671.0,21.4518,21.4614,21.4421,21.4518,583671.0
2024-02-13 15:05:00,22.14,22.15,22.11,22.11,557131.0,21.4518,21.4614,21.4227,21.4227,557131.0
2024-02-13 15:10:00,22.11,22.15,22.11,22.14,1234872.0,21.4227,21.4614,21.4227,21.4518,1234872.0
2024-02-13 15:15:00,22.14,22.15,22.13,22.14,392473.0,21.4518,21.4614,21.4421,21.4518,392473.0
2024-02-13 15:20:00,22.14,22.15,22.1,22.11,538518.0,21.4518,21.4614,21.413,21.4227,538518.0
2024-02-13 15:25:00,22.11,22.13,22.11,22.12,578725.0,21.4227,21.4421,21.4227,21.4324,578725.0
2024-02-13 15:30:00,22.12,22.14,22.12,22.14,542703.0,21.4324,21.4518,21.4324,21.4518,542703.0
2024-02-13 15:35:00,22.14,22.15,22.13,22.13,719590.0,21.4518,21.4614,21.4421,21.4421,719590.0
2024-02-13 15:40:00,22.13,22.16,22.13,22.16,757660.0,21.4421,21.4711,21.4421,21.4711,757660.0
2024-02-13 15:45:00,22.16,22.16,22.14,22.16,823586.0,21.4711,21.4711,21.4518,21.4711,823586.0
2024-02-13 15:50:00,22.16,22.18,22.14,22.16,1654672.0,21.4711,21.4905,21.4518,21.4711,1654672.0
2024-02-13 15:55:00,22.16,22.2,22.15,22.19,6283365.0,21.4711,21.5099,21.4614,21.5002,6283365.0
2024-02-14 09:30:00,22.55,22.59,22.52,22.53,1185797.0,21.849,21.8878,21.8199,21.8296,1185797.0
2024-02-14 09:35:00,22.54,22.56,22.49,22.51,824109.0,21.8393,21.8587,21.7909,21.8103,824109.0
2024-02-14 09:40:00,22.51,22.56,22.48,22.54,1211211.0,21.8103,21.8587,21.7812,21.8393,1211211.0
2024-02-14 09:45:00,22.54,22.57,22.51,22.55,1303234.0,21.8393,21.8684,21.8103,21.849,1303234.0
2024-02-14 09:50:00,22.55,22.6,22.55,22.6,1356830.0,21.849,21.8975,21.849,21.8975,1356830.0
2024-02-14 09:55:00,22.6,22.61,22.52,22.53,1212998.0,21.8975,21.9071,21.8199,21.8296,1212998.0
2024-02-14 10:00:00,22.53,22.54,22.47,22.52,852683.0,21.8296,21.8393,21.7715,21.8199,852683.0
2024-02-14 10:05:00,22.51,22.52,22.47,22.48,451112.0,21.8103,21.8199,21.7715,21.7812,451112.0
2024-02-14 10:10:00,22.48,22.52,22.46,22.5,534623.0,21.7812,21.8199,21.7618,21.8006,534623.0
2024-02-14 10:15:00,22.51,22.53,22.49,22.53,439266.0,21.8103,21.8296,21.7909,21.8296,439266.0
2024-02-14 10:20:00,22.53,22.55,22.51,22.53,256701.0,21.8296,21.849,21.8103,21.8296,256701.0
2024-02-14 10:25:00,22.54,22.54,22.5,22.51,256412.0,21.8393,21.8393,21.8006,21.8103,256412.0
2024-02-14 10:30:00,22.51,22.52,22.49,22.5,394966.0,21.8103,21.8199,21.7909,21.8006,394966.0
2024-02-14 10:35:00,22.5,22.51,22.47,22.47,202874.0,21.8006,21.8103,21.7715,21.7715,202874.0
2024-02-14 10:40:00,22.47,22.49,22.44,22.48,795284.0,21.7715,21.7909,21.7424,21.7812,795284.0
2024-02-14 10:45:00,22.49,22.54,22.48,22.53,276736.0,21.7909,21.8393,21.7812,21.8296,276736.0
2024-02-14 10:50:00,22.52,22.53,22.49,22.51,396298.0,21.8199,21.8296,21.7909,21.8103,396298.0
2024-02-14 10:55:00,22.51,22.53,22.49,22.5,775655.0,21.8103,21.8296,21.7909,21.8006,775655.0
2024-02-14 11:00:00,22.51,22.51,22.47,22.49,555181.0,21.8103,21.8103,21.7715,21.7909,555181.0
2024-02-14 11:05:00,22.49,22.52,22.48,22.52,133275.0,21.7909,21.8199,21.7812,21.8199,133275.0
2024-02-14 11:10:00,22.52,22.53,22.51,22.51,219561.0,21.8199,21.8296,21.8103,21.8103,219561.0
2024-02-14 11:15:00,22.52,22.52,22.5,22.51,679001.0,21.8199,21.8199,21.8006,21.8103,679001.0
2024-02-14 11:20:00,22.5,22.51,22.49,22.49,529856.0,21.8006,21.8103,21.7909,21.7909,529856.0
2024-02-14 11:25:00,22.5,22.52,22.48,22.51,1058095.0,21.8006,21.8199,21.7812,21.8103,1058095.0
2024-02-14 11:30:00,22.51,22.54,22.5,22.53,650835.0,21.8103,21.8393,21.8006,21.8296,650835.0
2024-02-14 11:35:00,22.53,22.55,22.52,22.54,190478.0,21.8296,21.849,21.8199,21.8393,190478.0
2024-02-14 11:40:00,22.54,22.54,22.51,22.52,376573.0,21.8393,21.8393,21.8103,21.8199,376573.0
2024-02-14 11:45:00,22.52,22.53,22.51,22.53,129271.0,21.8199,21.8296,21.8103,21.8296,129271.0
2024-02-14 11:50:00,22.53,22.54,22.51,22.53,250018.0,21.8296,21.8393,21.8103,21.8296,250018.0
2024-02-14 11:55:00,22.53,22.54,22.5,22.5,264495.0,21.8296,21.8393,21.8006,21.8006,264495.0
2024-02-14 12:00:00,22.5,22.51,22.47,22.48,356222.0,21.8006,21.8103,21.7715,21.7812,356222.0
2024-02-14 12:05:00,22.48,22.5,22.46,22.5,209068.0,21.7812,21.8006,21.7618,21.8006,209068.0
2024-02-14 12:10:00,22.5,22.51,22.49,22.51,109493.0,21.8006,21.8103,21.7909,21.8103,109493.0
2024-02-14 12:15:00,22.51,22.53,22.5,22.52,131551.0,21.8103,21.8296,21.8006,21.8199,131551.0
2024-02-14 12:20:00,22.52,22.55,22.52,22.54,116108.0,21.8199,21.849,21.8199,21.8393,116108.0
2024-02-14 12:25:00,22.54,22.55,22.53,22.55,127337.0,21.8393,21.849,21.8296,21.849,127337.0
2024-02-14 12:30:00,22.55,22.56,22.52,22.52,182611.0,21.849,21.8587,21.8199,21.8199,182611.0
2024-02-14 12:35:00,22.52,22.54,22.51,22.53,202957.0,21.8199,21.8393,21.8103,21.8296,202957.0
2024-02-14 12:40:00,22.54,22.55,22.53,22.55,271089.0,21.8393,21.849,21.8296,21.849,271089.0
2024-02-14 12:45:00,22.54,22.57,22.53,22.57,206488.0,21.8393,21.8684,21.8296,21.8684,206488.0
2024-02-14 12:50:00,22.57,22.57,22.55,22.57,167486.0,21.8684,21.8684,21.849,21.8684,167486.0
2024-02-14 12:55:00,22.57,22.57,22.56,22.57,66451.0,21.8684,21.8684,21.8587,21.8684,66451.0
2024-02-14 13:00:00,22.57,22.58,22.55,22.58,204523.0,21.8684,21.8781,21.849,21.8781,204523.0
2024-02-14 13:05:00,22.57,22.58,22.56,22.57,226674.0,21.8684,21.8781,21.8587,21.8684,226674.0
2024-02-14 13:10:00,22.57,22.57,22.54,22.55,592616.0,21.8684,21.8684,21.8393,21.849,592616.0
2024-02-14 13:15:00,22.55,22.58,22.55,22.57,210363.0,21.849,21.8781,21.849,21.8684,210363.0
2024-02-14 13:20:00,22.58,22.58,22.56,22.58,199692.0,21.8781,21.8781,21.8587,21.8781,199692.0
2024-02-14 13:25:00,22.58,22.58,22.57,22.58,93159.0,21.8781,21.8781,21.8684,21.8781,93159.0
2024-02-14 13:30:00,22.58,22.6,22.57,22.6,174189.0,21.8781,21.8975,21.8684,21.8975,174189.0
2024-02-14 13:35:00,22.6,22.63,22.59,22.62,250911.0,21.8975,21.9265,21.8878,21.9168,250911.0
2024-02-14 13:40:00,22.63,22.63,22.57,22.57,439241.0,21.9265,21.9265,21.8684,21.8684,439241.0
2024-02-14 13:45:00,22.58,22.58,22.55,22.58,424670.0,21.8781,21.8781,21.849,21.8781,424670.0
2024-02-14 13:50:00,22.58,22.59,22.57,22.59,152010.0,21.8781,21.8878,21.8684,21.8878,152010.0
2024-02-14 13:55:00,22.59,22.59,22.56,22.59,347486.0,21.8878,21.8878,21.8587,21.8878,347486.0
2024-02-14 14:00:00,22.59,22.59,22.58,22.59,151320.0,21.8878,21.8878,21.8781,21.8878,151320.0
2024-02-14 14:05:00,22.59,22.59,22.57,22.57,209032.0,21.8878,21.8878,21.8684,21.8684,209032.0
2024-02-14 14:10:00,22.58,22.59,22.57,22.59,166120.0,21.8781,21.8878,21.8684,21.8878,166120.0
2024-02-14 14:15:00,22.59,22.6,22.58,22.6,167471.0,21.8878,21.8975,21.8781,21.8975,167471.0
2024-02-14 14:20:00,22.6,22.61,22.59,22.61,220218.0,21.8975,21.9071,21.8878,21.9071,220218.0
2024-02-14 14:25:00,22.61,22.63,22.6,22.63,204618.0,21.9071,21.9265,21.8975,21.9265,204618.0
2024-02-14 14:30:00,22.63,22.63,22.61,22.62,181749.0,21.9265,21.9265,21.9071,21.9168,181749.0
2024-02-14 14:35:00,22.62,22.63,22.61,22.63,215694.0,21.9168,21.9265,21.9071,21.9265,215694.0
2024-02-14 14:40:00,22.63,22.63,22.62,22.63,191126.0,21.9265,21.9265,21.9168,21.9265,191126.0
2024-02-14 14:45:00,22.63,22.63,22.61,22.63,667658.0,21.9265,21.9265,21.9071,21.9265,667658.0
2024-02-14 14:50:00,22.62,22.64,22.62,22.64,154102.0,21.9168,21.9362,21.9168,21.9362,154102.0
2024-02-14 14:55:00,22.64,22.65,22.63,22.64,167429.0,21.9362,21.9459,21.9265,21.9362,167429.0
2024-02-14 15:00:00,22.64,22.66,22.64,22.66,316224.0,21.9362,21.9556,21.9362,21.9556,316224.0
2024-02-14 15:05:00,22.66,22.66,22.65,22.65,326793.0,21.9556,21.9556,21.9459,21.9459,326793.0
2024-02-14 15:10:00,22.65,22.66,22.64,22.65,779682.0,21.9459,21.9556,21.9362,21.9459,779682.0
2024-02-14 15:15:00,22.66,22.66,22.65,22.66,214370.0,21.9556,21.9556,21.9459,21.9556,214370.0
2024-02-14 15:20:00,22.66,22.66,22.64,22.66,274409.0,21.9556,21.9556,21.9362,21.9556,274409.0
2024-02-14 15:25:00,22.66,22.68,22.65,22.68,646546.0,21.9556,21.975,21.9459,21.975,646546.0
2024-02-14 15:30:00,22.67,22.68,22.64,22.65,619414.0,21.9653,21.975,21.9362,21.9459,619414.0
2024-02-14 15:35:00,22.66,22.66,22.64,22.65,751745.0,21.9556,21.9556,21.9362,21.9459,751745.0
2024-02-14 15:40:00,22.66,22.66,22.64,22.64,259324.0,21.9556,21.9556,21.9362,21.9362,259324.0
2024-02-14 15:45:00,22.64,22.65,22.61,22.61,1536893.0,21.9362,21.9459,21.9071,21.9071,1536893.0
2024-02-14 15:50:00,22.62,22.64,22.61,22.61,1146307.0,21.9168,21.9362,21.9071,21.9071,1146307.0
2024-02-14 15:55:00,22.62,22.67,22.61,22.66,3006114.0,21.9168,21.9653,21.9071,21.9556,3006114.0
2024-02-15 09:30:00,22.63,22.75,22.62,22.75,787791.0,21.9265,22.0428,21.9168,22.0428,787791.0
2024-02-15 09:35:00,22.75,22.76,22.71,22.76,586826.0,22.0428,22.0525,22.004,22.0525,586826.0
2024-02-15 09:40:00,22.76,22.79,22.75,22.77,620169.0,22.0525,22.0816,22.0428,22.0622,620169.0
2024-02-15 09:45:00,22.77,22.79,22.75,22.76,534533.0,22.0622,22.0816,22.0428,22.0525,534533.0
2024-02-15 09:50:00,22.75,22.77,22.73,22.74,595384.0,22.0428,22.0622,22.0234,22.0331,595384.0
2024-02-15 09:55:00,22.75,22.77,22.72,22.74,586310.0,22.0428,22.0622,22.0137,22.0331,586310.0
2024-02-15 10:00:00,22.73,22.76,22.72,22.72,422797.0,22.0234,22.0525,22.0137,22.0137,422797.0
2024-02-15 10:05:00,22.72,22.74,22.7,22.73,506083.0,22.0137,22.0331,21.9944,22.0234,506083.0
2024-02-15 10:10:00,22.73,22.76,22.71,22.75,254421.0,22.0234,22.0525,22.004,22.0428,254421.0
2024-02-15 10:15:00,22.76,22.8,22.75,22.77,836121.0,22.0525,22.0912,22.0428,22.0622,836121.0
2024-02-15 10:20:00,22.78,22.79,22.76,22.77,626433.0,22.0719,22.0816,22.0525,22.0622,626433.0
2024-02-15 10:25:00,22.77,22.79,22.75,22.76,161234.0,22.0622,22.0816,22.0428,22.0525,161234.0
2024-02-15 10:30:00,22.76,22.78,22.75,22.76,419066.0,22.0525,22.0719,22.0428,22.0525,419066.0
2024-02-15 10:35:00,22.76,22.77,22.73,22.77,242105.0,22.0525,22.0622,22.0234,22.0622,242105.0
2024-02-15 10:40:00,22.77,22.77,22.73,22.75,73349.0,22.0622,22.0622,22.0234,22.0428,73349.0
2024-02-15 10:45:00,22.75,22.77,22.72,22.72,218881.0,22.0428,22.0622,22.0137,22.0137,218881.0
2024-02-15 10:50:00,22.72,22.73,22.7,22.71,349569.0,22.0137,22.0234,21.9944,22.004,349569.0
2024-02-15 10:55:00,22.71,22.72,22.7,22.71,136682.0,22.004,22.0137,21.9944,22.004,136682.0
2024-02-15 11:00:00,22.71,22.72,22.68,22.69,70962.0,22.004,22.0137,21.975,21.9847,70962.0
2024-02-15 11:05:00,22.69,22.7,22.67,22.68,318207.0,21.9847,21.9944,21.9653,21.975,318207.0
2024-02-15 11:10:00,22.67,22.69,22.66,22.68,347755.0,21.9653,21.9847,21.9556,21.975,347755.0
2024-02-15 11:15:00,22.68,22.69,22.67,22.67,255832.0,21.975,21.9847,21.9653,21.9653,255832.0
2024-02-15 11:20:00,22.67,22.69,22.67,22.68,237038.0,21.9653,21.9847,21.9653,21.975,237038.0
2024-02-15 11:25:00,22.68,22.7,22.67,22.67,284075.0,21.975,21.9944,21.9653,21.9653,284075.0
2024-02-15 11:30:00,22.68,22.68,22.65,22.66,290862.0,21.975,21.975,21.9459,21.9556,290862.0
2024-02-15 11:35:00,22.66,22.7,22.66,22.69,582490.0,21.9556,21.9944,21.9556,21.9847,582490.0
2024-02-15 11:40:00,22.69,22.7,22.68,22.69,152748.0,21.9847,21.9944,21.975,21.9847,152748.0
2024-02-15 11:45:00,22.68,22.7,22.68,22.7,201300.0,21.975,21.9944,21.975,21.9944,201300.0
2024-02-15 11:50:00,22.7,22.7,22.67,22.68,69383.0,21.9944,21.9944,21.9653,21.975,69383.0
2024-02-15 11:55:00,22.68,22.7,22.67,22.7,275034.0,21.975,21.9944,21.9653,21.9944,275034.0
2024-02-15 12:00:00,22.7,22.71,22.69,22.7,135880.0,21.9944,22.004,21.9847,21.9944,135880.0
2024-02-15 12:05:00,22.7,22.71,22.69,22.71,110280.0,21.9944,22.004,21.9847,22.004,110280.0
2024-02-15 12:10:00,22.71,22.71,22.7,22.71,101537.0,22.004,22.004,21.9944,22.004,101537.0
2024-02-15 12:15:00,22.71,22.71,22.69,22.7,243975.0,22.004,22.004,21.9847,21.9944,243975.0
2024-02-15 12:20:00,22.7,22.7,22.69,22.7,201666.0,21.9944,21.9944,21.9847,21.9944,201666.0
2024-02-15 12:25:00,22.7,22.7,22.69,22.7,54289.0,21.9944,21.9944,21.9847,21.9944,54289.0
2024-02-15 12:30:00,22.7,22.71,22.69,22.71,56896.0,21.9944,22.004,21.9847,22.004,56896.0
2024-02-15 12:35:00,22.71,22.71,22.7,22.7,117917.0,22.004,22.004,21.9944,21.9944,117917.0
2024-02-15 12:40:00,22.71,22.73,22.71,22.73,65363.0,22.004,22.0234,22.004,22.0234,65363.0
2024-02-15 12:45:00,22.72,22.74,22.7,22.71,164444.0,22.0137,22.0331,21.9944,22.004,164444.0
2024-02-15 12:50:00,22.71,22.72,22.7,22.71,114729.0,22.004,22.0137,21.9944,22.004,114729.0
2024-02-15 12:55:00,22.71,22.72,22.69,22.69,131835.0,22.004,22.0137,21.9847,21.9847,131835.0
2024-02-15 13:00:00,22.69,22.7,22.68,22.68,92585.0,21.9847,21.9944,21.975,21.975,92585.0
2024-02-15 13:05:00,22.69,22.7,22.67,22.7,197047.0,21.9847,21.9944,21.9653,21.9944,197047.0
2024-02-15 13:10:00,22.7,22.72,22.69,22.71,280212.0,21.9944,22.0137,21.9847,22.004,280212.0
2024-02-15 13:15:00,22.71,22.72,22.68,22.69,208680.0,22.004,22.0137,21.975,21.9847,208680.0
2024-02-15 13:20:00,22.69,22.71,22.69,22.71,332036.0,21.9847,22.004,21.9847,22.004,332036.0
2024-02-15 13:25:00,22.7,22.71,22.68,22.7,468383.0,21.9944,22.004,21.975,21.9944,468383.0
2024-02-15 13:30:00,22.7,22.7,22.67,22.68,172010.0,21.9944,21.9944,21.9653,21.975,172010.0
2024-02-15 13:35:00,22.69,22.69,22.67,22.68,94004.0,21.9847,21.9847,21.9653,21.975,94004.0
2024-02-15 13:40:00,22.68,22.69,22.67,22.68,167939.0,21.975,21.9847,21.9653,21.975,167939.0
2024-02-15 13:45:00,22.68,22.68,22.66,22.68,169497.0,21.975,21.975,21.9556,21.975,169497.0
2024-02-15 13:50:00,22.68,22.68,22.66,22.68,160712.0,21.975,21.975,21.9556,21.975,160712.0
2024-02-15 13:55:00,22.68,22.68,22.66,22.66,151575.0,21.975,21.975,21.9556,21.9556,151575.0
2024-02-15 14:00:00,22.66,22.69,22.66,22.68,153056.0,21.9556,21.9847,21.9556,21.975,153056.0
2024-02-15 14:05:00,22.69,22.69,22.68,22.69,83738.0,21.9847,21.9847,21.975,21.9847,83738.0
2024-02-15 14:10:00,22.69,22.69,22.67,22.67,88970.0,21.9847,21.9847,21.9653,21.9653,88970.0
2024-02-15 14:15:00,22.67,22.69,22.67,22.68,257712.0,21.9653,21.9847,21.9653,21.975,257712.0
2024-02-15 14:20:00,22.68,22.69,22.67,22.67,150594.0,21.975,21.9847,21.9653,21.9653,150594.0
2024-02-15 14:25:00,22.68,22.68,22.66,22.68,147688.0,21.975,21.975,21.9556,21.975,147688.0
2024-02-15 14:30:00,22.68,22.69,22.67,22.68,141979.0,21.975,21.9847,21.9653,21.975,141979.0
2024-02-15 14:35:00,22.68,22.69,22.67,22.68,64141.0,21.975,21.9847,21.9653,21.975,64141.0
2024-02-15 14:40:00,22.68,22.68,22.67,22.68,153196.0,21.975,21.975,21.9653,21.975,153196.0
2024-02-15 14:45:00,22.68,22.7,22.68,22.7,134470.0,21.975,21.9944,21.975,21.9944,134470.0
2024-02-15 14:50:00,22.7,22.72,22.69,22.71,155155.0,21.9944,22.0137,21.9847,22.004,155155.0
2024-02-15 14:55:00,22.71,22.72,22.71,22.71,163943.0,22.004,22.0137,22.004,22.004,163943.0
2024-02-15 15:00:00,22.71,22.72,22.69,22.69,142740.0,22.004,22.0137,21.9847,21.9847,142740.0
2024-02-15 15:05:00,22.69,22.7,22.68,22.69,126207.0,21.9847,21.9944,21.975,21.9847,126207.0
2024-02-15 15:10:00,22.69,22.72,22.68,22.71,421028.0,21.9847,22.0137,21.975,22.004,421028.0
2024-02-15 15:15:00,22.71,22.72,22.69,22.7,539180.0,22.004,22.0137,21.9847,21.9944,539180.0
2024-02-15 15:20:00,22.7,22.71,22.69,22.69,445855.0,21.9944,22.004,21.9847,21.9847,445855.0
2024-02-15 15:25:00,22.7,22.72,22.69,22.71,155680.0,21.9944,22.0137,21.9847,22.004,155680.0
2024-02-15 15:30:00,22.71,22.73,22.71,22.73,154997.0,22.004,22.0234,22.004,22.0234,154997.0
2024-02-15 15:35:00,22.73,22.73,22.71,22.71,214751.0,22.0234,22.0234,22.004,22.004,214751.0
2024-02-15 15:40:00,22.71,22.73,22.7,22.73,889681.0,22.004,22.0234,21.9944,22.0234,889681.0
2024-02-15 15:45:00,22.73,22.73,22.71,22.71,609504.0,22.0234,22.0234,22.004,22.004,609504.0
2024-02-15 15:50:00,22.71,22.73,22.71,22.73,506647.0,22.004,22.0234,22.004,22.0234,506647.0
2024-02-15 15:55:00,22.72,22.76,22.72,22.75,2585975.0,22.0137,22.0525,22.0137,22.0428,2585975.0
2024-02-16 09:30:00,23.19,23.31,23.19,23.26,1812986.0,22.4691,22.5854,22.4691,22.5369,1812986.0
2024-02-16 09:35:00,23.26,23.27,23.2,23.21,2448161.0,22.5369,22.5466,22.4788,22.4885,2448161.0
2024-02-16 09:40:00,23.21,23.27,23.2,23.24,1283368.0,22.4885,22.5466,22.4788,22.5176,1283368.0
2024-02-16 09:45:00,23.25,23.25,23.2,23.2,771055.0,22.5273,22.5273,22.4788,22.4788,771055.0
2024-02-16 09:50:00,23.21,23.22,23.16,23.16,2073124.0,22.4885,22.4982,22.4401,22.4401,2073124.0
2024-02-16 09:55:00,23.17,23.18,23.13,23.17,2464191.0,22.4497,22.4594,22.411,22.4497,2464191.0
2024-02-16 10:00:00,23.17,23.2,23.15,23.19,1344246.0,22.4497,22.4788,22.4304,22.4691,1344246.0
2024-02-16 10:05:00,23.2,23.22,23.18,23.22,602449.0,22.4788,22.4982,22.4594,22.4982,602449.0
2024-02-16 10:10:00,23.21,23.25,23.21,23.24,548880.0,22.4885,22.5273,22.4885,22.5176,548880.0
2024-02-16 10:15:00,23.24,23.27,23.22,23.27,1063645.0,22.5176,22.5466,22.4982,22.5466,1063645.0
2024-02-16 10:20:00,23.27,23.28,23.22,23.24,697663.0,22.5466,22.5563,22.4982,22.5176,697663.0
2024-02-16 10:25:00,23.23,23.25,23.23,23.24,258229.0,22.5079,22.5273,22.5079,22.5176,258229.0
2024-02-16 10:30:00,23.24,23.25,23.21,23.24,592158.0,22.5176,22.5273,22.4885,22.5176,592158.0
2024-02-16 10:35:00,23.23,23.24,23.2,23.21,475862.0,22.5079,22.5176,22.4788,22.4885,475862.0
2024-02-16 10:40:00,23.21,23.23,23.21,23.23,324501.0,22.4885,22.5079,22.4885,22.5079,324501.0
2024-02-16 10:45:00,23.23,23.24,23.2,23.21,375947.0,22.5079,22.5176,22.4788,22.4885,375947.0
2024-02-16 10:50:00,23.21,23.23,23.2,23.21,1419397.0,22.4885,22.5079,22.4788,22.4885,1419397.0
2024-02-16 10:55:00,23.21,23.22,23.19,23.2,947260.0,22.4885,22.4982,22.4691,22.4788,947260.0
2024-02-16 11:00:00,23.2,23.2,23.17,23.17,209607.0,22.4788,22.4788,22.4497,22.4497,209607.0
2024-02-16 11:05:00,23.18,23.18,23.12,23.14,1072663.0,22.4594,22.4594,22.4013,22.4207,1072663.0
2024-02-16 11:10:00,23.15,23.18,23.15,23.18,699349.0,22.4304,22.4594,22.4304,22.4594,699349.0
2024-02-16 11:15:00,23.18,23.18,23.16,23.18,346384.0,22.4594,22.4594,22.4401,22.4594,346384.0
2024-02-16 11:20:00,23.18,23.18,23.17,23.18,104352.0,22.4594,22.4594,22.4497,22.4594,104352.0
2024-02-16 11:25:00,23.18,23.18,23.17,23.18,185551.0,22.4594,22.4594,22.4497,22.4594,185551.0
2024-02-16 11:30:00,23.18,23.18,23.15,23.18,653305.0,22.4594,22.4594,22.4304,22.4594,653305.0
2024-02-16 11:35:00,23.18,23.19,23.17,23.18,835583.0,22.4594,22.4691,22.4497,22.4594,835583.0
2024-02-16 11:40:00,23.18,23.19,23.17,23.18,191748.0,22.4594,22.4691,22.4497,22.4594,191748.0
2024-02-16 11:45:00,23.18,23.2,23.17,23.19,713477.0,22.4594,22.4788,22.4497,22.4691,713477.0
2024-02-16 11:50:00,23.19,23.2,23.18,23.19,353857.0,22.4691,22.4788,22.4594,22.4691,353857.0
2024-02-16 11:55:00,23.19,23.19,23.17,23.18,690742.0,22.4691,22.4691,22.4497,22.4594,690742.0
2024-02-16 12:00:00,23.18,23.19,23.17,23.18,530951.0,22.4594,22.4691,22.4497,22.4594,530951.0
2024-02-16 12:05:00,23.18,23.18,23.16,23.18,195439.0,22.4594,22.4594,22.4401,22.4594,195439.0
2024-02-16 12:10:00,23.18,23.19,23.17,23.19,224631.0,22.4594,22.4691,22.4497,22.4691,224631.0
2024-02-16 12:15:00,23.19,23.19,23.17,23.19,363089.0,22.4691,22.4691,22.4497,22.4691,363089.0
2024-02-16 12:20:00,23.19,23.2,23.18,23.2,142841.0,22.4691,22.4788,22.4594,22.4788,142841.0
2024-02-16 12:25:00,23.2,23.21,23.19,23.21,254045.0,22.4788,22.4885,22.4691,22.4885,254045.0
2024-02-16 12:30:00,23.21,23.21,23.19,23.2,582220.0,22.4885,22.4885,22.4691,22.4788,582220.0
2024-02-16 12:35:00,23.2,23.2,23.19,23.2,109882.0,22.4788,22.4788,22.4691,22.4788,109882.0
2024-02-16 12:40:00,23.2,23.21,23.19,23.21,252695.0,22.4788,22.4885,22.4691,22.4885,252695.0
2024-02-16 12:45:00,23.21,23.21,23.2,23.21,90235.0,22.4885,22.4885,22.4788,22.4885,90235.0
2024-02-16 12:50:00,23.21,23.21,23.2,23.21,102222.0,22.4885,22.4885,22.4788,22.4885,102222.0
2024-02-16 12:55:00,23.21,23.21,23.2,23.21,131512.0,22.4885,22.4885,22.4788,22.4885,131512.0
2024-02-16 13:00:00,23.21,23.21,23.17,23.17,435237.0,22.4885,22.4885,22.4497,22.4497,435237.0
2024-02-16 13:05:00,23.17,23.19,23.16,23.19,363830.0,22.4497,22.4691,22.4401,22.4691,363830.0
2024-02-16 13:10:00,23.18,23.19,23.16,23.18,578782.0,22.4594,22.4691,22.4401,22.4594,578782.0
2024-02-16 13:15:00,23.17,23.19,23.17,23.18,308653.0,22.4497,22.4691,22.4497,22.4594,308653.0
2024-02-16 13:20:00,23.18,23.19,23.17,23.19,163053.0,22.4594,22.4691,22.4497,22.4691,163053.0
2024-02-16 13:25:00,23.19,23.19,23.18,23.19,90693.0,22.4691,22.4691,22.4594,22.4691,90693.0
2024-02-16 13:30:00,23.19,23.19,23.18,23.19,96088.0,22.4691,22.4691,22.4594,22.4691,96088.0
2024-02-16 13:35:00,23.19,23.19,23.18,23.19,100568.0,22.4691,22.4691,22.4594,22.4691,100568.0
2024-02-16 13:40:00,23.19,23.19,23.18,23.19,407486.0,22.4691,22.4691,22.4594,22.4691,407486.0
2024-02-16 13:45:00,23.19,23.19,23.18,23.19,129124.0,22.4691,22.4691,22.4594,22.4691,129124.0
2024-02-16 13:50:00,23.18,23.19,23.17,23.18,494752.0,22.4594,22.4691,22.4497,22.4594,494752.0
2024-02-16 13:55:00,23.18,23.19,23.17,23.19,395681.0,22.4594,22.4691,22.4497,22.4691,395681.0
2024-02-16 14:00:00,23.19,23.19,23.18,23.19,216154.0,22.4691,22.4691,22.4594,22.4691,216154.0
2024-02-16 14:05:00,23.19,23.2,23.18,23.2,322912.0,22.4691,22.4788,22.4594,22.4788,322912.0
2024-02-16 14:10:00,23.2,23.21,23.19,23.21,133516.0,22.4788,22.4885,22.4691,22.4885,133516.0
2024-02-16 14:15:00,23.21,23.22,23.2,23.21,582608.0,22.4885,22.4982,22.4788,22.4885,582608.0
2024-02-16 14:20:00,23.21,23.21,23.2,23.21,64579.0,22.4885,22.4885,22.4788,22.4885,64579.0
2024-02-16 14:25:00,23.21,23.22,23.2,23.22,317849.0,22.4885,22.4982,22.4788,22.4982,317849.0
2024-02-16 14:30:00,23.21,23.22,23.2,23.21,382961.0,22.4885,22.4982,22.4788,22.4885,382961.0
2024-02-16 14:35:00,23.21,23.21,23.2,23.21,90292.0,22.4885,22.4885,22.4788,22.4885,90292.0
2024-02-16 14:40:00,23.21,23.21,23.2,23.21,91400.0,22.4885,22.4885,22.4788,22.4885,91400.0
2024-02-16 14:45:00,23.21,23.21,23.17,23.19,859646.0,22.4885,22.4885,22.4497,22.4691,859646.0
2024-02-16 14:50:00,23.18,23.19,23.17,23.18,711670.0,22.4594,22.4691,22.4497,22.4594,711670.0
2024-02-16 14:55:00,23.18,23.18,23.17,23.18,313315.0,22.4594,22.4594,22.4497,22.4594,313315.0
2024-02-16 15:00:00,23.18,23.19,23.17,23.18,307685.0,22.4594,22.4691,22.4497,22.4594,307685.0
2024-02-16 15:05:00,23.19,23.19,23.17,23.18,261412.0,22.4691,22.4691,22.4497,22.4594,261412.0
2024-02-16 15:10:00,23.17,23.18,23.16,23.17,377217.0,22.4497,22.4594,22.4401,22.4497,377217.0
2024-02-16 15:15:00,23.17,23.17,23.14,23.14,820108.0,22.4497,22.4497,22.4207,22.4207,820108.0
2024-02-16 15:20:00,23.14,23.15,23.13,23.14,477251.0,22.4207,22.4304,22.411,22.4207,477251.0
2024-02-16 15:25:00,23.14,23.15,23.13,23.14,245586.0,22.4207,22.4304,22.411,22.4207,245586.0
2024-02-16 15:30:00,23.14,23.16,23.14,23.14,575439.0,22.4207,22.4401,22.4207,22.4207,575439.0
2024-02-16 15:35:00,23.14,23.15,23.12,23.13,339393.0,22.4207,22.4304,22.4013,22.411,339393.0
2024-02-16 15:40:00,23.13,23.13,23.11,23.11,1507210.0,22.411,22.411,22.3916,22.3916,1507210.0
2024-02-16 15:45:00,23.11,23.13,23.11,23.12,728522.0,22.3916,22.411,22.3916,22.4013,728522.0
2024-02-16 15:50:00,23.12,23.13,23.09,23.12,2230041.0,22.4013,22.411,22.3722,22.4013,2230041.0
2024-02-16 15:55:00,23.12,23.12,23.08,23.1,4951810.0,22.4013,22.4013,22.3625,22.3819,4951810.0
2024-02-20 09:30:00,23.08,23.19,23.05,23.13,1571725.0,22.3625,22.4691,22.3335,22.411,1571725.0
2024-02-20 09:35:00,23.12,23.12,23.02,23.05,720397.0,22.4013,22.4013,22.3044,22.3335,720397.0
2024-02-20 09:40:00,23.04,23.05,23.0,23.02,527290.0,22.3238,22.3335,22.285,22.3044,527290.0
2024-02-20 09:45:00,23.02,23.07,23.0,23.06,589811.0,22.3044,22.3529,22.285,22.3432,589811.0
2024-02-20 09:50:00,23.05,23.07,23.03,23.05,322820.0,22.3335,22.3529,22.3141,22.3335,322820.0
2024-02-20 09:55:00,23.04,23.05,23.0,23.01,322760.0,22.3238,22.3335,22.285,22.2947,322760.0
2024-02-20 10:00:00,23.01,23.04,22.99,22.99,661141.0,22.2947,22.3238,22.2753,22.2753,661141.0
2024-02-20 10:05:00,22.99,22.99,22.92,22.94,407271.0,22.2753,22.2753,22.2075,22.2269,407271.0
2024-02-20 10:10:00,22.94,22.96,22.92,22.93,498124.0,22.2269,22.2463,22.2075,22.2172,498124.0
2024-02-20 10:15:00,22.93,22.99,22.93,22.96,418702.0,22.2172,22.2753,22.2172,22.2463,418702.0
2024-02-20 10:20:00,22.97,22.98,22.95,22.95,733049.0,22.256,22.2656,22.2366,22.2366,733049.0
2024-02-20 10:25:00,22.95,22.96,22.9,22.91,156362.0,22.2366,22.2463,22.1881,22.1978,156362.0
2024-02-20 10:30:00,22.9,22.91,22.86,22.87,583867.0,22.1881,22.1978,22.1494,22.1591,583867.0
2024-02-20 10:35:00,22.87,22.88,22.82,22.87,345552.0,22.1591,22.1688,22.1106,22.1591,345552.0
2024-02-20 10:40:00,22.86,22.87,22.83,22.83,390156.0,22.1494,22.1591,22.1203,22.1203,390156.0
2024-02-20 10:45:00,22.83,22.88,22.83,22.87,469565.0,22.1203,22.1688,22.1203,22.1591,469565.0
2024-02-20 10:50:00,22.88,22.9,22.87,22.89,129283.0,22.1688,22.1881,22.1591,22.1784,129283.0
2024-02-20 10:55:00,22.89,22.93,22.88,22.91,233989.0,22.1784,22.2172,22.1688,22.1978,233989.0
2024-02-20 11:00:00,22.92,22.93,22.9,22.92,498861.0,22.2075,22.2172,22.1881,22.2075,498861.0
2024-02-20 11:05:00,22.92,22.92,22.91,22.91,171320.0,22.2075,22.2075,22.1978,22.1978,171320.0
2024-02-20 11:10:00,22.92,22.94,22.91,22.91,289065.0,22.2075,22.2269,22.1978,22.1978,289065.0
2024-02-20 11:15:00,22.91,22.94,22.91,22.94,410676.0,22.1978,22.2269,22.1978,22.2269,410676.0
2024-02-20 11:20:00,22.94,22.94,22.91,22.92,289693.0,22.2269,22.2269,22.1978,22.2075,289693.0
2024-02-20 11:25:00,22.92,22.93,22.89,22.91,399615.0,22.2075,22.2172,22.1784,22.1978,399615.0
2024-02-20 11:30:00,22.91,22.91,22.89,22.91,252438.0,22.1978,22.1978,22.1784,22.1978,252438.0
2024-02-20 11:35:00,22.91,22.91,22.88,22.89,163939.0,22.1978,22.1978,22.1688,22.1784,163939.0
2024-02-20 11:40:00,22.89,22.89,22.86,22.88,289903.0,22.1784,22.1784,22.1494,22.1688,289903.0
2024-02-20 11:45:00,22.87,22.89,22.87,22.89,142683.0,22.1591,22.1784,22.1591,22.1784,142683.0
2024-02-20 11:50:00,22.89,22.91,22.88,22.91,120238.0,22.1784,22.1978,22.1688,22.1978,120238.0
2024-02-20 11:55:00,22.91,22.93,22.9,22.92,231008.0,22.1978,22.2172,22.1881,22.2075,231008.0
2024-02-20 12:00:00,22.92,22.93,22.9,22.91,225080.0,22.2075,22.2172,22.1881,22.1978,225080.0
2024-02-20 12:05:00,22.91,22.93,22.91,22.93,97291.0,22.1978,22.2172,22.1978,22.2172,97291.0
2024-02-20 12:10:00,22.93,22.94,22.92,22.92,110422.0,22.2172,22.2269,22.2075,22.2075,110422.0
2024-02-20 12:15:00,22.92,22.93,22.92,22.93,71623.0,22.2075,22.2172,22.2075,22.2172,71623.0
2024-02-20 12:20:00,22.92,22.93,22.92,22.92,162397.0,22.2075,22.2172,22.2075,22.2075,162397.0
2024-02-20 12:25:00,22.93,22.95,22.92,22.95,161483.0,22.2172,22.2366,22.2075,22.2366,161483.0
2024-02-20 12:30:00,22.94,22.95,22.94,22.95,116276.0,22.2269,22.2366,22.2269,22.2366,116276.0
2024-02-20 12:35:00,22.94,22.95,22.9,22.9,246056.0,22.2269,22.2366,22.1881,22.1881,246056.0
2024-02-20 12:40:00,22.91,22.92,22.9,22.92,159659.0,22.1978,22.2075,22.1881,22.2075,159659.0
2024-02-20 12:45:00,22.91,22.92,22.9,22.91,194573.0,22.1978,22.2075,22.1881,22.1978,194573.0
2024-02-20 12:50:00,22.9,22.92,22.9,22.91,393056.0,22.1881,22.2075,22.1881,22.1978,393056.0
2024-02-20 12:55:00,22.91,22.92,22.9,22.92,149661.0,22.1978,22.2075,22.1881,22.2075,149661.0
2024-02-20 13:00:00,22.92,22.92,22.9,22.9,166064.0,22.2075,22.2075,22.1881,22.1881,166064.0
2024-02-20 13:05:00,22.91,22.92,22.9,22.92,257673.0,22.1978,22.2075,22.1881,22.2075,257673.0
2024-02-20 13:10:00,22.91,22.92,22.91,22.91,25654.0,22.1978,22.2075,22.1978,22.1978,25654.0
2024-02-20 13:15:00,22.92,22.92,22.9,22.91,92816.0,22.2075,22.2075,22.1881,22.1978,92816.0
2024-02-20 13:20:00,22.9,22.91,22.9,22.91,72481.0,22.1881,22.1978,22.1881,22.1978,72481.0
2024-02-20 13:25:00,22.91,22.91,22.88,22.89,325903.0,22.1978,22.1978,22.1688,22.1784,325903.0
2024-02-20 13:30:00,22.89,22.9,22.88,22.89,232696.0,22.1784,22.1881,22.1688,22.1784,232696.0
2024-02-20 13:35:00,22.89,22.89,22.88,22.89,45944.0,22.1784,22.1784,22.1688,22.1784,45944.0
2024-02-20 13:40:00,22.89,22.9,22.88,22.9,130782.0,22.1784,22.1881,22.1688,22.1881,130782.0
2024-02-20 13:45:00,22.9,22.91,22.89,22.9,159241.0,22.1881,22.1978,22.1784,22.1881,159241.0
2024-02-20 13:50:00,22.89,22.91,22.89,22.89,146046.0,22.1784,22.1978,22.1784,22.1784,146046.0
2024-02-20 13:55:00,22.89,22.91,22.89,22.9,81015.0,22.1784,22.1978,22.1784,22.1881,81015.0
2024-02-20 14:00:00,22.91,22.91,22.89,22.89,94178.0,22.1978,22.1978,22.1784,22.1784,94178.0
2024-02-20 14:05:00,22.89,22.9,22.89,22.89,58066.0,22.1784,22.1881,22.1784,22.1784,58066.0
2024-02-20 14:10:00,22.89,22.9,22.89,22.89,105622.0,22.1784,22.1881,22.1784,22.1784,105622.0
2024-02-20 14:15:00,22.9,22.92,22.89,22.92,237901.0,22.1881,22.2075,22.1784,22.2075,237901.0
2024-02-20 14:20:00,22.92,22.92,22.9,22.91,254269.0,22.2075,22.2075,22.1881,22.1978,254269.0
2024-02-20 14:25:00,22.91,22.92,22.9,22.92,194493.0,22.1978,22.2075,22.1881,22.2075,194493.0
2024-02-20 14:30:00,22.92,22.92,22.9,22.91,222831.0,22.2075,22.2075,22.1881,22.1978,222831.0
2024-02-20 14:35:00,22.91,22.91,22.9,22.91,74500.0,22.1978,22.1978,22.1881,22.1978,74500.0
2024-02-20 14:40:00,22.91,22.92,22.9,22.92,92427.0,22.1978,22.2075,22.1881,22.2075,92427.0
2024-02-20 14:45:00,22.91,22.92,22.9,22.91,135454.0,22.1978,22.2075,22.1881,22.1978,135454.0
2024-02-20 14:50:00,22.91,22.91,22.9,22.9,95756.0,22.1978,22.1978,22.1881,22.1881,95756.0
2024-02-20 14:55:00,22.91,22.91,22.89,22.89,135720.0,22.1978,22.1978,22.1784,22.1784,135720.0
2024-02-20 15:00:00,22.89,22.9,22.88,22.88,121656.0,22.1784,22.1881,22.1688,22.1688,121656.0
2024-02-20 15:05:00,22.89,22.9,22.88,22.89,337646.0,22.1784,22.1881,22.1688,22.1784,337646.0
2024-02-20 15:10:00,22.89,22.9,22.89,22.9,115551.0,22.1784,22.1881,22.1784,22.1881,115551.0
2024-02-20 15:15:00,22.9,22.92,22.89,22.92,331534.0,22.1881,22.2075,22.1784,22.2075,331534.0
2024-02-20 15:20:00,22.92,22.92,22.91,22.92,103279.0,22.2075,22.2075,22.1978,22.2075,103279.0
2024-02-20 15:25:00,22.92,22.93,22.91,22.92,282750.0,22.2075,22.2172,22.1978,22.2075,282750.0
2024-02-20 15:30:00,22.92,22.92,22.9,22.91,193107.0,22.2075,22.2075,22.1881,22.1978,193107.0
2024-02-20 15:35:00,22.9,22.91,22.89,22.91,342330.0,22.1881,22.1978,22.1784,22.1978,342330.0
2024-02-20 15:40:00,22.91,22.92,22.9,22.92,797943.0,22.1978,22.2075,22.1881,22.2075,797943.0
2024-02-20 15:45:00,22.92,22.93,22.91,22.93,254846.0,22.2075,22.2172,22.1978,22.2172,254846.0
2024-02-20 15:50:00,22.93,22.93,22.91,22.92,723617.0,22.2172,22.2172,22.1978,22.2075,723617.0
2024-02-20 15:55:00,22.91,22.94,22.91,22.94,2521369.0,22.1978,22.2269,22.1978,22.2269,2521369.0
2024-02-21 09:30:00,23.54,23.65,23.49,23.65,2108558.0,22.8082,22.9148,22.7598,22.9148,2108558.0
2024-02-21 09:35:00,23.65,23.68,23.62,23.65,1169859.0,22.9148,22.9439,22.8858,22.9148,1169859.0
2024-02-21 09:40:00,23.66,23.68,23.63,23.66,645334.0,22.9245,22.9439,22.8954,22.9245,645334.0
2024-02-21 09:45:00,23.64,23.71,23.63,23.7,865749.0,22.9051,22.973,22.8954,22.9633,865749.0
2024-02-21 09:50:00,23.7,23.73,23.68,23.69,757722.0,22.9633,22.9923,22.9439,22.9536,757722.0
2024-02-21 09:55:00,23.69,23.69,23.62,23.63,687276.0,22.9536,22.9536,22.8858,22.8954,687276.0
2024-02-21 10:00:00,23.63,23.65,23.59,23.64,705832.0,22.8954,22.9148,22.8567,22.9051,705832.0
2024-02-21 10:05:00,23.64,23.65,23.61,23.63,398077.0,22.9051,22.9148,22.8761,22.8954,398077.0
2024-02-21 10:10:00,23.63,23.64,23.6,23.64,513970.0,22.8954,22.9051,22.8664,22.9051,513970.0
2024-02-21 10:15:00,23.63,23.64,23.58,23.59,975499.0,22.8954,22.9051,22.847,22.8567,975499.0
2024-02-21 10:20:00,23.59,23.6,23.55,23.56,375905.0,22.8567,22.8664,22.8179,22.8276,375905.0
2024-02-21 10:25:00,23.56,23.58,23.56,23.57,304999.0,22.8276,22.847,22.8276,22.8373,304999.0
2024-02-21 10:30:00,23.57,23.59,23.54,23.55,298772.0,22.8373,22.8567,22.8082,22.8179,298772.0
2024-02-21 10:35:00,23.54,23.55,23.52,23.53,387213.0,22.8082,22.8179,22.7889,22.7986,387213.0
2024-02-21 10:40:00,23.53,23.53,23.5,23.52,305886.0,22.7986,22.7986,22.7695,22.7889,305886.0
2024-02-21 10:45:00,23.52,23.53,23.49,23.53,377263.0,22.7889,22.7986,22.7598,22.7986,377263.0
2024-02-21 10:50:00,23.53,23.53,23.51,23.52,214249.0,22.7986,22.7986,22.7792,22.7889,214249.0
2024-02-21 10:55:00,23.52,23.53,23.48,23.5,318959.0,22.7889,22.7986,22.7501,22.7695,318959.0
2024-02-21 11:00:00,23.49,23.5,23.48,23.5,155155.0,22.7598,22.7695,22.7501,22.7695,155155.0
2024-02-21 11:05:00,23.5,23.54,23.49,23.54,148832.0,22.7695,22.8082,22.7598,22.8082,148832.0
2024-02-21 11:10:00,23.54,23.59,23.54,23.58,253007.0,22.8082,22.8567,22.8082,22.847,253007.0
2024-02-21 11:15:00,23.59,23.59,23.54,23.55,494890.0,22.8567,22.8567,22.8082,22.8179,494890.0
2024-02-21 11:20:00,23.56,23.57,23.55,23.55,182217.0,22.8276,22.8373,22.8179,22.8179,182217.0
2024-02-21 11:25:00,23.56,23.58,23.55,23.55,431799.0,22.8276,22.847,22.8179,22.8179,431799.0
2024-02-21 11:30:00,23.55,23.56,23.54,23.54,404162.0,22.8179,22.8276,22.8082,22.8082,404162.0
2024-02-21 11:35:00,23.54,23.55,23.51,23.52,203907.0,22.8082,22.8179,22.7792,22.7889,203907.0
2024-02-21 11:40:00,23.52,23.53,23.5,23.53,273608.0,22.7889,22.7986,22.7695,22.7986,273608.0
2024-02-21 11:45:00,23.53,23.57,23.51,23.57,331404.0,22.7986,22.8373,22.7792,22.8373,331404.0
2024-02-21 11:50:00,23.56,23.57,23.55,23.55,281326.0,22.8276,22.8373,22.8179,22.8179,281326.0
2024-02-21 11:55:00,23.55,23.57,23.54,23.55,417665.0,22.8179,22.8373,22.8082,22.8179,417665.0
2024-02-21 12:00:00,23.55,23.58,23.55,23.57,224270.0,22.8179,22.847,22.8179,22.8373,224270.0
2024-02-21 12:05:00,23.57,23.57,23.55,23.56,151250.0,22.8373,22.8373,22.8179,22.8276,151250.0
2024-02-21 12:10:00,23.56,23.56,23.54,23.55,227991.0,22.8276,22.8276,22.8082,22.8179,227991.0
2024-02-21 12:15:00,23.55,23.56,23.54,23.55,215701.0,22.8179,22.8276,22.8082,22.8179,215701.0
2024-02-21 12:20:00,23.55,23.56,23.53,23.54,160598.0,22.8179,22.8276,22.7986,22.8082,160598.0
2024-02-21 12:25:00,23.54,23.55,23.53,23.55,207146.0,22.8082,22.8179,22.7986,22.8179,207146.0
2024-02-21 12:30:00,23.55,23.57,23.54,23.55,123259.0,22.8179,22.8373,22.8082,22.8179,123259.0
2024-02-21 12:35:00,23.55,23.55,23.51,23.52,250836.0,22.8179,22.8179,22.7792,22.7889,250836.0
2024-02-21 12:40:00,23.52,23.53,23.51,23.52,137707.0,22.7889,22.7986,22.7792,22.7889,137707.0
2024-02-21 12:45:00,23.52,23.53,23.51,23.52,109654.0,22.7889,22.7986,22.7792,22.7889,109654.0
2024-02-21 12:50:00,23.52,23.54,23.51,23.53,182013.0,22.7889,22.8082,22.7792,22.7986,182013.0
2024-02-21 12:55:00,23.53,23.53,23.51,23.53,118560.0,22.7986,22.7986,22.7792,22.7986,118560.0
2024-02-21 13:00:00,23.53,23.53,23.48,23.51,895807.0,22.7986,22.7986,22.7501,22.7792,895807.0
2024-02-21 13:05:00,23.5,23.51,23.49,23.51,232984.0,22.7695,22.7792,22.7598,22.7792,232984.0
2024-02-21 13:10:00,23.51,23.53,23.5,23.51,248438.0,22.7792,22.7986,22.7695,22.7792,248438.0
2024-02-21 13:15:00,23.52,23.53,23.51,23.53,160971.0,22.7889,22.7986,22.7792,22.7986,160971.0
2024-02-21 13:20:00,23.53,23.54,23.52,23.54,204818.0,22.7986,22.8082,22.7889,22.8082,204818.0
2024-02-21 13:25:00,23.54,23.54,23.53,23.54,105505.0,22.8082,22.8082,22.7986,22.8082,105505.0
2024-02-21 13:30:00,23.53,23.54,23.51,23.51,233729.0,22.7986,22.8082,22.7792,22.7792,233729.0
2024-02-21 13:35:00,23.52,23.52,23.5,23.51,277888.0,22.7889,22.7889,22.7695,22.7792,277888.0
2024-02-21 13:40:00,23.51,23.52,23.5,23.51,335839.0,22.7792,22.7889,22.7695,22.7792,335839.0
2024-02-21 13:45:00,23.51,23.51,23.49,23.51,386962.0,22.7792,22.7792,22.7598,22.7792,386962.0
2024-02-21 13:50:00,23.51,23.51,23.49,23.5,140302.0,22.7792,22.7792,22.7598,22.7695,140302.0
2024-02-21 13:55:00,23.5,23.5,23.48,23.49,246476.0,22.7695,22.7695,22.7501,22.7598,246476.0
2024-02-21 14:00:00,23.5,23.51,23.46,23.51,228686.0,22.7695,22.7792,22.7307,22.7792,228686.0
2024-02-21 14:05:00,23.51,23.52,23.49,23.51,102226.0,22.7792,22.7889,22.7598,22.7792,102226.0
2024-02-21 14:10:00,23.51,23.51,23.5,23.51,88475.0,22.7792,22.7792,22.7695,22.7792,88475.0
2024-02-21 14:15:00,23.5,23.52,23.5,23.52,76028.0,22.7695,22.7889,22.7695,22.7889,76028.0
2024-02-21 14:20:00,23.52,23.52,23.49,23.5,97552.0,22.7889,22.7889,22.7598,22.7695,97552.0
2024-02-21 14:25:00,23.5,23.51,23.49,23.51,333709.0,22.7695,22.7792,22.7598,22.7792,333709.0
2024-02-21 14:30:00,23.51,23.52,23.51,23.52,233012.0,22.7792,22.7889,22.7792,22.7889,233012.0
2024-02-21 14:35:00,23.52,23.52,23.49,23.5,298861.0,22.7889,22.7889,22.7598,22.7695,298861.0
2024-02-21 14:40:00,23.5,23.5,23.48,23.49,237787.0,22.7695,22.7695,22.7501,22.7598,237787.0
2024-02-21 14:45:00,23.49,23.5,23.48,23.5,172137.0,22.7598,22.7695,22.7501,22.7695,172137.0
2024-02-21 14:50:00,23.5,23.51,23.49,23.51,406988.0,22.7695,22.7792,22.7598,22.7792,406988.0
2024-02-21 14:55:00,23.5,23.52,23.5,23.52,108833.0,22.7695,22.7889,22.7695,22.7889,108833.0
2024-02-21 15:00:00,23.52,23.52,23.5,23.51,134315.0,22.7889,22.7889,22.7695,22.7792,134315.0
2024-02-21 15:05:00,23.51,23.51,23.48,23.48,114294.0,22.7792,22.7792,22.7501,22.7501,114294.0
2024-02-21 15:10:00,23.48,23.49,23.45,23.46,545874.0,22.7501,22.7598,22.721,22.7307,545874.0
2024-02-21 15:15:00,23.46,23.48,23.46,23.48,172196.0,22.7307,22.7501,22.7307,22.7501,172196.0
2024-02-21 15:20:00,23.48,23.49,23.46,23.49,308693.0,22.7501,22.7598,22.7307,22.7598,308693.0
2024-02-21 15:25:00,23.48,23.51,23.48,23.51,163841.0,22.7501,22.7792,22.7501,22.7792,163841.0
2024-02-21 15:30:00,23.51,23.52,23.5,23.52,853630.0,22.7792,22.7889,22.7695,22.7889,853630.0
2024-02-21 15:35:00,23.52,23.53,23.51,23.53,178708.0,22.7889,22.7986,22.7792,22.7986,178708.0
2024-02-21 15:40:00,23.53,23.53,23.5,23.51,510001.0,22.7986,22.7986,22.7695,22.7792,510001.0
2024-02-21 15:45:00,23.51,23.51,23.49,23.5,760702.0,22.7792,22.7792,22.7598,22.7695,760702.0
2024-02-21 15:50:00,23.5,23.51,23.47,23.51,1875459.0,22.7695,22.7792,22.7404,22.7792,1875459.0
2024-02-21 15:55:00,23.51,23.57,23.5,23.57,6480049.0,22.7792,22.8373,22.7695,22.8373,6480049.0
2024-02-22 09:30:00,23.9,23.98,23.88,23.94,1634716.0,23.157,23.2346,23.1377,23.1958,1634716.0
2024-02-22 09:35:00,23.94,23.96,23.92,23.92,493604.0,23.1958,23.2152,23.1764,23.1764,493604.0
2024-02-22 09:40:00,23.92,23.92,23.86,23.86,409637.0,23.1764,23.1764,23.1183,23.1183,409637.0
2024-02-22 09:45:00,23.86,23.9,23.85,23.88,757670.0,23.1183,23.157,23.1086,23.1377,757670.0
2024-02-22 09:50:00,23.88,23.89,23.82,23.82,510381.0,23.1377,23.1474,23.0795,23.0795,510381.0
2024-02-22 09:55:00,23.82,23.86,23.8,23.84,902891.0,23.0795,23.1183,23.0602,23.0989,902891.0
2024-02-22 10:00:00,23.84,23.84,23.77,23.77,1043763.0,23.0989,23.0989,23.0311,23.0311,1043763.0
2024-02-22 10:05:00,23.77,23.8,23.76,23.8,631517.0,23.0311,23.0602,23.0214,23.0602,631517.0
2024-02-22 10:10:00,23.8,23.8,23.75,23.77,451624.0,23.0602,23.0602,23.0117,23.0311,451624.0
2024-02-22 10:15:00,23.76,23.78,23.74,23.76,570089.0,23.0214,23.0408,23.002,23.0214,570089.0
2024-02-22 10:20:00,23.75,23.8,23.74,23.8,548055.0,23.0117,23.0602,23.002,23.0602,548055.0
2024-02-22 10:25:00,23.8,23.8,23.77,23.79,537678.0,23.0602,23.0602,23.0311,23.0505,537678.0
2024-02-22 10:30:00,23.79,23.8,23.77,23.8,348503.0,23.0505,23.0602,23.0311,23.0602,348503.0
2024-02-22 10:35:00,23.79,23.8,23.76,23.79,768468.0,23.0505,23.0602,23.0214,23.0505,768468.0
2024-02-22 10:40:00,23.79,23.82,23.78,23.79,494578.0,23.0505,23.0795,23.0408,23.0505,494578.0
2024-02-22 10:45:00,23.79,23.8,23.74,23.75,656531.0,23.0505,23.0602,23.002,23.0117,656531.0
2024-02-22 10:50:00,23.76,23.76,23.74,23.75,203602.0,23.0214,23.0214,23.002,23.0117,203602.0
2024-02-22 10:55:00,23.76,23.77,23.75,23.76,245107.0,23.0214,23.0311,23.0117,23.0214,245107.0
2024-02-22 11:00:00,23.76,23.76,23.73,23.73,264947.0,23.0214,23.0214,22.9923,22.9923,264947.0
2024-02-22 11:05:00,23.73,23.75,23.69,23.7,397562.0,22.9923,23.0117,22.9536,22.9633,397562.0
2024-02-22 11:10:00,23.71,23.72,23.7,23.71,254204.0,22.973,22.9826,22.9633,22.973,254204.0
2024-02-22 11:15:00,23.71,23.73,23.7,23.71,317489.0,22.973,22.9923,22.9633,22.973,317489.0
2024-02-22 11:20:00,23.71,23.77,23.71,23.76,323581.0,22.973,23.0311,22.973,23.0214,323581.0
2024-02-22 11:25:00,23.77,23.78,23.76,23.76,319330.0,23.0311,23.0408,23.0214,23.0214,319330.0
2024-02-22 11:30:00,23.76,23.77,23.73,23.74,229605.0,23.0214,23.0311,22.9923,23.002,229605.0
2024-02-22 11:35:00,23.73,23.76,23.73,23.76,168089.0,22.9923,23.0214,22.9923,23.0214,168089.0
2024-02-22 11:40:00,23.75,23.79,23.75,23.78,312523.0,23.0117,23.0505,23.0117,23.0408,312523.0
2024-02-22 11:45:00,23.78,23.81,23.78,23.79,163426.0,23.0408,23.0698,23.0408,23.0505,163426.0
2024-02-22 11:50:00,23.78,23.79,23.76,23.78,95064.0,23.0408,23.0505,23.0214,23.0408,95064.0
2024-02-22 11:55:00,23.78,23.78,23.75,23.78,386118.0,23.0408,23.0408,23.0117,23.0408,386118.0
2024-02-22 12:00:00,23.78,23.79,23.77,23.78,137097.0,23.0408,23.0505,23.0311,23.0408,137097.0
2024-02-22 12:05:00,23.78,23.8,23.77,23.8,121205.0,23.0408,23.0602,23.0311,23.0602,121205.0
2024-02-22 12:10:00,23.8,23.81,23.79,23.81,264662.0,23.0602,23.0698,23.0505,23.0698,264662.0
2024-02-22 12:15:00,23.8,23.82,23.8,23.81,113825.0,23.0602,23.0795,23.0602,23.0698,113825.0
2024-02-22 12:20:00,23.81,23.83,23.81,23.82,256644.0,23.0698,23.0892,23.0698,23.0795,256644.0
2024-02-22 12:25:00,23.81,23.84,23.81,23.84,75639.0,23.0698,23.0989,23.0698,23.0989,75639.0
2024-02-22 12:30:00,23.84,23.84,23.82,23.84,231923.0,23.0989,23.0989,23.0795,23.0989,231923.0
2024-02-22 12:35:00,23.84,23.86,23.83,23.85,148863.0,23.0989,23.1183,23.0892,23.1086,148863.0
2024-02-22 12:40:00,23.85,23.86,23.84,23.86,88534.0,23.1086,23.1183,23.0989,23.1183,88534.0
2024-02-22 12:45:00,23.85,23.89,23.85,23.89,403682.0,23.1086,23.1474,23.1086,23.1474,403682.0
2024-02-22 12:50:00,23.88,23.91,23.87,23.88,353265.0,23.1377,23.1667,23.128,23.1377,353265.0
2024-02-22 12:55:00,23.88,23.92,23.88,23.91,207213.0,23.1377,23.1764,23.1377,23.1667,207213.0
2024-02-22 13:00:00,23.91,23.92,23.89,23.9,173861.0,23.1667,23.1764,23.1474,23.157,173861.0
2024-02-22 13:05:00,23.91,23.92,23.9,23.92,139261.0,23.1667,23.1764,23.157,23.1764,139261.0
2024-02-22 13:10:00,23.91,23.92,23.88,23.89,312528.0,23.1667,23.1764,23.1377,23.1474,312528.0
2024-02-22 13:15:00,23.89,23.9,23.87,23.88,140169.0,23.1474,23.157,23.128,23.1377,140169.0
2024-02-22 13:20:00,23.88,23.88,23.87,23.88,154704.0,23.1377,23.1377,23.128,23.1377,154704.0
2024-02-22 13:25:00,23.88,23.9,23.87,23.89,149949.0,23.1377,23.157,23.128,23.1474,149949.0
2024-02-22 13:30:00,23.89,23.92,23.88,23.92,142017.0,23.1474,23.1764,23.1377,23.1764,142017.0
2024-02-22 13:35:00,23.91,23.94,23.9,23.93,191869.0,23.1667,23.1958,23.157,23.1861,191869.0
2024-02-22 13:40:00,23.93,23.95,23.92,23.94,241143.0,23.1861,23.2055,23.1764,23.1958,241143.0
2024-02-22 13:45:00,23.94,23.94,23.91,23.91,328462.0,23.1958,23.1958,23.1667,23.1667,328462.0
2024-02-22 13:50:00,23.92,23.93,23.91,23.91,87587.0,23.1764,23.1861,23.1667,23.1667,87587.0
2024-02-22 13:55:00,23.91,23.92,23.9,23.92,118921.0,23.1667,23.1764,23.157,23.1764,118921.0
2024-02-22 14:00:00,23.92,23.93,23.91,23.92,201639.0,23.1764,23.1861,23.1667,23.1764,201639.0
2024-02-22 14:05:00,23.92,23.93,23.91,23.92,94093.0,23.1764,23.1861,23.1667,23.1764,94093.0
2024-02-22 14:10:00,23.93,23.94,23.92,23.94,89805.0,23.1861,23.1958,23.1764,23.1958,89805.0
2024-02-22 14:15:00,23.94,23.94,23.93,23.94,44569.0,23.1958,23.1958,23.1861,23.1958,44569.0
2024-02-22 14:20:00,23.94,23.94,23.93,23.94,45013.0,23.1958,23.1958,23.1861,23.1958,45013.0
2024-02-22 14:25:00,23.94,23.96,23.93,23.95,275427.0,23.1958,23.2152,23.1861,23.2055,275427.0
2024-02-22 14:30:00,23.95,23.96,23.92,23.93,568427.0,23.2055,23.2152,23.1764,23.1861,568427.0
2024-02-22 14:35:00,23.93,23.93,23.91,23.92,318388.0,23.1861,23.1861,23.1667,23.1764,318388.0
2024-02-22 14:40:00,23.92,23.93,23.91,23.93,122794.0,23.1764,23.1861,23.1667,23.1861,122794.0
2024-02-22 14:45:00,23.93,23.94,23.92,23.94,73834.0,23.1861,23.1958,23.1764,23.1958,73834.0
2024-02-22 14:50:00,23.94,23.94,23.92,23.93,174256.0,23.1958,23.1958,23.1764,23.1861,174256.0
2024-02-22 14:55:00,23.93,23.93,23.91,23.93,175445.0,23.1861,23.1861,23.1667,23.1861,175445.0
2024-02-22 15:00:00,23.93,23.94,23.9,23.92,409822.0,23.1861,23.1958,23.157,23.1764,409822.0
2024-02-22 15:05:00,23.92,23.92,23.91,23.91,166648.0,23.1764,23.1764,23.1667,23.1667,166648.0
2024-02-22 15:10:00,23.92,23.92,23.9,23.92,170665.0,23.1764,23.1764,23.157,23.1764,170665.0
2024-02-22 15:15:00,23.92,23.93,23.91,23.92,244333.0,23.1764,23.1861,23.1667,23.1764,244333.0
2024-02-22 15:20:00,23.92,23.92,23.91,23.92,43305.0,23.1764,23.1764,23.1667,23.1764,43305.0
2024-02-22 15:25:00,23.92,23.93,23.91,23.93,496833.0,23.1764,23.1861,23.1667,23.1861,496833.0
2024-02-22 15:30:00,23.93,23.94,23.92,23.94,277646.0,23.1861,23.1958,23.1764,23.1958,277646.0
2024-02-22 15:35:00,23.94,23.94,23.93,23.94,117783.0,23.1958,23.1958,23.1861,23.1958,117783.0
2024-02-22 15:40:00,23.94,23.95,23.93,23.94,485252.0,23.1958,23.2055,23.1861,23.1958,485252.0
2024-02-22 15:45:00,23.93,23.94,23.89,23.92,1934466.0,23.1861,23.1958,23.1474,23.1764,1934466.0
2024-02-22 15:50:00,23.92,23.92,23.87,23.88,2364613.0,23.1764,23.1764,23.128,23.1377,2364613.0
2024-02-22 15:55:00,23.88,23.95,23.87,23.94,4000413.0,23.1377,23.2055,23.128,23.1958,4000413.0
2024-02-23 09:30:00,24.18,24.24,24.14,24.17,918074.0,23.4283,23.4865,23.3896,23.4187,918074.0
2024-02-23 09:35:00,24.18,24.19,24.1,24.13,1162377.0,23.4283,23.438,23.3508,23.3799,1162377.0
2024-02-23 09:40:00,24.12,24.14,24.05,24.08,945159.0,23.3702,23.3896,23.3024,23.3315,945159.0
2024-02-23 09:45:00,24.08,24.1,24.03,24.09,771508.0,23.3315,23.3508,23.283,23.3411,771508.0
2024-02-23 09:50:00,24.08,24.08,24.01,24.02,466748.0,23.3315,23.3315,23.2636,23.2733,466748.0
2024-02-23 09:55:00,24.03,24.03,23.98,23.98,1023795.0,23.283,23.283,23.2346,23.2346,1023795.0
2024-02-23 10:00:00,23.99,24.01,23.95,24.01,676974.0,23.2443,23.2636,23.2055,23.2636,676974.0
2024-02-23 10:05:00,24.01,24.07,23.99,24.05,535708.0,23.2636,23.3218,23.2443,23.3024,535708.0
2024-02-23 10:10:00,24.05,24.07,24.03,24.05,396657.0,23.3024,23.3218,23.283,23.3024,396657.0
2024-02-23 10:15:00,24.06,24.11,24.05,24.09,553169.0,23.3121,23.3605,23.3024,23.3411,553169.0
2024-02-23 10:20:00,24.09,24.1,24.07,24.1,312117.0,23.3411,23.3508,23.3218,23.3508,312117.0
2024-02-23 10:25:00,24.1,24.12,24.09,24.09,469211.0,23.3508,23.3702,23.3411,23.3411,469211.0
2024-02-23 10:30:00,24.1,24.11,24.07,24.08,293103.0,23.3508,23.3605,23.3218,23.3315,293103.0
2024-02-23 10:35:00,24.08,24.08,24.05,24.08,225971.0,23.3315,23.3315,23.3024,23.3315,225971.0
2024-02-23 10:40:00,24.08,24.11,24.07,24.08,185506.0,23.3315,23.3605,23.3218,23.3315,185506.0
2024-02-23 10:45:00,24.08,24.08,24.05,24.08,345242.0,23.3315,23.3315,23.3024,23.3315,345242.0
2024-02-23 10:50:00,24.08,24.11,24.07,24.11,291819.0,23.3315,23.3605,23.3218,23.3605,291819.0
2024-02-23 10:55:00,24.11,24.12,24.1,24.12,345104.0,23.3605,23.3702,23.3508,23.3702,345104.0
2024-02-23 11:00:00,24.12,24.13,24.09,24.1,1310926.0,23.3702,23.3799,23.3411,23.3508,1310926.0
2024-02-23 11:05:00,24.1,24.1,24.08,24.09,314723.0,23.3508,23.3508,23.3315,23.3411,314723.0
2024-02-23 11:10:00,24.1,24.1,24.05,24.06,201434.0,23.3508,23.3508,23.3024,23.3121,201434.0
2024-02-23 11:15:00,24.06,24.08,24.05,24.06,132008.0,23.3121,23.3315,23.3024,23.3121,132008.0
2024-02-23 11:20:00,24.07,24.09,24.06,24.08,213705.0,23.3218,23.3411,23.3121,23.3315,213705.0
2024-02-23 11:25:00,24.09,24.1,24.08,24.09,239995.0,23.3411,23.3508,23.3315,23.3411,239995.0
2024-02-23 11:30:00,24.09,24.1,24.07,24.08,513500.0,23.3411,23.3508,23.3218,23.3315,513500.0
2024-02-23 11:35:00,24.08,24.09,24.07,24.08,134598.0,23.3315,23.3411,23.3218,23.3315,134598.0
2024-02-23 11:40:00,24.08,24.09,24.07,24.09,133219.0,23.3315,23.3411,23.3218,23.3411,133219.0
2024-02-23 11:45:00,24.08,24.12,24.08,24.12,109913.0,23.3315,23.3702,23.3315,23.3702,109913.0
2024-02-23 11:50:00,24.12,24.13,24.11,24.13,218046.0,23.3702,23.3799,23.3605,23.3799,218046.0
2024-02-23 11:55:00,24.13,24.13,24.12,24.13,144406.0,23.3799,23.3799,23.3702,23.3799,144406.0
2024-02-23 12:00:00,24.13,24.15,24.13,24.14,285250.0,23.3799,23.3993,23.3799,23.3896,285250.0
2024-02-23 12:05:00,24.14,24.15,24.13,24.14,179765.0,23.3896,23.3993,23.3799,23.3896,179765.0
2024-02-23 12:10:00,24.15,24.15,24.14,24.14,152005.0,23.3993,23.3993,23.3896,23.3896,152005.0
2024-02-23 12:15:00,24.14,24.16,24.14,24.14,159371.0,23.3896,23.409,23.3896,23.3896,159371.0
2024-02-23 12:20:00,24.14,24.15,24.14,24.14,85720.0,23.3896,23.3993,23.3896,23.3896,85720.0
2024-02-23 12:25:00,24.14,24.16,24.14,24.16,609233.0,23.3896,23.409,23.3896,23.409,609233.0
2024-02-23 12:30:00,24.16,24.17,24.15,24.17,112045.0,23.409,23.4187,23.3993,23.4187,112045.0
2024-02-23 12:35:00,24.17,24.18,24.15,24.18,206598.0,23.4187,23.4283,23.3993,23.4283,206598.0
2024-02-23 12:40:00,24.17,24.19,24.17,24.17,123256.0,23.4187,23.438,23.4187,23.4187,123256.0
2024-02-23 12:45:00,24.18,24.18,24.17,24.17,91947.0,23.4283,23.4283,23.4187,23.4187,91947.0
2024-02-23 12:50:00,24.17,24.18,24.16,24.16,128980.0,23.4187,23.4283,23.409,23.409,128980.0
2024-02-23 12:55:00,24.16,24.17,24.14,24.14,241015.0,23.409,23.4187,23.3896,23.3896,241015.0
2024-02-23 13:00:00,24.14,24.16,24.14,24.16,105886.0,23.3896,23.409,23.3896,23.409,105886.0
2024-02-23 13:05:00,24.16,24.16,24.14,24.14,97738.0,23.409,23.409,23.3896,23.3896,97738.0
2024-02-23 13:10:00,24.14,24.15,24.13,24.14,70739.0,23.3896,23.3993,23.3799,23.3896,70739.0
2024-02-23 13:15:00,24.14,24.15,24.13,24.13,136750.0,23.3896,23.3993,23.3799,23.3799,136750.0
2024-02-23 13:20:00,24.14,24.14,24.11,24.12,86558.0,23.3896,23.3896,23.3605,23.3702,86558.0
2024-02-23 13:25:00,24.12,24.13,24.11,24.13,126132.0,23.3702,23.3799,23.3605,23.3799,126132.0
2024-02-23 13:30:00,24.12,24.13,24.12,24.13,95400.0,23.3702,23.3799,23.3702,23.3799,95400.0
2024-02-23 13:35:00,24.13,24.13,24.12,24.13,47041.0,23.3799,23.3799,23.3702,23.3799,47041.0
2024-02-23 13:40:00,24.13,24.14,24.12,24.13,106009.0,23.3799,23.3896,23.3702,23.3799,106009.0
2024-02-23 13:45:00,24.13,24.14,24.12,24.13,214737.0,23.3799,23.3896,23.3702,23.3799,214737.0
2024-02-23 13:50:00,24.14,24.14,24.11,24.11,200640.0,23.3896,23.3896,23.3605,23.3605,200640.0
2024-02-23 13:55:00,24.12,24.12,24.09,24.1,159274.0,23.3702,23.3702,23.3411,23.3508,159274.0
2024-02-23 14:00:00,24.1,24.1,24.07,24.07,527179.0,23.3508,23.3508,23.3218,23.3218,527179.0
2024-02-23 14:05:00,24.08,24.1,24.06,24.07,1029866.0,23.3315,23.3508,23.3121,23.3218,1029866.0
2024-02-23 14:10:00,24.06,24.09,24.06,24.07,303216.0,23.3121,23.3411,23.3121,23.3218,303216.0
2024-02-23 14:15:00,24.07,24.09,24.07,24.08,134346.0,23.3218,23.3411,23.3218,23.3315,134346.0
2024-02-23 14:20:00,24.08,24.08,24.04,24.04,135645.0,23.3315,23.3315,23.2927,23.2927,135645.0
2024-02-23 14:25:00,24.04,24.05,24.03,24.04,192164.0,23.2927,23.3024,23.283,23.2927,192164.0
2024-02-23 14:30:00,24.04,24.05,24.01,24.04,549508.0,23.2927,23.3024,23.2636,23.2927,549508.0
2024-02-23 14:35:00,24.05,24.06,24.04,24.05,111698.0,23.3024,23.3121,23.2927,23.3024,111698.0
2024-02-23 14:40:00,24.05,24.06,24.04,24.05,87407.0,23.3024,23.3121,23.2927,23.3024,87407.0
2024-02-23 14:45:00,24.05,24.06,24.04,24.06,63543.0,23.3024,23.3121,23.2927,23.3121,63543.0
2024-02-23 14:50:00,24.06,24.09,24.06,24.09,302705.0,23.3121,23.3411,23.3121,23.3411,302705.0
2024-02-23 14:55:00,24.09,24.12,24.08,24.1,923421.0,23.3411,23.3702,23.3315,23.3508,923421.0
2024-02-23 15:00:00,24.11,24.11,24.09,24.1,222240.0,23.3605,23.3605,23.3411,23.3508,222240.0
2024-02-23 15:05:00,24.09,24.11,24.09,24.1,204832.0,23.3411,23.3605,23.3411,23.3508,204832.0
2024-02-23 15:10:00,24.1,24.1,24.08,24.09,246023.0,23.3508,23.3508,23.3315,23.3411,246023.0
2024-02-23 15:15:00,24.1,24.11,24.08,24.1,481437.0,23.3508,23.3605,23.3315,23.3508,481437.0
2024-02-23 15:20:00,24.1,24.1,24.08,24.08,377973.0,23.3508,23.3508,23.3315,23.3315,377973.0
2024-02-23 15:25:00,24.09,24.09,24.07,24.08,204136.0,23.3411,23.3411,23.3218,23.3315,204136.0
2024-02-23 15:30:00,24.08,24.08,24.05,24.07,370485.0,23.3315,23.3315,23.3024,23.3218,370485.0
2024-02-23 15:35:00,24.06,24.08,24.06,24.08,267642.0,23.3121,23.3315,23.3121,23.3315,267642.0
2024-02-23 15:40:00,24.08,24.09,24.07,24.08,225347.0,23.3315,23.3411,23.3218,23.3315,225347.0
2024-02-23 15:45:00,24.08,24.1,24.08,24.1,224005.0,23.3315,23.3508,23.3315,23.3508,224005.0
2024-02-23 15:50:00,24.1,24.11,24.09,24.1,834834.0,23.3508,23.3605,23.3411,23.3508,834834.0
2024-02-23 15:55:00,24.11,24.12,24.1,24.12,1904593.0,23.3605,23.3702,23.3508,23.3702,1904593.0
2024-02-26 09:30:00,23.96,24.09,23.9,24.05,1323603.0,23.2152,23.3411,23.157,23.3024,1323603.0
2024-02-26 09:35:00,24.05,24.06,24.0,24.02,749559.0,23.3024,23.3121,23.2539,23.2733,749559.0
2024-02-26 09:40:00,24.02,24.1,23.98,24.1,820970.0,23.2733,23.3508,23.2346,23.3508,820970.0
2024-02-26 09:45:00,24.1,24.1,24.05,24.1,478586.0,23.3508,23.3508,23.3024,23.3508,478586.0
2024-02-26 09:50:00,24.1,24.13,24.09,24.11,716578.0,23.3508,23.3799,23.3411,23.3605,716578.0
2024-02-26 09:55:00,24.11,24.12,24.05,24.06,303359.0,23.3605,23.3702,23.3024,23.3121,303359.0
2024-02-26 10:00:00,24.06,24.07,24.04,24.07,437641.0,23.3121,23.3218,23.2927,23.3218,437641.0
2024-02-26 10:05:00,24.06,24.08,24.03,24.04,228650.0,23.3121,23.3315,23.283,23.2927,228650.0
2024-02-26 10:10:00,24.04,24.04,23.98,23.98,412957.0,23.2927,23.2927,23.2346,23.2346,412957.0
2024-02-26 10:15:00,23.98,24.02,23.98,24.02,197976.0,23.2346,23.2733,23.2346,23.2733,197976.0
2024-02-26 10:20:00,24.02,24.07,24.01,24.04,315868.0,23.2733,23.3218,23.2636,23.2927,315868.0
2024-02-26 10:25:00,24.04,24.05,24.03,24.05,71237.0,23.2927,23.3024,23.283,23.3024,71237.0
2024-02-26 10:30:00,24.05,24.08,24.04,24.08,145519.0,23.3024,23.3315,23.2927,23.3315,145519.0
2024-02-26 10:35:00,24.07,24.09,24.05,24.06,339475.0,23.3218,23.3411,23.3024,23.3121,339475.0
2024-02-26 10:40:00,24.06,24.06,24.03,24.03,257560.0,23.3121,23.3121,23.283,23.283,257560.0
2024-02-26 10:45:00,24.03,24.04,24.02,24.03,115112.0,23.283,23.2927,23.2733,23.283,115112.0
2024-02-26 10:50:00,24.03,24.03,24.01,24.03,146956.0,23.283,23.283,23.2636,23.283,146956.0
2024-02-26 10:55:00,24.02,24.03,23.99,24.0,138853.0,23.2733,23.283,23.2443,23.2539,138853.0
2024-02-26 11:00:00,24.0,24.01,23.96,23.96,180731.0,23.2539,23.2636,23.2152,23.2152,180731.0
2024-02-26 11:05:00,23.96,23.98,23.94,23.96,203932.0,23.2152,23.2346,23.1958,23.2152,203932.0
2024-02-26 11:10:00,23.96,23.97,23.95,23.96,129043.0,23.2152,23.2249,23.2055,23.2152,129043.0
2024-02-26 11:15:00,23.96,23.98,23.95,23.96,194918.0,23.2152,23.2346,23.2055,23.2152,194918.0
2024-02-26 11:20:00,23.96,23.98,23.95,23.95,123847.0,23.2152,23.2346,23.2055,23.2055,123847.0
2024-02-26 11:25:00,23.96,23.96,23.94,23.95,164268.0,23.2152,23.2152,23.1958,23.2055,164268.0
2024-02-26 11:30:00,23.96,23.96,23.93,23.95,177477.0,23.2152,23.2152,23.1861,23.2055,177477.0
2024-02-26 11:35:00,23.95,23.95,23.94,23.94,110561.0,23.2055,23.2055,23.1958,23.1958,110561.0
2024-02-26 11:40:00,23.94,23.95,23.9,23.91,808893.0,23.1958,23.2055,23.157,23.1667,808893.0
2024-02-26 11:45:00,23.91,23.95,23.91,23.94,223573.0,23.1667,23.2055,23.1667,23.1958,223573.0
2024-02-26 11:50:00,23.94,23.95,23.93,23.95,227902.0,23.1958,23.2055,23.1861,23.2055,227902.0
2024-02-26 11:55:00,23.95,23.96,23.94,23.96,154701.0,23.2055,23.2152,23.1958,23.2152,154701.0
2024-02-26 12:00:00,23.96,23.97,23.95,23.96,203097.0,23.2152,23.2249,23.2055,23.2152,203097.0
2024-02-26 12:05:00,23.96,23.96,23.95,23.95,121813.0,23.2152,23.2152,23.2055,23.2055,121813.0
2024-02-26 12:10:00,23.95,23.96,23.95,23.96,54692.0,23.2055,23.2152,23.2055,23.2152,54692.0
2024-02-26 12:15:00,23.96,23.97,23.95,23.96,134818.0,23.2152,23.2249,23.2055,23.2152,134818.0
2024-02-26 12:20:00,23.95,23.96,23.94,23.95,119330.0,23.2055,23.2152,23.1958,23.2055,119330.0
2024-02-26 12:25:00,23.95,23.95,23.94,23.95,90757.0,23.2055,23.2055,23.1958,23.2055,90757.0
2024-02-26 12:30:00,23.94,23.97,23.94,23.97,346960.0,23.1958,23.2249,23.1958,23.2249,346960.0
2024-02-26 12:35:00,23.97,23.99,23.96,23.97,195838.0,23.2249,23.2443,23.2152,23.2249,195838.0
2024-02-26 12:40:00,23.97,23.98,23.95,23.96,233969.0,23.2249,23.2346,23.2055,23.2152,233969.0
2024-02-26 12:45:00,23.96,23.96,23.94,23.96,255840.0,23.2152,23.2152,23.1958,23.2152,255840.0
2024-02-26 12:50:00,23.96,23.97,23.95,23.96,330818.0,23.2152,23.2249,23.2055,23.2152,330818.0
2024-02-26 12:55:00,23.96,23.99,23.96,23.99,101331.0,23.2152,23.2443,23.2152,23.2443,101331.0
2024-02-26 13:00:00,23.98,24.0,23.97,24.0,235811.0,23.2346,23.2539,23.2249,23.2539,235811.0
2024-02-26 13:05:00,23.99,23.99,23.97,23.98,285112.0,23.2443,23.2443,23.2249,23.2346,285112.0
2024-02-26 13:10:00,23.98,23.98,23.97,23.98,65602.0,23.2346,23.2346,23.2249,23.2346,65602.0
2024-02-26 13:15:00,23.98,23.99,23.96,23.97,436661.0,23.2346,23.2443,23.2152,23.2249,436661.0
2024-02-26 13:20:00,23.97,23.97,23.96,23.96,260762.0,23.2249,23.2249,23.2152,23.2152,260762.0
2024-02-26 13:25:00,23.96,23.96,23.95,23.96,65647.0,23.2152,23.2152,23.2055,23.2152,65647.0
2024-02-26 13:30:00,23.96,23.97,23.95,23.96,570710.0,23.2152,23.2249,23.2055,23.2152,570710.0
2024-02-26 13:35:00,23.95,23.96,23.95,23.95,46382.0,23.2055,23.2152,23.2055,23.2055,46382.0
2024-02-26 13:40:00,23.95,23.96,23.93,23.94,384954.0,23.2055,23.2152,23.1861,23.1958,384954.0
2024-02-26 13:45:00,23.94,23.95,23.93,23.93,218428.0,23.1958,23.2055,23.1861,23.1861,218428.0
2024-02-26 13:50:00,23.93,23.94,23.92,23.93,116562.0,23.1861,23.1958,23.1764,23.1861,116562.0
2024-02-26 13:55:00,23.93,23.95,23.92,23.94,304018.0,23.1861,23.2055,23.1764,23.1958,304018.0
2024-02-26 14:00:00,23.94,23.95,23.93,23.95,208022.0,23.1958,23.2055,23.1861,23.2055,208022.0
2024-02-26 14:05:00,23.94,23.95,23.92,23.93,415048.0,23.1958,23.2055,23.1764,23.1861,415048.0
2024-02-26 14:10:00,23.93,23.94,23.92,23.93,151273.0,23.1861,23.1958,23.1764,23.1861,151273.0
2024-02-26 14:15:00,23.93,23.94,23.92,23.94,246170.0,23.1861,23.1958,23.1764,23.1958,246170.0
2024-02-26 14:20:00,23.93,23.94,23.93,23.94,166418.0,23.1861,23.1958,23.1861,23.1958,166418.0
2024-02-26 14:25:00,23.94,23.94,23.93,23.94,419999.0,23.1958,23.1958,23.1861,23.1958,419999.0
2024-02-26 14:30:00,23.94,23.95,23.93,23.93,426840.0,23.1958,23.2055,23.1861,23.1861,426840.0
2024-02-26 14:35:00,23.93,23.94,23.92,23.92,238061.0,23.1861,23.1958,23.1764,23.1764,238061.0
2024-02-26 14:40:00,23.93,23.93,23.9,23.9,120666.0,23.1861,23.1861,23.157,23.157,120666.0
2024-02-26 14:45:00,23.91,23.91,23.89,23.9,304344.0,23.1667,23.1667,23.1474,23.157,304344.0
2024-02-26 14:50:00,23.9,23.92,23.89,23.92,281185.0,23.157,23.1764,23.1474,23.1764,281185.0
2024-02-26 14:55:00,23.92,23.94,23.91,23.92,233378.0,23.1764,23.1958,23.1667,23.1764,233378.0
2024-02-26 15:00:00,23.92,23.93,23.91,23.92,275992.0,23.1764,23.1861,23.1667,23.1764,275992.0
2024-02-26 15:05:00,23.91,23.92,23.91,23.92,170591.0,23.1667,23.1764,23.1667,23.1764,170591.0
2024-02-26 15:10:00,23.92,23.95,23.91,23.95,474234.0,23.1764,23.2055,23.1667,23.2055,474234.0
2024-02-26 15:15:00,23.95,23.95,23.93,23.94,451928.0,23.2055,23.2055,23.1861,23.1958,451928.0
2024-02-26 15:20:00,23.94,23.94,23.93,23.94,179066.0,23.1958,23.1958,23.1861,23.1958,179066.0
2024-02-26 15:25:00,23.94,23.94,23.93,23.94,191693.0,23.1958,23.1958,23.1861,23.1958,191693.0
2024-02-26 15:30:00,23.94,23.94,23.92,23.93,562692.0,23.1958,23.1958,23.1764,23.1861,562692.0
2024-02-26 15:35:00,23.93,23.94,23.92,23.94,184906.0,23.1861,23.1958,23.1764,23.1958,184906.0
2024-02-26 15:40:00,23.94,23.95,23.93,23.94,655266.0,23.1958,23.2055,23.1861,23.1958,655266.0
2024-02-26 15:45:00,23.93,23.94,23.92,23.94,873654.0,23.1861,23.1958,23.1764,23.1958,873654.0
2024-02-26 15:50:00,23.94,23.94,23.92,23.93,828078.0,23.1958,23.1958,23.1764,23.1861,828078.0
2024-02-26 15:55:00,23.93,23.93,23.9,23.92,3254313.0,23.1861,23.1861,23.157,23.1764,3254313.0
2024-02-27 09:30:00,24.29,24.32,24.21,24.3,1558826.0,23.5349,23.564,23.4574,23.5446,1558826.0
2024-02-27 09:35:00,24.3,24.34,24.27,24.28,1130565.0,23.5446,23.5834,23.5155,23.5252,1130565.0
2024-02-27 09:40:00,24.28,24.29,24.24,24.25,510254.0,23.5252,23.5349,23.4865,23.4962,510254.0
2024-02-27 09:45:00,24.24,24.32,24.22,24.31,472589.0,23.4865,23.564,23.4671,23.5543,472589.0
2024-02-27 09:50:00,24.3,24.32,24.28,24.29,328299.0,23.5446,23.564,23.5252,23.5349,328299.0
2024-02-27 09:55:00,24.29,24.31,24.27,24.29,517285.0,23.5349,23.5543,23.5155,23.5349,517285.0
2024-02-27 10:00:00,24.3,24.31,24.25,24.3,943474.0,23.5446,23.5543,23.4962,23.5446,943474.0
2024-02-27 10:05:00,24.31,24.31,24.28,24.31,310321.0,23.5543,23.5543,23.5252,23.5543,310321.0
2024-02-27 10:10:00,24.31,24.32,24.29,24.3,225381.0,23.5543,23.564,23.5349,23.5446,225381.0
2024-02-27 10:15:00,24.3,24.32,24.27,24.29,870022.0,23.5446,23.564,23.5155,23.5349,870022.0
2024-02-27 10:20:00,24.29,24.29,24.25,24.28,1131986.0,23.5349,23.5349,23.4962,23.5252,1131986.0
2024-02-27 10:25:00,24.28,24.3,24.27,24.29,238044.0,23.5252,23.5446,23.5155,23.5349,238044.0
2024-02-27 10:30:00,24.29,24.31,24.28,24.31,335496.0,23.5349,23.5543,23.5252,23.5543,335496.0
2024-02-27 10:35:00,24.3,24.32,24.29,24.3,705595.0,23.5446,23.564,23.5349,23.5446,705595.0
2024-02-27 10:40:00,24.3,24.32,24.28,24.28,668629.0,23.5446,23.564,23.5252,23.5252,668629.0
2024-02-27 10:45:00,24.28,24.3,24.27,24.3,241272.0,23.5252,23.5446,23.5155,23.5446,241272.0
2024-02-27 10:50:00,24.3,24.31,24.29,24.31,320949.0,23.5446,23.5543,23.5349,23.5543,320949.0
2024-02-27 10:55:00,24.3,24.34,24.3,24.34,264800.0,23.5446,23.5834,23.5446,23.5834,264800.0
2024-02-27 11:00:00,24.34,24.34,24.31,24.32,205217.0,23.5834,23.5834,23.5543,23.564,205217.0
2024-02-27 11:05:00,24.32,24.33,24.3,24.33,216266.0,23.564,23.5737,23.5446,23.5737,216266.0
2024-02-27 11:10:00,24.33,24.34,24.31,24.33,256877.0,23.5737,23.5834,23.5543,23.5737,256877.0
2024-02-27 11:15:00,24.33,24.34,24.31,24.31,270015.0,23.5737,23.5834,23.5543,23.5543,270015.0
2024-02-27 11:20:00,24.32,24.32,24.29,24.31,254171.0,23.564,23.564,23.5349,23.5543,254171.0
2024-02-27 11:25:00,24.3,24.32,24.3,24.31,169857.0,23.5446,23.564,23.5446,23.5543,169857.0
2024-02-27 11:30:00,24.31,24.32,24.29,24.3,216270.0,23.5543,23.564,23.5349,23.5446,216270.0
2024-02-27 11:35:00,24.31,24.31,24.28,24.28,170632.0,23.5543,23.5543,23.5252,23.5252,170632.0
2024-02-27 11:40:00,24.29,24.29,24.27,24.27,317812.0,23.5349,23.5349,23.5155,23.5155,317812.0
2024-02-27 11:45:00,24.28,24.31,24.28,24.3,214830.0,23.5252,23.5543,23.5252,23.5446,214830.0
2024-02-27 11:50:00,24.3,24.31,24.28,24.29,71326.0,23.5446,23.5543,23.5252,23.5349,71326.0
2024-02-27 11:55:00,24.28,24.3,24.28,24.3,104492.0,23.5252,23.5446,23.5252,23.5446,104492.0
2024-02-27 12:00:00,24.3,24.33,24.29,24.32,167931.0,23.5446,23.5737,23.5349,23.564,167931.0
2024-02-27 12:05:00,24.33,24.33,24.31,24.33,82569.0,23.5737,23.5737,23.5543,23.5737,82569.0
2024-02-27 12:10:00,24.33,24.33,24.31,24.31,81652.0,23.5737,23.5737,23.5543,23.5543,81652.0
2024-02-27 12:15:00,24.3,24.31,24.29,24.3,343410.0,23.5446,23.5543,23.5349,23.5446,343410.0
2024-02-27 12:20:00,24.29,24.3,24.27,24.29,393890.0,23.5349,23.5446,23.5155,23.5349,393890.0
2024-02-27 12:25:00,24.29,24.31,24.28,24.29,118912.0,23.5349,23.5543,23.5252,23.5349,118912.0
2024-02-27 12:30:00,24.3,24.31,24.29,24.31,152551.0,23.5446,23.5543,23.5349,23.5543,152551.0
2024-02-27 12:35:00,24.3,24.31,24.3,24.3,78700.0,23.5446,23.5543,23.5446,23.5446,78700.0
2024-02-27 12:40:00,24.3,24.33,24.3,24.33,101559.0,23.5446,23.5737,23.5446,23.5737,101559.0
2024-02-27 12:45:00,24.33,24.34,24.32,24.33,167528.0,23.5737,23.5834,23.564,23.5737,167528.0
2024-02-27 12:50:00,24.32,24.33,24.31,24.31,82056.0,23.564,23.5737,23.5543,23.5543,82056.0
2024-02-27 12:55:00,24.32,24.32,24.3,24.32,178738.0,23.564,23.564,23.5446,23.564,178738.0
2024-02-27 13:00:00,24.32,24.33,24.3,24.33,124679.0,23.564,23.5737,23.5446,23.5737,124679.0
2024-02-27 13:05:00,24.32,24.34,24.32,24.33,121773.0,23.564,23.5834,23.564,23.5737,121773.0
2024-02-27 13:10:00,24.33,24.35,24.32,24.34,206108.0,23.5737,23.5931,23.564,23.5834,206108.0
2024-02-27 13:15:00,24.34,24.34,24.32,24.33,50384.0,23.5834,23.5834,23.564,23.5737,50384.0
2024-02-27 13:20:00,24.33,24.34,24.32,24.33,76321.0,23.5737,23.5834,23.564,23.5737,76321.0
2024-02-27 13:25:00,24.34,24.34,24.31,24.31,112446.0,23.5834,23.5834,23.5543,23.5543,112446.0
2024-02-27 13:30:00,24.31,24.32,24.31,24.32,70079.0,23.5543,23.564,23.5543,23.564,70079.0
2024-02-27 13:35:00,24.32,24.32,24.3,24.32,253361.0,23.564,23.564,23.5446,23.564,253361.0
2024-02-27 13:40:00,24.32,24.33,24.31,24.33,184353.0,23.564,23.5737,23.5543,23.5737,184353.0
2024-02-27 13:45:00,24.33,24.34,24.32,24.34,310800.0,23.5737,23.5834,23.564,23.5834,310800.0
2024-02-27 13:50:00,24.34,24.34,24.32,24.33,187053.0,23.5834,23.5834,23.564,23.5737,187053.0
2024-02-27 13:55:00,24.32,24.35,24.32,24.34,182846.0,23.564,23.5931,23.564,23.5834,182846.0
2024-02-27 14:00:00,24.34,24.35,24.33,24.35,74330.0,23.5834,23.5931,23.5737,23.5931,74330.0
2024-02-27 14:05:00,24.35,24.35,24.32,24.32,100861.0,23.5931,23.5931,23.564,23.564,100861.0
2024-02-27 14:10:00,24.33,24.33,24.32,24.33,112046.0,23.5737,23.5737,23.564,23.5737,112046.0
2024-02-27 14:15:00,24.33,24.33,24.31,24.31,133318.0,23.5737,23.5737,23.5543,23.5543,133318.0
2024-02-27 14:20:00,24.31,24.31,24.29,24.29,105110.0,23.5543,23.5543,23.5349,23.5349,105110.0
2024-02-27 14:25:00,24.29,24.31,24.28,24.31,399453.0,23.5349,23.5543,23.5252,23.5543,399453.0
2024-02-27 14:30:00,24.31,24.31,24.29,24.29,322266.0,23.5543,23.5543,23.5349,23.5349,322266.0
2024-02-27 14:35:00,24.29,24.31,24.29,24.3,163570.0,23.5349,23.5543,23.5349,23.5446,163570.0
2024-02-27 14:40:00,24.3,24.31,24.29,24.3,362856.0,23.5446,23.5543,23.5349,23.5446,362856.0
2024-02-27 14:45:00,24.3,24.31,24.29,24.3,168501.0,23.5446,23.5543,23.5349,23.5446,168501.0
2024-02-27 14:50:00,24.31,24.32,24.3,24.3,486846.0,23.5543,23.564,23.5446,23.5446,486846.0
2024-02-27 14:55:00,24.3,24.32,24.3,24.31,112503.0,23.5446,23.564,23.5446,23.5543,112503.0
2024-02-27 15:00:00,24.31,24.32,24.29,24.29,222646.0,23.5543,23.564,23.5349,23.5349,222646.0
2024-02-27 15:05:00,24.3,24.31,24.29,24.3,293108.0,23.5446,23.5543,23.5349,23.5446,293108.0
2024-02-27 15:10:00,24.3,24.32,24.3,24.32,224860.0,23.5446,23.564,23.5446,23.564,224860.0
2024-02-27 15:15:00,24.32,24.32,24.3,24.32,283617.0,23.564,23.564,23.5446,23.564,283617.0
2024-02-27 15:20:00,24.32,24.33,24.31,24.33,145057.0,23.564,23.5737,23.5543,23.5737,145057.0
2024-02-27 15:25:00,24.33,24.34,24.32,24.33,177229.0,23.5737,23.5834,23.564,23.5737,177229.0
2024-02-27 15:30:00,24.33,24.33,24.31,24.31,122681.0,23.5737,23.5737,23.5543,23.5543,122681.0
2024-02-27 15:35:00,24.32,24.33,24.31,24.32,604811.0,23.564,23.5737,23.5543,23.564,604811.0
2024-02-27 15:40:00,24.33,24.33,24.32,24.33,257939.0,23.5737,23.5737,23.564,23.5737,257939.0
2024-02-27 15:45:00,24.33,24.33,24.31,24.32,449209.0,23.5737,23.5737,23.5543,23.564,449209.0
2024-02-27 15:50:00,24.32,24.32,24.3,24.3,1530590.0,23.564,23.564,23.5446,23.5446,1530590.0
2024-02-27 15:55:00,24.3,24.33,24.29,24.32,3622556.0,23.5446,23.5737,23.5349,23.564,3622556.0
2024-02-28 09:30:00,23.76,23.77,23.62,23.62,3185703.0,23.0214,23.0311,22.8858,22.8858,3185703.0
2024-02-28 09:35:00,23.62,23.63,23.59,23.62,1159736.0,22.8858,22.8954,22.8567,22.8858,1159736.0
2024-02-28 09:40:00,23.61,23.67,23.6,23.62,595900.0,22.8761,22.9342,22.8664,22.8858,595900.0
2024-02-28 09:45:00,23.63,23.64,23.6,23.63,550677.0,22.8954,22.9051,22.8664,22.8954,550677.0
2024-02-28 09:50:00,23.62,23.63,23.56,23.56,571040.0,22.8858,22.8954,22.8276,22.8276,571040.0
2024-02-28 09:55:00,23.56,23.58,23.55,23.56,604695.0,22.8276,22.847,22.8179,22.8276,604695.0
2024-02-28 10:00:00,23.56,23.57,23.54,23.55,848732.0,22.8276,22.8373,22.8082,22.8179,848732.0
2024-02-28 10:05:00,23.55,23.56,23.53,23.55,1450651.0,22.8179,22.8276,22.7986,22.8179,1450651.0
2024-02-28 10:10:00,23.55,23.58,23.53,23.57,508324.0,22.8179,22.847,22.7986,22.8373,508324.0
2024-02-28 10:15:00,23.58,23.58,23.53,23.54,891757.0,22.847,22.847,22.7986,22.8082,891757.0
2024-02-28 10:20:00,23.54,23.55,23.52,23.54,414691.0,22.8082,22.8179,22.7889,22.8082,414691.0
2024-02-28 10:25:00,23.54,23.55,23.53,23.55,513271.0,22.8082,22.8179,22.7986,22.8179,513271.0
2024-02-28 10:30:00,23.55,23.55,23.53,23.54,509839.0,22.8179,22.8179,22.7986,22.8082,509839.0
2024-02-28 10:35:00,23.54,23.55,23.53,23.54,321669.0,22.8082,22.8179,22.7986,22.8082,321669.0
2024-02-28 10:40:00,23.53,23.54,23.51,23.52,345490.0,22.7986,22.8082,22.7792,22.7889,345490.0
2024-02-28 10:45:00,23.51,23.52,23.5,23.51,610996.0,22.7792,22.7889,22.7695,22.7792,610996.0
2024-02-28 10:50:00,23.51,23.51,23.49,23.5,383397.0,22.7792,22.7792,22.7598,22.7695,383397.0
2024-02-28 10:55:00,23.5,23.51,23.49,23.5,197300.0,22.7695,22.7792,22.7598,22.7695,197300.0
2024-02-28 11:00:00,23.51,23.54,23.5,23.54,570524.0,22.7792,22.8082,22.7695,22.8082,570524.0
2024-02-28 11:05:00,23.54,23.55,23.51,23.51,269907.0,22.8082,22.8179,22.7792,22.7792,269907.0
2024-02-28 11:10:00,23.51,23.52,23.49,23.51,573675.0,22.7792,22.7889,22.7598,22.7792,573675.0
2024-02-28 11:15:00,23.51,23.52,23.48,23.49,654836.0,22.7792,22.7889,22.7501,22.7598,654836.0
2024-02-28 11:20:00,23.48,23.5,23.48,23.48,864313.0,22.7501,22.7695,22.7501,22.7501,864313.0
2024-02-28 11:25:00,23.48,23.49,23.47,23.49,500064.0,22.7501,22.7598,22.7404,22.7598,500064.0
2024-02-28 11:30:00,23.48,23.49,23.48,23.49,364177.0,22.7501,22.7598,22.7501,22.7598,364177.0
2024-02-28 11:35:00,23.49,23.51,23.48,23.51,569587.0,22.7598,22.7792,22.7501,22.7792,569587.0
2024-02-28 11:40:00,23.51,23.53,23.5,23.53,686359.0,22.7792,22.7986,22.7695,22.7986,686359.0
2024-02-28 11:45:00,23.54,23.54,23.52,23.53,436653.0,22.8082,22.8082,22.7889,22.7986,436653.0
2024-02-28 11:50:00,23.53,23.55,23.52,23.55,276598.0,22.7986,22.8179,22.7889,22.8179,276598.0
2024-02-28 11:55:00,23.55,23.57,23.54,23.56,466359.0,22.8179,22.8373,22.8082,22.8276,466359.0
2024-02-28 12:00:00,23.56,23.57,23.55,23.55,259782.0,22.8276,22.8373,22.8179,22.8179,259782.0
2024-02-28 12:05:00,23.55,23.56,23.54,23.55,310861.0,22.8179,22.8276,22.8082,22.8179,310861.0
2024-02-28 12:10:00,23.56,23.56,23.54,23.55,550581.0,22.8276,22.8276,22.8082,22.8179,550581.0
2024-02-28 12:15:00,23.55,23.56,23.54,23.55,326022.0,22.8179,22.8276,22.8082,22.8179,326022.0
2024-02-28 12:20:00,23.54,23.54,23.53,23.54,473003.0,22.8082,22.8082,22.7986,22.8082,473003.0
2024-02-28 12:25:00,23.54,23.54,23.53,23.54,373316.0,22.8082,22.8082,22.7986,22.8082,373316.0
2024-02-28 12:30:00,23.54,23.54,23.51,23.52,566411.0,22.8082,22.8082,22.7792,22.7889,566411.0
2024-02-28 12:35:00,23.52,23.52,23.5,23.51,296071.0,22.7889,22.7889,22.7695,22.7792,296071.0
2024-02-28 12:40:00,23.5,23.53,23.5,23.53,712416.0,22.7695,22.7986,22.7695,22.7986,712416.0
2024-02-28 12:45:00,23.53,23.53,23.51,23.51,192978.0,22.7986,22.7986,22.7792,22.7792,192978.0
2024-02-28 12:50:00,23.51,23.52,23.51,23.52,224049.0,22.7792,22.7889,22.7792,22.7889,224049.0
2024-02-28 12:55:00,23.52,23.54,23.51,23.54,328326.0,22.7889,22.8082,22.7792,22.8082,328326.0
2024-02-28 13:00:00,23.54,23.54,23.51,23.52,279226.0,22.8082,22.8082,22.7792,22.7889,279226.0
2024-02-28 13:05:00,23.52,23.52,23.5,23.51,194473.0,22.7889,22.7889,22.7695,22.7792,194473.0
2024-02-28 13:10:00,23.51,23.51,23.5,23.51,127107.0,22.7792,22.7792,22.7695,22.7792,127107.0
2024-02-28 13:15:00,23.51,23.52,23.5,23.51,398608.0,22.7792,22.7889,22.7695,22.7792,398608.0
2024-02-28 13:20:00,23.51,23.51,23.5,23.51,118468.0,22.7792,22.7792,22.7695,22.7792,118468.0
2024-02-28 13:25:00,23.51,23.54,23.5,23.53,348793.0,22.7792,22.8082,22.7695,22.7986,348793.0
2024-02-28 13:30:00,23.53,23.54,23.52,23.52,219900.0,22.7986,22.8082,22.7889,22.7889,219900.0
2024-02-28 13:35:00,23.52,23.53,23.52,23.53,134570.0,22.7889,22.7986,22.7889,22.7986,134570.0
2024-02-28 13:40:00,23.53,23.54,23.52,23.53,208916.0,22.7986,22.8082,22.7889,22.7986,208916.0
2024-02-28 13:45:00,23.54,23.54,23.53,23.54,192306.0,22.8082,22.8082,22.7986,22.8082,192306.0
2024-02-28 13:50:00,23.53,23.54,23.53,23.54,157728.0,22.7986,22.8082,22.7986,22.8082,157728.0
2024-02-28 13:55:00,23.54,23.56,23.53,23.54,323754.0,22.8082,22.8276,22.7986,22.8082,323754.0
2024-02-28 14:00:00,23.54,23.55,23.53,23.54,162074.0,22.8082,22.8179,22.7986,22.8082,162074.0
2024-02-28 14:05:00,23.54,23.54,23.51,23.53,290047.0,22.8082,22.8082,22.7792,22.7986,290047.0
2024-02-28 14:10:00,23.53,23.53,23.5,23.51,264397.0,22.7986,22.7986,22.7695,22.7792,264397.0
2024-02-28 14:15:00,23.51,23.52,23.5,23.52,456480.0,22.7792,22.7889,22.7695,22.7889,456480.0
2024-02-28 14:20:00,23.52,23.53,23.51,23.52,481127.0,22.7889,22.7986,22.7792,22.7889,481127.0
2024-02-28 14:25:00,23.52,23.53,23.51,23.52,265663.0,22.7889,22.7986,22.7792,22.7889,265663.0
2024-02-28 14:30:00,23.52,23.52,23.5,23.51,445818.0,22.7889,22.7889,22.7695,22.7792,445818.0
2024-02-28 14:35:00,23.51,23.51,23.5,23.5,149509.0,22.7792,22.7792,22.7695,22.7695,149509.0
2024-02-28 14:40:00,23.5,23.51,23.48,23.48,369019.0,22.7695,22.7792,22.7501,22.7501,369019.0
2024-02-28 14:45:00,23.48,23.5,23.48,23.5,537016.0,22.7501,22.7695,22.7501,22.7695,537016.0
2024-02-28 14:50:00,23.49,23.5,23.48,23.48,147066.0,22.7598,22.7695,22.7501,22.7501,147066.0
2024-02-28 14:55:00,23.48,23.5,23.48,23.49,348581.0,22.7501,22.7695,22.7501,22.7598,348581.0
2024-02-28 15:00:00,23.5,23.52,23.49,23.51,611349.0,22.7695,22.7889,22.7598,22.7792,611349.0
2024-02-28 15:05:00,23.51,23.51,23.49,23.5,246303.0,22.7792,22.7792,22.7598,22.7695,246303.0
2024-02-28 15:10:00,23.5,23.51,23.49,23.51,270046.0,22.7695,22.7792,22.7598,22.7792,270046.0
2024-02-28 15:15:00,23.51,23.51,23.5,23.5,249283.0,22.7792,22.7792,22.7695,22.7695,249283.0
2024-02-28 15:20:00,23.5,23.52,23.5,23.52,270504.0,22.7695,22.7889,22.7695,22.7889,270504.0
2024-02-28 15:25:00,23.52,23.53,23.51,23.53,306908.0,22.7889,22.7986,22.7792,22.7986,306908.0
2024-02-28 15:30:00,23.53,23.53,23.5,23.51,537754.0,22.7986,22.7986,22.7695,22.7792,537754.0
2024-02-28 15:35:00,23.51,23.51,23.5,23.5,196971.0,22.7792,22.7792,22.7695,22.7695,196971.0
2024-02-28 15:40:00,23.51,23.54,23.5,23.53,1824980.0,22.7792,22.8082,22.7695,22.7986,1824980.0
2024-02-28 15:45:00,23.53,23.54,23.52,23.54,1179311.0,22.7986,22.8082,22.7889,22.8082,1179311.0
2024-02-28 15:50:00,23.53,23.54,23.48,23.49,4449134.0,22.7986,22.8082,22.7501,22.7598,4449134.0
2024-02-28 15:55:00,23.49,23.5,23.48,23.48,4718425.0,22.7598,22.7695,22.7501,22.7501,4718425.0
2024-02-29 09:30:00,23.61,23.66,23.54,23.55,1225942.0,22.8761,22.9245,22.8082,22.8179,1225942.0
2024-02-29 09:35:00,23.55,23.59,23.53,23.55,792961.0,22.8179,22.8567,22.7986,22.8179,792961.0
2024-02-29 09:40:00,23.55,23.63,23.54,23.6,548353.0,22.8179,22.8954,22.8082,22.8664,548353.0
2024-02-29 09:45:00,23.61,23.65,23.59,23.61,612435.0,22.8761,22.9148,22.8567,22.8761,612435.0
2024-02-29 09:50:00,23.61,23.63,23.57,23.57,327394.0,22.8761,22.8954,22.8373,22.8373,327394.0
2024-02-29 09:55:00,23.57,23.6,23.55,23.57,336846.0,22.8373,22.8664,22.8179,22.8373,336846.0
2024-02-29 10:00:00,23.58,23.6,23.55,23.6,439168.0,22.847,22.8664,22.8179,22.8664,439168.0
2024-02-29 10:05:00,23.6,23.62,23.58,23.6,389572.0,22.8664,22.8858,22.847,22.8664,389572.0
2024-02-29 10:10:00,23.59,23.6,23.53,23.54,204135.0,22.8567,22.8664,22.7986,22.8082,204135.0
2024-02-29 10:15:00,23.54,23.56,23.53,23.54,155642.0,22.8082,22.8276,22.7986,22.8082,155642.0
2024-02-29 10:20:00,23.53,23.54,23.5,23.51,282576.0,22.7986,22.8082,22.7695,22.7792,282576.0
2024-02-29 10:25:00,23.51,23.56,23.5,23.55,248335.0,22.7792,22.8276,22.7695,22.8179,248335.0
2024-02-29 10:30:00,23.55,23.57,23.51,23.52,403581.0,22.8179,22.8373,22.7792,22.7889,403581.0
2024-02-29 10:35:00,23.53,23.54,23.5,23.51,233352.0,22.7986,22.8082,22.7695,22.7792,233352.0
2024-02-29 10:40:00,23.51,23.51,23.47,23.47,323264.0,22.7792,22.7792,22.7404,22.7404,323264.0
2024-02-29 10:45:00,23.48,23.48,23.44,23.48,1122140.0,22.7501,22.7501,22.7113,22.7501,1122140.0
2024-02-29 10:50:00,23.47,23.47,23.43,23.45,167994.0,22.7404,22.7404,22.7017,22.721,167994.0
2024-02-29 10:55:00,23.45,23.46,23.43,23.45,347798.0,22.721,22.7307,22.7017,22.721,347798.0
2024-02-29 11:00:00,23.45,23.45,23.42,23.44,234882.0,22.721,22.721,22.692,22.7113,234882.0
2024-02-29 11:05:00,23.44,23.46,23.43,23.44,220838.0,22.7113,22.7307,22.7017,22.7113,220838.0
2024-02-29 11:10:00,23.44,23.44,23.4,23.41,270478.0,22.7113,22.7113,22.6726,22.6823,270478.0
2024-02-29 11:15:00,23.41,23.42,23.4,23.42,202541.0,22.6823,22.692,22.6726,22.692,202541.0
2024-02-29 11:20:00,23.41,23.42,23.39,23.4,232509.0,22.6823,22.692,22.6629,22.6726,232509.0
2024-02-29 11:25:00,23.4,23.41,23.38,23.39,299524.0,22.6726,22.6823,22.6532,22.6629,299524.0
2024-02-29 11:30:00,23.39,23.39,23.37,23.38,192862.0,22.6629,22.6629,22.6435,22.6532,192862.0
2024-02-29 11:35:00,23.38,23.39,23.36,23.38,214797.0,22.6532,22.6629,22.6338,22.6532,214797.0
2024-02-29 11:40:00,23.37,23.38,23.35,23.38,215334.0,22.6435,22.6532,22.6241,22.6532,215334.0
2024-02-29 11:45:00,23.38,23.41,23.37,23.41,366880.0,22.6532,22.6823,22.6435,22.6823,366880.0
2024-02-29 11:50:00,23.4,23.42,23.4,23.41,229033.0,22.6726,22.692,22.6726,22.6823,229033.0
2024-02-29 11:55:00,23.42,23.43,23.41,23.43,91081.0,22.692,22.7017,22.6823,22.7017,91081.0
2024-02-29 12:00:00,23.42,23.44,23.42,23.44,394840.0,22.692,22.7113,22.692,22.7113,394840.0
2024-02-29 12:05:00,23.44,23.44,23.42,23.43,236599.0,22.7113,22.7113,22.692,22.7017,236599.0
2024-02-29 12:10:00,23.44,23.44,23.4,23.41,370295.0,22.7113,22.7113,22.6726,22.6823,370295.0
2024-02-29 12:15:00,23.41,23.42,23.4,23.4,77925.0,22.6823,22.692,22.6726,22.6726,77925.0
2024-02-29 12:20:00,23.4,23.41,23.4,23.41,23338.0,22.6726,22.6823,22.6726,22.6823,23338.0
2024-02-29 12:25:00,23.41,23.42,23.39,23.41,219861.0,22.6823,22.692,22.6629,22.6823,219861.0
2024-02-29 12:30:00,23.41,23.41,23.39,23.39,170585.0,22.6823,22.6823,22.6629,22.6629,170585.0
2024-02-29 12:35:00,23.39,23.41,23.39,23.41,71459.0,22.6629,22.6823,22.6629,22.6823,71459.0
2024-02-29 12:40:00,23.41,23.42,23.4,23.41,136342.0,22.6823,22.692,22.6726,22.6823,136342.0
2024-02-29 12:45:00,23.41,23.42,23.4,23.4,91570.0,22.6823,22.692,22.6726,22.6726,91570.0
2024-02-29 12:50:00,23.41,23.42,23.4,23.42,63529.0,22.6823,22.692,22.6726,22.692,63529.0
2024-02-29 12:55:00,23.42,23.42,23.4,23.41,178246.0,22.692,22.692,22.6726,22.6823,178246.0
2024-02-29 13:00:00,23.41,23.42,23.4,23.42,124449.0,22.6823,22.692,22.6726,22.692,124449.0
2024-02-29 13:05:00,23.42,23.43,23.4,23.42,156316.0,22.692,22.7017,22.6726,22.692,156316.0
2024-02-29 13:10:00,23.41,23.43,23.41,23.43,80293.0,22.6823,22.7017,22.6823,22.7017,80293.0
2024-02-29 13:15:00,23.43,23.45,23.42,23.45,149647.0,22.7017,22.721,22.692,22.721,149647.0
2024-02-29 13:20:00,23.45,23.45,23.43,23.44,118279.0,22.721,22.721,22.7017,22.7113,118279.0
2024-02-29 13:25:00,23.44,23.44,23.42,23.43,153096.0,22.7113,22.7113,22.692,22.7017,153096.0
2024-02-29 13:30:00,23.43,23.45,23.42,23.45,76052.0,22.7017,22.721,22.692,22.721,76052.0
2024-02-29 13:35:00,23.45,23.46,23.44,23.45,172243.0,22.721,22.7307,22.7113,22.721,172243.0
2024-02-29 13:40:00,23.45,23.45,23.43,23.44,57794.0,22.721,22.721,22.7017,22.7113,57794.0
2024-02-29 13:45:00,23.43,23.44,23.43,23.44,16764.0,22.7017,22.7113,22.7017,22.7113,16764.0
2024-02-29 13:50:00,23.44,23.44,23.43,23.44,24897.0,22.7113,22.7113,22.7017,22.7113,24897.0
2024-02-29 13:55:00,23.44,23.44,23.43,23.43,303072.0,22.7113,22.7113,22.7017,22.7017,303072.0
2024-02-29 14:00:00,23.43,23.45,23.43,23.44,184092.0,22.7017,22.721,22.7017,22.7113,184092.0
2024-02-29 14:05:00,23.44,23.44,23.43,23.44,46453.0,22.7113,22.7113,22.7017,22.7113,46453.0
2024-02-29 14:10:00,23.44,23.44,23.43,23.44,27217.0,22.7113,22.7113,22.7017,22.7113,27217.0
2024-02-29 14:15:00,23.44,23.45,23.43,23.45,83075.0,22.7113,22.721,22.7017,22.721,83075.0
2024-02-29 14:20:00,23.45,23.45,23.43,23.44,118381.0,22.721,22.721,22.7017,22.7113,118381.0
2024-02-29 14:25:00,23.44,23.44,23.41,23.42,145674.0,22.7113,22.7113,22.6823,22.692,145674.0
2024-02-29 14:30:00,23.42,23.43,23.41,23.43,186638.0,22.692,22.7017,22.6823,22.7017,186638.0
2024-02-29 14:35:00,23.43,23.43,23.42,23.43,22854.0,22.7017,22.7017,22.692,22.7017,22854.0
2024-02-29 14:40:00,23.43,23.43,23.42,23.43,30808.0,22.7017,22.7017,22.692,22.7017,30808.0
2024-02-29 14:45:00,23.43,23.43,23.42,23.43,68904.0,22.7017,22.7017,22.692,22.7017,68904.0
2024-02-29 14:50:00,23.43,23.44,23.42,23.43,262564.0,22.7017,22.7113,22.692,22.7017,262564.0
2024-02-29 14:55:00,23.42,23.44,23.42,23.44,571684.0,22.692,22.7113,22.692,22.7113,571684.0
2024-02-29 15:00:00,23.44,23.44,23.42,23.44,365475.0,22.7113,22.7113,22.692,22.7113,365475.0
2024-02-29 15:05:00,23.43,23.44,23.43,23.43,36032.0,22.7017,22.7113,22.7017,22.7017,36032.0
2024-02-29 15:10:00,23.43,23.44,23.42,23.42,153717.0,22.7017,22.7113,22.692,22.692,153717.0
2024-02-29 15:15:00,23.42,23.43,23.42,23.42,40980.0,22.692,22.7017,22.692,22.692,40980.0
2024-02-29 15:20:00,23.43,23.43,23.42,23.42,105479.0,22.7017,22.7017,22.692,22.692,105479.0
2024-02-29 15:25:00,23.43,23.43,23.42,23.43,144714.0,22.7017,22.7017,22.692,22.7017,144714.0
2024-02-29 15:30:00,23.43,23.44,23.42,23.44,502159.0,22.7017,22.7113,22.692,22.7113,502159.0
2024-02-29 15:35:00,23.44,23.44,23.43,23.43,239522.0,22.7113,22.7113,22.7017,22.7017,239522.0
2024-02-29 15:40:00,23.43,23.44,23.42,23.42,240500.0,22.7017,22.7113,22.692,22.692,240500.0
2024-02-29 15:45:00,23.43,23.43,23.41,23.41,1432423.0,22.7017,22.7017,22.6823,22.6823,1432423.0
2024-02-29 15:50:00,23.41,23.43,23.4,23.43,1098161.0,22.6823,22.7017,22.6726,22.7017,1098161.0
2024-02-29 15:55:00,23.42,23.43,23.41,23.41,2757706.0,22.692,22.7017,22.6823,22.6823,2757706.0
2024-03-01 09:30:00,23.8,23.85,23.77,23.83,1652961.0,23.0602,23.1086,23.0311,23.0892,1652961.0
2024-03-01 09:35:00,23.82,23.87,23.81,23.86,562636.0,23.0795,23.128,23.0698,23.1183,562636.0
2024-03-01 09:40:00,23.86,23.87,23.81,23.84,823794.0,23.1183,23.128,23.0698,23.0989,823794.0
2024-03-01 09:45:00,23.84,23.86,23.8,23.82,617596.0,23.0989,23.1183,23.0602,23.0795,617596.0
2024-03-01 09:50:00,23.82,23.82,23.75,23.77,551122.0,23.0795,23.0795,23.0117,23.0311,551122.0
2024-03-01 09:55:00,23.77,23.78,23.74,23.77,356318.0,23.0311,23.0408,23.002,23.0311,356318.0
2024-03-01 10:00:00,23.78,23.82,23.77,23.78,676765.0,23.0408,23.0795,23.0311,23.0408,676765.0
2024-03-01 10:05:00,23.79,23.82,23.77,23.8,248245.0,23.0505,23.0795,23.0311,23.0602,248245.0
2024-03-01 10:10:00,23.8,23.82,23.79,23.8,231956.0,23.0602,23.0795,23.0505,23.0602,231956.0
2024-03-01 10:15:00,23.81,23.85,23.8,23.85,477398.0,23.0698,23.1086,23.0602,23.1086,477398.0
2024-03-01 10:20:00,23.85,23.86,23.84,23.85,127714.0,23.1086,23.1183,23.0989,23.1086,127714.0
2024-03-01 10:25:00,23.85,23.88,23.84,23.88,297738.0,23.1086,23.1377,23.0989,23.1377,297738.0
2024-03-01 10:30:00,23.88,23.9,23.85,23.9,452501.0,23.1377,23.157,23.1086,23.157,452501.0
2024-03-01 10:35:00,23.89,23.93,23.88,23.89,372926.0,23.1474,23.1861,23.1377,23.1474,372926.0
2024-03-01 10:40:00,23.89,23.91,23.88,23.91,228312.0,23.1474,23.1667,23.1377,23.1667,228312.0
2024-03-01 10:45:00,23.91,23.92,23.89,23.92,161245.0,23.1667,23.1764,23.1474,23.1764,161245.0
2024-03-01 10:50:00,23.92,23.92,23.9,23.91,99017.0,23.1764,23.1764,23.157,23.1667,99017.0
2024-03-01 10:55:00,23.91,23.93,23.9,23.92,173334.0,23.1667,23.1861,23.157,23.1764,173334.0
2024-03-01 11:00:00,23.92,23.93,23.9,23.92,117510.0,23.1764,23.1861,23.157,23.1764,117510.0
2024-03-01 11:05:00,23.91,23.92,23.9,23.92,418209.0,23.1667,23.1764,23.157,23.1764,418209.0
2024-03-01 11:10:00,23.92,23.93,23.91,23.92,272325.0,23.1764,23.1861,23.1667,23.1764,272325.0
2024-03-01 11:15:00,23.93,23.93,23.91,23.92,291154.0,23.1861,23.1861,23.1667,23.1764,291154.0
2024-03-01 11:20:00,23.92,23.92,23.86,23.87,551537.0,23.1764,23.1764,23.1183,23.128,551537.0
2024-03-01 11:25:00,23.87,23.9,23.87,23.87,204718.0,23.128,23.157,23.128,23.128,204718.0
2024-03-01 11:30:00,23.87,23.89,23.87,23.89,283567.0,23.128,23.1474,23.128,23.1474,283567.0
2024-03-01 11:35:00,23.89,23.9,23.88,23.89,536424.0,23.1474,23.157,23.1377,23.1474,536424.0
2024-03-01 11:40:00,23.89,23.9,23.88,23.89,704797.0,23.1474,23.157,23.1377,23.1474,704797.0
2024-03-01 11:45:00,23.89,23.91,23.88,23.91,116523.0,23.1474,23.1667,23.1377,23.1667,116523.0
2024-03-01 11:50:00,23.91,23.91,23.9,23.91,127391.0,23.1667,23.1667,23.157,23.1667,127391.0
2024-03-01 11:55:00,23.91,23.91,23.89,23.89,221673.0,23.1667,23.1667,23.1474,23.1474,221673.0
2024-03-01 12:00:00,23.89,23.9,23.88,23.89,255416.0,23.1474,23.157,23.1377,23.1474,255416.0
2024-03-01 12:05:00,23.9,23.9,23.88,23.88,84597.0,23.157,23.157,23.1377,23.1377,84597.0
2024-03-01 12:10:00,23.88,23.91,23.88,23.91,112700.0,23.1377,23.1667,23.1377,23.1667,112700.0
2024-03-01 12:15:00,23.91,23.92,23.9,23.91,162131.0,23.1667,23.1764,23.157,23.1667,162131.0
2024-03-01 12:20:00,23.91,23.91,23.9,23.91,53076.0,23.1667,23.1667,23.157,23.1667,53076.0
2024-03-01 12:25:00,23.9,23.91,23.89,23.9,244432.0,23.157,23.1667,23.1474,23.157,244432.0
2024-03-01 12:30:00,23.91,23.91,23.89,23.9,135776.0,23.1667,23.1667,23.1474,23.157,135776.0
2024-03-01 12:35:00,23.9,23.91,23.89,23.91,199417.0,23.157,23.1667,23.1474,23.1667,199417.0
2024-03-01 12:40:00,23.91,23.91,23.9,23.91,52733.0,23.1667,23.1667,23.157,23.1667,52733.0
2024-03-01 12:45:00,23.91,23.91,23.89,23.89,104185.0,23.1667,23.1667,23.1474,23.1474,104185.0
2024-03-01 12:50:00,23.89,23.91,23.89,23.91,82728.0,23.1474,23.1667,23.1474,23.1667,82728.0
2024-03-01 12:55:00,23.91,23.91,23.9,23.91,50855.0,23.1667,23.1667,23.157,23.1667,50855.0
2024-03-01 13:00:00,23.91,23.91,23.9,23.91,40106.0,23.1667,23.1667,23.157,23.1667,40106.0
2024-03-01 13:05:00,23.91,23.91,23.88,23.91,421900.0,23.1667,23.1667,23.1377,23.1667,421900.0
2024-03-01 13:10:00,23.91,23.92,23.9,23.91,145917.0,23.1667,23.1764,23.157,23.1667,145917.0
2024-03-01 13:15:00,23.9,23.92,23.9,23.91,173416.0,23.157,23.1764,23.157,23.1667,173416.0
2024-03-01 13:20:00,23.91,23.92,23.9,23.92,196608.0,23.1667,23.1764,23.157,23.1764,196608.0
2024-03-01 13:25:00,23.92,23.92,23.91,23.92,185124.0,23.1764,23.1764,23.1667,23.1764,185124.0
2024-03-01 13:30:00,23.92,23.93,23.91,23.93,195269.0,23.1764,23.1861,23.1667,23.1861,195269.0
2024-03-01 13:35:00,23.93,23.93,23.91,23.91,273882.0,23.1861,23.1861,23.1667,23.1667,273882.0
2024-03-01 13:40:00,23.92,23.92,23.91,23.92,183842.0,23.1764,23.1764,23.1667,23.1764,183842.0
2024-03-01 13:45:00,23.91,23.92,23.9,23.92,324560.0,23.1667,23.1764,23.157,23.1764,324560.0
2024-03-01 13:50:00,23.92,23.92,23.9,23.91,233524.0,23.1764,23.1764,23.157,23.1667,233524.0
2024-03-01 13:55:00,23.91,23.92,23.91,23.92,154610.0,23.1667,23.1764,23.1667,23.1764,154610.0
2024-03-01 14:00:00,23.92,23.94,23.91,23.93,233467.0,23.1764,23.1958,23.1667,23.1861,233467.0
2024-03-01 14:05:00,23.94,23.94,23.93,23.94,149069.0,23.1958,23.1958,23.1861,23.1958,149069.0
2024-03-01 14:10:00,23.94,23.95,23.93,23.94,720744.0,23.1958,23.2055,23.1861,23.1958,720744.0
2024-03-01 14:15:00,23.94,23.95,23.93,23.94,325358.0,23.1958,23.2055,23.1861,23.1958,325358.0
2024-03-01 14:20:00,23.94,23.95,23.93,23.94,261283.0,23.1958,23.2055,23.1861,23.1958,261283.0
2024-03-01 14:25:00,23.94,23.96,23.94,23.96,342904.0,23.1958,23.2152,23.1958,23.2152,342904.0
2024-03-01 14:30:00,23.96,23.96,23.95,23.95,180031.0,23.2152,23.2152,23.2055,23.2055,180031.0
2024-03-01 14:35:00,23.95,23.96,23.94,23.95,149087.0,23.2055,23.2152,23.1958,23.2055,149087.0
2024-03-01 14:40:00,23.94,23.95,23.94,23.95,141256.0,23.1958,23.2055,23.1958,23.2055,141256.0
2024-03-01 14:45:00,23.95,23.96,23.94,23.96,817012.0,23.2055,23.2152,23.1958,23.2152,817012.0
2024-03-01 14:50:00,23.96,23.96,23.94,23.95,239728.0,23.2152,23.2152,23.1958,23.2055,239728.0
2024-03-01 14:55:00,23.95,23.95,23.94,23.95,134576.0,23.2055,23.2055,23.1958,23.2055,134576.0
2024-03-01 15:00:00,23.95,23.95,23.92,23.93,549551.0,23.2055,23.2055,23.1764,23.1861,549551.0
2024-03-01 15:05:00,23.92,23.93,23.92,23.93,474571.0,23.1764,23.1861,23.1764,23.1861,474571.0
2024-03-01 15:10:00,23.93,23.95,23.92,23.95,1208288.0,23.1861,23.2055,23.1764,23.2055,1208288.0
2024-03-01 15:15:00,23.95,23.95,23.94,23.94,258090.0,23.2055,23.2055,23.1958,23.1958,258090.0
2024-03-01 15:20:00,23.94,23.95,23.94,23.94,326250.0,23.1958,23.2055,23.1958,23.1958,326250.0
2024-03-01 15:25:00,23.94,23.95,23.93,23.93,291489.0,23.1958,23.2055,23.1861,23.1861,291489.0
2024-03-01 15:30:00,23.94,23.94,23.92,23.93,692459.0,23.1958,23.1958,23.1764,23.1861,692459.0
2024-03-01 15:35:00,23.93,23.93,23.92,23.93,754209.0,23.1861,23.1861,23.1764,23.1861,754209.0
2024-03-01 15:40:00,23.93,23.95,23.92,23.93,502077.0,23.1861,23.2055,23.1764,23.1861,502077.0
2024-03-01 15:45:00,23.93,23.94,23.9,23.91,824641.0,23.1861,23.1958,23.157,23.1667,824641.0
2024-03-01 15:50:00,23.9,23.92,23.89,23.9,1450035.0,23.157,23.1764,23.1474,23.157,1450035.0
2024-03-01 15:55:00,23.9,23.92,23.89,23.91,3833385.0,23.157,23.1764,23.1474,23.1667,3833385.0
2024-03-04 09:30:00,23.71,23.71,23.58,23.59,655854.0,22.973,22.973,22.847,22.8567,655854.0
2024-03-04 09:35:00,23.58,23.6,23.5,23.5,800959.0,22.847,22.8664,22.7695,22.7695,800959.0
2024-03-04 09:40:00,23.5,23.51,23.47,23.48,809294.0,22.7695,22.7792,22.7404,22.7501,809294.0
2024-03-04 09:45:00,23.48,23.52,23.46,23.46,1031141.0,22.7501,22.7889,22.7307,22.7307,1031141.0
2024-03-04 09:50:00,23.46,23.49,23.45,23.47,920381.0,22.7307,22.7598,22.721,22.7404,920381.0
2024-03-04 09:55:00,23.47,23.49,23.43,23.48,454787.0,22.7404,22.7598,22.7017,22.7501,454787.0
2024-03-04 10:00:00,23.48,23.49,23.46,23.47,306753.0,22.7501,22.7598,22.7307,22.7404,306753.0
2024-03-04 10:05:00,23.48,23.49,23.46,23.48,274911.0,22.7501,22.7598,22.7307,22.7501,274911.0
2024-03-04 10:10:00,23.48,23.51,23.47,23.48,367154.0,22.7501,22.7792,22.7404,22.7501,367154.0
2024-03-04 10:15:00,23.48,23.52,23.48,23.51,797324.0,22.7501,22.7889,22.7501,22.7792,797324.0
2024-03-04 10:20:00,23.52,23.52,23.49,23.51,251613.0,22.7889,22.7889,22.7598,22.7792,251613.0
2024-03-04 10:25:00,23.51,23.54,23.5,23.54,205128.0,22.7792,22.8082,22.7695,22.8082,205128.0
2024-03-04 10:30:00,23.54,23.56,23.53,23.55,375263.0,22.8082,22.8276,22.7986,22.8179,375263.0
2024-03-04 10:35:00,23.55,23.57,23.55,23.56,186235.0,22.8179,22.8373,22.8179,22.8276,186235.0
2024-03-04 10:40:00,23.56,23.57,23.51,23.52,276217.0,22.8276,22.8373,22.7792,22.7889,276217.0
2024-03-04 10:45:00,23.51,23.52,23.48,23.51,453454.0,22.7792,22.7889,22.7501,22.7792,453454.0
2024-03-04 10:50:00,23.51,23.52,23.47,23.48,326921.0,22.7792,22.7889,22.7404,22.7501,326921.0
2024-03-04 10:55:00,23.48,23.49,23.46,23.48,323420.0,22.7501,22.7598,22.7307,22.7501,323420.0
2024-03-04 11:00:00,23.48,23.48,23.46,23.47,227079.0,22.7501,22.7501,22.7307,22.7404,227079.0
2024-03-04 11:05:00,23.47,23.49,23.47,23.48,296157.0,22.7404,22.7598,22.7404,22.7501,296157.0
2024-03-04 11:10:00,23.48,23.49,23.46,23.48,237745.0,22.7501,22.7598,22.7307,22.7501,237745.0
2024-03-04 11:15:00,23.47,23.48,23.44,23.46,425692.0,22.7404,22.7501,22.7113,22.7307,425692.0
2024-03-04 11:20:00,23.46,23.47,23.44,23.44,435183.0,22.7307,22.7404,22.7113,22.7113,435183.0
2024-03-04 11:25:00,23.44,23.45,23.42,23.43,368671.0,22.7113,22.721,22.692,22.7017,368671.0
2024-03-04 11:30:00,23.44,23.45,23.42,23.43,403075.0,22.7113,22.721,22.692,22.7017,403075.0
2024-03-04 11:35:00,23.42,23.44,23.42,23.44,559992.0,22.692,22.7113,22.692,22.7113,559992.0
2024-03-04 11:40:00,23.44,23.44,23.41,23.42,254874.0,22.7113,22.7113,22.6823,22.692,254874.0
2024-03-04 11:45:00,23.42,23.43,23.41,23.42,250491.0,22.692,22.7017,22.6823,22.692,250491.0
2024-03-04 11:50:00,23.42,23.42,23.4,23.42,228776.0,22.692,22.692,22.6726,22.692,228776.0
2024-03-04 11:55:00,23.42,23.42,23.41,23.42,119919.0,22.692,22.692,22.6823,22.692,119919.0
2024-03-04 12:00:00,23.42,23.43,23.4,23.41,284368.0,22.692,22.7017,22.6726,22.6823,284368.0
2024-03-04 12:05:00,23.41,23.42,23.39,23.41,227920.0,22.6823,22.692,22.6629,22.6823,227920.0
2024-03-04 12:10:00,23.41,23.43,23.4,23.42,211143.0,22.6823,22.7017,22.6726,22.692,211143.0
2024-03-04 12:15:00,23.42,23.45,23.41,23.45,233292.0,22.692,22.721,22.6823,22.721,233292.0
2024-03-04 12:20:00,23.45,23.46,23.42,23.43,174776.0,22.721,22.7307,22.692,22.7017,174776.0
2024-03-04 12:25:00,23.43,23.44,23.4,23.42,176760.0,22.7017,22.7113,22.6726,22.692,176760.0
2024-03-04 12:30:00,23.41,23.42,23.39,23.39,262285.0,22.6823,22.692,22.6629,22.6629,262285.0
2024-03-04 12:35:00,23.39,23.4,23.38,23.39,279423.0,22.6629,22.6726,22.6532,22.6629,279423.0
2024-03-04 12:40:00,23.39,23.4,23.38,23.39,207369.0,22.6629,22.6726,22.6532,22.6629,207369.0
2024-03-04 12:45:00,23.39,23.39,23.36,23.37,341014.0,22.6629,22.6629,22.6338,22.6435,341014.0
2024-03-04 12:50:00,23.37,23.37,23.36,23.37,135077.0,22.6435,22.6435,22.6338,22.6435,135077.0
2024-03-04 12:55:00,23.37,23.38,23.36,23.38,585629.0,22.6435,22.6532,22.6338,22.6532,585629.0
2024-03-04 13:00:00,23.38,23.38,23.37,23.37,292127.0,22.6532,22.6532,22.6435,22.6435,292127.0
2024-03-04 13:05:00,23.37,23.38,23.36,23.37,462383.0,22.6435,22.6532,22.6338,22.6435,462383.0
2024-03-04 13:10:00,23.37,23.37,23.35,23.36,140932.0,22.6435,22.6435,22.6241,22.6338,140932.0
2024-03-04 13:15:00,23.36,23.36,23.33,23.34,221204.0,22.6338,22.6338,22.6048,22.6145,221204.0
2024-03-04 13:20:00,23.33,23.35,23.33,23.35,153248.0,22.6048,22.6241,22.6048,22.6241,153248.0
2024-03-04 13:25:00,23.34,23.37,23.34,23.36,516675.0,22.6145,22.6435,22.6145,22.6338,516675.0
2024-03-04 13:30:00,23.36,23.37,23.35,23.35,1526174.0,22.6338,22.6435,22.6241,22.6241,1526174.0
2024-03-04 13:35:00,23.35,23.37,23.34,23.35,464607.0,22.6241,22.6435,22.6145,22.6241,464607.0
2024-03-04 13:40:00,23.35,23.35,23.33,23.35,438442.0,22.6241,22.6241,22.6048,22.6241,438442.0
2024-03-04 13:45:00,23.35,23.37,23.34,23.37,621485.0,22.6241,22.6435,22.6145,22.6435,621485.0
2024-03-04 13:50:00,23.37,23.39,23.36,23.39,646994.0,22.6435,22.6629,22.6338,22.6629,646994.0
2024-03-04 13:55:00,23.39,23.39,23.38,23.39,100402.0,22.6629,22.6629,22.6532,22.6629,100402.0
2024-03-04 14:00:00,23.39,23.4,23.38,23.39,283466.0,22.6629,22.6726,22.6532,22.6629,283466.0
2024-03-04 14:05:00,23.39,23.4,23.36,23.36,294766.0,22.6629,22.6726,22.6338,22.6338,294766.0
2024-03-04 14:10:00,23.37,23.37,23.35,23.37,305792.0,22.6435,22.6435,22.6241,22.6435,305792.0
2024-03-04 14:15:00,23.36,23.37,23.35,23.35,147980.0,22.6338,22.6435,22.6241,22.6241,147980.0
2024-03-04 14:20:00,23.35,23.36,23.34,23.35,277825.0,22.6241,22.6338,22.6145,22.6241,277825.0
2024-03-04 14:25:00,23.35,23.38,23.35,23.36,351333.0,22.6241,22.6532,22.6241,22.6338,351333.0
2024-03-04 14:30:00,23.36,23.38,23.35,23.37,491067.0,22.6338,22.6532,22.6241,22.6435,491067.0
2024-03-04 14:35:00,23.37,23.4,23.36,23.4,441428.0,22.6435,22.6726,22.6338,22.6726,441428.0
2024-03-04 14:40:00,23.4,23.4,23.38,23.39,307612.0,22.6726,22.6726,22.6532,22.6629,307612.0
2024-03-04 14:45:00,23.39,23.41,23.38,23.39,1000387.0,22.6629,22.6823,22.6532,22.6629,1000387.0
2024-03-04 14:50:00,23.39,23.4,23.38,23.4,252966.0,22.6629,22.6726,22.6532,22.6726,252966.0
2024-03-04 14:55:00,23.39,23.41,23.39,23.41,299818.0,22.6629,22.6823,22.6629,22.6823,299818.0
2024-03-04 15:00:00,23.41,23.42,23.39,23.39,588757.0,22.6823,22.692,22.6629,22.6629,588757.0
2024-03-04 15:05:00,23.39,23.4,23.39,23.39,283375.0,22.6629,22.6726,22.6629,22.6629,283375.0
2024-03-04 15:10:00,23.39,23.4,23.37,23.38,260901.0,22.6629,22.6726,22.6435,22.6532,260901.0
2024-03-04 15:15:00,23.38,23.38,23.36,23.37,252536.0,22.6532,22.6532,22.6338,22.6435,252536.0
2024-03-04 15:20:00,23.37,23.38,23.35,23.38,423180.0,22.6435,22.6532,22.6241,22.6532,423180.0
2024-03-04 15:25:00,23.38,23.39,23.37,23.39,140182.0,22.6532,22.6629,22.6435,22.6629,140182.0
2024-03-04 15:30:00,23.39,23.39,23.37,23.39,904230.0,22.6629,22.6629,22.6435,22.6629,904230.0
2024-03-04 15:35:00,23.39,23.43,23.38,23.43,1769188.0,22.6629,22.7017,22.6532,22.7017,1769188.0
2024-03-04 15:40:00,23.42,23.43,23.39,23.41,785095.0,22.692,22.7017,22.6629,22.6823,785095.0
2024-03-04 15:45:00,23.41,23.41,23.38,23.38,1078073.0,22.6823,22.6823,22.6532,22.6532,1078073.0
2024-03-04 15:50:00,23.39,23.4,23.37,23.4,1168242.0,22.6629,22.6726,22.6435,22.6726,1168242.0
2024-03-04 15:55:00,23.39,23.42,23.39,23.4,2598652.0,22.6629,22.692,22.6629,22.6726,2598652.0
2024-03-05 09:30:00,23.12,23.12,23.04,23.08,963878.0,22.4013,22.4013,22.3238,22.3625,963878.0
2024-03-05 09:35:00,23.08,23.11,23.03,23.04,1664821.0,22.3625,22.3916,22.3141,22.3238,1664821.0
2024-03-05 09:40:00,23.04,23.09,23.01,23.09,643222.0,22.3238,22.3722,22.2947,22.3722,643222.0
2024-03-05 09:45:00,23.08,23.11,23.06,23.11,362902.0,22.3625,22.3916,22.3432,22.3916,362902.0
2024-03-05 09:50:00,23.11,23.12,23.07,23.08,715247.0,22.3916,22.4013,22.3529,22.3625,715247.0
2024-03-05 09:55:00,23.08,23.15,23.07,23.14,306801.0,22.3625,22.4304,22.3529,22.4207,306801.0
2024-03-05 10:00:00,23.15,23.25,23.15,23.21,695141.0,22.4304,22.5273,22.4304,22.4885,695141.0
2024-03-05 10:05:00,23.2,23.21,23.16,23.18,365444.0,22.4788,22.4885,22.4401,22.4594,365444.0
2024-03-05 10:10:00,23.18,23.23,23.16,23.23,575802.0,22.4594,22.5079,22.4401,22.5079,575802.0
2024-03-05 10:15:00,23.23,23.25,23.19,23.21,373883.0,22.5079,22.5273,22.4691,22.4885,373883.0
2024-03-05 10:20:00,23.21,23.22,23.16,23.18,336862.0,22.4885,22.4982,22.4401,22.4594,336862.0
2024-03-05 10:25:00,23.18,23.19,23.16,23.18,316935.0,22.4594,22.4691,22.4401,22.4594,316935.0
2024-03-05 10:30:00,23.18,23.19,23.17,23.18,264835.0,22.4594,22.4691,22.4497,22.4594,264835.0
2024-03-05 10:35:00,23.18,23.19,23.14,23.16,553845.0,22.4594,22.4691,22.4207,22.4401,553845.0
2024-03-05 10:40:00,23.16,23.2,23.15,23.19,535436.0,22.4401,22.4788,22.4304,22.4691,535436.0
2024-03-05 10:45:00,23.19,23.23,23.18,23.2,556922.0,22.4691,22.5079,22.4594,22.4788,556922.0
2024-03-05 10:50:00,23.2,23.21,23.17,23.18,532213.0,22.4788,22.4885,22.4497,22.4594,532213.0
2024-03-05 10:55:00,23.18,23.18,23.16,23.17,153992.0,22.4594,22.4594,22.4401,22.4497,153992.0
2024-03-05 11:00:00,23.17,23.18,23.14,23.14,449182.0,22.4497,22.4594,22.4207,22.4207,449182.0
2024-03-05 11:05:00,23.14,23.15,23.12,23.13,204130.0,22.4207,22.4304,22.4013,22.411,204130.0
2024-03-05 11:10:00,23.13,23.13,23.1,23.11,339322.0,22.411,22.411,22.3819,22.3916,339322.0
2024-03-05 11:15:00,23.12,23.12,23.1,23.12,233171.0,22.4013,22.4013,22.3819,22.4013,233171.0
2024-03-05 11:20:00,23.12,23.12,23.09,23.1,340934.0,22.4013,22.4013,22.3722,22.3819,340934.0
2024-03-05 11:25:00,23.11,23.11,23.08,23.09,215323.0,22.3916,22.3916,22.3625,22.3722,215323.0
2024-03-05 11:30:00,23.09,23.11,23.08,23.1,275021.0,22.3722,22.3916,22.3625,22.3819,275021.0
2024-03-05 11:35:00,23.11,23.11,23.09,23.1,316205.0,22.3916,22.3916,22.3722,22.3819,316205.0
2024-03-05 11:40:00,23.1,23.1,23.06,23.07,436146.0,22.3819,22.3819,22.3432,22.3529,436146.0
2024-03-05 11:45:00,23.07,23.08,23.06,23.06,1175881.0,22.3529,22.3625,22.3432,22.3432,1175881.0
2024-03-05 11:50:00,23.07,23.07,23.05,23.05,142039.0,22.3529,22.3529,22.3335,22.3335,142039.0
2024-03-05 11:55:00,23.05,23.08,23.05,23.08,385430.0,22.3335,22.3625,22.3335,22.3625,385430.0
2024-03-05 12:00:00,23.08,23.09,23.06,23.08,647916.0,22.3625,22.3722,22.3432,22.3625,647916.0
2024-03-05 12:05:00,23.08,23.09,23.06,23.08,311945.0,22.3625,22.3722,22.3432,22.3625,311945.0
2024-03-05 12:10:00,23.08,23.1,23.07,23.1,178413.0,22.3625,22.3819,22.3529,22.3819,178413.0
2024-03-05 12:15:00,23.1,23.1,23.09,23.1,82203.0,22.3819,22.3819,22.3722,22.3819,82203.0
2024-03-05 12:20:00,23.1,23.13,23.09,23.12,267092.0,22.3819,22.411,22.3722,22.4013,267092.0
2024-03-05 12:25:00,23.12,23.13,23.11,23.11,100453.0,22.4013,22.411,22.3916,22.3916,100453.0
2024-03-05 12:30:00,23.11,23.12,23.09,23.11,180834.0,22.3916,22.4013,22.3722,22.3916,180834.0
2024-03-05 12:35:00,23.11,23.11,23.09,23.09,99838.0,22.3916,22.3916,22.3722,22.3722,99838.0
2024-03-05 12:40:00,23.09,23.1,23.08,23.08,253433.0,22.3722,22.3819,22.3625,22.3625,253433.0
2024-03-05 12:45:00,23.09,23.09,23.06,23.06,389571.0,22.3722,22.3722,22.3432,22.3432,389571.0
2024-03-05 12:50:00,23.07,23.08,23.06,23.08,259641.0,22.3529,22.3625,22.3432,22.3625,259641.0
2024-03-05 12:55:00,23.08,23.09,23.07,23.09,183990.0,22.3625,22.3722,22.3529,22.3722,183990.0
2024-03-05 13:00:00,23.09,23.09,23.07,23.09,169157.0,22.3722,22.3722,22.3529,22.3722,169157.0
2024-03-05 13:05:00,23.09,23.1,23.07,23.09,372919.0,22.3722,22.3819,22.3529,22.3722,372919.0
2024-03-05 13:10:00,23.1,23.1,23.08,23.1,246881.0,22.3819,22.3819,22.3625,22.3819,246881.0
2024-03-05 13:15:00,23.1,23.1,23.06,23.07,199502.0,22.3819,22.3819,22.3432,22.3529,199502.0
2024-03-05 13:20:00,23.07,23.08,23.07,23.08,213515.0,22.3529,22.3625,22.3529,22.3625,213515.0
2024-03-05 13:25:00,23.08,23.09,23.07,23.08,167366.0,22.3625,22.3722,22.3529,22.3625,167366.0
2024-03-05 13:30:00,23.08,23.1,23.07,23.1,159104.0,22.3625,22.3819,22.3529,22.3819,159104.0
2024-03-05 13:35:00,23.1,23.1,23.08,23.09,199984.0,22.3819,22.3819,22.3625,22.3722,199984.0
2024-03-05 13:40:00,23.09,23.09,23.06,23.07,183052.0,22.3722,22.3722,22.3432,22.3529,183052.0
2024-03-05 13:45:00,23.07,23.09,23.06,23.08,425765.0,22.3529,22.3722,22.3432,22.3625,425765.0
2024-03-05 13:50:00,23.08,23.09,23.07,23.08,200203.0,22.3625,22.3722,22.3529,22.3625,200203.0
2024-03-05 13:55:00,23.08,23.09,23.07,23.08,208833.0,22.3625,22.3722,22.3529,22.3625,208833.0
2024-03-05 14:00:00,23.08,23.08,23.07,23.08,211548.0,22.3625,22.3625,22.3529,22.3625,211548.0
2024-03-05 14:05:00,23.08,23.08,23.06,23.07,130904.0,22.3625,22.3625,22.3432,22.3529,130904.0
2024-03-05 14:10:00,23.07,23.07,23.06,23.07,61624.0,22.3529,22.3529,22.3432,22.3529,61624.0
2024-03-05 14:15:00,23.06,23.08,23.06,23.08,204505.0,22.3432,22.3625,22.3432,22.3625,204505.0
2024-03-05 14:20:00,23.08,23.08,23.07,23.08,90796.0,22.3625,22.3625,22.3529,22.3625,90796.0
2024-03-05 14:25:00,23.08,23.08,23.07,23.08,67734.0,22.3625,22.3625,22.3529,22.3625,67734.0
2024-03-05 14:30:00,23.08,23.08,23.05,23.06,451750.0,22.3625,22.3625,22.3335,22.3432,451750.0
2024-03-05 14:35:00,23.07,23.07,23.05,23.05,177165.0,22.3529,22.3529,22.3335,22.3335,177165.0
2024-03-05 14:40:00,23.05,23.06,23.04,23.05,101256.0,22.3335,22.3432,22.3238,22.3335,101256.0
2024-03-05 14:45:00,23.05,23.06,23.04,23.04,197324.0,22.3335,22.3432,22.3238,22.3238,197324.0
2024-03-05 14:50:00,23.04,23.05,23.03,23.04,257694.0,22.3238,22.3335,22.3141,22.3238,257694.0
2024-03-05 14:55:00,23.04,23.05,23.03,23.04,188137.0,22.3238,22.3335,22.3141,22.3238,188137.0
2024-03-05 15:00:00,23.03,23.06,23.03,23.06,621814.0,22.3141,22.3432,22.3141,22.3432,621814.0
2024-03-05 15:05:00,23.06,23.11,23.05,23.09,1558270.0,22.3432,22.3916,22.3335,22.3722,1558270.0
2024-03-05 15:10:00,23.09,23.1,23.07,23.08,838618.0,22.3722,22.3819,22.3529,22.3625,838618.0
2024-03-05 15:15:00,23.08,23.08,23.06,23.06,412435.0,22.3625,22.3625,22.3432,22.3432,412435.0
2024-03-05 15:20:00,23.06,23.07,23.04,23.05,451337.0,22.3432,22.3529,22.3238,22.3335,451337.0
2024-03-05 15:25:00,23.05,23.06,23.04,23.04,412946.0,22.3335,22.3432,22.3238,22.3238,412946.0
2024-03-05 15:30:00,23.04,23.05,23.03,23.04,385356.0,22.3238,22.3335,22.3141,22.3238,385356.0
2024-03-05 15:35:00,23.04,23.05,23.03,23.03,655985.0,22.3238,22.3335,22.3141,22.3141,655985.0
2024-03-05 15:40:00,23.03,23.04,23.02,23.04,329157.0,22.3141,22.3238,22.3044,22.3238,329157.0
2024-03-05 15:45:00,23.04,23.05,23.03,23.05,662164.0,22.3238,22.3335,22.3141,22.3335,662164.0
2024-03-05 15:50:00,23.05,23.06,23.04,23.05,1076735.0,22.3335,22.3432,22.3238,22.3335,1076735.0
2024-03-05 15:55:00,23.05,23.06,23.02,23.04,4643291.0,22.3335,22.3432,22.3044,22.3238,4643291.0
2024-03-06 09:30:00,23.68,23.77,23.68,23.69,1939942.0,22.9439,23.0311,22.9439,22.9536,1939942.0
2024-03-06 09:35:00,23.69,23.75,23.67,23.7,1236089.0,22.9536,23.0117,22.9342,22.9633,1236089.0
2024-03-06 09:40:00,23.7,23.73,23.68,23.71,951988.0,22.9633,22.9923,22.9439,22.973,951988.0
2024-03-06 09:45:00,23.72,23.73,23.64,23.66,3587817.0,22.9826,22.9923,22.9051,22.9245,3587817.0
2024-03-06 09:50:00,23.67,23.7,23.65,23.7,924364.0,22.9342,22.9633,22.9148,22.9633,924364.0
2024-03-06 09:55:00,23.7,23.7,23.59,23.62,1818631.0,22.9633,22.9633,22.8567,22.8858,1818631.0
2024-03-06 10:00:00,23.61,23.68,23.6,23.64,736240.0,22.8761,22.9439,22.8664,22.9051,736240.0
2024-03-06 10:05:00,23.64,23.65,23.59,23.6,654069.0,22.9051,22.9148,22.8567,22.8664,654069.0
2024-03-06 10:10:00,23.6,23.66,23.59,23.65,406561.0,22.8664,22.9245,22.8567,22.9148,406561.0
2024-03-06 10:15:00,23.65,23.67,23.63,23.64,460171.0,22.9148,22.9342,22.8954,22.9051,460171.0
2024-03-06 10:20:00,23.64,23.65,23.58,23.61,596316.0,22.9051,22.9148,22.847,22.8761,596316.0
2024-03-06 10:25:00,23.61,23.61,23.57,23.59,467444.0,22.8761,22.8761,22.8373,22.8567,467444.0
2024-03-06 10:30:00,23.59,23.62,23.58,23.6,750576.0,22.8567,22.8858,22.847,22.8664,750576.0
2024-03-06 10:35:00,23.6,23.62,23.57,23.61,429266.0,22.8664,22.8858,22.8373,22.8761,429266.0
2024-03-06 10:40:00,23.6,23.65,23.59,23.64,171721.0,22.8664,22.9148,22.8567,22.9051,171721.0
2024-03-06 10:45:00,23.64,23.65,23.62,23.64,314526.0,22.9051,22.9148,22.8858,22.9051,314526.0
2024-03-06 10:50:00,23.65,23.66,23.62,23.63,396618.0,22.9148,22.9245,22.8858,22.8954,396618.0
2024-03-06 10:55:00,23.63,23.66,23.62,23.62,355059.0,22.8954,22.9245,22.8858,22.8858,355059.0
2024-03-06 11:00:00,23.62,23.63,23.6,23.61,545614.0,22.8858,22.8954,22.8664,22.8761,545614.0
2024-03-06 11:05:00,23.61,23.62,23.59,23.61,273759.0,22.8761,22.8858,22.8567,22.8761,273759.0
2024-03-06 11:10:00,23.61,23.62,23.59,23.61,310618.0,22.8761,22.8858,22.8567,22.8761,310618.0
2024-03-06 11:15:00,23.61,23.61,23.58,23.61,236393.0,22.8761,22.8761,22.847,22.8761,236393.0
2024-03-06 11:20:00,23.61,23.63,23.6,23.62,198680.0,22.8761,22.8954,22.8664,22.8858,198680.0
2024-03-06 11:25:00,23.62,23.66,23.62,23.66,613650.0,22.8858,22.9245,22.8858,22.9245,613650.0
2024-03-06 11:30:00,23.66,23.67,23.63,23.64,323972.0,22.9245,22.9342,22.8954,22.9051,323972.0
2024-03-06 11:35:00,23.64,23.64,23.59,23.61,409389.0,22.9051,22.9051,22.8567,22.8761,409389.0
2024-03-06 11:40:00,23.61,23.63,23.6,23.62,317292.0,22.8761,22.8954,22.8664,22.8858,317292.0
2024-03-06 11:45:00,23.62,23.63,23.6,23.62,463592.0,22.8858,22.8954,22.8664,22.8858,463592.0
2024-03-06 11:50:00,23.62,23.63,23.59,23.59,671287.0,22.8858,22.8954,22.8567,22.8567,671287.0
2024-03-06 11:55:00,23.59,23.63,23.59,23.62,267944.0,22.8567,22.8954,22.8567,22.8858,267944.0
2024-03-06 12:00:00,23.61,23.63,23.61,23.62,279814.0,22.8761,22.8954,22.8761,22.8858,279814.0
2024-03-06 12:05:00,23.62,23.63,23.6,23.61,434696.0,22.8858,22.8954,22.8664,22.8761,434696.0
2024-03-06 12:10:00,23.61,23.63,23.61,23.62,192006.0,22.8761,22.8954,22.8761,22.8858,192006.0
2024-03-06 12:15:00,23.62,23.62,23.61,23.62,176645.0,22.8858,22.8858,22.8761,22.8858,176645.0
2024-03-06 12:20:00,23.62,23.63,23.61,23.62,164634.0,22.8858,22.8954,22.8761,22.8858,164634.0
2024-03-06 12:25:00,23.63,23.64,23.61,23.62,308841.0,22.8954,22.9051,22.8761,22.8858,308841.0
2024-03-06 12:30:00,23.62,23.63,23.61,23.62,186065.0,22.8858,22.8954,22.8761,22.8858,186065.0
2024-03-06 12:35:00,23.62,23.64,23.61,23.63,248264.0,22.8858,22.9051,22.8761,22.8954,248264.0
2024-03-06 12:40:00,23.63,23.63,23.61,23.62,293263.0,22.8954,22.8954,22.8761,22.8858,293263.0
2024-03-06 12:45:00,23.62,23.63,23.6,23.6,292582.0,22.8858,22.8954,22.8664,22.8664,292582.0
2024-03-06 12:50:00,23.61,23.62,23.6,23.61,293755.0,22.8761,22.8858,22.8664,22.8761,293755.0
2024-03-06 12:55:00,23.61,23.62,23.6,23.62,54474.0,22.8761,22.8858,22.8664,22.8858,54474.0
2024-03-06 13:00:00,23.62,23.64,23.61,23.62,207997.0,22.8858,22.9051,22.8761,22.8858,207997.0
2024-03-06 13:05:00,23.62,23.63,23.61,23.63,221981.0,22.8858,22.8954,22.8761,22.8954,221981.0
2024-03-06 13:10:00,23.63,23.64,23.62,23.63,213363.0,22.8954,22.9051,22.8858,22.8954,213363.0
2024-03-06 13:15:00,23.63,23.64,23.62,23.63,193360.0,22.8954,22.9051,22.8858,22.8954,193360.0
2024-03-06 13:20:00,23.63,23.64,23.62,23.63,156055.0,22.8954,22.9051,22.8858,22.8954,156055.0
2024-03-06 13:25:00,23.63,23.64,23.62,23.62,305658.0,22.8954,22.9051,22.8858,22.8858,305658.0
2024-03-06 13:30:00,23.62,23.62,23.56,23.58,635950.0,22.8858,22.8858,22.8276,22.847,635950.0
2024-03-06 13:35:00,23.58,23.59,23.54,23.58,454630.0,22.847,22.8567,22.8082,22.847,454630.0
2024-03-06 13:40:00,23.58,23.59,23.58,23.58,65286.0,22.847,22.8567,22.847,22.847,65286.0
2024-03-06 13:45:00,23.59,23.59,23.54,23.55,433434.0,22.8567,22.8567,22.8082,22.8179,433434.0
2024-03-06 13:50:00,23.55,23.56,23.53,23.55,304109.0,22.8179,22.8276,22.7986,22.8179,304109.0
2024-03-06 13:55:00,23.55,23.56,23.54,23.56,171625.0,22.8179,22.8276,22.8082,22.8276,171625.0
2024-03-06 14:00:00,23.55,23.56,23.52,23.52,417831.0,22.8179,22.8276,22.7889,22.7889,417831.0
2024-03-06 14:05:00,23.52,23.54,23.51,23.53,641286.0,22.7889,22.8082,22.7792,22.7986,641286.0
2024-03-06 14:10:00,23.53,23.54,23.51,23.51,356009.0,22.7986,22.8082,22.7792,22.7792,356009.0
2024-03-06 14:15:00,23.51,23.52,23.49,23.52,319813.0,22.7792,22.7889,22.7598,22.7889,319813.0
2024-03-06 14:20:00,23.51,23.53,23.5,23.53,328581.0,22.7792,22.7986,22.7695,22.7986,328581.0
2024-03-06 14:25:00,23.53,23.54,23.51,23.53,131974.0,22.7986,22.8082,22.7792,22.7986,131974.0
2024-03-06 14:30:00,23.53,23.54,23.51,23.53,272989.0,22.7986,22.8082,22.7792,22.7986,272989.0
2024-03-06 14:35:00,23.53,23.54,23.52,23.53,140503.0,22.7986,22.8082,22.7889,22.7986,140503.0
2024-03-06 14:40:00,23.53,23.53,23.52,23.53,103522.0,22.7986,22.7986,22.7889,22.7986,103522.0
2024-03-06 14:45:00,23.53,23.53,23.5,23.53,461849.0,22.7986,22.7986,22.7695,22.7986,461849.0
2024-03-06 14:50:00,23.52,23.54,23.52,23.54,126599.0,22.7889,22.8082,22.7889,22.8082,126599.0
2024-03-06 14:55:00,23.54,23.54,23.51,23.52,215605.0,22.8082,22.8082,22.7792,22.7889,215605.0
2024-03-06 15:00:00,23.52,23.53,23.51,23.53,412289.0,22.7889,22.7986,22.7792,22.7986,412289.0
2024-03-06 15:05:00,23.53,23.54,23.51,23.53,314408.0,22.7986,22.8082,22.7792,22.7986,314408.0
2024-03-06 15:10:00,23.53,23.53,23.51,23.52,222223.0,22.7986,22.7986,22.7792,22.7889,222223.0
2024-03-06 15:15:00,23.52,23.54,23.51,23.53,228236.0,22.7889,22.8082,22.7792,22.7986,228236.0
2024-03-06 15:20:00,23.53,23.53,23.51,23.52,109275.0,22.7986,22.7986,22.7792,22.7889,109275.0
2024-03-06 15:25:00,23.51,23.54,23.51,23.54,193327.0,22.7792,22.8082,22.7792,22.8082,193327.0
2024-03-06 15:30:00,23.54,23.55,23.53,23.55,315621.0,22.8082,22.8179,22.7986,22.8179,315621.0
2024-03-06 15:35:00,23.55,23.55,23.52,23.54,624384.0,22.8179,22.8179,22.7889,22.8082,624384.0
2024-03-06 15:40:00,23.54,23.55,23.53,23.55,571311.0,22.8082,22.8179,22.7986,22.8179,571311.0
2024-03-06 15:45:00,23.55,23.57,23.53,23.54,667103.0,22.8179,22.8373,22.7986,22.8082,667103.0
2024-03-06 15:50:00,23.54,23.55,23.51,23.53,2686928.0,22.8082,22.8179,22.7792,22.7986,2686928.0
2024-03-06 15:55:00,23.53,23.55,23.51,23.53,3609630.0,22.7986,22.8179,22.7792,22.7986,3609630.0
2024-03-07 09:30:00,23.28,23.37,23.26,23.29,1109827.0,22.5563,22.6435,22.5369,22.566,1109827.0
2024-03-07 09:35:00,23.29,23.32,23.2,23.21,1623129.0,22.566,22.5951,22.4788,22.4885,1623129.0
2024-03-07 09:40:00,23.21,23.24,23.19,23.24,724056.0,22.4885,22.5176,22.4691,22.5176,724056.0
2024-03-07 09:45:00,23.23,23.26,23.2,23.25,822702.0,22.5079,22.5369,22.4788,22.5273,822702.0
2024-03-07 09:50:00,23.26,23.3,23.24,23.28,490801.0,22.5369,22.5757,22.5176,22.5563,490801.0
2024-03-07 09:55:00,23.27,23.29,23.26,23.26,208265.0,22.5466,22.566,22.5369,22.5369,208265.0
2024-03-07 10:00:00,23.26,23.29,23.25,23.29,228181.0,22.5369,22.566,22.5273,22.566,228181.0
2024-03-07 10:05:00,23.28,23.28,23.2,23.23,418243.0,22.5563,22.5563,22.4788,22.5079,418243.0
2024-03-07 10:10:00,23.23,23.27,23.22,23.26,404050.0,22.5079,22.5466,22.4982,22.5369,404050.0
2024-03-07 10:15:00,23.26,23.28,23.26,23.27,280109.0,22.5369,22.5563,22.5369,22.5466,280109.0
2024-03-07 10:20:00,23.26,23.27,23.24,23.26,277664.0,22.5369,22.5466,22.5176,22.5369,277664.0
2024-03-07 10:25:00,23.26,23.27,23.25,23.26,223610.0,22.5369,22.5466,22.5273,22.5369,223610.0
2024-03-07 10:30:00,23.26,23.28,23.25,23.27,345675.0,22.5369,22.5563,22.5273,22.5466,345675.0
2024-03-07 10:35:00,23.28,23.33,23.27,23.32,244882.0,22.5563,22.6048,22.5466,22.5951,244882.0
2024-03-07 10:40:00,23.33,23.33,23.29,23.3,232047.0,22.6048,22.6048,22.566,22.5757,232047.0
2024-03-07 10:45:00,23.31,23.32,23.29,23.3,271316.0,22.5854,22.5951,22.566,22.5757,271316.0
2024-03-07 10:50:00,23.29,23.3,23.27,23.29,241166.0,22.566,22.5757,22.5466,22.566,241166.0
2024-03-07 10:55:00,23.28,23.32,23.28,23.31,138745.0,22.5563,22.5951,22.5563,22.5854,138745.0
2024-03-07 11:00:00,23.31,23.32,23.29,23.3,236701.0,22.5854,22.5951,22.566,22.5757,236701.0
2024-03-07 11:05:00,23.3,23.31,23.28,23.3,287755.0,22.5757,22.5854,22.5563,22.5757,287755.0
2024-03-07 11:10:00,23.3,23.31,23.28,23.29,263996.0,22.5757,22.5854,22.5563,22.566,263996.0
2024-03-07 11:15:00,23.29,23.33,23.29,23.3,274202.0,22.566,22.6048,22.566,22.5757,274202.0
2024-03-07 11:20:00,23.31,23.31,23.3,23.3,43226.0,22.5854,22.5854,22.5757,22.5757,43226.0
2024-03-07 11:25:00,23.31,23.34,23.31,23.34,224747.0,22.5854,22.6145,22.5854,22.6145,224747.0
2024-03-07 11:30:00,23.33,23.34,23.31,23.32,169252.0,22.6048,22.6145,22.5854,22.5951,169252.0
2024-03-07 11:35:00,23.33,23.34,23.31,23.33,213223.0,22.6048,22.6145,22.5854,22.6048,213223.0
2024-03-07 11:40:00,23.33,23.34,23.32,23.32,167541.0,22.6048,22.6145,22.5951,22.5951,167541.0
2024-03-07 11:45:00,23.33,23.33,23.31,23.32,150705.0,22.6048,22.6048,22.5854,22.5951,150705.0
2024-03-07 11:50:00,23.32,23.33,23.31,23.32,319466.0,22.5951,22.6048,22.5854,22.5951,319466.0
2024-03-07 11:55:00,23.32,23.33,23.31,23.33,185204.0,22.5951,22.6048,22.5854,22.6048,185204.0
2024-03-07 12:00:00,23.33,23.34,23.31,23.34,243748.0,22.6048,22.6145,22.5854,22.6145,243748.0
2024-03-07 12:05:00,23.34,23.34,23.32,23.33,195740.0,22.6145,22.6145,22.5951,22.6048,195740.0
2024-03-07 12:10:00,23.33,23.33,23.32,23.32,75140.0,22.6048,22.6048,22.5951,22.5951,75140.0
2024-03-07 12:15:00,23.32,23.33,23.31,23.32,170263.0,22.5951,22.6048,22.5854,22.5951,170263.0
2024-03-07 12:20:00,23.32,23.32,23.29,23.3,87836.0,22.5951,22.5951,22.566,22.5757,87836.0
2024-03-07 12:25:00,23.3,23.32,23.29,23.3,128991.0,22.5757,22.5951,22.566,22.5757,128991.0
2024-03-07 12:30:00,23.3,23.31,23.28,23.29,214075.0,22.5757,22.5854,22.5563,22.566,214075.0
2024-03-07 12:35:00,23.29,23.29,23.28,23.29,49501.0,22.566,22.566,22.5563,22.566,49501.0
2024-03-07 12:40:00,23.29,23.3,23.27,23.29,231883.0,22.566,22.5757,22.5466,22.566,231883.0
2024-03-07 12:45:00,23.28,23.3,23.28,23.3,287338.0,22.5563,22.5757,22.5563,22.5757,287338.0
2024-03-07 12:50:00,23.29,23.31,23.29,23.3,61291.0,22.566,22.5854,22.566,22.5757,61291.0
2024-03-07 12:55:00,23.3,23.33,23.3,23.33,66147.0,22.5757,22.6048,22.5757,22.6048,66147.0
2024-03-07 13:00:00,23.33,23.33,23.32,23.33,88201.0,22.6048,22.6048,22.5951,22.6048,88201.0
2024-03-07 13:05:00,23.33,23.34,23.32,23.34,65621.0,22.6048,22.6145,22.5951,22.6145,65621.0
2024-03-07 13:10:00,23.34,23.35,23.33,23.33,135978.0,22.6145,22.6241,22.6048,22.6048,135978.0
2024-03-07 13:15:00,23.33,23.34,23.32,23.33,119276.0,22.6048,22.6145,22.5951,22.6048,119276.0
2024-03-07 13:20:00,23.33,23.34,23.32,23.33,70781.0,22.6048,22.6145,22.5951,22.6048,70781.0
2024-03-07 13:25:00,23.33,23.34,23.33,23.34,30163.0,22.6048,22.6145,22.6048,22.6145,30163.0
2024-03-07 13:30:00,23.33,23.34,23.32,23.34,63358.0,22.6048,22.6145,22.5951,22.6145,63358.0
2024-03-07 13:35:00,23.34,23.35,23.33,23.35,81996.0,22.6145,22.6241,22.6048,22.6241,81996.0
2024-03-07 13:40:00,23.35,23.36,23.34,23.35,128160.0,22.6241,22.6338,22.6145,22.6241,128160.0
2024-03-07 13:45:00,23.34,23.35,23.33,23.34,150122.0,22.6145,22.6241,22.6048,22.6145,150122.0
2024-03-07 13:50:00,23.34,23.34,23.33,23.34,94001.0,22.6145,22.6145,22.6048,22.6145,94001.0
2024-03-07 13:55:00,23.34,23.36,23.33,23.34,252738.0,22.6145,22.6338,22.6048,22.6145,252738.0
2024-03-07 14:00:00,23.34,23.34,23.32,23.33,204368.0,22.6145,22.6145,22.5951,22.6048,204368.0
2024-03-07 14:05:00,23.33,23.33,23.31,23.32,109285.0,22.6048,22.6048,22.5854,22.5951,109285.0
2024-03-07 14:10:00,23.32,23.34,23.31,23.33,159076.0,22.5951,22.6145,22.5854,22.6048,159076.0
2024-03-07 14:15:00,23.33,23.33,23.31,23.33,72131.0,22.6048,22.6048,22.5854,22.6048,72131.0
2024-03-07 14:20:00,23.33,23.34,23.32,23.34,79398.0,22.6048,22.6145,22.5951,22.6145,79398.0
2024-03-07 14:25:00,23.33,23.35,23.33,23.33,69123.0,22.6048,22.6241,22.6048,22.6048,69123.0
2024-03-07 14:30:00,23.33,23.34,23.33,23.34,151948.0,22.6048,22.6145,22.6048,22.6145,151948.0
2024-03-07 14:35:00,23.33,23.34,23.32,23.33,200100.0,22.6048,22.6145,22.5951,22.6048,200100.0
2024-03-07 14:40:00,23.33,23.33,23.32,23.33,65037.0,22.6048,22.6048,22.5951,22.6048,65037.0
2024-03-07 14:45:00,23.32,23.33,23.32,23.32,91644.0,22.5951,22.6048,22.5951,22.5951,91644.0
2024-03-07 14:50:00,23.33,23.35,23.32,23.34,212184.0,22.6048,22.6241,22.5951,22.6145,212184.0
2024-03-07 14:55:00,23.34,23.34,23.33,23.33,48330.0,22.6145,22.6145,22.6048,22.6048,48330.0
2024-03-07 15:00:00,23.33,23.34,23.31,23.33,335035.0,22.6048,22.6145,22.5854,22.6048,335035.0
2024-03-07 15:05:00,23.33,23.34,23.31,23.33,165345.0,22.6048,22.6145,22.5854,22.6048,165345.0
2024-03-07 15:10:00,23.33,23.34,23.32,23.34,55824.0,22.6048,22.6145,22.5951,22.6145,55824.0
2024-03-07 15:15:00,23.34,23.34,23.33,23.34,77560.0,22.6145,22.6145,22.6048,22.6145,77560.0
2024-03-07 15:20:00,23.33,23.34,23.31,23.31,228682.0,22.6048,22.6145,22.5854,22.5854,228682.0
2024-03-07 15:25:00,23.31,23.32,23.31,23.31,65883.0,22.5854,22.5951,22.5854,22.5854,65883.0
2024-03-07 15:30:00,23.32,23.33,23.31,23.33,122467.0,22.5951,22.6048,22.5854,22.6048,122467.0
2024-03-07 15:35:00,23.33,23.34,23.32,23.34,99325.0,22.6048,22.6145,22.5951,22.6145,99325.0
2024-03-07 15:40:00,23.34,23.35,23.33,23.34,250668.0,22.6145,22.6241,22.6048,22.6145,250668.0
2024-03-07 15:45:00,23.34,23.35,23.33,23.34,255921.0,22.6145,22.6241,22.6048,22.6145,255921.0
2024-03-07 15:50:00,23.33,23.34,23.33,23.34,716083.0,22.6048,22.6145,22.6048,22.6145,716083.0
2024-03-07 15:55:00,23.34,23.35,23.31,23.33,2910318.0,22.6145,22.6241,22.5854,22.6048,2910318.0
2024-03-08 09:30:00,23.41,23.55,23.4,23.53,686624.0,22.6823,22.8179,22.6726,22.7986,686624.0
2024-03-08 09:35:00,23.53,23.53,23.44,23.45,735282.0,22.7986,22.7986,22.7113,22.721,735282.0
2024-03-08 09:40:00,23.46,23.5,23.44,23.45,415069.0,22.7307,22.7695,22.7113,22.721,415069.0
2024-03-08 09:45:00,23.45,23.48,23.44,23.48,518375.0,22.721,22.7501,22.7113,22.7501,518375.0
2024-03-08 09:50:00,23.48,23.5,23.47,23.47,229968.0,22.7501,22.7695,22.7404,22.7404,229968.0
2024-03-08 09:55:00,23.47,23.48,23.45,23.47,356967.0,22.7404,22.7501,22.721,22.7404,356967.0
2024-03-08 10:00:00,23.47,23.48,23.45,23.46,240002.0,22.7404,22.7501,22.721,22.7307,240002.0
2024-03-08 10:05:00,23.46,23.47,23.45,23.46,129697.0,22.7307,22.7404,22.721,22.7307,129697.0
2024-03-08 10:10:00,23.45,23.46,23.43,23.44,231392.0,22.721,22.7307,22.7017,22.7113,231392.0
2024-03-08 10:15:00,23.43,23.44,23.4,23.41,185336.0,22.7017,22.7113,22.6726,22.6823,185336.0
2024-03-08 10:20:00,23.41,23.43,23.4,23.41,260291.0,22.6823,22.7017,22.6726,22.6823,260291.0
2024-03-08 10:25:00,23.41,23.43,23.4,23.42,217926.0,22.6823,22.7017,22.6726,22.692,217926.0
2024-03-08 10:30:00,23.42,23.43,23.39,23.42,340814.0,22.692,22.7017,22.6629,22.692,340814.0
2024-03-08 10:35:00,23.42,23.44,23.42,23.44,303762.0,22.692,22.7113,22.692,22.7113,303762.0
2024-03-08 10:40:00,23.44,23.45,23.41,23.43,117989.0,22.7113,22.721,22.6823,22.7017,117989.0
2024-03-08 10:45:00,23.43,23.45,23.4,23.44,346833.0,22.7017,22.721,22.6726,22.7113,346833.0
2024-03-08 10:50:00,23.44,23.45,23.42,23.45,165871.0,22.7113,22.721,22.692,22.721,165871.0
2024-03-08 10:55:00,23.45,23.46,23.44,23.45,71943.0,22.721,22.7307,22.7113,22.721,71943.0
2024-03-08 11:00:00,23.45,23.45,23.4,23.41,167344.0,22.721,22.721,22.6726,22.6823,167344.0
2024-03-08 11:05:00,23.41,23.43,23.4,23.41,166043.0,22.6823,22.7017,22.6726,22.6823,166043.0
2024-03-08 11:10:00,23.41,23.42,23.4,23.4,347042.0,22.6823,22.692,22.6726,22.6726,347042.0
2024-03-08 11:15:00,23.4,23.41,23.37,23.39,243141.0,22.6726,22.6823,22.6435,22.6629,243141.0
2024-03-08 11:20:00,23.39,23.39,23.38,23.38,65095.0,22.6629,22.6629,22.6532,22.6532,65095.0
2024-03-08 11:25:00,23.39,23.4,23.36,23.37,453084.0,22.6629,22.6726,22.6338,22.6435,453084.0
2024-03-08 11:30:00,23.36,23.36,23.33,23.36,359573.0,22.6338,22.6338,22.6048,22.6338,359573.0
2024-03-08 11:35:00,23.36,23.41,23.35,23.38,245595.0,22.6338,22.6823,22.6241,22.6532,245595.0
2024-03-08 11:40:00,23.39,23.4,23.37,23.4,324934.0,22.6629,22.6726,22.6435,22.6726,324934.0
2024-03-08 11:45:00,23.4,23.41,23.37,23.41,217988.0,22.6726,22.6823,22.6435,22.6823,217988.0
2024-03-08 11:50:00,23.4,23.42,23.39,23.39,155462.0,22.6726,22.692,22.6629,22.6629,155462.0
2024-03-08 11:55:00,23.39,23.4,23.38,23.39,162873.0,22.6629,22.6726,22.6532,22.6629,162873.0
2024-03-08 12:00:00,23.39,23.41,23.38,23.41,178423.0,22.6629,22.6823,22.6532,22.6823,178423.0
2024-03-08 12:05:00,23.41,23.41,23.39,23.39,162491.0,22.6823,22.6823,22.6629,22.6629,162491.0
2024-03-08 12:10:00,23.39,23.41,23.38,23.4,109491.0,22.6629,22.6823,22.6532,22.6726,109491.0
2024-03-08 12:15:00,23.41,23.41,23.38,23.38,60701.0,22.6823,22.6823,22.6532,22.6532,60701.0
2024-03-08 12:20:00,23.38,23.39,23.37,23.38,50214.0,22.6532,22.6629,22.6435,22.6532,50214.0
2024-03-08 12:25:00,23.38,23.42,23.38,23.41,104226.0,22.6532,22.692,22.6532,22.6823,104226.0
2024-03-08 12:30:00,23.42,23.43,23.4,23.42,129733.0,22.692,22.7017,22.6726,22.692,129733.0
2024-03-08 12:35:00,23.41,23.43,23.4,23.42,105883.0,22.6823,22.7017,22.6726,22.692,105883.0
2024-03-08 12:40:00,23.42,23.43,23.4,23.41,113470.0,22.692,22.7017,22.6726,22.6823,113470.0
2024-03-08 12:45:00,23.41,23.42,23.4,23.42,66982.0,22.6823,22.692,22.6726,22.692,66982.0
2024-03-08 12:50:00,23.42,23.43,23.4,23.41,91972.0,22.692,22.7017,22.6726,22.6823,91972.0
2024-03-08 12:55:00,23.41,23.42,23.4,23.41,270012.0,22.6823,22.692,22.6726,22.6823,270012.0
2024-03-08 13:00:00,23.4,23.42,23.4,23.41,94627.0,22.6726,22.692,22.6726,22.6823,94627.0
2024-03-08 13:05:00,23.41,23.41,23.4,23.4,48283.0,22.6823,22.6823,22.6726,22.6726,48283.0
2024-03-08 13:10:00,23.41,23.41,23.4,23.41,49983.0,22.6823,22.6823,22.6726,22.6823,49983.0
2024-03-08 13:15:00,23.41,23.42,23.4,23.41,119764.0,22.6823,22.692,22.6726,22.6823,119764.0
2024-03-08 13:20:00,23.41,23.42,23.4,23.41,82038.0,22.6823,22.692,22.6726,22.6823,82038.0
2024-03-08 13:25:00,23.41,23.44,23.41,23.44,79432.0,22.6823,22.7113,22.6823,22.7113,79432.0
2024-03-08 13:30:00,23.44,23.45,23.42,23.45,108867.0,22.7113,22.721,22.692,22.721,108867.0
2024-03-08 13:35:00,23.45,23.45,23.42,23.44,204991.0,22.721,22.721,22.692,22.7113,204991.0
2024-03-08 13:40:00,23.44,23.46,23.43,23.46,133777.0,22.7113,22.7307,22.7017,22.7307,133777.0
2024-03-08 13:45:00,23.46,23.48,23.45,23.46,257938.0,22.7307,22.7501,22.721,22.7307,257938.0
2024-03-08 13:50:00,23.46,23.47,23.44,23.46,217437.0,22.7307,22.7404,22.7113,22.7307,217437.0
2024-03-08 13:55:00,23.45,23.46,23.44,23.46,180926.0,22.721,22.7307,22.7113,22.7307,180926.0
2024-03-08 14:00:00,23.46,23.51,23.45,23.5,297171.0,22.7307,22.7792,22.721,22.7695,297171.0
2024-03-08 14:05:00,23.5,23.5,23.48,23.5,81491.0,22.7695,22.7695,22.7501,22.7695,81491.0
2024-03-08 14:10:00,23.5,23.5,23.49,23.5,127352.0,22.7695,22.7695,22.7598,22.7695,127352.0
2024-03-08 14:15:00,23.5,23.5,23.47,23.49,380751.0,22.7695,22.7695,22.7404,22.7598,380751.0
2024-03-08 14:20:00,23.5,23.51,23.49,23.51,89239.0,22.7695,22.7792,22.7598,22.7792,89239.0
2024-03-08 14:25:00,23.51,23.51,23.5,23.51,71960.0,22.7792,22.7792,22.7695,22.7792,71960.0
2024-03-08 14:30:00,23.51,23.52,23.5,23.51,256695.0,22.7792,22.7889,22.7695,22.7792,256695.0
2024-03-08 14:35:00,23.52,23.52,23.49,23.5,493746.0,22.7889,22.7889,22.7598,22.7695,493746.0
2024-03-08 14:40:00,23.5,23.52,23.49,23.51,136247.0,22.7695,22.7889,22.7598,22.7792,136247.0
2024-03-08 14:45:00,23.51,23.52,23.5,23.51,79089.0,22.7792,22.7889,22.7695,22.7792,79089.0
2024-03-08 14:50:00,23.51,23.51,23.5,23.5,28734.0,22.7792,22.7792,22.7695,22.7695,28734.0
2024-03-08 14:55:00,23.5,23.51,23.49,23.5,203782.0,22.7695,22.7792,22.7598,22.7695,203782.0
2024-03-08 15:00:00,23.49,23.5,23.49,23.5,42831.0,22.7598,22.7695,22.7598,22.7695,42831.0
2024-03-08 15:05:00,23.5,23.5,23.47,23.48,212318.0,22.7695,22.7695,22.7404,22.7501,212318.0
2024-03-08 15:10:00,23.48,23.49,23.47,23.48,668854.0,22.7501,22.7598,22.7404,22.7501,668854.0
2024-03-08 15:15:00,23.48,23.49,23.47,23.48,410556.0,22.7501,22.7598,22.7404,22.7501,410556.0
2024-03-08 15:20:00,23.48,23.51,23.48,23.5,322402.0,22.7501,22.7792,22.7501,22.7695,322402.0
2024-03-08 15:25:00,23.5,23.51,23.48,23.48,443924.0,22.7695,22.7792,22.7501,22.7501,443924.0
2024-03-08 15:30:00,23.48,23.48,23.47,23.47,237894.0,22.7501,22.7501,22.7404,22.7404,237894.0
2024-03-08 15:35:00,23.47,23.48,23.46,23.46,220419.0,22.7404,22.7501,22.7307,22.7307,220419.0
2024-03-08 15:40:00,23.46,23.47,23.46,23.46,233592.0,22.7307,22.7404,22.7307,22.7307,233592.0
2024-03-08 15:45:00,23.47,23.48,23.46,23.47,628633.0,22.7404,22.7501,22.7307,22.7404,628633.0
2024-03-08 15:50:00,23.48,23.48,23.45,23.46,1070154.0,22.7501,22.7501,22.721,22.7307,1070154.0
2024-03-08 15:55:00,23.46,23.48,23.46,23.46,1436262.0,22.7307,22.7501,22.7307,22.7307,1436262.0
2024-03-11 09:30:00,23.85,24.05,23.85,24.03,2174000.0,23.1086,23.3024,23.1086,23.283,2174000.0
2024-03-11 09:35:00,24.04,24.17,24.03,24.16,1393435.0,23.2927,23.4187,23.283,23.409,1393435.0
2024-03-11 09:40:00,24.16,24.16,24.07,24.09,1036535.0,23.409,23.409,23.3218,23.3411,1036535.0
2024-03-11 09:45:00,24.08,24.09,23.99,24.0,969792.0,23.3315,23.3411,23.2443,23.2539,969792.0
2024-03-11 09:50:00,24.0,24.05,23.99,24.05,590599.0,23.2539,23.3024,23.2443,23.3024,590599.0
2024-03-11 09:55:00,24.04,24.06,24.0,24.0,631820.0,23.2927,23.3121,23.2539,23.2539,631820.0
2024-03-11 10:00:00,24.01,24.01,23.95,23.99,779505.0,23.2636,23.2636,23.2055,23.2443,779505.0
2024-03-11 10:05:00,23.99,24.01,23.95,23.97,937439.0,23.2443,23.2636,23.2055,23.2249,937439.0
2024-03-11 10:10:00,23.97,24.01,23.95,24.01,632371.0,23.2249,23.2636,23.2055,23.2636,632371.0
2024-03-11 10:15:00,24.01,24.01,23.98,24.0,392911.0,23.2636,23.2636,23.2346,23.2539,392911.0
2024-03-11 10:20:00,24.0,24.0,23.97,23.98,284930.0,23.2539,23.2539,23.2249,23.2346,284930.0
2024-03-11 10:25:00,23.98,24.01,23.98,24.0,251741.0,23.2346,23.2636,23.2346,23.2539,251741.0
2024-03-11 10:30:00,24.01,24.06,24.0,24.05,213667.0,23.2636,23.3121,23.2539,23.3024,213667.0
2024-03-11 10:35:00,24.06,24.07,24.04,24.05,274905.0,23.3121,23.3218,23.2927,23.3024,274905.0
2024-03-11 10:40:00,24.05,24.07,24.03,24.04,143366.0,23.3024,23.3218,23.283,23.2927,143366.0
2024-03-11 10:45:00,24.04,24.04,24.01,24.04,403350.0,23.2927,23.2927,23.2636,23.2927,403350.0
2024-03-11 10:50:00,24.04,24.05,23.99,24.02,341923.0,23.2927,23.3024,23.2443,23.2733,341923.0
2024-03-11 10:55:00,24.02,24.03,24.0,24.03,166115.0,23.2733,23.283,23.2539,23.283,166115.0
2024-03-11 11:00:00,24.02,24.03,24.0,24.03,125251.0,23.2733,23.283,23.2539,23.283,125251.0
2024-03-11 11:05:00,24.03,24.04,23.99,24.0,328345.0,23.283,23.2927,23.2443,23.2539,328345.0
2024-03-11 11:10:00,24.01,24.01,23.99,24.01,302813.0,23.2636,23.2636,23.2443,23.2636,302813.0
2024-03-11 11:15:00,24.01,24.03,24.0,24.02,168108.0,23.2636,23.283,23.2539,23.2733,168108.0
2024-03-11 11:20:00,24.01,24.02,24.0,24.02,287319.0,23.2636,23.2733,23.2539,23.2733,287319.0
2024-03-11 11:25:00,24.02,24.02,23.98,24.0,1507035.0,23.2733,23.2733,23.2346,23.2539,1507035.0
2024-03-11 11:30:00,24.0,24.02,23.99,24.0,167315.0,23.2539,23.2733,23.2443,23.2539,167315.0
2024-03-11 11:35:00,24.01,24.03,24.0,24.03,76342.0,23.2636,23.283,23.2539,23.283,76342.0
2024-03-11 11:40:00,24.03,24.03,24.02,24.03,53811.0,23.283,23.283,23.2733,23.283,53811.0
2024-03-11 11:45:00,24.03,24.05,24.02,24.04,147011.0,23.283,23.3024,23.2733,23.2927,147011.0
2024-03-11 11:50:00,24.05,24.06,24.03,24.05,126855.0,23.3024,23.3121,23.283,23.3024,126855.0
2024-03-11 11:55:00,24.05,24.09,24.05,24.08,319310.0,23.3024,23.3411,23.3024,23.3315,319310.0
2024-03-11 12:00:00,24.08,24.08,24.05,24.08,299683.0,23.3315,23.3315,23.3024,23.3315,299683.0
2024-03-11 12:05:00,24.08,24.08,24.06,24.07,109755.0,23.3315,23.3315,23.3121,23.3218,109755.0
2024-03-11 12:10:00,24.07,24.08,24.05,24.06,191850.0,23.3218,23.3315,23.3024,23.3121,191850.0
2024-03-11 12:15:00,24.06,24.08,24.05,24.07,159781.0,23.3121,23.3315,23.3024,23.3218,159781.0
2024-03-11 12:20:00,24.06,24.07,24.05,24.07,104367.0,23.3121,23.3218,23.3024,23.3218,104367.0
2024-03-11 12:25:00,24.07,24.07,24.06,24.07,516700.0,23.3218,23.3218,23.3121,23.3218,516700.0
2024-03-11 12:30:00,24.07,24.07,24.04,24.05,491682.0,23.3218,23.3218,23.2927,23.3024,491682.0
2024-03-11 12:35:00,24.05,24.06,24.04,24.04,226806.0,23.3024,23.3121,23.2927,23.2927,226806.0
2024-03-11 12:40:00,24.05,24.06,24.04,24.05,273572.0,23.3024,23.3121,23.2927,23.3024,273572.0
2024-03-11 12:45:00,24.05,24.05,24.03,24.05,235112.0,23.3024,23.3024,23.283,23.3024,235112.0
2024-03-11 12:50:00,24.04,24.06,24.04,24.06,123061.0,23.2927,23.3121,23.2927,23.3121,123061.0
2024-03-11 12:55:00,24.05,24.06,24.05,24.05,55404.0,23.3024,23.3121,23.3024,23.3024,55404.0
2024-03-11 13:00:00,24.06,24.08,24.05,24.07,350316.0,23.3121,23.3315,23.3024,23.3218,350316.0
2024-03-11 13:05:00,24.07,24.08,24.05,24.08,212085.0,23.3218,23.3315,23.3024,23.3315,212085.0
2024-03-11 13:10:00,24.07,24.08,24.05,24.06,187622.0,23.3218,23.3315,23.3024,23.3121,187622.0
2024-03-11 13:15:00,24.06,24.07,24.05,24.06,104486.0,23.3121,23.3218,23.3024,23.3121,104486.0
2024-03-11 13:20:00,24.06,24.08,24.06,24.07,611596.0,23.3121,23.3315,23.3121,23.3218,611596.0
2024-03-11 13:25:00,24.07,24.08,24.07,24.08,103606.0,23.3218,23.3315,23.3218,23.3315,103606.0
2024-03-11 13:30:00,24.08,24.08,24.06,24.07,84463.0,23.3315,23.3315,23.3121,23.3218,84463.0
2024-03-11 13:35:00,24.06,24.07,24.05,24.05,136664.0,23.3121,23.3218,23.3024,23.3024,136664.0
2024-03-11 13:40:00,24.06,24.06,24.05,24.06,22663.0,23.3121,23.3121,23.3024,23.3121,22663.0
2024-03-11 13:45:00,24.06,24.07,24.05,24.07,73011.0,23.3121,23.3218,23.3024,23.3218,73011.0
2024-03-11 13:50:00,24.07,24.07,24.06,24.07,26862.0,23.3218,23.3218,23.3121,23.3218,26862.0
2024-03-11 13:55:00,24.06,24.07,24.05,24.06,153368.0,23.3121,23.3218,23.3024,23.3121,153368.0
2024-03-11 14:00:00,24.06,24.07,24.05,24.05,38729.0,23.3121,23.3218,23.3024,23.3024,38729.0
2024-03-11 14:05:00,24.05,24.06,24.05,24.06,34926.0,23.3024,23.3121,23.3024,23.3121,34926.0
2024-03-11 14:10:00,24.05,24.06,24.04,24.05,114940.0,23.3024,23.3121,23.2927,23.3024,114940.0
2024-03-11 14:15:00,24.05,24.06,24.04,24.05,101450.0,23.3024,23.3121,23.2927,23.3024,101450.0
2024-03-11 14:20:00,24.05,24.06,24.05,24.06,38982.0,23.3024,23.3121,23.3024,23.3121,38982.0
2024-03-11 14:25:00,24.06,24.06,24.05,24.05,119346.0,23.3121,23.3121,23.3024,23.3024,119346.0
2024-03-11 14:30:00,24.05,24.06,24.04,24.05,1198746.0,23.3024,23.3121,23.2927,23.3024,1198746.0
2024-03-11 14:35:00,24.05,24.07,24.04,24.06,1497233.0,23.3024,23.3218,23.2927,23.3121,1497233.0
2024-03-11 14:40:00,24.06,24.07,24.06,24.07,123387.0,23.3121,23.3218,23.3121,23.3218,123387.0
2024-03-11 14:45:00,24.07,24.07,24.05,24.05,340997.0,23.3218,23.3218,23.3024,23.3024,340997.0
2024-03-11 14:50:00,24.06,24.06,24.05,24.05,567447.0,23.3121,23.3121,23.3024,23.3024,567447.0
2024-03-11 14:55:00,24.05,24.07,24.05,24.05,1183881.0,23.3024,23.3218,23.3024,23.3024,1183881.0
2024-03-11 15:00:00,24.05,24.06,24.04,24.04,198442.0,23.3024,23.3121,23.2927,23.2927,198442.0
2024-03-11 15:05:00,24.05,24.05,24.03,24.04,180607.0,23.3024,23.3024,23.283,23.2927,180607.0
2024-03-11 15:10:00,24.03,24.04,24.03,24.03,50310.0,23.283,23.2927,23.283,23.283,50310.0
2024-03-11 15:15:00,24.03,24.04,24.03,24.04,64354.0,23.283,23.2927,23.283,23.2927,64354.0
2024-03-11 15:20:00,24.03,24.05,24.03,24.05,365026.0,23.283,23.3024,23.283,23.3024,365026.0
2024-03-11 15:25:00,24.04,24.05,24.04,24.05,66215.0,23.2927,23.3024,23.2927,23.3024,66215.0
2024-03-11 15:30:00,24.05,24.05,24.02,24.03,469998.0,23.3024,23.3024,23.2733,23.283,469998.0
2024-03-11 15:35:00,24.03,24.03,24.0,24.01,457428.0,23.283,23.283,23.2539,23.2636,457428.0
2024-03-11 15:40:00,24.01,24.03,24.0,24.02,339680.0,23.2636,23.283,23.2539,23.2733,339680.0
2024-03-11 15:45:00,24.02,24.04,24.02,24.04,860675.0,23.2733,23.2927,23.2733,23.2927,860675.0
2024-03-11 15:50:00,24.04,24.04,23.99,24.0,2747388.0,23.2927,23.2927,23.2443,23.2539,2747388.0
2024-03-11 15:55:00,24.0,24.05,23.95,24.03,10258527.0,23.2539,23.3024,23.2055,23.283,10258527.0
2024-03-12 09:30:00,24.47,24.54,24.44,24.47,1215407.0,23.7093,23.7772,23.6803,23.7093,1215407.0
2024-03-12 09:35:00,24.46,24.47,24.39,24.43,646629.0,23.6996,23.7093,23.6318,23.6706,646629.0
2024-03-12 09:40:00,24.43,24.49,24.41,24.43,639836.0,23.6706,23.7287,23.6512,23.6706,639836.0
2024-03-12 09:45:00,24.44,24.45,24.39,24.43,1189287.0,23.6803,23.69,23.6318,23.6706,1189287.0
2024-03-12 09:50:00,24.43,24.47,24.41,24.46,930110.0,23.6706,23.7093,23.6512,23.6996,930110.0
2024-03-12 09:55:00,24.47,24.48,24.43,24.45,671286.0,23.7093,23.719,23.6706,23.69,671286.0
2024-03-12 10:00:00,24.46,24.5,24.44,24.46,872905.0,23.6996,23.7384,23.6803,23.6996,872905.0
2024-03-12 10:05:00,24.46,24.5,24.45,24.48,332115.0,23.6996,23.7384,23.69,23.719,332115.0
2024-03-12 10:10:00,24.48,24.51,24.47,24.5,415466.0,23.719,23.7481,23.7093,23.7384,415466.0
2024-03-12 10:15:00,24.5,24.5,24.47,24.49,138433.0,23.7384,23.7384,23.7093,23.7287,138433.0
2024-03-12 10:20:00,24.49,24.5,24.46,24.5,380187.0,23.7287,23.7384,23.6996,23.7384,380187.0
2024-03-12 10:25:00,24.5,24.5,24.48,24.5,171593.0,23.7384,23.7384,23.719,23.7384,171593.0
2024-03-12 10:30:00,24.5,24.55,24.49,24.54,717282.0,23.7384,23.7868,23.7287,23.7772,717282.0
2024-03-12 10:35:00,24.55,24.55,24.51,24.54,363303.0,23.7868,23.7868,23.7481,23.7772,363303.0
2024-03-12 10:40:00,24.54,24.56,24.53,24.55,380988.0,23.7772,23.7965,23.7675,23.7868,380988.0
2024-03-12 10:45:00,24.55,24.57,24.52,24.56,237322.0,23.7868,23.8062,23.7578,23.7965,237322.0
2024-03-12 10:50:00,24.55,24.56,24.53,24.53,258910.0,23.7868,23.7965,23.7675,23.7675,258910.0
2024-03-12 10:55:00,24.54,24.55,24.52,24.54,406739.0,23.7772,23.7868,23.7578,23.7772,406739.0
2024-03-12 11:00:00,24.54,24.55,24.52,24.53,242834.0,23.7772,23.7868,23.7578,23.7675,242834.0
2024-03-12 11:05:00,24.53,24.56,24.53,24.55,473485.0,23.7675,23.7965,23.7675,23.7868,473485.0
2024-03-12 11:10:00,24.54,24.58,24.53,24.58,377226.0,23.7772,23.8159,23.7675,23.8159,377226.0
2024-03-12 11:15:00,24.58,24.58,24.55,24.56,319826.0,23.8159,23.8159,23.7868,23.7965,319826.0
2024-03-12 11:20:00,24.55,24.57,24.53,24.56,247666.0,23.7868,23.8062,23.7675,23.7965,247666.0
2024-03-12 11:25:00,24.57,24.57,24.55,24.56,338566.0,23.8062,23.8062,23.7868,23.7965,338566.0
2024-03-12 11:30:00,24.55,24.6,24.55,24.6,235445.0,23.7868,23.8353,23.7868,23.8353,235445.0
2024-03-12 11:35:00,24.59,24.6,24.55,24.56,292587.0,23.8256,23.8353,23.7868,23.7965,292587.0
2024-03-12 11:40:00,24.56,24.57,24.53,24.54,305415.0,23.7965,23.8062,23.7675,23.7772,305415.0
2024-03-12 11:45:00,24.54,24.55,24.52,24.53,279432.0,23.7772,23.7868,23.7578,23.7675,279432.0
2024-03-12 11:50:00,24.54,24.56,24.53,24.55,206129.0,23.7772,23.7965,23.7675,23.7868,206129.0
2024-03-12 11:55:00,24.55,24.56,24.54,24.55,220432.0,23.7868,23.7965,23.7772,23.7868,220432.0
2024-03-12 12:00:00,24.55,24.56,24.53,24.54,177417.0,23.7868,23.7965,23.7675,23.7772,177417.0
2024-03-12 12:05:00,24.54,24.54,24.51,24.52,550717.0,23.7772,23.7772,23.7481,23.7578,550717.0
2024-03-12 12:10:00,24.52,24.53,24.51,24.52,287537.0,23.7578,23.7675,23.7481,23.7578,287537.0
2024-03-12 12:15:00,24.52,24.53,24.51,24.51,211426.0,23.7578,23.7675,23.7481,23.7481,211426.0
2024-03-12 12:20:00,24.52,24.53,24.51,24.52,304806.0,23.7578,23.7675,23.7481,23.7578,304806.0
2024-03-12 12:25:00,24.52,24.52,24.5,24.51,413349.0,23.7578,23.7578,23.7384,23.7481,413349.0
2024-03-12 12:30:00,24.51,24.54,24.5,24.54,498485.0,23.7481,23.7772,23.7384,23.7772,498485.0
2024-03-12 12:35:00,24.54,24.55,24.53,24.54,571589.0,23.7772,23.7868,23.7675,23.7772,571589.0
2024-03-12 12:40:00,24.54,24.55,24.52,24.53,238013.0,23.7772,23.7868,23.7578,23.7675,238013.0
2024-03-12 12:45:00,24.53,24.53,24.51,24.51,457068.0,23.7675,23.7675,23.7481,23.7481,457068.0
2024-03-12 12:50:00,24.52,24.52,24.5,24.52,253162.0,23.7578,23.7578,23.7384,23.7578,253162.0
2024-03-12 12:55:00,24.51,24.53,24.51,24.52,266275.0,23.7481,23.7675,23.7481,23.7578,266275.0
2024-03-12 13:00:00,24.52,24.53,24.5,24.51,286748.0,23.7578,23.7675,23.7384,23.7481,286748.0
2024-03-12 13:05:00,24.52,24.53,24.51,24.53,219863.0,23.7578,23.7675,23.7481,23.7675,219863.0
2024-03-12 13:10:00,24.52,24.53,24.51,24.52,183315.0,23.7578,23.7675,23.7481,23.7578,183315.0
2024-03-12 13:15:00,24.52,24.54,24.52,24.54,119864.0,23.7578,23.7772,23.7578,23.7772,119864.0
2024-03-12 13:20:00,24.54,24.55,24.53,24.55,83619.0,23.7772,23.7868,23.7675,23.7868,83619.0
2024-03-12 13:25:00,24.54,24.55,24.52,24.53,240035.0,23.7772,23.7868,23.7578,23.7675,240035.0
2024-03-12 13:30:00,24.53,24.53,24.51,24.53,140405.0,23.7675,23.7675,23.7481,23.7675,140405.0
2024-03-12 13:35:00,24.53,24.54,24.52,24.54,69447.0,23.7675,23.7772,23.7578,23.7772,69447.0
2024-03-12 13:40:00,24.54,24.54,24.53,24.54,53949.0,23.7772,23.7772,23.7675,23.7772,53949.0
2024-03-12 13:45:00,24.54,24.54,24.52,24.54,566262.0,23.7772,23.7772,23.7578,23.7772,566262.0
2024-03-12 13:50:00,24.54,24.54,24.52,24.54,185693.0,23.7772,23.7772,23.7578,23.7772,185693.0
2024-03-12 13:55:00,24.54,24.55,24.53,24.54,81028.0,23.7772,23.7868,23.7675,23.7772,81028.0
2024-03-12 14:00:00,24.55,24.55,24.53,24.55,148275.0,23.7868,23.7868,23.7675,23.7868,148275.0
2024-03-12 14:05:00,24.55,24.55,24.54,24.55,95193.0,23.7868,23.7868,23.7772,23.7868,95193.0
2024-03-12 14:10:00,24.55,24.56,24.54,24.55,66207.0,23.7868,23.7965,23.7772,23.7868,66207.0
2024-03-12 14:15:00,24.55,24.56,24.55,24.55,58477.0,23.7868,23.7965,23.7868,23.7868,58477.0
2024-03-12 14:20:00,24.56,24.57,24.55,24.57,110695.0,23.7965,23.8062,23.7868,23.8062,110695.0
2024-03-12 14:25:00,24.57,24.57,24.56,24.57,57268.0,23.8062,23.8062,23.7965,23.8062,57268.0
2024-03-12 14:30:00,24.57,24.57,24.55,24.55,242766.0,23.8062,23.8062,23.7868,23.7868,242766.0
2024-03-12 14:35:00,24.55,24.56,24.54,24.56,292696.0,23.7868,23.7965,23.7772,23.7965,292696.0
2024-03-12 14:40:00,24.56,24.56,24.54,24.55,436292.0,23.7965,23.7965,23.7772,23.7868,436292.0
2024-03-12 14:45:00,24.55,24.55,24.54,24.54,59627.0,23.7868,23.7868,23.7772,23.7772,59627.0
2024-03-12 14:50:00,24.55,24.55,24.52,24.52,302492.0,23.7868,23.7868,23.7578,23.7578,302492.0
2024-03-12 14:55:00,24.53,24.53,24.51,24.52,560721.0,23.7675,23.7675,23.7481,23.7578,560721.0
2024-03-12 15:00:00,24.52,24.52,24.49,24.51,1124405.0,23.7578,23.7578,23.7287,23.7481,1124405.0
2024-03-12 15:05:00,24.51,24.53,24.5,24.53,247594.0,23.7481,23.7675,23.7384,23.7675,247594.0
2024-03-12 15:10:00,24.53,24.54,24.52,24.54,195013.0,23.7675,23.7772,23.7578,23.7772,195013.0
2024-03-12 15:15:00,24.54,24.54,24.52,24.53,206938.0,23.7772,23.7772,23.7578,23.7675,206938.0
2024-03-12 15:20:00,24.53,24.53,24.52,24.53,49838.0,23.7675,23.7675,23.7578,23.7675,49838.0
2024-03-12 15:25:00,24.53,24.53,24.52,24.53,270401.0,23.7675,23.7675,23.7578,23.7675,270401.0
2024-03-12 15:30:00,24.53,24.54,24.52,24.54,119751.0,23.7675,23.7772,23.7578,23.7772,119751.0
2024-03-12 15:35:00,24.54,24.54,24.53,24.54,185060.0,23.7772,23.7772,23.7675,23.7772,185060.0
2024-03-12 15:40:00,24.54,24.55,24.52,24.53,763610.0,23.7772,23.7868,23.7578,23.7675,763610.0
2024-03-12 15:45:00,24.53,24.54,24.52,24.54,282425.0,23.7675,23.7772,23.7578,23.7772,282425.0
2024-03-12 15:50:00,24.53,24.54,24.53,24.54,1838414.0,23.7675,23.7772,23.7675,23.7772,1838414.0
2024-03-12 15:55:00,24.54,24.58,24.52,24.56,7291702.0,23.7772,23.8159,23.7578,23.7965,7291702.0
2024-03-13 09:30:00,24.66,24.89,24.65,24.84,1714124.0,23.8934,24.1163,23.8837,24.0678,1714124.0
2024-03-13 09:35:00,24.84,24.85,24.76,24.79,1029533.0,24.0678,24.0775,23.9903,24.0194,1029533.0
2024-03-13 09:40:00,24.79,24.84,24.77,24.8,932857.0,24.0194,24.0678,24.0,24.0291,932857.0
2024-03-13 09:45:00,24.81,24.82,24.77,24.81,1250593.0,24.0388,24.0485,24.0,24.0388,1250593.0
2024-03-13 09:50:00,24.81,24.84,24.78,24.82,1620495.0,24.0388,24.0678,24.0097,24.0485,1620495.0
2024-03-13 09:55:00,24.83,24.83,24.8,24.82,338851.0,24.0581,24.0581,24.0291,24.0485,338851.0
2024-03-13 10:00:00,24.83,24.83,24.79,24.8,461350.0,24.0581,24.0581,24.0194,24.0291,461350.0
2024-03-13 10:05:00,24.8,24.84,24.79,24.83,529844.0,24.0291,24.0678,24.0194,24.0581,529844.0
2024-03-13 10:10:00,24.83,24.86,24.8,24.8,1018157.0,24.0581,24.0872,24.0291,24.0291,1018157.0
2024-03-13 10:15:00,24.81,24.82,24.79,24.81,380252.0,24.0388,24.0485,24.0194,24.0388,380252.0
2024-03-13 10:20:00,24.8,24.81,24.78,24.8,416312.0,24.0291,24.0388,24.0097,24.0291,416312.0
2024-03-13 10:25:00,24.8,24.8,24.77,24.78,775079.0,24.0291,24.0291,24.0,24.0097,775079.0
2024-03-13 10:30:00,24.78,24.79,24.75,24.77,853823.0,24.0097,24.0194,23.9806,24.0,853823.0
2024-03-13 10:35:00,24.77,24.81,24.76,24.8,705233.0,24.0,24.0388,23.9903,24.0291,705233.0
2024-03-13 10:40:00,24.8,24.83,24.8,24.83,276935.0,24.0291,24.0581,24.0291,24.0581,276935.0
2024-03-13 10:45:00,24.83,24.83,24.79,24.81,442593.0,24.0581,24.0581,24.0194,24.0388,442593.0
2024-03-13 10:50:00,24.81,24.83,24.78,24.78,302566.0,24.0388,24.0581,24.0097,24.0097,302566.0
2024-03-13 10:55:00,24.78,24.79,24.76,24.78,426978.0,24.0097,24.0194,23.9903,24.0097,426978.0
2024-03-13 11:00:00,24.78,24.8,24.77,24.79,320475.0,24.0097,24.0291,24.0,24.0194,320475.0
2024-03-13 11:05:00,24.79,24.8,24.77,24.8,369806.0,24.0194,24.0291,24.0,24.0291,369806.0
2024-03-13 11:10:00,24.8,24.8,24.77,24.79,271749.0,24.0291,24.0291,24.0,24.0194,271749.0
2024-03-13 11:15:00,24.79,24.79,24.77,24.78,358086.0,24.0194,24.0194,24.0,24.0097,358086.0
2024-03-13 11:20:00,24.78,24.79,24.77,24.78,352721.0,24.0097,24.0194,24.0,24.0097,352721.0
2024-03-13 11:25:00,24.78,24.78,24.76,24.76,91218.0,24.0097,24.0097,23.9903,23.9903,91218.0
2024-03-13 11:30:00,24.76,24.78,24.75,24.77,445598.0,23.9903,24.0097,23.9806,24.0,445598.0
2024-03-13 11:35:00,24.77,24.77,24.75,24.75,238071.0,24.0,24.0,23.9806,23.9806,238071.0
2024-03-13 11:40:00,24.75,24.76,24.73,24.75,264427.0,23.9806,23.9903,23.9612,23.9806,264427.0
2024-03-13 11:45:00,24.76,24.76,24.74,24.76,343322.0,23.9903,23.9903,23.9709,23.9903,343322.0
2024-03-13 11:50:00,24.76,24.76,24.74,24.75,151081.0,23.9903,23.9903,23.9709,23.9806,151081.0
2024-03-13 11:55:00,24.75,24.76,24.74,24.76,199965.0,23.9806,23.9903,23.9709,23.9903,199965.0
2024-03-13 12:00:00,24.76,24.76,24.74,24.76,166987.0,23.9903,23.9903,23.9709,23.9903,166987.0
2024-03-13 12:05:00,24.75,24.76,24.74,24.75,86636.0,23.9806,23.9903,23.9709,23.9806,86636.0
2024-03-13 12:10:00,24.74,24.75,24.73,24.73,275300.0,23.9709,23.9806,23.9612,23.9612,275300.0
2024-03-13 12:15:00,24.73,24.74,24.72,24.72,290404.0,23.9612,23.9709,23.9516,23.9516,290404.0
2024-03-13 12:20:00,24.73,24.73,24.71,24.71,545279.0,23.9612,23.9612,23.9419,23.9419,545279.0
2024-03-13 12:25:00,24.71,24.74,24.71,24.73,399825.0,23.9419,23.9709,23.9419,23.9612,399825.0
2024-03-13 12:30:00,24.73,24.74,24.7,24.7,195275.0,23.9612,23.9709,23.9322,23.9322,195275.0
2024-03-13 12:35:00,24.71,24.71,24.7,24.71,146371.0,23.9419,23.9419,23.9322,23.9419,146371.0
2024-03-13 12:40:00,24.71,24.72,24.71,24.71,174834.0,23.9419,23.9516,23.9419,23.9419,174834.0
2024-03-13 12:45:00,24.71,24.72,24.7,24.71,171860.0,23.9419,23.9516,23.9322,23.9419,171860.0
2024-03-13 12:50:00,24.7,24.71,24.7,24.7,166448.0,23.9322,23.9419,23.9322,23.9322,166448.0
2024-03-13 12:55:00,24.7,24.72,24.7,24.72,176262.0,23.9322,23.9516,23.9322,23.9516,176262.0
2024-03-13 13:00:00,24.71,24.72,24.69,24.71,284634.0,23.9419,23.9516,23.9225,23.9419,284634.0
2024-03-13 13:05:00,24.71,24.72,24.69,24.7,214926.0,23.9419,23.9516,23.9225,23.9322,214926.0
2024-03-13 13:10:00,24.7,24.71,24.69,24.71,115518.0,23.9322,23.9419,23.9225,23.9419,115518.0
2024-03-13 13:15:00,24.71,24.71,24.69,24.7,188359.0,23.9419,23.9419,23.9225,23.9322,188359.0
2024-03-13 13:20:00,24.69,24.73,24.69,24.73,302681.0,23.9225,23.9612,23.9225,23.9612,302681.0
2024-03-13 13:25:00,24.73,24.73,24.71,24.73,275164.0,23.9612,23.9612,23.9419,23.9612,275164.0
2024-03-13 13:30:00,24.73,24.74,24.72,24.73,250924.0,23.9612,23.9709,23.9516,23.9612,250924.0
2024-03-13 13:35:00,24.73,24.73,24.72,24.73,49012.0,23.9612,23.9612,23.9516,23.9612,49012.0
2024-03-13 13:40:00,24.73,24.74,24.72,24.73,187235.0,23.9612,23.9709,23.9516,23.9612,187235.0
2024-03-13 13:45:00,24.72,24.74,24.72,24.72,122550.0,23.9516,23.9709,23.9516,23.9516,122550.0
2024-03-13 13:50:00,24.73,24.74,24.72,24.73,411076.0,23.9612,23.9709,23.9516,23.9612,411076.0
2024-03-13 13:55:00,24.73,24.73,24.71,24.72,85842.0,23.9612,23.9612,23.9419,23.9516,85842.0
2024-03-13 14:00:00,24.71,24.72,24.71,24.71,49530.0,23.9419,23.9516,23.9419,23.9419,49530.0
2024-03-13 14:05:00,24.71,24.72,24.71,24.71,56997.0,23.9419,23.9516,23.9419,23.9419,56997.0
2024-03-13 14:10:00,24.71,24.72,24.7,24.7,72755.0,23.9419,23.9516,23.9322,23.9322,72755.0
2024-03-13 14:15:00,24.7,24.71,24.7,24.7,107357.0,23.9322,23.9419,23.9322,23.9322,107357.0
2024-03-13 14:20:00,24.71,24.71,24.7,24.71,68077.0,23.9419,23.9419,23.9322,23.9419,68077.0
2024-03-13 14:25:00,24.71,24.72,24.7,24.72,157545.0,23.9419,23.9516,23.9322,23.9516,157545.0
2024-03-13 14:30:00,24.71,24.72,24.7,24.71,244701.0,23.9419,23.9516,23.9322,23.9419,244701.0
2024-03-13 14:35:00,24.71,24.71,24.7,24.71,52493.0,23.9419,23.9419,23.9322,23.9419,52493.0
2024-03-13 14:40:00,24.71,24.71,24.7,24.7,117991.0,23.9419,23.9419,23.9322,23.9322,117991.0
2024-03-13 14:45:00,24.7,24.71,24.69,24.7,157078.0,23.9322,23.9419,23.9225,23.9322,157078.0
2024-03-13 14:50:00,24.7,24.7,24.69,24.7,56773.0,23.9322,23.9322,23.9225,23.9322,56773.0
2024-03-13 14:55:00,24.7,24.7,24.67,24.69,230175.0,23.9322,23.9322,23.9031,23.9225,230175.0
2024-03-13 15:00:00,24.69,24.69,24.67,24.68,67758.0,23.9225,23.9225,23.9031,23.9128,67758.0
2024-03-13 15:05:00,24.68,24.68,24.66,24.67,260635.0,23.9128,23.9128,23.8934,23.9031,260635.0
2024-03-13 15:10:00,24.67,24.67,24.65,24.67,333575.0,23.9031,23.9031,23.8837,23.9031,333575.0
2024-03-13 15:15:00,24.67,24.69,24.66,24.69,214151.0,23.9031,23.9225,23.8934,23.9225,214151.0
2024-03-13 15:20:00,24.68,24.69,24.66,24.67,529701.0,23.9128,23.9225,23.8934,23.9031,529701.0
2024-03-13 15:25:00,24.67,24.67,24.63,24.64,296834.0,23.9031,23.9031,23.8644,23.874,296834.0
2024-03-13 15:30:00,24.64,24.66,24.63,24.65,344547.0,23.874,23.8934,23.8644,23.8837,344547.0
2024-03-13 15:35:00,24.66,24.66,24.64,24.64,154359.0,23.8934,23.8934,23.874,23.874,154359.0
2024-03-13 15:40:00,24.64,24.65,24.61,24.63,893312.0,23.874,23.8837,23.845,23.8644,893312.0
2024-03-13 15:45:00,24.62,24.64,24.62,24.63,474453.0,23.8547,23.874,23.8547,23.8644,474453.0
2024-03-13 15:50:00,24.64,24.64,24.6,24.62,1653697.0,23.874,23.874,23.8353,23.8547,1653697.0
2024-03-13 15:55:00,24.62,24.65,24.6,24.64,3889398.0,23.8547,23.8837,23.8353,23.874,3889398.0
2024-03-14 09:30:00,24.39,24.42,24.26,24.26,1242492.0,23.6318,23.6609,23.5059,23.5059,1242492.0
2024-03-14 09:35:00,24.26,24.31,24.25,24.28,1019662.0,23.5059,23.5543,23.4962,23.5252,1019662.0
2024-03-14 09:40:00,24.28,24.28,24.2,24.2,472185.0,23.5252,23.5252,23.4477,23.4477,472185.0
2024-03-14 09:45:00,24.2,24.25,24.2,24.21,855821.0,23.4477,23.4962,23.4477,23.4574,855821.0
2024-03-14 09:50:00,24.21,24.24,24.19,24.2,1100264.0,23.4574,23.4865,23.438,23.4477,1100264.0
2024-03-14 09:55:00,24.2,24.25,24.19,24.23,432808.0,23.4477,23.4962,23.438,23.4768,432808.0
2024-03-14 10:00:00,24.23,24.26,24.21,24.25,237914.0,23.4768,23.5059,23.4574,23.4962,237914.0
2024-03-14 10:05:00,24.25,24.26,24.21,24.22,173704.0,23.4962,23.5059,23.4574,23.4671,173704.0
2024-03-14 10:10:00,24.22,24.25,24.21,24.23,401787.0,23.4671,23.4962,23.4574,23.4768,401787.0
2024-03-14 10:15:00,24.24,24.26,24.23,24.25,212115.0,23.4865,23.5059,23.4768,23.4962,212115.0
2024-03-14 10:20:00,24.26,24.28,24.25,24.26,183818.0,23.5059,23.5252,23.4962,23.5059,183818.0
2024-03-14 10:25:00,24.26,24.26,24.24,24.26,309171.0,23.5059,23.5059,23.4865,23.5059,309171.0
2024-03-14 10:30:00,24.26,24.28,24.25,24.27,439924.0,23.5059,23.5252,23.4962,23.5155,439924.0
2024-03-14 10:35:00,24.27,24.28,24.24,24.24,540263.0,23.5155,23.5252,23.4865,23.4865,540263.0
2024-03-14 10:40:00,24.24,24.25,24.21,24.21,225975.0,23.4865,23.4962,23.4574,23.4574,225975.0
2024-03-14 10:45:00,24.22,24.24,24.2,24.2,568829.0,23.4671,23.4865,23.4477,23.4477,568829.0
2024-03-14 10:50:00,24.2,24.21,24.18,24.18,384133.0,23.4477,23.4574,23.4283,23.4283,384133.0
2024-03-14 10:55:00,24.19,24.2,24.17,24.2,222666.0,23.438,23.4477,23.4187,23.4477,222666.0
2024-03-14 11:00:00,24.2,24.21,24.18,24.19,240201.0,23.4477,23.4574,23.4283,23.438,240201.0
2024-03-14 11:05:00,24.19,24.19,24.17,24.19,190379.0,23.438,23.438,23.4187,23.438,190379.0
2024-03-14 11:10:00,24.18,24.2,24.18,24.19,229503.0,23.4283,23.4477,23.4283,23.438,229503.0
2024-03-14 11:15:00,24.18,24.19,24.17,24.18,193303.0,23.4283,23.438,23.4187,23.4283,193303.0
2024-03-14 11:20:00,24.17,24.18,24.14,24.14,205136.0,23.4187,23.4283,23.3896,23.3896,205136.0
2024-03-14 11:25:00,24.14,24.15,24.12,24.13,185620.0,23.3896,23.3993,23.3702,23.3799,185620.0
2024-03-14 11:30:00,24.13,24.15,24.11,24.13,395929.0,23.3799,23.3993,23.3605,23.3799,395929.0
2024-03-14 11:35:00,24.14,24.14,24.12,24.13,224513.0,23.3896,23.3896,23.3702,23.3799,224513.0
2024-03-14 11:40:00,24.13,24.17,24.12,24.17,521724.0,23.3799,23.4187,23.3702,23.4187,521724.0
2024-03-14 11:45:00,24.17,24.18,24.15,24.16,266258.0,23.4187,23.4283,23.3993,23.409,266258.0
2024-03-14 11:50:00,24.16,24.18,24.15,24.16,102496.0,23.409,23.4283,23.3993,23.409,102496.0
2024-03-14 11:55:00,24.16,24.18,24.16,24.18,142582.0,23.409,23.4283,23.409,23.4283,142582.0
2024-03-14 12:00:00,24.18,24.19,24.17,24.19,207580.0,23.4283,23.438,23.4187,23.438,207580.0
2024-03-14 12:05:00,24.19,24.19,24.16,24.17,308260.0,23.438,23.438,23.409,23.4187,308260.0
2024-03-14 12:10:00,24.17,24.19,24.15,24.17,316532.0,23.4187,23.438,23.3993,23.4187,316532.0
2024-03-14 12:15:00,24.17,24.18,24.16,24.17,130597.0,23.4187,23.4283,23.409,23.4187,130597.0
2024-03-14 12:20:00,24.17,24.18,24.16,24.17,248389.0,23.4187,23.4283,23.409,23.4187,248389.0
2024-03-14 12:25:00,24.18,24.19,24.16,24.17,344249.0,23.4283,23.438,23.409,23.4187,344249.0
2024-03-14 12:30:00,24.17,24.17,24.15,24.15,271746.0,23.4187,23.4187,23.3993,23.3993,271746.0
2024-03-14 12:35:00,24.16,24.16,24.15,24.16,118340.0,23.409,23.409,23.3993,23.409,118340.0
2024-03-14 12:40:00,24.16,24.17,24.15,24.15,256839.0,23.409,23.4187,23.3993,23.3993,256839.0
2024-03-14 12:45:00,24.16,24.17,24.14,24.14,650402.0,23.409,23.4187,23.3896,23.3896,650402.0
2024-03-14 12:50:00,24.14,24.16,24.14,24.16,109790.0,23.3896,23.409,23.3896,23.409,109790.0
2024-03-14 12:55:00,24.16,24.17,24.15,24.17,234028.0,23.409,23.4187,23.3993,23.4187,234028.0
2024-03-14 13:00:00,24.17,24.17,24.15,24.16,268477.0,23.4187,23.4187,23.3993,23.409,268477.0
2024-03-14 13:05:00,24.16,24.18,24.15,24.16,267393.0,23.409,23.4283,23.3993,23.409,267393.0
2024-03-14 13:10:00,24.16,24.17,24.15,24.17,299373.0,23.409,23.4187,23.3993,23.4187,299373.0
2024-03-14 13:15:00,24.17,24.17,24.14,24.16,244468.0,23.4187,23.4187,23.3896,23.409,244468.0
2024-03-14 13:20:00,24.15,24.16,24.15,24.15,103115.0,23.3993,23.409,23.3993,23.3993,103115.0
2024-03-14 13:25:00,24.15,24.16,24.13,24.14,203476.0,23.3993,23.409,23.3799,23.3896,203476.0
2024-03-14 13:30:00,24.13,24.14,24.12,24.14,211902.0,23.3799,23.3896,23.3702,23.3896,211902.0
2024-03-14 13:35:00,24.14,24.15,24.13,24.14,135438.0,23.3896,23.3993,23.3799,23.3896,135438.0
2024-03-14 13:40:00,24.15,24.16,24.14,24.16,439146.0,23.3993,23.409,23.3896,23.409,439146.0
2024-03-14 13:45:00,24.16,24.17,24.15,24.15,559737.0,23.409,23.4187,23.3993,23.3993,559737.0
2024-03-14 13:50:00,24.15,24.17,24.14,24.17,259799.0,23.3993,23.4187,23.3896,23.4187,259799.0
2024-03-14 13:55:00,24.17,24.17,24.16,24.17,559583.0,23.4187,23.4187,23.409,23.4187,559583.0
2024-03-14 14:00:00,24.17,24.17,24.15,24.17,371499.0,23.4187,23.4187,23.3993,23.4187,371499.0
2024-03-14 14:05:00,24.17,24.17,24.15,24.17,300099.0,23.4187,23.4187,23.3993,23.4187,300099.0
2024-03-14 14:10:00,24.17,24.17,24.15,24.15,626408.0,23.4187,23.4187,23.3993,23.3993,626408.0
2024-03-14 14:15:00,24.16,24.16,24.13,24.14,333676.0,23.409,23.409,23.3799,23.3896,333676.0
2024-03-14 14:20:00,24.14,24.14,24.12,24.13,188004.0,23.3896,23.3896,23.3702,23.3799,188004.0
2024-03-14 14:25:00,24.13,24.14,24.12,24.14,241151.0,23.3799,23.3896,23.3702,23.3896,241151.0
2024-03-14 14:30:00,24.14,24.14,24.13,24.14,350655.0,23.3896,23.3896,23.3799,23.3896,350655.0
2024-03-14 14:35:00,24.14,24.14,24.12,24.13,353578.0,23.3896,23.3896,23.3702,23.3799,353578.0
2024-03-14 14:40:00,24.13,24.13,24.11,24.12,412376.0,23.3799,23.3799,23.3605,23.3702,412376.0
2024-03-14 14:45:00,24.12,24.14,24.11,24.14,278949.0,23.3702,23.3896,23.3605,23.3896,278949.0
2024-03-14 14:50:00,24.13,24.14,24.11,24.12,345594.0,23.3799,23.3896,23.3605,23.3702,345594.0
2024-03-14 14:55:00,24.12,24.13,24.11,24.13,424437.0,23.3702,23.3799,23.3605,23.3799,424437.0
2024-03-14 15:00:00,24.13,24.13,24.1,24.11,605275.0,23.3799,23.3799,23.3508,23.3605,605275.0
2024-03-14 15:05:00,24.11,24.11,24.09,24.1,204358.0,23.3605,23.3605,23.3411,23.3508,204358.0
2024-03-14 15:10:00,24.09,24.1,24.09,24.09,185655.0,23.3411,23.3508,23.3411,23.3411,185655.0
2024-03-14 15:15:00,24.09,24.11,24.09,24.11,331175.0,23.3411,23.3605,23.3411,23.3605,331175.0
2024-03-14 15:20:00,24.11,24.12,24.1,24.11,190583.0,23.3605,23.3702,23.3508,23.3605,190583.0
2024-03-14 15:25:00,24.12,24.12,24.11,24.12,217045.0,23.3702,23.3702,23.3605,23.3702,217045.0
2024-03-14 15:30:00,24.12,24.12,24.08,24.08,325441.0,23.3702,23.3702,23.3315,23.3315,325441.0
2024-03-14 15:35:00,24.08,24.08,24.06,24.08,1846464.0,23.3315,23.3315,23.3121,23.3315,1846464.0
2024-03-14 15:40:00,24.08,24.11,24.07,24.1,1096078.0,23.3315,23.3605,23.3218,23.3508,1096078.0
2024-03-14 15:45:00,24.1,24.11,24.1,24.11,381479.0,23.3508,23.3605,23.3508,23.3605,381479.0
2024-03-14 15:50:00,24.11,24.16,24.1,24.15,3437825.0,23.3605,23.409,23.3508,23.3993,3437825.0
2024-03-14 15:55:00,24.14,24.16,24.13,24.15,2485969.0,23.3896,23.409,23.3799,23.3993,2485969.0
2024-03-15 09:30:00,24.1,24.11,24.06,24.09,799323.0,23.3508,23.3605,23.3121,23.3411,799323.0
2024-03-15 09:35:00,24.09,24.15,24.07,24.12,315946.0,23.3411,23.3993,23.3218,23.3702,315946.0
2024-03-15 09:40:00,24.12,24.15,24.11,24.13,366663.0,23.3702,23.3993,23.3605,23.3799,366663.0
2024-03-15 09:45:00,24.12,24.13,24.07,24.08,319829.0,23.3702,23.3799,23.3218,23.3315,319829.0
2024-03-15 09:50:00,24.08,24.11,24.06,24.11,208363.0,23.3315,23.3605,23.3121,23.3605,208363.0
2024-03-15 09:55:00,24.11,24.11,24.05,24.06,543966.0,23.3605,23.3605,23.3024,23.3121,543966.0
2024-03-15 10:00:00,24.06,24.09,24.04,24.08,653501.0,23.3121,23.3411,23.2927,23.3315,653501.0
2024-03-15 10:05:00,24.07,24.08,24.03,24.07,156980.0,23.3218,23.3315,23.283,23.3218,156980.0
2024-03-15 10:10:00,24.07,24.12,24.06,24.1,155257.0,23.3218,23.3702,23.3121,23.3508,155257.0
2024-03-15 10:15:00,24.1,24.1,24.08,24.1,295993.0,23.3508,23.3508,23.3315,23.3508,295993.0
2024-03-15 10:20:00,24.09,24.1,24.08,24.1,120581.0,23.3411,23.3508,23.3315,23.3508,120581.0
2024-03-15 10:25:00,24.1,24.12,24.09,24.11,285576.0,23.3508,23.3702,23.3411,23.3605,285576.0
2024-03-15 10:30:00,24.11,24.13,24.1,24.12,230525.0,23.3605,23.3799,23.3508,23.3702,230525.0
2024-03-15 10:35:00,24.12,24.16,24.12,24.15,138112.0,23.3702,23.409,23.3702,23.3993,138112.0
2024-03-15 10:40:00,24.14,24.15,24.12,24.15,219101.0,23.3896,23.3993,23.3702,23.3993,219101.0
2024-03-15 10:45:00,24.15,24.15,24.1,24.12,277396.0,23.3993,23.3993,23.3508,23.3702,277396.0
2024-03-15 10:50:00,24.13,24.13,24.09,24.09,121589.0,23.3799,23.3799,23.3411,23.3411,121589.0
2024-03-15 10:55:00,24.09,24.12,24.09,24.1,156461.0,23.3411,23.3702,23.3411,23.3508,156461.0
2024-03-15 11:00:00,24.11,24.11,24.09,24.11,220026.0,23.3605,23.3605,23.3411,23.3605,220026.0
2024-03-15 11:05:00,24.11,24.11,24.1,24.1,97453.0,23.3605,23.3605,23.3508,23.3508,97453.0
2024-03-15 11:10:00,24.11,24.14,24.1,24.14,329604.0,23.3605,23.3896,23.3508,23.3896,329604.0
2024-03-15 11:15:00,24.14,24.14,24.11,24.11,176154.0,23.3896,23.3896,23.3605,23.3605,176154.0
2024-03-15 11:20:00,24.11,24.12,24.11,24.12,64720.0,23.3605,23.3702,23.3605,23.3702,64720.0
2024-03-15 11:25:00,24.12,24.14,24.11,24.14,205090.0,23.3702,23.3896,23.3605,23.3896,205090.0
2024-03-15 11:30:00,24.14,24.15,24.13,24.14,232307.0,23.3896,23.3993,23.3799,23.3896,232307.0
2024-03-15 11:35:00,24.14,24.15,24.13,24.14,330777.0,23.3896,23.3993,23.3799,23.3896,330777.0
2024-03-15 11:40:00,24.14,24.16,24.13,24.14,205259.0,23.3896,23.409,23.3799,23.3896,205259.0
2024-03-15 11:45:00,24.14,24.14,24.12,24.12,53442.0,23.3896,23.3896,23.3702,23.3702,53442.0
2024-03-15 11:50:00,24.12,24.13,24.11,24.12,304484.0,23.3702,23.3799,23.3605,23.3702,304484.0
2024-03-15 11:55:00,24.12,24.12,24.1,24.11,63031.0,23.3702,23.3702,23.3508,23.3605,63031.0
2024-03-15 12:00:00,24.1,24.11,24.08,24.1,182915.0,23.3508,23.3605,23.3315,23.3508,182915.0
2024-03-15 12:05:00,24.09,24.1,24.08,24.09,214193.0,23.3411,23.3508,23.3315,23.3411,214193.0
2024-03-15 12:10:00,24.09,24.09,24.08,24.08,85612.0,23.3411,23.3411,23.3315,23.3315,85612.0
2024-03-15 12:15:00,24.09,24.09,24.05,24.06,211476.0,23.3411,23.3411,23.3024,23.3121,211476.0
2024-03-15 12:20:00,24.05,24.08,24.05,24.07,368407.0,23.3024,23.3315,23.3024,23.3218,368407.0
2024-03-15 12:25:00,24.08,24.09,24.07,24.09,256629.0,23.3315,23.3411,23.3218,23.3411,256629.0
2024-03-15 12:30:00,24.09,24.09,24.06,24.07,199689.0,23.3411,23.3411,23.3121,23.3218,199689.0
2024-03-15 12:35:00,24.07,24.08,24.06,24.07,263113.0,23.3218,23.3315,23.3121,23.3218,263113.0
2024-03-15 12:40:00,24.07,24.07,24.06,24.07,40030.0,23.3218,23.3218,23.3121,23.3218,40030.0
2024-03-15 12:45:00,24.07,24.07,24.05,24.06,90342.0,23.3218,23.3218,23.3024,23.3121,90342.0
2024-03-15 12:50:00,24.05,24.06,24.03,24.04,173580.0,23.3024,23.3121,23.283,23.2927,173580.0
2024-03-15 12:55:00,24.04,24.04,24.01,24.02,689970.0,23.2927,23.2927,23.2636,23.2733,689970.0
2024-03-15 13:00:00,24.02,24.02,24.0,24.01,332525.0,23.2733,23.2733,23.2539,23.2636,332525.0
2024-03-15 13:05:00,24.01,24.02,24.0,24.02,224923.0,23.2636,23.2733,23.2539,23.2733,224923.0
2024-03-15 13:10:00,24.02,24.02,24.01,24.02,118800.0,23.2733,23.2733,23.2636,23.2733,118800.0
2024-03-15 13:15:00,24.02,24.02,24.0,24.01,85513.0,23.2733,23.2733,23.2539,23.2636,85513.0
2024-03-15 13:20:00,24.01,24.03,24.0,24.03,427160.0,23.2636,23.283,23.2539,23.283,427160.0
2024-03-15 13:25:00,24.03,24.03,24.0,24.01,153180.0,23.283,23.283,23.2539,23.2636,153180.0
2024-03-15 13:30:00,24.01,24.02,24.0,24.02,228039.0,23.2636,23.2733,23.2539,23.2733,228039.0
2024-03-15 13:35:00,24.02,24.02,24.01,24.02,57504.0,23.2733,23.2733,23.2636,23.2733,57504.0
2024-03-15 13:40:00,24.02,24.03,24.01,24.03,126726.0,23.2733,23.283,23.2636,23.283,126726.0
2024-03-15 13:45:00,24.03,24.03,24.01,24.02,84611.0,23.283,23.283,23.2636,23.2733,84611.0
2024-03-15 13:50:00,24.02,24.03,24.01,24.03,142274.0,23.2733,23.283,23.2636,23.283,142274.0
2024-03-15 13:55:00,24.03,24.04,24.02,24.03,344298.0,23.283,23.2927,23.2733,23.283,344298.0
2024-03-15 14:00:00,24.03,24.05,24.02,24.05,411967.0,23.283,23.3024,23.2733,23.3024,411967.0
2024-03-15 14:05:00,24.05,24.05,24.04,24.05,24398.0,23.3024,23.3024,23.2927,23.3024,24398.0
2024-03-15 14:10:00,24.05,24.06,24.04,24.05,318655.0,23.3024,23.3121,23.2927,23.3024,318655.0
2024-03-15 14:15:00,24.05,24.05,24.03,24.03,230422.0,23.3024,23.3024,23.283,23.283,230422.0
2024-03-15 14:20:00,24.03,24.04,24.01,24.02,148446.0,23.283,23.2927,23.2636,23.2733,148446.0
2024-03-15 14:25:00,24.02,24.03,24.01,24.03,213569.0,23.2733,23.283,23.2636,23.283,213569.0
2024-03-15 14:30:00,24.03,24.05,24.02,24.05,204298.0,23.283,23.3024,23.2733,23.3024,204298.0
2024-03-15 14:35:00,24.05,24.05,24.03,24.04,168552.0,23.3024,23.3024,23.283,23.2927,168552.0
2024-03-15 14:40:00,24.04,24.05,24.03,24.05,104269.0,23.2927,23.3024,23.283,23.3024,104269.0
2024-03-15 14:45:00,24.05,24.05,24.04,24.04,113807.0,23.3024,23.3024,23.2927,23.2927,113807.0
2024-03-15 14:50:00,24.04,24.05,24.04,24.05,142617.0,23.2927,23.3024,23.2927,23.3024,142617.0
2024-03-15 14:55:00,24.04,24.05,24.03,24.05,342034.0,23.2927,23.3024,23.283,23.3024,342034.0
2024-03-15 15:00:00,24.05,24.05,24.04,24.05,115512.0,23.3024,23.3024,23.2927,23.3024,115512.0
2024-03-15 15:05:00,24.05,24.05,24.04,24.05,113746.0,23.3024,23.3024,23.2927,23.3024,113746.0
2024-03-15 15:10:00,24.04,24.05,24.04,24.04,199414.0,23.2927,23.3024,23.2927,23.2927,199414.0
2024-03-15 15:15:00,24.04,24.05,24.03,24.03,307299.0,23.2927,23.3024,23.283,23.283,307299.0
2024-03-15 15:20:00,24.04,24.04,24.02,24.04,246901.0,23.2927,23.2927,23.2733,23.2927,246901.0
2024-03-15 15:25:00,24.04,24.05,24.03,24.04,492225.0,23.2927,23.3024,23.283,23.2927,492225.0
2024-03-15 15:30:00,24.03,24.04,24.02,24.03,166266.0,23.283,23.2927,23.2733,23.283,166266.0
2024-03-15 15:35:00,24.03,24.03,24.02,24.02,361338.0,23.283,23.283,23.2733,23.2733,361338.0
2024-03-15 15:40:00,24.02,24.03,24.02,24.02,90589.0,23.2733,23.283,23.2733,23.2733,90589.0
2024-03-15 15:45:00,24.02,24.03,24.01,24.02,1102756.0,23.2733,23.283,23.2636,23.2733,1102756.0
2024-03-15 15:50:00,24.02,24.03,23.99,24.0,926454.0,23.2733,23.283,23.2443,23.2539,926454.0
2024-03-15 15:55:00,24.0,24.01,23.98,23.99,4393560.0,23.2539,23.2636,23.2346,23.2443,4393560.0
2024-03-18 09:30:00,24.13,24.17,24.08,24.11,1513425.0,23.3799,23.4187,23.3315,23.3605,1513425.0
2024-03-18 09:35:00,24.11,24.13,24.03,24.04,965408.0,23.3605,23.3799,23.283,23.2927,965408.0
2024-03-18 09:40:00,24.05,24.05,24.01,24.04,482418.0,23.3024,23.3024,23.2636,23.2927,482418.0
2024-03-18 09:45:00,24.04,24.04,23.97,23.98,517143.0,23.2927,23.2927,23.2249,23.2346,517143.0
2024-03-18 09:50:00,23.99,24.02,23.98,24.01,652721.0,23.2443,23.2733,23.2346,23.2636,652721.0
2024-03-18 09:55:00,24.02,24.02,24.0,24.02,121215.0,23.2733,23.2733,23.2539,23.2733,121215.0
2024-03-18 10:00:00,24.01,24.05,24.01,24.03,293634.0,23.2636,23.3024,23.2636,23.283,293634.0
2024-03-18 10:05:00,24.02,24.09,24.01,24.09,315503.0,23.2733,23.3411,23.2636,23.3411,315503.0
2024-03-18 10:10:00,24.09,24.12,24.08,24.09,340418.0,23.3411,23.3702,23.3315,23.3411,340418.0
2024-03-18 10:15:00,24.09,24.1,24.08,24.09,442699.0,23.3411,23.3508,23.3315,23.3411,442699.0
2024-03-18 10:20:00,24.08,24.09,24.06,24.06,105992.0,23.3315,23.3411,23.3121,23.3121,105992.0
2024-03-18 10:25:00,24.06,24.07,24.04,24.06,142382.0,23.3121,23.3218,23.2927,23.3121,142382.0
2024-03-18 10:30:00,24.06,24.08,24.05,24.07,195441.0,23.3121,23.3315,23.3024,23.3218,195441.0
2024-03-18 10:35:00,24.08,24.08,24.06,24.07,264693.0,23.3315,23.3315,23.3121,23.3218,264693.0
2024-03-18 10:40:00,24.07,24.09,24.06,24.09,223853.0,23.3218,23.3411,23.3121,23.3411,223853.0
2024-03-18 10:45:00,24.09,24.1,24.08,24.09,66580.0,23.3411,23.3508,23.3315,23.3411,66580.0
2024-03-18 10:50:00,24.1,24.1,24.08,24.1,154218.0,23.3508,23.3508,23.3315,23.3508,154218.0
2024-03-18 10:55:00,24.1,24.1,24.07,24.09,297897.0,23.3508,23.3508,23.3218,23.3411,297897.0
2024-03-18 11:00:00,24.09,24.1,24.08,24.09,121428.0,23.3411,23.3508,23.3315,23.3411,121428.0
2024-03-18 11:05:00,24.08,24.09,24.07,24.09,177982.0,23.3315,23.3411,23.3218,23.3411,177982.0
2024-03-18 11:10:00,24.09,24.09,24.07,24.07,82806.0,23.3411,23.3411,23.3218,23.3218,82806.0
2024-03-18 11:15:00,24.07,24.08,24.07,24.08,77550.0,23.3218,23.3315,23.3218,23.3315,77550.0
2024-03-18 11:20:00,24.07,24.08,24.07,24.08,45002.0,23.3218,23.3315,23.3218,23.3315,45002.0
2024-03-18 11:25:00,24.08,24.08,24.06,24.08,204703.0,23.3315,23.3315,23.3121,23.3315,204703.0
2024-03-18 11:30:00,24.08,24.08,24.05,24.05,171807.0,23.3315,23.3315,23.3024,23.3024,171807.0
2024-03-18 11:35:00,24.06,24.06,24.04,24.06,371680.0,23.3121,23.3121,23.2927,23.3121,371680.0
2024-03-18 11:40:00,24.05,24.06,24.04,24.05,183219.0,23.3024,23.3121,23.2927,23.3024,183219.0
2024-03-18 11:45:00,24.06,24.07,24.05,24.07,82220.0,23.3121,23.3218,23.3024,23.3218,82220.0
2024-03-18 11:50:00,24.07,24.07,24.05,24.06,76451.0,23.3218,23.3218,23.3024,23.3121,76451.0
2024-03-18 11:55:00,24.06,24.08,24.05,24.07,164557.0,23.3121,23.3315,23.3024,23.3218,164557.0
2024-03-18 12:00:00,24.07,24.07,24.03,24.04,84236.0,23.3218,23.3218,23.283,23.2927,84236.0
2024-03-18 12:05:00,24.04,24.04,24.02,24.02,131358.0,23.2927,23.2927,23.2733,23.2733,131358.0
2024-03-18 12:10:00,24.02,24.04,24.02,24.04,79290.0,23.2733,23.2927,23.2733,23.2927,79290.0
2024-03-18 12:15:00,24.04,24.04,24.03,24.04,62301.0,23.2927,23.2927,23.283,23.2927,62301.0
2024-03-18 12:20:00,24.04,24.04,24.03,24.04,58028.0,23.2927,23.2927,23.283,23.2927,58028.0
2024-03-18 12:25:00,24.04,24.06,24.04,24.05,335210.0,23.2927,23.3121,23.2927,23.3024,335210.0
2024-03-18 12:30:00,24.05,24.05,24.03,24.04,93592.0,23.3024,23.3024,23.283,23.2927,93592.0
2024-03-18 12:35:00,24.04,24.04,24.03,24.04,127278.0,23.2927,23.2927,23.283,23.2927,127278.0
2024-03-18 12:40:00,24.04,24.04,24.03,24.04,33838.0,23.2927,23.2927,23.283,23.2927,33838.0
2024-03-18 12:45:00,24.04,24.04,24.02,24.03,83311.0,23.2927,23.2927,23.2733,23.283,83311.0
2024-03-18 12:50:00,24.03,24.03,24.01,24.02,103812.0,23.283,23.283,23.2636,23.2733,103812.0
2024-03-18 12:55:00,24.02,24.02,24.0,24.0,129664.0,23.2733,23.2733,23.2539,23.2539,129664.0
2024-03-18 13:00:00,24.0,24.01,24.0,24.01,58691.0,23.2539,23.2636,23.2539,23.2636,58691.0
2024-03-18 13:05:00,24.01,24.01,23.99,23.99,122987.0,23.2636,23.2636,23.2443,23.2443,122987.0
2024-03-18 13:10:00,23.99,24.02,23.99,24.02,265752.0,23.2443,23.2733,23.2443,23.2733,265752.0
2024-03-18 13:15:00,24.02,24.02,24.01,24.01,50171.0,23.2733,23.2733,23.2636,23.2636,50171.0
2024-03-18 13:20:00,24.02,24.03,24.0,24.03,147084.0,23.2733,23.283,23.2539,23.283,147084.0
2024-03-18 13:25:00,24.03,24.03,24.02,24.03,31343.0,23.283,23.283,23.2733,23.283,31343.0
2024-03-18 13:30:00,24.03,24.03,24.02,24.02,32941.0,23.283,23.283,23.2733,23.2733,32941.0
2024-03-18 13:35:00,24.02,24.03,24.01,24.01,320146.0,23.2733,23.283,23.2636,23.2636,320146.0
2024-03-18 13:40:00,24.01,24.02,24.0,24.0,113174.0,23.2636,23.2733,23.2539,23.2539,113174.0
2024-03-18 13:45:00,24.01,24.02,24.0,24.02,105723.0,23.2636,23.2733,23.2539,23.2733,105723.0
2024-03-18 13:50:00,24.02,24.03,24.01,24.02,152133.0,23.2733,23.283,23.2636,23.2733,152133.0
2024-03-18 13:55:00,24.03,24.03,24.02,24.03,24791.0,23.283,23.283,23.2733,23.283,24791.0
2024-03-18 14:00:00,24.03,24.03,24.02,24.03,28872.0,23.283,23.283,23.2733,23.283,28872.0
2024-03-18 14:05:00,24.03,24.03,24.02,24.02,60233.0,23.283,23.283,23.2733,23.2733,60233.0
2024-03-18 14:10:00,24.03,24.03,24.02,24.03,16238.0,23.283,23.283,23.2733,23.283,16238.0
2024-03-18 14:15:00,24.03,24.03,24.02,24.03,29886.0,23.283,23.283,23.2733,23.283,29886.0
2024-03-18 14:20:00,24.03,24.03,24.02,24.02,501118.0,23.283,23.283,23.2733,23.2733,501118.0
2024-03-18 14:25:00,24.03,24.04,24.02,24.04,172938.0,23.283,23.2927,23.2733,23.2927,172938.0
2024-03-18 14:30:00,24.03,24.04,24.02,24.03,156192.0,23.283,23.2927,23.2733,23.283,156192.0
2024-03-18 14:35:00,24.03,24.03,24.02,24.03,23683.0,23.283,23.283,23.2733,23.283,23683.0
2024-03-18 14:40:00,24.02,24.03,24.02,24.03,75808.0,23.2733,23.283,23.2733,23.283,75808.0
2024-03-18 14:45:00,24.03,24.04,24.02,24.04,266657.0,23.283,23.2927,23.2733,23.2927,266657.0
2024-03-18 14:50:00,24.04,24.04,24.03,24.03,38284.0,23.2927,23.2927,23.283,23.283,38284.0
2024-03-18 14:55:00,24.03,24.04,24.02,24.03,204519.0,23.283,23.2927,23.2733,23.283,204519.0
2024-03-18 15:00:00,24.03,24.03,24.02,24.02,6562.0,23.283,23.283,23.2733,23.2733,6562.0
2024-03-18 15:05:00,24.03,24.03,24.02,24.03,42375.0,23.283,23.283,23.2733,23.283,42375.0
2024-03-18 15:10:00,24.03,24.03,24.02,24.03,28836.0,23.283,23.283,23.2733,23.283,28836.0
2024-03-18 15:15:00,24.02,24.03,24.02,24.03,30064.0,23.2733,23.283,23.2733,23.283,30064.0
2024-03-18 15:20:00,24.03,24.03,24.02,24.02,132366.0,23.283,23.283,23.2733,23.2733,132366.0
2024-03-18 15:25:00,24.02,24.03,24.02,24.02,168950.0,23.2733,23.283,23.2733,23.2733,168950.0
2024-03-18 15:30:00,24.02,24.03,24.02,24.03,20989.0,23.2733,23.283,23.2733,23.283,20989.0
2024-03-18 15:35:00,24.03,24.03,24.02,24.03,71182.0,23.283,23.283,23.2733,23.283,71182.0
2024-03-18 15:40:00,24.02,24.03,24.02,24.03,52555.0,23.2733,23.283,23.2733,23.283,52555.0
2024-03-18 15:45:00,24.03,24.04,24.02,24.03,465573.0,23.283,23.2927,23.2733,23.283,465573.0
2024-03-18 15:50:00,24.03,24.03,24.01,24.02,482577.0,23.283,23.283,23.2636,23.2733,482577.0
2024-03-18 15:55:00,24.02,24.06,24.01,24.05,3302226.0,23.2733,23.3121,23.2636,23.3024,3302226.0
2024-03-19 09:30:00,23.88,23.92,23.85,23.91,633810.0,23.1377,23.1764,23.1086,23.1667,633810.0
2024-03-19 09:35:00,23.91,23.91,23.83,23.85,221846.0,23.1667,23.1667,23.0892,23.1086,221846.0
2024-03-19 09:40:00,23.85,23.86,23.76,23.76,280880.0,23.1086,23.1183,23.0214,23.0214,280880.0
2024-03-19 09:45:00,23.76,23.8,23.74,23.74,414014.0,23.0214,23.0602,23.002,23.002,414014.0
2024-03-19 09:50:00,23.74,23.78,23.73,23.78,295040.0,23.002,23.0408,22.9923,23.0408,295040.0
2024-03-19 09:55:00,23.77,23.78,23.74,23.74,279578.0,23.0311,23.0408,23.002,23.002,279578.0
2024-03-19 10:00:00,23.73,23.75,23.71,23.75,283281.0,22.9923,23.0117,22.973,23.0117,283281.0
2024-03-19 10:05:00,23.74,23.75,23.73,23.74,306233.0,23.002,23.0117,22.9923,23.002,306233.0
2024-03-19 10:10:00,23.74,23.77,23.73,23.77,363454.0,23.002,23.0311,22.9923,23.0311,363454.0
2024-03-19 10:15:00,23.76,23.78,23.76,23.77,333330.0,23.0214,23.0408,23.0214,23.0311,333330.0
2024-03-19 10:20:00,23.76,23.77,23.75,23.76,152589.0,23.0214,23.0311,23.0117,23.0214,152589.0
2024-03-19 10:25:00,23.76,23.79,23.75,23.77,286879.0,23.0214,23.0505,23.0117,23.0311,286879.0
2024-03-19 10:30:00,23.77,23.8,23.77,23.8,340731.0,23.0311,23.0602,23.0311,23.0602,340731.0
2024-03-19 10:35:00,23.8,23.81,23.79,23.79,318394.0,23.0602,23.0698,23.0505,23.0505,318394.0
2024-03-19 10:40:00,23.8,23.8,23.77,23.78,205478.0,23.0602,23.0602,23.0311,23.0408,205478.0
2024-03-19 10:45:00,23.78,23.79,23.77,23.79,231040.0,23.0408,23.0505,23.0311,23.0505,231040.0
2024-03-19 10:50:00,23.79,23.82,23.78,23.82,278041.0,23.0505,23.0795,23.0408,23.0795,278041.0
2024-03-19 10:55:00,23.82,23.84,23.81,23.82,232869.0,23.0795,23.0989,23.0698,23.0795,232869.0
2024-03-19 11:00:00,23.82,23.82,23.79,23.8,211158.0,23.0795,23.0795,23.0505,23.0602,211158.0
2024-03-19 11:05:00,23.8,23.81,23.79,23.79,165084.0,23.0602,23.0698,23.0505,23.0505,165084.0
2024-03-19 11:10:00,23.8,23.8,23.78,23.78,141726.0,23.0602,23.0602,23.0408,23.0408,141726.0
2024-03-19 11:15:00,23.79,23.81,23.78,23.8,358746.0,23.0505,23.0698,23.0408,23.0602,358746.0
2024-03-19 11:20:00,23.8,23.8,23.79,23.8,61580.0,23.0602,23.0602,23.0505,23.0602,61580.0
2024-03-19 11:25:00,23.8,23.82,23.79,23.82,93288.0,23.0602,23.0795,23.0505,23.0795,93288.0
2024-03-19 11:30:00,23.82,23.82,23.81,23.82,67162.0,23.0795,23.0795,23.0698,23.0795,67162.0
2024-03-19 11:35:00,23.82,23.83,23.81,23.83,122927.0,23.0795,23.0892,23.0698,23.0892,122927.0
2024-03-19 11:40:00,23.83,23.83,23.82,23.83,68332.0,23.0892,23.0892,23.0795,23.0892,68332.0
2024-03-19 11:45:00,23.83,23.85,23.82,23.85,166248.0,23.0892,23.1086,23.0795,23.1086,166248.0
2024-03-19 11:50:00,23.84,23.86,23.83,23.85,445014.0,23.0989,23.1183,23.0892,23.1086,445014.0
2024-03-19 11:55:00,23.86,23.86,23.84,23.86,140782.0,23.1183,23.1183,23.0989,23.1183,140782.0
2024-03-19 12:00:00,23.86,23.86,23.85,23.86,30148.0,23.1183,23.1183,23.1086,23.1183,30148.0
2024-03-19 12:05:00,23.86,23.86,23.85,23.86,41698.0,23.1183,23.1183,23.1086,23.1183,41698.0
2024-03-19 12:10:00,23.86,23.86,23.84,23.86,177431.0,23.1183,23.1183,23.0989,23.1183,177431.0
2024-03-19 12:15:00,23.86,23.89,23.85,23.89,157980.0,23.1183,23.1474,23.1086,23.1474,157980.0
2024-03-19 12:20:00,23.89,23.91,23.88,23.91,280192.0,23.1474,23.1667,23.1377,23.1667,280192.0
2024-03-19 12:25:00,23.91,23.92,23.9,23.91,365077.0,23.1667,23.1764,23.157,23.1667,365077.0
2024-03-19 12:30:00,23.91,23.91,23.9,23.91,110945.0,23.1667,23.1667,23.157,23.1667,110945.0
2024-03-19 12:35:00,23.9,23.91,23.89,23.89,130515.0,23.157,23.1667,23.1474,23.1474,130515.0
2024-03-19 12:40:00,23.89,23.91,23.89,23.91,255978.0,23.1474,23.1667,23.1474,23.1667,255978.0
2024-03-19 12:45:00,23.91,23.93,23.9,23.93,362958.0,23.1667,23.1861,23.157,23.1861,362958.0
2024-03-19 12:50:00,23.93,23.94,23.92,23.94,135368.0,23.1861,23.1958,23.1764,23.1958,135368.0
2024-03-19 12:55:00,23.94,23.94,23.92,23.94,203296.0,23.1958,23.1958,23.1764,23.1958,203296.0
2024-03-19 13:00:00,23.94,23.97,23.93,23.94,417904.0,23.1958,23.2249,23.1861,23.1958,417904.0
2024-03-19 13:05:00,23.94,23.94,23.92,23.92,232329.0,23.1958,23.1958,23.1764,23.1764,232329.0
2024-03-19 13:10:00,23.93,23.93,23.92,23.93,85215.0,23.1861,23.1861,23.1764,23.1861,85215.0
2024-03-19 13:15:00,23.92,23.93,23.91,23.91,97464.0,23.1764,23.1861,23.1667,23.1667,97464.0
2024-03-19 13:20:00,23.91,23.92,23.9,23.91,119340.0,23.1667,23.1764,23.157,23.1667,119340.0
2024-03-19 13:25:00,23.91,23.92,23.9,23.92,139536.0,23.1667,23.1764,23.157,23.1764,139536.0
2024-03-19 13:30:00,23.92,23.92,23.91,23.91,86995.0,23.1764,23.1764,23.1667,23.1667,86995.0
2024-03-19 13:35:00,23.92,23.92,23.91,23.92,56733.0,23.1764,23.1764,23.1667,23.1764,56733.0
2024-03-19 13:40:00,23.92,23.92,23.91,23.92,68570.0,23.1764,23.1764,23.1667,23.1764,68570.0
2024-03-19 13:45:00,23.92,23.92,23.91,23.92,54627.0,23.1764,23.1764,23.1667,23.1764,54627.0
2024-03-19 13:50:00,23.92,23.92,23.9,23.91,151607.0,23.1764,23.1764,23.157,23.1667,151607.0
2024-03-19 13:55:00,23.91,23.92,23.91,23.92,68681.0,23.1667,23.1764,23.1667,23.1764,68681.0
2024-03-19 14:00:00,23.92,23.92,23.9,23.91,96564.0,23.1764,23.1764,23.157,23.1667,96564.0
2024-03-19 14:05:00,23.9,23.91,23.9,23.9,49327.0,23.157,23.1667,23.157,23.157,49327.0
2024-03-19 14:10:00,23.9,23.91,23.89,23.91,107099.0,23.157,23.1667,23.1474,23.1667,107099.0
2024-03-19 14:15:00,23.91,23.91,23.89,23.89,52878.0,23.1667,23.1667,23.1474,23.1474,52878.0
2024-03-19 14:20:00,23.89,23.9,23.88,23.89,86994.0,23.1474,23.157,23.1377,23.1474,86994.0
2024-03-19 14:25:00,23.89,23.9,23.88,23.89,42799.0,23.1474,23.157,23.1377,23.1474,42799.0
2024-03-19 14:30:00,23.9,23.9,23.89,23.89,55778.0,23.157,23.157,23.1474,23.1474,55778.0
2024-03-19 14:35:00,23.89,23.9,23.88,23.89,151823.0,23.1474,23.157,23.1377,23.1474,151823.0
2024-03-19 14:40:00,23.89,23.91,23.88,23.91,163129.0,23.1474,23.1667,23.1377,23.1667,163129.0
2024-03-19 14:45:00,23.9,23.91,23.9,23.91,37773.0,23.157,23.1667,23.157,23.1667,37773.0
2024-03-19 14:50:00,23.91,23.91,23.89,23.89,195294.0,23.1667,23.1667,23.1474,23.1474,195294.0
2024-03-19 14:55:00,23.89,23.91,23.88,23.89,378646.0,23.1474,23.1667,23.1377,23.1474,378646.0
2024-03-19 15:00:00,23.89,23.9,23.89,23.89,40708.0,23.1474,23.157,23.1474,23.1474,40708.0
2024-03-19 15:05:00,23.89,23.9,23.88,23.89,102808.0,23.1474,23.157,23.1377,23.1474,102808.0
2024-03-19 15:10:00,23.89,23.89,23.87,23.89,297476.0,23.1474,23.1474,23.128,23.1474,297476.0
2024-03-19 15:15:00,23.89,23.9,23.88,23.89,242919.0,23.1474,23.157,23.1377,23.1474,242919.0
2024-03-19 15:20:00,23.89,23.9,23.88,23.88,351494.0,23.1474,23.157,23.1377,23.1377,351494.0
2024-03-19 15:25:00,23.88,23.88,23.87,23.87,167666.0,23.1377,23.1377,23.128,23.128,167666.0
2024-03-19 15:30:00,23.88,23.88,23.87,23.88,250246.0,23.1377,23.1377,23.128,23.1377,250246.0
2024-03-19 15:35:00,23.88,23.89,23.87,23.89,146149.0,23.1377,23.1474,23.128,23.1474,146149.0
2024-03-19 15:40:00,23.89,23.9,23.88,23.89,203087.0,23.1474,23.157,23.1377,23.1474,203087.0
2024-03-19 15:45:00,23.89,23.9,23.88,23.89,172911.0,23.1474,23.157,23.1377,23.1474,172911.0
2024-03-19 15:50:00,23.89,23.9,23.88,23.89,726926.0,23.1474,23.157,23.1377,23.1474,726926.0
2024-03-19 15:55:00,23.89,23.91,23.88,23.9,2266302.0,23.1474,23.1667,23.1377,23.157,2266302.0
2024-03-20 09:30:00,23.94,24.09,23.92,24.0,903408.0,23.1958,23.3411,23.1764,23.2539,903408.0
2024-03-20 09:35:00,24.01,24.03,23.96,23.97,393242.0,23.2636,23.283,23.2152,23.2249,393242.0
2024-03-20 09:40:00,23.97,24.0,23.93,23.96,568236.0,23.2249,23.2539,23.1861,23.2152,568236.0
2024-03-20 09:45:00,23.96,23.98,23.93,23.95,453147.0,23.2152,23.2346,23.1861,23.2055,453147.0
2024-03-20 09:50:00,23.94,24.0,23.93,23.99,356170.0,23.1958,23.2539,23.1861,23.2443,356170.0
2024-03-20 09:55:00,23.98,23.99,23.94,23.95,259053.0,23.2346,23.2443,23.1958,23.2055,259053.0
2024-03-20 10:00:00,23.95,23.95,23.92,23.93,376738.0,23.2055,23.2055,23.1764,23.1861,376738.0
2024-03-20 10:05:00,23.93,23.93,23.9,23.91,319249.0,23.1861,23.1861,23.157,23.1667,319249.0
2024-03-20 10:10:00,23.9,23.91,23.88,23.89,324813.0,23.157,23.1667,23.1377,23.1474,324813.0
2024-03-20 10:15:00,23.9,23.95,23.89,23.93,320978.0,23.157,23.2055,23.1474,23.1861,320978.0
2024-03-20 10:20:00,23.93,23.94,23.9,23.93,182282.0,23.1861,23.1958,23.157,23.1861,182282.0
2024-03-20 10:25:00,23.93,23.93,23.9,23.92,196024.0,23.1861,23.1861,23.157,23.1764,196024.0
2024-03-20 10:30:00,23.92,23.96,23.9,23.94,424399.0,23.1764,23.2152,23.157,23.1958,424399.0
2024-03-20 10:35:00,23.94,23.95,23.92,23.93,133724.0,23.1958,23.2055,23.1764,23.1861,133724.0
2024-03-20 10:40:00,23.92,23.93,23.9,23.91,115122.0,23.1764,23.1861,23.157,23.1667,115122.0
2024-03-20 10:45:00,23.91,23.93,23.91,23.92,207126.0,23.1667,23.1861,23.1667,23.1764,207126.0
2024-03-20 10:50:00,23.93,23.93,23.91,23.91,121116.0,23.1861,23.1861,23.1667,23.1667,121116.0
2024-03-20 10:55:00,23.91,23.93,23.9,23.92,161515.0,23.1667,23.1861,23.157,23.1764,161515.0
2024-03-20 11:00:00,23.92,23.95,23.92,23.94,206613.0,23.1764,23.2055,23.1764,23.1958,206613.0
2024-03-20 11:05:00,23.94,23.95,23.93,23.95,153604.0,23.1958,23.2055,23.1861,23.2055,153604.0
2024-03-20 11:10:00,23.95,23.96,23.93,23.95,311101.0,23.2055,23.2152,23.1861,23.2055,311101.0
2024-03-20 11:15:00,23.95,23.97,23.94,23.96,178332.0,23.2055,23.2249,23.1958,23.2152,178332.0
2024-03-20 11:20:00,23.96,23.96,23.93,23.94,241217.0,23.2152,23.2152,23.1861,23.1958,241217.0
2024-03-20 11:25:00,23.94,23.94,23.92,23.93,71320.0,23.1958,23.1958,23.1764,23.1861,71320.0
2024-03-20 11:30:00,23.93,23.94,23.91,23.93,166806.0,23.1861,23.1958,23.1667,23.1861,166806.0
2024-03-20 11:35:00,23.93,23.93,23.91,23.92,64422.0,23.1861,23.1861,23.1667,23.1764,64422.0
2024-03-20 11:40:00,23.91,23.93,23.91,23.93,120400.0,23.1667,23.1861,23.1667,23.1861,120400.0
2024-03-20 11:45:00,23.93,23.94,23.91,23.93,177995.0,23.1861,23.1958,23.1667,23.1861,177995.0
2024-03-20 11:50:00,23.93,23.94,23.9,23.92,191701.0,23.1861,23.1958,23.157,23.1764,191701.0
2024-03-20 11:55:00,23.92,23.93,23.91,23.92,91087.0,23.1764,23.1861,23.1667,23.1764,91087.0
2024-03-20 12:00:00,23.92,23.93,23.91,23.91,117639.0,23.1764,23.1861,23.1667,23.1667,117639.0
2024-03-20 12:05:00,23.92,23.94,23.91,23.93,106162.0,23.1764,23.1958,23.1667,23.1861,106162.0
2024-03-20 12:10:00,23.93,23.94,23.92,23.93,157851.0,23.1861,23.1958,23.1764,23.1861,157851.0
2024-03-20 12:15:00,23.94,23.95,23.93,23.95,95649.0,23.1958,23.2055,23.1861,23.2055,95649.0
2024-03-20 12:20:00,23.95,23.95,23.93,23.93,66776.0,23.2055,23.2055,23.1861,23.1861,66776.0
2024-03-20 12:25:00,23.93,23.94,23.93,23.93,24642.0,23.1861,23.1958,23.1861,23.1861,24642.0
2024-03-20 12:30:00,23.93,23.94,23.92,23.93,99129.0,23.1861,23.1958,23.1764,23.1861,99129.0
2024-03-20 12:35:00,23.92,23.93,23.92,23.93,127607.0,23.1764,23.1861,23.1764,23.1861,127607.0
2024-03-20 12:40:00,23.93,23.93,23.92,23.93,77130.0,23.1861,23.1861,23.1764,23.1861,77130.0
2024-03-20 12:45:00,23.93,23.94,23.92,23.94,144232.0,23.1861,23.1958,23.1764,23.1958,144232.0
2024-03-20 12:50:00,23.94,23.96,23.93,23.95,254905.0,23.1958,23.2152,23.1861,23.2055,254905.0
2024-03-20 12:55:00,23.95,23.95,23.94,23.95,45160.0,23.2055,23.2055,23.1958,23.2055,45160.0
2024-03-20 13:00:00,23.95,23.95,23.93,23.94,91056.0,23.2055,23.2055,23.1861,23.1958,91056.0
2024-03-20 13:05:00,23.94,23.95,23.93,23.94,81863.0,23.1958,23.2055,23.1861,23.1958,81863.0
2024-03-20 13:10:00,23.94,23.95,23.92,23.92,186500.0,23.1958,23.2055,23.1764,23.1764,186500.0
2024-03-20 13:15:00,23.92,23.95,23.92,23.95,74913.0,23.1764,23.2055,23.1764,23.2055,74913.0
2024-03-20 13:20:00,23.95,23.95,23.93,23.95,146101.0,23.2055,23.2055,23.1861,23.2055,146101.0
2024-03-20 13:25:00,23.95,23.97,23.94,23.97,144344.0,23.2055,23.2249,23.1958,23.2249,144344.0
2024-03-20 13:30:00,23.97,23.98,23.96,23.98,138280.0,23.2249,23.2346,23.2152,23.2346,138280.0
2024-03-20 13:35:00,23.98,23.99,23.96,23.96,283725.0,23.2346,23.2443,23.2152,23.2152,283725.0
2024-03-20 13:40:00,23.96,23.98,23.96,23.98,143222.0,23.2152,23.2346,23.2152,23.2346,143222.0
2024-03-20 13:45:00,23.98,23.99,23.97,23.99,200155.0,23.2346,23.2443,23.2249,23.2443,200155.0
2024-03-20 13:50:00,23.98,24.0,23.98,23.99,186013.0,23.2346,23.2539,23.2346,23.2443,186013.0
2024-03-20 13:55:00,23.98,23.99,23.97,23.97,102656.0,23.2346,23.2443,23.2249,23.2249,102656.0
2024-03-20 14:00:00,23.97,24.05,23.97,24.04,760537.0,23.2249,23.3024,23.2249,23.2927,760537.0
2024-03-20 14:05:00,24.04,24.06,24.0,24.01,159039.0,23.2927,23.3121,23.2539,23.2636,159039.0
2024-03-20 14:10:00,24.01,24.04,24.0,24.01,139946.0,23.2636,23.2927,23.2539,23.2636,139946.0
2024-03-20 14:15:00,24.01,24.02,23.97,23.97,435804.0,23.2636,23.2733,23.2249,23.2249,435804.0
2024-03-20 14:20:00,23.97,23.99,23.96,23.97,113012.0,23.2249,23.2443,23.2152,23.2249,113012.0
2024-03-20 14:25:00,23.97,24.02,23.96,24.02,975278.0,23.2249,23.2733,23.2152,23.2733,975278.0
2024-03-20 14:30:00,24.02,24.03,23.96,23.97,386216.0,23.2733,23.283,23.2152,23.2249,386216.0
2024-03-20 14:35:00,23.97,24.05,23.95,24.03,465397.0,23.2249,23.3024,23.2055,23.283,465397.0
2024-03-20 14:40:00,24.04,24.07,24.01,24.06,189430.0,23.2927,23.3218,23.2636,23.3121,189430.0
2024-03-20 14:45:00,24.06,24.12,24.06,24.09,240693.0,23.3121,23.3702,23.3121,23.3411,240693.0
2024-03-20 14:50:00,24.1,24.11,24.06,24.1,215698.0,23.3508,23.3605,23.3121,23.3508,215698.0
2024-03-20 14:55:00,24.1,24.11,24.08,24.1,229990.0,23.3508,23.3605,23.3315,23.3508,229990.0
2024-03-20 15:00:00,24.1,24.11,24.07,24.11,194464.0,23.3508,23.3605,23.3218,23.3605,194464.0
2024-03-20 15:05:00,24.11,24.13,24.1,24.13,580621.0,23.3605,23.3799,23.3508,23.3799,580621.0
2024-03-20 15:10:00,24.12,24.13,24.09,24.1,285037.0,23.3702,23.3799,23.3411,23.3508,285037.0
2024-03-20 15:15:00,24.1,24.12,24.08,24.12,444304.0,23.3508,23.3702,23.3315,23.3702,444304.0
2024-03-20 15:20:00,24.12,24.13,24.11,24.12,238842.0,23.3702,23.3799,23.3605,23.3702,238842.0
2024-03-20 15:25:00,24.12,24.15,24.11,24.15,511107.0,23.3702,23.3993,23.3605,23.3993,511107.0
2024-03-20 15:30:00,24.14,24.15,24.14,24.14,215786.0,23.3896,23.3993,23.3896,23.3896,215786.0
2024-03-20 15:35:00,24.14,24.15,24.1,24.11,310115.0,23.3896,23.3993,23.3508,23.3605,310115.0
2024-03-20 15:40:00,24.11,24.13,24.1,24.12,506298.0,23.3605,23.3799,23.3508,23.3702,506298.0
2024-03-20 15:45:00,24.12,24.12,24.08,24.1,672643.0,23.3702,23.3702,23.3315,23.3508,672643.0
2024-03-20 15:50:00,24.1,24.11,24.09,24.09,1108477.0,23.3508,23.3605,23.3411,23.3411,1108477.0
2024-03-20 15:55:00,24.09,24.14,24.09,24.13,2977846.0,23.3411,23.3896,23.3411,23.3799,2977846.0
2024-03-21 09:30:00,24.18,24.2,24.1,24.19,1335793.0,23.4283,23.4477,23.3508,23.438,1335793.0
2024-03-21 09:35:00,24.18,24.2,24.14,24.19,554935.0,23.4283,23.4477,23.3896,23.438,554935.0
2024-03-21 09:40:00,24.19,24.22,24.18,24.2,321808.0,23.438,23.4671,23.4283,23.4477,321808.0
2024-03-21 09:45:00,24.2,24.21,24.14,24.14,447035.0,23.4477,23.4574,23.3896,23.3896,447035.0
2024-03-21 09:50:00,24.14,24.18,24.14,24.14,776518.0,23.3896,23.4283,23.3896,23.3896,776518.0
2024-03-21 09:55:00,24.14,24.15,24.13,24.14,958690.0,23.3896,23.3993,23.3799,23.3896,958690.0
2024-03-21 10:00:00,24.14,24.17,24.1,24.1,252633.0,23.3896,23.4187,23.3508,23.3508,252633.0
2024-03-21 10:05:00,24.1,24.15,24.1,24.14,238295.0,23.3508,23.3993,23.3508,23.3896,238295.0
2024-03-21 10:10:00,24.14,24.15,24.09,24.1,458297.0,23.3896,23.3993,23.3411,23.3508,458297.0
2024-03-21 10:15:00,24.11,24.14,24.1,24.13,198682.0,23.3605,23.3896,23.3508,23.3799,198682.0
2024-03-21 10:20:00,24.13,24.15,24.12,24.13,204579.0,23.3799,23.3993,23.3702,23.3799,204579.0
2024-03-21 10:25:00,24.13,24.14,24.1,24.12,391371.0,23.3799,23.3896,23.3508,23.3702,391371.0
2024-03-21 10:30:00,24.12,24.14,24.11,24.12,381891.0,23.3702,23.3896,23.3605,23.3702,381891.0
2024-03-21 10:35:00,24.12,24.12,24.09,24.11,298688.0,23.3702,23.3702,23.3411,23.3605,298688.0
2024-03-21 10:40:00,24.11,24.12,24.09,24.11,183745.0,23.3605,23.3702,23.3411,23.3605,183745.0
2024-03-21 10:45:00,24.11,24.12,24.1,24.11,49242.0,23.3605,23.3702,23.3508,23.3605,49242.0
2024-03-21 10:50:00,24.11,24.14,24.11,24.12,268831.0,23.3605,23.3896,23.3605,23.3702,268831.0
2024-03-21 10:55:00,24.13,24.13,24.08,24.09,161329.0,23.3799,23.3799,23.3315,23.3411,161329.0
2024-03-21 11:00:00,24.09,24.09,24.06,24.07,378863.0,23.3411,23.3411,23.3121,23.3218,378863.0
2024-03-21 11:05:00,24.06,24.07,24.05,24.07,253673.0,23.3121,23.3218,23.3024,23.3218,253673.0
2024-03-21 11:10:00,24.07,24.08,24.05,24.05,264845.0,23.3218,23.3315,23.3024,23.3024,264845.0
2024-03-21 11:15:00,24.05,24.07,24.05,24.07,381553.0,23.3024,23.3218,23.3024,23.3218,381553.0
2024-03-21 11:20:00,24.06,24.08,24.06,24.06,108203.0,23.3121,23.3315,23.3121,23.3121,108203.0
2024-03-21 11:25:00,24.07,24.07,24.06,24.07,66513.0,23.3218,23.3218,23.3121,23.3218,66513.0
2024-03-21 11:30:00,24.07,24.07,24.06,24.07,129741.0,23.3218,23.3218,23.3121,23.3218,129741.0
2024-03-21 11:35:00,24.07,24.08,24.05,24.07,295472.0,23.3218,23.3315,23.3024,23.3218,295472.0
2024-03-21 11:40:00,24.08,24.08,24.05,24.06,142792.0,23.3315,23.3315,23.3024,23.3121,142792.0
2024-03-21 11:45:00,24.07,24.07,24.05,24.05,117604.0,23.3218,23.3218,23.3024,23.3024,117604.0
2024-03-21 11:50:00,24.05,24.07,24.05,24.05,117058.0,23.3024,23.3218,23.3024,23.3024,117058.0
2024-03-21 11:55:00,24.05,24.06,24.03,24.05,215978.0,23.3024,23.3121,23.283,23.3024,215978.0
2024-03-21 12:00:00,24.05,24.08,24.04,24.07,366954.0,23.3024,23.3315,23.2927,23.3218,366954.0
2024-03-21 12:05:00,24.08,24.09,24.07,24.09,304003.0,23.3315,23.3411,23.3218,23.3411,304003.0
2024-03-21 12:10:00,24.08,24.11,24.08,24.1,163634.0,23.3315,23.3605,23.3315,23.3508,163634.0
2024-03-21 12:15:00,24.09,24.1,24.09,24.09,79289.0,23.3411,23.3508,23.3411,23.3411,79289.0
2024-03-21 12:20:00,24.1,24.11,24.09,24.11,165602.0,23.3508,23.3605,23.3411,23.3605,165602.0
2024-03-21 12:25:00,24.11,24.11,24.1,24.11,45252.0,23.3605,23.3605,23.3508,23.3605,45252.0
2024-03-21 12:30:00,24.11,24.11,24.08,24.1,132418.0,23.3605,23.3605,23.3315,23.3508,132418.0
2024-03-21 12:35:00,24.1,24.11,24.09,24.11,145358.0,23.3508,23.3605,23.3411,23.3605,145358.0
2024-03-21 12:40:00,24.11,24.11,24.09,24.1,56542.0,23.3605,23.3605,23.3411,23.3508,56542.0
2024-03-21 12:45:00,24.1,24.11,24.09,24.11,91779.0,23.3508,23.3605,23.3411,23.3605,91779.0
2024-03-21 12:50:00,24.11,24.11,24.1,24.11,40679.0,23.3605,23.3605,23.3508,23.3605,40679.0
2024-03-21 12:55:00,24.11,24.12,24.1,24.1,132263.0,23.3605,23.3702,23.3508,23.3508,132263.0
2024-03-21 13:00:00,24.1,24.1,24.07,24.09,242520.0,23.3508,23.3508,23.3218,23.3411,242520.0
2024-03-21 13:05:00,24.09,24.11,24.08,24.11,89812.0,23.3411,23.3605,23.3315,23.3605,89812.0
2024-03-21 13:10:00,24.1,24.11,24.1,24.11,42882.0,23.3508,23.3605,23.3508,23.3605,42882.0
2024-03-21 13:15:00,24.11,24.12,24.1,24.1,69936.0,23.3605,23.3702,23.3508,23.3508,69936.0
2024-03-21 13:20:00,24.1,24.1,24.09,24.09,106544.0,23.3508,23.3508,23.3411,23.3411,106544.0
2024-03-21 13:25:00,24.09,24.1,24.08,24.08,109807.0,23.3411,23.3508,23.3315,23.3315,109807.0
2024-03-21 13:30:00,24.09,24.09,24.07,24.08,47912.0,23.3411,23.3411,23.3218,23.3315,47912.0
2024-03-21 13:35:00,24.08,24.08,24.07,24.08,136369.0,23.3315,23.3315,23.3218,23.3315,136369.0
2024-03-21 13:40:00,24.08,24.08,24.07,24.08,36527.0,23.3315,23.3315,23.3218,23.3315,36527.0
2024-03-21 13:45:00,24.08,24.08,24.06,24.06,70039.0,23.3315,23.3315,23.3121,23.3121,70039.0
2024-03-21 13:50:00,24.07,24.07,24.06,24.06,24247.0,23.3218,23.3218,23.3121,23.3121,24247.0
2024-03-21 13:55:00,24.06,24.07,24.06,24.06,33915.0,23.3121,23.3218,23.3121,23.3121,33915.0
2024-03-21 14:00:00,24.06,24.07,24.05,24.05,127626.0,23.3121,23.3218,23.3024,23.3024,127626.0
2024-03-21 14:05:00,24.05,24.06,24.03,24.04,107136.0,23.3024,23.3121,23.283,23.2927,107136.0
2024-03-21 14:10:00,24.04,24.05,24.03,24.05,200379.0,23.2927,23.3024,23.283,23.3024,200379.0
2024-03-21 14:15:00,24.04,24.05,24.03,24.04,88184.0,23.2927,23.3024,23.283,23.2927,88184.0
2024-03-21 14:20:00,24.03,24.04,24.03,24.04,50829.0,23.283,23.2927,23.283,23.2927,50829.0
2024-03-21 14:25:00,24.04,24.05,24.03,24.05,72014.0,23.2927,23.3024,23.283,23.3024,72014.0
2024-03-21 14:30:00,24.05,24.07,24.05,24.06,216722.0,23.3024,23.3218,23.3024,23.3121,216722.0
2024-03-21 14:35:00,24.06,24.06,24.03,24.04,136453.0,23.3121,23.3121,23.283,23.2927,136453.0
2024-03-21 14:40:00,24.04,24.06,24.03,24.05,221903.0,23.2927,23.3121,23.283,23.3024,221903.0
2024-03-21 14:45:00,24.05,24.07,24.05,24.05,217745.0,23.3024,23.3218,23.3024,23.3024,217745.0
2024-03-21 14:50:00,24.06,24.06,24.04,24.04,91983.0,23.3121,23.3121,23.2927,23.2927,91983.0
2024-03-21 14:55:00,24.04,24.05,24.04,24.05,98976.0,23.2927,23.3024,23.2927,23.3024,98976.0
2024-03-21 15:00:00,24.05,24.05,24.03,24.04,143632.0,23.3024,23.3024,23.283,23.2927,143632.0
2024-03-21 15:05:00,24.04,24.05,24.03,24.04,78367.0,23.2927,23.3024,23.283,23.2927,78367.0
2024-03-21 15:10:00,24.05,24.05,24.04,24.05,59893.0,23.3024,23.3024,23.2927,23.3024,59893.0
2024-03-21 15:15:00,24.05,24.06,24.04,24.05,105448.0,23.3024,23.3121,23.2927,23.3024,105448.0
2024-03-21 15:20:00,24.05,24.06,24.05,24.05,53884.0,23.3024,23.3121,23.3024,23.3024,53884.0
2024-03-21 15:25:00,24.05,24.06,24.04,24.05,207041.0,23.3024,23.3121,23.2927,23.3024,207041.0
2024-03-21 15:30:00,24.06,24.06,24.04,24.05,233135.0,23.3121,23.3121,23.2927,23.3024,233135.0
2024-03-21 15:35:00,24.05,24.05,24.04,24.05,70297.0,23.3024,23.3024,23.2927,23.3024,70297.0
2024-03-21 15:40:00,24.05,24.07,24.04,24.07,133744.0,23.3024,23.3218,23.2927,23.3218,133744.0
2024-03-21 15:45:00,24.07,24.07,24.05,24.05,172702.0,23.3218,23.3218,23.3024,23.3024,172702.0
2024-03-21 15:50:00,24.05,24.06,24.05,24.05,546652.0,23.3024,23.3121,23.3024,23.3024,546652.0
2024-03-21 15:55:00,24.05,24.06,24.02,24.03,2517539.0,23.3024,23.3121,23.2733,23.283,2517539.0
2024-03-22 09:30:00,23.71,23.72,23.61,23.64,1368181.0,22.973,22.9826,22.8761,22.9051,1368181.0
2024-03-22 09:35:00,23.64,23.68,23.62,23.67,950047.0,22.9051,22.9439,22.8858,22.9342,950047.0
2024-03-22 09:40:00,23.67,23.71,23.66,23.68,505990.0,22.9342,22.973,22.9245,22.9439,505990.0
2024-03-22 09:45:00,23.68,23.7,23.66,23.68,471457.0,22.9439,22.9633,22.9245,22.9439,471457.0
2024-03-22 09:50:00,23.69,23.71,23.68,23.69,422647.0,22.9536,22.973,22.9439,22.9536,422647.0
2024-03-22 09:55:00,23.69,23.7,23.65,23.67,331968.0,22.9536,22.9633,22.9148,22.9342,331968.0
2024-03-22 10:00:00,23.68,23.69,23.66,23.67,306633.0,22.9439,22.9536,22.9245,22.9342,306633.0
2024-03-22 10:05:00,23.67,23.68,23.64,23.65,703364.0,22.9342,22.9439,22.9051,22.9148,703364.0
2024-03-22 10:10:00,23.65,23.66,23.63,23.63,543310.0,22.9148,22.9245,22.8954,22.8954,543310.0
2024-03-22 10:15:00,23.64,23.65,23.63,23.64,367793.0,22.9051,22.9148,22.8954,22.9051,367793.0
2024-03-22 10:20:00,23.64,23.66,23.63,23.65,872279.0,22.9051,22.9245,22.8954,22.9148,872279.0
2024-03-22 10:25:00,23.65,23.66,23.63,23.66,492529.0,22.9148,22.9245,22.8954,22.9245,492529.0
2024-03-22 10:30:00,23.65,23.68,23.65,23.66,525884.0,22.9148,22.9439,22.9148,22.9245,525884.0
2024-03-22 10:35:00,23.66,23.67,23.65,23.67,255017.0,22.9245,22.9342,22.9148,22.9342,255017.0
2024-03-22 10:40:00,23.67,23.67,23.66,23.67,119543.0,22.9342,22.9342,22.9245,22.9342,119543.0
2024-03-22 10:45:00,23.67,23.7,23.66,23.68,361027.0,22.9342,22.9633,22.9245,22.9439,361027.0
2024-03-22 10:50:00,23.68,23.68,23.67,23.68,164338.0,22.9439,22.9439,22.9342,22.9439,164338.0
2024-03-22 10:55:00,23.68,23.68,23.64,23.65,294259.0,22.9439,22.9439,22.9051,22.9148,294259.0
2024-03-22 11:00:00,23.65,23.69,23.65,23.68,379094.0,22.9148,22.9536,22.9148,22.9439,379094.0
2024-03-22 11:05:00,23.68,23.7,23.67,23.69,261915.0,22.9439,22.9633,22.9342,22.9536,261915.0
2024-03-22 11:10:00,23.69,23.7,23.68,23.69,377988.0,22.9536,22.9633,22.9439,22.9536,377988.0
2024-03-22 11:15:00,23.69,23.7,23.68,23.69,443680.0,22.9536,22.9633,22.9439,22.9536,443680.0
2024-03-22 11:20:00,23.69,23.71,23.68,23.71,250941.0,22.9536,22.973,22.9439,22.973,250941.0
2024-03-22 11:25:00,23.71,23.76,23.7,23.76,394329.0,22.973,23.0214,22.9633,23.0214,394329.0
2024-03-22 11:30:00,23.76,23.76,23.73,23.74,384971.0,23.0214,23.0214,22.9923,23.002,384971.0
2024-03-22 11:35:00,23.74,23.75,23.73,23.75,252917.0,23.002,23.0117,22.9923,23.0117,252917.0
2024-03-22 11:40:00,23.75,23.76,23.74,23.75,166548.0,23.0117,23.0214,23.002,23.0117,166548.0
2024-03-22 11:45:00,23.74,23.76,23.74,23.75,220412.0,23.002,23.0214,23.002,23.0117,220412.0
2024-03-22 11:50:00,23.75,23.75,23.72,23.75,339700.0,23.0117,23.0117,22.9826,23.0117,339700.0
2024-03-22 11:55:00,23.75,23.75,23.71,23.73,370146.0,23.0117,23.0117,22.973,22.9923,370146.0
2024-03-22 12:00:00,23.73,23.74,23.72,23.73,232513.0,22.9923,23.002,22.9826,22.9923,232513.0
2024-03-22 12:05:00,23.73,23.74,23.71,23.73,266484.0,22.9923,23.002,22.973,22.9923,266484.0
2024-03-22 12:10:00,23.73,23.73,23.72,23.72,71401.0,22.9923,22.9923,22.9826,22.9826,71401.0
2024-03-22 12:15:00,23.72,23.73,23.71,23.71,529249.0,22.9826,22.9923,22.973,22.973,529249.0
2024-03-22 12:20:00,23.71,23.71,23.68,23.7,762779.0,22.973,22.973,22.9439,22.9633,762779.0
2024-03-22 12:25:00,23.7,23.73,23.68,23.72,617987.0,22.9633,22.9923,22.9439,22.9826,617987.0
2024-03-22 12:30:00,23.72,23.73,23.71,23.73,106797.0,22.9826,22.9923,22.973,22.9923,106797.0
2024-03-22 12:35:00,23.73,23.73,23.72,23.73,248309.0,22.9923,22.9923,22.9826,22.9923,248309.0
2024-03-22 12:40:00,23.73,23.74,23.72,23.73,275394.0,22.9923,23.002,22.9826,22.9923,275394.0
2024-03-22 12:45:00,23.72,23.75,23.72,23.75,286284.0,22.9826,23.0117,22.9826,23.0117,286284.0
2024-03-22 12:50:00,23.75,23.75,23.73,23.74,71331.0,23.0117,23.0117,22.9923,23.002,71331.0
2024-03-22 12:55:00,23.73,23.74,23.73,23.73,66370.0,22.9923,23.002,22.9923,22.9923,66370.0
2024-03-22 13:00:00,23.73,23.75,23.73,23.75,134010.0,22.9923,23.0117,22.9923,23.0117,134010.0
2024-03-22 13:05:00,23.75,23.75,23.73,23.73,150717.0,23.0117,23.0117,22.9923,22.9923,150717.0
2024-03-22 13:10:00,23.73,23.74,23.72,23.73,235082.0,22.9923,23.002,22.9826,22.9923,235082.0
2024-03-22 13:15:00,23.73,23.73,23.72,23.73,264908.0,22.9923,22.9923,22.9826,22.9923,264908.0
2024-03-22 13:20:00,23.73,23.73,23.71,23.73,502553.0,22.9923,22.9923,22.973,22.9923,502553.0
2024-03-22 13:25:00,23.73,23.73,23.72,23.73,100137.0,22.9923,22.9923,22.9826,22.9923,100137.0
2024-03-22 13:30:00,23.73,23.73,23.71,23.71,416391.0,22.9923,22.9923,22.973,22.973,416391.0
2024-03-22 13:35:00,23.71,23.73,23.71,23.72,304421.0,22.973,22.9923,22.973,22.9826,304421.0
2024-03-22 13:40:00,23.72,23.72,23.71,23.71,63985.0,22.9826,22.9826,22.973,22.973,63985.0
2024-03-22 13:45:00,23.71,23.72,23.71,23.72,106165.0,22.973,22.9826,22.973,22.9826,106165.0
2024-03-22 13:50:00,23.71,23.73,23.71,23.71,135288.0,22.973,22.9923,22.973,22.973,135288.0
2024-03-22 13:55:00,23.71,23.72,23.71,23.71,69757.0,22.973,22.9826,22.973,22.973,69757.0
2024-03-22 14:00:00,23.71,23.72,23.7,23.7,134866.0,22.973,22.9826,22.9633,22.9633,134866.0
2024-03-22 14:05:00,23.71,23.71,23.69,23.7,291609.0,22.973,22.973,22.9536,22.9633,291609.0
2024-03-22 14:10:00,23.7,23.7,23.69,23.69,80531.0,22.9633,22.9633,22.9536,22.9536,80531.0
2024-03-22 14:15:00,23.69,23.7,23.67,23.68,309691.0,22.9536,22.9633,22.9342,22.9439,309691.0
2024-03-22 14:20:00,23.67,23.7,23.67,23.69,473290.0,22.9342,22.9633,22.9342,22.9536,473290.0
2024-03-22 14:25:00,23.7,23.7,23.69,23.7,194675.0,22.9633,22.9633,22.9536,22.9633,194675.0
2024-03-22 14:30:00,23.7,23.7,23.68,23.69,226114.0,22.9633,22.9633,22.9439,22.9536,226114.0
2024-03-22 14:35:00,23.69,23.69,23.68,23.68,111896.0,22.9536,22.9536,22.9439,22.9439,111896.0
2024-03-22 14:40:00,23.69,23.69,23.68,23.69,64751.0,22.9536,22.9536,22.9439,22.9536,64751.0
2024-03-22 14:45:00,23.69,23.7,23.68,23.69,325598.0,22.9536,22.9633,22.9439,22.9536,325598.0
2024-03-22 14:50:00,23.69,23.7,23.68,23.7,251652.0,22.9536,22.9633,22.9439,22.9633,251652.0
2024-03-22 14:55:00,23.7,23.7,23.69,23.7,185438.0,22.9633,22.9633,22.9536,22.9633,185438.0
2024-03-22 15:00:00,23.7,23.7,23.68,23.69,139566.0,22.9633,22.9633,22.9439,22.9536,139566.0
2024-03-22 15:05:00,23.69,23.69,23.66,23.68,548255.0,22.9536,22.9536,22.9245,22.9439,548255.0
2024-03-22 15:10:00,23.68,23.68,23.67,23.67,217809.0,22.9439,22.9439,22.9342,22.9342,217809.0
2024-03-22 15:15:00,23.67,23.68,23.66,23.67,240724.0,22.9342,22.9439,22.9245,22.9342,240724.0
2024-03-22 15:20:00,23.67,23.67,23.66,23.67,68796.0,22.9342,22.9342,22.9245,22.9342,68796.0
2024-03-22 15:25:00,23.67,23.68,23.66,23.68,318869.0,22.9342,22.9439,22.9245,22.9439,318869.0
2024-03-22 15:30:00,23.68,23.69,23.67,23.68,532996.0,22.9439,22.9536,22.9342,22.9439,532996.0
2024-03-22 15:35:00,23.68,23.68,23.67,23.68,135170.0,22.9439,22.9439,22.9342,22.9439,135170.0
2024-03-22 15:40:00,23.68,23.68,23.67,23.68,221901.0,22.9439,22.9439,22.9342,22.9439,221901.0
2024-03-22 15:45:00,23.68,23.68,23.66,23.67,628823.0,22.9439,22.9439,22.9245,22.9342,628823.0
2024-03-22 15:50:00,23.66,23.71,23.66,23.71,1709375.0,22.9245,22.973,22.9245,22.973,1709375.0
2024-03-22 15:55:00,23.71,23.71,23.67,23.69,4129307.0,22.973,22.973,22.9342,22.9536,4129307.0
2024-03-25 09:30:00,23.68,23.81,23.66,23.81,922941.0,22.9439,23.0698,22.9245,23.0698,922941.0
2024-03-25 09:35:00,23.8,23.82,23.76,23.76,658367.0,23.0602,23.0795,23.0214,23.0214,658367.0
2024-03-25 09:40:00,23.76,23.76,23.7,23.73,544745.0,23.0214,23.0214,22.9633,22.9923,544745.0
2024-03-25 09:45:00,23.73,23.75,23.71,23.74,315280.0,22.9923,23.0117,22.973,23.002,315280.0
2024-03-25 09:50:00,23.74,23.77,23.73,23.74,287728.0,23.002,23.0311,22.9923,23.002,287728.0
2024-03-25 09:55:00,23.75,23.75,23.73,23.74,200343.0,23.0117,23.0117,22.9923,23.002,200343.0
2024-03-25 10:00:00,23.75,23.77,23.74,23.75,217742.0,23.0117,23.0311,23.002,23.0117,217742.0
2024-03-25 10:05:00,23.74,23.75,23.72,23.73,408061.0,23.002,23.0117,22.9826,22.9923,408061.0
2024-03-25 10:10:00,23.73,23.77,23.73,23.76,245276.0,22.9923,23.0311,22.9923,23.0214,245276.0
2024-03-25 10:15:00,23.77,23.77,23.76,23.76,229905.0,23.0311,23.0311,23.0214,23.0214,229905.0
2024-03-25 10:20:00,23.76,23.77,23.74,23.77,313142.0,23.0214,23.0311,23.002,23.0311,313142.0
2024-03-25 10:25:00,23.77,23.77,23.75,23.77,362366.0,23.0311,23.0311,23.0117,23.0311,362366.0
2024-03-25 10:30:00,23.77,23.77,23.74,23.74,245143.0,23.0311,23.0311,23.002,23.002,245143.0
2024-03-25 10:35:00,23.75,23.76,23.73,23.74,240145.0,23.0117,23.0214,22.9923,23.002,240145.0
2024-03-25 10:40:00,23.75,23.75,23.72,23.73,60617.0,23.0117,23.0117,22.9826,22.9923,60617.0
2024-03-25 10:45:00,23.73,23.75,23.72,23.75,357110.0,22.9923,23.0117,22.9826,23.0117,357110.0
2024-03-25 10:50:00,23.74,23.75,23.73,23.74,274662.0,23.002,23.0117,22.9923,23.002,274662.0
2024-03-25 10:55:00,23.74,23.75,23.73,23.73,83329.0,23.002,23.0117,22.9923,22.9923,83329.0
2024-03-25 11:00:00,23.73,23.74,23.72,23.74,551136.0,22.9923,23.002,22.9826,23.002,551136.0
2024-03-25 11:05:00,23.73,23.74,23.7,23.71,217442.0,22.9923,23.002,22.9633,22.973,217442.0
2024-03-25 11:10:00,23.71,23.73,23.7,23.73,86280.0,22.973,22.9923,22.9633,22.9923,86280.0
2024-03-25 11:15:00,23.72,23.73,23.71,23.72,122988.0,22.9826,22.9923,22.973,22.9826,122988.0
2024-03-25 11:20:00,23.72,23.73,23.72,23.73,82471.0,22.9826,22.9923,22.9826,22.9923,82471.0
2024-03-25 11:25:00,23.73,23.73,23.72,23.72,44347.0,22.9923,22.9923,22.9826,22.9826,44347.0
2024-03-25 11:30:00,23.72,23.74,23.72,23.73,95184.0,22.9826,23.002,22.9826,22.9923,95184.0
2024-03-25 11:35:00,23.73,23.74,23.71,23.72,190302.0,22.9923,23.002,22.973,22.9826,190302.0
2024-03-25 11:40:00,23.73,23.73,23.71,23.72,122320.0,22.9923,22.9923,22.973,22.9826,122320.0
2024-03-25 11:45:00,23.72,23.73,23.71,23.71,160267.0,22.9826,22.9923,22.973,22.973,160267.0
2024-03-25 11:50:00,23.71,23.72,23.7,23.71,106245.0,22.973,22.9826,22.9633,22.973,106245.0
2024-03-25 11:55:00,23.71,23.72,23.7,23.71,95426.0,22.973,22.9826,22.9633,22.973,95426.0
2024-03-25 12:00:00,23.7,23.71,23.69,23.69,133122.0,22.9633,22.973,22.9536,22.9536,133122.0
2024-03-25 12:05:00,23.7,23.7,23.67,23.68,175194.0,22.9633,22.9633,22.9342,22.9439,175194.0
2024-03-25 12:10:00,23.67,23.69,23.67,23.68,184778.0,22.9342,22.9536,22.9342,22.9439,184778.0
2024-03-25 12:15:00,23.67,23.69,23.67,23.69,109198.0,22.9342,22.9536,22.9342,22.9536,109198.0
2024-03-25 12:20:00,23.69,23.69,23.67,23.68,216184.0,22.9536,22.9536,22.9342,22.9439,216184.0
2024-03-25 12:25:00,23.68,23.68,23.67,23.67,85545.0,22.9439,22.9439,22.9342,22.9342,85545.0
2024-03-25 12:30:00,23.68,23.68,23.67,23.67,122348.0,22.9439,22.9439,22.9342,22.9342,122348.0
2024-03-25 12:35:00,23.67,23.69,23.67,23.68,174262.0,22.9342,22.9536,22.9342,22.9439,174262.0
2024-03-25 12:40:00,23.68,23.72,23.68,23.71,216403.0,22.9439,22.9826,22.9439,22.973,216403.0
2024-03-25 12:45:00,23.71,23.72,23.69,23.71,191545.0,22.973,22.9826,22.9536,22.973,191545.0
2024-03-25 12:50:00,23.71,23.72,23.7,23.71,63535.0,22.973,22.9826,22.9633,22.973,63535.0
2024-03-25 12:55:00,23.71,23.72,23.7,23.71,165318.0,22.973,22.9826,22.9633,22.973,165318.0
2024-03-25 13:00:00,23.71,23.71,23.7,23.71,82238.0,22.973,22.973,22.9633,22.973,82238.0
2024-03-25 13:05:00,23.7,23.71,23.69,23.69,92678.0,22.9633,22.973,22.9536,22.9536,92678.0
2024-03-25 13:10:00,23.69,23.7,23.69,23.69,79083.0,22.9536,22.9633,22.9536,22.9536,79083.0
2024-03-25 13:15:00,23.7,23.7,23.69,23.7,56870.0,22.9633,22.9633,22.9536,22.9633,56870.0
2024-03-25 13:20:00,23.7,23.7,23.69,23.69,22997.0,22.9633,22.9633,22.9536,22.9536,22997.0
2024-03-25 13:25:00,23.7,23.7,23.69,23.7,60820.0,22.9633,22.9633,22.9536,22.9633,60820.0
2024-03-25 13:30:00,23.7,23.71,23.69,23.71,98202.0,22.9633,22.973,22.9536,22.973,98202.0
2024-03-25 13:35:00,23.7,23.72,23.7,23.71,268767.0,22.9633,22.9826,22.9633,22.973,268767.0
2024-03-25 13:40:00,23.71,23.73,23.71,23.71,134717.0,22.973,22.9923,22.973,22.973,134717.0
2024-03-25 13:45:00,23.71,23.72,23.71,23.71,16706.0,22.973,22.9826,22.973,22.973,16706.0
2024-03-25 13:50:00,23.72,23.73,23.71,23.73,118500.0,22.9826,22.9923,22.973,22.9923,118500.0
2024-03-25 13:55:00,23.73,23.73,23.72,23.72,28540.0,22.9923,22.9923,22.9826,22.9826,28540.0
2024-03-25 14:00:00,23.73,23.73,23.71,23.71,86395.0,22.9923,22.9923,22.973,22.973,86395.0
2024-03-25 14:05:00,23.71,23.72,23.71,23.72,69987.0,22.973,22.9826,22.973,22.9826,69987.0
2024-03-25 14:10:00,23.71,23.73,23.71,23.73,46785.0,22.973,22.9923,22.973,22.9923,46785.0
2024-03-25 14:15:00,23.73,23.73,23.72,23.73,63236.0,22.9923,22.9923,22.9826,22.9923,63236.0
2024-03-25 14:20:00,23.73,23.74,23.72,23.73,232795.0,22.9923,23.002,22.9826,22.9923,232795.0
2024-03-25 14:25:00,23.73,23.73,23.72,23.72,69955.0,22.9923,22.9923,22.9826,22.9826,69955.0
2024-03-25 14:30:00,23.73,23.73,23.72,23.72,231119.0,22.9923,22.9923,22.9826,22.9826,231119.0
2024-03-25 14:35:00,23.73,23.75,23.72,23.75,75760.0,22.9923,23.0117,22.9826,23.0117,75760.0
2024-03-25 14:40:00,23.75,23.75,23.74,23.74,112098.0,23.0117,23.0117,23.002,23.002,112098.0
2024-03-25 14:45:00,23.74,23.75,23.73,23.73,245825.0,23.002,23.0117,22.9923,22.9923,245825.0
2024-03-25 14:50:00,23.73,23.74,23.73,23.73,124120.0,22.9923,23.002,22.9923,22.9923,124120.0
2024-03-25 14:55:00,23.73,23.75,23.72,23.73,273329.0,22.9923,23.0117,22.9826,22.9923,273329.0
2024-03-25 15:00:00,23.73,23.73,23.71,23.71,139712.0,22.9923,22.9923,22.973,22.973,139712.0
2024-03-25 15:05:00,23.72,23.73,23.71,23.72,287774.0,22.9826,22.9923,22.973,22.9826,287774.0
2024-03-25 15:10:00,23.72,23.72,23.71,23.71,43528.0,22.9826,22.9826,22.973,22.973,43528.0
2024-03-25 15:15:00,23.71,23.72,23.71,23.71,88563.0,22.973,22.9826,22.973,22.973,88563.0
2024-03-25 15:20:00,23.72,23.73,23.71,23.73,239301.0,22.9826,22.9923,22.973,22.9923,239301.0
2024-03-25 15:25:00,23.73,23.73,23.72,23.73,28043.0,22.9923,22.9923,22.9826,22.9923,28043.0
2024-03-25 15:30:00,23.73,23.74,23.72,23.74,400574.0,22.9923,23.002,22.9826,23.002,400574.0
2024-03-25 15:35:00,23.73,23.74,23.73,23.73,66119.0,22.9923,23.002,22.9923,22.9923,66119.0
2024-03-25 15:40:00,23.73,23.74,23.73,23.74,83563.0,22.9923,23.002,22.9923,23.002,83563.0
2024-03-25 15:45:00,23.74,23.74,23.72,23.73,533870.0,23.002,23.002,22.9826,22.9923,533870.0
2024-03-25 15:50:00,23.72,23.73,23.71,23.71,630179.0,22.9826,22.9923,22.973,22.973,630179.0
2024-03-25 15:55:00,23.71,23.72,23.71,23.71,909348.0,22.973,22.9826,22.973,22.973,909348.0
2024-03-26 09:30:00,23.93,23.95,23.84,23.86,617947.0,23.1861,23.2055,23.0989,23.1183,617947.0
2024-03-26 09:35:00,23.87,23.92,23.85,23.91,260427.0,23.128,23.1764,23.1086,23.1667,260427.0
2024-03-26 09:40:00,23.91,23.93,23.9,23.92,191558.0,23.1667,23.1861,23.157,23.1764,191558.0
2024-03-26 09:45:00,23.92,23.95,23.92,23.93,227422.0,23.1764,23.2055,23.1764,23.1861,227422.0
2024-03-26 09:50:00,23.93,23.96,23.92,23.94,408900.0,23.1861,23.2152,23.1764,23.1958,408900.0
2024-03-26 09:55:00,23.94,23.94,23.89,23.91,341570.0,23.1958,23.1958,23.1474,23.1667,341570.0
2024-03-26 10:00:00,23.91,23.92,23.88,23.89,365176.0,23.1667,23.1764,23.1377,23.1474,365176.0
2024-03-26 10:05:00,23.89,23.9,23.87,23.89,459143.0,23.1474,23.157,23.128,23.1474,459143.0
2024-03-26 10:10:00,23.89,23.89,23.86,23.87,172918.0,23.1474,23.1474,23.1183,23.128,172918.0
2024-03-26 10:15:00,23.87,23.88,23.85,23.88,173692.0,23.128,23.1377,23.1086,23.1377,173692.0
2024-03-26 10:20:00,23.88,23.89,23.87,23.87,118957.0,23.1377,23.1474,23.128,23.128,118957.0
2024-03-26 10:25:00,23.87,23.88,23.85,23.86,145652.0,23.128,23.1377,23.1086,23.1183,145652.0
2024-03-26 10:30:00,23.86,23.86,23.84,23.86,128331.0,23.1183,23.1183,23.0989,23.1183,128331.0
2024-03-26 10:35:00,23.86,23.88,23.85,23.87,166534.0,23.1183,23.1377,23.1086,23.128,166534.0
2024-03-26 10:40:00,23.87,23.88,23.86,23.87,176427.0,23.128,23.1377,23.1183,23.128,176427.0
2024-03-26 10:45:00,23.88,23.88,23.86,23.87,183766.0,23.1377,23.1377,23.1183,23.128,183766.0
2024-03-26 10:50:00,23.87,23.89,23.86,23.89,87279.0,23.128,23.1474,23.1183,23.1474,87279.0
2024-03-26 10:55:00,23.89,23.89,23.88,23.89,57483.0,23.1474,23.1474,23.1377,23.1474,57483.0
2024-03-26 11:00:00,23.89,23.89,23.87,23.88,189913.0,23.1474,23.1474,23.128,23.1377,189913.0
2024-03-26 11:05:00,23.88,23.9,23.88,23.89,175537.0,23.1377,23.157,23.1377,23.1474,175537.0
2024-03-26 11:10:00,23.89,23.89,23.84,23.85,225824.0,23.1474,23.1474,23.0989,23.1086,225824.0
2024-03-26 11:15:00,23.85,23.85,23.83,23.85,132833.0,23.1086,23.1086,23.0892,23.1086,132833.0
2024-03-26 11:20:00,23.85,23.86,23.84,23.86,208682.0,23.1086,23.1183,23.0989,23.1183,208682.0
2024-03-26 11:25:00,23.85,23.86,23.84,23.85,118106.0,23.1086,23.1183,23.0989,23.1086,118106.0
2024-03-26 11:30:00,23.85,23.86,23.84,23.86,124010.0,23.1086,23.1183,23.0989,23.1183,124010.0
2024-03-26 11:35:00,23.86,23.86,23.84,23.84,138003.0,23.1183,23.1183,23.0989,23.0989,138003.0
2024-03-26 11:40:00,23.84,23.85,23.84,23.84,112396.0,23.0989,23.1086,23.0989,23.0989,112396.0
2024-03-26 11:45:00,23.85,23.85,23.83,23.85,167608.0,23.1086,23.1086,23.0892,23.1086,167608.0
2024-03-26 11:50:00,23.85,23.86,23.84,23.86,58023.0,23.1086,23.1183,23.0989,23.1183,58023.0
2024-03-26 11:55:00,23.86,23.86,23.85,23.86,33877.0,23.1183,23.1183,23.1086,23.1183,33877.0
2024-03-26 12:00:00,23.86,23.88,23.85,23.88,156495.0,23.1183,23.1377,23.1086,23.1377,156495.0
2024-03-26 12:05:00,23.88,23.88,23.87,23.87,119209.0,23.1377,23.1377,23.128,23.128,119209.0
2024-03-26 12:10:00,23.88,23.89,23.87,23.89,216962.0,23.1377,23.1474,23.128,23.1474,216962.0
2024-03-26 12:15:00,23.89,23.89,23.88,23.89,87965.0,23.1474,23.1474,23.1377,23.1474,87965.0
2024-03-26 12:20:00,23.88,23.89,23.88,23.89,83725.0,23.1377,23.1474,23.1377,23.1474,83725.0
2024-03-26 12:25:00,23.89,23.89,23.88,23.89,49031.0,23.1474,23.1474,23.1377,23.1474,49031.0
2024-03-26 12:30:00,23.89,23.89,23.87,23.87,249640.0,23.1474,23.1474,23.128,23.128,249640.0
2024-03-26 12:35:00,23.87,23.88,23.86,23.87,112807.0,23.128,23.1377,23.1183,23.128,112807.0
2024-03-26 12:40:00,23.87,23.88,23.86,23.87,182751.0,23.128,23.1377,23.1183,23.128,182751.0
2024-03-26 12:45:00,23.87,23.88,23.86,23.88,181455.0,23.128,23.1377,23.1183,23.1377,181455.0
2024-03-26 12:50:00,23.88,23.88,23.87,23.87,87516.0,23.1377,23.1377,23.128,23.128,87516.0
2024-03-26 12:55:00,23.88,23.88,23.87,23.87,54509.0,23.1377,23.1377,23.128,23.128,54509.0
2024-03-26 13:00:00,23.87,23.89,23.86,23.88,190936.0,23.128,23.1474,23.1183,23.1377,190936.0
2024-03-26 13:05:00,23.88,23.89,23.88,23.89,77330.0,23.1377,23.1474,23.1377,23.1474,77330.0
2024-03-26 13:10:00,23.89,23.9,23.88,23.89,87043.0,23.1474,23.157,23.1377,23.1474,87043.0
2024-03-26 13:15:00,23.89,23.9,23.88,23.88,107602.0,23.1474,23.157,23.1377,23.1377,107602.0
2024-03-26 13:20:00,23.88,23.89,23.87,23.87,86782.0,23.1377,23.1474,23.128,23.128,86782.0
2024-03-26 13:25:00,23.88,23.89,23.86,23.89,121029.0,23.1377,23.1474,23.1183,23.1474,121029.0
2024-03-26 13:30:00,23.89,23.89,23.87,23.87,95946.0,23.1474,23.1474,23.128,23.128,95946.0
2024-03-26 13:35:00,23.88,23.89,23.87,23.88,160816.0,23.1377,23.1474,23.128,23.1377,160816.0
2024-03-26 13:40:00,23.88,23.88,23.87,23.87,30146.0,23.1377,23.1377,23.128,23.128,30146.0
2024-03-26 13:45:00,23.88,23.88,23.86,23.86,61602.0,23.1377,23.1377,23.1183,23.1183,61602.0
2024-03-26 13:50:00,23.86,23.87,23.85,23.87,144011.0,23.1183,23.128,23.1086,23.128,144011.0
2024-03-26 13:55:00,23.87,23.87,23.86,23.87,64323.0,23.128,23.128,23.1183,23.128,64323.0
2024-03-26 14:00:00,23.87,23.88,23.87,23.87,89195.0,23.128,23.1377,23.128,23.128,89195.0
2024-03-26 14:05:00,23.88,23.88,23.87,23.87,43154.0,23.1377,23.1377,23.128,23.128,43154.0
2024-03-26 14:10:00,23.88,23.88,23.87,23.88,107162.0,23.1377,23.1377,23.128,23.1377,107162.0
2024-03-26 14:15:00,23.88,23.89,23.87,23.89,766938.0,23.1377,23.1474,23.128,23.1474,766938.0
2024-03-26 14:20:00,23.89,23.89,23.86,23.87,202062.0,23.1474,23.1474,23.1183,23.128,202062.0
2024-03-26 14:25:00,23.87,23.87,23.86,23.86,32106.0,23.128,23.128,23.1183,23.1183,32106.0
2024-03-26 14:30:00,23.87,23.87,23.86,23.87,43562.0,23.128,23.128,23.1183,23.128,43562.0
2024-03-26 14:35:00,23.87,23.87,23.86,23.87,79151.0,23.128,23.128,23.1183,23.128,79151.0
2024-03-26 14:40:00,23.86,23.87,23.86,23.87,50471.0,23.1183,23.128,23.1183,23.128,50471.0
2024-03-26 14:45:00,23.87,23.88,23.86,23.86,189018.0,23.128,23.1377,23.1183,23.1183,189018.0
2024-03-26 14:50:00,23.87,23.87,23.85,23.86,182920.0,23.128,23.128,23.1086,23.1183,182920.0
2024-03-26 14:55:00,23.86,23.87,23.86,23.87,91808.0,23.1183,23.128,23.1183,23.128,91808.0
2024-03-26 15:00:00,23.87,23.87,23.86,23.87,42990.0,23.128,23.128,23.1183,23.128,42990.0
2024-03-26 15:05:00,23.87,23.88,23.86,23.88,159735.0,23.128,23.1377,23.1183,23.1377,159735.0
2024-03-26 15:10:00,23.88,23.88,23.87,23.88,57536.0,23.1377,23.1377,23.128,23.1377,57536.0
2024-03-26 15:15:00,23.88,23.88,23.86,23.87,173596.0,23.1377,23.1377,23.1183,23.128,173596.0
2024-03-26 15:20:00,23.86,23.87,23.86,23.87,59806.0,23.1183,23.128,23.1183,23.128,59806.0
2024-03-26 15:25:00,23.87,23.87,23.86,23.87,95040.0,23.128,23.128,23.1183,23.128,95040.0
2024-03-26 15:30:00,23.87,23.87,23.85,23.86,127116.0,23.128,23.128,23.1086,23.1183,127116.0
2024-03-26 15:35:00,23.86,23.87,23.85,23.87,384236.0,23.1183,23.128,23.1086,23.128,384236.0
2024-03-26 15:40:00,23.86,23.87,23.85,23.85,226715.0,23.1183,23.128,23.1086,23.1086,226715.0
2024-03-26 15:45:00,23.86,23.87,23.85,23.87,301291.0,23.1183,23.128,23.1086,23.128,301291.0
2024-03-26 15:50:00,23.86,23.87,23.86,23.86,296492.0,23.1183,23.128,23.1183,23.1183,296492.0
2024-03-26 15:55:00,23.86,23.87,23.84,23.85,2516557.0,23.1183,23.128,23.0989,23.1086,2516557.0
2024-03-27 09:30:00,23.64,23.69,23.58,23.68,973116.0,22.9051,22.9536,22.847,22.9439,973116.0
2024-03-27 09:35:00,23.68,23.68,23.61,23.63,425391.0,22.9439,22.9439,22.8761,22.8954,425391.0
2024-03-27 09:40:00,23.64,23.66,23.61,23.64,260858.0,22.9051,22.9245,22.8761,22.9051,260858.0
2024-03-27 09:45:00,23.64,23.69,23.64,23.67,403508.0,22.9051,22.9536,22.9051,22.9342,403508.0
2024-03-27 09:50:00,23.67,23.7,23.66,23.68,397511.0,22.9342,22.9633,22.9245,22.9439,397511.0
2024-03-27 09:55:00,23.68,23.7,23.67,23.69,214976.0,22.9439,22.9633,22.9342,22.9536,214976.0
2024-03-27 10:00:00,23.69,23.7,23.66,23.68,426915.0,22.9536,22.9633,22.9245,22.9439,426915.0
2024-03-27 10:05:00,23.68,23.69,23.67,23.69,121759.0,22.9439,22.9536,22.9342,22.9536,121759.0
2024-03-27 10:10:00,23.69,23.74,23.68,23.72,601868.0,22.9536,23.002,22.9439,22.9826,601868.0
2024-03-27 10:15:00,23.73,23.76,23.72,23.75,232577.0,22.9923,23.0214,22.9826,23.0117,232577.0
2024-03-27 10:20:00,23.75,23.78,23.74,23.75,455608.0,23.0117,23.0408,23.002,23.0117,455608.0
2024-03-27 10:25:00,23.76,23.76,23.74,23.76,190872.0,23.0214,23.0214,23.002,23.0214,190872.0
2024-03-27 10:30:00,23.76,23.79,23.75,23.78,197001.0,23.0214,23.0505,23.0117,23.0408,197001.0
2024-03-27 10:35:00,23.78,23.78,23.74,23.75,103441.0,23.0408,23.0408,23.002,23.0117,103441.0
2024-03-27 10:40:00,23.75,23.76,23.73,23.74,243914.0,23.0117,23.0214,22.9923,23.002,243914.0
2024-03-27 10:45:00,23.74,23.76,23.73,23.75,158192.0,23.002,23.0214,22.9923,23.0117,158192.0
2024-03-27 10:50:00,23.75,23.76,23.74,23.76,83643.0,23.0117,23.0214,23.002,23.0214,83643.0
2024-03-27 10:55:00,23.76,23.76,23.74,23.75,220155.0,23.0214,23.0214,23.002,23.0117,220155.0
2024-03-27 11:00:00,23.75,23.76,23.74,23.76,92650.0,23.0117,23.0214,23.002,23.0214,92650.0
2024-03-27 11:05:00,23.76,23.77,23.75,23.77,123252.0,23.0214,23.0311,23.0117,23.0311,123252.0
2024-03-27 11:10:00,23.77,23.77,23.75,23.76,138331.0,23.0311,23.0311,23.0117,23.0214,138331.0
2024-03-27 11:15:00,23.76,23.76,23.75,23.76,82712.0,23.0214,23.0214,23.0117,23.0214,82712.0
2024-03-27 11:20:00,23.76,23.79,23.75,23.79,343299.0,23.0214,23.0505,23.0117,23.0505,343299.0
2024-03-27 11:25:00,23.79,23.79,23.77,23.77,223194.0,23.0505,23.0505,23.0311,23.0311,223194.0
2024-03-27 11:30:00,23.78,23.78,23.75,23.76,126458.0,23.0408,23.0408,23.0117,23.0214,126458.0
2024-03-27 11:35:00,23.76,23.76,23.75,23.75,28203.0,23.0214,23.0214,23.0117,23.0117,28203.0
2024-03-27 11:40:00,23.75,23.76,23.75,23.75,69553.0,23.0117,23.0214,23.0117,23.0117,69553.0
2024-03-27 11:45:00,23.75,23.76,23.73,23.75,135051.0,23.0117,23.0214,22.9923,23.0117,135051.0
2024-03-27 11:50:00,23.75,23.77,23.74,23.75,174671.0,23.0117,23.0311,23.002,23.0117,174671.0
2024-03-27 11:55:00,23.75,23.76,23.72,23.74,156550.0,23.0117,23.0214,22.9826,23.002,156550.0
2024-03-27 12:00:00,23.73,23.75,23.72,23.74,100695.0,22.9923,23.0117,22.9826,23.002,100695.0
2024-03-27 12:05:00,23.74,23.76,23.74,23.75,133837.0,23.002,23.0214,23.002,23.0117,133837.0
2024-03-27 12:10:00,23.75,23.75,23.73,23.73,55175.0,23.0117,23.0117,22.9923,22.9923,55175.0
2024-03-27 12:15:00,23.73,23.74,23.73,23.74,110294.0,22.9923,23.002,22.9923,23.002,110294.0
2024-03-27 12:20:00,23.74,23.77,23.73,23.76,337616.0,23.002,23.0311,22.9923,23.0214,337616.0
2024-03-27 12:25:00,23.76,23.77,23.74,23.74,79044.0,23.0214,23.0311,23.002,23.002,79044.0
2024-03-27 12:30:00,23.75,23.75,23.73,23.73,74387.0,23.0117,23.0117,22.9923,22.9923,74387.0
2024-03-27 12:35:00,23.74,23.74,23.73,23.74,40535.0,23.002,23.002,22.9923,23.002,40535.0
2024-03-27 12:40:00,23.73,23.75,23.73,23.74,82749.0,22.9923,23.0117,22.9923,23.002,82749.0
2024-03-27 12:45:00,23.75,23.76,23.74,23.75,51634.0,23.0117,23.0214,23.002,23.0117,51634.0
2024-03-27 12:50:00,23.75,23.76,23.75,23.76,51191.0,23.0117,23.0214,23.0117,23.0214,51191.0
2024-03-27 12:55:00,23.76,23.76,23.74,23.75,116804.0,23.0214,23.0214,23.002,23.0117,116804.0
2024-03-27 13:00:00,23.75,23.75,23.73,23.75,115839.0,23.0117,23.0117,22.9923,23.0117,115839.0
2024-03-27 13:05:00,23.75,23.75,23.73,23.74,19248.0,23.0117,23.0117,22.9923,23.002,19248.0
2024-03-27 13:10:00,23.73,23.74,23.73,23.74,9000.0,22.9923,23.002,22.9923,23.002,9000.0
2024-03-27 13:15:00,23.73,23.76,23.73,23.75,210001.0,22.9923,23.0214,22.9923,23.0117,210001.0
2024-03-27 13:20:00,23.76,23.76,23.75,23.76,13094.0,23.0214,23.0214,23.0117,23.0214,13094.0
2024-03-27 13:25:00,23.76,23.76,23.75,23.76,71957.0,23.0214,23.0214,23.0117,23.0214,71957.0
2024-03-27 13:30:00,23.76,23.76,23.74,23.75,72074.0,23.0214,23.0214,23.002,23.0117,72074.0
2024-03-27 13:35:00,23.75,23.75,23.74,23.74,47781.0,23.0117,23.0117,23.002,23.002,47781.0
2024-03-27 13:40:00,23.74,23.75,23.73,23.73,55746.0,23.002,23.0117,22.9923,22.9923,55746.0
2024-03-27 13:45:00,23.74,23.75,23.73,23.73,139501.0,23.002,23.0117,22.9923,22.9923,139501.0
2024-03-27 13:50:00,23.73,23.74,23.73,23.73,27455.0,22.9923,23.002,22.9923,22.9923,27455.0
2024-03-27 13:55:00,23.73,23.74,23.73,23.74,19317.0,22.9923,23.002,22.9923,23.002,19317.0
2024-03-27 14:00:00,23.74,23.74,23.73,23.74,55952.0,23.002,23.002,22.9923,23.002,55952.0
2024-03-27 14:05:00,23.73,23.75,23.73,23.74,118750.0,22.9923,23.0117,22.9923,23.002,118750.0
2024-03-27 14:10:00,23.74,23.75,23.73,23.73,64800.0,23.002,23.0117,22.9923,22.9923,64800.0
2024-03-27 14:15:00,23.74,23.75,23.73,23.75,144975.0,23.002,23.0117,22.9923,23.0117,144975.0
2024-03-27 14:20:00,23.75,23.76,23.74,23.76,119921.0,23.0117,23.0214,23.002,23.0214,119921.0
2024-03-27 14:25:00,23.76,23.77,23.75,23.77,89279.0,23.0214,23.0311,23.0117,23.0311,89279.0
2024-03-27 14:30:00,23.77,23.77,23.76,23.77,75272.0,23.0311,23.0311,23.0214,23.0311,75272.0
2024-03-27 14:35:00,23.77,23.77,23.75,23.75,185475.0,23.0311,23.0311,23.0117,23.0117,185475.0
2024-03-27 14:40:00,23.75,23.77,23.75,23.77,129407.0,23.0117,23.0311,23.0117,23.0311,129407.0
2024-03-27 14:45:00,23.77,23.78,23.76,23.77,138176.0,23.0311,23.0408,23.0214,23.0311,138176.0
2024-03-27 14:50:00,23.77,23.78,23.76,23.76,153187.0,23.0311,23.0408,23.0214,23.0214,153187.0
2024-03-27 14:55:00,23.76,23.77,23.76,23.77,59544.0,23.0214,23.0311,23.0214,23.0311,59544.0
2024-03-27 15:00:00,23.77,23.77,23.76,23.77,31128.0,23.0311,23.0311,23.0214,23.0311,31128.0
2024-03-27 15:05:00,23.77,23.78,23.76,23.78,308539.0,23.0311,23.0408,23.0214,23.0408,308539.0
2024-03-27 15:10:00,23.77,23.78,23.76,23.77,86236.0,23.0311,23.0408,23.0214,23.0311,86236.0
2024-03-27 15:15:00,23.77,23.77,23.76,23.77,45787.0,23.0311,23.0311,23.0214,23.0311,45787.0
2024-03-27 15:20:00,23.76,23.77,23.76,23.77,70582.0,23.0214,23.0311,23.0214,23.0311,70582.0
2024-03-27 15:25:00,23.77,23.79,23.76,23.79,191782.0,23.0311,23.0505,23.0214,23.0505,191782.0
2024-03-27 15:30:00,23.78,23.8,23.78,23.79,218097.0,23.0408,23.0602,23.0408,23.0505,218097.0
2024-03-27 15:35:00,23.79,23.81,23.78,23.8,175317.0,23.0505,23.0698,23.0408,23.0602,175317.0
2024-03-27 15:40:00,23.81,23.81,23.79,23.8,296931.0,23.0698,23.0698,23.0505,23.0602,296931.0
2024-03-27 15:45:00,23.8,23.8,23.77,23.77,574630.0,23.0602,23.0602,23.0311,23.0311,574630.0
2024-03-27 15:50:00,23.77,23.82,23.77,23.82,737586.0,23.0311,23.0795,23.0311,23.0795,737586.0
2024-03-27 15:55:00,23.82,23.83,23.8,23.83,1541073.0,23.0795,23.0892,23.0602,23.0892,1541073.0
2024-03-28 09:30:00,23.95,24.05,23.95,24.04,1211100.0,23.2055,23.3024,23.2055,23.2927,1211100.0
2024-03-28 09:35:00,24.04,24.08,24.02,24.05,905931.0,23.2927,23.3315,23.2733,23.3024,905931.0
2024-03-28 09:40:00,24.05,24.1,24.05,24.09,446704.0,23.3024,23.3508,23.3024,23.3411,446704.0
2024-03-28 09:45:00,24.08,24.1,24.06,24.07,297875.0,23.3315,23.3508,23.3121,23.3218,297875.0
2024-03-28 09:50:00,24.08,24.08,24.01,24.01,1932794.0,23.3315,23.3315,23.2636,23.2636,1932794.0
2024-03-28 09:55:00,24.02,24.06,24.01,24.06,855459.0,23.2733,23.3121,23.2636,23.3121,855459.0
2024-03-28 10:00:00,24.06,24.08,24.03,24.04,442634.0,23.3121,23.3315,23.283,23.2927,442634.0
2024-03-28 10:05:00,24.04,24.06,24.02,24.03,352603.0,23.2927,23.3121,23.2733,23.283,352603.0
2024-03-28 10:10:00,24.04,24.04,24.02,24.04,403214.0,23.2927,23.2927,23.2733,23.2927,403214.0
2024-03-28 10:15:00,24.04,24.05,24.03,24.04,344298.0,23.2927,23.3024,23.283,23.2927,344298.0
2024-03-28 10:20:00,24.04,24.04,24.02,24.02,203837.0,23.2927,23.2927,23.2733,23.2733,203837.0
2024-03-28 10:25:00,24.02,24.04,24.02,24.03,210692.0,23.2733,23.2927,23.2733,23.283,210692.0
2024-03-28 10:30:00,24.03,24.05,24.02,24.05,244262.0,23.283,23.3024,23.2733,23.3024,244262.0
2024-03-28 10:35:00,24.05,24.06,24.03,24.05,355766.0,23.3024,23.3121,23.283,23.3024,355766.0
2024-03-28 10:40:00,24.05,24.1,24.04,24.1,473012.0,23.3024,23.3508,23.2927,23.3508,473012.0
2024-03-28 10:45:00,24.1,24.11,24.08,24.09,467333.0,23.3508,23.3605,23.3315,23.3411,467333.0
2024-03-28 10:50:00,24.09,24.1,24.08,24.1,554248.0,23.3411,23.3508,23.3315,23.3508,554248.0
2024-03-28 10:55:00,24.09,24.11,24.08,24.1,418774.0,23.3411,23.3605,23.3315,23.3508,418774.0
2024-03-28 11:00:00,24.1,24.12,24.1,24.1,241105.0,23.3508,23.3702,23.3508,23.3508,241105.0
2024-03-28 11:05:00,24.11,24.11,24.1,24.11,98434.0,23.3605,23.3605,23.3508,23.3605,98434.0
2024-03-28 11:10:00,24.11,24.12,24.1,24.12,195395.0,23.3605,23.3702,23.3508,23.3702,195395.0
2024-03-28 11:15:00,24.12,24.16,24.12,24.15,317791.0,23.3702,23.409,23.3702,23.3993,317791.0
2024-03-28 11:20:00,24.16,24.17,24.15,24.17,270627.0,23.409,23.4187,23.3993,23.4187,270627.0
2024-03-28 11:25:00,24.17,24.19,24.17,24.17,200767.0,23.4187,23.438,23.4187,23.4187,200767.0
2024-03-28 11:30:00,24.17,24.18,24.13,24.14,524928.0,23.4187,23.4283,23.3799,23.3896,524928.0
2024-03-28 11:35:00,24.14,24.16,24.13,24.16,162748.0,23.3896,23.409,23.3799,23.409,162748.0
2024-03-28 11:40:00,24.16,24.17,24.14,24.14,125487.0,23.409,23.4187,23.3896,23.3896,125487.0
2024-03-28 11:45:00,24.14,24.15,24.13,24.13,102212.0,23.3896,23.3993,23.3799,23.3799,102212.0
2024-03-28 11:50:00,24.13,24.14,24.12,24.14,175585.0,23.3799,23.3896,23.3702,23.3896,175585.0
2024-03-28 11:55:00,24.13,24.14,24.11,24.12,124449.0,23.3799,23.3896,23.3605,23.3702,124449.0
2024-03-28 12:00:00,24.12,24.13,24.11,24.13,85923.0,23.3702,23.3799,23.3605,23.3799,85923.0
2024-03-28 12:05:00,24.13,24.13,24.1,24.1,195651.0,23.3799,23.3799,23.3508,23.3508,195651.0
2024-03-28 12:10:00,24.11,24.12,24.1,24.12,163206.0,23.3605,23.3702,23.3508,23.3702,163206.0
2024-03-28 12:15:00,24.12,24.12,24.11,24.12,121571.0,23.3702,23.3702,23.3605,23.3702,121571.0
2024-03-28 12:20:00,24.12,24.14,24.11,24.13,261697.0,23.3702,23.3896,23.3605,23.3799,261697.0
2024-03-28 12:25:00,24.13,24.13,24.11,24.11,199474.0,23.3799,23.3799,23.3605,23.3605,199474.0
2024-03-28 12:30:00,24.11,24.12,24.1,24.11,266583.0,23.3605,23.3702,23.3508,23.3605,266583.0
2024-03-28 12:35:00,24.11,24.11,24.1,24.11,169508.0,23.3605,23.3605,23.3508,23.3605,169508.0
2024-03-28 12:40:00,24.11,24.12,24.1,24.12,107374.0,23.3605,23.3702,23.3508,23.3702,107374.0
2024-03-28 12:45:00,24.12,24.12,24.11,24.12,76451.0,23.3702,23.3702,23.3605,23.3702,76451.0
2024-03-28 12:50:00,24.12,24.12,24.1,24.1,164328.0,23.3702,23.3702,23.3508,23.3508,164328.0
2024-03-28 12:55:00,24.1,24.11,24.08,24.09,124486.0,23.3508,23.3605,23.3315,23.3411,124486.0
2024-03-28 13:00:00,24.09,24.09,24.07,24.07,115803.0,23.3411,23.3411,23.3218,23.3218,115803.0
2024-03-28 13:05:00,24.07,24.1,24.07,24.09,263094.0,23.3218,23.3508,23.3218,23.3411,263094.0
2024-03-28 13:10:00,24.09,24.09,24.07,24.08,79909.0,23.3411,23.3411,23.3218,23.3315,79909.0
2024-03-28 13:15:00,24.08,24.09,24.08,24.08,151578.0,23.3315,23.3411,23.3315,23.3315,151578.0
2024-03-28 13:20:00,24.08,24.08,24.07,24.07,84121.0,23.3315,23.3315,23.3218,23.3218,84121.0
2024-03-28 13:25:00,24.07,24.09,24.07,24.08,126703.0,23.3218,23.3411,23.3218,23.3315,126703.0
2024-03-28 13:30:00,24.09,24.09,24.07,24.08,88963.0,23.3411,23.3411,23.3218,23.3315,88963.0
2024-03-28 13:35:00,24.08,24.09,24.07,24.09,195021.0,23.3315,23.3411,23.3218,23.3411,195021.0
2024-03-28 13:40:00,24.09,24.1,24.08,24.1,172683.0,23.3411,23.3508,23.3315,23.3508,172683.0
2024-03-28 13:45:00,24.1,24.11,24.09,24.1,106547.0,23.3508,23.3605,23.3411,23.3508,106547.0
2024-03-28 13:50:00,24.11,24.11,24.09,24.1,112054.0,23.3605,23.3605,23.3411,23.3508,112054.0
2024-03-28 13:55:00,24.1,24.11,24.09,24.1,138106.0,23.3508,23.3605,23.3411,23.3508,138106.0
2024-03-28 14:00:00,24.09,24.1,24.09,24.1,69072.0,23.3411,23.3508,23.3411,23.3508,69072.0
2024-03-28 14:05:00,24.1,24.1,24.09,24.1,52283.0,23.3508,23.3508,23.3411,23.3508,52283.0
2024-03-28 14:10:00,24.1,24.11,24.1,24.11,181378.0,23.3508,23.3605,23.3508,23.3605,181378.0
2024-03-28 14:15:00,24.11,24.11,24.09,24.1,89452.0,23.3605,23.3605,23.3411,23.3508,89452.0
2024-03-28 14:20:00,24.1,24.11,24.09,24.1,134132.0,23.3508,23.3605,23.3411,23.3508,134132.0
2024-03-28 14:25:00,24.11,24.11,24.1,24.11,169014.0,23.3605,23.3605,23.3508,23.3605,169014.0
2024-03-28 14:30:00,24.1,24.12,24.1,24.11,266037.0,23.3508,23.3702,23.3508,23.3605,266037.0
2024-03-28 14:35:00,24.11,24.11,24.09,24.09,76105.0,23.3605,23.3605,23.3411,23.3411,76105.0
2024-03-28 14:40:00,24.1,24.1,24.08,24.09,139654.0,23.3508,23.3508,23.3315,23.3411,139654.0
2024-03-28 14:45:00,24.09,24.09,24.08,24.09,131583.0,23.3411,23.3411,23.3315,23.3411,131583.0
2024-03-28 14:50:00,24.09,24.1,24.08,24.09,146106.0,23.3411,23.3508,23.3315,23.3411,146106.0
2024-03-28 14:55:00,24.09,24.11,24.09,24.11,410900.0,23.3411,23.3605,23.3411,23.3605,410900.0
2024-03-28 15:00:00,24.11,24.11,24.1,24.11,86546.0,23.3605,23.3605,23.3508,23.3605,86546.0
2024-03-28 15:05:00,24.11,24.12,24.1,24.12,201533.0,23.3605,23.3702,23.3508,23.3702,201533.0
2024-03-28 15:10:00,24.12,24.12,24.11,24.12,57657.0,23.3702,23.3702,23.3605,23.3702,57657.0
2024-03-28 15:15:00,24.12,24.12,24.11,24.11,250429.0,23.3702,23.3702,23.3605,23.3605,250429.0
2024-03-28 15:20:00,24.12,24.12,24.11,24.12,121569.0,23.3702,23.3702,23.3605,23.3702,121569.0
2024-03-28 15:25:00,24.12,24.12,24.09,24.09,304467.0,23.3702,23.3702,23.3411,23.3411,304467.0
2024-03-28 15:30:00,24.1,24.1,24.06,24.08,695666.0,23.3508,23.3508,23.3121,23.3315,695666.0
2024-03-28 15:35:00,24.08,24.09,24.06,24.06,674467.0,23.3315,23.3411,23.3121,23.3121,674467.0
2024-03-28 15:40:00,24.06,24.08,24.06,24.07,235332.0,23.3121,23.3315,23.3121,23.3218,235332.0
2024-03-28 15:45:00,24.08,24.08,24.05,24.07,837433.0,23.3315,23.3315,23.3024,23.3218,837433.0
2024-03-28 15:50:00,24.07,24.07,24.05,24.05,823239.0,23.3218,23.3218,23.3024,23.3024,823239.0
2024-03-28 15:55:00,24.05,24.08,24.05,24.06,2337942.0,23.3024,23.3315,23.3024,23.3121,2337942.0
2024-04-01 09:30:00,24.44,24.53,24.41,24.53,2232169.0,23.6803,23.7675,23.6512,23.7675,2232169.0
2024-04-01 09:35:00,24.52,24.56,24.51,24.55,851590.0,23.7578,23.7965,23.7481,23.7868,851590.0
2024-04-01 09:40:00,24.55,24.59,24.54,24.56,1119049.0,23.7868,23.8256,23.7772,23.7965,1119049.0
2024-04-01 09:45:00,24.57,24.59,24.51,24.54,1495887.0,23.8062,23.8256,23.7481,23.7772,1495887.0
2024-04-01 09:50:00,24.54,24.58,24.52,24.57,999048.0,23.7772,23.8159,23.7578,23.8062,999048.0
2024-04-01 09:55:00,24.58,24.58,24.53,24.54,641823.0,23.8159,23.8159,23.7675,23.7772,641823.0
2024-04-01 10:00:00,24.54,24.54,24.46,24.46,810118.0,23.7772,23.7772,23.6996,23.6996,810118.0
2024-04-01 10:05:00,24.47,24.54,24.47,24.53,595749.0,23.7093,23.7772,23.7093,23.7675,595749.0
2024-04-01 10:10:00,24.53,24.54,24.49,24.51,661038.0,23.7675,23.7772,23.7287,23.7481,661038.0
2024-04-01 10:15:00,24.52,24.52,24.46,24.46,372260.0,23.7578,23.7578,23.6996,23.6996,372260.0
2024-04-01 10:20:00,24.47,24.49,24.45,24.48,195722.0,23.7093,23.7287,23.69,23.719,195722.0
2024-04-01 10:25:00,24.48,24.48,24.45,24.46,310417.0,23.719,23.719,23.69,23.6996,310417.0
2024-04-01 10:30:00,24.45,24.47,24.45,24.46,419608.0,23.69,23.7093,23.69,23.6996,419608.0
2024-04-01 10:35:00,24.45,24.45,24.41,24.42,378511.0,23.69,23.69,23.6512,23.6609,378511.0
2024-04-01 10:40:00,24.42,24.44,24.41,24.44,213990.0,23.6609,23.6803,23.6512,23.6803,213990.0
2024-04-01 10:45:00,24.44,24.46,24.43,24.46,257079.0,23.6803,23.6996,23.6706,23.6996,257079.0
2024-04-01 10:50:00,24.46,24.47,24.42,24.43,275199.0,23.6996,23.7093,23.6609,23.6706,275199.0
2024-04-01 10:55:00,24.43,24.44,24.42,24.42,302388.0,23.6706,23.6803,23.6609,23.6609,302388.0
2024-04-01 11:00:00,24.43,24.43,24.38,24.38,210936.0,23.6706,23.6706,23.6221,23.6221,210936.0
2024-04-01 11:05:00,24.39,24.39,24.35,24.36,485052.0,23.6318,23.6318,23.5931,23.6027,485052.0
2024-04-01 11:10:00,24.36,24.38,24.35,24.36,265219.0,23.6027,23.6221,23.5931,23.6027,265219.0
2024-04-01 11:15:00,24.36,24.36,24.33,24.33,351269.0,23.6027,23.6027,23.5737,23.5737,351269.0
2024-04-01 11:20:00,24.33,24.34,24.29,24.3,303648.0,23.5737,23.5834,23.5349,23.5446,303648.0
2024-04-01 11:25:00,24.3,24.31,24.27,24.31,336266.0,23.5446,23.5543,23.5155,23.5543,336266.0
2024-04-01 11:30:00,24.31,24.32,24.3,24.32,247601.0,23.5543,23.564,23.5446,23.564,247601.0
2024-04-01 11:35:00,24.32,24.33,24.3,24.3,245319.0,23.564,23.5737,23.5446,23.5446,245319.0
2024-04-01 11:40:00,24.3,24.33,24.3,24.33,146254.0,23.5446,23.5737,23.5446,23.5737,146254.0
2024-04-01 11:45:00,24.33,24.34,24.31,24.33,290839.0,23.5737,23.5834,23.5543,23.5737,290839.0
2024-04-01 11:50:00,24.33,24.33,24.31,24.32,139974.0,23.5737,23.5737,23.5543,23.564,139974.0
2024-04-01 11:55:00,24.32,24.33,24.31,24.33,172717.0,23.564,23.5737,23.5543,23.5737,172717.0
2024-04-01 12:00:00,24.33,24.36,24.32,24.36,685447.0,23.5737,23.6027,23.564,23.6027,685447.0
2024-04-01 12:05:00,24.36,24.36,24.35,24.35,254941.0,23.6027,23.6027,23.5931,23.5931,254941.0
2024-04-01 12:10:00,24.35,24.37,24.35,24.37,341064.0,23.5931,23.6124,23.5931,23.6124,341064.0
2024-04-01 12:15:00,24.37,24.37,24.35,24.36,457497.0,23.6124,23.6124,23.5931,23.6027,457497.0
2024-04-01 12:20:00,24.36,24.37,24.35,24.37,152115.0,23.6027,23.6124,23.5931,23.6124,152115.0
2024-04-01 12:25:00,24.37,24.39,24.36,24.38,429649.0,23.6124,23.6318,23.6027,23.6221,429649.0
2024-04-01 12:30:00,24.39,24.39,24.36,24.37,166052.0,23.6318,23.6318,23.6027,23.6124,166052.0
2024-04-01 12:35:00,24.38,24.4,24.37,24.38,184275.0,23.6221,23.6415,23.6124,23.6221,184275.0
2024-04-01 12:40:00,24.39,24.4,24.38,24.39,147435.0,23.6318,23.6415,23.6221,23.6318,147435.0
2024-04-01 12:45:00,24.39,24.4,24.38,24.39,132815.0,23.6318,23.6415,23.6221,23.6318,132815.0
2024-04-01 12:50:00,24.38,24.39,24.38,24.39,157708.0,23.6221,23.6318,23.6221,23.6318,157708.0
2024-04-01 12:55:00,24.39,24.4,24.38,24.39,253745.0,23.6318,23.6415,23.6221,23.6318,253745.0
2024-04-01 13:00:00,24.39,24.4,24.39,24.39,67104.0,23.6318,23.6415,23.6318,23.6318,67104.0
2024-04-01 13:05:00,24.4,24.41,24.4,24.41,74591.0,23.6415,23.6512,23.6415,23.6512,74591.0
2024-04-01 13:10:00,24.41,24.41,24.4,24.41,359256.0,23.6512,23.6512,23.6415,23.6512,359256.0
2024-04-01 13:15:00,24.41,24.41,24.4,24.4,99202.0,23.6512,23.6512,23.6415,23.6415,99202.0
2024-04-01 13:20:00,24.4,24.41,24.39,24.39,309055.0,23.6415,23.6512,23.6318,23.6318,309055.0
2024-04-01 13:25:00,24.39,24.4,24.39,24.39,72130.0,23.6318,23.6415,23.6318,23.6318,72130.0
2024-04-01 13:30:00,24.39,24.4,24.38,24.39,300501.0,23.6318,23.6415,23.6221,23.6318,300501.0
2024-04-01 13:35:00,24.39,24.4,24.38,24.4,106268.0,23.6318,23.6415,23.6221,23.6415,106268.0
2024-04-01 13:40:00,24.39,24.41,24.39,24.41,128953.0,23.6318,23.6512,23.6318,23.6512,128953.0
2024-04-01 13:45:00,24.41,24.41,24.4,24.41,124031.0,23.6512,23.6512,23.6415,23.6512,124031.0
2024-04-01 13:50:00,24.41,24.41,24.4,24.41,79734.0,23.6512,23.6512,23.6415,23.6512,79734.0
2024-04-01 13:55:00,24.41,24.43,24.4,24.43,403315.0,23.6512,23.6706,23.6415,23.6706,403315.0
2024-04-01 14:00:00,24.43,24.43,24.41,24.42,296740.0,23.6706,23.6706,23.6512,23.6609,296740.0
2024-04-01 14:05:00,24.42,24.42,24.41,24.42,123389.0,23.6609,23.6609,23.6512,23.6609,123389.0
2024-04-01 14:10:00,24.42,24.42,24.39,24.41,565511.0,23.6609,23.6609,23.6318,23.6512,565511.0
2024-04-01 14:15:00,24.41,24.42,24.4,24.42,76107.0,23.6512,23.6609,23.6415,23.6609,76107.0
2024-04-01 14:20:00,24.42,24.42,24.41,24.42,153633.0,23.6609,23.6609,23.6512,23.6609,153633.0
2024-04-01 14:25:00,24.42,24.42,24.4,24.41,174600.0,23.6609,23.6609,23.6415,23.6512,174600.0
2024-04-01 14:30:00,24.41,24.41,24.4,24.41,157313.0,23.6512,23.6512,23.6415,23.6512,157313.0
2024-04-01 14:35:00,24.41,24.41,24.4,24.41,51743.0,23.6512,23.6512,23.6415,23.6512,51743.0
2024-04-01 14:40:00,24.41,24.41,24.39,24.39,191292.0,23.6512,23.6512,23.6318,23.6318,191292.0
2024-04-01 14:45:00,24.39,24.4,24.38,24.39,220253.0,23.6318,23.6415,23.6221,23.6318,220253.0
2024-04-01 14:50:00,24.39,24.4,24.38,24.39,135276.0,23.6318,23.6415,23.6221,23.6318,135276.0
2024-04-01 14:55:00,24.39,24.4,24.38,24.39,157880.0,23.6318,23.6415,23.6221,23.6318,157880.0
2024-04-01 15:00:00,24.39,24.41,24.39,24.41,280491.0,23.6318,23.6512,23.6318,23.6512,280491.0
2024-04-01 15:05:00,24.4,24.42,24.4,24.42,172023.0,23.6415,23.6609,23.6415,23.6609,172023.0
2024-04-01 15:10:00,24.42,24.42,24.41,24.41,189025.0,23.6609,23.6609,23.6512,23.6512,189025.0
2024-04-01 15:15:00,24.41,24.42,24.4,24.4,594634.0,23.6512,23.6609,23.6415,23.6415,594634.0
2024-04-01 15:20:00,24.41,24.42,24.4,24.42,673831.0,23.6512,23.6609,23.6415,23.6609,673831.0
2024-04-01 15:25:00,24.41,24.41,24.39,24.39,330627.0,23.6512,23.6512,23.6318,23.6318,330627.0
2024-04-01 15:30:00,24.4,24.4,24.39,24.39,93551.0,23.6415,23.6415,23.6318,23.6318,93551.0
2024-04-01 15:35:00,24.39,24.41,24.37,24.41,587458.0,23.6318,23.6512,23.6124,23.6512,587458.0
2024-04-01 15:40:00,24.41,24.42,24.4,24.42,337189.0,23.6512,23.6609,23.6415,23.6609,337189.0
2024-04-01 15:45:00,24.42,24.43,24.39,24.39,864727.0,23.6609,23.6706,23.6318,23.6318,864727.0
2024-04-01 15:50:00,24.39,24.4,24.38,24.38,1050712.0,23.6318,23.6415,23.6221,23.6221,1050712.0
2024-04-01 15:55:00,24.39,24.42,24.38,24.41,2711902.0,23.6318,23.6609,23.6221,23.6512,2711902.0
2024-04-02 09:30:00,24.54,24.59,24.51,24.55,1301268.0,23.7772,23.8256,23.7481,23.7868,1301268.0
2024-04-02 09:35:00,24.55,24.58,24.52,24.58,1556789.0,23.7868,23.8159,23.7578,23.8159,1556789.0
2024-04-02 09:40:00,24.58,24.67,24.57,24.67,2291803.0,23.8159,23.9031,23.8062,23.9031,2291803.0
2024-04-02 09:45:00,24.67,24.71,24.65,24.69,923380.0,23.9031,23.9419,23.8837,23.9225,923380.0
2024-04-02 09:50:00,24.68,24.7,24.66,24.66,645631.0,23.9128,23.9322,23.8934,23.8934,645631.0
2024-04-02 09:55:00,24.66,24.71,24.64,24.69,458768.0,23.8934,23.9419,23.874,23.9225,458768.0
2024-04-02 10:00:00,24.7,24.78,24.68,24.77,800169.0,23.9322,24.0097,23.9128,24.0,800169.0
2024-04-02 10:05:00,24.77,24.78,24.72,24.72,541271.0,24.0,24.0097,23.9516,23.9516,541271.0
2024-04-02 10:10:00,24.73,24.74,24.7,24.72,347541.0,23.9612,23.9709,23.9322,23.9516,347541.0
2024-04-02 10:15:00,24.73,24.75,24.69,24.7,392941.0,23.9612,23.9806,23.9225,23.9322,392941.0
2024-04-02 10:20:00,24.7,24.74,24.69,24.72,569457.0,23.9322,23.9709,23.9225,23.9516,569457.0
2024-04-02 10:25:00,24.72,24.73,24.7,24.72,400223.0,23.9516,23.9612,23.9322,23.9516,400223.0
2024-04-02 10:30:00,24.72,24.73,24.7,24.71,395891.0,23.9516,23.9612,23.9322,23.9419,395891.0
2024-04-02 10:35:00,24.71,24.71,24.69,24.71,244816.0,23.9419,23.9419,23.9225,23.9419,244816.0
2024-04-02 10:40:00,24.71,24.72,24.69,24.71,283532.0,23.9419,23.9516,23.9225,23.9419,283532.0
2024-04-02 10:45:00,24.71,24.72,24.66,24.67,332857.0,23.9419,23.9516,23.8934,23.9031,332857.0
2024-04-02 10:50:00,24.66,24.68,24.64,24.65,250873.0,23.8934,23.9128,23.874,23.8837,250873.0
2024-04-02 10:55:00,24.65,24.66,24.64,24.66,161716.0,23.8837,23.8934,23.874,23.8934,161716.0
2024-04-02 11:00:00,24.66,24.66,24.63,24.64,179903.0,23.8934,23.8934,23.8644,23.874,179903.0
2024-04-02 11:05:00,24.64,24.68,24.64,24.67,624237.0,23.874,23.9128,23.874,23.9031,624237.0
2024-04-02 11:10:00,24.68,24.68,24.66,24.68,558380.0,23.9128,23.9128,23.8934,23.9128,558380.0
2024-04-02 11:15:00,24.68,24.68,24.66,24.67,268376.0,23.9128,23.9128,23.8934,23.9031,268376.0
2024-04-02 11:20:00,24.67,24.71,24.66,24.68,738208.0,23.9031,23.9419,23.8934,23.9128,738208.0
2024-04-02 11:25:00,24.69,24.69,24.67,24.68,378002.0,23.9225,23.9225,23.9031,23.9128,378002.0
2024-04-02 11:30:00,24.69,24.69,24.66,24.66,279953.0,23.9225,23.9225,23.8934,23.8934,279953.0
2024-04-02 11:35:00,24.67,24.67,24.64,24.65,296636.0,23.9031,23.9031,23.874,23.8837,296636.0
2024-04-02 11:40:00,24.65,24.66,24.63,24.63,235540.0,23.8837,23.8934,23.8644,23.8644,235540.0
2024-04-02 11:45:00,24.64,24.66,24.63,24.64,209936.0,23.874,23.8934,23.8644,23.874,209936.0
2024-04-02 11:50:00,24.64,24.65,24.62,24.63,244763.0,23.874,23.8837,23.8547,23.8644,244763.0
2024-04-02 11:55:00,24.63,24.65,24.62,24.62,382587.0,23.8644,23.8837,23.8547,23.8547,382587.0
2024-04-02 12:00:00,24.63,24.66,24.62,24.66,339419.0,23.8644,23.8934,23.8547,23.8934,339419.0
2024-04-02 12:05:00,24.66,24.66,24.63,24.64,165012.0,23.8934,23.8934,23.8644,23.874,165012.0
2024-04-02 12:10:00,24.64,24.65,24.63,24.64,194394.0,23.874,23.8837,23.8644,23.874,194394.0
2024-04-02 12:15:00,24.64,24.65,24.63,24.64,193614.0,23.874,23.8837,23.8644,23.874,193614.0
2024-04-02 12:20:00,24.64,24.67,24.64,24.66,233876.0,23.874,23.9031,23.874,23.8934,233876.0
2024-04-02 12:25:00,24.66,24.67,24.65,24.67,245540.0,23.8934,23.9031,23.8837,23.9031,245540.0
2024-04-02 12:30:00,24.67,24.67,24.65,24.67,167219.0,23.9031,23.9031,23.8837,23.9031,167219.0
2024-04-02 12:35:00,24.66,24.68,24.66,24.67,211284.0,23.8934,23.9128,23.8934,23.9031,211284.0
2024-04-02 12:40:00,24.67,24.67,24.66,24.66,36289.0,23.9031,23.9031,23.8934,23.8934,36289.0
2024-04-02 12:45:00,24.67,24.68,24.66,24.67,254869.0,23.9031,23.9128,23.8934,23.9031,254869.0
2024-04-02 12:50:00,24.67,24.68,24.66,24.67,95827.0,23.9031,23.9128,23.8934,23.9031,95827.0
2024-04-02 12:55:00,24.67,24.69,24.66,24.69,341823.0,23.9031,23.9225,23.8934,23.9225,341823.0
2024-04-02 13:00:00,24.69,24.69,24.66,24.67,293826.0,23.9225,23.9225,23.8934,23.9031,293826.0
2024-04-02 13:05:00,24.67,24.68,24.66,24.67,182364.0,23.9031,23.9128,23.8934,23.9031,182364.0
2024-04-02 13:10:00,24.66,24.67,24.65,24.66,239368.0,23.8934,23.9031,23.8837,23.8934,239368.0
2024-04-02 13:15:00,24.67,24.67,24.65,24.66,59870.0,23.9031,23.9031,23.8837,23.8934,59870.0
2024-04-02 13:20:00,24.66,24.67,24.65,24.67,119733.0,23.8934,23.9031,23.8837,23.9031,119733.0
2024-04-02 13:25:00,24.67,24.67,24.66,24.66,42339.0,23.9031,23.9031,23.8934,23.8934,42339.0
2024-04-02 13:30:00,24.67,24.67,24.66,24.67,60541.0,23.9031,23.9031,23.8934,23.9031,60541.0
2024-04-02 13:35:00,24.67,24.68,24.66,24.66,138493.0,23.9031,23.9128,23.8934,23.8934,138493.0
2024-04-02 13:40:00,24.67,24.67,24.65,24.67,148808.0,23.9031,23.9031,23.8837,23.9031,148808.0
2024-04-02 13:45:00,24.67,24.68,24.66,24.68,94782.0,23.9031,23.9128,23.8934,23.9128,94782.0
2024-04-02 13:50:00,24.68,24.68,24.66,24.67,177139.0,23.9128,23.9128,23.8934,23.9031,177139.0
2024-04-02 13:55:00,24.67,24.68,24.66,24.66,237342.0,23.9031,23.9128,23.8934,23.8934,237342.0
2024-04-02 14:00:00,24.67,24.67,24.65,24.66,65225.0,23.9031,23.9031,23.8837,23.8934,65225.0
2024-04-02 14:05:00,24.65,24.66,24.64,24.66,350366.0,23.8837,23.8934,23.874,23.8934,350366.0
2024-04-02 14:10:00,24.66,24.66,24.65,24.66,115653.0,23.8934,23.8934,23.8837,23.8934,115653.0
2024-04-02 14:15:00,24.66,24.66,24.63,24.64,258420.0,23.8934,23.8934,23.8644,23.874,258420.0
2024-04-02 14:20:00,24.64,24.65,24.63,24.63,111604.0,23.874,23.8837,23.8644,23.8644,111604.0
2024-04-02 14:25:00,24.63,24.64,24.62,24.63,90870.0,23.8644,23.874,23.8547,23.8644,90870.0
2024-04-02 14:30:00,24.63,24.63,24.61,24.63,159621.0,23.8644,23.8644,23.845,23.8644,159621.0
2024-04-02 14:35:00,24.63,24.63,24.62,24.62,88459.0,23.8644,23.8644,23.8547,23.8547,88459.0
2024-04-02 14:40:00,24.62,24.63,24.61,24.61,257053.0,23.8547,23.8644,23.845,23.845,257053.0
2024-04-02 14:45:00,24.62,24.62,24.58,24.59,351219.0,23.8547,23.8547,23.8159,23.8256,351219.0
2024-04-02 14:50:00,24.59,24.6,24.58,24.6,142919.0,23.8256,23.8353,23.8159,23.8353,142919.0
2024-04-02 14:55:00,24.6,24.6,24.59,24.59,61311.0,23.8353,23.8353,23.8256,23.8256,61311.0
2024-04-02 15:00:00,24.59,24.61,24.59,24.61,325122.0,23.8256,23.845,23.8256,23.845,325122.0
2024-04-02 15:05:00,24.61,24.62,24.6,24.61,182523.0,23.845,23.8547,23.8353,23.845,182523.0
2024-04-02 15:10:00,24.6,24.62,24.6,24.61,219974.0,23.8353,23.8547,23.8353,23.845,219974.0
2024-04-02 15:15:00,24.62,24.62,24.6,24.61,165643.0,23.8547,23.8547,23.8353,23.845,165643.0
2024-04-02 15:20:00,24.61,24.61,24.59,24.6,156666.0,23.845,23.845,23.8256,23.8353,156666.0
2024-04-02 15:25:00,24.6,24.61,24.59,24.59,505395.0,23.8353,23.845,23.8256,23.8256,505395.0
2024-04-02 15:30:00,24.6,24.6,24.59,24.59,94905.0,23.8353,23.8353,23.8256,23.8256,94905.0
2024-04-02 15:35:00,24.6,24.61,24.59,24.61,150169.0,23.8353,23.845,23.8256,23.845,150169.0
2024-04-02 15:40:00,24.61,24.62,24.6,24.62,268273.0,23.845,23.8547,23.8353,23.8547,268273.0
2024-04-02 15:45:00,24.62,24.62,24.6,24.61,328458.0,23.8547,23.8547,23.8353,23.845,328458.0
2024-04-02 15:50:00,24.61,24.61,24.59,24.6,1011340.0,23.845,23.845,23.8256,23.8353,1011340.0
2024-04-02 15:55:00,24.6,24.6,24.59,24.59,1003259.0,23.8353,23.8353,23.8256,23.8256,1003259.0
2024-04-03 09:30:00,24.33,24.42,24.33,24.37,680875.0,23.5737,23.6609,23.5737,23.6124,680875.0
2024-04-03 09:35:00,24.37,24.37,24.32,24.32,378867.0,23.6124,23.6124,23.564,23.564,378867.0
2024-04-03 09:40:00,24.33,24.34,24.27,24.29,459289.0,23.5737,23.5834,23.5155,23.5349,459289.0
2024-04-03 09:45:00,24.28,24.3,24.27,24.28,329175.0,23.5252,23.5446,23.5155,23.5252,329175.0
2024-04-03 09:50:00,24.28,24.3,24.26,24.3,412618.0,23.5252,23.5446,23.5059,23.5446,412618.0
2024-04-03 09:55:00,24.3,24.31,24.28,24.3,284776.0,23.5446,23.5543,23.5252,23.5446,284776.0
2024-04-03 10:00:00,24.3,24.38,24.3,24.35,474792.0,23.5446,23.6221,23.5446,23.5931,474792.0
2024-04-03 10:05:00,24.35,24.36,24.31,24.32,241906.0,23.5931,23.6027,23.5543,23.564,241906.0
2024-04-03 10:10:00,24.31,24.33,24.3,24.33,314155.0,23.5543,23.5737,23.5446,23.5737,314155.0
2024-04-03 10:15:00,24.33,24.33,24.3,24.32,263166.0,23.5737,23.5737,23.5446,23.564,263166.0
2024-04-03 10:20:00,24.32,24.33,24.3,24.32,277747.0,23.564,23.5737,23.5446,23.564,277747.0
2024-04-03 10:25:00,24.32,24.34,24.31,24.31,137630.0,23.564,23.5834,23.5543,23.5543,137630.0
2024-04-03 10:30:00,24.32,24.32,24.3,24.32,194537.0,23.564,23.564,23.5446,23.564,194537.0
2024-04-03 10:35:00,24.32,24.33,24.3,24.31,155846.0,23.564,23.5737,23.5446,23.5543,155846.0
2024-04-03 10:40:00,24.32,24.35,24.31,24.35,263338.0,23.564,23.5931,23.5543,23.5931,263338.0
2024-04-03 10:45:00,24.34,24.37,24.34,24.36,253019.0,23.5834,23.6124,23.5834,23.6027,253019.0
2024-04-03 10:50:00,24.36,24.38,24.35,24.38,321694.0,23.6027,23.6221,23.5931,23.6221,321694.0
2024-04-03 10:55:00,24.38,24.39,24.37,24.38,270769.0,23.6221,23.6318,23.6124,23.6221,270769.0
2024-04-03 11:00:00,24.38,24.4,24.37,24.39,683265.0,23.6221,23.6415,23.6124,23.6318,683265.0
2024-04-03 11:05:00,24.39,24.43,24.39,24.42,445963.0,23.6318,23.6706,23.6318,23.6609,445963.0
2024-04-03 11:10:00,24.41,24.42,24.39,24.42,323213.0,23.6512,23.6609,23.6318,23.6609,323213.0
2024-04-03 11:15:00,24.41,24.42,24.4,24.4,332779.0,23.6512,23.6609,23.6415,23.6415,332779.0
2024-04-03 11:20:00,24.41,24.42,24.39,24.42,344970.0,23.6512,23.6609,23.6318,23.6609,344970.0
2024-04-03 11:25:00,24.42,24.43,24.41,24.42,264736.0,23.6609,23.6706,23.6512,23.6609,264736.0
2024-04-03 11:30:00,24.43,24.44,24.41,24.43,435330.0,23.6706,23.6803,23.6512,23.6706,435330.0
2024-04-03 11:35:00,24.43,24.45,24.42,24.44,290206.0,23.6706,23.69,23.6609,23.6803,290206.0
2024-04-03 11:40:00,24.44,24.46,24.43,24.44,719486.0,23.6803,23.6996,23.6706,23.6803,719486.0
2024-04-03 11:45:00,24.44,24.44,24.42,24.42,296423.0,23.6803,23.6803,23.6609,23.6609,296423.0
2024-04-03 11:50:00,24.42,24.43,24.41,24.42,155389.0,23.6609,23.6706,23.6512,23.6609,155389.0
2024-04-03 11:55:00,24.42,24.43,24.41,24.43,179589.0,23.6609,23.6706,23.6512,23.6706,179589.0
2024-04-03 12:00:00,24.43,24.43,24.41,24.42,173946.0,23.6706,23.6706,23.6512,23.6609,173946.0
2024-04-03 12:05:00,24.42,24.42,24.39,24.39,197775.0,23.6609,23.6609,23.6318,23.6318,197775.0
2024-04-03 12:10:00,24.39,24.42,24.38,24.39,384362.0,23.6318,23.6609,23.6221,23.6318,384362.0
2024-04-03 12:15:00,24.39,24.42,24.38,24.42,310006.0,23.6318,23.6609,23.6221,23.6609,310006.0
2024-04-03 12:20:00,24.42,24.43,24.41,24.42,133825.0,23.6609,23.6706,23.6512,23.6609,133825.0
2024-04-03 12:25:00,24.42,24.42,24.4,24.42,696798.0,23.6609,23.6609,23.6415,23.6609,696798.0
2024-04-03 12:30:00,24.42,24.45,24.41,24.43,610388.0,23.6609,23.69,23.6512,23.6706,610388.0
2024-04-03 12:35:00,24.43,24.44,24.4,24.41,233664.0,23.6706,23.6803,23.6415,23.6512,233664.0
2024-04-03 12:40:00,24.41,24.44,24.41,24.44,232197.0,23.6512,23.6803,23.6512,23.6803,232197.0
2024-04-03 12:45:00,24.43,24.44,24.42,24.43,309310.0,23.6706,23.6803,23.6609,23.6706,309310.0
2024-04-03 12:50:00,24.43,24.43,24.42,24.42,106455.0,23.6706,23.6706,23.6609,23.6609,106455.0
2024-04-03 12:55:00,24.43,24.44,24.43,24.44,466351.0,23.6706,23.6803,23.6706,23.6803,466351.0
2024-04-03 13:00:00,24.44,24.44,24.43,24.44,94795.0,23.6803,23.6803,23.6706,23.6803,94795.0
2024-04-03 13:05:00,24.43,24.45,24.42,24.45,182501.0,23.6706,23.69,23.6609,23.69,182501.0
2024-04-03 13:10:00,24.45,24.46,24.44,24.46,103547.0,23.69,23.6996,23.6803,23.6996,103547.0
2024-04-03 13:15:00,24.46,24.46,24.45,24.46,324307.0,23.6996,23.6996,23.69,23.6996,324307.0
2024-04-03 13:20:00,24.46,24.47,24.45,24.46,78370.0,23.6996,23.7093,23.69,23.6996,78370.0
2024-04-03 13:25:00,24.46,24.48,24.46,24.48,163979.0,23.6996,23.719,23.6996,23.719,163979.0
2024-04-03 13:30:00,24.48,24.48,24.46,24.47,69264.0,23.719,23.719,23.6996,23.7093,69264.0
2024-04-03 13:35:00,24.46,24.47,24.45,24.46,114016.0,23.6996,23.7093,23.69,23.6996,114016.0
2024-04-03 13:40:00,24.46,24.48,24.45,24.47,197450.0,23.6996,23.719,23.69,23.7093,197450.0
2024-04-03 13:45:00,24.47,24.49,24.46,24.48,282007.0,23.7093,23.7287,23.6996,23.719,282007.0
2024-04-03 13:50:00,24.48,24.49,24.47,24.48,257840.0,23.719,23.7287,23.7093,23.719,257840.0
2024-04-03 13:55:00,24.48,24.48,24.46,24.46,114591.0,23.719,23.719,23.6996,23.6996,114591.0
2024-04-03 14:00:00,24.46,24.48,24.45,24.48,381558.0,23.6996,23.719,23.69,23.719,381558.0
2024-04-03 14:05:00,24.48,24.49,24.47,24.47,144111.0,23.719,23.7287,23.7093,23.7093,144111.0
2024-04-03 14:10:00,24.48,24.48,24.46,24.48,372546.0,23.719,23.719,23.6996,23.719,372546.0
2024-04-03 14:15:00,24.48,24.48,24.46,24.46,88321.0,23.719,23.719,23.6996,23.6996,88321.0
2024-04-03 14:20:00,24.46,24.48,24.46,24.48,160641.0,23.6996,23.719,23.6996,23.719,160641.0
2024-04-03 14:25:00,24.47,24.48,24.46,24.46,143683.0,23.7093,23.719,23.6996,23.6996,143683.0
2024-04-03 14:30:00,24.46,24.47,24.45,24.46,330509.0,23.6996,23.7093,23.69,23.6996,330509.0
2024-04-03 14:35:00,24.46,24.48,24.46,24.46,320778.0,23.6996,23.719,23.6996,23.6996,320778.0
2024-04-03 14:40:00,24.47,24.49,24.46,24.48,614694.0,23.7093,23.7287,23.6996,23.719,614694.0
2024-04-03 14:45:00,24.47,24.48,24.46,24.48,327178.0,23.7093,23.719,23.6996,23.719,327178.0
2024-04-03 14:50:00,24.47,24.48,24.45,24.46,206506.0,23.7093,23.719,23.69,23.6996,206506.0
2024-04-03 14:55:00,24.46,24.47,24.46,24.46,153948.0,23.6996,23.7093,23.6996,23.6996,153948.0
2024-04-03 15:00:00,24.46,24.47,24.45,24.46,124149.0,23.6996,23.7093,23.69,23.6996,124149.0
2024-04-03 15:05:00,24.45,24.46,24.45,24.46,32015.0,23.69,23.6996,23.69,23.6996,32015.0
2024-04-03 15:10:00,24.46,24.47,24.43,24.43,456999.0,23.6996,23.7093,23.6706,23.6706,456999.0
2024-04-03 15:15:00,24.43,24.45,24.42,24.42,403212.0,23.6706,23.69,23.6609,23.6609,403212.0
2024-04-03 15:20:00,24.42,24.43,24.41,24.41,256135.0,23.6609,23.6706,23.6512,23.6512,256135.0
2024-04-03 15:25:00,24.42,24.42,24.41,24.42,184953.0,23.6609,23.6609,23.6512,23.6609,184953.0
2024-04-03 15:30:00,24.42,24.42,24.41,24.42,116913.0,23.6609,23.6609,23.6512,23.6609,116913.0
2024-04-03 15:35:00,24.42,24.44,24.41,24.43,570565.0,23.6609,23.6803,23.6512,23.6706,570565.0
2024-04-03 15:40:00,24.44,24.44,24.42,24.44,415403.0,23.6803,23.6803,23.6609,23.6803,415403.0
2024-04-03 15:45:00,24.44,24.45,24.43,24.45,231661.0,23.6803,23.69,23.6706,23.69,231661.0
2024-04-03 15:50:00,24.45,24.47,24.44,24.46,1246101.0,23.69,23.7093,23.6803,23.6996,1246101.0
2024-04-03 15:55:00,24.47,24.47,24.43,24.45,1667515.0,23.7093,23.7093,23.6706,23.69,1667515.0
2024-04-04 09:30:00,24.67,24.69,24.54,24.59,1161241.0,23.9031,23.9225,23.7772,23.8256,1161241.0
2024-04-04 09:35:00,24.59,24.64,24.57,24.58,998716.0,23.8256,23.874,23.8062,23.8159,998716.0
2024-04-04 09:40:00,24.58,24.64,24.58,24.62,324152.0,23.8159,23.874,23.8159,23.8547,324152.0
2024-04-04 09:45:00,24.63,24.65,24.62,24.64,879020.0,23.8644,23.8837,23.8547,23.874,879020.0
2024-04-04 09:50:00,24.64,24.65,24.59,24.61,463797.0,23.874,23.8837,23.8256,23.845,463797.0
2024-04-04 09:55:00,24.61,24.62,24.58,24.61,647721.0,23.845,23.8547,23.8159,23.845,647721.0
2024-04-04 10:00:00,24.61,24.63,24.57,24.59,472594.0,23.845,23.8644,23.8062,23.8256,472594.0
2024-04-04 10:05:00,24.59,24.6,24.57,24.6,270043.0,23.8256,23.8353,23.8062,23.8353,270043.0
2024-04-04 10:10:00,24.6,24.6,24.58,24.59,167918.0,23.8353,23.8353,23.8159,23.8256,167918.0
2024-04-04 10:15:00,24.6,24.6,24.55,24.58,244974.0,23.8353,23.8353,23.7868,23.8159,244974.0
2024-04-04 10:20:00,24.58,24.59,24.55,24.55,284888.0,23.8159,23.8256,23.7868,23.7868,284888.0
2024-04-04 10:25:00,24.55,24.58,24.54,24.58,246909.0,23.7868,23.8159,23.7772,23.8159,246909.0
2024-04-04 10:30:00,24.57,24.58,24.54,24.55,137703.0,23.8062,23.8159,23.7772,23.7868,137703.0
2024-04-04 10:35:00,24.55,24.56,24.53,24.54,189363.0,23.7868,23.7965,23.7675,23.7772,189363.0
2024-04-04 10:40:00,24.54,24.55,24.52,24.55,287442.0,23.7772,23.7868,23.7578,23.7868,287442.0
2024-04-04 10:45:00,24.54,24.55,24.52,24.54,187766.0,23.7772,23.7868,23.7578,23.7772,187766.0
2024-04-04 10:50:00,24.54,24.55,24.52,24.53,239283.0,23.7772,23.7868,23.7578,23.7675,239283.0
2024-04-04 10:55:00,24.53,24.55,24.52,24.53,231555.0,23.7675,23.7868,23.7578,23.7675,231555.0
2024-04-04 11:00:00,24.54,24.54,24.52,24.54,317634.0,23.7772,23.7772,23.7578,23.7772,317634.0
2024-04-04 11:05:00,24.54,24.58,24.53,24.58,807278.0,23.7772,23.8159,23.7675,23.8159,807278.0
2024-04-04 11:10:00,24.58,24.59,24.57,24.58,712430.0,23.8159,23.8256,23.8062,23.8159,712430.0
2024-04-04 11:15:00,24.57,24.58,24.56,24.57,123769.0,23.8062,23.8159,23.7965,23.8062,123769.0
2024-04-04 11:20:00,24.57,24.58,24.56,24.57,361002.0,23.8062,23.8159,23.7965,23.8062,361002.0
2024-04-04 11:25:00,24.57,24.59,24.56,24.59,392716.0,23.8062,23.8256,23.7965,23.8256,392716.0
2024-04-04 11:30:00,24.59,24.61,24.58,24.58,323231.0,23.8256,23.845,23.8159,23.8159,323231.0
2024-04-04 11:35:00,24.59,24.6,24.58,24.6,242679.0,23.8256,23.8353,23.8159,23.8353,242679.0
2024-04-04 11:40:00,24.6,24.61,24.59,24.61,255013.0,23.8353,23.845,23.8256,23.845,255013.0
2024-04-04 11:45:00,24.61,24.61,24.6,24.61,83803.0,23.845,23.845,23.8353,23.845,83803.0
2024-04-04 11:50:00,24.6,24.61,24.6,24.61,37021.0,23.8353,23.845,23.8353,23.845,37021.0
2024-04-04 11:55:00,24.61,24.62,24.6,24.62,109719.0,23.845,23.8547,23.8353,23.8547,109719.0
2024-04-04 12:00:00,24.61,24.65,24.61,24.65,365194.0,23.845,23.8837,23.845,23.8837,365194.0
2024-04-04 12:05:00,24.65,24.66,24.62,24.62,576648.0,23.8837,23.8934,23.8547,23.8547,576648.0
2024-04-04 12:10:00,24.63,24.64,24.61,24.62,232794.0,23.8644,23.874,23.845,23.8547,232794.0
2024-04-04 12:15:00,24.62,24.63,24.61,24.63,221376.0,23.8547,23.8644,23.845,23.8644,221376.0
2024-04-04 12:20:00,24.63,24.63,24.62,24.63,16850.0,23.8644,23.8644,23.8547,23.8644,16850.0
2024-04-04 12:25:00,24.63,24.65,24.63,24.64,146340.0,23.8644,23.8837,23.8644,23.874,146340.0
2024-04-04 12:30:00,24.64,24.64,24.62,24.63,87617.0,23.874,23.874,23.8547,23.8644,87617.0
2024-04-04 12:35:00,24.63,24.63,24.62,24.63,4400.0,23.8644,23.8644,23.8547,23.8644,4400.0
2024-04-04 12:40:00,24.63,24.63,24.62,24.63,18577.0,23.8644,23.8644,23.8547,23.8644,18577.0
2024-04-04 12:45:00,24.63,24.64,24.62,24.63,168050.0,23.8644,23.874,23.8547,23.8644,168050.0
2024-04-04 12:50:00,24.63,24.63,24.62,24.63,67941.0,23.8644,23.8644,23.8547,23.8644,67941.0
2024-04-04 12:55:00,24.63,24.63,24.62,24.63,176581.0,23.8644,23.8644,23.8547,23.8644,176581.0
2024-04-04 13:00:00,24.63,24.64,24.62,24.63,257943.0,23.8644,23.874,23.8547,23.8644,257943.0
2024-04-04 13:05:00,24.64,24.64,24.62,24.63,154361.0,23.874,23.874,23.8547,23.8644,154361.0
2024-04-04 13:10:00,24.63,24.64,24.62,24.63,172654.0,23.8644,23.874,23.8547,23.8644,172654.0
2024-04-04 13:15:00,24.63,24.63,24.61,24.62,87310.0,23.8644,23.8644,23.845,23.8547,87310.0
2024-04-04 13:20:00,24.61,24.62,24.61,24.62,67032.0,23.845,23.8547,23.845,23.8547,67032.0
2024-04-04 13:25:00,24.62,24.62,24.61,24.62,101314.0,23.8547,23.8547,23.845,23.8547,101314.0
2024-04-04 13:30:00,24.62,24.63,24.61,24.63,186488.0,23.8547,23.8644,23.845,23.8644,186488.0
2024-04-04 13:35:00,24.63,24.63,24.62,24.63,69800.0,23.8644,23.8644,23.8547,23.8644,69800.0
2024-04-04 13:40:00,24.63,24.63,24.61,24.62,346351.0,23.8644,23.8644,23.845,23.8547,346351.0
2024-04-04 13:45:00,24.62,24.63,24.61,24.62,642179.0,23.8547,23.8644,23.845,23.8547,642179.0
2024-04-04 13:50:00,24.62,24.63,24.61,24.63,361219.0,23.8547,23.8644,23.845,23.8644,361219.0
2024-04-04 13:55:00,24.63,24.65,24.62,24.63,443685.0,23.8644,23.8837,23.8547,23.8644,443685.0
2024-04-04 14:00:00,24.63,24.65,24.62,24.62,1340151.0,23.8644,23.8837,23.8547,23.8547,1340151.0
2024-04-04 14:05:00,24.63,24.63,24.61,24.62,174283.0,23.8644,23.8644,23.845,23.8547,174283.0
2024-04-04 14:10:00,24.62,24.62,24.57,24.6,819189.0,23.8547,23.8547,23.8062,23.8353,819189.0
2024-04-04 14:15:00,24.6,24.61,24.58,24.58,698386.0,23.8353,23.845,23.8159,23.8159,698386.0
2024-04-04 14:20:00,24.58,24.59,24.55,24.57,958522.0,23.8159,23.8256,23.7868,23.8062,958522.0
2024-04-04 14:25:00,24.57,24.57,24.51,24.52,577170.0,23.8062,23.8062,23.7481,23.7578,577170.0
2024-04-04 14:30:00,24.52,24.53,24.49,24.5,729513.0,23.7578,23.7675,23.7287,23.7384,729513.0
2024-04-04 14:35:00,24.5,24.52,24.48,24.52,478183.0,23.7384,23.7578,23.719,23.7578,478183.0
2024-04-04 14:40:00,24.51,24.52,24.47,24.48,406916.0,23.7481,23.7578,23.7093,23.719,406916.0
2024-04-04 14:45:00,24.48,24.51,24.46,24.5,583427.0,23.719,23.7481,23.6996,23.7384,583427.0
2024-04-04 14:50:00,24.5,24.52,24.49,24.49,242857.0,23.7384,23.7578,23.7287,23.7287,242857.0
2024-04-04 14:55:00,24.49,24.5,24.43,24.46,537021.0,23.7287,23.7384,23.6706,23.6996,537021.0
2024-04-04 15:00:00,24.45,24.46,24.4,24.41,548136.0,23.69,23.6996,23.6415,23.6512,548136.0
2024-04-04 15:05:00,24.41,24.45,24.4,24.44,272712.0,23.6512,23.69,23.6415,23.6803,272712.0
2024-04-04 15:10:00,24.44,24.44,24.41,24.42,270932.0,23.6803,23.6803,23.6512,23.6609,270932.0
2024-04-04 15:15:00,24.42,24.42,24.37,24.39,202564.0,23.6609,23.6609,23.6124,23.6318,202564.0
2024-04-04 15:20:00,24.39,24.4,24.35,24.38,346606.0,23.6318,23.6415,23.5931,23.6221,346606.0
2024-04-04 15:25:00,24.38,24.39,24.34,24.35,576019.0,23.6221,23.6318,23.5834,23.5931,576019.0
2024-04-04 15:30:00,24.34,24.35,24.33,24.33,443260.0,23.5834,23.5931,23.5737,23.5737,443260.0
2024-04-04 15:35:00,24.33,24.34,24.3,24.3,1007993.0,23.5737,23.5834,23.5446,23.5446,1007993.0
2024-04-04 15:40:00,24.3,24.33,24.27,24.3,2133242.0,23.5446,23.5737,23.5155,23.5446,2133242.0
2024-04-04 15:45:00,24.3,24.33,24.29,24.33,924185.0,23.5446,23.5737,23.5349,23.5737,924185.0
2024-04-04 15:50:00,24.33,24.36,24.32,24.36,1589603.0,23.5737,23.6027,23.564,23.6027,1589603.0
2024-04-04 15:55:00,24.36,24.37,24.31,24.32,2465759.0,23.6027,23.6124,23.5543,23.564,2465759.0
2024-04-05 09:30:00,24.19,24.27,24.15,24.25,959239.0,23.438,23.5155,23.3993,23.4962,959239.0
2024-04-05 09:35:00,24.24,24.24,24.16,24.16,249190.0,23.4865,23.4865,23.409,23.409,249190.0
2024-04-05 09:40:00,24.16,24.21,24.15,24.2,309125.0,23.409,23.4574,23.3993,23.4477,309125.0
2024-04-05 09:45:00,24.19,24.19,24.16,24.19,377515.0,23.438,23.438,23.409,23.438,377515.0
2024-04-05 09:50:00,24.18,24.21,24.17,24.19,310854.0,23.4283,23.4574,23.4187,23.438,310854.0
2024-04-05 09:55:00,24.2,24.21,24.16,24.17,179195.0,23.4477,23.4574,23.409,23.4187,179195.0
2024-04-05 10:00:00,24.17,24.18,24.14,24.17,338596.0,23.4187,23.4283,23.3896,23.4187,338596.0
2024-04-05 10:05:00,24.17,24.19,24.15,24.18,476596.0,23.4187,23.438,23.3993,23.4283,476596.0
2024-04-05 10:10:00,24.18,24.23,24.17,24.21,558677.0,23.4283,23.4768,23.4187,23.4574,558677.0
2024-04-05 10:15:00,24.2,24.21,24.17,24.19,494548.0,23.4477,23.4574,23.4187,23.438,494548.0
2024-04-05 10:20:00,24.18,24.2,24.17,24.2,569842.0,23.4283,23.4477,23.4187,23.4477,569842.0
2024-04-05 10:25:00,24.2,24.2,24.15,24.16,304351.0,23.4477,23.4477,23.3993,23.409,304351.0
2024-04-05 10:30:00,24.17,24.2,24.15,24.19,390872.0,23.4187,23.4477,23.3993,23.438,390872.0
2024-04-05 10:35:00,24.18,24.19,24.15,24.16,279756.0,23.4283,23.438,23.3993,23.409,279756.0
2024-04-05 10:40:00,24.16,24.18,24.15,24.16,413153.0,23.409,23.4283,23.3993,23.409,413153.0
2024-04-05 10:45:00,24.17,24.18,24.15,24.17,507011.0,23.4187,23.4283,23.3993,23.4187,507011.0
2024-04-05 10:50:00,24.18,24.2,24.17,24.18,572132.0,23.4283,23.4477,23.4187,23.4283,572132.0
2024-04-05 10:55:00,24.18,24.22,24.17,24.2,255787.0,23.4283,23.4671,23.4187,23.4477,255787.0
2024-04-05 11:00:00,24.2,24.21,24.18,24.19,294111.0,23.4477,23.4574,23.4283,23.438,294111.0
2024-04-05 11:05:00,24.19,24.22,24.18,24.2,885875.0,23.438,23.4671,23.4283,23.4477,885875.0
2024-04-05 11:10:00,24.21,24.23,24.2,24.22,855352.0,23.4574,23.4768,23.4477,23.4671,855352.0
2024-04-05 11:15:00,24.21,24.22,24.19,24.22,518367.0,23.4574,23.4671,23.438,23.4671,518367.0
2024-04-05 11:20:00,24.21,24.22,24.19,24.21,253290.0,23.4574,23.4671,23.438,23.4574,253290.0
2024-04-05 11:25:00,24.21,24.22,24.2,24.21,387330.0,23.4574,23.4671,23.4477,23.4574,387330.0
2024-04-05 11:30:00,24.21,24.22,24.19,24.21,431407.0,23.4574,23.4671,23.438,23.4574,431407.0
2024-04-05 11:35:00,24.21,24.22,24.19,24.22,417055.0,23.4574,23.4671,23.438,23.4671,417055.0
2024-04-05 11:40:00,24.22,24.22,24.2,24.21,548660.0,23.4671,23.4671,23.4477,23.4574,548660.0
2024-04-05 11:45:00,24.21,24.22,24.2,24.21,222391.0,23.4574,23.4671,23.4477,23.4574,222391.0
2024-04-05 11:50:00,24.21,24.23,24.2,24.23,193939.0,23.4574,23.4768,23.4477,23.4768,193939.0
2024-04-05 11:55:00,24.23,24.24,24.22,24.23,399954.0,23.4768,23.4865,23.4671,23.4768,399954.0
2024-04-05 12:00:00,24.23,24.24,24.22,24.24,142672.0,23.4768,23.4865,23.4671,23.4865,142672.0
2024-04-05 12:05:00,24.23,24.24,24.21,24.23,1379970.0,23.4768,23.4865,23.4574,23.4768,1379970.0
2024-04-05 12:10:00,24.23,24.24,24.22,24.23,471695.0,23.4768,23.4865,23.4671,23.4768,471695.0
2024-04-05 12:15:00,24.23,24.25,24.22,24.25,240277.0,23.4768,23.4962,23.4671,23.4962,240277.0
2024-04-05 12:20:00,24.25,24.25,24.24,24.25,36992.0,23.4962,23.4962,23.4865,23.4962,36992.0
2024-04-05 12:25:00,24.25,24.27,24.24,24.27,226689.0,23.4962,23.5155,23.4865,23.5155,226689.0
2024-04-05 12:30:00,24.27,24.27,24.24,24.26,343316.0,23.5155,23.5155,23.4865,23.5059,343316.0
2024-04-05 12:35:00,24.26,24.26,24.25,24.26,46986.0,23.5059,23.5059,23.4962,23.5059,46986.0
2024-04-05 12:40:00,24.26,24.26,24.24,24.25,92645.0,23.5059,23.5059,23.4865,23.4962,92645.0
2024-04-05 12:45:00,24.25,24.25,24.24,24.25,150411.0,23.4962,23.4962,23.4865,23.4962,150411.0
2024-04-05 12:50:00,24.25,24.26,24.24,24.26,106701.0,23.4962,23.5059,23.4865,23.5059,106701.0
2024-04-05 12:55:00,24.26,24.28,24.25,24.28,316023.0,23.5059,23.5252,23.4962,23.5252,316023.0
2024-04-05 13:00:00,24.28,24.28,24.26,24.28,404029.0,23.5252,23.5252,23.5059,23.5252,404029.0
2024-04-05 13:05:00,24.28,24.28,24.25,24.25,322136.0,23.5252,23.5252,23.4962,23.4962,322136.0
2024-04-05 13:10:00,24.26,24.26,24.25,24.25,81274.0,23.5059,23.5059,23.4962,23.4962,81274.0
2024-04-05 13:15:00,24.25,24.26,24.25,24.25,143311.0,23.4962,23.5059,23.4962,23.4962,143311.0
2024-04-05 13:20:00,24.26,24.26,24.25,24.26,57243.0,23.5059,23.5059,23.4962,23.5059,57243.0
2024-04-05 13:25:00,24.26,24.26,24.24,24.26,208285.0,23.5059,23.5059,23.4865,23.5059,208285.0
2024-04-05 13:30:00,24.26,24.28,24.25,24.27,286321.0,23.5059,23.5252,23.4962,23.5155,286321.0
2024-04-05 13:35:00,24.27,24.27,24.25,24.25,184736.0,23.5155,23.5155,23.4962,23.4962,184736.0
2024-04-05 13:40:00,24.25,24.26,24.24,24.25,214814.0,23.4962,23.5059,23.4865,23.4962,214814.0
2024-04-05 13:45:00,24.24,24.25,24.23,24.23,113680.0,23.4865,23.4962,23.4768,23.4768,113680.0
2024-04-05 13:50:00,24.23,24.25,24.23,24.23,210105.0,23.4768,23.4962,23.4768,23.4768,210105.0
2024-04-05 13:55:00,24.23,24.24,24.22,24.23,593263.0,23.4768,23.4865,23.4671,23.4768,593263.0
2024-04-05 14:00:00,24.23,24.23,24.21,24.23,201387.0,23.4768,23.4768,23.4574,23.4768,201387.0
2024-04-05 14:05:00,24.23,24.25,24.22,24.24,188343.0,23.4768,23.4962,23.4671,23.4865,188343.0
2024-04-05 14:10:00,24.25,24.25,24.24,24.24,65910.0,23.4962,23.4962,23.4865,23.4865,65910.0
2024-04-05 14:15:00,24.25,24.25,24.24,24.25,43496.0,23.4962,23.4962,23.4865,23.4962,43496.0
2024-04-05 14:20:00,24.25,24.26,24.23,24.24,224637.0,23.4962,23.5059,23.4768,23.4865,224637.0
2024-04-05 14:25:00,24.23,24.25,24.22,24.22,209150.0,23.4768,23.4962,23.4671,23.4671,209150.0
2024-04-05 14:30:00,24.22,24.23,24.22,24.23,148392.0,23.4671,23.4768,23.4671,23.4768,148392.0
2024-04-05 14:35:00,24.23,24.25,24.23,24.25,627951.0,23.4768,23.4962,23.4768,23.4962,627951.0
2024-04-05 14:40:00,24.25,24.26,24.24,24.25,467250.0,23.4962,23.5059,23.4865,23.4962,467250.0
2024-04-05 14:45:00,24.25,24.25,24.23,24.23,410523.0,23.4962,23.4962,23.4768,23.4768,410523.0
2024-04-05 14:50:00,24.23,24.24,24.22,24.23,285659.0,23.4768,23.4865,23.4671,23.4768,285659.0
2024-04-05 14:55:00,24.23,24.23,24.22,24.23,131884.0,23.4768,23.4768,23.4671,23.4768,131884.0
2024-04-05 15:00:00,24.23,24.23,24.21,24.22,238109.0,23.4768,23.4768,23.4574,23.4671,238109.0
2024-04-05 15:05:00,24.22,24.22,24.2,24.2,162820.0,23.4671,23.4671,23.4477,23.4477,162820.0
2024-04-05 15:10:00,24.21,24.23,24.2,24.23,486260.0,23.4574,23.4768,23.4477,23.4768,486260.0
2024-04-05 15:15:00,24.23,24.23,24.21,24.21,274595.0,23.4768,23.4768,23.4574,23.4574,274595.0
2024-04-05 15:20:00,24.21,24.22,24.2,24.21,409110.0,23.4574,23.4671,23.4477,23.4574,409110.0
2024-04-05 15:25:00,24.21,24.23,24.21,24.23,91843.0,23.4574,23.4768,23.4574,23.4768,91843.0
2024-04-05 15:30:00,24.23,24.23,24.22,24.23,219279.0,23.4768,23.4768,23.4671,23.4768,219279.0
2024-04-05 15:35:00,24.23,24.23,24.21,24.21,203913.0,23.4768,23.4768,23.4574,23.4574,203913.0
2024-04-05 15:40:00,24.21,24.22,24.19,24.21,575362.0,23.4574,23.4671,23.438,23.4574,575362.0
2024-04-05 15:45:00,24.21,24.22,24.2,24.2,241895.0,23.4574,23.4671,23.4477,23.4477,241895.0
2024-04-05 15:50:00,24.2,24.22,24.19,24.21,1164400.0,23.4477,23.4671,23.438,23.4574,1164400.0
2024-04-05 15:55:00,24.21,24.22,24.19,24.2,1950229.0,23.4574,23.4671,23.438,23.4477,1950229.0
2024-04-08 09:30:00,24.38,24.42,24.36,24.41,570828.0,23.6221,23.6609,23.6027,23.6512,570828.0
2024-04-08 09:35:00,24.4,24.42,24.38,24.4,462627.0,23.6415,23.6609,23.6221,23.6415,462627.0
2024-04-08 09:40:00,24.4,24.47,24.38,24.44,638896.0,23.6415,23.7093,23.6221,23.6803,638896.0
2024-04-08 09:45:00,24.44,24.48,24.43,24.47,1903484.0,23.6803,23.719,23.6706,23.7093,1903484.0
2024-04-08 09:50:00,24.48,24.5,24.47,24.48,607237.0,23.719,23.7384,23.7093,23.719,607237.0
2024-04-08 09:55:00,24.48,24.49,24.45,24.45,439673.0,23.719,23.7287,23.69,23.69,439673.0
2024-04-08 10:00:00,24.45,24.46,24.42,24.43,559781.0,23.69,23.6996,23.6609,23.6706,559781.0
2024-04-08 10:05:00,24.43,24.44,24.4,24.41,341900.0,23.6706,23.6803,23.6415,23.6512,341900.0
2024-04-08 10:10:00,24.42,24.43,24.41,24.43,231214.0,23.6609,23.6706,23.6512,23.6706,231214.0
2024-04-08 10:15:00,24.43,24.44,24.42,24.44,138721.0,23.6706,23.6803,23.6609,23.6803,138721.0
2024-04-08 10:20:00,24.43,24.45,24.43,24.45,335265.0,23.6706,23.69,23.6706,23.69,335265.0
2024-04-08 10:25:00,24.45,24.45,24.42,24.43,353534.0,23.69,23.69,23.6609,23.6706,353534.0
2024-04-08 10:30:00,24.43,24.44,24.42,24.44,545661.0,23.6706,23.6803,23.6609,23.6803,545661.0
2024-04-08 10:35:00,24.44,24.45,24.43,24.45,88096.0,23.6803,23.69,23.6706,23.69,88096.0
2024-04-08 10:40:00,24.45,24.46,24.44,24.45,211736.0,23.69,23.6996,23.6803,23.69,211736.0
2024-04-08 10:45:00,24.44,24.46,24.44,24.45,250211.0,23.6803,23.6996,23.6803,23.69,250211.0
2024-04-08 10:50:00,24.45,24.46,24.42,24.43,350887.0,23.69,23.6996,23.6609,23.6706,350887.0
2024-04-08 10:55:00,24.43,24.43,24.41,24.43,267014.0,23.6706,23.6706,23.6512,23.6706,267014.0
2024-04-08 11:00:00,24.43,24.44,24.41,24.43,275411.0,23.6706,23.6803,23.6512,23.6706,275411.0
2024-04-08 11:05:00,24.43,24.46,24.42,24.45,158414.0,23.6706,23.6996,23.6609,23.69,158414.0
2024-04-08 11:10:00,24.46,24.46,24.43,24.43,139397.0,23.6996,23.6996,23.6706,23.6706,139397.0
2024-04-08 11:15:00,24.43,24.44,24.41,24.42,194747.0,23.6706,23.6803,23.6512,23.6609,194747.0
2024-04-08 11:20:00,24.42,24.44,24.42,24.43,184318.0,23.6609,23.6803,23.6609,23.6706,184318.0
2024-04-08 11:25:00,24.43,24.45,24.42,24.43,441290.0,23.6706,23.69,23.6609,23.6706,441290.0
2024-04-08 11:30:00,24.43,24.45,24.42,24.44,313429.0,23.6706,23.69,23.6609,23.6803,313429.0
2024-04-08 11:35:00,24.45,24.45,24.42,24.42,181769.0,23.69,23.69,23.6609,23.6609,181769.0
2024-04-08 11:40:00,24.42,24.43,24.41,24.42,92368.0,23.6609,23.6706,23.6512,23.6609,92368.0
2024-04-08 11:45:00,24.42,24.43,24.41,24.41,125520.0,23.6609,23.6706,23.6512,23.6512,125520.0
2024-04-08 11:50:00,24.42,24.42,24.41,24.41,33966.0,23.6609,23.6609,23.6512,23.6512,33966.0
2024-04-08 11:55:00,24.41,24.43,24.41,24.42,137443.0,23.6512,23.6706,23.6512,23.6609,137443.0
2024-04-08 12:00:00,24.42,24.43,24.4,24.41,188567.0,23.6609,23.6706,23.6415,23.6512,188567.0
2024-04-08 12:05:00,24.41,24.41,24.39,24.4,99717.0,23.6512,23.6512,23.6318,23.6415,99717.0
2024-04-08 12:10:00,24.4,24.41,24.38,24.39,326526.0,23.6415,23.6512,23.6221,23.6318,326526.0
2024-04-08 12:15:00,24.38,24.39,24.37,24.38,160901.0,23.6221,23.6318,23.6124,23.6221,160901.0
2024-04-08 12:20:00,24.38,24.38,24.36,24.37,124852.0,23.6221,23.6221,23.6027,23.6124,124852.0
2024-04-08 12:25:00,24.37,24.38,24.36,24.38,390442.0,23.6124,23.6221,23.6027,23.6221,390442.0
2024-04-08 12:30:00,24.37,24.38,24.37,24.38,72600.0,23.6124,23.6221,23.6124,23.6221,72600.0
2024-04-08 12:35:00,24.38,24.38,24.36,24.37,88357.0,23.6221,23.6221,23.6027,23.6124,88357.0
2024-04-08 12:40:00,24.36,24.37,24.36,24.37,187923.0,23.6027,23.6124,23.6027,23.6124,187923.0
2024-04-08 12:45:00,24.37,24.38,24.36,24.37,56537.0,23.6124,23.6221,23.6027,23.6124,56537.0
2024-04-08 12:50:00,24.38,24.38,24.36,24.37,179412.0,23.6221,23.6221,23.6027,23.6124,179412.0
2024-04-08 12:55:00,24.37,24.37,24.36,24.37,46417.0,23.6124,23.6124,23.6027,23.6124,46417.0
2024-04-08 13:00:00,24.37,24.37,24.35,24.36,78165.0,23.6124,23.6124,23.5931,23.6027,78165.0
2024-04-08 13:05:00,24.36,24.37,24.35,24.36,125571.0,23.6027,23.6124,23.5931,23.6027,125571.0
2024-04-08 13:10:00,24.35,24.36,24.34,24.35,45385.0,23.5931,23.6027,23.5834,23.5931,45385.0
2024-04-08 13:15:00,24.35,24.35,24.34,24.35,48335.0,23.5931,23.5931,23.5834,23.5931,48335.0
2024-04-08 13:20:00,24.35,24.35,24.34,24.35,64420.0,23.5931,23.5931,23.5834,23.5931,64420.0
2024-04-08 13:25:00,24.35,24.35,24.34,24.35,89457.0,23.5931,23.5931,23.5834,23.5931,89457.0
2024-04-08 13:30:00,24.35,24.36,24.34,24.36,108044.0,23.5931,23.6027,23.5834,23.6027,108044.0
2024-04-08 13:35:00,24.36,24.36,24.34,24.35,87072.0,23.6027,23.6027,23.5834,23.5931,87072.0
2024-04-08 13:40:00,24.34,24.36,24.34,24.35,182396.0,23.5834,23.6027,23.5834,23.5931,182396.0
2024-04-08 13:45:00,24.35,24.36,24.33,24.35,148177.0,23.5931,23.6027,23.5737,23.5931,148177.0
2024-04-08 13:50:00,24.35,24.35,24.34,24.35,28890.0,23.5931,23.5931,23.5834,23.5931,28890.0
2024-04-08 13:55:00,24.35,24.36,24.34,24.36,102918.0,23.5931,23.6027,23.5834,23.6027,102918.0
2024-04-08 14:00:00,24.36,24.36,24.35,24.36,49636.0,23.6027,23.6027,23.5931,23.6027,49636.0
2024-04-08 14:05:00,24.36,24.36,24.35,24.36,69310.0,23.6027,23.6027,23.5931,23.6027,69310.0
2024-04-08 14:10:00,24.36,24.36,24.35,24.36,153808.0,23.6027,23.6027,23.5931,23.6027,153808.0
2024-04-08 14:15:00,24.36,24.36,24.35,24.35,48244.0,23.6027,23.6027,23.5931,23.5931,48244.0
2024-04-08 14:20:00,24.36,24.36,24.35,24.36,136228.0,23.6027,23.6027,23.5931,23.6027,136228.0
2024-04-08 14:25:00,24.36,24.37,24.35,24.37,178807.0,23.6027,23.6124,23.5931,23.6124,178807.0
2024-04-08 14:30:00,24.36,24.37,24.35,24.35,68254.0,23.6027,23.6124,23.5931,23.5931,68254.0
2024-04-08 14:35:00,24.35,24.36,24.35,24.35,85023.0,23.5931,23.6027,23.5931,23.5931,85023.0
2024-04-08 14:40:00,24.35,24.36,24.34,24.35,125946.0,23.5931,23.6027,23.5834,23.5931,125946.0
2024-04-08 14:45:00,24.35,24.35,24.34,24.35,83263.0,23.5931,23.5931,23.5834,23.5931,83263.0
2024-04-08 14:50:00,24.35,24.35,24.34,24.35,70012.0,23.5931,23.5931,23.5834,23.5931,70012.0
2024-04-08 14:55:00,24.35,24.35,24.34,24.35,224739.0,23.5931,23.5931,23.5834,23.5931,224739.0
2024-04-08 15:00:00,24.35,24.36,24.34,24.35,103932.0,23.5931,23.6027,23.5834,23.5931,103932.0
2024-04-08 15:05:00,24.35,24.35,24.34,24.35,103596.0,23.5931,23.5931,23.5834,23.5931,103596.0
2024-04-08 15:10:00,24.35,24.35,24.34,24.35,58681.0,23.5931,23.5931,23.5834,23.5931,58681.0
2024-04-08 15:15:00,24.34,24.35,24.34,24.35,22090.0,23.5834,23.5931,23.5834,23.5931,22090.0
2024-04-08 15:20:00,24.35,24.35,24.34,24.35,41596.0,23.5931,23.5931,23.5834,23.5931,41596.0
2024-04-08 15:25:00,24.35,24.37,24.34,24.37,329479.0,23.5931,23.6124,23.5834,23.6124,329479.0
2024-04-08 15:30:00,24.37,24.37,24.36,24.37,127487.0,23.6124,23.6124,23.6027,23.6124,127487.0
2024-04-08 15:35:00,24.37,24.38,24.36,24.37,655568.0,23.6124,23.6221,23.6027,23.6124,655568.0
2024-04-08 15:40:00,24.37,24.37,24.36,24.37,180537.0,23.6124,23.6124,23.6027,23.6124,180537.0
2024-04-08 15:45:00,24.37,24.37,24.36,24.37,125093.0,23.6124,23.6124,23.6027,23.6124,125093.0
2024-04-08 15:50:00,24.37,24.37,24.35,24.36,737028.0,23.6124,23.6124,23.5931,23.6027,737028.0
2024-04-08 15:55:00,24.36,24.38,24.35,24.37,1546090.0,23.6027,23.6221,23.5931,23.6124,1546090.0
2024-04-09 09:30:00,24.47,24.59,24.45,24.59,783803.0,23.7093,23.8256,23.69,23.8256,783803.0
2024-04-09 09:35:00,24.59,24.59,24.53,24.55,500968.0,23.8256,23.8256,23.7675,23.7868,500968.0
2024-04-09 09:40:00,24.56,24.58,24.54,24.56,281428.0,23.7965,23.8159,23.7772,23.7965,281428.0
2024-04-09 09:45:00,24.56,24.56,24.53,24.54,489484.0,23.7965,23.7965,23.7675,23.7772,489484.0
2024-04-09 09:50:00,24.54,24.54,24.51,24.53,286144.0,23.7772,23.7772,23.7481,23.7675,286144.0
2024-04-09 09:55:00,24.53,24.55,24.51,24.55,450786.0,23.7675,23.7868,23.7481,23.7868,450786.0
2024-04-09 10:00:00,24.55,24.56,24.53,24.55,745556.0,23.7868,23.7965,23.7675,23.7868,745556.0
2024-04-09 10:05:00,24.55,24.55,24.52,24.54,191946.0,23.7868,23.7868,23.7578,23.7772,191946.0
2024-04-09 10:10:00,24.54,24.56,24.52,24.55,487656.0,23.7772,23.7965,23.7578,23.7868,487656.0
2024-04-09 10:15:00,24.55,24.56,24.52,24.53,394483.0,23.7868,23.7965,23.7578,23.7675,394483.0
2024-04-09 10:20:00,24.54,24.56,24.53,24.56,602301.0,23.7772,23.7965,23.7675,23.7965,602301.0
2024-04-09 10:25:00,24.56,24.57,24.51,24.51,316184.0,23.7965,23.8062,23.7481,23.7481,316184.0
2024-04-09 10:30:00,24.51,24.52,24.48,24.51,373989.0,23.7481,23.7578,23.719,23.7481,373989.0
2024-04-09 10:35:00,24.5,24.51,24.47,24.47,287453.0,23.7384,23.7481,23.7093,23.7093,287453.0
2024-04-09 10:40:00,24.48,24.49,24.44,24.47,496370.0,23.719,23.7287,23.6803,23.7093,496370.0
2024-04-09 10:45:00,24.46,24.48,24.45,24.47,388134.0,23.6996,23.719,23.69,23.7093,388134.0
2024-04-09 10:50:00,24.46,24.49,24.45,24.46,275560.0,23.6996,23.7287,23.69,23.6996,275560.0
2024-04-09 10:55:00,24.46,24.49,24.46,24.49,368287.0,23.6996,23.7287,23.6996,23.7287,368287.0
2024-04-09 11:00:00,24.48,24.51,24.48,24.51,210847.0,23.719,23.7481,23.719,23.7481,210847.0
2024-04-09 11:05:00,24.51,24.51,24.48,24.49,177709.0,23.7481,23.7481,23.719,23.7287,177709.0
2024-04-09 11:10:00,24.48,24.5,24.48,24.48,187203.0,23.719,23.7384,23.719,23.719,187203.0
2024-04-09 11:15:00,24.48,24.51,24.47,24.5,138683.0,23.719,23.7481,23.7093,23.7384,138683.0
2024-04-09 11:20:00,24.5,24.53,24.5,24.51,230358.0,23.7384,23.7675,23.7384,23.7481,230358.0
2024-04-09 11:25:00,24.51,24.53,24.5,24.51,190320.0,23.7481,23.7675,23.7384,23.7481,190320.0
2024-04-09 11:30:00,24.51,24.52,24.5,24.51,228797.0,23.7481,23.7578,23.7384,23.7481,228797.0
2024-04-09 11:35:00,24.51,24.52,24.5,24.51,115101.0,23.7481,23.7578,23.7384,23.7481,115101.0
2024-04-09 11:40:00,24.51,24.53,24.51,24.53,113191.0,23.7481,23.7675,23.7481,23.7675,113191.0
2024-04-09 11:45:00,24.52,24.54,24.52,24.53,108858.0,23.7578,23.7772,23.7578,23.7675,108858.0
2024-04-09 11:50:00,24.53,24.53,24.51,24.52,129011.0,23.7675,23.7675,23.7481,23.7578,129011.0
2024-04-09 11:55:00,24.52,24.52,24.5,24.51,118820.0,23.7578,23.7578,23.7384,23.7481,118820.0
2024-04-09 12:00:00,24.52,24.52,24.5,24.52,74260.0,23.7578,23.7578,23.7384,23.7578,74260.0
2024-04-09 12:05:00,24.52,24.53,24.51,24.53,51210.0,23.7578,23.7675,23.7481,23.7675,51210.0
2024-04-09 12:10:00,24.53,24.54,24.52,24.53,146130.0,23.7675,23.7772,23.7578,23.7675,146130.0
2024-04-09 12:15:00,24.53,24.55,24.52,24.54,327205.0,23.7675,23.7868,23.7578,23.7772,327205.0
2024-04-09 12:20:00,24.54,24.55,24.53,24.54,190098.0,23.7772,23.7868,23.7675,23.7772,190098.0
2024-04-09 12:25:00,24.54,24.56,24.53,24.55,189197.0,23.7772,23.7965,23.7675,23.7868,189197.0
2024-04-09 12:30:00,24.55,24.56,24.55,24.56,133293.0,23.7868,23.7965,23.7868,23.7965,133293.0
2024-04-09 12:35:00,24.56,24.56,24.55,24.56,33084.0,23.7965,23.7965,23.7868,23.7965,33084.0
2024-04-09 12:40:00,24.55,24.56,24.55,24.55,59605.0,23.7868,23.7965,23.7868,23.7868,59605.0
2024-04-09 12:45:00,24.55,24.56,24.54,24.54,159999.0,23.7868,23.7965,23.7772,23.7772,159999.0
2024-04-09 12:50:00,24.54,24.54,24.52,24.52,172366.0,23.7772,23.7772,23.7578,23.7578,172366.0
2024-04-09 12:55:00,24.52,24.53,24.51,24.53,259580.0,23.7578,23.7675,23.7481,23.7675,259580.0
2024-04-09 13:00:00,24.52,24.53,24.51,24.52,168495.0,23.7578,23.7675,23.7481,23.7578,168495.0
2024-04-09 13:05:00,24.52,24.52,24.51,24.52,35349.0,23.7578,23.7578,23.7481,23.7578,35349.0
2024-04-09 13:10:00,24.52,24.52,24.51,24.51,71438.0,23.7578,23.7578,23.7481,23.7481,71438.0
2024-04-09 13:15:00,24.52,24.52,24.5,24.52,210567.0,23.7578,23.7578,23.7384,23.7578,210567.0
2024-04-09 13:20:00,24.52,24.54,24.51,24.53,604345.0,23.7578,23.7772,23.7481,23.7675,604345.0
2024-04-09 13:25:00,24.53,24.54,24.52,24.52,172725.0,23.7675,23.7772,23.7578,23.7578,172725.0
2024-04-09 13:30:00,24.53,24.53,24.51,24.53,193281.0,23.7675,23.7675,23.7481,23.7675,193281.0
2024-04-09 13:35:00,24.53,24.54,24.52,24.54,124168.0,23.7675,23.7772,23.7578,23.7772,124168.0
2024-04-09 13:40:00,24.54,24.54,24.52,24.53,157016.0,23.7772,23.7772,23.7578,23.7675,157016.0
2024-04-09 13:45:00,24.52,24.53,24.52,24.53,31900.0,23.7578,23.7675,23.7578,23.7675,31900.0
2024-04-09 13:50:00,24.52,24.53,24.52,24.53,66155.0,23.7578,23.7675,23.7578,23.7675,66155.0
2024-04-09 13:55:00,24.52,24.53,24.49,24.5,149325.0,23.7578,23.7675,23.7287,23.7384,149325.0
2024-04-09 14:00:00,24.5,24.5,24.48,24.49,239180.0,23.7384,23.7384,23.719,23.7287,239180.0
2024-04-09 14:05:00,24.5,24.51,24.49,24.51,122115.0,23.7384,23.7481,23.7287,23.7481,122115.0
2024-04-09 14:10:00,24.51,24.52,24.5,24.52,127047.0,23.7481,23.7578,23.7384,23.7578,127047.0
2024-04-09 14:15:00,24.52,24.53,24.51,24.53,83127.0,23.7578,23.7675,23.7481,23.7675,83127.0
2024-04-09 14:20:00,24.53,24.53,24.52,24.52,66633.0,23.7675,23.7675,23.7578,23.7578,66633.0
2024-04-09 14:25:00,24.53,24.53,24.52,24.53,28459.0,23.7675,23.7675,23.7578,23.7675,28459.0
2024-04-09 14:30:00,24.53,24.53,24.52,24.53,105954.0,23.7675,23.7675,23.7578,23.7675,105954.0
2024-04-09 14:35:00,24.53,24.54,24.52,24.53,152313.0,23.7675,23.7772,23.7578,23.7675,152313.0
2024-04-09 14:40:00,24.53,24.54,24.53,24.54,37149.0,23.7675,23.7772,23.7675,23.7772,37149.0
2024-04-09 14:45:00,24.54,24.54,24.53,24.54,42008.0,23.7772,23.7772,23.7675,23.7772,42008.0
2024-04-09 14:50:00,24.54,24.55,24.53,24.55,88291.0,23.7772,23.7868,23.7675,23.7868,88291.0
2024-04-09 14:55:00,24.55,24.56,24.54,24.55,303918.0,23.7868,23.7965,23.7772,23.7868,303918.0
2024-04-09 15:00:00,24.55,24.57,24.55,24.56,286533.0,23.7868,23.8062,23.7868,23.7965,286533.0
2024-04-09 15:05:00,24.56,24.57,24.53,24.54,715037.0,23.7965,23.8062,23.7675,23.7772,715037.0
2024-04-09 15:10:00,24.53,24.55,24.53,24.54,304199.0,23.7675,23.7868,23.7675,23.7772,304199.0
2024-04-09 15:15:00,24.55,24.56,24.54,24.55,158636.0,23.7868,23.7965,23.7772,23.7868,158636.0
2024-04-09 15:20:00,24.55,24.57,24.55,24.57,178009.0,23.7868,23.8062,23.7868,23.8062,178009.0
2024-04-09 15:25:00,24.57,24.59,24.56,24.59,216695.0,23.8062,23.8256,23.7965,23.8256,216695.0
2024-04-09 15:30:00,24.59,24.59,24.58,24.58,289576.0,23.8256,23.8256,23.8159,23.8159,289576.0
2024-04-09 15:35:00,24.58,24.59,24.57,24.58,760348.0,23.8159,23.8256,23.8062,23.8159,760348.0
2024-04-09 15:40:00,24.58,24.58,24.57,24.58,229241.0,23.8159,23.8159,23.8062,23.8159,229241.0
2024-04-09 15:45:00,24.58,24.58,24.57,24.58,350199.0,23.8159,23.8159,23.8062,23.8159,350199.0
2024-04-09 15:50:00,24.58,24.59,24.56,24.56,1010087.0,23.8159,23.8256,23.7965,23.7965,1010087.0
2024-04-09 15:55:00,24.57,24.6,24.56,24.6,2664729.0,23.8062,23.8353,23.7965,23.8353,2664729.0
2024-04-10 09:30:00,24.52,24.57,24.5,24.56,928664.0,23.7578,23.8062,23.7384,23.7965,928664.0
2024-04-10 09:35:00,24.56,24.62,24.53,24.53,470389.0,23.7965,23.8547,23.7675,23.7675,470389.0
2024-04-10 09:40:00,24.53,24.55,24.5,24.54,439052.0,23.7675,23.7868,23.7384,23.7772,439052.0
2024-04-10 09:45:00,24.54,24.54,24.47,24.49,455800.0,23.7772,23.7772,23.7093,23.7287,455800.0
2024-04-10 09:50:00,24.5,24.54,24.49,24.54,262662.0,23.7384,23.7772,23.7287,23.7772,262662.0
2024-04-10 09:55:00,24.53,24.54,24.49,24.5,225112.0,23.7675,23.7772,23.7287,23.7384,225112.0
2024-04-10 10:00:00,24.5,24.51,24.43,24.45,711641.0,23.7384,23.7481,23.6706,23.69,711641.0
2024-04-10 10:05:00,24.45,24.51,24.45,24.5,292669.0,23.69,23.7481,23.69,23.7384,292669.0
2024-04-10 10:10:00,24.5,24.5,24.48,24.49,372795.0,23.7384,23.7384,23.719,23.7287,372795.0
2024-04-10 10:15:00,24.49,24.53,24.48,24.51,228234.0,23.7287,23.7675,23.719,23.7481,228234.0
2024-04-10 10:20:00,24.51,24.51,24.49,24.51,226534.0,23.7481,23.7481,23.7287,23.7481,226534.0
2024-04-10 10:25:00,24.51,24.52,24.49,24.5,341624.0,23.7481,23.7578,23.7287,23.7384,341624.0
2024-04-10 10:30:00,24.5,24.5,24.46,24.48,338235.0,23.7384,23.7384,23.6996,23.719,338235.0
2024-04-10 10:35:00,24.49,24.52,24.48,24.51,306855.0,23.7287,23.7578,23.719,23.7481,306855.0
2024-04-10 10:40:00,24.5,24.51,24.47,24.48,292064.0,23.7384,23.7481,23.7093,23.719,292064.0
2024-04-10 10:45:00,24.48,24.49,24.46,24.48,258676.0,23.719,23.7287,23.6996,23.719,258676.0
2024-04-10 10:50:00,24.48,24.48,24.45,24.46,223685.0,23.719,23.719,23.69,23.6996,223685.0
2024-04-10 10:55:00,24.46,24.46,24.44,24.45,326063.0,23.6996,23.6996,23.6803,23.69,326063.0
2024-04-10 11:00:00,24.44,24.45,24.42,24.42,198099.0,23.6803,23.69,23.6609,23.6609,198099.0
2024-04-10 11:05:00,24.42,24.43,24.39,24.42,615885.0,23.6609,23.6706,23.6318,23.6609,615885.0
2024-04-10 11:10:00,24.42,24.42,24.4,24.42,274267.0,23.6609,23.6609,23.6415,23.6609,274267.0
2024-04-10 11:15:00,24.41,24.42,24.39,24.4,263340.0,23.6512,23.6609,23.6318,23.6415,263340.0
2024-04-10 11:20:00,24.4,24.42,24.39,24.42,119686.0,23.6415,23.6609,23.6318,23.6609,119686.0
2024-04-10 11:25:00,24.42,24.44,24.41,24.43,191658.0,23.6609,23.6803,23.6512,23.6706,191658.0
2024-04-10 11:30:00,24.43,24.44,24.42,24.44,342605.0,23.6706,23.6803,23.6609,23.6803,342605.0
2024-04-10 11:35:00,24.44,24.45,24.43,24.44,264236.0,23.6803,23.69,23.6706,23.6803,264236.0
2024-04-10 11:40:00,24.44,24.44,24.41,24.42,321120.0,23.6803,23.6803,23.6512,23.6609,321120.0
2024-04-10 11:45:00,24.42,24.42,24.41,24.41,133074.0,23.6609,23.6609,23.6512,23.6512,133074.0
2024-04-10 11:50:00,24.41,24.42,24.4,24.4,117391.0,23.6512,23.6609,23.6415,23.6415,117391.0
2024-04-10 11:55:00,24.41,24.42,24.4,24.41,246725.0,23.6512,23.6609,23.6415,23.6512,246725.0
2024-04-10 12:00:00,24.42,24.42,24.4,24.41,152533.0,23.6609,23.6609,23.6415,23.6512,152533.0
2024-04-10 12:05:00,24.41,24.42,24.4,24.41,142424.0,23.6512,23.6609,23.6415,23.6512,142424.0
2024-04-10 12:10:00,24.41,24.41,24.39,24.39,85680.0,23.6512,23.6512,23.6318,23.6318,85680.0
2024-04-10 12:15:00,24.39,24.4,24.38,24.39,313392.0,23.6318,23.6415,23.6221,23.6318,313392.0
2024-04-10 12:20:00,24.4,24.41,24.39,24.4,250550.0,23.6415,23.6512,23.6318,23.6415,250550.0
2024-04-10 12:25:00,24.4,24.43,24.4,24.42,284716.0,23.6415,23.6706,23.6415,23.6609,284716.0
2024-04-10 12:30:00,24.42,24.43,24.41,24.42,74791.0,23.6609,23.6706,23.6512,23.6609,74791.0
2024-04-10 12:35:00,24.42,24.43,24.42,24.43,95027.0,23.6609,23.6706,23.6609,23.6706,95027.0
2024-04-10 12:40:00,24.43,24.44,24.42,24.43,152042.0,23.6706,23.6803,23.6609,23.6706,152042.0
2024-04-10 12:45:00,24.43,24.45,24.43,24.45,630491.0,23.6706,23.69,23.6706,23.69,630491.0
2024-04-10 12:50:00,24.45,24.45,24.42,24.43,460126.0,23.69,23.69,23.6609,23.6706,460126.0
2024-04-10 12:55:00,24.44,24.44,24.43,24.43,126034.0,23.6803,23.6803,23.6706,23.6706,126034.0
2024-04-10 13:00:00,24.44,24.44,24.4,24.41,625070.0,23.6803,23.6803,23.6415,23.6512,625070.0
2024-04-10 13:05:00,24.4,24.41,24.38,24.39,244955.0,23.6415,23.6512,23.6221,23.6318,244955.0
2024-04-10 13:10:00,24.39,24.39,24.36,24.38,1030762.0,23.6318,23.6318,23.6027,23.6221,1030762.0
2024-04-10 13:15:00,24.38,24.4,24.37,24.39,522499.0,23.6221,23.6415,23.6124,23.6318,522499.0
2024-04-10 13:20:00,24.39,24.43,24.39,24.43,167185.0,23.6318,23.6706,23.6318,23.6706,167185.0
2024-04-10 13:25:00,24.43,24.44,24.4,24.4,148089.0,23.6706,23.6803,23.6415,23.6415,148089.0
2024-04-10 13:30:00,24.41,24.42,24.38,24.41,345578.0,23.6512,23.6609,23.6221,23.6512,345578.0
2024-04-10 13:35:00,24.41,24.41,24.37,24.37,142009.0,23.6512,23.6512,23.6124,23.6124,142009.0
2024-04-10 13:40:00,24.37,24.39,24.37,24.38,308849.0,23.6124,23.6318,23.6124,23.6221,308849.0
2024-04-10 13:45:00,24.38,24.39,24.37,24.39,440466.0,23.6221,23.6318,23.6124,23.6318,440466.0
2024-04-10 13:50:00,24.39,24.4,24.38,24.39,301464.0,23.6318,23.6415,23.6221,23.6318,301464.0
2024-04-10 13:55:00,24.39,24.42,24.39,24.41,364761.0,23.6318,23.6609,23.6318,23.6512,364761.0
2024-04-10 14:00:00,24.41,24.42,24.39,24.42,321197.0,23.6512,23.6609,23.6318,23.6609,321197.0
2024-04-10 14:05:00,24.41,24.42,24.4,24.41,344825.0,23.6512,23.6609,23.6415,23.6512,344825.0
2024-04-10 14:10:00,24.42,24.43,24.41,24.43,155956.0,23.6609,23.6706,23.6512,23.6706,155956.0
2024-04-10 14:15:00,24.43,24.44,24.4,24.41,319148.0,23.6706,23.6803,23.6415,23.6512,319148.0
2024-04-10 14:20:00,24.41,24.42,24.39,24.39,137624.0,23.6512,23.6609,23.6318,23.6318,137624.0
2024-04-10 14:25:00,24.39,24.41,24.39,24.39,196428.0,23.6318,23.6512,23.6318,23.6318,196428.0
2024-04-10 14:30:00,24.39,24.4,24.38,24.39,228985.0,23.6318,23.6415,23.6221,23.6318,228985.0
2024-04-10 14:35:00,24.38,24.4,24.38,24.39,146867.0,23.6221,23.6415,23.6221,23.6318,146867.0
2024-04-10 14:40:00,24.39,24.4,24.38,24.4,204610.0,23.6318,23.6415,23.6221,23.6415,204610.0
2024-04-10 14:45:00,24.39,24.41,24.39,24.4,158386.0,23.6318,23.6512,23.6318,23.6415,158386.0
2024-04-10 14:50:00,24.4,24.41,24.39,24.4,225334.0,23.6415,23.6512,23.6318,23.6415,225334.0
2024-04-10 14:55:00,24.39,24.4,24.37,24.38,236196.0,23.6318,23.6415,23.6124,23.6221,236196.0
2024-04-10 15:00:00,24.38,24.38,24.36,24.37,191762.0,23.6221,23.6221,23.6027,23.6124,191762.0
2024-04-10 15:05:00,24.37,24.4,24.37,24.4,150366.0,23.6124,23.6415,23.6124,23.6415,150366.0
2024-04-10 15:10:00,24.4,24.41,24.39,24.41,81110.0,23.6415,23.6512,23.6318,23.6512,81110.0
2024-04-10 15:15:00,24.41,24.42,24.4,24.42,242029.0,23.6512,23.6609,23.6415,23.6609,242029.0
2024-04-10 15:20:00,24.42,24.44,24.41,24.43,574754.0,23.6609,23.6803,23.6512,23.6706,574754.0
2024-04-10 15:25:00,24.44,24.44,24.42,24.43,149594.0,23.6803,23.6803,23.6609,23.6706,149594.0
2024-04-10 15:30:00,24.42,24.42,24.4,24.42,325110.0,23.6609,23.6609,23.6415,23.6609,325110.0
2024-04-10 15:35:00,24.42,24.42,24.41,24.42,103656.0,23.6609,23.6609,23.6512,23.6609,103656.0
2024-04-10 15:40:00,24.42,24.44,24.41,24.44,515497.0,23.6609,23.6803,23.6512,23.6803,515497.0
2024-04-10 15:45:00,24.44,24.45,24.43,24.44,506026.0,23.6803,23.69,23.6706,23.6803,506026.0
2024-04-10 15:50:00,24.43,24.45,24.43,24.45,695609.0,23.6706,23.69,23.6706,23.69,695609.0
2024-04-10 15:55:00,24.45,24.47,24.44,24.46,2628463.0,23.69,23.7093,23.6803,23.6996,2628463.0
2024-04-11 09:30:00,24.79,24.81,24.75,24.77,631021.0,24.0194,24.0388,23.9806,24.0,631021.0
2024-04-11 09:35:00,24.77,24.78,24.73,24.74,842149.0,24.0,24.0097,23.9612,23.9709,842149.0
2024-04-11 09:40:00,24.74,24.77,24.73,24.74,509687.0,23.9709,24.0,23.9612,23.9709,509687.0
2024-04-11 09:45:00,24.73,24.81,24.73,24.79,578115.0,23.9612,24.0388,23.9612,24.0194,578115.0
2024-04-11 09:50:00,24.79,24.82,24.77,24.78,582449.0,24.0194,24.0485,24.0,24.0097,582449.0
2024-04-11 09:55:00,24.78,24.79,24.72,24.72,684140.0,24.0097,24.0194,23.9516,23.9516,684140.0
2024-04-11 10:00:00,24.72,24.73,24.67,24.68,369172.0,23.9516,23.9612,23.9031,23.9128,369172.0
2024-04-11 10:05:00,24.69,24.69,24.65,24.67,402989.0,23.9225,23.9225,23.8837,23.9031,402989.0
2024-04-11 10:10:00,24.67,24.67,24.64,24.65,396893.0,23.9031,23.9031,23.874,23.8837,396893.0
2024-04-11 10:15:00,24.65,24.65,24.62,24.62,564775.0,23.8837,23.8837,23.8547,23.8547,564775.0
2024-04-11 10:20:00,24.62,24.64,24.61,24.63,298836.0,23.8547,23.874,23.845,23.8644,298836.0
2024-04-11 10:25:00,24.63,24.63,24.59,24.6,248994.0,23.8644,23.8644,23.8256,23.8353,248994.0
2024-04-11 10:30:00,24.6,24.63,24.58,24.58,588178.0,23.8353,23.8644,23.8159,23.8159,588178.0
2024-04-11 10:35:00,24.58,24.6,24.57,24.59,457437.0,23.8159,23.8353,23.8062,23.8256,457437.0
2024-04-11 10:40:00,24.59,24.61,24.58,24.6,213504.0,23.8256,23.845,23.8159,23.8353,213504.0
2024-04-11 10:45:00,24.61,24.62,24.6,24.61,631070.0,23.845,23.8547,23.8353,23.845,631070.0
2024-04-11 10:50:00,24.6,24.61,24.58,24.6,311221.0,23.8353,23.845,23.8159,23.8353,311221.0
2024-04-11 10:55:00,24.6,24.61,24.57,24.58,182433.0,23.8353,23.845,23.8062,23.8159,182433.0
2024-04-11 11:00:00,24.58,24.6,24.57,24.59,267753.0,23.8159,23.8353,23.8062,23.8256,267753.0
2024-04-11 11:05:00,24.59,24.6,24.57,24.58,169761.0,23.8256,23.8353,23.8062,23.8159,169761.0
2024-04-11 11:10:00,24.58,24.58,24.56,24.57,228012.0,23.8159,23.8159,23.7965,23.8062,228012.0
2024-04-11 11:15:00,24.57,24.59,24.56,24.57,264304.0,23.8062,23.8256,23.7965,23.8062,264304.0
2024-04-11 11:20:00,24.56,24.58,24.56,24.58,142660.0,23.7965,23.8159,23.7965,23.8159,142660.0
2024-04-11 11:25:00,24.58,24.58,24.54,24.54,365488.0,23.8159,23.8159,23.7772,23.7772,365488.0
2024-04-11 11:30:00,24.54,24.56,24.54,24.56,176369.0,23.7772,23.7965,23.7772,23.7965,176369.0
2024-04-11 11:35:00,24.56,24.58,24.56,24.58,321803.0,23.7965,23.8159,23.7965,23.8159,321803.0
2024-04-11 11:40:00,24.58,24.59,24.56,24.57,204397.0,23.8159,23.8256,23.7965,23.8062,204397.0
2024-04-11 11:45:00,24.57,24.58,24.56,24.57,142550.0,23.8062,23.8159,23.7965,23.8062,142550.0
2024-04-11 11:50:00,24.58,24.59,24.57,24.58,290767.0,23.8159,23.8256,23.8062,23.8159,290767.0
2024-04-11 11:55:00,24.59,24.61,24.58,24.6,273357.0,23.8256,23.845,23.8159,23.8353,273357.0
2024-04-11 12:00:00,24.6,24.61,24.59,24.59,195750.0,23.8353,23.845,23.8256,23.8256,195750.0
2024-04-11 12:05:00,24.6,24.6,24.57,24.57,199302.0,23.8353,23.8353,23.8062,23.8062,199302.0
2024-04-11 12:10:00,24.57,24.58,24.56,24.56,96280.0,23.8062,23.8159,23.7965,23.7965,96280.0
2024-04-11 12:15:00,24.56,24.57,24.55,24.56,376229.0,23.7965,23.8062,23.7868,23.7965,376229.0
2024-04-11 12:20:00,24.56,24.56,24.55,24.55,120503.0,23.7965,23.7965,23.7868,23.7868,120503.0
2024-04-11 12:25:00,24.55,24.56,24.54,24.54,96708.0,23.7868,23.7965,23.7772,23.7772,96708.0
2024-04-11 12:30:00,24.54,24.55,24.53,24.55,153880.0,23.7772,23.7868,23.7675,23.7868,153880.0
2024-04-11 12:35:00,24.55,24.55,24.53,24.54,59425.0,23.7868,23.7868,23.7675,23.7772,59425.0
2024-04-11 12:40:00,24.54,24.56,24.53,24.55,156891.0,23.7772,23.7965,23.7675,23.7868,156891.0
2024-04-11 12:45:00,24.55,24.57,24.55,24.56,95253.0,23.7868,23.8062,23.7868,23.7965,95253.0
2024-04-11 12:50:00,24.57,24.58,24.56,24.58,385258.0,23.8062,23.8159,23.7965,23.8159,385258.0
2024-04-11 12:55:00,24.57,24.58,24.56,24.57,218179.0,23.8062,23.8159,23.7965,23.8062,218179.0
2024-04-11 13:00:00,24.57,24.58,24.55,24.58,272839.0,23.8062,23.8159,23.7868,23.8159,272839.0
2024-04-11 13:05:00,24.57,24.59,24.57,24.59,135271.0,23.8062,23.8256,23.8062,23.8256,135271.0
2024-04-11 13:10:00,24.59,24.62,24.58,24.61,414972.0,23.8256,23.8547,23.8159,23.845,414972.0
2024-04-11 13:15:00,24.61,24.61,24.59,24.61,138259.0,23.845,23.845,23.8256,23.845,138259.0
2024-04-11 13:20:00,24.61,24.62,24.6,24.61,227231.0,23.845,23.8547,23.8353,23.845,227231.0
2024-04-11 13:25:00,24.61,24.63,24.6,24.62,261441.0,23.845,23.8644,23.8353,23.8547,261441.0
2024-04-11 13:30:00,24.62,24.63,24.61,24.62,272033.0,23.8547,23.8644,23.845,23.8547,272033.0
2024-04-11 13:35:00,24.62,24.62,24.59,24.61,235861.0,23.8547,23.8547,23.8256,23.845,235861.0
2024-04-11 13:40:00,24.6,24.62,24.59,24.62,171011.0,23.8353,23.8547,23.8256,23.8547,171011.0
2024-04-11 13:45:00,24.62,24.63,24.6,24.63,291970.0,23.8547,23.8644,23.8353,23.8644,291970.0
2024-04-11 13:50:00,24.63,24.64,24.61,24.63,245308.0,23.8644,23.874,23.845,23.8644,245308.0
2024-04-11 13:55:00,24.63,24.64,24.62,24.63,203191.0,23.8644,23.874,23.8547,23.8644,203191.0
2024-04-11 14:00:00,24.63,24.65,24.63,24.64,397249.0,23.8644,23.8837,23.8644,23.874,397249.0
2024-04-11 14:05:00,24.65,24.69,24.64,24.68,934331.0,23.8837,23.9225,23.874,23.9128,934331.0
2024-04-11 14:10:00,24.69,24.69,24.66,24.67,175296.0,23.9225,23.9225,23.8934,23.9031,175296.0
2024-04-11 14:15:00,24.67,24.67,24.66,24.67,116930.0,23.9031,23.9031,23.8934,23.9031,116930.0
2024-04-11 14:20:00,24.67,24.69,24.66,24.68,176474.0,23.9031,23.9225,23.8934,23.9128,176474.0
2024-04-11 14:25:00,24.69,24.69,24.68,24.68,324746.0,23.9225,23.9225,23.9128,23.9128,324746.0
2024-04-11 14:30:00,24.68,24.7,24.67,24.69,491346.0,23.9128,23.9322,23.9031,23.9225,491346.0
2024-04-11 14:35:00,24.69,24.7,24.68,24.68,199286.0,23.9225,23.9322,23.9128,23.9128,199286.0
2024-04-11 14:40:00,24.69,24.69,24.67,24.68,113350.0,23.9225,23.9225,23.9031,23.9128,113350.0
2024-04-11 14:45:00,24.68,24.68,24.66,24.67,301615.0,23.9128,23.9128,23.8934,23.9031,301615.0
2024-04-11 14:50:00,24.67,24.67,24.66,24.67,29563.0,23.9031,23.9031,23.8934,23.9031,29563.0
2024-04-11 14:55:00,24.67,24.67,24.66,24.67,113247.0,23.9031,23.9031,23.8934,23.9031,113247.0
2024-04-11 15:00:00,24.67,24.68,24.66,24.68,259941.0,23.9031,23.9128,23.8934,23.9128,259941.0
2024-04-11 15:05:00,24.68,24.68,24.67,24.68,310662.0,23.9128,23.9128,23.9031,23.9128,310662.0
2024-04-11 15:10:00,24.68,24.7,24.67,24.7,449384.0,23.9128,23.9322,23.9031,23.9322,449384.0
2024-04-11 15:15:00,24.69,24.69,24.68,24.69,235446.0,23.9225,23.9225,23.9128,23.9225,235446.0
2024-04-11 15:20:00,24.69,24.7,24.68,24.69,319271.0,23.9225,23.9322,23.9128,23.9225,319271.0
2024-04-11 15:25:00,24.69,24.69,24.68,24.69,43313.0,23.9225,23.9225,23.9128,23.9225,43313.0
2024-04-11 15:30:00,24.68,24.69,24.68,24.69,104028.0,23.9128,23.9225,23.9128,23.9225,104028.0
2024-04-11 15:35:00,24.69,24.7,24.68,24.7,219882.0,23.9225,23.9322,23.9128,23.9322,219882.0
2024-04-11 15:40:00,24.69,24.7,24.69,24.69,118975.0,23.9225,23.9322,23.9225,23.9225,118975.0
2024-04-11 15:45:00,24.7,24.7,24.69,24.69,311054.0,23.9322,23.9322,23.9225,23.9225,311054.0
2024-04-11 15:50:00,24.69,24.7,24.68,24.69,824935.0,23.9225,23.9322,23.9128,23.9225,824935.0
2024-04-11 15:55:00,24.69,24.7,24.68,24.7,2777019.0,23.9225,23.9322,23.9128,23.9322,2777019.0
2024-04-12 09:30:00,24.22,24.22,24.11,24.14,1315169.0,23.4671,23.4671,23.3605,23.3896,1315169.0
2024-04-12 09:35:00,24.14,24.16,24.1,24.1,842984.0,23.3896,23.409,23.3508,23.3508,842984.0
2024-04-12 09:40:00,24.1,24.13,24.08,24.12,1199861.0,23.3508,23.3799,23.3315,23.3702,1199861.0
2024-04-12 09:45:00,24.12,24.15,24.08,24.09,1934794.0,23.3702,23.3993,23.3315,23.3411,1934794.0
2024-04-12 09:50:00,24.09,24.1,24.06,24.07,1694830.0,23.3411,23.3508,23.3121,23.3218,1694830.0
2024-04-12 09:55:00,24.07,24.07,24.04,24.07,864145.0,23.3218,23.3218,23.2927,23.3218,864145.0
2024-04-12 10:00:00,24.07,24.07,24.01,24.03,718163.0,23.3218,23.3218,23.2636,23.283,718163.0
2024-04-12 10:05:00,24.03,24.04,23.98,24.0,556553.0,23.283,23.2927,23.2346,23.2539,556553.0
2024-04-12 10:10:00,24.0,24.02,23.97,23.98,300769.0,23.2539,23.2733,23.2249,23.2346,300769.0
2024-04-12 10:15:00,23.98,24.0,23.94,23.98,1207385.0,23.2346,23.2539,23.1958,23.2346,1207385.0
2024-04-12 10:20:00,23.98,24.02,23.98,24.01,636375.0,23.2346,23.2733,23.2346,23.2636,636375.0
2024-04-12 10:25:00,24.02,24.02,23.98,23.98,598196.0,23.2733,23.2733,23.2346,23.2346,598196.0
2024-04-12 10:30:00,23.98,24.02,23.98,23.99,485798.0,23.2346,23.2733,23.2346,23.2443,485798.0
2024-04-12 10:35:00,24.0,24.01,23.99,24.0,416064.0,23.2539,23.2636,23.2443,23.2539,416064.0
2024-04-12 10:40:00,24.01,24.01,23.99,24.0,413464.0,23.2636,23.2636,23.2443,23.2539,413464.0
2024-04-12 10:45:00,24.0,24.01,23.98,23.98,593124.0,23.2539,23.2636,23.2346,23.2346,593124.0
2024-04-12 10:50:00,23.98,23.99,23.94,23.95,581386.0,23.2346,23.2443,23.1958,23.2055,581386.0
2024-04-12 10:55:00,23.96,23.98,23.95,23.95,673802.0,23.2152,23.2346,23.2055,23.2055,673802.0
2024-04-12 11:00:00,23.95,23.97,23.94,23.97,642859.0,23.2055,23.2249,23.1958,23.2249,642859.0
2024-04-12 11:05:00,23.96,23.97,23.95,23.95,542813.0,23.2152,23.2249,23.2055,23.2055,542813.0
2024-04-12 11:10:00,23.95,23.96,23.92,23.93,535547.0,23.2055,23.2152,23.1764,23.1861,535547.0
2024-04-12 11:15:00,23.92,23.98,23.92,23.97,938916.0,23.1764,23.2346,23.1764,23.2249,938916.0
2024-04-12 11:20:00,23.97,23.99,23.96,23.97,732629.0,23.2249,23.2443,23.2152,23.2249,732629.0
2024-04-12 11:25:00,23.97,24.0,23.96,23.99,811738.0,23.2249,23.2539,23.2152,23.2443,811738.0
2024-04-12 11:30:00,24.0,24.02,23.98,24.02,1417311.0,23.2539,23.2733,23.2346,23.2733,1417311.0
2024-04-12 11:35:00,24.02,24.03,24.01,24.02,888128.0,23.2733,23.283,23.2636,23.2733,888128.0
2024-04-12 11:40:00,24.02,24.03,24.0,24.03,470572.0,23.2733,23.283,23.2539,23.283,470572.0
2024-04-12 11:45:00,24.03,24.03,24.01,24.02,521940.0,23.283,23.283,23.2636,23.2733,521940.0
2024-04-12 11:50:00,24.02,24.02,23.99,24.0,579549.0,23.2733,23.2733,23.2443,23.2539,579549.0
2024-04-12 11:55:00,24.0,24.0,23.98,23.98,156655.0,23.2539,23.2539,23.2346,23.2346,156655.0
2024-04-12 12:00:00,23.98,23.99,23.97,23.98,552728.0,23.2346,23.2443,23.2249,23.2346,552728.0
2024-04-12 12:05:00,23.98,23.99,23.96,23.96,420547.0,23.2346,23.2443,23.2152,23.2152,420547.0
2024-04-12 12:10:00,23.97,23.98,23.96,23.96,463217.0,23.2249,23.2346,23.2152,23.2152,463217.0
2024-04-12 12:15:00,23.96,23.97,23.95,23.96,569035.0,23.2152,23.2249,23.2055,23.2152,569035.0
2024-04-12 12:20:00,23.96,23.98,23.96,23.98,217865.0,23.2152,23.2346,23.2152,23.2346,217865.0
2024-04-12 12:25:00,23.98,23.99,23.95,23.96,585383.0,23.2346,23.2443,23.2055,23.2152,585383.0
2024-04-12 12:30:00,23.96,23.96,23.94,23.94,303542.0,23.2152,23.2152,23.1958,23.1958,303542.0
2024-04-12 12:35:00,23.94,23.95,23.93,23.93,353592.0,23.1958,23.2055,23.1861,23.1861,353592.0
2024-04-12 12:40:00,23.93,23.95,23.93,23.94,435742.0,23.1861,23.2055,23.1861,23.1958,435742.0
2024-04-12 12:45:00,23.94,23.95,23.92,23.93,509033.0,23.1958,23.2055,23.1764,23.1861,509033.0
2024-04-12 12:50:00,23.94,23.95,23.93,23.94,378669.0,23.1958,23.2055,23.1861,23.1958,378669.0
2024-04-12 12:55:00,23.95,23.95,23.93,23.94,363807.0,23.2055,23.2055,23.1861,23.1958,363807.0
2024-04-12 13:00:00,23.94,23.95,23.92,23.93,601908.0,23.1958,23.2055,23.1764,23.1861,601908.0
2024-04-12 13:05:00,23.93,23.94,23.9,23.91,469857.0,23.1861,23.1958,23.157,23.1667,469857.0
2024-04-12 13:10:00,23.91,23.92,23.91,23.92,182544.0,23.1667,23.1764,23.1667,23.1764,182544.0
2024-04-12 13:15:00,23.91,23.93,23.91,23.91,262762.0,23.1667,23.1861,23.1667,23.1667,262762.0
2024-04-12 13:20:00,23.91,23.92,23.9,23.9,97616.0,23.1667,23.1764,23.157,23.157,97616.0
2024-04-12 13:25:00,23.9,23.91,23.89,23.9,657613.0,23.157,23.1667,23.1474,23.157,657613.0
2024-04-12 13:30:00,23.89,23.9,23.87,23.88,914119.0,23.1474,23.157,23.128,23.1377,914119.0
2024-04-12 13:35:00,23.88,23.88,23.86,23.88,311503.0,23.1377,23.1377,23.1183,23.1377,311503.0
2024-04-12 13:40:00,23.88,23.91,23.87,23.89,655488.0,23.1377,23.1667,23.128,23.1474,655488.0
2024-04-12 13:45:00,23.89,23.92,23.88,23.91,301177.0,23.1474,23.1764,23.1377,23.1667,301177.0
2024-04-12 13:50:00,23.92,23.92,23.89,23.91,205927.0,23.1764,23.1764,23.1474,23.1667,205927.0
2024-04-12 13:55:00,23.9,23.92,23.9,23.91,198912.0,23.157,23.1764,23.157,23.1667,198912.0
2024-04-12 14:00:00,23.91,23.91,23.88,23.89,304204.0,23.1667,23.1667,23.1377,23.1474,304204.0
2024-04-12 14:05:00,23.89,23.91,23.89,23.9,259066.0,23.1474,23.1667,23.1474,23.157,259066.0
2024-04-12 14:10:00,23.9,23.92,23.89,23.9,278848.0,23.157,23.1764,23.1474,23.157,278848.0
2024-04-12 14:15:00,23.9,23.91,23.89,23.91,377497.0,23.157,23.1667,23.1474,23.1667,377497.0
2024-04-12 14:20:00,23.91,23.91,23.88,23.89,385861.0,23.1667,23.1667,23.1377,23.1474,385861.0
2024-04-12 14:25:00,23.89,23.9,23.88,23.89,466060.0,23.1474,23.157,23.1377,23.1474,466060.0
2024-04-12 14:30:00,23.89,23.89,23.87,23.88,539044.0,23.1474,23.1474,23.128,23.1377,539044.0
2024-04-12 14:35:00,23.88,23.88,23.85,23.85,558735.0,23.1377,23.1377,23.1086,23.1086,558735.0
2024-04-12 14:40:00,23.85,23.86,23.85,23.85,142404.0,23.1086,23.1183,23.1086,23.1086,142404.0
2024-04-12 14:45:00,23.86,23.86,23.84,23.85,617574.0,23.1183,23.1183,23.0989,23.1086,617574.0
2024-04-12 14:50:00,23.84,23.85,23.83,23.85,439007.0,23.0989,23.1086,23.0892,23.1086,439007.0
2024-04-12 14:55:00,23.85,23.86,23.84,23.86,359745.0,23.1086,23.1183,23.0989,23.1183,359745.0
2024-04-12 15:00:00,23.86,23.86,23.82,23.84,379365.0,23.1183,23.1183,23.0795,23.0989,379365.0
2024-04-12 15:05:00,23.84,23.84,23.83,23.84,236083.0,23.0989,23.0989,23.0892,23.0989,236083.0
2024-04-12 15:10:00,23.84,23.84,23.81,23.81,678531.0,23.0989,23.0989,23.0698,23.0698,678531.0
2024-04-12 15:15:00,23.81,23.82,23.8,23.81,452879.0,23.0698,23.0795,23.0602,23.0698,452879.0
2024-04-12 15:20:00,23.81,23.82,23.8,23.82,749893.0,23.0698,23.0795,23.0602,23.0795,749893.0
2024-04-12 15:25:00,23.82,23.83,23.81,23.83,423613.0,23.0795,23.0892,23.0698,23.0892,423613.0
2024-04-12 15:30:00,23.83,23.85,23.82,23.82,735945.0,23.0892,23.1086,23.0795,23.0795,735945.0
2024-04-12 15:35:00,23.82,23.83,23.79,23.8,744829.0,23.0795,23.0892,23.0505,23.0602,744829.0
2024-04-12 15:40:00,23.8,23.83,23.8,23.82,717993.0,23.0602,23.0892,23.0602,23.0795,717993.0
2024-04-12 15:45:00,23.82,23.85,23.81,23.85,2119517.0,23.0795,23.1086,23.0698,23.1086,2119517.0
2024-04-12 15:50:00,23.84,23.85,23.82,23.84,2777179.0,23.0989,23.1086,23.0795,23.0989,2777179.0
2024-04-12 15:55:00,23.84,23.88,23.82,23.86,5488586.0,23.0989,23.1377,23.0795,23.1183,5488586.0
2024-04-15 09:30:00,24.22,24.23,24.17,24.18,1259850.0,23.4671,23.4768,23.4187,23.4283,1259850.0
2024-04-15 09:35:00,24.18,24.2,24.12,24.13,612991.0,23.4283,23.4477,23.3702,23.3799,612991.0
2024-04-15 09:40:00,24.13,24.13,24.05,24.1,5292626.0,23.3799,23.3799,23.3024,23.3508,5292626.0
2024-04-15 09:45:00,24.09,24.12,24.09,24.09,722242.0,23.3411,23.3702,23.3411,23.3411,722242.0
2024-04-15 09:50:00,24.09,24.11,24.08,24.09,323563.0,23.3411,23.3605,23.3315,23.3411,323563.0
2024-04-15 09:55:00,24.09,24.09,24.05,24.07,729612.0,23.3411,23.3411,23.3024,23.3218,729612.0
2024-04-15 10:00:00,24.07,24.07,24.04,24.05,358790.0,23.3218,23.3218,23.2927,23.3024,358790.0
2024-04-15 10:05:00,24.05,24.05,24.0,24.01,273249.0,23.3024,23.3024,23.2539,23.2636,273249.0
2024-04-15 10:10:00,24.0,24.05,23.99,24.04,647662.0,23.2539,23.3024,23.2443,23.2927,647662.0
2024-04-15 10:15:00,24.04,24.07,24.04,24.05,357490.0,23.2927,23.3218,23.2927,23.3024,357490.0
2024-04-15 10:20:00,24.05,24.05,24.03,24.04,171520.0,23.3024,23.3024,23.283,23.2927,171520.0
2024-04-15 10:25:00,24.03,24.04,24.01,24.02,215719.0,23.283,23.2927,23.2636,23.2733,215719.0
2024-04-15 10:30:00,24.02,24.06,24.01,24.05,355057.0,23.2733,23.3121,23.2636,23.3024,355057.0
2024-04-15 10:35:00,24.04,24.08,24.04,24.05,535056.0,23.2927,23.3315,23.2927,23.3024,535056.0
2024-04-15 10:40:00,24.04,24.08,24.04,24.06,415154.0,23.2927,23.3315,23.2927,23.3121,415154.0
2024-04-15 10:45:00,24.05,24.06,24.03,24.05,273021.0,23.3024,23.3121,23.283,23.3024,273021.0
2024-04-15 10:50:00,24.05,24.05,24.01,24.02,394360.0,23.3024,23.3024,23.2636,23.2733,394360.0
2024-04-15 10:55:00,24.03,24.04,24.02,24.04,133711.0,23.283,23.2927,23.2733,23.2927,133711.0
2024-04-15 11:00:00,24.04,24.04,24.02,24.04,302623.0,23.2927,23.2927,23.2733,23.2927,302623.0
2024-04-15 11:05:00,24.04,24.05,24.03,24.05,181796.0,23.2927,23.3024,23.283,23.3024,181796.0
2024-04-15 11:10:00,24.05,24.07,24.04,24.05,395167.0,23.3024,23.3218,23.2927,23.3024,395167.0
2024-04-15 11:15:00,24.05,24.05,24.04,24.05,266341.0,23.3024,23.3024,23.2927,23.3024,266341.0
2024-04-15 11:20:00,24.05,24.06,24.04,24.05,277799.0,23.3024,23.3121,23.2927,23.3024,277799.0
2024-04-15 11:25:00,24.05,24.08,24.04,24.07,481716.0,23.3024,23.3315,23.2927,23.3218,481716.0
2024-04-15 11:30:00,24.08,24.09,24.06,24.08,839431.0,23.3315,23.3411,23.3121,23.3315,839431.0
2024-04-15 11:35:00,24.08,24.09,24.06,24.08,299087.0,23.3315,23.3411,23.3121,23.3315,299087.0
2024-04-15 11:40:00,24.08,24.09,24.07,24.08,363515.0,23.3315,23.3411,23.3218,23.3315,363515.0
2024-04-15 11:45:00,24.09,24.1,24.07,24.08,273490.0,23.3411,23.3508,23.3218,23.3315,273490.0
2024-04-15 11:50:00,24.08,24.11,24.07,24.11,360946.0,23.3315,23.3605,23.3218,23.3605,360946.0
2024-04-15 11:55:00,24.11,24.11,24.08,24.08,680115.0,23.3605,23.3605,23.3315,23.3315,680115.0
2024-04-15 12:00:00,24.08,24.09,24.07,24.09,263742.0,23.3315,23.3411,23.3218,23.3411,263742.0
2024-04-15 12:05:00,24.09,24.1,24.07,24.09,590677.0,23.3411,23.3508,23.3218,23.3411,590677.0
2024-04-15 12:10:00,24.09,24.09,24.06,24.07,387250.0,23.3411,23.3411,23.3121,23.3218,387250.0
2024-04-15 12:15:00,24.07,24.07,24.04,24.04,233592.0,23.3218,23.3218,23.2927,23.2927,233592.0
2024-04-15 12:20:00,24.05,24.05,24.03,24.03,318376.0,23.3024,23.3024,23.283,23.283,318376.0
2024-04-15 12:25:00,24.03,24.04,24.02,24.03,414484.0,23.283,23.2927,23.2733,23.283,414484.0
2024-04-15 12:30:00,24.03,24.03,24.01,24.03,248619.0,23.283,23.283,23.2636,23.283,248619.0
2024-04-15 12:35:00,24.03,24.04,24.01,24.02,325835.0,23.283,23.2927,23.2636,23.2733,325835.0
2024-04-15 12:40:00,24.03,24.04,24.0,24.01,434065.0,23.283,23.2927,23.2539,23.2636,434065.0
2024-04-15 12:45:00,24.01,24.02,24.0,24.02,242170.0,23.2636,23.2733,23.2539,23.2733,242170.0
2024-04-15 12:50:00,24.02,24.03,24.01,24.02,239825.0,23.2733,23.283,23.2636,23.2733,239825.0
2024-04-15 12:55:00,24.02,24.03,24.01,24.02,207760.0,23.2733,23.283,23.2636,23.2733,207760.0
2024-04-15 13:00:00,24.01,24.02,23.99,24.0,293618.0,23.2636,23.2733,23.2443,23.2539,293618.0
2024-04-15 13:05:00,24.01,24.03,24.0,24.02,126025.0,23.2636,23.283,23.2539,23.2733,126025.0
2024-04-15 13:10:00,24.02,24.03,24.01,24.01,60093.0,23.2733,23.283,23.2636,23.2636,60093.0
2024-04-15 13:15:00,24.01,24.01,23.98,23.99,95414.0,23.2636,23.2636,23.2346,23.2443,95414.0
2024-04-15 13:20:00,23.98,23.99,23.95,23.96,249164.0,23.2346,23.2443,23.2055,23.2152,249164.0
2024-04-15 13:25:00,23.96,23.96,23.93,23.94,281167.0,23.2152,23.2152,23.1861,23.1958,281167.0
2024-04-15 13:30:00,23.93,23.94,23.9,23.93,366892.0,23.1861,23.1958,23.157,23.1861,366892.0
2024-04-15 13:35:00,23.93,23.95,23.92,23.93,223870.0,23.1861,23.2055,23.1764,23.1861,223870.0
2024-04-15 13:40:00,23.92,23.96,23.92,23.95,634677.0,23.1764,23.2152,23.1764,23.2055,634677.0
2024-04-15 13:45:00,23.94,23.95,23.9,23.91,147972.0,23.1958,23.2055,23.157,23.1667,147972.0
2024-04-15 13:50:00,23.91,23.94,23.9,23.93,235340.0,23.1667,23.1958,23.157,23.1861,235340.0
2024-04-15 13:55:00,23.94,23.95,23.92,23.95,301555.0,23.1958,23.2055,23.1764,23.2055,301555.0
2024-04-15 14:00:00,23.94,23.95,23.91,23.93,216133.0,23.1958,23.2055,23.1667,23.1861,216133.0
2024-04-15 14:05:00,23.93,23.94,23.91,23.92,199836.0,23.1861,23.1958,23.1667,23.1764,199836.0
2024-04-15 14:10:00,23.93,23.93,23.9,23.91,271416.0,23.1861,23.1861,23.157,23.1667,271416.0
2024-04-15 14:15:00,23.91,23.93,23.9,23.93,223563.0,23.1667,23.1861,23.157,23.1861,223563.0
2024-04-15 14:20:00,23.93,23.93,23.89,23.89,146498.0,23.1861,23.1861,23.1474,23.1474,146498.0
2024-04-15 14:25:00,23.9,23.92,23.89,23.91,112100.0,23.157,23.1764,23.1474,23.1667,112100.0
2024-04-15 14:30:00,23.9,23.92,23.9,23.92,199781.0,23.157,23.1764,23.157,23.1764,199781.0
2024-04-15 14:35:00,23.92,23.93,23.91,23.92,312628.0,23.1764,23.1861,23.1667,23.1764,312628.0
2024-04-15 14:40:00,23.92,23.93,23.91,23.92,346788.0,23.1764,23.1861,23.1667,23.1764,346788.0
2024-04-15 14:45:00,23.92,23.92,23.91,23.91,151119.0,23.1764,23.1764,23.1667,23.1667,151119.0
2024-04-15 14:50:00,23.91,23.92,23.9,23.91,73850.0,23.1667,23.1764,23.157,23.1667,73850.0
2024-04-15 14:55:00,23.91,23.93,23.9,23.92,460881.0,23.1667,23.1861,23.157,23.1764,460881.0
2024-04-15 15:00:00,23.91,23.91,23.87,23.88,481724.0,23.1667,23.1667,23.128,23.1377,481724.0
2024-04-15 15:05:00,23.88,23.89,23.87,23.88,351487.0,23.1377,23.1474,23.128,23.1377,351487.0
2024-04-15 15:10:00,23.89,23.9,23.88,23.88,548796.0,23.1474,23.157,23.1377,23.1377,548796.0
2024-04-15 15:15:00,23.88,23.89,23.86,23.88,350859.0,23.1377,23.1474,23.1183,23.1377,350859.0
2024-04-15 15:20:00,23.88,23.91,23.87,23.91,342059.0,23.1377,23.1667,23.128,23.1667,342059.0
2024-04-15 15:25:00,23.91,23.92,23.88,23.89,404733.0,23.1667,23.1764,23.1377,23.1474,404733.0
2024-04-15 15:30:00,23.89,23.92,23.88,23.91,627326.0,23.1474,23.1764,23.1377,23.1667,627326.0
2024-04-15 15:35:00,23.91,23.93,23.9,23.93,598306.0,23.1667,23.1861,23.157,23.1861,598306.0
2024-04-15 15:40:00,23.92,23.93,23.89,23.9,525018.0,23.1764,23.1861,23.1474,23.157,525018.0
2024-04-15 15:45:00,23.9,23.92,23.9,23.92,818411.0,23.157,23.1764,23.157,23.1764,818411.0
2024-04-15 15:50:00,23.92,23.94,23.91,23.93,1370217.0,23.1764,23.1958,23.1667,23.1861,1370217.0
2024-04-15 15:55:00,23.93,23.96,23.92,23.93,4497146.0,23.1861,23.2152,23.1764,23.1861,4497146.0
2024-04-16 09:30:00,23.74,23.77,23.66,23.67,1336136.0,23.002,23.0311,22.9245,22.9342,1336136.0
2024-04-16 09:35:00,23.67,23.68,23.62,23.62,943169.0,22.9342,22.9439,22.8858,22.8858,943169.0
2024-04-16 09:40:00,23.62,23.65,23.61,23.63,490980.0,22.8858,22.9148,22.8761,22.8954,490980.0
2024-04-16 09:45:00,23.64,23.66,23.62,23.65,847012.0,22.9051,22.9245,22.8858,22.9148,847012.0
2024-04-16 09:50:00,23.64,23.66,23.63,23.64,686172.0,22.9051,22.9245,22.8954,22.9051,686172.0
2024-04-16 09:55:00,23.64,23.66,23.63,23.66,370776.0,22.9051,22.9245,22.8954,22.9245,370776.0
2024-04-16 10:00:00,23.66,23.67,23.64,23.64,703600.0,22.9245,22.9342,22.9051,22.9051,703600.0
2024-04-16 10:05:00,23.65,23.69,23.64,23.69,574080.0,22.9148,22.9536,22.9051,22.9536,574080.0
2024-04-16 10:10:00,23.69,23.71,23.68,23.7,573406.0,22.9536,22.973,22.9439,22.9633,573406.0
2024-04-16 10:15:00,23.7,23.74,23.7,23.73,387980.0,22.9633,23.002,22.9633,22.9923,387980.0
2024-04-16 10:20:00,23.73,23.75,23.7,23.7,420215.0,22.9923,23.0117,22.9633,22.9633,420215.0
2024-04-16 10:25:00,23.71,23.71,23.68,23.7,296879.0,22.973,22.973,22.9439,22.9633,296879.0
2024-04-16 10:30:00,23.7,23.71,23.68,23.69,448996.0,22.9633,22.973,22.9439,22.9536,448996.0
2024-04-16 10:35:00,23.7,23.71,23.68,23.71,135300.0,22.9633,22.973,22.9439,22.973,135300.0
2024-04-16 10:40:00,23.71,23.74,23.7,23.74,709940.0,22.973,23.002,22.9633,23.002,709940.0
2024-04-16 10:45:00,23.73,23.75,23.72,23.73,423126.0,22.9923,23.0117,22.9826,22.9923,423126.0
2024-04-16 10:50:00,23.73,23.75,23.72,23.72,199691.0,22.9923,23.0117,22.9826,22.9826,199691.0
2024-04-16 10:55:00,23.73,23.73,23.71,23.71,384574.0,22.9923,22.9923,22.973,22.973,384574.0
2024-04-16 11:00:00,23.71,23.74,23.71,23.73,259480.0,22.973,23.002,22.973,22.9923,259480.0
2024-04-16 11:05:00,23.73,23.74,23.71,23.73,155188.0,22.9923,23.002,22.973,22.9923,155188.0
2024-04-16 11:10:00,23.73,23.73,23.7,23.71,185885.0,22.9923,22.9923,22.9633,22.973,185885.0
2024-04-16 11:15:00,23.71,23.74,23.7,23.74,245207.0,22.973,23.002,22.9633,23.002,245207.0
2024-04-16 11:20:00,23.73,23.74,23.72,23.74,284784.0,22.9923,23.002,22.9826,23.002,284784.0
2024-04-16 11:25:00,23.73,23.75,23.73,23.74,201832.0,22.9923,23.0117,22.9923,23.002,201832.0
2024-04-16 11:30:00,23.73,23.74,23.72,23.73,293512.0,22.9923,23.002,22.9826,22.9923,293512.0
2024-04-16 11:35:00,23.73,23.74,23.72,23.72,309253.0,22.9923,23.002,22.9826,22.9826,309253.0
2024-04-16 11:40:00,23.72,23.75,23.72,23.73,298343.0,22.9826,23.0117,22.9826,22.9923,298343.0
2024-04-16 11:45:00,23.73,23.74,23.72,23.73,225380.0,22.9923,23.002,22.9826,22.9923,225380.0
2024-04-16 11:50:00,23.73,23.76,23.72,23.75,240544.0,22.9923,23.0214,22.9826,23.0117,240544.0
2024-04-16 11:55:00,23.75,23.76,23.74,23.75,115990.0,23.0117,23.0214,23.002,23.0117,115990.0
2024-04-16 12:00:00,23.74,23.75,23.72,23.73,187714.0,23.002,23.0117,22.9826,22.9923,187714.0
2024-04-16 12:05:00,23.73,23.76,23.72,23.76,368196.0,22.9923,23.0214,22.9826,23.0214,368196.0
2024-04-16 12:10:00,23.76,23.76,23.74,23.75,213279.0,23.0214,23.0214,23.002,23.0117,213279.0
2024-04-16 12:15:00,23.75,23.76,23.74,23.75,122865.0,23.0117,23.0214,23.002,23.0117,122865.0
2024-04-16 12:20:00,23.76,23.76,23.73,23.73,312362.0,23.0214,23.0214,22.9923,22.9923,312362.0
2024-04-16 12:25:00,23.74,23.77,23.73,23.73,318465.0,23.002,23.0311,22.9923,22.9923,318465.0
2024-04-16 12:30:00,23.74,23.75,23.73,23.74,242224.0,23.002,23.0117,22.9923,23.002,242224.0
2024-04-16 12:35:00,23.73,23.75,23.73,23.74,165156.0,22.9923,23.0117,22.9923,23.002,165156.0
2024-04-16 12:40:00,23.74,23.75,23.73,23.75,314932.0,23.002,23.0117,22.9923,23.0117,314932.0
2024-04-16 12:45:00,23.75,23.77,23.74,23.76,406474.0,23.0117,23.0311,23.002,23.0214,406474.0
2024-04-16 12:50:00,23.76,23.77,23.75,23.76,169047.0,23.0214,23.0311,23.0117,23.0214,169047.0
2024-04-16 12:55:00,23.76,23.77,23.75,23.77,278027.0,23.0214,23.0311,23.0117,23.0311,278027.0
2024-04-16 13:00:00,23.77,23.78,23.76,23.77,288455.0,23.0311,23.0408,23.0214,23.0311,288455.0
2024-04-16 13:05:00,23.77,23.79,23.76,23.79,89420.0,23.0311,23.0505,23.0214,23.0505,89420.0
2024-04-16 13:10:00,23.79,23.79,23.77,23.78,289465.0,23.0505,23.0505,23.0311,23.0408,289465.0
2024-04-16 13:15:00,23.78,23.78,23.77,23.78,116090.0,23.0408,23.0408,23.0311,23.0408,116090.0
2024-04-16 13:20:00,23.77,23.78,23.76,23.78,237576.0,23.0311,23.0408,23.0214,23.0408,237576.0
2024-04-16 13:25:00,23.78,23.78,23.75,23.75,142415.0,23.0408,23.0408,23.0117,23.0117,142415.0
2024-04-16 13:30:00,23.76,23.76,23.7,23.74,599456.0,23.0214,23.0214,22.9633,23.002,599456.0
2024-04-16 13:35:00,23.74,23.78,23.73,23.77,301397.0,23.002,23.0408,22.9923,23.0311,301397.0
2024-04-16 13:40:00,23.77,23.8,23.76,23.78,275425.0,23.0311,23.0602,23.0214,23.0408,275425.0
2024-04-16 13:45:00,23.78,23.79,23.74,23.75,329822.0,23.0408,23.0505,23.002,23.0117,329822.0
2024-04-16 13:50:00,23.75,23.77,23.73,23.76,294601.0,23.0117,23.0311,22.9923,23.0214,294601.0
2024-04-16 13:55:00,23.76,23.77,23.75,23.77,306610.0,23.0214,23.0311,23.0117,23.0311,306610.0
2024-04-16 14:00:00,23.77,23.77,23.75,23.77,288641.0,23.0311,23.0311,23.0117,23.0311,288641.0
2024-04-16 14:05:00,23.77,23.84,23.76,23.84,395900.0,23.0311,23.0989,23.0214,23.0989,395900.0
2024-04-16 14:10:00,23.84,23.85,23.79,23.8,528645.0,23.0989,23.1086,23.0505,23.0602,528645.0
2024-04-16 14:15:00,23.8,23.8,23.76,23.77,299495.0,23.0602,23.0602,23.0214,23.0311,299495.0
2024-04-16 14:20:00,23.77,23.77,23.73,23.75,703092.0,23.0311,23.0311,22.9923,23.0117,703092.0
2024-04-16 14:25:00,23.75,23.76,23.73,23.74,616776.0,23.0117,23.0214,22.9923,23.002,616776.0
2024-04-16 14:30:00,23.74,23.77,23.73,23.77,658554.0,23.002,23.0311,22.9923,23.0311,658554.0
2024-04-16 14:35:00,23.77,23.78,23.76,23.76,535143.0,23.0311,23.0408,23.0214,23.0214,535143.0
2024-04-16 14:40:00,23.76,23.78,23.76,23.77,422838.0,23.0214,23.0408,23.0214,23.0311,422838.0
2024-04-16 14:45:00,23.77,23.78,23.76,23.77,646702.0,23.0311,23.0408,23.0214,23.0311,646702.0
2024-04-16 14:50:00,23.77,23.78,23.76,23.78,253043.0,23.0311,23.0408,23.0214,23.0408,253043.0
2024-04-16 14:55:00,23.78,23.78,23.75,23.76,1057059.0,23.0408,23.0408,23.0117,23.0214,1057059.0
2024-04-16 15:00:00,23.76,23.76,23.73,23.74,526386.0,23.0214,23.0214,22.9923,23.002,526386.0
2024-04-16 15:05:00,23.74,23.74,23.73,23.73,175093.0,23.002,23.002,22.9923,22.9923,175093.0
2024-04-16 15:10:00,23.73,23.74,23.72,23.72,251530.0,22.9923,23.002,22.9826,22.9826,251530.0
2024-04-16 15:15:00,23.73,23.73,23.71,23.72,726699.0,22.9923,22.9923,22.973,22.9826,726699.0
2024-04-16 15:20:00,23.72,23.73,23.71,23.73,190700.0,22.9826,22.9923,22.973,22.9923,190700.0
2024-04-16 15:25:00,23.73,23.73,23.72,23.73,95954.0,22.9923,22.9923,22.9826,22.9923,95954.0
2024-04-16 15:30:00,23.73,23.73,23.69,23.7,1258104.0,22.9923,22.9923,22.9536,22.9633,1258104.0
2024-04-16 15:35:00,23.69,23.73,23.69,23.73,1489993.0,22.9536,22.9923,22.9536,22.9923,1489993.0
2024-04-16 15:40:00,23.73,23.73,23.71,23.71,602047.0,22.9923,22.9923,22.973,22.973,602047.0
2024-04-16 15:45:00,23.72,23.73,23.71,23.71,787106.0,22.9826,22.9923,22.973,22.973,787106.0
2024-04-16 15:50:00,23.71,23.72,23.71,23.72,933477.0,22.973,22.9826,22.973,22.9826,933477.0
2024-04-16 15:55:00,23.72,23.73,23.66,23.68,3995672.0,22.9826,22.9923,22.9245,22.9439,3995672.0
2024-04-17 09:30:00,23.81,23.83,23.79,23.81,336238.0,23.0698,23.0892,23.0505,23.0698,336238.0
2024-04-17 09:35:00,23.81,23.82,23.76,23.77,465112.0,23.0698,23.0795,23.0214,23.0311,465112.0
2024-04-17 09:40:00,23.77,23.78,23.74,23.76,498571.0,23.0311,23.0408,23.002,23.0214,498571.0
2024-04-17 09:45:00,23.76,23.8,23.75,23.75,390500.0,23.0214,23.0602,23.0117,23.0117,390500.0
2024-04-17 09:50:00,23.76,23.77,23.74,23.76,300519.0,23.0214,23.0311,23.002,23.0214,300519.0
2024-04-17 09:55:00,23.75,23.76,23.7,23.71,344099.0,23.0117,23.0214,22.9633,22.973,344099.0
2024-04-17 10:00:00,23.71,23.71,23.67,23.7,712017.0,22.973,22.973,22.9342,22.9633,712017.0
2024-04-17 10:05:00,23.7,23.71,23.68,23.69,479113.0,22.9633,22.973,22.9439,22.9536,479113.0
2024-04-17 10:10:00,23.69,23.7,23.66,23.69,786656.0,22.9536,22.9633,22.9245,22.9536,786656.0
2024-04-17 10:15:00,23.69,23.69,23.67,23.69,223157.0,22.9536,22.9536,22.9342,22.9536,223157.0
2024-04-17 10:20:00,23.68,23.69,23.64,23.67,253859.0,22.9439,22.9536,22.9051,22.9342,253859.0
2024-04-17 10:25:00,23.67,23.7,23.67,23.67,214990.0,22.9342,22.9633,22.9342,22.9342,214990.0
2024-04-17 10:30:00,23.67,23.69,23.66,23.67,222208.0,22.9342,22.9536,22.9245,22.9342,222208.0
2024-04-17 10:35:00,23.67,23.68,23.66,23.67,292482.0,22.9342,22.9439,22.9245,22.9342,292482.0
2024-04-17 10:40:00,23.67,23.69,23.67,23.68,238643.0,22.9342,22.9536,22.9342,22.9439,238643.0
2024-04-17 10:45:00,23.68,23.7,23.68,23.69,123345.0,22.9439,22.9633,22.9439,22.9536,123345.0
2024-04-17 10:50:00,23.7,23.7,23.64,23.65,186605.0,22.9633,22.9633,22.9051,22.9148,186605.0
2024-04-17 10:55:00,23.65,23.67,23.65,23.65,151401.0,22.9148,22.9342,22.9148,22.9148,151401.0
2024-04-17 11:00:00,23.65,23.69,23.65,23.69,505153.0,22.9148,22.9536,22.9148,22.9536,505153.0
2024-04-17 11:05:00,23.69,23.69,23.65,23.67,434080.0,22.9536,22.9536,22.9148,22.9342,434080.0
2024-04-17 11:10:00,23.67,23.68,23.66,23.68,133915.0,22.9342,22.9439,22.9245,22.9439,133915.0
2024-04-17 11:15:00,23.68,23.69,23.66,23.66,157677.0,22.9439,22.9536,22.9245,22.9245,157677.0
2024-04-17 11:20:00,23.67,23.68,23.66,23.68,141539.0,22.9342,22.9439,22.9245,22.9439,141539.0
2024-04-17 11:25:00,23.67,23.69,23.66,23.67,483474.0,22.9342,22.9536,22.9245,22.9342,483474.0
2024-04-17 11:30:00,23.67,23.67,23.64,23.66,214734.0,22.9342,22.9342,22.9051,22.9245,214734.0
2024-04-17 11:35:00,23.66,23.67,23.65,23.66,400636.0,22.9245,22.9342,22.9148,22.9245,400636.0
2024-04-17 11:40:00,23.66,23.68,23.65,23.67,283031.0,22.9245,22.9439,22.9148,22.9342,283031.0
2024-04-17 11:45:00,23.67,23.68,23.66,23.67,775328.0,22.9342,22.9439,22.9245,22.9342,775328.0
2024-04-17 11:50:00,23.68,23.68,23.67,23.68,177966.0,22.9439,22.9439,22.9342,22.9439,177966.0
2024-04-17 11:55:00,23.68,23.69,23.67,23.68,206186.0,22.9439,22.9536,22.9342,22.9439,206186.0
2024-04-17 12:00:00,23.68,23.68,23.64,23.65,411476.0,22.9439,22.9439,22.9051,22.9148,411476.0
2024-04-17 12:05:00,23.64,23.65,23.62,23.63,413154.0,22.9051,22.9148,22.8858,22.8954,413154.0
2024-04-17 12:10:00,23.63,23.65,23.62,23.65,454676.0,22.8954,22.9148,22.8858,22.9148,454676.0
2024-04-17 12:15:00,23.65,23.65,23.63,23.64,462250.0,22.9148,22.9148,22.8954,22.9051,462250.0
2024-04-17 12:20:00,23.63,23.64,23.63,23.63,216616.0,22.8954,22.9051,22.8954,22.8954,216616.0
2024-04-17 12:25:00,23.63,23.65,23.63,23.65,396888.0,22.8954,22.9148,22.8954,22.9148,396888.0
2024-04-17 12:30:00,23.65,23.67,23.64,23.66,310993.0,22.9148,22.9342,22.9051,22.9245,310993.0
2024-04-17 12:35:00,23.67,23.67,23.64,23.64,690590.0,22.9342,22.9342,22.9051,22.9051,690590.0
2024-04-17 12:40:00,23.65,23.65,23.62,23.63,132915.0,22.9148,22.9148,22.8858,22.8954,132915.0
2024-04-17 12:45:00,23.63,23.66,23.61,23.65,686234.0,22.8954,22.9245,22.8761,22.9148,686234.0
2024-04-17 12:50:00,23.65,23.66,23.63,23.63,540836.0,22.9148,22.9245,22.8954,22.8954,540836.0
2024-04-17 12:55:00,23.64,23.65,23.63,23.65,345540.0,22.9051,22.9148,22.8954,22.9148,345540.0
2024-04-17 13:00:00,23.65,23.69,23.63,23.66,861973.0,22.9148,22.9536,22.8954,22.9245,861973.0
2024-04-17 13:05:00,23.66,23.69,23.65,23.69,553790.0,22.9245,22.9536,22.9148,22.9536,553790.0
2024-04-17 13:10:00,23.69,23.69,23.66,23.68,293978.0,22.9536,22.9536,22.9245,22.9439,293978.0
2024-04-17 13:15:00,23.68,23.7,23.67,23.69,372997.0,22.9439,22.9633,22.9342,22.9536,372997.0
2024-04-17 13:20:00,23.69,23.7,23.68,23.69,315392.0,22.9536,22.9633,22.9439,22.9536,315392.0
2024-04-17 13:25:00,23.69,23.7,23.68,23.7,141514.0,22.9536,22.9633,22.9439,22.9633,141514.0
2024-04-17 13:30:00,23.7,23.71,23.69,23.71,81344.0,22.9633,22.973,22.9536,22.973,81344.0
2024-04-17 13:35:00,23.71,23.73,23.7,23.72,272420.0,22.973,22.9923,22.9633,22.9826,272420.0
2024-04-17 13:40:00,23.72,23.73,23.7,23.71,406748.0,22.9826,22.9923,22.9633,22.973,406748.0
2024-04-17 13:45:00,23.71,23.72,23.69,23.71,231735.0,22.973,22.9826,22.9536,22.973,231735.0
2024-04-17 13:50:00,23.71,23.72,23.7,23.72,329333.0,22.973,22.9826,22.9633,22.9826,329333.0
2024-04-17 13:55:00,23.72,23.74,23.71,23.74,281745.0,22.9826,23.002,22.973,23.002,281745.0
2024-04-17 14:00:00,23.74,23.74,23.72,23.73,312191.0,23.002,23.002,22.9826,22.9923,312191.0
2024-04-17 14:05:00,23.73,23.75,23.72,23.75,214243.0,22.9923,23.0117,22.9826,23.0117,214243.0
2024-04-17 14:10:00,23.74,23.75,23.72,23.72,344771.0,23.002,23.0117,22.9826,22.9826,344771.0
2024-04-17 14:15:00,23.72,23.73,23.71,23.72,104878.0,22.9826,22.9923,22.973,22.9826,104878.0
2024-04-17 14:20:00,23.71,23.72,23.7,23.7,334977.0,22.973,22.9826,22.9633,22.9633,334977.0
2024-04-17 14:25:00,23.71,23.72,23.7,23.71,209589.0,22.973,22.9826,22.9633,22.973,209589.0
2024-04-17 14:30:00,23.7,23.71,23.69,23.7,280273.0,22.9633,22.973,22.9536,22.9633,280273.0
2024-04-17 14:35:00,23.69,23.7,23.68,23.7,207918.0,22.9536,22.9633,22.9439,22.9633,207918.0
2024-04-17 14:40:00,23.7,23.74,23.69,23.74,268602.0,22.9633,23.002,22.9536,23.002,268602.0
2024-04-17 14:45:00,23.74,23.74,23.72,23.73,192640.0,23.002,23.002,22.9826,22.9923,192640.0
2024-04-17 14:50:00,23.73,23.73,23.69,23.7,238754.0,22.9923,22.9923,22.9536,22.9633,238754.0
2024-04-17 14:55:00,23.69,23.7,23.68,23.69,202600.0,22.9536,22.9633,22.9439,22.9536,202600.0
2024-04-17 15:00:00,23.68,23.69,23.67,23.68,352284.0,22.9439,22.9536,22.9342,22.9439,352284.0
2024-04-17 15:05:00,23.68,23.68,23.66,23.68,226734.0,22.9439,22.9439,22.9245,22.9439,226734.0
2024-04-17 15:10:00,23.68,23.68,23.66,23.67,323469.0,22.9439,22.9439,22.9245,22.9342,323469.0
2024-04-17 15:15:00,23.66,23.68,23.66,23.68,78163.0,22.9245,22.9439,22.9245,22.9439,78163.0
2024-04-17 15:20:00,23.68,23.68,23.66,23.67,237513.0,22.9439,22.9439,22.9245,22.9342,237513.0
2024-04-17 15:25:00,23.67,23.68,23.65,23.66,233549.0,22.9342,22.9439,22.9148,22.9245,233549.0
2024-04-17 15:30:00,23.66,23.67,23.65,23.67,277768.0,22.9245,22.9342,22.9148,22.9342,277768.0
2024-04-17 15:35:00,23.67,23.67,23.65,23.67,226524.0,22.9342,22.9342,22.9148,22.9342,226524.0
2024-04-17 15:40:00,23.67,23.67,23.65,23.66,387531.0,22.9342,22.9342,22.9148,22.9245,387531.0
2024-04-17 15:45:00,23.67,23.68,23.66,23.67,375024.0,22.9342,22.9439,22.9245,22.9342,375024.0
2024-04-17 15:50:00,23.67,23.68,23.66,23.67,633843.0,22.9342,22.9439,22.9245,22.9342,633843.0
2024-04-17 15:55:00,23.67,23.67,23.64,23.64,1914528.0,22.9342,22.9342,22.9051,22.9051,1914528.0
2024-04-18 09:30:00,23.96,24.1,23.95,24.09,836388.0,23.2152,23.3508,23.2055,23.3411,836388.0
2024-04-18 09:35:00,24.09,24.09,23.99,24.0,1044199.0,23.3411,23.3411,23.2443,23.2539,1044199.0
2024-04-18 09:40:00,24.0,24.03,23.98,23.98,1082199.0,23.2539,23.283,23.2346,23.2346,1082199.0
2024-04-18 09:45:00,23.98,24.01,23.96,24.0,828235.0,23.2346,23.2636,23.2152,23.2539,828235.0
2024-04-18 09:50:00,24.01,24.01,23.95,23.96,495838.0,23.2636,23.2636,23.2055,23.2152,495838.0
2024-04-18 09:55:00,23.96,24.0,23.95,23.98,303136.0,23.2152,23.2539,23.2055,23.2346,303136.0
2024-04-18 10:00:00,23.98,24.0,23.96,23.98,442155.0,23.2346,23.2539,23.2152,23.2346,442155.0
2024-04-18 10:05:00,23.98,24.02,23.97,24.02,490106.0,23.2346,23.2733,23.2249,23.2733,490106.0
2024-04-18 10:10:00,24.02,24.05,24.01,24.05,351956.0,23.2733,23.3024,23.2636,23.3024,351956.0
2024-04-18 10:15:00,24.05,24.06,24.02,24.04,348445.0,23.3024,23.3121,23.2733,23.2927,348445.0
2024-04-18 10:20:00,24.03,24.03,24.01,24.03,504187.0,23.283,23.283,23.2636,23.283,504187.0
2024-04-18 10:25:00,24.02,24.04,24.01,24.03,436718.0,23.2733,23.2927,23.2636,23.283,436718.0
2024-04-18 10:30:00,24.03,24.04,24.01,24.03,409100.0,23.283,23.2927,23.2636,23.283,409100.0
2024-04-18 10:35:00,24.03,24.06,24.02,24.05,321718.0,23.283,23.3121,23.2733,23.3024,321718.0
2024-04-18 10:40:00,24.04,24.08,24.03,24.07,549568.0,23.2927,23.3315,23.283,23.3218,549568.0
2024-04-18 10:45:00,24.08,24.1,24.06,24.09,270139.0,23.3315,23.3508,23.3121,23.3411,270139.0
2024-04-18 10:50:00,24.08,24.09,24.06,24.08,209348.0,23.3315,23.3411,23.3121,23.3315,209348.0
2024-04-18 10:55:00,24.08,24.09,24.05,24.06,368370.0,23.3315,23.3411,23.3024,23.3121,368370.0
2024-04-18 11:00:00,24.05,24.09,24.05,24.07,304012.0,23.3024,23.3411,23.3024,23.3218,304012.0
2024-04-18 11:05:00,24.07,24.12,24.07,24.12,413670.0,23.3218,23.3702,23.3218,23.3702,413670.0
2024-04-18 11:10:00,24.12,24.14,24.11,24.14,390487.0,23.3702,23.3896,23.3605,23.3896,390487.0
2024-04-18 11:15:00,24.14,24.14,24.12,24.12,168990.0,23.3896,23.3896,23.3702,23.3702,168990.0
2024-04-18 11:20:00,24.12,24.15,24.12,24.13,184293.0,23.3702,23.3993,23.3702,23.3799,184293.0
2024-04-18 11:25:00,24.13,24.14,24.09,24.1,300533.0,23.3799,23.3896,23.3411,23.3508,300533.0
2024-04-18 11:30:00,24.1,24.1,24.07,24.09,369627.0,23.3508,23.3508,23.3218,23.3411,369627.0
2024-04-18 11:35:00,24.09,24.1,24.06,24.07,690255.0,23.3411,23.3508,23.3121,23.3218,690255.0
2024-04-18 11:40:00,24.07,24.08,24.05,24.06,378315.0,23.3218,23.3315,23.3024,23.3121,378315.0
2024-04-18 11:45:00,24.06,24.07,24.04,24.05,387456.0,23.3121,23.3218,23.2927,23.3024,387456.0
2024-04-18 11:50:00,24.05,24.08,24.05,24.08,226674.0,23.3024,23.3315,23.3024,23.3315,226674.0
2024-04-18 11:55:00,24.07,24.08,24.07,24.07,318729.0,23.3218,23.3315,23.3218,23.3218,318729.0
2024-04-18 12:00:00,24.07,24.1,24.06,24.07,289831.0,23.3218,23.3508,23.3121,23.3218,289831.0
2024-04-18 12:05:00,24.06,24.07,24.05,24.05,265048.0,23.3121,23.3218,23.3024,23.3024,265048.0
2024-04-18 12:10:00,24.05,24.08,24.05,24.06,352635.0,23.3024,23.3315,23.3024,23.3121,352635.0
2024-04-18 12:15:00,24.06,24.07,24.04,24.07,265903.0,23.3121,23.3218,23.2927,23.3218,265903.0
2024-04-18 12:20:00,24.07,24.07,24.04,24.05,286926.0,23.3218,23.3218,23.2927,23.3024,286926.0
2024-04-18 12:25:00,24.04,24.07,24.04,24.06,197777.0,23.2927,23.3218,23.2927,23.3121,197777.0
2024-04-18 12:30:00,24.06,24.06,24.04,24.04,95380.0,23.3121,23.3121,23.2927,23.2927,95380.0
2024-04-18 12:35:00,24.05,24.06,24.04,24.04,85918.0,23.3024,23.3121,23.2927,23.2927,85918.0
2024-04-18 12:40:00,24.05,24.06,24.02,24.03,366852.0,23.3024,23.3121,23.2733,23.283,366852.0
2024-04-18 12:45:00,24.03,24.04,24.01,24.02,361639.0,23.283,23.2927,23.2636,23.2733,361639.0
2024-04-18 12:50:00,24.02,24.03,24.01,24.02,199256.0,23.2733,23.283,23.2636,23.2733,199256.0
2024-04-18 12:55:00,24.02,24.03,24.01,24.03,292395.0,23.2733,23.283,23.2636,23.283,292395.0
2024-04-18 13:00:00,24.02,24.04,24.02,24.03,173778.0,23.2733,23.2927,23.2733,23.283,173778.0
2024-04-18 13:05:00,24.03,24.04,24.02,24.03,157988.0,23.283,23.2927,23.2733,23.283,157988.0
2024-04-18 13:10:00,24.03,24.03,24.01,24.01,192996.0,23.283,23.283,23.2636,23.2636,192996.0
2024-04-18 13:15:00,24.01,24.02,23.99,24.01,309670.0,23.2636,23.2733,23.2443,23.2636,309670.0
2024-04-18 13:20:00,24.02,24.03,23.98,23.99,494238.0,23.2733,23.283,23.2346,23.2443,494238.0
2024-04-18 13:25:00,23.99,24.02,23.98,24.02,286408.0,23.2443,23.2733,23.2346,23.2733,286408.0
2024-04-18 13:30:00,24.02,24.03,24.0,24.01,386544.0,23.2733,23.283,23.2539,23.2636,386544.0
2024-04-18 13:35:00,24.01,24.02,23.99,24.0,299176.0,23.2636,23.2733,23.2443,23.2539,299176.0
2024-04-18 13:40:00,24.0,24.02,23.99,24.02,318601.0,23.2539,23.2733,23.2443,23.2733,318601.0
2024-04-18 13:45:00,24.02,24.04,24.01,24.02,251303.0,23.2733,23.2927,23.2636,23.2733,251303.0
2024-04-18 13:50:00,24.02,24.03,24.0,24.01,285694.0,23.2733,23.283,23.2539,23.2636,285694.0
2024-04-18 13:55:00,24.01,24.03,24.0,24.02,254372.0,23.2636,23.283,23.2539,23.2733,254372.0
2024-04-18 14:00:00,24.02,24.03,24.0,24.02,300575.0,23.2733,23.283,23.2539,23.2733,300575.0
2024-04-18 14:05:00,24.02,24.03,24.01,24.01,217811.0,23.2733,23.283,23.2636,23.2636,217811.0
2024-04-18 14:10:00,24.02,24.03,24.01,24.03,170423.0,23.2733,23.283,23.2636,23.283,170423.0
2024-04-18 14:15:00,24.03,24.03,24.02,24.03,49133.0,23.283,23.283,23.2733,23.283,49133.0
2024-04-18 14:20:00,24.03,24.04,24.02,24.04,181479.0,23.283,23.2927,23.2733,23.2927,181479.0
2024-04-18 14:25:00,24.03,24.04,24.03,24.04,139718.0,23.283,23.2927,23.283,23.2927,139718.0
2024-04-18 14:30:00,24.03,24.04,24.0,24.0,131688.0,23.283,23.2927,23.2539,23.2539,131688.0
2024-04-18 14:35:00,24.0,24.02,24.0,24.02,104832.0,23.2539,23.2733,23.2539,23.2733,104832.0
2024-04-18 14:40:00,24.02,24.04,24.01,24.04,161943.0,23.2733,23.2927,23.2636,23.2927,161943.0
2024-04-18 14:45:00,24.04,24.04,24.02,24.03,188674.0,23.2927,23.2927,23.2733,23.283,188674.0
2024-04-18 14:50:00,24.03,24.04,24.01,24.02,98344.0,23.283,23.2927,23.2636,23.2733,98344.0
2024-04-18 14:55:00,24.02,24.04,24.01,24.02,230751.0,23.2733,23.2927,23.2636,23.2733,230751.0
2024-04-18 15:00:00,24.02,24.04,24.02,24.03,277727.0,23.2733,23.2927,23.2733,23.283,277727.0
2024-04-18 15:05:00,24.03,24.05,24.02,24.04,239724.0,23.283,23.3024,23.2733,23.2927,239724.0
2024-04-18 15:10:00,24.04,24.05,24.03,24.05,157687.0,23.2927,23.3024,23.283,23.3024,157687.0
2024-04-18 15:15:00,24.04,24.04,24.03,24.04,135833.0,23.2927,23.2927,23.283,23.2927,135833.0
2024-04-18 15:20:00,24.04,24.05,24.03,24.04,255337.0,23.2927,23.3024,23.283,23.2927,255337.0
2024-04-18 15:25:00,24.04,24.05,24.03,24.05,218017.0,23.2927,23.3024,23.283,23.3024,218017.0
2024-04-18 15:30:00,24.05,24.05,24.04,24.05,284650.0,23.3024,23.3024,23.2927,23.3024,284650.0
2024-04-18 15:35:00,24.05,24.06,24.04,24.05,409921.0,23.3024,23.3121,23.2927,23.3024,409921.0
2024-04-18 15:40:00,24.06,24.06,24.05,24.05,242081.0,23.3121,23.3121,23.3024,23.3024,242081.0
2024-04-18 15:45:00,24.06,24.06,24.05,24.05,281243.0,23.3121,23.3121,23.3024,23.3024,281243.0
2024-04-18 15:50:00,24.05,24.07,24.04,24.05,1437422.0,23.3024,23.3218,23.2927,23.3024,1437422.0
2024-04-18 15:55:00,24.05,24.09,24.04,24.08,3655948.0,23.3024,23.3411,23.2927,23.3315,3655948.0
2024-04-19 09:30:00,23.95,24.02,23.92,24.01,918469.0,23.2055,23.2733,23.1764,23.2636,918469.0
2024-04-19 09:35:00,24.01,24.02,23.94,23.96,482537.0,23.2636,23.2733,23.1958,23.2152,482537.0
2024-04-19 09:40:00,23.96,24.0,23.96,23.99,427976.0,23.2152,23.2539,23.2152,23.2443,427976.0
2024-04-19 09:45:00,23.98,24.0,23.96,23.97,553950.0,23.2346,23.2539,23.2152,23.2249,553950.0
2024-04-19 09:50:00,23.97,23.99,23.95,23.97,325425.0,23.2249,23.2443,23.2055,23.2249,325425.0
2024-04-19 09:55:00,23.97,23.99,23.95,23.96,396315.0,23.2249,23.2443,23.2055,23.2152,396315.0
2024-04-19 10:00:00,23.96,23.98,23.95,23.97,204804.0,23.2152,23.2346,23.2055,23.2249,204804.0
2024-04-19 10:05:00,23.98,23.98,23.96,23.96,132449.0,23.2346,23.2346,23.2152,23.2152,132449.0
2024-04-19 10:10:00,23.96,23.97,23.94,23.95,256222.0,23.2152,23.2249,23.1958,23.2055,256222.0
2024-04-19 10:15:00,23.95,23.97,23.94,23.95,424826.0,23.2055,23.2249,23.1958,23.2055,424826.0
2024-04-19 10:20:00,23.95,23.99,23.95,23.96,390082.0,23.2055,23.2443,23.2055,23.2152,390082.0
2024-04-19 10:25:00,23.96,23.99,23.94,23.98,322235.0,23.2152,23.2443,23.1958,23.2346,322235.0
2024-04-19 10:30:00,23.99,24.02,23.98,24.0,416946.0,23.2443,23.2733,23.2346,23.2539,416946.0
2024-04-19 10:35:00,24.0,24.0,23.97,23.97,190070.0,23.2539,23.2539,23.2249,23.2249,190070.0
2024-04-19 10:40:00,23.98,24.0,23.97,23.99,297901.0,23.2346,23.2539,23.2249,23.2443,297901.0
2024-04-19 10:45:00,24.0,24.02,23.99,23.99,165895.0,23.2539,23.2733,23.2443,23.2443,165895.0
2024-04-19 10:50:00,24.0,24.01,23.98,23.99,219532.0,23.2539,23.2636,23.2346,23.2443,219532.0
2024-04-19 10:55:00,23.99,24.01,23.98,24.0,387787.0,23.2443,23.2636,23.2346,23.2539,387787.0
2024-04-19 11:00:00,24.0,24.03,23.99,24.02,208785.0,23.2539,23.283,23.2443,23.2733,208785.0
2024-04-19 11:05:00,24.02,24.05,24.01,24.04,356999.0,23.2733,23.3024,23.2636,23.2927,356999.0
2024-04-19 11:10:00,24.05,24.05,24.02,24.03,353037.0,23.3024,23.3024,23.2733,23.283,353037.0
2024-04-19 11:15:00,24.03,24.04,24.01,24.03,379278.0,23.283,23.2927,23.2636,23.283,379278.0
2024-04-19 11:20:00,24.03,24.04,24.0,24.01,202959.0,23.283,23.2927,23.2539,23.2636,202959.0
2024-04-19 11:25:00,24.01,24.01,23.99,24.0,238183.0,23.2636,23.2636,23.2443,23.2539,238183.0
2024-04-19 11:30:00,24.0,24.0,23.98,23.99,78748.0,23.2539,23.2539,23.2346,23.2443,78748.0
2024-04-19 11:35:00,23.99,24.0,23.98,24.0,238252.0,23.2443,23.2539,23.2346,23.2539,238252.0
2024-04-19 11:40:00,24.0,24.01,23.97,23.98,332732.0,23.2539,23.2636,23.2249,23.2346,332732.0
2024-04-19 11:45:00,23.98,23.99,23.98,23.98,57997.0,23.2346,23.2443,23.2346,23.2346,57997.0
2024-04-19 11:50:00,23.98,23.99,23.97,23.98,133057.0,23.2346,23.2443,23.2249,23.2346,133057.0
2024-04-19 11:55:00,23.97,23.98,23.95,23.96,187536.0,23.2249,23.2346,23.2055,23.2152,187536.0
2024-04-19 12:00:00,23.96,23.98,23.96,23.96,245580.0,23.2152,23.2346,23.2152,23.2152,245580.0
2024-04-19 12:05:00,23.96,23.97,23.95,23.96,243733.0,23.2152,23.2249,23.2055,23.2152,243733.0
2024-04-19 12:10:00,23.96,23.97,23.94,23.95,126601.0,23.2152,23.2249,23.1958,23.2055,126601.0
2024-04-19 12:15:00,23.94,23.95,23.91,23.92,289617.0,23.1958,23.2055,23.1667,23.1764,289617.0
2024-04-19 12:20:00,23.92,23.93,23.91,23.92,239272.0,23.1764,23.1861,23.1667,23.1764,239272.0
2024-04-19 12:25:00,23.92,23.93,23.91,23.92,346711.0,23.1764,23.1861,23.1667,23.1764,346711.0
2024-04-19 12:30:00,23.92,23.93,23.9,23.92,232298.0,23.1764,23.1861,23.157,23.1764,232298.0
2024-04-19 12:35:00,23.92,23.93,23.91,23.92,213784.0,23.1764,23.1861,23.1667,23.1764,213784.0
2024-04-19 12:40:00,23.91,23.94,23.9,23.93,265413.0,23.1667,23.1958,23.157,23.1861,265413.0
2024-04-19 12:45:00,23.93,23.95,23.92,23.94,414122.0,23.1861,23.2055,23.1764,23.1958,414122.0
2024-04-19 12:50:00,23.94,23.96,23.93,23.95,282958.0,23.1958,23.2152,23.1861,23.2055,282958.0
2024-04-19 12:55:00,23.95,23.97,23.95,23.97,139872.0,23.2055,23.2249,23.2055,23.2249,139872.0
2024-04-19 13:00:00,23.96,23.99,23.96,23.98,297059.0,23.2152,23.2443,23.2152,23.2346,297059.0
2024-04-19 13:05:00,23.98,24.0,23.98,24.0,92928.0,23.2346,23.2539,23.2346,23.2539,92928.0
2024-04-19 13:10:00,24.0,24.0,23.98,23.98,162783.0,23.2539,23.2539,23.2346,23.2346,162783.0
2024-04-19 13:15:00,23.98,24.0,23.98,24.0,161955.0,23.2346,23.2539,23.2346,23.2539,161955.0
2024-04-19 13:20:00,24.0,24.0,23.98,23.99,284857.0,23.2539,23.2539,23.2346,23.2443,284857.0
2024-04-19 13:25:00,24.0,24.0,23.96,23.98,364171.0,23.2539,23.2539,23.2152,23.2346,364171.0
2024-04-19 13:30:00,23.98,24.01,23.97,24.01,192924.0,23.2346,23.2636,23.2249,23.2636,192924.0
2024-04-19 13:35:00,24.01,24.01,23.98,23.99,216945.0,23.2636,23.2636,23.2346,23.2443,216945.0
2024-04-19 13:40:00,23.98,23.99,23.98,23.99,221798.0,23.2346,23.2443,23.2346,23.2443,221798.0
2024-04-19 13:45:00,23.98,24.01,23.98,24.01,567514.0,23.2346,23.2636,23.2346,23.2636,567514.0
2024-04-19 13:50:00,24.01,24.02,24.0,24.01,364031.0,23.2636,23.2733,23.2539,23.2636,364031.0
2024-04-19 13:55:00,24.02,24.02,23.99,24.0,645583.0,23.2733,23.2733,23.2443,23.2539,645583.0
2024-04-19 14:00:00,24.0,24.01,23.98,23.98,252810.0,23.2539,23.2636,23.2346,23.2346,252810.0
2024-04-19 14:05:00,23.98,24.0,23.97,23.98,562998.0,23.2346,23.2539,23.2249,23.2346,562998.0
2024-04-19 14:10:00,23.98,23.99,23.98,23.98,32478.0,23.2346,23.2443,23.2346,23.2346,32478.0
2024-04-19 14:15:00,23.98,24.01,23.97,24.0,332869.0,23.2346,23.2636,23.2249,23.2539,332869.0
2024-04-19 14:20:00,24.0,24.01,23.99,24.0,235618.0,23.2539,23.2636,23.2443,23.2539,235618.0
2024-04-19 14:25:00,24.0,24.01,23.98,23.98,249835.0,23.2539,23.2636,23.2346,23.2346,249835.0
2024-04-19 14:30:00,23.98,24.0,23.98,23.99,199239.0,23.2346,23.2539,23.2346,23.2443,199239.0
2024-04-19 14:35:00,23.99,24.0,23.97,23.98,290563.0,23.2443,23.2539,23.2249,23.2346,290563.0
2024-04-19 14:40:00,23.98,23.99,23.97,23.98,263795.0,23.2346,23.2443,23.2249,23.2346,263795.0
2024-04-19 14:45:00,23.98,23.99,23.96,23.98,311296.0,23.2346,23.2443,23.2152,23.2346,311296.0
2024-04-19 14:50:00,23.98,23.99,23.97,23.98,191314.0,23.2346,23.2443,23.2249,23.2346,191314.0
2024-04-19 14:55:00,23.98,23.99,23.97,23.98,255181.0,23.2346,23.2443,23.2249,23.2346,255181.0
2024-04-19 15:00:00,23.99,24.01,23.98,24.0,176746.0,23.2443,23.2636,23.2346,23.2539,176746.0
2024-04-19 15:05:00,24.01,24.02,23.99,24.01,342408.0,23.2636,23.2733,23.2443,23.2636,342408.0
2024-04-19 15:10:00,24.02,24.02,24.0,24.02,146789.0,23.2733,23.2733,23.2539,23.2733,146789.0
2024-04-19 15:15:00,24.02,24.02,24.0,24.01,182126.0,23.2733,23.2733,23.2539,23.2636,182126.0
2024-04-19 15:20:00,24.0,24.02,23.99,23.99,254355.0,23.2539,23.2733,23.2443,23.2443,254355.0
2024-04-19 15:25:00,24.0,24.02,23.99,24.01,216685.0,23.2539,23.2733,23.2443,23.2636,216685.0
2024-04-19 15:30:00,24.01,24.02,23.99,24.01,352395.0,23.2636,23.2733,23.2443,23.2636,352395.0
2024-04-19 15:35:00,24.01,24.01,23.99,24.01,296689.0,23.2636,23.2636,23.2443,23.2636,296689.0
2024-04-19 15:40:00,24.01,24.01,23.99,24.0,121892.0,23.2636,23.2636,23.2443,23.2539,121892.0
2024-04-19 15:45:00,24.0,24.01,23.99,24.01,279026.0,23.2539,23.2636,23.2443,23.2636,279026.0
2024-04-19 15:50:00,24.0,24.02,24.0,24.02,702386.0,23.2539,23.2733,23.2539,23.2733,702386.0
2024-04-19 15:55:00,24.02,24.04,24.01,24.03,3600003.0,23.2733,23.2927,23.2636,23.283,3600003.0
2024-04-22 09:30:00,24.11,24.17,24.04,24.05,1068097.0,23.3605,23.4187,23.2927,23.3024,1068097.0
2024-04-22 09:35:00,24.05,24.09,24.04,24.07,583820.0,23.3024,23.3411,23.2927,23.3218,583820.0
2024-04-22 09:40:00,24.08,24.09,24.05,24.08,1629801.0,23.3315,23.3411,23.3024,23.3315,1629801.0
2024-04-22 09:45:00,24.08,24.14,24.08,24.13,324212.0,23.3315,23.3896,23.3315,23.3799,324212.0
2024-04-22 09:50:00,24.13,24.17,24.11,24.17,610410.0,23.3799,23.4187,23.3605,23.4187,610410.0
2024-04-22 09:55:00,24.17,24.18,24.14,24.16,394710.0,23.4187,23.4283,23.3896,23.409,394710.0
2024-04-22 10:00:00,24.16,24.18,24.15,24.17,397382.0,23.409,23.4283,23.3993,23.4187,397382.0
2024-04-22 10:05:00,24.17,24.19,24.15,24.18,401350.0,23.4187,23.438,23.3993,23.4283,401350.0
2024-04-22 10:10:00,24.18,24.22,24.17,24.21,554604.0,23.4283,23.4671,23.4187,23.4574,554604.0
2024-04-22 10:15:00,24.21,24.25,24.21,24.23,355561.0,23.4574,23.4962,23.4574,23.4768,355561.0
2024-04-22 10:20:00,24.23,24.24,24.2,24.21,394817.0,23.4768,23.4865,23.4477,23.4574,394817.0
2024-04-22 10:25:00,24.21,24.22,24.18,24.2,335033.0,23.4574,23.4671,23.4283,23.4477,335033.0
2024-04-22 10:30:00,24.2,24.22,24.19,24.21,437155.0,23.4477,23.4671,23.438,23.4574,437155.0
2024-04-22 10:35:00,24.21,24.25,24.2,24.25,464297.0,23.4574,23.4962,23.4477,23.4962,464297.0
2024-04-22 10:40:00,24.24,24.26,24.22,24.23,547365.0,23.4865,23.5059,23.4671,23.4768,547365.0
2024-04-22 10:45:00,24.24,24.26,24.23,24.26,318895.0,23.4865,23.5059,23.4768,23.5059,318895.0
2024-04-22 10:50:00,24.26,24.27,24.24,24.25,479312.0,23.5059,23.5155,23.4865,23.4962,479312.0
2024-04-22 10:55:00,24.25,24.26,24.23,24.24,332757.0,23.4962,23.5059,23.4768,23.4865,332757.0
2024-04-22 11:00:00,24.23,24.24,24.22,24.23,353639.0,23.4768,23.4865,23.4671,23.4768,353639.0
2024-04-22 11:05:00,24.23,24.24,24.21,24.22,487739.0,23.4768,23.4865,23.4574,23.4671,487739.0
2024-04-22 11:10:00,24.21,24.24,24.21,24.23,295798.0,23.4574,23.4865,23.4574,23.4768,295798.0
2024-04-22 11:15:00,24.23,24.23,24.21,24.22,487771.0,23.4768,23.4768,23.4574,23.4671,487771.0
2024-04-22 11:20:00,24.21,24.23,24.21,24.23,255615.0,23.4574,23.4768,23.4574,23.4768,255615.0
2024-04-22 11:25:00,24.23,24.24,24.22,24.24,225520.0,23.4768,23.4865,23.4671,23.4865,225520.0
2024-04-22 11:30:00,24.23,24.25,24.22,24.23,390169.0,23.4768,23.4962,23.4671,23.4768,390169.0
2024-04-22 11:35:00,24.22,24.25,24.22,24.25,199239.0,23.4671,23.4962,23.4671,23.4962,199239.0
2024-04-22 11:40:00,24.25,24.25,24.23,24.24,170614.0,23.4962,23.4962,23.4768,23.4865,170614.0
2024-04-22 11:45:00,24.23,24.25,24.23,24.25,136621.0,23.4768,23.4962,23.4768,23.4962,136621.0
2024-04-22 11:50:00,24.25,24.28,24.24,24.27,365018.0,23.4962,23.5252,23.4865,23.5155,365018.0
2024-04-22 11:55:00,24.27,24.28,24.26,24.27,254638.0,23.5155,23.5252,23.5059,23.5155,254638.0
2024-04-22 12:00:00,24.27,24.27,24.26,24.27,100768.0,23.5155,23.5155,23.5059,23.5155,100768.0
2024-04-22 12:05:00,24.27,24.27,24.26,24.27,43891.0,23.5155,23.5155,23.5059,23.5155,43891.0
2024-04-22 12:10:00,24.27,24.29,24.26,24.29,161900.0,23.5155,23.5349,23.5059,23.5349,161900.0
2024-04-22 12:15:00,24.29,24.3,24.28,24.29,197703.0,23.5349,23.5446,23.5252,23.5349,197703.0
2024-04-22 12:20:00,24.29,24.3,24.28,24.3,152621.0,23.5349,23.5446,23.5252,23.5446,152621.0
2024-04-22 12:25:00,24.29,24.3,24.28,24.3,179235.0,23.5349,23.5446,23.5252,23.5446,179235.0
2024-04-22 12:30:00,24.29,24.31,24.28,24.3,199900.0,23.5349,23.5543,23.5252,23.5446,199900.0
2024-04-22 12:35:00,24.3,24.31,24.3,24.3,107606.0,23.5446,23.5543,23.5446,23.5446,107606.0
2024-04-22 12:40:00,24.3,24.31,24.3,24.31,79734.0,23.5446,23.5543,23.5446,23.5543,79734.0
2024-04-22 12:45:00,24.31,24.32,24.3,24.32,140784.0,23.5543,23.564,23.5446,23.564,140784.0
2024-04-22 12:50:00,24.32,24.32,24.31,24.32,62722.0,23.564,23.564,23.5543,23.564,62722.0
2024-04-22 12:55:00,24.32,24.32,24.31,24.32,97886.0,23.564,23.564,23.5543,23.564,97886.0
2024-04-22 13:00:00,24.32,24.35,24.31,24.34,381000.0,23.564,23.5931,23.5543,23.5834,381000.0
2024-04-22 13:05:00,24.34,24.34,24.33,24.34,101139.0,23.5834,23.5834,23.5737,23.5834,101139.0
2024-04-22 13:10:00,24.34,24.36,24.33,24.36,146576.0,23.5834,23.6027,23.5737,23.6027,146576.0
2024-04-22 13:15:00,24.36,24.36,24.34,24.35,211494.0,23.6027,23.6027,23.5834,23.5931,211494.0
2024-04-22 13:20:00,24.35,24.35,24.32,24.35,362111.0,23.5931,23.5931,23.564,23.5931,362111.0
2024-04-22 13:25:00,24.35,24.36,24.34,24.35,267454.0,23.5931,23.6027,23.5834,23.5931,267454.0
2024-04-22 13:30:00,24.36,24.37,24.35,24.37,102188.0,23.6027,23.6124,23.5931,23.6124,102188.0
2024-04-22 13:35:00,24.37,24.4,24.36,24.39,392592.0,23.6124,23.6415,23.6027,23.6318,392592.0
2024-04-22 13:40:00,24.39,24.4,24.37,24.38,408556.0,23.6318,23.6415,23.6124,23.6221,408556.0
2024-04-22 13:45:00,24.38,24.4,24.37,24.39,196747.0,23.6221,23.6415,23.6124,23.6318,196747.0
2024-04-22 13:50:00,24.39,24.41,24.38,24.41,293726.0,23.6318,23.6512,23.6221,23.6512,293726.0
2024-04-22 13:55:00,24.41,24.41,24.38,24.39,327223.0,23.6512,23.6512,23.6221,23.6318,327223.0
2024-04-22 14:00:00,24.39,24.4,24.39,24.39,140269.0,23.6318,23.6415,23.6318,23.6318,140269.0
2024-04-22 14:05:00,24.39,24.41,24.38,24.39,1202247.0,23.6318,23.6512,23.6221,23.6318,1202247.0
2024-04-22 14:10:00,24.39,24.4,24.38,24.4,288780.0,23.6318,23.6415,23.6221,23.6415,288780.0
2024-04-22 14:15:00,24.4,24.4,24.38,24.39,658155.0,23.6415,23.6415,23.6221,23.6318,658155.0
2024-04-22 14:20:00,24.39,24.4,24.38,24.4,314607.0,23.6318,23.6415,23.6221,23.6415,314607.0
2024-04-22 14:25:00,24.39,24.4,24.39,24.39,60877.0,23.6318,23.6415,23.6318,23.6318,60877.0
2024-04-22 14:30:00,24.39,24.4,24.39,24.4,147050.0,23.6318,23.6415,23.6318,23.6415,147050.0
2024-04-22 14:35:00,24.39,24.4,24.39,24.39,262073.0,23.6318,23.6415,23.6318,23.6318,262073.0
2024-04-22 14:40:00,24.39,24.4,24.39,24.4,138225.0,23.6318,23.6415,23.6318,23.6415,138225.0
2024-04-22 14:45:00,24.39,24.4,24.39,24.4,88361.0,23.6318,23.6415,23.6318,23.6415,88361.0
2024-04-22 14:50:00,24.39,24.4,24.37,24.39,279641.0,23.6318,23.6415,23.6124,23.6318,279641.0
2024-04-22 14:55:00,24.39,24.4,24.38,24.4,125228.0,23.6318,23.6415,23.6221,23.6415,125228.0
2024-04-22 15:00:00,24.39,24.4,24.39,24.4,132817.0,23.6318,23.6415,23.6318,23.6415,132817.0
2024-04-22 15:05:00,24.39,24.42,24.39,24.42,598429.0,23.6318,23.6609,23.6318,23.6609,598429.0
2024-04-22 15:10:00,24.41,24.42,24.4,24.4,546033.0,23.6512,23.6609,23.6415,23.6415,546033.0
2024-04-22 15:15:00,24.4,24.41,24.4,24.4,247618.0,23.6415,23.6512,23.6415,23.6415,247618.0
2024-04-22 15:20:00,24.4,24.41,24.39,24.39,146995.0,23.6415,23.6512,23.6318,23.6318,146995.0
2024-04-22 15:25:00,24.39,24.4,24.39,24.4,422899.0,23.6318,23.6415,23.6318,23.6415,422899.0
2024-04-22 15:30:00,24.39,24.4,24.38,24.39,375523.0,23.6318,23.6415,23.6221,23.6318,375523.0
2024-04-22 15:35:00,24.39,24.4,24.38,24.39,160194.0,23.6318,23.6415,23.6221,23.6318,160194.0
2024-04-22 15:40:00,24.39,24.41,24.39,24.41,457894.0,23.6318,23.6512,23.6318,23.6512,457894.0
2024-04-22 15:45:00,24.41,24.43,24.4,24.43,747477.0,23.6512,23.6706,23.6415,23.6706,747477.0
2024-04-22 15:50:00,24.43,24.43,24.39,24.39,1257856.0,23.6706,23.6706,23.6318,23.6318,1257856.0
2024-04-22 15:55:00,24.4,24.43,24.39,24.42,2621533.0,23.6415,23.6706,23.6318,23.6609,2621533.0
2024-04-23 09:30:00,24.6,24.68,24.57,24.64,818576.0,23.8353,23.9128,23.8062,23.874,818576.0
2024-04-23 09:35:00,24.64,24.65,24.59,24.62,439963.0,23.874,23.8837,23.8256,23.8547,439963.0
2024-04-23 09:40:00,24.62,24.65,24.6,24.63,232975.0,23.8547,23.8837,23.8353,23.8644,232975.0
2024-04-23 09:45:00,24.63,24.7,24.63,24.68,1402343.0,23.8644,23.9322,23.8644,23.9128,1402343.0
2024-04-23 09:50:00,24.69,24.71,24.66,24.71,330886.0,23.9225,23.9419,23.8934,23.9419,330886.0
2024-04-23 09:55:00,24.71,24.73,24.7,24.73,428525.0,23.9419,23.9612,23.9322,23.9612,428525.0
2024-04-23 10:00:00,24.72,24.74,24.7,24.71,457465.0,23.9516,23.9709,23.9322,23.9419,457465.0
2024-04-23 10:05:00,24.71,24.72,24.68,24.69,509336.0,23.9419,23.9516,23.9128,23.9225,509336.0
2024-04-23 10:10:00,24.69,24.72,24.69,24.7,231539.0,23.9225,23.9516,23.9225,23.9322,231539.0
2024-04-23 10:15:00,24.7,24.73,24.69,24.72,327835.0,23.9322,23.9612,23.9225,23.9516,327835.0
2024-04-23 10:20:00,24.72,24.74,24.71,24.73,520441.0,23.9516,23.9709,23.9419,23.9612,520441.0
2024-04-23 10:25:00,24.73,24.75,24.72,24.74,427690.0,23.9612,23.9806,23.9516,23.9709,427690.0
2024-04-23 10:30:00,24.74,24.74,24.72,24.73,430538.0,23.9709,23.9709,23.9516,23.9612,430538.0
2024-04-23 10:35:00,24.74,24.74,24.72,24.73,557560.0,23.9709,23.9709,23.9516,23.9612,557560.0
2024-04-23 10:40:00,24.73,24.74,24.7,24.72,696164.0,23.9612,23.9709,23.9322,23.9516,696164.0
2024-04-23 10:45:00,24.71,24.72,24.7,24.71,356594.0,23.9419,23.9516,23.9322,23.9419,356594.0
2024-04-23 10:50:00,24.71,24.72,24.69,24.71,454906.0,23.9419,23.9516,23.9225,23.9419,454906.0
2024-04-23 10:55:00,24.7,24.71,24.69,24.7,182937.0,23.9322,23.9419,23.9225,23.9322,182937.0
2024-04-23 11:00:00,24.7,24.7,24.67,24.69,418286.0,23.9322,23.9322,23.9031,23.9225,418286.0
2024-04-23 11:05:00,24.69,24.7,24.68,24.7,200940.0,23.9225,23.9322,23.9128,23.9322,200940.0
2024-04-23 11:10:00,24.7,24.71,24.69,24.71,230851.0,23.9322,23.9419,23.9225,23.9419,230851.0
2024-04-23 11:15:00,24.71,24.72,24.69,24.7,500773.0,23.9419,23.9516,23.9225,23.9322,500773.0
2024-04-23 11:20:00,24.7,24.72,24.69,24.71,183661.0,23.9322,23.9516,23.9225,23.9419,183661.0
2024-04-23 11:25:00,24.72,24.72,24.71,24.72,196798.0,23.9516,23.9516,23.9419,23.9516,196798.0
2024-04-23 11:30:00,24.72,24.73,24.71,24.73,157719.0,23.9516,23.9612,23.9419,23.9612,157719.0
2024-04-23 11:35:00,24.73,24.73,24.7,24.71,272524.0,23.9612,23.9612,23.9322,23.9419,272524.0
2024-04-23 11:40:00,24.71,24.71,24.7,24.71,170333.0,23.9419,23.9419,23.9322,23.9419,170333.0
2024-04-23 11:45:00,24.7,24.72,24.7,24.71,238525.0,23.9322,23.9516,23.9322,23.9419,238525.0
2024-04-23 11:50:00,24.71,24.72,24.7,24.71,326865.0,23.9419,23.9516,23.9322,23.9419,326865.0
2024-04-23 11:55:00,24.71,24.72,24.7,24.71,183234.0,23.9419,23.9516,23.9322,23.9419,183234.0
2024-04-23 12:00:00,24.71,24.72,24.71,24.71,138282.0,23.9419,23.9516,23.9419,23.9419,138282.0
2024-04-23 12:05:00,24.71,24.73,24.71,24.73,188032.0,23.9419,23.9612,23.9419,23.9612,188032.0
2024-04-23 12:10:00,24.73,24.74,24.72,24.74,469238.0,23.9612,23.9709,23.9516,23.9709,469238.0
2024-04-23 12:15:00,24.74,24.75,24.73,24.75,280025.0,23.9709,23.9806,23.9612,23.9806,280025.0
2024-04-23 12:20:00,24.75,24.76,24.74,24.76,162335.0,23.9806,23.9903,23.9709,23.9903,162335.0
2024-04-23 12:25:00,24.76,24.78,24.75,24.77,465372.0,23.9903,24.0097,23.9806,24.0,465372.0
2024-04-23 12:30:00,24.77,24.78,24.76,24.77,260067.0,24.0,24.0097,23.9903,24.0,260067.0
2024-04-23 12:35:00,24.77,24.78,24.76,24.78,123323.0,24.0,24.0097,23.9903,24.0097,123323.0
2024-04-23 12:40:00,24.78,24.79,24.77,24.79,216178.0,24.0097,24.0194,24.0,24.0194,216178.0
2024-04-23 12:45:00,24.79,24.79,24.78,24.78,96386.0,24.0194,24.0194,24.0097,24.0097,96386.0
2024-04-23 12:50:00,24.79,24.79,24.77,24.79,203334.0,24.0194,24.0194,24.0,24.0194,203334.0
2024-04-23 12:55:00,24.78,24.8,24.78,24.79,144431.0,24.0097,24.0291,24.0097,24.0194,144431.0
2024-04-23 13:00:00,24.8,24.81,24.78,24.8,356562.0,24.0291,24.0388,24.0097,24.0291,356562.0
2024-04-23 13:05:00,24.8,24.81,24.79,24.79,208059.0,24.0291,24.0388,24.0194,24.0194,208059.0
2024-04-23 13:10:00,24.79,24.79,24.77,24.78,311246.0,24.0194,24.0194,24.0,24.0097,311246.0
2024-04-23 13:15:00,24.78,24.8,24.77,24.8,252305.0,24.0097,24.0291,24.0,24.0291,252305.0
2024-04-23 13:20:00,24.8,24.8,24.79,24.8,97276.0,24.0291,24.0291,24.0194,24.0291,97276.0
2024-04-23 13:25:00,24.8,24.81,24.79,24.8,333881.0,24.0291,24.0388,24.0194,24.0291,333881.0
2024-04-23 13:30:00,24.8,24.81,24.78,24.79,153845.0,24.0291,24.0388,24.0097,24.0194,153845.0
2024-04-23 13:35:00,24.79,24.79,24.77,24.78,169880.0,24.0194,24.0194,24.0,24.0097,169880.0
2024-04-23 13:40:00,24.78,24.8,24.78,24.8,100180.0,24.0097,24.0291,24.0097,24.0291,100180.0
2024-04-23 13:45:00,24.79,24.8,24.78,24.79,180045.0,24.0194,24.0291,24.0097,24.0194,180045.0
2024-04-23 13:50:00,24.79,24.79,24.78,24.78,45853.0,24.0194,24.0194,24.0097,24.0097,45853.0
2024-04-23 13:55:00,24.78,24.79,24.77,24.79,261784.0,24.0097,24.0194,24.0,24.0194,261784.0
2024-04-23 14:00:00,24.79,24.79,24.78,24.79,116336.0,24.0194,24.0194,24.0097,24.0194,116336.0
2024-04-23 14:05:00,24.79,24.79,24.78,24.79,18629.0,24.0194,24.0194,24.0097,24.0194,18629.0
2024-04-23 14:10:00,24.79,24.79,24.77,24.77,180884.0,24.0194,24.0194,24.0,24.0,180884.0
2024-04-23 14:15:00,24.78,24.79,24.77,24.79,148432.0,24.0097,24.0194,24.0,24.0194,148432.0
2024-04-23 14:20:00,24.79,24.8,24.78,24.79,205625.0,24.0194,24.0291,24.0097,24.0194,205625.0
2024-04-23 14:25:00,24.79,24.79,24.78,24.79,32634.0,24.0194,24.0194,24.0097,24.0194,32634.0
2024-04-23 14:30:00,24.79,24.8,24.78,24.8,356921.0,24.0194,24.0291,24.0097,24.0291,356921.0
2024-04-23 14:35:00,24.79,24.8,24.79,24.79,91617.0,24.0194,24.0291,24.0194,24.0194,91617.0
2024-04-23 14:40:00,24.79,24.8,24.79,24.79,44131.0,24.0194,24.0291,24.0194,24.0194,44131.0
2024-04-23 14:45:00,24.79,24.8,24.78,24.78,258997.0,24.0194,24.0291,24.0097,24.0097,258997.0
2024-04-23 14:50:00,24.78,24.79,24.77,24.79,282440.0,24.0097,24.0194,24.0,24.0194,282440.0
2024-04-23 14:55:00,24.78,24.8,24.78,24.8,199739.0,24.0097,24.0291,24.0097,24.0291,199739.0
2024-04-23 15:00:00,24.8,24.8,24.78,24.79,298989.0,24.0291,24.0291,24.0097,24.0194,298989.0
2024-04-23 15:05:00,24.79,24.79,24.78,24.79,51915.0,24.0194,24.0194,24.0097,24.0194,51915.0
2024-04-23 15:10:00,24.79,24.8,24.78,24.8,333178.0,24.0194,24.0291,24.0097,24.0291,333178.0
2024-04-23 15:15:00,24.8,24.8,24.79,24.8,81920.0,24.0291,24.0291,24.0194,24.0291,81920.0
2024-04-23 15:20:00,24.8,24.8,24.79,24.8,175050.0,24.0291,24.0291,24.0194,24.0291,175050.0
2024-04-23 15:25:00,24.8,24.81,24.79,24.8,265277.0,24.0291,24.0388,24.0194,24.0291,265277.0
2024-04-23 15:30:00,24.8,24.81,24.79,24.8,181805.0,24.0291,24.0388,24.0194,24.0291,181805.0
2024-04-23 15:35:00,24.79,24.8,24.79,24.8,49752.0,24.0194,24.0291,24.0194,24.0291,49752.0
2024-04-23 15:40:00,24.8,24.81,24.79,24.8,363341.0,24.0291,24.0388,24.0194,24.0291,363341.0
2024-04-23 15:45:00,24.8,24.81,24.8,24.8,106015.0,24.0291,24.0388,24.0291,24.0291,106015.0
2024-04-23 15:50:00,24.8,24.81,24.78,24.79,1881751.0,24.0291,24.0388,24.0097,24.0194,1881751.0
2024-04-23 15:55:00,24.78,24.81,24.76,24.8,3105442.0,24.0097,24.0388,23.9903,24.0291,3105442.0
2024-04-24 09:30:00,25.22,25.29,25.2,25.22,1330084.0,24.436,24.5038,24.4166,24.436,1330084.0
2024-04-24 09:35:00,25.22,25.24,25.17,25.17,817323.0,24.436,24.4554,24.3876,24.3876,817323.0
2024-04-24 09:40:00,25.18,25.22,25.17,25.22,414187.0,24.3973,24.436,24.3876,24.436,414187.0
2024-04-24 09:45:00,25.22,25.23,25.19,25.21,405936.0,24.436,24.4457,24.4069,24.4263,405936.0
2024-04-24 09:50:00,25.2,25.22,25.17,25.21,667461.0,24.4166,24.436,24.3876,24.4263,667461.0
2024-04-24 09:55:00,25.22,25.23,25.18,25.19,565823.0,24.436,24.4457,24.3973,24.4069,565823.0
2024-04-24 10:00:00,25.19,25.2,25.16,25.16,507192.0,24.4069,24.4166,24.3779,24.3779,507192.0
2024-04-24 10:05:00,25.17,25.19,25.15,25.19,428918.0,24.3876,24.4069,24.3682,24.4069,428918.0
2024-04-24 10:10:00,25.19,25.19,25.16,25.17,407379.0,24.4069,24.4069,24.3779,24.3876,407379.0
2024-04-24 10:15:00,25.17,25.19,25.15,25.19,516815.0,24.3876,24.4069,24.3682,24.4069,516815.0
2024-04-24 10:20:00,25.19,25.19,25.17,25.18,349307.0,24.4069,24.4069,24.3876,24.3973,349307.0
2024-04-24 10:25:00,25.18,25.22,25.17,25.21,700215.0,24.3973,24.436,24.3876,24.4263,700215.0
2024-04-24 10:30:00,25.21,25.22,25.2,25.21,504558.0,24.4263,24.436,24.4166,24.4263,504558.0
2024-04-24 10:35:00,25.2,25.21,25.18,25.19,934580.0,24.4166,24.4263,24.3973,24.4069,934580.0
2024-04-24 10:40:00,25.19,25.19,25.17,25.17,507961.0,24.4069,24.4069,24.3876,24.3876,507961.0
2024-04-24 10:45:00,25.18,25.18,25.15,25.17,606969.0,24.3973,24.3973,24.3682,24.3876,606969.0
2024-04-24 10:50:00,25.17,25.17,25.14,25.16,919881.0,24.3876,24.3876,24.3585,24.3779,919881.0
2024-04-24 10:55:00,25.16,25.17,25.15,25.17,361407.0,24.3779,24.3876,24.3682,24.3876,361407.0
2024-04-24 11:00:00,25.17,25.18,25.16,25.17,358781.0,24.3876,24.3973,24.3779,24.3876,358781.0
2024-04-24 11:05:00,25.16,25.17,25.15,25.16,373980.0,24.3779,24.3876,24.3682,24.3779,373980.0
2024-04-24 11:10:00,25.15,25.16,25.13,25.14,163214.0,24.3682,24.3779,24.3488,24.3585,163214.0
2024-04-24 11:15:00,25.14,25.15,25.13,25.14,607554.0,24.3585,24.3682,24.3488,24.3585,607554.0
2024-04-24 11:20:00,25.14,25.15,25.12,25.13,258887.0,24.3585,24.3682,24.3391,24.3488,258887.0
2024-04-24 11:25:00,25.12,25.16,25.12,25.16,553982.0,24.3391,24.3779,24.3391,24.3779,553982.0
2024-04-24 11:30:00,25.15,25.16,25.14,25.16,329382.0,24.3682,24.3779,24.3585,24.3779,329382.0
2024-04-24 11:35:00,25.15,25.16,25.15,25.16,96213.0,24.3682,24.3779,24.3682,24.3779,96213.0
2024-04-24 11:40:00,25.16,25.16,25.12,25.13,318574.0,24.3779,24.3779,24.3391,24.3488,318574.0
2024-04-24 11:45:00,25.13,25.14,25.11,25.14,392609.0,24.3488,24.3585,24.3294,24.3585,392609.0
2024-04-24 11:50:00,25.14,25.14,25.12,25.14,202549.0,24.3585,24.3585,24.3391,24.3585,202549.0
2024-04-24 11:55:00,25.13,25.14,25.12,25.13,187367.0,24.3488,24.3585,24.3391,24.3488,187367.0
2024-04-24 12:00:00,25.14,25.14,25.12,25.14,413514.0,24.3585,24.3585,24.3391,24.3585,413514.0
2024-04-24 12:05:00,25.14,25.14,25.13,25.13,285080.0,24.3585,24.3585,24.3488,24.3488,285080.0
2024-04-24 12:10:00,25.14,25.14,25.12,25.13,208244.0,24.3585,24.3585,24.3391,24.3488,208244.0
2024-04-24 12:15:00,25.13,25.14,25.12,25.13,407066.0,24.3488,24.3585,24.3391,24.3488,407066.0
2024-04-24 12:20:00,25.14,25.14,25.13,25.13,75818.0,24.3585,24.3585,24.3488,24.3488,75818.0
2024-04-24 12:25:00,25.14,25.14,25.13,25.14,70452.0,24.3585,24.3585,24.3488,24.3585,70452.0
2024-04-24 12:30:00,25.14,25.14,25.11,25.12,348433.0,24.3585,24.3585,24.3294,24.3391,348433.0
2024-04-24 12:35:00,25.12,25.13,25.11,25.12,459890.0,24.3391,24.3488,24.3294,24.3391,459890.0
2024-04-24 12:40:00,25.11,25.12,25.11,25.12,194583.0,24.3294,24.3391,24.3294,24.3391,194583.0
2024-04-24 12:45:00,25.11,25.12,25.11,25.12,61268.0,24.3294,24.3391,24.3294,24.3391,61268.0
2024-04-24 12:50:00,25.12,25.13,25.11,25.13,259243.0,24.3391,24.3488,24.3294,24.3488,259243.0
2024-04-24 12:55:00,25.13,25.14,25.12,25.14,186667.0,24.3488,24.3585,24.3391,24.3585,186667.0
2024-04-24 13:00:00,25.14,25.14,25.12,25.14,217208.0,24.3585,24.3585,24.3391,24.3585,217208.0
2024-04-24 13:05:00,25.14,25.15,25.13,25.14,175844.0,24.3585,24.3682,24.3488,24.3585,175844.0
2024-04-24 13:10:00,25.14,25.14,25.13,25.14,68647.0,24.3585,24.3585,24.3488,24.3585,68647.0
2024-04-24 13:15:00,25.14,25.15,25.13,25.14,221628.0,24.3585,24.3682,24.3488,24.3585,221628.0
2024-04-24 13:20:00,25.14,25.15,25.13,25.15,294706.0,24.3585,24.3682,24.3488,24.3682,294706.0
2024-04-24 13:25:00,25.14,25.15,25.14,25.14,110808.0,24.3585,24.3682,24.3585,24.3585,110808.0
2024-04-24 13:30:00,25.14,25.16,25.14,25.16,267964.0,24.3585,24.3779,24.3585,24.3779,267964.0
2024-04-24 13:35:00,25.16,25.18,25.15,25.17,253228.0,24.3779,24.3973,24.3682,24.3876,253228.0
2024-04-24 13:40:00,25.17,25.18,25.16,25.18,205162.0,24.3876,24.3973,24.3779,24.3973,205162.0
2024-04-24 13:45:00,25.18,25.18,25.17,25.17,69993.0,24.3973,24.3973,24.3876,24.3876,69993.0
2024-04-24 13:50:00,25.18,25.18,25.17,25.18,77517.0,24.3973,24.3973,24.3876,24.3973,77517.0
2024-04-24 13:55:00,25.18,25.19,25.17,25.19,152708.0,24.3973,24.4069,24.3876,24.4069,152708.0
2024-04-24 14:00:00,25.19,25.19,25.17,25.18,317230.0,24.4069,24.4069,24.3876,24.3973,317230.0
2024-04-24 14:05:00,25.18,25.18,25.16,25.17,234562.0,24.3973,24.3973,24.3779,24.3876,234562.0
2024-04-24 14:10:00,25.17,25.18,25.16,25.17,146534.0,24.3876,24.3973,24.3779,24.3876,146534.0
2024-04-24 14:15:00,25.17,25.17,25.16,25.17,38250.0,24.3876,24.3876,24.3779,24.3876,38250.0
2024-04-24 14:20:00,25.17,25.18,25.16,25.18,168703.0,24.3876,24.3973,24.3779,24.3973,168703.0
2024-04-24 14:25:00,25.18,25.19,25.17,25.18,224068.0,24.3973,24.4069,24.3876,24.3973,224068.0
2024-04-24 14:30:00,25.18,25.19,25.17,25.19,379762.0,24.3973,24.4069,24.3876,24.4069,379762.0
2024-04-24 14:35:00,25.19,25.19,25.18,25.19,147376.0,24.4069,24.4069,24.3973,24.4069,147376.0
2024-04-24 14:40:00,25.19,25.22,25.18,25.22,425995.0,24.4069,24.436,24.3973,24.436,425995.0
2024-04-24 14:45:00,25.21,25.22,25.2,25.21,226682.0,24.4263,24.436,24.4166,24.4263,226682.0
2024-04-24 14:50:00,25.21,25.21,25.19,25.21,424954.0,24.4263,24.4263,24.4069,24.4263,424954.0
2024-04-24 14:55:00,25.21,25.21,25.2,25.21,119826.0,24.4263,24.4263,24.4166,24.4263,119826.0
2024-04-24 15:00:00,25.21,25.21,25.2,25.21,231368.0,24.4263,24.4263,24.4166,24.4263,231368.0
2024-04-24 15:05:00,25.21,25.22,25.2,25.21,184508.0,24.4263,24.436,24.4166,24.4263,184508.0
2024-04-24 15:10:00,25.21,25.23,25.21,25.22,484561.0,24.4263,24.4457,24.4263,24.436,484561.0
2024-04-24 15:15:00,25.22,25.23,25.21,25.23,880172.0,24.436,24.4457,24.4263,24.4457,880172.0
2024-04-24 15:20:00,25.23,25.23,25.22,25.23,227776.0,24.4457,24.4457,24.436,24.4457,227776.0
2024-04-24 15:25:00,25.23,25.24,25.22,25.23,443054.0,24.4457,24.4554,24.436,24.4457,443054.0
2024-04-24 15:30:00,25.23,25.24,25.22,25.24,214684.0,24.4457,24.4554,24.436,24.4554,214684.0
2024-04-24 15:35:00,25.23,25.24,25.22,25.23,758287.0,24.4457,24.4554,24.436,24.4457,758287.0
2024-04-24 15:40:00,25.23,25.24,25.22,25.24,414898.0,24.4457,24.4554,24.436,24.4554,414898.0
2024-04-24 15:45:00,25.24,25.24,25.22,25.23,1079984.0,24.4554,24.4554,24.436,24.4457,1079984.0
2024-04-24 15:50:00,25.23,25.24,25.22,25.24,943452.0,24.4457,24.4554,24.436,24.4554,943452.0
2024-04-24 15:55:00,25.24,25.27,25.21,25.25,4688689.0,24.4554,24.4845,24.4263,24.4651,4688689.0
2024-04-25 09:30:00,25.13,25.26,25.11,25.2,978807.0,24.3488,24.4748,24.3294,24.4166,978807.0
2024-04-25 09:35:00,25.2,25.21,25.13,25.14,738948.0,24.4166,24.4263,24.3488,24.3585,738948.0
2024-04-25 09:40:00,25.14,25.21,25.13,25.21,552142.0,24.3585,24.4263,24.3488,24.4263,552142.0
2024-04-25 09:45:00,25.2,25.2,25.15,25.16,420347.0,24.4166,24.4166,24.3682,24.3779,420347.0
2024-04-25 09:50:00,25.16,25.17,25.14,25.16,482379.0,24.3779,24.3876,24.3585,24.3779,482379.0
2024-04-25 09:55:00,25.16,25.18,25.14,25.17,449407.0,24.3779,24.3973,24.3585,24.3876,449407.0
2024-04-25 10:00:00,25.17,25.18,25.15,25.18,567317.0,24.3876,24.3973,24.3682,24.3973,567317.0
2024-04-25 10:05:00,25.18,25.21,25.18,25.2,272944.0,24.3973,24.4263,24.3973,24.4166,272944.0
2024-04-25 10:10:00,25.19,25.22,25.18,25.22,361698.0,24.4069,24.436,24.3973,24.436,361698.0
2024-04-25 10:15:00,25.22,25.27,25.21,25.25,693277.0,24.436,24.4845,24.4263,24.4651,693277.0
2024-04-25 10:20:00,25.25,25.29,25.25,25.29,353319.0,24.4651,24.5038,24.4651,24.5038,353319.0
2024-04-25 10:25:00,25.29,25.32,25.28,25.31,625863.0,24.5038,24.5329,24.4942,24.5232,625863.0
2024-04-25 10:30:00,25.32,25.32,25.26,25.27,371678.0,24.5329,24.5329,24.4748,24.4845,371678.0
2024-04-25 10:35:00,25.28,25.3,25.27,25.28,415383.0,24.4942,24.5135,24.4845,24.4942,415383.0
2024-04-25 10:40:00,25.29,25.29,25.24,25.27,389324.0,24.5038,24.5038,24.4554,24.4845,389324.0
2024-04-25 10:45:00,25.26,25.29,25.25,25.26,315060.0,24.4748,24.5038,24.4651,24.4748,315060.0
2024-04-25 10:50:00,25.26,25.27,25.24,25.25,206598.0,24.4748,24.4845,24.4554,24.4651,206598.0
2024-04-25 10:55:00,25.25,25.26,25.24,25.26,170982.0,24.4651,24.4748,24.4554,24.4748,170982.0
2024-04-25 11:00:00,25.25,25.27,25.24,25.25,341570.0,24.4651,24.4845,24.4554,24.4651,341570.0
2024-04-25 11:05:00,25.25,25.27,25.24,25.27,293324.0,24.4651,24.4845,24.4554,24.4845,293324.0
2024-04-25 11:10:00,25.27,25.28,25.26,25.28,148598.0,24.4845,24.4942,24.4748,24.4942,148598.0
2024-04-25 11:15:00,25.28,25.29,25.25,25.29,334467.0,24.4942,24.5038,24.4651,24.5038,334467.0
2024-04-25 11:20:00,25.28,25.29,25.28,25.29,148379.0,24.4942,24.5038,24.4942,24.5038,148379.0
2024-04-25 11:25:00,25.29,25.33,25.27,25.33,301561.0,24.5038,24.5426,24.4845,24.5426,301561.0
2024-04-25 11:30:00,25.33,25.34,25.3,25.32,619665.0,24.5426,24.5523,24.5135,24.5329,619665.0
2024-04-25 11:35:00,25.32,25.33,25.31,25.33,302284.0,24.5329,24.5426,24.5232,24.5426,302284.0
2024-04-25 11:40:00,25.33,25.34,25.31,25.31,258972.0,24.5426,24.5523,24.5232,24.5232,258972.0
2024-04-25 11:45:00,25.31,25.32,25.3,25.31,294217.0,24.5232,24.5329,24.5135,24.5232,294217.0
2024-04-25 11:50:00,25.31,25.33,25.3,25.32,232371.0,24.5232,24.5426,24.5135,24.5329,232371.0
2024-04-25 11:55:00,25.33,25.34,25.32,25.34,185270.0,24.5426,24.5523,24.5329,24.5523,185270.0
2024-04-25 12:00:00,25.34,25.34,25.32,25.33,269877.0,24.5523,24.5523,24.5329,24.5426,269877.0
2024-04-25 12:05:00,25.32,25.34,25.32,25.33,280462.0,24.5329,24.5523,24.5329,24.5426,280462.0
2024-04-25 12:10:00,25.33,25.34,25.32,25.33,302519.0,24.5426,24.5523,24.5329,24.5426,302519.0
2024-04-25 12:15:00,25.33,25.34,25.32,25.33,283297.0,24.5426,24.5523,24.5329,24.5426,283297.0
2024-04-25 12:20:00,25.33,25.35,25.32,25.35,205197.0,24.5426,24.562,24.5329,24.562,205197.0
2024-04-25 12:25:00,25.35,25.35,25.33,25.34,198049.0,24.562,24.562,24.5426,24.5523,198049.0
2024-04-25 12:30:00,25.34,25.34,25.32,25.33,155517.0,24.5523,24.5523,24.5329,24.5426,155517.0
2024-04-25 12:35:00,25.33,25.34,25.32,25.33,236214.0,24.5426,24.5523,24.5329,24.5426,236214.0
2024-04-25 12:40:00,25.32,25.34,25.32,25.34,299762.0,24.5329,24.5523,24.5329,24.5523,299762.0
2024-04-25 12:45:00,25.34,25.35,25.33,25.34,24274.0,24.5523,24.562,24.5426,24.5523,24274.0
2024-04-25 12:50:00,25.35,25.36,25.34,25.34,159557.0,24.562,24.5717,24.5523,24.5523,159557.0
2024-04-25 12:55:00,25.35,25.36,25.33,25.34,411873.0,24.562,24.5717,24.5426,24.5523,411873.0
2024-04-25 13:00:00,25.35,25.36,25.34,25.34,310339.0,24.562,24.5717,24.5523,24.5523,310339.0
2024-04-25 13:05:00,25.35,25.36,25.33,25.35,247576.0,24.562,24.5717,24.5426,24.562,247576.0
2024-04-25 13:10:00,25.35,25.35,25.33,25.34,237385.0,24.562,24.562,24.5426,24.5523,237385.0
2024-04-25 13:15:00,25.34,25.35,25.33,25.34,123441.0,24.5523,24.562,24.5426,24.5523,123441.0
2024-04-25 13:20:00,25.33,25.35,25.33,25.33,132812.0,24.5426,24.562,24.5426,24.5426,132812.0
2024-04-25 13:25:00,25.34,25.37,25.33,25.36,183385.0,24.5523,24.5814,24.5426,24.5717,183385.0
2024-04-25 13:30:00,25.36,25.39,25.36,25.39,246408.0,24.5717,24.6007,24.5717,24.6007,246408.0
2024-04-25 13:35:00,25.39,25.41,25.38,25.41,253467.0,24.6007,24.6201,24.591,24.6201,253467.0
2024-04-25 13:40:00,25.41,25.42,25.4,25.41,317440.0,24.6201,24.6298,24.6104,24.6201,317440.0
2024-04-25 13:45:00,25.41,25.42,25.4,25.4,174148.0,24.6201,24.6298,24.6104,24.6104,174148.0
2024-04-25 13:50:00,25.41,25.42,25.4,25.42,88939.0,24.6201,24.6298,24.6104,24.6298,88939.0
2024-04-25 13:55:00,25.42,25.43,25.41,25.43,127691.0,24.6298,24.6395,24.6201,24.6395,127691.0
2024-04-25 14:00:00,25.43,25.43,25.4,25.4,223883.0,24.6395,24.6395,24.6104,24.6104,223883.0
2024-04-25 14:05:00,25.41,25.42,25.4,25.42,112193.0,24.6201,24.6298,24.6104,24.6298,112193.0
2024-04-25 14:10:00,25.42,25.42,25.4,25.42,170496.0,24.6298,24.6298,24.6104,24.6298,170496.0
2024-04-25 14:15:00,25.42,25.42,25.4,25.41,102804.0,24.6298,24.6298,24.6104,24.6201,102804.0
2024-04-25 14:20:00,25.41,25.41,25.38,25.39,356228.0,24.6201,24.6201,24.591,24.6007,356228.0
2024-04-25 14:25:00,25.39,25.39,25.36,25.36,136422.0,24.6007,24.6007,24.5717,24.5717,136422.0
2024-04-25 14:30:00,25.36,25.39,25.36,25.38,262407.0,24.5717,24.6007,24.5717,24.591,262407.0
2024-04-25 14:35:00,25.38,25.38,25.36,25.38,94926.0,24.591,24.591,24.5717,24.591,94926.0
2024-04-25 14:40:00,25.38,25.39,25.36,25.38,271159.0,24.591,24.6007,24.5717,24.591,271159.0
2024-04-25 14:45:00,25.38,25.39,25.37,25.39,135265.0,24.591,24.6007,24.5814,24.6007,135265.0
2024-04-25 14:50:00,25.39,25.39,25.38,25.39,32362.0,24.6007,24.6007,24.591,24.6007,32362.0
2024-04-25 14:55:00,25.39,25.4,25.38,25.4,128275.0,24.6007,24.6104,24.591,24.6104,128275.0
2024-04-25 15:00:00,25.39,25.44,25.39,25.43,556591.0,24.6007,24.6492,24.6007,24.6395,556591.0
2024-04-25 15:05:00,25.43,25.44,25.41,25.43,487068.0,24.6395,24.6492,24.6201,24.6395,487068.0
2024-04-25 15:10:00,25.43,25.44,25.43,25.44,221032.0,24.6395,24.6492,24.6395,24.6492,221032.0
2024-04-25 15:15:00,25.43,25.45,25.43,25.45,296670.0,24.6395,24.6589,24.6395,24.6589,296670.0
2024-04-25 15:20:00,25.45,25.46,25.44,25.46,308056.0,24.6589,24.6686,24.6492,24.6686,308056.0
2024-04-25 15:25:00,25.45,25.46,25.44,25.46,645832.0,24.6589,24.6686,24.6492,24.6686,645832.0
2024-04-25 15:30:00,25.45,25.46,25.44,25.45,296045.0,24.6589,24.6686,24.6492,24.6589,296045.0
2024-04-25 15:35:00,25.45,25.45,25.43,25.44,258578.0,24.6589,24.6589,24.6395,24.6492,258578.0
2024-04-25 15:40:00,25.43,25.45,25.42,25.43,696752.0,24.6395,24.6589,24.6298,24.6395,696752.0
2024-04-25 15:45:00,25.43,25.43,25.42,25.42,382623.0,24.6395,24.6395,24.6298,24.6298,382623.0
2024-04-25 15:50:00,25.42,25.43,25.41,25.43,916788.0,24.6298,24.6395,24.6201,24.6395,916788.0
2024-04-25 15:55:00,25.42,25.44,25.42,25.44,1605869.0,24.6298,24.6492,24.6298,24.6492,1605869.0
2024-04-26 09:30:00,25.92,26.03,25.9,25.98,1580873.0,25.1143,25.2208,25.0949,25.1724,1580873.0
2024-04-26 09:35:00,25.98,26.03,25.94,26.0,924034.0,25.1724,25.2208,25.1336,25.1918,924034.0
2024-04-26 09:40:00,26.01,26.01,25.98,26.01,1401473.0,25.2015,25.2015,25.1724,25.2015,1401473.0
2024-04-26 09:45:00,26.01,26.01,25.97,26.0,882762.0,25.2015,25.2015,25.1627,25.1918,882762.0
2024-04-26 09:50:00,26.0,26.0,25.96,25.97,1533833.0,25.1918,25.1918,25.153,25.1627,1533833.0
2024-04-26 09:55:00,25.97,25.98,25.92,25.93,1115869.0,25.1627,25.1724,25.1143,25.1239,1115869.0
2024-04-26 10:00:00,25.93,25.94,25.89,25.91,428442.0,25.1239,25.1336,25.0852,25.1046,428442.0
2024-04-26 10:05:00,25.91,25.91,25.88,25.88,419941.0,25.1046,25.1046,25.0755,25.0755,419941.0
2024-04-26 10:10:00,25.88,25.91,25.86,25.91,345917.0,25.0755,25.1046,25.0561,25.1046,345917.0
2024-04-26 10:15:00,25.91,25.91,25.86,25.87,490938.0,25.1046,25.1046,25.0561,25.0658,490938.0
2024-04-26 10:20:00,25.86,25.88,25.86,25.88,229772.0,25.0561,25.0755,25.0561,25.0755,229772.0
2024-04-26 10:25:00,25.88,26.0,25.82,25.83,1329976.0,25.0755,25.1918,25.0174,25.0271,1329976.0
2024-04-26 10:30:00,25.83,25.85,25.81,25.82,1068287.0,25.0271,25.0464,25.0077,25.0174,1068287.0
2024-04-26 10:35:00,25.82,25.83,25.8,25.82,286841.0,25.0174,25.0271,24.998,25.0174,286841.0
2024-04-26 10:40:00,25.82,25.83,25.8,25.8,470721.0,25.0174,25.0271,24.998,24.998,470721.0
2024-04-26 10:45:00,25.8,25.82,25.79,25.81,507641.0,24.998,25.0174,24.9883,25.0077,507641.0
2024-04-26 10:50:00,25.8,25.83,25.8,25.82,300805.0,24.998,25.0271,24.998,25.0174,300805.0
2024-04-26 10:55:00,25.82,25.85,25.81,25.84,361217.0,25.0174,25.0464,25.0077,25.0367,361217.0
2024-04-26 11:00:00,25.84,25.85,25.83,25.85,173703.0,25.0367,25.0464,25.0271,25.0464,173703.0
2024-04-26 11:05:00,25.85,25.85,25.81,25.81,1333842.0,25.0464,25.0464,25.0077,25.0077,1333842.0
2024-04-26 11:10:00,25.81,25.83,25.79,25.82,1315805.0,25.0077,25.0271,24.9883,25.0174,1315805.0
2024-04-26 11:15:00,25.82,25.83,25.8,25.8,329125.0,25.0174,25.0271,24.998,24.998,329125.0
2024-04-26 11:20:00,25.8,25.81,25.77,25.77,231761.0,24.998,25.0077,24.9689,24.9689,231761.0
2024-04-26 11:25:00,25.78,25.79,25.77,25.78,460693.0,24.9786,24.9883,24.9689,24.9786,460693.0
2024-04-26 11:30:00,25.79,25.79,25.77,25.78,217919.0,24.9883,24.9883,24.9689,24.9786,217919.0
2024-04-26 11:35:00,25.78,25.78,25.76,25.78,391971.0,24.9786,24.9786,24.9592,24.9786,391971.0
2024-04-26 11:40:00,25.78,25.79,25.77,25.79,101025.0,24.9786,24.9883,24.9689,24.9883,101025.0
2024-04-26 11:45:00,25.79,25.8,25.78,25.8,252541.0,24.9883,24.998,24.9786,24.998,252541.0
2024-04-26 11:50:00,25.8,25.81,25.79,25.81,320946.0,24.998,25.0077,24.9883,25.0077,320946.0
2024-04-26 11:55:00,25.81,25.82,25.8,25.81,494176.0,25.0077,25.0174,24.998,25.0077,494176.0
2024-04-26 12:00:00,25.81,25.82,25.79,25.8,239472.0,25.0077,25.0174,24.9883,24.998,239472.0
2024-04-26 12:05:00,25.79,25.81,25.78,25.81,377376.0,24.9883,25.0077,24.9786,25.0077,377376.0
2024-04-26 12:10:00,25.8,25.81,25.8,25.81,127563.0,24.998,25.0077,24.998,25.0077,127563.0
2024-04-26 12:15:00,25.81,25.81,25.78,25.79,492845.0,25.0077,25.0077,24.9786,24.9883,492845.0
2024-04-26 12:20:00,25.79,25.79,25.78,25.78,152893.0,24.9883,24.9883,24.9786,24.9786,152893.0
2024-04-26 12:25:00,25.79,25.79,25.78,25.79,116649.0,24.9883,24.9883,24.9786,24.9883,116649.0
2024-04-26 12:30:00,25.79,25.8,25.78,25.79,273154.0,24.9883,24.998,24.9786,24.9883,273154.0
2024-04-26 12:35:00,25.79,25.79,25.77,25.77,164912.0,24.9883,24.9883,24.9689,24.9689,164912.0
2024-04-26 12:40:00,25.78,25.78,25.77,25.77,158590.0,24.9786,24.9786,24.9689,24.9689,158590.0
2024-04-26 12:45:00,25.77,25.78,25.77,25.78,102662.0,24.9689,24.9786,24.9689,24.9786,102662.0
2024-04-26 12:50:00,25.78,25.8,25.77,25.79,375935.0,24.9786,24.998,24.9689,24.9883,375935.0
2024-04-26 12:55:00,25.79,25.8,25.78,25.79,289817.0,24.9883,24.998,24.9786,24.9883,289817.0
2024-04-26 13:00:00,25.78,25.8,25.78,25.8,83668.0,24.9786,24.998,24.9786,24.998,83668.0
2024-04-26 13:05:00,25.79,25.81,25.79,25.8,226382.0,24.9883,25.0077,24.9883,24.998,226382.0
2024-04-26 13:10:00,25.8,25.81,25.79,25.79,86239.0,24.998,25.0077,24.9883,24.9883,86239.0
2024-04-26 13:15:00,25.8,25.8,25.79,25.8,64670.0,24.998,24.998,24.9883,24.998,64670.0
2024-04-26 13:20:00,25.79,25.8,25.79,25.8,76532.0,24.9883,24.998,24.9883,24.998,76532.0
2024-04-26 13:25:00,25.8,25.82,25.79,25.82,221463.0,24.998,25.0174,24.9883,25.0174,221463.0
2024-04-26 13:30:00,25.82,25.83,25.81,25.82,325452.0,25.0174,25.0271,25.0077,25.0174,325452.0
2024-04-26 13:35:00,25.83,25.83,25.81,25.82,228922.0,25.0271,25.0271,25.0077,25.0174,228922.0
2024-04-26 13:40:00,25.82,25.83,25.8,25.83,271638.0,25.0174,25.0271,24.998,25.0271,271638.0
2024-04-26 13:45:00,25.83,25.84,25.82,25.83,201890.0,25.0271,25.0367,25.0174,25.0271,201890.0
2024-04-26 13:50:00,25.84,25.84,25.83,25.84,95559.0,25.0367,25.0367,25.0271,25.0367,95559.0
2024-04-26 13:55:00,25.84,25.84,25.82,25.82,178193.0,25.0367,25.0367,25.0174,25.0174,178193.0
2024-04-26 14:00:00,25.82,25.83,25.81,25.82,159304.0,25.0174,25.0271,25.0077,25.0174,159304.0
2024-04-26 14:05:00,25.82,25.82,25.81,25.82,92401.0,25.0174,25.0174,25.0077,25.0174,92401.0
2024-04-26 14:10:00,25.82,25.82,25.81,25.81,349753.0,25.0174,25.0174,25.0077,25.0077,349753.0
2024-04-26 14:15:00,25.81,25.82,25.81,25.82,114099.0,25.0077,25.0174,25.0077,25.0174,114099.0
2024-04-26 14:20:00,25.82,25.82,25.81,25.82,94457.0,25.0174,25.0174,25.0077,25.0174,94457.0
2024-04-26 14:25:00,25.82,25.82,25.81,25.82,191068.0,25.0174,25.0174,25.0077,25.0174,191068.0
2024-04-26 14:30:00,25.82,25.82,25.81,25.81,72664.0,25.0174,25.0174,25.0077,25.0077,72664.0
2024-04-26 14:35:00,25.82,25.83,25.81,25.83,200083.0,25.0174,25.0271,25.0077,25.0271,200083.0
2024-04-26 14:40:00,25.83,25.83,25.82,25.83,149320.0,25.0271,25.0271,25.0174,25.0271,149320.0
2024-04-26 14:45:00,25.83,25.84,25.83,25.84,145352.0,25.0271,25.0367,25.0271,25.0367,145352.0
2024-04-26 14:50:00,25.84,25.84,25.83,25.84,162439.0,25.0367,25.0367,25.0271,25.0367,162439.0
2024-04-26 14:55:00,25.83,25.85,25.83,25.85,327859.0,25.0271,25.0464,25.0271,25.0464,327859.0
2024-04-26 15:00:00,25.85,25.86,25.84,25.86,513070.0,25.0464,25.0561,25.0367,25.0561,513070.0
2024-04-26 15:05:00,25.86,25.86,25.84,25.86,464550.0,25.0561,25.0561,25.0367,25.0561,464550.0
2024-04-26 15:10:00,25.86,25.86,25.85,25.86,113249.0,25.0561,25.0561,25.0464,25.0561,113249.0
2024-04-26 15:15:00,25.86,25.87,25.85,25.87,312253.0,25.0561,25.0658,25.0464,25.0658,312253.0
2024-04-26 15:20:00,25.87,25.87,25.86,25.87,145209.0,25.0658,25.0658,25.0561,25.0658,145209.0
2024-04-26 15:25:00,25.87,25.89,25.86,25.89,371108.0,25.0658,25.0852,25.0561,25.0852,371108.0
2024-04-26 15:30:00,25.89,25.9,25.88,25.9,377806.0,25.0852,25.0949,25.0755,25.0949,377806.0
2024-04-26 15:35:00,25.89,25.9,25.88,25.9,781368.0,25.0852,25.0949,25.0755,25.0949,781368.0
2024-04-26 15:40:00,25.9,25.9,25.87,25.88,594378.0,25.0949,25.0949,25.0658,25.0755,594378.0
2024-04-26 15:45:00,25.88,25.88,25.86,25.87,775337.0,25.0755,25.0755,25.0561,25.0658,775337.0
2024-04-26 15:50:00,25.87,25.87,25.86,25.87,843808.0,25.0658,25.0658,25.0561,25.0658,843808.0
2024-04-26 15:55:00,25.87,25.88,25.86,25.88,3043147.0,25.0658,25.0755,25.0561,25.0755,3043147.0
2024-04-29 09:30:00,25.89,25.94,25.83,25.93,760009.0,25.0852,25.1336,25.0271,25.1239,760009.0
2024-04-29 09:35:00,25.93,25.98,25.9,25.96,1155852.0,25.1239,25.1724,25.0949,25.153,1155852.0
2024-04-29 09:40:00,25.96,25.96,25.86,25.88,598677.0,25.153,25.153,25.0561,25.0755,598677.0
2024-04-29 09:45:00,25.88,25.9,25.86,25.9,447509.0,25.0755,25.0949,25.0561,25.0949,447509.0
2024-04-29 09:50:00,25.9,25.93,25.89,25.91,777773.0,25.0949,25.1239,25.0852,25.1046,777773.0
2024-04-29 09:55:00,25.91,25.91,25.89,25.89,276326.0,25.1046,25.1046,25.0852,25.0852,276326.0
2024-04-29 10:00:00,25.89,25.92,25.87,25.88,735318.0,25.0852,25.1143,25.0658,25.0755,735318.0
2024-04-29 10:05:00,25.88,25.89,25.85,25.86,558235.0,25.0755,25.0852,25.0464,25.0561,558235.0
2024-04-29 10:10:00,25.87,25.9,25.86,25.89,421452.0,25.0658,25.0949,25.0561,25.0852,421452.0
2024-04-29 10:15:00,25.9,25.91,25.88,25.9,308325.0,25.0949,25.1046,25.0755,25.0949,308325.0
2024-04-29 10:20:00,25.9,25.94,25.89,25.89,389241.0,25.0949,25.1336,25.0852,25.0852,389241.0
2024-04-29 10:25:00,25.9,25.91,25.89,25.9,272856.0,25.0949,25.1046,25.0852,25.0949,272856.0
2024-04-29 10:30:00,25.89,25.92,25.89,25.91,303752.0,25.0852,25.1143,25.0852,25.1046,303752.0
2024-04-29 10:35:00,25.91,25.93,25.89,25.93,542758.0,25.1046,25.1239,25.0852,25.1239,542758.0
2024-04-29 10:40:00,25.93,25.97,25.92,25.97,554572.0,25.1239,25.1627,25.1143,25.1627,554572.0
2024-04-29 10:45:00,25.97,25.98,25.95,25.96,335853.0,25.1627,25.1724,25.1433,25.153,335853.0
2024-04-29 10:50:00,25.97,25.99,25.96,25.98,420649.0,25.1627,25.1821,25.153,25.1724,420649.0
2024-04-29 10:55:00,25.98,25.99,25.97,25.98,715657.0,25.1724,25.1821,25.1627,25.1724,715657.0
2024-04-29 11:00:00,25.98,25.98,25.96,25.97,266001.0,25.1724,25.1724,25.153,25.1627,266001.0
2024-04-29 11:05:00,25.98,25.98,25.95,25.96,276687.0,25.1724,25.1724,25.1433,25.153,276687.0
2024-04-29 11:10:00,25.96,25.97,25.95,25.97,150410.0,25.153,25.1627,25.1433,25.1627,150410.0
2024-04-29 11:15:00,25.96,25.98,25.96,25.98,239858.0,25.153,25.1724,25.153,25.1724,239858.0
2024-04-29 11:20:00,25.98,25.98,25.96,25.97,415586.0,25.1724,25.1724,25.153,25.1627,415586.0
2024-04-29 11:25:00,25.97,25.99,25.96,25.99,403010.0,25.1627,25.1821,25.153,25.1821,403010.0
2024-04-29 11:30:00,25.98,26.0,25.97,25.97,697941.0,25.1724,25.1918,25.1627,25.1627,697941.0
2024-04-29 11:35:00,25.98,25.98,25.96,25.96,51643.0,25.1724,25.1724,25.153,25.153,51643.0
2024-04-29 11:40:00,25.96,25.97,25.96,25.96,57363.0,25.153,25.1627,25.153,25.153,57363.0
2024-04-29 11:45:00,25.96,25.98,25.96,25.98,330014.0,25.153,25.1724,25.153,25.1724,330014.0
2024-04-29 11:50:00,25.97,25.98,25.97,25.98,122030.0,25.1627,25.1724,25.1627,25.1724,122030.0
2024-04-29 11:55:00,25.98,25.98,25.96,25.96,244766.0,25.1724,25.1724,25.153,25.153,244766.0
2024-04-29 12:00:00,25.96,25.98,25.96,25.98,441653.0,25.153,25.1724,25.153,25.1724,441653.0
2024-04-29 12:05:00,25.98,25.98,25.97,25.98,58012.0,25.1724,25.1724,25.1627,25.1724,58012.0
2024-04-29 12:10:00,25.98,25.99,25.97,25.99,79210.0,25.1724,25.1821,25.1627,25.1821,79210.0
2024-04-29 12:15:00,25.99,26.0,25.98,26.0,480301.0,25.1821,25.1918,25.1724,25.1918,480301.0
2024-04-29 12:20:00,26.0,26.03,25.99,26.02,387258.0,25.1918,25.2208,25.1821,25.2111,387258.0
2024-04-29 12:25:00,26.03,26.04,26.02,26.04,134212.0,25.2208,25.2305,25.2111,25.2305,134212.0
2024-04-29 12:30:00,26.04,26.04,26.01,26.03,660202.0,25.2305,25.2305,25.2015,25.2208,660202.0
2024-04-29 12:35:00,26.03,26.04,26.01,26.03,759427.0,25.2208,25.2305,25.2015,25.2208,759427.0
2024-04-29 12:40:00,26.03,26.03,26.01,26.02,124003.0,25.2208,25.2208,25.2015,25.2111,124003.0
2024-04-29 12:45:00,26.03,26.04,26.01,26.01,204394.0,25.2208,25.2305,25.2015,25.2015,204394.0
2024-04-29 12:50:00,26.02,26.03,26.01,26.03,106760.0,25.2111,25.2208,25.2015,25.2208,106760.0
2024-04-29 12:55:00,26.03,26.03,26.02,26.03,73618.0,25.2208,25.2208,25.2111,25.2208,73618.0
2024-04-29 13:00:00,26.03,26.03,26.01,26.03,448060.0,25.2208,25.2208,25.2015,25.2208,448060.0
2024-04-29 13:05:00,26.03,26.03,26.01,26.03,121180.0,25.2208,25.2208,25.2015,25.2208,121180.0
2024-04-29 13:10:00,26.03,26.03,26.01,26.03,204741.0,25.2208,25.2208,25.2015,25.2208,204741.0
2024-04-29 13:15:00,26.02,26.03,26.02,26.03,93585.0,25.2111,25.2208,25.2111,25.2208,93585.0
2024-04-29 13:20:00,26.03,26.04,26.02,26.04,135713.0,25.2208,25.2305,25.2111,25.2305,135713.0
2024-04-29 13:25:00,26.04,26.05,26.03,26.04,176290.0,25.2305,25.2402,25.2208,25.2305,176290.0
2024-04-29 13:30:00,26.05,26.05,26.04,26.04,98043.0,25.2402,25.2402,25.2305,25.2305,98043.0
2024-04-29 13:35:00,26.04,26.05,26.03,26.03,282163.0,25.2305,25.2402,25.2208,25.2208,282163.0
2024-04-29 13:40:00,26.03,26.04,26.03,26.03,140559.0,25.2208,25.2305,25.2208,25.2208,140559.0
2024-04-29 13:45:00,26.03,26.04,26.03,26.03,118809.0,25.2208,25.2305,25.2208,25.2208,118809.0
2024-04-29 13:50:00,26.03,26.04,26.02,26.04,119264.0,25.2208,25.2305,25.2111,25.2305,119264.0
2024-04-29 13:55:00,26.04,26.04,26.03,26.04,106498.0,25.2305,25.2305,25.2208,25.2305,106498.0
2024-04-29 14:00:00,26.04,26.05,26.03,26.05,305068.0,25.2305,25.2402,25.2208,25.2402,305068.0
2024-04-29 14:05:00,26.04,26.05,26.03,26.04,231976.0,25.2305,25.2402,25.2208,25.2305,231976.0
2024-04-29 14:10:00,26.03,26.04,26.02,26.03,128717.0,25.2208,25.2305,25.2111,25.2208,128717.0
2024-04-29 14:15:00,26.03,26.04,26.02,26.04,313172.0,25.2208,25.2305,25.2111,25.2305,313172.0
2024-04-29 14:20:00,26.04,26.04,26.03,26.04,76646.0,25.2305,25.2305,25.2208,25.2305,76646.0
2024-04-29 14:25:00,26.04,26.04,26.01,26.03,689087.0,25.2305,25.2305,25.2015,25.2208,689087.0
2024-04-29 14:30:00,26.03,26.03,26.0,26.02,475391.0,25.2208,25.2208,25.1918,25.2111,475391.0
2024-04-29 14:35:00,26.02,26.02,26.01,26.02,123012.0,25.2111,25.2111,25.2015,25.2111,123012.0
2024-04-29 14:40:00,26.02,26.04,26.02,26.04,167409.0,25.2111,25.2305,25.2111,25.2305,167409.0
2024-04-29 14:45:00,26.04,26.05,26.03,26.05,203865.0,25.2305,25.2402,25.2208,25.2402,203865.0
2024-04-29 14:50:00,26.05,26.05,26.04,26.05,173309.0,25.2402,25.2402,25.2305,25.2402,173309.0
2024-04-29 14:55:00,26.05,26.05,26.04,26.05,84833.0,25.2402,25.2402,25.2305,25.2402,84833.0
2024-04-29 15:00:00,26.05,26.05,26.01,26.02,769448.0,25.2402,25.2402,25.2015,25.2111,769448.0
2024-04-29 15:05:00,26.02,26.05,26.02,26.05,381286.0,25.2111,25.2402,25.2111,25.2402,381286.0
2024-04-29 15:10:00,26.05,26.05,26.04,26.05,96059.0,25.2402,25.2402,25.2305,25.2402,96059.0
2024-04-29 15:15:00,26.04,26.05,26.03,26.03,336003.0,25.2305,25.2402,25.2208,25.2208,336003.0
2024-04-29 15:20:00,26.03,26.05,26.03,26.05,335201.0,25.2208,25.2402,25.2208,25.2402,335201.0
2024-04-29 15:25:00,26.04,26.05,26.04,26.04,421634.0,25.2305,25.2402,25.2305,25.2305,421634.0
2024-04-29 15:30:00,26.05,26.05,26.04,26.05,155383.0,25.2402,25.2402,25.2305,25.2402,155383.0
2024-04-29 15:35:00,26.05,26.06,26.03,26.05,824838.0,25.2402,25.2499,25.2208,25.2402,824838.0
2024-04-29 15:40:00,26.05,26.06,26.05,26.05,248123.0,25.2402,25.2499,25.2402,25.2402,248123.0
2024-04-29 15:45:00,26.05,26.07,26.05,26.07,385445.0,25.2402,25.2596,25.2402,25.2596,385445.0
2024-04-29 15:50:00,26.07,26.08,26.06,26.07,601645.0,25.2596,25.2693,25.2499,25.2596,601645.0
2024-04-29 15:55:00,26.08,26.12,26.07,26.1,3114790.0,25.2693,25.308,25.2596,25.2887,3114790.0
2024-04-30 09:30:00,25.73,25.78,25.68,25.71,1419495.0,24.9302,24.9786,24.8817,24.9108,1419495.0
2024-04-30 09:35:00,25.72,25.74,25.68,25.71,736225.0,24.9205,24.9399,24.8817,24.9108,736225.0
2024-04-30 09:40:00,25.71,25.75,25.7,25.74,841504.0,24.9108,24.9495,24.9011,24.9399,841504.0
2024-04-30 09:45:00,25.74,25.76,25.72,25.72,736093.0,24.9399,24.9592,24.9205,24.9205,736093.0
2024-04-30 09:50:00,25.72,25.75,25.71,25.73,446101.0,24.9205,24.9495,24.9108,24.9302,446101.0
2024-04-30 09:55:00,25.73,25.78,25.72,25.76,1162729.0,24.9302,24.9786,24.9205,24.9592,1162729.0
2024-04-30 10:00:00,25.76,25.79,25.73,25.75,653592.0,24.9592,24.9883,24.9302,24.9495,653592.0
2024-04-30 10:05:00,25.75,25.77,25.69,25.71,352813.0,24.9495,24.9689,24.8914,24.9108,352813.0
2024-04-30 10:10:00,25.71,25.73,25.69,25.72,376139.0,24.9108,24.9302,24.8914,24.9205,376139.0
2024-04-30 10:15:00,25.71,25.76,25.71,25.76,399069.0,24.9108,24.9592,24.9108,24.9592,399069.0
2024-04-30 10:20:00,25.76,25.79,25.75,25.78,416228.0,24.9592,24.9883,24.9495,24.9786,416228.0
2024-04-30 10:25:00,25.78,25.79,25.75,25.77,539966.0,24.9786,24.9883,24.9495,24.9689,539966.0
2024-04-30 10:30:00,25.77,25.78,25.74,25.74,372227.0,24.9689,24.9786,24.9399,24.9399,372227.0
2024-04-30 10:35:00,25.74,25.76,25.73,25.75,310898.0,24.9399,24.9592,24.9302,24.9495,310898.0
2024-04-30 10:40:00,25.75,25.77,25.74,25.76,276161.0,24.9495,24.9689,24.9399,24.9592,276161.0
2024-04-30 10:45:00,25.76,25.79,25.76,25.78,373891.0,24.9592,24.9883,24.9592,24.9786,373891.0
2024-04-30 10:50:00,25.78,25.78,25.75,25.76,278096.0,24.9786,24.9786,24.9495,24.9592,278096.0
2024-04-30 10:55:00,25.76,25.78,25.75,25.76,168003.0,24.9592,24.9786,24.9495,24.9592,168003.0
2024-04-30 11:00:00,25.77,25.79,25.75,25.78,264809.0,24.9689,24.9883,24.9495,24.9786,264809.0
2024-04-30 11:05:00,25.78,25.78,25.73,25.74,237162.0,24.9786,24.9786,24.9302,24.9399,237162.0
2024-04-30 11:10:00,25.74,25.75,25.68,25.68,542721.0,24.9399,24.9495,24.8817,24.8817,542721.0
2024-04-30 11:15:00,25.69,25.7,25.68,25.7,232941.0,24.8914,24.9011,24.8817,24.9011,232941.0
2024-04-30 11:20:00,25.7,25.7,25.68,25.69,171156.0,24.9011,24.9011,24.8817,24.8914,171156.0
2024-04-30 11:25:00,25.69,25.7,25.67,25.69,389655.0,24.8914,24.9011,24.872,24.8914,389655.0
2024-04-30 11:30:00,25.68,25.7,25.67,25.68,375028.0,24.8817,24.9011,24.872,24.8817,375028.0
2024-04-30 11:35:00,25.68,25.69,25.66,25.66,162491.0,24.8817,24.8914,24.8623,24.8623,162491.0
2024-04-30 11:40:00,25.66,25.66,25.63,25.64,255913.0,24.8623,24.8623,24.8333,24.843,255913.0
2024-04-30 11:45:00,25.64,25.66,25.63,25.64,647468.0,24.843,24.8623,24.8333,24.843,647468.0
2024-04-30 11:50:00,25.64,25.65,25.63,25.64,340957.0,24.843,24.8526,24.8333,24.843,340957.0
2024-04-30 11:55:00,25.64,25.66,25.63,25.66,252102.0,24.843,24.8623,24.8333,24.8623,252102.0
2024-04-30 12:00:00,25.65,25.66,25.63,25.64,313739.0,24.8526,24.8623,24.8333,24.843,313739.0
2024-04-30 12:05:00,25.64,25.64,25.61,25.61,153380.0,24.843,24.843,24.8139,24.8139,153380.0
2024-04-30 12:10:00,25.62,25.62,25.61,25.62,98943.0,24.8236,24.8236,24.8139,24.8236,98943.0
2024-04-30 12:15:00,25.61,25.63,25.6,25.63,464236.0,24.8139,24.8333,24.8042,24.8333,464236.0
2024-04-30 12:20:00,25.63,25.65,25.62,25.64,342294.0,24.8333,24.8526,24.8236,24.843,342294.0
2024-04-30 12:25:00,25.65,25.65,25.62,25.63,515744.0,24.8526,24.8526,24.8236,24.8333,515744.0
2024-04-30 12:30:00,25.63,25.63,25.59,25.6,395444.0,24.8333,24.8333,24.7945,24.8042,395444.0
2024-04-30 12:35:00,25.6,25.62,25.59,25.6,437699.0,24.8042,24.8236,24.7945,24.8042,437699.0
2024-04-30 12:40:00,25.6,25.61,25.59,25.6,152436.0,24.8042,24.8139,24.7945,24.8042,152436.0
2024-04-30 12:45:00,25.6,25.6,25.57,25.57,938510.0,24.8042,24.8042,24.7751,24.7751,938510.0
2024-04-30 12:50:00,25.57,25.59,25.56,25.58,605030.0,24.7751,24.7945,24.7654,24.7848,605030.0
2024-04-30 12:55:00,25.57,25.58,25.56,25.57,351882.0,24.7751,24.7848,24.7654,24.7751,351882.0
2024-04-30 13:00:00,25.56,25.59,25.56,25.59,217917.0,24.7654,24.7945,24.7654,24.7945,217917.0
2024-04-30 13:05:00,25.58,25.59,25.57,25.59,164474.0,24.7848,24.7945,24.7751,24.7945,164474.0
2024-04-30 13:10:00,25.58,25.59,25.57,25.59,440462.0,24.7848,24.7945,24.7751,24.7945,440462.0
2024-04-30 13:15:00,25.59,25.6,25.58,25.59,194245.0,24.7945,24.8042,24.7848,24.7945,194245.0
2024-04-30 13:20:00,25.6,25.61,25.59,25.6,487045.0,24.8042,24.8139,24.7945,24.8042,487045.0
2024-04-30 13:25:00,25.6,25.6,25.59,25.59,190226.0,24.8042,24.8042,24.7945,24.7945,190226.0
2024-04-30 13:30:00,25.59,25.59,25.58,25.59,144751.0,24.7945,24.7945,24.7848,24.7945,144751.0
2024-04-30 13:35:00,25.59,25.6,25.58,25.6,134822.0,24.7945,24.8042,24.7848,24.8042,134822.0
2024-04-30 13:40:00,25.6,25.6,25.58,25.59,136535.0,24.8042,24.8042,24.7848,24.7945,136535.0
2024-04-30 13:45:00,25.58,25.6,25.58,25.6,234024.0,24.7848,24.8042,24.7848,24.8042,234024.0
2024-04-30 13:50:00,25.59,25.6,25.59,25.6,84294.0,24.7945,24.8042,24.7945,24.8042,84294.0
2024-04-30 13:55:00,25.6,25.61,25.59,25.6,265607.0,24.8042,24.8139,24.7945,24.8042,265607.0
2024-04-30 14:00:00,25.6,25.61,25.59,25.6,138013.0,24.8042,24.8139,24.7945,24.8042,138013.0
2024-04-30 14:05:00,25.6,25.61,25.58,25.59,228290.0,24.8042,24.8139,24.7848,24.7945,228290.0
2024-04-30 14:10:00,25.59,25.59,25.58,25.58,74122.0,24.7945,24.7945,24.7848,24.7848,74122.0
2024-04-30 14:15:00,25.59,25.59,25.58,25.58,85586.0,24.7945,24.7945,24.7848,24.7848,85586.0
2024-04-30 14:20:00,25.58,25.59,25.57,25.57,233173.0,24.7848,24.7945,24.7751,24.7751,233173.0
2024-04-30 14:25:00,25.57,25.58,25.55,25.57,643871.0,24.7751,24.7848,24.7558,24.7751,643871.0
2024-04-30 14:30:00,25.57,25.58,25.56,25.58,342614.0,24.7751,24.7848,24.7654,24.7848,342614.0
2024-04-30 14:35:00,25.58,25.59,25.57,25.59,475092.0,24.7848,24.7945,24.7751,24.7945,475092.0
2024-04-30 14:40:00,25.59,25.59,25.57,25.57,282747.0,24.7945,24.7945,24.7751,24.7751,282747.0
2024-04-30 14:45:00,25.57,25.58,25.56,25.57,366609.0,24.7751,24.7848,24.7654,24.7751,366609.0
2024-04-30 14:50:00,25.57,25.57,25.55,25.57,370753.0,24.7751,24.7751,24.7558,24.7751,370753.0
2024-04-30 14:55:00,25.57,25.57,25.55,25.55,282193.0,24.7751,24.7751,24.7558,24.7558,282193.0
2024-04-30 15:00:00,25.55,25.56,25.55,25.55,363560.0,24.7558,24.7654,24.7558,24.7558,363560.0
2024-04-30 15:05:00,25.55,25.56,25.55,25.55,326475.0,24.7558,24.7654,24.7558,24.7558,326475.0
2024-04-30 15:10:00,25.55,25.56,25.54,25.55,521872.0,24.7558,24.7654,24.7461,24.7558,521872.0
2024-04-30 15:15:00,25.55,25.55,25.52,25.54,876153.0,24.7558,24.7558,24.7267,24.7461,876153.0
2024-04-30 15:20:00,25.54,25.54,25.51,25.51,764682.0,24.7461,24.7461,24.717,24.717,764682.0
2024-04-30 15:25:00,25.51,25.53,25.5,25.53,866627.0,24.717,24.7364,24.7073,24.7364,866627.0
2024-04-30 15:30:00,25.53,25.53,25.51,25.52,532684.0,24.7364,24.7364,24.717,24.7267,532684.0
2024-04-30 15:35:00,25.52,25.53,25.51,25.52,704394.0,24.7267,24.7364,24.717,24.7267,704394.0
2024-04-30 15:40:00,25.52,25.53,25.51,25.53,335993.0,24.7267,24.7364,24.717,24.7364,335993.0
2024-04-30 15:45:00,25.53,25.54,25.52,25.54,933062.0,24.7364,24.7461,24.7267,24.7461,933062.0
2024-04-30 15:50:00,25.54,25.54,25.52,25.54,1968500.0,24.7461,24.7461,24.7267,24.7461,1968500.0
2024-04-30 15:55:00,25.54,25.54,25.49,25.51,3502730.0,24.7461,24.7461,24.6976,24.717,3502730.0
2024-05-01 09:30:00,25.62,25.69,25.56,25.66,1505826.0,24.8236,24.8914,24.7654,24.8623,1505826.0
2024-05-01 09:35:00,25.66,25.66,25.56,25.57,304543.0,24.8623,24.8623,24.7654,24.7751,304543.0
2024-05-01 09:40:00,25.57,25.58,25.53,25.56,342598.0,24.7751,24.7848,24.7364,24.7654,342598.0
2024-05-01 09:45:00,25.56,25.62,25.56,25.61,574551.0,24.7654,24.8236,24.7654,24.8139,574551.0
2024-05-01 09:50:00,25.61,25.63,25.59,25.6,338792.0,24.8139,24.8333,24.7945,24.8042,338792.0
2024-05-01 09:55:00,25.6,25.63,25.59,25.61,326615.0,24.8042,24.8333,24.7945,24.8139,326615.0
2024-05-01 10:00:00,25.61,25.64,25.58,25.61,430620.0,24.8139,24.843,24.7848,24.8139,430620.0
2024-05-01 10:05:00,25.6,25.64,25.6,25.62,374155.0,24.8042,24.843,24.8042,24.8236,374155.0
2024-05-01 10:10:00,25.62,25.62,25.58,25.61,366361.0,24.8236,24.8236,24.7848,24.8139,366361.0
2024-05-01 10:15:00,25.6,25.63,25.58,25.63,671115.0,24.8042,24.8333,24.7848,24.8333,671115.0
2024-05-01 10:20:00,25.63,25.65,25.62,25.64,253973.0,24.8333,24.8526,24.8236,24.843,253973.0
2024-05-01 10:25:00,25.64,25.74,25.64,25.73,551961.0,24.843,24.9399,24.843,24.9302,551961.0
2024-05-01 10:30:00,25.73,25.74,25.71,25.71,664076.0,24.9302,24.9399,24.9108,24.9108,664076.0
2024-05-01 10:35:00,25.72,25.73,25.7,25.72,204790.0,24.9205,24.9302,24.9011,24.9205,204790.0
2024-05-01 10:40:00,25.72,25.75,25.7,25.74,1156756.0,24.9205,24.9495,24.9011,24.9399,1156756.0
2024-05-01 10:45:00,25.75,25.81,25.74,25.79,934740.0,24.9495,25.0077,24.9399,24.9883,934740.0
2024-05-01 10:50:00,25.79,25.85,25.78,25.8,749760.0,24.9883,25.0464,24.9786,24.998,749760.0
2024-05-01 10:55:00,25.8,25.81,25.78,25.8,341613.0,24.998,25.0077,24.9786,24.998,341613.0
2024-05-01 11:00:00,25.8,25.81,25.78,25.8,428912.0,24.998,25.0077,24.9786,24.998,428912.0
2024-05-01 11:05:00,25.8,25.82,25.76,25.77,373429.0,24.998,25.0174,24.9592,24.9689,373429.0
2024-05-01 11:10:00,25.77,25.78,25.75,25.76,1297714.0,24.9689,24.9786,24.9495,24.9592,1297714.0
2024-05-01 11:15:00,25.76,25.77,25.73,25.74,455100.0,24.9592,24.9689,24.9302,24.9399,455100.0
2024-05-01 11:20:00,25.75,25.77,25.74,25.76,188562.0,24.9495,24.9689,24.9399,24.9592,188562.0
2024-05-01 11:25:00,25.76,25.78,25.75,25.77,368046.0,24.9592,24.9786,24.9495,24.9689,368046.0
2024-05-01 11:30:00,25.78,25.8,25.76,25.79,531470.0,24.9786,24.998,24.9592,24.9883,531470.0
2024-05-01 11:35:00,25.8,25.8,25.77,25.79,262380.0,24.998,24.998,24.9689,24.9883,262380.0
2024-05-01 11:40:00,25.79,25.8,25.77,25.8,522814.0,24.9883,24.998,24.9689,24.998,522814.0
2024-05-01 11:45:00,25.8,25.82,25.77,25.78,648376.0,24.998,25.0174,24.9689,24.9786,648376.0
2024-05-01 11:50:00,25.78,25.78,25.75,25.76,363103.0,24.9786,24.9786,24.9495,24.9592,363103.0
2024-05-01 11:55:00,25.77,25.77,25.74,25.76,296072.0,24.9689,24.9689,24.9399,24.9592,296072.0
2024-05-01 12:00:00,25.75,25.77,25.74,25.77,294911.0,24.9495,24.9689,24.9399,24.9689,294911.0
2024-05-01 12:05:00,25.77,25.78,25.74,25.76,220053.0,24.9689,24.9786,24.9399,24.9592,220053.0
2024-05-01 12:10:00,25.76,25.77,25.75,25.77,271969.0,24.9592,24.9689,24.9495,24.9689,271969.0
2024-05-01 12:15:00,25.77,25.77,25.73,25.74,361201.0,24.9689,24.9689,24.9302,24.9399,361201.0
2024-05-01 12:20:00,25.74,25.75,25.73,25.74,177785.0,24.9399,24.9495,24.9302,24.9399,177785.0
2024-05-01 12:25:00,25.74,25.76,25.73,25.76,279739.0,24.9399,24.9592,24.9302,24.9592,279739.0
2024-05-01 12:30:00,25.76,25.76,25.74,25.75,277136.0,24.9592,24.9592,24.9399,24.9495,277136.0
2024-05-01 12:35:00,25.76,25.77,25.75,25.77,239721.0,24.9592,24.9689,24.9495,24.9689,239721.0
2024-05-01 12:40:00,25.77,25.77,25.74,25.74,216806.0,24.9689,24.9689,24.9399,24.9399,216806.0
2024-05-01 12:45:00,25.74,25.75,25.72,25.75,210774.0,24.9399,24.9495,24.9205,24.9495,210774.0
2024-05-01 12:50:00,25.75,25.75,25.72,25.75,269503.0,24.9495,24.9495,24.9205,24.9495,269503.0
2024-05-01 12:55:00,25.75,25.77,25.74,25.75,280308.0,24.9495,24.9689,24.9399,24.9495,280308.0
2024-05-01 13:00:00,25.76,25.76,25.74,25.74,250214.0,24.9592,24.9592,24.9399,24.9399,250214.0
2024-05-01 13:05:00,25.74,25.75,25.73,25.75,414873.0,24.9399,24.9495,24.9302,24.9495,414873.0
2024-05-01 13:10:00,25.75,25.75,25.72,25.72,176194.0,24.9495,24.9495,24.9205,24.9205,176194.0
2024-05-01 13:15:00,25.73,25.73,25.7,25.72,321135.0,24.9302,24.9302,24.9011,24.9205,321135.0
2024-05-01 13:20:00,25.72,25.74,25.71,25.73,110786.0,24.9205,24.9399,24.9108,24.9302,110786.0
2024-05-01 13:25:00,25.73,25.74,25.71,25.73,73293.0,24.9302,24.9399,24.9108,24.9302,73293.0
2024-05-01 13:30:00,25.73,25.73,25.71,25.72,84735.0,24.9302,24.9302,24.9108,24.9205,84735.0
2024-05-01 13:35:00,25.73,25.76,25.72,25.75,388384.0,24.9302,24.9592,24.9205,24.9495,388384.0
2024-05-01 13:40:00,25.75,25.75,25.72,25.73,290755.0,24.9495,24.9495,24.9205,24.9302,290755.0
2024-05-01 13:45:00,25.73,25.76,25.72,25.76,354433.0,24.9302,24.9592,24.9205,24.9592,354433.0
2024-05-01 13:50:00,25.76,25.78,25.75,25.77,482810.0,24.9592,24.9786,24.9495,24.9689,482810.0
2024-05-01 13:55:00,25.77,25.8,25.76,25.79,491070.0,24.9689,24.998,24.9592,24.9883,491070.0
2024-05-01 14:00:00,25.79,25.84,25.75,25.83,1374839.0,24.9883,25.0367,24.9495,25.0271,1374839.0
2024-05-01 14:05:00,25.83,25.83,25.77,25.78,383847.0,25.0271,25.0271,24.9689,24.9786,383847.0
2024-05-01 14:10:00,25.78,25.82,25.76,25.79,271256.0,24.9786,25.0174,24.9592,24.9883,271256.0
2024-05-01 14:15:00,25.79,25.82,25.78,25.8,283035.0,24.9883,25.0174,24.9786,24.998,283035.0
2024-05-01 14:20:00,25.8,25.81,25.77,25.81,200436.0,24.998,25.0077,24.9689,25.0077,200436.0
2024-05-01 14:25:00,25.81,25.83,25.8,25.81,299083.0,25.0077,25.0271,24.998,25.0077,299083.0
2024-05-01 14:30:00,25.81,25.86,25.72,25.84,1341635.0,25.0077,25.0561,24.9205,25.0367,1341635.0
2024-05-01 14:35:00,25.84,25.88,25.74,25.86,1102021.0,25.0367,25.0755,24.9399,25.0561,1102021.0
2024-05-01 14:40:00,25.86,25.92,25.83,25.9,664794.0,25.0561,25.1143,25.0271,25.0949,664794.0
2024-05-01 14:45:00,25.91,25.91,25.82,25.87,533624.0,25.1046,25.1046,25.0174,25.0658,533624.0
2024-05-01 14:50:00,25.88,25.91,25.86,25.89,335882.0,25.0755,25.1046,25.0561,25.0852,335882.0
2024-05-01 14:55:00,25.89,25.9,25.85,25.86,543767.0,25.0852,25.0949,25.0464,25.0561,543767.0
2024-05-01 15:00:00,25.86,25.91,25.84,25.85,703030.0,25.0561,25.1046,25.0367,25.0464,703030.0
2024-05-01 15:05:00,25.84,25.86,25.82,25.85,676621.0,25.0367,25.0561,25.0174,25.0464,676621.0
2024-05-01 15:10:00,25.85,25.86,25.82,25.83,559077.0,25.0464,25.0561,25.0174,25.0271,559077.0
2024-05-01 15:15:00,25.83,25.85,25.81,25.82,535490.0,25.0271,25.0464,25.0077,25.0174,535490.0
2024-05-01 15:20:00,25.82,25.85,25.77,25.84,625273.0,25.0174,25.0464,24.9689,25.0367,625273.0
2024-05-01 15:25:00,25.85,25.85,25.8,25.81,383883.0,25.0464,25.0464,24.998,25.0077,383883.0
2024-05-01 15:30:00,25.8,25.81,25.77,25.78,371382.0,24.998,25.0077,24.9689,24.9786,371382.0
2024-05-01 15:35:00,25.78,25.79,25.73,25.75,420470.0,24.9786,24.9883,24.9302,24.9495,420470.0
2024-05-01 15:40:00,25.75,25.77,25.73,25.75,547660.0,24.9495,24.9689,24.9302,24.9495,547660.0
2024-05-01 15:45:00,25.75,25.76,25.73,25.75,652295.0,24.9495,24.9592,24.9302,24.9495,652295.0
2024-05-01 15:50:00,25.74,25.75,25.68,25.69,1197398.0,24.9399,24.9495,24.8817,24.8914,1197398.0
2024-05-01 15:55:00,25.69,25.7,25.66,25.68,1820573.0,24.8914,24.9011,24.8623,24.8817,1820573.0
2024-05-02 09:30:00,26.46,26.58,26.45,26.57,2508497.0,25.6375,25.7537,25.6278,25.744,2508497.0
2024-05-02 09:35:00,26.57,26.6,26.52,26.55,1634976.0,25.744,25.7731,25.6956,25.7247,1634976.0
2024-05-02 09:40:00,26.55,26.57,26.52,26.55,632221.0,25.7247,25.744,25.6956,25.7247,632221.0
2024-05-02 09:45:00,26.55,26.59,26.54,26.57,743930.0,25.7247,25.7634,25.715,25.744,743930.0
2024-05-02 09:50:00,26.57,26.58,26.54,26.57,542719.0,25.744,25.7537,25.715,25.744,542719.0
2024-05-02 09:55:00,26.58,26.58,26.53,26.54,607075.0,25.7537,25.7537,25.7053,25.715,607075.0
2024-05-02 10:00:00,26.54,26.54,26.47,26.5,787770.0,25.715,25.715,25.6472,25.6762,787770.0
2024-05-02 10:05:00,26.5,26.5,26.45,26.46,1155436.0,25.6762,25.6762,25.6278,25.6375,1155436.0
2024-05-02 10:10:00,26.46,26.49,26.45,26.48,467702.0,25.6375,25.6665,25.6278,25.6568,467702.0
2024-05-02 10:15:00,26.48,26.52,26.47,26.52,657339.0,25.6568,25.6956,25.6472,25.6956,657339.0
2024-05-02 10:20:00,26.52,26.59,26.5,26.59,729814.0,25.6956,25.7634,25.6762,25.7634,729814.0
2024-05-02 10:25:00,26.59,26.63,26.58,26.62,576185.0,25.7634,25.8022,25.7537,25.7925,576185.0
2024-05-02 10:30:00,26.62,26.67,26.61,26.67,1056789.0,25.7925,25.8409,25.7828,25.8409,1056789.0
2024-05-02 10:35:00,26.67,26.69,26.66,26.68,579027.0,25.8409,25.8603,25.8313,25.8506,579027.0
2024-05-02 10:40:00,26.69,26.71,26.64,26.7,1019546.0,25.8603,25.8797,25.8119,25.87,1019546.0
2024-05-02 10:45:00,26.69,26.78,26.68,26.78,1317600.0,25.8603,25.9475,25.8506,25.9475,1317600.0
2024-05-02 10:50:00,26.77,26.81,26.76,26.79,1015801.0,25.9378,25.9766,25.9281,25.9572,1015801.0
2024-05-02 10:55:00,26.78,26.8,26.75,26.75,1653933.0,25.9475,25.9669,25.9185,25.9185,1653933.0
2024-05-02 11:00:00,26.76,26.77,26.73,26.74,758437.0,25.9281,25.9378,25.8991,25.9088,758437.0
2024-05-02 11:05:00,26.74,26.77,26.67,26.77,1654345.0,25.9088,25.9378,25.8409,25.9378,1654345.0
2024-05-02 11:10:00,26.77,26.77,26.74,26.77,976581.0,25.9378,25.9378,25.9088,25.9378,976581.0
2024-05-02 11:15:00,26.77,26.79,26.76,26.77,681005.0,25.9378,25.9572,25.9281,25.9378,681005.0
2024-05-02 11:20:00,26.77,26.78,26.75,26.77,334349.0,25.9378,25.9475,25.9185,25.9378,334349.0
2024-05-02 11:25:00,26.77,26.78,26.76,26.78,568638.0,25.9378,25.9475,25.9281,25.9475,568638.0
2024-05-02 11:30:00,26.78,26.79,26.76,26.78,564423.0,25.9475,25.9572,25.9281,25.9475,564423.0
2024-05-02 11:35:00,26.78,26.8,26.77,26.8,295311.0,25.9475,25.9669,25.9378,25.9669,295311.0
2024-05-02 11:40:00,26.8,26.87,26.8,26.87,779224.0,25.9669,26.0347,25.9669,26.0347,779224.0
2024-05-02 11:45:00,26.87,26.88,26.85,26.85,766646.0,26.0347,26.0444,26.0153,26.0153,766646.0
2024-05-02 11:50:00,26.85,26.9,26.84,26.9,859367.0,26.0153,26.0638,26.0057,26.0638,859367.0
2024-05-02 11:55:00,26.89,26.92,26.88,26.91,1026295.0,26.0541,26.0832,26.0444,26.0735,1026295.0
2024-05-02 12:00:00,26.91,26.92,26.87,26.88,1630718.0,26.0735,26.0832,26.0347,26.0444,1630718.0
2024-05-02 12:05:00,26.89,26.92,26.88,26.91,1386713.0,26.0541,26.0832,26.0444,26.0735,1386713.0
2024-05-02 12:10:00,26.92,26.92,26.88,26.89,465636.0,26.0832,26.0832,26.0444,26.0541,465636.0
2024-05-02 12:15:00,26.9,26.9,26.88,26.89,333687.0,26.0638,26.0638,26.0444,26.0541,333687.0
2024-05-02 12:20:00,26.88,26.95,26.88,26.95,407175.0,26.0444,26.1122,26.0444,26.1122,407175.0
2024-05-02 12:25:00,26.95,26.97,26.94,26.96,346882.0,26.1122,26.1316,26.1025,26.1219,346882.0
2024-05-02 12:30:00,26.97,27.01,26.96,27.01,876191.0,26.1316,26.1704,26.1219,26.1704,876191.0
2024-05-02 12:35:00,27.01,27.02,26.98,27.02,2404609.0,26.1704,26.1801,26.1413,26.1801,2404609.0
2024-05-02 12:40:00,27.02,27.03,26.99,27.0,815264.0,26.1801,26.1898,26.151,26.1607,815264.0
2024-05-02 12:45:00,27.0,27.0,26.98,27.0,598943.0,26.1607,26.1607,26.1413,26.1607,598943.0
2024-05-02 12:50:00,27.0,27.02,26.99,27.01,655961.0,26.1607,26.1801,26.151,26.1704,655961.0
2024-05-02 12:55:00,27.01,27.01,26.99,27.01,817240.0,26.1704,26.1704,26.151,26.1704,817240.0
2024-05-02 13:00:00,27.01,27.06,27.01,27.05,737849.0,26.1704,26.2188,26.1704,26.2091,737849.0
2024-05-02 13:05:00,27.05,27.07,27.05,27.07,424061.0,26.2091,26.2285,26.2091,26.2285,424061.0
2024-05-02 13:10:00,27.07,27.11,27.06,27.1,348097.0,26.2285,26.2673,26.2188,26.2576,348097.0
2024-05-02 13:15:00,27.1,27.11,27.07,27.09,1101925.0,26.2576,26.2673,26.2285,26.2479,1101925.0
2024-05-02 13:20:00,27.09,27.09,27.06,27.09,706009.0,26.2479,26.2479,26.2188,26.2479,706009.0
2024-05-02 13:25:00,27.08,27.1,27.05,27.1,1064518.0,26.2382,26.2576,26.2091,26.2576,1064518.0
2024-05-02 13:30:00,27.1,27.12,27.09,27.1,581375.0,26.2576,26.277,26.2479,26.2576,581375.0
2024-05-02 13:35:00,27.11,27.15,27.09,27.15,390390.0,26.2673,26.306,26.2479,26.306,390390.0
2024-05-02 13:40:00,27.15,27.19,27.13,27.19,849778.0,26.306,26.3448,26.2866,26.3448,849778.0
2024-05-02 13:45:00,27.19,27.2,27.14,27.14,659445.0,26.3448,26.3545,26.2963,26.2963,659445.0
2024-05-02 13:50:00,27.15,27.19,27.14,27.17,714663.0,26.306,26.3448,26.2963,26.3254,714663.0
2024-05-02 13:55:00,27.17,27.21,27.16,27.2,721220.0,26.3254,26.3642,26.3157,26.3545,721220.0
2024-05-02 14:00:00,27.2,27.23,27.18,27.21,491559.0,26.3545,26.3835,26.3351,26.3642,491559.0
2024-05-02 14:05:00,27.21,27.27,27.2,27.26,743760.0,26.3642,26.4223,26.3545,26.4126,743760.0
2024-05-02 14:10:00,27.27,27.28,27.22,27.25,930695.0,26.4223,26.432,26.3738,26.4029,930695.0
2024-05-02 14:15:00,27.25,27.27,27.21,27.21,887672.0,26.4029,26.4223,26.3642,26.3642,887672.0
2024-05-02 14:20:00,27.21,27.22,27.16,27.16,673009.0,26.3642,26.3738,26.3157,26.3157,673009.0
2024-05-02 14:25:00,27.16,27.17,27.12,27.12,592932.0,26.3157,26.3254,26.277,26.277,592932.0
2024-05-02 14:30:00,27.12,27.15,27.11,27.14,811751.0,26.277,26.306,26.2673,26.2963,811751.0
2024-05-02 14:35:00,27.14,27.16,27.14,27.14,690773.0,26.2963,26.3157,26.2963,26.2963,690773.0
2024-05-02 14:40:00,27.14,27.17,27.13,27.16,900829.0,26.2963,26.3254,26.2866,26.3157,900829.0
2024-05-02 14:45:00,27.16,27.17,27.13,27.17,641111.0,26.3157,26.3254,26.2866,26.3254,641111.0
2024-05-02 14:50:00,27.17,27.18,27.16,27.17,221660.0,26.3254,26.3351,26.3157,26.3254,221660.0
2024-05-02 14:55:00,27.16,27.18,27.15,27.16,888109.0,26.3157,26.3351,26.306,26.3157,888109.0
2024-05-02 15:00:00,27.17,27.17,27.13,27.14,551228.0,26.3254,26.3254,26.2866,26.2963,551228.0
2024-05-02 15:05:00,27.15,27.15,27.12,27.13,730944.0,26.306,26.306,26.277,26.2866,730944.0
2024-05-02 15:10:00,27.13,27.14,27.11,27.11,388920.0,26.2866,26.2963,26.2673,26.2673,388920.0
2024-05-02 15:15:00,27.11,27.14,27.11,27.14,787805.0,26.2673,26.2963,26.2673,26.2963,787805.0
2024-05-02 15:20:00,27.14,27.14,27.09,27.11,1177644.0,26.2963,26.2963,26.2479,26.2673,1177644.0
2024-05-02 15:25:00,27.1,27.11,27.08,27.1,705513.0,26.2576,26.2673,26.2382,26.2576,705513.0
2024-05-02 15:30:00,27.1,27.1,27.07,27.1,974865.0,26.2576,26.2576,26.2285,26.2576,974865.0
2024-05-02 15:35:00,27.1,27.1,27.07,27.09,795530.0,26.2576,26.2576,26.2285,26.2479,795530.0
2024-05-02 15:40:00,27.09,27.09,27.06,27.06,926686.0,26.2479,26.2479,26.2188,26.2188,926686.0
2024-05-02 15:45:00,27.07,27.11,27.05,27.09,1269429.0,26.2285,26.2673,26.2091,26.2479,1269429.0
2024-05-02 15:50:00,27.1,27.1,27.08,27.09,1794795.0,26.2576,26.2576,26.2382,26.2479,1794795.0
2024-05-02 15:55:00,27.09,27.17,27.07,27.14,10154078.0,26.2479,26.3254,26.2285,26.2963,10154078.0
2024-05-03 09:30:00,27.27,27.3,27.15,27.17,1746337.0,26.4223,26.4514,26.306,26.3254,1746337.0
2024-05-03 09:35:00,27.17,27.17,27.11,27.12,1115146.0,26.3254,26.3254,26.2673,26.277,1115146.0
2024-05-03 09:40:00,27.12,27.19,27.11,27.19,681244.0,26.277,26.3448,26.2673,26.3448,681244.0
2024-05-03 09:45:00,27.18,27.2,27.15,27.19,596338.0,26.3351,26.3545,26.306,26.3448,596338.0
2024-05-03 09:50:00,27.18,27.19,27.16,27.18,654253.0,26.3351,26.3448,26.3157,26.3351,654253.0
2024-05-03 09:55:00,27.17,27.2,27.15,27.16,503652.0,26.3254,26.3545,26.306,26.3157,503652.0
2024-05-03 10:00:00,27.16,27.24,27.06,27.08,2118783.0,26.3157,26.3932,26.2188,26.2382,2118783.0
2024-05-03 10:05:00,27.08,27.14,27.06,27.1,1186012.0,26.2382,26.2963,26.2188,26.2576,1186012.0
2024-05-03 10:10:00,27.1,27.11,27.06,27.09,1763957.0,26.2576,26.2673,26.2188,26.2479,1763957.0
2024-05-03 10:15:00,27.09,27.13,27.07,27.11,1007889.0,26.2479,26.2866,26.2285,26.2673,1007889.0
2024-05-03 10:20:00,27.11,27.14,27.06,27.12,1185114.0,26.2673,26.2963,26.2188,26.277,1185114.0
2024-05-03 10:25:00,27.12,27.15,27.08,27.14,783322.0,26.277,26.306,26.2382,26.2963,783322.0
2024-05-03 10:30:00,27.14,27.16,27.13,27.14,712094.0,26.2963,26.3157,26.2866,26.2963,712094.0
2024-05-03 10:35:00,27.15,27.18,27.13,27.17,467752.0,26.306,26.3351,26.2866,26.3254,467752.0
2024-05-03 10:40:00,27.17,27.18,27.12,27.15,870471.0,26.3254,26.3351,26.277,26.306,870471.0
2024-05-03 10:45:00,27.14,27.16,27.12,27.13,851284.0,26.2963,26.3157,26.277,26.2866,851284.0
2024-05-03 10:50:00,27.13,27.14,27.1,27.12,660778.0,26.2866,26.2963,26.2576,26.277,660778.0
2024-05-03 10:55:00,27.12,27.15,27.11,27.14,843069.0,26.277,26.306,26.2673,26.2963,843069.0
2024-05-03 11:00:00,27.14,27.17,27.13,27.16,640074.0,26.2963,26.3254,26.2866,26.3157,640074.0
2024-05-03 11:05:00,27.15,27.17,27.1,27.11,1065542.0,26.306,26.3254,26.2576,26.2673,1065542.0
2024-05-03 11:10:00,27.11,27.12,27.1,27.11,342460.0,26.2673,26.277,26.2576,26.2673,342460.0
2024-05-03 11:15:00,27.11,27.15,27.1,27.14,347989.0,26.2673,26.306,26.2576,26.2963,347989.0
2024-05-03 11:20:00,27.14,27.16,27.12,27.14,596296.0,26.2963,26.3157,26.277,26.2963,596296.0
2024-05-03 11:25:00,27.14,27.17,27.13,27.17,261248.0,26.2963,26.3254,26.2866,26.3254,261248.0
2024-05-03 11:30:00,27.16,27.19,27.16,27.18,194812.0,26.3157,26.3448,26.3157,26.3351,194812.0
2024-05-03 11:35:00,27.19,27.2,27.18,27.19,240352.0,26.3448,26.3545,26.3351,26.3448,240352.0
2024-05-03 11:40:00,27.19,27.19,27.15,27.16,306043.0,26.3448,26.3448,26.306,26.3157,306043.0
2024-05-03 11:45:00,27.16,27.17,27.11,27.13,462537.0,26.3157,26.3254,26.2673,26.2866,462537.0
2024-05-03 11:50:00,27.14,27.14,27.12,27.13,531357.0,26.2963,26.2963,26.277,26.2866,531357.0
2024-05-03 11:55:00,27.13,27.14,27.12,27.13,354977.0,26.2866,26.2963,26.277,26.2866,354977.0
2024-05-03 12:00:00,27.13,27.15,27.12,27.14,321686.0,26.2866,26.306,26.277,26.2963,321686.0
2024-05-03 12:05:00,27.14,27.15,27.13,27.14,179530.0,26.2963,26.306,26.2866,26.2963,179530.0
2024-05-03 12:10:00,27.14,27.15,27.13,27.14,176938.0,26.2963,26.306,26.2866,26.2963,176938.0
2024-05-03 12:15:00,27.14,27.15,27.11,27.13,404825.0,26.2963,26.306,26.2673,26.2866,404825.0
2024-05-03 12:20:00,27.13,27.13,27.11,27.12,300198.0,26.2866,26.2866,26.2673,26.277,300198.0
2024-05-03 12:25:00,27.13,27.13,27.12,27.12,105091.0,26.2866,26.2866,26.277,26.277,105091.0
2024-05-03 12:30:00,27.13,27.15,27.12,27.15,226320.0,26.2866,26.306,26.277,26.306,226320.0
2024-05-03 12:35:00,27.14,27.17,27.14,27.17,297865.0,26.2963,26.3254,26.2963,26.3254,297865.0
2024-05-03 12:40:00,27.16,27.17,27.15,27.16,126638.0,26.3157,26.3254,26.306,26.3157,126638.0
2024-05-03 12:45:00,27.16,27.18,27.15,27.17,630297.0,26.3157,26.3351,26.306,26.3254,630297.0
2024-05-03 12:50:00,27.17,27.19,27.16,27.19,139529.0,26.3254,26.3448,26.3157,26.3448,139529.0
2024-05-03 12:55:00,27.18,27.19,27.15,27.15,312150.0,26.3351,26.3448,26.306,26.306,312150.0
2024-05-03 13:00:00,27.16,27.17,27.15,27.16,254813.0,26.3157,26.3254,26.306,26.3157,254813.0
2024-05-03 13:05:00,27.15,27.16,27.14,27.16,223048.0,26.306,26.3157,26.2963,26.3157,223048.0
2024-05-03 13:10:00,27.16,27.19,27.15,27.18,598542.0,26.3157,26.3448,26.306,26.3351,598542.0
2024-05-03 13:15:00,27.18,27.2,27.17,27.19,656768.0,26.3351,26.3545,26.3254,26.3448,656768.0
2024-05-03 13:20:00,27.19,27.19,27.17,27.18,178441.0,26.3448,26.3448,26.3254,26.3351,178441.0
2024-05-03 13:25:00,27.18,27.2,27.17,27.19,487106.0,26.3351,26.3545,26.3254,26.3448,487106.0
2024-05-03 13:30:00,27.19,27.21,27.18,27.21,365554.0,26.3448,26.3642,26.3351,26.3642,365554.0
2024-05-03 13:35:00,27.2,27.23,27.2,27.23,161441.0,26.3545,26.3835,26.3545,26.3835,161441.0
2024-05-03 13:40:00,27.23,27.24,27.22,27.24,338937.0,26.3835,26.3932,26.3738,26.3932,338937.0
2024-05-03 13:45:00,27.24,27.25,27.22,27.24,206827.0,26.3932,26.4029,26.3738,26.3932,206827.0
2024-05-03 13:50:00,27.25,27.26,27.24,27.25,291271.0,26.4029,26.4126,26.3932,26.4029,291271.0
2024-05-03 13:55:00,27.25,27.25,27.23,27.24,202073.0,26.4029,26.4029,26.3835,26.3932,202073.0
2024-05-03 14:00:00,27.23,27.25,27.23,27.25,192435.0,26.3835,26.4029,26.3835,26.4029,192435.0
2024-05-03 14:05:00,27.25,27.26,27.24,27.25,202822.0,26.4029,26.4126,26.3932,26.4029,202822.0
2024-05-03 14:10:00,27.26,27.26,27.24,27.26,267721.0,26.4126,26.4126,26.3932,26.4126,267721.0
2024-05-03 14:15:00,27.26,27.27,27.25,27.27,173218.0,26.4126,26.4223,26.4029,26.4223,173218.0
2024-05-03 14:20:00,27.27,27.27,27.25,27.25,119218.0,26.4223,26.4223,26.4029,26.4029,119218.0
2024-05-03 14:25:00,27.26,27.27,27.25,27.27,222277.0,26.4126,26.4223,26.4029,26.4223,222277.0
2024-05-03 14:30:00,27.26,27.27,27.26,27.27,116020.0,26.4126,26.4223,26.4126,26.4223,116020.0
2024-05-03 14:35:00,27.27,27.29,27.26,27.28,471535.0,26.4223,26.4417,26.4126,26.432,471535.0
2024-05-03 14:40:00,27.28,27.28,27.26,27.28,152131.0,26.432,26.432,26.4126,26.432,152131.0
2024-05-03 14:45:00,27.28,27.29,27.28,27.29,108744.0,26.432,26.4417,26.432,26.4417,108744.0
2024-05-03 14:50:00,27.29,27.29,27.28,27.28,160498.0,26.4417,26.4417,26.432,26.432,160498.0
2024-05-03 14:55:00,27.29,27.29,27.27,27.29,304744.0,26.4417,26.4417,26.4223,26.4417,304744.0
2024-05-03 15:00:00,27.29,27.3,27.28,27.3,523864.0,26.4417,26.4514,26.432,26.4514,523864.0
2024-05-03 15:05:00,27.3,27.32,27.29,27.32,355265.0,26.4514,26.4707,26.4417,26.4707,355265.0
2024-05-03 15:10:00,27.31,27.32,27.29,27.3,255188.0,26.461,26.4707,26.4417,26.4514,255188.0
2024-05-03 15:15:00,27.3,27.31,27.29,27.31,162090.0,26.4514,26.461,26.4417,26.461,162090.0
2024-05-03 15:20:00,27.31,27.32,27.3,27.32,219748.0,26.461,26.4707,26.4514,26.4707,219748.0
2024-05-03 15:25:00,27.31,27.33,27.31,27.32,536029.0,26.461,26.4804,26.461,26.4707,536029.0
2024-05-03 15:30:00,27.32,27.33,27.3,27.3,425636.0,26.4707,26.4804,26.4514,26.4514,425636.0
2024-05-03 15:35:00,27.3,27.32,27.3,27.32,714801.0,26.4514,26.4707,26.4514,26.4707,714801.0
2024-05-03 15:40:00,27.32,27.32,27.3,27.31,427634.0,26.4707,26.4707,26.4514,26.461,427634.0
2024-05-03 15:45:00,27.3,27.32,27.3,27.32,641042.0,26.4514,26.4707,26.4514,26.4707,641042.0
2024-05-03 15:50:00,27.32,27.33,27.3,27.33,941363.0,26.4707,26.4804,26.4514,26.4804,941363.0
2024-05-03 15:55:00,27.33,27.35,27.32,27.35,3803994.0,26.4804,26.4998,26.4707,26.4998,3803994.0
2024-05-06 09:30:00,27.4,27.45,27.37,27.44,1450692.0,26.5482,26.5967,26.5192,26.587,1450692.0
2024-05-06 09:35:00,27.44,27.47,27.41,27.42,864880.0,26.587,26.6161,26.5579,26.5676,864880.0
2024-05-06 09:40:00,27.42,27.43,27.32,27.32,814499.0,26.5676,26.5773,26.4707,26.4707,814499.0
2024-05-06 09:45:00,27.33,27.36,27.32,27.35,929038.0,26.4804,26.5095,26.4707,26.4998,929038.0
2024-05-06 09:50:00,27.34,27.35,27.31,27.34,587573.0,26.4901,26.4998,26.461,26.4901,587573.0
2024-05-06 09:55:00,27.34,27.34,27.29,27.31,863953.0,26.4901,26.4901,26.4417,26.461,863953.0
2024-05-06 10:00:00,27.32,27.32,27.25,27.28,1205386.0,26.4707,26.4707,26.4029,26.432,1205386.0
2024-05-06 10:05:00,27.28,27.28,27.21,27.23,853888.0,26.432,26.432,26.3642,26.3835,853888.0
2024-05-06 10:10:00,27.23,27.23,27.19,27.23,1163310.0,26.3835,26.3835,26.3448,26.3835,1163310.0
2024-05-06 10:15:00,27.22,27.23,27.18,27.22,691181.0,26.3738,26.3835,26.3351,26.3738,691181.0
2024-05-06 10:20:00,27.21,27.29,27.19,27.28,900227.0,26.3642,26.4417,26.3448,26.432,900227.0
2024-05-06 10:25:00,27.28,27.31,27.27,27.29,697153.0,26.432,26.461,26.4223,26.4417,697153.0
2024-05-06 10:30:00,27.28,27.3,27.27,27.29,323146.0,26.432,26.4514,26.4223,26.4417,323146.0
2024-05-06 10:35:00,27.29,27.31,27.27,27.28,267927.0,26.4417,26.461,26.4223,26.432,267927.0
2024-05-06 10:40:00,27.29,27.31,27.26,27.26,966697.0,26.4417,26.461,26.4126,26.4126,966697.0
2024-05-06 10:45:00,27.27,27.29,27.25,27.29,230367.0,26.4223,26.4417,26.4029,26.4417,230367.0
2024-05-06 10:50:00,27.29,27.3,27.25,27.26,419154.0,26.4417,26.4514,26.4029,26.4126,419154.0
2024-05-06 10:55:00,27.26,27.27,27.23,27.26,625978.0,26.4126,26.4223,26.3835,26.4126,625978.0
2024-05-06 11:00:00,27.26,27.27,27.23,27.26,545724.0,26.4126,26.4223,26.3835,26.4126,545724.0
2024-05-06 11:05:00,27.25,27.26,27.23,27.25,474552.0,26.4029,26.4126,26.3835,26.4029,474552.0
2024-05-06 11:10:00,27.26,27.26,27.24,27.25,302229.0,26.4126,26.4126,26.3932,26.4029,302229.0
2024-05-06 11:15:00,27.25,27.27,27.23,27.24,279610.0,26.4029,26.4223,26.3835,26.3932,279610.0
2024-05-06 11:20:00,27.24,27.24,27.2,27.21,399138.0,26.3932,26.3932,26.3545,26.3642,399138.0
2024-05-06 11:25:00,27.21,27.25,27.2,27.25,490785.0,26.3642,26.4029,26.3545,26.4029,490785.0
2024-05-06 11:30:00,27.25,27.27,27.24,27.27,480141.0,26.4029,26.4223,26.3932,26.4223,480141.0
2024-05-06 11:35:00,27.27,27.29,27.26,27.29,425812.0,26.4223,26.4417,26.4126,26.4417,425812.0
2024-05-06 11:40:00,27.29,27.3,27.27,27.29,395227.0,26.4417,26.4514,26.4223,26.4417,395227.0
2024-05-06 11:45:00,27.29,27.3,27.28,27.29,287727.0,26.4417,26.4514,26.432,26.4417,287727.0
2024-05-06 11:50:00,27.29,27.3,27.28,27.3,197288.0,26.4417,26.4514,26.432,26.4514,197288.0
2024-05-06 11:55:00,27.3,27.32,27.28,27.3,217568.0,26.4514,26.4707,26.432,26.4514,217568.0
2024-05-06 12:00:00,27.3,27.31,27.28,27.3,322981.0,26.4514,26.461,26.432,26.4514,322981.0
2024-05-06 12:05:00,27.3,27.3,27.28,27.29,199069.0,26.4514,26.4514,26.432,26.4417,199069.0
2024-05-06 12:10:00,27.29,27.3,27.28,27.29,176922.0,26.4417,26.4514,26.432,26.4417,176922.0
2024-05-06 12:15:00,27.29,27.29,27.27,27.28,193199.0,26.4417,26.4417,26.4223,26.432,193199.0
2024-05-06 12:20:00,27.28,27.28,27.26,27.28,321412.0,26.432,26.432,26.4126,26.432,321412.0
2024-05-06 12:25:00,27.28,27.29,27.27,27.29,240059.0,26.432,26.4417,26.4223,26.4417,240059.0
2024-05-06 12:30:00,27.29,27.3,27.27,27.28,393629.0,26.4417,26.4514,26.4223,26.432,393629.0
2024-05-06 12:35:00,27.28,27.31,27.27,27.31,313180.0,26.432,26.461,26.4223,26.461,313180.0
2024-05-06 12:40:00,27.32,27.32,27.3,27.32,301749.0,26.4707,26.4707,26.4514,26.4707,301749.0
2024-05-06 12:45:00,27.32,27.32,27.29,27.3,221440.0,26.4707,26.4707,26.4417,26.4514,221440.0
2024-05-06 12:50:00,27.3,27.32,27.29,27.31,287524.0,26.4514,26.4707,26.4417,26.461,287524.0
2024-05-06 12:55:00,27.3,27.33,27.3,27.33,127529.0,26.4514,26.4804,26.4514,26.4804,127529.0
2024-05-06 13:00:00,27.33,27.33,27.32,27.33,101234.0,26.4804,26.4804,26.4707,26.4804,101234.0
2024-05-06 13:05:00,27.33,27.33,27.31,27.31,113573.0,26.4804,26.4804,26.461,26.461,113573.0
2024-05-06 13:10:00,27.31,27.32,27.29,27.3,240164.0,26.461,26.4707,26.4417,26.4514,240164.0
2024-05-06 13:15:00,27.3,27.3,27.27,27.28,1350089.0,26.4514,26.4514,26.4223,26.432,1350089.0
2024-05-06 13:20:00,27.28,27.29,27.27,27.29,498119.0,26.432,26.4417,26.4223,26.4417,498119.0
2024-05-06 13:25:00,27.29,27.3,27.28,27.28,642892.0,26.4417,26.4514,26.432,26.432,642892.0
2024-05-06 13:30:00,27.29,27.3,27.28,27.3,336371.0,26.4417,26.4514,26.432,26.4514,336371.0
2024-05-06 13:35:00,27.3,27.32,27.29,27.32,83976.0,26.4514,26.4707,26.4417,26.4707,83976.0
2024-05-06 13:40:00,27.32,27.32,27.31,27.31,39158.0,26.4707,26.4707,26.461,26.461,39158.0
2024-05-06 13:45:00,27.32,27.32,27.29,27.3,565558.0,26.4707,26.4707,26.4417,26.4514,565558.0
2024-05-06 13:50:00,27.3,27.33,27.3,27.33,362691.0,26.4514,26.4804,26.4514,26.4804,362691.0
2024-05-06 13:55:00,27.33,27.34,27.32,27.33,282790.0,26.4804,26.4901,26.4707,26.4804,282790.0
2024-05-06 14:00:00,27.33,27.34,27.32,27.33,141607.0,26.4804,26.4901,26.4707,26.4804,141607.0
2024-05-06 14:05:00,27.33,27.34,27.32,27.34,139420.0,26.4804,26.4901,26.4707,26.4901,139420.0
2024-05-06 14:10:00,27.33,27.34,27.32,27.33,81412.0,26.4804,26.4901,26.4707,26.4804,81412.0
2024-05-06 14:15:00,27.33,27.35,27.32,27.34,427339.0,26.4804,26.4998,26.4707,26.4901,427339.0
2024-05-06 14:20:00,27.34,27.34,27.33,27.34,177577.0,26.4901,26.4901,26.4804,26.4901,177577.0
2024-05-06 14:25:00,27.34,27.34,27.32,27.34,181305.0,26.4901,26.4901,26.4707,26.4901,181305.0
2024-05-06 14:30:00,27.34,27.34,27.29,27.3,533361.0,26.4901,26.4901,26.4417,26.4514,533361.0
2024-05-06 14:35:00,27.3,27.31,27.28,27.28,99002.0,26.4514,26.461,26.432,26.432,99002.0
2024-05-06 14:40:00,27.29,27.29,27.25,27.25,236018.0,26.4417,26.4417,26.4029,26.4029,236018.0
2024-05-06 14:45:00,27.26,27.29,27.25,27.27,462169.0,26.4126,26.4417,26.4029,26.4223,462169.0
2024-05-06 14:50:00,27.28,27.29,27.27,27.28,61700.0,26.432,26.4417,26.4223,26.432,61700.0
2024-05-06 14:55:00,27.29,27.29,27.27,27.29,327369.0,26.4417,26.4417,26.4223,26.4417,327369.0
2024-05-06 15:00:00,27.28,27.29,27.26,27.28,227703.0,26.432,26.4417,26.4126,26.432,227703.0
2024-05-06 15:05:00,27.28,27.28,27.26,27.26,197577.0,26.432,26.432,26.4126,26.4126,197577.0
2024-05-06 15:10:00,27.27,27.28,27.25,27.26,494554.0,26.4223,26.432,26.4029,26.4126,494554.0
2024-05-06 15:15:00,27.26,27.27,27.25,27.26,290986.0,26.4126,26.4223,26.4029,26.4126,290986.0
2024-05-06 15:20:00,27.26,27.26,27.25,27.26,116908.0,26.4126,26.4126,26.4029,26.4126,116908.0
2024-05-06 15:25:00,27.26,27.26,27.24,27.25,215909.0,26.4126,26.4126,26.3932,26.4029,215909.0
2024-05-06 15:30:00,27.24,27.25,27.24,27.25,236765.0,26.3932,26.4029,26.3932,26.4029,236765.0
2024-05-06 15:35:00,27.24,27.26,27.24,27.25,575887.0,26.3932,26.4126,26.3932,26.4029,575887.0
2024-05-06 15:40:00,27.25,27.26,27.24,27.26,731865.0,26.4029,26.4126,26.3932,26.4126,731865.0
2024-05-06 15:45:00,27.26,27.27,27.25,27.26,337785.0,26.4126,26.4223,26.4029,26.4126,337785.0
2024-05-06 15:50:00,27.26,27.27,27.25,27.27,1202326.0,26.4126,26.4223,26.4029,26.4223,1202326.0
2024-05-06 15:55:00,27.27,27.32,27.25,27.31,2063244.0,26.4223,26.4707,26.4029,26.461,2063244.0
2024-05-07 09:30:00,27.0,27.0,26.91,26.96,1007866.0,26.1607,26.1607,26.0735,26.1219,1007866.0
2024-05-07 09:35:00,26.95,26.98,26.94,26.96,552112.0,26.1122,26.1413,26.1025,26.1219,552112.0
2024-05-07 09:40:00,26.96,27.02,26.95,27.02,421208.0,26.1219,26.1801,26.1122,26.1801,421208.0
2024-05-07 09:45:00,27.02,27.03,26.98,26.99,298796.0,26.1801,26.1898,26.1413,26.151,298796.0
2024-05-07 09:50:00,26.99,27.02,26.97,26.99,398212.0,26.151,26.1801,26.1316,26.151,398212.0
2024-05-07 09:55:00,26.99,27.0,26.96,26.96,317712.0,26.151,26.1607,26.1219,26.1219,317712.0
2024-05-07 10:00:00,26.95,26.98,26.93,26.94,558756.0,26.1122,26.1413,26.0929,26.1025,558756.0
2024-05-07 10:05:00,26.95,26.98,26.94,26.96,346262.0,26.1122,26.1413,26.1025,26.1219,346262.0
2024-05-07 10:10:00,26.96,26.98,26.95,26.96,340799.0,26.1219,26.1413,26.1122,26.1219,340799.0
2024-05-07 10:15:00,26.96,26.98,26.95,26.96,367500.0,26.1219,26.1413,26.1122,26.1219,367500.0
2024-05-07 10:20:00,26.96,26.97,26.92,26.93,356543.0,26.1219,26.1316,26.0832,26.0929,356543.0
2024-05-07 10:25:00,26.93,26.95,26.9,26.93,338284.0,26.0929,26.1122,26.0638,26.0929,338284.0
2024-05-07 10:30:00,26.93,26.95,26.92,26.94,489604.0,26.0929,26.1122,26.0832,26.1025,489604.0
2024-05-07 10:35:00,26.94,26.95,26.91,26.92,316132.0,26.1025,26.1122,26.0735,26.0832,316132.0
2024-05-07 10:40:00,26.92,26.94,26.9,26.93,500857.0,26.0832,26.1025,26.0638,26.0929,500857.0
2024-05-07 10:45:00,26.93,26.96,26.92,26.96,373231.0,26.0929,26.1219,26.0832,26.1219,373231.0
2024-05-07 10:50:00,26.96,26.97,26.94,26.96,269105.0,26.1219,26.1316,26.1025,26.1219,269105.0
2024-05-07 10:55:00,26.96,26.98,26.95,26.98,184553.0,26.1219,26.1413,26.1122,26.1413,184553.0
2024-05-07 11:00:00,26.97,27.01,26.97,27.0,295992.0,26.1316,26.1704,26.1316,26.1607,295992.0
2024-05-07 11:05:00,27.0,27.02,27.0,27.01,375507.0,26.1607,26.1801,26.1607,26.1704,375507.0
2024-05-07 11:10:00,27.01,27.03,27.0,27.02,405582.0,26.1704,26.1898,26.1607,26.1801,405582.0
2024-05-07 11:15:00,27.02,27.02,27.0,27.01,629363.0,26.1801,26.1801,26.1607,26.1704,629363.0
2024-05-07 11:20:00,27.01,27.02,26.99,27.01,223677.0,26.1704,26.1801,26.151,26.1704,223677.0
2024-05-07 11:25:00,27.01,27.01,26.99,26.99,291441.0,26.1704,26.1704,26.151,26.151,291441.0
2024-05-07 11:30:00,27.0,27.01,26.98,27.01,323131.0,26.1607,26.1704,26.1413,26.1704,323131.0
2024-05-07 11:35:00,27.0,27.01,26.97,26.98,412037.0,26.1607,26.1704,26.1316,26.1413,412037.0
2024-05-07 11:40:00,26.97,26.99,26.97,26.99,151444.0,26.1316,26.151,26.1316,26.151,151444.0
2024-05-07 11:45:00,26.99,27.01,26.98,27.01,292069.0,26.151,26.1704,26.1413,26.1704,292069.0
2024-05-07 11:50:00,27.01,27.02,26.99,27.0,240057.0,26.1704,26.1801,26.151,26.1607,240057.0
2024-05-07 11:55:00,27.01,27.01,26.99,27.0,128342.0,26.1704,26.1704,26.151,26.1607,128342.0
2024-05-07 12:00:00,27.0,27.01,26.99,27.0,235412.0,26.1607,26.1704,26.151,26.1607,235412.0
2024-05-07 12:05:00,27.0,27.02,26.99,27.01,218743.0,26.1607,26.1801,26.151,26.1704,218743.0
2024-05-07 12:10:00,27.01,27.01,26.99,26.99,158060.0,26.1704,26.1704,26.151,26.151,158060.0
2024-05-07 12:15:00,26.99,27.0,26.98,26.99,277038.0,26.151,26.1607,26.1413,26.151,277038.0
2024-05-07 12:20:00,26.98,26.99,26.96,26.99,255951.0,26.1413,26.151,26.1219,26.151,255951.0
2024-05-07 12:25:00,26.99,26.99,26.97,26.98,246743.0,26.151,26.151,26.1316,26.1413,246743.0
2024-05-07 12:30:00,26.98,26.98,26.96,26.96,114778.0,26.1413,26.1413,26.1219,26.1219,114778.0
2024-05-07 12:35:00,26.96,26.98,26.95,26.98,197014.0,26.1219,26.1413,26.1122,26.1413,197014.0
2024-05-07 12:40:00,26.98,26.98,26.96,26.96,238092.0,26.1413,26.1413,26.1219,26.1219,238092.0
2024-05-07 12:45:00,26.96,26.97,26.94,26.95,128874.0,26.1219,26.1316,26.1025,26.1122,128874.0
2024-05-07 12:50:00,26.95,26.96,26.94,26.96,277519.0,26.1122,26.1219,26.1025,26.1219,277519.0
2024-05-07 12:55:00,26.96,26.96,26.94,26.96,158827.0,26.1219,26.1219,26.1025,26.1219,158827.0
2024-05-07 13:00:00,26.96,26.98,26.95,26.96,326954.0,26.1219,26.1413,26.1122,26.1219,326954.0
2024-05-07 13:05:00,26.96,26.97,26.95,26.96,76380.0,26.1219,26.1316,26.1122,26.1219,76380.0
2024-05-07 13:10:00,26.97,26.98,26.96,26.96,415651.0,26.1316,26.1413,26.1219,26.1219,415651.0
2024-05-07 13:15:00,26.96,26.98,26.96,26.98,343027.0,26.1219,26.1413,26.1219,26.1413,343027.0
2024-05-07 13:20:00,26.98,27.0,26.96,26.99,186122.0,26.1413,26.1607,26.1219,26.151,186122.0
2024-05-07 13:25:00,26.99,27.0,26.98,27.0,261076.0,26.151,26.1607,26.1413,26.1607,261076.0
2024-05-07 13:30:00,27.0,27.01,26.98,26.99,149916.0,26.1607,26.1704,26.1413,26.151,149916.0
2024-05-07 13:35:00,26.99,27.0,26.98,26.99,285184.0,26.151,26.1607,26.1413,26.151,285184.0
2024-05-07 13:40:00,26.99,26.99,26.97,26.99,190234.0,26.151,26.151,26.1316,26.151,190234.0
2024-05-07 13:45:00,26.99,26.99,26.95,26.96,340351.0,26.151,26.151,26.1122,26.1219,340351.0
2024-05-07 13:50:00,26.95,26.97,26.94,26.95,243516.0,26.1122,26.1316,26.1025,26.1122,243516.0
2024-05-07 13:55:00,26.95,26.95,26.92,26.93,276427.0,26.1122,26.1122,26.0832,26.0929,276427.0
2024-05-07 14:00:00,26.93,26.94,26.92,26.94,213836.0,26.0929,26.1025,26.0832,26.1025,213836.0
2024-05-07 14:05:00,26.94,26.94,26.92,26.92,211634.0,26.1025,26.1025,26.0832,26.0832,211634.0
2024-05-07 14:10:00,26.92,26.94,26.91,26.93,392806.0,26.0832,26.1025,26.0735,26.0929,392806.0
2024-05-07 14:15:00,26.93,26.93,26.91,26.92,570669.0,26.0929,26.0929,26.0735,26.0832,570669.0
2024-05-07 14:20:00,26.92,26.93,26.91,26.92,114417.0,26.0832,26.0929,26.0735,26.0832,114417.0
2024-05-07 14:25:00,26.93,26.93,26.91,26.93,210647.0,26.0929,26.0929,26.0735,26.0929,210647.0
2024-05-07 14:30:00,26.92,26.93,26.9,26.91,505441.0,26.0832,26.0929,26.0638,26.0735,505441.0
2024-05-07 14:35:00,26.91,26.91,26.9,26.9,186544.0,26.0735,26.0735,26.0638,26.0638,186544.0
2024-05-07 14:40:00,26.9,26.92,26.9,26.92,255092.0,26.0638,26.0832,26.0638,26.0832,255092.0
2024-05-07 14:45:00,26.92,26.93,26.92,26.92,137885.0,26.0832,26.0929,26.0832,26.0832,137885.0
2024-05-07 14:50:00,26.92,26.93,26.91,26.92,260948.0,26.0832,26.0929,26.0735,26.0832,260948.0
2024-05-07 14:55:00,26.92,26.92,26.9,26.92,171897.0,26.0832,26.0832,26.0638,26.0832,171897.0
2024-05-07 15:00:00,26.92,26.92,26.91,26.91,79501.0,26.0832,26.0832,26.0735,26.0735,79501.0
2024-05-07 15:05:00,26.91,26.92,26.9,26.92,435979.0,26.0735,26.0832,26.0638,26.0832,435979.0
2024-05-07 15:10:00,26.92,26.92,26.9,26.91,253521.0,26.0832,26.0832,26.0638,26.0735,253521.0
2024-05-07 15:15:00,26.92,26.92,26.91,26.91,127675.0,26.0832,26.0832,26.0735,26.0735,127675.0
2024-05-07 15:20:00,26.91,26.93,26.9,26.92,545351.0,26.0735,26.0929,26.0638,26.0832,545351.0
2024-05-07 15:25:00,26.92,26.94,26.91,26.93,199935.0,26.0832,26.1025,26.0735,26.0929,199935.0
2024-05-07 15:30:00,26.93,26.93,26.9,26.91,680019.0,26.0929,26.0929,26.0638,26.0735,680019.0
2024-05-07 15:35:00,26.91,26.93,26.9,26.92,1021314.0,26.0735,26.0929,26.0638,26.0832,1021314.0
2024-05-07 15:40:00,26.92,26.92,26.91,26.92,79056.0,26.0832,26.0832,26.0735,26.0832,79056.0
2024-05-07 15:45:00,26.92,26.94,26.91,26.94,543116.0,26.0832,26.1025,26.0735,26.1025,543116.0
2024-05-07 15:50:00,26.94,26.95,26.93,26.95,394077.0,26.1025,26.1122,26.0929,26.1122,394077.0
2024-05-07 15:55:00,26.95,26.96,26.92,26.94,3935506.0,26.1122,26.1219,26.0832,26.1025,3935506.0
2024-05-08 09:30:00,26.59,26.65,26.56,26.63,589414.0,25.7634,25.8216,25.7344,25.8022,589414.0
2024-05-08 09:35:00,26.63,26.64,26.6,26.64,430405.0,25.8022,25.8119,25.7731,25.8119,430405.0
2024-05-08 09:40:00,26.64,26.66,26.62,26.66,546783.0,25.8119,25.8313,25.7925,25.8313,546783.0
2024-05-08 09:45:00,26.66,26.7,26.62,26.68,296666.0,25.8313,25.87,25.7925,25.8506,296666.0
2024-05-08 09:50:00,26.68,26.7,26.66,26.68,421616.0,25.8506,25.87,25.8313,25.8506,421616.0
2024-05-08 09:55:00,26.68,26.72,26.68,26.72,308666.0,25.8506,25.8894,25.8506,25.8894,308666.0
2024-05-08 10:00:00,26.72,26.79,26.72,26.79,362778.0,25.8894,25.9572,25.8894,25.9572,362778.0
2024-05-08 10:05:00,26.79,26.79,26.75,26.78,301701.0,25.9572,25.9572,25.9185,25.9475,301701.0
2024-05-08 10:10:00,26.77,26.78,26.74,26.77,398425.0,25.9378,25.9475,25.9088,25.9378,398425.0
2024-05-08 10:15:00,26.77,26.78,26.75,26.76,313413.0,25.9378,25.9475,25.9185,25.9281,313413.0
2024-05-08 10:20:00,26.77,26.79,26.76,26.78,269138.0,25.9378,25.9572,25.9281,25.9475,269138.0
2024-05-08 10:25:00,26.78,26.81,26.77,26.8,284465.0,25.9475,25.9766,25.9378,25.9669,284465.0
2024-05-08 10:30:00,26.8,26.82,26.79,26.79,369643.0,25.9669,25.9863,25.9572,25.9572,369643.0
2024-05-08 10:35:00,26.79,26.8,26.77,26.78,465227.0,25.9572,25.9669,25.9378,25.9475,465227.0
2024-05-08 10:40:00,26.79,26.8,26.78,26.79,330123.0,25.9572,25.9669,25.9475,25.9572,330123.0
2024-05-08 10:45:00,26.79,26.8,26.77,26.78,347476.0,25.9572,25.9669,25.9378,25.9475,347476.0
2024-05-08 10:50:00,26.78,26.79,26.77,26.78,248166.0,25.9475,25.9572,25.9378,25.9475,248166.0
2024-05-08 10:55:00,26.77,26.79,26.76,26.79,118054.0,25.9378,25.9572,25.9281,25.9572,118054.0
2024-05-08 11:00:00,26.78,26.79,26.76,26.77,249160.0,25.9475,25.9572,25.9281,25.9378,249160.0
2024-05-08 11:05:00,26.77,26.79,26.76,26.76,292148.0,25.9378,25.9572,25.9281,25.9281,292148.0
2024-05-08 11:10:00,26.76,26.77,26.71,26.72,425552.0,25.9281,25.9378,25.8797,25.8894,425552.0
2024-05-08 11:15:00,26.71,26.73,26.7,26.73,503149.0,25.8797,25.8991,25.87,25.8991,503149.0
2024-05-08 11:20:00,26.73,26.75,26.72,26.75,392004.0,25.8991,25.9185,25.8894,25.9185,392004.0
2024-05-08 11:25:00,26.75,26.77,26.74,26.76,143052.0,25.9185,25.9378,25.9088,25.9281,143052.0
2024-05-08 11:30:00,26.76,26.78,26.75,26.77,301475.0,25.9281,25.9475,25.9185,25.9378,301475.0
2024-05-08 11:35:00,26.76,26.76,26.74,26.75,327070.0,25.9281,25.9281,25.9088,25.9185,327070.0
2024-05-08 11:40:00,26.75,26.76,26.73,26.73,627244.0,25.9185,25.9281,25.8991,25.8991,627244.0
2024-05-08 11:45:00,26.74,26.76,26.73,26.75,176930.0,25.9088,25.9281,25.8991,25.9185,176930.0
2024-05-08 11:50:00,26.75,26.76,26.74,26.75,269964.0,25.9185,25.9281,25.9088,25.9185,269964.0
2024-05-08 11:55:00,26.75,26.76,26.74,26.76,115232.0,25.9185,25.9281,25.9088,25.9281,115232.0
2024-05-08 12:00:00,26.76,26.76,26.73,26.75,577652.0,25.9281,25.9281,25.8991,25.9185,577652.0
2024-05-08 12:05:00,26.74,26.75,26.73,26.74,230142.0,25.9088,25.9185,25.8991,25.9088,230142.0
2024-05-08 12:10:00,26.74,26.75,26.73,26.75,146687.0,25.9088,25.9185,25.8991,25.9185,146687.0
2024-05-08 12:15:00,26.75,26.76,26.74,26.76,184003.0,25.9185,25.9281,25.9088,25.9281,184003.0
2024-05-08 12:20:00,26.75,26.76,26.74,26.75,336628.0,25.9185,25.9281,25.9088,25.9185,336628.0
2024-05-08 12:25:00,26.76,26.77,26.75,26.76,232198.0,25.9281,25.9378,25.9185,25.9281,232198.0
2024-05-08 12:30:00,26.76,26.77,26.75,26.77,68982.0,25.9281,25.9378,25.9185,25.9378,68982.0
2024-05-08 12:35:00,26.77,26.77,26.75,26.76,150736.0,25.9378,25.9378,25.9185,25.9281,150736.0
2024-05-08 12:40:00,26.76,26.77,26.75,26.77,163959.0,25.9281,25.9378,25.9185,25.9378,163959.0
2024-05-08 12:45:00,26.77,26.79,26.76,26.79,302080.0,25.9378,25.9572,25.9281,25.9572,302080.0
2024-05-08 12:50:00,26.78,26.79,26.76,26.77,242748.0,25.9475,25.9572,25.9281,25.9378,242748.0
2024-05-08 12:55:00,26.77,26.78,26.76,26.78,121978.0,25.9378,25.9475,25.9281,25.9475,121978.0
2024-05-08 13:00:00,26.77,26.78,26.75,26.76,179426.0,25.9378,25.9475,25.9185,25.9281,179426.0
2024-05-08 13:05:00,26.76,26.77,26.75,26.76,73382.0,25.9281,25.9378,25.9185,25.9281,73382.0
2024-05-08 13:10:00,26.77,26.77,26.75,26.75,113460.0,25.9378,25.9378,25.9185,25.9185,113460.0
2024-05-08 13:15:00,26.76,26.76,26.75,26.75,122417.0,25.9281,25.9281,25.9185,25.9185,122417.0
2024-05-08 13:20:00,26.76,26.77,26.75,26.75,265518.0,25.9281,25.9378,25.9185,25.9185,265518.0
2024-05-08 13:25:00,26.76,26.77,26.75,26.77,123374.0,25.9281,25.9378,25.9185,25.9378,123374.0
2024-05-08 13:30:00,26.77,26.78,26.76,26.78,295141.0,25.9378,25.9475,25.9281,25.9475,295141.0
2024-05-08 13:35:00,26.78,26.79,26.76,26.77,331797.0,25.9475,25.9572,25.9281,25.9378,331797.0
2024-05-08 13:40:00,26.77,26.79,26.76,26.78,147410.0,25.9378,25.9572,25.9281,25.9475,147410.0
2024-05-08 13:45:00,26.78,26.8,26.78,26.8,161966.0,25.9475,25.9669,25.9475,25.9669,161966.0
2024-05-08 13:50:00,26.8,26.8,26.78,26.79,152023.0,25.9669,25.9669,25.9475,25.9572,152023.0
2024-05-08 13:55:00,26.79,26.79,26.77,26.78,184890.0,25.9572,25.9572,25.9378,25.9475,184890.0
2024-05-08 14:00:00,26.78,26.78,26.77,26.78,19578.0,25.9475,25.9475,25.9378,25.9475,19578.0
2024-05-08 14:05:00,26.78,26.78,26.77,26.77,64761.0,25.9475,25.9475,25.9378,25.9378,64761.0
2024-05-08 14:10:00,26.78,26.79,26.76,26.78,317521.0,25.9475,25.9572,25.9281,25.9475,317521.0
2024-05-08 14:15:00,26.79,26.79,26.78,26.79,33758.0,25.9572,25.9572,25.9475,25.9572,33758.0
2024-05-08 14:20:00,26.78,26.79,26.77,26.78,200595.0,25.9475,25.9572,25.9378,25.9475,200595.0
2024-05-08 14:25:00,26.78,26.79,26.77,26.79,205715.0,25.9475,25.9572,25.9378,25.9572,205715.0
2024-05-08 14:30:00,26.79,26.8,26.78,26.79,269677.0,25.9572,25.9669,25.9475,25.9572,269677.0
2024-05-08 14:35:00,26.79,26.8,26.78,26.79,218927.0,25.9572,25.9669,25.9475,25.9572,218927.0
2024-05-08 14:40:00,26.8,26.8,26.77,26.78,59741.0,25.9669,25.9669,25.9378,25.9475,59741.0
2024-05-08 14:45:00,26.78,26.79,26.77,26.79,97422.0,25.9475,25.9572,25.9378,25.9572,97422.0
2024-05-08 14:50:00,26.78,26.79,26.78,26.79,27116.0,25.9475,25.9572,25.9475,25.9572,27116.0
2024-05-08 14:55:00,26.79,26.79,26.77,26.78,102913.0,25.9572,25.9572,25.9378,25.9475,102913.0
2024-05-08 15:00:00,26.78,26.79,26.77,26.79,832680.0,25.9475,25.9572,25.9378,25.9572,832680.0
2024-05-08 15:05:00,26.79,26.79,26.78,26.79,491357.0,25.9572,25.9572,25.9475,25.9572,491357.0
2024-05-08 15:10:00,26.79,26.79,26.78,26.79,31022.0,25.9572,25.9572,25.9475,25.9572,31022.0
2024-05-08 15:15:00,26.79,26.79,26.78,26.79,59094.0,25.9572,25.9572,25.9475,25.9572,59094.0
2024-05-08 15:20:00,26.79,26.81,26.78,26.8,179537.0,25.9572,25.9766,25.9475,25.9669,179537.0
2024-05-08 15:25:00,26.81,26.81,26.79,26.8,248433.0,25.9766,25.9766,25.9572,25.9669,248433.0
2024-05-08 15:30:00,26.8,26.82,26.79,26.82,272872.0,25.9669,25.9863,25.9572,25.9863,272872.0
2024-05-08 15:35:00,26.82,26.83,26.81,26.82,263799.0,25.9863,25.996,25.9766,25.9863,263799.0
2024-05-08 15:40:00,26.82,26.83,26.81,26.83,210970.0,25.9863,25.996,25.9766,25.996,210970.0
2024-05-08 15:45:00,26.83,26.83,26.82,26.83,187708.0,25.996,25.996,25.9863,25.996,187708.0
2024-05-08 15:50:00,26.83,26.83,26.8,26.8,878578.0,25.996,25.996,25.9669,25.9669,878578.0
2024-05-08 15:55:00,26.8,26.82,26.8,26.8,1656857.0,25.9669,25.9863,25.9669,25.9669,1656857.0
2024-05-09 09:30:00,27.33,27.4,27.26,27.28,951561.0,26.4804,26.5482,26.4126,26.432,951561.0
2024-05-09 09:35:00,27.27,27.28,27.17,27.2,786870.0,26.4223,26.432,26.3254,26.3545,786870.0
2024-05-09 09:40:00,27.19,27.24,27.18,27.23,479200.0,26.3448,26.3932,26.3351,26.3835,479200.0
2024-05-09 09:45:00,27.23,27.28,27.21,27.26,544513.0,26.3835,26.432,26.3642,26.4126,544513.0
2024-05-09 09:50:00,27.26,27.28,27.22,27.24,546110.0,26.4126,26.432,26.3738,26.3932,546110.0
2024-05-09 09:55:00,27.24,27.25,27.22,27.22,491098.0,26.3932,26.4029,26.3738,26.3738,491098.0
2024-05-09 10:00:00,27.22,27.26,27.21,27.23,427512.0,26.3738,26.4126,26.3642,26.3835,427512.0
2024-05-09 10:05:00,27.23,27.24,27.21,27.22,340104.0,26.3835,26.3932,26.3642,26.3738,340104.0
2024-05-09 10:10:00,27.22,27.23,27.2,27.21,181811.0,26.3738,26.3835,26.3545,26.3642,181811.0
2024-05-09 10:15:00,27.21,27.23,27.2,27.23,277099.0,26.3642,26.3835,26.3545,26.3835,277099.0
2024-05-09 10:20:00,27.23,27.3,27.22,27.29,359225.0,26.3835,26.4514,26.3738,26.4417,359225.0
2024-05-09 10:25:00,27.29,27.29,27.27,27.28,399204.0,26.4417,26.4417,26.4223,26.432,399204.0
2024-05-09 10:30:00,27.28,27.29,27.27,27.28,680820.0,26.432,26.4417,26.4223,26.432,680820.0
2024-05-09 10:35:00,27.28,27.3,27.28,27.29,611233.0,26.432,26.4514,26.432,26.4417,611233.0
2024-05-09 10:40:00,27.29,27.3,27.27,27.27,260672.0,26.4417,26.4514,26.4223,26.4223,260672.0
2024-05-09 10:45:00,27.27,27.29,27.27,27.28,483067.0,26.4223,26.4417,26.4223,26.432,483067.0
2024-05-09 10:50:00,27.28,27.28,27.26,27.28,305662.0,26.432,26.432,26.4126,26.432,305662.0
2024-05-09 10:55:00,27.28,27.31,27.27,27.3,631826.0,26.432,26.461,26.4223,26.4514,631826.0
2024-05-09 11:00:00,27.3,27.3,27.27,27.29,464984.0,26.4514,26.4514,26.4223,26.4417,464984.0
2024-05-09 11:05:00,27.29,27.31,27.28,27.31,247969.0,26.4417,26.461,26.432,26.461,247969.0
2024-05-09 11:10:00,27.31,27.34,27.3,27.33,610193.0,26.461,26.4901,26.4514,26.4804,610193.0
2024-05-09 11:15:00,27.33,27.34,27.31,27.32,412542.0,26.4804,26.4901,26.461,26.4707,412542.0
2024-05-09 11:20:00,27.32,27.32,27.3,27.3,255386.0,26.4707,26.4707,26.4514,26.4514,255386.0
2024-05-09 11:25:00,27.31,27.33,27.3,27.33,509515.0,26.461,26.4804,26.4514,26.4804,509515.0
2024-05-09 11:30:00,27.33,27.34,27.32,27.34,193087.0,26.4804,26.4901,26.4707,26.4901,193087.0
2024-05-09 11:35:00,27.34,27.34,27.33,27.33,116905.0,26.4901,26.4901,26.4804,26.4804,116905.0
2024-05-09 11:40:00,27.33,27.39,27.33,27.39,284956.0,26.4804,26.5386,26.4804,26.5386,284956.0
2024-05-09 11:45:00,27.39,27.4,27.37,27.39,490000.0,26.5386,26.5482,26.5192,26.5386,490000.0
2024-05-09 11:50:00,27.39,27.39,27.35,27.36,312244.0,26.5386,26.5386,26.4998,26.5095,312244.0
2024-05-09 11:55:00,27.37,27.37,27.35,27.36,419397.0,26.5192,26.5192,26.4998,26.5095,419397.0
2024-05-09 12:00:00,27.36,27.37,27.34,27.36,394192.0,26.5095,26.5192,26.4901,26.5095,394192.0
2024-05-09 12:05:00,27.35,27.36,27.34,27.36,156925.0,26.4998,26.5095,26.4901,26.5095,156925.0
2024-05-09 12:10:00,27.35,27.36,27.34,27.36,338123.0,26.4998,26.5095,26.4901,26.5095,338123.0
2024-05-09 12:15:00,27.36,27.37,27.35,27.37,388481.0,26.5095,26.5192,26.4998,26.5192,388481.0
2024-05-09 12:20:00,27.36,27.37,27.34,27.36,337812.0,26.5095,26.5192,26.4901,26.5095,337812.0
2024-05-09 12:25:00,27.36,27.36,27.34,27.35,519570.0,26.5095,26.5095,26.4901,26.4998,519570.0
2024-05-09 12:30:00,27.35,27.35,27.32,27.34,345225.0,26.4998,26.4998,26.4707,26.4901,345225.0
2024-05-09 12:35:00,27.33,27.34,27.33,27.34,84600.0,26.4804,26.4901,26.4804,26.4901,84600.0
2024-05-09 12:40:00,27.34,27.35,27.33,27.35,204203.0,26.4901,26.4998,26.4804,26.4998,204203.0
2024-05-09 12:45:00,27.35,27.35,27.33,27.35,174291.0,26.4998,26.4998,26.4804,26.4998,174291.0
2024-05-09 12:50:00,27.35,27.35,27.34,27.35,88421.0,26.4998,26.4998,26.4901,26.4998,88421.0
2024-05-09 12:55:00,27.35,27.35,27.33,27.33,140830.0,26.4998,26.4998,26.4804,26.4804,140830.0
2024-05-09 13:00:00,27.33,27.36,27.32,27.35,400480.0,26.4804,26.5095,26.4707,26.4998,400480.0
2024-05-09 13:05:00,27.35,27.36,27.34,27.35,174730.0,26.4998,26.5095,26.4901,26.4998,174730.0
2024-05-09 13:10:00,27.35,27.36,27.34,27.34,326702.0,26.4998,26.5095,26.4901,26.4901,326702.0
2024-05-09 13:15:00,27.34,27.35,27.33,27.35,258002.0,26.4901,26.4998,26.4804,26.4998,258002.0
2024-05-09 13:20:00,27.35,27.35,27.33,27.35,276714.0,26.4998,26.4998,26.4804,26.4998,276714.0
2024-05-09 13:25:00,27.34,27.36,27.34,27.36,212052.0,26.4901,26.5095,26.4901,26.5095,212052.0
2024-05-09 13:30:00,27.35,27.36,27.34,27.35,138011.0,26.4998,26.5095,26.4901,26.4998,138011.0
2024-05-09 13:35:00,27.34,27.35,27.34,27.35,141710.0,26.4901,26.4998,26.4901,26.4998,141710.0
2024-05-09 13:40:00,27.35,27.36,27.34,27.35,253011.0,26.4998,26.5095,26.4901,26.4998,253011.0
2024-05-09 13:45:00,27.35,27.35,27.33,27.34,154935.0,26.4998,26.4998,26.4804,26.4901,154935.0
2024-05-09 13:50:00,27.34,27.37,27.33,27.36,3129141.0,26.4901,26.5192,26.4804,26.5095,3129141.0
2024-05-09 13:55:00,27.37,27.37,27.36,27.37,102479.0,26.5192,26.5192,26.5095,26.5192,102479.0
2024-05-09 14:00:00,27.37,27.37,27.35,27.35,306436.0,26.5192,26.5192,26.4998,26.4998,306436.0
2024-05-09 14:05:00,27.36,27.36,27.35,27.36,38921.0,26.5095,26.5095,26.4998,26.5095,38921.0
2024-05-09 14:10:00,27.36,27.36,27.34,27.35,195566.0,26.5095,26.5095,26.4901,26.4998,195566.0
2024-05-09 14:15:00,27.35,27.35,27.34,27.34,78580.0,26.4998,26.4998,26.4901,26.4901,78580.0
2024-05-09 14:20:00,27.35,27.35,27.34,27.35,50990.0,26.4998,26.4998,26.4901,26.4998,50990.0
2024-05-09 14:25:00,27.35,27.37,27.34,27.37,206273.0,26.4998,26.5192,26.4901,26.5192,206273.0
2024-05-09 14:30:00,27.36,27.37,27.35,27.36,396103.0,26.5095,26.5192,26.4998,26.5095,396103.0
2024-05-09 14:35:00,27.36,27.36,27.35,27.36,47000.0,26.5095,26.5095,26.4998,26.5095,47000.0
2024-05-09 14:40:00,27.36,27.37,27.35,27.37,105985.0,26.5095,26.5192,26.4998,26.5192,105985.0
2024-05-09 14:45:00,27.36,27.37,27.35,27.35,256927.0,26.5095,26.5192,26.4998,26.4998,256927.0
2024-05-09 14:50:00,27.36,27.36,27.35,27.35,91690.0,26.5095,26.5095,26.4998,26.4998,91690.0
2024-05-09 14:55:00,27.35,27.36,27.34,27.35,268404.0,26.4998,26.5095,26.4901,26.4998,268404.0
2024-05-09 15:00:00,27.35,27.37,27.35,27.37,234548.0,26.4998,26.5192,26.4998,26.5192,234548.0
2024-05-09 15:05:00,27.37,27.37,27.36,27.37,130171.0,26.5192,26.5192,26.5095,26.5192,130171.0
2024-05-09 15:10:00,27.37,27.37,27.36,27.37,51667.0,26.5192,26.5192,26.5095,26.5192,51667.0
2024-05-09 15:15:00,27.37,27.37,27.36,27.37,140728.0,26.5192,26.5192,26.5095,26.5192,140728.0
2024-05-09 15:20:00,27.37,27.37,27.35,27.37,210534.0,26.5192,26.5192,26.4998,26.5192,210534.0
2024-05-09 15:25:00,27.37,27.37,27.36,27.37,70633.0,26.5192,26.5192,26.5095,26.5192,70633.0
2024-05-09 15:30:00,27.37,27.38,27.36,27.38,201435.0,26.5192,26.5289,26.5095,26.5289,201435.0
2024-05-09 15:35:00,27.38,27.39,27.37,27.39,173204.0,26.5289,26.5386,26.5192,26.5386,173204.0
2024-05-09 15:40:00,27.39,27.39,27.38,27.39,183443.0,26.5386,26.5386,26.5289,26.5386,183443.0
2024-05-09 15:45:00,27.39,27.39,27.37,27.37,648419.0,26.5386,26.5386,26.5192,26.5192,648419.0
2024-05-09 15:50:00,27.37,27.4,27.37,27.39,1404653.0,26.5192,26.5482,26.5192,26.5386,1404653.0
2024-05-09 15:55:00,27.39,27.41,27.38,27.39,3100910.0,26.5386,26.5579,26.5289,26.5386,3100910.0
2024-05-10 09:30:00,27.91,27.99,27.89,27.9,1430751.0,27.0424,27.1199,27.023,27.0327,1430751.0
2024-05-10 09:35:00,27.91,27.92,27.85,27.86,784939.0,27.0424,27.0521,26.9843,26.9939,784939.0
2024-05-10 09:40:00,27.86,27.88,27.83,27.83,938047.0,26.9939,27.0133,26.9649,26.9649,938047.0
2024-05-10 09:45:00,27.84,27.89,27.83,27.87,1089268.0,26.9746,27.023,26.9649,27.0036,1089268.0
2024-05-10 09:50:00,27.87,27.88,27.84,27.87,320666.0,27.0036,27.0133,26.9746,27.0036,320666.0
2024-05-10 09:55:00,27.87,27.87,27.85,27.86,736970.0,27.0036,27.0036,26.9843,26.9939,736970.0
2024-05-10 10:00:00,27.87,27.87,27.83,27.85,553002.0,27.0036,27.0036,26.9649,26.9843,553002.0
2024-05-10 10:05:00,27.85,27.88,27.84,27.85,395880.0,26.9843,27.0133,26.9746,26.9843,395880.0
2024-05-10 10:10:00,27.85,27.86,27.81,27.82,499493.0,26.9843,26.9939,26.9455,26.9552,499493.0
2024-05-10 10:15:00,27.82,27.84,27.81,27.83,999360.0,26.9552,26.9746,26.9455,26.9649,999360.0
2024-05-10 10:20:00,27.83,27.83,27.79,27.8,642727.0,26.9649,26.9649,26.9261,26.9358,642727.0
2024-05-10 10:25:00,27.8,27.81,27.77,27.78,844713.0,26.9358,26.9455,26.9067,26.9164,844713.0
2024-05-10 10:30:00,27.78,27.78,27.75,27.77,367822.0,26.9164,26.9164,26.8874,26.9067,367822.0
2024-05-10 10:35:00,27.76,27.79,27.76,27.78,507314.0,26.8971,26.9261,26.8971,26.9164,507314.0
2024-05-10 10:40:00,27.78,27.8,27.77,27.79,370489.0,26.9164,26.9358,26.9067,26.9261,370489.0
2024-05-10 10:45:00,27.79,27.79,27.77,27.79,479981.0,26.9261,26.9261,26.9067,26.9261,479981.0
2024-05-10 10:50:00,27.79,27.8,27.76,27.76,412574.0,26.9261,26.9358,26.8971,26.8971,412574.0
2024-05-10 10:55:00,27.77,27.77,27.75,27.77,216986.0,26.9067,26.9067,26.8874,26.9067,216986.0
2024-05-10 11:00:00,27.77,27.8,27.75,27.76,831799.0,26.9067,26.9358,26.8874,26.8971,831799.0
2024-05-10 11:05:00,27.76,27.78,27.74,27.77,856283.0,26.8971,26.9164,26.8777,26.9067,856283.0
2024-05-10 11:10:00,27.77,27.77,27.74,27.75,549747.0,26.9067,26.9067,26.8777,26.8874,549747.0
2024-05-10 11:15:00,27.76,27.76,27.74,27.75,507746.0,26.8971,26.8971,26.8777,26.8874,507746.0
2024-05-10 11:20:00,27.76,27.78,27.75,27.78,215993.0,26.8971,26.9164,26.8874,26.9164,215993.0
2024-05-10 11:25:00,27.77,27.78,27.76,27.78,227231.0,26.9067,26.9164,26.8971,26.9164,227231.0
2024-05-10 11:30:00,27.78,27.78,27.75,27.75,197070.0,26.9164,26.9164,26.8874,26.8874,197070.0
2024-05-10 11:35:00,27.76,27.76,27.72,27.73,532698.0,26.8971,26.8971,26.8583,26.868,532698.0
2024-05-10 11:40:00,27.73,27.73,27.7,27.71,659889.0,26.868,26.868,26.8389,26.8486,659889.0
2024-05-10 11:45:00,27.71,27.72,27.69,27.72,324180.0,26.8486,26.8583,26.8292,26.8583,324180.0
2024-05-10 11:50:00,27.72,27.73,27.71,27.72,222471.0,26.8583,26.868,26.8486,26.8583,222471.0
2024-05-10 11:55:00,27.71,27.73,27.7,27.72,470423.0,26.8486,26.868,26.8389,26.8583,470423.0
2024-05-10 12:00:00,27.71,27.72,27.7,27.7,135847.0,26.8486,26.8583,26.8389,26.8389,135847.0
2024-05-10 12:05:00,27.71,27.72,27.7,27.71,93608.0,26.8486,26.8583,26.8389,26.8486,93608.0
2024-05-10 12:10:00,27.71,27.72,27.7,27.72,244839.0,26.8486,26.8583,26.8389,26.8583,244839.0
2024-05-10 12:15:00,27.72,27.73,27.71,27.73,326321.0,26.8583,26.868,26.8486,26.868,326321.0
2024-05-10 12:20:00,27.73,27.74,27.72,27.73,234354.0,26.868,26.8777,26.8583,26.868,234354.0
2024-05-10 12:25:00,27.73,27.73,27.71,27.72,224285.0,26.868,26.868,26.8486,26.8583,224285.0
2024-05-10 12:30:00,27.71,27.72,27.7,27.71,249898.0,26.8486,26.8583,26.8389,26.8486,249898.0
2024-05-10 12:35:00,27.71,27.72,27.7,27.72,148684.0,26.8486,26.8583,26.8389,26.8583,148684.0
2024-05-10 12:40:00,27.72,27.73,27.71,27.72,167585.0,26.8583,26.868,26.8486,26.8583,167585.0
2024-05-10 12:45:00,27.72,27.74,27.71,27.73,272374.0,26.8583,26.8777,26.8486,26.868,272374.0
2024-05-10 12:50:00,27.73,27.74,27.73,27.74,182509.0,26.868,26.8777,26.868,26.8777,182509.0
2024-05-10 12:55:00,27.74,27.74,27.72,27.72,141587.0,26.8777,26.8777,26.8583,26.8583,141587.0
2024-05-10 13:00:00,27.73,27.73,27.7,27.71,169463.0,26.868,26.868,26.8389,26.8486,169463.0
2024-05-10 13:05:00,27.7,27.71,27.67,27.67,205756.0,26.8389,26.8486,26.8099,26.8099,205756.0
2024-05-10 13:10:00,27.68,27.7,27.67,27.7,415759.0,26.8195,26.8389,26.8099,26.8389,415759.0
2024-05-10 13:15:00,27.7,27.7,27.69,27.7,141973.0,26.8389,26.8389,26.8292,26.8389,141973.0
2024-05-10 13:20:00,27.7,27.7,27.68,27.69,358746.0,26.8389,26.8389,26.8195,26.8292,358746.0
2024-05-10 13:25:00,27.69,27.7,27.68,27.7,463411.0,26.8292,26.8389,26.8195,26.8389,463411.0
2024-05-10 13:30:00,27.7,27.7,27.69,27.7,102778.0,26.8389,26.8389,26.8292,26.8389,102778.0
2024-05-10 13:35:00,27.69,27.72,27.69,27.71,416639.0,26.8292,26.8583,26.8292,26.8486,416639.0
2024-05-10 13:40:00,27.71,27.72,27.7,27.71,316629.0,26.8486,26.8583,26.8389,26.8486,316629.0
2024-05-10 13:45:00,27.71,27.72,27.7,27.71,191816.0,26.8486,26.8583,26.8389,26.8486,191816.0
2024-05-10 13:50:00,27.71,27.72,27.7,27.72,215453.0,26.8486,26.8583,26.8389,26.8583,215453.0
2024-05-10 13:55:00,27.72,27.74,27.71,27.73,674421.0,26.8583,26.8777,26.8486,26.868,674421.0
2024-05-10 14:00:00,27.73,27.74,27.72,27.73,331113.0,26.868,26.8777,26.8583,26.868,331113.0
2024-05-10 14:05:00,27.72,27.73,27.72,27.73,185521.0,26.8583,26.868,26.8583,26.868,185521.0
2024-05-10 14:10:00,27.73,27.74,27.71,27.71,466635.0,26.868,26.8777,26.8486,26.8486,466635.0
2024-05-10 14:15:00,27.71,27.73,27.71,27.73,256187.0,26.8486,26.868,26.8486,26.868,256187.0
2024-05-10 14:20:00,27.73,27.73,27.71,27.72,156884.0,26.868,26.868,26.8486,26.8583,156884.0
2024-05-10 14:25:00,27.72,27.72,27.7,27.71,279082.0,26.8583,26.8583,26.8389,26.8486,279082.0
2024-05-10 14:30:00,27.71,27.72,27.7,27.71,173078.0,26.8486,26.8583,26.8389,26.8486,173078.0
2024-05-10 14:35:00,27.71,27.72,27.69,27.71,255087.0,26.8486,26.8583,26.8292,26.8486,255087.0
2024-05-10 14:40:00,27.71,27.72,27.7,27.71,160095.0,26.8486,26.8583,26.8389,26.8486,160095.0
2024-05-10 14:45:00,27.71,27.72,27.7,27.71,158010.0,26.8486,26.8583,26.8389,26.8486,158010.0
2024-05-10 14:50:00,27.71,27.72,27.71,27.72,171825.0,26.8486,26.8583,26.8486,26.8583,171825.0
2024-05-10 14:55:00,27.72,27.73,27.71,27.72,361629.0,26.8583,26.868,26.8486,26.8583,361629.0
2024-05-10 15:00:00,27.71,27.72,27.71,27.71,75126.0,26.8486,26.8583,26.8486,26.8486,75126.0
2024-05-10 15:05:00,27.71,27.74,27.71,27.74,475170.0,26.8486,26.8777,26.8486,26.8777,475170.0
2024-05-10 15:10:00,27.74,27.75,27.73,27.74,454331.0,26.8777,26.8874,26.868,26.8777,454331.0
2024-05-10 15:15:00,27.74,27.76,27.73,27.76,880461.0,26.8777,26.8971,26.868,26.8971,880461.0
2024-05-10 15:20:00,27.76,27.77,27.75,27.77,396570.0,26.8971,26.9067,26.8874,26.9067,396570.0
2024-05-10 15:25:00,27.76,27.77,27.75,27.75,185966.0,26.8971,26.9067,26.8874,26.8874,185966.0
2024-05-10 15:30:00,27.76,27.76,27.74,27.76,487621.0,26.8971,26.8971,26.8777,26.8971,487621.0
2024-05-10 15:35:00,27.76,27.76,27.74,27.75,281094.0,26.8971,26.8971,26.8777,26.8874,281094.0
2024-05-10 15:40:00,27.75,27.75,27.73,27.74,516763.0,26.8874,26.8874,26.868,26.8777,516763.0
2024-05-10 15:45:00,27.75,27.75,27.74,27.75,737874.0,26.8874,26.8874,26.8777,26.8874,737874.0
2024-05-10 15:50:00,27.74,27.75,27.74,27.75,487285.0,26.8777,26.8874,26.8777,26.8874,487285.0
2024-05-10 15:55:00,27.75,27.78,27.74,27.77,2709171.0,26.8874,26.9164,26.8777,26.9067,2709171.0
2024-05-13 09:30:00,28.13,28.27,28.12,28.26,824822.0,27.2556,27.3912,27.2459,27.3815,824822.0
2024-05-13 09:35:00,28.26,28.33,28.26,28.31,770705.0,27.3815,27.4493,27.3815,27.43,770705.0
2024-05-13 09:40:00,28.31,28.33,28.29,28.33,958372.0,27.43,27.4493,27.4106,27.4493,958372.0
2024-05-13 09:45:00,28.32,28.38,28.32,28.36,877018.0,27.4396,27.4978,27.4396,27.4784,877018.0
2024-05-13 09:50:00,28.35,28.43,28.34,28.42,902004.0,27.4687,27.5462,27.459,27.5365,902004.0
2024-05-13 09:55:00,28.41,28.46,28.41,28.42,962245.0,27.5269,27.5753,27.5269,27.5365,962245.0
2024-05-13 10:00:00,28.41,28.42,28.35,28.36,753434.0,27.5269,27.5365,27.4687,27.4784,753434.0
2024-05-13 10:05:00,28.36,28.39,28.35,28.37,630883.0,27.4784,27.5075,27.4687,27.4881,630883.0
2024-05-13 10:10:00,28.37,28.38,28.35,28.38,433772.0,27.4881,27.4978,27.4687,27.4978,433772.0
2024-05-13 10:15:00,28.37,28.39,28.36,28.37,566776.0,27.4881,27.5075,27.4784,27.4881,566776.0
2024-05-13 10:20:00,28.36,28.39,28.35,28.39,519568.0,27.4784,27.5075,27.4687,27.5075,519568.0
2024-05-13 10:25:00,28.38,28.39,28.36,28.39,548260.0,27.4978,27.5075,27.4784,27.5075,548260.0
2024-05-13 10:30:00,28.39,28.4,28.36,28.38,658285.0,27.5075,27.5172,27.4784,27.4978,658285.0
2024-05-13 10:35:00,28.38,28.41,28.37,28.4,371430.0,27.4978,27.5269,27.4881,27.5172,371430.0
2024-05-13 10:40:00,28.4,28.43,28.39,28.43,452308.0,27.5172,27.5462,27.5075,27.5462,452308.0
2024-05-13 10:45:00,28.43,28.44,28.42,28.44,619784.0,27.5462,27.5559,27.5365,27.5559,619784.0
2024-05-13 10:50:00,28.43,28.44,28.41,28.43,684219.0,27.5462,27.5559,27.5269,27.5462,684219.0
2024-05-13 10:55:00,28.42,28.44,28.42,28.43,433932.0,27.5365,27.5559,27.5365,27.5462,433932.0
2024-05-13 11:00:00,28.43,28.44,28.39,28.4,557789.0,27.5462,27.5559,27.5075,27.5172,557789.0
2024-05-13 11:05:00,28.4,28.41,28.38,28.41,954057.0,27.5172,27.5269,27.4978,27.5269,954057.0
2024-05-13 11:10:00,28.41,28.44,28.4,28.41,510596.0,27.5269,27.5559,27.5172,27.5269,510596.0
2024-05-13 11:15:00,28.4,28.42,28.4,28.42,440860.0,27.5172,27.5365,27.5172,27.5365,440860.0
2024-05-13 11:20:00,28.42,28.43,28.4,28.42,249126.0,27.5365,27.5462,27.5172,27.5365,249126.0
2024-05-13 11:25:00,28.43,28.43,28.39,28.41,321716.0,27.5462,27.5462,27.5075,27.5269,321716.0
2024-05-13 11:30:00,28.4,28.41,28.38,28.4,302173.0,27.5172,27.5269,27.4978,27.5172,302173.0
2024-05-13 11:35:00,28.39,28.4,28.37,28.4,695086.0,27.5075,27.5172,27.4881,27.5172,695086.0
2024-05-13 11:40:00,28.39,28.4,28.36,28.37,190453.0,27.5075,27.5172,27.4784,27.4881,190453.0
2024-05-13 11:45:00,28.37,28.37,28.34,28.34,637325.0,27.4881,27.4881,27.459,27.459,637325.0
2024-05-13 11:50:00,28.35,28.36,28.34,28.35,226489.0,27.4687,27.4784,27.459,27.4687,226489.0
2024-05-13 11:55:00,28.35,28.37,28.33,28.35,748306.0,27.4687,27.4881,27.4493,27.4687,748306.0
2024-05-13 12:00:00,28.35,28.39,28.35,28.37,587834.0,27.4687,27.5075,27.4687,27.4881,587834.0
2024-05-13 12:05:00,28.37,28.37,28.34,28.37,472112.0,27.4881,27.4881,27.459,27.4881,472112.0
2024-05-13 12:10:00,28.37,28.37,28.35,28.36,138897.0,27.4881,27.4881,27.4687,27.4784,138897.0
2024-05-13 12:15:00,28.36,28.37,28.36,28.37,341071.0,27.4784,27.4881,27.4784,27.4881,341071.0
2024-05-13 12:20:00,28.37,28.37,28.36,28.37,144608.0,27.4881,27.4881,27.4784,27.4881,144608.0
2024-05-13 12:25:00,28.37,28.37,28.34,28.35,426405.0,27.4881,27.4881,27.459,27.4687,426405.0
2024-05-13 12:30:00,28.35,28.35,28.32,28.32,307765.0,27.4687,27.4687,27.4396,27.4396,307765.0
2024-05-13 12:35:00,28.33,28.35,28.31,28.35,458557.0,27.4493,27.4687,27.43,27.4687,458557.0
2024-05-13 12:40:00,28.35,28.35,28.33,28.34,234103.0,27.4687,27.4687,27.4493,27.459,234103.0
2024-05-13 12:45:00,28.34,28.35,28.33,28.35,201080.0,27.459,27.4687,27.4493,27.4687,201080.0
2024-05-13 12:50:00,28.35,28.36,28.33,28.34,447682.0,27.4687,27.4784,27.4493,27.459,447682.0
2024-05-13 12:55:00,28.34,28.35,28.33,28.34,168244.0,27.459,27.4687,27.4493,27.459,168244.0
2024-05-13 13:00:00,28.34,28.34,28.31,28.31,288765.0,27.459,27.459,27.43,27.43,288765.0
2024-05-13 13:05:00,28.31,28.32,28.29,28.3,227138.0,27.43,27.4396,27.4106,27.4203,227138.0
2024-05-13 13:10:00,28.3,28.31,28.29,28.3,283950.0,27.4203,27.43,27.4106,27.4203,283950.0
2024-05-13 13:15:00,28.3,28.31,28.29,28.3,209758.0,27.4203,27.43,27.4106,27.4203,209758.0
2024-05-13 13:20:00,28.3,28.32,28.29,28.31,206119.0,27.4203,27.4396,27.4106,27.43,206119.0
2024-05-13 13:25:00,28.31,28.32,28.3,28.31,137769.0,27.43,27.4396,27.4203,27.43,137769.0
2024-05-13 13:30:00,28.31,28.33,28.31,28.32,240776.0,27.43,27.4493,27.43,27.4396,240776.0
2024-05-13 13:35:00,28.32,28.33,28.31,28.31,363743.0,27.4396,27.4493,27.43,27.43,363743.0
2024-05-13 13:40:00,28.31,28.32,28.3,28.3,299337.0,27.43,27.4396,27.4203,27.4203,299337.0
2024-05-13 13:45:00,28.31,28.32,28.3,28.32,145059.0,27.43,27.4396,27.4203,27.4396,145059.0
2024-05-13 13:50:00,28.32,28.32,28.3,28.3,290752.0,27.4396,27.4396,27.4203,27.4203,290752.0
2024-05-13 13:55:00,28.31,28.32,28.3,28.32,389030.0,27.43,27.4396,27.4203,27.4396,389030.0
2024-05-13 14:00:00,28.32,28.33,28.31,28.33,120582.0,27.4396,27.4493,27.43,27.4493,120582.0
2024-05-13 14:05:00,28.32,28.33,28.32,28.33,72448.0,27.4396,27.4493,27.4396,27.4493,72448.0
2024-05-13 14:10:00,28.33,28.33,28.31,28.32,154974.0,27.4493,27.4493,27.43,27.4396,154974.0
2024-05-13 14:15:00,28.32,28.32,28.3,28.31,220038.0,27.4396,27.4396,27.4203,27.43,220038.0
2024-05-13 14:20:00,28.31,28.32,28.3,28.3,298968.0,27.43,27.4396,27.4203,27.4203,298968.0
2024-05-13 14:25:00,28.3,28.31,28.3,28.3,120221.0,27.4203,27.43,27.4203,27.4203,120221.0
2024-05-13 14:30:00,28.3,28.31,28.29,28.3,403599.0,27.4203,27.43,27.4106,27.4203,403599.0
2024-05-13 14:35:00,28.3,28.31,28.29,28.31,103368.0,27.4203,27.43,27.4106,27.43,103368.0
2024-05-13 14:40:00,28.31,28.32,28.29,28.3,311145.0,27.43,27.4396,27.4106,27.4203,311145.0
2024-05-13 14:45:00,28.3,28.31,28.29,28.3,444687.0,27.4203,27.43,27.4106,27.4203,444687.0
2024-05-13 14:50:00,28.3,28.31,28.29,28.3,155175.0,27.4203,27.43,27.4106,27.4203,155175.0
2024-05-13 14:55:00,28.3,28.31,28.29,28.3,420830.0,27.4203,27.43,27.4106,27.4203,420830.0
2024-05-13 15:00:00,28.3,28.32,28.3,28.32,267290.0,27.4203,27.4396,27.4203,27.4396,267290.0
2024-05-13 15:05:00,28.32,28.33,28.31,28.33,121308.0,27.4396,27.4493,27.43,27.4493,121308.0
2024-05-13 15:10:00,28.32,28.33,28.32,28.33,252491.0,27.4396,27.4493,27.4396,27.4493,252491.0
2024-05-13 15:15:00,28.33,28.33,28.32,28.33,172034.0,27.4493,27.4493,27.4396,27.4493,172034.0
2024-05-13 15:20:00,28.33,28.33,28.32,28.33,151006.0,27.4493,27.4493,27.4396,27.4493,151006.0
2024-05-13 15:25:00,28.33,28.34,28.32,28.34,359084.0,27.4493,27.459,27.4396,27.459,359084.0
2024-05-13 15:30:00,28.34,28.34,28.33,28.34,191201.0,27.459,27.459,27.4493,27.459,191201.0
2024-05-13 15:35:00,28.34,28.35,28.33,28.34,253570.0,27.459,27.4687,27.4493,27.459,253570.0
2024-05-13 15:40:00,28.34,28.35,28.34,28.35,277112.0,27.459,27.4687,27.459,27.4687,277112.0
2024-05-13 15:45:00,28.35,28.35,28.33,28.33,1091095.0,27.4687,27.4687,27.4493,27.4493,1091095.0
2024-05-13 15:50:00,28.33,28.34,28.32,28.33,746272.0,27.4493,27.459,27.4396,27.4493,746272.0
2024-05-13 15:55:00,28.33,28.38,28.32,28.37,5731113.0,27.4493,27.4978,27.4396,27.4881,5731113.0
2024-05-14 09:30:00,28.03,28.15,27.99,28.1,1465905.0,27.1587,27.2749,27.1199,27.2265,1465905.0
2024-05-14 09:35:00,28.1,28.13,28.08,28.11,748699.0,27.2265,27.2556,27.2071,27.2362,748699.0
2024-05-14 09:40:00,28.11,28.13,28.09,28.11,554109.0,27.2362,27.2556,27.2168,27.2362,554109.0
2024-05-14 09:45:00,28.12,28.13,28.07,28.08,515061.0,27.2459,27.2556,27.1974,27.2071,515061.0
2024-05-14 09:50:00,28.08,28.12,28.07,28.12,346967.0,27.2071,27.2459,27.1974,27.2459,346967.0
2024-05-14 09:55:00,28.12,28.13,28.09,28.1,456233.0,27.2459,27.2556,27.2168,27.2265,456233.0
2024-05-14 10:00:00,28.1,28.1,28.05,28.07,341902.0,27.2265,27.2265,27.178,27.1974,341902.0
2024-05-14 10:05:00,28.07,28.09,28.04,28.09,514592.0,27.1974,27.2168,27.1684,27.2168,514592.0
2024-05-14 10:10:00,28.09,28.09,28.05,28.05,290200.0,27.2168,27.2168,27.178,27.178,290200.0
2024-05-14 10:15:00,28.05,28.09,28.04,28.05,537605.0,27.178,27.2168,27.1684,27.178,537605.0
2024-05-14 10:20:00,28.05,28.05,28.0,28.02,419054.0,27.178,27.178,27.1296,27.149,419054.0
2024-05-14 10:25:00,28.02,28.02,27.97,27.98,645101.0,27.149,27.149,27.1005,27.1102,645101.0
2024-05-14 10:30:00,27.99,28.04,27.98,28.04,461584.0,27.1199,27.1684,27.1102,27.1684,461584.0
2024-05-14 10:35:00,28.04,28.05,28.0,28.02,268357.0,27.1684,27.178,27.1296,27.149,268357.0
2024-05-14 10:40:00,28.02,28.04,27.99,28.03,411021.0,27.149,27.1684,27.1199,27.1587,411021.0
2024-05-14 10:45:00,28.02,28.03,27.99,28.02,315321.0,27.149,27.1587,27.1199,27.149,315321.0
2024-05-14 10:50:00,28.02,28.05,28.01,28.05,258820.0,27.149,27.178,27.1393,27.178,258820.0
2024-05-14 10:55:00,28.05,28.08,28.05,28.07,179745.0,27.178,27.2071,27.178,27.1974,179745.0
2024-05-14 11:00:00,28.07,28.1,28.06,28.08,317585.0,27.1974,27.2265,27.1877,27.2071,317585.0
2024-05-14 11:05:00,28.08,28.11,28.08,28.11,237992.0,27.2071,27.2362,27.2071,27.2362,237992.0
2024-05-14 11:10:00,28.11,28.11,28.08,28.09,208795.0,27.2362,27.2362,27.2071,27.2168,208795.0
2024-05-14 11:15:00,28.09,28.09,28.07,28.09,342772.0,27.2168,27.2168,27.1974,27.2168,342772.0
2024-05-14 11:20:00,28.09,28.1,28.08,28.09,162815.0,27.2168,27.2265,27.2071,27.2168,162815.0
2024-05-14 11:25:00,28.08,28.1,28.07,28.09,219691.0,27.2071,27.2265,27.1974,27.2168,219691.0
2024-05-14 11:30:00,28.1,28.13,28.09,28.13,377906.0,27.2265,27.2556,27.2168,27.2556,377906.0
2024-05-14 11:35:00,28.13,28.14,28.11,28.12,257128.0,27.2556,27.2652,27.2362,27.2459,257128.0
2024-05-14 11:40:00,28.13,28.14,28.12,28.12,141535.0,27.2556,27.2652,27.2459,27.2459,141535.0
2024-05-14 11:45:00,28.13,28.13,28.11,28.13,174691.0,27.2556,27.2556,27.2362,27.2556,174691.0
2024-05-14 11:50:00,28.13,28.13,28.1,28.11,259762.0,27.2556,27.2556,27.2265,27.2362,259762.0
2024-05-14 11:55:00,28.11,28.12,28.06,28.07,331080.0,27.2362,27.2459,27.1877,27.1974,331080.0
2024-05-14 12:00:00,28.06,28.07,28.05,28.06,153534.0,27.1877,27.1974,27.178,27.1877,153534.0
2024-05-14 12:05:00,28.07,28.07,28.06,28.07,78777.0,27.1974,27.1974,27.1877,27.1974,78777.0
2024-05-14 12:10:00,28.07,28.08,28.06,28.07,189548.0,27.1974,27.2071,27.1877,27.1974,189548.0
2024-05-14 12:15:00,28.07,28.08,28.05,28.07,128428.0,27.1974,27.2071,27.178,27.1974,128428.0
2024-05-14 12:20:00,28.07,28.09,28.06,28.08,145213.0,27.1974,27.2168,27.1877,27.2071,145213.0
2024-05-14 12:25:00,28.08,28.09,28.07,28.08,131870.0,27.2071,27.2168,27.1974,27.2071,131870.0
2024-05-14 12:30:00,28.07,28.09,28.07,28.08,127047.0,27.1974,27.2168,27.1974,27.2071,127047.0
2024-05-14 12:35:00,28.08,28.09,28.07,28.08,116853.0,27.2071,27.2168,27.1974,27.2071,116853.0
2024-05-14 12:40:00,28.09,28.09,28.08,28.09,12034.0,27.2168,27.2168,27.2071,27.2168,12034.0
2024-05-14 12:45:00,28.08,28.09,28.06,28.07,210380.0,27.2071,27.2168,27.1877,27.1974,210380.0
2024-05-14 12:50:00,28.07,28.07,28.04,28.05,183558.0,27.1974,27.1974,27.1684,27.178,183558.0
2024-05-14 12:55:00,28.05,28.07,28.04,28.07,135785.0,27.178,27.1974,27.1684,27.1974,135785.0
2024-05-14 13:00:00,28.07,28.09,28.06,28.08,197022.0,27.1974,27.2168,27.1877,27.2071,197022.0
2024-05-14 13:05:00,28.08,28.08,28.06,28.07,68279.0,27.2071,27.2071,27.1877,27.1974,68279.0
2024-05-14 13:10:00,28.07,28.07,28.04,28.05,115798.0,27.1974,27.1974,27.1684,27.178,115798.0
2024-05-14 13:15:00,28.05,28.06,28.03,28.05,265470.0,27.178,27.1877,27.1587,27.178,265470.0
2024-05-14 13:20:00,28.05,28.06,28.04,28.04,292400.0,27.178,27.1877,27.1684,27.1684,292400.0
2024-05-14 13:25:00,28.05,28.07,28.04,28.05,195495.0,27.178,27.1974,27.1684,27.178,195495.0
2024-05-14 13:30:00,28.06,28.06,28.04,28.05,106159.0,27.1877,27.1877,27.1684,27.178,106159.0
2024-05-14 13:35:00,28.05,28.05,28.03,28.03,121393.0,27.178,27.178,27.1587,27.1587,121393.0
2024-05-14 13:40:00,28.03,28.04,28.03,28.04,150861.0,27.1587,27.1684,27.1587,27.1684,150861.0
2024-05-14 13:45:00,28.04,28.05,28.03,28.04,341391.0,27.1684,27.178,27.1587,27.1684,341391.0
2024-05-14 13:50:00,28.04,28.04,28.02,28.04,304185.0,27.1684,27.1684,27.149,27.1684,304185.0
2024-05-14 13:55:00,28.04,28.04,28.02,28.03,396135.0,27.1684,27.1684,27.149,27.1587,396135.0
2024-05-14 14:00:00,28.04,28.04,28.02,28.03,271043.0,27.1684,27.1684,27.149,27.1587,271043.0
2024-05-14 14:05:00,28.03,28.04,28.02,28.04,204499.0,27.1587,27.1684,27.149,27.1684,204499.0
2024-05-14 14:10:00,28.04,28.05,28.03,28.05,272387.0,27.1684,27.178,27.1587,27.178,272387.0
2024-05-14 14:15:00,28.05,28.05,28.03,28.04,291018.0,27.178,27.178,27.1587,27.1684,291018.0
2024-05-14 14:20:00,28.04,28.04,28.02,28.03,137832.0,27.1684,27.1684,27.149,27.1587,137832.0
2024-05-14 14:25:00,28.03,28.03,28.02,28.03,149040.0,27.1587,27.1587,27.149,27.1587,149040.0
2024-05-14 14:30:00,28.03,28.04,28.02,28.03,364317.0,27.1587,27.1684,27.149,27.1587,364317.0
2024-05-14 14:35:00,28.04,28.04,28.02,28.04,291356.0,27.1684,27.1684,27.149,27.1684,291356.0
2024-05-14 14:40:00,28.04,28.05,28.03,28.04,492012.0,27.1684,27.178,27.1587,27.1684,492012.0
2024-05-14 14:45:00,28.04,28.04,28.03,28.03,240627.0,27.1684,27.1684,27.1587,27.1587,240627.0
2024-05-14 14:50:00,28.03,28.04,28.02,28.03,345636.0,27.1587,27.1684,27.149,27.1587,345636.0
2024-05-14 14:55:00,28.03,28.03,27.99,28.0,609325.0,27.1587,27.1587,27.1199,27.1296,609325.0
2024-05-14 15:00:00,28.0,28.01,27.99,28.01,183737.0,27.1296,27.1393,27.1199,27.1393,183737.0
2024-05-14 15:05:00,28.01,28.01,28.0,28.0,206140.0,27.1393,27.1393,27.1296,27.1296,206140.0
2024-05-14 15:10:00,28.0,28.01,27.99,28.0,345827.0,27.1296,27.1393,27.1199,27.1296,345827.0
2024-05-14 15:15:00,27.99,28.0,27.98,27.99,327247.0,27.1199,27.1296,27.1102,27.1199,327247.0
2024-05-14 15:20:00,27.99,27.99,27.98,27.99,431337.0,27.1199,27.1199,27.1102,27.1199,431337.0
2024-05-14 15:25:00,27.98,27.99,27.98,27.99,295492.0,27.1102,27.1199,27.1102,27.1199,295492.0
2024-05-14 15:30:00,27.99,27.99,27.98,27.99,148122.0,27.1199,27.1199,27.1102,27.1199,148122.0
2024-05-14 15:35:00,27.99,27.99,27.97,27.98,459757.0,27.1199,27.1199,27.1005,27.1102,459757.0
2024-05-14 15:40:00,27.98,27.99,27.97,27.99,617002.0,27.1102,27.1199,27.1005,27.1199,617002.0
2024-05-14 15:45:00,27.99,27.99,27.98,27.99,347866.0,27.1199,27.1199,27.1102,27.1199,347866.0
2024-05-14 15:50:00,27.99,28.01,27.98,28.01,1245899.0,27.1199,27.1393,27.1102,27.1393,1245899.0
2024-05-14 15:55:00,28.01,28.03,28.0,28.0,5462279.0,27.1393,27.1587,27.1296,27.1296,5462279.0
2024-05-15 09:30:00,28.29,28.29,28.08,28.09,1947939.0,27.4106,27.4106,27.2071,27.2168,1947939.0
2024-05-15 09:35:00,28.09,28.13,28.06,28.13,1022158.0,27.2168,27.2556,27.1877,27.2556,1022158.0
2024-05-15 09:40:00,28.13,28.15,28.09,28.1,446681.0,27.2556,27.2749,27.2168,27.2265,446681.0
2024-05-15 09:45:00,28.1,28.13,28.08,28.1,511943.0,27.2265,27.2556,27.2071,27.2265,511943.0
2024-05-15 09:50:00,28.1,28.1,28.06,28.09,387523.0,27.2265,27.2265,27.1877,27.2168,387523.0
2024-05-15 09:55:00,28.09,28.11,28.08,28.1,496621.0,27.2168,27.2362,27.2071,27.2265,496621.0
2024-05-15 10:00:00,28.11,28.15,28.07,28.14,682216.0,27.2362,27.2749,27.1974,27.2652,682216.0
2024-05-15 10:05:00,28.14,28.15,28.1,28.11,997226.0,27.2652,27.2749,27.2265,27.2362,997226.0
2024-05-15 10:10:00,28.11,28.12,28.08,28.09,248236.0,27.2362,27.2459,27.2071,27.2168,248236.0
2024-05-15 10:15:00,28.1,28.11,28.08,28.11,318214.0,27.2265,27.2362,27.2071,27.2362,318214.0
2024-05-15 10:20:00,28.11,28.13,28.11,28.12,182700.0,27.2362,27.2556,27.2362,27.2459,182700.0
2024-05-15 10:25:00,28.12,28.12,28.09,28.09,249924.0,27.2459,27.2459,27.2168,27.2168,249924.0
2024-05-15 10:30:00,28.09,28.14,28.09,28.13,435473.0,27.2168,27.2652,27.2168,27.2556,435473.0
2024-05-15 10:35:00,28.13,28.19,28.12,28.17,418961.0,27.2556,27.3137,27.2459,27.2943,418961.0
2024-05-15 10:40:00,28.17,28.18,28.14,28.14,869323.0,27.2943,27.304,27.2652,27.2652,869323.0
2024-05-15 10:45:00,28.15,28.19,28.14,28.19,238464.0,27.2749,27.3137,27.2652,27.3137,238464.0
2024-05-15 10:50:00,28.19,28.22,28.18,28.22,454222.0,27.3137,27.3428,27.304,27.3428,454222.0
2024-05-15 10:55:00,28.22,28.25,28.2,28.25,711800.0,27.3428,27.3718,27.3234,27.3718,711800.0
2024-05-15 11:00:00,28.25,28.26,28.24,28.25,541061.0,27.3718,27.3815,27.3621,27.3718,541061.0
2024-05-15 11:05:00,28.25,28.27,28.24,28.27,351955.0,27.3718,27.3912,27.3621,27.3912,351955.0
2024-05-15 11:10:00,28.27,28.29,28.26,28.29,394141.0,27.3912,27.4106,27.3815,27.4106,394141.0
2024-05-15 11:15:00,28.29,28.29,28.26,28.28,289793.0,27.4106,27.4106,27.3815,27.4009,289793.0
2024-05-15 11:20:00,28.29,28.32,28.28,28.32,217953.0,27.4106,27.4396,27.4009,27.4396,217953.0
2024-05-15 11:25:00,28.31,28.32,28.3,28.3,265202.0,27.43,27.4396,27.4203,27.4203,265202.0
2024-05-15 11:30:00,28.31,28.35,28.3,28.34,421039.0,27.43,27.4687,27.4203,27.459,421039.0
2024-05-15 11:35:00,28.34,28.34,28.3,28.3,407055.0,27.459,27.459,27.4203,27.4203,407055.0
2024-05-15 11:40:00,28.3,28.31,28.28,28.29,431706.0,27.4203,27.43,27.4009,27.4106,431706.0
2024-05-15 11:45:00,28.29,28.29,28.26,28.28,267107.0,27.4106,27.4106,27.3815,27.4009,267107.0
2024-05-15 11:50:00,28.27,28.28,28.25,28.27,343509.0,27.3912,27.4009,27.3718,27.3912,343509.0
2024-05-15 11:55:00,28.27,28.27,28.24,28.24,131510.0,27.3912,27.3912,27.3621,27.3621,131510.0
2024-05-15 12:00:00,28.25,28.25,28.21,28.23,368300.0,27.3718,27.3718,27.3331,27.3524,368300.0
2024-05-15 12:05:00,28.23,28.24,28.21,28.22,324047.0,27.3524,27.3621,27.3331,27.3428,324047.0
2024-05-15 12:10:00,28.22,28.25,28.21,28.25,383491.0,27.3428,27.3718,27.3331,27.3718,383491.0
2024-05-15 12:15:00,28.24,28.25,28.23,28.23,132173.0,27.3621,27.3718,27.3524,27.3524,132173.0
2024-05-15 12:20:00,28.24,28.24,28.23,28.24,115676.0,27.3621,27.3621,27.3524,27.3621,115676.0
2024-05-15 12:25:00,28.24,28.26,28.23,28.26,119309.0,27.3621,27.3815,27.3524,27.3815,119309.0
2024-05-15 12:30:00,28.26,28.28,28.25,28.28,279718.0,27.3815,27.4009,27.3718,27.4009,279718.0
2024-05-15 12:35:00,28.28,28.29,28.27,28.29,503160.0,27.4009,27.4106,27.3912,27.4106,503160.0
2024-05-15 12:40:00,28.29,28.29,28.27,28.27,193922.0,27.4106,27.4106,27.3912,27.3912,193922.0
2024-05-15 12:45:00,28.27,28.29,28.26,28.28,265047.0,27.3912,27.4106,27.3815,27.4009,265047.0
2024-05-15 12:50:00,28.28,28.29,28.27,28.28,144307.0,27.4009,27.4106,27.3912,27.4009,144307.0
2024-05-15 12:55:00,28.28,28.28,28.26,28.27,201293.0,27.4009,27.4009,27.3815,27.3912,201293.0
2024-05-15 13:00:00,28.26,28.27,28.25,28.27,231602.0,27.3815,27.3912,27.3718,27.3912,231602.0
2024-05-15 13:05:00,28.27,28.27,28.25,28.26,221419.0,27.3912,27.3912,27.3718,27.3815,221419.0
2024-05-15 13:10:00,28.26,28.27,28.25,28.27,175095.0,27.3815,27.3912,27.3718,27.3912,175095.0
2024-05-15 13:15:00,28.27,28.28,28.26,28.26,218733.0,27.3912,27.4009,27.3815,27.3815,218733.0
2024-05-15 13:20:00,28.26,28.27,28.25,28.26,87190.0,27.3815,27.3912,27.3718,27.3815,87190.0
2024-05-15 13:25:00,28.26,28.26,28.25,28.26,102777.0,27.3815,27.3815,27.3718,27.3815,102777.0
2024-05-15 13:30:00,28.26,28.29,28.25,28.29,234352.0,27.3815,27.4106,27.3718,27.4106,234352.0
2024-05-15 13:35:00,28.29,28.29,28.27,28.28,182039.0,27.4106,27.4106,27.3912,27.4009,182039.0
2024-05-15 13:40:00,28.28,28.29,28.27,28.29,218306.0,27.4009,27.4106,27.3912,27.4106,218306.0
2024-05-15 13:45:00,28.29,28.29,28.27,28.29,259305.0,27.4106,27.4106,27.3912,27.4106,259305.0
2024-05-15 13:50:00,28.29,28.3,28.28,28.3,70268.0,27.4106,27.4203,27.4009,27.4203,70268.0
2024-05-15 13:55:00,28.29,28.3,28.29,28.3,330958.0,27.4106,27.4203,27.4106,27.4203,330958.0
2024-05-15 14:00:00,28.29,28.3,28.29,28.29,255114.0,27.4106,27.4203,27.4106,27.4106,255114.0
2024-05-15 14:05:00,28.29,28.3,28.28,28.29,131037.0,27.4106,27.4203,27.4009,27.4106,131037.0
2024-05-15 14:10:00,28.29,28.29,28.27,28.28,175356.0,27.4106,27.4106,27.3912,27.4009,175356.0
2024-05-15 14:15:00,28.28,28.28,28.27,28.28,70759.0,27.4009,27.4009,27.3912,27.4009,70759.0
2024-05-15 14:20:00,28.27,28.28,28.27,28.28,89007.0,27.3912,27.4009,27.3912,27.4009,89007.0
2024-05-15 14:25:00,28.28,28.28,28.27,28.28,140993.0,27.4009,27.4009,27.3912,27.4009,140993.0
2024-05-15 14:30:00,28.28,28.28,28.27,28.28,81996.0,27.4009,27.4009,27.3912,27.4009,81996.0
2024-05-15 14:35:00,28.28,28.28,28.25,28.27,484448.0,27.4009,27.4009,27.3718,27.3912,484448.0
2024-05-15 14:40:00,28.27,28.27,28.26,28.27,226505.0,27.3912,27.3912,27.3815,27.3912,226505.0
2024-05-15 14:45:00,28.27,28.27,28.25,28.26,134191.0,27.3912,27.3912,27.3718,27.3815,134191.0
2024-05-15 14:50:00,28.25,28.29,28.25,28.29,262713.0,27.3718,27.4106,27.3718,27.4106,262713.0
2024-05-15 14:55:00,28.29,28.29,28.28,28.29,112964.0,27.4106,27.4106,27.4009,27.4106,112964.0
2024-05-15 15:00:00,28.29,28.29,28.28,28.29,202786.0,27.4106,27.4106,27.4009,27.4106,202786.0
2024-05-15 15:05:00,28.29,28.29,28.28,28.28,93819.0,27.4106,27.4106,27.4009,27.4009,93819.0
2024-05-15 15:10:00,28.28,28.29,28.28,28.29,101500.0,27.4009,27.4106,27.4009,27.4106,101500.0
2024-05-15 15:15:00,28.28,28.29,28.28,28.29,80966.0,27.4009,27.4106,27.4009,27.4106,80966.0
2024-05-15 15:20:00,28.29,28.3,28.28,28.29,315611.0,27.4106,27.4203,27.4009,27.4106,315611.0
2024-05-15 15:25:00,28.3,28.3,28.29,28.3,142193.0,27.4203,27.4203,27.4106,27.4203,142193.0
2024-05-15 15:30:00,28.3,28.3,28.28,28.29,292867.0,27.4203,27.4203,27.4009,27.4106,292867.0
2024-05-15 15:35:00,28.29,28.29,28.28,28.29,168870.0,27.4106,27.4106,27.4009,27.4106,168870.0
2024-05-15 15:40:00,28.29,28.29,28.28,28.29,248128.0,27.4106,27.4106,27.4009,27.4106,248128.0
2024-05-15 15:45:00,28.29,28.29,28.28,28.28,251279.0,27.4106,27.4106,27.4009,27.4009,251279.0
2024-05-15 15:50:00,28.28,28.3,28.28,28.3,1184925.0,27.4009,27.4203,27.4009,27.4203,1184925.0
2024-05-15 15:55:00,28.29,28.34,28.29,28.33,3331586.0,27.4106,27.459,27.4106,27.4493,3331586.0
2024-05-16 09:30:00,28.71,28.73,28.57,28.63,1585198.0,27.8175,27.8369,27.6819,27.74,1585198.0
2024-05-16 09:35:00,28.63,28.7,28.63,28.67,881389.0,27.74,27.8078,27.74,27.7788,881389.0
2024-05-16 09:40:00,28.66,28.68,28.63,28.67,516537.0,27.7691,27.7885,27.74,27.7788,516537.0
2024-05-16 09:45:00,28.66,28.69,28.63,28.68,287323.0,27.7691,27.7981,27.74,27.7885,287323.0
2024-05-16 09:50:00,28.68,28.75,28.66,28.74,425682.0,27.7885,27.8563,27.7691,27.8466,425682.0
2024-05-16 09:55:00,28.74,28.79,28.73,28.76,695303.0,27.8466,27.895,27.8369,27.866,695303.0
2024-05-16 10:00:00,28.75,28.8,28.73,28.8,666779.0,27.8563,27.9047,27.8369,27.9047,666779.0
2024-05-16 10:05:00,28.8,28.86,28.79,28.86,2210436.0,27.9047,27.9629,27.895,27.9629,2210436.0
2024-05-16 10:10:00,28.86,28.87,28.83,28.83,790997.0,27.9629,27.9726,27.9338,27.9338,790997.0
2024-05-16 10:15:00,28.83,28.88,28.83,28.88,637172.0,27.9338,27.9822,27.9338,27.9822,637172.0
2024-05-16 10:20:00,28.88,28.98,28.87,28.97,1117242.0,27.9822,28.0791,27.9726,28.0694,1117242.0
2024-05-16 10:25:00,28.97,29.03,28.96,28.99,1263545.0,28.0694,28.1276,28.0598,28.0888,1263545.0
2024-05-16 10:30:00,28.99,29.02,28.96,28.96,1836016.0,28.0888,28.1179,28.0598,28.0598,1836016.0
2024-05-16 10:35:00,28.96,28.98,28.93,28.97,834334.0,28.0598,28.0791,28.0307,28.0694,834334.0
2024-05-16 10:40:00,28.98,28.98,28.93,28.95,811062.0,28.0791,28.0791,28.0307,28.0501,811062.0
2024-05-16 10:45:00,28.96,29.03,28.95,29.03,1034025.0,28.0598,28.1276,28.0501,28.1276,1034025.0
2024-05-16 10:50:00,29.03,29.07,29.02,29.06,1731580.0,28.1276,28.1663,28.1179,28.1566,1731580.0
2024-05-16 10:55:00,29.05,29.07,29.03,29.04,581926.0,28.147,28.1663,28.1276,28.1373,581926.0
2024-05-16 11:00:00,29.05,29.06,29.02,29.05,408772.0,28.147,28.1566,28.1179,28.147,408772.0
2024-05-16 11:05:00,29.06,29.1,29.05,29.08,644469.0,28.1566,28.1954,28.147,28.176,644469.0
2024-05-16 11:10:00,29.08,29.09,29.04,29.04,1080997.0,28.176,28.1857,28.1373,28.1373,1080997.0
2024-05-16 11:15:00,29.04,29.05,29.0,29.01,613756.0,28.1373,28.147,28.0985,28.1082,613756.0
2024-05-16 11:20:00,29.02,29.03,28.98,28.99,737313.0,28.1179,28.1276,28.0791,28.0888,737313.0
2024-05-16 11:25:00,28.99,29.0,28.96,28.96,508343.0,28.0888,28.0985,28.0598,28.0598,508343.0
2024-05-16 11:30:00,28.96,28.98,28.95,28.97,895880.0,28.0598,28.0791,28.0501,28.0694,895880.0
2024-05-16 11:35:00,28.97,29.0,28.95,28.99,885421.0,28.0694,28.0985,28.0501,28.0888,885421.0
2024-05-16 11:40:00,28.98,29.0,28.96,29.0,559655.0,28.0791,28.0985,28.0598,28.0985,559655.0
2024-05-16 11:45:00,29.0,29.0,28.97,28.99,355010.0,28.0985,28.0985,28.0694,28.0888,355010.0
2024-05-16 11:50:00,28.98,29.02,28.98,29.01,243587.0,28.0791,28.1179,28.0791,28.1082,243587.0
2024-05-16 11:55:00,29.01,29.04,29.0,29.03,476238.0,28.1082,28.1373,28.0985,28.1276,476238.0
2024-05-16 12:00:00,29.03,29.04,29.01,29.02,369468.0,28.1276,28.1373,28.1082,28.1179,369468.0
2024-05-16 12:05:00,29.02,29.05,29.01,29.04,438823.0,28.1179,28.147,28.1082,28.1373,438823.0
2024-05-16 12:10:00,29.04,29.06,29.03,29.05,305108.0,28.1373,28.1566,28.1276,28.147,305108.0
2024-05-16 12:15:00,29.05,29.07,29.03,29.06,583518.0,28.147,28.1663,28.1276,28.1566,583518.0
2024-05-16 12:20:00,29.06,29.06,29.04,29.05,373625.0,28.1566,28.1566,28.1373,28.147,373625.0
2024-05-16 12:25:00,29.06,29.07,29.05,29.05,350269.0,28.1566,28.1663,28.147,28.147,350269.0
2024-05-16 12:30:00,29.05,29.06,29.02,29.04,271855.0,28.147,28.1566,28.1179,28.1373,271855.0
2024-05-16 12:35:00,29.04,29.04,29.02,29.04,371409.0,28.1373,28.1373,28.1179,28.1373,371409.0
2024-05-16 12:40:00,29.04,29.04,29.01,29.03,733446.0,28.1373,28.1373,28.1082,28.1276,733446.0
2024-05-16 12:45:00,29.04,29.05,29.03,29.04,265785.0,28.1373,28.147,28.1276,28.1373,265785.0
2024-05-16 12:50:00,29.03,29.05,29.03,29.05,581381.0,28.1276,28.147,28.1276,28.147,581381.0
2024-05-16 12:55:00,29.05,29.05,29.03,29.04,77000.0,28.147,28.147,28.1276,28.1373,77000.0
2024-05-16 13:00:00,29.04,29.04,29.01,29.03,457664.0,28.1373,28.1373,28.1082,28.1276,457664.0
2024-05-16 13:05:00,29.03,29.05,29.02,29.04,129275.0,28.1276,28.147,28.1179,28.1373,129275.0
2024-05-16 13:10:00,29.05,29.05,29.04,29.05,36664.0,28.147,28.147,28.1373,28.147,36664.0
2024-05-16 13:15:00,29.05,29.08,29.04,29.08,322684.0,28.147,28.176,28.1373,28.176,322684.0
2024-05-16 13:20:00,29.08,29.08,29.04,29.04,227058.0,28.176,28.176,28.1373,28.1373,227058.0
2024-05-16 13:25:00,29.05,29.08,29.04,29.07,264513.0,28.147,28.176,28.1373,28.1663,264513.0
2024-05-16 13:30:00,29.07,29.09,29.06,29.07,314085.0,28.1663,28.1857,28.1566,28.1663,314085.0
2024-05-16 13:35:00,29.08,29.08,29.07,29.08,217224.0,28.176,28.176,28.1663,28.176,217224.0
2024-05-16 13:40:00,29.08,29.08,29.06,29.07,149087.0,28.176,28.176,28.1566,28.1663,149087.0
2024-05-16 13:45:00,29.07,29.07,29.05,29.05,179210.0,28.1663,28.1663,28.147,28.147,179210.0
2024-05-16 13:50:00,29.05,29.09,29.05,29.08,215704.0,28.147,28.1857,28.147,28.176,215704.0
2024-05-16 13:55:00,29.09,29.09,29.06,29.07,187793.0,28.1857,28.1857,28.1566,28.1663,187793.0
2024-05-16 14:00:00,29.07,29.08,29.06,29.08,74681.0,28.1663,28.176,28.1566,28.176,74681.0
2024-05-16 14:05:00,29.08,29.11,29.07,29.09,1158089.0,28.176,28.2051,28.1663,28.1857,1158089.0
2024-05-16 14:10:00,29.1,29.1,29.09,29.09,157766.0,28.1954,28.1954,28.1857,28.1857,157766.0
2024-05-16 14:15:00,29.1,29.11,29.09,29.1,281370.0,28.1954,28.2051,28.1857,28.1954,281370.0
2024-05-16 14:20:00,29.11,29.12,29.1,29.1,272082.0,28.2051,28.2148,28.1954,28.1954,272082.0
2024-05-16 14:25:00,29.11,29.11,29.1,29.1,136828.0,28.2051,28.2051,28.1954,28.1954,136828.0
2024-05-16 14:30:00,29.11,29.13,29.1,29.11,503223.0,28.2051,28.2245,28.1954,28.2051,503223.0
2024-05-16 14:35:00,29.11,29.13,29.11,29.13,155568.0,28.2051,28.2245,28.2051,28.2245,155568.0
2024-05-16 14:40:00,29.13,29.14,29.12,29.14,432477.0,28.2245,28.2342,28.2148,28.2342,432477.0
2024-05-16 14:45:00,29.14,29.14,29.12,29.12,563155.0,28.2342,28.2342,28.2148,28.2148,563155.0
2024-05-16 14:50:00,29.12,29.13,29.11,29.13,226354.0,28.2148,28.2245,28.2051,28.2245,226354.0
2024-05-16 14:55:00,29.13,29.13,29.11,29.13,338243.0,28.2245,28.2245,28.2051,28.2245,338243.0
2024-05-16 15:00:00,29.13,29.14,29.12,29.14,612317.0,28.2245,28.2342,28.2148,28.2342,612317.0
2024-05-16 15:05:00,29.14,29.15,29.13,29.15,275890.0,28.2342,28.2438,28.2245,28.2438,275890.0
2024-05-16 15:10:00,29.15,29.2,29.14,29.2,657287.0,28.2438,28.2923,28.2342,28.2923,657287.0
2024-05-16 15:15:00,29.2,29.2,29.18,29.18,388768.0,28.2923,28.2923,28.2729,28.2729,388768.0
2024-05-16 15:20:00,29.19,29.19,29.17,29.19,636728.0,28.2826,28.2826,28.2632,28.2826,636728.0
2024-05-16 15:25:00,29.19,29.19,29.18,29.19,164038.0,28.2826,28.2826,28.2729,28.2826,164038.0
2024-05-16 15:30:00,29.18,29.19,29.17,29.18,606309.0,28.2729,28.2826,28.2632,28.2729,606309.0
2024-05-16 15:35:00,29.18,29.18,29.17,29.18,370208.0,28.2729,28.2729,28.2632,28.2729,370208.0
2024-05-16 15:40:00,29.17,29.18,29.15,29.16,1165157.0,28.2632,28.2729,28.2438,28.2535,1165157.0
2024-05-16 15:45:00,29.17,29.17,29.14,29.14,939710.0,28.2632,28.2632,28.2342,28.2342,939710.0
2024-05-16 15:50:00,29.15,29.18,29.14,29.18,2001874.0,28.2438,28.2729,28.2342,28.2729,2001874.0
2024-05-16 15:55:00,29.17,29.18,29.15,29.15,5078695.0,28.2632,28.2729,28.2438,28.2438,5078695.0
2024-05-17 09:30:00,29.17,29.22,29.15,29.19,1443829.0,28.2632,28.3117,28.2438,28.2826,1443829.0
2024-05-17 09:35:00,29.19,29.21,29.09,29.13,1220519.0,28.2826,28.302,28.1857,28.2245,1220519.0
2024-05-17 09:40:00,29.13,29.15,29.05,29.08,886926.0,28.2245,28.2438,28.147,28.176,886926.0
2024-05-17 09:45:00,29.09,29.13,29.07,29.11,798976.0,28.1857,28.2245,28.1663,28.2051,798976.0
2024-05-17 09:50:00,29.11,29.14,29.08,29.14,340182.0,28.2051,28.2342,28.176,28.2342,340182.0
2024-05-17 09:55:00,29.14,29.21,29.13,29.21,433755.0,28.2342,28.302,28.2245,28.302,433755.0
2024-05-17 10:00:00,29.21,29.25,29.19,29.24,1147965.0,28.302,28.3407,28.2826,28.3311,1147965.0
2024-05-17 10:05:00,29.24,29.31,29.22,29.31,498339.0,28.3311,28.3989,28.3117,28.3989,498339.0
2024-05-17 10:10:00,29.3,29.36,29.29,29.36,552838.0,28.3892,28.4473,28.3795,28.4473,552838.0
2024-05-17 10:15:00,29.36,29.42,29.34,29.41,1134444.0,28.4473,28.5055,28.4279,28.4958,1134444.0
2024-05-17 10:20:00,29.41,29.47,29.41,29.44,765617.0,28.4958,28.5539,28.4958,28.5248,765617.0
2024-05-17 10:25:00,29.44,29.45,29.41,29.44,627322.0,28.5248,28.5345,28.4958,28.5248,627322.0
2024-05-17 10:30:00,29.43,29.5,29.42,29.47,1428665.0,28.5151,28.583,28.5055,28.5539,1428665.0
2024-05-17 10:35:00,29.47,29.51,29.46,29.5,611473.0,28.5539,28.5927,28.5442,28.583,611473.0
2024-05-17 10:40:00,29.5,29.53,29.48,29.5,1134957.0,28.583,28.612,28.5636,28.583,1134957.0
2024-05-17 10:45:00,29.49,29.53,29.49,29.51,682165.0,28.5733,28.612,28.5733,28.5927,682165.0
2024-05-17 10:50:00,29.51,29.51,29.43,29.46,1133338.0,28.5927,28.5927,28.5151,28.5442,1133338.0
2024-05-17 10:55:00,29.46,29.49,29.45,29.47,654823.0,28.5442,28.5733,28.5345,28.5539,654823.0
2024-05-17 11:00:00,29.47,29.49,29.46,29.48,558388.0,28.5539,28.5733,28.5442,28.5636,558388.0
2024-05-17 11:05:00,29.48,29.48,29.46,29.46,416710.0,28.5636,28.5636,28.5442,28.5442,416710.0
2024-05-17 11:10:00,29.46,29.46,29.43,29.45,470465.0,28.5442,28.5442,28.5151,28.5345,470465.0
2024-05-17 11:15:00,29.44,29.46,29.42,29.46,422582.0,28.5248,28.5442,28.5055,28.5442,422582.0
2024-05-17 11:20:00,29.46,29.48,29.45,29.47,631664.0,28.5442,28.5636,28.5345,28.5539,631664.0
2024-05-17 11:25:00,29.47,29.49,29.46,29.46,337820.0,28.5539,28.5733,28.5442,28.5442,337820.0
2024-05-17 11:30:00,29.46,29.47,29.42,29.44,513439.0,28.5442,28.5539,28.5055,28.5248,513439.0
2024-05-17 11:35:00,29.44,29.44,29.39,29.39,654584.0,28.5248,28.5248,28.4764,28.4764,654584.0
2024-05-17 11:40:00,29.39,29.42,29.38,29.4,609713.0,28.4764,28.5055,28.4667,28.4861,609713.0
2024-05-17 11:45:00,29.4,29.42,29.39,29.39,276343.0,28.4861,28.5055,28.4764,28.4764,276343.0
2024-05-17 11:50:00,29.39,29.4,29.35,29.35,580590.0,28.4764,28.4861,28.4376,28.4376,580590.0
2024-05-17 11:55:00,29.35,29.36,29.32,29.34,508617.0,28.4376,28.4473,28.4086,28.4279,508617.0
2024-05-17 12:00:00,29.34,29.36,29.32,29.35,466212.0,28.4279,28.4473,28.4086,28.4376,466212.0
2024-05-17 12:05:00,29.36,29.36,29.32,29.34,823863.0,28.4473,28.4473,28.4086,28.4279,823863.0
2024-05-17 12:10:00,29.34,29.35,29.33,29.35,278192.0,28.4279,28.4376,28.4183,28.4376,278192.0
2024-05-17 12:15:00,29.35,29.37,29.34,29.36,436840.0,28.4376,28.457,28.4279,28.4473,436840.0
2024-05-17 12:20:00,29.36,29.37,29.33,29.34,606491.0,28.4473,28.457,28.4183,28.4279,606491.0
2024-05-17 12:25:00,29.34,29.36,29.33,29.35,385100.0,28.4279,28.4473,28.4183,28.4376,385100.0
2024-05-17 12:30:00,29.35,29.37,29.34,29.36,491369.0,28.4376,28.457,28.4279,28.4473,491369.0
2024-05-17 12:35:00,29.37,29.38,29.36,29.37,255531.0,28.457,28.4667,28.4473,28.457,255531.0
2024-05-17 12:40:00,29.37,29.4,29.36,29.39,475184.0,28.457,28.4861,28.4473,28.4764,475184.0
2024-05-17 12:45:00,29.39,29.41,29.38,29.4,268246.0,28.4764,28.4958,28.4667,28.4861,268246.0
2024-05-17 12:50:00,29.4,29.41,29.38,29.39,397739.0,28.4861,28.4958,28.4667,28.4764,397739.0
2024-05-17 12:55:00,29.39,29.41,29.37,29.4,366809.0,28.4764,28.4958,28.457,28.4861,366809.0
2024-05-17 13:00:00,29.41,29.41,29.39,29.4,340647.0,28.4958,28.4958,28.4764,28.4861,340647.0
2024-05-17 13:05:00,29.39,29.4,29.38,29.39,317363.0,28.4764,28.4861,28.4667,28.4764,317363.0
2024-05-17 13:10:00,29.39,29.4,29.38,29.4,304109.0,28.4764,28.4861,28.4667,28.4861,304109.0
2024-05-17 13:15:00,29.4,29.41,29.39,29.4,184418.0,28.4861,28.4958,28.4764,28.4861,184418.0
2024-05-17 13:20:00,29.4,29.42,29.39,29.42,332649.0,28.4861,28.5055,28.4764,28.5055,332649.0
2024-05-17 13:25:00,29.42,29.44,29.41,29.43,299539.0,28.5055,28.5248,28.4958,28.5151,299539.0
2024-05-17 13:30:00,29.43,29.44,29.41,29.42,317694.0,28.5151,28.5248,28.4958,28.5055,317694.0
2024-05-17 13:35:00,29.42,29.43,29.41,29.43,371074.0,28.5055,28.5151,28.4958,28.5151,371074.0
2024-05-17 13:40:00,29.43,29.43,29.41,29.42,186805.0,28.5151,28.5151,28.4958,28.5055,186805.0
2024-05-17 13:45:00,29.41,29.43,29.41,29.43,129439.0,28.4958,28.5151,28.4958,28.5151,129439.0
2024-05-17 13:50:00,29.43,29.43,29.4,29.41,207027.0,28.5151,28.5151,28.4861,28.4958,207027.0
2024-05-17 13:55:00,29.4,29.41,29.38,29.4,329348.0,28.4861,28.4958,28.4667,28.4861,329348.0
2024-05-17 14:00:00,29.39,29.4,29.36,29.37,419003.0,28.4764,28.4861,28.4473,28.457,419003.0
2024-05-17 14:05:00,29.37,29.38,29.35,29.35,516513.0,28.457,28.4667,28.4376,28.4376,516513.0
2024-05-17 14:10:00,29.36,29.36,29.33,29.33,538340.0,28.4473,28.4473,28.4183,28.4183,538340.0
2024-05-17 14:15:00,29.33,29.36,29.33,29.35,342964.0,28.4183,28.4473,28.4183,28.4376,342964.0
2024-05-17 14:20:00,29.34,29.35,29.31,29.32,288079.0,28.4279,28.4376,28.3989,28.4086,288079.0
2024-05-17 14:25:00,29.32,29.33,29.3,29.3,317979.0,28.4086,28.4183,28.3892,28.3892,317979.0
2024-05-17 14:30:00,29.3,29.31,29.3,29.31,265640.0,28.3892,28.3989,28.3892,28.3989,265640.0
2024-05-17 14:35:00,29.3,29.32,29.3,29.31,351729.0,28.3892,28.4086,28.3892,28.3989,351729.0
2024-05-17 14:40:00,29.32,29.33,29.3,29.3,185046.0,28.4086,28.4183,28.3892,28.3892,185046.0
2024-05-17 14:45:00,29.3,29.33,29.3,29.33,167572.0,28.3892,28.4183,28.3892,28.4183,167572.0
2024-05-17 14:50:00,29.33,29.34,29.32,29.33,183010.0,28.4183,28.4279,28.4086,28.4183,183010.0
2024-05-17 14:55:00,29.33,29.34,29.32,29.34,209674.0,28.4183,28.4279,28.4086,28.4279,209674.0
2024-05-17 15:00:00,29.34,29.34,29.33,29.34,129177.0,28.4279,28.4279,28.4183,28.4279,129177.0
2024-05-17 15:05:00,29.34,29.35,29.33,29.35,285960.0,28.4279,28.4376,28.4183,28.4376,285960.0
2024-05-17 15:10:00,29.35,29.35,29.34,29.35,152401.0,28.4376,28.4376,28.4279,28.4376,152401.0
2024-05-17 15:15:00,29.35,29.35,29.33,29.34,354735.0,28.4376,28.4376,28.4183,28.4279,354735.0
2024-05-17 15:20:00,29.34,29.35,29.33,29.35,297174.0,28.4279,28.4376,28.4183,28.4376,297174.0
2024-05-17 15:25:00,29.35,29.35,29.33,29.33,251644.0,28.4376,28.4376,28.4183,28.4183,251644.0
2024-05-17 15:30:00,29.33,29.34,29.32,29.33,283093.0,28.4183,28.4279,28.4086,28.4183,283093.0
2024-05-17 15:35:00,29.32,29.34,29.32,29.34,559892.0,28.4086,28.4279,28.4086,28.4279,559892.0
2024-05-17 15:40:00,29.34,29.34,29.32,29.32,441943.0,28.4279,28.4279,28.4086,28.4086,441943.0
2024-05-17 15:45:00,29.32,29.33,29.32,29.33,448955.0,28.4086,28.4183,28.4086,28.4183,448955.0
2024-05-17 15:50:00,29.33,29.35,29.32,29.35,1172472.0,28.4183,28.4376,28.4086,28.4376,1172472.0
2024-05-17 15:55:00,29.35,29.35,29.32,29.34,2263353.0,28.4376,28.4376,28.4086,28.4279,2263353.0
2024-05-20 09:30:00,29.02,29.11,28.95,29.05,1588285.0,28.1179,28.2051,28.0501,28.147,1588285.0
2024-05-20 09:35:00,29.05,29.11,29.03,29.1,546745.0,28.147,28.2051,28.1276,28.1954,546745.0
2024-05-20 09:40:00,29.09,29.19,29.09,29.17,500562.0,28.1857,28.2826,28.1857,28.2632,500562.0
2024-05-20 09:45:00,29.16,29.18,29.07,29.08,465673.0,28.2535,28.2729,28.1663,28.176,465673.0
2024-05-20 09:50:00,29.09,29.12,29.07,29.11,352059.0,28.1857,28.2148,28.1663,28.2051,352059.0
2024-05-20 09:55:00,29.1,29.12,29.07,29.08,401774.0,28.1954,28.2148,28.1663,28.176,401774.0
2024-05-20 10:00:00,29.08,29.13,29.08,29.12,599044.0,28.176,28.2245,28.176,28.2148,599044.0
2024-05-20 10:05:00,29.13,29.15,29.11,29.12,564153.0,28.2245,28.2438,28.2051,28.2148,564153.0
2024-05-20 10:10:00,29.12,29.14,29.09,29.12,151905.0,28.2148,28.2342,28.1857,28.2148,151905.0
2024-05-20 10:15:00,29.12,29.13,29.11,29.12,89914.0,28.2148,28.2245,28.2051,28.2148,89914.0
2024-05-20 10:20:00,29.12,29.15,29.11,29.15,241186.0,28.2148,28.2438,28.2051,28.2438,241186.0
2024-05-20 10:25:00,29.14,29.17,29.13,29.16,329669.0,28.2342,28.2632,28.2245,28.2535,329669.0
2024-05-20 10:30:00,29.16,29.18,29.15,29.16,272356.0,28.2535,28.2729,28.2438,28.2535,272356.0
2024-05-20 10:35:00,29.16,29.16,29.09,29.1,188223.0,28.2535,28.2535,28.1857,28.1954,188223.0
2024-05-20 10:40:00,29.1,29.12,29.09,29.12,288278.0,28.1954,28.2148,28.1857,28.2148,288278.0
2024-05-20 10:45:00,29.12,29.13,29.11,29.12,390670.0,28.2148,28.2245,28.2051,28.2148,390670.0
2024-05-20 10:50:00,29.12,29.12,29.07,29.07,267699.0,28.2148,28.2148,28.1663,28.1663,267699.0
2024-05-20 10:55:00,29.07,29.07,29.04,29.05,473265.0,28.1663,28.1663,28.1373,28.147,473265.0
2024-05-20 11:00:00,29.04,29.05,29.01,29.02,460203.0,28.1373,28.147,28.1082,28.1179,460203.0
2024-05-20 11:05:00,29.01,29.03,29.0,29.01,391017.0,28.1082,28.1276,28.0985,28.1082,391017.0
2024-05-20 11:10:00,29.01,29.03,29.0,29.01,215339.0,28.1082,28.1276,28.0985,28.1082,215339.0
2024-05-20 11:15:00,29.01,29.03,28.98,29.03,479323.0,28.1082,28.1276,28.0791,28.1276,479323.0
2024-05-20 11:20:00,29.02,29.04,29.01,29.03,381777.0,28.1179,28.1373,28.1082,28.1276,381777.0
2024-05-20 11:25:00,29.03,29.06,29.03,29.05,316862.0,28.1276,28.1566,28.1276,28.147,316862.0
2024-05-20 11:30:00,29.06,29.07,29.04,29.05,144266.0,28.1566,28.1663,28.1373,28.147,144266.0
2024-05-20 11:35:00,29.05,29.05,29.01,29.01,387646.0,28.147,28.147,28.1082,28.1082,387646.0
2024-05-20 11:40:00,29.02,29.02,28.99,29.0,296413.0,28.1179,28.1179,28.0888,28.0985,296413.0
2024-05-20 11:45:00,29.0,29.0,28.97,28.99,260663.0,28.0985,28.0985,28.0694,28.0888,260663.0
2024-05-20 11:50:00,28.99,28.99,28.97,28.99,280637.0,28.0888,28.0888,28.0694,28.0888,280637.0
2024-05-20 11:55:00,28.99,29.0,28.98,28.99,368444.0,28.0888,28.0985,28.0791,28.0888,368444.0
2024-05-20 12:00:00,28.99,29.0,28.98,28.99,220564.0,28.0888,28.0985,28.0791,28.0888,220564.0
2024-05-20 12:05:00,28.99,29.0,28.98,28.98,257287.0,28.0888,28.0985,28.0791,28.0791,257287.0
2024-05-20 12:10:00,28.98,28.99,28.97,28.98,232974.0,28.0791,28.0888,28.0694,28.0791,232974.0
2024-05-20 12:15:00,28.98,28.99,28.97,28.98,144479.0,28.0791,28.0888,28.0694,28.0791,144479.0
2024-05-20 12:20:00,28.99,28.99,28.97,28.99,223807.0,28.0888,28.0888,28.0694,28.0888,223807.0
2024-05-20 12:25:00,28.98,29.0,28.98,28.99,262186.0,28.0791,28.0985,28.0791,28.0888,262186.0
2024-05-20 12:30:00,29.0,29.01,28.99,29.01,415555.0,28.0985,28.1082,28.0888,28.1082,415555.0
2024-05-20 12:35:00,29.01,29.03,29.0,29.03,189405.0,28.1082,28.1276,28.0985,28.1276,189405.0
2024-05-20 12:40:00,29.03,29.05,29.03,29.04,230489.0,28.1276,28.147,28.1276,28.1373,230489.0
2024-05-20 12:45:00,29.04,29.06,29.03,29.04,260782.0,28.1373,28.1566,28.1276,28.1373,260782.0
2024-05-20 12:50:00,29.05,29.05,29.02,29.03,90989.0,28.147,28.147,28.1179,28.1276,90989.0
2024-05-20 12:55:00,29.03,29.04,29.02,29.03,284315.0,28.1276,28.1373,28.1179,28.1276,284315.0
2024-05-20 13:00:00,29.03,29.04,29.02,29.03,154679.0,28.1276,28.1373,28.1179,28.1276,154679.0
2024-05-20 13:05:00,29.03,29.05,29.02,29.05,145487.0,28.1276,28.147,28.1179,28.147,145487.0
2024-05-20 13:10:00,29.05,29.05,29.04,29.05,32951.0,28.147,28.147,28.1373,28.147,32951.0
2024-05-20 13:15:00,29.05,29.05,29.04,29.05,74421.0,28.147,28.147,28.1373,28.147,74421.0
2024-05-20 13:20:00,29.05,29.05,29.04,29.05,60526.0,28.147,28.147,28.1373,28.147,60526.0
2024-05-20 13:25:00,29.05,29.05,29.04,29.04,127192.0,28.147,28.147,28.1373,28.1373,127192.0
2024-05-20 13:30:00,29.04,29.05,29.03,29.04,198547.0,28.1373,28.147,28.1276,28.1373,198547.0
2024-05-20 13:35:00,29.04,29.06,29.03,29.05,246484.0,28.1373,28.1566,28.1276,28.147,246484.0
2024-05-20 13:40:00,29.05,29.06,29.04,29.05,201060.0,28.147,28.1566,28.1373,28.147,201060.0
2024-05-20 13:45:00,29.05,29.06,29.04,29.04,110525.0,28.147,28.1566,28.1373,28.1373,110525.0
2024-05-20 13:50:00,29.05,29.05,29.03,29.04,94798.0,28.147,28.147,28.1276,28.1373,94798.0
2024-05-20 13:55:00,29.03,29.04,29.02,29.02,115753.0,28.1276,28.1373,28.1179,28.1179,115753.0
2024-05-20 14:00:00,29.03,29.03,29.02,29.03,86519.0,28.1276,28.1276,28.1179,28.1276,86519.0
2024-05-20 14:05:00,29.03,29.03,28.99,29.0,309464.0,28.1276,28.1276,28.0888,28.0985,309464.0
2024-05-20 14:10:00,29.0,29.01,28.99,29.01,95350.0,28.0985,28.1082,28.0888,28.1082,95350.0
2024-05-20 14:15:00,29.01,29.01,28.99,29.0,99618.0,28.1082,28.1082,28.0888,28.0985,99618.0
2024-05-20 14:20:00,29.0,29.01,28.99,29.0,129013.0,28.0985,28.1082,28.0888,28.0985,129013.0
2024-05-20 14:25:00,29.0,29.01,28.99,29.01,77737.0,28.0985,28.1082,28.0888,28.1082,77737.0
2024-05-20 14:30:00,29.01,29.02,29.0,29.01,253003.0,28.1082,28.1179,28.0985,28.1082,253003.0
2024-05-20 14:35:00,29.01,29.01,29.0,29.01,47118.0,28.1082,28.1082,28.0985,28.1082,47118.0
2024-05-20 14:40:00,29.01,29.01,29.0,29.01,79636.0,28.1082,28.1082,28.0985,28.1082,79636.0
2024-05-20 14:45:00,29.01,29.01,29.0,29.01,40760.0,28.1082,28.1082,28.0985,28.1082,40760.0
2024-05-20 14:50:00,29.01,29.02,29.0,29.02,201388.0,28.1082,28.1179,28.0985,28.1179,201388.0
2024-05-20 14:55:00,29.02,29.02,29.01,29.02,67853.0,28.1179,28.1179,28.1082,28.1179,67853.0
2024-05-20 15:00:00,29.01,29.02,29.0,29.02,236444.0,28.1082,28.1179,28.0985,28.1179,236444.0
2024-05-20 15:05:00,29.02,29.02,29.01,29.02,38780.0,28.1179,28.1179,28.1082,28.1179,38780.0
2024-05-20 15:10:00,29.02,29.02,29.01,29.02,62678.0,28.1179,28.1179,28.1082,28.1179,62678.0
2024-05-20 15:15:00,29.02,29.02,29.01,29.02,94194.0,28.1179,28.1179,28.1082,28.1179,94194.0
2024-05-20 15:20:00,29.02,29.03,29.01,29.03,231029.0,28.1179,28.1276,28.1082,28.1276,231029.0
2024-05-20 15:25:00,29.03,29.03,29.02,29.03,92742.0,28.1276,28.1276,28.1179,28.1276,92742.0
2024-05-20 15:30:00,29.03,29.03,29.02,29.03,199738.0,28.1276,28.1276,28.1179,28.1276,199738.0
2024-05-20 15:35:00,29.03,29.03,29.02,29.03,163425.0,28.1276,28.1276,28.1179,28.1276,163425.0
2024-05-20 15:40:00,29.03,29.04,29.02,29.03,451122.0,28.1276,28.1373,28.1179,28.1276,451122.0
2024-05-20 15:45:00,29.03,29.04,29.02,29.04,428903.0,28.1276,28.1373,28.1179,28.1373,428903.0
2024-05-20 15:50:00,29.03,29.05,29.03,29.05,1364269.0,28.1276,28.147,28.1276,28.147,1364269.0
2024-05-20 15:55:00,29.04,29.05,29.0,29.02,2047356.0,28.1373,28.147,28.0985,28.1179,2047356.0
2024-05-21 09:30:00,28.58,28.66,28.54,28.62,1357555.0,27.6916,27.7691,27.6528,27.7303,1357555.0
2024-05-21 09:35:00,28.62,28.64,28.6,28.63,971764.0,27.7303,27.7497,27.7109,27.74,971764.0
2024-05-21 09:40:00,28.64,28.7,28.62,28.64,693703.0,27.7497,27.8078,27.7303,27.7497,693703.0
2024-05-21 09:45:00,28.64,28.68,28.62,28.64,451048.0,27.7497,27.7885,27.7303,27.7497,451048.0
2024-05-21 09:50:00,28.63,28.64,28.59,28.6,475607.0,27.74,27.7497,27.7013,27.7109,475607.0
2024-05-21 09:55:00,28.59,28.61,28.57,28.59,279369.0,27.7013,27.7206,27.6819,27.7013,279369.0
2024-05-21 10:00:00,28.59,28.59,28.54,28.55,238029.0,27.7013,27.7013,27.6528,27.6625,238029.0
2024-05-21 10:05:00,28.55,28.6,28.54,28.58,348920.0,27.6625,27.7109,27.6528,27.6916,348920.0
2024-05-21 10:10:00,28.58,28.63,28.57,28.62,753458.0,27.6916,27.74,27.6819,27.7303,753458.0
2024-05-21 10:15:00,28.62,28.65,28.61,28.63,371608.0,27.7303,27.7594,27.7206,27.74,371608.0
2024-05-21 10:20:00,28.64,28.66,28.62,28.62,399400.0,27.7497,27.7691,27.7303,27.7303,399400.0
2024-05-21 10:25:00,28.62,28.66,28.62,28.65,447861.0,27.7303,27.7691,27.7303,27.7594,447861.0
2024-05-21 10:30:00,28.66,28.66,28.59,28.6,351763.0,27.7691,27.7691,27.7013,27.7109,351763.0
2024-05-21 10:35:00,28.59,28.61,28.58,28.6,271482.0,27.7013,27.7206,27.6916,27.7109,271482.0
2024-05-21 10:40:00,28.6,28.61,28.57,28.59,292873.0,27.7109,27.7206,27.6819,27.7013,292873.0
2024-05-21 10:45:00,28.58,28.6,28.57,28.59,248913.0,27.6916,27.7109,27.6819,27.7013,248913.0
2024-05-21 10:50:00,28.59,28.6,28.57,28.59,342000.0,27.7013,27.7109,27.6819,27.7013,342000.0
2024-05-21 10:55:00,28.6,28.61,28.59,28.61,225410.0,27.7109,27.7206,27.7013,27.7206,225410.0
2024-05-21 11:00:00,28.6,28.61,28.58,28.6,499448.0,27.7109,27.7206,27.6916,27.7109,499448.0
2024-05-21 11:05:00,28.6,28.6,28.57,28.57,256776.0,27.7109,27.7109,27.6819,27.6819,256776.0
2024-05-21 11:10:00,28.58,28.59,28.57,28.57,183214.0,27.6916,27.7013,27.6819,27.6819,183214.0
2024-05-21 11:15:00,28.58,28.58,28.56,28.58,197593.0,27.6916,27.6916,27.6722,27.6916,197593.0
2024-05-21 11:20:00,28.58,28.59,28.57,28.59,299732.0,27.6916,27.7013,27.6819,27.7013,299732.0
2024-05-21 11:25:00,28.59,28.59,28.56,28.57,379114.0,27.7013,27.7013,27.6722,27.6819,379114.0
2024-05-21 11:30:00,28.58,28.58,28.56,28.57,282508.0,27.6916,27.6916,27.6722,27.6819,282508.0
2024-05-21 11:35:00,28.57,28.57,28.56,28.57,371325.0,27.6819,27.6819,27.6722,27.6819,371325.0
2024-05-21 11:40:00,28.57,28.57,28.56,28.57,255995.0,27.6819,27.6819,27.6722,27.6819,255995.0
2024-05-21 11:45:00,28.57,28.58,28.56,28.58,284908.0,27.6819,27.6916,27.6722,27.6916,284908.0
2024-05-21 11:50:00,28.57,28.58,28.55,28.55,290779.0,27.6819,27.6916,27.6625,27.6625,290779.0
2024-05-21 11:55:00,28.55,28.56,28.55,28.56,144081.0,27.6625,27.6722,27.6625,27.6722,144081.0
2024-05-21 12:00:00,28.55,28.57,28.54,28.57,401043.0,27.6625,27.6819,27.6528,27.6819,401043.0
2024-05-21 12:05:00,28.57,28.57,28.56,28.56,170386.0,27.6819,27.6819,27.6722,27.6722,170386.0
2024-05-21 12:10:00,28.57,28.57,28.55,28.55,135368.0,27.6819,27.6819,27.6625,27.6625,135368.0
2024-05-21 12:15:00,28.55,28.56,28.54,28.54,146231.0,27.6625,27.6722,27.6528,27.6528,146231.0
2024-05-21 12:20:00,28.54,28.55,28.52,28.53,424886.0,27.6528,27.6625,27.6334,27.6431,424886.0
2024-05-21 12:25:00,28.53,28.54,28.52,28.54,163631.0,27.6431,27.6528,27.6334,27.6528,163631.0
2024-05-21 12:30:00,28.53,28.55,28.53,28.53,111117.0,27.6431,27.6625,27.6431,27.6431,111117.0
2024-05-21 12:35:00,28.53,28.54,28.53,28.54,49463.0,27.6431,27.6528,27.6431,27.6528,49463.0
2024-05-21 12:40:00,28.54,28.54,28.53,28.54,370302.0,27.6528,27.6528,27.6431,27.6528,370302.0
2024-05-21 12:45:00,28.55,28.55,28.53,28.54,177881.0,27.6625,27.6625,27.6431,27.6528,177881.0
2024-05-21 12:50:00,28.54,28.54,28.5,28.51,185709.0,27.6528,27.6528,27.6141,27.6237,185709.0
2024-05-21 12:55:00,28.51,28.51,28.47,28.47,430051.0,27.6237,27.6237,27.585,27.585,430051.0
2024-05-21 13:00:00,28.48,28.49,28.47,28.49,231325.0,27.5947,27.6044,27.585,27.6044,231325.0
2024-05-21 13:05:00,28.49,28.49,28.46,28.47,368852.0,27.6044,27.6044,27.5753,27.585,368852.0
2024-05-21 13:10:00,28.48,28.48,28.44,28.46,697927.0,27.5947,27.5947,27.5559,27.5753,697927.0
2024-05-21 13:15:00,28.46,28.46,28.45,28.46,135787.0,27.5753,27.5753,27.5656,27.5753,135787.0
2024-05-21 13:20:00,28.45,28.47,28.45,28.46,154385.0,27.5656,27.585,27.5656,27.5753,154385.0
2024-05-21 13:25:00,28.46,28.49,28.45,28.49,267754.0,27.5753,27.6044,27.5656,27.6044,267754.0
2024-05-21 13:30:00,28.49,28.5,28.48,28.5,163616.0,27.6044,27.6141,27.5947,27.6141,163616.0
2024-05-21 13:35:00,28.5,28.52,28.49,28.52,207635.0,27.6141,27.6334,27.6044,27.6334,207635.0
2024-05-21 13:40:00,28.51,28.52,28.49,28.5,208963.0,27.6237,27.6334,27.6044,27.6141,208963.0
2024-05-21 13:45:00,28.5,28.51,28.49,28.51,193785.0,27.6141,27.6237,27.6044,27.6237,193785.0
2024-05-21 13:50:00,28.5,28.52,28.5,28.51,375038.0,27.6141,27.6334,27.6141,27.6237,375038.0
2024-05-21 13:55:00,28.52,28.53,28.51,28.53,147677.0,27.6334,27.6431,27.6237,27.6431,147677.0
2024-05-21 14:00:00,28.53,28.53,28.51,28.52,542831.0,27.6431,27.6431,27.6237,27.6334,542831.0
2024-05-21 14:05:00,28.53,28.54,28.52,28.54,159912.0,27.6431,27.6528,27.6334,27.6528,159912.0
2024-05-21 14:10:00,28.53,28.56,28.53,28.55,913061.0,27.6431,27.6722,27.6431,27.6625,913061.0
2024-05-21 14:15:00,28.55,28.57,28.55,28.56,374339.0,27.6625,27.6819,27.6625,27.6722,374339.0
2024-05-21 14:20:00,28.56,28.57,28.56,28.57,306093.0,27.6722,27.6819,27.6722,27.6819,306093.0
2024-05-21 14:25:00,28.57,28.57,28.55,28.55,206816.0,27.6819,27.6819,27.6625,27.6625,206816.0
2024-05-21 14:30:00,28.55,28.56,28.55,28.55,110747.0,27.6625,27.6722,27.6625,27.6625,110747.0
2024-05-21 14:35:00,28.55,28.57,28.55,28.57,254610.0,27.6625,27.6819,27.6625,27.6819,254610.0
2024-05-21 14:40:00,28.57,28.57,28.55,28.57,270880.0,27.6819,27.6819,27.6625,27.6819,270880.0
2024-05-21 14:45:00,28.57,28.57,28.56,28.57,114190.0,27.6819,27.6819,27.6722,27.6819,114190.0
2024-05-21 14:50:00,28.56,28.57,28.56,28.57,71555.0,27.6722,27.6819,27.6722,27.6819,71555.0
2024-05-21 14:55:00,28.57,28.58,28.56,28.56,245653.0,27.6819,27.6916,27.6722,27.6722,245653.0
2024-05-21 15:00:00,28.56,28.57,28.56,28.57,57407.0,27.6722,27.6819,27.6722,27.6819,57407.0
2024-05-21 15:05:00,28.56,28.57,28.56,28.57,70997.0,27.6722,27.6819,27.6722,27.6819,70997.0
2024-05-21 15:10:00,28.57,28.58,28.56,28.57,293715.0,27.6819,27.6916,27.6722,27.6819,293715.0
2024-05-21 15:15:00,28.58,28.58,28.57,28.58,118005.0,27.6916,27.6916,27.6819,27.6916,118005.0
2024-05-21 15:20:00,28.58,28.58,28.57,28.58,176869.0,27.6916,27.6916,27.6819,27.6916,176869.0
2024-05-21 15:25:00,28.58,28.58,28.57,28.57,173931.0,27.6916,27.6916,27.6819,27.6819,173931.0
2024-05-21 15:30:00,28.58,28.58,28.56,28.57,538649.0,27.6916,27.6916,27.6722,27.6819,538649.0
2024-05-21 15:35:00,28.57,28.58,28.56,28.58,462958.0,27.6819,27.6916,27.6722,27.6916,462958.0
2024-05-21 15:40:00,28.58,28.58,28.56,28.57,380278.0,27.6916,27.6916,27.6722,27.6819,380278.0
2024-05-21 15:45:00,28.58,28.58,28.55,28.57,814762.0,27.6916,27.6916,27.6625,27.6819,814762.0
2024-05-21 15:50:00,28.57,28.59,28.56,28.59,1298795.0,27.6819,27.7013,27.6722,27.7013,1298795.0
2024-05-21 15:55:00,28.59,28.61,28.57,28.59,3654959.0,27.7013,27.7206,27.6819,27.7013,3654959.0
2024-05-22 09:30:00,28.45,28.46,28.38,28.45,1124145.0,27.5656,27.5753,27.4978,27.5656,1124145.0
2024-05-22 09:35:00,28.45,28.49,28.44,28.48,546657.0,27.5656,27.6044,27.5559,27.5947,546657.0
2024-05-22 09:40:00,28.49,28.51,28.41,28.41,556373.0,27.6044,27.6237,27.5269,27.5269,556373.0
2024-05-22 09:45:00,28.4,28.45,28.39,28.45,381618.0,27.5172,27.5656,27.5075,27.5656,381618.0
2024-05-22 09:50:00,28.45,28.48,28.43,28.45,303229.0,27.5656,27.5947,27.5462,27.5656,303229.0
2024-05-22 09:55:00,28.45,28.47,28.44,28.45,241440.0,27.5656,27.585,27.5559,27.5656,241440.0
2024-05-22 10:00:00,28.46,28.48,28.43,28.44,160659.0,27.5753,27.5947,27.5462,27.5559,160659.0
2024-05-22 10:05:00,28.44,28.46,28.41,28.41,142965.0,27.5559,27.5753,27.5269,27.5269,142965.0
2024-05-22 10:10:00,28.41,28.43,28.4,28.41,234864.0,27.5269,27.5462,27.5172,27.5269,234864.0
2024-05-22 10:15:00,28.42,28.42,28.34,28.36,292616.0,27.5365,27.5365,27.459,27.4784,292616.0
2024-05-22 10:20:00,28.36,28.36,28.3,28.32,1174138.0,27.4784,27.4784,27.4203,27.4396,1174138.0
2024-05-22 10:25:00,28.31,28.34,28.3,28.32,289903.0,27.43,27.459,27.4203,27.4396,289903.0
2024-05-22 10:30:00,28.32,28.33,28.29,28.32,637432.0,27.4396,27.4493,27.4106,27.4396,637432.0
2024-05-22 10:35:00,28.32,28.33,28.3,28.32,246947.0,27.4396,27.4493,27.4203,27.4396,246947.0
2024-05-22 10:40:00,28.33,28.33,28.28,28.28,378524.0,27.4493,27.4493,27.4009,27.4009,378524.0
2024-05-22 10:45:00,28.28,28.29,28.24,28.26,810114.0,27.4009,27.4106,27.3621,27.3815,810114.0
2024-05-22 10:50:00,28.27,28.27,28.24,28.25,304659.0,27.3912,27.3912,27.3621,27.3718,304659.0
2024-05-22 10:55:00,28.25,28.27,28.24,28.25,295544.0,27.3718,27.3912,27.3621,27.3718,295544.0
2024-05-22 11:00:00,28.24,28.28,28.23,28.27,398302.0,27.3621,27.4009,27.3524,27.3912,398302.0
2024-05-22 11:05:00,28.28,28.29,28.25,28.27,369808.0,27.4009,27.4106,27.3718,27.3912,369808.0
2024-05-22 11:10:00,28.28,28.29,28.27,28.28,273090.0,27.4009,27.4106,27.3912,27.4009,273090.0
2024-05-22 11:15:00,28.28,28.28,28.26,28.28,330333.0,27.4009,27.4009,27.3815,27.4009,330333.0
2024-05-22 11:20:00,28.28,28.29,28.25,28.26,225033.0,27.4009,27.4106,27.3718,27.3815,225033.0
2024-05-22 11:25:00,28.26,28.27,28.25,28.26,204387.0,27.3815,27.3912,27.3718,27.3815,204387.0
2024-05-22 11:30:00,28.26,28.27,28.25,28.27,265013.0,27.3815,27.3912,27.3718,27.3912,265013.0
2024-05-22 11:35:00,28.26,28.27,28.26,28.27,35953.0,27.3815,27.3912,27.3815,27.3912,35953.0
2024-05-22 11:40:00,28.27,28.29,28.26,28.29,184075.0,27.3912,27.4106,27.3815,27.4106,184075.0
2024-05-22 11:45:00,28.29,28.31,28.28,28.29,245395.0,27.4106,27.43,27.4009,27.4106,245395.0
2024-05-22 11:50:00,28.29,28.3,28.27,28.29,185545.0,27.4106,27.4203,27.3912,27.4106,185545.0
2024-05-22 11:55:00,28.29,28.29,28.27,28.29,190612.0,27.4106,27.4106,27.3912,27.4106,190612.0
2024-05-22 12:00:00,28.28,28.3,28.28,28.3,249509.0,27.4009,27.4203,27.4009,27.4203,249509.0
2024-05-22 12:05:00,28.3,28.31,28.29,28.3,128217.0,27.4203,27.43,27.4106,27.4203,128217.0
2024-05-22 12:10:00,28.3,28.32,28.29,28.3,157549.0,27.4203,27.4396,27.4106,27.4203,157549.0
2024-05-22 12:15:00,28.3,28.32,28.29,28.31,149231.0,27.4203,27.4396,27.4106,27.43,149231.0
2024-05-22 12:20:00,28.31,28.32,28.3,28.31,169439.0,27.43,27.4396,27.4203,27.43,169439.0
2024-05-22 12:25:00,28.31,28.31,28.29,28.3,76757.0,27.43,27.43,27.4106,27.4203,76757.0
2024-05-22 12:30:00,28.29,28.31,28.28,28.29,334664.0,27.4106,27.43,27.4009,27.4106,334664.0
2024-05-22 12:35:00,28.29,28.3,28.28,28.28,218528.0,27.4106,27.4203,27.4009,27.4009,218528.0
2024-05-22 12:40:00,28.28,28.3,28.28,28.29,172622.0,27.4009,27.4203,27.4009,27.4106,172622.0
2024-05-22 12:45:00,28.29,28.3,28.27,28.27,98085.0,27.4106,27.4203,27.3912,27.3912,98085.0
2024-05-22 12:50:00,28.28,28.3,28.27,28.29,204531.0,27.4009,27.4203,27.3912,27.4106,204531.0
2024-05-22 12:55:00,28.28,28.29,28.25,28.26,252003.0,27.4009,27.4106,27.3718,27.3815,252003.0
2024-05-22 13:00:00,28.25,28.28,28.25,28.26,281335.0,27.3718,27.4009,27.3718,27.3815,281335.0
2024-05-22 13:05:00,28.27,28.27,28.26,28.27,89719.0,27.3912,27.3912,27.3815,27.3912,89719.0
2024-05-22 13:10:00,28.27,28.27,28.25,28.27,234511.0,27.3912,27.3912,27.3718,27.3912,234511.0
2024-05-22 13:15:00,28.27,28.28,28.26,28.28,123002.0,27.3912,27.4009,27.3815,27.4009,123002.0
2024-05-22 13:20:00,28.28,28.29,28.27,28.28,139050.0,27.4009,27.4106,27.3912,27.4009,139050.0
2024-05-22 13:25:00,28.28,28.29,28.27,28.28,248938.0,27.4009,27.4106,27.3912,27.4009,248938.0
2024-05-22 13:30:00,28.28,28.29,28.27,28.28,199662.0,27.4009,27.4106,27.3912,27.4009,199662.0
2024-05-22 13:35:00,28.27,28.28,28.24,28.26,380935.0,27.3912,27.4009,27.3621,27.3815,380935.0
2024-05-22 13:40:00,28.26,28.28,28.25,28.26,158923.0,27.3815,27.4009,27.3718,27.3815,158923.0
2024-05-22 13:45:00,28.26,28.26,28.24,28.25,86036.0,27.3815,27.3815,27.3621,27.3718,86036.0
2024-05-22 13:50:00,28.24,28.25,28.24,28.25,82681.0,27.3621,27.3718,27.3621,27.3718,82681.0
2024-05-22 13:55:00,28.24,28.26,28.24,28.25,167389.0,27.3621,27.3815,27.3621,27.3718,167389.0
2024-05-22 14:00:00,28.25,28.26,28.22,28.24,378096.0,27.3718,27.3815,27.3428,27.3621,378096.0
2024-05-22 14:05:00,28.24,28.25,28.23,28.24,403339.0,27.3621,27.3718,27.3524,27.3621,403339.0
2024-05-22 14:10:00,28.24,28.25,28.22,28.22,298371.0,27.3621,27.3718,27.3428,27.3428,298371.0
2024-05-22 14:15:00,28.23,28.23,28.21,28.22,66832.0,27.3524,27.3524,27.3331,27.3428,66832.0
2024-05-22 14:20:00,28.21,28.22,28.18,28.2,286882.0,27.3331,27.3428,27.304,27.3234,286882.0
2024-05-22 14:25:00,28.2,28.21,28.18,28.19,225502.0,27.3234,27.3331,27.304,27.3137,225502.0
2024-05-22 14:30:00,28.19,28.21,28.18,28.2,294458.0,27.3137,27.3331,27.304,27.3234,294458.0
2024-05-22 14:35:00,28.2,28.21,28.19,28.21,131349.0,27.3234,27.3331,27.3137,27.3331,131349.0
2024-05-22 14:40:00,28.21,28.22,28.19,28.21,285766.0,27.3331,27.3428,27.3137,27.3331,285766.0
2024-05-22 14:45:00,28.21,28.24,28.2,28.23,248401.0,27.3331,27.3621,27.3234,27.3524,248401.0
2024-05-22 14:50:00,28.23,28.24,28.22,28.22,81309.0,27.3524,27.3621,27.3428,27.3428,81309.0
2024-05-22 14:55:00,28.23,28.23,28.21,28.23,196076.0,27.3524,27.3524,27.3331,27.3524,196076.0
2024-05-22 15:00:00,28.22,28.23,28.22,28.23,101073.0,27.3428,27.3524,27.3428,27.3524,101073.0
2024-05-22 15:05:00,28.23,28.23,28.22,28.22,54895.0,27.3524,27.3524,27.3428,27.3428,54895.0
2024-05-22 15:10:00,28.22,28.23,28.21,28.21,264546.0,27.3428,27.3524,27.3331,27.3331,264546.0
2024-05-22 15:15:00,28.21,28.22,28.19,28.2,214590.0,27.3331,27.3428,27.3137,27.3234,214590.0
2024-05-22 15:20:00,28.2,28.22,28.19,28.21,209972.0,27.3234,27.3428,27.3137,27.3331,209972.0
2024-05-22 15:25:00,28.21,28.22,28.2,28.21,239955.0,27.3331,27.3428,27.3234,27.3331,239955.0
2024-05-22 15:30:00,28.21,28.25,28.21,28.25,225290.0,27.3331,27.3718,27.3331,27.3718,225290.0
2024-05-22 15:35:00,28.24,28.25,28.22,28.22,233490.0,27.3621,27.3718,27.3428,27.3428,233490.0
2024-05-22 15:40:00,28.23,28.23,28.21,28.21,213903.0,27.3524,27.3524,27.3331,27.3331,213903.0
2024-05-22 15:45:00,28.21,28.22,28.2,28.21,376192.0,27.3331,27.3428,27.3234,27.3331,376192.0
2024-05-22 15:50:00,28.21,28.22,28.19,28.21,1489963.0,27.3331,27.3428,27.3137,27.3331,1489963.0
2024-05-22 15:55:00,28.22,28.22,28.18,28.21,4014615.0,27.3428,27.3428,27.304,27.3331,4014615.0
2024-05-23 09:30:00,28.01,28.06,27.96,28.02,1054469.0,27.1393,27.1877,27.0908,27.149,1054469.0
2024-05-23 09:35:00,28.02,28.06,27.99,28.0,663680.0,27.149,27.1877,27.1199,27.1296,663680.0
2024-05-23 09:40:00,28.0,28.09,27.98,28.09,949731.0,27.1296,27.2168,27.1102,27.2168,949731.0
2024-05-23 09:45:00,28.08,28.1,28.02,28.08,1630054.0,27.2071,27.2265,27.149,27.2071,1630054.0
2024-05-23 09:50:00,28.08,28.09,27.95,27.95,438582.0,27.2071,27.2168,27.0812,27.0812,438582.0
2024-05-23 09:55:00,27.95,27.95,27.89,27.94,512613.0,27.0812,27.0812,27.023,27.0715,512613.0
2024-05-23 10:00:00,27.94,27.96,27.83,27.86,550978.0,27.0715,27.0908,26.9649,26.9939,550978.0
2024-05-23 10:05:00,27.87,27.88,27.84,27.85,623045.0,27.0036,27.0133,26.9746,26.9843,623045.0
2024-05-23 10:10:00,27.85,27.88,27.83,27.86,400828.0,26.9843,27.0133,26.9649,26.9939,400828.0
2024-05-23 10:15:00,27.86,27.92,27.85,27.9,391962.0,26.9939,27.0521,26.9843,27.0327,391962.0
2024-05-23 10:20:00,27.9,27.91,27.86,27.88,133852.0,27.0327,27.0424,26.9939,27.0133,133852.0
2024-05-23 10:25:00,27.87,27.88,27.82,27.83,332062.0,27.0036,27.0133,26.9552,26.9649,332062.0
2024-05-23 10:30:00,27.82,27.82,27.77,27.79,243380.0,26.9552,26.9552,26.9067,26.9261,243380.0
2024-05-23 10:35:00,27.78,27.8,27.76,27.8,248959.0,26.9164,26.9358,26.8971,26.9358,248959.0
2024-05-23 10:40:00,27.8,27.82,27.77,27.77,362838.0,26.9358,26.9552,26.9067,26.9067,362838.0
2024-05-23 10:45:00,27.78,27.79,27.76,27.77,479540.0,26.9164,26.9261,26.8971,26.9067,479540.0
2024-05-23 10:50:00,27.77,27.77,27.73,27.76,562993.0,26.9067,26.9067,26.868,26.8971,562993.0
2024-05-23 10:55:00,27.75,27.76,27.71,27.72,498984.0,26.8874,26.8971,26.8486,26.8583,498984.0
2024-05-23 11:00:00,27.71,27.77,27.69,27.77,399183.0,26.8486,26.9067,26.8292,26.9067,399183.0
2024-05-23 11:05:00,27.77,27.77,27.75,27.76,315311.0,26.9067,26.9067,26.8874,26.8971,315311.0
2024-05-23 11:10:00,27.77,27.78,27.74,27.76,361156.0,26.9067,26.9164,26.8777,26.8971,361156.0
2024-05-23 11:15:00,27.76,27.78,27.75,27.78,273101.0,26.8971,26.9164,26.8874,26.9164,273101.0
2024-05-23 11:20:00,27.78,27.79,27.77,27.79,320522.0,26.9164,26.9261,26.9067,26.9261,320522.0
2024-05-23 11:25:00,27.79,27.8,27.77,27.8,454550.0,26.9261,26.9358,26.9067,26.9358,454550.0
2024-05-23 11:30:00,27.8,27.8,27.77,27.78,188167.0,26.9358,26.9358,26.9067,26.9164,188167.0
2024-05-23 11:35:00,27.78,27.78,27.74,27.76,453119.0,26.9164,26.9164,26.8777,26.8971,453119.0
2024-05-23 11:40:00,27.76,27.79,27.76,27.79,276310.0,26.8971,26.9261,26.8971,26.9261,276310.0
2024-05-23 11:45:00,27.79,27.8,27.77,27.78,537456.0,26.9261,26.9358,26.9067,26.9164,537456.0
2024-05-23 11:50:00,27.78,27.79,27.77,27.78,282518.0,26.9164,26.9261,26.9067,26.9164,282518.0
2024-05-23 11:55:00,27.78,27.79,27.77,27.78,220710.0,26.9164,26.9261,26.9067,26.9164,220710.0
2024-05-23 12:00:00,27.78,27.8,27.78,27.79,112867.0,26.9164,26.9358,26.9164,26.9261,112867.0
2024-05-23 12:05:00,27.79,27.8,27.77,27.78,525323.0,26.9261,26.9358,26.9067,26.9164,525323.0
2024-05-23 12:10:00,27.77,27.79,27.76,27.77,331570.0,26.9067,26.9261,26.8971,26.9067,331570.0
2024-05-23 12:15:00,27.76,27.78,27.76,27.78,166283.0,26.8971,26.9164,26.8971,26.9164,166283.0
2024-05-23 12:20:00,27.78,27.78,27.75,27.77,129163.0,26.9164,26.9164,26.8874,26.9067,129163.0
2024-05-23 12:25:00,27.77,27.79,27.76,27.79,193089.0,26.9067,26.9261,26.8971,26.9261,193089.0
2024-05-23 12:30:00,27.79,27.79,27.77,27.79,318619.0,26.9261,26.9261,26.9067,26.9261,318619.0
2024-05-23 12:35:00,27.78,27.8,27.77,27.79,256490.0,26.9164,26.9358,26.9067,26.9261,256490.0
2024-05-23 12:40:00,27.79,27.8,27.77,27.77,110802.0,26.9261,26.9358,26.9067,26.9067,110802.0
2024-05-23 12:45:00,27.77,27.78,27.75,27.76,176220.0,26.9067,26.9164,26.8874,26.8971,176220.0
2024-05-23 12:50:00,27.76,27.76,27.74,27.76,259787.0,26.8971,26.8971,26.8777,26.8971,259787.0
2024-05-23 12:55:00,27.75,27.76,27.73,27.74,195317.0,26.8874,26.8971,26.868,26.8777,195317.0
2024-05-23 13:00:00,27.74,27.74,27.73,27.73,90311.0,26.8777,26.8777,26.868,26.868,90311.0
2024-05-23 13:05:00,27.74,27.74,27.69,27.7,359620.0,26.8777,26.8777,26.8292,26.8389,359620.0
2024-05-23 13:10:00,27.7,27.7,27.68,27.7,334397.0,26.8389,26.8389,26.8195,26.8389,334397.0
2024-05-23 13:15:00,27.7,27.7,27.67,27.68,336033.0,26.8389,26.8389,26.8099,26.8195,336033.0
2024-05-23 13:20:00,27.68,27.69,27.67,27.69,481914.0,26.8195,26.8292,26.8099,26.8292,481914.0
2024-05-23 13:25:00,27.68,27.69,27.66,27.67,406932.0,26.8195,26.8292,26.8002,26.8099,406932.0
2024-05-23 13:30:00,27.67,27.68,27.66,27.67,201142.0,26.8099,26.8195,26.8002,26.8099,201142.0
2024-05-23 13:35:00,27.67,27.68,27.61,27.62,280921.0,26.8099,26.8195,26.7517,26.7614,280921.0
2024-05-23 13:40:00,27.61,27.63,27.6,27.62,622719.0,26.7517,26.7711,26.742,26.7614,622719.0
2024-05-23 13:45:00,27.62,27.63,27.61,27.63,615424.0,26.7614,26.7711,26.7517,26.7711,615424.0
2024-05-23 13:50:00,27.63,27.63,27.61,27.62,193916.0,26.7711,26.7711,26.7517,26.7614,193916.0
2024-05-23 13:55:00,27.61,27.62,27.6,27.61,393231.0,26.7517,26.7614,26.742,26.7517,393231.0
2024-05-23 14:00:00,27.6,27.61,27.58,27.58,334642.0,26.742,26.7517,26.7227,26.7227,334642.0
2024-05-23 14:05:00,27.58,27.59,27.56,27.58,439667.0,26.7227,26.7323,26.7033,26.7227,439667.0
2024-05-23 14:10:00,27.58,27.6,27.56,27.6,517230.0,26.7227,26.742,26.7033,26.742,517230.0
2024-05-23 14:15:00,27.59,27.61,27.58,27.59,423818.0,26.7323,26.7517,26.7227,26.7323,423818.0
2024-05-23 14:20:00,27.58,27.58,27.57,27.57,170920.0,26.7227,26.7227,26.713,26.713,170920.0
2024-05-23 14:25:00,27.57,27.6,27.57,27.58,545116.0,26.713,26.742,26.713,26.7227,545116.0
2024-05-23 14:30:00,27.58,27.59,27.57,27.58,364743.0,26.7227,26.7323,26.713,26.7227,364743.0
2024-05-23 14:35:00,27.58,27.6,27.58,27.6,241690.0,26.7227,26.742,26.7227,26.742,241690.0
2024-05-23 14:40:00,27.6,27.61,27.59,27.59,372749.0,26.742,26.7517,26.7323,26.7323,372749.0
2024-05-23 14:45:00,27.6,27.6,27.58,27.59,203773.0,26.742,26.742,26.7227,26.7323,203773.0
2024-05-23 14:50:00,27.58,27.59,27.57,27.57,278250.0,26.7227,26.7323,26.713,26.713,278250.0
2024-05-23 14:55:00,27.58,27.58,27.57,27.58,383488.0,26.7227,26.7227,26.713,26.7227,383488.0
2024-05-23 15:00:00,27.58,27.62,27.57,27.61,601123.0,26.7227,26.7614,26.713,26.7517,601123.0
2024-05-23 15:05:00,27.61,27.66,27.61,27.64,1231680.0,26.7517,26.8002,26.7517,26.7808,1231680.0
2024-05-23 15:10:00,27.64,27.65,27.63,27.64,228065.0,26.7808,26.7905,26.7711,26.7808,228065.0
2024-05-23 15:15:00,27.64,27.64,27.62,27.63,308886.0,26.7808,26.7808,26.7614,26.7711,308886.0
2024-05-23 15:20:00,27.63,27.64,27.62,27.63,255354.0,26.7711,26.7808,26.7614,26.7711,255354.0
2024-05-23 15:25:00,27.63,27.63,27.62,27.62,182281.0,26.7711,26.7711,26.7614,26.7614,182281.0
2024-05-23 15:30:00,27.62,27.63,27.61,27.62,243487.0,26.7614,26.7711,26.7517,26.7614,243487.0
2024-05-23 15:35:00,27.62,27.62,27.61,27.61,164482.0,26.7614,26.7614,26.7517,26.7517,164482.0
2024-05-23 15:40:00,27.61,27.64,27.61,27.63,909589.0,26.7517,26.7808,26.7517,26.7711,909589.0
2024-05-23 15:45:00,27.63,27.63,27.6,27.6,440356.0,26.7711,26.7711,26.742,26.742,440356.0
2024-05-23 15:50:00,27.61,27.65,27.6,27.64,2387280.0,26.7517,26.7905,26.742,26.7808,2387280.0
2024-05-23 15:55:00,27.64,27.64,27.62,27.63,2243641.0,26.7808,26.7808,26.7614,26.7711,2243641.0
2024-05-24 09:30:00,27.48,27.57,27.47,27.56,1075409.0,26.6258,26.713,26.6161,26.7033,1075409.0
2024-05-24 09:35:00,27.55,27.61,27.54,27.55,863468.0,26.6936,26.7517,26.6839,26.6936,863468.0
2024-05-24 09:40:00,27.56,27.59,27.52,27.58,721080.0,26.7033,26.7323,26.6645,26.7227,721080.0
2024-05-24 09:45:00,27.58,27.6,27.55,27.58,347932.0,26.7227,26.742,26.6936,26.7227,347932.0
2024-05-24 09:50:00,27.58,27.62,27.57,27.57,249430.0,26.7227,26.7614,26.713,26.713,249430.0
2024-05-24 09:55:00,27.58,27.59,27.55,27.57,220689.0,26.7227,26.7323,26.6936,26.713,220689.0
2024-05-24 10:00:00,27.57,27.61,27.54,27.55,450796.0,26.713,26.7517,26.6839,26.6936,450796.0
2024-05-24 10:05:00,27.55,27.58,27.53,27.55,356991.0,26.6936,26.7227,26.6742,26.6936,356991.0
2024-05-24 10:10:00,27.55,27.59,27.54,27.55,252326.0,26.6936,26.7323,26.6839,26.6936,252326.0
2024-05-24 10:15:00,27.55,27.56,27.53,27.55,195401.0,26.6936,26.7033,26.6742,26.6936,195401.0
2024-05-24 10:20:00,27.55,27.56,27.52,27.54,244781.0,26.6936,26.7033,26.6645,26.6839,244781.0
2024-05-24 10:25:00,27.55,27.55,27.52,27.53,543761.0,26.6936,26.6936,26.6645,26.6742,543761.0
2024-05-24 10:30:00,27.53,27.53,27.48,27.49,251877.0,26.6742,26.6742,26.6258,26.6355,251877.0
2024-05-24 10:35:00,27.49,27.5,27.46,27.48,175311.0,26.6355,26.6451,26.6064,26.6258,175311.0
2024-05-24 10:40:00,27.48,27.49,27.45,27.46,241221.0,26.6258,26.6355,26.5967,26.6064,241221.0
2024-05-24 10:45:00,27.46,27.49,27.45,27.48,195630.0,26.6064,26.6355,26.5967,26.6258,195630.0
2024-05-24 10:50:00,27.47,27.49,27.47,27.49,124027.0,26.6161,26.6355,26.6161,26.6355,124027.0
2024-05-24 10:55:00,27.49,27.5,27.45,27.46,229594.0,26.6355,26.6451,26.5967,26.6064,229594.0
2024-05-24 11:00:00,27.46,27.47,27.42,27.46,286132.0,26.6064,26.6161,26.5676,26.6064,286132.0
2024-05-24 11:05:00,27.45,27.46,27.44,27.45,166751.0,26.5967,26.6064,26.587,26.5967,166751.0
2024-05-24 11:10:00,27.45,27.46,27.43,27.46,298259.0,26.5967,26.6064,26.5773,26.6064,298259.0
2024-05-24 11:15:00,27.45,27.5,27.44,27.49,249964.0,26.5967,26.6451,26.587,26.6355,249964.0
2024-05-24 11:20:00,27.49,27.5,27.48,27.5,208987.0,26.6355,26.6451,26.6258,26.6451,208987.0
2024-05-24 11:25:00,27.5,27.51,27.47,27.48,223909.0,26.6451,26.6548,26.6161,26.6258,223909.0
2024-05-24 11:30:00,27.48,27.49,27.47,27.48,370478.0,26.6258,26.6355,26.6161,26.6258,370478.0
2024-05-24 11:35:00,27.48,27.48,27.44,27.45,117996.0,26.6258,26.6258,26.587,26.5967,117996.0
2024-05-24 11:40:00,27.45,27.46,27.42,27.43,152689.0,26.5967,26.6064,26.5676,26.5773,152689.0
2024-05-24 11:45:00,27.42,27.44,27.42,27.43,184647.0,26.5676,26.587,26.5676,26.5773,184647.0
2024-05-24 11:50:00,27.43,27.44,27.42,27.44,95835.0,26.5773,26.587,26.5676,26.587,95835.0
2024-05-24 11:55:00,27.44,27.47,27.43,27.46,213795.0,26.587,26.6161,26.5773,26.6064,213795.0
2024-05-24 12:00:00,27.46,27.47,27.45,27.46,329028.0,26.6064,26.6161,26.5967,26.6064,329028.0
2024-05-24 12:05:00,27.46,27.55,27.46,27.54,785107.0,26.6064,26.6936,26.6064,26.6839,785107.0
2024-05-24 12:10:00,27.55,27.64,27.54,27.63,468059.0,26.6936,26.7808,26.6839,26.7711,468059.0
2024-05-24 12:15:00,27.63,27.65,27.62,27.64,338797.0,26.7711,26.7905,26.7614,26.7808,338797.0
2024-05-24 12:20:00,27.64,27.67,27.64,27.65,357898.0,26.7808,26.8099,26.7808,26.7905,357898.0
2024-05-24 12:25:00,27.65,27.66,27.63,27.66,220298.0,26.7905,26.8002,26.7711,26.8002,220298.0
2024-05-24 12:30:00,27.65,27.67,27.64,27.65,215267.0,26.7905,26.8099,26.7808,26.7905,215267.0
2024-05-24 12:35:00,27.65,27.68,27.63,27.66,237131.0,26.7905,26.8195,26.7711,26.8002,237131.0
2024-05-24 12:40:00,27.65,27.66,27.63,27.65,161142.0,26.7905,26.8002,26.7711,26.7905,161142.0
2024-05-24 12:45:00,27.65,27.67,27.64,27.65,160427.0,26.7905,26.8099,26.7808,26.7905,160427.0
2024-05-24 12:50:00,27.65,27.66,27.62,27.63,122370.0,26.7905,26.8002,26.7614,26.7711,122370.0
2024-05-24 12:55:00,27.63,27.63,27.58,27.6,168196.0,26.7711,26.7711,26.7227,26.742,168196.0
2024-05-24 13:00:00,27.6,27.6,27.58,27.59,83840.0,26.742,26.742,26.7227,26.7323,83840.0
2024-05-24 13:05:00,27.59,27.61,27.57,27.6,168071.0,26.7323,26.7517,26.713,26.742,168071.0
2024-05-24 13:10:00,27.6,27.61,27.59,27.6,53063.0,26.742,26.7517,26.7323,26.742,53063.0
2024-05-24 13:15:00,27.6,27.61,27.58,27.58,79826.0,26.742,26.7517,26.7227,26.7227,79826.0
2024-05-24 13:20:00,27.59,27.59,27.56,27.57,83328.0,26.7323,26.7323,26.7033,26.713,83328.0
2024-05-24 13:25:00,27.57,27.58,27.56,27.57,118051.0,26.713,26.7227,26.7033,26.713,118051.0
2024-05-24 13:30:00,27.57,27.59,27.56,27.58,127141.0,26.713,26.7323,26.7033,26.7227,127141.0
2024-05-24 13:35:00,27.58,27.6,27.57,27.59,69877.0,26.7227,26.742,26.713,26.7323,69877.0
2024-05-24 13:40:00,27.6,27.6,27.58,27.6,78379.0,26.742,26.742,26.7227,26.742,78379.0
2024-05-24 13:45:00,27.6,27.61,27.58,27.6,180469.0,26.742,26.7517,26.7227,26.742,180469.0
2024-05-24 13:50:00,27.6,27.62,27.59,27.61,139652.0,26.742,26.7614,26.7323,26.7517,139652.0
2024-05-24 13:55:00,27.61,27.62,27.6,27.62,34989.0,26.7517,26.7614,26.742,26.7614,34989.0
2024-05-24 14:00:00,27.62,27.63,27.6,27.61,326458.0,26.7614,26.7711,26.742,26.7517,326458.0
2024-05-24 14:05:00,27.62,27.62,27.59,27.61,74450.0,26.7614,26.7614,26.7323,26.7517,74450.0
2024-05-24 14:10:00,27.61,27.61,27.59,27.61,118289.0,26.7517,26.7517,26.7323,26.7517,118289.0
2024-05-24 14:15:00,27.61,27.61,27.59,27.6,118844.0,26.7517,26.7517,26.7323,26.742,118844.0
2024-05-24 14:20:00,27.59,27.6,27.57,27.58,147753.0,26.7323,26.742,26.713,26.7227,147753.0
2024-05-24 14:25:00,27.58,27.59,27.57,27.59,142386.0,26.7227,26.7323,26.713,26.7323,142386.0
2024-05-24 14:30:00,27.59,27.6,27.57,27.6,143289.0,26.7323,26.742,26.713,26.742,143289.0
2024-05-24 14:35:00,27.6,27.6,27.56,27.57,85519.0,26.742,26.742,26.7033,26.713,85519.0
2024-05-24 14:40:00,27.58,27.59,27.57,27.58,34014.0,26.7227,26.7323,26.713,26.7227,34014.0
2024-05-24 14:45:00,27.58,27.59,27.57,27.58,56032.0,26.7227,26.7323,26.713,26.7227,56032.0
2024-05-24 14:50:00,27.58,27.58,27.56,27.56,43879.0,26.7227,26.7227,26.7033,26.7033,43879.0
2024-05-24 14:55:00,27.57,27.57,27.56,27.57,93737.0,26.713,26.713,26.7033,26.713,93737.0
2024-05-24 15:00:00,27.57,27.57,27.55,27.55,138010.0,26.713,26.713,26.6936,26.6936,138010.0
2024-05-24 15:05:00,27.56,27.57,27.55,27.56,180304.0,26.7033,26.713,26.6936,26.7033,180304.0
2024-05-24 15:10:00,27.56,27.57,27.56,27.57,34857.0,26.7033,26.713,26.7033,26.713,34857.0
2024-05-24 15:15:00,27.57,27.57,27.55,27.55,287595.0,26.713,26.713,26.6936,26.6936,287595.0
2024-05-24 15:20:00,27.55,27.56,27.55,27.55,49135.0,26.6936,26.7033,26.6936,26.6936,49135.0
2024-05-24 15:25:00,27.55,27.57,27.55,27.57,113998.0,26.6936,26.713,26.6936,26.713,113998.0
2024-05-24 15:30:00,27.57,27.57,27.56,27.57,21519.0,26.713,26.713,26.7033,26.713,21519.0
2024-05-24 15:35:00,27.56,27.57,27.56,27.57,41991.0,26.7033,26.713,26.7033,26.713,41991.0
2024-05-24 15:40:00,27.57,27.57,27.56,27.57,62308.0,26.713,26.713,26.7033,26.713,62308.0
2024-05-24 15:45:00,27.57,27.57,27.56,27.56,110769.0,26.713,26.713,26.7033,26.7033,110769.0
2024-05-24 15:50:00,27.57,27.57,27.56,27.56,310663.0,26.713,26.713,26.7033,26.7033,310663.0
2024-05-24 15:55:00,27.57,27.59,27.54,27.58,3810592.0,26.713,26.7323,26.6839,26.7227,3810592.0
2024-05-28 09:30:00,27.64,27.75,27.62,27.65,1138810.0,26.7808,26.8874,26.7614,26.7905,1138810.0
2024-05-28 09:35:00,27.65,27.68,27.63,27.67,609793.0,26.7905,26.8195,26.7711,26.8099,609793.0
2024-05-28 09:40:00,27.67,27.67,27.6,27.63,273592.0,26.8099,26.8099,26.742,26.7711,273592.0
2024-05-28 09:45:00,27.63,27.63,27.55,27.56,684252.0,26.7711,26.7711,26.6936,26.7033,684252.0
2024-05-28 09:50:00,27.56,27.62,27.55,27.59,240271.0,26.7033,26.7614,26.6936,26.7323,240271.0
2024-05-28 09:55:00,27.6,27.6,27.56,27.58,291190.0,26.742,26.742,26.7033,26.7227,291190.0
2024-05-28 10:00:00,27.58,27.58,27.53,27.54,512773.0,26.7227,26.7227,26.6742,26.6839,512773.0
2024-05-28 10:05:00,27.53,27.54,27.5,27.54,356470.0,26.6742,26.6839,26.6451,26.6839,356470.0
2024-05-28 10:10:00,27.54,27.55,27.51,27.54,313356.0,26.6839,26.6936,26.6548,26.6839,313356.0
2024-05-28 10:15:00,27.53,27.55,27.5,27.54,214396.0,26.6742,26.6936,26.6451,26.6839,214396.0
2024-05-28 10:20:00,27.54,27.55,27.52,27.53,195398.0,26.6839,26.6936,26.6645,26.6742,195398.0
2024-05-28 10:25:00,27.53,27.53,27.49,27.51,216900.0,26.6742,26.6742,26.6355,26.6548,216900.0
2024-05-28 10:30:00,27.51,27.52,27.49,27.5,227301.0,26.6548,26.6645,26.6355,26.6451,227301.0
2024-05-28 10:35:00,27.5,27.51,27.48,27.49,445074.0,26.6451,26.6548,26.6258,26.6355,445074.0
2024-05-28 10:40:00,27.49,27.52,27.48,27.52,690555.0,26.6355,26.6645,26.6258,26.6645,690555.0
2024-05-28 10:45:00,27.52,27.55,27.51,27.54,429268.0,26.6645,26.6936,26.6548,26.6839,429268.0
2024-05-28 10:50:00,27.54,27.57,27.53,27.55,186656.0,26.6839,26.713,26.6742,26.6936,186656.0
2024-05-28 10:55:00,27.55,27.59,27.54,27.56,407433.0,26.6936,26.7323,26.6839,26.7033,407433.0
2024-05-28 11:00:00,27.55,27.57,27.54,27.55,256118.0,26.6936,26.713,26.6839,26.6936,256118.0
2024-05-28 11:05:00,27.55,27.56,27.52,27.52,177733.0,26.6936,26.7033,26.6645,26.6645,177733.0
2024-05-28 11:10:00,27.53,27.57,27.51,27.55,215199.0,26.6742,26.713,26.6548,26.6936,215199.0
2024-05-28 11:15:00,27.55,27.55,27.53,27.54,269872.0,26.6936,26.6936,26.6742,26.6839,269872.0
2024-05-28 11:20:00,27.54,27.56,27.52,27.55,122400.0,26.6839,26.7033,26.6645,26.6936,122400.0
2024-05-28 11:25:00,27.55,27.56,27.51,27.52,154864.0,26.6936,26.7033,26.6548,26.6645,154864.0
2024-05-28 11:30:00,27.52,27.53,27.51,27.53,164505.0,26.6645,26.6742,26.6548,26.6742,164505.0
2024-05-28 11:35:00,27.54,27.56,27.53,27.55,85533.0,26.6839,26.7033,26.6742,26.6936,85533.0
2024-05-28 11:40:00,27.55,27.57,27.54,27.56,162628.0,26.6936,26.713,26.6839,26.7033,162628.0
2024-05-28 11:45:00,27.55,27.57,27.55,27.57,96246.0,26.6936,26.713,26.6936,26.713,96246.0
2024-05-28 11:50:00,27.57,27.57,27.56,27.57,34812.0,26.713,26.713,26.7033,26.713,34812.0
2024-05-28 11:55:00,27.57,27.57,27.56,27.56,44904.0,26.713,26.713,26.7033,26.7033,44904.0
2024-05-28 12:00:00,27.56,27.57,27.55,27.56,154573.0,26.7033,26.713,26.6936,26.7033,154573.0
2024-05-28 12:05:00,27.56,27.56,27.54,27.55,107742.0,26.7033,26.7033,26.6839,26.6936,107742.0
2024-05-28 12:10:00,27.55,27.56,27.55,27.55,83984.0,26.6936,26.7033,26.6936,26.6936,83984.0
2024-05-28 12:15:00,27.56,27.57,27.55,27.55,58564.0,26.7033,26.713,26.6936,26.6936,58564.0
2024-05-28 12:20:00,27.55,27.58,27.55,27.58,108557.0,26.6936,26.7227,26.6936,26.7227,108557.0
2024-05-28 12:25:00,27.57,27.59,27.56,27.58,110772.0,26.713,26.7323,26.7033,26.7227,110772.0
2024-05-28 12:30:00,27.58,27.59,27.57,27.58,80533.0,26.7227,26.7323,26.713,26.7227,80533.0
2024-05-28 12:35:00,27.58,27.59,27.57,27.59,63028.0,26.7227,26.7323,26.713,26.7323,63028.0
2024-05-28 12:40:00,27.59,27.6,27.58,27.6,170286.0,26.7323,26.742,26.7227,26.742,170286.0
2024-05-28 12:45:00,27.6,27.6,27.57,27.58,62215.0,26.742,26.742,26.713,26.7227,62215.0
2024-05-28 12:50:00,27.58,27.59,27.57,27.58,102721.0,26.7227,26.7323,26.713,26.7227,102721.0
2024-05-28 12:55:00,27.59,27.59,27.54,27.55,212065.0,26.7323,26.7323,26.6839,26.6936,212065.0
2024-05-28 13:00:00,27.55,27.55,27.53,27.53,230119.0,26.6936,26.6936,26.6742,26.6742,230119.0
2024-05-28 13:05:00,27.53,27.56,27.52,27.55,269109.0,26.6742,26.7033,26.6645,26.6936,269109.0
2024-05-28 13:10:00,27.55,27.56,27.54,27.55,355639.0,26.6936,26.7033,26.6839,26.6936,355639.0
2024-05-28 13:15:00,27.55,27.56,27.53,27.54,111687.0,26.6936,26.7033,26.6742,26.6839,111687.0
2024-05-28 13:20:00,27.55,27.55,27.53,27.54,210239.0,26.6936,26.6936,26.6742,26.6839,210239.0
2024-05-28 13:25:00,27.55,27.56,27.53,27.55,64872.0,26.6936,26.7033,26.6742,26.6936,64872.0
2024-05-28 13:30:00,27.54,27.55,27.53,27.54,120760.0,26.6839,26.6936,26.6742,26.6839,120760.0
2024-05-28 13:35:00,27.54,27.56,27.54,27.55,72560.0,26.6839,26.7033,26.6839,26.6936,72560.0
2024-05-28 13:40:00,27.54,27.54,27.53,27.54,44000.0,26.6839,26.6839,26.6742,26.6839,44000.0
2024-05-28 13:45:00,27.54,27.54,27.51,27.52,181605.0,26.6839,26.6839,26.6548,26.6645,181605.0
2024-05-28 13:50:00,27.52,27.52,27.49,27.5,238162.0,26.6645,26.6645,26.6355,26.6451,238162.0
2024-05-28 13:55:00,27.5,27.5,27.49,27.49,39727.0,26.6451,26.6451,26.6355,26.6355,39727.0
2024-05-28 14:00:00,27.49,27.51,27.48,27.51,285074.0,26.6355,26.6548,26.6258,26.6548,285074.0
2024-05-28 14:05:00,27.51,27.52,27.5,27.52,41204.0,26.6548,26.6645,26.6451,26.6645,41204.0
2024-05-28 14:10:00,27.52,27.53,27.51,27.53,127078.0,26.6645,26.6742,26.6548,26.6742,127078.0
2024-05-28 14:15:00,27.53,27.53,27.52,27.53,14953.0,26.6742,26.6742,26.6645,26.6742,14953.0
2024-05-28 14:20:00,27.53,27.53,27.51,27.51,348376.0,26.6742,26.6742,26.6548,26.6548,348376.0
2024-05-28 14:25:00,27.52,27.52,27.5,27.51,106711.0,26.6645,26.6645,26.6451,26.6548,106711.0
2024-05-28 14:30:00,27.51,27.52,27.5,27.5,249783.0,26.6548,26.6645,26.6451,26.6451,249783.0
2024-05-28 14:35:00,27.5,27.5,27.49,27.5,119561.0,26.6451,26.6451,26.6355,26.6451,119561.0
2024-05-28 14:40:00,27.5,27.52,27.49,27.52,108646.0,26.6451,26.6645,26.6355,26.6645,108646.0
2024-05-28 14:45:00,27.52,27.53,27.51,27.52,179671.0,26.6645,26.6742,26.6548,26.6645,179671.0
2024-05-28 14:50:00,27.52,27.52,27.51,27.51,70891.0,26.6645,26.6645,26.6548,26.6548,70891.0
2024-05-28 14:55:00,27.52,27.52,27.51,27.52,73073.0,26.6645,26.6645,26.6548,26.6645,73073.0
2024-05-28 15:00:00,27.52,27.53,27.51,27.53,153525.0,26.6645,26.6742,26.6548,26.6742,153525.0
2024-05-28 15:05:00,27.53,27.54,27.52,27.54,51639.0,26.6742,26.6839,26.6645,26.6839,51639.0
2024-05-28 15:10:00,27.53,27.54,27.53,27.53,40264.0,26.6742,26.6839,26.6742,26.6742,40264.0
2024-05-28 15:15:00,27.53,27.54,27.53,27.54,74428.0,26.6742,26.6839,26.6742,26.6839,74428.0
2024-05-28 15:20:00,27.54,27.54,27.53,27.54,46933.0,26.6839,26.6839,26.6742,26.6839,46933.0
2024-05-28 15:25:00,27.54,27.55,27.53,27.54,214113.0,26.6839,26.6936,26.6742,26.6839,214113.0
2024-05-28 15:30:00,27.54,27.56,27.53,27.56,105725.0,26.6839,26.7033,26.6742,26.7033,105725.0
2024-05-28 15:35:00,27.56,27.57,27.55,27.55,56409.0,26.7033,26.713,26.6936,26.6936,56409.0
2024-05-28 15:40:00,27.55,27.56,27.53,27.54,197261.0,26.6936,26.7033,26.6742,26.6839,197261.0
2024-05-28 15:45:00,27.54,27.55,27.53,27.55,149351.0,26.6839,26.6936,26.6742,26.6936,149351.0
2024-05-28 15:50:00,27.55,27.56,27.53,27.55,402726.0,26.6936,26.7033,26.6742,26.6936,402726.0
2024-05-28 15:55:00,27.55,27.57,27.53,27.56,1781246.0,26.6936,26.713,26.6742,26.7033,1781246.0
2024-05-29 09:30:00,27.05,27.11,27.01,27.02,1822843.0,26.2091,26.2673,26.1704,26.1801,1822843.0
2024-05-29 09:35:00,27.02,27.05,27.01,27.04,365142.0,26.1801,26.2091,26.1704,26.1994,365142.0
2024-05-29 09:40:00,27.04,27.1,27.03,27.05,835555.0,26.1994,26.2576,26.1898,26.2091,835555.0
2024-05-29 09:45:00,27.05,27.09,27.04,27.08,416755.0,26.2091,26.2479,26.1994,26.2382,416755.0
2024-05-29 09:50:00,27.09,27.13,27.08,27.1,333739.0,26.2479,26.2866,26.2382,26.2576,333739.0
2024-05-29 09:55:00,27.09,27.1,27.06,27.09,255920.0,26.2479,26.2576,26.2188,26.2479,255920.0
2024-05-29 10:00:00,27.09,27.11,27.06,27.08,303401.0,26.2479,26.2673,26.2188,26.2382,303401.0
2024-05-29 10:05:00,27.09,27.11,27.05,27.05,127238.0,26.2479,26.2673,26.2091,26.2091,127238.0
2024-05-29 10:10:00,27.05,27.06,27.03,27.05,82623.0,26.2091,26.2188,26.1898,26.2091,82623.0
2024-05-29 10:15:00,27.05,27.06,27.04,27.05,343028.0,26.2091,26.2188,26.1994,26.2091,343028.0
2024-05-29 10:20:00,27.05,27.06,27.03,27.05,352253.0,26.2091,26.2188,26.1898,26.2091,352253.0
2024-05-29 10:25:00,27.06,27.07,27.05,27.06,94226.0,26.2188,26.2285,26.2091,26.2188,94226.0
2024-05-29 10:30:00,27.07,27.07,27.04,27.05,222367.0,26.2285,26.2285,26.1994,26.2091,222367.0
2024-05-29 10:35:00,27.05,27.07,27.04,27.05,961047.0,26.2091,26.2285,26.1994,26.2091,961047.0
2024-05-29 10:40:00,27.05,27.07,27.04,27.05,196828.0,26.2091,26.2285,26.1994,26.2091,196828.0
2024-05-29 10:45:00,27.05,27.06,27.03,27.05,128635.0,26.2091,26.2188,26.1898,26.2091,128635.0
2024-05-29 10:50:00,27.05,27.05,27.03,27.04,305341.0,26.2091,26.2091,26.1898,26.1994,305341.0
2024-05-29 10:55:00,27.04,27.05,27.03,27.05,141437.0,26.1994,26.2091,26.1898,26.2091,141437.0
2024-05-29 11:00:00,27.04,27.05,27.03,27.04,113374.0,26.1994,26.2091,26.1898,26.1994,113374.0
2024-05-29 11:05:00,27.04,27.04,27.02,27.02,55919.0,26.1994,26.1994,26.1801,26.1801,55919.0
2024-05-29 11:10:00,27.03,27.03,27.01,27.02,168174.0,26.1898,26.1898,26.1704,26.1801,168174.0
2024-05-29 11:15:00,27.02,27.02,27.01,27.02,98309.0,26.1801,26.1801,26.1704,26.1801,98309.0
2024-05-29 11:20:00,27.02,27.04,27.01,27.04,429021.0,26.1801,26.1994,26.1704,26.1994,429021.0
2024-05-29 11:25:00,27.04,27.05,27.03,27.04,264298.0,26.1994,26.2091,26.1898,26.1994,264298.0
2024-05-29 11:30:00,27.05,27.05,27.02,27.02,222992.0,26.2091,26.2091,26.1801,26.1801,222992.0
2024-05-29 11:35:00,27.02,27.07,27.02,27.07,327214.0,26.1801,26.2285,26.1801,26.2285,327214.0
2024-05-29 11:40:00,27.07,27.07,27.05,27.06,254374.0,26.2285,26.2285,26.2091,26.2188,254374.0
2024-05-29 11:45:00,27.05,27.07,27.05,27.07,316216.0,26.2091,26.2285,26.2091,26.2285,316216.0
2024-05-29 11:50:00,27.07,27.09,27.06,27.09,211393.0,26.2285,26.2479,26.2188,26.2479,211393.0
2024-05-29 11:55:00,27.09,27.1,27.07,27.08,267543.0,26.2479,26.2576,26.2285,26.2382,267543.0
2024-05-29 12:00:00,27.07,27.08,27.07,27.07,84947.0,26.2285,26.2382,26.2285,26.2285,84947.0
2024-05-29 12:05:00,27.08,27.08,27.06,27.08,289444.0,26.2382,26.2382,26.2188,26.2382,289444.0
2024-05-29 12:10:00,27.08,27.08,27.05,27.05,99958.0,26.2382,26.2382,26.2091,26.2091,99958.0
2024-05-29 12:15:00,27.05,27.08,27.05,27.08,224064.0,26.2091,26.2382,26.2091,26.2382,224064.0
2024-05-29 12:20:00,27.08,27.08,27.07,27.08,56069.0,26.2382,26.2382,26.2285,26.2382,56069.0
2024-05-29 12:25:00,27.08,27.09,27.07,27.09,116802.0,26.2382,26.2479,26.2285,26.2479,116802.0
2024-05-29 12:30:00,27.09,27.09,27.08,27.09,349107.0,26.2479,26.2479,26.2382,26.2479,349107.0
2024-05-29 12:35:00,27.09,27.12,27.08,27.12,273005.0,26.2479,26.277,26.2382,26.277,273005.0
2024-05-29 12:40:00,27.12,27.12,27.09,27.1,114408.0,26.277,26.277,26.2479,26.2576,114408.0
2024-05-29 12:45:00,27.1,27.11,27.09,27.1,192823.0,26.2576,26.2673,26.2479,26.2576,192823.0
2024-05-29 12:50:00,27.11,27.15,27.1,27.14,350351.0,26.2673,26.306,26.2576,26.2963,350351.0
2024-05-29 12:55:00,27.14,27.17,27.13,27.15,220054.0,26.2963,26.3254,26.2866,26.306,220054.0
2024-05-29 13:00:00,27.16,27.18,27.14,27.14,316542.0,26.3157,26.3351,26.2963,26.2963,316542.0
2024-05-29 13:05:00,27.15,27.16,27.1,27.11,615231.0,26.306,26.3157,26.2576,26.2673,615231.0
2024-05-29 13:10:00,27.11,27.12,27.08,27.11,202447.0,26.2673,26.277,26.2382,26.2673,202447.0
2024-05-29 13:15:00,27.11,27.13,27.1,27.12,194471.0,26.2673,26.2866,26.2576,26.277,194471.0
2024-05-29 13:20:00,27.13,27.13,27.11,27.12,160558.0,26.2866,26.2866,26.2673,26.277,160558.0
2024-05-29 13:25:00,27.11,27.14,27.11,27.14,115574.0,26.2673,26.2963,26.2673,26.2963,115574.0
2024-05-29 13:30:00,27.14,27.14,27.12,27.13,144961.0,26.2963,26.2963,26.277,26.2866,144961.0
2024-05-29 13:35:00,27.13,27.14,27.12,27.14,150206.0,26.2866,26.2963,26.277,26.2963,150206.0
2024-05-29 13:40:00,27.14,27.14,27.13,27.14,127225.0,26.2963,26.2963,26.2866,26.2963,127225.0
2024-05-29 13:45:00,27.14,27.15,27.13,27.15,210428.0,26.2963,26.306,26.2866,26.306,210428.0
2024-05-29 13:50:00,27.15,27.17,27.14,27.17,285959.0,26.306,26.3254,26.2963,26.3254,285959.0
2024-05-29 13:55:00,27.17,27.17,27.14,27.15,225005.0,26.3254,26.3254,26.2963,26.306,225005.0
2024-05-29 14:00:00,27.15,27.16,27.13,27.14,183945.0,26.306,26.3157,26.2866,26.2963,183945.0
2024-05-29 14:05:00,27.14,27.15,27.12,27.14,304509.0,26.2963,26.306,26.277,26.2963,304509.0
2024-05-29 14:10:00,27.14,27.14,27.13,27.14,155312.0,26.2963,26.2963,26.2866,26.2963,155312.0
2024-05-29 14:15:00,27.14,27.14,27.13,27.13,190775.0,26.2963,26.2963,26.2866,26.2866,190775.0
2024-05-29 14:20:00,27.14,27.14,27.13,27.14,175070.0,26.2963,26.2963,26.2866,26.2963,175070.0
2024-05-29 14:25:00,27.14,27.15,27.13,27.14,324150.0,26.2963,26.306,26.2866,26.2963,324150.0
2024-05-29 14:30:00,27.13,27.14,27.12,27.12,154593.0,26.2866,26.2963,26.277,26.277,154593.0
2024-05-29 14:35:00,27.12,27.13,27.1,27.12,388032.0,26.277,26.2866,26.2576,26.277,388032.0
2024-05-29 14:40:00,27.12,27.14,27.11,27.12,285831.0,26.277,26.2963,26.2673,26.277,285831.0
2024-05-29 14:45:00,27.12,27.12,27.08,27.09,392767.0,26.277,26.277,26.2382,26.2479,392767.0
2024-05-29 14:50:00,27.09,27.1,27.08,27.1,186713.0,26.2479,26.2576,26.2382,26.2576,186713.0
2024-05-29 14:55:00,27.1,27.1,27.09,27.1,148668.0,26.2576,26.2576,26.2479,26.2576,148668.0
2024-05-29 15:00:00,27.1,27.11,27.09,27.11,159565.0,26.2576,26.2673,26.2479,26.2673,159565.0
2024-05-29 15:05:00,27.11,27.11,27.1,27.11,145650.0,26.2673,26.2673,26.2576,26.2673,145650.0
2024-05-29 15:10:00,27.11,27.12,27.11,27.12,233770.0,26.2673,26.277,26.2673,26.277,233770.0
2024-05-29 15:15:00,27.12,27.12,27.11,27.12,137119.0,26.277,26.277,26.2673,26.277,137119.0
2024-05-29 15:20:00,27.12,27.14,27.11,27.14,353952.0,26.277,26.2963,26.2673,26.2963,353952.0
2024-05-29 15:25:00,27.13,27.14,27.12,27.14,214926.0,26.2866,26.2963,26.277,26.2963,214926.0
2024-05-29 15:30:00,27.14,27.14,27.13,27.14,137095.0,26.2963,26.2963,26.2866,26.2963,137095.0
2024-05-29 15:35:00,27.14,27.15,27.13,27.15,355323.0,26.2963,26.306,26.2866,26.306,355323.0
2024-05-29 15:40:00,27.15,27.15,27.13,27.14,505616.0,26.306,26.306,26.2866,26.2963,505616.0
2024-05-29 15:45:00,27.14,27.14,27.13,27.14,389738.0,26.2963,26.2963,26.2866,26.2963,389738.0
2024-05-29 15:50:00,27.14,27.15,27.11,27.12,1333723.0,26.2963,26.306,26.2673,26.277,1333723.0
2024-05-29 15:55:00,27.11,27.15,27.11,27.14,2857295.0,26.2673,26.306,26.2673,26.2963,2857295.0
2024-05-30 09:30:00,26.82,26.89,26.78,26.86,916946.0,25.9863,26.0541,25.9475,26.025,916946.0
2024-05-30 09:35:00,26.86,26.88,26.84,26.87,439964.0,26.025,26.0444,26.0057,26.0347,439964.0
2024-05-30 09:40:00,26.87,26.92,26.85,26.92,582064.0,26.0347,26.0832,26.0153,26.0832,582064.0
2024-05-30 09:45:00,26.92,26.99,26.91,26.96,350942.0,26.0832,26.151,26.0735,26.1219,350942.0
2024-05-30 09:50:00,26.96,26.98,26.93,26.96,441890.0,26.1219,26.1413,26.0929,26.1219,441890.0
2024-05-30 09:55:00,26.96,26.97,26.92,26.94,288090.0,26.1219,26.1316,26.0832,26.1025,288090.0
2024-05-30 10:00:00,26.94,26.96,26.92,26.96,321389.0,26.1025,26.1219,26.0832,26.1219,321389.0
2024-05-30 10:05:00,26.96,27.01,26.95,26.99,511989.0,26.1219,26.1704,26.1122,26.151,511989.0
2024-05-30 10:10:00,26.99,27.0,26.93,26.94,383241.0,26.151,26.1607,26.0929,26.1025,383241.0
2024-05-30 10:15:00,26.94,26.99,26.94,26.99,326623.0,26.1025,26.151,26.1025,26.151,326623.0
2024-05-30 10:20:00,26.99,27.01,26.98,27.0,349869.0,26.151,26.1704,26.1413,26.1607,349869.0
2024-05-30 10:25:00,26.99,27.03,26.99,27.0,357437.0,26.151,26.1898,26.151,26.1607,357437.0
2024-05-30 10:30:00,27.0,27.0,26.96,26.98,280592.0,26.1607,26.1607,26.1219,26.1413,280592.0
2024-05-30 10:35:00,26.97,26.99,26.95,26.96,249173.0,26.1316,26.151,26.1122,26.1219,249173.0
2024-05-30 10:40:00,26.96,26.98,26.94,26.97,225198.0,26.1219,26.1413,26.1025,26.1316,225198.0
2024-05-30 10:45:00,26.97,26.99,26.97,26.99,195533.0,26.1316,26.151,26.1316,26.151,195533.0
2024-05-30 10:50:00,26.99,27.02,26.99,27.02,77113.0,26.151,26.1801,26.151,26.1801,77113.0
2024-05-30 10:55:00,27.02,27.04,27.01,27.04,357879.0,26.1801,26.1994,26.1704,26.1994,357879.0
2024-05-30 11:00:00,27.04,27.04,27.02,27.02,253715.0,26.1994,26.1994,26.1801,26.1801,253715.0
2024-05-30 11:05:00,27.02,27.03,27.0,27.01,308385.0,26.1801,26.1898,26.1607,26.1704,308385.0
2024-05-30 11:10:00,27.01,27.03,27.0,27.03,212401.0,26.1704,26.1898,26.1607,26.1898,212401.0
2024-05-30 11:15:00,27.02,27.06,27.02,27.05,270924.0,26.1801,26.2188,26.1801,26.2091,270924.0
2024-05-30 11:20:00,27.06,27.07,27.04,27.07,323495.0,26.2188,26.2285,26.1994,26.2285,323495.0
2024-05-30 11:25:00,27.07,27.12,27.07,27.11,640525.0,26.2285,26.277,26.2285,26.2673,640525.0
2024-05-30 11:30:00,27.1,27.11,27.09,27.1,326234.0,26.2576,26.2673,26.2479,26.2576,326234.0
2024-05-30 11:35:00,27.11,27.11,27.07,27.08,252487.0,26.2673,26.2673,26.2285,26.2382,252487.0
2024-05-30 11:40:00,27.08,27.09,27.06,27.07,146325.0,26.2382,26.2479,26.2188,26.2285,146325.0
2024-05-30 11:45:00,27.07,27.08,27.06,27.06,144221.0,26.2285,26.2382,26.2188,26.2188,144221.0
2024-05-30 11:50:00,27.06,27.08,27.06,27.07,139472.0,26.2188,26.2382,26.2188,26.2285,139472.0
2024-05-30 11:55:00,27.08,27.08,27.06,27.06,42491.0,26.2382,26.2382,26.2188,26.2188,42491.0
2024-05-30 12:00:00,27.06,27.08,27.06,27.08,204064.0,26.2188,26.2382,26.2188,26.2382,204064.0
2024-05-30 12:05:00,27.08,27.08,27.06,27.08,140159.0,26.2382,26.2382,26.2188,26.2382,140159.0
2024-05-30 12:10:00,27.07,27.07,27.05,27.07,86600.0,26.2285,26.2285,26.2091,26.2285,86600.0
2024-05-30 12:15:00,27.07,27.08,27.06,27.07,208680.0,26.2285,26.2382,26.2188,26.2285,208680.0
2024-05-30 12:20:00,27.07,27.08,27.06,27.07,89605.0,26.2285,26.2382,26.2188,26.2285,89605.0
2024-05-30 12:25:00,27.08,27.08,27.06,27.07,212830.0,26.2382,26.2382,26.2188,26.2285,212830.0
2024-05-30 12:30:00,27.08,27.08,27.06,27.07,60920.0,26.2382,26.2382,26.2188,26.2285,60920.0
2024-05-30 12:35:00,27.08,27.08,27.06,27.07,79246.0,26.2382,26.2382,26.2188,26.2285,79246.0
2024-05-30 12:40:00,27.07,27.07,27.06,27.07,14909.0,26.2285,26.2285,26.2188,26.2285,14909.0
2024-05-30 12:45:00,27.06,27.07,27.06,27.07,27354.0,26.2188,26.2285,26.2188,26.2285,27354.0
2024-05-30 12:50:00,27.07,27.08,27.06,27.07,59972.0,26.2285,26.2382,26.2188,26.2285,59972.0
2024-05-30 12:55:00,27.08,27.09,27.07,27.09,63912.0,26.2382,26.2479,26.2285,26.2479,63912.0
2024-05-30 13:00:00,27.09,27.1,27.08,27.1,134532.0,26.2479,26.2576,26.2382,26.2576,134532.0
2024-05-30 13:05:00,27.1,27.1,27.09,27.1,50396.0,26.2576,26.2576,26.2479,26.2576,50396.0
2024-05-30 13:10:00,27.1,27.14,27.1,27.14,435485.0,26.2576,26.2963,26.2576,26.2963,435485.0
2024-05-30 13:15:00,27.14,27.14,27.12,27.13,668161.0,26.2963,26.2963,26.277,26.2866,668161.0
2024-05-30 13:20:00,27.14,27.17,27.13,27.16,303345.0,26.2963,26.3254,26.2866,26.3157,303345.0
2024-05-30 13:25:00,27.17,27.18,27.16,27.17,126769.0,26.3254,26.3351,26.3157,26.3254,126769.0
2024-05-30 13:30:00,27.17,27.17,27.15,27.16,201798.0,26.3254,26.3254,26.306,26.3157,201798.0
2024-05-30 13:35:00,27.16,27.16,27.15,27.16,81072.0,26.3157,26.3157,26.306,26.3157,81072.0
2024-05-30 13:40:00,27.16,27.16,27.14,27.14,303623.0,26.3157,26.3157,26.2963,26.2963,303623.0
2024-05-30 13:45:00,27.15,27.17,27.15,27.17,114758.0,26.306,26.3254,26.306,26.3254,114758.0
2024-05-30 13:50:00,27.17,27.18,27.16,27.18,148808.0,26.3254,26.3351,26.3157,26.3351,148808.0
2024-05-30 13:55:00,27.18,27.18,27.17,27.17,58369.0,26.3351,26.3351,26.3254,26.3254,58369.0
2024-05-30 14:00:00,27.17,27.18,27.16,27.16,159898.0,26.3254,26.3351,26.3157,26.3157,159898.0
2024-05-30 14:05:00,27.16,27.16,27.14,27.15,251923.0,26.3157,26.3157,26.2963,26.306,251923.0
2024-05-30 14:10:00,27.15,27.15,27.14,27.14,82605.0,26.306,26.306,26.2963,26.2963,82605.0
2024-05-30 14:15:00,27.14,27.15,27.12,27.14,168737.0,26.2963,26.306,26.277,26.2963,168737.0
2024-05-30 14:20:00,27.14,27.14,27.12,27.14,148732.0,26.2963,26.2963,26.277,26.2963,148732.0
2024-05-30 14:25:00,27.13,27.14,27.12,27.14,264088.0,26.2866,26.2963,26.277,26.2963,264088.0
2024-05-30 14:30:00,27.14,27.15,27.13,27.14,260213.0,26.2963,26.306,26.2866,26.2963,260213.0
2024-05-30 14:35:00,27.13,27.14,27.12,27.12,65346.0,26.2866,26.2963,26.277,26.277,65346.0
2024-05-30 14:40:00,27.12,27.12,27.11,27.12,105953.0,26.277,26.277,26.2673,26.277,105953.0
2024-05-30 14:45:00,27.12,27.13,27.1,27.11,190134.0,26.277,26.2866,26.2576,26.2673,190134.0
2024-05-30 14:50:00,27.11,27.13,27.1,27.13,259065.0,26.2673,26.2866,26.2576,26.2866,259065.0
2024-05-30 14:55:00,27.13,27.14,27.12,27.13,260483.0,26.2866,26.2963,26.277,26.2866,260483.0
2024-05-30 15:00:00,27.13,27.13,27.11,27.12,164365.0,26.2866,26.2866,26.2673,26.277,164365.0
2024-05-30 15:05:00,27.12,27.13,27.11,27.13,167734.0,26.277,26.2866,26.2673,26.2866,167734.0
2024-05-30 15:10:00,27.13,27.16,27.12,27.16,282248.0,26.2866,26.3157,26.277,26.3157,282248.0
2024-05-30 15:15:00,27.16,27.16,27.14,27.14,410464.0,26.3157,26.3157,26.2963,26.2963,410464.0
2024-05-30 15:20:00,27.14,27.15,27.13,27.14,392652.0,26.2963,26.306,26.2866,26.2963,392652.0
2024-05-30 15:25:00,27.14,27.14,27.13,27.14,121452.0,26.2963,26.2963,26.2866,26.2963,121452.0
2024-05-30 15:30:00,27.14,27.15,27.13,27.13,524318.0,26.2963,26.306,26.2866,26.2866,524318.0
2024-05-30 15:35:00,27.13,27.14,27.12,27.13,162087.0,26.2866,26.2963,26.277,26.2866,162087.0
2024-05-30 15:40:00,27.13,27.13,27.12,27.12,239473.0,26.2866,26.2866,26.277,26.277,239473.0
2024-05-30 15:45:00,27.12,27.13,27.1,27.11,428476.0,26.277,26.2866,26.2576,26.2673,428476.0
2024-05-30 15:50:00,27.11,27.13,27.1,27.13,785840.0,26.2673,26.2866,26.2576,26.2866,785840.0
2024-05-30 15:55:00,27.13,27.16,27.12,27.13,2133619.0,26.2866,26.3157,26.277,26.2866,2133619.0
2024-05-31 09:30:00,26.54,26.58,26.48,26.55,1980570.0,25.715,25.7537,25.6568,25.7247,1980570.0
2024-05-31 09:35:00,26.56,26.63,26.56,26.6,1039898.0,25.7344,25.8022,25.7344,25.7731,1039898.0
2024-05-31 09:40:00,26.6,26.61,26.54,26.59,405430.0,25.7731,25.7828,25.715,25.7634,405430.0
2024-05-31 09:45:00,26.58,26.64,26.56,26.58,1377897.0,25.7537,25.8119,25.7344,25.7537,1377897.0
2024-05-31 09:50:00,26.58,26.61,26.56,26.57,282263.0,25.7537,25.7828,25.7344,25.744,282263.0
2024-05-31 09:55:00,26.57,26.6,26.56,26.59,503115.0,25.744,25.7731,25.7344,25.7634,503115.0
2024-05-31 10:00:00,26.6,26.61,26.56,26.58,516129.0,25.7731,25.7828,25.7344,25.7537,516129.0
2024-05-31 10:05:00,26.58,26.62,26.57,26.62,404318.0,25.7537,25.7925,25.744,25.7925,404318.0
2024-05-31 10:10:00,26.62,26.64,26.58,26.59,479797.0,25.7925,25.8119,25.7537,25.7634,479797.0
2024-05-31 10:15:00,26.59,26.59,26.55,26.56,386389.0,25.7634,25.7634,25.7247,25.7344,386389.0
2024-05-31 10:20:00,26.56,26.58,26.53,26.53,309480.0,25.7344,25.7537,25.7053,25.7053,309480.0
2024-05-31 10:25:00,26.53,26.56,26.53,26.53,491997.0,25.7053,25.7344,25.7053,25.7053,491997.0
2024-05-31 10:30:00,26.53,26.53,26.5,26.52,446200.0,25.7053,25.7053,25.6762,25.6956,446200.0
2024-05-31 10:35:00,26.52,26.53,26.51,26.51,313426.0,25.6956,25.7053,25.6859,25.6859,313426.0
2024-05-31 10:40:00,26.51,26.52,26.47,26.48,525006.0,25.6859,25.6956,25.6472,25.6568,525006.0
2024-05-31 10:45:00,26.48,26.49,26.47,26.47,293102.0,25.6568,25.6665,25.6472,25.6472,293102.0
2024-05-31 10:50:00,26.47,26.49,26.45,26.48,335967.0,25.6472,25.6665,25.6278,25.6568,335967.0
2024-05-31 10:55:00,26.48,26.51,26.47,26.48,271886.0,25.6568,25.6859,25.6472,25.6568,271886.0
2024-05-31 11:00:00,26.48,26.49,26.45,26.46,522032.0,25.6568,25.6665,25.6278,25.6375,522032.0
2024-05-31 11:05:00,26.47,26.49,26.45,26.49,149707.0,25.6472,25.6665,25.6278,25.6665,149707.0
2024-05-31 11:10:00,26.48,26.49,26.47,26.49,194432.0,25.6568,25.6665,25.6472,25.6665,194432.0
2024-05-31 11:15:00,26.49,26.49,26.46,26.46,396365.0,25.6665,25.6665,25.6375,25.6375,396365.0
2024-05-31 11:20:00,26.46,26.47,26.42,26.44,591257.0,25.6375,25.6472,25.5987,25.6181,591257.0
2024-05-31 11:25:00,26.44,26.47,26.42,26.46,380863.0,25.6181,25.6472,25.5987,25.6375,380863.0
2024-05-31 11:30:00,26.45,26.46,26.42,26.43,120843.0,25.6278,25.6375,25.5987,25.6084,120843.0
2024-05-31 11:35:00,26.43,26.45,26.42,26.42,178772.0,25.6084,25.6278,25.5987,25.5987,178772.0
2024-05-31 11:40:00,26.43,26.45,26.42,26.45,382956.0,25.6084,25.6278,25.5987,25.6278,382956.0
2024-05-31 11:45:00,26.44,26.47,26.44,26.46,194213.0,25.6181,25.6472,25.6181,25.6375,194213.0
2024-05-31 11:50:00,26.46,26.48,26.46,26.47,263195.0,25.6375,25.6568,25.6375,25.6472,263195.0
2024-05-31 11:55:00,26.48,26.48,26.46,26.46,115056.0,25.6568,25.6568,25.6375,25.6375,115056.0
2024-05-31 12:00:00,26.46,26.5,26.45,26.48,996605.0,25.6375,25.6762,25.6278,25.6568,996605.0
2024-05-31 12:05:00,26.48,26.49,26.46,26.47,173895.0,25.6568,25.6665,25.6375,25.6472,173895.0
2024-05-31 12:10:00,26.48,26.48,26.45,26.46,250664.0,25.6568,25.6568,25.6278,25.6375,250664.0
2024-05-31 12:15:00,26.46,26.47,26.45,26.46,286601.0,25.6375,25.6472,25.6278,25.6375,286601.0
2024-05-31 12:20:00,26.46,26.48,26.45,26.47,754490.0,25.6375,25.6568,25.6278,25.6472,754490.0
2024-05-31 12:25:00,26.47,26.48,26.47,26.47,244477.0,25.6472,25.6568,25.6472,25.6472,244477.0
2024-05-31 12:30:00,26.47,26.49,26.46,26.48,265580.0,25.6472,25.6665,25.6375,25.6568,265580.0
2024-05-31 12:35:00,26.48,26.52,26.48,26.52,209035.0,25.6568,25.6956,25.6568,25.6956,209035.0
2024-05-31 12:40:00,26.52,26.53,26.51,26.52,251832.0,25.6956,25.7053,25.6859,25.6956,251832.0
2024-05-31 12:45:00,26.53,26.53,26.52,26.53,101082.0,25.7053,25.7053,25.6956,25.7053,101082.0
2024-05-31 12:50:00,26.53,26.54,26.52,26.53,175334.0,25.7053,25.715,25.6956,25.7053,175334.0
2024-05-31 12:55:00,26.54,26.55,26.53,26.53,150597.0,25.715,25.7247,25.7053,25.7053,150597.0
2024-05-31 13:00:00,26.54,26.55,26.53,26.54,235208.0,25.715,25.7247,25.7053,25.715,235208.0
2024-05-31 13:05:00,26.54,26.55,26.53,26.55,194061.0,25.715,25.7247,25.7053,25.7247,194061.0
2024-05-31 13:10:00,26.55,26.56,26.55,26.55,82878.0,25.7247,25.7344,25.7247,25.7247,82878.0
2024-05-31 13:15:00,26.56,26.57,26.55,26.55,196635.0,25.7344,25.744,25.7247,25.7247,196635.0
2024-05-31 13:20:00,26.55,26.56,26.54,26.55,264168.0,25.7247,25.7344,25.715,25.7247,264168.0
2024-05-31 13:25:00,26.55,26.57,26.55,26.55,188272.0,25.7247,25.744,25.7247,25.7247,188272.0
2024-05-31 13:30:00,26.56,26.56,26.55,26.55,42920.0,25.7344,25.7344,25.7247,25.7247,42920.0
2024-05-31 13:35:00,26.55,26.56,26.54,26.55,121182.0,25.7247,25.7344,25.715,25.7247,121182.0
2024-05-31 13:40:00,26.54,26.55,26.54,26.54,104793.0,25.715,25.7247,25.715,25.715,104793.0
2024-05-31 13:45:00,26.54,26.55,26.53,26.54,244349.0,25.715,25.7247,25.7053,25.715,244349.0
2024-05-31 13:50:00,26.54,26.55,26.53,26.54,275895.0,25.715,25.7247,25.7053,25.715,275895.0
2024-05-31 13:55:00,26.55,26.55,26.53,26.54,156528.0,25.7247,25.7247,25.7053,25.715,156528.0
2024-05-31 14:00:00,26.54,26.54,26.52,26.53,178119.0,25.715,25.715,25.6956,25.7053,178119.0
2024-05-31 14:05:00,26.52,26.54,26.52,26.54,232464.0,25.6956,25.715,25.6956,25.715,232464.0
2024-05-31 14:10:00,26.54,26.56,26.53,26.54,267298.0,25.715,25.7344,25.7053,25.715,267298.0
2024-05-31 14:15:00,26.55,26.57,26.54,26.57,209215.0,25.7247,25.744,25.715,25.744,209215.0
2024-05-31 14:20:00,26.57,26.6,26.56,26.6,257045.0,25.744,25.7731,25.7344,25.7731,257045.0
2024-05-31 14:25:00,26.59,26.59,26.57,26.57,128499.0,25.7634,25.7634,25.744,25.744,128499.0
2024-05-31 14:30:00,26.58,26.58,26.56,26.56,147370.0,25.7537,25.7537,25.7344,25.7344,147370.0
2024-05-31 14:35:00,26.57,26.57,26.56,26.56,170371.0,25.744,25.744,25.7344,25.7344,170371.0
2024-05-31 14:40:00,26.56,26.57,26.56,26.57,138713.0,25.7344,25.744,25.7344,25.744,138713.0
2024-05-31 14:45:00,26.57,26.57,26.55,26.55,158861.0,25.744,25.744,25.7247,25.7247,158861.0
2024-05-31 14:50:00,26.55,26.56,26.54,26.55,133616.0,25.7247,25.7344,25.715,25.7247,133616.0
2024-05-31 14:55:00,26.55,26.56,26.54,26.55,163209.0,25.7247,25.7344,25.715,25.7247,163209.0
2024-05-31 15:00:00,26.55,26.57,26.55,26.57,241796.0,25.7247,25.744,25.7247,25.744,241796.0
2024-05-31 15:05:00,26.57,26.58,26.56,26.58,413622.0,25.744,25.7537,25.7344,25.7537,413622.0
2024-05-31 15:10:00,26.58,26.58,26.57,26.58,76612.0,25.7537,25.7537,25.744,25.7537,76612.0
2024-05-31 15:15:00,26.58,26.58,26.57,26.58,44033.0,25.7537,25.7537,25.744,25.7537,44033.0
2024-05-31 15:20:00,26.58,26.58,26.56,26.57,214049.0,25.7537,25.7537,25.7344,25.744,214049.0
2024-05-31 15:25:00,26.57,26.57,26.55,26.55,230360.0,25.744,25.744,25.7247,25.7247,230360.0
2024-05-31 15:30:00,26.55,26.58,26.54,26.58,458484.0,25.7247,25.7537,25.715,25.7537,458484.0
2024-05-31 15:35:00,26.57,26.58,26.57,26.58,106846.0,25.744,25.7537,25.744,25.7537,106846.0
2024-05-31 15:40:00,26.58,26.6,26.57,26.6,880718.0,25.7537,25.7731,25.744,25.7731,880718.0
2024-05-31 15:45:00,26.6,26.64,26.59,26.64,867316.0,25.7731,25.8119,25.7634,25.8119,867316.0
2024-05-31 15:50:00,26.64,26.68,26.62,26.66,1819081.0,25.8119,25.8506,25.7925,25.8313,1819081.0
2024-05-31 15:55:00,26.66,26.66,26.61,26.64,4654134.0,25.8313,25.8313,25.7828,25.8119,4654134.0
2024-06-03 09:30:00,26.97,27.06,26.95,27.0,960072.0,26.1316,26.2188,26.1122,26.1607,960072.0
2024-06-03 09:35:00,27.0,27.01,26.94,26.98,630431.0,26.1607,26.1704,26.1025,26.1413,630431.0
2024-06-03 09:40:00,26.98,26.98,26.91,26.96,717284.0,26.1413,26.1413,26.0735,26.1219,717284.0
2024-06-03 09:45:00,26.96,26.97,26.84,26.85,403759.0,26.1219,26.1316,26.0057,26.0153,403759.0
2024-06-03 09:50:00,26.85,26.86,26.81,26.83,589857.0,26.0153,26.025,25.9766,25.996,589857.0
2024-06-03 09:55:00,26.83,26.84,26.81,26.82,423041.0,25.996,26.0057,25.9766,25.9863,423041.0
2024-06-03 10:00:00,26.82,26.88,26.79,26.8,626098.0,25.9863,26.0444,25.9572,25.9669,626098.0
2024-06-03 10:05:00,26.79,26.81,26.77,26.8,532922.0,25.9572,25.9766,25.9378,25.9669,532922.0
2024-06-03 10:10:00,26.79,26.84,26.79,26.81,128593.0,25.9572,26.0057,25.9572,25.9766,128593.0
2024-06-03 10:15:00,26.82,26.82,26.79,26.8,243447.0,25.9863,25.9863,25.9572,25.9669,243447.0
2024-06-03 10:20:00,26.8,26.8,26.76,26.78,326474.0,25.9669,25.9669,25.9281,25.9475,326474.0
2024-06-03 10:25:00,26.79,26.8,26.77,26.78,123534.0,25.9572,25.9669,25.9378,25.9475,123534.0
2024-06-03 10:30:00,26.79,26.79,26.74,26.74,303975.0,25.9572,25.9572,25.9088,25.9088,303975.0
2024-06-03 10:35:00,26.75,26.75,26.72,26.73,500205.0,25.9185,25.9185,25.8894,25.8991,500205.0
2024-06-03 10:40:00,26.73,26.76,26.72,26.75,287083.0,25.8991,25.9281,25.8894,25.9185,287083.0
2024-06-03 10:45:00,26.75,26.79,26.74,26.74,252178.0,25.9185,25.9572,25.9088,25.9088,252178.0
2024-06-03 10:50:00,26.75,26.75,26.71,26.72,276808.0,25.9185,25.9185,25.8797,25.8894,276808.0
2024-06-03 10:55:00,26.73,26.74,26.71,26.72,267089.0,25.8991,25.9088,25.8797,25.8894,267089.0
2024-06-03 11:00:00,26.72,26.73,26.68,26.68,110124.0,25.8894,25.8991,25.8506,25.8506,110124.0
2024-06-03 11:05:00,26.67,26.69,26.66,26.69,78079.0,25.8409,25.8603,25.8313,25.8603,78079.0
2024-06-03 11:10:00,26.69,26.7,26.67,26.69,90409.0,25.8603,25.87,25.8409,25.8603,90409.0
2024-06-03 11:15:00,26.69,26.7,26.67,26.69,159542.0,25.8603,25.87,25.8409,25.8603,159542.0
2024-06-03 11:20:00,26.68,26.71,26.67,26.7,204716.0,25.8506,25.8797,25.8409,25.87,204716.0
2024-06-03 11:25:00,26.71,26.73,26.69,26.72,331057.0,25.8797,25.8991,25.8603,25.8894,331057.0
2024-06-03 11:30:00,26.72,26.73,26.69,26.7,93323.0,25.8894,25.8991,25.8603,25.87,93323.0
2024-06-03 11:35:00,26.69,26.74,26.69,26.73,282401.0,25.8603,25.9088,25.8603,25.8991,282401.0
2024-06-03 11:40:00,26.73,26.74,26.7,26.73,194413.0,25.8991,25.9088,25.87,25.8991,194413.0
2024-06-03 11:45:00,26.73,26.73,26.7,26.71,207459.0,25.8991,25.8991,25.87,25.8797,207459.0
2024-06-03 11:50:00,26.71,26.72,26.71,26.71,74460.0,25.8797,25.8894,25.8797,25.8797,74460.0
2024-06-03 11:55:00,26.71,26.72,26.69,26.69,190633.0,25.8797,25.8894,25.8603,25.8603,190633.0
2024-06-03 12:00:00,26.7,26.7,26.68,26.69,241048.0,25.87,25.87,25.8506,25.8603,241048.0
2024-06-03 12:05:00,26.68,26.69,26.66,26.66,163088.0,25.8506,25.8603,25.8313,25.8313,163088.0
2024-06-03 12:10:00,26.67,26.68,26.63,26.63,287065.0,25.8409,25.8506,25.8022,25.8022,287065.0
2024-06-03 12:15:00,26.64,26.65,26.63,26.63,343911.0,25.8119,25.8216,25.8022,25.8022,343911.0
2024-06-03 12:20:00,26.63,26.64,26.62,26.63,167554.0,25.8022,25.8119,25.7925,25.8022,167554.0
2024-06-03 12:25:00,26.63,26.64,26.62,26.63,247547.0,25.8022,25.8119,25.7925,25.8022,247547.0
2024-06-03 12:30:00,26.63,26.63,26.61,26.61,182269.0,25.8022,25.8022,25.7828,25.7828,182269.0
2024-06-03 12:35:00,26.61,26.64,26.61,26.63,192126.0,25.7828,25.8119,25.7828,25.8022,192126.0
2024-06-03 12:40:00,26.63,26.64,26.62,26.63,75099.0,25.8022,25.8119,25.7925,25.8022,75099.0
2024-06-03 12:45:00,26.63,26.65,26.63,26.64,224102.0,25.8022,25.8216,25.8022,25.8119,224102.0
2024-06-03 12:50:00,26.64,26.64,26.61,26.63,435416.0,25.8119,25.8119,25.7828,25.8022,435416.0
2024-06-03 12:55:00,26.62,26.64,26.62,26.64,150754.0,25.7925,25.8119,25.7925,25.8119,150754.0
2024-06-03 13:00:00,26.64,26.64,26.61,26.61,351336.0,25.8119,25.8119,25.7828,25.7828,351336.0
2024-06-03 13:05:00,26.62,26.64,26.6,26.63,550069.0,25.7925,25.8119,25.7731,25.8022,550069.0
2024-06-03 13:10:00,26.63,26.63,26.6,26.61,301434.0,25.8022,25.8022,25.7731,25.7828,301434.0
2024-06-03 13:15:00,26.62,26.65,26.61,26.65,233504.0,25.7925,25.8216,25.7828,25.8216,233504.0
2024-06-03 13:20:00,26.65,26.66,26.64,26.66,107979.0,25.8216,25.8313,25.8119,25.8313,107979.0
2024-06-03 13:25:00,26.66,26.68,26.65,26.68,264121.0,25.8313,25.8506,25.8216,25.8506,264121.0
2024-06-03 13:30:00,26.68,26.7,26.67,26.69,142866.0,25.8506,25.87,25.8409,25.8603,142866.0
2024-06-03 13:35:00,26.69,26.72,26.68,26.71,168638.0,25.8603,25.8894,25.8506,25.8797,168638.0
2024-06-03 13:40:00,26.71,26.73,26.7,26.72,171815.0,25.8797,25.8991,25.87,25.8894,171815.0
2024-06-03 13:45:00,26.72,26.73,26.71,26.71,109413.0,25.8894,25.8991,25.8797,25.8797,109413.0
2024-06-03 13:50:00,26.71,26.72,26.7,26.71,121954.0,25.8797,25.8894,25.87,25.8797,121954.0
2024-06-03 13:55:00,26.72,26.72,26.71,26.72,52749.0,25.8894,25.8894,25.8797,25.8894,52749.0
2024-06-03 14:00:00,26.71,26.73,26.71,26.73,113786.0,25.8797,25.8991,25.8797,25.8991,113786.0
2024-06-03 14:05:00,26.73,26.73,26.72,26.73,46777.0,25.8991,25.8991,25.8894,25.8991,46777.0
2024-06-03 14:10:00,26.73,26.73,26.7,26.71,187881.0,25.8991,25.8991,25.87,25.8797,187881.0
2024-06-03 14:15:00,26.71,26.74,26.7,26.73,218559.0,25.8797,25.9088,25.87,25.8991,218559.0
2024-06-03 14:20:00,26.73,26.75,26.72,26.74,100907.0,25.8991,25.9185,25.8894,25.9088,100907.0
2024-06-03 14:25:00,26.74,26.75,26.73,26.73,151209.0,25.9088,25.9185,25.8991,25.8991,151209.0
2024-06-03 14:30:00,26.74,26.75,26.73,26.75,139674.0,25.9088,25.9185,25.8991,25.9185,139674.0
2024-06-03 14:35:00,26.74,26.75,26.73,26.75,155944.0,25.9088,25.9185,25.8991,25.9185,155944.0
2024-06-03 14:40:00,26.75,26.75,26.72,26.73,126388.0,25.9185,25.9185,25.8894,25.8991,126388.0
2024-06-03 14:45:00,26.73,26.74,26.72,26.74,215697.0,25.8991,25.9088,25.8894,25.9088,215697.0
2024-06-03 14:50:00,26.74,26.74,26.72,26.72,97333.0,25.9088,25.9088,25.8894,25.8894,97333.0
2024-06-03 14:55:00,26.73,26.73,26.72,26.73,145089.0,25.8991,25.8991,25.8894,25.8991,145089.0
2024-06-03 15:00:00,26.73,26.73,26.72,26.72,96152.0,25.8991,25.8991,25.8894,25.8894,96152.0
2024-06-03 15:05:00,26.73,26.73,26.71,26.72,365263.0,25.8991,25.8991,25.8797,25.8894,365263.0
2024-06-03 15:10:00,26.71,26.72,26.71,26.72,126914.0,25.8797,25.8894,25.8797,25.8894,126914.0
2024-06-03 15:15:00,26.72,26.72,26.7,26.7,122489.0,25.8894,25.8894,25.87,25.87,122489.0
2024-06-03 15:20:00,26.7,26.71,26.7,26.71,275751.0,25.87,25.8797,25.87,25.8797,275751.0
2024-06-03 15:25:00,26.71,26.72,26.7,26.71,203495.0,25.8797,25.8894,25.87,25.8797,203495.0
2024-06-03 15:30:00,26.71,26.72,26.7,26.71,329321.0,25.8797,25.8894,25.87,25.8797,329321.0
2024-06-03 15:35:00,26.71,26.72,26.71,26.71,131276.0,25.8797,25.8894,25.8797,25.8797,131276.0
2024-06-03 15:40:00,26.72,26.72,26.7,26.7,283958.0,25.8894,25.8894,25.87,25.87,283958.0
2024-06-03 15:45:00,26.7,26.74,26.7,26.74,647419.0,25.87,25.9088,25.87,25.9088,647419.0
2024-06-03 15:50:00,26.74,26.75,26.73,26.75,551943.0,25.9088,25.9185,25.8991,25.9185,551943.0
2024-06-03 15:55:00,26.75,26.78,26.74,26.77,1905929.0,25.9185,25.9475,25.9088,25.9378,1905929.0
2024-06-04 09:30:00,27.01,27.02,26.95,26.96,846581.0,26.1704,26.1801,26.1122,26.1219,846581.0
2024-06-04 09:35:00,26.97,27.06,26.95,27.05,236737.0,26.1316,26.2188,26.1122,26.2091,236737.0
2024-06-04 09:40:00,27.05,27.06,27.01,27.04,257187.0,26.2091,26.2188,26.1704,26.1994,257187.0
2024-06-04 09:45:00,27.05,27.05,27.01,27.02,139171.0,26.2091,26.2091,26.1704,26.1801,139171.0
2024-06-04 09:50:00,27.02,27.05,27.01,27.04,178677.0,26.1801,26.2091,26.1704,26.1994,178677.0
2024-06-04 09:55:00,27.04,27.06,27.02,27.05,292715.0,26.1994,26.2188,26.1801,26.2091,292715.0
2024-06-04 10:00:00,27.05,27.1,27.05,27.07,644042.0,26.2091,26.2576,26.2091,26.2285,644042.0
2024-06-04 10:05:00,27.06,27.07,27.03,27.05,288092.0,26.2188,26.2285,26.1898,26.2091,288092.0
2024-06-04 10:10:00,27.05,27.07,27.0,27.03,167029.0,26.2091,26.2285,26.1607,26.1898,167029.0
2024-06-04 10:15:00,27.02,27.06,27.02,27.06,135435.0,26.1801,26.2188,26.1801,26.2188,135435.0
2024-06-04 10:20:00,27.05,27.07,27.02,27.02,169825.0,26.2091,26.2285,26.1801,26.1801,169825.0
2024-06-04 10:25:00,27.03,27.04,27.02,27.04,152399.0,26.1898,26.1994,26.1801,26.1994,152399.0
2024-06-04 10:30:00,27.03,27.06,27.02,27.03,366236.0,26.1898,26.2188,26.1801,26.1898,366236.0
2024-06-04 10:35:00,27.02,27.03,26.99,27.01,151883.0,26.1801,26.1898,26.151,26.1704,151883.0
2024-06-04 10:40:00,27.01,27.02,26.97,26.98,281864.0,26.1704,26.1801,26.1316,26.1413,281864.0
2024-06-04 10:45:00,26.98,26.99,26.94,26.96,286036.0,26.1413,26.151,26.1025,26.1219,286036.0
2024-06-04 10:50:00,26.96,26.97,26.94,26.95,246666.0,26.1219,26.1316,26.1025,26.1122,246666.0
2024-06-04 10:55:00,26.95,26.96,26.92,26.93,280649.0,26.1122,26.1219,26.0832,26.0929,280649.0
2024-06-04 11:00:00,26.93,26.96,26.92,26.96,583392.0,26.0929,26.1219,26.0832,26.1219,583392.0
2024-06-04 11:05:00,26.96,26.97,26.91,26.93,419684.0,26.1219,26.1316,26.0735,26.0929,419684.0
2024-06-04 11:10:00,26.93,26.94,26.9,26.91,362657.0,26.0929,26.1025,26.0638,26.0735,362657.0
2024-06-04 11:15:00,26.91,26.92,26.89,26.89,315301.0,26.0735,26.0832,26.0541,26.0541,315301.0
2024-06-04 11:20:00,26.89,26.92,26.89,26.89,134133.0,26.0541,26.0832,26.0541,26.0541,134133.0
2024-06-04 11:25:00,26.89,26.9,26.87,26.88,132467.0,26.0541,26.0638,26.0347,26.0444,132467.0
2024-06-04 11:30:00,26.88,26.88,26.86,26.87,129731.0,26.0444,26.0444,26.025,26.0347,129731.0
2024-06-04 11:35:00,26.87,26.87,26.85,26.85,104850.0,26.0347,26.0347,26.0153,26.0153,104850.0
2024-06-04 11:40:00,26.85,26.85,26.82,26.84,164950.0,26.0153,26.0153,25.9863,26.0057,164950.0
2024-06-04 11:45:00,26.84,26.85,26.83,26.85,310675.0,26.0057,26.0153,25.996,26.0153,310675.0
2024-06-04 11:50:00,26.85,26.87,26.84,26.86,311816.0,26.0153,26.0347,26.0057,26.025,311816.0
2024-06-04 11:55:00,26.87,26.87,26.85,26.86,129579.0,26.0347,26.0347,26.0153,26.025,129579.0
2024-06-04 12:00:00,26.86,26.88,26.84,26.87,117149.0,26.025,26.0444,26.0057,26.0347,117149.0
2024-06-04 12:05:00,26.87,26.87,26.82,26.83,214064.0,26.0347,26.0347,25.9863,25.996,214064.0
2024-06-04 12:10:00,26.83,26.84,26.82,26.83,202013.0,25.996,26.0057,25.9863,25.996,202013.0
2024-06-04 12:15:00,26.83,26.84,26.82,26.84,147919.0,25.996,26.0057,25.9863,26.0057,147919.0
2024-06-04 12:20:00,26.84,26.85,26.83,26.84,161004.0,26.0057,26.0153,25.996,26.0057,161004.0
2024-06-04 12:25:00,26.84,26.86,26.83,26.85,426341.0,26.0057,26.025,25.996,26.0153,426341.0
2024-06-04 12:30:00,26.86,26.87,26.85,26.87,137478.0,26.025,26.0347,26.0153,26.0347,137478.0
2024-06-04 12:35:00,26.87,26.87,26.84,26.86,193332.0,26.0347,26.0347,26.0057,26.025,193332.0
2024-06-04 12:40:00,26.86,26.89,26.85,26.89,130242.0,26.025,26.0541,26.0153,26.0541,130242.0
2024-06-04 12:45:00,26.89,26.9,26.88,26.89,222252.0,26.0541,26.0638,26.0444,26.0541,222252.0
2024-06-04 12:50:00,26.89,26.9,26.86,26.88,154404.0,26.0541,26.0638,26.025,26.0444,154404.0
2024-06-04 12:55:00,26.88,26.89,26.87,26.89,130133.0,26.0444,26.0541,26.0347,26.0541,130133.0
2024-06-04 13:00:00,26.89,26.89,26.87,26.89,99582.0,26.0541,26.0541,26.0347,26.0541,99582.0
2024-06-04 13:05:00,26.89,26.89,26.86,26.87,125767.0,26.0541,26.0541,26.025,26.0347,125767.0
2024-06-04 13:10:00,26.87,26.91,26.86,26.89,143255.0,26.0347,26.0735,26.025,26.0541,143255.0
2024-06-04 13:15:00,26.89,26.9,26.88,26.9,128817.0,26.0541,26.0638,26.0444,26.0638,128817.0
2024-06-04 13:20:00,26.9,26.92,26.89,26.92,116987.0,26.0638,26.0832,26.0541,26.0832,116987.0
2024-06-04 13:25:00,26.91,26.92,26.89,26.92,88538.0,26.0735,26.0832,26.0541,26.0832,88538.0
2024-06-04 13:30:00,26.92,26.93,26.9,26.91,152745.0,26.0832,26.0929,26.0638,26.0735,152745.0
2024-06-04 13:35:00,26.91,26.93,26.9,26.93,163099.0,26.0735,26.0929,26.0638,26.0929,163099.0
2024-06-04 13:40:00,26.93,26.94,26.92,26.92,98901.0,26.0929,26.1025,26.0832,26.0832,98901.0
2024-06-04 13:45:00,26.92,26.94,26.92,26.94,99259.0,26.0832,26.1025,26.0832,26.1025,99259.0
2024-06-04 13:50:00,26.94,26.95,26.93,26.94,201801.0,26.1025,26.1122,26.0929,26.1025,201801.0
2024-06-04 13:55:00,26.94,26.95,26.93,26.94,74896.0,26.1025,26.1122,26.0929,26.1025,74896.0
2024-06-04 14:00:00,26.94,26.94,26.93,26.94,140305.0,26.1025,26.1025,26.0929,26.1025,140305.0
2024-06-04 14:05:00,26.94,26.95,26.93,26.95,170678.0,26.1025,26.1122,26.0929,26.1122,170678.0
2024-06-04 14:10:00,26.94,26.95,26.94,26.95,26117.0,26.1025,26.1122,26.1025,26.1122,26117.0
2024-06-04 14:15:00,26.95,26.97,26.95,26.95,153868.0,26.1122,26.1316,26.1122,26.1122,153868.0
2024-06-04 14:20:00,26.96,26.97,26.95,26.96,92299.0,26.1219,26.1316,26.1122,26.1219,92299.0
2024-06-04 14:25:00,26.96,26.97,26.94,26.96,283724.0,26.1219,26.1316,26.1025,26.1219,283724.0
2024-06-04 14:30:00,26.96,26.96,26.94,26.95,165176.0,26.1219,26.1219,26.1025,26.1122,165176.0
2024-06-04 14:35:00,26.95,26.95,26.94,26.95,241772.0,26.1122,26.1122,26.1025,26.1122,241772.0
2024-06-04 14:40:00,26.95,26.97,26.94,26.97,119510.0,26.1122,26.1316,26.1025,26.1316,119510.0
2024-06-04 14:45:00,26.97,26.99,26.96,26.98,231676.0,26.1316,26.151,26.1219,26.1413,231676.0
2024-06-04 14:50:00,26.98,26.99,26.97,26.98,183264.0,26.1413,26.151,26.1316,26.1413,183264.0
2024-06-04 14:55:00,26.98,26.98,26.95,26.96,490917.0,26.1413,26.1413,26.1122,26.1219,490917.0
2024-06-04 15:00:00,26.96,26.97,26.89,26.91,1003190.0,26.1219,26.1316,26.0541,26.0735,1003190.0
2024-06-04 15:05:00,26.9,26.93,26.89,26.93,268174.0,26.0638,26.0929,26.0541,26.0929,268174.0
2024-06-04 15:10:00,26.93,26.94,26.92,26.94,172039.0,26.0929,26.1025,26.0832,26.1025,172039.0
2024-06-04 15:15:00,26.94,26.96,26.93,26.96,301205.0,26.1025,26.1219,26.0929,26.1219,301205.0
2024-06-04 15:20:00,26.96,26.96,26.94,26.96,95670.0,26.1219,26.1219,26.1025,26.1219,95670.0
2024-06-04 15:25:00,26.96,26.96,26.95,26.95,262416.0,26.1219,26.1219,26.1122,26.1122,262416.0
2024-06-04 15:30:00,26.96,26.96,26.93,26.95,628345.0,26.1219,26.1219,26.0929,26.1122,628345.0
2024-06-04 15:35:00,26.95,26.96,26.94,26.95,275627.0,26.1122,26.1219,26.1025,26.1122,275627.0
2024-06-04 15:40:00,26.95,26.96,26.94,26.96,341599.0,26.1122,26.1219,26.1025,26.1219,341599.0
2024-06-04 15:45:00,26.96,26.96,26.93,26.93,531655.0,26.1219,26.1219,26.0929,26.0929,531655.0
2024-06-04 15:50:00,26.93,26.94,26.93,26.94,295032.0,26.0929,26.1025,26.0929,26.1025,295032.0
2024-06-04 15:55:00,26.94,26.98,26.93,26.98,2030554.0,26.1025,26.1413,26.0929,26.1413,2030554.0
2024-06-05 09:30:00,27.08,27.14,27.06,27.09,602461.0,26.2382,26.2963,26.2188,26.2479,602461.0
2024-06-05 09:35:00,27.08,27.09,27.01,27.04,547982.0,26.2382,26.2479,26.1704,26.1994,547982.0
2024-06-05 09:40:00,27.04,27.1,27.04,27.08,325052.0,26.1994,26.2576,26.1994,26.2382,325052.0
2024-06-05 09:45:00,27.08,27.1,27.05,27.08,303783.0,26.2382,26.2576,26.2091,26.2382,303783.0
2024-06-05 09:50:00,27.07,27.08,27.04,27.07,180684.0,26.2285,26.2382,26.1994,26.2285,180684.0
2024-06-05 09:55:00,27.07,27.08,27.04,27.08,217582.0,26.2285,26.2382,26.1994,26.2382,217582.0
2024-06-05 10:00:00,27.08,27.08,26.98,27.0,655761.0,26.2382,26.2382,26.1413,26.1607,655761.0
2024-06-05 10:05:00,27.0,27.01,26.97,27.0,133405.0,26.1607,26.1704,26.1316,26.1607,133405.0
2024-06-05 10:10:00,26.99,27.01,26.97,27.0,192502.0,26.151,26.1704,26.1316,26.1607,192502.0
2024-06-05 10:15:00,27.0,27.03,26.99,27.03,298923.0,26.1607,26.1898,26.151,26.1898,298923.0
2024-06-05 10:20:00,27.03,27.1,27.03,27.08,501718.0,26.1898,26.2576,26.1898,26.2382,501718.0
2024-06-05 10:25:00,27.09,27.1,27.05,27.06,222160.0,26.2479,26.2576,26.2091,26.2188,222160.0
2024-06-05 10:30:00,27.06,27.09,27.04,27.07,238658.0,26.2188,26.2479,26.1994,26.2285,238658.0
2024-06-05 10:35:00,27.07,27.1,27.06,27.1,115828.0,26.2285,26.2576,26.2188,26.2576,115828.0
2024-06-05 10:40:00,27.1,27.1,27.08,27.09,51756.0,26.2576,26.2576,26.2382,26.2479,51756.0
2024-06-05 10:45:00,27.09,27.1,27.07,27.09,322850.0,26.2479,26.2576,26.2285,26.2479,322850.0
2024-06-05 10:50:00,27.09,27.09,27.06,27.08,129335.0,26.2479,26.2479,26.2188,26.2382,129335.0
2024-06-05 10:55:00,27.08,27.08,27.06,27.07,61738.0,26.2382,26.2382,26.2188,26.2285,61738.0
2024-06-05 11:00:00,27.06,27.1,27.06,27.07,254218.0,26.2188,26.2576,26.2188,26.2285,254218.0
2024-06-05 11:05:00,27.08,27.08,27.06,27.07,224787.0,26.2382,26.2382,26.2188,26.2285,224787.0
2024-06-05 11:10:00,27.07,27.11,27.07,27.1,212729.0,26.2285,26.2673,26.2285,26.2576,212729.0
2024-06-05 11:15:00,27.1,27.12,27.09,27.09,112835.0,26.2576,26.277,26.2479,26.2479,112835.0
2024-06-05 11:20:00,27.09,27.1,27.08,27.1,331399.0,26.2479,26.2576,26.2382,26.2576,331399.0
2024-06-05 11:25:00,27.1,27.11,27.08,27.11,267887.0,26.2576,26.2673,26.2382,26.2673,267887.0
2024-06-05 11:30:00,27.11,27.14,27.11,27.14,122067.0,26.2673,26.2963,26.2673,26.2963,122067.0
2024-06-05 11:35:00,27.14,27.16,27.13,27.13,190454.0,26.2963,26.3157,26.2866,26.2866,190454.0
2024-06-05 11:40:00,27.13,27.15,27.12,27.15,206069.0,26.2866,26.306,26.277,26.306,206069.0
2024-06-05 11:45:00,27.15,27.16,27.13,27.14,295370.0,26.306,26.3157,26.2866,26.2963,295370.0
2024-06-05 11:50:00,27.14,27.14,27.13,27.14,190281.0,26.2963,26.2963,26.2866,26.2963,190281.0
2024-06-05 11:55:00,27.14,27.15,27.13,27.15,117263.0,26.2963,26.306,26.2866,26.306,117263.0
2024-06-05 12:00:00,27.15,27.15,27.14,27.15,104139.0,26.306,26.306,26.2963,26.306,104139.0
2024-06-05 12:05:00,27.15,27.15,27.12,27.12,284556.0,26.306,26.306,26.277,26.277,284556.0
2024-06-05 12:10:00,27.12,27.14,27.12,27.14,119701.0,26.277,26.2963,26.277,26.2963,119701.0
2024-06-05 12:15:00,27.14,27.15,27.11,27.14,409473.0,26.2963,26.306,26.2673,26.2963,409473.0
2024-06-05 12:20:00,27.14,27.15,27.13,27.15,244731.0,26.2963,26.306,26.2866,26.306,244731.0
2024-06-05 12:25:00,27.15,27.16,27.13,27.14,194514.0,26.306,26.3157,26.2866,26.2963,194514.0
2024-06-05 12:30:00,27.14,27.15,27.12,27.14,202814.0,26.2963,26.306,26.277,26.2963,202814.0
2024-06-05 12:35:00,27.13,27.15,27.13,27.14,107000.0,26.2866,26.306,26.2866,26.2963,107000.0
2024-06-05 12:40:00,27.14,27.15,27.13,27.13,135141.0,26.2963,26.306,26.2866,26.2866,135141.0
2024-06-05 12:45:00,27.14,27.14,27.11,27.13,188186.0,26.2963,26.2963,26.2673,26.2866,188186.0
2024-06-05 12:50:00,27.13,27.14,27.12,27.13,223548.0,26.2866,26.2963,26.277,26.2866,223548.0
2024-06-05 12:55:00,27.13,27.13,27.12,27.13,68783.0,26.2866,26.2866,26.277,26.2866,68783.0
2024-06-05 13:00:00,27.13,27.13,27.11,27.12,214775.0,26.2866,26.2866,26.2673,26.277,214775.0
2024-06-05 13:05:00,27.12,27.13,27.1,27.1,119632.0,26.277,26.2866,26.2576,26.2576,119632.0
2024-06-05 13:10:00,27.1,27.11,27.09,27.1,137470.0,26.2576,26.2673,26.2479,26.2576,137470.0
2024-06-05 13:15:00,27.1,27.11,27.09,27.11,163235.0,26.2576,26.2673,26.2479,26.2673,163235.0
2024-06-05 13:20:00,27.11,27.11,27.08,27.09,166648.0,26.2673,26.2673,26.2382,26.2479,166648.0
2024-06-05 13:25:00,27.08,27.09,27.07,27.08,120128.0,26.2382,26.2479,26.2285,26.2382,120128.0
2024-06-05 13:30:00,27.08,27.09,27.07,27.09,169575.0,26.2382,26.2479,26.2285,26.2479,169575.0
2024-06-05 13:35:00,27.09,27.11,27.08,27.09,322454.0,26.2479,26.2673,26.2382,26.2479,322454.0
2024-06-05 13:40:00,27.09,27.11,27.09,27.1,232821.0,26.2479,26.2673,26.2479,26.2576,232821.0
2024-06-05 13:45:00,27.1,27.11,27.09,27.11,110109.0,26.2576,26.2673,26.2479,26.2673,110109.0
2024-06-05 13:50:00,27.11,27.11,27.1,27.11,86609.0,26.2673,26.2673,26.2576,26.2673,86609.0
2024-06-05 13:55:00,27.11,27.12,27.1,27.12,91476.0,26.2673,26.277,26.2576,26.277,91476.0
2024-06-05 14:00:00,27.12,27.13,27.1,27.12,423785.0,26.277,26.2866,26.2576,26.277,423785.0
2024-06-05 14:05:00,27.13,27.13,27.12,27.12,76965.0,26.2866,26.2866,26.277,26.277,76965.0
2024-06-05 14:10:00,27.13,27.13,27.11,27.12,338100.0,26.2866,26.2866,26.2673,26.277,338100.0
2024-06-05 14:15:00,27.11,27.12,27.11,27.12,92581.0,26.2673,26.277,26.2673,26.277,92581.0
2024-06-05 14:20:00,27.12,27.13,27.11,27.12,169724.0,26.277,26.2866,26.2673,26.277,169724.0
2024-06-05 14:25:00,27.13,27.13,27.12,27.13,81518.0,26.2866,26.2866,26.277,26.2866,81518.0
2024-06-05 14:30:00,27.13,27.15,27.12,27.15,448829.0,26.2866,26.306,26.277,26.306,448829.0
2024-06-05 14:35:00,27.14,27.17,27.14,27.16,205043.0,26.2963,26.3254,26.2963,26.3157,205043.0
2024-06-05 14:40:00,27.16,27.16,27.14,27.14,248717.0,26.3157,26.3157,26.2963,26.2963,248717.0
2024-06-05 14:45:00,27.15,27.16,27.14,27.16,181340.0,26.306,26.3157,26.2963,26.3157,181340.0
2024-06-05 14:50:00,27.15,27.17,27.15,27.17,198314.0,26.306,26.3254,26.306,26.3254,198314.0
2024-06-05 14:55:00,27.17,27.17,27.16,27.17,73742.0,26.3254,26.3254,26.3157,26.3254,73742.0
2024-06-05 15:00:00,27.17,27.17,27.15,27.16,108806.0,26.3254,26.3254,26.306,26.3157,108806.0
2024-06-05 15:05:00,27.16,27.16,27.15,27.16,152845.0,26.3157,26.3157,26.306,26.3157,152845.0
2024-06-05 15:10:00,27.16,27.16,27.14,27.14,299929.0,26.3157,26.3157,26.2963,26.2963,299929.0
2024-06-05 15:15:00,27.14,27.16,27.14,27.16,264786.0,26.2963,26.3157,26.2963,26.3157,264786.0
2024-06-05 15:20:00,27.16,27.16,27.15,27.16,200335.0,26.3157,26.3157,26.306,26.3157,200335.0
2024-06-05 15:25:00,27.15,27.17,27.15,27.17,511954.0,26.306,26.3254,26.306,26.3254,511954.0
2024-06-05 15:30:00,27.17,27.17,27.16,27.17,129100.0,26.3254,26.3254,26.3157,26.3254,129100.0
2024-06-05 15:35:00,27.17,27.18,27.16,27.18,226291.0,26.3254,26.3351,26.3157,26.3351,226291.0
2024-06-05 15:40:00,27.18,27.18,27.16,27.16,557971.0,26.3351,26.3351,26.3157,26.3157,557971.0
2024-06-05 15:45:00,27.17,27.17,27.15,27.16,536482.0,26.3254,26.3254,26.306,26.3157,536482.0
2024-06-05 15:50:00,27.16,27.18,27.15,27.18,962331.0,26.3157,26.3351,26.306,26.3351,962331.0
2024-06-05 15:55:00,27.18,27.2,27.17,27.19,1858000.0,26.3351,26.3545,26.3254,26.3448,1858000.0
2024-06-06 09:30:00,27.2,27.23,27.11,27.11,379087.0,26.3545,26.3835,26.2673,26.2673,379087.0
2024-06-06 09:35:00,27.12,27.14,27.07,27.1,534060.0,26.277,26.2963,26.2285,26.2576,534060.0
2024-06-06 09:40:00,27.11,27.14,27.1,27.11,390733.0,26.2673,26.2963,26.2576,26.2673,390733.0
2024-06-06 09:45:00,27.11,27.14,27.09,27.09,295572.0,26.2673,26.2963,26.2479,26.2479,295572.0
2024-06-06 09:50:00,27.1,27.12,27.08,27.11,125515.0,26.2576,26.277,26.2382,26.2673,125515.0
2024-06-06 09:55:00,27.11,27.13,27.08,27.08,725673.0,26.2673,26.2866,26.2382,26.2382,725673.0
2024-06-06 10:00:00,27.09,27.12,27.08,27.12,206176.0,26.2479,26.277,26.2382,26.277,206176.0
2024-06-06 10:05:00,27.12,27.15,27.1,27.14,198212.0,26.277,26.306,26.2576,26.2963,198212.0
2024-06-06 10:10:00,27.14,27.15,27.12,27.13,158382.0,26.2963,26.306,26.277,26.2866,158382.0
2024-06-06 10:15:00,27.12,27.13,27.09,27.1,234184.0,26.277,26.2866,26.2479,26.2576,234184.0
2024-06-06 10:20:00,27.1,27.1,27.07,27.08,321075.0,26.2576,26.2576,26.2285,26.2382,321075.0
2024-06-06 10:25:00,27.08,27.08,27.02,27.03,502087.0,26.2382,26.2382,26.1801,26.1898,502087.0
2024-06-06 10:30:00,27.03,27.03,26.99,27.03,322816.0,26.1898,26.1898,26.151,26.1898,322816.0
2024-06-06 10:35:00,27.02,27.05,27.02,27.03,210608.0,26.1801,26.2091,26.1801,26.1898,210608.0
2024-06-06 10:40:00,27.03,27.06,27.02,27.05,130501.0,26.1898,26.2188,26.1801,26.2091,130501.0
2024-06-06 10:45:00,27.05,27.07,27.04,27.07,182357.0,26.2091,26.2285,26.1994,26.2285,182357.0
2024-06-06 10:50:00,27.07,27.08,27.05,27.05,256514.0,26.2285,26.2382,26.2091,26.2091,256514.0
2024-06-06 10:55:00,27.05,27.06,27.04,27.05,86986.0,26.2091,26.2188,26.1994,26.2091,86986.0
2024-06-06 11:00:00,27.04,27.06,27.04,27.05,121076.0,26.1994,26.2188,26.1994,26.2091,121076.0
2024-06-06 11:05:00,27.05,27.11,27.04,27.1,328334.0,26.2091,26.2673,26.1994,26.2576,328334.0
2024-06-06 11:10:00,27.11,27.12,27.08,27.09,389442.0,26.2673,26.277,26.2382,26.2479,389442.0
2024-06-06 11:15:00,27.09,27.12,27.08,27.11,170870.0,26.2479,26.277,26.2382,26.2673,170870.0
2024-06-06 11:20:00,27.12,27.14,27.11,27.13,172050.0,26.277,26.2963,26.2673,26.2866,172050.0
2024-06-06 11:25:00,27.13,27.14,27.11,27.14,172934.0,26.2866,26.2963,26.2673,26.2963,172934.0
2024-06-06 11:30:00,27.14,27.17,27.12,27.16,314112.0,26.2963,26.3254,26.277,26.3157,314112.0
2024-06-06 11:35:00,27.16,27.2,27.15,27.19,652416.0,26.3157,26.3545,26.306,26.3448,652416.0
2024-06-06 11:40:00,27.2,27.21,27.16,27.17,239236.0,26.3545,26.3642,26.3157,26.3254,239236.0
2024-06-06 11:45:00,27.17,27.19,27.16,27.17,222530.0,26.3254,26.3448,26.3157,26.3254,222530.0
2024-06-06 11:50:00,27.18,27.19,27.17,27.19,187987.0,26.3351,26.3448,26.3254,26.3448,187987.0
2024-06-06 11:55:00,27.19,27.2,27.18,27.18,128940.0,26.3448,26.3545,26.3351,26.3351,128940.0
2024-06-06 12:00:00,27.19,27.21,27.18,27.2,87633.0,26.3448,26.3642,26.3351,26.3545,87633.0
2024-06-06 12:05:00,27.2,27.21,27.18,27.19,136049.0,26.3545,26.3642,26.3351,26.3448,136049.0
2024-06-06 12:10:00,27.19,27.19,27.16,27.18,83463.0,26.3448,26.3448,26.3157,26.3351,83463.0
2024-06-06 12:15:00,27.18,27.19,27.17,27.18,143236.0,26.3351,26.3448,26.3254,26.3351,143236.0
2024-06-06 12:20:00,27.18,27.19,27.17,27.19,55305.0,26.3351,26.3448,26.3254,26.3448,55305.0
2024-06-06 12:25:00,27.18,27.2,27.18,27.19,51359.0,26.3351,26.3545,26.3351,26.3448,51359.0
2024-06-06 12:30:00,27.18,27.18,27.16,27.16,88093.0,26.3351,26.3351,26.3157,26.3157,88093.0
2024-06-06 12:35:00,27.16,27.18,27.16,27.18,76702.0,26.3157,26.3351,26.3157,26.3351,76702.0
2024-06-06 12:40:00,27.18,27.18,27.16,27.17,182490.0,26.3351,26.3351,26.3157,26.3254,182490.0
2024-06-06 12:45:00,27.17,27.18,27.16,27.17,91551.0,26.3254,26.3351,26.3157,26.3254,91551.0
2024-06-06 12:50:00,27.17,27.17,27.15,27.17,80799.0,26.3254,26.3254,26.306,26.3254,80799.0
2024-06-06 12:55:00,27.17,27.18,27.16,27.18,157557.0,26.3254,26.3351,26.3157,26.3351,157557.0
2024-06-06 13:00:00,27.17,27.18,27.16,27.18,149947.0,26.3254,26.3351,26.3157,26.3351,149947.0
2024-06-06 13:05:00,27.17,27.18,27.17,27.17,3700.0,26.3254,26.3351,26.3254,26.3254,3700.0
2024-06-06 13:10:00,27.17,27.19,27.17,27.19,121373.0,26.3254,26.3448,26.3254,26.3448,121373.0
2024-06-06 13:15:00,27.19,27.19,27.18,27.19,27284.0,26.3448,26.3448,26.3351,26.3448,27284.0
2024-06-06 13:20:00,27.19,27.21,27.18,27.21,70399.0,26.3448,26.3642,26.3351,26.3642,70399.0
2024-06-06 13:25:00,27.21,27.22,27.2,27.21,139261.0,26.3642,26.3738,26.3545,26.3642,139261.0
2024-06-06 13:30:00,27.2,27.22,27.2,27.21,39959.0,26.3545,26.3738,26.3545,26.3642,39959.0
2024-06-06 13:35:00,27.21,27.23,27.21,27.23,89291.0,26.3642,26.3835,26.3642,26.3835,89291.0
2024-06-06 13:40:00,27.23,27.23,27.22,27.23,35859.0,26.3835,26.3835,26.3738,26.3835,35859.0
2024-06-06 13:45:00,27.23,27.23,27.22,27.22,44182.0,26.3835,26.3835,26.3738,26.3738,44182.0
2024-06-06 13:50:00,27.22,27.23,27.21,27.21,183502.0,26.3738,26.3835,26.3642,26.3642,183502.0
2024-06-06 13:55:00,27.22,27.22,27.19,27.2,162223.0,26.3738,26.3738,26.3448,26.3545,162223.0
2024-06-06 14:00:00,27.2,27.21,27.18,27.18,131189.0,26.3545,26.3642,26.3351,26.3351,131189.0
2024-06-06 14:05:00,27.18,27.18,27.14,27.15,430991.0,26.3351,26.3351,26.2963,26.306,430991.0
2024-06-06 14:10:00,27.15,27.17,27.14,27.16,191673.0,26.306,26.3254,26.2963,26.3157,191673.0
2024-06-06 14:15:00,27.16,27.18,27.16,27.18,179043.0,26.3157,26.3351,26.3157,26.3351,179043.0
2024-06-06 14:20:00,27.18,27.19,27.17,27.18,127107.0,26.3351,26.3448,26.3254,26.3351,127107.0
2024-06-06 14:25:00,27.18,27.18,27.16,27.17,139177.0,26.3351,26.3351,26.3157,26.3254,139177.0
2024-06-06 14:30:00,27.18,27.18,27.16,27.18,133165.0,26.3351,26.3351,26.3157,26.3351,133165.0
2024-06-06 14:35:00,27.18,27.18,27.16,27.17,102936.0,26.3351,26.3351,26.3157,26.3254,102936.0
2024-06-06 14:40:00,27.17,27.19,27.17,27.19,103583.0,26.3254,26.3448,26.3254,26.3448,103583.0
2024-06-06 14:45:00,27.19,27.2,27.18,27.19,186570.0,26.3448,26.3545,26.3351,26.3448,186570.0
2024-06-06 14:50:00,27.19,27.2,27.18,27.2,84944.0,26.3448,26.3545,26.3351,26.3545,84944.0
2024-06-06 14:55:00,27.2,27.21,27.19,27.21,147455.0,26.3545,26.3642,26.3448,26.3642,147455.0
2024-06-06 15:00:00,27.21,27.21,27.18,27.2,427060.0,26.3642,26.3642,26.3351,26.3545,427060.0
2024-06-06 15:05:00,27.2,27.21,27.19,27.21,213014.0,26.3545,26.3642,26.3448,26.3642,213014.0
2024-06-06 15:10:00,27.21,27.21,27.2,27.2,44881.0,26.3642,26.3642,26.3545,26.3545,44881.0
2024-06-06 15:15:00,27.2,27.21,27.19,27.21,144244.0,26.3545,26.3642,26.3448,26.3642,144244.0
2024-06-06 15:20:00,27.21,27.21,27.18,27.19,221957.0,26.3642,26.3642,26.3351,26.3448,221957.0
2024-06-06 15:25:00,27.19,27.2,27.18,27.2,129984.0,26.3448,26.3545,26.3351,26.3545,129984.0
2024-06-06 15:30:00,27.19,27.2,27.18,27.2,263346.0,26.3448,26.3545,26.3351,26.3545,263346.0
2024-06-06 15:35:00,27.2,27.21,27.19,27.21,659214.0,26.3545,26.3642,26.3448,26.3642,659214.0
2024-06-06 15:40:00,27.21,27.21,27.19,27.19,129405.0,26.3642,26.3642,26.3448,26.3448,129405.0
2024-06-06 15:45:00,27.2,27.22,27.19,27.21,315254.0,26.3545,26.3738,26.3448,26.3642,315254.0
2024-06-06 15:50:00,27.21,27.22,27.2,27.21,590890.0,26.3642,26.3738,26.3545,26.3642,590890.0
2024-06-06 15:55:00,27.21,27.21,27.19,27.2,1558624.0,26.3642,26.3642,26.3448,26.3545,1558624.0
2024-06-07 09:30:00,26.8,26.82,26.75,26.76,759300.0,25.9669,25.9863,25.9185,25.9281,759300.0
2024-06-07 09:35:00,26.77,26.83,26.76,26.81,336505.0,25.9378,25.996,25.9281,25.9766,336505.0
2024-06-07 09:40:00,26.81,26.86,26.8,26.85,370088.0,25.9766,26.025,25.9669,26.0153,370088.0
2024-06-07 09:45:00,26.85,26.86,26.8,26.81,340904.0,26.0153,26.025,25.9669,25.9766,340904.0
2024-06-07 09:50:00,26.8,26.83,26.78,26.8,518827.0,25.9669,25.996,25.9475,25.9669,518827.0
2024-06-07 09:55:00,26.8,26.84,26.78,26.83,195150.0,25.9669,26.0057,25.9475,25.996,195150.0
2024-06-07 10:00:00,26.83,26.86,26.82,26.85,360254.0,25.996,26.025,25.9863,26.0153,360254.0
2024-06-07 10:05:00,26.84,26.85,26.82,26.84,240164.0,26.0057,26.0153,25.9863,26.0057,240164.0
2024-06-07 10:10:00,26.84,26.84,26.78,26.79,359836.0,26.0057,26.0057,25.9475,25.9572,359836.0
2024-06-07 10:15:00,26.8,26.84,26.78,26.84,719370.0,25.9669,26.0057,25.9475,26.0057,719370.0
2024-06-07 10:20:00,26.84,26.84,26.79,26.8,915557.0,26.0057,26.0057,25.9572,25.9669,915557.0
2024-06-07 10:25:00,26.8,26.85,26.8,26.84,373779.0,25.9669,26.0153,25.9669,26.0057,373779.0
2024-06-07 10:30:00,26.83,26.84,26.8,26.8,439076.0,25.996,26.0057,25.9669,25.9669,439076.0
2024-06-07 10:35:00,26.8,26.83,26.79,26.82,380422.0,25.9669,25.996,25.9572,25.9863,380422.0
2024-06-07 10:40:00,26.83,26.84,26.81,26.83,302617.0,25.996,26.0057,25.9766,25.996,302617.0
2024-06-07 10:45:00,26.83,26.84,26.8,26.8,354168.0,25.996,26.0057,25.9669,25.9669,354168.0
2024-06-07 10:50:00,26.81,26.81,26.78,26.79,264281.0,25.9766,25.9766,25.9475,25.9572,264281.0
2024-06-07 10:55:00,26.79,26.8,26.76,26.78,409213.0,25.9572,25.9669,25.9281,25.9475,409213.0
2024-06-07 11:00:00,26.78,26.79,26.75,26.76,256107.0,25.9475,25.9572,25.9185,25.9281,256107.0
2024-06-07 11:05:00,26.76,26.77,26.75,26.76,165160.0,25.9281,25.9378,25.9185,25.9281,165160.0
2024-06-07 11:10:00,26.76,26.78,26.76,26.78,110394.0,25.9281,25.9475,25.9281,25.9475,110394.0
2024-06-07 11:15:00,26.77,26.78,26.74,26.75,197557.0,25.9378,25.9475,25.9088,25.9185,197557.0
2024-06-07 11:20:00,26.75,26.76,26.73,26.76,678256.0,25.9185,25.9281,25.8991,25.9281,678256.0
2024-06-07 11:25:00,26.76,26.76,26.73,26.74,134528.0,25.9281,25.9281,25.8991,25.9088,134528.0
2024-06-07 11:30:00,26.74,26.75,26.73,26.74,261031.0,25.9088,25.9185,25.8991,25.9088,261031.0
2024-06-07 11:35:00,26.74,26.74,26.72,26.74,535805.0,25.9088,25.9088,25.8894,25.9088,535805.0
2024-06-07 11:40:00,26.74,26.75,26.73,26.74,250587.0,25.9088,25.9185,25.8991,25.9088,250587.0
2024-06-07 11:45:00,26.73,26.75,26.73,26.75,135611.0,25.8991,25.9185,25.8991,25.9185,135611.0
2024-06-07 11:50:00,26.75,26.75,26.74,26.74,96100.0,25.9185,25.9185,25.9088,25.9088,96100.0
2024-06-07 11:55:00,26.75,26.75,26.73,26.73,255341.0,25.9185,25.9185,25.8991,25.8991,255341.0
2024-06-07 12:00:00,26.74,26.74,26.72,26.74,377397.0,25.9088,25.9088,25.8894,25.9088,377397.0
2024-06-07 12:05:00,26.74,26.76,26.73,26.75,234944.0,25.9088,25.9281,25.8991,25.9185,234944.0
2024-06-07 12:10:00,26.75,26.75,26.73,26.74,57814.0,25.9185,25.9185,25.8991,25.9088,57814.0
2024-06-07 12:15:00,26.74,26.74,26.73,26.74,81546.0,25.9088,25.9088,25.8991,25.9088,81546.0
2024-06-07 12:20:00,26.73,26.74,26.72,26.73,335509.0,25.8991,25.9088,25.8894,25.8991,335509.0
2024-06-07 12:25:00,26.72,26.73,26.71,26.71,55839.0,25.8894,25.8991,25.8797,25.8797,55839.0
2024-06-07 12:30:00,26.71,26.72,26.66,26.66,216557.0,25.8797,25.8894,25.8313,25.8313,216557.0
2024-06-07 12:35:00,26.66,26.67,26.64,26.65,375774.0,25.8313,25.8409,25.8119,25.8216,375774.0
2024-06-07 12:40:00,26.65,26.65,26.64,26.64,12973.0,25.8216,25.8216,25.8119,25.8119,12973.0
2024-06-07 12:45:00,26.64,26.65,26.61,26.62,286745.0,25.8119,25.8216,25.7828,25.7925,286745.0
2024-06-07 12:50:00,26.62,26.63,26.61,26.63,302780.0,25.7925,25.8022,25.7828,25.8022,302780.0
2024-06-07 12:55:00,26.62,26.63,26.62,26.63,52075.0,25.7925,25.8022,25.7925,25.8022,52075.0
2024-06-07 13:00:00,26.63,26.63,26.6,26.61,78064.0,25.8022,25.8022,25.7731,25.7828,78064.0
2024-06-07 13:05:00,26.61,26.61,26.6,26.61,93389.0,25.7828,25.7828,25.7731,25.7828,93389.0
2024-06-07 13:10:00,26.61,26.62,26.6,26.61,143577.0,25.7828,25.7925,25.7731,25.7828,143577.0
2024-06-07 13:15:00,26.61,26.63,26.6,26.63,345338.0,25.7828,25.8022,25.7731,25.8022,345338.0
2024-06-07 13:20:00,26.63,26.64,26.62,26.64,58202.0,25.8022,25.8119,25.7925,25.8119,58202.0
2024-06-07 13:25:00,26.64,26.64,26.61,26.61,178563.0,25.8119,25.8119,25.7828,25.7828,178563.0
2024-06-07 13:30:00,26.61,26.62,26.6,26.62,119925.0,25.7828,25.7925,25.7731,25.7925,119925.0
2024-06-07 13:35:00,26.62,26.63,26.6,26.61,129887.0,25.7925,25.8022,25.7731,25.7828,129887.0
2024-06-07 13:40:00,26.61,26.61,26.59,26.61,184108.0,25.7828,25.7828,25.7634,25.7828,184108.0
2024-06-07 13:45:00,26.61,26.62,26.6,26.62,168621.0,25.7828,25.7925,25.7731,25.7925,168621.0
2024-06-07 13:50:00,26.62,26.62,26.6,26.61,211650.0,25.7925,25.7925,25.7731,25.7828,211650.0
2024-06-07 13:55:00,26.6,26.61,26.59,26.6,87945.0,25.7731,25.7828,25.7634,25.7731,87945.0
2024-06-07 14:00:00,26.59,26.6,26.55,26.58,341097.0,25.7634,25.7731,25.7247,25.7537,341097.0
2024-06-07 14:05:00,26.58,26.59,26.57,26.59,361986.0,25.7537,25.7634,25.744,25.7634,361986.0
2024-06-07 14:10:00,26.59,26.59,26.56,26.56,86941.0,25.7634,25.7634,25.7344,25.7344,86941.0
2024-06-07 14:15:00,26.56,26.57,26.56,26.57,123794.0,25.7344,25.744,25.7344,25.744,123794.0
2024-06-07 14:20:00,26.57,26.59,26.56,26.57,298693.0,25.744,25.7634,25.7344,25.744,298693.0
2024-06-07 14:25:00,26.57,26.58,26.56,26.57,168241.0,25.744,25.7537,25.7344,25.744,168241.0
2024-06-07 14:30:00,26.57,26.58,26.56,26.57,175459.0,25.744,25.7537,25.7344,25.744,175459.0
2024-06-07 14:35:00,26.58,26.58,26.57,26.58,161105.0,25.7537,25.7537,25.744,25.7537,161105.0
2024-06-07 14:40:00,26.58,26.58,26.57,26.58,84715.0,25.7537,25.7537,25.744,25.7537,84715.0
2024-06-07 14:45:00,26.58,26.58,26.57,26.58,100249.0,25.7537,25.7537,25.744,25.7537,100249.0
2024-06-07 14:50:00,26.58,26.6,26.57,26.59,539376.0,25.7537,25.7731,25.744,25.7634,539376.0
2024-06-07 14:55:00,26.59,26.59,26.57,26.58,146661.0,25.7634,25.7634,25.744,25.7537,146661.0
2024-06-07 15:00:00,26.58,26.59,26.57,26.59,229777.0,25.7537,25.7634,25.744,25.7634,229777.0
2024-06-07 15:05:00,26.59,26.59,26.57,26.58,314451.0,25.7634,25.7634,25.744,25.7537,314451.0
2024-06-07 15:10:00,26.58,26.58,26.56,26.57,412608.0,25.7537,25.7537,25.7344,25.744,412608.0
2024-06-07 15:15:00,26.57,26.59,26.56,26.57,327724.0,25.744,25.7634,25.7344,25.744,327724.0
2024-06-07 15:20:00,26.57,26.57,26.56,26.56,312764.0,25.744,25.744,25.7344,25.7344,312764.0
2024-06-07 15:25:00,26.57,26.58,26.56,26.58,372381.0,25.744,25.7537,25.7344,25.7537,372381.0
2024-06-07 15:30:00,26.57,26.59,26.57,26.57,640756.0,25.744,25.7634,25.744,25.744,640756.0
2024-06-07 15:35:00,26.57,26.58,26.56,26.58,424048.0,25.744,25.7537,25.7344,25.7537,424048.0
2024-06-07 15:40:00,26.58,26.58,26.56,26.57,603821.0,25.7537,25.7537,25.7344,25.744,603821.0
2024-06-07 15:45:00,26.57,26.57,26.56,26.57,249372.0,25.744,25.744,25.7344,25.744,249372.0
2024-06-07 15:50:00,26.57,26.59,26.56,26.59,1142569.0,25.744,25.7634,25.7344,25.7634,1142569.0
2024-06-07 15:55:00,26.59,26.6,26.55,26.56,5201333.0,25.7634,25.7731,25.7247,25.7344,5201333.0
2024-06-10 09:30:00,26.61,26.62,26.5,26.53,437093.0,25.7828,25.7925,25.6762,25.7053,437093.0
2024-06-10 09:35:00,26.54,26.68,26.54,26.67,669189.0,25.715,25.8506,25.715,25.8409,669189.0
2024-06-10 09:40:00,26.67,26.67,26.6,26.65,417039.0,25.8409,25.8409,25.7731,25.8216,417039.0
2024-06-10 09:45:00,26.64,26.66,26.62,26.63,93620.0,25.8119,25.8313,25.7925,25.8022,93620.0
2024-06-10 09:50:00,26.63,26.65,26.63,26.64,242871.0,25.8022,25.8216,25.8022,25.8119,242871.0
2024-06-10 09:55:00,26.64,26.65,26.62,26.63,215881.0,25.8119,25.8216,25.7925,25.8022,215881.0
2024-06-10 10:00:00,26.63,26.67,26.62,26.67,90117.0,25.8022,25.8409,25.7925,25.8409,90117.0
2024-06-10 10:05:00,26.67,26.68,26.66,26.68,329745.0,25.8409,25.8506,25.8313,25.8506,329745.0
2024-06-10 10:10:00,26.67,26.68,26.65,26.66,245606.0,25.8409,25.8506,25.8216,25.8313,245606.0
2024-06-10 10:15:00,26.66,26.72,26.65,26.7,330670.0,25.8313,25.8894,25.8216,25.87,330670.0
2024-06-10 10:20:00,26.7,26.71,26.67,26.7,256431.0,25.87,25.8797,25.8409,25.87,256431.0
2024-06-10 10:25:00,26.69,26.72,26.69,26.7,159413.0,25.8603,25.8894,25.8603,25.87,159413.0
2024-06-10 10:30:00,26.7,26.71,26.68,26.7,216510.0,25.87,25.8797,25.8506,25.87,216510.0
2024-06-10 10:35:00,26.7,26.7,26.68,26.7,196800.0,25.87,25.87,25.8506,25.87,196800.0
2024-06-10 10:40:00,26.7,26.71,26.69,26.7,82975.0,25.87,25.8797,25.8603,25.87,82975.0
2024-06-10 10:45:00,26.7,26.71,26.68,26.69,152803.0,25.87,25.8797,25.8506,25.8603,152803.0
2024-06-10 10:50:00,26.69,26.7,26.67,26.69,161533.0,25.8603,25.87,25.8409,25.8603,161533.0
2024-06-10 10:55:00,26.7,26.7,26.67,26.68,272178.0,25.87,25.87,25.8409,25.8506,272178.0
2024-06-10 11:00:00,26.67,26.7,26.67,26.69,254537.0,25.8409,25.87,25.8409,25.8603,254537.0
2024-06-10 11:05:00,26.69,26.7,26.68,26.7,148980.0,25.8603,25.87,25.8506,25.87,148980.0
2024-06-10 11:10:00,26.7,26.7,26.68,26.7,197513.0,25.87,25.87,25.8506,25.87,197513.0
2024-06-10 11:15:00,26.7,26.75,26.69,26.75,293609.0,25.87,25.9185,25.8603,25.9185,293609.0
2024-06-10 11:20:00,26.75,26.77,26.74,26.77,420653.0,25.9185,25.9378,25.9088,25.9378,420653.0
2024-06-10 11:25:00,26.76,26.77,26.74,26.75,167103.0,25.9281,25.9378,25.9088,25.9185,167103.0
2024-06-10 11:30:00,26.75,26.76,26.74,26.75,65530.0,25.9185,25.9281,25.9088,25.9185,65530.0
2024-06-10 11:35:00,26.75,26.76,26.74,26.76,214056.0,25.9185,25.9281,25.9088,25.9281,214056.0
2024-06-10 11:40:00,26.75,26.77,26.75,26.76,206961.0,25.9185,25.9378,25.9185,25.9281,206961.0
2024-06-10 11:45:00,26.76,26.76,26.74,26.76,57533.0,25.9281,25.9281,25.9088,25.9281,57533.0
2024-06-10 11:50:00,26.76,26.77,26.75,26.76,246010.0,25.9281,25.9378,25.9185,25.9281,246010.0
2024-06-10 11:55:00,26.77,26.77,26.75,26.75,77608.0,25.9378,25.9378,25.9185,25.9185,77608.0
2024-06-10 12:00:00,26.75,26.77,26.75,26.76,84829.0,25.9185,25.9378,25.9185,25.9281,84829.0
2024-06-10 12:05:00,26.76,26.76,26.74,26.75,66245.0,25.9281,25.9281,25.9088,25.9185,66245.0
2024-06-10 12:10:00,26.75,26.76,26.74,26.76,175333.0,25.9185,25.9281,25.9088,25.9281,175333.0
2024-06-10 12:15:00,26.76,26.76,26.75,26.76,61571.0,25.9281,25.9281,25.9185,25.9281,61571.0
2024-06-10 12:20:00,26.76,26.78,26.75,26.77,306119.0,25.9281,25.9475,25.9185,25.9378,306119.0
2024-06-10 12:25:00,26.77,26.77,26.75,26.76,34546.0,25.9378,25.9378,25.9185,25.9281,34546.0
2024-06-10 12:30:00,26.76,26.76,26.73,26.74,81588.0,25.9281,25.9281,25.8991,25.9088,81588.0
2024-06-10 12:35:00,26.74,26.77,26.73,26.77,85420.0,25.9088,25.9378,25.8991,25.9378,85420.0
2024-06-10 12:40:00,26.77,26.77,26.75,26.77,424558.0,25.9378,25.9378,25.9185,25.9378,424558.0
2024-06-10 12:45:00,26.77,26.77,26.75,26.76,78056.0,25.9378,25.9378,25.9185,25.9281,78056.0
2024-06-10 12:50:00,26.76,26.76,26.75,26.76,12420.0,25.9281,25.9281,25.9185,25.9281,12420.0
2024-06-10 12:55:00,26.75,26.77,26.75,26.77,45791.0,25.9185,25.9378,25.9185,25.9378,45791.0
2024-06-10 13:00:00,26.77,26.77,26.75,26.77,166091.0,25.9378,25.9378,25.9185,25.9378,166091.0
2024-06-10 13:05:00,26.77,26.78,26.76,26.76,124845.0,25.9378,25.9475,25.9281,25.9281,124845.0
2024-06-10 13:10:00,26.76,26.77,26.75,26.75,85707.0,25.9281,25.9378,25.9185,25.9185,85707.0
2024-06-10 13:15:00,26.76,26.76,26.74,26.74,165978.0,25.9281,25.9281,25.9088,25.9088,165978.0
2024-06-10 13:20:00,26.74,26.75,26.74,26.75,14620.0,25.9088,25.9185,25.9088,25.9185,14620.0
2024-06-10 13:25:00,26.75,26.75,26.74,26.75,45742.0,25.9185,25.9185,25.9088,25.9185,45742.0
2024-06-10 13:30:00,26.74,26.75,26.73,26.75,422777.0,25.9088,25.9185,25.8991,25.9185,422777.0
2024-06-10 13:35:00,26.75,26.76,26.74,26.76,67816.0,25.9185,25.9281,25.9088,25.9281,67816.0
2024-06-10 13:40:00,26.76,26.77,26.75,26.77,43904.0,25.9281,25.9378,25.9185,25.9378,43904.0
2024-06-10 13:45:00,26.77,26.8,26.76,26.8,115343.0,25.9378,25.9669,25.9281,25.9669,115343.0
2024-06-10 13:50:00,26.8,26.8,26.78,26.8,290383.0,25.9669,25.9669,25.9475,25.9669,290383.0
2024-06-10 13:55:00,26.79,26.8,26.77,26.78,114399.0,25.9572,25.9669,25.9378,25.9475,114399.0
2024-06-10 14:00:00,26.78,26.79,26.76,26.78,185450.0,25.9475,25.9572,25.9281,25.9475,185450.0
2024-06-10 14:05:00,26.78,26.79,26.77,26.78,112155.0,25.9475,25.9572,25.9378,25.9475,112155.0
2024-06-10 14:10:00,26.78,26.79,26.77,26.79,52022.0,25.9475,25.9572,25.9378,25.9572,52022.0
2024-06-10 14:15:00,26.79,26.8,26.78,26.79,76342.0,25.9572,25.9669,25.9475,25.9572,76342.0
2024-06-10 14:20:00,26.79,26.8,26.77,26.79,237228.0,25.9572,25.9669,25.9378,25.9572,237228.0
2024-06-10 14:25:00,26.79,26.79,26.77,26.78,63844.0,25.9572,25.9572,25.9378,25.9475,63844.0
2024-06-10 14:30:00,26.78,26.79,26.77,26.78,76024.0,25.9475,25.9572,25.9378,25.9475,76024.0
2024-06-10 14:35:00,26.77,26.8,26.77,26.8,164536.0,25.9378,25.9669,25.9378,25.9669,164536.0
2024-06-10 14:40:00,26.8,26.81,26.79,26.81,44868.0,25.9669,25.9766,25.9572,25.9766,44868.0
2024-06-10 14:45:00,26.8,26.81,26.79,26.8,143213.0,25.9669,25.9766,25.9572,25.9669,143213.0
2024-06-10 14:50:00,26.8,26.81,26.8,26.8,48035.0,25.9669,25.9766,25.9669,25.9669,48035.0
2024-06-10 14:55:00,26.8,26.81,26.79,26.8,143641.0,25.9669,25.9766,25.9572,25.9669,143641.0
2024-06-10 15:00:00,26.8,26.81,26.79,26.8,416295.0,25.9669,25.9766,25.9572,25.9669,416295.0
2024-06-10 15:05:00,26.79,26.8,26.77,26.78,188152.0,25.9572,25.9669,25.9378,25.9475,188152.0
2024-06-10 15:10:00,26.78,26.79,26.77,26.79,335768.0,25.9475,25.9572,25.9378,25.9572,335768.0
2024-06-10 15:15:00,26.79,26.79,26.77,26.79,213325.0,25.9572,25.9572,25.9378,25.9572,213325.0
2024-06-10 15:20:00,26.79,26.79,26.78,26.78,137633.0,25.9572,25.9572,25.9475,25.9475,137633.0
2024-06-10 15:25:00,26.78,26.79,26.77,26.78,193406.0,25.9475,25.9572,25.9378,25.9475,193406.0
2024-06-10 15:30:00,26.78,26.78,26.76,26.76,108959.0,25.9475,25.9475,25.9281,25.9281,108959.0
2024-06-10 15:35:00,26.76,26.77,26.76,26.77,28100.0,25.9281,25.9378,25.9281,25.9378,28100.0
2024-06-10 15:40:00,26.76,26.78,26.76,26.78,181708.0,25.9281,25.9475,25.9281,25.9475,181708.0
2024-06-10 15:45:00,26.78,26.78,26.74,26.75,346137.0,25.9475,25.9475,25.9088,25.9185,346137.0
2024-06-10 15:50:00,26.74,26.76,26.73,26.76,690015.0,25.9088,25.9281,25.8991,25.9281,690015.0
2024-06-10 15:55:00,26.76,26.77,26.74,26.77,1886069.0,25.9281,25.9378,25.9088,25.9378,1886069.0
2024-06-11 09:30:00,26.61,26.62,26.53,26.59,490692.0,25.8654,25.8751,25.7876,25.846,490692.0
2024-06-11 09:35:00,26.59,26.59,26.5,26.54,364665.0,25.846,25.846,25.7585,25.7974,364665.0
2024-06-11 09:40:00,26.54,26.58,26.53,26.57,314551.0,25.7974,25.8362,25.7876,25.8265,314551.0
2024-06-11 09:45:00,26.56,26.57,26.49,26.5,703410.0,25.8168,25.8265,25.7488,25.7585,703410.0
2024-06-11 09:50:00,26.5,26.53,26.5,26.52,423558.0,25.7585,25.7876,25.7585,25.7779,423558.0
2024-06-11 09:55:00,26.52,26.53,26.5,26.51,206245.0,25.7779,25.7876,25.7585,25.7682,206245.0
2024-06-11 10:00:00,26.51,26.52,26.46,26.48,225561.0,25.7682,25.7779,25.7196,25.739,225561.0
2024-06-11 10:05:00,26.48,26.52,26.47,26.52,184209.0,25.739,25.7779,25.7293,25.7779,184209.0
2024-06-11 10:10:00,26.52,26.54,26.49,26.51,432763.0,25.7779,25.7974,25.7488,25.7682,432763.0
2024-06-11 10:15:00,26.51,26.52,26.49,26.5,142997.0,25.7682,25.7779,25.7488,25.7585,142997.0
2024-06-11 10:20:00,26.5,26.51,26.48,26.5,233964.0,25.7585,25.7682,25.739,25.7585,233964.0
2024-06-11 10:25:00,26.5,26.5,26.47,26.48,158363.0,25.7585,25.7585,25.7293,25.739,158363.0
2024-06-11 10:30:00,26.48,26.49,26.46,26.49,145092.0,25.739,25.7488,25.7196,25.7488,145092.0
2024-06-11 10:35:00,26.49,26.5,26.47,26.49,187383.0,25.7488,25.7585,25.7293,25.7488,187383.0
2024-06-11 10:40:00,26.48,26.5,26.48,26.49,239191.0,25.739,25.7585,25.739,25.7488,239191.0
2024-06-11 10:45:00,26.5,26.5,26.48,26.5,83412.0,25.7585,25.7585,25.739,25.7585,83412.0
2024-06-11 10:50:00,26.5,26.52,26.49,26.5,212868.0,25.7585,25.7779,25.7488,25.7585,212868.0
2024-06-11 10:55:00,26.5,26.51,26.48,26.49,137235.0,25.7585,25.7682,25.739,25.7488,137235.0
2024-06-11 11:00:00,26.48,26.5,26.48,26.5,117818.0,25.739,25.7585,25.739,25.7585,117818.0
2024-06-11 11:05:00,26.5,26.5,26.47,26.49,194230.0,25.7585,25.7585,25.7293,25.7488,194230.0
2024-06-11 11:10:00,26.49,26.49,26.46,26.48,97121.0,25.7488,25.7488,25.7196,25.739,97121.0
2024-06-11 11:15:00,26.48,26.49,26.46,26.48,331231.0,25.739,25.7488,25.7196,25.739,331231.0
2024-06-11 11:20:00,26.48,26.49,26.47,26.47,100522.0,25.739,25.7488,25.7293,25.7293,100522.0
2024-06-11 11:25:00,26.47,26.48,26.46,26.48,220697.0,25.7293,25.739,25.7196,25.739,220697.0
2024-06-11 11:30:00,26.48,26.49,26.45,26.45,121170.0,25.739,25.7488,25.7099,25.7099,121170.0
2024-06-11 11:35:00,26.45,26.47,26.43,26.45,188007.0,25.7099,25.7293,25.6904,25.7099,188007.0
2024-06-11 11:40:00,26.45,26.46,26.41,26.42,266944.0,25.7099,25.7196,25.671,25.6807,266944.0
2024-06-11 11:45:00,26.43,26.43,26.36,26.38,405473.0,25.6904,25.6904,25.6224,25.6418,405473.0
2024-06-11 11:50:00,26.38,26.41,26.37,26.41,251038.0,25.6418,25.671,25.6321,25.671,251038.0
2024-06-11 11:55:00,26.4,26.42,26.39,26.42,241052.0,25.6613,25.6807,25.6516,25.6807,241052.0
2024-06-11 12:00:00,26.42,26.43,26.41,26.42,223497.0,25.6807,25.6904,25.671,25.6807,223497.0
2024-06-11 12:05:00,26.42,26.43,26.41,26.42,455566.0,25.6807,25.6904,25.671,25.6807,455566.0
2024-06-11 12:10:00,26.42,26.42,26.4,26.42,160833.0,25.6807,25.6807,25.6613,25.6807,160833.0
2024-06-11 12:15:00,26.42,26.42,26.39,26.39,189410.0,25.6807,25.6807,25.6516,25.6516,189410.0
2024-06-11 12:20:00,26.39,26.4,26.37,26.38,249899.0,25.6516,25.6613,25.6321,25.6418,249899.0
2024-06-11 12:25:00,26.38,26.4,26.37,26.39,497979.0,25.6418,25.6613,25.6321,25.6516,497979.0
2024-06-11 12:30:00,26.39,26.4,26.38,26.39,112975.0,25.6516,25.6613,25.6418,25.6516,112975.0
2024-06-11 12:35:00,26.39,26.41,26.38,26.4,147957.0,25.6516,25.671,25.6418,25.6613,147957.0
2024-06-11 12:40:00,26.4,26.43,26.4,26.43,139713.0,25.6613,25.6904,25.6613,25.6904,139713.0
2024-06-11 12:45:00,26.43,26.44,26.41,26.42,108426.0,25.6904,25.7002,25.671,25.6807,108426.0
2024-06-11 12:50:00,26.41,26.42,26.39,26.41,175322.0,25.671,25.6807,25.6516,25.671,175322.0
2024-06-11 12:55:00,26.4,26.41,26.39,26.41,78246.0,25.6613,25.671,25.6516,25.671,78246.0
2024-06-11 13:00:00,26.41,26.45,26.39,26.44,204595.0,25.671,25.7099,25.6516,25.7002,204595.0
2024-06-11 13:05:00,26.44,26.46,26.43,26.45,268920.0,25.7002,25.7196,25.6904,25.7099,268920.0
2024-06-11 13:10:00,26.44,26.45,26.42,26.44,167452.0,25.7002,25.7099,25.6807,25.7002,167452.0
2024-06-11 13:15:00,26.43,26.44,26.43,26.43,23943.0,25.6904,25.7002,25.6904,25.6904,23943.0
2024-06-11 13:20:00,26.43,26.44,26.41,26.42,68023.0,25.6904,25.7002,25.671,25.6807,68023.0
2024-06-11 13:25:00,26.42,26.43,26.42,26.43,30130.0,25.6807,25.6904,25.6807,25.6904,30130.0
2024-06-11 13:30:00,26.42,26.44,26.42,26.43,47676.0,25.6807,25.7002,25.6807,25.6904,47676.0
2024-06-11 13:35:00,26.43,26.44,26.42,26.44,115217.0,25.6904,25.7002,25.6807,25.7002,115217.0
2024-06-11 13:40:00,26.44,26.44,26.42,26.42,92035.0,25.7002,25.7002,25.6807,25.6807,92035.0
2024-06-11 13:45:00,26.43,26.43,26.42,26.42,27549.0,25.6904,25.6904,25.6807,25.6807,27549.0
2024-06-11 13:50:00,26.42,26.44,26.41,26.44,155564.0,25.6807,25.7002,25.671,25.7002,155564.0
2024-06-11 13:55:00,26.44,26.44,26.43,26.44,46916.0,25.7002,25.7002,25.6904,25.7002,46916.0
2024-06-11 14:00:00,26.44,26.45,26.42,26.45,220083.0,25.7002,25.7099,25.6807,25.7099,220083.0
2024-06-11 14:05:00,26.45,26.45,26.42,26.43,139832.0,25.7099,25.7099,25.6807,25.6904,139832.0
2024-06-11 14:10:00,26.42,26.46,26.42,26.45,216941.0,25.6807,25.7196,25.6807,25.7099,216941.0
2024-06-11 14:15:00,26.45,26.46,26.45,26.46,41020.0,25.7099,25.7196,25.7099,25.7196,41020.0
2024-06-11 14:20:00,26.46,26.48,26.45,26.48,186812.0,25.7196,25.739,25.7099,25.739,186812.0
2024-06-11 14:25:00,26.48,26.49,26.47,26.49,75274.0,25.739,25.7488,25.7293,25.7488,75274.0
2024-06-11 14:30:00,26.49,26.5,26.48,26.49,180434.0,25.7488,25.7585,25.739,25.7488,180434.0
2024-06-11 14:35:00,26.49,26.49,26.47,26.47,77063.0,25.7488,25.7488,25.7293,25.7293,77063.0
2024-06-11 14:40:00,26.47,26.49,26.47,26.47,215012.0,25.7293,25.7488,25.7293,25.7293,215012.0
2024-06-11 14:45:00,26.47,26.49,26.47,26.49,230198.0,25.7293,25.7488,25.7293,25.7488,230198.0
2024-06-11 14:50:00,26.49,26.49,26.46,26.46,206044.0,25.7488,25.7488,25.7196,25.7196,206044.0
2024-06-11 14:55:00,26.46,26.47,26.46,26.46,142460.0,25.7196,25.7293,25.7196,25.7196,142460.0
2024-06-11 15:00:00,26.46,26.48,26.45,26.46,984745.0,25.7196,25.739,25.7099,25.7196,984745.0
2024-06-11 15:05:00,26.46,26.47,26.45,26.46,126020.0,25.7196,25.7293,25.7099,25.7196,126020.0
2024-06-11 15:10:00,26.46,26.47,26.45,26.46,259321.0,25.7196,25.7293,25.7099,25.7196,259321.0
2024-06-11 15:15:00,26.46,26.47,26.46,26.46,90326.0,25.7196,25.7293,25.7196,25.7196,90326.0
2024-06-11 15:20:00,26.46,26.47,26.45,26.46,402078.0,25.7196,25.7293,25.7099,25.7196,402078.0
2024-06-11 15:25:00,26.46,26.47,26.45,26.46,306532.0,25.7196,25.7293,25.7099,25.7196,306532.0
2024-06-11 15:30:00,26.46,26.46,26.44,26.46,274736.0,25.7196,25.7196,25.7002,25.7196,274736.0
2024-06-11 15:35:00,26.46,26.46,26.45,26.46,205993.0,25.7196,25.7196,25.7099,25.7196,205993.0
2024-06-11 15:40:00,26.46,26.46,26.45,26.46,166720.0,25.7196,25.7196,25.7099,25.7196,166720.0
2024-06-11 15:45:00,26.46,26.46,26.45,26.45,243343.0,25.7196,25.7196,25.7099,25.7099,243343.0
2024-06-11 15:50:00,26.45,26.46,26.44,26.46,502945.0,25.7099,25.7196,25.7002,25.7196,502945.0
2024-06-11 15:55:00,26.46,26.48,26.45,26.48,2367178.0,25.7196,25.739,25.7099,25.739,2367178.0
2024-06-12 09:30:00,26.57,26.6,26.49,26.52,506948.0,25.8265,25.8557,25.7488,25.7779,506948.0
2024-06-12 09:35:00,26.52,26.53,26.46,26.47,302425.0,25.7779,25.7876,25.7196,25.7293,302425.0
2024-06-12 09:40:00,26.46,26.5,26.44,26.5,249139.0,25.7196,25.7585,25.7002,25.7585,249139.0
2024-06-12 09:45:00,26.5,26.5,26.44,26.47,472133.0,25.7585,25.7585,25.7002,25.7293,472133.0
2024-06-12 09:50:00,26.47,26.51,26.46,26.5,440664.0,25.7293,25.7682,25.7196,25.7585,440664.0
2024-06-12 09:55:00,26.5,26.57,26.49,26.56,443565.0,25.7585,25.8265,25.7488,25.8168,443565.0
2024-06-12 10:00:00,26.57,26.57,26.51,26.51,321042.0,25.8265,25.8265,25.7682,25.7682,321042.0
2024-06-12 10:05:00,26.52,26.52,26.45,26.46,269277.0,25.7779,25.7779,25.7099,25.7196,269277.0
2024-06-12 10:10:00,26.47,26.5,26.46,26.5,119877.0,25.7293,25.7585,25.7196,25.7585,119877.0
2024-06-12 10:15:00,26.5,26.53,26.49,26.52,207362.0,25.7585,25.7876,25.7488,25.7779,207362.0
2024-06-12 10:20:00,26.53,26.56,26.52,26.53,158443.0,25.7876,25.8168,25.7779,25.7876,158443.0
2024-06-12 10:25:00,26.54,26.56,26.52,26.55,341371.0,25.7974,25.8168,25.7779,25.8071,341371.0
2024-06-12 10:30:00,26.54,26.58,26.53,26.55,183884.0,25.7974,25.8362,25.7876,25.8071,183884.0
2024-06-12 10:35:00,26.55,26.59,26.54,26.57,189624.0,25.8071,25.846,25.7974,25.8265,189624.0
2024-06-12 10:40:00,26.57,26.57,26.54,26.57,137727.0,25.8265,25.8265,25.7974,25.8265,137727.0
2024-06-12 10:45:00,26.56,26.59,26.56,26.57,159350.0,25.8168,25.846,25.8168,25.8265,159350.0
2024-06-12 10:50:00,26.58,26.58,26.54,26.56,94004.0,25.8362,25.8362,25.7974,25.8168,94004.0
2024-06-12 10:55:00,26.55,26.57,26.54,26.55,185845.0,25.8071,25.8265,25.7974,25.8071,185845.0
2024-06-12 11:00:00,26.55,26.58,26.54,26.55,329493.0,25.8071,25.8362,25.7974,25.8071,329493.0
2024-06-12 11:05:00,26.55,26.57,26.54,26.56,203532.0,25.8071,25.8265,25.7974,25.8168,203532.0
2024-06-12 11:10:00,26.57,26.57,26.55,26.56,129783.0,25.8265,25.8265,25.8071,25.8168,129783.0
2024-06-12 11:15:00,26.56,26.58,26.55,26.58,113622.0,25.8168,25.8362,25.8071,25.8362,113622.0
2024-06-12 11:20:00,26.58,26.58,26.55,26.55,182352.0,25.8362,25.8362,25.8071,25.8071,182352.0
2024-06-12 11:25:00,26.55,26.58,26.55,26.57,157625.0,25.8071,25.8362,25.8071,25.8265,157625.0
2024-06-12 11:30:00,26.58,26.59,26.56,26.59,301502.0,25.8362,25.846,25.8168,25.846,301502.0
2024-06-12 11:35:00,26.58,26.63,26.58,26.63,200290.0,25.8362,25.8848,25.8362,25.8848,200290.0
2024-06-12 11:40:00,26.63,26.63,26.6,26.6,66290.0,25.8848,25.8848,25.8557,25.8557,66290.0
2024-06-12 11:45:00,26.61,26.62,26.57,26.59,234725.0,25.8654,25.8751,25.8265,25.846,234725.0
2024-06-12 11:50:00,26.59,26.59,26.58,26.59,26500.0,25.846,25.846,25.8362,25.846,26500.0
2024-06-12 11:55:00,26.58,26.6,26.58,26.6,132624.0,25.8362,25.8557,25.8362,25.8557,132624.0
2024-06-12 12:00:00,26.59,26.6,26.58,26.6,200657.0,25.846,25.8557,25.8362,25.8557,200657.0
2024-06-12 12:05:00,26.6,26.6,26.57,26.58,204561.0,25.8557,25.8557,25.8265,25.8362,204561.0
2024-06-12 12:10:00,26.58,26.6,26.57,26.58,333760.0,25.8362,25.8557,25.8265,25.8362,333760.0
2024-06-12 12:15:00,26.59,26.59,26.57,26.59,90568.0,25.846,25.846,25.8265,25.846,90568.0
2024-06-12 12:20:00,26.59,26.6,26.58,26.6,174322.0,25.846,25.8557,25.8362,25.8557,174322.0
2024-06-12 12:25:00,26.6,26.6,26.59,26.6,78141.0,25.8557,25.8557,25.846,25.8557,78141.0
2024-06-12 12:30:00,26.6,26.61,26.59,26.61,132503.0,25.8557,25.8654,25.846,25.8654,132503.0
2024-06-12 12:35:00,26.61,26.63,26.6,26.62,132859.0,25.8654,25.8848,25.8557,25.8751,132859.0
2024-06-12 12:40:00,26.62,26.63,26.61,26.62,54211.0,25.8751,25.8848,25.8654,25.8751,54211.0
2024-06-12 12:45:00,26.63,26.63,26.62,26.63,90527.0,25.8848,25.8848,25.8751,25.8848,90527.0
2024-06-12 12:50:00,26.63,26.63,26.61,26.62,112654.0,25.8848,25.8848,25.8654,25.8751,112654.0
2024-06-12 12:55:00,26.62,26.62,26.6,26.62,566332.0,25.8751,25.8751,25.8557,25.8751,566332.0
2024-06-12 13:00:00,26.62,26.63,26.6,26.61,219494.0,25.8751,25.8848,25.8557,25.8654,219494.0
2024-06-12 13:05:00,26.61,26.63,26.6,26.62,221786.0,25.8654,25.8848,25.8557,25.8751,221786.0
2024-06-12 13:10:00,26.62,26.64,26.61,26.62,186592.0,25.8751,25.8946,25.8654,25.8751,186592.0
2024-06-12 13:15:00,26.62,26.62,26.6,26.62,183893.0,25.8751,25.8751,25.8557,25.8751,183893.0
2024-06-12 13:20:00,26.62,26.62,26.61,26.62,55323.0,25.8751,25.8751,25.8654,25.8751,55323.0
2024-06-12 13:25:00,26.62,26.62,26.61,26.62,130593.0,25.8751,25.8751,25.8654,25.8751,130593.0
2024-06-12 13:30:00,26.62,26.62,26.6,26.61,244699.0,25.8751,25.8751,25.8557,25.8654,244699.0
2024-06-12 13:35:00,26.61,26.62,26.6,26.62,155225.0,25.8654,25.8751,25.8557,25.8751,155225.0
2024-06-12 13:40:00,26.62,26.62,26.61,26.62,27212.0,25.8751,25.8751,25.8654,25.8751,27212.0
2024-06-12 13:45:00,26.62,26.63,26.61,26.63,138923.0,25.8751,25.8848,25.8654,25.8848,138923.0
2024-06-12 13:50:00,26.63,26.63,26.62,26.63,107754.0,25.8848,25.8848,25.8751,25.8848,107754.0
2024-06-12 13:55:00,26.63,26.63,26.61,26.61,152486.0,25.8848,25.8848,25.8654,25.8654,152486.0
2024-06-12 14:00:00,26.61,26.63,26.52,26.61,1210274.0,25.8654,25.8848,25.7779,25.8654,1210274.0
2024-06-12 14:05:00,26.61,26.64,26.58,26.59,149652.0,25.8654,25.8946,25.8362,25.846,149652.0
2024-06-12 14:10:00,26.59,26.61,26.55,26.56,337338.0,25.846,25.8654,25.8071,25.8168,337338.0
2024-06-12 14:15:00,26.56,26.58,26.54,26.56,79885.0,25.8168,25.8362,25.7974,25.8168,79885.0
2024-06-12 14:20:00,26.57,26.57,26.55,26.55,73032.0,25.8265,25.8265,25.8071,25.8071,73032.0
2024-06-12 14:25:00,26.55,26.57,26.53,26.55,95795.0,25.8071,25.8265,25.7876,25.8071,95795.0
2024-06-12 14:30:00,26.55,26.58,26.51,26.55,204729.0,25.8071,25.8362,25.7682,25.8071,204729.0
2024-06-12 14:35:00,26.55,26.58,26.51,26.58,201102.0,25.8071,25.8362,25.7682,25.8362,201102.0
2024-06-12 14:40:00,26.58,26.58,26.51,26.52,109221.0,25.8362,25.8362,25.7682,25.7779,109221.0
2024-06-12 14:45:00,26.52,26.53,26.48,26.49,168449.0,25.7779,25.7876,25.739,25.7488,168449.0
2024-06-12 14:50:00,26.49,26.51,26.45,26.48,244352.0,25.7488,25.7682,25.7099,25.739,244352.0
2024-06-12 14:55:00,26.48,26.52,26.47,26.49,273445.0,25.739,25.7779,25.7293,25.7488,273445.0
2024-06-12 15:00:00,26.5,26.52,26.48,26.5,391195.0,25.7585,25.7779,25.739,25.7585,391195.0
2024-06-12 15:05:00,26.5,26.5,26.45,26.48,177746.0,25.7585,25.7585,25.7099,25.739,177746.0
2024-06-12 15:10:00,26.47,26.49,26.46,26.48,261220.0,25.7293,25.7488,25.7196,25.739,261220.0
2024-06-12 15:15:00,26.47,26.5,26.46,26.5,826261.0,25.7293,25.7585,25.7196,25.7585,826261.0
2024-06-12 15:20:00,26.5,26.51,26.42,26.43,407150.0,25.7585,25.7682,25.6807,25.6904,407150.0
2024-06-12 15:25:00,26.42,26.44,26.39,26.41,543386.0,25.6807,25.7002,25.6516,25.671,543386.0
2024-06-12 15:30:00,26.41,26.42,26.39,26.39,1016986.0,25.671,25.6807,25.6516,25.6516,1016986.0
2024-06-12 15:35:00,26.39,26.43,26.39,26.39,534535.0,25.6516,25.6904,25.6516,25.6516,534535.0
2024-06-12 15:40:00,26.39,26.41,26.38,26.4,552781.0,25.6516,25.671,25.6418,25.6613,552781.0
2024-06-12 15:45:00,26.4,26.44,26.39,26.43,935063.0,25.6613,25.7002,25.6516,25.6904,935063.0
2024-06-12 15:50:00,26.42,26.46,26.41,26.42,861420.0,25.6807,25.7196,25.671,25.6807,861420.0
2024-06-12 15:55:00,26.42,26.44,26.4,26.42,1959980.0,25.6807,25.7002,25.6613,25.6807,1959980.0
2024-06-13 09:30:00,26.55,26.65,26.54,26.64,487062.0,25.8071,25.9043,25.7974,25.8946,487062.0
2024-06-13 09:35:00,26.64,26.65,26.58,26.62,552255.0,25.8946,25.9043,25.8362,25.8751,552255.0
2024-06-13 09:40:00,26.62,26.63,26.55,26.56,351328.0,25.8751,25.8848,25.8071,25.8168,351328.0
2024-06-13 09:45:00,26.55,26.57,26.52,26.56,312505.0,25.8071,25.8265,25.7779,25.8168,312505.0
2024-06-13 09:50:00,26.56,26.58,26.53,26.54,265749.0,25.8168,25.8362,25.7876,25.7974,265749.0
2024-06-13 09:55:00,26.54,26.54,26.5,26.51,237039.0,25.7974,25.7974,25.7585,25.7682,237039.0
2024-06-13 10:00:00,26.51,26.54,26.5,26.53,421491.0,25.7682,25.7974,25.7585,25.7876,421491.0
2024-06-13 10:05:00,26.53,26.54,26.51,26.52,205142.0,25.7876,25.7974,25.7682,25.7779,205142.0
2024-06-13 10:10:00,26.51,26.51,26.46,26.48,270846.0,25.7682,25.7682,25.7196,25.739,270846.0
2024-06-13 10:15:00,26.47,26.48,26.45,26.46,308160.0,25.7293,25.739,25.7099,25.7196,308160.0
2024-06-13 10:20:00,26.45,26.46,26.45,26.45,153291.0,25.7099,25.7196,25.7099,25.7099,153291.0
2024-06-13 10:25:00,26.46,26.46,26.42,26.46,262953.0,25.7196,25.7196,25.6807,25.7196,262953.0
2024-06-13 10:30:00,26.46,26.47,26.43,26.45,241167.0,25.7196,25.7293,25.6904,25.7099,241167.0
2024-06-13 10:35:00,26.44,26.45,26.4,26.41,813583.0,25.7002,25.7099,25.6613,25.671,813583.0
2024-06-13 10:40:00,26.41,26.43,26.38,26.42,241234.0,25.671,25.6904,25.6418,25.6807,241234.0
2024-06-13 10:45:00,26.42,26.44,26.41,26.43,147767.0,25.6807,25.7002,25.671,25.6904,147767.0
2024-06-13 10:50:00,26.42,26.43,26.41,26.42,80176.0,25.6807,25.6904,25.671,25.6807,80176.0
2024-06-13 10:55:00,26.42,26.42,26.39,26.4,233225.0,25.6807,25.6807,25.6516,25.6613,233225.0
2024-06-13 11:00:00,26.4,26.4,26.36,26.37,189568.0,25.6613,25.6613,25.6224,25.6321,189568.0
2024-06-13 11:05:00,26.37,26.39,26.36,26.37,231430.0,25.6321,25.6516,25.6224,25.6321,231430.0
2024-06-13 11:10:00,26.37,26.4,26.37,26.39,169359.0,25.6321,25.6613,25.6321,25.6516,169359.0
2024-06-13 11:15:00,26.39,26.39,26.36,26.38,231927.0,25.6516,25.6516,25.6224,25.6418,231927.0
2024-06-13 11:20:00,26.38,26.39,26.37,26.39,279939.0,25.6418,25.6516,25.6321,25.6516,279939.0
2024-06-13 11:25:00,26.39,26.39,26.37,26.38,245728.0,25.6516,25.6516,25.6321,25.6418,245728.0
2024-06-13 11:30:00,26.38,26.4,26.37,26.39,138328.0,25.6418,25.6613,25.6321,25.6516,138328.0
2024-06-13 11:35:00,26.39,26.41,26.38,26.38,79202.0,25.6516,25.671,25.6418,25.6418,79202.0
2024-06-13 11:40:00,26.39,26.4,26.38,26.4,123606.0,25.6516,25.6613,25.6418,25.6613,123606.0
2024-06-13 11:45:00,26.4,26.41,26.38,26.39,116914.0,25.6613,25.671,25.6418,25.6516,116914.0
2024-06-13 11:50:00,26.38,26.39,26.38,26.39,27766.0,25.6418,25.6516,25.6418,25.6516,27766.0
2024-06-13 11:55:00,26.39,26.39,26.35,26.36,187379.0,25.6516,25.6516,25.6127,25.6224,187379.0
2024-06-13 12:00:00,26.36,26.36,26.33,26.34,117121.0,25.6224,25.6224,25.5932,25.603,117121.0
2024-06-13 12:05:00,26.34,26.36,26.33,26.36,256073.0,25.603,25.6224,25.5932,25.6224,256073.0
2024-06-13 12:10:00,26.36,26.37,26.35,26.36,158036.0,25.6224,25.6321,25.6127,25.6224,158036.0
2024-06-13 12:15:00,26.36,26.36,26.33,26.34,313107.0,25.6224,25.6224,25.5932,25.603,313107.0
2024-06-13 12:20:00,26.34,26.35,26.31,26.32,180630.0,25.603,25.6127,25.5738,25.5835,180630.0
2024-06-13 12:25:00,26.31,26.33,26.3,26.33,138548.0,25.5738,25.5932,25.5641,25.5932,138548.0
2024-06-13 12:30:00,26.33,26.34,26.31,26.34,176520.0,25.5932,25.603,25.5738,25.603,176520.0
2024-06-13 12:35:00,26.34,26.34,26.32,26.33,166157.0,25.603,25.603,25.5835,25.5932,166157.0
2024-06-13 12:40:00,26.32,26.33,26.31,26.31,116405.0,25.5835,25.5932,25.5738,25.5738,116405.0
2024-06-13 12:45:00,26.32,26.32,26.29,26.3,237470.0,25.5835,25.5835,25.5544,25.5641,237470.0
2024-06-13 12:50:00,26.3,26.34,26.3,26.33,38119.0,25.5641,25.603,25.5641,25.5932,38119.0
2024-06-13 12:55:00,26.33,26.34,26.31,26.32,137533.0,25.5932,25.603,25.5738,25.5835,137533.0
2024-06-13 13:00:00,26.32,26.34,26.31,26.32,149586.0,25.5835,25.603,25.5738,25.5835,149586.0
2024-06-13 13:05:00,26.33,26.34,26.31,26.32,248366.0,25.5932,25.603,25.5738,25.5835,248366.0
2024-06-13 13:10:00,26.32,26.34,26.32,26.34,47715.0,25.5835,25.603,25.5835,25.603,47715.0
2024-06-13 13:15:00,26.34,26.34,26.31,26.32,50981.0,25.603,25.603,25.5738,25.5835,50981.0
2024-06-13 13:20:00,26.32,26.32,26.3,26.32,597152.0,25.5835,25.5835,25.5641,25.5835,597152.0
2024-06-13 13:25:00,26.32,26.33,26.31,26.32,73496.0,25.5835,25.5932,25.5738,25.5835,73496.0
2024-06-13 13:30:00,26.32,26.33,26.31,26.32,115256.0,25.5835,25.5932,25.5738,25.5835,115256.0
2024-06-13 13:35:00,26.32,26.32,26.3,26.31,59595.0,25.5835,25.5835,25.5641,25.5738,59595.0
2024-06-13 13:40:00,26.31,26.33,26.3,26.32,178295.0,25.5738,25.5932,25.5641,25.5835,178295.0
2024-06-13 13:45:00,26.32,26.33,26.31,26.33,150265.0,25.5835,25.5932,25.5738,25.5932,150265.0
2024-06-13 13:50:00,26.33,26.35,26.32,26.35,163258.0,25.5932,25.6127,25.5835,25.6127,163258.0
2024-06-13 13:55:00,26.35,26.35,26.33,26.35,192467.0,25.6127,25.6127,25.5932,25.6127,192467.0
2024-06-13 14:00:00,26.35,26.36,26.34,26.35,108815.0,25.6127,25.6224,25.603,25.6127,108815.0
2024-06-13 14:05:00,26.34,26.36,26.34,26.36,230167.0,25.603,25.6224,25.603,25.6224,230167.0
2024-06-13 14:10:00,26.36,26.36,26.34,26.35,112905.0,25.6224,25.6224,25.603,25.6127,112905.0
2024-06-13 14:15:00,26.35,26.35,26.33,26.34,63614.0,25.6127,25.6127,25.5932,25.603,63614.0
2024-06-13 14:20:00,26.34,26.35,26.33,26.34,279623.0,25.603,25.6127,25.5932,25.603,279623.0
2024-06-13 14:25:00,26.35,26.35,26.33,26.34,25909.0,25.6127,25.6127,25.5932,25.603,25909.0
2024-06-13 14:30:00,26.34,26.35,26.33,26.34,188917.0,25.603,25.6127,25.5932,25.603,188917.0
2024-06-13 14:35:00,26.35,26.35,26.34,26.35,30753.0,25.6127,25.6127,25.603,25.6127,30753.0
2024-06-13 14:40:00,26.35,26.36,26.34,26.36,60711.0,25.6127,25.6224,25.603,25.6224,60711.0
2024-06-13 14:45:00,26.36,26.37,26.35,26.37,116708.0,25.6224,25.6321,25.6127,25.6321,116708.0
2024-06-13 14:50:00,26.36,26.37,26.36,26.37,31657.0,25.6224,25.6321,25.6224,25.6321,31657.0
2024-06-13 14:55:00,26.37,26.38,26.36,26.38,138534.0,25.6321,25.6418,25.6224,25.6418,138534.0
2024-06-13 15:00:00,26.38,26.4,26.37,26.4,148359.0,25.6418,25.6613,25.6321,25.6613,148359.0
2024-06-13 15:05:00,26.4,26.41,26.39,26.41,47996.0,25.6613,25.671,25.6516,25.671,47996.0
2024-06-13 15:10:00,26.41,26.41,26.4,26.41,52470.0,25.671,25.671,25.6613,25.671,52470.0
2024-06-13 15:15:00,26.41,26.41,26.39,26.39,200478.0,25.671,25.671,25.6516,25.6516,200478.0
2024-06-13 15:20:00,26.39,26.41,26.39,26.41,177263.0,25.6516,25.671,25.6516,25.671,177263.0
2024-06-13 15:25:00,26.41,26.43,26.4,26.42,465561.0,25.671,25.6904,25.6613,25.6807,465561.0
2024-06-13 15:30:00,26.42,26.42,26.4,26.41,238463.0,25.6807,25.6807,25.6613,25.671,238463.0
2024-06-13 15:35:00,26.41,26.41,26.4,26.41,301559.0,25.671,25.671,25.6613,25.671,301559.0
2024-06-13 15:40:00,26.41,26.42,26.4,26.41,643636.0,25.671,25.6807,25.6613,25.671,643636.0
2024-06-13 15:45:00,26.41,26.41,26.39,26.39,516902.0,25.671,25.671,25.6516,25.6516,516902.0
2024-06-13 15:50:00,26.39,26.4,26.37,26.38,1183921.0,25.6516,25.6613,25.6321,25.6418,1183921.0
2024-06-13 15:55:00,26.39,26.4,26.37,26.39,2987684.0,25.6516,25.6613,25.6321,25.6516,2987684.0
2024-06-14 09:30:00,26.22,26.25,26.17,26.21,748694.0,25.4863,25.5155,25.4377,25.4766,748694.0
2024-06-14 09:35:00,26.21,26.26,26.21,26.24,324304.0,25.4766,25.5252,25.4766,25.5058,324304.0
2024-06-14 09:40:00,26.25,26.28,26.22,26.22,206546.0,25.5155,25.5446,25.4863,25.4863,206546.0
2024-06-14 09:45:00,26.23,26.25,26.18,26.18,977541.0,25.496,25.5155,25.4474,25.4474,977541.0
2024-06-14 09:50:00,26.18,26.19,26.14,26.18,1517556.0,25.4474,25.4572,25.4086,25.4474,1517556.0
2024-06-14 09:55:00,26.18,26.21,26.16,26.21,277603.0,25.4474,25.4766,25.428,25.4766,277603.0
2024-06-14 10:00:00,26.2,26.21,26.15,26.17,387880.0,25.4669,25.4766,25.4183,25.4377,387880.0
2024-06-14 10:05:00,26.17,26.19,26.15,26.17,284702.0,25.4377,25.4572,25.4183,25.4377,284702.0
2024-06-14 10:10:00,26.17,26.17,26.13,26.14,460950.0,25.4377,25.4377,25.3988,25.4086,460950.0
2024-06-14 10:15:00,26.14,26.16,26.14,26.14,248546.0,25.4086,25.428,25.4086,25.4086,248546.0
2024-06-14 10:20:00,26.14,26.17,26.13,26.17,234671.0,25.4086,25.4377,25.3988,25.4377,234671.0
2024-06-14 10:25:00,26.17,26.17,26.15,26.16,192481.0,25.4377,25.4377,25.4183,25.428,192481.0
2024-06-14 10:30:00,26.16,26.16,26.13,26.14,97476.0,25.428,25.428,25.3988,25.4086,97476.0
2024-06-14 10:35:00,26.14,26.14,26.11,26.13,263070.0,25.4086,25.4086,25.3794,25.3988,263070.0
2024-06-14 10:40:00,26.13,26.14,26.12,26.14,137049.0,25.3988,25.4086,25.3891,25.4086,137049.0
2024-06-14 10:45:00,26.14,26.2,26.13,26.16,453595.0,25.4086,25.4669,25.3988,25.428,453595.0
2024-06-14 10:50:00,26.17,26.21,26.16,26.21,162814.0,25.4377,25.4766,25.428,25.4766,162814.0
2024-06-14 10:55:00,26.2,26.22,26.19,26.2,206642.0,25.4669,25.4863,25.4572,25.4669,206642.0
2024-06-14 11:00:00,26.21,26.22,26.19,26.22,92757.0,25.4766,25.4863,25.4572,25.4863,92757.0
2024-06-14 11:05:00,26.22,26.22,26.19,26.2,100139.0,25.4863,25.4863,25.4572,25.4669,100139.0
2024-06-14 11:10:00,26.2,26.23,26.19,26.23,244712.0,25.4669,25.496,25.4572,25.496,244712.0
2024-06-14 11:15:00,26.23,26.23,26.22,26.23,113202.0,25.496,25.496,25.4863,25.496,113202.0
2024-06-14 11:20:00,26.23,26.24,26.21,26.23,213188.0,25.496,25.5058,25.4766,25.496,213188.0
2024-06-14 11:25:00,26.24,26.24,26.21,26.22,174892.0,25.5058,25.5058,25.4766,25.4863,174892.0
2024-06-14 11:30:00,26.22,26.23,26.21,26.22,208547.0,25.4863,25.496,25.4766,25.4863,208547.0
2024-06-14 11:35:00,26.22,26.23,26.21,26.21,65388.0,25.4863,25.496,25.4766,25.4766,65388.0
2024-06-14 11:40:00,26.21,26.22,26.2,26.21,101999.0,25.4766,25.4863,25.4669,25.4766,101999.0
2024-06-14 11:45:00,26.21,26.21,26.19,26.2,49707.0,25.4766,25.4766,25.4572,25.4669,49707.0
2024-06-14 11:50:00,26.19,26.21,26.18,26.19,285142.0,25.4572,25.4766,25.4474,25.4572,285142.0
2024-06-14 11:55:00,26.19,26.21,26.19,26.21,85652.0,25.4572,25.4766,25.4572,25.4766,85652.0
2024-06-14 12:00:00,26.21,26.21,26.16,26.17,117555.0,25.4766,25.4766,25.428,25.4377,117555.0
2024-06-14 12:05:00,26.17,26.18,26.17,26.18,60653.0,25.4377,25.4474,25.4377,25.4474,60653.0
2024-06-14 12:10:00,26.18,26.19,26.17,26.19,66816.0,25.4474,25.4572,25.4377,25.4572,66816.0
2024-06-14 12:15:00,26.19,26.19,26.17,26.17,136757.0,25.4572,25.4572,25.4377,25.4377,136757.0
2024-06-14 12:20:00,26.18,26.18,26.17,26.17,22740.0,25.4474,25.4474,25.4377,25.4377,22740.0
2024-06-14 12:25:00,26.17,26.18,26.14,26.14,321834.0,25.4377,25.4474,25.4086,25.4086,321834.0
2024-06-14 12:30:00,26.14,26.15,26.13,26.14,92636.0,25.4086,25.4183,25.3988,25.4086,92636.0
2024-06-14 12:35:00,26.14,26.17,26.14,26.17,97957.0,25.4086,25.4377,25.4086,25.4377,97957.0
2024-06-14 12:40:00,26.17,26.17,26.16,26.17,78435.0,25.4377,25.4377,25.428,25.4377,78435.0
2024-06-14 12:45:00,26.17,26.17,26.16,26.16,34762.0,25.4377,25.4377,25.428,25.428,34762.0
2024-06-14 12:50:00,26.17,26.18,26.15,26.16,235454.0,25.4377,25.4474,25.4183,25.428,235454.0
2024-06-14 12:55:00,26.16,26.17,26.16,26.17,85574.0,25.428,25.4377,25.428,25.4377,85574.0
2024-06-14 13:00:00,26.17,26.18,26.16,26.17,132602.0,25.4377,25.4474,25.428,25.4377,132602.0
2024-06-14 13:05:00,26.17,26.18,26.16,26.17,217702.0,25.4377,25.4474,25.428,25.4377,217702.0
2024-06-14 13:10:00,26.18,26.18,26.17,26.18,26664.0,25.4474,25.4474,25.4377,25.4474,26664.0
2024-06-14 13:15:00,26.18,26.18,26.16,26.16,112248.0,25.4474,25.4474,25.428,25.428,112248.0
2024-06-14 13:20:00,26.16,26.17,26.15,26.15,140783.0,25.428,25.4377,25.4183,25.4183,140783.0
2024-06-14 13:25:00,26.15,26.16,26.15,26.16,63831.0,25.4183,25.428,25.4183,25.428,63831.0
2024-06-14 13:30:00,26.16,26.16,26.15,26.16,70649.0,25.428,25.428,25.4183,25.428,70649.0
2024-06-14 13:35:00,26.15,26.16,26.15,26.16,22462.0,25.4183,25.428,25.4183,25.428,22462.0
2024-06-14 13:40:00,26.16,26.16,26.13,26.14,497742.0,25.428,25.428,25.3988,25.4086,497742.0
2024-06-14 13:45:00,26.14,26.16,26.13,26.14,189303.0,25.4086,25.428,25.3988,25.4086,189303.0
2024-06-14 13:50:00,26.14,26.15,26.13,26.14,143560.0,25.4086,25.4183,25.3988,25.4086,143560.0
2024-06-14 13:55:00,26.14,26.15,26.12,26.13,142449.0,25.4086,25.4183,25.3891,25.3988,142449.0
2024-06-14 14:00:00,26.13,26.14,26.12,26.13,73120.0,25.3988,25.4086,25.3891,25.3988,73120.0
2024-06-14 14:05:00,26.13,26.14,26.11,26.12,153316.0,25.3988,25.4086,25.3794,25.3891,153316.0
2024-06-14 14:10:00,26.12,26.13,26.11,26.12,162477.0,25.3891,25.3988,25.3794,25.3891,162477.0
2024-06-14 14:15:00,26.12,26.13,26.11,26.13,111322.0,25.3891,25.3988,25.3794,25.3988,111322.0
2024-06-14 14:20:00,26.13,26.14,26.12,26.13,28061.0,25.3988,25.4086,25.3891,25.3988,28061.0
2024-06-14 14:25:00,26.14,26.14,26.12,26.13,75175.0,25.4086,25.4086,25.3891,25.3988,75175.0
2024-06-14 14:30:00,26.13,26.13,26.12,26.13,94849.0,25.3988,25.3988,25.3891,25.3988,94849.0
2024-06-14 14:35:00,26.13,26.13,26.12,26.13,33070.0,25.3988,25.3988,25.3891,25.3988,33070.0
2024-06-14 14:40:00,26.13,26.14,26.12,26.14,196327.0,25.3988,25.4086,25.3891,25.4086,196327.0
2024-06-14 14:45:00,26.14,26.15,26.13,26.14,63321.0,25.4086,25.4183,25.3988,25.4086,63321.0
2024-06-14 14:50:00,26.14,26.16,26.14,26.14,208510.0,25.4086,25.428,25.4086,25.4086,208510.0
2024-06-14 14:55:00,26.14,26.15,26.14,26.14,20030.0,25.4086,25.4183,25.4086,25.4086,20030.0
2024-06-14 15:00:00,26.14,26.15,26.13,26.15,314503.0,25.4086,25.4183,25.3988,25.4183,314503.0
2024-06-14 15:05:00,26.15,26.16,26.14,26.15,207595.0,25.4183,25.428,25.4086,25.4183,207595.0
2024-06-14 15:10:00,26.16,26.17,26.15,26.16,361586.0,25.428,25.4377,25.4183,25.428,361586.0
2024-06-14 15:15:00,26.16,26.16,26.13,26.14,237225.0,25.428,25.428,25.3988,25.4086,237225.0
2024-06-14 15:20:00,26.14,26.16,26.14,26.14,288189.0,25.4086,25.428,25.4086,25.4086,288189.0
2024-06-14 15:25:00,26.14,26.16,26.14,26.16,208132.0,25.4086,25.428,25.4086,25.428,208132.0
2024-06-14 15:30:00,26.16,26.16,26.15,26.16,141640.0,25.428,25.428,25.4183,25.428,141640.0
2024-06-14 15:35:00,26.16,26.17,26.15,26.17,121356.0,25.428,25.4377,25.4183,25.4377,121356.0
2024-06-14 15:40:00,26.16,26.17,26.16,26.17,331120.0,25.428,25.4377,25.428,25.4377,331120.0
2024-06-14 15:45:00,26.17,26.18,26.16,26.18,633027.0,25.4377,25.4474,25.428,25.4474,633027.0
2024-06-14 15:50:00,26.17,26.18,26.16,26.18,617718.0,25.4377,25.4474,25.428,25.4474,617718.0
2024-06-14 15:55:00,26.18,26.19,26.16,26.18,2257734.0,25.4474,25.4572,25.428,25.4474,2257734.0
2024-06-17 09:30:00,26.37,26.39,26.31,26.37,567441.0,25.6321,25.6516,25.5738,25.6321,567441.0
2024-06-17 09:35:00,26.38,26.39,26.33,26.34,358691.0,25.6418,25.6516,25.5932,25.603,358691.0
2024-06-17 09:40:00,26.34,26.35,26.31,26.34,280724.0,25.603,25.6127,25.5738,25.603,280724.0
2024-06-17 09:45:00,26.35,26.38,26.34,26.34,288196.0,25.6127,25.6418,25.603,25.603,288196.0
2024-06-17 09:50:00,26.34,26.38,26.33,26.36,246306.0,25.603,25.6418,25.5932,25.6224,246306.0
2024-06-17 09:55:00,26.36,26.37,26.35,26.36,180838.0,25.6224,25.6321,25.6127,25.6224,180838.0
2024-06-17 10:00:00,26.37,26.37,26.34,26.35,187174.0,25.6321,25.6321,25.603,25.6127,187174.0
2024-06-17 10:05:00,26.35,26.35,26.31,26.33,318672.0,25.6127,25.6127,25.5738,25.5932,318672.0
2024-06-17 10:10:00,26.33,26.34,26.32,26.32,179042.0,25.5932,25.603,25.5835,25.5835,179042.0
2024-06-17 10:15:00,26.33,26.35,26.32,26.32,166132.0,25.5932,25.6127,25.5835,25.5835,166132.0
2024-06-17 10:20:00,26.32,26.34,26.3,26.33,577945.0,25.5835,25.603,25.5641,25.5932,577945.0
2024-06-17 10:25:00,26.33,26.36,26.32,26.34,260842.0,25.5932,25.6224,25.5835,25.603,260842.0
2024-06-17 10:30:00,26.34,26.36,26.33,26.36,173797.0,25.603,25.6224,25.5932,25.6224,173797.0
2024-06-17 10:35:00,26.35,26.36,26.33,26.35,231562.0,25.6127,25.6224,25.5932,25.6127,231562.0
2024-06-17 10:40:00,26.35,26.37,26.34,26.35,195487.0,25.6127,25.6321,25.603,25.6127,195487.0
2024-06-17 10:45:00,26.36,26.36,26.33,26.34,165288.0,25.6224,25.6224,25.5932,25.603,165288.0
2024-06-17 10:50:00,26.33,26.34,26.32,26.32,216438.0,25.5932,25.603,25.5835,25.5835,216438.0
2024-06-17 10:55:00,26.32,26.35,26.32,26.33,228185.0,25.5835,25.6127,25.5835,25.5932,228185.0
2024-06-17 11:00:00,26.33,26.35,26.33,26.34,161030.0,25.5932,25.6127,25.5932,25.603,161030.0
2024-06-17 11:05:00,26.34,26.34,26.33,26.33,230032.0,25.603,25.603,25.5932,25.5932,230032.0
2024-06-17 11:10:00,26.34,26.36,26.33,26.35,358592.0,25.603,25.6224,25.5932,25.6127,358592.0
2024-06-17 11:15:00,26.35,26.37,26.34,26.37,238992.0,25.6127,25.6321,25.603,25.6321,238992.0
2024-06-17 11:20:00,26.37,26.38,26.36,26.38,217084.0,25.6321,25.6418,25.6224,25.6418,217084.0
2024-06-17 11:25:00,26.38,26.38,26.36,26.37,184208.0,25.6418,25.6418,25.6224,25.6321,184208.0
2024-06-17 11:30:00,26.37,26.38,26.36,26.36,178582.0,25.6321,25.6418,25.6224,25.6224,178582.0
2024-06-17 11:35:00,26.36,26.37,26.35,26.36,110853.0,25.6224,25.6321,25.6127,25.6224,110853.0
2024-06-17 11:40:00,26.36,26.37,26.35,26.36,165876.0,25.6224,25.6321,25.6127,25.6224,165876.0
2024-06-17 11:45:00,26.36,26.37,26.34,26.35,128334.0,25.6224,25.6321,25.603,25.6127,128334.0
2024-06-17 11:50:00,26.34,26.35,26.34,26.35,82267.0,25.603,25.6127,25.603,25.6127,82267.0
2024-06-17 11:55:00,26.34,26.36,26.34,26.35,238052.0,25.603,25.6224,25.603,25.6127,238052.0
2024-06-17 12:00:00,26.35,26.36,26.34,26.35,123268.0,25.6127,25.6224,25.603,25.6127,123268.0
2024-06-17 12:05:00,26.35,26.35,26.33,26.35,431651.0,25.6127,25.6127,25.5932,25.6127,431651.0
2024-06-17 12:10:00,26.35,26.37,26.34,26.36,378901.0,25.6127,25.6321,25.603,25.6224,378901.0
2024-06-17 12:15:00,26.36,26.37,26.36,26.37,65934.0,25.6224,25.6321,25.6224,25.6321,65934.0
2024-06-17 12:20:00,26.37,26.37,26.36,26.36,38498.0,25.6321,25.6321,25.6224,25.6224,38498.0
2024-06-17 12:25:00,26.36,26.38,26.36,26.38,128847.0,25.6224,25.6418,25.6224,25.6418,128847.0
2024-06-17 12:30:00,26.38,26.38,26.37,26.38,283409.0,25.6418,25.6418,25.6321,25.6418,283409.0
2024-06-17 12:35:00,26.38,26.38,26.37,26.37,85396.0,25.6418,25.6418,25.6321,25.6321,85396.0
2024-06-17 12:40:00,26.37,26.38,26.35,26.35,163557.0,25.6321,25.6418,25.6127,25.6127,163557.0
2024-06-17 12:45:00,26.36,26.36,26.35,26.36,295875.0,25.6224,25.6224,25.6127,25.6224,295875.0
2024-06-17 12:50:00,26.36,26.38,26.33,26.36,747023.0,25.6224,25.6418,25.5932,25.6224,747023.0
2024-06-17 12:55:00,26.37,26.38,26.36,26.37,168542.0,25.6321,25.6418,25.6224,25.6321,168542.0
2024-06-17 13:00:00,26.37,26.41,26.37,26.41,391932.0,25.6321,25.671,25.6321,25.671,391932.0
2024-06-17 13:05:00,26.41,26.43,26.4,26.42,140632.0,25.671,25.6904,25.6613,25.6807,140632.0
2024-06-17 13:10:00,26.42,26.42,26.4,26.4,85532.0,25.6807,25.6807,25.6613,25.6613,85532.0
2024-06-17 13:15:00,26.41,26.43,26.4,26.43,108666.0,25.671,25.6904,25.6613,25.6904,108666.0
2024-06-17 13:20:00,26.43,26.44,26.42,26.43,116779.0,25.6904,25.7002,25.6807,25.6904,116779.0
2024-06-17 13:25:00,26.42,26.43,26.41,26.41,89159.0,25.6807,25.6904,25.671,25.671,89159.0
2024-06-17 13:30:00,26.41,26.43,26.41,26.42,179427.0,25.671,25.6904,25.671,25.6807,179427.0
2024-06-17 13:35:00,26.43,26.43,26.42,26.43,40266.0,25.6904,25.6904,25.6807,25.6904,40266.0
2024-06-17 13:40:00,26.43,26.43,26.42,26.42,62569.0,25.6904,25.6904,25.6807,25.6807,62569.0
2024-06-17 13:45:00,26.42,26.43,26.41,26.42,383266.0,25.6807,25.6904,25.671,25.6807,383266.0
2024-06-17 13:50:00,26.43,26.46,26.42,26.46,95179.0,25.6904,25.7196,25.6807,25.7196,95179.0
2024-06-17 13:55:00,26.46,26.48,26.45,26.47,348765.0,25.7196,25.739,25.7099,25.7293,348765.0
2024-06-17 14:00:00,26.46,26.49,26.46,26.49,257172.0,25.7196,25.7488,25.7196,25.7488,257172.0
2024-06-17 14:05:00,26.49,26.52,26.48,26.52,169452.0,25.7488,25.7779,25.739,25.7779,169452.0
2024-06-17 14:10:00,26.52,26.52,26.5,26.5,318525.0,25.7779,25.7779,25.7585,25.7585,318525.0
2024-06-17 14:15:00,26.5,26.51,26.49,26.51,269209.0,25.7585,25.7682,25.7488,25.7682,269209.0
2024-06-17 14:20:00,26.5,26.51,26.5,26.51,65381.0,25.7585,25.7682,25.7585,25.7682,65381.0
2024-06-17 14:25:00,26.51,26.51,26.48,26.5,269030.0,25.7682,25.7682,25.739,25.7585,269030.0
2024-06-17 14:30:00,26.5,26.5,26.49,26.5,72489.0,25.7585,25.7585,25.7488,25.7585,72489.0
2024-06-17 14:35:00,26.5,26.51,26.49,26.51,213802.0,25.7585,25.7682,25.7488,25.7682,213802.0
2024-06-17 14:40:00,26.51,26.51,26.49,26.49,401135.0,25.7682,25.7682,25.7488,25.7488,401135.0
2024-06-17 14:45:00,26.5,26.51,26.48,26.51,261728.0,25.7585,25.7682,25.739,25.7682,261728.0
2024-06-17 14:50:00,26.51,26.51,26.49,26.5,196966.0,25.7682,25.7682,25.7488,25.7585,196966.0
2024-06-17 14:55:00,26.5,26.51,26.49,26.51,244596.0,25.7585,25.7682,25.7488,25.7682,244596.0
2024-06-17 15:00:00,26.51,26.52,26.5,26.52,158563.0,25.7682,25.7779,25.7585,25.7779,158563.0
2024-06-17 15:05:00,26.51,26.52,26.51,26.52,61009.0,25.7682,25.7779,25.7682,25.7779,61009.0
2024-06-17 15:10:00,26.52,26.52,26.51,26.52,97701.0,25.7779,25.7779,25.7682,25.7779,97701.0
2024-06-17 15:15:00,26.52,26.52,26.5,26.51,248901.0,25.7779,25.7779,25.7585,25.7682,248901.0
2024-06-17 15:20:00,26.51,26.51,26.5,26.51,84330.0,25.7682,25.7682,25.7585,25.7682,84330.0
2024-06-17 15:25:00,26.51,26.51,26.5,26.51,272473.0,25.7682,25.7682,25.7585,25.7682,272473.0
2024-06-17 15:30:00,26.51,26.52,26.5,26.51,443878.0,25.7682,25.7779,25.7585,25.7682,443878.0
2024-06-17 15:35:00,26.51,26.51,26.49,26.51,612160.0,25.7682,25.7682,25.7488,25.7682,612160.0
2024-06-17 15:40:00,26.51,26.51,26.49,26.5,536771.0,25.7682,25.7682,25.7488,25.7585,536771.0
2024-06-17 15:45:00,26.5,26.5,26.48,26.49,235403.0,25.7585,25.7585,25.739,25.7488,235403.0
2024-06-17 15:50:00,26.48,26.5,26.48,26.5,791929.0,25.739,25.7585,25.739,25.7585,791929.0
2024-06-17 15:55:00,26.49,26.5,26.48,26.49,1948534.0,25.7488,25.7585,25.739,25.7488,1948534.0
2024-06-18 09:30:00,26.42,26.47,26.35,26.37,580010.0,25.6807,25.7293,25.6127,25.6321,580010.0
2024-06-18 09:35:00,26.37,26.49,26.36,26.49,248406.0,25.6321,25.7488,25.6224,25.7488,248406.0
2024-06-18 09:40:00,26.49,26.52,26.47,26.48,346005.0,25.7488,25.7779,25.7293,25.739,346005.0
2024-06-18 09:45:00,26.48,26.5,26.46,26.49,300547.0,25.739,25.7585,25.7196,25.7488,300547.0
2024-06-18 09:50:00,26.5,26.55,26.49,26.53,223063.0,25.7585,25.8071,25.7488,25.7876,223063.0
2024-06-18 09:55:00,26.52,26.55,26.51,26.52,172021.0,25.7779,25.8071,25.7682,25.7779,172021.0
2024-06-18 10:00:00,26.52,26.53,26.49,26.53,169508.0,25.7779,25.7876,25.7488,25.7876,169508.0
2024-06-18 10:05:00,26.53,26.54,26.5,26.51,139824.0,25.7876,25.7974,25.7585,25.7682,139824.0
2024-06-18 10:10:00,26.51,26.52,26.49,26.5,207402.0,25.7682,25.7779,25.7488,25.7585,207402.0
2024-06-18 10:15:00,26.5,26.54,26.49,26.53,460828.0,25.7585,25.7974,25.7488,25.7876,460828.0
2024-06-18 10:20:00,26.53,26.56,26.52,26.56,239097.0,25.7876,25.8168,25.7779,25.8168,239097.0
2024-06-18 10:25:00,26.55,26.56,26.54,26.54,214832.0,25.8071,25.8168,25.7974,25.7974,214832.0
2024-06-18 10:30:00,26.55,26.57,26.53,26.55,311185.0,25.8071,25.8265,25.7876,25.8071,311185.0
2024-06-18 10:35:00,26.55,26.58,26.55,26.57,3083142.0,25.8071,25.8362,25.8071,25.8265,3083142.0
2024-06-18 10:40:00,26.58,26.58,26.54,26.55,283964.0,25.8362,25.8362,25.7974,25.8071,283964.0
2024-06-18 10:45:00,26.55,26.56,26.53,26.55,254071.0,25.8071,25.8168,25.7876,25.8071,254071.0
2024-06-18 10:50:00,26.55,26.55,26.52,26.53,183946.0,25.8071,25.8071,25.7779,25.7876,183946.0
2024-06-18 10:55:00,26.53,26.54,26.5,26.51,226804.0,25.7876,25.7974,25.7585,25.7682,226804.0
2024-06-18 11:00:00,26.52,26.53,26.5,26.5,141724.0,25.7779,25.7876,25.7585,25.7585,141724.0
2024-06-18 11:05:00,26.51,26.51,26.49,26.51,154608.0,25.7682,25.7682,25.7488,25.7682,154608.0
2024-06-18 11:10:00,26.5,26.51,26.48,26.49,135023.0,25.7585,25.7682,25.739,25.7488,135023.0
2024-06-18 11:15:00,26.49,26.51,26.48,26.51,206001.0,25.7488,25.7682,25.739,25.7682,206001.0
2024-06-18 11:20:00,26.51,26.52,26.49,26.5,269127.0,25.7682,25.7779,25.7488,25.7585,269127.0
2024-06-18 11:25:00,26.5,26.51,26.49,26.5,326926.0,25.7585,25.7682,25.7488,25.7585,326926.0
2024-06-18 11:30:00,26.5,26.51,26.49,26.49,181585.0,25.7585,25.7682,25.7488,25.7488,181585.0
2024-06-18 11:35:00,26.5,26.51,26.48,26.51,253878.0,25.7585,25.7682,25.739,25.7682,253878.0
2024-06-18 11:40:00,26.51,26.53,26.5,26.53,253988.0,25.7682,25.7876,25.7585,25.7876,253988.0
2024-06-18 11:45:00,26.53,26.54,26.52,26.52,241187.0,25.7876,25.7974,25.7779,25.7779,241187.0
2024-06-18 11:50:00,26.53,26.53,26.52,26.52,77067.0,25.7876,25.7876,25.7779,25.7779,77067.0
2024-06-18 11:55:00,26.52,26.53,26.5,26.52,317612.0,25.7779,25.7876,25.7585,25.7779,317612.0
2024-06-18 12:00:00,26.52,26.53,26.51,26.53,299591.0,25.7779,25.7876,25.7682,25.7876,299591.0
2024-06-18 12:05:00,26.53,26.54,26.52,26.53,317079.0,25.7876,25.7974,25.7779,25.7876,317079.0
2024-06-18 12:10:00,26.53,26.54,26.52,26.53,121783.0,25.7876,25.7974,25.7779,25.7876,121783.0
2024-06-18 12:15:00,26.53,26.53,26.5,26.51,218983.0,25.7876,25.7876,25.7585,25.7682,218983.0
2024-06-18 12:20:00,26.51,26.52,26.51,26.52,31880.0,25.7682,25.7779,25.7682,25.7779,31880.0
2024-06-18 12:25:00,26.52,26.54,26.51,26.53,432553.0,25.7779,25.7974,25.7682,25.7876,432553.0
2024-06-18 12:30:00,26.53,26.55,26.52,26.54,210560.0,25.7876,25.8071,25.7779,25.7974,210560.0
2024-06-18 12:35:00,26.54,26.54,26.53,26.54,66882.0,25.7974,25.7974,25.7876,25.7974,66882.0
2024-06-18 12:40:00,26.54,26.56,26.54,26.56,89677.0,25.7974,25.8168,25.7974,25.8168,89677.0
2024-06-18 12:45:00,26.56,26.58,26.55,26.58,222481.0,25.8168,25.8362,25.8071,25.8362,222481.0
2024-06-18 12:50:00,26.58,26.6,26.57,26.59,66737.0,25.8362,25.8557,25.8265,25.846,66737.0
2024-06-18 12:55:00,26.6,26.62,26.59,26.61,291013.0,25.8557,25.8751,25.846,25.8654,291013.0
2024-06-18 13:00:00,26.61,26.62,26.59,26.61,244050.0,25.8654,25.8751,25.846,25.8654,244050.0
2024-06-18 13:05:00,26.61,26.61,26.58,26.6,160002.0,25.8654,25.8654,25.8362,25.8557,160002.0
2024-06-18 13:10:00,26.59,26.6,26.58,26.59,84891.0,25.846,25.8557,25.8362,25.846,84891.0
2024-06-18 13:15:00,26.59,26.6,26.58,26.59,212918.0,25.846,25.8557,25.8362,25.846,212918.0
2024-06-18 13:20:00,26.6,26.61,26.58,26.61,240709.0,25.8557,25.8654,25.8362,25.8654,240709.0
2024-06-18 13:25:00,26.61,26.61,26.59,26.6,153136.0,25.8654,25.8654,25.846,25.8557,153136.0
2024-06-18 13:30:00,26.6,26.6,26.59,26.6,29766.0,25.8557,25.8557,25.846,25.8557,29766.0
2024-06-18 13:35:00,26.6,26.6,26.59,26.6,33907.0,25.8557,25.8557,25.846,25.8557,33907.0
2024-06-18 13:40:00,26.59,26.6,26.59,26.6,53791.0,25.846,25.8557,25.846,25.8557,53791.0
2024-06-18 13:45:00,26.6,26.6,26.59,26.59,74536.0,25.8557,25.8557,25.846,25.846,74536.0
2024-06-18 13:50:00,26.59,26.6,26.57,26.58,150107.0,25.846,25.8557,25.8265,25.8362,150107.0
2024-06-18 13:55:00,26.57,26.58,26.56,26.57,82229.0,25.8265,25.8362,25.8168,25.8265,82229.0
2024-06-18 14:00:00,26.57,26.58,26.54,26.55,240832.0,25.8265,25.8362,25.7974,25.8071,240832.0
2024-06-18 14:05:00,26.55,26.57,26.54,26.57,129788.0,25.8071,25.8265,25.7974,25.8265,129788.0
2024-06-18 14:10:00,26.57,26.57,26.55,26.55,138723.0,25.8265,25.8265,25.8071,25.8071,138723.0
2024-06-18 14:15:00,26.55,26.57,26.55,26.57,84106.0,25.8071,25.8265,25.8071,25.8265,84106.0
2024-06-18 14:20:00,26.57,26.57,26.56,26.57,40855.0,25.8265,25.8265,25.8168,25.8265,40855.0
2024-06-18 14:25:00,26.57,26.57,26.56,26.56,65449.0,25.8265,25.8265,25.8168,25.8168,65449.0
2024-06-18 14:30:00,26.57,26.57,26.56,26.56,51413.0,25.8265,25.8265,25.8168,25.8168,51413.0
2024-06-18 14:35:00,26.57,26.57,26.56,26.57,143057.0,25.8265,25.8265,25.8168,25.8265,143057.0
2024-06-18 14:40:00,26.57,26.57,26.55,26.55,96436.0,25.8265,25.8265,25.8071,25.8071,96436.0
2024-06-18 14:45:00,26.55,26.57,26.55,26.57,133998.0,25.8071,25.8265,25.8071,25.8265,133998.0
2024-06-18 14:50:00,26.56,26.57,26.56,26.57,65754.0,25.8168,25.8265,25.8168,25.8265,65754.0
2024-06-18 14:55:00,26.57,26.57,26.55,26.57,189222.0,25.8265,25.8265,25.8071,25.8265,189222.0
2024-06-18 15:00:00,26.57,26.57,26.55,26.55,107031.0,25.8265,25.8265,25.8071,25.8071,107031.0
2024-06-18 15:05:00,26.55,26.56,26.55,26.55,39701.0,25.8071,25.8168,25.8071,25.8071,39701.0
2024-06-18 15:10:00,26.55,26.56,26.55,26.55,29380.0,25.8071,25.8168,25.8071,25.8071,29380.0
2024-06-18 15:15:00,26.55,26.56,26.55,26.55,27952.0,25.8071,25.8168,25.8071,25.8071,27952.0
2024-06-18 15:20:00,26.55,26.56,26.55,26.55,35825.0,25.8071,25.8168,25.8071,25.8071,35825.0
2024-06-18 15:25:00,26.55,26.56,26.55,26.55,76971.0,25.8071,25.8168,25.8071,25.8071,76971.0
2024-06-18 15:30:00,26.55,26.56,26.55,26.55,84161.0,25.8071,25.8168,25.8071,25.8071,84161.0
2024-06-18 15:35:00,26.55,26.56,26.55,26.55,94508.0,25.8071,25.8168,25.8071,25.8071,94508.0
2024-06-18 15:40:00,26.56,26.56,26.55,26.55,143989.0,25.8168,25.8168,25.8071,25.8071,143989.0
2024-06-18 15:45:00,26.55,26.56,26.55,26.55,72653.0,25.8071,25.8168,25.8071,25.8071,72653.0
2024-06-18 15:50:00,26.55,26.57,26.55,26.57,490829.0,25.8071,25.8265,25.8071,25.8265,490829.0
2024-06-18 15:55:00,26.57,26.57,26.55,26.55,1150405.0,25.8265,25.8265,25.8071,25.8071,1150405.0
2024-06-20 09:30:00,26.97,26.99,26.92,26.97,1910962.0,26.2153,26.2348,26.1667,26.2153,1910962.0
2024-06-20 09:35:00,26.96,26.97,26.9,26.9,562723.0,26.2056,26.2153,26.1473,26.1473,562723.0
2024-06-20 09:40:00,26.91,26.92,26.88,26.9,512305.0,26.157,26.1667,26.1278,26.1473,512305.0
2024-06-20 09:45:00,26.9,26.93,26.89,26.91,764215.0,26.1473,26.1764,26.1376,26.157,764215.0
2024-06-20 09:50:00,26.91,26.92,26.89,26.91,335235.0,26.157,26.1667,26.1376,26.157,335235.0
2024-06-20 09:55:00,26.91,26.91,26.86,26.87,299651.0,26.157,26.157,26.1084,26.1181,299651.0
2024-06-20 10:00:00,26.87,26.89,26.85,26.86,252043.0,26.1181,26.1376,26.0987,26.1084,252043.0
2024-06-20 10:05:00,26.86,26.86,26.83,26.84,469523.0,26.1084,26.1084,26.0792,26.089,469523.0
2024-06-20 10:10:00,26.83,26.84,26.78,26.8,377783.0,26.0792,26.089,26.0306,26.0501,377783.0
2024-06-20 10:15:00,26.8,26.81,26.78,26.79,433985.0,26.0501,26.0598,26.0306,26.0404,433985.0
2024-06-20 10:20:00,26.79,26.83,26.79,26.82,296046.0,26.0404,26.0792,26.0404,26.0695,296046.0
2024-06-20 10:25:00,26.82,26.82,26.78,26.79,355296.0,26.0695,26.0695,26.0306,26.0404,355296.0
2024-06-20 10:30:00,26.79,26.81,26.78,26.8,363546.0,26.0404,26.0598,26.0306,26.0501,363546.0
2024-06-20 10:35:00,26.8,26.82,26.79,26.8,639203.0,26.0501,26.0695,26.0404,26.0501,639203.0
2024-06-20 10:40:00,26.8,26.82,26.79,26.82,346023.0,26.0501,26.0695,26.0404,26.0695,346023.0
2024-06-20 10:45:00,26.82,26.82,26.79,26.8,319748.0,26.0695,26.0695,26.0404,26.0501,319748.0
2024-06-20 10:50:00,26.8,26.85,26.8,26.85,248155.0,26.0501,26.0987,26.0501,26.0987,248155.0
2024-06-20 10:55:00,26.84,26.86,26.83,26.85,201955.0,26.089,26.1084,26.0792,26.0987,201955.0
2024-06-20 11:00:00,26.85,26.86,26.84,26.86,210411.0,26.0987,26.1084,26.089,26.1084,210411.0
2024-06-20 11:05:00,26.86,26.86,26.84,26.85,77029.0,26.1084,26.1084,26.089,26.0987,77029.0
2024-06-20 11:10:00,26.85,26.85,26.83,26.83,189058.0,26.0987,26.0987,26.0792,26.0792,189058.0
2024-06-20 11:15:00,26.83,26.83,26.79,26.8,317709.0,26.0792,26.0792,26.0404,26.0501,317709.0
2024-06-20 11:20:00,26.8,26.81,26.78,26.79,145499.0,26.0501,26.0598,26.0306,26.0404,145499.0
2024-06-20 11:25:00,26.79,26.8,26.78,26.8,186187.0,26.0404,26.0501,26.0306,26.0501,186187.0
2024-06-20 11:30:00,26.79,26.83,26.79,26.83,376158.0,26.0404,26.0792,26.0404,26.0792,376158.0
2024-06-20 11:35:00,26.83,26.84,26.82,26.84,363631.0,26.0792,26.089,26.0695,26.089,363631.0
2024-06-20 11:40:00,26.84,26.85,26.83,26.85,232236.0,26.089,26.0987,26.0792,26.0987,232236.0
2024-06-20 11:45:00,26.85,26.85,26.82,26.82,351352.0,26.0987,26.0987,26.0695,26.0695,351352.0
2024-06-20 11:50:00,26.82,26.82,26.81,26.82,269072.0,26.0695,26.0695,26.0598,26.0695,269072.0
2024-06-20 11:55:00,26.82,26.82,26.79,26.8,192910.0,26.0695,26.0695,26.0404,26.0501,192910.0
2024-06-20 12:00:00,26.79,26.79,26.78,26.79,253717.0,26.0404,26.0404,26.0306,26.0404,253717.0
2024-06-20 12:05:00,26.78,26.79,26.77,26.78,170930.0,26.0306,26.0404,26.0209,26.0306,170930.0
2024-06-20 12:10:00,26.78,26.78,26.76,26.77,82159.0,26.0306,26.0306,26.0112,26.0209,82159.0
2024-06-20 12:15:00,26.77,26.79,26.76,26.79,227897.0,26.0209,26.0404,26.0112,26.0404,227897.0
2024-06-20 12:20:00,26.79,26.79,26.76,26.77,208862.0,26.0404,26.0404,26.0112,26.0209,208862.0
2024-06-20 12:25:00,26.76,26.78,26.76,26.77,168134.0,26.0112,26.0306,26.0112,26.0209,168134.0
2024-06-20 12:30:00,26.77,26.77,26.74,26.76,768310.0,26.0209,26.0209,25.9918,26.0112,768310.0
2024-06-20 12:35:00,26.75,26.76,26.74,26.75,131355.0,26.0015,26.0112,25.9918,26.0015,131355.0
2024-06-20 12:40:00,26.75,26.78,26.75,26.78,111496.0,26.0015,26.0306,26.0015,26.0306,111496.0
2024-06-20 12:45:00,26.78,26.78,26.77,26.78,39961.0,26.0306,26.0306,26.0209,26.0306,39961.0
2024-06-20 12:50:00,26.78,26.8,26.77,26.79,239250.0,26.0306,26.0501,26.0209,26.0404,239250.0
2024-06-20 12:55:00,26.79,26.8,26.78,26.8,269577.0,26.0404,26.0501,26.0306,26.0501,269577.0
2024-06-20 13:00:00,26.8,26.8,26.78,26.8,245443.0,26.0501,26.0501,26.0306,26.0501,245443.0
2024-06-20 13:05:00,26.79,26.79,26.77,26.79,244331.0,26.0404,26.0404,26.0209,26.0404,244331.0
2024-06-20 13:10:00,26.79,26.8,26.78,26.8,132339.0,26.0404,26.0501,26.0306,26.0501,132339.0
2024-06-20 13:15:00,26.8,26.8,26.78,26.8,271409.0,26.0501,26.0501,26.0306,26.0501,271409.0
2024-06-20 13:20:00,26.8,26.8,26.77,26.77,563475.0,26.0501,26.0501,26.0209,26.0209,563475.0
2024-06-20 13:25:00,26.78,26.78,26.77,26.77,104232.0,26.0306,26.0306,26.0209,26.0209,104232.0
2024-06-20 13:30:00,26.78,26.79,26.75,26.76,206806.0,26.0306,26.0404,26.0015,26.0112,206806.0
2024-06-20 13:35:00,26.76,26.77,26.75,26.76,277924.0,26.0112,26.0209,26.0015,26.0112,277924.0
2024-06-20 13:40:00,26.76,26.78,26.75,26.78,173353.0,26.0112,26.0306,26.0015,26.0306,173353.0
2024-06-20 13:45:00,26.78,26.82,26.78,26.82,309426.0,26.0306,26.0695,26.0306,26.0695,309426.0
2024-06-20 13:50:00,26.82,26.82,26.79,26.8,142483.0,26.0695,26.0695,26.0404,26.0501,142483.0
2024-06-20 13:55:00,26.8,26.82,26.79,26.82,279445.0,26.0501,26.0695,26.0404,26.0695,279445.0
2024-06-20 14:00:00,26.82,26.83,26.81,26.83,299727.0,26.0695,26.0792,26.0598,26.0792,299727.0
2024-06-20 14:05:00,26.83,26.84,26.82,26.84,194955.0,26.0792,26.089,26.0695,26.089,194955.0
2024-06-20 14:10:00,26.84,26.84,26.82,26.84,288335.0,26.089,26.089,26.0695,26.089,288335.0
2024-06-20 14:15:00,26.84,26.84,26.83,26.84,136664.0,26.089,26.089,26.0792,26.089,136664.0
2024-06-20 14:20:00,26.84,26.85,26.83,26.85,290898.0,26.089,26.0987,26.0792,26.0987,290898.0
2024-06-20 14:25:00,26.84,26.85,26.84,26.85,207693.0,26.089,26.0987,26.089,26.0987,207693.0
2024-06-20 14:30:00,26.85,26.86,26.84,26.85,463897.0,26.0987,26.1084,26.089,26.0987,463897.0
2024-06-20 14:35:00,26.85,26.86,26.84,26.86,130780.0,26.0987,26.1084,26.089,26.1084,130780.0
2024-06-20 14:40:00,26.86,26.86,26.85,26.85,151504.0,26.1084,26.1084,26.0987,26.0987,151504.0
2024-06-20 14:45:00,26.86,26.86,26.85,26.86,110725.0,26.1084,26.1084,26.0987,26.1084,110725.0
2024-06-20 14:50:00,26.86,26.86,26.85,26.86,98575.0,26.1084,26.1084,26.0987,26.1084,98575.0
2024-06-20 14:55:00,26.86,26.86,26.85,26.86,217180.0,26.1084,26.1084,26.0987,26.1084,217180.0
2024-06-20 15:00:00,26.86,26.86,26.83,26.85,366375.0,26.1084,26.1084,26.0792,26.0987,366375.0
2024-06-20 15:05:00,26.85,26.86,26.84,26.86,340640.0,26.0987,26.1084,26.089,26.1084,340640.0
2024-06-20 15:10:00,26.86,26.86,26.85,26.86,90316.0,26.1084,26.1084,26.0987,26.1084,90316.0
2024-06-20 15:15:00,26.86,26.86,26.85,26.86,77868.0,26.1084,26.1084,26.0987,26.1084,77868.0
2024-06-20 15:20:00,26.86,26.86,26.83,26.83,409422.0,26.1084,26.1084,26.0792,26.0792,409422.0
2024-06-20 15:25:00,26.84,26.85,26.83,26.84,540187.0,26.089,26.0987,26.0792,26.089,540187.0
2024-06-20 15:30:00,26.85,26.85,26.83,26.85,179028.0,26.0987,26.0987,26.0792,26.0987,179028.0
2024-06-20 15:35:00,26.85,26.85,26.84,26.84,127555.0,26.0987,26.0987,26.089,26.089,127555.0
2024-06-20 15:40:00,26.85,26.85,26.84,26.85,218374.0,26.0987,26.0987,26.089,26.0987,218374.0
2024-06-20 15:45:00,26.85,26.85,26.84,26.85,420570.0,26.0987,26.0987,26.089,26.0987,420570.0
2024-06-20 15:50:00,26.84,26.86,26.84,26.86,1021879.0,26.089,26.1084,26.089,26.1084,1021879.0
2024-06-20 15:55:00,26.85,26.88,26.85,26.88,3289820.0,26.0987,26.1278,26.0987,26.1278,3289820.0
2024-06-21 09:30:00,26.61,26.63,26.58,26.63,788070.0,25.8654,25.8848,25.8362,25.8848,788070.0
2024-06-21 09:35:00,26.62,26.67,26.59,26.67,884340.0,25.8751,25.9237,25.846,25.9237,884340.0
2024-06-21 09:40:00,26.67,26.67,26.63,26.67,423978.0,25.9237,25.9237,25.8848,25.9237,423978.0
2024-06-21 09:45:00,26.66,26.67,26.6,26.64,514478.0,25.914,25.9237,25.8557,25.8946,514478.0
2024-06-21 09:50:00,26.64,26.65,26.58,26.58,258843.0,25.8946,25.9043,25.8362,25.8362,258843.0
2024-06-21 09:55:00,26.58,26.61,26.58,26.61,345638.0,25.8362,25.8654,25.8362,25.8654,345638.0
2024-06-21 10:00:00,26.61,26.63,26.59,26.61,458711.0,25.8654,25.8848,25.846,25.8654,458711.0
2024-06-21 10:05:00,26.61,26.61,26.57,26.58,311227.0,25.8654,25.8654,25.8265,25.8362,311227.0
2024-06-21 10:10:00,26.58,26.58,26.55,26.57,182301.0,25.8362,25.8362,25.8071,25.8265,182301.0
2024-06-21 10:15:00,26.57,26.57,26.54,26.57,342439.0,25.8265,25.8265,25.7974,25.8265,342439.0
2024-06-21 10:20:00,26.57,26.58,26.54,26.55,439722.0,25.8265,25.8362,25.7974,25.8071,439722.0
2024-06-21 10:25:00,26.55,26.57,26.55,26.57,259093.0,25.8071,25.8265,25.8071,25.8265,259093.0
2024-06-21 10:30:00,26.57,26.57,26.54,26.56,403961.0,25.8265,25.8265,25.7974,25.8168,403961.0
2024-06-21 10:35:00,26.56,26.59,26.55,26.58,390776.0,25.8168,25.846,25.8071,25.8362,390776.0
2024-06-21 10:40:00,26.58,26.58,26.56,26.57,89931.0,25.8362,25.8362,25.8168,25.8265,89931.0
2024-06-21 10:45:00,26.57,26.58,26.55,26.57,320180.0,25.8265,25.8362,25.8071,25.8265,320180.0
2024-06-21 10:50:00,26.57,26.57,26.55,26.55,199969.0,25.8265,25.8265,25.8071,25.8071,199969.0
2024-06-21 10:55:00,26.56,26.57,26.53,26.54,307588.0,25.8168,25.8265,25.7876,25.7974,307588.0
2024-06-21 11:00:00,26.53,26.54,26.51,26.52,370636.0,25.7876,25.7974,25.7682,25.7779,370636.0
2024-06-21 11:05:00,26.52,26.53,26.51,26.52,147518.0,25.7779,25.7876,25.7682,25.7779,147518.0
2024-06-21 11:10:00,26.51,26.52,26.5,26.5,360402.0,25.7682,25.7779,25.7585,25.7585,360402.0
2024-06-21 11:15:00,26.51,26.51,26.48,26.51,442907.0,25.7682,25.7682,25.739,25.7682,442907.0
2024-06-21 11:20:00,26.51,26.51,26.49,26.49,244970.0,25.7682,25.7682,25.7488,25.7488,244970.0
2024-06-21 11:25:00,26.49,26.52,26.49,26.52,279182.0,25.7488,25.7779,25.7488,25.7779,279182.0
2024-06-21 11:30:00,26.52,26.52,26.5,26.51,240182.0,25.7779,25.7779,25.7585,25.7682,240182.0
2024-06-21 11:35:00,26.51,26.53,26.5,26.52,341645.0,25.7682,25.7876,25.7585,25.7779,341645.0
2024-06-21 11:40:00,26.52,26.53,26.51,26.52,224828.0,25.7779,25.7876,25.7682,25.7779,224828.0
2024-06-21 11:45:00,26.52,26.53,26.51,26.53,161769.0,25.7779,25.7876,25.7682,25.7876,161769.0
2024-06-21 11:50:00,26.53,26.54,26.52,26.54,252106.0,25.7876,25.7974,25.7779,25.7974,252106.0
2024-06-21 11:55:00,26.54,26.56,26.53,26.55,386089.0,25.7974,25.8168,25.7876,25.8071,386089.0
2024-06-21 12:00:00,26.56,26.56,26.54,26.55,210001.0,25.8168,25.8168,25.7974,25.8071,210001.0
2024-06-21 12:05:00,26.54,26.57,26.54,26.57,177949.0,25.7974,25.8265,25.7974,25.8265,177949.0
2024-06-21 12:10:00,26.57,26.58,26.56,26.57,174961.0,25.8265,25.8362,25.8168,25.8265,174961.0
2024-06-21 12:15:00,26.56,26.58,26.56,26.58,134201.0,25.8168,25.8362,25.8168,25.8362,134201.0
2024-06-21 12:20:00,26.58,26.59,26.57,26.57,131714.0,25.8362,25.846,25.8265,25.8265,131714.0
2024-06-21 12:25:00,26.57,26.58,26.56,26.57,92300.0,25.8265,25.8362,25.8168,25.8265,92300.0
2024-06-21 12:30:00,26.57,26.57,26.56,26.56,108424.0,25.8265,25.8265,25.8168,25.8168,108424.0
2024-06-21 12:35:00,26.56,26.57,26.55,26.55,105567.0,25.8168,25.8265,25.8071,25.8071,105567.0
2024-06-21 12:40:00,26.55,26.56,26.55,26.55,62658.0,25.8071,25.8168,25.8071,25.8071,62658.0
2024-06-21 12:45:00,26.55,26.56,26.54,26.55,111699.0,25.8071,25.8168,25.7974,25.8071,111699.0
2024-06-21 12:50:00,26.54,26.55,26.53,26.54,227360.0,25.7974,25.8071,25.7876,25.7974,227360.0
2024-06-21 12:55:00,26.54,26.54,26.52,26.53,122008.0,25.7974,25.7974,25.7779,25.7876,122008.0
2024-06-21 13:00:00,26.52,26.53,26.51,26.51,220347.0,25.7779,25.7876,25.7682,25.7682,220347.0
2024-06-21 13:05:00,26.51,26.52,26.5,26.5,163904.0,25.7682,25.7779,25.7585,25.7585,163904.0
2024-06-21 13:10:00,26.5,26.51,26.49,26.49,139205.0,25.7585,25.7682,25.7488,25.7488,139205.0
2024-06-21 13:15:00,26.49,26.5,26.48,26.49,178699.0,25.7488,25.7585,25.739,25.7488,178699.0
2024-06-21 13:20:00,26.49,26.49,26.48,26.48,126935.0,25.7488,25.7488,25.739,25.739,126935.0
2024-06-21 13:25:00,26.49,26.49,26.48,26.49,51014.0,25.7488,25.7488,25.739,25.7488,51014.0
2024-06-21 13:30:00,26.49,26.49,26.47,26.48,124515.0,25.7488,25.7488,25.7293,25.739,124515.0
2024-06-21 13:35:00,26.48,26.48,26.47,26.48,250637.0,25.739,25.739,25.7293,25.739,250637.0
2024-06-21 13:40:00,26.48,26.48,26.47,26.47,66909.0,25.739,25.739,25.7293,25.7293,66909.0
2024-06-21 13:45:00,26.48,26.48,26.47,26.48,62272.0,25.739,25.739,25.7293,25.739,62272.0
2024-06-21 13:50:00,26.48,26.48,26.47,26.48,52100.0,25.739,25.739,25.7293,25.739,52100.0
2024-06-21 13:55:00,26.47,26.48,26.47,26.47,90841.0,25.7293,25.739,25.7293,25.7293,90841.0
2024-06-21 14:00:00,26.48,26.48,26.46,26.47,235517.0,25.739,25.739,25.7196,25.7293,235517.0
2024-06-21 14:05:00,26.46,26.48,26.46,26.48,250354.0,25.7196,25.739,25.7196,25.739,250354.0
2024-06-21 14:10:00,26.47,26.48,26.47,26.48,171306.0,25.7293,25.739,25.7293,25.739,171306.0
2024-06-21 14:15:00,26.48,26.48,26.47,26.48,127617.0,25.739,25.739,25.7293,25.739,127617.0
2024-06-21 14:20:00,26.48,26.49,26.47,26.49,122430.0,25.739,25.7488,25.7293,25.7488,122430.0
2024-06-21 14:25:00,26.49,26.51,26.48,26.5,235067.0,25.7488,25.7682,25.739,25.7585,235067.0
2024-06-21 14:30:00,26.5,26.5,26.49,26.5,54733.0,25.7585,25.7585,25.7488,25.7585,54733.0
2024-06-21 14:35:00,26.5,26.5,26.48,26.49,282631.0,25.7585,25.7585,25.739,25.7488,282631.0
2024-06-21 14:40:00,26.49,26.49,26.48,26.49,57164.0,25.7488,25.7488,25.739,25.7488,57164.0
2024-06-21 14:45:00,26.49,26.5,26.48,26.49,303287.0,25.7488,25.7585,25.739,25.7488,303287.0
2024-06-21 14:50:00,26.5,26.5,26.48,26.48,130559.0,25.7585,25.7585,25.739,25.739,130559.0
2024-06-21 14:55:00,26.48,26.5,26.48,26.5,548732.0,25.739,25.7585,25.739,25.7585,548732.0
2024-06-21 15:00:00,26.5,26.5,26.48,26.49,111271.0,25.7585,25.7585,25.739,25.7488,111271.0
2024-06-21 15:05:00,26.49,26.49,26.47,26.47,323847.0,25.7488,25.7488,25.7293,25.7293,323847.0
2024-06-21 15:10:00,26.47,26.48,26.45,26.46,214121.0,25.7293,25.739,25.7099,25.7196,214121.0
2024-06-21 15:15:00,26.46,26.46,26.45,26.45,89465.0,25.7196,25.7196,25.7099,25.7099,89465.0
2024-06-21 15:20:00,26.46,26.48,26.45,26.48,1020778.0,25.7196,25.739,25.7099,25.739,1020778.0
2024-06-21 15:25:00,26.48,26.5,26.47,26.5,337343.0,25.739,25.7585,25.7293,25.7585,337343.0
2024-06-21 15:30:00,26.5,26.5,26.48,26.49,481407.0,25.7585,25.7585,25.739,25.7488,481407.0
2024-06-21 15:35:00,26.49,26.49,26.48,26.49,188111.0,25.7488,25.7488,25.739,25.7488,188111.0
2024-06-21 15:40:00,26.48,26.49,26.47,26.48,639045.0,25.739,25.7488,25.7293,25.739,639045.0
2024-06-21 15:45:00,26.47,26.48,26.46,26.46,432666.0,25.7293,25.739,25.7196,25.7196,432666.0
2024-06-21 15:50:00,26.46,26.48,26.45,26.48,896778.0,25.7196,25.739,25.7099,25.739,896778.0
2024-06-21 15:55:00,26.48,26.48,26.44,26.45,3115235.0,25.739,25.739,25.7002,25.7099,3115235.0
2024-06-24 09:30:00,26.63,26.77,26.63,26.76,711399.0,25.8848,26.0209,25.8848,26.0112,711399.0
2024-06-24 09:35:00,26.75,26.81,26.74,26.74,519763.0,26.0015,26.0598,25.9918,25.9918,519763.0
2024-06-24 09:40:00,26.74,26.75,26.69,26.72,339868.0,25.9918,26.0015,25.9432,25.9723,339868.0
2024-06-24 09:45:00,26.71,26.8,26.71,26.79,304330.0,25.9626,26.0501,25.9626,26.0404,304330.0
2024-06-24 09:50:00,26.8,26.87,26.79,26.87,710737.0,26.0501,26.1181,26.0404,26.1181,710737.0
2024-06-24 09:55:00,26.87,26.9,26.86,26.89,509934.0,26.1181,26.1473,26.1084,26.1376,509934.0
2024-06-24 10:00:00,26.9,26.93,26.89,26.9,306799.0,26.1473,26.1764,26.1376,26.1473,306799.0
2024-06-24 10:05:00,26.89,26.93,26.89,26.93,490532.0,26.1376,26.1764,26.1376,26.1764,490532.0
2024-06-24 10:10:00,26.93,26.95,26.91,26.91,417848.0,26.1764,26.1959,26.157,26.157,417848.0
2024-06-24 10:15:00,26.92,26.92,26.88,26.88,201378.0,26.1667,26.1667,26.1278,26.1278,201378.0
2024-06-24 10:20:00,26.89,26.91,26.88,26.89,465003.0,26.1376,26.157,26.1278,26.1376,465003.0
2024-06-24 10:25:00,26.89,26.9,26.86,26.87,243063.0,26.1376,26.1473,26.1084,26.1181,243063.0
2024-06-24 10:30:00,26.87,26.9,26.86,26.89,272696.0,26.1181,26.1473,26.1084,26.1376,272696.0
2024-06-24 10:35:00,26.89,26.92,26.88,26.92,491178.0,26.1376,26.1667,26.1278,26.1667,491178.0
2024-06-24 10:40:00,26.92,26.92,26.89,26.89,236339.0,26.1667,26.1667,26.1376,26.1376,236339.0
2024-06-24 10:45:00,26.89,26.9,26.88,26.88,212465.0,26.1376,26.1473,26.1278,26.1278,212465.0
2024-06-24 10:50:00,26.88,26.89,26.86,26.88,207766.0,26.1278,26.1376,26.1084,26.1278,207766.0
2024-06-24 10:55:00,26.88,26.9,26.87,26.89,195957.0,26.1278,26.1473,26.1181,26.1376,195957.0
2024-06-24 11:00:00,26.89,26.89,26.87,26.88,262746.0,26.1376,26.1376,26.1181,26.1278,262746.0
2024-06-24 11:05:00,26.89,26.9,26.87,26.87,234310.0,26.1376,26.1473,26.1181,26.1181,234310.0
2024-06-24 11:10:00,26.87,26.87,26.85,26.86,177638.0,26.1181,26.1181,26.0987,26.1084,177638.0
2024-06-24 11:15:00,26.86,26.87,26.84,26.85,261198.0,26.1084,26.1181,26.089,26.0987,261198.0
2024-06-24 11:20:00,26.85,26.85,26.82,26.83,431033.0,26.0987,26.0987,26.0695,26.0792,431033.0
2024-06-24 11:25:00,26.83,26.84,26.82,26.83,406579.0,26.0792,26.089,26.0695,26.0792,406579.0
2024-06-24 11:30:00,26.83,26.85,26.82,26.84,165268.0,26.0792,26.0987,26.0695,26.089,165268.0
2024-06-24 11:35:00,26.85,26.85,26.83,26.85,111791.0,26.0987,26.0987,26.0792,26.0987,111791.0
2024-06-24 11:40:00,26.85,26.85,26.82,26.83,268963.0,26.0987,26.0987,26.0695,26.0792,268963.0
2024-06-24 11:45:00,26.82,26.83,26.82,26.83,83628.0,26.0695,26.0792,26.0695,26.0792,83628.0
2024-06-24 11:50:00,26.83,26.84,26.82,26.83,503646.0,26.0792,26.089,26.0695,26.0792,503646.0
2024-06-24 11:55:00,26.83,26.83,26.81,26.82,117782.0,26.0792,26.0792,26.0598,26.0695,117782.0
2024-06-24 12:00:00,26.82,26.82,26.8,26.8,165540.0,26.0695,26.0695,26.0501,26.0501,165540.0
2024-06-24 12:05:00,26.8,26.81,26.79,26.8,218313.0,26.0501,26.0598,26.0404,26.0501,218313.0
2024-06-24 12:10:00,26.8,26.8,26.79,26.79,38157.0,26.0501,26.0501,26.0404,26.0404,38157.0
2024-06-24 12:15:00,26.79,26.8,26.79,26.8,127123.0,26.0404,26.0501,26.0404,26.0501,127123.0
2024-06-24 12:20:00,26.8,26.81,26.79,26.8,305529.0,26.0501,26.0598,26.0404,26.0501,305529.0
2024-06-24 12:25:00,26.8,26.8,26.78,26.79,117526.0,26.0501,26.0501,26.0306,26.0404,117526.0
2024-06-24 12:30:00,26.78,26.79,26.77,26.78,112290.0,26.0306,26.0404,26.0209,26.0306,112290.0
2024-06-24 12:35:00,26.78,26.79,26.77,26.78,128855.0,26.0306,26.0404,26.0209,26.0306,128855.0
2024-06-24 12:40:00,26.78,26.79,26.76,26.77,122501.0,26.0306,26.0404,26.0112,26.0209,122501.0
2024-06-24 12:45:00,26.77,26.78,26.76,26.78,81870.0,26.0209,26.0306,26.0112,26.0306,81870.0
2024-06-24 12:50:00,26.78,26.78,26.77,26.78,82221.0,26.0306,26.0306,26.0209,26.0306,82221.0
2024-06-24 12:55:00,26.78,26.78,26.75,26.76,245558.0,26.0306,26.0306,26.0015,26.0112,245558.0
2024-06-24 13:00:00,26.76,26.76,26.74,26.76,229465.0,26.0112,26.0112,25.9918,26.0112,229465.0
2024-06-24 13:05:00,26.76,26.76,26.72,26.73,116083.0,26.0112,26.0112,25.9723,25.982,116083.0
2024-06-24 13:10:00,26.73,26.73,26.71,26.72,158333.0,25.982,25.982,25.9626,25.9723,158333.0
2024-06-24 13:15:00,26.71,26.73,26.71,26.73,152318.0,25.9626,25.982,25.9626,25.982,152318.0
2024-06-24 13:20:00,26.73,26.73,26.71,26.71,180229.0,25.982,25.982,25.9626,25.9626,180229.0
2024-06-24 13:25:00,26.71,26.73,26.71,26.73,148387.0,25.9626,25.982,25.9626,25.982,148387.0
2024-06-24 13:30:00,26.73,26.73,26.71,26.71,347990.0,25.982,25.982,25.9626,25.9626,347990.0
2024-06-24 13:35:00,26.71,26.74,26.71,26.74,165248.0,25.9626,25.9918,25.9626,25.9918,165248.0
2024-06-24 13:40:00,26.74,26.74,26.73,26.73,280782.0,25.9918,25.9918,25.982,25.982,280782.0
2024-06-24 13:45:00,26.73,26.74,26.72,26.73,170814.0,25.982,25.9918,25.9723,25.982,170814.0
2024-06-24 13:50:00,26.73,26.73,26.71,26.73,333869.0,25.982,25.982,25.9626,25.982,333869.0
2024-06-24 13:55:00,26.73,26.74,26.72,26.72,138906.0,25.982,25.9918,25.9723,25.9723,138906.0
2024-06-24 14:00:00,26.72,26.73,26.71,26.73,173692.0,25.9723,25.982,25.9626,25.982,173692.0
2024-06-24 14:05:00,26.72,26.73,26.72,26.73,33783.0,25.9723,25.982,25.9723,25.982,33783.0
2024-06-24 14:10:00,26.73,26.73,26.72,26.73,27000.0,25.982,25.982,25.9723,25.982,27000.0
2024-06-24 14:15:00,26.73,26.73,26.71,26.72,127365.0,25.982,25.982,25.9626,25.9723,127365.0
2024-06-24 14:20:00,26.72,26.72,26.71,26.71,49292.0,25.9723,25.9723,25.9626,25.9626,49292.0
2024-06-24 14:25:00,26.71,26.72,26.71,26.71,74171.0,25.9626,25.9723,25.9626,25.9626,74171.0
2024-06-24 14:30:00,26.71,26.72,26.71,26.71,72207.0,25.9626,25.9723,25.9626,25.9626,72207.0
2024-06-24 14:35:00,26.72,26.76,26.71,26.76,317361.0,25.9723,26.0112,25.9626,26.0112,317361.0
2024-06-24 14:40:00,26.76,26.77,26.75,26.76,144455.0,26.0112,26.0209,26.0015,26.0112,144455.0
2024-06-24 14:45:00,26.76,26.79,26.75,26.78,494932.0,26.0112,26.0404,26.0015,26.0306,494932.0
2024-06-24 14:50:00,26.78,26.79,26.77,26.78,220175.0,26.0306,26.0404,26.0209,26.0306,220175.0
2024-06-24 14:55:00,26.78,26.78,26.77,26.77,89149.0,26.0306,26.0306,26.0209,26.0209,89149.0
2024-06-24 15:00:00,26.77,26.78,26.76,26.76,168876.0,26.0209,26.0306,26.0112,26.0112,168876.0
2024-06-24 15:05:00,26.76,26.77,26.76,26.77,68495.0,26.0112,26.0209,26.0112,26.0209,68495.0
2024-06-24 15:10:00,26.77,26.77,26.76,26.77,43210.0,26.0209,26.0209,26.0112,26.0209,43210.0
2024-06-24 15:15:00,26.77,26.77,26.75,26.75,169988.0,26.0209,26.0209,26.0015,26.0015,169988.0
2024-06-24 15:20:00,26.75,26.76,26.75,26.76,83365.0,26.0015,26.0112,26.0015,26.0112,83365.0
2024-06-24 15:25:00,26.75,26.76,26.75,26.76,189563.0,26.0015,26.0112,26.0015,26.0112,189563.0
2024-06-24 15:30:00,26.76,26.76,26.75,26.76,62348.0,26.0112,26.0112,26.0015,26.0112,62348.0
2024-06-24 15:35:00,26.76,26.76,26.75,26.75,145624.0,26.0112,26.0112,26.0015,26.0015,145624.0
2024-06-24 15:40:00,26.76,26.76,26.74,26.74,701452.0,26.0112,26.0112,25.9918,25.9918,701452.0
2024-06-24 15:45:00,26.74,26.75,26.72,26.72,148190.0,25.9918,26.0015,25.9723,25.9723,148190.0
2024-06-24 15:50:00,26.73,26.73,26.72,26.73,801562.0,25.982,25.982,25.9723,25.982,801562.0
2024-06-24 15:55:00,26.73,26.73,26.68,26.72,3237202.0,25.982,25.982,25.9334,25.9723,3237202.0
2024-06-25 09:30:00,26.57,26.6,26.54,26.57,798709.0,25.8265,25.8557,25.7974,25.8265,798709.0
2024-06-25 09:35:00,26.57,26.6,26.53,26.53,1530741.0,25.8265,25.8557,25.7876,25.7876,1530741.0
2024-06-25 09:40:00,26.53,26.54,26.5,26.51,313516.0,25.7876,25.7974,25.7585,25.7682,313516.0
2024-06-25 09:45:00,26.52,26.52,26.48,26.52,368397.0,25.7779,25.7779,25.739,25.7779,368397.0
2024-06-25 09:50:00,26.51,26.52,26.49,26.5,85717.0,25.7682,25.7779,25.7488,25.7585,85717.0
2024-06-25 09:55:00,26.49,26.5,26.44,26.46,279492.0,25.7488,25.7585,25.7002,25.7196,279492.0
2024-06-25 10:00:00,26.46,26.48,26.45,26.48,429175.0,25.7196,25.739,25.7099,25.739,429175.0
2024-06-25 10:05:00,26.47,26.48,26.46,26.47,222336.0,25.7293,25.739,25.7196,25.7293,222336.0
2024-06-25 10:10:00,26.46,26.49,26.45,26.49,230091.0,25.7196,25.7488,25.7099,25.7488,230091.0
2024-06-25 10:15:00,26.49,26.49,26.46,26.47,121489.0,25.7488,25.7488,25.7196,25.7293,121489.0
2024-06-25 10:20:00,26.46,26.51,26.46,26.51,385630.0,25.7196,25.7682,25.7196,25.7682,385630.0
2024-06-25 10:25:00,26.51,26.51,26.49,26.49,108211.0,25.7682,25.7682,25.7488,25.7488,108211.0
2024-06-25 10:30:00,26.5,26.5,26.47,26.49,440099.0,25.7585,25.7585,25.7293,25.7488,440099.0
2024-06-25 10:35:00,26.49,26.5,26.48,26.5,549167.0,25.7488,25.7585,25.739,25.7585,549167.0
2024-06-25 10:40:00,26.5,26.5,26.48,26.49,462942.0,25.7585,25.7585,25.739,25.7488,462942.0
2024-06-25 10:45:00,26.49,26.49,26.47,26.48,237642.0,25.7488,25.7488,25.7293,25.739,237642.0
2024-06-25 10:50:00,26.48,26.48,26.46,26.48,206009.0,25.739,25.739,25.7196,25.739,206009.0
2024-06-25 10:55:00,26.48,26.48,26.47,26.48,106435.0,25.739,25.739,25.7293,25.739,106435.0
2024-06-25 11:00:00,26.47,26.48,26.46,26.48,157131.0,25.7293,25.739,25.7196,25.739,157131.0
2024-06-25 11:05:00,26.48,26.49,26.47,26.49,97692.0,25.739,25.7488,25.7293,25.7488,97692.0
2024-06-25 11:10:00,26.48,26.5,26.47,26.49,219152.0,25.739,25.7585,25.7293,25.7488,219152.0
2024-06-25 11:15:00,26.49,26.49,26.46,26.47,147104.0,25.7488,25.7488,25.7196,25.7293,147104.0
2024-06-25 11:20:00,26.46,26.5,26.46,26.49,298902.0,25.7196,25.7585,25.7196,25.7488,298902.0
2024-06-25 11:25:00,26.48,26.49,26.47,26.47,117061.0,25.739,25.7488,25.7293,25.7293,117061.0
2024-06-25 11:30:00,26.47,26.49,26.47,26.48,240343.0,25.7293,25.7488,25.7293,25.739,240343.0
2024-06-25 11:35:00,26.48,26.48,26.46,26.46,143352.0,25.739,25.739,25.7196,25.7196,143352.0
2024-06-25 11:40:00,26.47,26.48,26.46,26.46,375749.0,25.7293,25.739,25.7196,25.7196,375749.0
2024-06-25 11:45:00,26.47,26.49,26.46,26.49,137203.0,25.7293,25.7488,25.7196,25.7488,137203.0
2024-06-25 11:50:00,26.49,26.49,26.47,26.48,232270.0,25.7488,25.7488,25.7293,25.739,232270.0
2024-06-25 11:55:00,26.49,26.49,26.47,26.49,250216.0,25.7488,25.7488,25.7293,25.7488,250216.0
2024-06-25 12:00:00,26.49,26.49,26.46,26.46,170758.0,25.7488,25.7488,25.7196,25.7196,170758.0
2024-06-25 12:05:00,26.46,26.47,26.46,26.47,42659.0,25.7196,25.7293,25.7196,25.7293,42659.0
2024-06-25 12:10:00,26.46,26.47,26.46,26.46,150970.0,25.7196,25.7293,25.7196,25.7196,150970.0
2024-06-25 12:15:00,26.46,26.47,26.46,26.46,175484.0,25.7196,25.7293,25.7196,25.7196,175484.0
2024-06-25 12:20:00,26.46,26.47,26.45,26.45,94458.0,25.7196,25.7293,25.7099,25.7099,94458.0
2024-06-25 12:25:00,26.45,26.47,26.45,26.46,102673.0,25.7099,25.7293,25.7099,25.7196,102673.0
2024-06-25 12:30:00,26.46,26.47,26.44,26.45,404732.0,25.7196,25.7293,25.7002,25.7099,404732.0
2024-06-25 12:35:00,26.45,26.47,26.44,26.46,138014.0,25.7099,25.7293,25.7002,25.7196,138014.0
2024-06-25 12:40:00,26.46,26.47,26.45,26.46,99335.0,25.7196,25.7293,25.7099,25.7196,99335.0
2024-06-25 12:45:00,26.45,26.47,26.44,26.46,203161.0,25.7099,25.7293,25.7002,25.7196,203161.0
2024-06-25 12:50:00,26.46,26.48,26.46,26.47,104369.0,25.7196,25.739,25.7196,25.7293,104369.0
2024-06-25 12:55:00,26.47,26.48,26.46,26.48,176526.0,25.7293,25.739,25.7196,25.739,176526.0
2024-06-25 13:00:00,26.48,26.48,26.46,26.47,183243.0,25.739,25.739,25.7196,25.7293,183243.0
2024-06-25 13:05:00,26.46,26.49,26.46,26.49,211948.0,25.7196,25.7488,25.7196,25.7488,211948.0
2024-06-25 13:10:00,26.49,26.49,26.48,26.49,27453.0,25.7488,25.7488,25.739,25.7488,27453.0
2024-06-25 13:15:00,26.49,26.49,26.48,26.48,40032.0,25.7488,25.7488,25.739,25.739,40032.0
2024-06-25 13:20:00,26.49,26.49,26.48,26.49,57303.0,25.7488,25.7488,25.739,25.7488,57303.0
2024-06-25 13:25:00,26.49,26.49,26.48,26.49,14909.0,25.7488,25.7488,25.739,25.7488,14909.0
2024-06-25 13:30:00,26.49,26.49,26.48,26.49,15352.0,25.7488,25.7488,25.739,25.7488,15352.0
2024-06-25 13:35:00,26.49,26.49,26.48,26.49,21809.0,25.7488,25.7488,25.739,25.7488,21809.0
2024-06-25 13:40:00,26.48,26.5,26.48,26.49,81608.0,25.739,25.7585,25.739,25.7488,81608.0
2024-06-25 13:45:00,26.5,26.5,26.49,26.49,18763.0,25.7585,25.7585,25.7488,25.7488,18763.0
2024-06-25 13:50:00,26.49,26.5,26.49,26.49,65071.0,25.7488,25.7585,25.7488,25.7488,65071.0
2024-06-25 13:55:00,26.5,26.5,26.49,26.49,16782.0,25.7585,25.7585,25.7488,25.7488,16782.0
2024-06-25 14:00:00,26.5,26.5,26.49,26.49,31858.0,25.7585,25.7585,25.7488,25.7488,31858.0
2024-06-25 14:05:00,26.49,26.5,26.49,26.49,20771.0,25.7488,25.7585,25.7488,25.7488,20771.0
2024-06-25 14:10:00,26.5,26.5,26.49,26.5,33574.0,25.7585,25.7585,25.7488,25.7585,33574.0
2024-06-25 14:15:00,26.5,26.5,26.48,26.49,165648.0,25.7585,25.7585,25.739,25.7488,165648.0
2024-06-25 14:20:00,26.49,26.49,26.48,26.48,60890.0,25.7488,25.7488,25.739,25.739,60890.0
2024-06-25 14:25:00,26.49,26.51,26.48,26.51,232651.0,25.7488,25.7682,25.739,25.7682,232651.0
2024-06-25 14:30:00,26.5,26.51,26.5,26.5,8073.0,25.7585,25.7682,25.7585,25.7585,8073.0
2024-06-25 14:35:00,26.5,26.51,26.49,26.5,179670.0,25.7585,25.7682,25.7488,25.7585,179670.0
2024-06-25 14:40:00,26.5,26.5,26.48,26.5,202249.0,25.7585,25.7585,25.739,25.7585,202249.0
2024-06-25 14:45:00,26.5,26.51,26.49,26.5,251232.0,25.7585,25.7682,25.7488,25.7585,251232.0
2024-06-25 14:50:00,26.5,26.5,26.49,26.5,75146.0,25.7585,25.7585,25.7488,25.7585,75146.0
2024-06-25 14:55:00,26.5,26.5,26.49,26.5,93979.0,25.7585,25.7585,25.7488,25.7585,93979.0
2024-06-25 15:00:00,26.5,26.5,26.49,26.5,17615.0,25.7585,25.7585,25.7488,25.7585,17615.0
2024-06-25 15:05:00,26.5,26.5,26.49,26.49,380428.0,25.7585,25.7585,25.7488,25.7488,380428.0
2024-06-25 15:10:00,26.49,26.49,26.48,26.49,105377.0,25.7488,25.7488,25.739,25.7488,105377.0
2024-06-25 15:15:00,26.49,26.5,26.48,26.48,196815.0,25.7488,25.7585,25.739,25.739,196815.0
2024-06-25 15:20:00,26.49,26.49,26.48,26.49,59261.0,25.7488,25.7488,25.739,25.7488,59261.0
2024-06-25 15:25:00,26.49,26.49,26.48,26.49,79113.0,25.7488,25.7488,25.739,25.7488,79113.0
2024-06-25 15:30:00,26.49,26.49,26.48,26.49,132382.0,25.7488,25.7488,25.739,25.7488,132382.0
2024-06-25 15:35:00,26.49,26.51,26.48,26.5,345478.0,25.7488,25.7682,25.739,25.7585,345478.0
2024-06-25 15:40:00,26.5,26.51,26.49,26.51,168614.0,25.7585,25.7682,25.7488,25.7682,168614.0
2024-06-25 15:45:00,26.51,26.51,26.5,26.5,248738.0,25.7682,25.7682,25.7585,25.7585,248738.0
2024-06-25 15:50:00,26.5,26.52,26.5,26.52,601557.0,25.7585,25.7779,25.7585,25.7779,601557.0
2024-06-25 15:55:00,26.52,26.52,26.5,26.51,2078535.0,25.7779,25.7779,25.7585,25.7682,2078535.0
2024-06-26 09:30:00,26.53,26.55,26.47,26.5,425830.0,25.7876,25.8071,25.7293,25.7585,425830.0
2024-06-26 09:35:00,26.5,26.5,26.43,26.45,319152.0,25.7585,25.7585,25.6904,25.7099,319152.0
2024-06-26 09:40:00,26.46,26.49,26.45,26.46,163111.0,25.7196,25.7488,25.7099,25.7196,163111.0
2024-06-26 09:45:00,26.46,26.49,26.45,26.48,299817.0,25.7196,25.7488,25.7099,25.739,299817.0
2024-06-26 09:50:00,26.48,26.5,26.46,26.48,381857.0,25.739,25.7585,25.7196,25.739,381857.0
2024-06-26 09:55:00,26.48,26.48,26.45,26.46,309858.0,25.739,25.739,25.7099,25.7196,309858.0
2024-06-26 10:00:00,26.46,26.48,26.45,26.47,193387.0,25.7196,25.739,25.7099,25.7293,193387.0
2024-06-26 10:05:00,26.47,26.48,26.44,26.45,117169.0,25.7293,25.739,25.7002,25.7099,117169.0
2024-06-26 10:10:00,26.45,26.49,26.44,26.48,133790.0,25.7099,25.7488,25.7002,25.739,133790.0
2024-06-26 10:15:00,26.49,26.52,26.47,26.52,168394.0,25.7488,25.7779,25.7293,25.7779,168394.0
2024-06-26 10:20:00,26.51,26.53,26.5,26.52,152686.0,25.7682,25.7876,25.7585,25.7779,152686.0
2024-06-26 10:25:00,26.52,26.53,26.49,26.5,115528.0,25.7779,25.7876,25.7488,25.7585,115528.0
2024-06-26 10:30:00,26.5,26.51,26.49,26.5,173655.0,25.7585,25.7682,25.7488,25.7585,173655.0
2024-06-26 10:35:00,26.5,26.51,26.49,26.5,111950.0,25.7585,25.7682,25.7488,25.7585,111950.0
2024-06-26 10:40:00,26.51,26.52,26.49,26.49,123532.0,25.7682,25.7779,25.7488,25.7488,123532.0
2024-06-26 10:45:00,26.49,26.51,26.49,26.51,203223.0,25.7488,25.7682,25.7488,25.7682,203223.0
2024-06-26 10:50:00,26.52,26.52,26.5,26.52,259762.0,25.7779,25.7779,25.7585,25.7779,259762.0
2024-06-26 10:55:00,26.52,26.55,26.51,26.54,81439.0,25.7779,25.8071,25.7682,25.7974,81439.0
2024-06-26 11:00:00,26.54,26.54,26.52,26.53,181878.0,25.7974,25.7974,25.7779,25.7876,181878.0
2024-06-26 11:05:00,26.53,26.54,26.51,26.52,170551.0,25.7876,25.7974,25.7682,25.7779,170551.0
2024-06-26 11:10:00,26.51,26.52,26.49,26.5,283108.0,25.7682,25.7779,25.7488,25.7585,283108.0
2024-06-26 11:15:00,26.5,26.51,26.49,26.5,113579.0,25.7585,25.7682,25.7488,25.7585,113579.0
2024-06-26 11:20:00,26.51,26.52,26.5,26.52,89669.0,25.7682,25.7779,25.7585,25.7779,89669.0
2024-06-26 11:25:00,26.52,26.52,26.5,26.51,117360.0,25.7779,25.7779,25.7585,25.7682,117360.0
2024-06-26 11:30:00,26.51,26.52,26.5,26.51,113161.0,25.7682,25.7779,25.7585,25.7682,113161.0
2024-06-26 11:35:00,26.51,26.53,26.51,26.52,196779.0,25.7682,25.7876,25.7682,25.7779,196779.0
2024-06-26 11:40:00,26.51,26.52,26.51,26.52,139471.0,25.7682,25.7779,25.7682,25.7779,139471.0
2024-06-26 11:45:00,26.52,26.53,26.51,26.52,89410.0,25.7779,25.7876,25.7682,25.7779,89410.0
2024-06-26 11:50:00,26.53,26.54,26.52,26.54,127230.0,25.7876,25.7974,25.7779,25.7974,127230.0
2024-06-26 11:55:00,26.54,26.55,26.53,26.55,43117.0,25.7974,25.8071,25.7876,25.8071,43117.0
2024-06-26 12:00:00,26.55,26.56,26.54,26.56,73010.0,25.8071,25.8168,25.7974,25.8168,73010.0
2024-06-26 12:05:00,26.55,26.57,26.55,26.57,33644.0,25.8071,25.8265,25.8071,25.8265,33644.0
2024-06-26 12:10:00,26.57,26.57,26.55,26.55,157854.0,25.8265,25.8265,25.8071,25.8071,157854.0
2024-06-26 12:15:00,26.55,26.57,26.55,26.56,79613.0,25.8071,25.8265,25.8071,25.8168,79613.0
2024-06-26 12:20:00,26.56,26.57,26.56,26.56,31932.0,25.8168,25.8265,25.8168,25.8168,31932.0
2024-06-26 12:25:00,26.56,26.58,26.55,26.58,104454.0,25.8168,25.8362,25.8071,25.8362,104454.0
2024-06-26 12:30:00,26.57,26.58,26.55,26.55,42801.0,25.8265,25.8362,25.8071,25.8071,42801.0
2024-06-26 12:35:00,26.56,26.56,26.54,26.55,66549.0,25.8168,25.8168,25.7974,25.8071,66549.0
2024-06-26 12:40:00,26.55,26.55,26.53,26.54,34279.0,25.8071,25.8071,25.7876,25.7974,34279.0
2024-06-26 12:45:00,26.54,26.54,26.52,26.52,71782.0,25.7974,25.7974,25.7779,25.7779,71782.0
2024-06-26 12:50:00,26.53,26.54,26.52,26.53,72312.0,25.7876,25.7974,25.7779,25.7876,72312.0
2024-06-26 12:55:00,26.53,26.54,26.52,26.53,118253.0,25.7876,25.7974,25.7779,25.7876,118253.0
2024-06-26 13:00:00,26.52,26.53,26.51,26.53,115157.0,25.7779,25.7876,25.7682,25.7876,115157.0
2024-06-26 13:05:00,26.53,26.53,26.5,26.5,29197.0,25.7876,25.7876,25.7585,25.7585,29197.0
2024-06-26 13:10:00,26.51,26.52,26.5,26.51,71813.0,25.7682,25.7779,25.7585,25.7682,71813.0
2024-06-26 13:15:00,26.51,26.52,26.5,26.51,37322.0,25.7682,25.7779,25.7585,25.7682,37322.0
2024-06-26 13:20:00,26.5,26.52,26.5,26.51,118773.0,25.7585,25.7779,25.7585,25.7682,118773.0
2024-06-26 13:25:00,26.51,26.53,26.5,26.53,33899.0,25.7682,25.7876,25.7585,25.7876,33899.0
2024-06-26 13:30:00,26.53,26.53,26.51,26.52,48958.0,25.7876,25.7876,25.7682,25.7779,48958.0
2024-06-26 13:35:00,26.52,26.53,26.5,26.53,83307.0,25.7779,25.7876,25.7585,25.7876,83307.0
2024-06-26 13:40:00,26.52,26.54,26.52,26.54,33068.0,25.7779,25.7974,25.7779,25.7974,33068.0
2024-06-26 13:45:00,26.54,26.54,26.52,26.54,29130.0,25.7974,25.7974,25.7779,25.7974,29130.0
2024-06-26 13:50:00,26.54,26.54,26.52,26.53,29756.0,25.7974,25.7974,25.7779,25.7876,29756.0
2024-06-26 13:55:00,26.53,26.53,26.52,26.53,36647.0,25.7876,25.7876,25.7779,25.7876,36647.0
2024-06-26 14:00:00,26.53,26.53,26.51,26.52,36996.0,25.7876,25.7876,25.7682,25.7779,36996.0
2024-06-26 14:05:00,26.52,26.52,26.51,26.52,18527.0,25.7779,25.7779,25.7682,25.7779,18527.0
2024-06-26 14:10:00,26.52,26.52,26.51,26.52,41489.0,25.7779,25.7779,25.7682,25.7779,41489.0
2024-06-26 14:15:00,26.51,26.52,26.51,26.52,43136.0,25.7682,25.7779,25.7682,25.7779,43136.0
2024-06-26 14:20:00,26.52,26.52,26.5,26.51,183235.0,25.7779,25.7779,25.7585,25.7682,183235.0
2024-06-26 14:25:00,26.51,26.52,26.5,26.51,212551.0,25.7682,25.7779,25.7585,25.7682,212551.0
2024-06-26 14:30:00,26.51,26.51,26.5,26.51,62417.0,25.7682,25.7682,25.7585,25.7682,62417.0
2024-06-26 14:35:00,26.51,26.51,26.5,26.5,44993.0,25.7682,25.7682,25.7585,25.7585,44993.0
2024-06-26 14:40:00,26.51,26.51,26.49,26.5,225998.0,25.7682,25.7682,25.7488,25.7585,225998.0
2024-06-26 14:45:00,26.5,26.52,26.49,26.52,286102.0,25.7585,25.7779,25.7488,25.7779,286102.0
2024-06-26 14:50:00,26.52,26.52,26.5,26.51,227041.0,25.7779,25.7779,25.7585,25.7682,227041.0
2024-06-26 14:55:00,26.51,26.52,26.5,26.52,151816.0,25.7682,25.7779,25.7585,25.7779,151816.0
2024-06-26 15:00:00,26.52,26.52,26.51,26.52,70344.0,25.7779,25.7779,25.7682,25.7779,70344.0
2024-06-26 15:05:00,26.52,26.52,26.51,26.52,94019.0,25.7779,25.7779,25.7682,25.7779,94019.0
2024-06-26 15:10:00,26.51,26.52,26.5,26.5,162832.0,25.7682,25.7779,25.7585,25.7585,162832.0
2024-06-26 15:15:00,26.5,26.51,26.5,26.5,39922.0,25.7585,25.7682,25.7585,25.7585,39922.0
2024-06-26 15:20:00,26.5,26.51,26.5,26.51,134157.0,25.7585,25.7682,25.7585,25.7682,134157.0
2024-06-26 15:25:00,26.51,26.51,26.5,26.51,128361.0,25.7682,25.7682,25.7585,25.7682,128361.0
2024-06-26 15:30:00,26.51,26.51,26.5,26.51,67639.0,25.7682,25.7682,25.7585,25.7682,67639.0
2024-06-26 15:35:00,26.51,26.51,26.5,26.51,98723.0,25.7682,25.7682,25.7585,25.7682,98723.0
2024-06-26 15:40:00,26.51,26.51,26.5,26.51,110993.0,25.7682,25.7682,25.7585,25.7682,110993.0
2024-06-26 15:45:00,26.51,26.51,26.5,26.51,120385.0,25.7682,25.7682,25.7585,25.7682,120385.0
2024-06-26 15:50:00,26.51,26.53,26.5,26.53,740946.0,25.7682,25.7876,25.7585,25.7876,740946.0
2024-06-26 15:55:00,26.53,26.54,26.5,26.5,1797168.0,25.7876,25.7974,25.7585,25.7585,1797168.0
2024-06-27 09:30:00,26.17,26.19,26.05,26.09,775687.0,25.4377,25.4572,25.3211,25.36,775687.0
2024-06-27 09:35:00,26.08,26.1,26.03,26.06,760447.0,25.3502,25.3697,25.3016,25.3308,760447.0
2024-06-27 09:40:00,26.05,26.11,26.04,26.1,669338.0,25.3211,25.3794,25.3114,25.3697,669338.0
2024-06-27 09:45:00,26.1,26.13,26.09,26.1,322989.0,25.3697,25.3988,25.36,25.3697,322989.0
2024-06-27 09:50:00,26.1,26.13,26.06,26.12,338327.0,25.3697,25.3988,25.3308,25.3891,338327.0
2024-06-27 09:55:00,26.11,26.13,26.1,26.12,275987.0,25.3794,25.3988,25.3697,25.3891,275987.0
2024-06-27 10:00:00,26.12,26.15,26.11,26.12,306119.0,25.3891,25.4183,25.3794,25.3891,306119.0
2024-06-27 10:05:00,26.12,26.12,26.08,26.1,331134.0,25.3891,25.3891,25.3502,25.3697,331134.0
2024-06-27 10:10:00,26.09,26.11,26.08,26.1,325306.0,25.36,25.3794,25.3502,25.3697,325306.0
2024-06-27 10:15:00,26.1,26.11,26.09,26.1,510248.0,25.3697,25.3794,25.36,25.3697,510248.0
2024-06-27 10:20:00,26.1,26.11,26.05,26.05,212269.0,25.3697,25.3794,25.3211,25.3211,212269.0
2024-06-27 10:25:00,26.05,26.06,26.03,26.04,424272.0,25.3211,25.3308,25.3016,25.3114,424272.0
2024-06-27 10:30:00,26.05,26.06,26.03,26.05,404517.0,25.3211,25.3308,25.3016,25.3211,404517.0
2024-06-27 10:35:00,26.05,26.07,26.04,26.06,209342.0,25.3211,25.3405,25.3114,25.3308,209342.0
2024-06-27 10:40:00,26.07,26.08,26.05,26.05,149260.0,25.3405,25.3502,25.3211,25.3211,149260.0
2024-06-27 10:45:00,26.05,26.06,26.03,26.04,311159.0,25.3211,25.3308,25.3016,25.3114,311159.0
2024-06-27 10:50:00,26.04,26.04,25.98,26.0,653494.0,25.3114,25.3114,25.253,25.2725,653494.0
2024-06-27 10:55:00,25.99,26.01,25.99,26.01,410237.0,25.2627,25.2822,25.2627,25.2822,410237.0
2024-06-27 11:00:00,26.01,26.02,25.99,26.02,345312.0,25.2822,25.2919,25.2627,25.2919,345312.0
2024-06-27 11:05:00,26.02,26.02,25.99,26.0,120452.0,25.2919,25.2919,25.2627,25.2725,120452.0
2024-06-27 11:10:00,26.0,26.01,25.99,26.0,253739.0,25.2725,25.2822,25.2627,25.2725,253739.0
2024-06-27 11:15:00,26.0,26.02,25.99,26.02,294874.0,25.2725,25.2919,25.2627,25.2919,294874.0
2024-06-27 11:20:00,26.01,26.04,26.01,26.04,324683.0,25.2822,25.3114,25.2822,25.3114,324683.0
2024-06-27 11:25:00,26.04,26.04,26.0,26.02,468877.0,25.3114,25.3114,25.2725,25.2919,468877.0
2024-06-27 11:30:00,26.01,26.02,25.99,26.01,293006.0,25.2822,25.2919,25.2627,25.2822,293006.0
2024-06-27 11:35:00,26.01,26.02,26.0,26.02,274062.0,25.2822,25.2919,25.2725,25.2919,274062.0
2024-06-27 11:40:00,26.02,26.05,26.02,26.03,287924.0,25.2919,25.3211,25.2919,25.3016,287924.0
2024-06-27 11:45:00,26.03,26.05,26.02,26.05,344210.0,25.3016,25.3211,25.2919,25.3211,344210.0
2024-06-27 11:50:00,26.04,26.05,26.03,26.03,237278.0,25.3114,25.3211,25.3016,25.3016,237278.0
2024-06-27 11:55:00,26.03,26.04,26.03,26.04,305287.0,25.3016,25.3114,25.3016,25.3114,305287.0
2024-06-27 12:00:00,26.04,26.04,26.03,26.03,216152.0,25.3114,25.3114,25.3016,25.3016,216152.0
2024-06-27 12:05:00,26.04,26.04,26.01,26.02,273959.0,25.3114,25.3114,25.2822,25.2919,273959.0
2024-06-27 12:10:00,26.03,26.03,26.0,26.01,145072.0,25.3016,25.3016,25.2725,25.2822,145072.0
2024-06-27 12:15:00,26.01,26.01,26.0,26.01,158584.0,25.2822,25.2822,25.2725,25.2822,158584.0
2024-06-27 12:20:00,26.01,26.02,26.0,26.02,218128.0,25.2822,25.2919,25.2725,25.2919,218128.0
2024-06-27 12:25:00,26.01,26.02,26.0,26.0,84504.0,25.2822,25.2919,25.2725,25.2725,84504.0
2024-06-27 12:30:00,26.0,26.01,26.0,26.01,168905.0,25.2725,25.2822,25.2725,25.2822,168905.0
2024-06-27 12:35:00,26.01,26.01,26.0,26.0,65705.0,25.2822,25.2822,25.2725,25.2725,65705.0
2024-06-27 12:40:00,26.01,26.01,25.99,25.99,145357.0,25.2822,25.2822,25.2627,25.2627,145357.0
2024-06-27 12:45:00,26.0,26.0,25.99,26.0,272964.0,25.2725,25.2725,25.2627,25.2725,272964.0
2024-06-27 12:50:00,26.0,26.0,25.99,25.99,74162.0,25.2725,25.2725,25.2627,25.2627,74162.0
2024-06-27 12:55:00,25.99,26.0,25.98,25.98,171734.0,25.2627,25.2725,25.253,25.253,171734.0
2024-06-27 13:00:00,25.99,25.99,25.98,25.99,232491.0,25.2627,25.2627,25.253,25.2627,232491.0
2024-06-27 13:05:00,25.99,25.99,25.97,25.97,154349.0,25.2627,25.2627,25.2433,25.2433,154349.0
2024-06-27 13:10:00,25.98,25.98,25.94,25.95,663893.0,25.253,25.253,25.2141,25.2239,663893.0
2024-06-27 13:15:00,25.95,25.95,25.93,25.95,403354.0,25.2239,25.2239,25.2044,25.2239,403354.0
2024-06-27 13:20:00,25.94,25.97,25.94,25.97,166000.0,25.2141,25.2433,25.2141,25.2433,166000.0
2024-06-27 13:25:00,25.97,25.98,25.96,25.98,141386.0,25.2433,25.253,25.2336,25.253,141386.0
2024-06-27 13:30:00,25.98,25.98,25.96,25.96,155502.0,25.253,25.253,25.2336,25.2336,155502.0
2024-06-27 13:35:00,25.96,25.97,25.96,25.96,364148.0,25.2336,25.2433,25.2336,25.2336,364148.0
2024-06-27 13:40:00,25.96,25.97,25.95,25.96,317098.0,25.2336,25.2433,25.2239,25.2336,317098.0
2024-06-27 13:45:00,25.95,25.96,25.94,25.95,163623.0,25.2239,25.2336,25.2141,25.2239,163623.0
2024-06-27 13:50:00,25.95,25.95,25.94,25.95,115128.0,25.2239,25.2239,25.2141,25.2239,115128.0
2024-06-27 13:55:00,25.95,25.95,25.93,25.94,217742.0,25.2239,25.2239,25.2044,25.2141,217742.0
2024-06-27 14:00:00,25.93,25.94,25.9,25.92,552109.0,25.2044,25.2141,25.1753,25.1947,552109.0
2024-06-27 14:05:00,25.92,25.93,25.91,25.93,172618.0,25.1947,25.2044,25.185,25.2044,172618.0
2024-06-27 14:10:00,25.93,25.93,25.91,25.91,195010.0,25.2044,25.2044,25.185,25.185,195010.0
2024-06-27 14:15:00,25.92,25.92,25.9,25.91,380732.0,25.1947,25.1947,25.1753,25.185,380732.0
2024-06-27 14:20:00,25.91,25.92,25.9,25.91,98826.0,25.185,25.1947,25.1753,25.185,98826.0
2024-06-27 14:25:00,25.92,25.92,25.9,25.92,304818.0,25.1947,25.1947,25.1753,25.1947,304818.0
2024-06-27 14:30:00,25.92,25.93,25.91,25.93,177220.0,25.1947,25.2044,25.185,25.2044,177220.0
2024-06-27 14:35:00,25.93,25.93,25.91,25.92,190403.0,25.2044,25.2044,25.185,25.1947,190403.0
2024-06-27 14:40:00,25.92,25.92,25.91,25.92,156433.0,25.1947,25.1947,25.185,25.1947,156433.0
2024-06-27 14:45:00,25.92,25.95,25.91,25.95,383527.0,25.1947,25.2239,25.185,25.2239,383527.0
2024-06-27 14:50:00,25.95,25.95,25.94,25.94,74567.0,25.2239,25.2239,25.2141,25.2141,74567.0
2024-06-27 14:55:00,25.95,25.96,25.94,25.96,349460.0,25.2239,25.2336,25.2141,25.2336,349460.0
2024-06-27 15:00:00,25.96,25.96,25.94,25.95,479734.0,25.2336,25.2336,25.2141,25.2239,479734.0
2024-06-27 15:05:00,25.95,25.95,25.93,25.94,285653.0,25.2239,25.2239,25.2044,25.2141,285653.0
2024-06-27 15:10:00,25.94,25.94,25.93,25.94,266086.0,25.2141,25.2141,25.2044,25.2141,266086.0
2024-06-27 15:15:00,25.94,25.94,25.93,25.94,229410.0,25.2141,25.2141,25.2044,25.2141,229410.0
2024-06-27 15:20:00,25.94,25.94,25.93,25.94,357394.0,25.2141,25.2141,25.2044,25.2141,357394.0
2024-06-27 15:25:00,25.94,25.94,25.93,25.94,432405.0,25.2141,25.2141,25.2044,25.2141,432405.0
2024-06-27 15:30:00,25.94,25.94,25.92,25.92,543615.0,25.2141,25.2141,25.1947,25.1947,543615.0
2024-06-27 15:35:00,25.92,25.93,25.91,25.91,619734.0,25.1947,25.2044,25.185,25.185,619734.0
2024-06-27 15:40:00,25.92,25.92,25.91,25.91,597429.0,25.1947,25.1947,25.185,25.185,597429.0
2024-06-27 15:45:00,25.92,25.92,25.9,25.91,664804.0,25.1947,25.1947,25.1753,25.185,664804.0
2024-06-27 15:50:00,25.91,25.91,25.87,25.88,1489126.0,25.185,25.185,25.1461,25.1558,1489126.0
2024-06-27 15:55:00,25.88,25.92,25.87,25.92,3854845.0,25.1558,25.1947,25.1461,25.1947,3854845.0
2024-06-28 09:30:00,26.11,26.12,26.0,26.04,685793.0,25.3794,25.3891,25.2725,25.3114,685793.0
2024-06-28 09:35:00,26.04,26.07,26.0,26.01,764542.0,25.3114,25.3405,25.2725,25.2822,764542.0
2024-06-28 09:40:00,26.01,26.04,25.98,26.04,772353.0,25.2822,25.3114,25.253,25.3114,772353.0
2024-06-28 09:45:00,26.04,26.04,26.0,26.01,628596.0,25.3114,25.3114,25.2725,25.2822,628596.0
2024-06-28 09:50:00,26.01,26.03,25.99,26.01,192911.0,25.2822,25.3016,25.2627,25.2822,192911.0
2024-06-28 09:55:00,26.01,26.02,25.98,25.99,536150.0,25.2822,25.2919,25.253,25.2627,536150.0
2024-06-28 10:00:00,25.99,26.01,25.96,25.98,414190.0,25.2627,25.2822,25.2336,25.253,414190.0
2024-06-28 10:05:00,25.97,25.99,25.94,25.95,365496.0,25.2433,25.2627,25.2141,25.2239,365496.0
2024-06-28 10:10:00,25.95,25.98,25.94,25.97,545725.0,25.2239,25.253,25.2141,25.2433,545725.0
2024-06-28 10:15:00,25.97,25.99,25.95,25.97,575246.0,25.2433,25.2627,25.2239,25.2433,575246.0
2024-06-28 10:20:00,25.97,26.02,25.96,26.0,156549.0,25.2433,25.2919,25.2336,25.2725,156549.0
2024-06-28 10:25:00,26.01,26.05,26.0,26.04,254901.0,25.2822,25.3211,25.2725,25.3114,254901.0
2024-06-28 10:30:00,26.04,26.06,26.03,26.05,234805.0,25.3114,25.3308,25.3016,25.3211,234805.0
2024-06-28 10:35:00,26.05,26.06,26.03,26.04,136289.0,25.3211,25.3308,25.3016,25.3114,136289.0
2024-06-28 10:40:00,26.03,26.05,26.02,26.05,190335.0,25.3016,25.3211,25.2919,25.3211,190335.0
2024-06-28 10:45:00,26.05,26.09,26.04,26.08,205992.0,25.3211,25.36,25.3114,25.3502,205992.0
2024-06-28 10:50:00,26.08,26.09,26.06,26.08,160551.0,25.3502,25.36,25.3308,25.3502,160551.0
2024-06-28 10:55:00,26.08,26.1,26.07,26.08,214537.0,25.3502,25.3697,25.3405,25.3502,214537.0
2024-06-28 11:00:00,26.08,26.08,26.04,26.04,174858.0,25.3502,25.3502,25.3114,25.3114,174858.0
2024-06-28 11:05:00,26.04,26.05,26.02,26.02,111509.0,25.3114,25.3211,25.2919,25.2919,111509.0
2024-06-28 11:10:00,26.02,26.04,26.02,26.04,137420.0,25.2919,25.3114,25.2919,25.3114,137420.0
2024-06-28 11:15:00,26.04,26.06,26.03,26.06,212256.0,25.3114,25.3308,25.3016,25.3308,212256.0
2024-06-28 11:20:00,26.05,26.09,26.05,26.09,146259.0,25.3211,25.36,25.3211,25.36,146259.0
2024-06-28 11:25:00,26.08,26.09,26.06,26.07,308686.0,25.3502,25.36,25.3308,25.3405,308686.0
2024-06-28 11:30:00,26.07,26.09,26.07,26.09,125656.0,25.3405,25.36,25.3405,25.36,125656.0
2024-06-28 11:35:00,26.09,26.11,26.08,26.1,203032.0,25.36,25.3794,25.3502,25.3697,203032.0
2024-06-28 11:40:00,26.11,26.12,26.08,26.09,179751.0,25.3794,25.3891,25.3502,25.36,179751.0
2024-06-28 11:45:00,26.09,26.09,26.06,26.06,286228.0,25.36,25.36,25.3308,25.3308,286228.0
2024-06-28 11:50:00,26.06,26.07,26.04,26.04,214939.0,25.3308,25.3405,25.3114,25.3114,214939.0
2024-06-28 11:55:00,26.05,26.05,26.03,26.04,119567.0,25.3211,25.3211,25.3016,25.3114,119567.0
2024-06-28 12:00:00,26.04,26.05,26.03,26.04,177851.0,25.3114,25.3211,25.3016,25.3114,177851.0
2024-06-28 12:05:00,26.04,26.04,25.99,25.99,123224.0,25.3114,25.3114,25.2627,25.2627,123224.0
2024-06-28 12:10:00,26.0,26.0,25.98,26.0,396441.0,25.2725,25.2725,25.253,25.2725,396441.0
2024-06-28 12:15:00,26.0,26.0,25.98,25.99,301247.0,25.2725,25.2725,25.253,25.2627,301247.0
2024-06-28 12:20:00,25.98,26.0,25.98,25.99,90567.0,25.253,25.2725,25.253,25.2627,90567.0
2024-06-28 12:25:00,25.99,25.99,25.98,25.99,58224.0,25.2627,25.2627,25.253,25.2627,58224.0
2024-06-28 12:30:00,25.99,25.99,25.96,25.98,195941.0,25.2627,25.2627,25.2336,25.253,195941.0
2024-06-28 12:35:00,25.98,25.98,25.95,25.96,125241.0,25.253,25.253,25.2239,25.2336,125241.0
2024-06-28 12:40:00,25.96,25.97,25.94,25.96,173608.0,25.2336,25.2433,25.2141,25.2336,173608.0
2024-06-28 12:45:00,25.97,25.98,25.95,25.97,111335.0,25.2433,25.253,25.2239,25.2433,111335.0
2024-06-28 12:50:00,25.98,25.98,25.96,25.98,101365.0,25.253,25.253,25.2336,25.253,101365.0
2024-06-28 12:55:00,25.97,25.99,25.97,25.98,97354.0,25.2433,25.2627,25.2433,25.253,97354.0
2024-06-28 13:00:00,25.98,25.99,25.97,25.99,151174.0,25.253,25.2627,25.2433,25.2627,151174.0
2024-06-28 13:05:00,25.99,26.0,25.98,26.0,62455.0,25.2627,25.2725,25.253,25.2725,62455.0
2024-06-28 13:10:00,26.0,26.0,25.98,25.99,79077.0,25.2725,25.2725,25.253,25.2627,79077.0
2024-06-28 13:15:00,25.98,25.99,25.98,25.99,33139.0,25.253,25.2627,25.253,25.2627,33139.0
2024-06-28 13:20:00,25.99,26.0,25.98,26.0,188325.0,25.2627,25.2725,25.253,25.2725,188325.0
2024-06-28 13:25:00,26.0,26.0,25.97,25.98,95786.0,25.2725,25.2725,25.2433,25.253,95786.0
2024-06-28 13:30:00,25.98,25.98,25.97,25.98,116936.0,25.253,25.253,25.2433,25.253,116936.0
2024-06-28 13:35:00,25.98,25.99,25.97,25.98,119670.0,25.253,25.2627,25.2433,25.253,119670.0
2024-06-28 13:40:00,25.99,25.99,25.97,25.97,191502.0,25.2627,25.2627,25.2433,25.2433,191502.0
2024-06-28 13:45:00,25.98,25.98,25.96,25.97,183971.0,25.253,25.253,25.2336,25.2433,183971.0
2024-06-28 13:50:00,25.97,25.98,25.96,25.96,90884.0,25.2433,25.253,25.2336,25.2336,90884.0
2024-06-28 13:55:00,25.96,25.97,25.96,25.96,19034.0,25.2336,25.2433,25.2336,25.2336,19034.0
2024-06-28 14:00:00,25.96,25.97,25.95,25.96,396946.0,25.2336,25.2433,25.2239,25.2336,396946.0
2024-06-28 14:05:00,25.96,25.98,25.96,25.97,73219.0,25.2336,25.253,25.2336,25.2433,73219.0
2024-06-28 14:10:00,25.98,25.99,25.97,25.99,51894.0,25.253,25.2627,25.2433,25.2627,51894.0
2024-06-28 14:15:00,25.99,25.99,25.98,25.99,63731.0,25.2627,25.2627,25.253,25.2627,63731.0
2024-06-28 14:20:00,25.98,25.99,25.96,25.98,222370.0,25.253,25.2627,25.2336,25.253,222370.0
2024-06-28 14:25:00,25.98,25.98,25.97,25.98,14890.0,25.253,25.253,25.2433,25.253,14890.0
2024-06-28 14:30:00,25.98,25.99,25.97,25.99,191188.0,25.253,25.2627,25.2433,25.2627,191188.0
2024-06-28 14:35:00,25.98,26.0,25.98,25.99,133226.0,25.253,25.2725,25.253,25.2627,133226.0
2024-06-28 14:40:00,25.99,26.0,25.98,26.0,97884.0,25.2627,25.2725,25.253,25.2725,97884.0
2024-06-28 14:45:00,26.0,26.0,25.98,25.99,106455.0,25.2725,25.2725,25.253,25.2627,106455.0
2024-06-28 14:50:00,25.99,26.0,25.98,26.0,126515.0,25.2627,25.2725,25.253,25.2725,126515.0
2024-06-28 14:55:00,26.0,26.0,25.98,25.98,188748.0,25.2725,25.2725,25.253,25.253,188748.0
2024-06-28 15:00:00,25.99,25.99,25.96,25.98,275422.0,25.2627,25.2627,25.2336,25.253,275422.0
2024-06-28 15:05:00,25.97,25.98,25.96,25.98,409361.0,25.2433,25.253,25.2336,25.253,409361.0
2024-06-28 15:10:00,25.98,25.98,25.97,25.98,238919.0,25.253,25.253,25.2433,25.253,238919.0
2024-06-28 15:15:00,25.98,25.98,25.94,25.95,308648.0,25.253,25.253,25.2141,25.2239,308648.0
2024-06-28 15:20:00,25.95,25.96,25.94,25.96,144206.0,25.2239,25.2336,25.2141,25.2336,144206.0
2024-06-28 15:25:00,25.96,25.97,25.95,25.96,125147.0,25.2336,25.2433,25.2239,25.2336,125147.0
2024-06-28 15:30:00,25.96,25.97,25.93,25.95,270890.0,25.2336,25.2433,25.2044,25.2239,270890.0
2024-06-28 15:35:00,25.95,25.97,25.94,25.96,157626.0,25.2239,25.2433,25.2141,25.2336,157626.0
2024-06-28 15:40:00,25.97,25.99,25.96,25.99,370793.0,25.2433,25.2627,25.2336,25.2627,370793.0
2024-06-28 15:45:00,25.99,25.99,25.97,25.98,200708.0,25.2627,25.2627,25.2433,25.253,200708.0
2024-06-28 15:50:00,25.97,25.98,25.95,25.96,402678.0,25.2433,25.253,25.2239,25.2336,402678.0
2024-06-28 15:55:00,25.96,26.0,25.95,25.98,2272000.0,25.2336,25.2725,25.2239,25.253,2272000.0
2024-07-01 09:30:00,26.19,26.27,26.18,26.19,911404.0,25.4572,25.5349,25.4474,25.4572,911404.0
2024-07-01 09:35:00,26.19,26.27,26.18,26.26,771055.0,25.4572,25.5349,25.4474,25.5252,771055.0
2024-07-01 09:40:00,26.26,26.27,26.21,26.23,399363.0,25.5252,25.5349,25.4766,25.496,399363.0
2024-07-01 09:45:00,26.23,26.25,26.18,26.19,861363.0,25.496,25.5155,25.4474,25.4572,861363.0
2024-07-01 09:50:00,26.18,26.23,26.18,26.21,320160.0,25.4474,25.496,25.4474,25.4766,320160.0
2024-07-01 09:55:00,26.2,26.21,26.16,26.18,353622.0,25.4669,25.4766,25.428,25.4474,353622.0
2024-07-01 10:00:00,26.19,26.24,26.18,26.2,918858.0,25.4572,25.5058,25.4474,25.4669,918858.0
2024-07-01 10:05:00,26.2,26.2,26.15,26.17,325126.0,25.4669,25.4669,25.4183,25.4377,325126.0
2024-07-01 10:10:00,26.17,26.17,26.1,26.1,366891.0,25.4377,25.4377,25.3697,25.3697,366891.0
2024-07-01 10:15:00,26.1,26.13,26.09,26.12,603531.0,25.3697,25.3988,25.36,25.3891,603531.0
2024-07-01 10:20:00,26.11,26.12,26.08,26.1,373801.0,25.3794,25.3891,25.3502,25.3697,373801.0
2024-07-01 10:25:00,26.1,26.14,26.1,26.12,833710.0,25.3697,25.4086,25.3697,25.3891,833710.0
2024-07-01 10:30:00,26.12,26.12,26.09,26.09,253574.0,25.3891,25.3891,25.36,25.36,253574.0
2024-07-01 10:35:00,26.09,26.11,26.08,26.09,183700.0,25.36,25.3794,25.3502,25.36,183700.0
2024-07-01 10:40:00,26.08,26.11,26.07,26.11,167703.0,25.3502,25.3794,25.3405,25.3794,167703.0
2024-07-01 10:45:00,26.11,26.11,26.08,26.09,330970.0,25.3794,25.3794,25.3502,25.36,330970.0
2024-07-01 10:50:00,26.09,26.11,26.08,26.11,128588.0,25.36,25.3794,25.3502,25.3794,128588.0
2024-07-01 10:55:00,26.11,26.14,26.1,26.13,227208.0,25.3794,25.4086,25.3697,25.3988,227208.0
2024-07-01 11:00:00,26.12,26.13,26.11,26.13,213175.0,25.3891,25.3988,25.3794,25.3988,213175.0
2024-07-01 11:05:00,26.13,26.14,26.11,26.14,151811.0,25.3988,25.4086,25.3794,25.4086,151811.0
2024-07-01 11:10:00,26.14,26.15,26.12,26.13,307250.0,25.4086,25.4183,25.3891,25.3988,307250.0
2024-07-01 11:15:00,26.13,26.14,26.12,26.14,216039.0,25.3988,25.4086,25.3891,25.4086,216039.0
2024-07-01 11:20:00,26.14,26.15,26.13,26.15,283585.0,25.4086,25.4183,25.3988,25.4183,283585.0
2024-07-01 11:25:00,26.15,26.17,26.14,26.14,811704.0,25.4183,25.4377,25.4086,25.4086,811704.0
2024-07-01 11:30:00,26.14,26.15,26.13,26.13,240554.0,25.4086,25.4183,25.3988,25.3988,240554.0
2024-07-01 11:35:00,26.14,26.14,26.1,26.11,209794.0,25.4086,25.4086,25.3697,25.3794,209794.0
2024-07-01 11:40:00,26.11,26.11,26.09,26.1,262976.0,25.3794,25.3794,25.36,25.3697,262976.0
2024-07-01 11:45:00,26.09,26.12,26.09,26.12,343584.0,25.36,25.3891,25.36,25.3891,343584.0
2024-07-01 11:50:00,26.12,26.13,26.11,26.12,318000.0,25.3891,25.3988,25.3794,25.3891,318000.0
2024-07-01 11:55:00,26.12,26.14,26.11,26.14,119336.0,25.3891,25.4086,25.3794,25.4086,119336.0
2024-07-01 12:00:00,26.14,26.14,26.12,26.13,70705.0,25.4086,25.4086,25.3891,25.3988,70705.0
2024-07-01 12:05:00,26.12,26.18,26.12,26.18,225326.0,25.3891,25.4474,25.3891,25.4474,225326.0
2024-07-01 12:10:00,26.17,26.17,26.15,26.16,315776.0,25.4377,25.4377,25.4183,25.428,315776.0
2024-07-01 12:15:00,26.16,26.16,26.14,26.16,123864.0,25.428,25.428,25.4086,25.428,123864.0
2024-07-01 12:20:00,26.16,26.16,26.14,26.14,426449.0,25.428,25.428,25.4086,25.4086,426449.0
2024-07-01 12:25:00,26.14,26.17,26.14,26.17,313045.0,25.4086,25.4377,25.4086,25.4377,313045.0
2024-07-01 12:30:00,26.17,26.17,26.15,26.16,177333.0,25.4377,25.4377,25.4183,25.428,177333.0
2024-07-01 12:35:00,26.15,26.17,26.15,26.17,95089.0,25.4183,25.4377,25.4183,25.4377,95089.0
2024-07-01 12:40:00,26.17,26.18,26.16,26.16,98717.0,25.4377,25.4474,25.428,25.428,98717.0
2024-07-01 12:45:00,26.17,26.17,26.12,26.12,99715.0,25.4377,25.4377,25.3891,25.3891,99715.0
2024-07-01 12:50:00,26.12,26.14,26.11,26.14,238489.0,25.3891,25.4086,25.3794,25.4086,238489.0
2024-07-01 12:55:00,26.14,26.14,26.12,26.12,161175.0,25.4086,25.4086,25.3891,25.3891,161175.0
2024-07-01 13:00:00,26.13,26.13,26.1,26.12,153319.0,25.3988,25.3988,25.3697,25.3891,153319.0
2024-07-01 13:05:00,26.12,26.12,26.11,26.12,70701.0,25.3891,25.3891,25.3794,25.3891,70701.0
2024-07-01 13:10:00,26.12,26.12,26.11,26.12,25337.0,25.3891,25.3891,25.3794,25.3891,25337.0
2024-07-01 13:15:00,26.12,26.13,26.11,26.13,120937.0,25.3891,25.3988,25.3794,25.3988,120937.0
2024-07-01 13:20:00,26.13,26.13,26.11,26.12,115455.0,25.3988,25.3988,25.3794,25.3891,115455.0
2024-07-01 13:25:00,26.12,26.13,26.11,26.13,89118.0,25.3891,25.3988,25.3794,25.3988,89118.0
2024-07-01 13:30:00,26.13,26.13,26.11,26.11,174311.0,25.3988,25.3988,25.3794,25.3794,174311.0
2024-07-01 13:35:00,26.11,26.12,26.1,26.12,288881.0,25.3794,25.3891,25.3697,25.3891,288881.0
2024-07-01 13:40:00,26.11,26.12,26.1,26.12,68501.0,25.3794,25.3891,25.3697,25.3891,68501.0
2024-07-01 13:45:00,26.11,26.12,26.11,26.12,23542.0,25.3794,25.3891,25.3794,25.3891,23542.0
2024-07-01 13:50:00,26.11,26.12,26.1,26.12,108753.0,25.3794,25.3891,25.3697,25.3891,108753.0
2024-07-01 13:55:00,26.12,26.12,26.11,26.12,37209.0,25.3891,25.3891,25.3794,25.3891,37209.0
2024-07-01 14:00:00,26.12,26.12,26.11,26.12,64251.0,25.3891,25.3891,25.3794,25.3891,64251.0
2024-07-01 14:05:00,26.12,26.13,26.11,26.13,83561.0,25.3891,25.3988,25.3794,25.3988,83561.0
2024-07-01 14:10:00,26.13,26.14,26.12,26.14,409750.0,25.3988,25.4086,25.3891,25.4086,409750.0
2024-07-01 14:15:00,26.14,26.14,26.13,26.14,26583.0,25.4086,25.4086,25.3988,25.4086,26583.0
2024-07-01 14:20:00,26.14,26.14,26.1,26.11,171002.0,25.4086,25.4086,25.3697,25.3794,171002.0
2024-07-01 14:25:00,26.11,26.11,26.08,26.09,106791.0,25.3794,25.3794,25.3502,25.36,106791.0
2024-07-01 14:30:00,26.09,26.1,26.08,26.1,150278.0,25.36,25.3697,25.3502,25.3697,150278.0
2024-07-01 14:35:00,26.1,26.12,26.09,26.12,98722.0,25.3697,25.3891,25.36,25.3891,98722.0
2024-07-01 14:40:00,26.12,26.12,26.11,26.12,32169.0,25.3891,25.3891,25.3794,25.3891,32169.0
2024-07-01 14:45:00,26.12,26.12,26.1,26.12,228807.0,25.3891,25.3891,25.3697,25.3891,228807.0
2024-07-01 14:50:00,26.12,26.12,26.11,26.12,77180.0,25.3891,25.3891,25.3794,25.3891,77180.0
2024-07-01 14:55:00,26.12,26.13,26.11,26.12,399032.0,25.3891,25.3988,25.3794,25.3891,399032.0
2024-07-01 15:00:00,26.12,26.12,26.09,26.1,305926.0,25.3891,25.3891,25.36,25.3697,305926.0
2024-07-01 15:05:00,26.1,26.11,26.1,26.11,96436.0,25.3697,25.3794,25.3697,25.3794,96436.0
2024-07-01 15:10:00,26.11,26.11,26.09,26.1,107083.0,25.3794,25.3794,25.36,25.3697,107083.0
2024-07-01 15:15:00,26.1,26.1,26.09,26.1,25821.0,25.3697,25.3697,25.36,25.3697,25821.0
2024-07-01 15:20:00,26.1,26.1,26.08,26.08,156842.0,25.3697,25.3697,25.3502,25.3502,156842.0
2024-07-01 15:25:00,26.08,26.09,26.06,26.08,148063.0,25.3502,25.36,25.3308,25.3502,148063.0
2024-07-01 15:30:00,26.08,26.09,26.07,26.09,213263.0,25.3502,25.36,25.3405,25.36,213263.0
2024-07-01 15:35:00,26.09,26.09,26.07,26.07,451229.0,25.36,25.36,25.3405,25.3405,451229.0
2024-07-01 15:40:00,26.08,26.09,26.07,26.08,357183.0,25.3502,25.36,25.3405,25.3502,357183.0
2024-07-01 15:45:00,26.08,26.09,26.07,26.08,233767.0,25.3502,25.36,25.3405,25.3502,233767.0
2024-07-01 15:50:00,26.08,26.1,26.08,26.1,541320.0,25.3502,25.3697,25.3502,25.3697,541320.0
2024-07-01 15:55:00,26.09,26.1,26.08,26.1,1309190.0,25.36,25.3697,25.3502,25.3697,1309190.0
2024-07-02 09:30:00,26.26,26.26,26.19,26.26,313541.0,25.5252,25.5252,25.4572,25.5252,313541.0
2024-07-02 09:35:00,26.26,26.29,26.24,26.27,303853.0,25.5252,25.5544,25.5058,25.5349,303853.0
2024-07-02 09:40:00,26.27,26.31,26.26,26.27,206107.0,25.5349,25.5738,25.5252,25.5349,206107.0
2024-07-02 09:45:00,26.27,26.27,26.24,26.27,139624.0,25.5349,25.5349,25.5058,25.5349,139624.0
2024-07-02 09:50:00,26.26,26.32,26.24,26.32,151715.0,25.5252,25.5835,25.5058,25.5835,151715.0
2024-07-02 09:55:00,26.32,26.33,26.27,26.32,159933.0,25.5835,25.5932,25.5349,25.5835,159933.0
2024-07-02 10:00:00,26.32,26.33,26.28,26.31,287085.0,25.5835,25.5932,25.5446,25.5738,287085.0
2024-07-02 10:05:00,26.32,26.33,26.28,26.3,125908.0,25.5835,25.5932,25.5446,25.5641,125908.0
2024-07-02 10:10:00,26.3,26.3,26.27,26.29,287693.0,25.5641,25.5641,25.5349,25.5544,287693.0
2024-07-02 10:15:00,26.29,26.29,26.27,26.29,85492.0,25.5544,25.5544,25.5349,25.5544,85492.0
2024-07-02 10:20:00,26.29,26.3,26.24,26.25,234635.0,25.5544,25.5641,25.5058,25.5155,234635.0
2024-07-02 10:25:00,26.25,26.26,26.23,26.26,220338.0,25.5155,25.5252,25.496,25.5252,220338.0
2024-07-02 10:30:00,26.26,26.28,26.25,26.28,151409.0,25.5252,25.5446,25.5155,25.5446,151409.0
2024-07-02 10:35:00,26.28,26.28,26.25,26.26,116170.0,25.5446,25.5446,25.5155,25.5252,116170.0
2024-07-02 10:40:00,26.26,26.26,26.21,26.22,187227.0,25.5252,25.5252,25.4766,25.4863,187227.0
2024-07-02 10:45:00,26.22,26.25,26.21,26.24,136551.0,25.4863,25.5155,25.4766,25.5058,136551.0
2024-07-02 10:50:00,26.24,26.26,26.24,26.26,131950.0,25.5058,25.5252,25.5058,25.5252,131950.0
2024-07-02 10:55:00,26.26,26.28,26.25,26.28,124651.0,25.5252,25.5446,25.5155,25.5446,124651.0
2024-07-02 11:00:00,26.28,26.29,26.27,26.29,168844.0,25.5446,25.5544,25.5349,25.5544,168844.0
2024-07-02 11:05:00,26.29,26.31,26.28,26.3,167348.0,25.5544,25.5738,25.5446,25.5641,167348.0
2024-07-02 11:10:00,26.31,26.32,26.29,26.3,207891.0,25.5738,25.5835,25.5544,25.5641,207891.0
2024-07-02 11:15:00,26.3,26.37,26.3,26.36,625533.0,25.5641,25.6321,25.5641,25.6224,625533.0
2024-07-02 11:20:00,26.36,26.39,26.35,26.38,394098.0,25.6224,25.6516,25.6127,25.6418,394098.0
2024-07-02 11:25:00,26.38,26.38,26.35,26.35,451329.0,25.6418,25.6418,25.6127,25.6127,451329.0
2024-07-02 11:30:00,26.35,26.36,26.32,26.33,227063.0,25.6127,25.6224,25.5835,25.5932,227063.0
2024-07-02 11:35:00,26.33,26.34,26.31,26.31,138500.0,25.5932,25.603,25.5738,25.5738,138500.0
2024-07-02 11:40:00,26.31,26.32,26.28,26.29,386461.0,25.5738,25.5835,25.5446,25.5544,386461.0
2024-07-02 11:45:00,26.29,26.31,26.28,26.3,183222.0,25.5544,25.5738,25.5446,25.5641,183222.0
2024-07-02 11:50:00,26.3,26.3,26.29,26.3,32719.0,25.5641,25.5641,25.5544,25.5641,32719.0
2024-07-02 11:55:00,26.3,26.31,26.28,26.3,314130.0,25.5641,25.5738,25.5446,25.5641,314130.0
2024-07-02 12:00:00,26.3,26.31,26.28,26.3,283016.0,25.5641,25.5738,25.5446,25.5641,283016.0
2024-07-02 12:05:00,26.29,26.3,26.27,26.29,172425.0,25.5544,25.5641,25.5349,25.5544,172425.0
2024-07-02 12:10:00,26.29,26.3,26.28,26.3,94692.0,25.5544,25.5641,25.5446,25.5641,94692.0
2024-07-02 12:15:00,26.3,26.31,26.29,26.3,86297.0,25.5641,25.5738,25.5544,25.5641,86297.0
2024-07-02 12:20:00,26.3,26.32,26.3,26.32,133264.0,25.5641,25.5835,25.5641,25.5835,133264.0
2024-07-02 12:25:00,26.32,26.33,26.31,26.31,163800.0,25.5835,25.5932,25.5738,25.5738,163800.0
2024-07-02 12:30:00,26.31,26.32,26.29,26.3,104478.0,25.5738,25.5835,25.5544,25.5641,104478.0
2024-07-02 12:35:00,26.31,26.32,26.3,26.32,75799.0,25.5738,25.5835,25.5641,25.5835,75799.0
2024-07-02 12:40:00,26.32,26.32,26.3,26.32,153265.0,25.5835,25.5835,25.5641,25.5835,153265.0
2024-07-02 12:45:00,26.32,26.32,26.3,26.3,41938.0,25.5835,25.5835,25.5641,25.5641,41938.0
2024-07-02 12:50:00,26.31,26.32,26.3,26.32,81744.0,25.5738,25.5835,25.5641,25.5835,81744.0
2024-07-02 12:55:00,26.32,26.32,26.3,26.31,170147.0,25.5835,25.5835,25.5641,25.5738,170147.0
2024-07-02 13:00:00,26.31,26.31,26.3,26.31,32167.0,25.5738,25.5738,25.5641,25.5738,32167.0
2024-07-02 13:05:00,26.31,26.33,26.3,26.33,141078.0,25.5738,25.5932,25.5641,25.5932,141078.0
2024-07-02 13:10:00,26.33,26.33,26.31,26.32,76495.0,25.5932,25.5932,25.5738,25.5835,76495.0
2024-07-02 13:15:00,26.32,26.32,26.31,26.32,42625.0,25.5835,25.5835,25.5738,25.5835,42625.0
2024-07-02 13:20:00,26.32,26.32,26.3,26.31,49775.0,25.5835,25.5835,25.5641,25.5738,49775.0
2024-07-02 13:25:00,26.3,26.31,26.3,26.3,8284.0,25.5641,25.5738,25.5641,25.5641,8284.0
2024-07-02 13:30:00,26.3,26.32,26.3,26.32,62105.0,25.5641,25.5835,25.5641,25.5835,62105.0
2024-07-02 13:35:00,26.32,26.34,26.31,26.34,91681.0,25.5835,25.603,25.5738,25.603,91681.0
2024-07-02 13:40:00,26.34,26.34,26.33,26.34,28046.0,25.603,25.603,25.5932,25.603,28046.0
2024-07-02 13:45:00,26.34,26.34,26.32,26.34,198347.0,25.603,25.603,25.5835,25.603,198347.0
2024-07-02 13:50:00,26.34,26.36,26.33,26.35,138960.0,25.603,25.6224,25.5932,25.6127,138960.0
2024-07-02 13:55:00,26.35,26.36,26.34,26.35,94413.0,25.6127,25.6224,25.603,25.6127,94413.0
2024-07-02 14:00:00,26.35,26.35,26.34,26.35,36634.0,25.6127,25.6127,25.603,25.6127,36634.0
2024-07-02 14:05:00,26.35,26.35,26.34,26.35,70719.0,25.6127,25.6127,25.603,25.6127,70719.0
2024-07-02 14:10:00,26.34,26.37,26.34,26.36,252866.0,25.603,25.6321,25.603,25.6224,252866.0
2024-07-02 14:15:00,26.37,26.37,26.35,26.36,81300.0,25.6321,25.6321,25.6127,25.6224,81300.0
2024-07-02 14:20:00,26.36,26.36,26.35,26.36,59823.0,25.6224,25.6224,25.6127,25.6224,59823.0
2024-07-02 14:25:00,26.36,26.36,26.35,26.36,28867.0,25.6224,25.6224,25.6127,25.6224,28867.0
2024-07-02 14:30:00,26.36,26.36,26.35,26.36,159479.0,25.6224,25.6224,25.6127,25.6224,159479.0
2024-07-02 14:35:00,26.36,26.37,26.35,26.36,126196.0,25.6224,25.6321,25.6127,25.6224,126196.0
2024-07-02 14:40:00,26.36,26.39,26.36,26.39,280599.0,25.6224,25.6516,25.6224,25.6516,280599.0
2024-07-02 14:45:00,26.39,26.4,26.38,26.39,213241.0,25.6516,25.6613,25.6418,25.6516,213241.0
2024-07-02 14:50:00,26.39,26.4,26.38,26.39,690734.0,25.6516,25.6613,25.6418,25.6516,690734.0
2024-07-02 14:55:00,26.39,26.4,26.38,26.39,273969.0,25.6516,25.6613,25.6418,25.6516,273969.0
2024-07-02 15:00:00,26.39,26.4,26.38,26.4,240207.0,25.6516,25.6613,25.6418,25.6613,240207.0
2024-07-02 15:05:00,26.39,26.41,26.39,26.41,187032.0,25.6516,25.671,25.6516,25.671,187032.0
2024-07-02 15:10:00,26.41,26.41,26.4,26.41,128349.0,25.671,25.671,25.6613,25.671,128349.0
2024-07-02 15:15:00,26.41,26.41,26.4,26.41,169214.0,25.671,25.671,25.6613,25.671,169214.0
2024-07-02 15:20:00,26.41,26.41,26.4,26.41,119695.0,25.671,25.671,25.6613,25.671,119695.0
2024-07-02 15:25:00,26.41,26.43,26.4,26.43,207473.0,25.671,25.6904,25.6613,25.6904,207473.0
2024-07-02 15:30:00,26.43,26.43,26.42,26.43,125628.0,25.6904,25.6904,25.6807,25.6904,125628.0
2024-07-02 15:35:00,26.43,26.43,26.42,26.43,124754.0,25.6904,25.6904,25.6807,25.6904,124754.0
2024-07-02 15:40:00,26.43,26.43,26.41,26.43,424936.0,25.6904,25.6904,25.671,25.6904,424936.0
2024-07-02 15:45:00,26.43,26.43,26.42,26.42,149383.0,25.6904,25.6904,25.6807,25.6807,149383.0
2024-07-02 15:50:00,26.43,26.44,26.42,26.44,1018754.0,25.6904,25.7002,25.6807,25.7002,1018754.0
2024-07-02 15:55:00,26.43,26.44,26.42,26.43,3175532.0,25.6904,25.7002,25.6807,25.6904,3175532.0
2024-07-03 09:30:00,26.63,26.78,26.63,26.77,848918.0,25.8848,26.0306,25.8848,26.0209,848918.0
2024-07-03 09:35:00,26.77,26.78,26.74,26.77,487389.0,26.0209,26.0306,25.9918,26.0209,487389.0
2024-07-03 09:40:00,26.77,26.82,26.77,26.81,418614.0,26.0209,26.0695,26.0209,26.0598,418614.0
2024-07-03 09:45:00,26.81,26.83,26.77,26.82,391625.0,26.0598,26.0792,26.0209,26.0695,391625.0
2024-07-03 09:50:00,26.83,26.86,26.82,26.84,563153.0,26.0792,26.1084,26.0695,26.089,563153.0
2024-07-03 09:55:00,26.84,26.85,26.81,26.84,483844.0,26.089,26.0987,26.0598,26.089,483844.0
2024-07-03 10:00:00,26.85,26.89,26.85,26.85,633880.0,26.0987,26.1376,26.0987,26.0987,633880.0
2024-07-03 10:05:00,26.86,26.89,26.85,26.86,475856.0,26.1084,26.1376,26.0987,26.1084,475856.0
2024-07-03 10:10:00,26.87,26.89,26.85,26.86,529366.0,26.1181,26.1376,26.0987,26.1084,529366.0
2024-07-03 10:15:00,26.86,26.9,26.86,26.9,398104.0,26.1084,26.1473,26.1084,26.1473,398104.0
2024-07-03 10:20:00,26.9,26.92,26.88,26.92,227339.0,26.1473,26.1667,26.1278,26.1667,227339.0
2024-07-03 10:25:00,26.92,26.93,26.88,26.89,275530.0,26.1667,26.1764,26.1278,26.1376,275530.0
2024-07-03 10:30:00,26.88,26.88,26.86,26.88,526113.0,26.1278,26.1278,26.1084,26.1278,526113.0
2024-07-03 10:35:00,26.88,26.91,26.86,26.9,294531.0,26.1278,26.157,26.1084,26.1473,294531.0
2024-07-03 10:40:00,26.89,26.91,26.88,26.91,677059.0,26.1376,26.157,26.1278,26.157,677059.0
2024-07-03 10:45:00,26.91,26.93,26.9,26.91,385584.0,26.157,26.1764,26.1473,26.157,385584.0
2024-07-03 10:50:00,26.92,26.94,26.91,26.93,271758.0,26.1667,26.1862,26.157,26.1764,271758.0
2024-07-03 10:55:00,26.93,26.94,26.91,26.92,377486.0,26.1764,26.1862,26.157,26.1667,377486.0
2024-07-03 11:00:00,26.92,26.93,26.87,26.88,1443883.0,26.1667,26.1764,26.1181,26.1278,1443883.0
2024-07-03 11:05:00,26.89,26.89,26.84,26.87,495180.0,26.1376,26.1376,26.089,26.1181,495180.0
2024-07-03 11:10:00,26.87,26.88,26.85,26.88,286296.0,26.1181,26.1278,26.0987,26.1278,286296.0
2024-07-03 11:15:00,26.88,26.89,26.87,26.88,256572.0,26.1278,26.1376,26.1181,26.1278,256572.0
2024-07-03 11:20:00,26.88,26.89,26.87,26.89,280033.0,26.1278,26.1376,26.1181,26.1376,280033.0
2024-07-03 11:25:00,26.89,26.89,26.85,26.86,615336.0,26.1376,26.1376,26.0987,26.1084,615336.0
2024-07-03 11:30:00,26.86,26.86,26.83,26.84,402463.0,26.1084,26.1084,26.0792,26.089,402463.0
2024-07-03 11:35:00,26.83,26.86,26.83,26.85,282107.0,26.0792,26.1084,26.0792,26.0987,282107.0
2024-07-03 11:40:00,26.85,26.87,26.84,26.86,401587.0,26.0987,26.1181,26.089,26.1084,401587.0
2024-07-03 11:45:00,26.86,26.87,26.85,26.85,417053.0,26.1084,26.1181,26.0987,26.0987,417053.0
2024-07-03 11:50:00,26.86,26.88,26.85,26.88,281714.0,26.1084,26.1278,26.0987,26.1278,281714.0
2024-07-03 11:55:00,26.87,26.9,26.87,26.89,219278.0,26.1181,26.1473,26.1181,26.1376,219278.0
2024-07-03 12:00:00,26.88,26.92,26.88,26.92,688917.0,26.1278,26.1667,26.1278,26.1667,688917.0
2024-07-03 12:05:00,26.92,26.93,26.91,26.92,551436.0,26.1667,26.1764,26.157,26.1667,551436.0
2024-07-03 12:10:00,26.92,26.93,26.91,26.93,323804.0,26.1667,26.1764,26.157,26.1764,323804.0
2024-07-03 12:15:00,26.93,26.94,26.91,26.93,322407.0,26.1764,26.1862,26.157,26.1764,322407.0
2024-07-03 12:20:00,26.93,26.94,26.92,26.93,318525.0,26.1764,26.1862,26.1667,26.1764,318525.0
2024-07-03 12:25:00,26.92,26.94,26.92,26.94,231052.0,26.1667,26.1862,26.1667,26.1862,231052.0
2024-07-03 12:30:00,26.94,26.94,26.9,26.91,590261.0,26.1862,26.1862,26.1473,26.157,590261.0
2024-07-03 12:35:00,26.91,26.92,26.9,26.9,338889.0,26.157,26.1667,26.1473,26.1473,338889.0
2024-07-03 12:40:00,26.91,26.91,26.88,26.88,427229.0,26.157,26.157,26.1278,26.1278,427229.0
2024-07-03 12:45:00,26.88,26.89,26.85,26.87,629958.0,26.1278,26.1376,26.0987,26.1181,629958.0
2024-07-03 12:50:00,26.87,26.88,26.86,26.87,673972.0,26.1181,26.1278,26.1084,26.1181,673972.0
2024-07-03 12:55:00,26.87,26.9,26.85,26.89,2260347.0,26.1181,26.1473,26.0987,26.1376,2260347.0
2024-07-05 09:30:00,26.44,26.46,26.34,26.41,1116044.0,25.7002,25.7196,25.603,25.671,1116044.0
2024-07-05 09:35:00,26.41,26.44,26.32,26.35,413198.0,25.671,25.7002,25.5835,25.6127,413198.0
2024-07-05 09:40:00,26.35,26.4,26.33,26.39,253161.0,25.6127,25.6613,25.5932,25.6516,253161.0
2024-07-05 09:45:00,26.38,26.39,26.31,26.32,594575.0,25.6418,25.6516,25.5738,25.5835,594575.0
2024-07-05 09:50:00,26.32,26.33,26.28,26.29,190549.0,25.5835,25.5932,25.5446,25.5544,190549.0
2024-07-05 09:55:00,26.29,26.3,26.24,26.28,386382.0,25.5544,25.5641,25.5058,25.5446,386382.0
2024-07-05 10:00:00,26.29,26.3,26.23,26.27,253353.0,25.5544,25.5641,25.496,25.5349,253353.0
2024-07-05 10:05:00,26.27,26.29,26.23,26.24,510103.0,25.5349,25.5544,25.496,25.5058,510103.0
2024-07-05 10:10:00,26.24,26.29,26.22,26.27,876110.0,25.5058,25.5544,25.4863,25.5349,876110.0
2024-07-05 10:15:00,26.27,26.29,26.24,26.29,324361.0,25.5349,25.5544,25.5058,25.5544,324361.0
2024-07-05 10:20:00,26.29,26.31,26.28,26.3,550036.0,25.5544,25.5738,25.5446,25.5641,550036.0
2024-07-05 10:25:00,26.31,26.33,26.29,26.31,321349.0,25.5738,25.5932,25.5544,25.5738,321349.0
2024-07-05 10:30:00,26.32,26.36,26.3,26.31,1740307.0,25.5835,25.6224,25.5641,25.5738,1740307.0
2024-07-05 10:35:00,26.31,26.35,26.31,26.35,259119.0,25.5738,25.6127,25.5738,25.6127,259119.0
2024-07-05 10:40:00,26.34,26.38,26.33,26.38,411242.0,25.603,25.6418,25.5932,25.6418,411242.0
2024-07-05 10:45:00,26.38,26.41,26.36,26.38,470493.0,25.6418,25.671,25.6224,25.6418,470493.0
2024-07-05 10:50:00,26.38,26.4,26.36,26.4,384905.0,25.6418,25.6613,25.6224,25.6613,384905.0
2024-07-05 10:55:00,26.39,26.41,26.38,26.39,453422.0,25.6516,25.671,25.6418,25.6516,453422.0
2024-07-05 11:00:00,26.38,26.39,26.35,26.37,256340.0,25.6418,25.6516,25.6127,25.6321,256340.0
2024-07-05 11:05:00,26.37,26.39,26.35,26.36,336798.0,25.6321,25.6516,25.6127,25.6224,336798.0
2024-07-05 11:10:00,26.36,26.37,26.34,26.36,339017.0,25.6224,25.6321,25.603,25.6224,339017.0
2024-07-05 11:15:00,26.36,26.39,26.35,26.37,409316.0,25.6224,25.6516,25.6127,25.6321,409316.0
2024-07-05 11:20:00,26.38,26.39,26.35,26.38,625933.0,25.6418,25.6516,25.6127,25.6418,625933.0
2024-07-05 11:25:00,26.38,26.4,26.36,26.4,589165.0,25.6418,25.6613,25.6224,25.6613,589165.0
2024-07-05 11:30:00,26.39,26.42,26.39,26.4,536656.0,25.6516,25.6807,25.6516,25.6613,536656.0
2024-07-05 11:35:00,26.4,26.42,26.39,26.4,605071.0,25.6613,25.6807,25.6516,25.6613,605071.0
2024-07-05 11:40:00,26.4,26.41,26.38,26.39,548561.0,25.6613,25.671,25.6418,25.6516,548561.0
2024-07-05 11:45:00,26.39,26.42,26.38,26.41,593874.0,25.6516,25.6807,25.6418,25.671,593874.0
2024-07-05 11:50:00,26.41,26.42,26.38,26.39,507847.0,25.671,25.6807,25.6418,25.6516,507847.0
2024-07-05 11:55:00,26.39,26.4,26.38,26.39,268374.0,25.6516,25.6613,25.6418,25.6516,268374.0
2024-07-05 12:00:00,26.4,26.42,26.38,26.39,301024.0,25.6613,25.6807,25.6418,25.6516,301024.0
2024-07-05 12:05:00,26.39,26.4,26.37,26.38,161002.0,25.6516,25.6613,25.6321,25.6418,161002.0
2024-07-05 12:10:00,26.38,26.42,26.37,26.41,287272.0,25.6418,25.6807,25.6321,25.671,287272.0
2024-07-05 12:15:00,26.41,26.43,26.4,26.42,662355.0,25.671,25.6904,25.6613,25.6807,662355.0
2024-07-05 12:20:00,26.42,26.42,26.4,26.41,310535.0,25.6807,25.6807,25.6613,25.671,310535.0
2024-07-05 12:25:00,26.41,26.41,26.39,26.41,132505.0,25.671,25.671,25.6516,25.671,132505.0
2024-07-05 12:30:00,26.4,26.41,26.38,26.39,194128.0,25.6613,25.671,25.6418,25.6516,194128.0
2024-07-05 12:35:00,26.39,26.4,26.37,26.39,398768.0,25.6516,25.6613,25.6321,25.6516,398768.0
2024-07-05 12:40:00,26.39,26.4,26.37,26.37,132673.0,25.6516,25.6613,25.6321,25.6321,132673.0
2024-07-05 12:45:00,26.37,26.39,26.37,26.38,515177.0,25.6321,25.6516,25.6321,25.6418,515177.0
2024-07-05 12:50:00,26.39,26.4,26.37,26.39,215215.0,25.6516,25.6613,25.6321,25.6516,215215.0
2024-07-05 12:55:00,26.39,26.39,26.37,26.39,108453.0,25.6516,25.6516,25.6321,25.6516,108453.0
2024-07-05 13:00:00,26.39,26.39,26.37,26.38,98601.0,25.6516,25.6516,25.6321,25.6418,98601.0
2024-07-05 13:05:00,26.37,26.39,26.37,26.39,150810.0,25.6321,25.6516,25.6321,25.6516,150810.0
2024-07-05 13:10:00,26.38,26.39,26.37,26.38,147610.0,25.6418,25.6516,25.6321,25.6418,147610.0
2024-07-05 13:15:00,26.38,26.38,26.37,26.38,227650.0,25.6418,25.6418,25.6321,25.6418,227650.0
2024-07-05 13:20:00,26.38,26.4,26.37,26.4,178295.0,25.6418,25.6613,25.6321,25.6613,178295.0
2024-07-05 13:25:00,26.39,26.41,26.39,26.41,75345.0,25.6516,25.671,25.6516,25.671,75345.0
2024-07-05 13:30:00,26.41,26.42,26.4,26.41,202911.0,25.671,25.6807,25.6613,25.671,202911.0
2024-07-05 13:35:00,26.41,26.41,26.38,26.41,138258.0,25.671,25.671,25.6418,25.671,138258.0
2024-07-05 13:40:00,26.41,26.43,26.39,26.43,151535.0,25.671,25.6904,25.6516,25.6904,151535.0
2024-07-05 13:45:00,26.43,26.43,26.41,26.42,362332.0,25.6904,25.6904,25.671,25.6807,362332.0
2024-07-05 13:50:00,26.42,26.42,26.4,26.42,301586.0,25.6807,25.6807,25.6613,25.6807,301586.0
2024-07-05 13:55:00,26.42,26.42,26.4,26.42,96229.0,25.6807,25.6807,25.6613,25.6807,96229.0
2024-07-05 14:00:00,26.42,26.42,26.4,26.41,250654.0,25.6807,25.6807,25.6613,25.671,250654.0
2024-07-05 14:05:00,26.42,26.43,26.41,26.42,122838.0,25.6807,25.6904,25.671,25.6807,122838.0
2024-07-05 14:10:00,26.42,26.44,26.41,26.43,390761.0,25.6807,25.7002,25.671,25.6904,390761.0
2024-07-05 14:15:00,26.43,26.44,26.42,26.43,148202.0,25.6904,25.7002,25.6807,25.6904,148202.0
2024-07-05 14:20:00,26.43,26.43,26.41,26.43,171170.0,25.6904,25.6904,25.671,25.6904,171170.0
2024-07-05 14:25:00,26.42,26.45,26.42,26.44,467111.0,25.6807,25.7099,25.6807,25.7002,467111.0
2024-07-05 14:30:00,26.44,26.44,26.4,26.43,351410.0,25.7002,25.7002,25.6613,25.6904,351410.0
2024-07-05 14:35:00,26.43,26.43,26.41,26.41,127058.0,25.6904,25.6904,25.671,25.671,127058.0
2024-07-05 14:40:00,26.41,26.42,26.4,26.42,243055.0,25.671,25.6807,25.6613,25.6807,243055.0
2024-07-05 14:45:00,26.42,26.45,26.41,26.45,293509.0,25.6807,25.7099,25.671,25.7099,293509.0
2024-07-05 14:50:00,26.45,26.45,26.43,26.44,459315.0,25.7099,25.7099,25.6904,25.7002,459315.0
2024-07-05 14:55:00,26.44,26.45,26.43,26.45,220977.0,25.7002,25.7099,25.6904,25.7099,220977.0
2024-07-05 15:00:00,26.45,26.45,26.44,26.45,72428.0,25.7099,25.7099,25.7002,25.7099,72428.0
2024-07-05 15:05:00,26.45,26.45,26.44,26.45,1124975.0,25.7099,25.7099,25.7002,25.7099,1124975.0
2024-07-05 15:10:00,26.45,26.45,26.44,26.45,79169.0,25.7099,25.7099,25.7002,25.7099,79169.0
2024-07-05 15:15:00,26.45,26.45,26.43,26.44,271519.0,25.7099,25.7099,25.6904,25.7002,271519.0
2024-07-05 15:20:00,26.44,26.46,26.43,26.45,641502.0,25.7002,25.7196,25.6904,25.7099,641502.0
2024-07-05 15:25:00,26.45,26.45,26.43,26.44,881432.0,25.7099,25.7099,25.6904,25.7002,881432.0
2024-07-05 15:30:00,26.44,26.45,26.43,26.45,253544.0,25.7002,25.7099,25.6904,25.7099,253544.0
2024-07-05 15:35:00,26.45,26.46,26.44,26.46,317287.0,25.7099,25.7196,25.7002,25.7196,317287.0
2024-07-05 15:40:00,26.46,26.47,26.45,26.46,465900.0,25.7196,25.7293,25.7099,25.7196,465900.0
2024-07-05 15:45:00,26.46,26.48,26.45,26.46,1116617.0,25.7196,25.739,25.7099,25.7196,1116617.0
2024-07-05 15:50:00,26.45,26.47,26.45,26.46,823302.0,25.7099,25.7293,25.7099,25.7196,823302.0
2024-07-05 15:55:00,26.46,26.46,26.44,26.45,2360204.0,25.7196,25.7196,25.7002,25.7099,2360204.0
2024-07-08 09:30:00,26.23,26.23,26.16,26.19,823009.0,25.496,25.496,25.428,25.4572,823009.0
2024-07-08 09:35:00,26.19,26.23,26.17,26.21,543781.0,25.4572,25.496,25.4377,25.4766,543781.0
2024-07-08 09:40:00,26.2,26.22,26.18,26.19,342996.0,25.4669,25.4863,25.4474,25.4572,342996.0
2024-07-08 09:45:00,26.19,26.2,26.16,26.18,300289.0,25.4572,25.4669,25.428,25.4474,300289.0
2024-07-08 09:50:00,26.18,26.21,26.17,26.21,215410.0,25.4474,25.4766,25.4377,25.4766,215410.0
2024-07-08 09:55:00,26.21,26.22,26.2,26.22,309151.0,25.4766,25.4863,25.4669,25.4863,309151.0
2024-07-08 10:00:00,26.21,26.22,26.19,26.21,477200.0,25.4766,25.4863,25.4572,25.4766,477200.0
2024-07-08 10:05:00,26.21,26.24,26.2,26.24,185321.0,25.4766,25.5058,25.4669,25.5058,185321.0
2024-07-08 10:10:00,26.23,26.25,26.22,26.23,267981.0,25.496,25.5155,25.4863,25.496,267981.0
2024-07-08 10:15:00,26.23,26.23,26.21,26.21,102322.0,25.496,25.496,25.4766,25.4766,102322.0
2024-07-08 10:20:00,26.21,26.23,26.2,26.22,173166.0,25.4766,25.496,25.4669,25.4863,173166.0
2024-07-08 10:25:00,26.21,26.22,26.2,26.21,157423.0,25.4766,25.4863,25.4669,25.4766,157423.0
2024-07-08 10:30:00,26.21,26.22,26.18,26.19,224155.0,25.4766,25.4863,25.4474,25.4572,224155.0
2024-07-08 10:35:00,26.19,26.2,26.17,26.19,240659.0,25.4572,25.4669,25.4377,25.4572,240659.0
2024-07-08 10:40:00,26.19,26.21,26.18,26.19,144759.0,25.4572,25.4766,25.4474,25.4572,144759.0
2024-07-08 10:45:00,26.19,26.21,26.18,26.21,175743.0,25.4572,25.4766,25.4474,25.4766,175743.0
2024-07-08 10:50:00,26.2,26.21,26.19,26.2,64682.0,25.4669,25.4766,25.4572,25.4669,64682.0
2024-07-08 10:55:00,26.2,26.2,26.18,26.19,99111.0,25.4669,25.4669,25.4474,25.4572,99111.0
2024-07-08 11:00:00,26.19,26.2,26.18,26.19,206491.0,25.4572,25.4669,25.4474,25.4572,206491.0
2024-07-08 11:05:00,26.18,26.2,26.18,26.19,83502.0,25.4474,25.4669,25.4474,25.4572,83502.0
2024-07-08 11:10:00,26.19,26.2,26.18,26.19,101334.0,25.4572,25.4669,25.4474,25.4572,101334.0
2024-07-08 11:15:00,26.19,26.2,26.18,26.19,193343.0,25.4572,25.4669,25.4474,25.4572,193343.0
2024-07-08 11:20:00,26.19,26.19,26.18,26.18,131178.0,25.4572,25.4572,25.4474,25.4474,131178.0
2024-07-08 11:25:00,26.19,26.21,26.18,26.21,164123.0,25.4572,25.4766,25.4474,25.4766,164123.0
2024-07-08 11:30:00,26.21,26.21,26.18,26.19,271927.0,25.4766,25.4766,25.4474,25.4572,271927.0
2024-07-08 11:35:00,26.18,26.19,26.18,26.19,54121.0,25.4474,25.4572,25.4474,25.4572,54121.0
2024-07-08 11:40:00,26.19,26.19,26.17,26.18,337532.0,25.4572,25.4572,25.4377,25.4474,337532.0
2024-07-08 11:45:00,26.19,26.19,26.17,26.17,70945.0,25.4572,25.4572,25.4377,25.4377,70945.0
2024-07-08 11:50:00,26.18,26.18,26.16,26.17,90371.0,25.4474,25.4474,25.428,25.4377,90371.0
2024-07-08 11:55:00,26.17,26.17,26.16,26.17,59979.0,25.4377,25.4377,25.428,25.4377,59979.0
2024-07-08 12:00:00,26.17,26.17,26.14,26.14,245161.0,25.4377,25.4377,25.4086,25.4086,245161.0
2024-07-08 12:05:00,26.14,26.16,26.14,26.15,87903.0,25.4086,25.428,25.4086,25.4183,87903.0
2024-07-08 12:10:00,26.15,26.16,26.15,26.16,67775.0,25.4183,25.428,25.4183,25.428,67775.0
2024-07-08 12:15:00,26.16,26.16,26.15,26.16,99763.0,25.428,25.428,25.4183,25.428,99763.0
2024-07-08 12:20:00,26.16,26.18,26.15,26.18,215447.0,25.428,25.4474,25.4183,25.4474,215447.0
2024-07-08 12:25:00,26.18,26.18,26.16,26.17,209960.0,25.4474,25.4474,25.428,25.4377,209960.0
2024-07-08 12:30:00,26.16,26.19,26.16,26.19,109640.0,25.428,25.4572,25.428,25.4572,109640.0
2024-07-08 12:35:00,26.19,26.19,26.17,26.19,114831.0,25.4572,25.4572,25.4377,25.4572,114831.0
2024-07-08 12:40:00,26.18,26.2,26.18,26.2,303893.0,25.4474,25.4669,25.4474,25.4669,303893.0
2024-07-08 12:45:00,26.19,26.22,26.18,26.21,181332.0,25.4572,25.4863,25.4474,25.4766,181332.0
2024-07-08 12:50:00,26.21,26.22,26.21,26.21,52042.0,25.4766,25.4863,25.4766,25.4766,52042.0
2024-07-08 12:55:00,26.21,26.22,26.19,26.2,91069.0,25.4766,25.4863,25.4572,25.4669,91069.0
2024-07-08 13:00:00,26.2,26.2,26.19,26.2,65983.0,25.4669,25.4669,25.4572,25.4669,65983.0
2024-07-08 13:05:00,26.2,26.21,26.18,26.2,364213.0,25.4669,25.4766,25.4474,25.4669,364213.0
2024-07-08 13:10:00,26.19,26.2,26.18,26.19,55042.0,25.4572,25.4669,25.4474,25.4572,55042.0
2024-07-08 13:15:00,26.19,26.2,26.18,26.2,68731.0,25.4572,25.4669,25.4474,25.4669,68731.0
2024-07-08 13:20:00,26.2,26.21,26.19,26.2,91451.0,25.4669,25.4766,25.4572,25.4669,91451.0
2024-07-08 13:25:00,26.2,26.21,26.19,26.2,92894.0,25.4669,25.4766,25.4572,25.4669,92894.0
2024-07-08 13:30:00,26.19,26.21,26.19,26.21,74948.0,25.4572,25.4766,25.4572,25.4766,74948.0
2024-07-08 13:35:00,26.21,26.22,26.2,26.22,173182.0,25.4766,25.4863,25.4669,25.4863,173182.0
2024-07-08 13:40:00,26.21,26.23,26.21,26.21,230900.0,25.4766,25.496,25.4766,25.4766,230900.0
2024-07-08 13:45:00,26.21,26.23,26.21,26.22,152226.0,25.4766,25.496,25.4766,25.4863,152226.0
2024-07-08 13:50:00,26.23,26.23,26.22,26.23,44687.0,25.496,25.496,25.4863,25.496,44687.0
2024-07-08 13:55:00,26.23,26.23,26.22,26.23,39222.0,25.496,25.496,25.4863,25.496,39222.0
2024-07-08 14:00:00,26.22,26.23,26.22,26.22,172381.0,25.4863,25.496,25.4863,25.4863,172381.0
2024-07-08 14:05:00,26.22,26.23,26.21,26.21,272497.0,25.4863,25.496,25.4766,25.4766,272497.0
2024-07-08 14:10:00,26.21,26.22,26.21,26.21,133092.0,25.4766,25.4863,25.4766,25.4766,133092.0
2024-07-08 14:15:00,26.21,26.23,26.21,26.23,68022.0,25.4766,25.496,25.4766,25.496,68022.0
2024-07-08 14:20:00,26.22,26.23,26.21,26.21,122787.0,25.4863,25.496,25.4766,25.4766,122787.0
2024-07-08 14:25:00,26.21,26.23,26.21,26.23,144714.0,25.4766,25.496,25.4766,25.496,144714.0
2024-07-08 14:30:00,26.23,26.23,26.22,26.22,54579.0,25.496,25.496,25.4863,25.4863,54579.0
2024-07-08 14:35:00,26.23,26.23,26.21,26.21,85766.0,25.496,25.496,25.4766,25.4766,85766.0
2024-07-08 14:40:00,26.21,26.22,26.19,26.2,234724.0,25.4766,25.4863,25.4572,25.4669,234724.0
2024-07-08 14:45:00,26.2,26.21,26.19,26.21,171242.0,25.4669,25.4766,25.4572,25.4766,171242.0
2024-07-08 14:50:00,26.21,26.22,26.2,26.22,90543.0,25.4766,25.4863,25.4669,25.4863,90543.0
2024-07-08 14:55:00,26.21,26.22,26.21,26.22,99250.0,25.4766,25.4863,25.4766,25.4863,99250.0
2024-07-08 15:00:00,26.21,26.22,26.2,26.2,290906.0,25.4766,25.4863,25.4669,25.4669,290906.0
2024-07-08 15:05:00,26.2,26.21,26.2,26.2,47695.0,25.4669,25.4766,25.4669,25.4669,47695.0
2024-07-08 15:10:00,26.2,26.21,26.2,26.21,162827.0,25.4669,25.4766,25.4669,25.4766,162827.0
2024-07-08 15:15:00,26.21,26.22,26.2,26.21,114550.0,25.4766,25.4863,25.4669,25.4766,114550.0
2024-07-08 15:20:00,26.21,26.23,26.21,26.21,186019.0,25.4766,25.496,25.4766,25.4766,186019.0
2024-07-08 15:25:00,26.21,26.22,26.21,26.21,85322.0,25.4766,25.4863,25.4766,25.4766,85322.0
2024-07-08 15:30:00,26.21,26.22,26.2,26.21,222897.0,25.4766,25.4863,25.4669,25.4766,222897.0
2024-07-08 15:35:00,26.21,26.22,26.21,26.21,43974.0,25.4766,25.4863,25.4766,25.4766,43974.0
2024-07-08 15:40:00,26.21,26.22,26.21,26.21,170269.0,25.4766,25.4863,25.4766,25.4766,170269.0
2024-07-08 15:45:00,26.21,26.22,26.21,26.22,243245.0,25.4766,25.4863,25.4766,25.4863,243245.0
2024-07-08 15:50:00,26.21,26.23,26.21,26.23,674147.0,25.4766,25.496,25.4766,25.496,674147.0
2024-07-08 15:55:00,26.23,26.24,26.21,26.22,2613013.0,25.496,25.5058,25.4766,25.4863,2613013.0
2024-07-09 09:30:00,26.16,26.18,26.13,26.16,624679.0,25.428,25.4474,25.3988,25.428,624679.0
2024-07-09 09:35:00,26.16,26.19,26.15,26.16,207494.0,25.428,25.4572,25.4183,25.428,207494.0
2024-07-09 09:40:00,26.16,26.22,26.15,26.21,452502.0,25.428,25.4863,25.4183,25.4766,452502.0
2024-07-09 09:45:00,26.21,26.22,26.19,26.2,95433.0,25.4766,25.4863,25.4572,25.4669,95433.0
2024-07-09 09:50:00,26.21,26.22,26.18,26.2,188288.0,25.4766,25.4863,25.4474,25.4669,188288.0
2024-07-09 09:55:00,26.2,26.21,26.17,26.17,155361.0,25.4669,25.4766,25.4377,25.4377,155361.0
2024-07-09 10:00:00,26.18,26.19,26.16,26.17,160014.0,25.4474,25.4572,25.428,25.4377,160014.0
2024-07-09 10:05:00,26.17,26.19,26.15,26.18,100500.0,25.4377,25.4572,25.4183,25.4474,100500.0
2024-07-09 10:10:00,26.18,26.2,26.17,26.2,148917.0,25.4474,25.4669,25.4377,25.4669,148917.0
2024-07-09 10:15:00,26.2,26.22,26.19,26.2,240614.0,25.4669,25.4863,25.4572,25.4669,240614.0
2024-07-09 10:20:00,26.21,26.24,26.2,26.23,335310.0,25.4766,25.5058,25.4669,25.496,335310.0
2024-07-09 10:25:00,26.23,26.23,26.2,26.23,200153.0,25.496,25.496,25.4669,25.496,200153.0
2024-07-09 10:30:00,26.23,26.23,26.2,26.23,193334.0,25.496,25.496,25.4669,25.496,193334.0
2024-07-09 10:35:00,26.23,26.26,26.22,26.26,180719.0,25.496,25.5252,25.4863,25.5252,180719.0
2024-07-09 10:40:00,26.26,26.29,26.26,26.27,502807.0,25.5252,25.5544,25.5252,25.5349,502807.0
2024-07-09 10:45:00,26.28,26.32,26.27,26.32,251272.0,25.5446,25.5835,25.5349,25.5835,251272.0
2024-07-09 10:50:00,26.32,26.32,26.29,26.32,338884.0,25.5835,25.5835,25.5544,25.5835,338884.0
2024-07-09 10:55:00,26.32,26.34,26.31,26.34,449748.0,25.5835,25.603,25.5738,25.603,449748.0
2024-07-09 11:00:00,26.34,26.37,26.31,26.37,636735.0,25.603,25.6321,25.5738,25.6321,636735.0
2024-07-09 11:05:00,26.37,26.41,26.35,26.39,993660.0,25.6321,25.671,25.6127,25.6516,993660.0
2024-07-09 11:10:00,26.39,26.4,26.34,26.35,382304.0,25.6516,25.6613,25.603,25.6127,382304.0
2024-07-09 11:15:00,26.35,26.36,26.32,26.33,501280.0,25.6127,25.6224,25.5835,25.5932,501280.0
2024-07-09 11:20:00,26.32,26.34,26.3,26.3,289919.0,25.5835,25.603,25.5641,25.5641,289919.0
2024-07-09 11:25:00,26.3,26.31,26.25,26.27,334653.0,25.5641,25.5738,25.5155,25.5349,334653.0
2024-07-09 11:30:00,26.27,26.29,26.25,26.28,567015.0,25.5349,25.5544,25.5155,25.5446,567015.0
2024-07-09 11:35:00,26.28,26.29,26.26,26.28,174852.0,25.5446,25.5544,25.5252,25.5446,174852.0
2024-07-09 11:40:00,26.28,26.31,26.26,26.3,316952.0,25.5446,25.5738,25.5252,25.5641,316952.0
2024-07-09 11:45:00,26.3,26.34,26.3,26.33,955033.0,25.5641,25.603,25.5641,25.5932,955033.0
2024-07-09 11:50:00,26.34,26.35,26.32,26.34,291292.0,25.603,25.6127,25.5835,25.603,291292.0
2024-07-09 11:55:00,26.34,26.35,26.33,26.35,344807.0,25.603,25.6127,25.5932,25.6127,344807.0
2024-07-09 12:00:00,26.36,26.4,26.35,26.38,347468.0,25.6224,25.6613,25.6127,25.6418,347468.0
2024-07-09 12:05:00,26.38,26.39,26.36,26.38,312176.0,25.6418,25.6516,25.6224,25.6418,312176.0
2024-07-09 12:10:00,26.38,26.4,26.38,26.4,78315.0,25.6418,25.6613,25.6418,25.6613,78315.0
2024-07-09 12:15:00,26.39,26.41,26.39,26.4,378854.0,25.6516,25.671,25.6516,25.6613,378854.0
2024-07-09 12:20:00,26.4,26.46,26.4,26.44,389450.0,25.6613,25.7196,25.6613,25.7002,389450.0
2024-07-09 12:25:00,26.44,26.46,26.41,26.42,458776.0,25.7002,25.7196,25.671,25.6807,458776.0
2024-07-09 12:30:00,26.42,26.44,26.4,26.43,498684.0,25.6807,25.7002,25.6613,25.6904,498684.0
2024-07-09 12:35:00,26.43,26.45,26.41,26.43,379314.0,25.6904,25.7099,25.671,25.6904,379314.0
2024-07-09 12:40:00,26.44,26.45,26.43,26.44,1157944.0,25.7002,25.7099,25.6904,25.7002,1157944.0
2024-07-09 12:45:00,26.44,26.44,26.4,26.42,584541.0,25.7002,25.7002,25.6613,25.6807,584541.0
2024-07-09 12:50:00,26.42,26.43,26.4,26.42,221085.0,25.6807,25.6904,25.6613,25.6807,221085.0
2024-07-09 12:55:00,26.42,26.47,26.41,26.46,470085.0,25.6807,25.7293,25.671,25.7196,470085.0
2024-07-09 13:00:00,26.47,26.51,26.45,26.51,497331.0,25.7293,25.7682,25.7099,25.7682,497331.0
2024-07-09 13:05:00,26.5,26.51,26.48,26.51,378797.0,25.7585,25.7682,25.739,25.7682,378797.0
2024-07-09 13:10:00,26.51,26.53,26.49,26.5,247877.0,25.7682,25.7876,25.7488,25.7585,247877.0
2024-07-09 13:15:00,26.5,26.5,26.47,26.48,173415.0,25.7585,25.7585,25.7293,25.739,173415.0
2024-07-09 13:20:00,26.47,26.49,26.46,26.48,245990.0,25.7293,25.7488,25.7196,25.739,245990.0
2024-07-09 13:25:00,26.48,26.5,26.47,26.49,133917.0,25.739,25.7585,25.7293,25.7488,133917.0
2024-07-09 13:30:00,26.49,26.52,26.48,26.51,244943.0,25.7488,25.7779,25.739,25.7682,244943.0
2024-07-09 13:35:00,26.5,26.51,26.49,26.5,110292.0,25.7585,25.7682,25.7488,25.7585,110292.0
2024-07-09 13:40:00,26.5,26.51,26.49,26.51,141388.0,25.7585,25.7682,25.7488,25.7682,141388.0
2024-07-09 13:45:00,26.51,26.52,26.49,26.5,301815.0,25.7682,25.7779,25.7488,25.7585,301815.0
2024-07-09 13:50:00,26.49,26.51,26.49,26.5,133747.0,25.7488,25.7682,25.7488,25.7585,133747.0
2024-07-09 13:55:00,26.5,26.52,26.49,26.5,235817.0,25.7585,25.7779,25.7488,25.7585,235817.0
2024-07-09 14:00:00,26.5,26.51,26.49,26.51,227340.0,25.7585,25.7682,25.7488,25.7682,227340.0
2024-07-09 14:05:00,26.51,26.52,26.5,26.51,274549.0,25.7682,25.7779,25.7585,25.7682,274549.0
2024-07-09 14:10:00,26.51,26.51,26.49,26.5,223721.0,25.7682,25.7682,25.7488,25.7585,223721.0
2024-07-09 14:15:00,26.5,26.51,26.49,26.5,194436.0,25.7585,25.7682,25.7488,25.7585,194436.0
2024-07-09 14:20:00,26.5,26.5,26.48,26.5,276402.0,25.7585,25.7585,25.739,25.7585,276402.0
2024-07-09 14:25:00,26.5,26.5,26.48,26.49,123213.0,25.7585,25.7585,25.739,25.7488,123213.0
2024-07-09 14:30:00,26.49,26.5,26.47,26.49,206950.0,25.7488,25.7585,25.7293,25.7488,206950.0
2024-07-09 14:35:00,26.5,26.5,26.48,26.5,85941.0,25.7585,25.7585,25.739,25.7585,85941.0
2024-07-09 14:40:00,26.5,26.51,26.49,26.51,93017.0,25.7585,25.7682,25.7488,25.7682,93017.0
2024-07-09 14:45:00,26.51,26.52,26.5,26.51,299632.0,25.7682,25.7779,25.7585,25.7682,299632.0
2024-07-09 14:50:00,26.51,26.51,26.48,26.49,156514.0,25.7682,25.7682,25.739,25.7488,156514.0
2024-07-09 14:55:00,26.49,26.49,26.46,26.48,331907.0,25.7488,25.7488,25.7196,25.739,331907.0
2024-07-09 15:00:00,26.48,26.48,26.46,26.48,351517.0,25.739,25.739,25.7196,25.739,351517.0
2024-07-09 15:05:00,26.48,26.49,26.47,26.49,230573.0,25.739,25.7488,25.7293,25.7488,230573.0
2024-07-09 15:10:00,26.49,26.5,26.48,26.5,81462.0,25.7488,25.7585,25.739,25.7585,81462.0
2024-07-09 15:15:00,26.5,26.5,26.48,26.5,176272.0,25.7585,25.7585,25.739,25.7585,176272.0
2024-07-09 15:20:00,26.5,26.5,26.49,26.5,53632.0,25.7585,25.7585,25.7488,25.7585,53632.0
2024-07-09 15:25:00,26.5,26.5,26.48,26.5,458810.0,25.7585,25.7585,25.739,25.7585,458810.0
2024-07-09 15:30:00,26.49,26.5,26.48,26.49,307338.0,25.7488,25.7585,25.739,25.7488,307338.0
2024-07-09 15:35:00,26.49,26.5,26.48,26.48,281222.0,25.7488,25.7585,25.739,25.739,281222.0
2024-07-09 15:40:00,26.49,26.49,26.47,26.48,547078.0,25.7488,25.7488,25.7293,25.739,547078.0
2024-07-09 15:45:00,26.48,26.48,26.47,26.47,499847.0,25.739,25.739,25.7293,25.7293,499847.0
2024-07-09 15:50:00,26.48,26.5,26.47,26.47,1022545.0,25.739,25.7585,25.7293,25.7293,1022545.0
2024-07-09 15:55:00,26.47,26.5,26.47,26.49,2023502.0,25.7293,25.7585,25.7293,25.7488,2023502.0
2024-07-10 09:30:00,26.41,26.46,26.36,26.46,864129.0,25.671,25.7196,25.6224,25.7196,864129.0
2024-07-10 09:35:00,26.46,26.49,26.39,26.39,193543.0,25.7196,25.7488,25.6516,25.6516,193543.0
2024-07-10 09:40:00,26.39,26.43,26.38,26.39,309733.0,25.6516,25.6904,25.6418,25.6516,309733.0
2024-07-10 09:45:00,26.39,26.4,26.35,26.37,695385.0,25.6516,25.6613,25.6127,25.6321,695385.0
2024-07-10 09:50:00,26.37,26.42,26.36,26.39,348932.0,25.6321,25.6807,25.6224,25.6516,348932.0
2024-07-10 09:55:00,26.39,26.4,26.35,26.36,380237.0,25.6516,25.6613,25.6127,25.6224,380237.0
2024-07-10 10:00:00,26.35,26.38,26.3,26.37,675465.0,25.6127,25.6418,25.5641,25.6321,675465.0
2024-07-10 10:05:00,26.37,26.42,26.35,26.42,857838.0,25.6321,25.6807,25.6127,25.6807,857838.0
2024-07-10 10:10:00,26.42,26.42,26.37,26.4,297243.0,25.6807,25.6807,25.6321,25.6613,297243.0
2024-07-10 10:15:00,26.41,26.42,26.39,26.42,307461.0,25.671,25.6807,25.6516,25.6807,307461.0
2024-07-10 10:20:00,26.42,26.42,26.39,26.41,194452.0,25.6807,25.6807,25.6516,25.671,194452.0
2024-07-10 10:25:00,26.41,26.43,26.4,26.41,255173.0,25.671,25.6904,25.6613,25.671,255173.0
2024-07-10 10:30:00,26.42,26.42,26.4,26.42,116029.0,25.6807,25.6807,25.6613,25.6807,116029.0
2024-07-10 10:35:00,26.42,26.42,26.38,26.39,153631.0,25.6807,25.6807,25.6418,25.6516,153631.0
2024-07-10 10:40:00,26.38,26.4,26.37,26.39,212239.0,25.6418,25.6613,25.6321,25.6516,212239.0
2024-07-10 10:45:00,26.39,26.4,26.38,26.39,132507.0,25.6516,25.6613,25.6418,25.6516,132507.0
2024-07-10 10:50:00,26.39,26.39,26.31,26.33,361719.0,25.6516,25.6516,25.5738,25.5932,361719.0
2024-07-10 10:55:00,26.32,26.34,26.32,26.32,324500.0,25.5835,25.603,25.5835,25.5835,324500.0
2024-07-10 11:00:00,26.32,26.33,26.29,26.32,241181.0,25.5835,25.5932,25.5544,25.5835,241181.0
2024-07-10 11:05:00,26.32,26.35,26.31,26.35,264834.0,25.5835,25.6127,25.5738,25.6127,264834.0
2024-07-10 11:10:00,26.35,26.39,26.34,26.38,413295.0,25.6127,25.6516,25.603,25.6418,413295.0
2024-07-10 11:15:00,26.39,26.39,26.34,26.35,735953.0,25.6516,25.6516,25.603,25.6127,735953.0
2024-07-10 11:20:00,26.35,26.37,26.34,26.35,221189.0,25.6127,25.6321,25.603,25.6127,221189.0
2024-07-10 11:25:00,26.36,26.38,26.35,26.38,269467.0,25.6224,25.6418,25.6127,25.6418,269467.0
2024-07-10 11:30:00,26.38,26.38,26.36,26.37,142821.0,25.6418,25.6418,25.6224,25.6321,142821.0
2024-07-10 11:35:00,26.36,26.39,26.36,26.38,317181.0,25.6224,25.6516,25.6224,25.6418,317181.0
2024-07-10 11:40:00,26.38,26.43,26.37,26.41,298055.0,25.6418,25.6904,25.6321,25.671,298055.0
2024-07-10 11:45:00,26.41,26.42,26.4,26.41,173708.0,25.671,25.6807,25.6613,25.671,173708.0
2024-07-10 11:50:00,26.41,26.41,26.39,26.39,185508.0,25.671,25.671,25.6516,25.6516,185508.0
2024-07-10 11:55:00,26.39,26.41,26.38,26.41,259218.0,25.6516,25.671,25.6418,25.671,259218.0
2024-07-10 12:00:00,26.4,26.41,26.38,26.39,169683.0,25.6613,25.671,25.6418,25.6516,169683.0
2024-07-10 12:05:00,26.39,26.4,26.38,26.39,60391.0,25.6516,25.6613,25.6418,25.6516,60391.0
2024-07-10 12:10:00,26.39,26.4,26.38,26.4,88121.0,25.6516,25.6613,25.6418,25.6613,88121.0
2024-07-10 12:15:00,26.4,26.41,26.39,26.41,43251.0,25.6613,25.671,25.6516,25.671,43251.0
2024-07-10 12:20:00,26.41,26.42,26.39,26.41,194949.0,25.671,25.6807,25.6516,25.671,194949.0
2024-07-10 12:25:00,26.41,26.42,26.4,26.41,93639.0,25.671,25.6807,25.6613,25.671,93639.0
2024-07-10 12:30:00,26.4,26.41,26.37,26.38,204297.0,25.6613,25.671,25.6321,25.6418,204297.0
2024-07-10 12:35:00,26.37,26.38,26.36,26.36,44178.0,25.6321,25.6418,25.6224,25.6224,44178.0
2024-07-10 12:40:00,26.37,26.38,26.36,26.38,273660.0,25.6321,25.6418,25.6224,25.6418,273660.0
2024-07-10 12:45:00,26.38,26.38,26.35,26.35,113306.0,25.6418,25.6418,25.6127,25.6127,113306.0
2024-07-10 12:50:00,26.35,26.36,26.33,26.34,88350.0,25.6127,25.6224,25.5932,25.603,88350.0
2024-07-10 12:55:00,26.33,26.35,26.33,26.35,288236.0,25.5932,25.6127,25.5932,25.6127,288236.0
2024-07-10 13:00:00,26.35,26.38,26.34,26.37,332457.0,25.6127,25.6418,25.603,25.6321,332457.0
2024-07-10 13:05:00,26.37,26.37,26.34,26.35,177413.0,25.6321,25.6321,25.603,25.6127,177413.0
2024-07-10 13:10:00,26.35,26.35,26.34,26.35,56341.0,25.6127,25.6127,25.603,25.6127,56341.0
2024-07-10 13:15:00,26.35,26.36,26.35,26.36,47183.0,25.6127,25.6224,25.6127,25.6224,47183.0
2024-07-10 13:20:00,26.35,26.35,26.33,26.33,185338.0,25.6127,25.6127,25.5932,25.5932,185338.0
2024-07-10 13:25:00,26.33,26.35,26.33,26.34,196228.0,25.5932,25.6127,25.5932,25.603,196228.0
2024-07-10 13:30:00,26.35,26.36,26.34,26.35,57195.0,25.6127,25.6224,25.603,25.6127,57195.0
2024-07-10 13:35:00,26.35,26.36,26.34,26.36,50417.0,25.6127,25.6224,25.603,25.6224,50417.0
2024-07-10 13:40:00,26.36,26.36,26.34,26.34,39717.0,25.6224,25.6224,25.603,25.603,39717.0
2024-07-10 13:45:00,26.34,26.36,26.34,26.36,91954.0,25.603,25.6224,25.603,25.6224,91954.0
2024-07-10 13:50:00,26.35,26.35,26.33,26.34,110032.0,25.6127,25.6127,25.5932,25.603,110032.0
2024-07-10 13:55:00,26.34,26.34,26.33,26.33,96661.0,25.603,25.603,25.5932,25.5932,96661.0
2024-07-10 14:00:00,26.33,26.34,26.31,26.31,140245.0,25.5932,25.603,25.5738,25.5738,140245.0
2024-07-10 14:05:00,26.31,26.33,26.31,26.31,192344.0,25.5738,25.5932,25.5738,25.5738,192344.0
2024-07-10 14:10:00,26.31,26.32,26.3,26.31,221582.0,25.5738,25.5835,25.5641,25.5738,221582.0
2024-07-10 14:15:00,26.31,26.34,26.31,26.34,232344.0,25.5738,25.603,25.5738,25.603,232344.0
2024-07-10 14:20:00,26.34,26.34,26.32,26.32,58215.0,25.603,25.603,25.5835,25.5835,58215.0
2024-07-10 14:25:00,26.33,26.33,26.32,26.33,59791.0,25.5932,25.5932,25.5835,25.5932,59791.0
2024-07-10 14:30:00,26.32,26.34,26.32,26.34,54007.0,25.5835,25.603,25.5835,25.603,54007.0
2024-07-10 14:35:00,26.34,26.35,26.32,26.35,203623.0,25.603,25.6127,25.5835,25.6127,203623.0
2024-07-10 14:40:00,26.35,26.37,26.34,26.36,169445.0,25.6127,25.6321,25.603,25.6224,169445.0
2024-07-10 14:45:00,26.37,26.39,26.36,26.39,222563.0,25.6321,25.6516,25.6224,25.6516,222563.0
2024-07-10 14:50:00,26.39,26.39,26.37,26.38,161443.0,25.6516,25.6516,25.6321,25.6418,161443.0
2024-07-10 14:55:00,26.38,26.38,26.36,26.38,96229.0,25.6418,25.6418,25.6224,25.6418,96229.0
2024-07-10 15:00:00,26.38,26.38,26.36,26.37,75262.0,25.6418,25.6418,25.6224,25.6321,75262.0
2024-07-10 15:05:00,26.37,26.37,26.35,26.37,82154.0,25.6321,25.6321,25.6127,25.6321,82154.0
2024-07-10 15:10:00,26.36,26.37,26.36,26.37,18450.0,25.6224,25.6321,25.6224,25.6321,18450.0
2024-07-10 15:15:00,26.36,26.37,26.35,26.37,203773.0,25.6224,25.6321,25.6127,25.6321,203773.0
2024-07-10 15:20:00,26.37,26.37,26.36,26.36,144468.0,25.6321,25.6321,25.6224,25.6224,144468.0
2024-07-10 15:25:00,26.37,26.38,26.36,26.38,99206.0,25.6321,25.6418,25.6224,25.6418,99206.0
2024-07-10 15:30:00,26.37,26.38,26.35,26.37,262953.0,25.6321,25.6418,25.6127,25.6321,262953.0
2024-07-10 15:35:00,26.37,26.37,26.36,26.37,74178.0,25.6321,25.6321,25.6224,25.6321,74178.0
2024-07-10 15:40:00,26.37,26.39,26.37,26.38,300937.0,25.6321,25.6516,25.6321,25.6418,300937.0
2024-07-10 15:45:00,26.38,26.4,26.38,26.39,313042.0,25.6418,25.6613,25.6418,25.6516,313042.0
2024-07-10 15:50:00,26.39,26.41,26.39,26.39,541950.0,25.6516,25.671,25.6516,25.6516,541950.0
2024-07-10 15:55:00,26.39,26.4,26.38,26.39,1015419.0,25.6516,25.6613,25.6418,25.6516,1015419.0
2024-07-11 09:30:00,26.8,26.83,26.78,26.8,687539.0,26.0501,26.0792,26.0306,26.0501,687539.0
2024-07-11 09:35:00,26.8,26.82,26.78,26.79,503237.0,26.0501,26.0695,26.0306,26.0404,503237.0
2024-07-11 09:40:00,26.8,26.82,26.78,26.82,458359.0,26.0501,26.0695,26.0306,26.0695,458359.0
2024-07-11 09:45:00,26.82,26.9,26.8,26.89,340767.0,26.0695,26.1473,26.0501,26.1376,340767.0
2024-07-11 09:50:00,26.89,26.96,26.88,26.92,543710.0,26.1376,26.2056,26.1278,26.1667,543710.0
2024-07-11 09:55:00,26.92,26.97,26.91,26.96,417158.0,26.1667,26.2153,26.157,26.2056,417158.0
2024-07-11 10:00:00,26.96,27.01,26.95,27.01,754452.0,26.2056,26.2542,26.1959,26.2542,754452.0
2024-07-11 10:05:00,27.01,27.05,27.0,27.01,1551561.0,26.2542,26.2931,26.2445,26.2542,1551561.0
2024-07-11 10:10:00,27.01,27.02,26.92,26.92,821534.0,26.2542,26.2639,26.1667,26.1667,821534.0
2024-07-11 10:15:00,26.92,26.93,26.87,26.88,594271.0,26.1667,26.1764,26.1181,26.1278,594271.0
2024-07-11 10:20:00,26.88,26.9,26.86,26.86,586914.0,26.1278,26.1473,26.1084,26.1084,586914.0
2024-07-11 10:25:00,26.86,26.92,26.86,26.89,332784.0,26.1084,26.1667,26.1084,26.1376,332784.0
2024-07-11 10:30:00,26.89,26.94,26.89,26.91,415292.0,26.1376,26.1862,26.1376,26.157,415292.0
2024-07-11 10:35:00,26.91,26.93,26.9,26.92,414239.0,26.157,26.1764,26.1473,26.1667,414239.0
2024-07-11 10:40:00,26.92,26.96,26.9,26.94,402959.0,26.1667,26.2056,26.1473,26.1862,402959.0
2024-07-11 10:45:00,26.94,26.97,26.93,26.97,445712.0,26.1862,26.2153,26.1764,26.2153,445712.0
2024-07-11 10:50:00,26.97,27.02,26.97,26.99,767012.0,26.2153,26.2639,26.2153,26.2348,767012.0
2024-07-11 10:55:00,27.0,27.0,26.96,26.96,1207028.0,26.2445,26.2445,26.2056,26.2056,1207028.0
2024-07-11 11:00:00,26.96,26.98,26.91,26.94,784734.0,26.2056,26.225,26.157,26.1862,784734.0
2024-07-11 11:05:00,26.93,26.94,26.9,26.93,973453.0,26.1764,26.1862,26.1473,26.1764,973453.0
2024-07-11 11:10:00,26.93,26.94,26.91,26.93,292058.0,26.1764,26.1862,26.157,26.1764,292058.0
2024-07-11 11:15:00,26.94,26.96,26.92,26.96,282633.0,26.1862,26.2056,26.1667,26.2056,282633.0
2024-07-11 11:20:00,26.96,26.96,26.93,26.94,310345.0,26.2056,26.2056,26.1764,26.1862,310345.0
2024-07-11 11:25:00,26.93,26.94,26.89,26.9,990000.0,26.1764,26.1862,26.1376,26.1473,990000.0
2024-07-11 11:30:00,26.9,26.92,26.88,26.9,655811.0,26.1473,26.1667,26.1278,26.1473,655811.0
2024-07-11 11:35:00,26.9,26.94,26.89,26.9,673359.0,26.1473,26.1862,26.1376,26.1473,673359.0
2024-07-11 11:40:00,26.91,26.91,26.87,26.9,671803.0,26.157,26.157,26.1181,26.1473,671803.0
2024-07-11 11:45:00,26.9,26.92,26.89,26.91,825441.0,26.1473,26.1667,26.1376,26.157,825441.0
2024-07-11 11:50:00,26.91,26.93,26.89,26.9,397737.0,26.157,26.1764,26.1376,26.1473,397737.0
2024-07-11 11:55:00,26.9,26.91,26.87,26.88,275485.0,26.1473,26.157,26.1181,26.1278,275485.0
2024-07-11 12:00:00,26.88,26.88,26.84,26.84,475455.0,26.1278,26.1278,26.089,26.089,475455.0
2024-07-11 12:05:00,26.84,26.88,26.83,26.87,530295.0,26.089,26.1278,26.0792,26.1181,530295.0
2024-07-11 12:10:00,26.87,26.89,26.86,26.89,602947.0,26.1181,26.1376,26.1084,26.1376,602947.0
2024-07-11 12:15:00,26.89,26.9,26.87,26.89,202802.0,26.1376,26.1473,26.1181,26.1376,202802.0
2024-07-11 12:20:00,26.89,26.9,26.87,26.89,279975.0,26.1376,26.1473,26.1181,26.1376,279975.0
2024-07-11 12:25:00,26.88,26.9,26.87,26.89,414691.0,26.1278,26.1473,26.1181,26.1376,414691.0
2024-07-11 12:30:00,26.89,26.91,26.88,26.91,250700.0,26.1376,26.157,26.1278,26.157,250700.0
2024-07-11 12:35:00,26.91,26.92,26.89,26.92,433138.0,26.157,26.1667,26.1376,26.1667,433138.0
2024-07-11 12:40:00,26.92,26.92,26.91,26.92,81397.0,26.1667,26.1667,26.157,26.1667,81397.0
2024-07-11 12:45:00,26.92,26.92,26.88,26.89,240179.0,26.1667,26.1667,26.1278,26.1376,240179.0
2024-07-11 12:50:00,26.89,26.91,26.88,26.91,177802.0,26.1376,26.157,26.1278,26.157,177802.0
2024-07-11 12:55:00,26.91,26.92,26.89,26.89,236594.0,26.157,26.1667,26.1376,26.1376,236594.0
2024-07-11 13:00:00,26.89,26.9,26.87,26.88,367640.0,26.1376,26.1473,26.1181,26.1278,367640.0
2024-07-11 13:05:00,26.88,26.91,26.87,26.91,128727.0,26.1278,26.157,26.1181,26.157,128727.0
2024-07-11 13:10:00,26.91,26.94,26.9,26.94,283615.0,26.157,26.1862,26.1473,26.1862,283615.0
2024-07-11 13:15:00,26.94,26.96,26.93,26.95,289038.0,26.1862,26.2056,26.1764,26.1959,289038.0
2024-07-11 13:20:00,26.95,26.97,26.94,26.95,525514.0,26.1959,26.2153,26.1862,26.1959,525514.0
2024-07-11 13:25:00,26.94,26.95,26.93,26.93,299142.0,26.1862,26.1959,26.1764,26.1764,299142.0
2024-07-11 13:30:00,26.93,26.94,26.92,26.94,184904.0,26.1764,26.1862,26.1667,26.1862,184904.0
2024-07-11 13:35:00,26.94,26.94,26.92,26.92,204040.0,26.1862,26.1862,26.1667,26.1667,204040.0
2024-07-11 13:40:00,26.93,26.93,26.91,26.93,234612.0,26.1764,26.1764,26.157,26.1764,234612.0
2024-07-11 13:45:00,26.93,26.93,26.9,26.92,392654.0,26.1764,26.1764,26.1473,26.1667,392654.0
2024-07-11 13:50:00,26.92,26.92,26.91,26.92,193836.0,26.1667,26.1667,26.157,26.1667,193836.0
2024-07-11 13:55:00,26.91,26.92,26.9,26.91,285739.0,26.157,26.1667,26.1473,26.157,285739.0
2024-07-11 14:00:00,26.91,26.91,26.87,26.87,379028.0,26.157,26.157,26.1181,26.1181,379028.0
2024-07-11 14:05:00,26.88,26.9,26.87,26.89,255205.0,26.1278,26.1473,26.1181,26.1376,255205.0
2024-07-11 14:10:00,26.89,26.91,26.88,26.91,247809.0,26.1376,26.157,26.1278,26.157,247809.0
2024-07-11 14:15:00,26.9,26.93,26.9,26.93,115493.0,26.1473,26.1764,26.1473,26.1764,115493.0
2024-07-11 14:20:00,26.93,26.94,26.92,26.93,230354.0,26.1764,26.1862,26.1667,26.1764,230354.0
2024-07-11 14:25:00,26.93,26.93,26.91,26.92,144540.0,26.1764,26.1764,26.157,26.1667,144540.0
2024-07-11 14:30:00,26.91,26.94,26.91,26.94,341228.0,26.157,26.1862,26.157,26.1862,341228.0
2024-07-11 14:35:00,26.94,26.94,26.92,26.93,101904.0,26.1862,26.1862,26.1667,26.1764,101904.0
2024-07-11 14:40:00,26.93,26.93,26.91,26.93,215589.0,26.1764,26.1764,26.157,26.1764,215589.0
2024-07-11 14:45:00,26.93,26.93,26.91,26.92,239323.0,26.1764,26.1764,26.157,26.1667,239323.0
2024-07-11 14:50:00,26.92,26.92,26.91,26.92,170884.0,26.1667,26.1667,26.157,26.1667,170884.0
2024-07-11 14:55:00,26.92,26.92,26.9,26.91,238467.0,26.1667,26.1667,26.1473,26.157,238467.0
2024-07-11 15:00:00,26.91,26.93,26.9,26.93,198265.0,26.157,26.1764,26.1473,26.1764,198265.0
2024-07-11 15:05:00,26.93,26.94,26.92,26.93,241180.0,26.1764,26.1862,26.1667,26.1764,241180.0
2024-07-11 15:10:00,26.93,26.94,26.92,26.94,311397.0,26.1764,26.1862,26.1667,26.1862,311397.0
2024-07-11 15:15:00,26.94,26.94,26.93,26.94,107903.0,26.1862,26.1862,26.1764,26.1862,107903.0
2024-07-11 15:20:00,26.93,26.94,26.92,26.93,109180.0,26.1764,26.1862,26.1667,26.1764,109180.0
2024-07-11 15:25:00,26.93,26.93,26.92,26.92,116583.0,26.1764,26.1764,26.1667,26.1667,116583.0
2024-07-11 15:30:00,26.93,26.94,26.92,26.94,515259.0,26.1764,26.1862,26.1667,26.1862,515259.0
2024-07-11 15:35:00,26.94,26.95,26.93,26.95,279570.0,26.1862,26.1959,26.1764,26.1959,279570.0
2024-07-11 15:40:00,26.95,26.95,26.94,26.94,218791.0,26.1959,26.1959,26.1862,26.1862,218791.0
2024-07-11 15:45:00,26.95,26.95,26.92,26.94,708414.0,26.1959,26.1959,26.1667,26.1862,708414.0
2024-07-11 15:50:00,26.94,26.95,26.93,26.94,1348950.0,26.1862,26.1959,26.1764,26.1862,1348950.0
2024-07-11 15:55:00,26.94,26.96,26.93,26.95,3106035.0,26.1862,26.2056,26.1764,26.1959,3106035.0
2024-07-12 09:30:00,27.46,27.54,27.45,27.51,1476818.0,26.6916,26.7694,26.6819,26.7402,1476818.0
2024-07-12 09:35:00,27.51,27.59,27.5,27.59,972749.0,26.7402,26.818,26.7305,26.818,972749.0
2024-07-12 09:40:00,27.58,27.6,27.5,27.51,1694268.0,26.8083,26.8277,26.7305,26.7402,1694268.0
2024-07-12 09:45:00,27.5,27.55,27.48,27.53,1207855.0,26.7305,26.7791,26.7111,26.7597,1207855.0
2024-07-12 09:50:00,27.53,27.53,27.47,27.48,678683.0,26.7597,26.7597,26.7013,26.7111,678683.0
2024-07-12 09:55:00,27.48,27.49,27.44,27.45,389579.0,26.7111,26.7208,26.6722,26.6819,389579.0
2024-07-12 10:00:00,27.45,27.46,27.38,27.41,814357.0,26.6819,26.6916,26.6139,26.643,814357.0
2024-07-12 10:05:00,27.41,27.45,27.4,27.44,810759.0,26.643,26.6819,26.6333,26.6722,810759.0
2024-07-12 10:10:00,27.44,27.47,27.42,27.45,437453.0,26.6722,26.7013,26.6527,26.6819,437453.0
2024-07-12 10:15:00,27.45,27.47,27.41,27.41,637223.0,26.6819,26.7013,26.643,26.643,637223.0
2024-07-12 10:20:00,27.42,27.42,27.4,27.42,487033.0,26.6527,26.6527,26.6333,26.6527,487033.0
2024-07-12 10:25:00,27.41,27.44,27.4,27.43,404071.0,26.643,26.6722,26.6333,26.6625,404071.0
2024-07-12 10:30:00,27.43,27.44,27.38,27.39,457013.0,26.6625,26.6722,26.6139,26.6236,457013.0
2024-07-12 10:35:00,27.39,27.4,27.36,27.37,348115.0,26.6236,26.6333,26.5944,26.6041,348115.0
2024-07-12 10:40:00,27.36,27.37,27.29,27.3,669459.0,26.5944,26.6041,26.5264,26.5361,669459.0
2024-07-12 10:45:00,27.3,27.3,27.25,27.29,609183.0,26.5361,26.5361,26.4875,26.5264,609183.0
2024-07-12 10:50:00,27.28,27.29,27.25,27.28,535837.0,26.5167,26.5264,26.4875,26.5167,535837.0
2024-07-12 10:55:00,27.28,27.3,27.25,27.3,448066.0,26.5167,26.5361,26.4875,26.5361,448066.0
2024-07-12 11:00:00,27.3,27.33,27.28,27.3,753002.0,26.5361,26.5653,26.5167,26.5361,753002.0
2024-07-12 11:05:00,27.3,27.32,27.29,27.3,748254.0,26.5361,26.5555,26.5264,26.5361,748254.0
2024-07-12 11:10:00,27.31,27.32,27.29,27.3,437118.0,26.5458,26.5555,26.5264,26.5361,437118.0
2024-07-12 11:15:00,27.3,27.31,27.28,27.28,496309.0,26.5361,26.5458,26.5167,26.5167,496309.0
2024-07-12 11:20:00,27.29,27.31,27.27,27.28,600593.0,26.5264,26.5458,26.5069,26.5167,600593.0
2024-07-12 11:25:00,27.28,27.31,27.27,27.3,863257.0,26.5167,26.5458,26.5069,26.5361,863257.0
2024-07-12 11:30:00,27.3,27.34,27.3,27.3,432490.0,26.5361,26.575,26.5361,26.5361,432490.0
2024-07-12 11:35:00,27.3,27.31,27.29,27.3,191530.0,26.5361,26.5458,26.5264,26.5361,191530.0
2024-07-12 11:40:00,27.3,27.31,27.29,27.3,313361.0,26.5361,26.5458,26.5264,26.5361,313361.0
2024-07-12 11:45:00,27.3,27.32,27.29,27.32,350360.0,26.5361,26.5555,26.5264,26.5555,350360.0
2024-07-12 11:50:00,27.32,27.33,27.31,27.33,165814.0,26.5555,26.5653,26.5458,26.5653,165814.0
2024-07-12 11:55:00,27.33,27.33,27.28,27.28,523446.0,26.5653,26.5653,26.5167,26.5167,523446.0
2024-07-12 12:00:00,27.28,27.31,27.28,27.3,779315.0,26.5167,26.5458,26.5167,26.5361,779315.0
2024-07-12 12:05:00,27.3,27.31,27.29,27.3,340862.0,26.5361,26.5458,26.5264,26.5361,340862.0
2024-07-12 12:10:00,27.3,27.31,27.29,27.3,371884.0,26.5361,26.5458,26.5264,26.5361,371884.0
2024-07-12 12:15:00,27.29,27.31,27.28,27.3,346900.0,26.5264,26.5458,26.5167,26.5361,346900.0
2024-07-12 12:20:00,27.29,27.3,27.28,27.29,108400.0,26.5264,26.5361,26.5167,26.5264,108400.0
2024-07-12 12:25:00,27.29,27.3,27.28,27.28,288184.0,26.5264,26.5361,26.5167,26.5167,288184.0
2024-07-12 12:30:00,27.29,27.29,27.28,27.29,148682.0,26.5264,26.5264,26.5167,26.5264,148682.0
2024-07-12 12:35:00,27.29,27.3,27.28,27.29,498710.0,26.5264,26.5361,26.5167,26.5264,498710.0
2024-07-12 12:40:00,27.28,27.3,27.28,27.29,195962.0,26.5167,26.5361,26.5167,26.5264,195962.0
2024-07-12 12:45:00,27.28,27.29,27.26,27.28,150603.0,26.5167,26.5264,26.4972,26.5167,150603.0
2024-07-12 12:50:00,27.28,27.28,27.27,27.28,71082.0,26.5167,26.5167,26.5069,26.5167,71082.0
2024-07-12 12:55:00,27.28,27.3,27.27,27.3,241102.0,26.5167,26.5361,26.5069,26.5361,241102.0
2024-07-12 13:00:00,27.29,27.3,27.26,27.26,360016.0,26.5264,26.5361,26.4972,26.4972,360016.0
2024-07-12 13:05:00,27.27,27.28,27.26,27.28,329988.0,26.5069,26.5167,26.4972,26.5167,329988.0
2024-07-12 13:10:00,27.28,27.29,27.27,27.27,119928.0,26.5167,26.5264,26.5069,26.5069,119928.0
2024-07-12 13:15:00,27.28,27.28,27.25,27.25,268650.0,26.5167,26.5167,26.4875,26.4875,268650.0
2024-07-12 13:20:00,27.26,27.26,27.25,27.26,95358.0,26.4972,26.4972,26.4875,26.4972,95358.0
2024-07-12 13:25:00,27.26,27.28,27.25,27.28,161342.0,26.4972,26.5167,26.4875,26.5167,161342.0
2024-07-12 13:30:00,27.28,27.28,27.26,27.27,87308.0,26.5167,26.5167,26.4972,26.5069,87308.0
2024-07-12 13:35:00,27.27,27.27,27.26,27.27,66746.0,26.5069,26.5069,26.4972,26.5069,66746.0
2024-07-12 13:40:00,27.27,27.29,27.26,27.28,288641.0,26.5069,26.5264,26.4972,26.5167,288641.0
2024-07-12 13:45:00,27.29,27.29,27.27,27.28,59909.0,26.5264,26.5264,26.5069,26.5167,59909.0
2024-07-12 13:50:00,27.28,27.29,27.28,27.29,201051.0,26.5167,26.5264,26.5167,26.5264,201051.0
2024-07-12 13:55:00,27.29,27.3,27.27,27.28,205708.0,26.5264,26.5361,26.5069,26.5167,205708.0
2024-07-12 14:00:00,27.28,27.28,27.26,27.27,99921.0,26.5167,26.5167,26.4972,26.5069,99921.0
2024-07-12 14:05:00,27.27,27.28,27.26,27.28,119698.0,26.5069,26.5167,26.4972,26.5167,119698.0
2024-07-12 14:10:00,27.28,27.29,27.26,27.27,192869.0,26.5167,26.5264,26.4972,26.5069,192869.0
2024-07-12 14:15:00,27.27,27.27,27.26,27.27,37636.0,26.5069,26.5069,26.4972,26.5069,37636.0
2024-07-12 14:20:00,27.26,27.27,27.25,27.26,103559.0,26.4972,26.5069,26.4875,26.4972,103559.0
2024-07-12 14:25:00,27.26,27.27,27.25,27.27,104156.0,26.4972,26.5069,26.4875,26.5069,104156.0
2024-07-12 14:30:00,27.27,27.27,27.25,27.25,151422.0,26.5069,26.5069,26.4875,26.4875,151422.0
2024-07-12 14:35:00,27.26,27.27,27.25,27.26,234937.0,26.4972,26.5069,26.4875,26.4972,234937.0
2024-07-12 14:40:00,27.27,27.27,27.26,27.27,81550.0,26.5069,26.5069,26.4972,26.5069,81550.0
2024-07-12 14:45:00,27.27,27.28,27.26,27.28,167359.0,26.5069,26.5167,26.4972,26.5167,167359.0
2024-07-12 14:50:00,27.28,27.28,27.25,27.26,383293.0,26.5167,26.5167,26.4875,26.4972,383293.0
2024-07-12 14:55:00,27.26,27.28,27.25,27.28,455648.0,26.4972,26.5167,26.4875,26.5167,455648.0
2024-07-12 15:00:00,27.28,27.28,27.26,27.28,267462.0,26.5167,26.5167,26.4972,26.5167,267462.0
2024-07-12 15:05:00,27.28,27.29,27.27,27.29,320098.0,26.5167,26.5264,26.5069,26.5264,320098.0
2024-07-12 15:10:00,27.29,27.29,27.26,27.27,192860.0,26.5264,26.5264,26.4972,26.5069,192860.0
2024-07-12 15:15:00,27.27,27.29,27.26,27.29,244268.0,26.5069,26.5264,26.4972,26.5264,244268.0
2024-07-12 15:20:00,27.29,27.3,27.28,27.29,515567.0,26.5264,26.5361,26.5167,26.5264,515567.0
2024-07-12 15:25:00,27.29,27.3,27.28,27.3,92345.0,26.5264,26.5361,26.5167,26.5361,92345.0
2024-07-12 15:30:00,27.3,27.3,27.26,27.28,259907.0,26.5361,26.5361,26.4972,26.5167,259907.0
2024-07-12 15:35:00,27.28,27.29,27.26,27.27,274699.0,26.5167,26.5264,26.4972,26.5069,274699.0
2024-07-12 15:40:00,27.27,27.27,27.25,27.26,201546.0,26.5069,26.5069,26.4875,26.4972,201546.0
2024-07-12 15:45:00,27.26,27.27,27.24,27.25,646047.0,26.4972,26.5069,26.4778,26.4875,646047.0
2024-07-12 15:50:00,27.25,27.25,27.21,27.22,2125892.0,26.4875,26.4875,26.4486,26.4583,2125892.0
2024-07-12 15:55:00,27.23,27.23,27.2,27.23,2687086.0,26.4681,26.4681,26.4389,26.4681,2687086.0
2024-07-15 09:30:00,26.89,26.9,26.7,26.73,1182860.0,26.1376,26.1473,25.9529,25.982,1182860.0
2024-07-15 09:35:00,26.73,26.74,26.68,26.74,1079633.0,25.982,25.9918,25.9334,25.9918,1079633.0
2024-07-15 09:40:00,26.74,26.8,26.74,26.8,1042258.0,25.9918,26.0501,25.9918,26.0501,1042258.0
2024-07-15 09:45:00,26.8,26.82,26.77,26.8,914032.0,26.0501,26.0695,26.0209,26.0501,914032.0
2024-07-15 09:50:00,26.8,26.83,26.77,26.8,529102.0,26.0501,26.0792,26.0209,26.0501,529102.0
2024-07-15 09:55:00,26.8,26.81,26.76,26.78,601754.0,26.0501,26.0598,26.0112,26.0306,601754.0
2024-07-15 10:00:00,26.78,26.83,26.77,26.79,538180.0,26.0306,26.0792,26.0209,26.0404,538180.0
2024-07-15 10:05:00,26.79,26.8,26.76,26.78,423365.0,26.0404,26.0501,26.0112,26.0306,423365.0
2024-07-15 10:10:00,26.79,26.79,26.74,26.75,328001.0,26.0404,26.0404,25.9918,26.0015,328001.0
2024-07-15 10:15:00,26.75,26.77,26.73,26.77,294696.0,26.0015,26.0209,25.982,26.0209,294696.0
2024-07-15 10:20:00,26.76,26.77,26.72,26.74,275742.0,26.0112,26.0209,25.9723,25.9918,275742.0
2024-07-15 10:25:00,26.73,26.74,26.72,26.74,214664.0,25.982,25.9918,25.9723,25.9918,214664.0
2024-07-15 10:30:00,26.73,26.75,26.72,26.73,313485.0,25.982,26.0015,25.9723,25.982,313485.0
2024-07-15 10:35:00,26.74,26.75,26.72,26.74,537608.0,25.9918,26.0015,25.9723,25.9918,537608.0
2024-07-15 10:40:00,26.74,26.76,26.7,26.7,344772.0,25.9918,26.0112,25.9529,25.9529,344772.0
2024-07-15 10:45:00,26.71,26.71,26.69,26.7,230743.0,25.9626,25.9626,25.9432,25.9529,230743.0
2024-07-15 10:50:00,26.7,26.71,26.68,26.69,370567.0,25.9529,25.9626,25.9334,25.9432,370567.0
2024-07-15 10:55:00,26.69,26.71,26.68,26.69,410575.0,25.9432,25.9626,25.9334,25.9432,410575.0
2024-07-15 11:00:00,26.7,26.73,26.69,26.71,246339.0,25.9529,25.982,25.9432,25.9626,246339.0
2024-07-15 11:05:00,26.71,26.74,26.71,26.74,525064.0,25.9626,25.9918,25.9626,25.9918,525064.0
2024-07-15 11:10:00,26.74,26.75,26.73,26.74,99428.0,25.9918,26.0015,25.982,25.9918,99428.0
2024-07-15 11:15:00,26.75,26.75,26.72,26.74,395977.0,26.0015,26.0015,25.9723,25.9918,395977.0
2024-07-15 11:20:00,26.75,26.76,26.73,26.74,337799.0,26.0015,26.0112,25.982,25.9918,337799.0
2024-07-15 11:25:00,26.74,26.78,26.73,26.76,350798.0,25.9918,26.0306,25.982,26.0112,350798.0
2024-07-15 11:30:00,26.75,26.76,26.72,26.73,227808.0,26.0015,26.0112,25.9723,25.982,227808.0
2024-07-15 11:35:00,26.73,26.77,26.72,26.76,567268.0,25.982,26.0209,25.9723,26.0112,567268.0
2024-07-15 11:40:00,26.76,26.78,26.75,26.77,305331.0,26.0112,26.0306,26.0015,26.0209,305331.0
2024-07-15 11:45:00,26.78,26.78,26.75,26.77,275106.0,26.0306,26.0306,26.0015,26.0209,275106.0
2024-07-15 11:50:00,26.77,26.78,26.76,26.77,231486.0,26.0209,26.0306,26.0112,26.0209,231486.0
2024-07-15 11:55:00,26.77,26.77,26.75,26.75,64934.0,26.0209,26.0209,26.0015,26.0015,64934.0
2024-07-15 12:00:00,26.75,26.76,26.72,26.73,245296.0,26.0015,26.0112,25.9723,25.982,245296.0
2024-07-15 12:05:00,26.73,26.73,26.7,26.71,517304.0,25.982,25.982,25.9529,25.9626,517304.0
2024-07-15 12:10:00,26.71,26.73,26.7,26.71,249765.0,25.9626,25.982,25.9529,25.9626,249765.0
2024-07-15 12:15:00,26.71,26.72,26.7,26.72,194420.0,25.9626,25.9723,25.9529,25.9723,194420.0
2024-07-15 12:20:00,26.71,26.74,26.71,26.73,362132.0,25.9626,25.9918,25.9626,25.982,362132.0
2024-07-15 12:25:00,26.73,26.73,26.7,26.71,212649.0,25.982,25.982,25.9529,25.9626,212649.0
2024-07-15 12:30:00,26.71,26.71,26.7,26.7,199363.0,25.9626,25.9626,25.9529,25.9529,199363.0
2024-07-15 12:35:00,26.71,26.71,26.65,26.66,4611068.0,25.9626,25.9626,25.9043,25.914,4611068.0
2024-07-15 12:40:00,26.67,26.71,26.66,26.67,544291.0,25.9237,25.9626,25.914,25.9237,544291.0
2024-07-15 12:45:00,26.67,26.68,26.65,26.67,215358.0,25.9237,25.9334,25.9043,25.9237,215358.0
2024-07-15 12:50:00,26.67,26.67,26.63,26.65,240091.0,25.9237,25.9237,25.8848,25.9043,240091.0
2024-07-15 12:55:00,26.65,26.66,26.64,26.66,184354.0,25.9043,25.914,25.8946,25.914,184354.0
2024-07-15 13:00:00,26.65,26.66,26.6,26.61,560843.0,25.9043,25.914,25.8557,25.8654,560843.0
2024-07-15 13:05:00,26.61,26.63,26.6,26.63,123081.0,25.8654,25.8848,25.8557,25.8848,123081.0
2024-07-15 13:10:00,26.62,26.63,26.62,26.63,219811.0,25.8751,25.8848,25.8751,25.8848,219811.0
2024-07-15 13:15:00,26.63,26.65,26.62,26.64,381565.0,25.8848,25.9043,25.8751,25.8946,381565.0
2024-07-15 13:20:00,26.64,26.66,26.63,26.66,259630.0,25.8946,25.914,25.8848,25.914,259630.0
2024-07-15 13:25:00,26.66,26.66,26.63,26.64,203475.0,25.914,25.914,25.8848,25.8946,203475.0
2024-07-15 13:30:00,26.64,26.64,26.62,26.63,335873.0,25.8946,25.8946,25.8751,25.8848,335873.0
2024-07-15 13:35:00,26.63,26.64,26.61,26.62,214390.0,25.8848,25.8946,25.8654,25.8751,214390.0
2024-07-15 13:40:00,26.61,26.62,26.6,26.61,106748.0,25.8654,25.8751,25.8557,25.8654,106748.0
2024-07-15 13:45:00,26.61,26.63,26.6,26.62,425336.0,25.8654,25.8848,25.8557,25.8751,425336.0
2024-07-15 13:50:00,26.62,26.64,26.61,26.64,198854.0,25.8751,25.8946,25.8654,25.8946,198854.0
2024-07-15 13:55:00,26.64,26.64,26.62,26.63,131550.0,25.8946,25.8946,25.8751,25.8848,131550.0
2024-07-15 14:00:00,26.63,26.64,26.62,26.64,177759.0,25.8848,25.8946,25.8751,25.8946,177759.0
2024-07-15 14:05:00,26.64,26.64,26.61,26.63,261657.0,25.8946,25.8946,25.8654,25.8848,261657.0
2024-07-15 14:10:00,26.63,26.63,26.62,26.63,216487.0,25.8848,25.8848,25.8751,25.8848,216487.0
2024-07-15 14:15:00,26.63,26.64,26.62,26.63,352458.0,25.8848,25.8946,25.8751,25.8848,352458.0
2024-07-15 14:20:00,26.63,26.65,26.63,26.65,150367.0,25.8848,25.9043,25.8848,25.9043,150367.0
2024-07-15 14:25:00,26.64,26.65,26.64,26.65,348953.0,25.8946,25.9043,25.8946,25.9043,348953.0
2024-07-15 14:30:00,26.64,26.66,26.64,26.66,227994.0,25.8946,25.914,25.8946,25.914,227994.0
2024-07-15 14:35:00,26.66,26.66,26.62,26.64,926807.0,25.914,25.914,25.8751,25.8946,926807.0
2024-07-15 14:40:00,26.64,26.64,26.62,26.63,637472.0,25.8946,25.8946,25.8751,25.8848,637472.0
2024-07-15 14:45:00,26.63,26.64,26.62,26.64,204537.0,25.8848,25.8946,25.8751,25.8946,204537.0
2024-07-15 14:50:00,26.64,26.65,26.63,26.64,320888.0,25.8946,25.9043,25.8848,25.8946,320888.0
2024-07-15 14:55:00,26.64,26.65,26.63,26.65,299240.0,25.8946,25.9043,25.8848,25.9043,299240.0
2024-07-15 15:00:00,26.65,26.65,26.62,26.64,399310.0,25.9043,25.9043,25.8751,25.8946,399310.0
2024-07-15 15:05:00,26.63,26.64,26.62,26.63,303374.0,25.8848,25.8946,25.8751,25.8848,303374.0
2024-07-15 15:10:00,26.63,26.64,26.62,26.64,228592.0,25.8848,25.8946,25.8751,25.8946,228592.0
2024-07-15 15:15:00,26.64,26.64,26.63,26.64,203082.0,25.8946,25.8946,25.8848,25.8946,203082.0
2024-07-15 15:20:00,26.64,26.64,26.62,26.64,609524.0,25.8946,25.8946,25.8751,25.8946,609524.0
2024-07-15 15:25:00,26.63,26.64,26.62,26.63,248146.0,25.8848,25.8946,25.8751,25.8848,248146.0
2024-07-15 15:30:00,26.63,26.63,26.61,26.62,296095.0,25.8848,25.8848,25.8654,25.8751,296095.0
2024-07-15 15:35:00,26.62,26.63,26.61,26.63,566104.0,25.8751,25.8848,25.8654,25.8848,566104.0
2024-07-15 15:40:00,26.62,26.63,26.61,26.62,514831.0,25.8751,25.8848,25.8654,25.8751,514831.0
2024-07-15 15:45:00,26.62,26.62,26.61,26.62,344292.0,25.8751,25.8751,25.8654,25.8751,344292.0
2024-07-15 15:50:00,26.62,26.62,26.6,26.62,1774841.0,25.8751,25.8751,25.8557,25.8751,1774841.0
2024-07-15 15:55:00,26.62,26.63,26.61,26.62,3009569.0,25.8751,25.8848,25.8654,25.8751,3009569.0
2024-07-16 09:30:00,26.36,26.36,26.3,26.32,702194.0,25.6224,25.6224,25.5641,25.5835,702194.0
2024-07-16 09:35:00,26.33,26.43,26.32,26.42,564778.0,25.5932,25.6904,25.5835,25.6807,564778.0
2024-07-16 09:40:00,26.42,26.43,26.38,26.39,308203.0,25.6807,25.6904,25.6418,25.6516,308203.0
2024-07-16 09:45:00,26.39,26.45,26.38,26.43,491442.0,25.6516,25.7099,25.6418,25.6904,491442.0
2024-07-16 09:50:00,26.44,26.48,26.43,26.46,383125.0,25.7002,25.739,25.6904,25.7196,383125.0
2024-07-16 09:55:00,26.47,26.47,26.43,26.45,272547.0,25.7293,25.7293,25.6904,25.7099,272547.0
2024-07-16 10:00:00,26.45,26.49,26.45,26.49,407663.0,25.7099,25.7488,25.7099,25.7488,407663.0
2024-07-16 10:05:00,26.49,26.5,26.46,26.46,320863.0,25.7488,25.7585,25.7196,25.7196,320863.0
2024-07-16 10:10:00,26.46,26.48,26.45,26.46,586362.0,25.7196,25.739,25.7099,25.7196,586362.0
2024-07-16 10:15:00,26.46,26.49,26.46,26.49,223672.0,25.7196,25.7488,25.7196,25.7488,223672.0
2024-07-16 10:20:00,26.49,26.52,26.48,26.52,425225.0,25.7488,25.7779,25.739,25.7779,425225.0
2024-07-16 10:25:00,26.52,26.53,26.51,26.51,373856.0,25.7779,25.7876,25.7682,25.7682,373856.0
2024-07-16 10:30:00,26.51,26.55,26.5,26.53,748875.0,25.7682,25.8071,25.7585,25.7876,748875.0
2024-07-16 10:35:00,26.53,26.56,26.52,26.55,396802.0,25.7876,25.8168,25.7779,25.8071,396802.0
2024-07-16 10:40:00,26.55,26.56,26.52,26.53,279535.0,25.8071,25.8168,25.7779,25.7876,279535.0
2024-07-16 10:45:00,26.53,26.54,26.52,26.54,277940.0,25.7876,25.7974,25.7779,25.7974,277940.0
2024-07-16 10:50:00,26.53,26.54,26.51,26.52,228245.0,25.7876,25.7974,25.7682,25.7779,228245.0
2024-07-16 10:55:00,26.52,26.53,26.51,26.53,228088.0,25.7779,25.7876,25.7682,25.7876,228088.0
2024-07-16 11:00:00,26.52,26.56,26.52,26.55,313300.0,25.7779,25.8168,25.7779,25.8071,313300.0
2024-07-16 11:05:00,26.55,26.56,26.53,26.53,296052.0,25.8071,25.8168,25.7876,25.7876,296052.0
2024-07-16 11:10:00,26.54,26.54,26.52,26.53,96228.0,25.7974,25.7974,25.7779,25.7876,96228.0
2024-07-16 11:15:00,26.53,26.53,26.52,26.53,85187.0,25.7876,25.7876,25.7779,25.7876,85187.0
2024-07-16 11:20:00,26.53,26.53,26.5,26.51,348862.0,25.7876,25.7876,25.7585,25.7682,348862.0
2024-07-16 11:25:00,26.52,26.52,26.47,26.48,779410.0,25.7779,25.7779,25.7293,25.739,779410.0
2024-07-16 11:30:00,26.48,26.49,26.46,26.48,379655.0,25.739,25.7488,25.7196,25.739,379655.0
2024-07-16 11:35:00,26.48,26.51,26.47,26.5,285359.0,25.739,25.7682,25.7293,25.7585,285359.0
2024-07-16 11:40:00,26.51,26.52,26.5,26.5,118568.0,25.7682,25.7779,25.7585,25.7585,118568.0
2024-07-16 11:45:00,26.5,26.51,26.5,26.51,161610.0,25.7585,25.7682,25.7585,25.7682,161610.0
2024-07-16 11:50:00,26.51,26.51,26.49,26.5,213732.0,25.7682,25.7682,25.7488,25.7585,213732.0
2024-07-16 11:55:00,26.5,26.51,26.49,26.5,247378.0,25.7585,25.7682,25.7488,25.7585,247378.0
2024-07-16 12:00:00,26.5,26.51,26.49,26.51,141464.0,25.7585,25.7682,25.7488,25.7682,141464.0
2024-07-16 12:05:00,26.51,26.51,26.48,26.49,145520.0,25.7682,25.7682,25.739,25.7488,145520.0
2024-07-16 12:10:00,26.49,26.5,26.48,26.5,376161.0,25.7488,25.7585,25.739,25.7585,376161.0
2024-07-16 12:15:00,26.5,26.51,26.48,26.5,259546.0,25.7585,25.7682,25.739,25.7585,259546.0
2024-07-16 12:20:00,26.5,26.52,26.49,26.52,134379.0,25.7585,25.7779,25.7488,25.7779,134379.0
2024-07-16 12:25:00,26.51,26.52,26.49,26.5,139912.0,25.7682,25.7779,25.7488,25.7585,139912.0
2024-07-16 12:30:00,26.49,26.5,26.49,26.5,177298.0,25.7488,25.7585,25.7488,25.7585,177298.0
2024-07-16 12:35:00,26.5,26.51,26.49,26.51,234501.0,25.7585,25.7682,25.7488,25.7682,234501.0
2024-07-16 12:40:00,26.51,26.51,26.48,26.49,292411.0,25.7682,25.7682,25.739,25.7488,292411.0
2024-07-16 12:45:00,26.49,26.52,26.48,26.52,249826.0,25.7488,25.7779,25.739,25.7779,249826.0
2024-07-16 12:50:00,26.51,26.52,26.51,26.52,182162.0,25.7682,25.7779,25.7682,25.7779,182162.0
2024-07-16 12:55:00,26.52,26.54,26.51,26.54,184413.0,25.7779,25.7974,25.7682,25.7974,184413.0
2024-07-16 13:00:00,26.54,26.54,26.52,26.53,187937.0,25.7974,25.7974,25.7779,25.7876,187937.0
2024-07-16 13:05:00,26.53,26.54,26.51,26.54,248972.0,25.7876,25.7974,25.7682,25.7974,248972.0
2024-07-16 13:10:00,26.53,26.54,26.53,26.54,127781.0,25.7876,25.7974,25.7876,25.7974,127781.0
2024-07-16 13:15:00,26.54,26.54,26.52,26.53,141824.0,25.7974,25.7974,25.7779,25.7876,141824.0
2024-07-16 13:20:00,26.53,26.53,26.52,26.53,112542.0,25.7876,25.7876,25.7779,25.7876,112542.0
2024-07-16 13:25:00,26.53,26.55,26.52,26.55,175217.0,25.7876,25.8071,25.7779,25.8071,175217.0
2024-07-16 13:30:00,26.54,26.56,26.53,26.55,280215.0,25.7974,25.8168,25.7876,25.8071,280215.0
2024-07-16 13:35:00,26.55,26.58,26.55,26.58,138497.0,25.8071,25.8362,25.8071,25.8362,138497.0
2024-07-16 13:40:00,26.58,26.59,26.57,26.59,132738.0,25.8362,25.846,25.8265,25.846,132738.0
2024-07-16 13:45:00,26.59,26.61,26.58,26.61,177985.0,25.846,25.8654,25.8362,25.8654,177985.0
2024-07-16 13:50:00,26.61,26.62,26.6,26.62,155340.0,25.8654,25.8751,25.8557,25.8751,155340.0
2024-07-16 13:55:00,26.62,26.63,26.61,26.63,210711.0,25.8751,25.8848,25.8654,25.8848,210711.0
2024-07-16 14:00:00,26.63,26.63,26.61,26.62,133672.0,25.8848,25.8848,25.8654,25.8751,133672.0
2024-07-16 14:05:00,26.62,26.62,26.6,26.62,176547.0,25.8751,25.8751,25.8557,25.8751,176547.0
2024-07-16 14:10:00,26.62,26.62,26.61,26.62,124325.0,25.8751,25.8751,25.8654,25.8751,124325.0
2024-07-16 14:15:00,26.62,26.62,26.6,26.61,348282.0,25.8751,25.8751,25.8557,25.8654,348282.0
2024-07-16 14:20:00,26.61,26.61,26.6,26.61,129652.0,25.8654,25.8654,25.8557,25.8654,129652.0
2024-07-16 14:25:00,26.61,26.62,26.6,26.61,186128.0,25.8654,25.8751,25.8557,25.8654,186128.0
2024-07-16 14:30:00,26.61,26.62,26.61,26.62,169542.0,25.8654,25.8751,25.8654,25.8751,169542.0
2024-07-16 14:35:00,26.62,26.63,26.61,26.63,159386.0,25.8751,25.8848,25.8654,25.8848,159386.0
2024-07-16 14:40:00,26.63,26.63,26.62,26.63,74032.0,25.8848,25.8848,25.8751,25.8848,74032.0
2024-07-16 14:45:00,26.63,26.63,26.62,26.63,137320.0,25.8848,25.8848,25.8751,25.8848,137320.0
2024-07-16 14:50:00,26.63,26.63,26.62,26.63,149700.0,25.8848,25.8848,25.8751,25.8848,149700.0
2024-07-16 14:55:00,26.62,26.64,26.62,26.64,225334.0,25.8751,25.8946,25.8751,25.8946,225334.0
2024-07-16 15:00:00,26.64,26.64,26.63,26.64,143660.0,25.8946,25.8946,25.8848,25.8946,143660.0
2024-07-16 15:05:00,26.64,26.64,26.63,26.64,48584.0,25.8946,25.8946,25.8848,25.8946,48584.0
2024-07-16 15:10:00,26.64,26.64,26.63,26.64,98431.0,25.8946,25.8946,25.8848,25.8946,98431.0
2024-07-16 15:15:00,26.64,26.64,26.62,26.63,348423.0,25.8946,25.8946,25.8751,25.8848,348423.0
2024-07-16 15:20:00,26.63,26.63,26.61,26.63,557451.0,25.8848,25.8848,25.8654,25.8848,557451.0
2024-07-16 15:25:00,26.63,26.63,26.61,26.62,161792.0,25.8848,25.8848,25.8654,25.8751,161792.0
2024-07-16 15:30:00,26.62,26.64,26.61,26.64,216210.0,25.8751,25.8946,25.8654,25.8946,216210.0
2024-07-16 15:35:00,26.64,26.64,26.63,26.64,143666.0,25.8946,25.8946,25.8848,25.8946,143666.0
2024-07-16 15:40:00,26.64,26.64,26.62,26.63,361195.0,25.8946,25.8946,25.8751,25.8848,361195.0
2024-07-16 15:45:00,26.62,26.63,26.62,26.63,479309.0,25.8751,25.8848,25.8751,25.8848,479309.0
2024-07-16 15:50:00,26.62,26.64,26.62,26.64,809829.0,25.8751,25.8946,25.8751,25.8946,809829.0
2024-07-16 15:55:00,26.64,26.64,26.63,26.64,1987347.0,25.8946,25.8946,25.8848,25.8946,1987347.0
2024-07-17 09:30:00,26.4,26.42,26.35,26.38,813566.0,25.6613,25.6807,25.6127,25.6418,813566.0
2024-07-17 09:35:00,26.39,26.42,26.38,26.39,491509.0,25.6516,25.6807,25.6418,25.6516,491509.0
2024-07-17 09:40:00,26.39,26.4,26.33,26.34,223720.0,25.6516,25.6613,25.5932,25.603,223720.0
2024-07-17 09:45:00,26.34,26.36,26.32,26.34,383159.0,25.603,25.6224,25.5835,25.603,383159.0
2024-07-17 09:50:00,26.34,26.43,26.34,26.42,253308.0,25.603,25.6904,25.603,25.6807,253308.0
2024-07-17 09:55:00,26.42,26.44,26.41,26.42,429586.0,25.6807,25.7002,25.671,25.6807,429586.0
2024-07-17 10:00:00,26.42,26.42,26.39,26.41,284884.0,25.6807,25.6807,25.6516,25.671,284884.0
2024-07-17 10:05:00,26.41,26.42,26.35,26.37,233912.0,25.671,25.6807,25.6127,25.6321,233912.0
2024-07-17 10:10:00,26.37,26.4,26.35,26.39,310400.0,25.6321,25.6613,25.6127,25.6516,310400.0
2024-07-17 10:15:00,26.39,26.42,26.39,26.41,211805.0,25.6516,25.6807,25.6516,25.671,211805.0
2024-07-17 10:20:00,26.41,26.43,26.4,26.42,276579.0,25.671,25.6904,25.6613,25.6807,276579.0
2024-07-17 10:25:00,26.41,26.44,26.41,26.42,216648.0,25.671,25.7002,25.671,25.6807,216648.0
2024-07-17 10:30:00,26.42,26.44,26.4,26.43,306433.0,25.6807,25.7002,25.6613,25.6904,306433.0
2024-07-17 10:35:00,26.43,26.43,26.35,26.37,528091.0,25.6904,25.6904,25.6127,25.6321,528091.0
2024-07-17 10:40:00,26.37,26.38,26.34,26.36,538721.0,25.6321,25.6418,25.603,25.6224,538721.0
2024-07-17 10:45:00,26.36,26.38,26.35,26.36,356062.0,25.6224,25.6418,25.6127,25.6224,356062.0
2024-07-17 10:50:00,26.36,26.38,26.34,26.36,277868.0,25.6224,25.6418,25.603,25.6224,277868.0
2024-07-17 10:55:00,26.36,26.38,26.35,26.37,285038.0,25.6224,25.6418,25.6127,25.6321,285038.0
2024-07-17 11:00:00,26.38,26.39,26.36,26.36,160546.0,25.6418,25.6516,25.6224,25.6224,160546.0
2024-07-17 11:05:00,26.37,26.38,26.35,26.37,307955.0,25.6321,25.6418,25.6127,25.6321,307955.0
2024-07-17 11:10:00,26.38,26.38,26.35,26.36,197048.0,25.6418,25.6418,25.6127,25.6224,197048.0
2024-07-17 11:15:00,26.36,26.36,26.34,26.36,379250.0,25.6224,25.6224,25.603,25.6224,379250.0
2024-07-17 11:20:00,26.36,26.37,26.34,26.35,356924.0,25.6224,25.6321,25.603,25.6127,356924.0
2024-07-17 11:25:00,26.34,26.36,26.34,26.35,237135.0,25.603,25.6224,25.603,25.6127,237135.0
2024-07-17 11:30:00,26.35,26.36,26.33,26.34,287310.0,25.6127,25.6224,25.5932,25.603,287310.0
2024-07-17 11:35:00,26.34,26.35,26.32,26.33,230963.0,25.603,25.6127,25.5835,25.5932,230963.0
2024-07-17 11:40:00,26.33,26.34,26.28,26.3,438848.0,25.5932,25.603,25.5446,25.5641,438848.0
2024-07-17 11:45:00,26.3,26.3,26.27,26.27,305301.0,25.5641,25.5641,25.5349,25.5349,305301.0
2024-07-17 11:50:00,26.27,26.29,26.26,26.29,443219.0,25.5349,25.5544,25.5252,25.5544,443219.0
2024-07-17 11:55:00,26.29,26.3,26.28,26.3,253541.0,25.5544,25.5641,25.5446,25.5641,253541.0
2024-07-17 12:00:00,26.3,26.31,26.28,26.28,226387.0,25.5641,25.5738,25.5446,25.5446,226387.0
2024-07-17 12:05:00,26.28,26.29,26.26,26.27,126074.0,25.5446,25.5544,25.5252,25.5349,126074.0
2024-07-17 12:10:00,26.27,26.27,26.24,26.25,130097.0,25.5349,25.5349,25.5058,25.5155,130097.0
2024-07-17 12:15:00,26.25,26.25,26.22,26.24,250275.0,25.5155,25.5155,25.4863,25.5058,250275.0
2024-07-17 12:20:00,26.23,26.24,26.2,26.2,228532.0,25.496,25.5058,25.4669,25.4669,228532.0
2024-07-17 12:25:00,26.21,26.22,26.2,26.21,254257.0,25.4766,25.4863,25.4669,25.4766,254257.0
2024-07-17 12:30:00,26.21,26.22,26.2,26.21,320276.0,25.4766,25.4863,25.4669,25.4766,320276.0
2024-07-17 12:35:00,26.21,26.25,26.21,26.25,228070.0,25.4766,25.5155,25.4766,25.5155,228070.0
2024-07-17 12:40:00,26.25,26.25,26.21,26.21,200056.0,25.5155,25.5155,25.4766,25.4766,200056.0
2024-07-17 12:45:00,26.21,26.22,26.19,26.21,146964.0,25.4766,25.4863,25.4572,25.4766,146964.0
2024-07-17 12:50:00,26.2,26.23,26.2,26.23,265898.0,25.4669,25.496,25.4669,25.496,265898.0
2024-07-17 12:55:00,26.23,26.25,26.22,26.25,366570.0,25.496,25.5155,25.4863,25.5155,366570.0
2024-07-17 13:00:00,26.24,26.25,26.23,26.24,295045.0,25.5058,25.5155,25.496,25.5058,295045.0
2024-07-17 13:05:00,26.23,26.24,26.22,26.22,237370.0,25.496,25.5058,25.4863,25.4863,237370.0
2024-07-17 13:10:00,26.23,26.24,26.21,26.22,228444.0,25.496,25.5058,25.4766,25.4863,228444.0
2024-07-17 13:15:00,26.22,26.23,26.21,26.21,106030.0,25.4863,25.496,25.4766,25.4766,106030.0
2024-07-17 13:20:00,26.21,26.23,26.2,26.21,214279.0,25.4766,25.496,25.4669,25.4766,214279.0
2024-07-17 13:25:00,26.21,26.23,26.21,26.23,118998.0,25.4766,25.496,25.4766,25.496,118998.0
2024-07-17 13:30:00,26.22,26.26,26.22,26.26,300483.0,25.4863,25.5252,25.4863,25.5252,300483.0
2024-07-17 13:35:00,26.26,26.26,26.25,26.26,75237.0,25.5252,25.5252,25.5155,25.5252,75237.0
2024-07-17 13:40:00,26.26,26.26,26.25,26.26,52202.0,25.5252,25.5252,25.5155,25.5252,52202.0
2024-07-17 13:45:00,26.26,26.27,26.25,26.27,152619.0,25.5252,25.5349,25.5155,25.5349,152619.0
2024-07-17 13:50:00,26.27,26.27,26.24,26.25,152977.0,25.5349,25.5349,25.5058,25.5155,152977.0
2024-07-17 13:55:00,26.25,26.25,26.24,26.25,40238.0,25.5155,25.5155,25.5058,25.5155,40238.0
2024-07-17 14:00:00,26.25,26.25,26.23,26.23,122345.0,25.5155,25.5155,25.496,25.496,122345.0
2024-07-17 14:05:00,26.23,26.26,26.23,26.25,240894.0,25.496,25.5252,25.496,25.5155,240894.0
2024-07-17 14:10:00,26.25,26.26,26.24,26.25,197902.0,25.5155,25.5252,25.5058,25.5155,197902.0
2024-07-17 14:15:00,26.25,26.27,26.24,26.27,178387.0,25.5155,25.5349,25.5058,25.5349,178387.0
2024-07-17 14:20:00,26.27,26.28,26.26,26.27,218788.0,25.5349,25.5446,25.5252,25.5349,218788.0
2024-07-17 14:25:00,26.27,26.28,26.26,26.28,269675.0,25.5349,25.5446,25.5252,25.5446,269675.0
2024-07-17 14:30:00,26.27,26.28,26.25,26.25,207282.0,25.5349,25.5446,25.5155,25.5155,207282.0
2024-07-17 14:35:00,26.26,26.27,26.25,26.26,98856.0,25.5252,25.5349,25.5155,25.5252,98856.0
2024-07-17 14:40:00,26.26,26.26,26.25,26.26,122540.0,25.5252,25.5252,25.5155,25.5252,122540.0
2024-07-17 14:45:00,26.25,26.26,26.25,26.26,156050.0,25.5155,25.5252,25.5155,25.5252,156050.0
2024-07-17 14:50:00,26.26,26.26,26.24,26.24,236471.0,25.5252,25.5252,25.5058,25.5058,236471.0
2024-07-17 14:55:00,26.25,26.26,26.24,26.26,284012.0,25.5155,25.5252,25.5058,25.5252,284012.0
2024-07-17 15:00:00,26.26,26.26,26.23,26.24,261835.0,25.5252,25.5252,25.496,25.5058,261835.0
2024-07-17 15:05:00,26.24,26.24,26.23,26.24,479398.0,25.5058,25.5058,25.496,25.5058,479398.0
2024-07-17 15:10:00,26.24,26.27,26.23,26.27,336863.0,25.5058,25.5349,25.496,25.5349,336863.0
2024-07-17 15:15:00,26.27,26.27,26.25,26.26,232817.0,25.5349,25.5349,25.5155,25.5252,232817.0
2024-07-17 15:20:00,26.26,26.27,26.25,26.27,281484.0,25.5252,25.5349,25.5155,25.5349,281484.0
2024-07-17 15:25:00,26.27,26.27,26.26,26.27,134522.0,25.5349,25.5349,25.5252,25.5349,134522.0
2024-07-17 15:30:00,26.27,26.27,26.26,26.27,131493.0,25.5349,25.5349,25.5252,25.5349,131493.0
2024-07-17 15:35:00,26.27,26.27,26.26,26.26,159910.0,25.5349,25.5349,25.5252,25.5252,159910.0
2024-07-17 15:40:00,26.26,26.27,26.25,26.26,397524.0,25.5252,25.5349,25.5155,25.5252,397524.0
2024-07-17 15:45:00,26.26,26.27,26.25,26.27,624743.0,25.5252,25.5349,25.5155,25.5349,624743.0
2024-07-17 15:50:00,26.27,26.29,26.26,26.27,1357158.0,25.5349,25.5544,25.5252,25.5349,1357158.0
2024-07-17 15:55:00,26.27,26.27,26.25,26.26,3005026.0,25.5349,25.5349,25.5155,25.5252,3005026.0
2024-07-18 09:30:00,26.3,26.33,26.23,26.29,589539.0,25.5641,25.5932,25.496,25.5544,589539.0
2024-07-18 09:35:00,26.3,26.35,26.28,26.35,236337.0,25.5641,25.6127,25.5446,25.6127,236337.0
2024-07-18 09:40:00,26.34,26.34,26.31,26.31,42139.0,25.603,25.603,25.5738,25.5738,42139.0
2024-07-18 09:45:00,26.31,26.41,26.31,26.41,152690.0,25.5738,25.671,25.5738,25.671,152690.0
2024-07-18 09:50:00,26.4,26.43,26.35,26.37,174200.0,25.6613,25.6904,25.6127,25.6321,174200.0
2024-07-18 09:55:00,26.37,26.41,26.36,26.4,147171.0,25.6321,25.671,25.6224,25.6613,147171.0
2024-07-18 10:00:00,26.39,26.41,26.37,26.37,378489.0,25.6516,25.671,25.6321,25.6321,378489.0
2024-07-18 10:05:00,26.37,26.39,26.36,26.38,149852.0,25.6321,25.6516,25.6224,25.6418,149852.0
2024-07-18 10:10:00,26.38,26.39,26.36,26.37,487375.0,25.6418,25.6516,25.6224,25.6321,487375.0
2024-07-18 10:15:00,26.37,26.38,26.34,26.36,266285.0,25.6321,25.6418,25.603,25.6224,266285.0
2024-07-18 10:20:00,26.35,26.36,26.31,26.33,256600.0,25.6127,25.6224,25.5738,25.5932,256600.0
2024-07-18 10:25:00,26.33,26.33,26.3,26.31,212285.0,25.5932,25.5932,25.5641,25.5738,212285.0
2024-07-18 10:30:00,26.32,26.32,26.3,26.3,161508.0,25.5835,25.5835,25.5641,25.5641,161508.0
2024-07-18 10:35:00,26.31,26.32,26.26,26.27,1086409.0,25.5738,25.5835,25.5252,25.5349,1086409.0
2024-07-18 10:40:00,26.26,26.27,26.19,26.22,448857.0,25.5252,25.5349,25.4572,25.4863,448857.0
2024-07-18 10:45:00,26.21,26.23,26.17,26.21,1122599.0,25.4766,25.496,25.4377,25.4766,1122599.0
2024-07-18 10:50:00,26.2,26.23,26.19,26.22,349031.0,25.4669,25.496,25.4572,25.4863,349031.0
2024-07-18 10:55:00,26.22,26.23,26.19,26.2,644879.0,25.4863,25.496,25.4572,25.4669,644879.0
2024-07-18 11:00:00,26.2,26.22,26.18,26.19,638575.0,25.4669,25.4863,25.4474,25.4572,638575.0
2024-07-18 11:05:00,26.2,26.2,26.17,26.19,362179.0,25.4669,25.4669,25.4377,25.4572,362179.0
2024-07-18 11:10:00,26.19,26.19,26.14,26.16,604353.0,25.4572,25.4572,25.4086,25.428,604353.0
2024-07-18 11:15:00,26.16,26.18,26.14,26.16,917114.0,25.428,25.4474,25.4086,25.428,917114.0
2024-07-18 11:20:00,26.16,26.16,26.14,26.15,641028.0,25.428,25.428,25.4086,25.4183,641028.0
2024-07-18 11:25:00,26.15,26.15,26.13,26.14,194227.0,25.4183,25.4183,25.3988,25.4086,194227.0
2024-07-18 11:30:00,26.14,26.15,26.11,26.12,207915.0,25.4086,25.4183,25.3794,25.3891,207915.0
2024-07-18 11:35:00,26.12,26.13,26.1,26.11,350685.0,25.3891,25.3988,25.3697,25.3794,350685.0
2024-07-18 11:40:00,26.11,26.14,26.1,26.12,359398.0,25.3794,25.4086,25.3697,25.3891,359398.0
2024-07-18 11:45:00,26.11,26.12,26.06,26.06,491550.0,25.3794,25.3891,25.3308,25.3308,491550.0
2024-07-18 11:50:00,26.07,26.09,26.06,26.09,162320.0,25.3405,25.36,25.3308,25.36,162320.0
2024-07-18 11:55:00,26.08,26.1,26.08,26.08,144393.0,25.3502,25.3697,25.3502,25.3502,144393.0
2024-07-18 12:00:00,26.08,26.09,26.06,26.09,268589.0,25.3502,25.36,25.3308,25.36,268589.0
2024-07-18 12:05:00,26.09,26.12,26.08,26.12,278443.0,25.36,25.3891,25.3502,25.3891,278443.0
2024-07-18 12:10:00,26.12,26.13,26.11,26.12,248800.0,25.3891,25.3988,25.3794,25.3891,248800.0
2024-07-18 12:15:00,26.12,26.13,26.1,26.11,135661.0,25.3891,25.3988,25.3697,25.3794,135661.0
2024-07-18 12:20:00,26.11,26.12,26.1,26.11,214423.0,25.3794,25.3891,25.3697,25.3794,214423.0
2024-07-18 12:25:00,26.12,26.13,26.11,26.11,196897.0,25.3891,25.3988,25.3794,25.3794,196897.0
2024-07-18 12:30:00,26.12,26.14,26.11,26.14,143873.0,25.3891,25.4086,25.3794,25.4086,143873.0
2024-07-18 12:35:00,26.13,26.14,26.12,26.14,92790.0,25.3988,25.4086,25.3891,25.4086,92790.0
2024-07-18 12:40:00,26.13,26.14,26.11,26.12,177725.0,25.3988,25.4086,25.3794,25.3891,177725.0
2024-07-18 12:45:00,26.12,26.13,26.12,26.12,86447.0,25.3891,25.3988,25.3891,25.3891,86447.0
2024-07-18 12:50:00,26.12,26.14,26.12,26.14,136203.0,25.3891,25.4086,25.3891,25.4086,136203.0
2024-07-18 12:55:00,26.14,26.16,26.13,26.15,242529.0,25.4086,25.428,25.3988,25.4183,242529.0
2024-07-18 13:00:00,26.15,26.15,26.13,26.14,188978.0,25.4183,25.4183,25.3988,25.4086,188978.0
2024-07-18 13:05:00,26.14,26.15,26.12,26.13,190760.0,25.4086,25.4183,25.3891,25.3988,190760.0
2024-07-18 13:10:00,26.13,26.17,26.13,26.16,130668.0,25.3988,25.4377,25.3988,25.428,130668.0
2024-07-18 13:15:00,26.17,26.17,26.16,26.17,79848.0,25.4377,25.4377,25.428,25.4377,79848.0
2024-07-18 13:20:00,26.17,26.18,26.16,26.17,246514.0,25.4377,25.4474,25.428,25.4377,246514.0
2024-07-18 13:25:00,26.17,26.17,26.15,26.17,77367.0,25.4377,25.4377,25.4183,25.4377,77367.0
2024-07-18 13:30:00,26.16,26.17,26.15,26.16,124680.0,25.428,25.4377,25.4183,25.428,124680.0
2024-07-18 13:35:00,26.16,26.16,26.14,26.15,87798.0,25.428,25.428,25.4086,25.4183,87798.0
2024-07-18 13:40:00,26.15,26.16,26.14,26.14,239216.0,25.4183,25.428,25.4086,25.4086,239216.0
2024-07-18 13:45:00,26.15,26.16,26.14,26.15,190994.0,25.4183,25.428,25.4086,25.4183,190994.0
2024-07-18 13:50:00,26.15,26.15,26.12,26.12,79945.0,25.4183,25.4183,25.3891,25.3891,79945.0
2024-07-18 13:55:00,26.12,26.13,26.11,26.12,46926.0,25.3891,25.3988,25.3794,25.3891,46926.0
2024-07-18 14:00:00,26.11,26.11,26.09,26.1,177426.0,25.3794,25.3794,25.36,25.3697,177426.0
2024-07-18 14:05:00,26.1,26.11,26.09,26.1,50309.0,25.3697,25.3794,25.36,25.3697,50309.0
2024-07-18 14:10:00,26.1,26.1,26.08,26.08,76735.0,25.3697,25.3697,25.3502,25.3502,76735.0
2024-07-18 14:15:00,26.09,26.09,26.08,26.08,54453.0,25.36,25.36,25.3502,25.3502,54453.0
2024-07-18 14:20:00,26.09,26.11,26.08,26.11,498989.0,25.36,25.3794,25.3502,25.3794,498989.0
2024-07-18 14:25:00,26.11,26.11,26.09,26.1,197036.0,25.3794,25.3794,25.36,25.3697,197036.0
2024-07-18 14:30:00,26.1,26.1,26.07,26.09,347961.0,25.3697,25.3697,25.3405,25.36,347961.0
2024-07-18 14:35:00,26.09,26.1,26.08,26.09,311142.0,25.36,25.3697,25.3502,25.36,311142.0
2024-07-18 14:40:00,26.08,26.1,26.08,26.09,62864.0,25.3502,25.3697,25.3502,25.36,62864.0
2024-07-18 14:45:00,26.09,26.1,26.09,26.09,53018.0,25.36,25.3697,25.36,25.36,53018.0
2024-07-18 14:50:00,26.09,26.1,26.08,26.1,219818.0,25.36,25.3697,25.3502,25.3697,219818.0
2024-07-18 14:55:00,26.1,26.1,26.08,26.09,87413.0,25.3697,25.3697,25.3502,25.36,87413.0
2024-07-18 15:00:00,26.09,26.09,26.07,26.08,178701.0,25.36,25.36,25.3405,25.3502,178701.0
2024-07-18 15:05:00,26.08,26.08,26.07,26.07,86813.0,25.3502,25.3502,25.3405,25.3405,86813.0
2024-07-18 15:10:00,26.07,26.08,26.01,26.02,537836.0,25.3405,25.3502,25.2822,25.2919,537836.0
2024-07-18 15:15:00,26.03,26.03,26.02,26.03,151147.0,25.3016,25.3016,25.2919,25.3016,151147.0
2024-07-18 15:20:00,26.03,26.03,26.01,26.02,551289.0,25.3016,25.3016,25.2822,25.2919,551289.0
2024-07-18 15:25:00,26.02,26.03,26.01,26.03,573633.0,25.2919,25.3016,25.2822,25.3016,573633.0
2024-07-18 15:30:00,26.03,26.05,26.02,26.05,542185.0,25.3016,25.3211,25.2919,25.3211,542185.0
2024-07-18 15:35:00,26.05,26.06,26.04,26.06,196271.0,25.3211,25.3308,25.3114,25.3308,196271.0
2024-07-18 15:40:00,26.06,26.07,26.05,26.07,213988.0,25.3308,25.3405,25.3211,25.3405,213988.0
2024-07-18 15:45:00,26.07,26.09,26.06,26.08,632661.0,25.3405,25.36,25.3308,25.3502,632661.0
2024-07-18 15:50:00,26.09,26.09,26.03,26.04,891897.0,25.36,25.36,25.3016,25.3114,891897.0
2024-07-18 15:55:00,26.04,26.04,26.02,26.02,2204461.0,25.3114,25.3114,25.2919,25.2919,2204461.0
2024-07-19 09:30:00,25.91,25.92,25.85,25.89,484850.0,25.185,25.1947,25.1267,25.1655,484850.0
2024-07-19 09:35:00,25.9,25.92,25.88,25.89,780323.0,25.1753,25.1947,25.1558,25.1655,780323.0
2024-07-19 09:40:00,25.89,25.95,25.88,25.92,400835.0,25.1655,25.2239,25.1558,25.1947,400835.0
2024-07-19 09:45:00,25.91,25.92,25.88,25.89,367053.0,25.185,25.1947,25.1558,25.1655,367053.0
2024-07-19 09:50:00,25.89,25.93,25.87,25.9,180314.0,25.1655,25.2044,25.1461,25.1753,180314.0
2024-07-19 09:55:00,25.9,25.93,25.88,25.89,201854.0,25.1753,25.2044,25.1558,25.1655,201854.0
2024-07-19 10:00:00,25.89,25.9,25.86,25.88,459147.0,25.1655,25.1753,25.1364,25.1558,459147.0
2024-07-19 10:05:00,25.88,25.89,25.85,25.87,194739.0,25.1558,25.1655,25.1267,25.1461,194739.0
2024-07-19 10:10:00,25.86,25.87,25.84,25.84,192883.0,25.1364,25.1461,25.1169,25.1169,192883.0
2024-07-19 10:15:00,25.85,25.86,25.83,25.84,358292.0,25.1267,25.1364,25.1072,25.1169,358292.0
2024-07-19 10:20:00,25.85,25.85,25.83,25.84,192959.0,25.1267,25.1267,25.1072,25.1169,192959.0
2024-07-19 10:25:00,25.85,25.85,25.81,25.85,278015.0,25.1267,25.1267,25.0878,25.1267,278015.0
2024-07-19 10:30:00,25.85,25.89,25.84,25.88,269976.0,25.1267,25.1655,25.1169,25.1558,269976.0
2024-07-19 10:35:00,25.88,25.92,25.87,25.91,331876.0,25.1558,25.1947,25.1461,25.185,331876.0
2024-07-19 10:40:00,25.91,25.91,25.88,25.89,114768.0,25.185,25.185,25.1558,25.1655,114768.0
2024-07-19 10:45:00,25.89,25.92,25.87,25.88,200850.0,25.1655,25.1947,25.1461,25.1558,200850.0
2024-07-19 10:50:00,25.88,25.9,25.87,25.89,313334.0,25.1558,25.1753,25.1461,25.1655,313334.0
2024-07-19 10:55:00,25.89,25.9,25.88,25.9,122331.0,25.1655,25.1753,25.1558,25.1753,122331.0
2024-07-19 11:00:00,25.9,25.93,25.89,25.92,203010.0,25.1753,25.2044,25.1655,25.1947,203010.0
2024-07-19 11:05:00,25.91,25.92,25.86,25.87,139575.0,25.185,25.1947,25.1364,25.1461,139575.0
2024-07-19 11:10:00,25.87,25.88,25.85,25.86,227045.0,25.1461,25.1558,25.1267,25.1364,227045.0
2024-07-19 11:15:00,25.86,25.89,25.85,25.89,289273.0,25.1364,25.1655,25.1267,25.1655,289273.0
2024-07-19 11:20:00,25.89,25.89,25.87,25.88,321726.0,25.1655,25.1655,25.1461,25.1558,321726.0
2024-07-19 11:25:00,25.88,25.88,25.86,25.87,214378.0,25.1558,25.1558,25.1364,25.1461,214378.0
2024-07-19 11:30:00,25.87,25.87,25.85,25.87,235204.0,25.1461,25.1461,25.1267,25.1461,235204.0
2024-07-19 11:35:00,25.86,25.87,25.84,25.87,175210.0,25.1364,25.1461,25.1169,25.1461,175210.0
2024-07-19 11:40:00,25.87,25.88,25.86,25.87,204902.0,25.1461,25.1558,25.1364,25.1461,204902.0
2024-07-19 11:45:00,25.87,25.91,25.87,25.91,254546.0,25.1461,25.185,25.1461,25.185,254546.0
2024-07-19 11:50:00,25.9,25.92,25.9,25.92,161463.0,25.1753,25.1947,25.1753,25.1947,161463.0
2024-07-19 11:55:00,25.92,25.95,25.91,25.94,442314.0,25.1947,25.2239,25.185,25.2141,442314.0
2024-07-19 12:00:00,25.95,25.95,25.91,25.92,233422.0,25.2239,25.2239,25.185,25.1947,233422.0
2024-07-19 12:05:00,25.92,25.94,25.91,25.94,187862.0,25.1947,25.2141,25.185,25.2141,187862.0
2024-07-19 12:10:00,25.94,25.94,25.92,25.93,69505.0,25.2141,25.2141,25.1947,25.2044,69505.0
2024-07-19 12:15:00,25.93,25.93,25.9,25.91,109358.0,25.2044,25.2044,25.1753,25.185,109358.0
2024-07-19 12:20:00,25.91,25.91,25.89,25.9,152108.0,25.185,25.185,25.1655,25.1753,152108.0
2024-07-19 12:25:00,25.9,25.91,25.88,25.89,94309.0,25.1753,25.185,25.1558,25.1655,94309.0
2024-07-19 12:30:00,25.89,25.9,25.89,25.9,116425.0,25.1655,25.1753,25.1655,25.1753,116425.0
2024-07-19 12:35:00,25.9,25.92,25.9,25.91,207592.0,25.1753,25.1947,25.1753,25.185,207592.0
2024-07-19 12:40:00,25.91,25.92,25.9,25.91,117631.0,25.185,25.1947,25.1753,25.185,117631.0
2024-07-19 12:45:00,25.91,25.91,25.9,25.91,53609.0,25.185,25.185,25.1753,25.185,53609.0
2024-07-19 12:50:00,25.91,25.91,25.89,25.89,92354.0,25.185,25.185,25.1655,25.1655,92354.0
2024-07-19 12:55:00,25.89,25.91,25.89,25.9,139256.0,25.1655,25.185,25.1655,25.1753,139256.0
2024-07-19 13:00:00,25.9,25.91,25.88,25.89,188973.0,25.1753,25.185,25.1558,25.1655,188973.0
2024-07-19 13:05:00,25.89,25.9,25.88,25.9,140316.0,25.1655,25.1753,25.1558,25.1753,140316.0
2024-07-19 13:10:00,25.9,25.9,25.89,25.9,217594.0,25.1753,25.1753,25.1655,25.1753,217594.0
2024-07-19 13:15:00,25.89,25.92,25.89,25.89,593297.0,25.1655,25.1947,25.1655,25.1655,593297.0
2024-07-19 13:20:00,25.89,25.89,25.87,25.87,267774.0,25.1655,25.1655,25.1461,25.1461,267774.0
2024-07-19 13:25:00,25.87,25.89,25.87,25.89,206980.0,25.1461,25.1655,25.1461,25.1655,206980.0
2024-07-19 13:30:00,25.89,25.89,25.86,25.88,178040.0,25.1655,25.1655,25.1364,25.1558,178040.0
2024-07-19 13:35:00,25.88,25.89,25.86,25.89,205335.0,25.1558,25.1655,25.1364,25.1655,205335.0
2024-07-19 13:40:00,25.89,25.89,25.86,25.86,90801.0,25.1655,25.1655,25.1364,25.1364,90801.0
2024-07-19 13:45:00,25.86,25.87,25.86,25.86,225770.0,25.1364,25.1461,25.1364,25.1364,225770.0
2024-07-19 13:50:00,25.86,25.87,25.85,25.86,247419.0,25.1364,25.1461,25.1267,25.1364,247419.0
2024-07-19 13:55:00,25.86,25.87,25.85,25.87,371865.0,25.1364,25.1461,25.1267,25.1461,371865.0
2024-07-19 14:00:00,25.86,25.87,25.85,25.85,126169.0,25.1364,25.1461,25.1267,25.1267,126169.0
2024-07-19 14:05:00,25.86,25.86,25.85,25.86,91247.0,25.1364,25.1364,25.1267,25.1364,91247.0
2024-07-19 14:10:00,25.86,25.87,25.85,25.86,182626.0,25.1364,25.1461,25.1267,25.1364,182626.0
2024-07-19 14:15:00,25.86,25.87,25.85,25.86,203009.0,25.1364,25.1461,25.1267,25.1364,203009.0
2024-07-19 14:20:00,25.86,25.86,25.84,25.85,155285.0,25.1364,25.1364,25.1169,25.1267,155285.0
2024-07-19 14:25:00,25.85,25.85,25.84,25.84,181095.0,25.1267,25.1267,25.1169,25.1169,181095.0
2024-07-19 14:30:00,25.84,25.85,25.83,25.85,357993.0,25.1169,25.1267,25.1072,25.1267,357993.0
2024-07-19 14:35:00,25.85,25.86,25.84,25.85,417373.0,25.1267,25.1364,25.1169,25.1267,417373.0
2024-07-19 14:40:00,25.85,25.86,25.84,25.86,106464.0,25.1267,25.1364,25.1169,25.1364,106464.0
2024-07-19 14:45:00,25.85,25.86,25.85,25.86,78145.0,25.1267,25.1364,25.1267,25.1364,78145.0
2024-07-19 14:50:00,25.86,25.88,25.86,25.87,95140.0,25.1364,25.1558,25.1364,25.1461,95140.0
2024-07-19 14:55:00,25.88,25.88,25.86,25.87,283435.0,25.1558,25.1558,25.1364,25.1461,283435.0
2024-07-19 15:00:00,25.87,25.88,25.86,25.88,158683.0,25.1461,25.1558,25.1364,25.1558,158683.0
2024-07-19 15:05:00,25.88,25.88,25.86,25.87,72960.0,25.1558,25.1558,25.1364,25.1461,72960.0
2024-07-19 15:10:00,25.87,25.87,25.86,25.87,53683.0,25.1461,25.1461,25.1364,25.1461,53683.0
2024-07-19 15:15:00,25.87,25.87,25.86,25.87,103010.0,25.1461,25.1461,25.1364,25.1461,103010.0
2024-07-19 15:20:00,25.87,25.87,25.86,25.87,40420.0,25.1461,25.1461,25.1364,25.1461,40420.0
2024-07-19 15:25:00,25.87,25.87,25.84,25.84,449567.0,25.1461,25.1461,25.1169,25.1169,449567.0
2024-07-19 15:30:00,25.84,25.85,25.84,25.85,100329.0,25.1169,25.1267,25.1169,25.1267,100329.0
2024-07-19 15:35:00,25.85,25.85,25.84,25.85,137209.0,25.1267,25.1267,25.1169,25.1267,137209.0
2024-07-19 15:40:00,25.85,25.86,25.84,25.85,326951.0,25.1267,25.1364,25.1169,25.1267,326951.0
2024-07-19 15:45:00,25.85,25.85,25.84,25.85,261546.0,25.1267,25.1267,25.1169,25.1267,261546.0
2024-07-19 15:50:00,25.84,25.85,25.82,25.83,972233.0,25.1169,25.1267,25.0975,25.1072,972233.0
2024-07-19 15:55:00,25.83,25.84,25.82,25.83,2601882.0,25.1072,25.1169,25.0975,25.1072,2601882.0
2024-07-22 09:30:00,26.29,26.43,26.29,26.43,918707.0,25.5544,25.6904,25.5544,25.6904,918707.0
2024-07-22 09:35:00,26.42,26.43,26.34,26.36,1672848.0,25.6807,25.6904,25.603,25.6224,1672848.0
2024-07-22 09:40:00,26.36,26.37,26.31,26.32,404229.0,25.6224,25.6321,25.5738,25.5835,404229.0
2024-07-22 09:45:00,26.32,26.33,26.28,26.31,302317.0,25.5835,25.5932,25.5446,25.5738,302317.0
2024-07-22 09:50:00,26.32,26.33,26.28,26.3,225080.0,25.5835,25.5932,25.5446,25.5641,225080.0
2024-07-22 09:55:00,26.3,26.3,26.25,26.26,279347.0,25.5641,25.5641,25.5155,25.5252,279347.0
2024-07-22 10:00:00,26.25,26.27,26.22,26.24,469007.0,25.5155,25.5349,25.4863,25.5058,469007.0
2024-07-22 10:05:00,26.24,26.27,26.23,26.24,295548.0,25.5058,25.5349,25.496,25.5058,295548.0
2024-07-22 10:10:00,26.24,26.28,26.24,26.27,262043.0,25.5058,25.5446,25.5058,25.5349,262043.0
2024-07-22 10:15:00,26.26,26.28,26.24,26.28,249324.0,25.5252,25.5446,25.5058,25.5446,249324.0
2024-07-22 10:20:00,26.28,26.32,26.27,26.32,244361.0,25.5446,25.5835,25.5349,25.5835,244361.0
2024-07-22 10:25:00,26.32,26.33,26.29,26.32,292843.0,25.5835,25.5932,25.5544,25.5835,292843.0
2024-07-22 10:30:00,26.32,26.32,26.29,26.32,238426.0,25.5835,25.5835,25.5544,25.5835,238426.0
2024-07-22 10:35:00,26.31,26.37,26.31,26.37,200689.0,25.5738,25.6321,25.5738,25.6321,200689.0
2024-07-22 10:40:00,26.37,26.37,26.34,26.36,200310.0,25.6321,25.6321,25.603,25.6224,200310.0
2024-07-22 10:45:00,26.35,26.36,26.34,26.35,92653.0,25.6127,25.6224,25.603,25.6127,92653.0
2024-07-22 10:50:00,26.34,26.36,26.33,26.35,197010.0,25.603,25.6224,25.5932,25.6127,197010.0
2024-07-22 10:55:00,26.35,26.36,26.33,26.36,169937.0,25.6127,25.6224,25.5932,25.6224,169937.0
2024-07-22 11:00:00,26.36,26.36,26.34,26.36,150741.0,25.6224,25.6224,25.603,25.6224,150741.0
2024-07-22 11:05:00,26.36,26.36,26.33,26.34,118128.0,25.6224,25.6224,25.5932,25.603,118128.0
2024-07-22 11:10:00,26.34,26.35,26.33,26.35,122101.0,25.603,25.6127,25.5932,25.6127,122101.0
2024-07-22 11:15:00,26.35,26.36,26.33,26.34,371906.0,25.6127,25.6224,25.5932,25.603,371906.0
2024-07-22 11:20:00,26.34,26.36,26.33,26.34,1368088.0,25.603,25.6224,25.5932,25.603,1368088.0
2024-07-22 11:25:00,26.34,26.34,26.3,26.3,314148.0,25.603,25.603,25.5641,25.5641,314148.0
2024-07-22 11:30:00,26.3,26.31,26.29,26.29,158776.0,25.5641,25.5738,25.5544,25.5544,158776.0
2024-07-22 11:35:00,26.3,26.32,26.29,26.31,340108.0,25.5641,25.5835,25.5544,25.5738,340108.0
2024-07-22 11:40:00,26.3,26.31,26.29,26.3,256515.0,25.5641,25.5738,25.5544,25.5641,256515.0
2024-07-22 11:45:00,26.3,26.32,26.29,26.32,293197.0,25.5641,25.5835,25.5544,25.5835,293197.0
2024-07-22 11:50:00,26.32,26.33,26.31,26.33,465848.0,25.5835,25.5932,25.5738,25.5932,465848.0
2024-07-22 11:55:00,26.33,26.33,26.3,26.3,274892.0,25.5932,25.5932,25.5641,25.5641,274892.0
2024-07-22 12:00:00,26.3,26.31,26.29,26.3,201258.0,25.5641,25.5738,25.5544,25.5641,201258.0
2024-07-22 12:05:00,26.3,26.32,26.29,26.32,219135.0,25.5641,25.5835,25.5544,25.5835,219135.0
2024-07-22 12:10:00,26.32,26.33,26.31,26.33,143156.0,25.5835,25.5932,25.5738,25.5932,143156.0
2024-07-22 12:15:00,26.33,26.35,26.32,26.34,616967.0,25.5932,25.6127,25.5835,25.603,616967.0
2024-07-22 12:20:00,26.34,26.35,26.33,26.35,398022.0,25.603,25.6127,25.5932,25.6127,398022.0
2024-07-22 12:25:00,26.35,26.35,26.33,26.34,251666.0,25.6127,25.6127,25.5932,25.603,251666.0
2024-07-22 12:30:00,26.34,26.35,26.33,26.35,168511.0,25.603,25.6127,25.5932,25.6127,168511.0
2024-07-22 12:35:00,26.35,26.38,26.34,26.38,246250.0,25.6127,25.6418,25.603,25.6418,246250.0
2024-07-22 12:40:00,26.38,26.38,26.36,26.37,208069.0,25.6418,25.6418,25.6224,25.6321,208069.0
2024-07-22 12:45:00,26.37,26.37,26.36,26.37,81905.0,25.6321,25.6321,25.6224,25.6321,81905.0
2024-07-22 12:50:00,26.36,26.38,26.36,26.38,247515.0,25.6224,25.6418,25.6224,25.6418,247515.0
2024-07-22 12:55:00,26.37,26.39,26.37,26.39,315040.0,25.6321,25.6516,25.6321,25.6516,315040.0
2024-07-22 13:00:00,26.39,26.4,26.38,26.39,110573.0,25.6516,25.6613,25.6418,25.6516,110573.0
2024-07-22 13:05:00,26.4,26.4,26.39,26.39,58155.0,25.6613,25.6613,25.6516,25.6516,58155.0
2024-07-22 13:10:00,26.39,26.4,26.38,26.39,201519.0,25.6516,25.6613,25.6418,25.6516,201519.0
2024-07-22 13:15:00,26.39,26.4,26.39,26.4,56380.0,25.6516,25.6613,25.6516,25.6613,56380.0
2024-07-22 13:20:00,26.4,26.4,26.39,26.39,78171.0,25.6613,25.6613,25.6516,25.6516,78171.0
2024-07-22 13:25:00,26.4,26.41,26.4,26.41,70370.0,25.6613,25.671,25.6613,25.671,70370.0
2024-07-22 13:30:00,26.41,26.41,26.4,26.41,73065.0,25.671,25.671,25.6613,25.671,73065.0
2024-07-22 13:35:00,26.41,26.41,26.39,26.41,259476.0,25.671,25.671,25.6516,25.671,259476.0
2024-07-22 13:40:00,26.41,26.41,26.4,26.41,32889.0,25.671,25.671,25.6613,25.671,32889.0
2024-07-22 13:45:00,26.41,26.42,26.4,26.42,193471.0,25.671,25.6807,25.6613,25.6807,193471.0
2024-07-22 13:50:00,26.42,26.42,26.41,26.42,148796.0,25.6807,25.6807,25.671,25.6807,148796.0
2024-07-22 13:55:00,26.42,26.42,26.4,26.41,387370.0,25.6807,25.6807,25.6613,25.671,387370.0
2024-07-22 14:00:00,26.41,26.41,26.4,26.41,87929.0,25.671,25.671,25.6613,25.671,87929.0
2024-07-22 14:05:00,26.41,26.42,26.4,26.41,189469.0,25.671,25.6807,25.6613,25.671,189469.0
2024-07-22 14:10:00,26.41,26.42,26.39,26.39,219982.0,25.671,25.6807,25.6516,25.6516,219982.0
2024-07-22 14:15:00,26.4,26.41,26.39,26.41,128575.0,25.6613,25.671,25.6516,25.671,128575.0
2024-07-22 14:20:00,26.41,26.41,26.39,26.4,154042.0,25.671,25.671,25.6516,25.6613,154042.0
2024-07-22 14:25:00,26.4,26.4,26.39,26.39,95754.0,25.6613,25.6613,25.6516,25.6516,95754.0
2024-07-22 14:30:00,26.39,26.4,26.39,26.4,76772.0,25.6516,25.6613,25.6516,25.6613,76772.0
2024-07-22 14:35:00,26.39,26.4,26.39,26.39,101402.0,25.6516,25.6613,25.6516,25.6516,101402.0
2024-07-22 14:40:00,26.4,26.41,26.39,26.39,269080.0,25.6613,25.671,25.6516,25.6516,269080.0
2024-07-22 14:45:00,26.4,26.41,26.39,26.41,170768.0,25.6613,25.671,25.6516,25.671,170768.0
2024-07-22 14:50:00,26.41,26.41,26.4,26.41,184958.0,25.671,25.671,25.6613,25.671,184958.0
2024-07-22 14:55:00,26.41,26.41,26.4,26.4,150819.0,25.671,25.671,25.6613,25.6613,150819.0
2024-07-22 15:00:00,26.4,26.4,26.36,26.38,529804.0,25.6613,25.6613,25.6224,25.6418,529804.0
2024-07-22 15:05:00,26.38,26.38,26.37,26.38,64872.0,25.6418,25.6418,25.6321,25.6418,64872.0
2024-07-22 15:10:00,26.38,26.39,26.37,26.39,398736.0,25.6418,25.6516,25.6321,25.6516,398736.0
2024-07-22 15:15:00,26.39,26.39,26.38,26.38,186705.0,25.6516,25.6516,25.6418,25.6418,186705.0
2024-07-22 15:20:00,26.38,26.39,26.38,26.38,100518.0,25.6418,25.6516,25.6418,25.6418,100518.0
2024-07-22 15:25:00,26.38,26.39,26.38,26.39,126943.0,25.6418,25.6516,25.6418,25.6516,126943.0
2024-07-22 15:30:00,26.38,26.39,26.36,26.38,429619.0,25.6418,25.6516,25.6224,25.6418,429619.0
2024-07-22 15:35:00,26.38,26.39,26.37,26.39,147686.0,25.6418,25.6516,25.6321,25.6516,147686.0
2024-07-22 15:40:00,26.39,26.39,26.38,26.39,154285.0,25.6516,25.6516,25.6418,25.6516,154285.0
2024-07-22 15:45:00,26.39,26.4,26.38,26.39,352176.0,25.6516,25.6613,25.6418,25.6516,352176.0
2024-07-22 15:50:00,26.38,26.39,26.37,26.38,827060.0,25.6418,25.6516,25.6321,25.6418,827060.0
2024-07-22 15:55:00,26.38,26.38,26.35,26.38,2951106.0,25.6418,25.6418,25.6127,25.6418,2951106.0
2024-07-23 09:30:00,25.96,25.96,25.86,25.9,732514.0,25.2336,25.2336,25.1364,25.1753,732514.0
2024-07-23 09:35:00,25.89,25.92,25.87,25.91,793703.0,25.1655,25.1947,25.1461,25.185,793703.0
2024-07-23 09:40:00,25.9,25.93,25.89,25.93,259978.0,25.1753,25.2044,25.1655,25.2044,259978.0
2024-07-23 09:45:00,25.93,25.94,25.89,25.93,682010.0,25.2044,25.2141,25.1655,25.2044,682010.0
2024-07-23 09:50:00,25.93,25.93,25.88,25.89,145063.0,25.2044,25.2044,25.1558,25.1655,145063.0
2024-07-23 09:55:00,25.89,25.92,25.88,25.9,242982.0,25.1655,25.1947,25.1558,25.1753,242982.0
2024-07-23 10:00:00,25.91,25.93,25.89,25.89,346994.0,25.185,25.2044,25.1655,25.1655,346994.0
2024-07-23 10:05:00,25.89,25.91,25.87,25.89,249497.0,25.1655,25.185,25.1461,25.1655,249497.0
2024-07-23 10:10:00,25.9,25.9,25.87,25.88,138221.0,25.1753,25.1753,25.1461,25.1558,138221.0
2024-07-23 10:15:00,25.88,25.9,25.87,25.89,285219.0,25.1558,25.1753,25.1461,25.1655,285219.0
2024-07-23 10:20:00,25.89,25.91,25.88,25.89,177402.0,25.1655,25.185,25.1558,25.1655,177402.0
2024-07-23 10:25:00,25.88,25.92,25.88,25.91,269203.0,25.1558,25.1947,25.1558,25.185,269203.0
2024-07-23 10:30:00,25.91,25.97,25.89,25.96,3239053.0,25.185,25.2433,25.1655,25.2336,3239053.0
2024-07-23 10:35:00,25.96,25.97,25.93,25.94,819963.0,25.2336,25.2433,25.2044,25.2141,819963.0
2024-07-23 10:40:00,25.94,25.94,25.91,25.92,192757.0,25.2141,25.2141,25.185,25.1947,192757.0
2024-07-23 10:45:00,25.93,25.93,25.9,25.91,214899.0,25.2044,25.2044,25.1753,25.185,214899.0
2024-07-23 10:50:00,25.91,25.92,25.89,25.9,272214.0,25.185,25.1947,25.1655,25.1753,272214.0
2024-07-23 10:55:00,25.9,25.92,25.89,25.91,412739.0,25.1753,25.1947,25.1655,25.185,412739.0
2024-07-23 11:00:00,25.91,25.94,25.91,25.93,246299.0,25.185,25.2141,25.185,25.2044,246299.0
2024-07-23 11:05:00,25.92,25.94,25.91,25.94,306206.0,25.1947,25.2141,25.185,25.2141,306206.0
2024-07-23 11:10:00,25.94,25.96,25.93,25.96,578893.0,25.2141,25.2336,25.2044,25.2336,578893.0
2024-07-23 11:15:00,25.96,25.99,25.95,25.98,208391.0,25.2336,25.2627,25.2239,25.253,208391.0
2024-07-23 11:20:00,25.98,25.99,25.97,25.97,249326.0,25.253,25.2627,25.2433,25.2433,249326.0
2024-07-23 11:25:00,25.98,25.98,25.96,25.97,414564.0,25.253,25.253,25.2336,25.2433,414564.0
2024-07-23 11:30:00,25.97,25.98,25.96,25.98,334206.0,25.2433,25.253,25.2336,25.253,334206.0
2024-07-23 11:35:00,25.98,25.98,25.96,25.98,604155.0,25.253,25.253,25.2336,25.253,604155.0
2024-07-23 11:40:00,25.98,25.99,25.97,25.98,535246.0,25.253,25.2627,25.2433,25.253,535246.0
2024-07-23 11:45:00,25.98,25.98,25.96,25.98,437202.0,25.253,25.253,25.2336,25.253,437202.0
2024-07-23 11:50:00,25.98,25.98,25.96,25.96,292084.0,25.253,25.253,25.2336,25.2336,292084.0
2024-07-23 11:55:00,25.97,25.98,25.96,25.97,166060.0,25.2433,25.253,25.2336,25.2433,166060.0
2024-07-23 12:00:00,25.98,25.99,25.97,25.99,443431.0,25.253,25.2627,25.2433,25.2627,443431.0
2024-07-23 12:05:00,25.99,26.01,25.97,26.0,378466.0,25.2627,25.2822,25.2433,25.2725,378466.0
2024-07-23 12:10:00,26.0,26.01,25.99,26.0,293488.0,25.2725,25.2822,25.2627,25.2725,293488.0
2024-07-23 12:15:00,26.01,26.01,25.98,25.98,97551.0,25.2822,25.2822,25.253,25.253,97551.0
2024-07-23 12:20:00,25.98,26.0,25.96,25.96,209221.0,25.253,25.2725,25.2336,25.2336,209221.0
2024-07-23 12:25:00,25.96,25.98,25.96,25.97,535668.0,25.2336,25.253,25.2336,25.2433,535668.0
2024-07-23 12:30:00,25.97,25.98,25.95,25.96,183711.0,25.2433,25.253,25.2239,25.2336,183711.0
2024-07-23 12:35:00,25.96,25.97,25.95,25.96,215271.0,25.2336,25.2433,25.2239,25.2336,215271.0
2024-07-23 12:40:00,25.96,25.97,25.96,25.96,24681.0,25.2336,25.2433,25.2336,25.2336,24681.0
2024-07-23 12:45:00,25.96,25.98,25.96,25.97,261272.0,25.2336,25.253,25.2336,25.2433,261272.0
2024-07-23 12:50:00,25.97,25.98,25.95,25.96,297880.0,25.2433,25.253,25.2239,25.2336,297880.0
2024-07-23 12:55:00,25.97,25.98,25.96,25.97,234848.0,25.2433,25.253,25.2336,25.2433,234848.0
2024-07-23 13:00:00,25.97,25.99,25.96,25.99,579173.0,25.2433,25.2627,25.2336,25.2627,579173.0
2024-07-23 13:05:00,25.98,26.0,25.97,25.99,425545.0,25.253,25.2725,25.2433,25.2627,425545.0
2024-07-23 13:10:00,25.98,26.0,25.98,26.0,232001.0,25.253,25.2725,25.253,25.2725,232001.0
2024-07-23 13:15:00,26.0,26.0,25.98,26.0,293195.0,25.2725,25.2725,25.253,25.2725,293195.0
2024-07-23 13:20:00,25.99,26.01,25.98,25.99,244639.0,25.2627,25.2822,25.253,25.2627,244639.0
2024-07-23 13:25:00,25.99,26.0,25.98,25.98,76633.0,25.2627,25.2725,25.253,25.253,76633.0
2024-07-23 13:30:00,25.98,25.99,25.97,25.98,184834.0,25.253,25.2627,25.2433,25.253,184834.0
2024-07-23 13:35:00,25.98,25.98,25.97,25.98,116042.0,25.253,25.253,25.2433,25.253,116042.0
2024-07-23 13:40:00,25.98,25.98,25.97,25.98,110703.0,25.253,25.253,25.2433,25.253,110703.0
2024-07-23 13:45:00,25.97,25.99,25.97,25.99,217687.0,25.2433,25.2627,25.2433,25.2627,217687.0
2024-07-23 13:50:00,25.99,25.99,25.98,25.99,50517.0,25.2627,25.2627,25.253,25.2627,50517.0
2024-07-23 13:55:00,25.99,26.0,25.98,25.99,281085.0,25.2627,25.2725,25.253,25.2627,281085.0
2024-07-23 14:00:00,25.98,25.99,25.97,25.98,170468.0,25.253,25.2627,25.2433,25.253,170468.0
2024-07-23 14:05:00,25.98,26.0,25.97,26.0,163422.0,25.253,25.2725,25.2433,25.2725,163422.0
2024-07-23 14:10:00,26.0,26.0,25.98,25.99,205395.0,25.2725,25.2725,25.253,25.2627,205395.0
2024-07-23 14:15:00,25.99,25.99,25.97,25.99,188260.0,25.2627,25.2627,25.2433,25.2627,188260.0
2024-07-23 14:20:00,25.99,25.99,25.98,25.99,46677.0,25.2627,25.2627,25.253,25.2627,46677.0
2024-07-23 14:25:00,25.99,25.99,25.97,25.98,174267.0,25.2627,25.2627,25.2433,25.253,174267.0
2024-07-23 14:30:00,25.99,25.99,25.98,25.98,57590.0,25.2627,25.2627,25.253,25.253,57590.0
2024-07-23 14:35:00,25.99,25.99,25.98,25.98,80918.0,25.2627,25.2627,25.253,25.253,80918.0
2024-07-23 14:40:00,25.98,25.99,25.97,25.98,111299.0,25.253,25.2627,25.2433,25.253,111299.0
2024-07-23 14:45:00,25.98,25.99,25.97,25.98,345330.0,25.253,25.2627,25.2433,25.253,345330.0
2024-07-23 14:50:00,25.98,25.99,25.97,25.99,91988.0,25.253,25.2627,25.2433,25.2627,91988.0
2024-07-23 14:55:00,25.99,25.99,25.98,25.99,151431.0,25.2627,25.2627,25.253,25.2627,151431.0
2024-07-23 15:00:00,25.99,25.99,25.97,25.98,182249.0,25.2627,25.2627,25.2433,25.253,182249.0
2024-07-23 15:05:00,25.98,25.98,25.97,25.98,57468.0,25.253,25.253,25.2433,25.253,57468.0
2024-07-23 15:10:00,25.98,25.98,25.97,25.97,74082.0,25.253,25.253,25.2433,25.2433,74082.0
2024-07-23 15:15:00,25.97,25.98,25.96,25.96,141586.0,25.2433,25.253,25.2336,25.2336,141586.0
2024-07-23 15:20:00,25.96,25.97,25.95,25.96,206063.0,25.2336,25.2433,25.2239,25.2336,206063.0
2024-07-23 15:25:00,25.96,25.96,25.95,25.96,114714.0,25.2336,25.2336,25.2239,25.2336,114714.0
2024-07-23 15:30:00,25.96,25.96,25.95,25.96,94684.0,25.2336,25.2336,25.2239,25.2336,94684.0
2024-07-23 15:35:00,25.96,25.96,25.95,25.96,541408.0,25.2336,25.2336,25.2239,25.2336,541408.0
2024-07-23 15:40:00,25.96,25.96,25.94,25.95,255494.0,25.2336,25.2336,25.2141,25.2239,255494.0
2024-07-23 15:45:00,25.95,25.95,25.94,25.95,235707.0,25.2239,25.2239,25.2141,25.2239,235707.0
2024-07-23 15:50:00,25.95,25.96,25.94,25.95,1952691.0,25.2239,25.2336,25.2141,25.2239,1952691.0
2024-07-23 15:55:00,25.95,25.99,25.94,25.97,3679290.0,25.2239,25.2627,25.2141,25.2433,3679290.0
2024-07-24 09:30:00,25.86,25.96,25.86,25.92,605206.0,25.1364,25.2336,25.1364,25.1947,605206.0
2024-07-24 09:35:00,25.92,25.96,25.89,25.96,346830.0,25.1947,25.2336,25.1655,25.2336,346830.0
2024-07-24 09:40:00,25.96,26.02,25.96,26.0,378011.0,25.2336,25.2919,25.2336,25.2725,378011.0
2024-07-24 09:45:00,26.0,26.01,25.97,25.97,331351.0,25.2725,25.2822,25.2433,25.2433,331351.0
2024-07-24 09:50:00,25.96,25.98,25.91,25.93,290931.0,25.2336,25.253,25.185,25.2044,290931.0
2024-07-24 09:55:00,25.93,25.94,25.88,25.89,203696.0,25.2044,25.2141,25.1558,25.1655,203696.0
2024-07-24 10:00:00,25.89,25.91,25.87,25.89,150552.0,25.1655,25.185,25.1461,25.1655,150552.0
2024-07-24 10:05:00,25.89,25.92,25.88,25.91,334105.0,25.1655,25.1947,25.1558,25.185,334105.0
2024-07-24 10:10:00,25.92,25.94,25.89,25.92,190074.0,25.1947,25.2141,25.1655,25.1947,190074.0
2024-07-24 10:15:00,25.91,25.98,25.9,25.96,192042.0,25.185,25.253,25.1753,25.2336,192042.0
2024-07-24 10:20:00,25.96,25.98,25.95,25.96,204950.0,25.2336,25.253,25.2239,25.2336,204950.0
2024-07-24 10:25:00,25.96,26.01,25.95,26.0,157794.0,25.2336,25.2822,25.2239,25.2725,157794.0
2024-07-24 10:30:00,25.99,26.02,25.99,25.99,237072.0,25.2627,25.2919,25.2627,25.2627,237072.0
2024-07-24 10:35:00,26.0,26.0,25.98,25.98,167472.0,25.2725,25.2725,25.253,25.253,167472.0
2024-07-24 10:40:00,25.98,25.99,25.96,25.98,201675.0,25.253,25.2627,25.2336,25.253,201675.0
2024-07-24 10:45:00,25.98,25.99,25.94,25.99,349131.0,25.253,25.2627,25.2141,25.2627,349131.0
2024-07-24 10:50:00,25.99,26.0,25.97,25.98,221356.0,25.2627,25.2725,25.2433,25.253,221356.0
2024-07-24 10:55:00,25.98,26.0,25.97,25.99,241654.0,25.253,25.2725,25.2433,25.2627,241654.0
2024-07-24 11:00:00,25.99,25.99,25.97,25.97,389118.0,25.2627,25.2627,25.2433,25.2433,389118.0
2024-07-24 11:05:00,25.97,25.98,25.94,25.94,170403.0,25.2433,25.253,25.2141,25.2141,170403.0
2024-07-24 11:10:00,25.95,25.95,25.93,25.94,362134.0,25.2239,25.2239,25.2044,25.2141,362134.0
2024-07-24 11:15:00,25.95,25.96,25.93,25.94,370995.0,25.2239,25.2336,25.2044,25.2141,370995.0
2024-07-24 11:20:00,25.94,25.94,25.91,25.92,247113.0,25.2141,25.2141,25.185,25.1947,247113.0
2024-07-24 11:25:00,25.92,25.94,25.91,25.93,299520.0,25.1947,25.2141,25.185,25.2044,299520.0
2024-07-24 11:30:00,25.94,25.95,25.91,25.92,468434.0,25.2141,25.2239,25.185,25.1947,468434.0
2024-07-24 11:35:00,25.92,25.94,25.91,25.92,440208.0,25.1947,25.2141,25.185,25.1947,440208.0
2024-07-24 11:40:00,25.92,25.94,25.89,25.89,423474.0,25.1947,25.2141,25.1655,25.1655,423474.0
2024-07-24 11:45:00,25.89,25.9,25.88,25.89,862774.0,25.1655,25.1753,25.1558,25.1655,862774.0
2024-07-24 11:50:00,25.89,25.9,25.88,25.88,518482.0,25.1655,25.1753,25.1558,25.1558,518482.0
2024-07-24 11:55:00,25.89,25.89,25.85,25.86,906471.0,25.1655,25.1655,25.1267,25.1364,906471.0
2024-07-24 12:00:00,25.87,25.87,25.85,25.86,128741.0,25.1461,25.1461,25.1267,25.1364,128741.0
2024-07-24 12:05:00,25.85,25.87,25.84,25.87,473468.0,25.1267,25.1461,25.1169,25.1461,473468.0
2024-07-24 12:10:00,25.86,25.88,25.85,25.87,314778.0,25.1364,25.1558,25.1267,25.1461,314778.0
2024-07-24 12:15:00,25.87,25.87,25.86,25.86,108467.0,25.1461,25.1461,25.1364,25.1364,108467.0
2024-07-24 12:20:00,25.87,25.88,25.86,25.88,247745.0,25.1461,25.1558,25.1364,25.1558,247745.0
2024-07-24 12:25:00,25.88,25.88,25.86,25.86,64207.0,25.1558,25.1558,25.1364,25.1364,64207.0
2024-07-24 12:30:00,25.87,25.88,25.86,25.87,323801.0,25.1461,25.1558,25.1364,25.1461,323801.0
2024-07-24 12:35:00,25.86,25.87,25.84,25.85,100106.0,25.1364,25.1461,25.1169,25.1267,100106.0
2024-07-24 12:40:00,25.85,25.85,25.83,25.84,72541.0,25.1267,25.1267,25.1072,25.1169,72541.0
2024-07-24 12:45:00,25.83,25.85,25.83,25.84,337582.0,25.1072,25.1267,25.1072,25.1169,337582.0
2024-07-24 12:50:00,25.84,25.84,25.83,25.84,61975.0,25.1169,25.1169,25.1072,25.1169,61975.0
2024-07-24 12:55:00,25.84,25.84,25.82,25.82,36490.0,25.1169,25.1169,25.0975,25.0975,36490.0
2024-07-24 13:00:00,25.82,25.84,25.81,25.83,191861.0,25.0975,25.1169,25.0878,25.1072,191861.0
2024-07-24 13:05:00,25.84,25.85,25.82,25.84,172971.0,25.1169,25.1267,25.0975,25.1169,172971.0
2024-07-24 13:10:00,25.84,25.85,25.82,25.84,132272.0,25.1169,25.1267,25.0975,25.1169,132272.0
2024-07-24 13:15:00,25.84,25.84,25.82,25.84,98069.0,25.1169,25.1169,25.0975,25.1169,98069.0
2024-07-24 13:20:00,25.84,25.84,25.81,25.82,224575.0,25.1169,25.1169,25.0878,25.0975,224575.0
2024-07-24 13:25:00,25.82,25.83,25.8,25.8,149593.0,25.0975,25.1072,25.0781,25.0781,149593.0
2024-07-24 13:30:00,25.8,25.83,25.79,25.83,137049.0,25.0781,25.1072,25.0683,25.1072,137049.0
2024-07-24 13:35:00,25.83,25.83,25.81,25.82,93058.0,25.1072,25.1072,25.0878,25.0975,93058.0
2024-07-24 13:40:00,25.82,25.83,25.81,25.82,119798.0,25.0975,25.1072,25.0878,25.0975,119798.0
2024-07-24 13:45:00,25.82,25.82,25.8,25.8,42403.0,25.0975,25.0975,25.0781,25.0781,42403.0
2024-07-24 13:50:00,25.8,25.81,25.79,25.79,40488.0,25.0781,25.0878,25.0683,25.0683,40488.0
2024-07-24 13:55:00,25.8,25.8,25.77,25.78,62376.0,25.0781,25.0781,25.0489,25.0586,62376.0
2024-07-24 14:00:00,25.77,25.78,25.75,25.75,188835.0,25.0489,25.0586,25.0295,25.0295,188835.0
2024-07-24 14:05:00,25.76,25.77,25.75,25.76,241609.0,25.0392,25.0489,25.0295,25.0392,241609.0
2024-07-24 14:10:00,25.76,25.76,25.75,25.75,38797.0,25.0392,25.0392,25.0295,25.0295,38797.0
2024-07-24 14:15:00,25.75,25.76,25.74,25.74,178327.0,25.0295,25.0392,25.0197,25.0197,178327.0
2024-07-24 14:20:00,25.74,25.75,25.71,25.71,253032.0,25.0197,25.0295,24.9906,24.9906,253032.0
2024-07-24 14:25:00,25.71,25.72,25.71,25.71,324151.0,24.9906,25.0003,24.9906,24.9906,324151.0
2024-07-24 14:30:00,25.71,25.73,25.7,25.7,341361.0,24.9906,25.01,24.9809,24.9809,341361.0
2024-07-24 14:35:00,25.7,25.71,25.7,25.71,113149.0,24.9809,24.9906,24.9809,24.9906,113149.0
2024-07-24 14:40:00,25.71,25.71,25.69,25.69,110731.0,24.9906,24.9906,24.9711,24.9711,110731.0
2024-07-24 14:45:00,25.7,25.72,25.69,25.7,384827.0,24.9809,25.0003,24.9711,24.9809,384827.0
2024-07-24 14:50:00,25.7,25.7,25.68,25.69,130765.0,24.9809,24.9809,24.9614,24.9711,130765.0
2024-07-24 14:55:00,25.69,25.7,25.68,25.7,528693.0,24.9711,24.9809,24.9614,24.9809,528693.0
2024-07-24 15:00:00,25.7,25.7,25.68,25.69,224128.0,24.9809,24.9809,24.9614,24.9711,224128.0
2024-07-24 15:05:00,25.69,25.71,25.68,25.71,245587.0,24.9711,24.9906,24.9614,24.9906,245587.0
2024-07-24 15:10:00,25.71,25.71,25.7,25.71,89806.0,24.9906,24.9906,24.9809,24.9906,89806.0
2024-07-24 15:15:00,25.71,25.71,25.69,25.7,668683.0,24.9906,24.9906,24.9711,24.9809,668683.0
2024-07-24 15:20:00,25.7,25.72,25.7,25.71,286542.0,24.9809,25.0003,24.9809,24.9906,286542.0
2024-07-24 15:25:00,25.71,25.72,25.69,25.7,428872.0,24.9906,25.0003,24.9711,24.9809,428872.0
2024-07-24 15:30:00,25.69,25.72,25.68,25.72,594677.0,24.9711,25.0003,24.9614,25.0003,594677.0
2024-07-24 15:35:00,25.71,25.74,25.71,25.74,523537.0,24.9906,25.0197,24.9906,25.0197,523537.0
2024-07-24 15:40:00,25.74,25.74,25.72,25.73,334112.0,25.0197,25.0197,25.0003,25.01,334112.0
2024-07-24 15:45:00,25.73,25.73,25.71,25.72,470928.0,25.01,25.01,24.9906,25.0003,470928.0
2024-07-24 15:50:00,25.72,25.73,25.69,25.69,1873010.0,25.0003,25.01,24.9711,24.9711,1873010.0
2024-07-24 15:55:00,25.7,25.71,25.69,25.71,2500671.0,24.9809,24.9906,24.9711,24.9906,2500671.0
2024-07-25 09:30:00,25.45,25.5,25.41,25.49,535865.0,24.7379,24.7865,24.699,24.7767,535865.0
2024-07-25 09:35:00,25.48,25.52,25.46,25.51,427447.0,24.767,24.8059,24.7476,24.7962,427447.0
2024-07-25 09:40:00,25.51,25.54,25.49,25.52,234383.0,24.7962,24.8253,24.7767,24.8059,234383.0
2024-07-25 09:45:00,25.52,25.57,25.52,25.56,441709.0,24.8059,24.8545,24.8059,24.8448,441709.0
2024-07-25 09:50:00,25.57,25.58,25.53,25.55,296914.0,24.8545,24.8642,24.8156,24.8351,296914.0
2024-07-25 09:55:00,25.54,25.55,25.51,25.52,241247.0,24.8253,24.8351,24.7962,24.8059,241247.0
2024-07-25 10:00:00,25.51,25.53,25.49,25.52,338157.0,24.7962,24.8156,24.7767,24.8059,338157.0
2024-07-25 10:05:00,25.52,25.53,25.49,25.49,378813.0,24.8059,24.8156,24.7767,24.7767,378813.0
2024-07-25 10:10:00,25.49,25.5,25.44,25.45,386339.0,24.7767,24.7865,24.7281,24.7379,386339.0
2024-07-25 10:15:00,25.46,25.51,25.45,25.51,314433.0,24.7476,24.7962,24.7379,24.7962,314433.0
2024-07-25 10:20:00,25.51,25.54,25.5,25.53,301336.0,24.7962,24.8253,24.7865,24.8156,301336.0
2024-07-25 10:25:00,25.54,25.57,25.53,25.55,390181.0,24.8253,24.8545,24.8156,24.8351,390181.0
2024-07-25 10:30:00,25.55,25.56,25.49,25.52,568976.0,24.8351,24.8448,24.7767,24.8059,568976.0
2024-07-25 10:35:00,25.52,25.52,25.49,25.49,198993.0,24.8059,24.8059,24.7767,24.7767,198993.0
2024-07-25 10:40:00,25.49,25.52,25.48,25.51,425677.0,24.7767,24.8059,24.767,24.7962,425677.0
2024-07-25 10:45:00,25.52,25.52,25.49,25.5,358068.0,24.8059,24.8059,24.7767,24.7865,358068.0
2024-07-25 10:50:00,25.5,25.51,25.49,25.51,219007.0,24.7865,24.7962,24.7767,24.7962,219007.0
2024-07-25 10:55:00,25.5,25.52,25.49,25.51,208976.0,24.7865,24.8059,24.7767,24.7962,208976.0
2024-07-25 11:00:00,25.51,25.52,25.48,25.49,457785.0,24.7962,24.8059,24.767,24.7767,457785.0
2024-07-25 11:05:00,25.48,25.49,25.47,25.48,302777.0,24.767,24.7767,24.7573,24.767,302777.0
2024-07-25 11:10:00,25.48,25.51,25.47,25.5,283264.0,24.767,24.7962,24.7573,24.7865,283264.0
2024-07-25 11:15:00,25.5,25.53,25.5,25.5,356873.0,24.7865,24.8156,24.7865,24.7865,356873.0
2024-07-25 11:20:00,25.49,25.5,25.48,25.49,282896.0,24.7767,24.7865,24.767,24.7767,282896.0
2024-07-25 11:25:00,25.48,25.48,25.45,25.46,338923.0,24.767,24.767,24.7379,24.7476,338923.0
2024-07-25 11:30:00,25.46,25.48,25.45,25.47,318684.0,24.7476,24.767,24.7379,24.7573,318684.0
2024-07-25 11:35:00,25.48,25.49,25.47,25.49,153055.0,24.767,24.7767,24.7573,24.7767,153055.0
2024-07-25 11:40:00,25.49,25.5,25.49,25.5,190300.0,24.7767,24.7865,24.7767,24.7865,190300.0
2024-07-25 11:45:00,25.5,25.54,25.49,25.51,301881.0,24.7865,24.8253,24.7767,24.7962,301881.0
2024-07-25 11:50:00,25.51,25.52,25.51,25.51,166767.0,24.7962,24.8059,24.7962,24.7962,166767.0
2024-07-25 11:55:00,25.51,25.53,25.5,25.53,301217.0,24.7962,24.8156,24.7865,24.8156,301217.0
2024-07-25 12:00:00,25.53,25.54,25.51,25.53,501779.0,24.8156,24.8253,24.7962,24.8156,501779.0
2024-07-25 12:05:00,25.52,25.53,25.51,25.52,295251.0,24.8059,24.8156,24.7962,24.8059,295251.0
2024-07-25 12:10:00,25.52,25.53,25.51,25.53,329681.0,24.8059,24.8156,24.7962,24.8156,329681.0
2024-07-25 12:15:00,25.52,25.56,25.51,25.55,268792.0,24.8059,24.8448,24.7962,24.8351,268792.0
2024-07-25 12:20:00,25.55,25.56,25.54,25.55,351251.0,24.8351,24.8448,24.8253,24.8351,351251.0
2024-07-25 12:25:00,25.55,25.55,25.53,25.54,139976.0,24.8351,24.8351,24.8156,24.8253,139976.0
2024-07-25 12:30:00,25.54,25.56,25.52,25.55,412134.0,24.8253,24.8448,24.8059,24.8351,412134.0
2024-07-25 12:35:00,25.55,25.56,25.53,25.55,350655.0,24.8351,24.8448,24.8156,24.8351,350655.0
2024-07-25 12:40:00,25.55,25.57,25.54,25.55,133559.0,24.8351,24.8545,24.8253,24.8351,133559.0
2024-07-25 12:45:00,25.55,25.56,25.52,25.53,272993.0,24.8351,24.8448,24.8059,24.8156,272993.0
2024-07-25 12:50:00,25.53,25.54,25.52,25.53,255730.0,24.8156,24.8253,24.8059,24.8156,255730.0
2024-07-25 12:55:00,25.53,25.53,25.51,25.52,207660.0,24.8156,24.8156,24.7962,24.8059,207660.0
2024-07-25 13:00:00,25.52,25.55,25.51,25.54,340597.0,24.8059,24.8351,24.7962,24.8253,340597.0
2024-07-25 13:05:00,25.54,25.55,25.53,25.55,111823.0,24.8253,24.8351,24.8156,24.8351,111823.0
2024-07-25 13:10:00,25.55,25.56,25.53,25.54,256706.0,24.8351,24.8448,24.8156,24.8253,256706.0
2024-07-25 13:15:00,25.54,25.54,25.52,25.53,256422.0,24.8253,24.8253,24.8059,24.8156,256422.0
2024-07-25 13:20:00,25.52,25.53,25.5,25.51,257539.0,24.8059,24.8156,24.7865,24.7962,257539.0
2024-07-25 13:25:00,25.52,25.53,25.51,25.51,204905.0,24.8059,24.8156,24.7962,24.7962,204905.0
2024-07-25 13:30:00,25.51,25.52,25.5,25.51,93496.0,24.7962,24.8059,24.7865,24.7962,93496.0
2024-07-25 13:35:00,25.51,25.51,25.49,25.5,158071.0,24.7962,24.7962,24.7767,24.7865,158071.0
2024-07-25 13:40:00,25.5,25.52,25.49,25.52,306820.0,24.7865,24.8059,24.7767,24.8059,306820.0
2024-07-25 13:45:00,25.52,25.52,25.49,25.51,171195.0,24.8059,24.8059,24.7767,24.7962,171195.0
2024-07-25 13:50:00,25.51,25.52,25.49,25.51,84929.0,24.7962,24.8059,24.7767,24.7962,84929.0
2024-07-25 13:55:00,25.5,25.52,25.5,25.51,45081.0,24.7865,24.8059,24.7865,24.7962,45081.0
2024-07-25 14:00:00,25.51,25.52,25.49,25.5,74774.0,24.7962,24.8059,24.7767,24.7865,74774.0
2024-07-25 14:05:00,25.5,25.5,25.48,25.48,140992.0,24.7865,24.7865,24.767,24.767,140992.0
2024-07-25 14:10:00,25.48,25.49,25.47,25.49,110694.0,24.767,24.7767,24.7573,24.7767,110694.0
2024-07-25 14:15:00,25.49,25.49,25.48,25.48,172127.0,24.7767,24.7767,24.767,24.767,172127.0
2024-07-25 14:20:00,25.49,25.49,25.47,25.48,340637.0,24.7767,24.7767,24.7573,24.767,340637.0
2024-07-25 14:25:00,25.48,25.49,25.47,25.48,163770.0,24.767,24.7767,24.7573,24.767,163770.0
2024-07-25 14:30:00,25.48,25.5,25.47,25.48,203967.0,24.767,24.7865,24.7573,24.767,203967.0
2024-07-25 14:35:00,25.48,25.49,25.47,25.49,346273.0,24.767,24.7767,24.7573,24.7767,346273.0
2024-07-25 14:40:00,25.49,25.49,25.46,25.48,341855.0,24.7767,24.7767,24.7476,24.767,341855.0
2024-07-25 14:45:00,25.47,25.48,25.45,25.45,197347.0,24.7573,24.767,24.7379,24.7379,197347.0
2024-07-25 14:50:00,25.45,25.46,25.44,25.45,102301.0,24.7379,24.7476,24.7281,24.7379,102301.0
2024-07-25 14:55:00,25.45,25.46,25.44,25.44,89446.0,24.7379,24.7476,24.7281,24.7281,89446.0
2024-07-25 15:00:00,25.44,25.45,25.43,25.44,201855.0,24.7281,24.7379,24.7184,24.7281,201855.0
2024-07-25 15:05:00,25.44,25.46,25.43,25.45,253122.0,24.7281,24.7476,24.7184,24.7379,253122.0
2024-07-25 15:10:00,25.44,25.45,25.44,25.45,132765.0,24.7281,24.7379,24.7281,24.7379,132765.0
2024-07-25 15:15:00,25.45,25.46,25.44,25.46,170078.0,24.7379,24.7476,24.7281,24.7476,170078.0
2024-07-25 15:20:00,25.46,25.49,25.45,25.48,302945.0,24.7476,24.7767,24.7379,24.767,302945.0
2024-07-25 15:25:00,25.47,25.51,25.47,25.5,357720.0,24.7573,24.7962,24.7573,24.7865,357720.0
2024-07-25 15:30:00,25.5,25.5,25.48,25.49,262054.0,24.7865,24.7865,24.767,24.7767,262054.0
2024-07-25 15:35:00,25.49,25.49,25.46,25.46,248924.0,24.7767,24.7767,24.7476,24.7476,248924.0
2024-07-25 15:40:00,25.47,25.47,25.46,25.46,118033.0,24.7573,24.7573,24.7476,24.7476,118033.0
2024-07-25 15:45:00,25.46,25.47,25.44,25.45,418464.0,24.7476,24.7573,24.7281,24.7379,418464.0
2024-07-25 15:50:00,25.45,25.46,25.41,25.42,1394399.0,24.7379,24.7476,24.699,24.7087,1394399.0
2024-07-25 15:55:00,25.42,25.43,25.38,25.39,2752497.0,24.7087,24.7184,24.6698,24.6795,2752497.0
2024-07-26 09:30:00,25.35,25.36,25.29,25.34,573497.0,24.6407,24.6504,24.5823,24.6309,573497.0
2024-07-26 09:35:00,25.34,25.36,25.3,25.32,384300.0,24.6309,24.6504,24.5921,24.6115,384300.0
2024-07-26 09:40:00,25.31,25.32,25.29,25.31,124415.0,24.6018,24.6115,24.5823,24.6018,124415.0
2024-07-26 09:45:00,25.31,25.32,25.28,25.32,213663.0,24.6018,24.6115,24.5726,24.6115,213663.0
2024-07-26 09:50:00,25.32,25.36,25.31,25.33,163285.0,24.6115,24.6504,24.6018,24.6212,163285.0
2024-07-26 09:55:00,25.33,25.36,25.31,25.34,387661.0,24.6212,24.6504,24.6018,24.6309,387661.0
2024-07-26 10:00:00,25.34,25.36,25.32,25.32,323589.0,24.6309,24.6504,24.6115,24.6115,323589.0
2024-07-26 10:05:00,25.32,25.35,25.31,25.32,286132.0,24.6115,24.6407,24.6018,24.6115,286132.0
2024-07-26 10:10:00,25.32,25.35,25.31,25.34,327844.0,24.6115,24.6407,24.6018,24.6309,327844.0
2024-07-26 10:15:00,25.34,25.34,25.33,25.34,45500.0,24.6309,24.6309,24.6212,24.6309,45500.0
2024-07-26 10:20:00,25.34,25.38,25.33,25.37,417224.0,24.6309,24.6698,24.6212,24.6601,417224.0
2024-07-26 10:25:00,25.37,25.38,25.35,25.36,186579.0,24.6601,24.6698,24.6407,24.6504,186579.0
2024-07-26 10:30:00,25.36,25.37,25.33,25.33,349603.0,24.6504,24.6601,24.6212,24.6212,349603.0
2024-07-26 10:35:00,25.34,25.38,25.33,25.38,276284.0,24.6309,24.6698,24.6212,24.6698,276284.0
2024-07-26 10:40:00,25.38,25.4,25.37,25.39,231562.0,24.6698,24.6893,24.6601,24.6795,231562.0
2024-07-26 10:45:00,25.39,25.42,25.38,25.39,533150.0,24.6795,24.7087,24.6698,24.6795,533150.0
2024-07-26 10:50:00,25.39,25.42,25.39,25.41,253853.0,24.6795,24.7087,24.6795,24.699,253853.0
2024-07-26 10:55:00,25.41,25.43,25.39,25.43,212067.0,24.699,24.7184,24.6795,24.7184,212067.0
2024-07-26 11:00:00,25.42,25.44,25.41,25.43,155134.0,24.7087,24.7281,24.699,24.7184,155134.0
2024-07-26 11:05:00,25.43,25.45,25.42,25.44,290258.0,24.7184,24.7379,24.7087,24.7281,290258.0
2024-07-26 11:10:00,25.44,25.45,25.43,25.44,115172.0,24.7281,24.7379,24.7184,24.7281,115172.0
2024-07-26 11:15:00,25.43,25.46,25.42,25.45,548715.0,24.7184,24.7476,24.7087,24.7379,548715.0
2024-07-26 11:20:00,25.45,25.47,25.44,25.46,187842.0,24.7379,24.7573,24.7281,24.7476,187842.0
2024-07-26 11:25:00,25.45,25.47,25.45,25.45,292855.0,24.7379,24.7573,24.7379,24.7379,292855.0
2024-07-26 11:30:00,25.46,25.47,25.45,25.45,275425.0,24.7476,24.7573,24.7379,24.7379,275425.0
2024-07-26 11:35:00,25.45,25.49,25.44,25.48,241628.0,24.7379,24.7767,24.7281,24.767,241628.0
2024-07-26 11:40:00,25.49,25.5,25.48,25.48,191939.0,24.7767,24.7865,24.767,24.767,191939.0
2024-07-26 11:45:00,25.49,25.5,25.48,25.49,320131.0,24.7767,24.7865,24.767,24.7767,320131.0
2024-07-26 11:50:00,25.49,25.5,25.48,25.48,284198.0,24.7767,24.7865,24.767,24.767,284198.0
2024-07-26 11:55:00,25.48,25.52,25.48,25.51,245350.0,24.767,24.8059,24.767,24.7962,245350.0
2024-07-26 12:00:00,25.5,25.52,25.49,25.51,271278.0,24.7865,24.8059,24.7767,24.7962,271278.0
2024-07-26 12:05:00,25.51,25.52,25.5,25.52,194308.0,24.7962,24.8059,24.7865,24.8059,194308.0
2024-07-26 12:10:00,25.52,25.53,25.5,25.53,217860.0,24.8059,24.8156,24.7865,24.8156,217860.0
2024-07-26 12:15:00,25.52,25.53,25.5,25.52,186820.0,24.8059,24.8156,24.7865,24.8059,186820.0
2024-07-26 12:20:00,25.52,25.54,25.51,25.53,245303.0,24.8059,24.8253,24.7962,24.8156,245303.0
2024-07-26 12:25:00,25.54,25.56,25.53,25.54,163584.0,24.8253,24.8448,24.8156,24.8253,163584.0
2024-07-26 12:30:00,25.53,25.54,25.53,25.53,73845.0,24.8156,24.8253,24.8156,24.8156,73845.0
2024-07-26 12:35:00,25.54,25.55,25.53,25.55,139036.0,24.8253,24.8351,24.8156,24.8351,139036.0
2024-07-26 12:40:00,25.55,25.57,25.54,25.55,135599.0,24.8351,24.8545,24.8253,24.8351,135599.0
2024-07-26 12:45:00,25.55,25.56,25.54,25.56,123824.0,24.8351,24.8448,24.8253,24.8448,123824.0
2024-07-26 12:50:00,25.55,25.59,25.55,25.58,174629.0,24.8351,24.8739,24.8351,24.8642,174629.0
2024-07-26 12:55:00,25.59,25.59,25.57,25.58,73406.0,24.8739,24.8739,24.8545,24.8642,73406.0
2024-07-26 13:00:00,25.59,25.6,25.57,25.58,172035.0,24.8739,24.8837,24.8545,24.8642,172035.0
2024-07-26 13:05:00,25.58,25.59,25.55,25.55,155621.0,24.8642,24.8739,24.8351,24.8351,155621.0
2024-07-26 13:10:00,25.56,25.57,25.55,25.57,109062.0,24.8448,24.8545,24.8351,24.8545,109062.0
2024-07-26 13:15:00,25.57,25.57,25.55,25.55,98963.0,24.8545,24.8545,24.8351,24.8351,98963.0
2024-07-26 13:20:00,25.55,25.56,25.54,25.55,197383.0,24.8351,24.8448,24.8253,24.8351,197383.0
2024-07-26 13:25:00,25.55,25.58,25.55,25.57,166859.0,24.8351,24.8642,24.8351,24.8545,166859.0
2024-07-26 13:30:00,25.56,25.57,25.54,25.55,176244.0,24.8448,24.8545,24.8253,24.8351,176244.0
2024-07-26 13:35:00,25.54,25.55,25.51,25.52,112899.0,24.8253,24.8351,24.7962,24.8059,112899.0
2024-07-26 13:40:00,25.51,25.53,25.51,25.53,222142.0,24.7962,24.8156,24.7962,24.8156,222142.0
2024-07-26 13:45:00,25.53,25.56,25.52,25.54,303203.0,24.8156,24.8448,24.8059,24.8253,303203.0
2024-07-26 13:50:00,25.53,25.55,25.52,25.55,165498.0,24.8156,24.8351,24.8059,24.8351,165498.0
2024-07-26 13:55:00,25.55,25.55,25.52,25.53,157717.0,24.8351,24.8351,24.8059,24.8156,157717.0
2024-07-26 14:00:00,25.53,25.53,25.51,25.52,142522.0,24.8156,24.8156,24.7962,24.8059,142522.0
2024-07-26 14:05:00,25.51,25.54,25.5,25.54,436370.0,24.7962,24.8253,24.7865,24.8253,436370.0
2024-07-26 14:10:00,25.54,25.57,25.54,25.55,267643.0,24.8253,24.8545,24.8253,24.8351,267643.0
2024-07-26 14:15:00,25.55,25.56,25.54,25.54,71880.0,24.8351,24.8448,24.8253,24.8253,71880.0
2024-07-26 14:20:00,25.53,25.54,25.52,25.54,223948.0,24.8156,24.8253,24.8059,24.8253,223948.0
2024-07-26 14:25:00,25.54,25.54,25.53,25.53,66446.0,24.8253,24.8253,24.8156,24.8156,66446.0
2024-07-26 14:30:00,25.53,25.54,25.52,25.53,235005.0,24.8156,24.8253,24.8059,24.8156,235005.0
2024-07-26 14:35:00,25.53,25.54,25.52,25.54,129794.0,24.8156,24.8253,24.8059,24.8253,129794.0
2024-07-26 14:40:00,25.53,25.54,25.5,25.51,352489.0,24.8156,24.8253,24.7865,24.7962,352489.0
2024-07-26 14:45:00,25.52,25.52,25.5,25.51,73783.0,24.8059,24.8059,24.7865,24.7962,73783.0
2024-07-26 14:50:00,25.51,25.52,25.5,25.51,150057.0,24.7962,24.8059,24.7865,24.7962,150057.0
2024-07-26 14:55:00,25.51,25.52,25.5,25.5,431693.0,24.7962,24.8059,24.7865,24.7865,431693.0
2024-07-26 15:00:00,25.5,25.5,25.48,25.49,199824.0,24.7865,24.7865,24.767,24.7767,199824.0
2024-07-26 15:05:00,25.48,25.51,25.48,25.51,218168.0,24.767,24.7962,24.767,24.7962,218168.0
2024-07-26 15:10:00,25.51,25.53,25.5,25.53,179721.0,24.7962,24.8156,24.7865,24.8156,179721.0
2024-07-26 15:15:00,25.52,25.53,25.5,25.51,182979.0,24.8059,24.8156,24.7865,24.7962,182979.0
2024-07-26 15:20:00,25.51,25.52,25.5,25.52,178632.0,24.7962,24.8059,24.7865,24.8059,178632.0
2024-07-26 15:25:00,25.52,25.52,25.51,25.52,120091.0,24.8059,24.8059,24.7962,24.8059,120091.0
2024-07-26 15:30:00,25.52,25.52,25.48,25.49,433174.0,24.8059,24.8059,24.767,24.7767,433174.0
2024-07-26 15:35:00,25.49,25.5,25.48,25.49,308915.0,24.7767,24.7865,24.767,24.7767,308915.0
2024-07-26 15:40:00,25.49,25.5,25.48,25.5,256136.0,24.7767,24.7865,24.767,24.7865,256136.0
2024-07-26 15:45:00,25.49,25.5,25.49,25.5,110985.0,24.7767,24.7865,24.7767,24.7865,110985.0
2024-07-26 15:50:00,25.49,25.51,25.49,25.49,577675.0,24.7767,24.7962,24.7767,24.7767,577675.0
2024-07-26 15:55:00,25.5,25.54,25.48,25.53,1835476.0,24.7865,24.8253,24.767,24.8156,1835476.0
2024-07-29 09:30:00,25.55,25.6,25.53,25.53,491759.0,24.8351,24.8837,24.8156,24.8156,491759.0
2024-07-29 09:35:00,25.53,25.56,25.5,25.51,333407.0,24.8156,24.8448,24.7865,24.7962,333407.0
2024-07-29 09:40:00,25.51,25.56,25.5,25.52,551730.0,24.7962,24.8448,24.7865,24.8059,551730.0
2024-07-29 09:45:00,25.52,25.56,25.51,25.53,611516.0,24.8059,24.8448,24.7962,24.8156,611516.0
2024-07-29 09:50:00,25.53,25.55,25.51,25.53,404210.0,24.8156,24.8351,24.7962,24.8156,404210.0
2024-07-29 09:55:00,25.54,25.55,25.5,25.52,273928.0,24.8253,24.8351,24.7865,24.8059,273928.0
2024-07-29 10:00:00,25.51,25.55,25.51,25.54,79258.0,24.7962,24.8351,24.7962,24.8253,79258.0
2024-07-29 10:05:00,25.54,25.56,25.52,25.55,165346.0,24.8253,24.8448,24.8059,24.8351,165346.0
2024-07-29 10:10:00,25.55,25.55,25.52,25.52,312945.0,24.8351,24.8351,24.8059,24.8059,312945.0
2024-07-29 10:15:00,25.53,25.55,25.52,25.54,358019.0,24.8156,24.8351,24.8059,24.8253,358019.0
2024-07-29 10:20:00,25.53,25.56,25.52,25.55,212530.0,24.8156,24.8448,24.8059,24.8351,212530.0
2024-07-29 10:25:00,25.55,25.56,25.51,25.52,128868.0,24.8351,24.8448,24.7962,24.8059,128868.0
2024-07-29 10:30:00,25.52,25.52,25.47,25.48,322171.0,24.8059,24.8059,24.7573,24.767,322171.0
2024-07-29 10:35:00,25.48,25.54,25.48,25.53,477285.0,24.767,24.8253,24.767,24.8156,477285.0
2024-07-29 10:40:00,25.53,25.54,25.52,25.52,312976.0,24.8156,24.8253,24.8059,24.8059,312976.0
2024-07-29 10:45:00,25.52,25.54,25.51,25.52,292697.0,24.8059,24.8253,24.7962,24.8059,292697.0
2024-07-29 10:50:00,25.52,25.55,25.51,25.54,279718.0,24.8059,24.8351,24.7962,24.8253,279718.0
2024-07-29 10:55:00,25.54,25.54,25.52,25.53,314962.0,24.8253,24.8253,24.8059,24.8156,314962.0
2024-07-29 11:00:00,25.53,25.54,25.51,25.52,362088.0,24.8156,24.8253,24.7962,24.8059,362088.0
2024-07-29 11:05:00,25.53,25.53,25.5,25.51,355156.0,24.8156,24.8156,24.7865,24.7962,355156.0
2024-07-29 11:10:00,25.51,25.52,25.49,25.51,238705.0,24.7962,24.8059,24.7767,24.7962,238705.0
2024-07-29 11:15:00,25.51,25.51,25.49,25.5,190647.0,24.7962,24.7962,24.7767,24.7865,190647.0
2024-07-29 11:20:00,25.49,25.52,25.49,25.52,268142.0,24.7767,24.8059,24.7767,24.8059,268142.0
2024-07-29 11:25:00,25.52,25.54,25.51,25.53,394490.0,24.8059,24.8253,24.7962,24.8156,394490.0
2024-07-29 11:30:00,25.53,25.53,25.49,25.5,287242.0,24.8156,24.8156,24.7767,24.7865,287242.0
2024-07-29 11:35:00,25.5,25.53,25.49,25.52,263780.0,24.7865,24.8156,24.7767,24.8059,263780.0
2024-07-29 11:40:00,25.53,25.53,25.51,25.51,245453.0,24.8156,24.8156,24.7962,24.7962,245453.0
2024-07-29 11:45:00,25.51,25.55,25.5,25.55,134371.0,24.7962,24.8351,24.7865,24.8351,134371.0
2024-07-29 11:50:00,25.55,25.56,25.53,25.54,285480.0,24.8351,24.8448,24.8156,24.8253,285480.0
2024-07-29 11:55:00,25.54,25.56,25.53,25.55,253777.0,24.8253,24.8448,24.8156,24.8351,253777.0
2024-07-29 12:00:00,25.55,25.57,25.55,25.55,97240.0,24.8351,24.8545,24.8351,24.8351,97240.0
2024-07-29 12:05:00,25.56,25.56,25.54,25.55,93738.0,24.8448,24.8448,24.8253,24.8351,93738.0
2024-07-29 12:10:00,25.54,25.55,25.53,25.55,117714.0,24.8253,24.8351,24.8156,24.8351,117714.0
2024-07-29 12:15:00,25.54,25.56,25.54,25.55,140122.0,24.8253,24.8448,24.8253,24.8351,140122.0
2024-07-29 12:20:00,25.55,25.55,25.54,25.55,16429.0,24.8351,24.8351,24.8253,24.8351,16429.0
2024-07-29 12:25:00,25.55,25.55,25.52,25.53,53645.0,24.8351,24.8351,24.8059,24.8156,53645.0
2024-07-29 12:30:00,25.53,25.54,25.52,25.54,88921.0,24.8156,24.8253,24.8059,24.8253,88921.0
2024-07-29 12:35:00,25.54,25.55,25.53,25.55,251151.0,24.8253,24.8351,24.8156,24.8351,251151.0
2024-07-29 12:40:00,25.55,25.58,25.54,25.57,229206.0,24.8351,24.8642,24.8253,24.8545,229206.0
2024-07-29 12:45:00,25.58,25.58,25.56,25.57,68648.0,24.8642,24.8642,24.8448,24.8545,68648.0
2024-07-29 12:50:00,25.57,25.57,25.54,25.56,145562.0,24.8545,24.8545,24.8253,24.8448,145562.0
2024-07-29 12:55:00,25.57,25.57,25.54,25.55,232759.0,24.8545,24.8545,24.8253,24.8351,232759.0
2024-07-29 13:00:00,25.55,25.55,25.53,25.54,26656.0,24.8351,24.8351,24.8156,24.8253,26656.0
2024-07-29 13:05:00,25.54,25.54,25.52,25.54,138394.0,24.8253,24.8253,24.8059,24.8253,138394.0
2024-07-29 13:10:00,25.54,25.56,25.53,25.55,46888.0,24.8253,24.8448,24.8156,24.8351,46888.0
2024-07-29 13:15:00,25.55,25.56,25.53,25.56,159923.0,24.8351,24.8448,24.8156,24.8448,159923.0
2024-07-29 13:20:00,25.56,25.56,25.54,25.56,160982.0,24.8448,24.8448,24.8253,24.8448,160982.0
2024-07-29 13:25:00,25.56,25.56,25.54,25.54,68405.0,24.8448,24.8448,24.8253,24.8253,68405.0
2024-07-29 13:30:00,25.54,25.55,25.53,25.55,146427.0,24.8253,24.8351,24.8156,24.8351,146427.0
2024-07-29 13:35:00,25.55,25.56,25.54,25.55,78812.0,24.8351,24.8448,24.8253,24.8351,78812.0
2024-07-29 13:40:00,25.55,25.57,25.55,25.56,114756.0,24.8351,24.8545,24.8351,24.8448,114756.0
2024-07-29 13:45:00,25.57,25.57,25.55,25.55,108262.0,24.8545,24.8545,24.8351,24.8351,108262.0
2024-07-29 13:50:00,25.55,25.56,25.54,25.55,70587.0,24.8351,24.8448,24.8253,24.8351,70587.0
2024-07-29 13:55:00,25.54,25.56,25.54,25.55,104738.0,24.8253,24.8448,24.8253,24.8351,104738.0
2024-07-29 14:00:00,25.55,25.56,25.55,25.55,47237.0,24.8351,24.8448,24.8351,24.8351,47237.0
2024-07-29 14:05:00,25.55,25.57,25.55,25.56,130747.0,24.8351,24.8545,24.8351,24.8448,130747.0
2024-07-29 14:10:00,25.57,25.57,25.55,25.55,64460.0,24.8545,24.8545,24.8351,24.8351,64460.0
2024-07-29 14:15:00,25.55,25.56,25.54,25.55,185108.0,24.8351,24.8448,24.8253,24.8351,185108.0
2024-07-29 14:20:00,25.55,25.57,25.55,25.55,75298.0,24.8351,24.8545,24.8351,24.8351,75298.0
2024-07-29 14:25:00,25.55,25.56,25.55,25.55,26526.0,24.8351,24.8448,24.8351,24.8351,26526.0
2024-07-29 14:30:00,25.55,25.55,25.53,25.54,102057.0,24.8351,24.8351,24.8156,24.8253,102057.0
2024-07-29 14:35:00,25.55,25.55,25.53,25.54,43852.0,24.8351,24.8351,24.8156,24.8253,43852.0
2024-07-29 14:40:00,25.54,25.56,25.53,25.55,97567.0,24.8253,24.8448,24.8156,24.8351,97567.0
2024-07-29 14:45:00,25.55,25.56,25.54,25.55,87763.0,24.8351,24.8448,24.8253,24.8351,87763.0
2024-07-29 14:50:00,25.55,25.56,25.54,25.55,132529.0,24.8351,24.8448,24.8253,24.8351,132529.0
2024-07-29 14:55:00,25.55,25.57,25.54,25.57,258920.0,24.8351,24.8545,24.8253,24.8545,258920.0
2024-07-29 15:00:00,25.57,25.57,25.56,25.57,132010.0,24.8545,24.8545,24.8448,24.8545,132010.0
2024-07-29 15:05:00,25.57,25.57,25.56,25.56,344604.0,24.8545,24.8545,24.8448,24.8448,344604.0
2024-07-29 15:10:00,25.57,25.57,25.56,25.57,39608.0,24.8545,24.8545,24.8448,24.8545,39608.0
2024-07-29 15:15:00,25.57,25.58,25.56,25.58,70203.0,24.8545,24.8642,24.8448,24.8642,70203.0
2024-07-29 15:20:00,25.58,25.6,25.57,25.6,104240.0,24.8642,24.8837,24.8545,24.8837,104240.0
2024-07-29 15:25:00,25.6,25.61,25.59,25.61,191451.0,24.8837,24.8934,24.8739,24.8934,191451.0
2024-07-29 15:30:00,25.61,25.61,25.6,25.61,61986.0,24.8934,24.8934,24.8837,24.8934,61986.0
2024-07-29 15:35:00,25.61,25.61,25.6,25.61,95975.0,24.8934,24.8934,24.8837,24.8934,95975.0
2024-07-29 15:40:00,25.61,25.62,25.6,25.62,227307.0,24.8934,24.9031,24.8837,24.9031,227307.0
2024-07-29 15:45:00,25.62,25.62,25.59,25.59,484677.0,24.9031,24.9031,24.8739,24.8739,484677.0
2024-07-29 15:50:00,25.6,25.6,25.58,25.58,543930.0,24.8837,24.8837,24.8642,24.8642,543930.0
2024-07-29 15:55:00,25.58,25.59,25.56,25.57,1170174.0,24.8642,24.8739,24.8448,24.8545,1170174.0
2024-07-30 09:30:00,25.37,25.37,25.27,25.29,721503.0,24.6601,24.6601,24.5629,24.5823,721503.0
2024-07-30 09:35:00,25.29,25.32,25.27,25.32,293162.0,24.5823,24.6115,24.5629,24.6115,293162.0
2024-07-30 09:40:00,25.32,25.34,25.28,25.3,318161.0,24.6115,24.6309,24.5726,24.5921,318161.0
2024-07-30 09:45:00,25.3,25.35,25.3,25.35,309933.0,24.5921,24.6407,24.5921,24.6407,309933.0
2024-07-30 09:50:00,25.35,25.37,25.33,25.35,182451.0,24.6407,24.6601,24.6212,24.6407,182451.0
2024-07-30 09:55:00,25.35,25.37,25.33,25.34,167342.0,24.6407,24.6601,24.6212,24.6309,167342.0
2024-07-30 10:00:00,25.34,25.35,25.3,25.32,358373.0,24.6309,24.6407,24.5921,24.6115,358373.0
2024-07-30 10:05:00,25.31,25.35,25.31,25.33,225917.0,24.6018,24.6407,24.6018,24.6212,225917.0
2024-07-30 10:10:00,25.33,25.36,25.32,25.32,403400.0,24.6212,24.6504,24.6115,24.6115,403400.0
2024-07-30 10:15:00,25.32,25.34,25.31,25.33,296264.0,24.6115,24.6309,24.6018,24.6212,296264.0
2024-07-30 10:20:00,25.33,25.35,25.32,25.34,386248.0,24.6212,24.6407,24.6115,24.6309,386248.0
2024-07-30 10:25:00,25.34,25.36,25.33,25.34,95936.0,24.6309,24.6504,24.6212,24.6309,95936.0
2024-07-30 10:30:00,25.34,25.37,25.33,25.36,198989.0,24.6309,24.6601,24.6212,24.6504,198989.0
2024-07-30 10:35:00,25.36,25.36,25.32,25.34,221595.0,24.6504,24.6504,24.6115,24.6309,221595.0
2024-07-30 10:40:00,25.33,25.34,25.31,25.33,154849.0,24.6212,24.6309,24.6018,24.6212,154849.0
2024-07-30 10:45:00,25.33,25.35,25.32,25.32,158367.0,24.6212,24.6407,24.6115,24.6115,158367.0
2024-07-30 10:50:00,25.33,25.34,25.31,25.33,338762.0,24.6212,24.6309,24.6018,24.6212,338762.0
2024-07-30 10:55:00,25.33,25.33,25.31,25.32,90102.0,24.6212,24.6212,24.6018,24.6115,90102.0
2024-07-30 11:00:00,25.32,25.32,25.28,25.28,254276.0,24.6115,24.6115,24.5726,24.5726,254276.0
2024-07-30 11:05:00,25.29,25.3,25.27,25.29,263860.0,24.5823,24.5921,24.5629,24.5823,263860.0
2024-07-30 11:10:00,25.29,25.31,25.28,25.29,292211.0,24.5823,24.6018,24.5726,24.5823,292211.0
2024-07-30 11:15:00,25.3,25.33,25.29,25.33,438860.0,24.5921,24.6212,24.5823,24.6212,438860.0
2024-07-30 11:20:00,25.33,25.33,25.31,25.33,380260.0,24.6212,24.6212,24.6018,24.6212,380260.0
2024-07-30 11:25:00,25.32,25.33,25.31,25.31,371544.0,24.6115,24.6212,24.6018,24.6018,371544.0
2024-07-30 11:30:00,25.31,25.32,25.3,25.3,264511.0,24.6018,24.6115,24.5921,24.5921,264511.0
2024-07-30 11:35:00,25.3,25.31,25.28,25.29,275806.0,24.5921,24.6018,24.5726,24.5823,275806.0
2024-07-30 11:40:00,25.29,25.31,25.28,25.29,446443.0,24.5823,24.6018,24.5726,24.5823,446443.0
2024-07-30 11:45:00,25.28,25.3,25.28,25.28,138893.0,24.5726,24.5921,24.5726,24.5726,138893.0
2024-07-30 11:50:00,25.28,25.29,25.26,25.27,251918.0,24.5726,24.5823,24.5532,24.5629,251918.0
2024-07-30 11:55:00,25.27,25.28,25.26,25.28,187063.0,24.5629,24.5726,24.5532,24.5726,187063.0
2024-07-30 12:00:00,25.27,25.29,25.27,25.27,142354.0,24.5629,24.5823,24.5629,24.5629,142354.0
2024-07-30 12:05:00,25.28,25.3,25.27,25.29,246338.0,24.5726,24.5921,24.5629,24.5823,246338.0
2024-07-30 12:10:00,25.29,25.3,25.28,25.3,161116.0,24.5823,24.5921,24.5726,24.5921,161116.0
2024-07-30 12:15:00,25.29,25.31,25.28,25.31,192639.0,24.5823,24.6018,24.5726,24.6018,192639.0
2024-07-30 12:20:00,25.31,25.32,25.29,25.3,203866.0,24.6018,24.6115,24.5823,24.5921,203866.0
2024-07-30 12:25:00,25.3,25.33,25.29,25.33,137428.0,24.5921,24.6212,24.5823,24.6212,137428.0
2024-07-30 12:30:00,25.32,25.33,25.31,25.31,53171.0,24.6115,24.6212,24.6018,24.6018,53171.0
2024-07-30 12:35:00,25.32,25.35,25.31,25.34,281312.0,24.6115,24.6407,24.6018,24.6309,281312.0
2024-07-30 12:40:00,25.34,25.35,25.34,25.35,308537.0,24.6309,24.6407,24.6309,24.6407,308537.0
2024-07-30 12:45:00,25.34,25.35,25.34,25.34,84338.0,24.6309,24.6407,24.6309,24.6309,84338.0
2024-07-30 12:50:00,25.35,25.35,25.31,25.32,134809.0,24.6407,24.6407,24.6018,24.6115,134809.0
2024-07-30 12:55:00,25.31,25.33,25.29,25.29,67219.0,24.6018,24.6212,24.5823,24.5823,67219.0
2024-07-30 13:00:00,25.29,25.3,25.27,25.29,232195.0,24.5823,24.5921,24.5629,24.5823,232195.0
2024-07-30 13:05:00,25.28,25.3,25.28,25.3,110146.0,24.5726,24.5921,24.5726,24.5921,110146.0
2024-07-30 13:10:00,25.3,25.3,25.29,25.3,34383.0,24.5921,24.5921,24.5823,24.5921,34383.0
2024-07-30 13:15:00,25.3,25.32,25.29,25.3,140017.0,24.5921,24.6115,24.5823,24.5921,140017.0
2024-07-30 13:20:00,25.31,25.33,25.3,25.32,135680.0,24.6018,24.6212,24.5921,24.6115,135680.0
2024-07-30 13:25:00,25.32,25.33,25.3,25.31,166362.0,24.6115,24.6212,24.5921,24.6018,166362.0
2024-07-30 13:30:00,25.31,25.31,25.29,25.3,112082.0,24.6018,24.6018,24.5823,24.5921,112082.0
2024-07-30 13:35:00,25.3,25.31,25.28,25.3,346555.0,24.5921,24.6018,24.5726,24.5921,346555.0
2024-07-30 13:40:00,25.3,25.3,25.28,25.29,173412.0,24.5921,24.5921,24.5726,24.5823,173412.0
2024-07-30 13:45:00,25.29,25.29,25.27,25.28,180422.0,24.5823,24.5823,24.5629,24.5726,180422.0
2024-07-30 13:50:00,25.29,25.29,25.27,25.27,132428.0,24.5823,24.5823,24.5629,24.5629,132428.0
2024-07-30 13:55:00,25.27,25.28,25.27,25.28,55147.0,24.5629,24.5726,24.5629,24.5726,55147.0
2024-07-30 14:00:00,25.28,25.29,25.26,25.27,275097.0,24.5726,24.5823,24.5532,24.5629,275097.0
2024-07-30 14:05:00,25.28,25.29,25.27,25.27,120581.0,24.5726,24.5823,24.5629,24.5629,120581.0
2024-07-30 14:10:00,25.28,25.29,25.27,25.29,26081.0,24.5726,24.5823,24.5629,24.5823,26081.0
2024-07-30 14:15:00,25.29,25.3,25.28,25.3,100057.0,24.5823,24.5921,24.5726,24.5921,100057.0
2024-07-30 14:20:00,25.29,25.3,25.28,25.29,183962.0,24.5823,24.5921,24.5726,24.5823,183962.0
2024-07-30 14:25:00,25.3,25.3,25.28,25.29,111746.0,24.5921,24.5921,24.5726,24.5823,111746.0
2024-07-30 14:30:00,25.29,25.29,25.27,25.28,97188.0,24.5823,24.5823,24.5629,24.5726,97188.0
2024-07-30 14:35:00,25.28,25.3,25.27,25.29,277147.0,24.5726,24.5921,24.5629,24.5823,277147.0
2024-07-30 14:40:00,25.3,25.3,25.29,25.29,104365.0,24.5921,24.5921,24.5823,24.5823,104365.0
2024-07-30 14:45:00,25.3,25.3,25.28,25.29,188925.0,24.5921,24.5921,24.5726,24.5823,188925.0
2024-07-30 14:50:00,25.29,25.3,25.28,25.29,255007.0,24.5823,24.5921,24.5726,24.5823,255007.0
2024-07-30 14:55:00,25.3,25.3,25.28,25.29,126069.0,24.5921,24.5921,24.5726,24.5823,126069.0
2024-07-30 15:00:00,25.29,25.29,25.28,25.28,144733.0,24.5823,24.5823,24.5726,24.5726,144733.0
2024-07-30 15:05:00,25.28,25.29,25.27,25.28,269071.0,24.5726,24.5823,24.5629,24.5726,269071.0
2024-07-30 15:10:00,25.27,25.29,25.27,25.28,143103.0,24.5629,24.5823,24.5629,24.5726,143103.0
2024-07-30 15:15:00,25.28,25.29,25.27,25.29,76212.0,24.5726,24.5823,24.5629,24.5823,76212.0
2024-07-30 15:20:00,25.29,25.31,25.28,25.31,318673.0,24.5823,24.6018,24.5726,24.6018,318673.0
2024-07-30 15:25:00,25.31,25.32,25.3,25.32,741037.0,24.6018,24.6115,24.5921,24.6115,741037.0
2024-07-30 15:30:00,25.31,25.32,25.29,25.3,292446.0,24.6018,24.6115,24.5823,24.5921,292446.0
2024-07-30 15:35:00,25.3,25.31,25.3,25.3,128924.0,24.5921,24.6018,24.5921,24.5921,128924.0
2024-07-30 15:40:00,25.3,25.33,25.3,25.33,604131.0,24.5921,24.6212,24.5921,24.6212,604131.0
2024-07-30 15:45:00,25.33,25.36,25.32,25.35,553419.0,24.6212,24.6504,24.6115,24.6407,553419.0
2024-07-30 15:50:00,25.36,25.36,25.33,25.34,1251399.0,24.6504,24.6504,24.6212,24.6309,1251399.0
2024-07-30 15:55:00,25.34,25.34,25.3,25.31,3202683.0,24.6309,24.6309,24.5921,24.6018,3202683.0
2024-07-31 09:30:00,25.87,25.97,25.87,25.87,929474.0,25.1461,25.2433,25.1461,25.1461,929474.0
2024-07-31 09:35:00,25.87,25.89,25.77,25.77,725559.0,25.1461,25.1655,25.0489,25.0489,725559.0
2024-07-31 09:40:00,25.78,25.8,25.75,25.77,227983.0,25.0586,25.0781,25.0295,25.0489,227983.0
2024-07-31 09:45:00,25.77,25.79,25.75,25.78,340485.0,25.0489,25.0683,25.0295,25.0586,340485.0
2024-07-31 09:50:00,25.78,25.79,25.75,25.77,234678.0,25.0586,25.0683,25.0295,25.0489,234678.0
2024-07-31 09:55:00,25.76,25.77,25.71,25.71,267313.0,25.0392,25.0489,24.9906,24.9906,267313.0
2024-07-31 10:00:00,25.71,25.75,25.71,25.71,323499.0,24.9906,25.0295,24.9906,24.9906,323499.0
2024-07-31 10:05:00,25.71,25.76,25.71,25.76,769386.0,24.9906,25.0392,24.9906,25.0392,769386.0
2024-07-31 10:10:00,25.76,25.8,25.75,25.79,243434.0,25.0392,25.0781,25.0295,25.0683,243434.0
2024-07-31 10:15:00,25.79,25.81,25.78,25.8,461450.0,25.0683,25.0878,25.0586,25.0781,461450.0
2024-07-31 10:20:00,25.79,25.8,25.76,25.78,251912.0,25.0683,25.0781,25.0392,25.0586,251912.0
2024-07-31 10:25:00,25.78,25.79,25.75,25.77,150690.0,25.0586,25.0683,25.0295,25.0489,150690.0
2024-07-31 10:30:00,25.77,25.78,25.75,25.78,191377.0,25.0489,25.0586,25.0295,25.0586,191377.0
2024-07-31 10:35:00,25.77,25.78,25.75,25.76,334049.0,25.0489,25.0586,25.0295,25.0392,334049.0
2024-07-31 10:40:00,25.76,25.76,25.73,25.74,605791.0,25.0392,25.0392,25.01,25.0197,605791.0
2024-07-31 10:45:00,25.74,25.77,25.73,25.76,587275.0,25.0197,25.0489,25.01,25.0392,587275.0
2024-07-31 10:50:00,25.75,25.76,25.72,25.73,218486.0,25.0295,25.0392,25.0003,25.01,218486.0
2024-07-31 10:55:00,25.73,25.75,25.72,25.74,194140.0,25.01,25.0295,25.0003,25.0197,194140.0
2024-07-31 11:00:00,25.74,25.74,25.71,25.71,88296.0,25.0197,25.0197,24.9906,24.9906,88296.0
2024-07-31 11:05:00,25.72,25.73,25.7,25.72,462215.0,25.0003,25.01,24.9809,25.0003,462215.0
2024-07-31 11:10:00,25.71,25.74,25.71,25.74,271240.0,24.9906,25.0197,24.9906,25.0197,271240.0
2024-07-31 11:15:00,25.74,25.76,25.73,25.76,640913.0,25.0197,25.0392,25.01,25.0392,640913.0
2024-07-31 11:20:00,25.75,25.76,25.73,25.73,329899.0,25.0295,25.0392,25.01,25.01,329899.0
2024-07-31 11:25:00,25.73,25.75,25.73,25.73,243892.0,25.01,25.0295,25.01,25.01,243892.0
2024-07-31 11:30:00,25.74,25.75,25.73,25.73,281608.0,25.0197,25.0295,25.01,25.01,281608.0
2024-07-31 11:35:00,25.74,25.74,25.73,25.74,92901.0,25.0197,25.0197,25.01,25.0197,92901.0
2024-07-31 11:40:00,25.73,25.75,25.72,25.75,287020.0,25.01,25.0295,25.0003,25.0295,287020.0
2024-07-31 11:45:00,25.75,25.76,25.74,25.75,168966.0,25.0295,25.0392,25.0197,25.0295,168966.0
2024-07-31 11:50:00,25.75,25.75,25.74,25.75,133682.0,25.0295,25.0295,25.0197,25.0295,133682.0
2024-07-31 11:55:00,25.75,25.76,25.74,25.76,387899.0,25.0295,25.0392,25.0197,25.0392,387899.0
2024-07-31 12:00:00,25.75,25.77,25.75,25.76,207548.0,25.0295,25.0489,25.0295,25.0392,207548.0
2024-07-31 12:05:00,25.76,25.76,25.74,25.76,125983.0,25.0392,25.0392,25.0197,25.0392,125983.0
2024-07-31 12:10:00,25.75,25.77,25.75,25.77,167460.0,25.0295,25.0489,25.0295,25.0489,167460.0
2024-07-31 12:15:00,25.76,25.77,25.76,25.77,88568.0,25.0392,25.0489,25.0392,25.0489,88568.0
2024-07-31 12:20:00,25.77,25.78,25.76,25.78,110070.0,25.0489,25.0586,25.0392,25.0586,110070.0
2024-07-31 12:25:00,25.78,25.78,25.76,25.77,160819.0,25.0586,25.0586,25.0392,25.0489,160819.0
2024-07-31 12:30:00,25.77,25.78,25.76,25.77,177470.0,25.0489,25.0586,25.0392,25.0489,177470.0
2024-07-31 12:35:00,25.76,25.78,25.75,25.77,169668.0,25.0392,25.0586,25.0295,25.0489,169668.0
2024-07-31 12:40:00,25.78,25.78,25.76,25.77,96258.0,25.0586,25.0586,25.0392,25.0489,96258.0
2024-07-31 12:45:00,25.77,25.78,25.76,25.78,72044.0,25.0489,25.0586,25.0392,25.0586,72044.0
2024-07-31 12:50:00,25.78,25.78,25.76,25.77,68094.0,25.0586,25.0586,25.0392,25.0489,68094.0
2024-07-31 12:55:00,25.77,25.77,25.75,25.75,60846.0,25.0489,25.0489,25.0295,25.0295,60846.0
2024-07-31 13:00:00,25.75,25.76,25.74,25.74,586108.0,25.0295,25.0392,25.0197,25.0197,586108.0
2024-07-31 13:05:00,25.75,25.75,25.73,25.73,85283.0,25.0295,25.0295,25.01,25.01,85283.0
2024-07-31 13:10:00,25.73,25.74,25.71,25.72,400725.0,25.01,25.0197,24.9906,25.0003,400725.0
2024-07-31 13:15:00,25.71,25.72,25.71,25.72,64783.0,24.9906,25.0003,24.9906,25.0003,64783.0
2024-07-31 13:20:00,25.72,25.72,25.69,25.69,436287.0,25.0003,25.0003,24.9711,24.9711,436287.0
2024-07-31 13:25:00,25.7,25.7,25.68,25.7,236550.0,24.9809,24.9809,24.9614,24.9809,236550.0
2024-07-31 13:30:00,25.7,25.7,25.67,25.68,210003.0,24.9809,24.9809,24.9517,24.9614,210003.0
2024-07-31 13:35:00,25.68,25.7,25.67,25.68,181516.0,24.9614,24.9809,24.9517,24.9614,181516.0
2024-07-31 13:40:00,25.68,25.7,25.65,25.69,926882.0,24.9614,24.9809,24.9323,24.9711,926882.0
2024-07-31 13:45:00,25.69,25.7,25.68,25.7,107955.0,24.9711,24.9809,24.9614,24.9809,107955.0
2024-07-31 13:50:00,25.7,25.72,25.69,25.71,260395.0,24.9809,25.0003,24.9711,24.9906,260395.0
2024-07-31 13:55:00,25.71,25.72,25.68,25.68,114754.0,24.9906,25.0003,24.9614,24.9614,114754.0
2024-07-31 14:00:00,25.68,25.68,25.64,25.68,351298.0,24.9614,24.9614,24.9225,24.9614,351298.0
2024-07-31 14:05:00,25.68,25.69,25.66,25.68,63332.0,24.9614,24.9711,24.942,24.9614,63332.0
2024-07-31 14:10:00,25.68,25.68,25.64,25.65,178680.0,24.9614,24.9614,24.9225,24.9323,178680.0
2024-07-31 14:15:00,25.66,25.68,25.65,25.67,179311.0,24.942,24.9614,24.9323,24.9517,179311.0
2024-07-31 14:20:00,25.66,25.67,25.65,25.67,164727.0,24.942,24.9517,24.9323,24.9517,164727.0
2024-07-31 14:25:00,25.67,25.67,25.65,25.67,129497.0,24.9517,24.9517,24.9323,24.9517,129497.0
2024-07-31 14:30:00,25.67,25.71,25.66,25.7,304205.0,24.9517,24.9906,24.942,24.9809,304205.0
2024-07-31 14:35:00,25.7,25.71,25.67,25.71,316671.0,24.9809,24.9906,24.9517,24.9906,316671.0
2024-07-31 14:40:00,25.71,25.77,25.71,25.77,240529.0,24.9906,25.0489,24.9906,25.0489,240529.0
2024-07-31 14:45:00,25.76,25.78,25.73,25.78,285842.0,25.0392,25.0586,25.01,25.0586,285842.0
2024-07-31 14:50:00,25.77,25.78,25.74,25.76,584589.0,25.0489,25.0586,25.0197,25.0392,584589.0
2024-07-31 14:55:00,25.76,25.77,25.74,25.77,217901.0,25.0392,25.0489,25.0197,25.0489,217901.0
2024-07-31 15:00:00,25.77,25.78,25.75,25.76,307316.0,25.0489,25.0586,25.0295,25.0392,307316.0
2024-07-31 15:05:00,25.77,25.78,25.74,25.74,238730.0,25.0489,25.0586,25.0197,25.0197,238730.0
2024-07-31 15:10:00,25.75,25.76,25.73,25.76,190331.0,25.0295,25.0392,25.01,25.0392,190331.0
2024-07-31 15:15:00,25.76,25.77,25.7,25.71,379646.0,25.0392,25.0489,24.9809,24.9906,379646.0
2024-07-31 15:20:00,25.71,25.74,25.7,25.7,319971.0,24.9906,25.0197,24.9809,24.9809,319971.0
2024-07-31 15:25:00,25.7,25.71,25.66,25.66,328591.0,24.9809,24.9906,24.942,24.942,328591.0
2024-07-31 15:30:00,25.66,25.68,25.65,25.67,425760.0,24.942,24.9614,24.9323,24.9517,425760.0
2024-07-31 15:35:00,25.68,25.7,25.67,25.68,370795.0,24.9614,24.9809,24.9517,24.9614,370795.0
2024-07-31 15:40:00,25.68,25.71,25.67,25.71,403493.0,24.9614,24.9906,24.9517,24.9906,403493.0
2024-07-31 15:45:00,25.71,25.72,25.69,25.7,322751.0,24.9906,25.0003,24.9711,24.9809,322751.0
2024-07-31 15:50:00,25.7,25.71,25.66,25.69,1336600.0,24.9809,24.9906,24.942,24.9711,1336600.0
2024-07-31 15:55:00,25.69,25.69,25.66,25.67,2114331.0,24.9711,24.9711,24.942,24.9517,2114331.0
2024-08-01 09:30:00,25.68,25.72,25.63,25.7,523710.0,24.9614,25.0003,24.9128,24.9809,523710.0
2024-08-01 09:35:00,25.71,25.72,25.66,25.69,235595.0,24.9906,25.0003,24.942,24.9711,235595.0
2024-08-01 09:40:00,25.69,25.7,25.67,25.68,576170.0,24.9711,24.9809,24.9517,24.9614,576170.0
2024-08-01 09:45:00,25.67,25.7,25.64,25.68,480879.0,24.9517,24.9809,24.9225,24.9614,480879.0
2024-08-01 09:50:00,25.68,25.68,25.62,25.63,349689.0,24.9614,24.9614,24.9031,24.9128,349689.0
2024-08-01 09:55:00,25.63,25.67,25.62,25.67,449500.0,24.9128,24.9517,24.9031,24.9517,449500.0
2024-08-01 10:00:00,25.67,25.68,25.63,25.64,279796.0,24.9517,24.9614,24.9128,24.9225,279796.0
2024-08-01 10:05:00,25.64,25.64,25.55,25.56,278773.0,24.9225,24.9225,24.8351,24.8448,278773.0
2024-08-01 10:10:00,25.56,25.58,25.55,25.56,385603.0,24.8448,24.8642,24.8351,24.8448,385603.0
2024-08-01 10:15:00,25.56,25.57,25.52,25.53,387504.0,24.8448,24.8545,24.8059,24.8156,387504.0
2024-08-01 10:20:00,25.53,25.53,25.49,25.51,165845.0,24.8156,24.8156,24.7767,24.7962,165845.0
2024-08-01 10:25:00,25.51,25.52,25.49,25.5,103169.0,24.7962,24.8059,24.7767,24.7865,103169.0
2024-08-01 10:30:00,25.5,25.5,25.47,25.48,201661.0,24.7865,24.7865,24.7573,24.767,201661.0
2024-08-01 10:35:00,25.48,25.5,25.46,25.49,267419.0,24.767,24.7865,24.7476,24.7767,267419.0
2024-08-01 10:40:00,25.49,25.51,25.48,25.48,167490.0,24.7767,24.7962,24.767,24.767,167490.0
2024-08-01 10:45:00,25.48,25.49,25.46,25.46,319065.0,24.767,24.7767,24.7476,24.7476,319065.0
2024-08-01 10:50:00,25.46,25.5,25.46,25.49,288678.0,24.7476,24.7865,24.7476,24.7767,288678.0
2024-08-01 10:55:00,25.49,25.52,25.48,25.49,210266.0,24.7767,24.8059,24.767,24.7767,210266.0
2024-08-01 11:00:00,25.5,25.51,25.48,25.49,316636.0,24.7865,24.7962,24.767,24.7767,316636.0
2024-08-01 11:05:00,25.49,25.49,25.45,25.46,1581921.0,24.7767,24.7767,24.7379,24.7476,1581921.0
2024-08-01 11:10:00,25.46,25.47,25.45,25.46,172726.0,24.7476,24.7573,24.7379,24.7476,172726.0
2024-08-01 11:15:00,25.46,25.48,25.46,25.47,674380.0,24.7476,24.767,24.7476,24.7573,674380.0
2024-08-01 11:20:00,25.46,25.47,25.44,25.45,297580.0,24.7476,24.7573,24.7281,24.7379,297580.0
2024-08-01 11:25:00,25.45,25.47,25.44,25.44,123163.0,24.7379,24.7573,24.7281,24.7281,123163.0
2024-08-01 11:30:00,25.44,25.47,25.44,25.45,387310.0,24.7281,24.7573,24.7281,24.7379,387310.0
2024-08-01 11:35:00,25.45,25.45,25.43,25.45,150035.0,24.7379,24.7379,24.7184,24.7379,150035.0
2024-08-01 11:40:00,25.45,25.45,25.43,25.44,255507.0,24.7379,24.7379,24.7184,24.7281,255507.0
2024-08-01 11:45:00,25.44,25.44,25.42,25.43,146900.0,24.7281,24.7281,24.7087,24.7184,146900.0
2024-08-01 11:50:00,25.43,25.44,25.41,25.44,192563.0,24.7184,24.7281,24.699,24.7281,192563.0
2024-08-01 11:55:00,25.44,25.45,25.43,25.44,325552.0,24.7281,24.7379,24.7184,24.7281,325552.0
2024-08-01 12:00:00,25.44,25.44,25.42,25.44,154233.0,24.7281,24.7281,24.7087,24.7281,154233.0
2024-08-01 12:05:00,25.44,25.44,25.42,25.42,180633.0,24.7281,24.7281,24.7087,24.7087,180633.0
2024-08-01 12:10:00,25.43,25.44,25.42,25.43,124636.0,24.7184,24.7281,24.7087,24.7184,124636.0
2024-08-01 12:15:00,25.44,25.46,25.43,25.44,291446.0,24.7281,24.7476,24.7184,24.7281,291446.0
2024-08-01 12:20:00,25.44,25.45,25.39,25.39,142051.0,24.7281,24.7379,24.6795,24.6795,142051.0
2024-08-01 12:25:00,25.39,25.4,25.37,25.39,407971.0,24.6795,24.6893,24.6601,24.6795,407971.0
2024-08-01 12:30:00,25.39,25.4,25.38,25.38,70703.0,24.6795,24.6893,24.6698,24.6698,70703.0
2024-08-01 12:35:00,25.39,25.4,25.37,25.37,117044.0,24.6795,24.6893,24.6601,24.6601,117044.0
2024-08-01 12:40:00,25.37,25.38,25.36,25.37,121713.0,24.6601,24.6698,24.6504,24.6601,121713.0
2024-08-01 12:45:00,25.37,25.37,25.35,25.35,79503.0,24.6601,24.6601,24.6407,24.6407,79503.0
2024-08-01 12:50:00,25.36,25.36,25.34,25.36,142851.0,24.6504,24.6504,24.6309,24.6504,142851.0
2024-08-01 12:55:00,25.36,25.37,25.35,25.36,229500.0,24.6504,24.6601,24.6407,24.6504,229500.0
2024-08-01 13:00:00,25.36,25.37,25.34,25.36,241158.0,24.6504,24.6601,24.6309,24.6504,241158.0
2024-08-01 13:05:00,25.36,25.36,25.33,25.34,71985.0,24.6504,24.6504,24.6212,24.6309,71985.0
2024-08-01 13:10:00,25.34,25.34,25.31,25.32,97350.0,24.6309,24.6309,24.6018,24.6115,97350.0
2024-08-01 13:15:00,25.32,25.34,25.31,25.33,293679.0,24.6115,24.6309,24.6018,24.6212,293679.0
2024-08-01 13:20:00,25.33,25.33,25.31,25.32,146385.0,24.6212,24.6212,24.6018,24.6115,146385.0
2024-08-01 13:25:00,25.32,25.33,25.31,25.32,171764.0,24.6115,24.6212,24.6018,24.6115,171764.0
2024-08-01 13:30:00,25.33,25.33,25.31,25.32,222055.0,24.6212,24.6212,24.6018,24.6115,222055.0
2024-08-01 13:35:00,25.32,25.32,25.29,25.3,292730.0,24.6115,24.6115,24.5823,24.5921,292730.0
2024-08-01 13:40:00,25.3,25.3,25.28,25.29,213372.0,24.5921,24.5921,24.5726,24.5823,213372.0
2024-08-01 13:45:00,25.29,25.3,25.28,25.28,267789.0,24.5823,24.5921,24.5726,24.5726,267789.0
2024-08-01 13:50:00,25.28,25.31,25.28,25.31,173182.0,24.5726,24.6018,24.5726,24.6018,173182.0
2024-08-01 13:55:00,25.31,25.34,25.3,25.33,362770.0,24.6018,24.6309,24.5921,24.6212,362770.0
2024-08-01 14:00:00,25.33,25.34,25.31,25.32,250371.0,24.6212,24.6309,24.6018,24.6115,250371.0
2024-08-01 14:05:00,25.32,25.34,25.31,25.33,294630.0,24.6115,24.6309,24.6018,24.6212,294630.0
2024-08-01 14:10:00,25.33,25.33,25.31,25.31,125918.0,24.6212,24.6212,24.6018,24.6018,125918.0
2024-08-01 14:15:00,25.32,25.32,25.29,25.3,201657.0,24.6115,24.6115,24.5823,24.5921,201657.0
2024-08-01 14:20:00,25.3,25.31,25.28,25.29,407267.0,24.5921,24.6018,24.5726,24.5823,407267.0
2024-08-01 14:25:00,25.29,25.29,25.27,25.28,161660.0,24.5823,24.5823,24.5629,24.5726,161660.0
2024-08-01 14:30:00,25.28,25.29,25.27,25.28,180544.0,24.5726,24.5823,24.5629,24.5726,180544.0
2024-08-01 14:35:00,25.28,25.29,25.27,25.29,355121.0,24.5726,24.5823,24.5629,24.5823,355121.0
2024-08-01 14:40:00,25.29,25.3,25.27,25.28,270342.0,24.5823,24.5921,24.5629,24.5726,270342.0
2024-08-01 14:45:00,25.28,25.28,25.27,25.28,168758.0,24.5726,24.5726,24.5629,24.5726,168758.0
2024-08-01 14:50:00,25.28,25.29,25.27,25.28,714898.0,24.5726,24.5823,24.5629,24.5726,714898.0
2024-08-01 14:55:00,25.28,25.29,25.27,25.28,339214.0,24.5726,24.5823,24.5629,24.5726,339214.0
2024-08-01 15:00:00,25.28,25.29,25.27,25.29,192076.0,24.5726,24.5823,24.5629,24.5823,192076.0
2024-08-01 15:05:00,25.29,25.29,25.27,25.28,222395.0,24.5823,24.5823,24.5629,24.5726,222395.0
2024-08-01 15:10:00,25.28,25.29,25.27,25.28,510552.0,24.5726,24.5823,24.5629,24.5726,510552.0
2024-08-01 15:15:00,25.28,25.28,25.27,25.28,238764.0,24.5726,24.5726,24.5629,24.5726,238764.0
2024-08-01 15:20:00,25.28,25.29,25.27,25.29,468435.0,24.5726,24.5823,24.5629,24.5823,468435.0
2024-08-01 15:25:00,25.29,25.3,25.28,25.3,324077.0,24.5823,24.5921,24.5726,24.5921,324077.0
2024-08-01 15:30:00,25.3,25.3,25.29,25.3,290686.0,24.5921,24.5921,24.5823,24.5921,290686.0
2024-08-01 15:35:00,25.3,25.32,25.29,25.32,671601.0,24.5921,24.6115,24.5823,24.6115,671601.0
2024-08-01 15:40:00,25.32,25.32,25.3,25.3,641353.0,24.6115,24.6115,24.5921,24.5921,641353.0
2024-08-01 15:45:00,25.3,25.33,25.3,25.32,668760.0,24.5921,24.6212,24.5921,24.6115,668760.0
2024-08-01 15:50:00,25.33,25.35,25.32,25.32,2249738.0,24.6212,24.6407,24.6115,24.6115,2249738.0
2024-08-01 15:55:00,25.32,25.34,25.3,25.32,2266267.0,24.6115,24.6309,24.5921,24.6115,2266267.0
2024-08-02 09:30:00,25.16,25.19,25.11,25.12,524837.0,24.456,24.4851,24.4074,24.4171,524837.0
2024-08-02 09:35:00,25.12,25.17,25.09,25.17,360674.0,24.4171,24.4657,24.3879,24.4657,360674.0
2024-08-02 09:40:00,25.17,25.2,25.16,25.18,345311.0,24.4657,24.4949,24.456,24.4754,345311.0
2024-08-02 09:45:00,25.17,25.19,25.14,25.18,195961.0,24.4657,24.4851,24.4365,24.4754,195961.0
2024-08-02 09:50:00,25.19,25.22,25.18,25.19,238227.0,24.4851,24.5143,24.4754,24.4851,238227.0
2024-08-02 09:55:00,25.19,25.2,25.17,25.19,150564.0,24.4851,24.4949,24.4657,24.4851,150564.0
2024-08-02 10:00:00,25.2,25.21,25.18,25.18,268758.0,24.4949,24.5046,24.4754,24.4754,268758.0
2024-08-02 10:05:00,25.18,25.19,25.11,25.12,363095.0,24.4754,24.4851,24.4074,24.4171,363095.0
2024-08-02 10:10:00,25.12,25.12,25.07,25.08,288552.0,24.4171,24.4171,24.3685,24.3782,288552.0
2024-08-02 10:15:00,25.08,25.1,25.07,25.07,369912.0,24.3782,24.3977,24.3685,24.3685,369912.0
2024-08-02 10:20:00,25.08,25.09,25.06,25.06,220342.0,24.3782,24.3879,24.3588,24.3588,220342.0
2024-08-02 10:25:00,25.06,25.09,25.05,25.08,314793.0,24.3588,24.3879,24.3491,24.3782,314793.0
2024-08-02 10:30:00,25.07,25.1,25.06,25.07,250668.0,24.3685,24.3977,24.3588,24.3685,250668.0
2024-08-02 10:35:00,25.06,25.07,25.04,25.05,359811.0,24.3588,24.3685,24.3393,24.3491,359811.0
2024-08-02 10:40:00,25.04,25.08,25.04,25.07,277086.0,24.3393,24.3782,24.3393,24.3685,277086.0
2024-08-02 10:45:00,25.07,25.1,25.06,25.09,356848.0,24.3685,24.3977,24.3588,24.3879,356848.0
2024-08-02 10:50:00,25.09,25.1,25.04,25.04,323923.0,24.3879,24.3977,24.3393,24.3393,323923.0
2024-08-02 10:55:00,25.05,25.06,25.03,25.04,223647.0,24.3491,24.3588,24.3296,24.3393,223647.0
2024-08-02 11:00:00,25.05,25.05,25.01,25.03,794646.0,24.3491,24.3491,24.3102,24.3296,794646.0
2024-08-02 11:05:00,25.02,25.03,25.01,25.02,376609.0,24.3199,24.3296,24.3102,24.3199,376609.0
2024-08-02 11:10:00,25.02,25.05,25.01,25.04,493242.0,24.3199,24.3491,24.3102,24.3393,493242.0
2024-08-02 11:15:00,25.04,25.07,25.03,25.06,313360.0,24.3393,24.3685,24.3296,24.3588,313360.0
2024-08-02 11:20:00,25.07,25.07,25.02,25.05,3309520.0,24.3685,24.3685,24.3199,24.3491,3309520.0
2024-08-02 11:25:00,25.05,25.05,25.03,25.05,1182666.0,24.3491,24.3491,24.3296,24.3491,1182666.0
2024-08-02 11:30:00,25.05,25.08,25.04,25.07,912051.0,24.3491,24.3782,24.3393,24.3685,912051.0
2024-08-02 11:35:00,25.07,25.1,25.06,25.08,378039.0,24.3685,24.3977,24.3588,24.3782,378039.0
2024-08-02 11:40:00,25.07,25.1,25.07,25.1,430059.0,24.3685,24.3977,24.3685,24.3977,430059.0
2024-08-02 11:45:00,25.1,25.11,25.08,25.11,274648.0,24.3977,24.4074,24.3782,24.4074,274648.0
2024-08-02 11:50:00,25.11,25.12,25.09,25.09,277061.0,24.4074,24.4171,24.3879,24.3879,277061.0
2024-08-02 11:55:00,25.09,25.13,25.09,25.11,394600.0,24.3879,24.4268,24.3879,24.4074,394600.0
2024-08-02 12:00:00,25.11,25.13,25.1,25.13,271260.0,24.4074,24.4268,24.3977,24.4268,271260.0
2024-08-02 12:05:00,25.13,25.14,25.11,25.12,208356.0,24.4268,24.4365,24.4074,24.4171,208356.0
2024-08-02 12:10:00,25.12,25.12,25.1,25.12,230478.0,24.4171,24.4171,24.3977,24.4171,230478.0
2024-08-02 12:15:00,25.11,25.14,25.11,25.13,198396.0,24.4074,24.4365,24.4074,24.4268,198396.0
2024-08-02 12:20:00,25.14,25.15,25.13,25.13,420629.0,24.4365,24.4463,24.4268,24.4268,420629.0
2024-08-02 12:25:00,25.14,25.16,25.13,25.14,357340.0,24.4365,24.456,24.4268,24.4365,357340.0
2024-08-02 12:30:00,25.14,25.15,25.13,25.14,241142.0,24.4365,24.4463,24.4268,24.4365,241142.0
2024-08-02 12:35:00,25.15,25.16,25.14,25.16,75727.0,24.4463,24.456,24.4365,24.456,75727.0
2024-08-02 12:40:00,25.16,25.18,25.15,25.18,109009.0,24.456,24.4754,24.4463,24.4754,109009.0
2024-08-02 12:45:00,25.17,25.19,25.16,25.18,351249.0,24.4657,24.4851,24.456,24.4754,351249.0
2024-08-02 12:50:00,25.19,25.19,25.14,25.14,236610.0,24.4851,24.4851,24.4365,24.4365,236610.0
2024-08-02 12:55:00,25.14,25.16,25.13,25.15,235258.0,24.4365,24.456,24.4268,24.4463,235258.0
2024-08-02 13:00:00,25.15,25.16,25.13,25.15,214158.0,24.4463,24.456,24.4268,24.4463,214158.0
2024-08-02 13:05:00,25.14,25.17,25.14,25.16,243220.0,24.4365,24.4657,24.4365,24.456,243220.0
2024-08-02 13:10:00,25.16,25.18,25.14,25.17,214586.0,24.456,24.4754,24.4365,24.4657,214586.0
2024-08-02 13:15:00,25.17,25.18,25.16,25.17,338154.0,24.4657,24.4754,24.456,24.4657,338154.0
2024-08-02 13:20:00,25.17,25.18,25.14,25.15,211026.0,24.4657,24.4754,24.4365,24.4463,211026.0
2024-08-02 13:25:00,25.16,25.17,25.15,25.16,121014.0,24.456,24.4657,24.4463,24.456,121014.0
2024-08-02 13:30:00,25.16,25.17,25.15,25.16,85775.0,24.456,24.4657,24.4463,24.456,85775.0
2024-08-02 13:35:00,25.17,25.17,25.15,25.16,101923.0,24.4657,24.4657,24.4463,24.456,101923.0
2024-08-02 13:40:00,25.16,25.17,25.15,25.17,206696.0,24.456,24.4657,24.4463,24.4657,206696.0
2024-08-02 13:45:00,25.17,25.18,25.15,25.15,186793.0,24.4657,24.4754,24.4463,24.4463,186793.0
2024-08-02 13:50:00,25.15,25.16,25.13,25.14,159399.0,24.4463,24.456,24.4268,24.4365,159399.0
2024-08-02 13:55:00,25.14,25.14,25.13,25.14,206392.0,24.4365,24.4365,24.4268,24.4365,206392.0
2024-08-02 14:00:00,25.14,25.14,25.13,25.14,626524.0,24.4365,24.4365,24.4268,24.4365,626524.0
2024-08-02 14:05:00,25.14,25.16,25.13,25.14,225346.0,24.4365,24.456,24.4268,24.4365,225346.0
2024-08-02 14:10:00,25.14,25.15,25.13,25.14,119551.0,24.4365,24.4463,24.4268,24.4365,119551.0
2024-08-02 14:15:00,25.14,25.16,25.14,25.16,182851.0,24.4365,24.456,24.4365,24.456,182851.0
2024-08-02 14:20:00,25.16,25.17,25.15,25.17,68697.0,24.456,24.4657,24.4463,24.4657,68697.0
2024-08-02 14:25:00,25.17,25.19,25.16,25.19,301169.0,24.4657,24.4851,24.456,24.4851,301169.0
2024-08-02 14:30:00,25.19,25.2,25.18,25.19,191760.0,24.4851,24.4949,24.4754,24.4851,191760.0
2024-08-02 14:35:00,25.2,25.2,25.17,25.18,372464.0,24.4949,24.4949,24.4657,24.4754,372464.0
2024-08-02 14:40:00,25.18,25.19,25.17,25.17,126157.0,24.4754,24.4851,24.4657,24.4657,126157.0
2024-08-02 14:45:00,25.18,25.18,25.17,25.17,197581.0,24.4754,24.4754,24.4657,24.4657,197581.0
2024-08-02 14:50:00,25.17,25.18,25.14,25.14,951953.0,24.4657,24.4754,24.4365,24.4365,951953.0
2024-08-02 14:55:00,25.15,25.17,25.14,25.16,293585.0,24.4463,24.4657,24.4365,24.456,293585.0
2024-08-02 15:00:00,25.16,25.16,25.15,25.15,114624.0,24.456,24.456,24.4463,24.4463,114624.0
2024-08-02 15:05:00,25.15,25.16,25.13,25.16,334155.0,24.4463,24.456,24.4268,24.456,334155.0
2024-08-02 15:10:00,25.16,25.16,25.14,25.15,479006.0,24.456,24.456,24.4365,24.4463,479006.0
2024-08-02 15:15:00,25.15,25.17,25.15,25.17,257856.0,24.4463,24.4657,24.4463,24.4657,257856.0
2024-08-02 15:20:00,25.17,25.17,25.16,25.17,202800.0,24.4657,24.4657,24.456,24.4657,202800.0
2024-08-02 15:25:00,25.17,25.2,25.16,25.2,451818.0,24.4657,24.4949,24.456,24.4949,451818.0
2024-08-02 15:30:00,25.19,25.2,25.19,25.19,591188.0,24.4851,24.4949,24.4851,24.4851,591188.0
2024-08-02 15:35:00,25.2,25.2,25.16,25.16,366159.0,24.4949,24.4949,24.456,24.456,366159.0
2024-08-02 15:40:00,25.17,25.17,25.14,25.16,722137.0,24.4657,24.4657,24.4365,24.456,722137.0
2024-08-02 15:45:00,25.16,25.17,25.15,25.17,314583.0,24.456,24.4657,24.4463,24.4657,314583.0
2024-08-02 15:50:00,25.16,25.18,25.15,25.18,1714539.0,24.456,24.4754,24.4463,24.4754,1714539.0
2024-08-02 15:55:00,25.18,25.2,25.17,25.2,1664338.0,24.4754,24.4949,24.4657,24.4949,1664338.0
2024-08-05 09:30:00,24.63,24.73,24.59,24.7,1285470.0,23.9408,24.038,23.9019,24.0088,1285470.0
2024-08-05 09:35:00,24.7,24.75,24.69,24.73,848422.0,24.0088,24.0574,23.9991,24.038,848422.0
2024-08-05 09:40:00,24.73,24.74,24.61,24.65,1109609.0,24.038,24.0477,23.9214,23.9602,1109609.0
2024-08-05 09:45:00,24.64,24.78,24.64,24.77,824655.0,23.9505,24.0866,23.9505,24.0769,824655.0
2024-08-05 09:50:00,24.77,24.79,24.74,24.76,1124009.0,24.0769,24.0963,24.0477,24.0672,1124009.0
2024-08-05 09:55:00,24.76,24.8,24.75,24.77,478576.0,24.0672,24.106,24.0574,24.0769,478576.0
2024-08-05 10:00:00,24.77,24.93,24.77,24.91,1380139.0,24.0769,24.2324,24.0769,24.213,1380139.0
2024-08-05 10:05:00,24.9,24.92,24.81,24.81,668571.0,24.2033,24.2227,24.1158,24.1158,668571.0
2024-08-05 10:10:00,24.81,24.84,24.77,24.84,560490.0,24.1158,24.1449,24.0769,24.1449,560490.0
2024-08-05 10:15:00,24.83,24.88,24.81,24.87,639788.0,24.1352,24.1838,24.1158,24.1741,639788.0
2024-08-05 10:20:00,24.87,24.9,24.81,24.85,570462.0,24.1741,24.2033,24.1158,24.1546,570462.0
2024-08-05 10:25:00,24.84,24.86,24.8,24.8,323016.0,24.1449,24.1644,24.106,24.106,323016.0
2024-08-05 10:30:00,24.8,24.92,24.8,24.91,207845.0,24.106,24.2227,24.106,24.213,207845.0
2024-08-05 10:35:00,24.91,24.93,24.88,24.91,276430.0,24.213,24.2324,24.1838,24.213,276430.0
2024-08-05 10:40:00,24.9,24.93,24.88,24.92,531998.0,24.2033,24.2324,24.1838,24.2227,531998.0
2024-08-05 10:45:00,24.92,24.96,24.92,24.95,971176.0,24.2227,24.2616,24.2227,24.2519,971176.0
2024-08-05 10:50:00,24.95,25.0,24.92,25.0,504003.0,24.2519,24.3005,24.2227,24.3005,504003.0
2024-08-05 10:55:00,24.99,25.0,24.94,24.95,443032.0,24.2907,24.3005,24.2421,24.2519,443032.0
2024-08-05 11:00:00,24.95,24.99,24.93,24.98,901353.0,24.2519,24.2907,24.2324,24.281,901353.0
2024-08-05 11:05:00,24.98,25.04,24.98,25.03,663427.0,24.281,24.3393,24.281,24.3296,663427.0
2024-08-05 11:10:00,25.03,25.04,25.0,25.04,671154.0,24.3296,24.3393,24.3005,24.3393,671154.0
2024-08-05 11:15:00,25.04,25.06,25.02,25.05,594421.0,24.3393,24.3588,24.3199,24.3491,594421.0
2024-08-05 11:20:00,25.05,25.08,25.04,25.08,475403.0,24.3491,24.3782,24.3393,24.3782,475403.0
2024-08-05 11:25:00,25.07,25.08,25.03,25.03,484199.0,24.3685,24.3782,24.3296,24.3296,484199.0
2024-08-05 11:30:00,25.03,25.06,25.03,25.05,439250.0,24.3296,24.3588,24.3296,24.3491,439250.0
2024-08-05 11:35:00,25.05,25.09,25.05,25.08,389519.0,24.3491,24.3879,24.3491,24.3782,389519.0
2024-08-05 11:40:00,25.07,25.08,25.01,25.02,413526.0,24.3685,24.3782,24.3102,24.3199,413526.0
2024-08-05 11:45:00,25.02,25.03,24.99,25.0,539208.0,24.3199,24.3296,24.2907,24.3005,539208.0
2024-08-05 11:50:00,25.0,25.0,24.98,24.99,385342.0,24.3005,24.3005,24.281,24.2907,385342.0
2024-08-05 11:55:00,24.99,25.01,24.98,25.01,309757.0,24.2907,24.3102,24.281,24.3102,309757.0
2024-08-05 12:00:00,25.0,25.02,24.98,25.02,517740.0,24.3005,24.3199,24.281,24.3199,517740.0
2024-08-05 12:05:00,25.02,25.03,25.0,25.03,250879.0,24.3199,24.3296,24.3005,24.3296,250879.0
2024-08-05 12:10:00,25.03,25.04,25.02,25.04,189082.0,24.3296,24.3393,24.3199,24.3393,189082.0
2024-08-05 12:15:00,25.04,25.07,25.03,25.05,259397.0,24.3393,24.3685,24.3296,24.3491,259397.0
2024-08-05 12:20:00,25.05,25.09,25.04,25.09,196058.0,24.3491,24.3879,24.3393,24.3879,196058.0
2024-08-05 12:25:00,25.09,25.1,25.07,25.09,280766.0,24.3879,24.3977,24.3685,24.3879,280766.0
2024-08-05 12:30:00,25.1,25.1,25.07,25.07,102486.0,24.3977,24.3977,24.3685,24.3685,102486.0
2024-08-05 12:35:00,25.07,25.08,25.05,25.05,148552.0,24.3685,24.3782,24.3491,24.3491,148552.0
2024-08-05 12:40:00,25.05,25.07,25.03,25.04,146754.0,24.3491,24.3685,24.3296,24.3393,146754.0
2024-08-05 12:45:00,25.04,25.05,25.02,25.04,370342.0,24.3393,24.3491,24.3199,24.3393,370342.0
2024-08-05 12:50:00,25.03,25.04,25.02,25.03,74287.0,24.3296,24.3393,24.3199,24.3296,74287.0
2024-08-05 12:55:00,25.03,25.05,25.01,25.04,179987.0,24.3296,24.3491,24.3102,24.3393,179987.0
2024-08-05 13:00:00,25.03,25.05,25.03,25.03,113210.0,24.3296,24.3491,24.3296,24.3296,113210.0
2024-08-05 13:05:00,25.04,25.05,25.01,25.05,86721.0,24.3393,24.3491,24.3102,24.3491,86721.0
2024-08-05 13:10:00,25.05,25.05,25.03,25.04,62249.0,24.3491,24.3491,24.3296,24.3393,62249.0
2024-08-05 13:15:00,25.04,25.05,25.03,25.05,106640.0,24.3393,24.3491,24.3296,24.3491,106640.0
2024-08-05 13:20:00,25.05,25.07,25.05,25.05,129465.0,24.3491,24.3685,24.3491,24.3491,129465.0
2024-08-05 13:25:00,25.06,25.07,25.04,25.05,56472.0,24.3588,24.3685,24.3393,24.3491,56472.0
2024-08-05 13:30:00,25.05,25.07,25.04,25.07,188584.0,24.3491,24.3685,24.3393,24.3685,188584.0
2024-08-05 13:35:00,25.07,25.07,25.05,25.06,37571.0,24.3685,24.3685,24.3491,24.3588,37571.0
2024-08-05 13:40:00,25.06,25.08,25.06,25.06,91614.0,24.3588,24.3782,24.3588,24.3588,91614.0
2024-08-05 13:45:00,25.07,25.07,25.06,25.07,35530.0,24.3685,24.3685,24.3588,24.3685,35530.0
2024-08-05 13:50:00,25.07,25.08,25.06,25.07,88170.0,24.3685,24.3782,24.3588,24.3685,88170.0
2024-08-05 13:55:00,25.07,25.07,25.04,25.05,129790.0,24.3685,24.3685,24.3393,24.3491,129790.0
2024-08-05 14:00:00,25.05,25.05,25.02,25.04,285327.0,24.3491,24.3491,24.3199,24.3393,285327.0
2024-08-05 14:05:00,25.04,25.04,25.02,25.03,205814.0,24.3393,24.3393,24.3199,24.3296,205814.0
2024-08-05 14:10:00,25.03,25.05,25.02,25.03,155621.0,24.3296,24.3491,24.3199,24.3296,155621.0
2024-08-05 14:15:00,25.03,25.05,25.02,25.04,114608.0,24.3296,24.3491,24.3199,24.3393,114608.0
2024-08-05 14:20:00,25.04,25.05,25.03,25.03,74976.0,24.3393,24.3491,24.3296,24.3296,74976.0
2024-08-05 14:25:00,25.03,25.06,25.03,25.05,130693.0,24.3296,24.3588,24.3296,24.3491,130693.0
2024-08-05 14:30:00,25.05,25.06,25.03,25.03,204128.0,24.3491,24.3588,24.3296,24.3296,204128.0
2024-08-05 14:35:00,25.04,25.05,25.02,25.04,774234.0,24.3393,24.3491,24.3199,24.3393,774234.0
2024-08-05 14:40:00,25.04,25.04,25.01,25.02,183174.0,24.3393,24.3393,24.3102,24.3199,183174.0
2024-08-05 14:45:00,25.02,25.03,25.01,25.02,221238.0,24.3199,24.3296,24.3102,24.3199,221238.0
2024-08-05 14:50:00,25.03,25.04,25.02,25.03,156802.0,24.3296,24.3393,24.3199,24.3296,156802.0
2024-08-05 14:55:00,25.02,25.03,25.0,25.02,197636.0,24.3199,24.3296,24.3005,24.3199,197636.0
2024-08-05 15:00:00,25.02,25.05,25.01,25.05,254921.0,24.3199,24.3491,24.3102,24.3491,254921.0
2024-08-05 15:05:00,25.05,25.05,25.03,25.04,211923.0,24.3491,24.3491,24.3296,24.3393,211923.0
2024-08-05 15:10:00,25.04,25.05,25.04,25.05,98743.0,24.3393,24.3491,24.3393,24.3491,98743.0
2024-08-05 15:15:00,25.05,25.08,25.04,25.08,444471.0,24.3491,24.3782,24.3393,24.3782,444471.0
2024-08-05 15:20:00,25.07,25.08,25.06,25.07,183203.0,24.3685,24.3782,24.3588,24.3685,183203.0
2024-08-05 15:25:00,25.07,25.07,25.05,25.06,240902.0,24.3685,24.3685,24.3491,24.3588,240902.0
2024-08-05 15:30:00,25.07,25.07,25.04,25.05,458256.0,24.3685,24.3685,24.3393,24.3491,458256.0
2024-08-05 15:35:00,25.05,25.06,25.04,25.05,176617.0,24.3491,24.3588,24.3393,24.3491,176617.0
2024-08-05 15:40:00,25.05,25.05,25.02,25.03,208517.0,24.3491,24.3491,24.3199,24.3296,208517.0
2024-08-05 15:45:00,25.03,25.05,25.02,25.05,459697.0,24.3296,24.3491,24.3199,24.3491,459697.0
2024-08-05 15:50:00,25.04,25.06,25.03,25.04,702676.0,24.3393,24.3588,24.3296,24.3393,702676.0
2024-08-05 15:55:00,25.04,25.04,25.02,25.04,1253622.0,24.3393,24.3393,24.3199,24.3393,1253622.0
2024-08-06 09:30:00,24.62,24.73,24.6,24.64,1092160.0,23.9311,24.038,23.9116,23.9505,1092160.0
2024-08-06 09:35:00,24.63,24.67,24.62,24.66,237546.0,23.9408,23.9797,23.9311,23.97,237546.0
2024-08-06 09:40:00,24.65,24.66,24.6,24.65,180314.0,23.9602,23.97,23.9116,23.9602,180314.0
2024-08-06 09:45:00,24.65,24.68,24.6,24.66,787650.0,23.9602,23.9894,23.9116,23.97,787650.0
2024-08-06 09:50:00,24.66,24.67,24.62,24.66,247800.0,23.97,23.9797,23.9311,23.97,247800.0
2024-08-06 09:55:00,24.66,24.67,24.62,24.63,102210.0,23.97,23.9797,23.9311,23.9408,102210.0
2024-08-06 10:00:00,24.63,24.7,24.61,24.69,337007.0,23.9408,24.0088,23.9214,23.9991,337007.0
2024-08-06 10:05:00,24.69,24.72,24.67,24.71,423743.0,23.9991,24.0283,23.9797,24.0186,423743.0
2024-08-06 10:10:00,24.71,24.75,24.71,24.71,601161.0,24.0186,24.0574,24.0186,24.0186,601161.0
2024-08-06 10:15:00,24.71,24.78,24.68,24.78,245545.0,24.0186,24.0866,23.9894,24.0866,245545.0
2024-08-06 10:20:00,24.77,24.8,24.76,24.8,214264.0,24.0769,24.106,24.0672,24.106,214264.0
2024-08-06 10:25:00,24.79,24.8,24.77,24.78,214499.0,24.0963,24.106,24.0769,24.0866,214499.0
2024-08-06 10:30:00,24.78,24.79,24.75,24.78,149509.0,24.0866,24.0963,24.0574,24.0866,149509.0
2024-08-06 10:35:00,24.79,24.81,24.78,24.8,71122.0,24.0963,24.1158,24.0866,24.106,71122.0
2024-08-06 10:40:00,24.8,24.83,24.8,24.82,208693.0,24.106,24.1352,24.106,24.1255,208693.0
2024-08-06 10:45:00,24.82,24.88,24.82,24.85,493849.0,24.1255,24.1838,24.1255,24.1546,493849.0
2024-08-06 10:50:00,24.85,24.86,24.82,24.83,388038.0,24.1546,24.1644,24.1255,24.1352,388038.0
2024-08-06 10:55:00,24.82,24.84,24.82,24.83,409165.0,24.1255,24.1449,24.1255,24.1352,409165.0
2024-08-06 11:00:00,24.84,24.86,24.83,24.85,479404.0,24.1449,24.1644,24.1352,24.1546,479404.0
2024-08-06 11:05:00,24.85,24.88,24.84,24.88,399223.0,24.1546,24.1838,24.1449,24.1838,399223.0
2024-08-06 11:10:00,24.88,24.88,24.82,24.84,372498.0,24.1838,24.1838,24.1255,24.1449,372498.0
2024-08-06 11:15:00,24.84,24.87,24.83,24.86,347722.0,24.1449,24.1741,24.1352,24.1644,347722.0
2024-08-06 11:20:00,24.86,24.89,24.83,24.88,328264.0,24.1644,24.1935,24.1352,24.1838,328264.0
2024-08-06 11:25:00,24.87,24.88,24.81,24.81,264944.0,24.1741,24.1838,24.1158,24.1158,264944.0
2024-08-06 11:30:00,24.81,24.85,24.8,24.85,395917.0,24.1158,24.1546,24.106,24.1546,395917.0
2024-08-06 11:35:00,24.85,24.87,24.84,24.86,207216.0,24.1546,24.1741,24.1449,24.1644,207216.0
2024-08-06 11:40:00,24.86,24.88,24.86,24.87,181648.0,24.1644,24.1838,24.1644,24.1741,181648.0
2024-08-06 11:45:00,24.86,24.88,24.86,24.88,414739.0,24.1644,24.1838,24.1644,24.1838,414739.0
2024-08-06 11:50:00,24.88,24.91,24.87,24.89,410138.0,24.1838,24.213,24.1741,24.1935,410138.0
2024-08-06 11:55:00,24.89,24.9,24.88,24.89,263387.0,24.1935,24.2033,24.1838,24.1935,263387.0
2024-08-06 12:00:00,24.89,24.91,24.88,24.89,243377.0,24.1935,24.213,24.1838,24.1935,243377.0
2024-08-06 12:05:00,24.89,24.9,24.87,24.88,138213.0,24.1935,24.2033,24.1741,24.1838,138213.0
2024-08-06 12:10:00,24.88,24.89,24.87,24.89,42059.0,24.1838,24.1935,24.1741,24.1935,42059.0
2024-08-06 12:15:00,24.89,24.9,24.88,24.89,136970.0,24.1935,24.2033,24.1838,24.1935,136970.0
2024-08-06 12:20:00,24.89,24.9,24.87,24.88,104282.0,24.1935,24.2033,24.1741,24.1838,104282.0
2024-08-06 12:25:00,24.88,24.88,24.85,24.85,238136.0,24.1838,24.1838,24.1546,24.1546,238136.0
2024-08-06 12:30:00,24.85,24.86,24.84,24.86,171922.0,24.1546,24.1644,24.1449,24.1644,171922.0
2024-08-06 12:35:00,24.86,24.87,24.84,24.86,187332.0,24.1644,24.1741,24.1449,24.1644,187332.0
2024-08-06 12:40:00,24.86,24.89,24.86,24.88,283701.0,24.1644,24.1935,24.1644,24.1838,283701.0
2024-08-06 12:45:00,24.88,24.89,24.87,24.89,131519.0,24.1838,24.1935,24.1741,24.1935,131519.0
2024-08-06 12:50:00,24.88,24.92,24.88,24.91,239214.0,24.1838,24.2227,24.1838,24.213,239214.0
2024-08-06 12:55:00,24.91,24.92,24.89,24.89,880891.0,24.213,24.2227,24.1935,24.1935,880891.0
2024-08-06 13:00:00,24.89,24.9,24.88,24.89,288012.0,24.1935,24.2033,24.1838,24.1935,288012.0
2024-08-06 13:05:00,24.89,24.9,24.87,24.89,94293.0,24.1935,24.2033,24.1741,24.1935,94293.0
2024-08-06 13:10:00,24.89,24.89,24.87,24.88,126772.0,24.1935,24.1935,24.1741,24.1838,126772.0
2024-08-06 13:15:00,24.88,24.89,24.86,24.88,130051.0,24.1838,24.1935,24.1644,24.1838,130051.0
2024-08-06 13:20:00,24.88,24.88,24.86,24.87,70965.0,24.1838,24.1838,24.1644,24.1741,70965.0
2024-08-06 13:25:00,24.87,24.88,24.86,24.88,39555.0,24.1741,24.1838,24.1644,24.1838,39555.0
2024-08-06 13:30:00,24.88,24.89,24.87,24.88,66074.0,24.1838,24.1935,24.1741,24.1838,66074.0
2024-08-06 13:35:00,24.89,24.89,24.87,24.88,105121.0,24.1935,24.1935,24.1741,24.1838,105121.0
2024-08-06 13:40:00,24.88,24.89,24.87,24.87,65316.0,24.1838,24.1935,24.1741,24.1741,65316.0
2024-08-06 13:45:00,24.88,24.88,24.86,24.88,85443.0,24.1838,24.1838,24.1644,24.1838,85443.0
2024-08-06 13:50:00,24.88,24.89,24.87,24.89,75451.0,24.1838,24.1935,24.1741,24.1935,75451.0
2024-08-06 13:55:00,24.89,24.89,24.88,24.88,20639.0,24.1935,24.1935,24.1838,24.1838,20639.0
2024-08-06 14:00:00,24.88,24.89,24.86,24.87,91379.0,24.1838,24.1935,24.1644,24.1741,91379.0
2024-08-06 14:05:00,24.87,24.87,24.85,24.87,453521.0,24.1741,24.1741,24.1546,24.1741,453521.0
2024-08-06 14:10:00,24.87,24.88,24.86,24.87,110579.0,24.1741,24.1838,24.1644,24.1741,110579.0
2024-08-06 14:15:00,24.88,24.91,24.87,24.9,159568.0,24.1838,24.213,24.1741,24.2033,159568.0
2024-08-06 14:20:00,24.9,24.92,24.89,24.92,101402.0,24.2033,24.2227,24.1935,24.2227,101402.0
2024-08-06 14:25:00,24.91,24.92,24.9,24.92,119792.0,24.213,24.2227,24.2033,24.2227,119792.0
2024-08-06 14:30:00,24.92,24.92,24.9,24.92,135197.0,24.2227,24.2227,24.2033,24.2227,135197.0
2024-08-06 14:35:00,24.92,24.93,24.91,24.92,224409.0,24.2227,24.2324,24.213,24.2227,224409.0
2024-08-06 14:40:00,24.92,24.93,24.91,24.93,117473.0,24.2227,24.2324,24.213,24.2324,117473.0
2024-08-06 14:45:00,24.93,24.93,24.91,24.92,124318.0,24.2324,24.2324,24.213,24.2227,124318.0
2024-08-06 14:50:00,24.92,24.93,24.91,24.91,120869.0,24.2227,24.2324,24.213,24.213,120869.0
2024-08-06 14:55:00,24.91,24.92,24.87,24.88,205596.0,24.213,24.2227,24.1741,24.1838,205596.0
2024-08-06 15:00:00,24.87,24.88,24.83,24.84,457957.0,24.1741,24.1838,24.1352,24.1449,457957.0
2024-08-06 15:05:00,24.84,24.85,24.83,24.85,471265.0,24.1449,24.1546,24.1352,24.1546,471265.0
2024-08-06 15:10:00,24.85,24.88,24.84,24.88,129674.0,24.1546,24.1838,24.1449,24.1838,129674.0
2024-08-06 15:15:00,24.87,24.88,24.84,24.86,449119.0,24.1741,24.1838,24.1449,24.1644,449119.0
2024-08-06 15:20:00,24.87,24.89,24.86,24.89,86254.0,24.1741,24.1935,24.1644,24.1935,86254.0
2024-08-06 15:25:00,24.89,24.9,24.87,24.88,291398.0,24.1935,24.2033,24.1741,24.1838,291398.0
2024-08-06 15:30:00,24.87,24.88,24.86,24.87,182714.0,24.1741,24.1838,24.1644,24.1741,182714.0
2024-08-06 15:35:00,24.87,24.89,24.86,24.87,197556.0,24.1741,24.1935,24.1644,24.1741,197556.0
2024-08-06 15:40:00,24.87,24.87,24.85,24.85,318304.0,24.1741,24.1741,24.1546,24.1546,318304.0
2024-08-06 15:45:00,24.85,24.86,24.82,24.84,376665.0,24.1546,24.1644,24.1255,24.1449,376665.0
2024-08-06 15:50:00,24.84,24.84,24.8,24.8,1451065.0,24.1449,24.1449,24.106,24.106,1451065.0
2024-08-06 15:55:00,24.8,24.81,24.79,24.79,1858767.0,24.106,24.1158,24.0963,24.0963,1858767.0
2024-08-07 09:30:00,25.23,25.26,25.16,25.17,762744.0,24.524,24.5532,24.456,24.4657,762744.0
2024-08-07 09:35:00,25.17,25.22,25.14,25.18,551015.0,24.4657,24.5143,24.4365,24.4754,551015.0
2024-08-07 09:40:00,25.18,25.18,25.13,25.16,268876.0,24.4754,24.4754,24.4268,24.456,268876.0
2024-08-07 09:45:00,25.16,25.16,25.11,25.13,698373.0,24.456,24.456,24.4074,24.4268,698373.0
2024-08-07 09:50:00,25.13,25.18,25.13,25.17,537425.0,24.4268,24.4754,24.4268,24.4657,537425.0
2024-08-07 09:55:00,25.17,25.2,25.15,25.19,257813.0,24.4657,24.4949,24.4463,24.4851,257813.0
2024-08-07 10:00:00,25.19,25.19,25.15,25.18,578589.0,24.4851,24.4851,24.4463,24.4754,578589.0
2024-08-07 10:05:00,25.17,25.18,25.12,25.14,842208.0,24.4657,24.4754,24.4171,24.4365,842208.0
2024-08-07 10:10:00,25.14,25.15,25.1,25.1,428932.0,24.4365,24.4463,24.3977,24.3977,428932.0
2024-08-07 10:15:00,25.1,25.11,25.06,25.09,277664.0,24.3977,24.4074,24.3588,24.3879,277664.0
2024-08-07 10:20:00,25.09,25.13,25.08,25.12,392972.0,24.3879,24.4268,24.3782,24.4171,392972.0
2024-08-07 10:25:00,25.11,25.12,25.06,25.07,272142.0,24.4074,24.4171,24.3588,24.3685,272142.0
2024-08-07 10:30:00,25.07,25.08,25.05,25.05,630403.0,24.3685,24.3782,24.3491,24.3491,630403.0
2024-08-07 10:35:00,25.06,25.06,25.04,25.05,548099.0,24.3588,24.3588,24.3393,24.3491,548099.0
2024-08-07 10:40:00,25.05,25.11,25.05,25.1,487925.0,24.3491,24.4074,24.3491,24.3977,487925.0
2024-08-07 10:45:00,25.1,25.13,25.1,25.11,314072.0,24.3977,24.4268,24.3977,24.4074,314072.0
2024-08-07 10:50:00,25.11,25.11,25.08,25.09,157871.0,24.4074,24.4074,24.3782,24.3879,157871.0
2024-08-07 10:55:00,25.09,25.1,25.08,25.08,155310.0,24.3879,24.3977,24.3782,24.3782,155310.0
2024-08-07 11:00:00,25.09,25.11,25.08,25.1,330095.0,24.3879,24.4074,24.3782,24.3977,330095.0
2024-08-07 11:05:00,25.1,25.11,25.09,25.11,213192.0,24.3977,24.4074,24.3879,24.4074,213192.0
2024-08-07 11:10:00,25.1,25.11,25.09,25.1,447126.0,24.3977,24.4074,24.3879,24.3977,447126.0
2024-08-07 11:15:00,25.09,25.1,25.08,25.1,89973.0,24.3879,24.3977,24.3782,24.3977,89973.0
2024-08-07 11:20:00,25.09,25.12,25.09,25.1,245590.0,24.3879,24.4171,24.3879,24.3977,245590.0
2024-08-07 11:25:00,25.1,25.13,25.1,25.12,245319.0,24.3977,24.4268,24.3977,24.4171,245319.0
2024-08-07 11:30:00,25.12,25.13,25.1,25.11,365320.0,24.4171,24.4268,24.3977,24.4074,365320.0
2024-08-07 11:35:00,25.11,25.12,25.1,25.11,180983.0,24.4074,24.4171,24.3977,24.4074,180983.0
2024-08-07 11:40:00,25.11,25.11,25.09,25.09,154468.0,24.4074,24.4074,24.3879,24.3879,154468.0
2024-08-07 11:45:00,25.09,25.09,25.06,25.07,199932.0,24.3879,24.3879,24.3588,24.3685,199932.0
2024-08-07 11:50:00,25.08,25.1,25.07,25.09,288975.0,24.3782,24.3977,24.3685,24.3879,288975.0
2024-08-07 11:55:00,25.09,25.1,25.08,25.1,213512.0,24.3879,24.3977,24.3782,24.3977,213512.0
2024-08-07 12:00:00,25.1,25.1,25.05,25.07,299277.0,24.3977,24.3977,24.3491,24.3685,299277.0
2024-08-07 12:05:00,25.07,25.08,25.06,25.06,354639.0,24.3685,24.3782,24.3588,24.3588,354639.0
2024-08-07 12:10:00,25.06,25.08,25.06,25.08,93244.0,24.3588,24.3782,24.3588,24.3782,93244.0
2024-08-07 12:15:00,25.08,25.08,25.06,25.06,295248.0,24.3782,24.3782,24.3588,24.3588,295248.0
2024-08-07 12:20:00,25.06,25.08,25.05,25.08,286106.0,24.3588,24.3782,24.3491,24.3782,286106.0
2024-08-07 12:25:00,25.08,25.09,25.06,25.08,287191.0,24.3782,24.3879,24.3588,24.3782,287191.0
2024-08-07 12:30:00,25.07,25.08,25.06,25.07,129427.0,24.3685,24.3782,24.3588,24.3685,129427.0
2024-08-07 12:35:00,25.07,25.08,25.06,25.06,72513.0,24.3685,24.3782,24.3588,24.3588,72513.0
2024-08-07 12:40:00,25.06,25.07,25.04,25.05,230008.0,24.3588,24.3685,24.3393,24.3491,230008.0
2024-08-07 12:45:00,25.05,25.06,25.02,25.03,366198.0,24.3491,24.3588,24.3199,24.3296,366198.0
2024-08-07 12:50:00,25.03,25.03,25.0,25.02,209746.0,24.3296,24.3296,24.3005,24.3199,209746.0
2024-08-07 12:55:00,25.01,25.03,25.01,25.02,153334.0,24.3102,24.3296,24.3102,24.3199,153334.0
2024-08-07 13:00:00,25.02,25.02,24.99,25.0,147281.0,24.3199,24.3199,24.2907,24.3005,147281.0
2024-08-07 13:05:00,25.0,25.01,24.97,24.97,176580.0,24.3005,24.3102,24.2713,24.2713,176580.0
2024-08-07 13:10:00,24.98,24.99,24.96,24.98,183339.0,24.281,24.2907,24.2616,24.281,183339.0
2024-08-07 13:15:00,24.98,24.98,24.94,24.96,130839.0,24.281,24.281,24.2421,24.2616,130839.0
2024-08-07 13:20:00,24.96,24.98,24.95,24.97,137589.0,24.2616,24.281,24.2519,24.2713,137589.0
2024-08-07 13:25:00,24.98,25.0,24.97,24.98,301857.0,24.281,24.3005,24.2713,24.281,301857.0
2024-08-07 13:30:00,24.98,25.0,24.97,24.98,247789.0,24.281,24.3005,24.2713,24.281,247789.0
2024-08-07 13:35:00,24.99,25.0,24.98,24.98,98474.0,24.2907,24.3005,24.281,24.281,98474.0
2024-08-07 13:40:00,24.98,24.99,24.96,24.96,213004.0,24.281,24.2907,24.2616,24.2616,213004.0
2024-08-07 13:45:00,24.96,24.97,24.94,24.94,175063.0,24.2616,24.2713,24.2421,24.2421,175063.0
2024-08-07 13:50:00,24.94,24.95,24.92,24.94,242760.0,24.2421,24.2519,24.2227,24.2421,242760.0
2024-08-07 13:55:00,24.94,24.95,24.91,24.92,242970.0,24.2421,24.2519,24.213,24.2227,242970.0
2024-08-07 14:00:00,24.92,24.93,24.91,24.91,258365.0,24.2227,24.2324,24.213,24.213,258365.0
2024-08-07 14:05:00,24.92,24.93,24.89,24.9,230516.0,24.2227,24.2324,24.1935,24.2033,230516.0
2024-08-07 14:10:00,24.89,24.9,24.88,24.89,882967.0,24.1935,24.2033,24.1838,24.1935,882967.0
2024-08-07 14:15:00,24.89,24.9,24.87,24.89,316188.0,24.1935,24.2033,24.1741,24.1935,316188.0
2024-08-07 14:20:00,24.89,24.9,24.88,24.89,152939.0,24.1935,24.2033,24.1838,24.1935,152939.0
2024-08-07 14:25:00,24.89,24.92,24.89,24.91,136617.0,24.1935,24.2227,24.1935,24.213,136617.0
2024-08-07 14:30:00,24.9,24.91,24.84,24.87,1526067.0,24.2033,24.213,24.1449,24.1741,1526067.0
2024-08-07 14:35:00,24.87,24.88,24.86,24.88,200914.0,24.1741,24.1838,24.1644,24.1838,200914.0
2024-08-07 14:40:00,24.88,24.89,24.87,24.87,82830.0,24.1838,24.1935,24.1741,24.1741,82830.0
2024-08-07 14:45:00,24.87,24.88,24.84,24.86,672107.0,24.1741,24.1838,24.1449,24.1644,672107.0
2024-08-07 14:50:00,24.87,24.87,24.85,24.85,94759.0,24.1741,24.1741,24.1546,24.1546,94759.0
2024-08-07 14:55:00,24.86,24.88,24.85,24.88,234774.0,24.1644,24.1838,24.1546,24.1838,234774.0
2024-08-07 15:00:00,24.88,24.91,24.86,24.9,392699.0,24.1838,24.213,24.1644,24.2033,392699.0
2024-08-07 15:05:00,24.9,24.92,24.88,24.9,190845.0,24.2033,24.2227,24.1838,24.2033,190845.0
2024-08-07 15:10:00,24.9,24.91,24.89,24.89,114866.0,24.2033,24.213,24.1935,24.1935,114866.0
2024-08-07 15:15:00,24.89,24.93,24.89,24.92,285044.0,24.1935,24.2324,24.1935,24.2227,285044.0
2024-08-07 15:20:00,24.92,24.93,24.9,24.91,156578.0,24.2227,24.2324,24.2033,24.213,156578.0
2024-08-07 15:25:00,24.91,24.92,24.9,24.91,234754.0,24.213,24.2227,24.2033,24.213,234754.0
2024-08-07 15:30:00,24.91,24.92,24.89,24.91,371965.0,24.213,24.2227,24.1935,24.213,371965.0
2024-08-07 15:35:00,24.91,24.94,24.91,24.94,286935.0,24.213,24.2421,24.213,24.2421,286935.0
2024-08-07 15:40:00,24.93,24.94,24.91,24.92,424282.0,24.2324,24.2421,24.213,24.2227,424282.0
2024-08-07 15:45:00,24.91,24.93,24.91,24.93,307260.0,24.213,24.2324,24.213,24.2324,307260.0
2024-08-07 15:50:00,24.92,24.93,24.9,24.91,1027506.0,24.2227,24.2324,24.2033,24.213,1027506.0
2024-08-07 15:55:00,24.91,24.92,24.89,24.89,1235544.0,24.213,24.2227,24.1935,24.1935,1235544.0
2024-08-08 09:30:00,25.22,25.24,25.16,25.21,856615.0,24.5143,24.5337,24.456,24.5046,856615.0
2024-08-08 09:35:00,25.21,25.27,25.21,25.26,683160.0,24.5046,24.5629,24.5046,24.5532,683160.0
2024-08-08 09:40:00,25.27,25.29,25.24,25.27,501606.0,24.5629,24.5823,24.5337,24.5629,501606.0
2024-08-08 09:45:00,25.27,25.3,25.24,25.25,522520.0,24.5629,24.5921,24.5337,24.5435,522520.0
2024-08-08 09:50:00,25.26,25.31,25.24,25.29,418695.0,24.5532,24.6018,24.5337,24.5823,418695.0
2024-08-08 09:55:00,25.28,25.3,25.25,25.3,315328.0,24.5726,24.5921,24.5435,24.5921,315328.0
2024-08-08 10:00:00,25.3,25.35,25.29,25.34,250392.0,24.5921,24.6407,24.5823,24.6309,250392.0
2024-08-08 10:05:00,25.34,25.35,25.3,25.34,405385.0,24.6309,24.6407,24.5921,24.6309,405385.0
2024-08-08 10:10:00,25.35,25.37,25.32,25.37,338837.0,24.6407,24.6601,24.6115,24.6601,338837.0
2024-08-08 10:15:00,25.36,25.38,25.35,25.36,297856.0,24.6504,24.6698,24.6407,24.6504,297856.0
2024-08-08 10:20:00,25.36,25.38,25.35,25.37,222741.0,24.6504,24.6698,24.6407,24.6601,222741.0
2024-08-08 10:25:00,25.38,25.42,25.37,25.42,1305142.0,24.6698,24.7087,24.6601,24.7087,1305142.0
2024-08-08 10:30:00,25.42,25.43,25.4,25.43,219936.0,24.7087,24.7184,24.6893,24.7184,219936.0
2024-08-08 10:35:00,25.43,25.44,25.42,25.43,139654.0,24.7184,24.7281,24.7087,24.7184,139654.0
2024-08-08 10:40:00,25.42,25.42,25.38,25.41,338711.0,24.7087,24.7087,24.6698,24.699,338711.0
2024-08-08 10:45:00,25.41,25.42,25.38,25.42,459831.0,24.699,24.7087,24.6698,24.7087,459831.0
2024-08-08 10:50:00,25.42,25.42,25.38,25.4,306996.0,24.7087,24.7087,24.6698,24.6893,306996.0
2024-08-08 10:55:00,25.4,25.43,25.39,25.43,348295.0,24.6893,24.7184,24.6795,24.7184,348295.0
2024-08-08 11:00:00,25.43,25.43,25.41,25.43,405655.0,24.7184,24.7184,24.699,24.7184,405655.0
2024-08-08 11:05:00,25.42,25.43,25.41,25.42,354940.0,24.7087,24.7184,24.699,24.7087,354940.0
2024-08-08 11:10:00,25.42,25.42,25.37,25.38,901299.0,24.7087,24.7087,24.6601,24.6698,901299.0
2024-08-08 11:15:00,25.37,25.38,25.35,25.38,366810.0,24.6601,24.6698,24.6407,24.6698,366810.0
2024-08-08 11:20:00,25.38,25.43,25.38,25.43,280964.0,24.6698,24.7184,24.6698,24.7184,280964.0
2024-08-08 11:25:00,25.43,25.44,25.41,25.42,234004.0,24.7184,24.7281,24.699,24.7087,234004.0
2024-08-08 11:30:00,25.42,25.45,25.41,25.43,267054.0,24.7087,24.7379,24.699,24.7184,267054.0
2024-08-08 11:35:00,25.43,25.45,25.43,25.45,364387.0,24.7184,24.7379,24.7184,24.7379,364387.0
2024-08-08 11:40:00,25.45,25.45,25.43,25.45,287957.0,24.7379,24.7379,24.7184,24.7379,287957.0
2024-08-08 11:45:00,25.45,25.47,25.44,25.46,445385.0,24.7379,24.7573,24.7281,24.7476,445385.0
2024-08-08 11:50:00,25.46,25.48,25.45,25.46,220775.0,24.7476,24.767,24.7379,24.7476,220775.0
2024-08-08 11:55:00,25.46,25.48,25.46,25.46,334181.0,24.7476,24.767,24.7476,24.7476,334181.0
2024-08-08 12:00:00,25.46,25.47,25.44,25.47,216690.0,24.7476,24.7573,24.7281,24.7573,216690.0
2024-08-08 12:05:00,25.47,25.48,25.46,25.47,219448.0,24.7573,24.767,24.7476,24.7573,219448.0
2024-08-08 12:10:00,25.47,25.48,25.44,25.45,145061.0,24.7573,24.767,24.7281,24.7379,145061.0
2024-08-08 12:15:00,25.45,25.45,25.42,25.43,307509.0,24.7379,24.7379,24.7087,24.7184,307509.0
2024-08-08 12:20:00,25.43,25.45,25.43,25.45,79488.0,24.7184,24.7379,24.7184,24.7379,79488.0
2024-08-08 12:25:00,25.45,25.46,25.43,25.44,358985.0,24.7379,24.7476,24.7184,24.7281,358985.0
2024-08-08 12:30:00,25.44,25.44,25.41,25.43,170626.0,24.7281,24.7281,24.699,24.7184,170626.0
2024-08-08 12:35:00,25.43,25.43,25.4,25.41,169976.0,24.7184,24.7184,24.6893,24.699,169976.0
2024-08-08 12:40:00,25.41,25.42,25.39,25.42,303838.0,24.699,24.7087,24.6795,24.7087,303838.0
2024-08-08 12:45:00,25.42,25.43,25.41,25.43,72629.0,24.7087,24.7184,24.699,24.7184,72629.0
2024-08-08 12:50:00,25.43,25.44,25.42,25.44,228367.0,24.7184,24.7281,24.7087,24.7281,228367.0
2024-08-08 12:55:00,25.44,25.44,25.42,25.42,113235.0,24.7281,24.7281,24.7087,24.7087,113235.0
2024-08-08 13:00:00,25.43,25.43,25.4,25.41,200820.0,24.7184,24.7184,24.6893,24.699,200820.0
2024-08-08 13:05:00,25.42,25.44,25.41,25.44,121101.0,24.7087,24.7281,24.699,24.7281,121101.0
2024-08-08 13:10:00,25.44,25.46,25.43,25.46,137723.0,24.7281,24.7476,24.7184,24.7476,137723.0
2024-08-08 13:15:00,25.45,25.47,25.45,25.47,185250.0,24.7379,24.7573,24.7379,24.7573,185250.0
2024-08-08 13:20:00,25.46,25.47,25.44,25.46,217472.0,24.7476,24.7573,24.7281,24.7476,217472.0
2024-08-08 13:25:00,25.46,25.47,25.45,25.46,148563.0,24.7476,24.7573,24.7379,24.7476,148563.0
2024-08-08 13:30:00,25.46,25.48,25.45,25.48,309843.0,24.7476,24.767,24.7379,24.767,309843.0
2024-08-08 13:35:00,25.47,25.48,25.45,25.46,275259.0,24.7573,24.767,24.7379,24.7476,275259.0
2024-08-08 13:40:00,25.46,25.47,25.45,25.46,134761.0,24.7476,24.7573,24.7379,24.7476,134761.0
2024-08-08 13:45:00,25.47,25.49,25.46,25.49,346297.0,24.7573,24.7767,24.7476,24.7767,346297.0
2024-08-08 13:50:00,25.49,25.49,25.47,25.49,113899.0,24.7767,24.7767,24.7573,24.7767,113899.0
2024-08-08 13:55:00,25.49,25.5,25.48,25.5,193757.0,24.7767,24.7865,24.767,24.7865,193757.0
2024-08-08 14:00:00,25.5,25.5,25.49,25.5,278048.0,24.7865,24.7865,24.7767,24.7865,278048.0
2024-08-08 14:05:00,25.5,25.51,25.49,25.51,162736.0,24.7865,24.7962,24.7767,24.7962,162736.0
2024-08-08 14:10:00,25.51,25.51,25.5,25.51,147022.0,24.7962,24.7962,24.7865,24.7962,147022.0
2024-08-08 14:15:00,25.51,25.52,25.5,25.52,316276.0,24.7962,24.8059,24.7865,24.8059,316276.0
2024-08-08 14:20:00,25.52,25.52,25.51,25.52,145988.0,24.8059,24.8059,24.7962,24.8059,145988.0
2024-08-08 14:25:00,25.52,25.53,25.5,25.51,266534.0,24.8059,24.8156,24.7865,24.7962,266534.0
2024-08-08 14:30:00,25.51,25.52,25.5,25.51,270865.0,24.7962,24.8059,24.7865,24.7962,270865.0
2024-08-08 14:35:00,25.51,25.51,25.49,25.49,149130.0,24.7962,24.7962,24.7767,24.7767,149130.0
2024-08-08 14:40:00,25.49,25.49,25.47,25.48,260345.0,24.7767,24.7767,24.7573,24.767,260345.0
2024-08-08 14:45:00,25.49,25.49,25.47,25.49,173251.0,24.7767,24.7767,24.7573,24.7767,173251.0
2024-08-08 14:50:00,25.49,25.49,25.48,25.49,134065.0,24.7767,24.7767,24.767,24.7767,134065.0
2024-08-08 14:55:00,25.49,25.5,25.48,25.48,269579.0,24.7767,24.7865,24.767,24.767,269579.0
2024-08-08 15:00:00,25.48,25.48,25.46,25.46,171495.0,24.767,24.767,24.7476,24.7476,171495.0
2024-08-08 15:05:00,25.46,25.49,25.46,25.48,231819.0,24.7476,24.7767,24.7476,24.767,231819.0
2024-08-08 15:10:00,25.48,25.49,25.48,25.48,77426.0,24.767,24.7767,24.767,24.767,77426.0
2024-08-08 15:15:00,25.49,25.49,25.48,25.48,203642.0,24.7767,24.7767,24.767,24.767,203642.0
2024-08-08 15:20:00,25.48,25.5,25.48,25.49,258774.0,24.767,24.7865,24.767,24.7767,258774.0
2024-08-08 15:25:00,25.5,25.5,25.48,25.49,379192.0,24.7865,24.7865,24.767,24.7767,379192.0
2024-08-08 15:30:00,25.49,25.49,25.45,25.45,906561.0,24.7767,24.7767,24.7379,24.7379,906561.0
2024-08-08 15:35:00,25.46,25.46,25.44,25.45,675910.0,24.7476,24.7476,24.7281,24.7379,675910.0
2024-08-08 15:40:00,25.45,25.46,25.45,25.46,202643.0,24.7379,24.7476,24.7379,24.7476,202643.0
2024-08-08 15:45:00,25.46,25.46,25.44,25.44,872735.0,24.7476,24.7476,24.7281,24.7281,872735.0
2024-08-08 15:50:00,25.44,25.47,25.44,25.46,1841014.0,24.7281,24.7573,24.7281,24.7476,1841014.0
2024-08-08 15:55:00,25.46,25.49,25.45,25.48,3521196.0,24.7476,24.7767,24.7379,24.767,3521196.0
2024-08-09 09:30:00,25.4,25.42,25.35,25.4,602415.0,24.6893,24.7087,24.6407,24.6893,602415.0
2024-08-09 09:35:00,25.39,25.39,25.34,25.37,250130.0,24.6795,24.6795,24.6309,24.6601,250130.0
2024-08-09 09:40:00,25.37,25.39,25.32,25.32,289880.0,24.6601,24.6795,24.6115,24.6115,289880.0
2024-08-09 09:45:00,25.32,25.36,25.32,25.33,424008.0,24.6115,24.6504,24.6115,24.6212,424008.0
2024-08-09 09:50:00,25.33,25.34,25.3,25.32,372124.0,24.6212,24.6309,24.5921,24.6115,372124.0
2024-08-09 09:55:00,25.32,25.33,25.28,25.3,255255.0,24.6115,24.6212,24.5726,24.5921,255255.0
2024-08-09 10:00:00,25.29,25.35,25.28,25.35,243349.0,24.5823,24.6407,24.5726,24.6407,243349.0
2024-08-09 10:05:00,25.35,25.36,25.32,25.32,214191.0,24.6407,24.6504,24.6115,24.6115,214191.0
2024-08-09 10:10:00,25.32,25.35,25.32,25.34,142082.0,24.6115,24.6407,24.6115,24.6309,142082.0
2024-08-09 10:15:00,25.34,25.35,25.32,25.33,814424.0,24.6309,24.6407,24.6115,24.6212,814424.0
2024-08-09 10:20:00,25.33,25.35,25.32,25.33,219712.0,24.6212,24.6407,24.6115,24.6212,219712.0
2024-08-09 10:25:00,25.34,25.36,25.33,25.34,210867.0,24.6309,24.6504,24.6212,24.6309,210867.0
2024-08-09 10:30:00,25.34,25.34,25.32,25.34,223087.0,24.6309,24.6309,24.6115,24.6309,223087.0
2024-08-09 10:35:00,25.34,25.35,25.32,25.34,222870.0,24.6309,24.6407,24.6115,24.6309,222870.0
2024-08-09 10:40:00,25.35,25.37,25.34,25.36,269467.0,24.6407,24.6601,24.6309,24.6504,269467.0
2024-08-09 10:45:00,25.36,25.38,25.35,25.37,215134.0,24.6504,24.6698,24.6407,24.6601,215134.0
2024-08-09 10:50:00,25.37,25.39,25.36,25.37,113224.0,24.6601,24.6795,24.6504,24.6601,113224.0
2024-08-09 10:55:00,25.38,25.39,25.34,25.35,339394.0,24.6698,24.6795,24.6309,24.6407,339394.0
2024-08-09 11:00:00,25.36,25.38,25.35,25.38,101751.0,24.6504,24.6698,24.6407,24.6698,101751.0
2024-08-09 11:05:00,25.38,25.41,25.37,25.39,174344.0,24.6698,24.699,24.6601,24.6795,174344.0
2024-08-09 11:10:00,25.39,25.41,25.38,25.39,197562.0,24.6795,24.699,24.6698,24.6795,197562.0
2024-08-09 11:15:00,25.4,25.41,25.39,25.4,60916.0,24.6893,24.699,24.6795,24.6893,60916.0
2024-08-09 11:20:00,25.39,25.4,25.38,25.39,59033.0,24.6795,24.6893,24.6698,24.6795,59033.0
2024-08-09 11:25:00,25.39,25.4,25.36,25.38,170229.0,24.6795,24.6893,24.6504,24.6698,170229.0
2024-08-09 11:30:00,25.38,25.39,25.36,25.38,72040.0,24.6698,24.6795,24.6504,24.6698,72040.0
2024-08-09 11:35:00,25.37,25.39,25.34,25.35,153318.0,24.6601,24.6795,24.6309,24.6407,153318.0
2024-08-09 11:40:00,25.35,25.36,25.34,25.35,178873.0,24.6407,24.6504,24.6309,24.6407,178873.0
2024-08-09 11:45:00,25.35,25.37,25.34,25.36,111094.0,24.6407,24.6601,24.6309,24.6504,111094.0
2024-08-09 11:50:00,25.37,25.37,25.34,25.35,90915.0,24.6601,24.6601,24.6309,24.6407,90915.0
2024-08-09 11:55:00,25.35,25.36,25.31,25.33,223979.0,24.6407,24.6504,24.6018,24.6212,223979.0
2024-08-09 12:00:00,25.33,25.34,25.32,25.33,88179.0,24.6212,24.6309,24.6115,24.6212,88179.0
2024-08-09 12:05:00,25.32,25.34,25.32,25.33,340785.0,24.6115,24.6309,24.6115,24.6212,340785.0
2024-08-09 12:10:00,25.32,25.33,25.31,25.32,136102.0,24.6115,24.6212,24.6018,24.6115,136102.0
2024-08-09 12:15:00,25.32,25.33,25.31,25.33,144842.0,24.6115,24.6212,24.6018,24.6212,144842.0
2024-08-09 12:20:00,25.33,25.34,25.31,25.32,198179.0,24.6212,24.6309,24.6018,24.6115,198179.0
2024-08-09 12:25:00,25.32,25.34,25.31,25.34,173050.0,24.6115,24.6309,24.6018,24.6309,173050.0
2024-08-09 12:30:00,25.33,25.35,25.32,25.33,195592.0,24.6212,24.6407,24.6115,24.6212,195592.0
2024-08-09 12:35:00,25.33,25.36,25.32,25.35,141629.0,24.6212,24.6504,24.6115,24.6407,141629.0
2024-08-09 12:40:00,25.35,25.35,25.33,25.35,169376.0,24.6407,24.6407,24.6212,24.6407,169376.0
2024-08-09 12:45:00,25.35,25.35,25.33,25.35,97677.0,24.6407,24.6407,24.6212,24.6407,97677.0
2024-08-09 12:50:00,25.35,25.36,25.35,25.36,18662.0,24.6407,24.6504,24.6407,24.6504,18662.0
2024-08-09 12:55:00,25.36,25.37,25.35,25.36,40132.0,24.6504,24.6601,24.6407,24.6504,40132.0
2024-08-09 13:00:00,25.37,25.38,25.36,25.38,154150.0,24.6601,24.6698,24.6504,24.6698,154150.0
2024-08-09 13:05:00,25.37,25.38,25.36,25.38,168697.0,24.6601,24.6698,24.6504,24.6698,168697.0
2024-08-09 13:10:00,25.38,25.39,25.37,25.39,76420.0,24.6698,24.6795,24.6601,24.6795,76420.0
2024-08-09 13:15:00,25.39,25.41,25.38,25.41,187855.0,24.6795,24.699,24.6698,24.699,187855.0
2024-08-09 13:20:00,25.41,25.42,25.4,25.41,129273.0,24.699,24.7087,24.6893,24.699,129273.0
2024-08-09 13:25:00,25.42,25.43,25.41,25.43,147545.0,24.7087,24.7184,24.699,24.7184,147545.0
2024-08-09 13:30:00,25.44,25.45,25.43,25.44,63916.0,24.7281,24.7379,24.7184,24.7281,63916.0
2024-08-09 13:35:00,25.44,25.46,25.43,25.45,85770.0,24.7281,24.7476,24.7184,24.7379,85770.0
2024-08-09 13:40:00,25.45,25.45,25.42,25.44,102373.0,24.7379,24.7379,24.7087,24.7281,102373.0
2024-08-09 13:45:00,25.44,25.44,25.43,25.43,58855.0,24.7281,24.7281,24.7184,24.7184,58855.0
2024-08-09 13:50:00,25.44,25.44,25.41,25.42,101242.0,24.7281,24.7281,24.699,24.7087,101242.0
2024-08-09 13:55:00,25.41,25.42,25.4,25.41,157274.0,24.699,24.7087,24.6893,24.699,157274.0
2024-08-09 14:00:00,25.41,25.42,25.4,25.41,184340.0,24.699,24.7087,24.6893,24.699,184340.0
2024-08-09 14:05:00,25.42,25.43,25.41,25.43,60070.0,24.7087,24.7184,24.699,24.7184,60070.0
2024-08-09 14:10:00,25.43,25.43,25.41,25.42,37810.0,24.7184,24.7184,24.699,24.7087,37810.0
2024-08-09 14:15:00,25.41,25.42,25.39,25.4,86165.0,24.699,24.7087,24.6795,24.6893,86165.0
2024-08-09 14:20:00,25.4,25.41,25.39,25.39,57977.0,24.6893,24.699,24.6795,24.6795,57977.0
2024-08-09 14:25:00,25.39,25.41,25.39,25.4,52132.0,24.6795,24.699,24.6795,24.6893,52132.0
2024-08-09 14:30:00,25.4,25.41,25.39,25.39,82795.0,24.6893,24.699,24.6795,24.6795,82795.0
2024-08-09 14:35:00,25.39,25.41,25.39,25.41,95485.0,24.6795,24.699,24.6795,24.699,95485.0
2024-08-09 14:40:00,25.41,25.41,25.39,25.41,261502.0,24.699,24.699,24.6795,24.699,261502.0
2024-08-09 14:45:00,25.41,25.42,25.4,25.41,73149.0,24.699,24.7087,24.6893,24.699,73149.0
2024-08-09 14:50:00,25.41,25.41,25.39,25.39,166790.0,24.699,24.699,24.6795,24.6795,166790.0
2024-08-09 14:55:00,25.39,25.41,25.39,25.41,170551.0,24.6795,24.699,24.6795,24.699,170551.0
2024-08-09 15:00:00,25.41,25.41,25.39,25.4,391881.0,24.699,24.699,24.6795,24.6893,391881.0
2024-08-09 15:05:00,25.41,25.42,25.4,25.42,88937.0,24.699,24.7087,24.6893,24.7087,88937.0
2024-08-09 15:10:00,25.42,25.42,25.41,25.41,31500.0,24.7087,24.7087,24.699,24.699,31500.0
2024-08-09 15:15:00,25.41,25.42,25.41,25.42,29177.0,24.699,24.7087,24.699,24.7087,29177.0
2024-08-09 15:20:00,25.42,25.42,25.4,25.41,303142.0,24.7087,24.7087,24.6893,24.699,303142.0
2024-08-09 15:25:00,25.41,25.41,25.4,25.41,423493.0,24.699,24.699,24.6893,24.699,423493.0
2024-08-09 15:30:00,25.41,25.41,25.4,25.41,167459.0,24.699,24.699,24.6893,24.699,167459.0
2024-08-09 15:35:00,25.41,25.41,25.39,25.39,357567.0,24.699,24.699,24.6795,24.6795,357567.0
2024-08-09 15:40:00,25.4,25.4,25.38,25.38,514848.0,24.6893,24.6893,24.6698,24.6698,514848.0
2024-08-09 15:45:00,25.39,25.39,25.38,25.39,221950.0,24.6795,24.6795,24.6698,24.6795,221950.0
2024-08-09 15:50:00,25.39,25.41,25.38,25.4,1246810.0,24.6795,24.699,24.6698,24.6893,1246810.0
2024-08-09 15:55:00,25.4,25.46,25.4,25.45,1233040.0,24.6893,24.7476,24.6893,24.7379,1233040.0
2024-08-12 09:30:00,25.55,25.65,25.54,25.63,857894.0,24.8351,24.9323,24.8253,24.9128,857894.0
2024-08-12 09:35:00,25.63,25.65,25.6,25.63,1343877.0,24.9128,24.9323,24.8837,24.9128,1343877.0
2024-08-12 09:40:00,25.63,25.63,25.56,25.58,1069389.0,24.9128,24.9128,24.8448,24.8642,1069389.0
2024-08-12 09:45:00,25.58,25.6,25.57,25.59,435338.0,24.8642,24.8837,24.8545,24.8739,435338.0
2024-08-12 09:50:00,25.59,25.62,25.55,25.56,1655131.0,24.8739,24.9031,24.8351,24.8448,1655131.0
2024-08-12 09:55:00,25.56,25.57,25.55,25.56,258023.0,24.8448,24.8545,24.8351,24.8448,258023.0
2024-08-12 10:00:00,25.56,25.6,25.54,25.6,488523.0,24.8448,24.8837,24.8253,24.8837,488523.0
2024-08-12 10:05:00,25.6,25.66,25.59,25.65,2425580.0,24.8837,24.942,24.8739,24.9323,2425580.0
2024-08-12 10:10:00,25.64,25.65,25.63,25.64,119092.0,24.9225,24.9323,24.9128,24.9225,119092.0
2024-08-12 10:15:00,25.64,25.66,25.64,25.64,167543.0,24.9225,24.942,24.9225,24.9225,167543.0
2024-08-12 10:20:00,25.64,25.65,25.63,25.64,128448.0,24.9225,24.9323,24.9128,24.9225,128448.0
2024-08-12 10:25:00,25.64,25.65,25.63,25.64,76646.0,24.9225,24.9323,24.9128,24.9225,76646.0
2024-08-12 10:30:00,25.64,25.64,25.61,25.62,226888.0,24.9225,24.9225,24.8934,24.9031,226888.0
2024-08-12 10:35:00,25.63,25.65,25.62,25.65,411019.0,24.9128,24.9323,24.9031,24.9323,411019.0
2024-08-12 10:40:00,25.65,25.69,25.64,25.68,457915.0,24.9323,24.9711,24.9225,24.9614,457915.0
2024-08-12 10:45:00,25.68,25.71,25.67,25.7,362479.0,24.9614,24.9906,24.9517,24.9809,362479.0
2024-08-12 10:50:00,25.7,25.71,25.68,25.71,239127.0,24.9809,24.9906,24.9614,24.9906,239127.0
2024-08-12 10:55:00,25.71,25.73,25.69,25.71,242411.0,24.9906,25.01,24.9711,24.9906,242411.0
2024-08-12 11:00:00,25.72,25.73,25.7,25.71,362286.0,25.0003,25.01,24.9809,24.9906,362286.0
2024-08-12 11:05:00,25.71,25.72,25.7,25.71,508663.0,24.9906,25.0003,24.9809,24.9906,508663.0
2024-08-12 11:10:00,25.71,25.72,25.7,25.7,231087.0,24.9906,25.0003,24.9809,24.9809,231087.0
2024-08-12 11:15:00,25.7,25.73,25.7,25.73,193984.0,24.9809,25.01,24.9809,25.01,193984.0
2024-08-12 11:20:00,25.73,25.73,25.64,25.64,292790.0,25.01,25.01,24.9225,24.9225,292790.0
2024-08-12 11:25:00,25.63,25.68,25.63,25.68,565611.0,24.9128,24.9614,24.9128,24.9614,565611.0
2024-08-12 11:30:00,25.67,25.68,25.64,25.66,329810.0,24.9517,24.9614,24.9225,24.942,329810.0
2024-08-12 11:35:00,25.66,25.68,25.65,25.68,440347.0,24.942,24.9614,24.9323,24.9614,440347.0
2024-08-12 11:40:00,25.67,25.7,25.67,25.7,195569.0,24.9517,24.9809,24.9517,24.9809,195569.0
2024-08-12 11:45:00,25.7,25.71,25.68,25.7,184237.0,24.9809,24.9906,24.9614,24.9809,184237.0
2024-08-12 11:50:00,25.71,25.73,25.7,25.73,219715.0,24.9906,25.01,24.9809,25.01,219715.0
2024-08-12 11:55:00,25.73,25.74,25.72,25.73,286903.0,25.01,25.0197,25.0003,25.01,286903.0
2024-08-12 12:00:00,25.74,25.74,25.71,25.72,295041.0,25.0197,25.0197,24.9906,25.0003,295041.0
2024-08-12 12:05:00,25.72,25.73,25.71,25.73,219718.0,25.0003,25.01,24.9906,25.01,219718.0
2024-08-12 12:10:00,25.73,25.73,25.71,25.71,131265.0,25.01,25.01,24.9906,24.9906,131265.0
2024-08-12 12:15:00,25.71,25.72,25.7,25.71,220639.0,24.9906,25.0003,24.9809,24.9906,220639.0
2024-08-12 12:20:00,25.71,25.73,25.71,25.72,169350.0,24.9906,25.01,24.9906,25.0003,169350.0
2024-08-12 12:25:00,25.72,25.73,25.71,25.73,193174.0,25.0003,25.01,24.9906,25.01,193174.0
2024-08-12 12:30:00,25.73,25.73,25.69,25.7,300570.0,25.01,25.01,24.9711,24.9809,300570.0
2024-08-12 12:35:00,25.7,25.72,25.69,25.71,181182.0,24.9809,25.0003,24.9711,24.9906,181182.0
2024-08-12 12:40:00,25.71,25.72,25.7,25.71,120471.0,24.9906,25.0003,24.9809,24.9906,120471.0
2024-08-12 12:45:00,25.71,25.72,25.71,25.72,189005.0,24.9906,25.0003,24.9906,25.0003,189005.0
2024-08-12 12:50:00,25.72,25.73,25.71,25.73,145559.0,25.0003,25.01,24.9906,25.01,145559.0
2024-08-12 12:55:00,25.73,25.73,25.7,25.7,251536.0,25.01,25.01,24.9809,24.9809,251536.0
2024-08-12 13:00:00,25.7,25.71,25.68,25.71,164429.0,24.9809,24.9906,24.9614,24.9906,164429.0
2024-08-12 13:05:00,25.71,25.72,25.7,25.72,156543.0,24.9906,25.0003,24.9809,25.0003,156543.0
2024-08-12 13:10:00,25.71,25.73,25.71,25.73,175180.0,24.9906,25.01,24.9906,25.01,175180.0
2024-08-12 13:15:00,25.73,25.74,25.72,25.74,267572.0,25.01,25.0197,25.0003,25.0197,267572.0
2024-08-12 13:20:00,25.74,25.76,25.73,25.75,159374.0,25.0197,25.0392,25.01,25.0295,159374.0
2024-08-12 13:25:00,25.75,25.75,25.73,25.74,277374.0,25.0295,25.0295,25.01,25.0197,277374.0
2024-08-12 13:30:00,25.74,25.75,25.73,25.74,76022.0,25.0197,25.0295,25.01,25.0197,76022.0
2024-08-12 13:35:00,25.74,25.74,25.72,25.74,290779.0,25.0197,25.0197,25.0003,25.0197,290779.0
2024-08-12 13:40:00,25.73,25.74,25.72,25.73,192004.0,25.01,25.0197,25.0003,25.01,192004.0
2024-08-12 13:45:00,25.73,25.73,25.7,25.71,184229.0,25.01,25.01,24.9809,24.9906,184229.0
2024-08-12 13:50:00,25.71,25.71,25.69,25.71,228557.0,24.9906,24.9906,24.9711,24.9906,228557.0
2024-08-12 13:55:00,25.71,25.73,25.7,25.72,307810.0,24.9906,25.01,24.9809,25.0003,307810.0
2024-08-12 14:00:00,25.72,25.74,25.71,25.74,189081.0,25.0003,25.0197,24.9906,25.0197,189081.0
2024-08-12 14:05:00,25.74,25.74,25.71,25.71,123678.0,25.0197,25.0197,24.9906,24.9906,123678.0
2024-08-12 14:10:00,25.72,25.72,25.71,25.71,98804.0,25.0003,25.0003,24.9906,24.9906,98804.0
2024-08-12 14:15:00,25.71,25.72,25.7,25.71,214657.0,24.9906,25.0003,24.9809,24.9906,214657.0
2024-08-12 14:20:00,25.71,25.72,25.69,25.7,440054.0,24.9906,25.0003,24.9711,24.9809,440054.0
2024-08-12 14:25:00,25.7,25.71,25.68,25.69,135330.0,24.9809,24.9906,24.9614,24.9711,135330.0
2024-08-12 14:30:00,25.69,25.69,25.67,25.68,263491.0,24.9711,24.9711,24.9517,24.9614,263491.0
2024-08-12 14:35:00,25.68,25.69,25.67,25.69,172808.0,24.9614,24.9711,24.9517,24.9711,172808.0
2024-08-12 14:40:00,25.69,25.69,25.68,25.69,116921.0,24.9711,24.9711,24.9614,24.9711,116921.0
2024-08-12 14:45:00,25.69,25.69,25.68,25.69,126950.0,24.9711,24.9711,24.9614,24.9711,126950.0
2024-08-12 14:50:00,25.69,25.7,25.68,25.69,164678.0,24.9711,24.9809,24.9614,24.9711,164678.0
2024-08-12 14:55:00,25.69,25.7,25.68,25.69,83520.0,24.9711,24.9809,24.9614,24.9711,83520.0
2024-08-12 15:00:00,25.7,25.7,25.68,25.69,289691.0,24.9809,24.9809,24.9614,24.9711,289691.0
2024-08-12 15:05:00,25.69,25.7,25.68,25.68,87677.0,24.9711,24.9809,24.9614,24.9614,87677.0
2024-08-12 15:10:00,25.69,25.7,25.68,25.68,225067.0,24.9711,24.9809,24.9614,24.9614,225067.0
2024-08-12 15:15:00,25.69,25.69,25.68,25.69,77079.0,24.9711,24.9711,24.9614,24.9711,77079.0
2024-08-12 15:20:00,25.69,25.69,25.68,25.69,51241.0,24.9711,24.9711,24.9614,24.9711,51241.0
2024-08-12 15:25:00,25.69,25.69,25.67,25.68,516469.0,24.9711,24.9711,24.9517,24.9614,516469.0
2024-08-12 15:30:00,25.68,25.69,25.67,25.68,198765.0,24.9614,24.9711,24.9517,24.9614,198765.0
2024-08-12 15:35:00,25.68,25.68,25.66,25.67,370489.0,24.9614,24.9614,24.942,24.9517,370489.0
2024-08-12 15:40:00,25.67,25.67,25.64,25.65,318595.0,24.9517,24.9517,24.9225,24.9323,318595.0
2024-08-12 15:45:00,25.64,25.65,25.64,25.64,347786.0,24.9225,24.9323,24.9225,24.9225,347786.0
2024-08-12 15:50:00,25.64,25.66,25.62,25.64,1518076.0,24.9225,24.942,24.9031,24.9225,1518076.0
2024-08-12 15:55:00,25.64,25.66,25.63,25.65,1994653.0,24.9225,24.942,24.9128,24.9323,1994653.0
2024-08-13 09:30:00,25.72,25.78,25.67,25.77,486525.0,25.0003,25.0586,24.9517,25.0489,486525.0
2024-08-13 09:35:00,25.77,25.8,25.72,25.8,454617.0,25.0489,25.0781,25.0003,25.0781,454617.0
2024-08-13 09:40:00,25.8,25.81,25.76,25.76,286646.0,25.0781,25.0878,25.0392,25.0392,286646.0
2024-08-13 09:45:00,25.76,25.77,25.74,25.75,203087.0,25.0392,25.0489,25.0197,25.0295,203087.0
2024-08-13 09:50:00,25.76,25.77,25.74,25.74,162083.0,25.0392,25.0489,25.0197,25.0197,162083.0
2024-08-13 09:55:00,25.73,25.76,25.72,25.75,131590.0,25.01,25.0392,25.0003,25.0295,131590.0
2024-08-13 10:00:00,25.74,25.75,25.73,25.74,133449.0,25.0197,25.0295,25.01,25.0197,133449.0
2024-08-13 10:05:00,25.74,25.74,25.7,25.73,148787.0,25.0197,25.0197,24.9809,25.01,148787.0
2024-08-13 10:10:00,25.73,25.73,25.71,25.72,231051.0,25.01,25.01,24.9906,25.0003,231051.0
2024-08-13 10:15:00,25.72,25.73,25.69,25.7,141739.0,25.0003,25.01,24.9711,24.9809,141739.0
2024-08-13 10:20:00,25.7,25.72,25.7,25.71,100464.0,24.9809,25.0003,24.9809,24.9906,100464.0
2024-08-13 10:25:00,25.71,25.73,25.71,25.71,169959.0,24.9906,25.01,24.9906,24.9906,169959.0
2024-08-13 10:30:00,25.71,25.71,25.69,25.71,257079.0,24.9906,24.9906,24.9711,24.9906,257079.0
2024-08-13 10:35:00,25.71,25.72,25.69,25.7,202950.0,24.9906,25.0003,24.9711,24.9809,202950.0
2024-08-13 10:40:00,25.71,25.72,25.7,25.71,116964.0,24.9906,25.0003,24.9809,24.9906,116964.0
2024-08-13 10:45:00,25.72,25.74,25.71,25.74,308952.0,25.0003,25.0197,24.9906,25.0197,308952.0
2024-08-13 10:50:00,25.74,25.74,25.71,25.71,189560.0,25.0197,25.0197,24.9906,24.9906,189560.0
2024-08-13 10:55:00,25.71,25.72,25.7,25.71,206762.0,24.9906,25.0003,24.9809,24.9906,206762.0
2024-08-13 11:00:00,25.71,25.72,25.7,25.71,264838.0,24.9906,25.0003,24.9809,24.9906,264838.0
2024-08-13 11:05:00,25.71,25.72,25.7,25.71,128857.0,24.9906,25.0003,24.9809,24.9906,128857.0
2024-08-13 11:10:00,25.71,25.73,25.69,25.73,561035.0,24.9906,25.01,24.9711,25.01,561035.0
2024-08-13 11:15:00,25.72,25.73,25.7,25.71,153538.0,25.0003,25.01,24.9809,24.9906,153538.0
2024-08-13 11:20:00,25.72,25.72,25.7,25.71,407549.0,25.0003,25.0003,24.9809,24.9906,407549.0
2024-08-13 11:25:00,25.71,25.73,25.69,25.73,338264.0,24.9906,25.01,24.9711,25.01,338264.0
2024-08-13 11:30:00,25.73,25.73,25.7,25.71,521209.0,25.01,25.01,24.9809,24.9906,521209.0
2024-08-13 11:35:00,25.71,25.72,25.67,25.68,246709.0,24.9906,25.0003,24.9517,24.9614,246709.0
2024-08-13 11:40:00,25.68,25.69,25.67,25.68,246248.0,24.9614,24.9711,24.9517,24.9614,246248.0
2024-08-13 11:45:00,25.68,25.68,25.67,25.68,240219.0,24.9614,24.9614,24.9517,24.9614,240219.0
2024-08-13 11:50:00,25.68,25.7,25.67,25.69,247041.0,24.9614,24.9809,24.9517,24.9711,247041.0
2024-08-13 11:55:00,25.69,25.7,25.69,25.7,131199.0,24.9711,24.9809,24.9711,24.9809,131199.0
2024-08-13 12:00:00,25.7,25.71,25.69,25.7,193438.0,24.9809,24.9906,24.9711,24.9809,193438.0
2024-08-13 12:05:00,25.7,25.73,25.7,25.72,178767.0,24.9809,25.01,24.9809,25.0003,178767.0
2024-08-13 12:10:00,25.72,25.74,25.71,25.73,314664.0,25.0003,25.0197,24.9906,25.01,314664.0
2024-08-13 12:15:00,25.73,25.75,25.72,25.73,460112.0,25.01,25.0295,25.0003,25.01,460112.0
2024-08-13 12:20:00,25.74,25.74,25.72,25.73,430531.0,25.0197,25.0197,25.0003,25.01,430531.0
2024-08-13 12:25:00,25.73,25.75,25.72,25.73,221971.0,25.01,25.0295,25.0003,25.01,221971.0
2024-08-13 12:30:00,25.73,25.73,25.72,25.73,82316.0,25.01,25.01,25.0003,25.01,82316.0
2024-08-13 12:35:00,25.73,25.74,25.72,25.73,82517.0,25.01,25.0197,25.0003,25.01,82517.0
2024-08-13 12:40:00,25.73,25.75,25.73,25.75,55278.0,25.01,25.0295,25.01,25.0295,55278.0
2024-08-13 12:45:00,25.75,25.77,25.74,25.76,269072.0,25.0295,25.0489,25.0197,25.0392,269072.0
2024-08-13 12:50:00,25.76,25.78,25.75,25.78,197575.0,25.0392,25.0586,25.0295,25.0586,197575.0
2024-08-13 12:55:00,25.78,25.79,25.77,25.79,58103.0,25.0586,25.0683,25.0489,25.0683,58103.0
2024-08-13 13:00:00,25.79,25.79,25.76,25.76,467895.0,25.0683,25.0683,25.0392,25.0392,467895.0
2024-08-13 13:05:00,25.76,25.78,25.76,25.78,342148.0,25.0392,25.0586,25.0392,25.0586,342148.0
2024-08-13 13:10:00,25.78,25.78,25.76,25.77,251308.0,25.0586,25.0586,25.0392,25.0489,251308.0
2024-08-13 13:15:00,25.77,25.79,25.77,25.79,119156.0,25.0489,25.0683,25.0489,25.0683,119156.0
2024-08-13 13:20:00,25.79,25.8,25.78,25.78,151668.0,25.0683,25.0781,25.0586,25.0586,151668.0
2024-08-13 13:25:00,25.78,25.8,25.78,25.8,160191.0,25.0586,25.0781,25.0586,25.0781,160191.0
2024-08-13 13:30:00,25.8,25.8,25.79,25.8,126563.0,25.0781,25.0781,25.0683,25.0781,126563.0
2024-08-13 13:35:00,25.8,25.8,25.78,25.79,109522.0,25.0781,25.0781,25.0586,25.0683,109522.0
2024-08-13 13:40:00,25.79,25.81,25.78,25.8,447937.0,25.0683,25.0878,25.0586,25.0781,447937.0
2024-08-13 13:45:00,25.8,25.8,25.76,25.79,225771.0,25.0781,25.0781,25.0392,25.0683,225771.0
2024-08-13 13:50:00,25.79,25.81,25.78,25.81,84984.0,25.0683,25.0878,25.0586,25.0878,84984.0
2024-08-13 13:55:00,25.81,25.82,25.8,25.82,90440.0,25.0878,25.0975,25.0781,25.0975,90440.0
2024-08-13 14:00:00,25.82,25.82,25.8,25.8,144376.0,25.0975,25.0975,25.0781,25.0781,144376.0
2024-08-13 14:05:00,25.8,25.82,25.8,25.8,226581.0,25.0781,25.0975,25.0781,25.0781,226581.0
2024-08-13 14:10:00,25.8,25.81,25.79,25.8,124886.0,25.0781,25.0878,25.0683,25.0781,124886.0
2024-08-13 14:15:00,25.8,25.81,25.79,25.8,322577.0,25.0781,25.0878,25.0683,25.0781,322577.0
2024-08-13 14:20:00,25.8,25.82,25.8,25.8,283050.0,25.0781,25.0975,25.0781,25.0781,283050.0
2024-08-13 14:25:00,25.8,25.81,25.8,25.8,52521.0,25.0781,25.0878,25.0781,25.0781,52521.0
2024-08-13 14:30:00,25.8,25.82,25.8,25.8,325821.0,25.0781,25.0975,25.0781,25.0781,325821.0
2024-08-13 14:35:00,25.8,25.82,25.8,25.81,270157.0,25.0781,25.0975,25.0781,25.0878,270157.0
2024-08-13 14:40:00,25.81,25.82,25.8,25.82,192990.0,25.0878,25.0975,25.0781,25.0975,192990.0
2024-08-13 14:45:00,25.81,25.82,25.8,25.8,158410.0,25.0878,25.0975,25.0781,25.0781,158410.0
2024-08-13 14:50:00,25.8,25.81,25.79,25.8,404435.0,25.0781,25.0878,25.0683,25.0781,404435.0
2024-08-13 14:55:00,25.8,25.81,25.79,25.8,187081.0,25.0781,25.0878,25.0683,25.0781,187081.0
2024-08-13 15:00:00,25.8,25.81,25.8,25.8,35405.0,25.0781,25.0878,25.0781,25.0781,35405.0
2024-08-13 15:05:00,25.8,25.81,25.79,25.8,93540.0,25.0781,25.0878,25.0683,25.0781,93540.0
2024-08-13 15:10:00,25.8,25.8,25.79,25.79,69559.0,25.0781,25.0781,25.0683,25.0683,69559.0
2024-08-13 15:15:00,25.8,25.8,25.78,25.78,119225.0,25.0781,25.0781,25.0586,25.0586,119225.0
2024-08-13 15:20:00,25.79,25.8,25.78,25.8,234931.0,25.0683,25.0781,25.0586,25.0781,234931.0
2024-08-13 15:25:00,25.8,25.8,25.79,25.8,44862.0,25.0781,25.0781,25.0683,25.0781,44862.0
2024-08-13 15:30:00,25.8,25.8,25.79,25.8,186203.0,25.0781,25.0781,25.0683,25.0781,186203.0
2024-08-13 15:35:00,25.8,25.8,25.79,25.8,178278.0,25.0781,25.0781,25.0683,25.0781,178278.0
2024-08-13 15:40:00,25.8,25.8,25.79,25.8,294961.0,25.0781,25.0781,25.0683,25.0781,294961.0
2024-08-13 15:45:00,25.8,25.81,25.79,25.8,509989.0,25.0781,25.0878,25.0683,25.0781,509989.0
2024-08-13 15:50:00,25.8,25.81,25.78,25.79,893791.0,25.0781,25.0878,25.0586,25.0683,893791.0
2024-08-13 15:55:00,25.79,25.8,25.78,25.79,1454986.0,25.0683,25.0781,25.0586,25.0683,1454986.0
2024-08-14 09:30:00,25.61,25.63,25.56,25.57,299820.0,24.8934,24.9128,24.8448,24.8545,299820.0
2024-08-14 09:35:00,25.57,25.59,25.55,25.55,134243.0,24.8545,24.8739,24.8351,24.8351,134243.0
2024-08-14 09:40:00,25.55,25.55,25.52,25.53,304668.0,24.8351,24.8351,24.8059,24.8156,304668.0
2024-08-14 09:45:00,25.54,25.56,25.5,25.51,271350.0,24.8253,24.8448,24.7865,24.7962,271350.0
2024-08-14 09:50:00,25.52,25.53,25.47,25.48,235614.0,24.8059,24.8156,24.7573,24.767,235614.0
2024-08-14 09:55:00,25.47,25.48,25.42,25.44,348378.0,24.7573,24.767,24.7087,24.7281,348378.0
2024-08-14 10:00:00,25.44,25.44,25.4,25.43,887308.0,24.7281,24.7281,24.6893,24.7184,887308.0
2024-08-14 10:05:00,25.43,25.43,25.39,25.41,342196.0,24.7184,24.7184,24.6795,24.699,342196.0
2024-08-14 10:10:00,25.4,25.41,25.37,25.38,331056.0,24.6893,24.699,24.6601,24.6698,331056.0
2024-08-14 10:15:00,25.38,25.42,25.37,25.39,424288.0,24.6698,24.7087,24.6601,24.6795,424288.0
2024-08-14 10:20:00,25.39,25.4,25.35,25.36,834369.0,24.6795,24.6893,24.6407,24.6504,834369.0
2024-08-14 10:25:00,25.35,25.36,25.33,25.35,457330.0,24.6407,24.6504,24.6212,24.6407,457330.0
2024-08-14 10:30:00,25.35,25.35,25.3,25.3,283317.0,24.6407,24.6407,24.5921,24.5921,283317.0
2024-08-14 10:35:00,25.31,25.32,25.29,25.32,235684.0,24.6018,24.6115,24.5823,24.6115,235684.0
2024-08-14 10:40:00,25.31,25.34,25.3,25.32,196997.0,24.6018,24.6309,24.5921,24.6115,196997.0
2024-08-14 10:45:00,25.31,25.34,25.3,25.34,148588.0,24.6018,24.6309,24.5921,24.6309,148588.0
2024-08-14 10:50:00,25.34,25.34,25.31,25.33,172876.0,24.6309,24.6309,24.6018,24.6212,172876.0
2024-08-14 10:55:00,25.33,25.35,25.32,25.34,305254.0,24.6212,24.6407,24.6115,24.6309,305254.0
2024-08-14 11:00:00,25.34,25.36,25.33,25.34,793017.0,24.6309,24.6504,24.6212,24.6309,793017.0
2024-08-14 11:05:00,25.34,25.34,25.31,25.32,207004.0,24.6309,24.6309,24.6018,24.6115,207004.0
2024-08-14 11:10:00,25.31,25.34,25.31,25.34,391615.0,24.6018,24.6309,24.6018,24.6309,391615.0
2024-08-14 11:15:00,25.34,25.36,25.33,25.36,272308.0,24.6309,24.6504,24.6212,24.6504,272308.0
2024-08-14 11:20:00,25.36,25.37,25.35,25.36,344234.0,24.6504,24.6601,24.6407,24.6504,344234.0
2024-08-14 11:25:00,25.35,25.38,25.35,25.36,552964.0,24.6407,24.6698,24.6407,24.6504,552964.0
2024-08-14 11:30:00,25.37,25.39,25.36,25.39,491579.0,24.6601,24.6795,24.6504,24.6795,491579.0
2024-08-14 11:35:00,25.39,25.39,25.37,25.39,206207.0,24.6795,24.6795,24.6601,24.6795,206207.0
2024-08-14 11:40:00,25.39,25.4,25.38,25.39,305005.0,24.6795,24.6893,24.6698,24.6795,305005.0
2024-08-14 11:45:00,25.39,25.39,25.36,25.36,455767.0,24.6795,24.6795,24.6504,24.6504,455767.0
2024-08-14 11:50:00,25.37,25.37,25.36,25.37,152222.0,24.6601,24.6601,24.6504,24.6601,152222.0
2024-08-14 11:55:00,25.37,25.4,25.36,25.37,347651.0,24.6601,24.6893,24.6504,24.6601,347651.0
2024-08-14 12:00:00,25.37,25.38,25.34,25.34,163978.0,24.6601,24.6698,24.6309,24.6309,163978.0
2024-08-14 12:05:00,25.34,25.35,25.31,25.32,640145.0,24.6309,24.6407,24.6018,24.6115,640145.0
2024-08-14 12:10:00,25.32,25.32,25.3,25.3,371095.0,24.6115,24.6115,24.5921,24.5921,371095.0
2024-08-14 12:15:00,25.3,25.31,25.28,25.29,321850.0,24.5921,24.6018,24.5726,24.5823,321850.0
2024-08-14 12:20:00,25.29,25.3,25.25,25.27,417114.0,24.5823,24.5921,24.5435,24.5629,417114.0
2024-08-14 12:25:00,25.27,25.27,25.24,25.26,238276.0,24.5629,24.5629,24.5337,24.5532,238276.0
2024-08-14 12:30:00,25.26,25.26,25.18,25.2,1668735.0,24.5532,24.5532,24.4754,24.4949,1668735.0
2024-08-14 12:35:00,25.2,25.21,25.16,25.2,724052.0,24.4949,24.5046,24.456,24.4949,724052.0
2024-08-14 12:40:00,25.2,25.22,25.19,25.2,464441.0,24.4949,24.5143,24.4851,24.4949,464441.0
2024-08-14 12:45:00,25.2,25.21,25.18,25.2,320879.0,24.4949,24.5046,24.4754,24.4949,320879.0
2024-08-14 12:50:00,25.2,25.22,25.19,25.21,441447.0,24.4949,24.5143,24.4851,24.5046,441447.0
2024-08-14 12:55:00,25.21,25.26,25.2,25.25,523714.0,24.5046,24.5532,24.4949,24.5435,523714.0
2024-08-14 13:00:00,25.25,25.25,25.21,25.21,301291.0,24.5435,24.5435,24.5046,24.5046,301291.0
2024-08-14 13:05:00,25.21,25.24,25.21,25.24,186598.0,24.5046,24.5337,24.5046,24.5337,186598.0
2024-08-14 13:10:00,25.24,25.24,25.21,25.22,204977.0,24.5337,24.5337,24.5046,24.5143,204977.0
2024-08-14 13:15:00,25.21,25.23,25.2,25.21,265761.0,24.5046,24.524,24.4949,24.5046,265761.0
2024-08-14 13:20:00,25.21,25.22,25.2,25.21,138076.0,24.5046,24.5143,24.4949,24.5046,138076.0
2024-08-14 13:25:00,25.22,25.23,25.2,25.21,322333.0,24.5143,24.524,24.4949,24.5046,322333.0
2024-08-14 13:30:00,25.21,25.22,25.21,25.21,90566.0,24.5046,24.5143,24.5046,24.5046,90566.0
2024-08-14 13:35:00,25.21,25.22,25.2,25.21,314049.0,24.5046,24.5143,24.4949,24.5046,314049.0
2024-08-14 13:40:00,25.21,25.27,25.21,25.24,2012968.0,24.5046,24.5629,24.5046,24.5337,2012968.0
2024-08-14 13:45:00,25.25,25.26,25.24,25.25,231727.0,24.5435,24.5532,24.5337,24.5435,231727.0
2024-08-14 13:50:00,25.24,25.27,25.24,25.26,267964.0,24.5337,24.5629,24.5337,24.5532,267964.0
2024-08-14 13:55:00,25.26,25.27,25.24,25.25,298451.0,24.5532,24.5629,24.5337,24.5435,298451.0
2024-08-14 14:00:00,25.24,25.25,25.22,25.22,256741.0,24.5337,24.5435,24.5143,24.5143,256741.0
2024-08-14 14:05:00,25.22,25.23,25.21,25.21,163296.0,24.5143,24.524,24.5046,24.5046,163296.0
2024-08-14 14:10:00,25.21,25.23,25.21,25.21,205553.0,24.5046,24.524,24.5046,24.5046,205553.0
2024-08-14 14:15:00,25.21,25.23,25.21,25.23,359447.0,24.5046,24.524,24.5046,24.524,359447.0
2024-08-14 14:20:00,25.22,25.23,25.22,25.23,151150.0,24.5143,24.524,24.5143,24.524,151150.0
2024-08-14 14:25:00,25.23,25.25,25.22,25.25,297136.0,24.524,24.5435,24.5143,24.5435,297136.0
2024-08-14 14:30:00,25.25,25.26,25.24,25.26,269972.0,24.5435,24.5532,24.5337,24.5532,269972.0
2024-08-14 14:35:00,25.26,25.26,25.25,25.25,54591.0,24.5532,24.5532,24.5435,24.5435,54591.0
2024-08-14 14:40:00,25.26,25.27,25.25,25.26,133314.0,24.5532,24.5629,24.5435,24.5532,133314.0
2024-08-14 14:45:00,25.26,25.27,25.24,25.27,166450.0,24.5532,24.5629,24.5337,24.5629,166450.0
2024-08-14 14:50:00,25.27,25.3,25.26,25.3,305308.0,24.5629,24.5921,24.5532,24.5921,305308.0
2024-08-14 14:55:00,25.3,25.3,25.28,25.29,428087.0,24.5921,24.5921,24.5726,24.5823,428087.0
2024-08-14 15:00:00,25.29,25.3,25.27,25.3,307833.0,24.5823,24.5921,24.5629,24.5921,307833.0
2024-08-14 15:05:00,25.3,25.31,25.29,25.3,404501.0,24.5921,24.6018,24.5823,24.5921,404501.0
2024-08-14 15:10:00,25.3,25.3,25.27,25.28,456220.0,24.5921,24.5921,24.5629,24.5726,456220.0
2024-08-14 15:15:00,25.27,25.28,25.26,25.28,366406.0,24.5629,24.5726,24.5532,24.5726,366406.0
2024-08-14 15:20:00,25.28,25.31,25.27,25.3,331493.0,24.5726,24.6018,24.5629,24.5921,331493.0
2024-08-14 15:25:00,25.3,25.31,25.29,25.3,181600.0,24.5921,24.6018,24.5823,24.5921,181600.0
2024-08-14 15:30:00,25.3,25.3,25.29,25.3,340058.0,24.5921,24.5921,24.5823,24.5921,340058.0
2024-08-14 15:35:00,25.3,25.31,25.29,25.3,508009.0,24.5921,24.6018,24.5823,24.5921,508009.0
2024-08-14 15:40:00,25.3,25.31,25.3,25.3,385828.0,24.5921,24.6018,24.5921,24.5921,385828.0
2024-08-14 15:45:00,25.3,25.32,25.3,25.32,581953.0,24.5921,24.6115,24.5921,24.6115,581953.0
2024-08-14 15:50:00,25.31,25.32,25.31,25.32,1959238.0,24.6018,24.6115,24.6018,24.6115,1959238.0
2024-08-14 15:55:00,25.32,25.33,25.3,25.31,2580248.0,24.6115,24.6212,24.5921,24.6018,2580248.0
2024-08-15 09:30:00,25.61,25.78,25.61,25.77,996661.0,24.8934,25.0586,24.8934,25.0489,996661.0
2024-08-15 09:35:00,25.77,25.86,25.74,25.86,1051837.0,25.0489,25.1364,25.0197,25.1364,1051837.0
2024-08-15 09:40:00,25.86,25.87,25.81,25.85,991369.0,25.1364,25.1461,25.0878,25.1267,991369.0
2024-08-15 09:45:00,25.86,25.93,25.85,25.92,634218.0,25.1364,25.2044,25.1267,25.1947,634218.0
2024-08-15 09:50:00,25.92,25.94,25.87,25.9,1043372.0,25.1947,25.2141,25.1461,25.1753,1043372.0
2024-08-15 09:55:00,25.89,25.91,25.88,25.9,242523.0,25.1655,25.185,25.1558,25.1753,242523.0
2024-08-15 10:00:00,25.89,25.92,25.89,25.91,434368.0,25.1655,25.1947,25.1655,25.185,434368.0
2024-08-15 10:05:00,25.91,25.92,25.86,25.87,421177.0,25.185,25.1947,25.1364,25.1461,421177.0
2024-08-15 10:10:00,25.87,25.89,25.84,25.88,566086.0,25.1461,25.1655,25.1169,25.1558,566086.0
2024-08-15 10:15:00,25.89,25.89,25.86,25.87,196331.0,25.1655,25.1655,25.1364,25.1461,196331.0
2024-08-15 10:20:00,25.87,25.89,25.85,25.87,140048.0,25.1461,25.1655,25.1267,25.1461,140048.0
2024-08-15 10:25:00,25.87,25.9,25.85,25.89,201619.0,25.1461,25.1753,25.1267,25.1655,201619.0
2024-08-15 10:30:00,25.89,25.9,25.85,25.87,428778.0,25.1655,25.1753,25.1267,25.1461,428778.0
2024-08-15 10:35:00,25.87,25.89,25.86,25.89,238553.0,25.1461,25.1655,25.1364,25.1655,238553.0
2024-08-15 10:40:00,25.89,25.9,25.86,25.87,353073.0,25.1655,25.1753,25.1364,25.1461,353073.0
2024-08-15 10:45:00,25.87,25.88,25.84,25.85,273713.0,25.1461,25.1558,25.1169,25.1267,273713.0
2024-08-15 10:50:00,25.86,25.86,25.79,25.82,264766.0,25.1364,25.1364,25.0683,25.0975,264766.0
2024-08-15 10:55:00,25.82,25.82,25.8,25.8,170911.0,25.0975,25.0975,25.0781,25.0781,170911.0
2024-08-15 11:00:00,25.8,25.82,25.78,25.82,152921.0,25.0781,25.0975,25.0586,25.0975,152921.0
2024-08-15 11:05:00,25.82,25.82,25.76,25.77,391018.0,25.0975,25.0975,25.0392,25.0489,391018.0
2024-08-15 11:10:00,25.76,25.77,25.7,25.77,568174.0,25.0392,25.0489,24.9809,25.0489,568174.0
2024-08-15 11:15:00,25.76,25.79,25.72,25.75,334857.0,25.0392,25.0683,25.0003,25.0295,334857.0
2024-08-15 11:20:00,25.75,25.76,25.73,25.76,459756.0,25.0295,25.0392,25.01,25.0392,459756.0
2024-08-15 11:25:00,25.76,25.77,25.74,25.75,543714.0,25.0392,25.0489,25.0197,25.0295,543714.0
2024-08-15 11:30:00,25.76,25.78,25.74,25.78,360376.0,25.0392,25.0586,25.0197,25.0586,360376.0
2024-08-15 11:35:00,25.77,25.81,25.77,25.8,166665.0,25.0489,25.0878,25.0489,25.0781,166665.0
2024-08-15 11:40:00,25.81,25.83,25.8,25.8,344203.0,25.0878,25.1072,25.0781,25.0781,344203.0
2024-08-15 11:45:00,25.8,25.82,25.79,25.81,260240.0,25.0781,25.0975,25.0683,25.0878,260240.0
2024-08-15 11:50:00,25.81,25.83,25.8,25.83,228395.0,25.0878,25.1072,25.0781,25.1072,228395.0
2024-08-15 11:55:00,25.83,25.84,25.82,25.83,650569.0,25.1072,25.1169,25.0975,25.1072,650569.0
2024-08-15 12:00:00,25.83,25.85,25.82,25.85,143914.0,25.1072,25.1267,25.0975,25.1267,143914.0
2024-08-15 12:05:00,25.84,25.85,25.82,25.84,599740.0,25.1169,25.1267,25.0975,25.1169,599740.0
2024-08-15 12:10:00,25.84,25.86,25.83,25.85,387361.0,25.1169,25.1364,25.1072,25.1267,387361.0
2024-08-15 12:15:00,25.84,25.85,25.83,25.85,265539.0,25.1169,25.1267,25.1072,25.1267,265539.0
2024-08-15 12:20:00,25.85,25.86,25.84,25.85,167976.0,25.1267,25.1364,25.1169,25.1267,167976.0
2024-08-15 12:25:00,25.84,25.85,25.82,25.84,324959.0,25.1169,25.1267,25.0975,25.1169,324959.0
2024-08-15 12:30:00,25.84,25.84,25.83,25.84,158549.0,25.1169,25.1169,25.1072,25.1169,158549.0
2024-08-15 12:35:00,25.84,25.86,25.83,25.85,154547.0,25.1169,25.1364,25.1072,25.1267,154547.0
2024-08-15 12:40:00,25.84,25.85,25.83,25.84,243445.0,25.1169,25.1267,25.1072,25.1169,243445.0
2024-08-15 12:45:00,25.84,25.84,25.8,25.81,234425.0,25.1169,25.1169,25.0781,25.0878,234425.0
2024-08-15 12:50:00,25.81,25.83,25.81,25.83,121793.0,25.0878,25.1072,25.0878,25.1072,121793.0
2024-08-15 12:55:00,25.83,25.84,25.82,25.83,122842.0,25.1072,25.1169,25.0975,25.1072,122842.0
2024-08-15 13:00:00,25.83,25.83,25.81,25.82,99624.0,25.1072,25.1072,25.0878,25.0975,99624.0
2024-08-15 13:05:00,25.81,25.83,25.81,25.83,96984.0,25.0878,25.1072,25.0878,25.1072,96984.0
2024-08-15 13:10:00,25.83,25.83,25.81,25.82,233865.0,25.1072,25.1072,25.0878,25.0975,233865.0
2024-08-15 13:15:00,25.82,25.83,25.82,25.83,220392.0,25.0975,25.1072,25.0975,25.1072,220392.0
2024-08-15 13:20:00,25.83,25.83,25.8,25.81,184871.0,25.1072,25.1072,25.0781,25.0878,184871.0
2024-08-15 13:25:00,25.8,25.83,25.8,25.82,97502.0,25.0781,25.1072,25.0781,25.0975,97502.0
2024-08-15 13:30:00,25.81,25.83,25.8,25.83,113352.0,25.0878,25.1072,25.0781,25.1072,113352.0
2024-08-15 13:35:00,25.82,25.83,25.81,25.82,67081.0,25.0975,25.1072,25.0878,25.0975,67081.0
2024-08-15 13:40:00,25.82,25.82,25.8,25.81,265495.0,25.0975,25.0975,25.0781,25.0878,265495.0
2024-08-15 13:45:00,25.8,25.83,25.8,25.82,136498.0,25.0781,25.1072,25.0781,25.0975,136498.0
2024-08-15 13:50:00,25.82,25.83,25.8,25.81,303629.0,25.0975,25.1072,25.0781,25.0878,303629.0
2024-08-15 13:55:00,25.8,25.81,25.79,25.8,166317.0,25.0781,25.0878,25.0683,25.0781,166317.0
2024-08-15 14:00:00,25.8,25.81,25.79,25.8,302609.0,25.0781,25.0878,25.0683,25.0781,302609.0
2024-08-15 14:05:00,25.8,25.81,25.79,25.8,345933.0,25.0781,25.0878,25.0683,25.0781,345933.0
2024-08-15 14:10:00,25.8,25.83,25.8,25.82,251537.0,25.0781,25.1072,25.0781,25.0975,251537.0
2024-08-15 14:15:00,25.82,25.83,25.8,25.83,223895.0,25.0975,25.1072,25.0781,25.1072,223895.0
2024-08-15 14:20:00,25.83,25.83,25.81,25.82,248366.0,25.1072,25.1072,25.0878,25.0975,248366.0
2024-08-15 14:25:00,25.82,25.82,25.81,25.82,234211.0,25.0975,25.0975,25.0878,25.0975,234211.0
2024-08-15 14:30:00,25.82,25.84,25.81,25.83,407374.0,25.0975,25.1169,25.0878,25.1072,407374.0
2024-08-15 14:35:00,25.84,25.86,25.83,25.85,225029.0,25.1169,25.1364,25.1072,25.1267,225029.0
2024-08-15 14:40:00,25.85,25.86,25.84,25.85,165034.0,25.1267,25.1364,25.1169,25.1267,165034.0
2024-08-15 14:45:00,25.85,25.86,25.84,25.86,169328.0,25.1267,25.1364,25.1169,25.1364,169328.0
2024-08-15 14:50:00,25.86,25.86,25.84,25.85,137893.0,25.1364,25.1364,25.1169,25.1267,137893.0
2024-08-15 14:55:00,25.85,25.86,25.84,25.86,144143.0,25.1267,25.1364,25.1169,25.1364,144143.0
2024-08-15 15:00:00,25.85,25.86,25.84,25.85,381747.0,25.1267,25.1364,25.1169,25.1267,381747.0
2024-08-15 15:05:00,25.85,25.86,25.84,25.86,166471.0,25.1267,25.1364,25.1169,25.1364,166471.0
2024-08-15 15:10:00,25.86,25.86,25.84,25.86,311839.0,25.1364,25.1364,25.1169,25.1364,311839.0
2024-08-15 15:15:00,25.86,25.86,25.84,25.85,251603.0,25.1364,25.1364,25.1169,25.1267,251603.0
2024-08-15 15:20:00,25.85,25.85,25.84,25.85,180214.0,25.1267,25.1267,25.1169,25.1267,180214.0
2024-08-15 15:25:00,25.85,25.85,25.84,25.85,253291.0,25.1267,25.1267,25.1169,25.1267,253291.0
2024-08-15 15:30:00,25.85,25.85,25.84,25.85,295075.0,25.1267,25.1267,25.1169,25.1267,295075.0
2024-08-15 15:35:00,25.85,25.86,25.84,25.85,1028963.0,25.1267,25.1364,25.1169,25.1267,1028963.0
2024-08-15 15:40:00,25.86,25.86,25.84,25.84,381523.0,25.1364,25.1364,25.1169,25.1169,381523.0
2024-08-15 15:45:00,25.85,25.85,25.81,25.83,1018933.0,25.1267,25.1267,25.0878,25.1072,1018933.0
2024-08-15 15:50:00,25.82,25.83,25.79,25.8,2240220.0,25.0975,25.1072,25.0683,25.0781,2240220.0
2024-08-15 15:55:00,25.8,25.83,25.79,25.82,2522370.0,25.0781,25.1072,25.0683,25.0975,2522370.0
2024-08-16 09:30:00,26.07,26.17,26.07,26.17,758472.0,25.3405,25.4377,25.3405,25.4377,758472.0
2024-08-16 09:35:00,26.17,26.23,26.15,26.18,452559.0,25.4377,25.496,25.4183,25.4474,452559.0
2024-08-16 09:40:00,26.19,26.24,26.17,26.22,441992.0,25.4572,25.5058,25.4377,25.4863,441992.0
2024-08-16 09:45:00,26.23,26.24,26.18,26.2,569926.0,25.496,25.5058,25.4474,25.4669,569926.0
2024-08-16 09:50:00,26.2,26.26,26.2,26.26,284661.0,25.4669,25.5252,25.4669,25.5252,284661.0
2024-08-16 09:55:00,26.26,26.28,26.24,26.26,455277.0,25.5252,25.5446,25.5058,25.5252,455277.0
2024-08-16 10:00:00,26.27,26.29,26.24,26.28,479960.0,25.5349,25.5544,25.5058,25.5446,479960.0
2024-08-16 10:05:00,26.29,26.29,26.26,26.27,318625.0,25.5544,25.5544,25.5252,25.5349,318625.0
2024-08-16 10:10:00,26.27,26.29,26.26,26.28,441006.0,25.5349,25.5544,25.5252,25.5446,441006.0
2024-08-16 10:15:00,26.28,26.3,26.26,26.3,261780.0,25.5446,25.5641,25.5252,25.5641,261780.0
2024-08-16 10:20:00,26.29,26.3,26.25,26.26,144998.0,25.5544,25.5641,25.5155,25.5252,144998.0
2024-08-16 10:25:00,26.26,26.27,26.24,26.25,687251.0,25.5252,25.5349,25.5058,25.5155,687251.0
2024-08-16 10:30:00,26.26,26.26,26.23,26.25,433073.0,25.5252,25.5252,25.496,25.5155,433073.0
2024-08-16 10:35:00,26.25,26.3,26.24,26.3,678875.0,25.5155,25.5641,25.5058,25.5641,678875.0
2024-08-16 10:40:00,26.3,26.31,26.26,26.3,743979.0,25.5641,25.5738,25.5252,25.5641,743979.0
2024-08-16 10:45:00,26.31,26.32,26.25,26.25,785042.0,25.5738,25.5835,25.5155,25.5155,785042.0
2024-08-16 10:50:00,26.26,26.3,26.25,26.29,493955.0,25.5252,25.5641,25.5155,25.5544,493955.0
2024-08-16 10:55:00,26.29,26.3,26.28,26.3,424999.0,25.5544,25.5641,25.5446,25.5641,424999.0
2024-08-16 11:00:00,26.3,26.3,26.28,26.3,743502.0,25.5641,25.5641,25.5446,25.5641,743502.0
2024-08-16 11:05:00,26.3,26.31,26.29,26.3,217033.0,25.5641,25.5738,25.5544,25.5641,217033.0
2024-08-16 11:10:00,26.31,26.31,26.28,26.3,457279.0,25.5738,25.5738,25.5446,25.5641,457279.0
2024-08-16 11:15:00,26.3,26.31,26.28,26.3,284205.0,25.5641,25.5738,25.5446,25.5641,284205.0
2024-08-16 11:20:00,26.3,26.31,26.28,26.3,596178.0,25.5641,25.5738,25.5446,25.5641,596178.0
2024-08-16 11:25:00,26.29,26.3,26.26,26.27,484398.0,25.5544,25.5641,25.5252,25.5349,484398.0
2024-08-16 11:30:00,26.28,26.3,26.26,26.29,279349.0,25.5446,25.5641,25.5252,25.5544,279349.0
2024-08-16 11:35:00,26.3,26.31,26.28,26.3,148804.0,25.5641,25.5738,25.5446,25.5641,148804.0
2024-08-16 11:40:00,26.3,26.31,26.27,26.29,367187.0,25.5641,25.5738,25.5349,25.5544,367187.0
2024-08-16 11:45:00,26.29,26.3,26.28,26.3,124740.0,25.5544,25.5641,25.5446,25.5641,124740.0
2024-08-16 11:50:00,26.3,26.3,26.28,26.3,299253.0,25.5641,25.5641,25.5446,25.5641,299253.0
2024-08-16 11:55:00,26.3,26.31,26.29,26.31,203616.0,25.5641,25.5738,25.5544,25.5738,203616.0
2024-08-16 12:00:00,26.3,26.31,26.3,26.31,160395.0,25.5641,25.5738,25.5641,25.5738,160395.0
2024-08-16 12:05:00,26.31,26.32,26.3,26.32,149586.0,25.5738,25.5835,25.5641,25.5835,149586.0
2024-08-16 12:10:00,26.32,26.35,26.3,26.35,352016.0,25.5835,25.6127,25.5641,25.6127,352016.0
2024-08-16 12:15:00,26.34,26.35,26.33,26.35,164429.0,25.603,25.6127,25.5932,25.6127,164429.0
2024-08-16 12:20:00,26.35,26.35,26.33,26.35,208440.0,25.6127,25.6127,25.5932,25.6127,208440.0
2024-08-16 12:25:00,26.35,26.36,26.33,26.34,678176.0,25.6127,25.6224,25.5932,25.603,678176.0
2024-08-16 12:30:00,26.35,26.35,26.33,26.35,211328.0,25.6127,25.6127,25.5932,25.6127,211328.0
2024-08-16 12:35:00,26.35,26.36,26.34,26.36,375769.0,25.6127,25.6224,25.603,25.6224,375769.0
2024-08-16 12:40:00,26.35,26.36,26.34,26.36,95990.0,25.6127,25.6224,25.603,25.6224,95990.0
2024-08-16 12:45:00,26.36,26.36,26.32,26.34,317410.0,25.6224,25.6224,25.5835,25.603,317410.0
2024-08-16 12:50:00,26.34,26.37,26.34,26.36,107221.0,25.603,25.6321,25.603,25.6224,107221.0
2024-08-16 12:55:00,26.37,26.38,26.36,26.37,247460.0,25.6321,25.6418,25.6224,25.6321,247460.0
2024-08-16 13:00:00,26.37,26.37,26.35,26.37,125540.0,25.6321,25.6321,25.6127,25.6321,125540.0
2024-08-16 13:05:00,26.37,26.37,26.36,26.36,90923.0,25.6321,25.6321,25.6224,25.6224,90923.0
2024-08-16 13:10:00,26.37,26.37,26.36,26.37,109224.0,25.6321,25.6321,25.6224,25.6321,109224.0
2024-08-16 13:15:00,26.37,26.39,26.36,26.39,481773.0,25.6321,25.6516,25.6224,25.6516,481773.0
2024-08-16 13:20:00,26.39,26.39,26.38,26.39,180904.0,25.6516,25.6516,25.6418,25.6516,180904.0
2024-08-16 13:25:00,26.39,26.41,26.38,26.41,165042.0,25.6516,25.671,25.6418,25.671,165042.0
2024-08-16 13:30:00,26.4,26.41,26.39,26.39,155156.0,25.6613,25.671,25.6516,25.6516,155156.0
2024-08-16 13:35:00,26.39,26.41,26.39,26.41,209697.0,25.6516,25.671,25.6516,25.671,209697.0
2024-08-16 13:40:00,26.41,26.41,26.39,26.41,188823.0,25.671,25.671,25.6516,25.671,188823.0
2024-08-16 13:45:00,26.41,26.41,26.4,26.41,74535.0,25.671,25.671,25.6613,25.671,74535.0
2024-08-16 13:50:00,26.41,26.41,26.39,26.39,278388.0,25.671,25.671,25.6516,25.6516,278388.0
2024-08-16 13:55:00,26.4,26.41,26.39,26.41,135391.0,25.6613,25.671,25.6516,25.671,135391.0
2024-08-16 14:00:00,26.41,26.41,26.38,26.39,313946.0,25.671,25.671,25.6418,25.6516,313946.0
2024-08-16 14:05:00,26.39,26.39,26.36,26.37,514386.0,25.6516,25.6516,25.6224,25.6321,514386.0
2024-08-16 14:10:00,26.37,26.38,26.36,26.37,180041.0,25.6321,25.6418,25.6224,25.6321,180041.0
2024-08-16 14:15:00,26.37,26.38,26.36,26.38,120482.0,25.6321,25.6418,25.6224,25.6418,120482.0
2024-08-16 14:20:00,26.38,26.38,26.36,26.37,115432.0,25.6418,25.6418,25.6224,25.6321,115432.0
2024-08-16 14:25:00,26.37,26.38,26.36,26.38,129200.0,25.6321,25.6418,25.6224,25.6418,129200.0
2024-08-16 14:30:00,26.38,26.38,26.36,26.37,422413.0,25.6418,25.6418,25.6224,25.6321,422413.0
2024-08-16 14:35:00,26.37,26.37,26.36,26.37,797761.0,25.6321,25.6321,25.6224,25.6321,797761.0
2024-08-16 14:40:00,26.37,26.37,26.36,26.36,205521.0,25.6321,25.6321,25.6224,25.6224,205521.0
2024-08-16 14:45:00,26.36,26.37,26.35,26.37,270429.0,25.6224,25.6321,25.6127,25.6321,270429.0
2024-08-16 14:50:00,26.37,26.38,26.36,26.38,431608.0,25.6321,25.6418,25.6224,25.6418,431608.0
2024-08-16 14:55:00,26.38,26.38,26.37,26.38,207601.0,25.6418,25.6418,25.6321,25.6418,207601.0
2024-08-16 15:00:00,26.37,26.38,26.36,26.37,384830.0,25.6321,25.6418,25.6224,25.6321,384830.0
2024-08-16 15:05:00,26.38,26.38,26.37,26.38,92324.0,25.6418,25.6418,25.6321,25.6418,92324.0
2024-08-16 15:10:00,26.38,26.38,26.36,26.37,185854.0,25.6418,25.6418,25.6224,25.6321,185854.0
2024-08-16 15:15:00,26.37,26.37,26.36,26.37,169698.0,25.6321,25.6321,25.6224,25.6321,169698.0
2024-08-16 15:20:00,26.37,26.37,26.36,26.37,167375.0,25.6321,25.6321,25.6224,25.6321,167375.0
2024-08-16 15:25:00,26.37,26.37,26.36,26.36,203416.0,25.6321,25.6321,25.6224,25.6224,203416.0
2024-08-16 15:30:00,26.37,26.37,26.36,26.37,460813.0,25.6321,25.6321,25.6224,25.6321,460813.0
2024-08-16 15:35:00,26.37,26.37,26.36,26.37,158835.0,25.6321,25.6321,25.6224,25.6321,158835.0
2024-08-16 15:40:00,26.37,26.37,26.36,26.37,468332.0,25.6321,25.6321,25.6224,25.6321,468332.0
2024-08-16 15:45:00,26.37,26.37,26.35,26.35,1089162.0,25.6321,25.6321,25.6127,25.6127,1089162.0
2024-08-16 15:50:00,26.35,26.36,26.34,26.35,1340775.0,25.6127,25.6224,25.603,25.6127,1340775.0
2024-08-16 15:55:00,26.35,26.37,26.34,26.35,2965537.0,25.6127,25.6321,25.603,25.6127,2965537.0
2024-08-19 09:30:00,26.5,26.57,26.49,26.57,625106.0,25.7585,25.8265,25.7488,25.8265,625106.0
2024-08-19 09:35:00,26.57,26.58,26.52,26.53,288017.0,25.8265,25.8362,25.7779,25.7876,288017.0
2024-08-19 09:40:00,26.54,26.59,26.54,26.58,343507.0,25.7974,25.846,25.7974,25.8362,343507.0
2024-08-19 09:45:00,26.57,26.61,26.55,26.61,681455.0,25.8265,25.8654,25.8071,25.8654,681455.0
2024-08-19 09:50:00,26.6,26.61,26.58,26.6,451188.0,25.8557,25.8654,25.8362,25.8557,451188.0
2024-08-19 09:55:00,26.6,26.64,26.59,26.63,693401.0,25.8557,25.8946,25.846,25.8848,693401.0
2024-08-19 10:00:00,26.63,26.65,26.61,26.64,506738.0,25.8848,25.9043,25.8654,25.8946,506738.0
2024-08-19 10:05:00,26.64,26.7,26.64,26.68,421963.0,25.8946,25.9529,25.8946,25.9334,421963.0
2024-08-19 10:10:00,26.68,26.69,26.65,26.69,384228.0,25.9334,25.9432,25.9043,25.9432,384228.0
2024-08-19 10:15:00,26.69,26.7,26.63,26.64,387659.0,25.9432,25.9529,25.8848,25.8946,387659.0
2024-08-19 10:20:00,26.64,26.67,26.63,26.66,236198.0,25.8946,25.9237,25.8848,25.914,236198.0
2024-08-19 10:25:00,26.67,26.67,26.64,26.64,177133.0,25.9237,25.9237,25.8946,25.8946,177133.0
2024-08-19 10:30:00,26.65,26.68,26.64,26.65,453360.0,25.9043,25.9334,25.8946,25.9043,453360.0
2024-08-19 10:35:00,26.66,26.67,26.65,26.67,307823.0,25.914,25.9237,25.9043,25.9237,307823.0
2024-08-19 10:40:00,26.67,26.69,26.66,26.68,225245.0,25.9237,25.9432,25.914,25.9334,225245.0
2024-08-19 10:45:00,26.68,26.7,26.67,26.7,228209.0,25.9334,25.9529,25.9237,25.9529,228209.0
2024-08-19 10:50:00,26.7,26.7,26.67,26.67,150992.0,25.9529,25.9529,25.9237,25.9237,150992.0
2024-08-19 10:55:00,26.68,26.69,26.66,26.69,114971.0,25.9334,25.9432,25.914,25.9432,114971.0
2024-08-19 11:00:00,26.69,26.69,26.66,26.69,312243.0,25.9432,25.9432,25.914,25.9432,312243.0
2024-08-19 11:05:00,26.69,26.71,26.68,26.71,200971.0,25.9432,25.9626,25.9334,25.9626,200971.0
2024-08-19 11:10:00,26.7,26.74,26.7,26.73,537393.0,25.9529,25.9918,25.9529,25.982,537393.0
2024-08-19 11:15:00,26.74,26.74,26.7,26.71,167599.0,25.9918,25.9918,25.9529,25.9626,167599.0
2024-08-19 11:20:00,26.72,26.74,26.71,26.73,358825.0,25.9723,25.9918,25.9626,25.982,358825.0
2024-08-19 11:25:00,26.73,26.73,26.69,26.71,238735.0,25.982,25.982,25.9432,25.9626,238735.0
2024-08-19 11:30:00,26.71,26.71,26.68,26.69,189538.0,25.9626,25.9626,25.9334,25.9432,189538.0
2024-08-19 11:35:00,26.69,26.7,26.67,26.67,239366.0,25.9432,25.9529,25.9237,25.9237,239366.0
2024-08-19 11:40:00,26.68,26.68,26.65,26.65,455082.0,25.9334,25.9334,25.9043,25.9043,455082.0
2024-08-19 11:45:00,26.66,26.68,26.65,26.66,303829.0,25.914,25.9334,25.9043,25.914,303829.0
2024-08-19 11:50:00,26.66,26.67,26.65,26.67,262615.0,25.914,25.9237,25.9043,25.9237,262615.0
2024-08-19 11:55:00,26.67,26.67,26.62,26.63,465221.0,25.9237,25.9237,25.8751,25.8848,465221.0
2024-08-19 12:00:00,26.63,26.64,26.62,26.63,168263.0,25.8848,25.8946,25.8751,25.8848,168263.0
2024-08-19 12:05:00,26.63,26.65,26.62,26.65,158225.0,25.8848,25.9043,25.8751,25.9043,158225.0
2024-08-19 12:10:00,26.64,26.66,26.64,26.65,190365.0,25.8946,25.914,25.8946,25.9043,190365.0
2024-08-19 12:15:00,26.64,26.66,26.64,26.64,253503.0,25.8946,25.914,25.8946,25.8946,253503.0
2024-08-19 12:20:00,26.64,26.65,26.64,26.65,49631.0,25.8946,25.9043,25.8946,25.9043,49631.0
2024-08-19 12:25:00,26.64,26.66,26.64,26.66,481319.0,25.8946,25.914,25.8946,25.914,481319.0
2024-08-19 12:30:00,26.66,26.67,26.64,26.66,655352.0,25.914,25.9237,25.8946,25.914,655352.0
2024-08-19 12:35:00,26.66,26.68,26.65,26.67,341377.0,25.914,25.9334,25.9043,25.9237,341377.0
2024-08-19 12:40:00,26.67,26.68,26.66,26.67,105311.0,25.9237,25.9334,25.914,25.9237,105311.0
2024-08-19 12:45:00,26.67,26.67,26.66,26.67,75135.0,25.9237,25.9237,25.914,25.9237,75135.0
2024-08-19 12:50:00,26.67,26.69,26.66,26.68,188883.0,25.9237,25.9432,25.914,25.9334,188883.0
2024-08-19 12:55:00,26.69,26.69,26.68,26.69,27686.0,25.9432,25.9432,25.9334,25.9432,27686.0
2024-08-19 13:00:00,26.69,26.69,26.67,26.67,70666.0,25.9432,25.9432,25.9237,25.9237,70666.0
2024-08-19 13:05:00,26.68,26.68,26.66,26.68,148812.0,25.9334,25.9334,25.914,25.9334,148812.0
2024-08-19 13:10:00,26.68,26.68,26.66,26.67,160031.0,25.9334,25.9334,25.914,25.9237,160031.0
2024-08-19 13:15:00,26.67,26.68,26.67,26.68,37195.0,25.9237,25.9334,25.9237,25.9334,37195.0
2024-08-19 13:20:00,26.68,26.68,26.67,26.68,35513.0,25.9334,25.9334,25.9237,25.9334,35513.0
2024-08-19 13:25:00,26.68,26.68,26.65,26.65,122228.0,25.9334,25.9334,25.9043,25.9043,122228.0
2024-08-19 13:30:00,26.66,26.66,26.64,26.66,135796.0,25.914,25.914,25.8946,25.914,135796.0
2024-08-19 13:35:00,26.66,26.67,26.65,26.66,145389.0,25.914,25.9237,25.9043,25.914,145389.0
2024-08-19 13:40:00,26.67,26.67,26.65,26.66,21159.0,25.9237,25.9237,25.9043,25.914,21159.0
2024-08-19 13:45:00,26.66,26.67,26.65,26.66,163160.0,25.914,25.9237,25.9043,25.914,163160.0
2024-08-19 13:50:00,26.66,26.67,26.65,26.67,105543.0,25.914,25.9237,25.9043,25.9237,105543.0
2024-08-19 13:55:00,26.67,26.68,26.66,26.68,96600.0,25.9237,25.9334,25.914,25.9334,96600.0
2024-08-19 14:00:00,26.68,26.69,26.67,26.68,142018.0,25.9334,25.9432,25.9237,25.9334,142018.0
2024-08-19 14:05:00,26.68,26.69,26.68,26.69,77933.0,25.9334,25.9432,25.9334,25.9432,77933.0
2024-08-19 14:10:00,26.69,26.69,26.68,26.68,72121.0,25.9432,25.9432,25.9334,25.9334,72121.0
2024-08-19 14:15:00,26.69,26.69,26.67,26.67,91055.0,25.9432,25.9432,25.9237,25.9237,91055.0
2024-08-19 14:20:00,26.68,26.68,26.67,26.68,130064.0,25.9334,25.9334,25.9237,25.9334,130064.0
2024-08-19 14:25:00,26.68,26.68,26.67,26.68,35638.0,25.9334,25.9334,25.9237,25.9334,35638.0
2024-08-19 14:30:00,26.68,26.68,26.67,26.68,115368.0,25.9334,25.9334,25.9237,25.9334,115368.0
2024-08-19 14:35:00,26.68,26.68,26.67,26.68,37785.0,25.9334,25.9334,25.9237,25.9334,37785.0
2024-08-19 14:40:00,26.68,26.68,26.67,26.68,100115.0,25.9334,25.9334,25.9237,25.9334,100115.0
2024-08-19 14:45:00,26.68,26.68,26.67,26.68,166376.0,25.9334,25.9334,25.9237,25.9334,166376.0
2024-08-19 14:50:00,26.68,26.68,26.67,26.68,113406.0,25.9334,25.9334,25.9237,25.9334,113406.0
2024-08-19 14:55:00,26.68,26.68,26.67,26.68,280086.0,25.9334,25.9334,25.9237,25.9334,280086.0
2024-08-19 15:00:00,26.68,26.68,26.66,26.67,156046.0,25.9334,25.9334,25.914,25.9237,156046.0
2024-08-19 15:05:00,26.67,26.68,26.66,26.66,311589.0,25.9237,25.9334,25.914,25.914,311589.0
2024-08-19 15:10:00,26.67,26.67,26.66,26.67,39285.0,25.9237,25.9237,25.914,25.9237,39285.0
2024-08-19 15:15:00,26.67,26.67,26.66,26.67,315841.0,25.9237,25.9237,25.914,25.9237,315841.0
2024-08-19 15:20:00,26.67,26.67,26.65,26.65,445994.0,25.9237,25.9237,25.9043,25.9043,445994.0
2024-08-19 15:25:00,26.65,26.66,26.64,26.64,196191.0,25.9043,25.914,25.8946,25.8946,196191.0
2024-08-19 15:30:00,26.64,26.65,26.63,26.64,150785.0,25.8946,25.9043,25.8848,25.8946,150785.0
2024-08-19 15:35:00,26.64,26.64,26.61,26.62,539313.0,25.8946,25.8946,25.8654,25.8751,539313.0
2024-08-19 15:40:00,26.62,26.62,26.58,26.6,429410.0,25.8751,25.8751,25.8362,25.8557,429410.0
2024-08-19 15:45:00,26.6,26.6,26.58,26.59,697520.0,25.8557,25.8557,25.8362,25.846,697520.0
2024-08-19 15:50:00,26.59,26.59,26.58,26.59,828973.0,25.846,25.846,25.8362,25.846,828973.0
2024-08-19 15:55:00,26.59,26.62,26.58,26.62,2267198.0,25.846,25.8751,25.8362,25.8751,2267198.0
2024-08-20 09:30:00,26.34,26.34,26.27,26.29,629776.0,25.603,25.603,25.5349,25.5544,629776.0
2024-08-20 09:35:00,26.29,26.32,26.22,26.24,550104.0,25.5544,25.5835,25.4863,25.5058,550104.0
2024-08-20 09:40:00,26.24,26.28,26.24,26.27,636360.0,25.5058,25.5446,25.5058,25.5349,636360.0
2024-08-20 09:45:00,26.27,26.27,26.21,26.22,555283.0,25.5349,25.5349,25.4766,25.4863,555283.0
2024-08-20 09:50:00,26.22,26.24,26.19,26.24,401673.0,25.4863,25.5058,25.4572,25.5058,401673.0
2024-08-20 09:55:00,26.23,26.25,26.21,26.23,128209.0,25.496,25.5155,25.4766,25.496,128209.0
2024-08-20 10:00:00,26.22,26.23,26.2,26.22,240807.0,25.4863,25.496,25.4669,25.4863,240807.0
2024-08-20 10:05:00,26.21,26.22,26.19,26.2,316656.0,25.4766,25.4863,25.4572,25.4669,316656.0
2024-08-20 10:10:00,26.2,26.2,26.17,26.19,278876.0,25.4669,25.4669,25.4377,25.4572,278876.0
2024-08-20 10:15:00,26.19,26.2,26.15,26.16,562678.0,25.4572,25.4669,25.4183,25.428,562678.0
2024-08-20 10:20:00,26.16,26.17,26.14,26.16,574024.0,25.428,25.4377,25.4086,25.428,574024.0
2024-08-20 10:25:00,26.16,26.17,26.13,26.17,398130.0,25.428,25.4377,25.3988,25.4377,398130.0
2024-08-20 10:30:00,26.17,26.17,26.13,26.14,191730.0,25.4377,25.4377,25.3988,25.4086,191730.0
2024-08-20 10:35:00,26.14,26.15,26.09,26.1,124706.0,25.4086,25.4183,25.36,25.3697,124706.0
2024-08-20 10:40:00,26.09,26.11,26.05,26.05,295545.0,25.36,25.3794,25.3211,25.3211,295545.0
2024-08-20 10:45:00,26.05,26.11,26.05,26.09,499217.0,25.3211,25.3794,25.3211,25.36,499217.0
2024-08-20 10:50:00,26.09,26.13,26.08,26.12,414622.0,25.36,25.3988,25.3502,25.3891,414622.0
2024-08-20 10:55:00,26.12,26.13,26.09,26.1,279162.0,25.3891,25.3988,25.36,25.3697,279162.0
2024-08-20 11:00:00,26.1,26.1,26.07,26.09,321574.0,25.3697,25.3697,25.3405,25.36,321574.0
2024-08-20 11:05:00,26.09,26.1,26.04,26.05,1148594.0,25.36,25.3697,25.3114,25.3211,1148594.0
2024-08-20 11:10:00,26.05,26.07,26.03,26.05,969511.0,25.3211,25.3405,25.3016,25.3211,969511.0
2024-08-20 11:15:00,26.05,26.08,26.04,26.08,360349.0,25.3211,25.3502,25.3114,25.3502,360349.0
2024-08-20 11:20:00,26.08,26.09,26.06,26.07,264105.0,25.3502,25.36,25.3308,25.3405,264105.0
2024-08-20 11:25:00,26.07,26.07,26.04,26.05,196339.0,25.3405,25.3405,25.3114,25.3211,196339.0
2024-08-20 11:30:00,26.04,26.07,26.03,26.07,180990.0,25.3114,25.3405,25.3016,25.3405,180990.0
2024-08-20 11:35:00,26.08,26.09,26.06,26.07,440582.0,25.3502,25.36,25.3308,25.3405,440582.0
2024-08-20 11:40:00,26.08,26.09,26.06,26.07,412875.0,25.3502,25.36,25.3308,25.3405,412875.0
2024-08-20 11:45:00,26.07,26.07,26.05,26.05,179759.0,25.3405,25.3405,25.3211,25.3211,179759.0
2024-08-20 11:50:00,26.05,26.07,26.04,26.06,367123.0,25.3211,25.3405,25.3114,25.3308,367123.0
2024-08-20 11:55:00,26.06,26.07,26.06,26.07,134740.0,25.3308,25.3405,25.3308,25.3405,134740.0
2024-08-20 12:00:00,26.07,26.07,26.03,26.04,463790.0,25.3405,25.3405,25.3016,25.3114,463790.0
2024-08-20 12:05:00,26.05,26.07,26.04,26.07,317271.0,25.3211,25.3405,25.3114,25.3405,317271.0
2024-08-20 12:10:00,26.07,26.07,26.04,26.05,450727.0,25.3405,25.3405,25.3114,25.3211,450727.0
2024-08-20 12:15:00,26.05,26.06,26.02,26.03,318983.0,25.3211,25.3308,25.2919,25.3016,318983.0
2024-08-20 12:20:00,26.03,26.03,26.01,26.02,231878.0,25.3016,25.3016,25.2822,25.2919,231878.0
2024-08-20 12:25:00,26.02,26.02,26.0,26.02,147249.0,25.2919,25.2919,25.2725,25.2919,147249.0
2024-08-20 12:30:00,26.02,26.02,25.99,26.0,308063.0,25.2919,25.2919,25.2627,25.2725,308063.0
2024-08-20 12:35:00,26.0,26.01,25.98,26.0,300483.0,25.2725,25.2822,25.253,25.2725,300483.0
2024-08-20 12:40:00,26.0,26.01,25.99,26.0,259085.0,25.2725,25.2822,25.2627,25.2725,259085.0
2024-08-20 12:45:00,26.0,26.02,25.99,26.01,146352.0,25.2725,25.2919,25.2627,25.2822,146352.0
2024-08-20 12:50:00,26.01,26.01,25.98,25.99,139856.0,25.2822,25.2822,25.253,25.2627,139856.0
2024-08-20 12:55:00,25.99,25.99,25.98,25.99,318849.0,25.2627,25.2627,25.253,25.2627,318849.0
2024-08-20 13:00:00,25.99,26.0,25.97,25.99,219730.0,25.2627,25.2725,25.2433,25.2627,219730.0
2024-08-20 13:05:00,25.99,26.01,25.98,26.01,160588.0,25.2627,25.2822,25.253,25.2822,160588.0
2024-08-20 13:10:00,26.01,26.02,25.99,26.01,185767.0,25.2822,25.2919,25.2627,25.2822,185767.0
2024-08-20 13:15:00,26.01,26.01,25.99,26.0,129134.0,25.2822,25.2822,25.2627,25.2725,129134.0
2024-08-20 13:20:00,26.0,26.01,25.99,26.01,107381.0,25.2725,25.2822,25.2627,25.2822,107381.0
2024-08-20 13:25:00,26.01,26.02,26.0,26.01,71198.0,25.2822,25.2919,25.2725,25.2822,71198.0
2024-08-20 13:30:00,26.02,26.02,26.0,26.02,193556.0,25.2919,25.2919,25.2725,25.2919,193556.0
2024-08-20 13:35:00,26.02,26.02,26.0,26.02,245169.0,25.2919,25.2919,25.2725,25.2919,245169.0
2024-08-20 13:40:00,26.02,26.02,26.0,26.02,140798.0,25.2919,25.2919,25.2725,25.2919,140798.0
2024-08-20 13:45:00,26.01,26.03,26.0,26.02,287966.0,25.2822,25.3016,25.2725,25.2919,287966.0
2024-08-20 13:50:00,26.02,26.03,26.01,26.02,89674.0,25.2919,25.3016,25.2822,25.2919,89674.0
2024-08-20 13:55:00,26.03,26.03,26.01,26.02,208310.0,25.3016,25.3016,25.2822,25.2919,208310.0
2024-08-20 14:00:00,26.03,26.03,26.02,26.03,101844.0,25.3016,25.3016,25.2919,25.3016,101844.0
2024-08-20 14:05:00,26.03,26.04,26.02,26.04,109670.0,25.3016,25.3114,25.2919,25.3114,109670.0
2024-08-20 14:10:00,26.04,26.06,26.03,26.05,681825.0,25.3114,25.3308,25.3016,25.3211,681825.0
2024-08-20 14:15:00,26.05,26.07,26.05,26.07,131263.0,25.3211,25.3405,25.3211,25.3405,131263.0
2024-08-20 14:20:00,26.07,26.07,26.06,26.06,235853.0,25.3405,25.3405,25.3308,25.3308,235853.0
2024-08-20 14:25:00,26.07,26.07,26.04,26.05,206052.0,25.3405,25.3405,25.3114,25.3211,206052.0
2024-08-20 14:30:00,26.05,26.06,26.04,26.05,227633.0,25.3211,25.3308,25.3114,25.3211,227633.0
2024-08-20 14:35:00,26.05,26.06,26.04,26.05,199870.0,25.3211,25.3308,25.3114,25.3211,199870.0
2024-08-20 14:40:00,26.05,26.06,26.04,26.05,188013.0,25.3211,25.3308,25.3114,25.3211,188013.0
2024-08-20 14:45:00,26.05,26.06,26.04,26.05,377634.0,25.3211,25.3308,25.3114,25.3211,377634.0
2024-08-20 14:50:00,26.05,26.05,26.02,26.03,231234.0,25.3211,25.3211,25.2919,25.3016,231234.0
2024-08-20 14:55:00,26.03,26.03,26.01,26.02,535857.0,25.3016,25.3016,25.2822,25.2919,535857.0
2024-08-20 15:00:00,26.02,26.03,26.01,26.03,264622.0,25.2919,25.3016,25.2822,25.3016,264622.0
2024-08-20 15:05:00,26.03,26.04,26.02,26.03,212958.0,25.3016,25.3114,25.2919,25.3016,212958.0
2024-08-20 15:10:00,26.03,26.03,26.02,26.03,70169.0,25.3016,25.3016,25.2919,25.3016,70169.0
2024-08-20 15:15:00,26.03,26.03,26.01,26.01,185573.0,25.3016,25.3016,25.2822,25.2822,185573.0
2024-08-20 15:20:00,26.01,26.02,26.0,26.0,103213.0,25.2822,25.2919,25.2725,25.2725,103213.0
2024-08-20 15:25:00,26.0,26.01,26.0,26.0,309895.0,25.2725,25.2822,25.2725,25.2725,309895.0
2024-08-20 15:30:00,26.01,26.02,26.0,26.02,288633.0,25.2822,25.2919,25.2725,25.2919,288633.0
2024-08-20 15:35:00,26.02,26.03,26.01,26.03,288839.0,25.2919,25.3016,25.2822,25.3016,288839.0
2024-08-20 15:40:00,26.03,26.04,26.02,26.03,633232.0,25.3016,25.3114,25.2919,25.3016,633232.0
2024-08-20 15:45:00,26.03,26.03,26.01,26.02,268113.0,25.3016,25.3016,25.2822,25.2919,268113.0
2024-08-20 15:50:00,26.02,26.02,26.0,26.02,1308962.0,25.2919,25.2919,25.2725,25.2919,1308962.0
2024-08-20 15:55:00,26.01,26.03,25.99,26.01,3114135.0,25.2822,25.3016,25.2627,25.2822,3114135.0
2024-08-21 09:30:00,26.02,26.11,26.01,26.07,586359.0,25.2919,25.3794,25.2822,25.3405,586359.0
2024-08-21 09:35:00,26.08,26.12,26.04,26.05,281803.0,25.3502,25.3891,25.3114,25.3211,281803.0
2024-08-21 09:40:00,26.04,26.08,26.03,26.08,465299.0,25.3114,25.3502,25.3016,25.3502,465299.0
2024-08-21 09:45:00,26.07,26.13,26.06,26.12,365196.0,25.3405,25.3988,25.3308,25.3891,365196.0
2024-08-21 09:50:00,26.12,26.15,26.11,26.13,491849.0,25.3891,25.4183,25.3794,25.3988,491849.0
2024-08-21 09:55:00,26.12,26.15,26.11,26.14,144108.0,25.3891,25.4183,25.3794,25.4086,144108.0
2024-08-21 10:00:00,26.14,26.17,26.13,26.17,360344.0,25.4086,25.4377,25.3988,25.4377,360344.0
2024-08-21 10:05:00,26.16,26.18,26.14,26.15,479751.0,25.428,25.4474,25.4086,25.4183,479751.0
2024-08-21 10:10:00,26.15,26.19,26.15,26.16,323533.0,25.4183,25.4572,25.4183,25.428,323533.0
2024-08-21 10:15:00,26.16,26.2,26.14,26.19,258399.0,25.428,25.4669,25.4086,25.4572,258399.0
2024-08-21 10:20:00,26.19,26.22,26.18,26.21,274702.0,25.4572,25.4863,25.4474,25.4766,274702.0
2024-08-21 10:25:00,26.21,26.26,26.21,26.24,489731.0,25.4766,25.5252,25.4766,25.5058,489731.0
2024-08-21 10:30:00,26.25,26.26,26.21,26.22,354074.0,25.5155,25.5252,25.4766,25.4863,354074.0
2024-08-21 10:35:00,26.22,26.25,26.22,26.25,201658.0,25.4863,25.5155,25.4863,25.5155,201658.0
2024-08-21 10:40:00,26.24,26.27,26.24,26.27,267640.0,25.5058,25.5349,25.5058,25.5349,267640.0
2024-08-21 10:45:00,26.26,26.27,26.22,26.23,329541.0,25.5252,25.5349,25.4863,25.496,329541.0
2024-08-21 10:50:00,26.23,26.23,26.18,26.19,256277.0,25.496,25.496,25.4474,25.4572,256277.0
2024-08-21 10:55:00,26.18,26.21,26.17,26.2,219268.0,25.4474,25.4766,25.4377,25.4669,219268.0
2024-08-21 11:00:00,26.2,26.22,26.19,26.21,154474.0,25.4669,25.4863,25.4572,25.4766,154474.0
2024-08-21 11:05:00,26.21,26.25,26.21,26.23,203690.0,25.4766,25.5155,25.4766,25.496,203690.0
2024-08-21 11:10:00,26.23,26.25,26.22,26.24,247779.0,25.496,25.5155,25.4863,25.5058,247779.0
2024-08-21 11:15:00,26.25,26.27,26.23,26.26,292327.0,25.5155,25.5349,25.496,25.5252,292327.0
2024-08-21 11:20:00,26.26,26.27,26.25,26.27,147407.0,25.5252,25.5349,25.5155,25.5349,147407.0
2024-08-21 11:25:00,26.26,26.27,26.25,26.26,365940.0,25.5252,25.5349,25.5155,25.5252,365940.0
2024-08-21 11:30:00,26.25,26.26,26.25,26.25,431643.0,25.5155,25.5252,25.5155,25.5155,431643.0
2024-08-21 11:35:00,26.26,26.27,26.24,26.26,244411.0,25.5252,25.5349,25.5058,25.5252,244411.0
2024-08-21 11:40:00,26.26,26.28,26.25,26.27,179385.0,25.5252,25.5446,25.5155,25.5349,179385.0
2024-08-21 11:45:00,26.27,26.28,26.24,26.25,287241.0,25.5349,25.5446,25.5058,25.5155,287241.0
2024-08-21 11:50:00,26.25,26.26,26.24,26.26,112388.0,25.5155,25.5252,25.5058,25.5252,112388.0
2024-08-21 11:55:00,26.26,26.28,26.25,26.27,246332.0,25.5252,25.5446,25.5155,25.5349,246332.0
2024-08-21 12:00:00,26.26,26.27,26.22,26.23,275853.0,25.5252,25.5349,25.4863,25.496,275853.0
2024-08-21 12:05:00,26.23,26.25,26.22,26.23,145277.0,25.496,25.5155,25.4863,25.496,145277.0
2024-08-21 12:10:00,26.23,26.25,26.23,26.24,129050.0,25.496,25.5155,25.496,25.5058,129050.0
2024-08-21 12:15:00,26.24,26.24,26.21,26.21,41110.0,25.5058,25.5058,25.4766,25.4766,41110.0
2024-08-21 12:20:00,26.21,26.23,26.21,26.23,195777.0,25.4766,25.496,25.4766,25.496,195777.0
2024-08-21 12:25:00,26.23,26.23,26.21,26.23,102846.0,25.496,25.496,25.4766,25.496,102846.0
2024-08-21 12:30:00,26.23,26.24,26.22,26.23,68794.0,25.496,25.5058,25.4863,25.496,68794.0
2024-08-21 12:35:00,26.23,26.24,26.21,26.21,103500.0,25.496,25.5058,25.4766,25.4766,103500.0
2024-08-21 12:40:00,26.21,26.23,26.21,26.22,87838.0,25.4766,25.496,25.4766,25.4863,87838.0
2024-08-21 12:45:00,26.22,26.23,26.22,26.23,28395.0,25.4863,25.496,25.4863,25.496,28395.0
2024-08-21 12:50:00,26.23,26.24,26.22,26.23,104911.0,25.496,25.5058,25.4863,25.496,104911.0
2024-08-21 12:55:00,26.23,26.24,26.22,26.24,38725.0,25.496,25.5058,25.4863,25.5058,38725.0
2024-08-21 13:00:00,26.24,26.25,26.23,26.24,44554.0,25.5058,25.5155,25.496,25.5058,44554.0
2024-08-21 13:05:00,26.25,26.26,26.23,26.26,145368.0,25.5155,25.5252,25.496,25.5252,145368.0
2024-08-21 13:10:00,26.26,26.27,26.24,26.25,164451.0,25.5252,25.5349,25.5058,25.5155,164451.0
2024-08-21 13:15:00,26.25,26.25,26.24,26.25,31469.0,25.5155,25.5155,25.5058,25.5155,31469.0
2024-08-21 13:20:00,26.24,26.25,26.22,26.23,134597.0,25.5058,25.5155,25.4863,25.496,134597.0
2024-08-21 13:25:00,26.23,26.23,26.21,26.23,66269.0,25.496,25.496,25.4766,25.496,66269.0
2024-08-21 13:30:00,26.23,26.25,26.22,26.24,88340.0,25.496,25.5155,25.4863,25.5058,88340.0
2024-08-21 13:35:00,26.25,26.26,26.23,26.26,198019.0,25.5155,25.5252,25.496,25.5252,198019.0
2024-08-21 13:40:00,26.26,26.26,26.23,26.24,165693.0,25.5252,25.5252,25.496,25.5058,165693.0
2024-08-21 13:45:00,26.24,26.25,26.23,26.25,53774.0,25.5058,25.5155,25.496,25.5155,53774.0
2024-08-21 13:50:00,26.25,26.25,26.24,26.25,44956.0,25.5155,25.5155,25.5058,25.5155,44956.0
2024-08-21 13:55:00,26.25,26.26,26.23,26.24,116332.0,25.5155,25.5252,25.496,25.5058,116332.0
2024-08-21 14:00:00,26.24,26.26,26.22,26.25,218603.0,25.5058,25.5252,25.4863,25.5155,218603.0
2024-08-21 14:05:00,26.24,26.26,26.23,26.25,179151.0,25.5058,25.5252,25.496,25.5155,179151.0
2024-08-21 14:10:00,26.25,26.26,26.24,26.26,132481.0,25.5155,25.5252,25.5058,25.5252,132481.0
2024-08-21 14:15:00,26.26,26.28,26.25,26.28,133926.0,25.5252,25.5446,25.5155,25.5446,133926.0
2024-08-21 14:20:00,26.28,26.29,26.26,26.28,185772.0,25.5446,25.5544,25.5252,25.5446,185772.0
2024-08-21 14:25:00,26.28,26.28,26.26,26.28,105589.0,25.5446,25.5446,25.5252,25.5446,105589.0
2024-08-21 14:30:00,26.28,26.29,26.27,26.29,176418.0,25.5446,25.5544,25.5349,25.5544,176418.0
2024-08-21 14:35:00,26.28,26.28,26.26,26.27,180751.0,25.5446,25.5446,25.5252,25.5349,180751.0
2024-08-21 14:40:00,26.27,26.28,26.26,26.28,118023.0,25.5349,25.5446,25.5252,25.5446,118023.0
2024-08-21 14:45:00,26.27,26.28,26.26,26.27,294797.0,25.5349,25.5446,25.5252,25.5349,294797.0
2024-08-21 14:50:00,26.27,26.28,26.26,26.27,114806.0,25.5349,25.5446,25.5252,25.5349,114806.0
2024-08-21 14:55:00,26.27,26.27,26.26,26.27,53517.0,25.5349,25.5349,25.5252,25.5349,53517.0
2024-08-21 15:00:00,26.26,26.27,26.25,26.26,105264.0,25.5252,25.5349,25.5155,25.5252,105264.0
2024-08-21 15:05:00,26.26,26.28,26.25,26.27,186270.0,25.5252,25.5446,25.5155,25.5349,186270.0
2024-08-21 15:10:00,26.27,26.27,26.26,26.26,73896.0,25.5349,25.5349,25.5252,25.5252,73896.0
2024-08-21 15:15:00,26.26,26.27,26.25,26.26,227669.0,25.5252,25.5349,25.5155,25.5252,227669.0
2024-08-21 15:20:00,26.26,26.27,26.25,26.26,250352.0,25.5252,25.5349,25.5155,25.5252,250352.0
2024-08-21 15:25:00,26.26,26.27,26.25,26.25,202511.0,25.5252,25.5349,25.5155,25.5155,202511.0
2024-08-21 15:30:00,26.26,26.26,26.24,26.26,169815.0,25.5252,25.5252,25.5058,25.5252,169815.0
2024-08-21 15:35:00,26.26,26.26,26.25,26.26,161802.0,25.5252,25.5252,25.5155,25.5252,161802.0
2024-08-21 15:40:00,26.26,26.27,26.25,26.27,246273.0,25.5252,25.5349,25.5155,25.5349,246273.0
2024-08-21 15:45:00,26.26,26.27,26.25,26.26,291639.0,25.5252,25.5349,25.5155,25.5252,291639.0
2024-08-21 15:50:00,26.26,26.26,26.24,26.25,1145165.0,25.5252,25.5252,25.5058,25.5155,1145165.0
2024-08-21 15:55:00,26.25,26.29,26.25,26.27,3281309.0,25.5155,25.5544,25.5155,25.5349,3281309.0
2024-08-22 09:30:00,26.36,26.36,26.23,26.25,840809.0,25.6224,25.6224,25.496,25.5155,840809.0
2024-08-22 09:35:00,26.25,26.25,26.18,26.19,208947.0,25.5155,25.5155,25.4474,25.4572,208947.0
2024-08-22 09:40:00,26.2,26.22,26.18,26.22,149685.0,25.4669,25.4863,25.4474,25.4863,149685.0
2024-08-22 09:45:00,26.22,26.23,26.17,26.21,256885.0,25.4863,25.496,25.4377,25.4766,256885.0
2024-08-22 09:50:00,26.21,26.23,26.18,26.22,178322.0,25.4766,25.496,25.4474,25.4863,178322.0
2024-08-22 09:55:00,26.22,26.25,26.21,26.24,173187.0,25.4863,25.5155,25.4766,25.5058,173187.0
2024-08-22 10:00:00,26.23,26.28,26.23,26.23,188761.0,25.496,25.5446,25.496,25.496,188761.0
2024-08-22 10:05:00,26.23,26.23,26.19,26.2,132682.0,25.496,25.496,25.4572,25.4669,132682.0
2024-08-22 10:10:00,26.2,26.2,26.15,26.17,295150.0,25.4669,25.4669,25.4183,25.4377,295150.0
2024-08-22 10:15:00,26.17,26.2,26.16,26.19,208613.0,25.4377,25.4669,25.428,25.4572,208613.0
2024-08-22 10:20:00,26.18,26.18,26.11,26.12,294708.0,25.4474,25.4474,25.3794,25.3891,294708.0
2024-08-22 10:25:00,26.13,26.15,26.13,26.15,221790.0,25.3988,25.4183,25.3988,25.4183,221790.0
2024-08-22 10:30:00,26.14,26.15,26.11,26.12,308763.0,25.4086,25.4183,25.3794,25.3891,308763.0
2024-08-22 10:35:00,26.12,26.13,26.1,26.12,191596.0,25.3891,25.3988,25.3697,25.3891,191596.0
2024-08-22 10:40:00,26.13,26.13,26.06,26.07,479346.0,25.3988,25.3988,25.3308,25.3405,479346.0
2024-08-22 10:45:00,26.07,26.11,26.06,26.08,370216.0,25.3405,25.3794,25.3308,25.3502,370216.0
2024-08-22 10:50:00,26.08,26.1,26.07,26.08,268973.0,25.3502,25.3697,25.3405,25.3502,268973.0
2024-08-22 10:55:00,26.08,26.09,26.06,26.07,403693.0,25.3502,25.36,25.3308,25.3405,403693.0
2024-08-22 11:00:00,26.07,26.09,26.07,26.07,318577.0,25.3405,25.36,25.3405,25.3405,318577.0
2024-08-22 11:05:00,26.08,26.09,26.06,26.07,179802.0,25.3502,25.36,25.3308,25.3405,179802.0
2024-08-22 11:10:00,26.07,26.07,26.03,26.04,443237.0,25.3405,25.3405,25.3016,25.3114,443237.0
2024-08-22 11:15:00,26.04,26.06,26.03,26.03,299928.0,25.3114,25.3308,25.3016,25.3016,299928.0
2024-08-22 11:20:00,26.03,26.04,26.0,26.02,352556.0,25.3016,25.3114,25.2725,25.2919,352556.0
2024-08-22 11:25:00,26.02,26.03,26.0,26.02,213301.0,25.2919,25.3016,25.2725,25.2919,213301.0
2024-08-22 11:30:00,26.03,26.03,25.98,26.0,460744.0,25.3016,25.3016,25.253,25.2725,460744.0
2024-08-22 11:35:00,26.0,26.02,25.99,26.0,499852.0,25.2725,25.2919,25.2627,25.2725,499852.0
2024-08-22 11:40:00,26.0,26.01,25.96,25.99,339250.0,25.2725,25.2822,25.2336,25.2627,339250.0
2024-08-22 11:45:00,25.99,26.02,25.98,25.99,607746.0,25.2627,25.2919,25.253,25.2627,607746.0
2024-08-22 11:50:00,25.99,25.99,25.96,25.98,594098.0,25.2627,25.2627,25.2336,25.253,594098.0
2024-08-22 11:55:00,25.98,26.02,25.96,26.02,534522.0,25.253,25.2919,25.2336,25.2919,534522.0
2024-08-22 12:00:00,26.01,26.04,26.0,26.03,350715.0,25.2822,25.3114,25.2725,25.3016,350715.0
2024-08-22 12:05:00,26.03,26.04,26.02,26.03,363590.0,25.3016,25.3114,25.2919,25.3016,363590.0
2024-08-22 12:10:00,26.03,26.04,26.02,26.03,183117.0,25.3016,25.3114,25.2919,25.3016,183117.0
2024-08-22 12:15:00,26.03,26.03,26.01,26.03,128452.0,25.3016,25.3016,25.2822,25.3016,128452.0
2024-08-22 12:20:00,26.03,26.06,26.02,26.05,125540.0,25.3016,25.3308,25.2919,25.3211,125540.0
2024-08-22 12:25:00,26.05,26.06,26.04,26.05,118633.0,25.3211,25.3308,25.3114,25.3211,118633.0
2024-08-22 12:30:00,26.05,26.06,26.03,26.04,136185.0,25.3211,25.3308,25.3016,25.3114,136185.0
2024-08-22 12:35:00,26.04,26.05,26.03,26.04,166262.0,25.3114,25.3211,25.3016,25.3114,166262.0
2024-08-22 12:40:00,26.04,26.05,26.03,26.04,189997.0,25.3114,25.3211,25.3016,25.3114,189997.0
2024-08-22 12:45:00,26.04,26.04,26.02,26.03,95094.0,25.3114,25.3114,25.2919,25.3016,95094.0
2024-08-22 12:50:00,26.03,26.03,26.0,26.01,67380.0,25.3016,25.3016,25.2725,25.2822,67380.0
2024-08-22 12:55:00,26.01,26.02,25.99,26.02,176681.0,25.2822,25.2919,25.2627,25.2919,176681.0
2024-08-22 13:00:00,26.02,26.02,26.0,26.01,142609.0,25.2919,25.2919,25.2725,25.2822,142609.0
2024-08-22 13:05:00,26.0,26.01,25.99,26.01,232414.0,25.2725,25.2822,25.2627,25.2822,232414.0
2024-08-22 13:10:00,26.01,26.03,26.0,26.03,182734.0,25.2822,25.3016,25.2725,25.3016,182734.0
2024-08-22 13:15:00,26.03,26.03,26.02,26.03,60643.0,25.3016,25.3016,25.2919,25.3016,60643.0
2024-08-22 13:20:00,26.03,26.04,26.02,26.03,212161.0,25.3016,25.3114,25.2919,25.3016,212161.0
2024-08-22 13:25:00,26.02,26.03,26.01,26.02,122080.0,25.2919,25.3016,25.2822,25.2919,122080.0
2024-08-22 13:30:00,26.02,26.02,25.99,26.02,207292.0,25.2919,25.2919,25.2627,25.2919,207292.0
2024-08-22 13:35:00,26.02,26.03,26.01,26.03,112876.0,25.2919,25.3016,25.2822,25.3016,112876.0
2024-08-22 13:40:00,26.03,26.03,26.01,26.02,112238.0,25.3016,25.3016,25.2822,25.2919,112238.0
2024-08-22 13:45:00,26.02,26.03,26.01,26.02,143461.0,25.2919,25.3016,25.2822,25.2919,143461.0
2024-08-22 13:50:00,26.02,26.03,25.99,26.0,237003.0,25.2919,25.3016,25.2627,25.2725,237003.0
2024-08-22 13:55:00,26.0,26.0,25.99,26.0,283992.0,25.2725,25.2725,25.2627,25.2725,283992.0
2024-08-22 14:00:00,26.0,26.0,25.99,26.0,109467.0,25.2725,25.2725,25.2627,25.2725,109467.0
2024-08-22 14:05:00,26.0,26.02,25.99,26.02,104083.0,25.2725,25.2919,25.2627,25.2919,104083.0
2024-08-22 14:10:00,26.02,26.03,26.01,26.03,83319.0,25.2919,25.3016,25.2822,25.3016,83319.0
2024-08-22 14:15:00,26.03,26.05,26.03,26.05,130603.0,25.3016,25.3211,25.3016,25.3211,130603.0
2024-08-22 14:20:00,26.05,26.05,26.02,26.02,168259.0,25.3211,25.3211,25.2919,25.2919,168259.0
2024-08-22 14:25:00,26.02,26.05,26.02,26.05,220083.0,25.2919,25.3211,25.2919,25.3211,220083.0
2024-08-22 14:30:00,26.05,26.06,26.03,26.05,185084.0,25.3211,25.3308,25.3016,25.3211,185084.0
2024-08-22 14:35:00,26.05,26.06,26.04,26.06,193732.0,25.3211,25.3308,25.3114,25.3308,193732.0
2024-08-22 14:40:00,26.06,26.07,26.05,26.07,118014.0,25.3308,25.3405,25.3211,25.3405,118014.0
2024-08-22 14:45:00,26.07,26.08,26.06,26.06,243041.0,25.3405,25.3502,25.3308,25.3308,243041.0
2024-08-22 14:50:00,26.07,26.07,26.06,26.07,92297.0,25.3405,25.3405,25.3308,25.3405,92297.0
2024-08-22 14:55:00,26.06,26.07,26.05,26.07,417565.0,25.3308,25.3405,25.3211,25.3405,417565.0
2024-08-22 15:00:00,26.07,26.09,26.06,26.09,187325.0,25.3405,25.36,25.3308,25.36,187325.0
2024-08-22 15:05:00,26.09,26.11,26.08,26.09,437353.0,25.36,25.3794,25.3502,25.36,437353.0
2024-08-22 15:10:00,26.09,26.1,26.07,26.08,258111.0,25.36,25.3697,25.3405,25.3502,258111.0
2024-08-22 15:15:00,26.08,26.09,26.07,26.08,365010.0,25.3502,25.36,25.3405,25.3502,365010.0
2024-08-22 15:20:00,26.07,26.08,26.06,26.07,266882.0,25.3405,25.3502,25.3308,25.3405,266882.0
2024-08-22 15:25:00,26.07,26.08,26.06,26.07,181293.0,25.3405,25.3502,25.3308,25.3405,181293.0
2024-08-22 15:30:00,26.07,26.08,26.07,26.07,118154.0,25.3405,25.3502,25.3405,25.3405,118154.0
2024-08-22 15:35:00,26.08,26.08,26.06,26.08,372239.0,25.3502,25.3502,25.3308,25.3502,372239.0
2024-08-22 15:40:00,26.07,26.08,26.06,26.06,232766.0,25.3405,25.3502,25.3308,25.3308,232766.0
2024-08-22 15:45:00,26.07,26.09,26.06,26.09,1026087.0,25.3405,25.36,25.3308,25.36,1026087.0
2024-08-22 15:50:00,26.08,26.09,26.06,26.07,1146354.0,25.3502,25.36,25.3308,25.3405,1146354.0
2024-08-22 15:55:00,26.07,26.07,26.05,26.07,2985015.0,25.3405,25.3405,25.3211,25.3405,2985015.0
2024-08-23 09:30:00,26.31,26.38,26.28,26.3,663523.0,25.5738,25.6418,25.5446,25.5641,663523.0
2024-08-23 09:35:00,26.3,26.31,26.24,26.27,172474.0,25.5641,25.5738,25.5058,25.5349,172474.0
2024-08-23 09:40:00,26.28,26.3,26.24,26.26,209545.0,25.5446,25.5641,25.5058,25.5252,209545.0
2024-08-23 09:45:00,26.26,26.3,26.24,26.29,201719.0,25.5252,25.5641,25.5058,25.5544,201719.0
2024-08-23 09:50:00,26.3,26.32,26.29,26.3,152959.0,25.5641,25.5835,25.5544,25.5641,152959.0
2024-08-23 09:55:00,26.3,26.3,26.26,26.3,195414.0,25.5641,25.5641,25.5252,25.5641,195414.0
2024-08-23 10:00:00,26.3,26.46,26.29,26.46,484858.0,25.5641,25.7196,25.5544,25.7196,484858.0
2024-08-23 10:05:00,26.46,26.47,26.42,26.47,307226.0,25.7196,25.7293,25.6807,25.7293,307226.0
2024-08-23 10:10:00,26.47,26.5,26.46,26.47,392045.0,25.7293,25.7585,25.7196,25.7293,392045.0
2024-08-23 10:15:00,26.46,26.47,26.37,26.41,741760.0,25.7196,25.7293,25.6321,25.671,741760.0
2024-08-23 10:20:00,26.41,26.46,26.39,26.46,329348.0,25.671,25.7196,25.6516,25.7196,329348.0
2024-08-23 10:25:00,26.46,26.52,26.44,26.5,190042.0,25.7196,25.7779,25.7002,25.7585,190042.0
2024-08-23 10:30:00,26.51,26.52,26.48,26.49,299889.0,25.7682,25.7779,25.739,25.7488,299889.0
2024-08-23 10:35:00,26.49,26.49,26.45,26.48,343327.0,25.7488,25.7488,25.7099,25.739,343327.0
2024-08-23 10:40:00,26.47,26.5,26.45,26.5,152957.0,25.7293,25.7585,25.7099,25.7585,152957.0
2024-08-23 10:45:00,26.5,26.51,26.4,26.42,578015.0,25.7585,25.7682,25.6613,25.6807,578015.0
2024-08-23 10:50:00,26.42,26.44,26.39,26.43,467255.0,25.6807,25.7002,25.6516,25.6904,467255.0
2024-08-23 10:55:00,26.42,26.46,26.42,26.45,306228.0,25.6807,25.7196,25.6807,25.7099,306228.0
2024-08-23 11:00:00,26.44,26.49,26.43,26.49,425709.0,25.7002,25.7488,25.6904,25.7488,425709.0
2024-08-23 11:05:00,26.49,26.52,26.48,26.51,429054.0,25.7488,25.7779,25.739,25.7682,429054.0
2024-08-23 11:10:00,26.51,26.52,26.48,26.52,238217.0,25.7682,25.7779,25.739,25.7779,238217.0
2024-08-23 11:15:00,26.52,26.56,26.51,26.55,685204.0,25.7779,25.8168,25.7682,25.8071,685204.0
2024-08-23 11:20:00,26.55,26.57,26.54,26.55,306568.0,25.8071,25.8265,25.7974,25.8071,306568.0
2024-08-23 11:25:00,26.55,26.56,26.52,26.52,404690.0,25.8071,25.8168,25.7779,25.7779,404690.0
2024-08-23 11:30:00,26.52,26.53,26.51,26.52,284373.0,25.7779,25.7876,25.7682,25.7779,284373.0
2024-08-23 11:35:00,26.52,26.54,26.51,26.53,287972.0,25.7779,25.7974,25.7682,25.7876,287972.0
2024-08-23 11:40:00,26.54,26.55,26.5,26.51,283483.0,25.7974,25.8071,25.7585,25.7682,283483.0
2024-08-23 11:45:00,26.51,26.51,26.49,26.5,252206.0,25.7682,25.7682,25.7488,25.7585,252206.0
2024-08-23 11:50:00,26.49,26.5,26.47,26.48,350826.0,25.7488,25.7585,25.7293,25.739,350826.0
2024-08-23 11:55:00,26.48,26.5,26.47,26.49,172234.0,25.739,25.7585,25.7293,25.7488,172234.0
2024-08-23 12:00:00,26.49,26.49,26.45,26.49,172069.0,25.7488,25.7488,25.7099,25.7488,172069.0
2024-08-23 12:05:00,26.49,26.51,26.47,26.51,265357.0,25.7488,25.7682,25.7293,25.7682,265357.0
2024-08-23 12:10:00,26.51,26.51,26.47,26.48,189670.0,25.7682,25.7682,25.7293,25.739,189670.0
2024-08-23 12:15:00,26.48,26.51,26.47,26.51,185792.0,25.739,25.7682,25.7293,25.7682,185792.0
2024-08-23 12:20:00,26.51,26.52,26.49,26.49,152621.0,25.7682,25.7779,25.7488,25.7488,152621.0
2024-08-23 12:25:00,26.5,26.5,26.48,26.49,139649.0,25.7585,25.7585,25.739,25.7488,139649.0
2024-08-23 12:30:00,26.49,26.51,26.48,26.5,244527.0,25.7488,25.7682,25.739,25.7585,244527.0
2024-08-23 12:35:00,26.5,26.52,26.5,26.52,246662.0,25.7585,25.7779,25.7585,25.7779,246662.0
2024-08-23 12:40:00,26.52,26.52,26.47,26.48,320035.0,25.7779,25.7779,25.7293,25.739,320035.0
2024-08-23 12:45:00,26.48,26.48,26.46,26.46,140444.0,25.739,25.739,25.7196,25.7196,140444.0
2024-08-23 12:50:00,26.47,26.49,26.46,26.49,65329.0,25.7293,25.7488,25.7196,25.7488,65329.0
2024-08-23 12:55:00,26.49,26.51,26.48,26.49,95125.0,25.7488,25.7682,25.739,25.7488,95125.0
2024-08-23 13:00:00,26.48,26.5,26.47,26.5,90027.0,25.739,25.7585,25.7293,25.7585,90027.0
2024-08-23 13:05:00,26.5,26.51,26.49,26.51,62935.0,25.7585,25.7682,25.7488,25.7682,62935.0
2024-08-23 13:10:00,26.51,26.51,26.48,26.5,602406.0,25.7682,25.7682,25.739,25.7585,602406.0
2024-08-23 13:15:00,26.5,26.51,26.49,26.5,86629.0,25.7585,25.7682,25.7488,25.7585,86629.0
2024-08-23 13:20:00,26.5,26.51,26.49,26.5,80636.0,25.7585,25.7682,25.7488,25.7585,80636.0
2024-08-23 13:25:00,26.51,26.51,26.5,26.51,33922.0,25.7682,25.7682,25.7585,25.7682,33922.0
2024-08-23 13:30:00,26.51,26.52,26.5,26.52,158206.0,25.7682,25.7779,25.7585,25.7779,158206.0
2024-08-23 13:35:00,26.52,26.52,26.49,26.51,137717.0,25.7779,25.7779,25.7488,25.7682,137717.0
2024-08-23 13:40:00,26.51,26.51,26.49,26.51,87878.0,25.7682,25.7682,25.7488,25.7682,87878.0
2024-08-23 13:45:00,26.5,26.5,26.49,26.5,48069.0,25.7585,25.7585,25.7488,25.7585,48069.0
2024-08-23 13:50:00,26.5,26.5,26.49,26.5,59333.0,25.7585,25.7585,25.7488,25.7585,59333.0
2024-08-23 13:55:00,26.5,26.5,26.48,26.49,77441.0,25.7585,25.7585,25.739,25.7488,77441.0
2024-08-23 14:00:00,26.49,26.49,26.48,26.49,46849.0,25.7488,25.7488,25.739,25.7488,46849.0
2024-08-23 14:05:00,26.49,26.49,26.48,26.48,42861.0,25.7488,25.7488,25.739,25.739,42861.0
2024-08-23 14:10:00,26.49,26.49,26.48,26.48,47749.0,25.7488,25.7488,25.739,25.739,47749.0
2024-08-23 14:15:00,26.49,26.49,26.48,26.48,53744.0,25.7488,25.7488,25.739,25.739,53744.0
2024-08-23 14:20:00,26.49,26.49,26.47,26.49,184995.0,25.7488,25.7488,25.7293,25.7488,184995.0
2024-08-23 14:25:00,26.49,26.49,26.48,26.49,63751.0,25.7488,25.7488,25.739,25.7488,63751.0
2024-08-23 14:30:00,26.48,26.49,26.47,26.48,118156.0,25.739,25.7488,25.7293,25.739,118156.0
2024-08-23 14:35:00,26.48,26.48,26.47,26.47,42801.0,25.739,25.739,25.7293,25.7293,42801.0
2024-08-23 14:40:00,26.48,26.49,26.47,26.48,201915.0,25.739,25.7488,25.7293,25.739,201915.0
2024-08-23 14:45:00,26.48,26.48,26.47,26.48,78653.0,25.739,25.739,25.7293,25.739,78653.0
2024-08-23 14:50:00,26.48,26.48,26.47,26.48,56733.0,25.739,25.739,25.7293,25.739,56733.0
2024-08-23 14:55:00,26.47,26.48,26.45,26.45,186184.0,25.7293,25.739,25.7099,25.7099,186184.0
2024-08-23 15:00:00,26.46,26.46,26.44,26.45,119868.0,25.7196,25.7196,25.7002,25.7099,119868.0
2024-08-23 15:05:00,26.45,26.48,26.44,26.48,158882.0,25.7099,25.739,25.7002,25.739,158882.0
2024-08-23 15:10:00,26.48,26.49,26.47,26.48,196903.0,25.739,25.7488,25.7293,25.739,196903.0
2024-08-23 15:15:00,26.48,26.49,26.47,26.48,137095.0,25.739,25.7488,25.7293,25.739,137095.0
2024-08-23 15:20:00,26.48,26.48,26.47,26.48,64661.0,25.739,25.739,25.7293,25.739,64661.0
2024-08-23 15:25:00,26.48,26.48,26.47,26.48,192404.0,25.739,25.739,25.7293,25.739,192404.0
2024-08-23 15:30:00,26.48,26.48,26.47,26.48,84696.0,25.739,25.739,25.7293,25.739,84696.0
2024-08-23 15:35:00,26.48,26.48,26.46,26.46,601832.0,25.739,25.739,25.7196,25.7196,601832.0
2024-08-23 15:40:00,26.46,26.48,26.46,26.48,355342.0,25.7196,25.739,25.7196,25.739,355342.0
2024-08-23 15:45:00,26.47,26.48,26.47,26.47,429871.0,25.7293,25.739,25.7293,25.7293,429871.0
2024-08-23 15:50:00,26.48,26.49,26.47,26.49,1478702.0,25.739,25.7488,25.7293,25.7488,1478702.0
2024-08-23 15:55:00,26.49,26.52,26.48,26.51,4309882.0,25.7488,25.7779,25.739,25.7682,4309882.0
2024-08-26 09:30:00,26.23,26.24,26.15,26.2,856531.0,25.496,25.5058,25.4183,25.4669,856531.0
2024-08-26 09:35:00,26.2,26.25,26.18,26.25,394035.0,25.4669,25.5155,25.4474,25.5155,394035.0
2024-08-26 09:40:00,26.25,26.29,26.24,26.27,547267.0,25.5155,25.5544,25.5058,25.5349,547267.0
2024-08-26 09:45:00,26.27,26.31,26.23,26.29,273172.0,25.5349,25.5738,25.496,25.5544,273172.0
2024-08-26 09:50:00,26.3,26.32,26.24,26.26,326232.0,25.5641,25.5835,25.5058,25.5252,326232.0
2024-08-26 09:55:00,26.26,26.35,26.25,26.35,3742752.0,25.5252,25.6127,25.5155,25.6127,3742752.0
2024-08-26 10:00:00,26.35,26.37,26.34,26.37,226812.0,25.6127,25.6321,25.603,25.6321,226812.0
2024-08-26 10:05:00,26.37,26.37,26.31,26.33,222552.0,25.6321,25.6321,25.5738,25.5932,222552.0
2024-08-26 10:10:00,26.33,26.35,26.31,26.33,202147.0,25.5932,25.6127,25.5738,25.5932,202147.0
2024-08-26 10:15:00,26.33,26.34,26.3,26.31,277754.0,25.5932,25.603,25.5641,25.5738,277754.0
2024-08-26 10:20:00,26.3,26.34,26.3,26.31,225731.0,25.5641,25.603,25.5641,25.5738,225731.0
2024-08-26 10:25:00,26.32,26.33,26.26,26.28,276793.0,25.5835,25.5932,25.5252,25.5446,276793.0
2024-08-26 10:30:00,26.28,26.29,26.23,26.27,506236.0,25.5446,25.5544,25.496,25.5349,506236.0
2024-08-26 10:35:00,26.27,26.28,26.25,26.26,204023.0,25.5349,25.5446,25.5155,25.5252,204023.0
2024-08-26 10:40:00,26.25,26.26,26.22,26.24,243017.0,25.5155,25.5252,25.4863,25.5058,243017.0
2024-08-26 10:45:00,26.24,26.27,26.24,26.26,459665.0,25.5058,25.5349,25.5058,25.5252,459665.0
2024-08-26 10:50:00,26.25,26.31,26.25,26.29,289281.0,25.5155,25.5738,25.5155,25.5544,289281.0
2024-08-26 10:55:00,26.29,26.3,26.26,26.28,230893.0,25.5544,25.5641,25.5252,25.5446,230893.0
2024-08-26 11:00:00,26.28,26.3,26.27,26.29,291920.0,25.5446,25.5641,25.5349,25.5544,291920.0
2024-08-26 11:05:00,26.29,26.3,26.27,26.29,182790.0,25.5544,25.5641,25.5349,25.5544,182790.0
2024-08-26 11:10:00,26.29,26.3,26.28,26.29,221928.0,25.5544,25.5641,25.5446,25.5544,221928.0
2024-08-26 11:15:00,26.29,26.31,26.27,26.28,352025.0,25.5544,25.5738,25.5349,25.5446,352025.0
2024-08-26 11:20:00,26.28,26.29,26.26,26.28,339267.0,25.5446,25.5544,25.5252,25.5446,339267.0
2024-08-26 11:25:00,26.28,26.3,26.26,26.3,127114.0,25.5446,25.5641,25.5252,25.5641,127114.0
2024-08-26 11:30:00,26.29,26.3,26.28,26.29,129284.0,25.5544,25.5641,25.5446,25.5544,129284.0
2024-08-26 11:35:00,26.29,26.3,26.28,26.3,46789.0,25.5544,25.5641,25.5446,25.5641,46789.0
2024-08-26 11:40:00,26.3,26.31,26.29,26.3,282698.0,25.5641,25.5738,25.5544,25.5641,282698.0
2024-08-26 11:45:00,26.3,26.3,26.27,26.28,321634.0,25.5641,25.5641,25.5349,25.5446,321634.0
2024-08-26 11:50:00,26.29,26.29,26.27,26.27,218636.0,25.5544,25.5544,25.5349,25.5349,218636.0
2024-08-26 11:55:00,26.27,26.28,26.26,26.27,196753.0,25.5349,25.5446,25.5252,25.5349,196753.0
2024-08-26 12:00:00,26.27,26.27,26.24,26.25,217662.0,25.5349,25.5349,25.5058,25.5155,217662.0
2024-08-26 12:05:00,26.26,26.26,26.25,26.25,54663.0,25.5252,25.5252,25.5155,25.5155,54663.0
2024-08-26 12:10:00,26.26,26.27,26.24,26.26,124475.0,25.5252,25.5349,25.5058,25.5252,124475.0
2024-08-26 12:15:00,26.26,26.27,26.25,26.27,151490.0,25.5252,25.5349,25.5155,25.5349,151490.0
2024-08-26 12:20:00,26.27,26.29,26.26,26.28,215711.0,25.5349,25.5544,25.5252,25.5446,215711.0
2024-08-26 12:25:00,26.28,26.29,26.27,26.28,87978.0,25.5446,25.5544,25.5349,25.5446,87978.0
2024-08-26 12:30:00,26.28,26.28,26.27,26.28,54226.0,25.5446,25.5446,25.5349,25.5446,54226.0
2024-08-26 12:35:00,26.28,26.29,26.27,26.28,189841.0,25.5446,25.5544,25.5349,25.5446,189841.0
2024-08-26 12:40:00,26.28,26.31,26.27,26.3,203756.0,25.5446,25.5738,25.5349,25.5641,203756.0
2024-08-26 12:45:00,26.3,26.31,26.29,26.29,149381.0,25.5641,25.5738,25.5544,25.5544,149381.0
2024-08-26 12:50:00,26.29,26.31,26.29,26.3,135969.0,25.5544,25.5738,25.5544,25.5641,135969.0
2024-08-26 12:55:00,26.3,26.3,26.28,26.3,241044.0,25.5641,25.5641,25.5446,25.5641,241044.0
2024-08-26 13:00:00,26.3,26.32,26.29,26.32,135903.0,25.5641,25.5835,25.5544,25.5835,135903.0
2024-08-26 13:05:00,26.31,26.32,26.29,26.3,149743.0,25.5738,25.5835,25.5544,25.5641,149743.0
2024-08-26 13:10:00,26.3,26.32,26.29,26.32,191677.0,25.5641,25.5835,25.5544,25.5835,191677.0
2024-08-26 13:15:00,26.32,26.32,26.3,26.3,208798.0,25.5835,25.5835,25.5641,25.5641,208798.0
2024-08-26 13:20:00,26.3,26.32,26.3,26.3,115363.0,25.5641,25.5835,25.5641,25.5641,115363.0
2024-08-26 13:25:00,26.3,26.31,26.3,26.3,52172.0,25.5641,25.5738,25.5641,25.5641,52172.0
2024-08-26 13:30:00,26.31,26.31,26.29,26.3,127744.0,25.5738,25.5738,25.5544,25.5641,127744.0
2024-08-26 13:35:00,26.3,26.3,26.27,26.28,164347.0,25.5641,25.5641,25.5349,25.5446,164347.0
2024-08-26 13:40:00,26.28,26.29,26.27,26.29,131576.0,25.5446,25.5544,25.5349,25.5544,131576.0
2024-08-26 13:45:00,26.28,26.28,26.25,26.27,118824.0,25.5446,25.5446,25.5155,25.5349,118824.0
2024-08-26 13:50:00,26.27,26.27,26.25,26.26,142649.0,25.5349,25.5349,25.5155,25.5252,142649.0
2024-08-26 13:55:00,26.27,26.27,26.25,26.25,174267.0,25.5349,25.5349,25.5155,25.5155,174267.0
2024-08-26 14:00:00,26.25,26.26,26.24,26.25,146959.0,25.5155,25.5252,25.5058,25.5155,146959.0
2024-08-26 14:05:00,26.24,26.25,26.23,26.25,144354.0,25.5058,25.5155,25.496,25.5155,144354.0
2024-08-26 14:10:00,26.25,26.26,26.24,26.26,86024.0,25.5155,25.5252,25.5058,25.5252,86024.0
2024-08-26 14:15:00,26.26,26.27,26.25,26.26,157859.0,25.5252,25.5349,25.5155,25.5252,157859.0
2024-08-26 14:20:00,26.26,26.28,26.25,26.28,123980.0,25.5252,25.5446,25.5155,25.5446,123980.0
2024-08-26 14:25:00,26.28,26.28,26.27,26.28,27595.0,25.5446,25.5446,25.5349,25.5446,27595.0
2024-08-26 14:30:00,26.28,26.28,26.27,26.28,127107.0,25.5446,25.5446,25.5349,25.5446,127107.0
2024-08-26 14:35:00,26.28,26.29,26.27,26.29,64338.0,25.5446,25.5544,25.5349,25.5544,64338.0
2024-08-26 14:40:00,26.29,26.3,26.28,26.3,134926.0,25.5544,25.5641,25.5446,25.5641,134926.0
2024-08-26 14:45:00,26.3,26.3,26.29,26.3,71717.0,25.5641,25.5641,25.5544,25.5641,71717.0
2024-08-26 14:50:00,26.3,26.3,26.28,26.28,312848.0,25.5641,25.5641,25.5446,25.5446,312848.0
2024-08-26 14:55:00,26.28,26.3,26.28,26.3,234383.0,25.5446,25.5641,25.5446,25.5641,234383.0
2024-08-26 15:00:00,26.3,26.3,26.28,26.28,284970.0,25.5641,25.5641,25.5446,25.5446,284970.0
2024-08-26 15:05:00,26.28,26.29,26.24,26.26,385078.0,25.5446,25.5544,25.5058,25.5252,385078.0
2024-08-26 15:10:00,26.26,26.29,26.26,26.29,98392.0,25.5252,25.5544,25.5252,25.5544,98392.0
2024-08-26 15:15:00,26.29,26.29,26.26,26.27,192904.0,25.5544,25.5544,25.5252,25.5349,192904.0
2024-08-26 15:20:00,26.27,26.27,26.26,26.26,88969.0,25.5349,25.5349,25.5252,25.5252,88969.0
2024-08-26 15:25:00,26.27,26.28,26.26,26.28,158590.0,25.5349,25.5446,25.5252,25.5446,158590.0
2024-08-26 15:30:00,26.28,26.28,26.26,26.27,271416.0,25.5446,25.5446,25.5252,25.5349,271416.0
2024-08-26 15:35:00,26.27,26.28,26.26,26.28,151434.0,25.5349,25.5446,25.5252,25.5446,151434.0
2024-08-26 15:40:00,26.28,26.28,26.27,26.28,121507.0,25.5446,25.5446,25.5349,25.5446,121507.0
2024-08-26 15:45:00,26.28,26.29,26.27,26.29,841338.0,25.5446,25.5544,25.5349,25.5544,841338.0
2024-08-26 15:50:00,26.28,26.29,26.27,26.28,483463.0,25.5446,25.5544,25.5349,25.5446,483463.0
2024-08-26 15:55:00,26.28,26.29,26.26,26.27,1722378.0,25.5446,25.5544,25.5252,25.5349,1722378.0
2024-08-27 09:30:00,26.62,26.68,26.6,26.63,729213.0,25.8751,25.9334,25.8557,25.8848,729213.0
2024-08-27 09:35:00,26.62,26.65,26.59,26.62,379455.0,25.8751,25.9043,25.846,25.8751,379455.0
2024-08-27 09:40:00,26.63,26.63,26.54,26.55,416343.0,25.8848,25.8848,25.7974,25.8071,416343.0
2024-08-27 09:45:00,26.55,26.6,26.54,26.58,453256.0,25.8071,25.8557,25.7974,25.8362,453256.0
2024-08-27 09:50:00,26.58,26.6,26.57,26.58,248056.0,25.8362,25.8557,25.8265,25.8362,248056.0
2024-08-27 09:55:00,26.58,26.58,26.55,26.58,279786.0,25.8362,25.8362,25.8071,25.8362,279786.0
2024-08-27 10:00:00,26.58,26.59,26.54,26.56,156630.0,25.8362,25.846,25.7974,25.8168,156630.0
2024-08-27 10:05:00,26.57,26.57,26.52,26.54,263494.0,25.8265,25.8265,25.7779,25.7974,263494.0
2024-08-27 10:10:00,26.54,26.56,26.53,26.54,167018.0,25.7974,25.8168,25.7876,25.7974,167018.0
2024-08-27 10:15:00,26.54,26.54,26.51,26.52,246270.0,25.7974,25.7974,25.7682,25.7779,246270.0
2024-08-27 10:20:00,26.52,26.56,26.49,26.56,313723.0,25.7779,25.8168,25.7488,25.8168,313723.0
2024-08-27 10:25:00,26.56,26.57,26.53,26.55,389024.0,25.8168,25.8265,25.7876,25.8071,389024.0
2024-08-27 10:30:00,26.55,26.58,26.54,26.57,310937.0,25.8071,25.8362,25.7974,25.8265,310937.0
2024-08-27 10:35:00,26.57,26.59,26.56,26.58,168275.0,25.8265,25.846,25.8168,25.8362,168275.0
2024-08-27 10:40:00,26.58,26.59,26.55,26.56,216834.0,25.8362,25.846,25.8071,25.8168,216834.0
2024-08-27 10:45:00,26.57,26.57,26.54,26.55,138651.0,25.8265,25.8265,25.7974,25.8071,138651.0
2024-08-27 10:50:00,26.55,26.57,26.55,26.55,192176.0,25.8071,25.8265,25.8071,25.8071,192176.0
2024-08-27 10:55:00,26.56,26.58,26.55,26.57,239624.0,25.8168,25.8362,25.8071,25.8265,239624.0
2024-08-27 11:00:00,26.57,26.58,26.55,26.56,270866.0,25.8265,25.8362,25.8071,25.8168,270866.0
2024-08-27 11:05:00,26.57,26.57,26.54,26.55,233235.0,25.8265,25.8265,25.7974,25.8071,233235.0
2024-08-27 11:10:00,26.55,26.57,26.55,26.56,220630.0,25.8071,25.8265,25.8071,25.8168,220630.0
2024-08-27 11:15:00,26.55,26.57,26.53,26.55,287277.0,25.8071,25.8265,25.7876,25.8071,287277.0
2024-08-27 11:20:00,26.55,26.56,26.54,26.55,122369.0,25.8071,25.8168,25.7974,25.8071,122369.0
2024-08-27 11:25:00,26.55,26.55,26.54,26.54,86549.0,25.8071,25.8071,25.7974,25.7974,86549.0
2024-08-27 11:30:00,26.54,26.54,26.51,26.52,227010.0,25.7974,25.7974,25.7682,25.7779,227010.0
2024-08-27 11:35:00,26.52,26.53,26.51,26.52,185837.0,25.7779,25.7876,25.7682,25.7779,185837.0
2024-08-27 11:40:00,26.52,26.52,26.5,26.51,123915.0,25.7779,25.7779,25.7585,25.7682,123915.0
2024-08-27 11:45:00,26.51,26.52,26.5,26.51,120272.0,25.7682,25.7779,25.7585,25.7682,120272.0
2024-08-27 11:50:00,26.51,26.51,26.49,26.5,196060.0,25.7682,25.7682,25.7488,25.7585,196060.0
2024-08-27 11:55:00,26.5,26.51,26.49,26.51,192396.0,25.7585,25.7682,25.7488,25.7682,192396.0
2024-08-27 12:00:00,26.51,26.51,26.5,26.5,102244.0,25.7682,25.7682,25.7585,25.7585,102244.0
2024-08-27 12:05:00,26.5,26.52,26.5,26.52,201026.0,25.7585,25.7779,25.7585,25.7779,201026.0
2024-08-27 12:10:00,26.52,26.54,26.51,26.54,105030.0,25.7779,25.7974,25.7682,25.7974,105030.0
2024-08-27 12:15:00,26.53,26.54,26.52,26.52,128240.0,25.7876,25.7974,25.7779,25.7779,128240.0
2024-08-27 12:20:00,26.52,26.53,26.52,26.53,59826.0,25.7779,25.7876,25.7779,25.7876,59826.0
2024-08-27 12:25:00,26.53,26.53,26.51,26.53,129601.0,25.7876,25.7876,25.7682,25.7876,129601.0
2024-08-27 12:30:00,26.53,26.53,26.51,26.53,121617.0,25.7876,25.7876,25.7682,25.7876,121617.0
2024-08-27 12:35:00,26.53,26.53,26.51,26.52,55171.0,25.7876,25.7876,25.7682,25.7779,55171.0
2024-08-27 12:40:00,26.51,26.52,26.5,26.51,107949.0,25.7682,25.7779,25.7585,25.7682,107949.0
2024-08-27 12:45:00,26.51,26.52,26.5,26.52,105689.0,25.7682,25.7779,25.7585,25.7779,105689.0
2024-08-27 12:50:00,26.52,26.53,26.51,26.53,88589.0,25.7779,25.7876,25.7682,25.7876,88589.0
2024-08-27 12:55:00,26.53,26.53,26.52,26.52,119158.0,25.7876,25.7876,25.7779,25.7779,119158.0
2024-08-27 13:00:00,26.52,26.54,26.52,26.52,229660.0,25.7779,25.7974,25.7779,25.7779,229660.0
2024-08-27 13:05:00,26.53,26.53,26.51,26.52,105841.0,25.7876,25.7876,25.7682,25.7779,105841.0
2024-08-27 13:10:00,26.52,26.54,26.51,26.54,94959.0,25.7779,25.7974,25.7682,25.7974,94959.0
2024-08-27 13:15:00,26.54,26.55,26.53,26.55,89370.0,25.7974,25.8071,25.7876,25.8071,89370.0
2024-08-27 13:20:00,26.55,26.56,26.53,26.54,137123.0,25.8071,25.8168,25.7876,25.7974,137123.0
2024-08-27 13:25:00,26.54,26.56,26.53,26.55,130569.0,25.7974,25.8168,25.7876,25.8071,130569.0
2024-08-27 13:30:00,26.55,26.56,26.54,26.55,315703.0,25.8071,25.8168,25.7974,25.8071,315703.0
2024-08-27 13:35:00,26.55,26.56,26.55,26.56,142668.0,25.8071,25.8168,25.8071,25.8168,142668.0
2024-08-27 13:40:00,26.55,26.57,26.55,26.55,237629.0,25.8071,25.8265,25.8071,25.8071,237629.0
2024-08-27 13:45:00,26.55,26.56,26.55,26.56,34064.0,25.8071,25.8168,25.8071,25.8168,34064.0
2024-08-27 13:50:00,26.55,26.57,26.55,26.55,183688.0,25.8071,25.8265,25.8071,25.8071,183688.0
2024-08-27 13:55:00,26.55,26.58,26.55,26.57,71165.0,25.8071,25.8362,25.8071,25.8265,71165.0
2024-08-27 14:00:00,26.57,26.58,26.56,26.57,239278.0,25.8265,25.8362,25.8168,25.8265,239278.0
2024-08-27 14:05:00,26.57,26.57,26.56,26.57,120757.0,25.8265,25.8265,25.8168,25.8265,120757.0
2024-08-27 14:10:00,26.57,26.57,26.55,26.56,168764.0,25.8265,25.8265,25.8071,25.8168,168764.0
2024-08-27 14:15:00,26.57,26.57,26.55,26.56,55716.0,25.8265,25.8265,25.8071,25.8168,55716.0
2024-08-27 14:20:00,26.56,26.56,26.55,26.55,53995.0,25.8168,25.8168,25.8071,25.8071,53995.0
2024-08-27 14:25:00,26.55,26.56,26.55,26.56,135619.0,25.8071,25.8168,25.8071,25.8168,135619.0
2024-08-27 14:30:00,26.55,26.57,26.55,26.57,104161.0,25.8071,25.8265,25.8071,25.8265,104161.0
2024-08-27 14:35:00,26.57,26.58,26.56,26.56,243617.0,25.8265,25.8362,25.8168,25.8168,243617.0
2024-08-27 14:40:00,26.56,26.57,26.56,26.57,25365.0,25.8168,25.8265,25.8168,25.8265,25365.0
2024-08-27 14:45:00,26.57,26.57,26.56,26.57,139630.0,25.8265,25.8265,25.8168,25.8265,139630.0
2024-08-27 14:50:00,26.57,26.57,26.55,26.56,165984.0,25.8265,25.8265,25.8071,25.8168,165984.0
2024-08-27 14:55:00,26.55,26.56,26.54,26.55,540075.0,25.8071,25.8168,25.7974,25.8071,540075.0
2024-08-27 15:00:00,26.55,26.55,26.54,26.54,114169.0,25.8071,25.8071,25.7974,25.7974,114169.0
2024-08-27 15:05:00,26.55,26.56,26.54,26.56,539838.0,25.8071,25.8168,25.7974,25.8168,539838.0
2024-08-27 15:10:00,26.55,26.57,26.55,26.57,206828.0,25.8071,25.8265,25.8071,25.8265,206828.0
2024-08-27 15:15:00,26.57,26.57,26.56,26.57,55244.0,25.8265,25.8265,25.8168,25.8265,55244.0
2024-08-27 15:20:00,26.57,26.57,26.56,26.57,70906.0,25.8265,25.8265,25.8168,25.8265,70906.0
2024-08-27 15:25:00,26.57,26.58,26.56,26.57,512978.0,25.8265,25.8362,25.8168,25.8265,512978.0
2024-08-27 15:30:00,26.57,26.58,26.56,26.56,236391.0,25.8265,25.8362,25.8168,25.8168,236391.0
2024-08-27 15:35:00,26.57,26.57,26.56,26.56,81857.0,25.8265,25.8265,25.8168,25.8168,81857.0
2024-08-27 15:40:00,26.57,26.57,26.55,26.55,218804.0,25.8265,25.8265,25.8071,25.8071,218804.0
2024-08-27 15:45:00,26.55,26.56,26.55,26.55,206102.0,25.8071,25.8168,25.8071,25.8071,206102.0
2024-08-27 15:50:00,26.55,26.56,26.53,26.54,1206342.0,25.8071,25.8168,25.7876,25.7974,1206342.0
2024-08-27 15:55:00,26.54,26.56,26.53,26.56,2095309.0,25.7974,25.8168,25.7876,25.8168,2095309.0
2024-08-28 09:30:00,26.31,26.39,26.31,26.32,428106.0,25.5738,25.6516,25.5738,25.5835,428106.0
2024-08-28 09:35:00,26.32,26.43,26.32,26.42,429061.0,25.5835,25.6904,25.5835,25.6807,429061.0
2024-08-28 09:40:00,26.42,26.43,26.39,26.39,343964.0,25.6807,25.6904,25.6516,25.6516,343964.0
2024-08-28 09:45:00,26.39,26.4,26.37,26.39,380635.0,25.6516,25.6613,25.6321,25.6516,380635.0
2024-08-28 09:50:00,26.38,26.39,26.34,26.36,192612.0,25.6418,25.6516,25.603,25.6224,192612.0
2024-08-28 09:55:00,26.36,26.37,26.3,26.31,484585.0,25.6224,25.6321,25.5641,25.5738,484585.0
2024-08-28 10:00:00,26.3,26.31,26.28,26.3,313216.0,25.5641,25.5738,25.5446,25.5641,313216.0
2024-08-28 10:05:00,26.3,26.3,26.26,26.28,424220.0,25.5641,25.5641,25.5252,25.5446,424220.0
2024-08-28 10:10:00,26.28,26.29,26.26,26.27,211039.0,25.5446,25.5544,25.5252,25.5349,211039.0
2024-08-28 10:15:00,26.27,26.27,26.25,26.27,135059.0,25.5349,25.5349,25.5155,25.5349,135059.0
2024-08-28 10:20:00,26.27,26.29,26.26,26.28,457268.0,25.5349,25.5544,25.5252,25.5446,457268.0
2024-08-28 10:25:00,26.28,26.28,26.23,26.24,284122.0,25.5446,25.5446,25.496,25.5058,284122.0
2024-08-28 10:30:00,26.24,26.25,26.22,26.23,448915.0,25.5058,25.5155,25.4863,25.496,448915.0
2024-08-28 10:35:00,26.23,26.28,26.22,26.27,521860.0,25.496,25.5446,25.4863,25.5349,521860.0
2024-08-28 10:40:00,26.26,26.28,26.22,26.23,394325.0,25.5252,25.5446,25.4863,25.496,394325.0
2024-08-28 10:45:00,26.23,26.26,26.22,26.25,331792.0,25.496,25.5252,25.4863,25.5155,331792.0
2024-08-28 10:50:00,26.25,26.25,26.22,26.23,151842.0,25.5155,25.5155,25.4863,25.496,151842.0
2024-08-28 10:55:00,26.23,26.23,26.19,26.2,182203.0,25.496,25.496,25.4572,25.4669,182203.0
2024-08-28 11:00:00,26.19,26.2,26.18,26.2,382055.0,25.4572,25.4669,25.4474,25.4669,382055.0
2024-08-28 11:05:00,26.2,26.22,26.19,26.2,1109420.0,25.4669,25.4863,25.4572,25.4669,1109420.0
2024-08-28 11:10:00,26.2,26.2,26.15,26.16,1249832.0,25.4669,25.4669,25.4183,25.428,1249832.0
2024-08-28 11:15:00,26.17,26.18,26.15,26.16,1039376.0,25.4377,25.4474,25.4183,25.428,1039376.0
2024-08-28 11:20:00,26.16,26.16,26.14,26.15,523058.0,25.428,25.428,25.4086,25.4183,523058.0
2024-08-28 11:25:00,26.16,26.18,26.14,26.17,721081.0,25.428,25.4474,25.4086,25.4377,721081.0
2024-08-28 11:30:00,26.17,26.19,26.16,26.19,1239276.0,25.4377,25.4572,25.428,25.4572,1239276.0
2024-08-28 11:35:00,26.19,26.21,26.18,26.2,798232.0,25.4572,25.4766,25.4474,25.4669,798232.0
2024-08-28 11:40:00,26.21,26.22,26.17,26.18,866494.0,25.4766,25.4863,25.4377,25.4474,866494.0
2024-08-28 11:45:00,26.18,26.21,26.17,26.21,775445.0,25.4474,25.4766,25.4377,25.4766,775445.0
2024-08-28 11:50:00,26.2,26.21,26.19,26.19,647867.0,25.4669,25.4766,25.4572,25.4572,647867.0
2024-08-28 11:55:00,26.2,26.2,26.18,26.19,495721.0,25.4669,25.4669,25.4474,25.4572,495721.0
2024-08-28 12:00:00,26.19,26.19,26.15,26.17,181547.0,25.4572,25.4572,25.4183,25.4377,181547.0
2024-08-28 12:05:00,26.17,26.17,26.14,26.14,196193.0,25.4377,25.4377,25.4086,25.4086,196193.0
2024-08-28 12:10:00,26.14,26.15,26.13,26.14,174486.0,25.4086,25.4183,25.3988,25.4086,174486.0
2024-08-28 12:15:00,26.14,26.15,26.13,26.14,385041.0,25.4086,25.4183,25.3988,25.4086,385041.0
2024-08-28 12:20:00,26.14,26.14,26.1,26.11,207594.0,25.4086,25.4086,25.3697,25.3794,207594.0
2024-08-28 12:25:00,26.11,26.12,26.1,26.11,217780.0,25.3794,25.3891,25.3697,25.3794,217780.0
2024-08-28 12:30:00,26.11,26.13,26.1,26.13,283936.0,25.3794,25.3988,25.3697,25.3988,283936.0
2024-08-28 12:35:00,26.13,26.13,26.11,26.12,130224.0,25.3988,25.3988,25.3794,25.3891,130224.0
2024-08-28 12:40:00,26.12,26.13,26.1,26.13,285379.0,25.3891,25.3988,25.3697,25.3988,285379.0
2024-08-28 12:45:00,26.13,26.13,26.12,26.13,143639.0,25.3988,25.3988,25.3891,25.3988,143639.0
2024-08-28 12:50:00,26.13,26.15,26.12,26.14,480870.0,25.3988,25.4183,25.3891,25.4086,480870.0
2024-08-28 12:55:00,26.14,26.15,26.12,26.13,135430.0,25.4086,25.4183,25.3891,25.3988,135430.0
2024-08-28 13:00:00,26.13,26.14,26.11,26.13,252359.0,25.3988,25.4086,25.3794,25.3988,252359.0
2024-08-28 13:05:00,26.13,26.14,26.11,26.13,153078.0,25.3988,25.4086,25.3794,25.3988,153078.0
2024-08-28 13:10:00,26.12,26.13,26.1,26.11,153697.0,25.3891,25.3988,25.3697,25.3794,153697.0
2024-08-28 13:15:00,26.1,26.11,26.09,26.11,133080.0,25.3697,25.3794,25.36,25.3794,133080.0
2024-08-28 13:20:00,26.11,26.11,26.09,26.11,114420.0,25.3794,25.3794,25.36,25.3794,114420.0
2024-08-28 13:25:00,26.11,26.12,26.1,26.12,95171.0,25.3794,25.3891,25.3697,25.3891,95171.0
2024-08-28 13:30:00,26.11,26.12,26.1,26.12,162032.0,25.3794,25.3891,25.3697,25.3891,162032.0
2024-08-28 13:35:00,26.12,26.12,26.09,26.1,198420.0,25.3891,25.3891,25.36,25.3697,198420.0
2024-08-28 13:40:00,26.1,26.1,26.08,26.09,179419.0,25.3697,25.3697,25.3502,25.36,179419.0
2024-08-28 13:45:00,26.09,26.1,26.08,26.09,145128.0,25.36,25.3697,25.3502,25.36,145128.0
2024-08-28 13:50:00,26.08,26.1,26.08,26.09,111097.0,25.3502,25.3697,25.3502,25.36,111097.0
2024-08-28 13:55:00,26.09,26.1,26.07,26.07,60438.0,25.36,25.3697,25.3405,25.3405,60438.0
2024-08-28 14:00:00,26.08,26.08,26.06,26.08,117672.0,25.3502,25.3502,25.3308,25.3502,117672.0
2024-08-28 14:05:00,26.08,26.11,26.07,26.11,282216.0,25.3502,25.3794,25.3405,25.3794,282216.0
2024-08-28 14:10:00,26.11,26.11,26.1,26.11,165347.0,25.3794,25.3794,25.3697,25.3794,165347.0
2024-08-28 14:15:00,26.11,26.13,26.1,26.13,272262.0,25.3794,25.3988,25.3697,25.3988,272262.0
2024-08-28 14:20:00,26.13,26.14,26.12,26.14,153441.0,25.3988,25.4086,25.3891,25.4086,153441.0
2024-08-28 14:25:00,26.14,26.14,26.12,26.13,173217.0,25.4086,25.4086,25.3891,25.3988,173217.0
2024-08-28 14:30:00,26.13,26.13,26.11,26.12,252123.0,25.3988,25.3988,25.3794,25.3891,252123.0
2024-08-28 14:35:00,26.12,26.13,26.11,26.13,192638.0,25.3891,25.3988,25.3794,25.3988,192638.0
2024-08-28 14:40:00,26.13,26.13,26.1,26.11,294247.0,25.3988,25.3988,25.3697,25.3794,294247.0
2024-08-28 14:45:00,26.11,26.12,26.1,26.12,520178.0,25.3794,25.3891,25.3697,25.3891,520178.0
2024-08-28 14:50:00,26.12,26.16,26.11,26.16,249825.0,25.3891,25.428,25.3794,25.428,249825.0
2024-08-28 14:55:00,26.16,26.18,26.14,26.17,733232.0,25.428,25.4474,25.4086,25.4377,733232.0
2024-08-28 15:00:00,26.17,26.18,26.16,26.17,288575.0,25.4377,25.4474,25.428,25.4377,288575.0
2024-08-28 15:05:00,26.17,26.17,26.14,26.17,350664.0,25.4377,25.4377,25.4086,25.4377,350664.0
2024-08-28 15:10:00,26.17,26.17,26.15,26.15,152994.0,25.4377,25.4377,25.4183,25.4183,152994.0
2024-08-28 15:15:00,26.16,26.17,26.15,26.16,265897.0,25.428,25.4377,25.4183,25.428,265897.0
2024-08-28 15:20:00,26.16,26.17,26.13,26.14,440283.0,25.428,25.4377,25.3988,25.4086,440283.0
2024-08-28 15:25:00,26.14,26.16,26.13,26.16,159167.0,25.4086,25.428,25.3988,25.428,159167.0
2024-08-28 15:30:00,26.16,26.16,26.15,26.16,122622.0,25.428,25.428,25.4183,25.428,122622.0
2024-08-28 15:35:00,26.16,26.17,26.15,26.17,282331.0,25.428,25.4377,25.4183,25.4377,282331.0
2024-08-28 15:40:00,26.16,26.17,26.14,26.16,423379.0,25.428,25.4377,25.4086,25.428,423379.0
2024-08-28 15:45:00,26.16,26.16,26.14,26.14,321807.0,25.428,25.428,25.4086,25.4086,321807.0
2024-08-28 15:50:00,26.14,26.17,26.14,26.16,1372926.0,25.4086,25.4377,25.4086,25.428,1372926.0
2024-08-28 15:55:00,26.17,26.17,26.12,26.12,3272666.0,25.4377,25.4377,25.3891,25.3891,3272666.0
2024-08-29 09:30:00,26.33,26.38,26.3,26.33,802142.0,25.5932,25.6418,25.5641,25.5932,802142.0
2024-08-29 09:35:00,26.32,26.33,26.28,26.29,411380.0,25.5835,25.5932,25.5446,25.5544,411380.0
2024-08-29 09:40:00,26.29,26.33,26.27,26.29,349510.0,25.5544,25.5932,25.5349,25.5544,349510.0
2024-08-29 09:45:00,26.29,26.31,26.28,26.3,165982.0,25.5544,25.5738,25.5446,25.5641,165982.0
2024-08-29 09:50:00,26.3,26.31,26.28,26.3,202664.0,25.5641,25.5738,25.5446,25.5641,202664.0
2024-08-29 09:55:00,26.3,26.34,26.3,26.31,352362.0,25.5641,25.603,25.5641,25.5738,352362.0
2024-08-29 10:00:00,26.31,26.35,26.31,26.35,362104.0,25.5738,25.6127,25.5738,25.6127,362104.0
2024-08-29 10:05:00,26.35,26.36,26.31,26.32,450725.0,25.6127,25.6224,25.5738,25.5835,450725.0
2024-08-29 10:10:00,26.32,26.34,26.3,26.33,554572.0,25.5835,25.603,25.5641,25.5932,554572.0
2024-08-29 10:15:00,26.32,26.34,26.29,26.3,183298.0,25.5835,25.603,25.5544,25.5641,183298.0
2024-08-29 10:20:00,26.3,26.32,26.28,26.3,294225.0,25.5641,25.5835,25.5446,25.5641,294225.0
2024-08-29 10:25:00,26.3,26.33,26.3,26.3,161198.0,25.5641,25.5932,25.5641,25.5641,161198.0
2024-08-29 10:30:00,26.3,26.31,26.27,26.28,372944.0,25.5641,25.5738,25.5349,25.5446,372944.0
2024-08-29 10:35:00,26.28,26.3,26.27,26.3,252882.0,25.5446,25.5641,25.5349,25.5641,252882.0
2024-08-29 10:40:00,26.3,26.31,26.29,26.3,459583.0,25.5641,25.5738,25.5544,25.5641,459583.0
2024-08-29 10:45:00,26.3,26.31,26.28,26.3,632475.0,25.5641,25.5738,25.5446,25.5641,632475.0
2024-08-29 10:50:00,26.3,26.31,26.29,26.3,185137.0,25.5641,25.5738,25.5544,25.5641,185137.0
2024-08-29 10:55:00,26.3,26.31,26.28,26.29,300132.0,25.5641,25.5738,25.5446,25.5544,300132.0
2024-08-29 11:00:00,26.29,26.31,26.28,26.3,149766.0,25.5544,25.5738,25.5446,25.5641,149766.0
2024-08-29 11:05:00,26.3,26.33,26.29,26.32,237654.0,25.5641,25.5932,25.5544,25.5835,237654.0
2024-08-29 11:10:00,26.32,26.35,26.32,26.34,209368.0,25.5835,25.6127,25.5835,25.603,209368.0
2024-08-29 11:15:00,26.34,26.35,26.33,26.34,139400.0,25.603,25.6127,25.5932,25.603,139400.0
2024-08-29 11:20:00,26.33,26.34,26.31,26.32,406231.0,25.5932,25.603,25.5738,25.5835,406231.0
2024-08-29 11:25:00,26.32,26.33,26.31,26.33,156978.0,25.5835,25.5932,25.5738,25.5932,156978.0
2024-08-29 11:30:00,26.33,26.34,26.32,26.34,158354.0,25.5932,25.603,25.5835,25.603,158354.0
2024-08-29 11:35:00,26.34,26.35,26.31,26.34,448653.0,25.603,25.6127,25.5738,25.603,448653.0
2024-08-29 11:40:00,26.34,26.36,26.34,26.34,181857.0,25.603,25.6224,25.603,25.603,181857.0
2024-08-29 11:45:00,26.34,26.35,26.33,26.33,99804.0,25.603,25.6127,25.5932,25.5932,99804.0
2024-08-29 11:50:00,26.34,26.34,26.32,26.33,119534.0,25.603,25.603,25.5835,25.5932,119534.0
2024-08-29 11:55:00,26.34,26.35,26.32,26.35,163373.0,25.603,25.6127,25.5835,25.6127,163373.0
2024-08-29 12:00:00,26.35,26.35,26.33,26.35,103923.0,25.6127,25.6127,25.5932,25.6127,103923.0
2024-08-29 12:05:00,26.35,26.35,26.34,26.34,176192.0,25.6127,25.6127,25.603,25.603,176192.0
2024-08-29 12:10:00,26.35,26.35,26.34,26.35,113708.0,25.6127,25.6127,25.603,25.6127,113708.0
2024-08-29 12:15:00,26.34,26.35,26.34,26.34,49129.0,25.603,25.6127,25.603,25.603,49129.0
2024-08-29 12:20:00,26.34,26.35,26.33,26.34,149469.0,25.603,25.6127,25.5932,25.603,149469.0
2024-08-29 12:25:00,26.34,26.35,26.33,26.35,119880.0,25.603,25.6127,25.5932,25.6127,119880.0
2024-08-29 12:30:00,26.35,26.35,26.33,26.34,56653.0,25.6127,25.6127,25.5932,25.603,56653.0
2024-08-29 12:35:00,26.34,26.35,26.32,26.33,277136.0,25.603,25.6127,25.5835,25.5932,277136.0
2024-08-29 12:40:00,26.33,26.34,26.32,26.32,98461.0,25.5932,25.603,25.5835,25.5835,98461.0
2024-08-29 12:45:00,26.33,26.33,26.32,26.32,19082.0,25.5932,25.5932,25.5835,25.5835,19082.0
2024-08-29 12:50:00,26.32,26.33,26.3,26.31,157314.0,25.5835,25.5932,25.5641,25.5738,157314.0
2024-08-29 12:55:00,26.31,26.33,26.31,26.32,149092.0,25.5738,25.5932,25.5738,25.5835,149092.0
2024-08-29 13:00:00,26.32,26.32,26.3,26.32,216395.0,25.5835,25.5835,25.5641,25.5835,216395.0
2024-08-29 13:05:00,26.32,26.33,26.31,26.32,64600.0,25.5835,25.5932,25.5738,25.5835,64600.0
2024-08-29 13:10:00,26.33,26.34,26.31,26.32,184729.0,25.5932,25.603,25.5738,25.5835,184729.0
2024-08-29 13:15:00,26.32,26.34,26.32,26.34,66455.0,25.5835,25.603,25.5835,25.603,66455.0
2024-08-29 13:20:00,26.34,26.34,26.33,26.34,20800.0,25.603,25.603,25.5932,25.603,20800.0
2024-08-29 13:25:00,26.34,26.36,26.33,26.35,107865.0,25.603,25.6224,25.5932,25.6127,107865.0
2024-08-29 13:30:00,26.35,26.37,26.34,26.37,149686.0,25.6127,25.6321,25.603,25.6321,149686.0
2024-08-29 13:35:00,26.37,26.37,26.35,26.35,62255.0,25.6321,25.6321,25.6127,25.6127,62255.0
2024-08-29 13:40:00,26.36,26.37,26.35,26.37,73108.0,25.6224,25.6321,25.6127,25.6321,73108.0
2024-08-29 13:45:00,26.37,26.37,26.35,26.36,55222.0,25.6321,25.6321,25.6127,25.6224,55222.0
2024-08-29 13:50:00,26.36,26.38,26.35,26.38,58778.0,25.6224,25.6418,25.6127,25.6418,58778.0
2024-08-29 13:55:00,26.38,26.39,26.37,26.39,48913.0,25.6418,25.6516,25.6321,25.6516,48913.0
2024-08-29 14:00:00,26.39,26.39,26.36,26.39,203258.0,25.6516,25.6516,25.6224,25.6516,203258.0
2024-08-29 14:05:00,26.39,26.39,26.37,26.38,83312.0,25.6516,25.6516,25.6321,25.6418,83312.0
2024-08-29 14:10:00,26.38,26.38,26.37,26.37,50244.0,25.6418,25.6418,25.6321,25.6321,50244.0
2024-08-29 14:15:00,26.38,26.39,26.37,26.39,75161.0,25.6418,25.6516,25.6321,25.6516,75161.0
2024-08-29 14:20:00,26.39,26.39,26.37,26.38,22349.0,25.6516,25.6516,25.6321,25.6418,22349.0
2024-08-29 14:25:00,26.38,26.38,26.35,26.37,278134.0,25.6418,25.6418,25.6127,25.6321,278134.0
2024-08-29 14:30:00,26.36,26.37,26.34,26.37,272047.0,25.6224,25.6321,25.603,25.6321,272047.0
2024-08-29 14:35:00,26.36,26.37,26.33,26.34,244484.0,25.6224,25.6321,25.5932,25.603,244484.0
2024-08-29 14:40:00,26.33,26.35,26.31,26.33,474531.0,25.5932,25.6127,25.5738,25.5932,474531.0
2024-08-29 14:45:00,26.33,26.33,26.31,26.33,158903.0,25.5932,25.5932,25.5738,25.5932,158903.0
2024-08-29 14:50:00,26.32,26.34,26.3,26.34,195998.0,25.5835,25.603,25.5641,25.603,195998.0
2024-08-29 14:55:00,26.34,26.35,26.33,26.34,203696.0,25.603,25.6127,25.5932,25.603,203696.0
2024-08-29 15:00:00,26.34,26.35,26.33,26.34,101723.0,25.603,25.6127,25.5932,25.603,101723.0
2024-08-29 15:05:00,26.34,26.36,26.33,26.35,217536.0,25.603,25.6224,25.5932,25.6127,217536.0
2024-08-29 15:10:00,26.36,26.36,26.34,26.35,861875.0,25.6224,25.6224,25.603,25.6127,861875.0
2024-08-29 15:15:00,26.35,26.37,26.34,26.35,557428.0,25.6127,25.6321,25.603,25.6127,557428.0
2024-08-29 15:20:00,26.35,26.36,26.33,26.35,323933.0,25.6127,25.6224,25.5932,25.6127,323933.0
2024-08-29 15:25:00,26.35,26.37,26.34,26.36,156833.0,25.6127,25.6321,25.603,25.6224,156833.0
2024-08-29 15:30:00,26.36,26.36,26.35,26.35,47325.0,25.6224,25.6224,25.6127,25.6127,47325.0
2024-08-29 15:35:00,26.35,26.36,26.35,26.35,338273.0,25.6127,25.6224,25.6127,25.6127,338273.0
2024-08-29 15:40:00,26.35,26.36,26.33,26.34,262152.0,25.6127,25.6224,25.5932,25.603,262152.0
2024-08-29 15:45:00,26.34,26.35,26.31,26.32,810620.0,25.603,25.6127,25.5738,25.5835,810620.0
2024-08-29 15:50:00,26.31,26.33,26.31,26.32,421064.0,25.5738,25.5932,25.5738,25.5835,421064.0
2024-08-29 15:55:00,26.33,26.34,26.32,26.33,900589.0,25.5932,25.603,25.5835,25.5932,900589.0
2024-08-30 09:30:00,26.62,26.63,26.53,26.54,612393.0,25.8751,25.8848,25.7876,25.7974,612393.0
2024-08-30 09:35:00,26.54,26.55,26.5,26.51,186308.0,25.7974,25.8071,25.7585,25.7682,186308.0
2024-08-30 09:40:00,26.5,26.55,26.48,26.54,201071.0,25.7585,25.8071,25.739,25.7974,201071.0
2024-08-30 09:45:00,26.53,26.53,26.5,26.52,143950.0,25.7876,25.7876,25.7585,25.7779,143950.0
2024-08-30 09:50:00,26.51,26.54,26.5,26.52,200268.0,25.7682,25.7974,25.7585,25.7779,200268.0
2024-08-30 09:55:00,26.52,26.55,26.51,26.54,333767.0,25.7779,25.8071,25.7682,25.7974,333767.0
2024-08-30 10:00:00,26.54,26.55,26.51,26.53,328610.0,25.7974,25.8071,25.7682,25.7876,328610.0
2024-08-30 10:05:00,26.52,26.55,26.5,26.55,446035.0,25.7779,25.8071,25.7585,25.8071,446035.0
2024-08-30 10:10:00,26.55,26.57,26.53,26.53,239356.0,25.8071,25.8265,25.7876,25.7876,239356.0
2024-08-30 10:15:00,26.53,26.56,26.52,26.56,269927.0,25.7876,25.8168,25.7779,25.8168,269927.0
2024-08-30 10:20:00,26.55,26.56,26.49,26.51,299059.0,25.8071,25.8168,25.7488,25.7682,299059.0
2024-08-30 10:25:00,26.51,26.52,26.47,26.49,340341.0,25.7682,25.7779,25.7293,25.7488,340341.0
2024-08-30 10:30:00,26.49,26.51,26.48,26.5,275015.0,25.7488,25.7682,25.739,25.7585,275015.0
2024-08-30 10:35:00,26.5,26.51,26.47,26.49,228309.0,25.7585,25.7682,25.7293,25.7488,228309.0
2024-08-30 10:40:00,26.49,26.52,26.46,26.47,247290.0,25.7488,25.7779,25.7196,25.7293,247290.0
2024-08-30 10:45:00,26.48,26.5,26.47,26.49,256481.0,25.739,25.7585,25.7293,25.7488,256481.0
2024-08-30 10:50:00,26.49,26.49,26.45,26.46,272166.0,25.7488,25.7488,25.7099,25.7196,272166.0
2024-08-30 10:55:00,26.45,26.46,26.42,26.43,605940.0,25.7099,25.7196,25.6807,25.6904,605940.0
2024-08-30 11:00:00,26.42,26.45,26.42,26.44,477189.0,25.6807,25.7099,25.6807,25.7002,477189.0
2024-08-30 11:05:00,26.44,26.46,26.43,26.45,221558.0,25.7002,25.7196,25.6904,25.7099,221558.0
2024-08-30 11:10:00,26.44,26.45,26.41,26.43,314770.0,25.7002,25.7099,25.671,25.6904,314770.0
2024-08-30 11:15:00,26.43,26.43,26.38,26.4,444312.0,25.6904,25.6904,25.6418,25.6613,444312.0
2024-08-30 11:20:00,26.39,26.4,26.37,26.38,1125396.0,25.6516,25.6613,25.6321,25.6418,1125396.0
2024-08-30 11:25:00,26.38,26.4,26.36,26.38,1051482.0,25.6418,25.6613,25.6224,25.6418,1051482.0
2024-08-30 11:30:00,26.37,26.38,26.32,26.37,824981.0,25.6321,25.6418,25.5835,25.6321,824981.0
2024-08-30 11:35:00,26.37,26.37,26.34,26.36,374582.0,25.6321,25.6321,25.603,25.6224,374582.0
2024-08-30 11:40:00,26.36,26.38,26.35,26.37,283942.0,25.6224,25.6418,25.6127,25.6321,283942.0
2024-08-30 11:45:00,26.37,26.39,26.35,26.37,342368.0,25.6321,25.6516,25.6127,25.6321,342368.0
2024-08-30 11:50:00,26.37,26.39,26.36,26.38,161790.0,25.6321,25.6516,25.6224,25.6418,161790.0
2024-08-30 11:55:00,26.38,26.39,26.37,26.39,96095.0,25.6418,25.6516,25.6321,25.6516,96095.0
2024-08-30 12:00:00,26.38,26.38,26.35,26.37,226811.0,25.6418,25.6418,25.6127,25.6321,226811.0
2024-08-30 12:05:00,26.37,26.39,26.37,26.38,146468.0,25.6321,25.6516,25.6321,25.6418,146468.0
2024-08-30 12:10:00,26.39,26.39,26.36,26.37,72517.0,25.6516,25.6516,25.6224,25.6321,72517.0
2024-08-30 12:15:00,26.37,26.37,26.34,26.35,234644.0,25.6321,25.6321,25.603,25.6127,234644.0
2024-08-30 12:20:00,26.35,26.36,26.34,26.36,121098.0,25.6127,25.6224,25.603,25.6224,121098.0
2024-08-30 12:25:00,26.36,26.37,26.33,26.34,214533.0,25.6224,25.6321,25.5932,25.603,214533.0
2024-08-30 12:30:00,26.34,26.35,26.3,26.31,674342.0,25.603,25.6127,25.5641,25.5738,674342.0
2024-08-30 12:35:00,26.31,26.33,26.3,26.33,294991.0,25.5738,25.5932,25.5641,25.5932,294991.0
2024-08-30 12:40:00,26.32,26.33,26.31,26.32,127890.0,25.5835,25.5932,25.5738,25.5835,127890.0
2024-08-30 12:45:00,26.32,26.33,26.32,26.33,84288.0,25.5835,25.5932,25.5835,25.5932,84288.0
2024-08-30 12:50:00,26.33,26.34,26.32,26.34,158090.0,25.5932,25.603,25.5835,25.603,158090.0
2024-08-30 12:55:00,26.34,26.35,26.33,26.34,268894.0,25.603,25.6127,25.5932,25.603,268894.0
2024-08-30 13:00:00,26.34,26.36,26.32,26.35,230154.0,25.603,25.6224,25.5835,25.6127,230154.0
2024-08-30 13:05:00,26.35,26.37,26.34,26.36,259456.0,25.6127,25.6321,25.603,25.6224,259456.0
2024-08-30 13:10:00,26.36,26.36,26.34,26.36,180564.0,25.6224,25.6224,25.603,25.6224,180564.0
2024-08-30 13:15:00,26.36,26.36,26.35,26.36,79187.0,25.6224,25.6224,25.6127,25.6224,79187.0
2024-08-30 13:20:00,26.36,26.37,26.35,26.36,174404.0,25.6224,25.6321,25.6127,25.6224,174404.0
2024-08-30 13:25:00,26.36,26.37,26.35,26.37,169596.0,25.6224,25.6321,25.6127,25.6321,169596.0
2024-08-30 13:30:00,26.37,26.38,26.36,26.37,196477.0,25.6321,25.6418,25.6224,25.6321,196477.0
2024-08-30 13:35:00,26.37,26.38,26.36,26.37,76627.0,25.6321,25.6418,25.6224,25.6321,76627.0
2024-08-30 13:40:00,26.38,26.39,26.37,26.38,226971.0,25.6418,25.6516,25.6321,25.6418,226971.0
2024-08-30 13:45:00,26.38,26.39,26.37,26.38,142683.0,25.6418,25.6516,25.6321,25.6418,142683.0
2024-08-30 13:50:00,26.38,26.38,26.37,26.38,20847.0,25.6418,25.6418,25.6321,25.6418,20847.0
2024-08-30 13:55:00,26.38,26.39,26.36,26.38,221499.0,25.6418,25.6516,25.6224,25.6418,221499.0
2024-08-30 14:00:00,26.37,26.39,26.37,26.39,47969.0,25.6321,25.6516,25.6321,25.6516,47969.0
2024-08-30 14:05:00,26.39,26.4,26.38,26.4,60521.0,25.6516,25.6613,25.6418,25.6613,60521.0
2024-08-30 14:10:00,26.39,26.4,26.39,26.4,101703.0,25.6516,25.6613,25.6516,25.6613,101703.0
2024-08-30 14:15:00,26.4,26.4,26.39,26.4,23197.0,25.6613,25.6613,25.6516,25.6613,23197.0
2024-08-30 14:20:00,26.4,26.42,26.39,26.42,119603.0,25.6613,25.6807,25.6516,25.6807,119603.0
2024-08-30 14:25:00,26.42,26.42,26.4,26.41,286065.0,25.6807,25.6807,25.6613,25.671,286065.0
2024-08-30 14:30:00,26.41,26.42,26.4,26.42,114933.0,25.671,25.6807,25.6613,25.6807,114933.0
2024-08-30 14:35:00,26.42,26.43,26.41,26.43,254735.0,25.6807,25.6904,25.671,25.6904,254735.0
2024-08-30 14:40:00,26.42,26.43,26.41,26.42,220308.0,25.6807,25.6904,25.671,25.6807,220308.0
2024-08-30 14:45:00,26.42,26.44,26.42,26.44,108794.0,25.6807,25.7002,25.6807,25.7002,108794.0
2024-08-30 14:50:00,26.43,26.45,26.43,26.44,223530.0,25.6904,25.7099,25.6904,25.7002,223530.0
2024-08-30 14:55:00,26.44,26.44,26.42,26.44,244079.0,25.7002,25.7002,25.6807,25.7002,244079.0
2024-08-30 15:00:00,26.44,26.45,26.43,26.43,316060.0,25.7002,25.7099,25.6904,25.6904,316060.0
2024-08-30 15:05:00,26.44,26.45,26.43,26.44,120755.0,25.7002,25.7099,25.6904,25.7002,120755.0
2024-08-30 15:10:00,26.44,26.45,26.43,26.44,283744.0,25.7002,25.7099,25.6904,25.7002,283744.0
2024-08-30 15:15:00,26.44,26.45,26.43,26.44,226302.0,25.7002,25.7099,25.6904,25.7002,226302.0
2024-08-30 15:20:00,26.44,26.45,26.43,26.45,297562.0,25.7002,25.7099,25.6904,25.7099,297562.0
2024-08-30 15:25:00,26.45,26.46,26.44,26.46,234199.0,25.7099,25.7196,25.7002,25.7196,234199.0
2024-08-30 15:30:00,26.46,26.46,26.42,26.43,318318.0,25.7196,25.7196,25.6807,25.6904,318318.0
2024-08-30 15:35:00,26.42,26.44,26.42,26.44,253788.0,25.6807,25.7002,25.6807,25.7002,253788.0
2024-08-30 15:40:00,26.44,26.45,26.43,26.44,112046.0,25.7002,25.7099,25.6904,25.7002,112046.0
2024-08-30 15:45:00,26.44,26.45,26.43,26.43,120990.0,25.7002,25.7099,25.6904,25.6904,120990.0
2024-08-30 15:50:00,26.44,26.46,26.43,26.44,1052567.0,25.7002,25.7196,25.6904,25.7002,1052567.0
2024-08-30 15:55:00,26.45,26.48,26.44,26.45,2970119.0,25.7099,25.739,25.7002,25.7099,2970119.0
2024-09-03 09:30:00,26.04,26.04,25.92,26.02,1231092.0,25.3114,25.3114,25.1947,25.2919,1231092.0
2024-09-03 09:35:00,26.02,26.03,25.96,25.98,435816.0,25.2919,25.3016,25.2336,25.253,435816.0
2024-09-03 09:40:00,25.98,25.99,25.95,25.96,443754.0,25.253,25.2627,25.2239,25.2336,443754.0
2024-09-03 09:45:00,25.95,26.01,25.95,26.01,486805.0,25.2239,25.2822,25.2239,25.2822,486805.0
2024-09-03 09:50:00,26.0,26.01,25.97,25.97,286571.0,25.2725,25.2822,25.2433,25.2433,286571.0
2024-09-03 09:55:00,25.97,26.0,25.96,25.99,454457.0,25.2433,25.2725,25.2336,25.2627,454457.0
2024-09-03 10:00:00,25.99,26.0,25.95,25.98,430873.0,25.2627,25.2725,25.2239,25.253,430873.0
2024-09-03 10:05:00,25.98,25.98,25.94,25.97,404161.0,25.253,25.253,25.2141,25.2433,404161.0
2024-09-03 10:10:00,25.98,25.99,25.95,25.97,327331.0,25.253,25.2627,25.2239,25.2433,327331.0
2024-09-03 10:15:00,25.97,26.0,25.96,25.97,509707.0,25.2433,25.2725,25.2336,25.2433,509707.0
2024-09-03 10:20:00,25.98,26.0,25.96,25.99,345232.0,25.253,25.2725,25.2336,25.2627,345232.0
2024-09-03 10:25:00,25.99,26.02,25.98,26.0,529821.0,25.2627,25.2919,25.253,25.2725,529821.0
2024-09-03 10:30:00,26.0,26.03,25.98,26.01,460451.0,25.2725,25.3016,25.253,25.2822,460451.0
2024-09-03 10:35:00,26.0,26.01,25.98,25.99,315260.0,25.2725,25.2822,25.253,25.2627,315260.0
2024-09-03 10:40:00,25.99,26.0,25.98,25.99,331288.0,25.2627,25.2725,25.253,25.2627,331288.0
2024-09-03 10:45:00,25.99,26.01,25.96,25.96,328624.0,25.2627,25.2822,25.2336,25.2336,328624.0
2024-09-03 10:50:00,25.96,25.97,25.95,25.96,303488.0,25.2336,25.2433,25.2239,25.2336,303488.0
2024-09-03 10:55:00,25.96,25.97,25.94,25.96,291031.0,25.2336,25.2433,25.2141,25.2336,291031.0
2024-09-03 11:00:00,25.96,26.0,25.96,25.99,580065.0,25.2336,25.2725,25.2336,25.2627,580065.0
2024-09-03 11:05:00,25.99,26.02,25.98,26.0,264518.0,25.2627,25.2919,25.253,25.2725,264518.0
2024-09-03 11:10:00,26.01,26.04,26.0,26.04,406582.0,25.2822,25.3114,25.2725,25.3114,406582.0
2024-09-03 11:15:00,26.04,26.05,26.03,26.05,455918.0,25.3114,25.3211,25.3016,25.3211,455918.0
2024-09-03 11:20:00,26.05,26.06,26.03,26.05,722331.0,25.3211,25.3308,25.3016,25.3211,722331.0
2024-09-03 11:25:00,26.05,26.07,26.05,26.06,549808.0,25.3211,25.3405,25.3211,25.3308,549808.0
2024-09-03 11:30:00,26.06,26.07,26.03,26.05,588839.0,25.3308,25.3405,25.3016,25.3211,588839.0
2024-09-03 11:35:00,26.05,26.06,26.04,26.05,250732.0,25.3211,25.3308,25.3114,25.3211,250732.0
2024-09-03 11:40:00,26.04,26.05,26.01,26.02,298913.0,25.3114,25.3211,25.2822,25.2919,298913.0
2024-09-03 11:45:00,26.02,26.05,26.02,26.04,314162.0,25.2919,25.3211,25.2919,25.3114,314162.0
2024-09-03 11:50:00,26.03,26.05,26.03,26.04,216070.0,25.3016,25.3211,25.3016,25.3114,216070.0
2024-09-03 11:55:00,26.04,26.05,26.03,26.04,179751.0,25.3114,25.3211,25.3016,25.3114,179751.0
2024-09-03 12:00:00,26.03,26.06,26.03,26.05,329750.0,25.3016,25.3308,25.3016,25.3211,329750.0
2024-09-03 12:05:00,26.05,26.07,26.04,26.07,315064.0,25.3211,25.3405,25.3114,25.3405,315064.0
2024-09-03 12:10:00,26.07,26.08,26.06,26.08,77348.0,25.3405,25.3502,25.3308,25.3502,77348.0
2024-09-03 12:15:00,26.08,26.09,26.07,26.08,204372.0,25.3502,25.36,25.3405,25.3502,204372.0
2024-09-03 12:20:00,26.07,26.09,26.07,26.08,88914.0,25.3405,25.36,25.3405,25.3502,88914.0
2024-09-03 12:25:00,26.09,26.09,26.07,26.09,266341.0,25.36,25.36,25.3405,25.36,266341.0
2024-09-03 12:30:00,26.09,26.11,26.08,26.09,283480.0,25.36,25.3794,25.3502,25.36,283480.0
2024-09-03 12:35:00,26.1,26.11,26.09,26.1,215041.0,25.3697,25.3794,25.36,25.3697,215041.0
2024-09-03 12:40:00,26.09,26.1,26.08,26.1,185239.0,25.36,25.3697,25.3502,25.3697,185239.0
2024-09-03 12:45:00,26.1,26.11,26.09,26.11,164484.0,25.3697,25.3794,25.36,25.3794,164484.0
2024-09-03 12:50:00,26.11,26.11,26.09,26.1,202471.0,25.3794,25.3794,25.36,25.3697,202471.0
2024-09-03 12:55:00,26.1,26.11,26.08,26.09,164786.0,25.3697,25.3794,25.3502,25.36,164786.0
2024-09-03 13:00:00,26.09,26.1,26.08,26.09,167274.0,25.36,25.3697,25.3502,25.36,167274.0
2024-09-03 13:05:00,26.09,26.1,26.08,26.09,311054.0,25.36,25.3697,25.3502,25.36,311054.0
2024-09-03 13:10:00,26.1,26.1,26.07,26.07,74084.0,25.3697,25.3697,25.3405,25.3405,74084.0
2024-09-03 13:15:00,26.08,26.08,26.06,26.07,136521.0,25.3502,25.3502,25.3308,25.3405,136521.0
2024-09-03 13:20:00,26.08,26.09,26.07,26.09,46010.0,25.3502,25.36,25.3405,25.36,46010.0
2024-09-03 13:25:00,26.09,26.09,26.07,26.07,81314.0,25.36,25.36,25.3405,25.3405,81314.0
2024-09-03 13:30:00,26.07,26.08,26.05,26.06,346975.0,25.3405,25.3502,25.3211,25.3308,346975.0
2024-09-03 13:35:00,26.05,26.06,26.04,26.05,81981.0,25.3211,25.3308,25.3114,25.3211,81981.0
2024-09-03 13:40:00,26.05,26.06,26.04,26.04,51616.0,25.3211,25.3308,25.3114,25.3114,51616.0
2024-09-03 13:45:00,26.04,26.05,26.03,26.04,74206.0,25.3114,25.3211,25.3016,25.3114,74206.0
2024-09-03 13:50:00,26.04,26.04,26.02,26.02,69011.0,25.3114,25.3114,25.2919,25.2919,69011.0
2024-09-03 13:55:00,26.03,26.03,26.0,26.0,99168.0,25.3016,25.3016,25.2725,25.2725,99168.0
2024-09-03 14:00:00,26.01,26.01,25.99,26.0,148329.0,25.2822,25.2822,25.2627,25.2725,148329.0
2024-09-03 14:05:00,25.99,26.0,25.99,26.0,30913.0,25.2627,25.2725,25.2627,25.2725,30913.0
2024-09-03 14:10:00,25.99,26.0,25.99,26.0,258583.0,25.2627,25.2725,25.2627,25.2725,258583.0
2024-09-03 14:15:00,26.0,26.0,25.98,25.98,158322.0,25.2725,25.2725,25.253,25.253,158322.0
2024-09-03 14:20:00,25.99,26.0,25.98,25.99,486071.0,25.2627,25.2725,25.253,25.2627,486071.0
2024-09-03 14:25:00,25.98,26.01,25.98,26.0,129858.0,25.253,25.2822,25.253,25.2725,129858.0
2024-09-03 14:30:00,26.0,26.01,25.99,26.01,371205.0,25.2725,25.2822,25.2627,25.2822,371205.0
2024-09-03 14:35:00,26.01,26.02,26.0,26.01,343681.0,25.2822,25.2919,25.2725,25.2822,343681.0
2024-09-03 14:40:00,26.01,26.01,26.0,26.0,180782.0,25.2822,25.2822,25.2725,25.2725,180782.0
2024-09-03 14:45:00,26.0,26.0,25.99,26.0,116583.0,25.2725,25.2725,25.2627,25.2725,116583.0
2024-09-03 14:50:00,26.0,26.01,25.99,26.0,142725.0,25.2725,25.2822,25.2627,25.2725,142725.0
2024-09-03 14:55:00,26.0,26.0,25.99,26.0,122066.0,25.2725,25.2725,25.2627,25.2725,122066.0
2024-09-03 15:00:00,26.0,26.0,25.99,25.99,49636.0,25.2725,25.2725,25.2627,25.2627,49636.0
2024-09-03 15:05:00,26.0,26.0,25.98,25.98,136338.0,25.2725,25.2725,25.253,25.253,136338.0
2024-09-03 15:10:00,25.99,26.0,25.98,26.0,201177.0,25.2627,25.2725,25.253,25.2725,201177.0
2024-09-03 15:15:00,26.0,26.0,25.99,26.0,48612.0,25.2725,25.2725,25.2627,25.2725,48612.0
2024-09-03 15:20:00,26.0,26.0,25.99,26.0,87828.0,25.2725,25.2725,25.2627,25.2725,87828.0
2024-09-03 15:25:00,26.0,26.0,25.98,25.99,217938.0,25.2725,25.2725,25.253,25.2627,217938.0
2024-09-03 15:30:00,25.99,26.0,25.98,25.99,204763.0,25.2627,25.2725,25.253,25.2627,204763.0
2024-09-03 15:35:00,25.99,25.99,25.97,25.98,201221.0,25.2627,25.2627,25.2433,25.253,201221.0
2024-09-03 15:40:00,25.98,25.98,25.96,25.97,404486.0,25.253,25.253,25.2336,25.2433,404486.0
2024-09-03 15:45:00,25.96,25.97,25.95,25.96,731060.0,25.2336,25.2433,25.2239,25.2336,731060.0
2024-09-03 15:50:00,25.97,26.0,25.97,26.0,1499131.0,25.2433,25.2725,25.2433,25.2725,1499131.0
2024-09-03 15:55:00,26.0,26.0,25.97,25.99,4956201.0,25.2725,25.2725,25.2433,25.2627,4956201.0
2024-09-04 09:30:00,26.0,26.09,26.0,26.09,301856.0,25.2725,25.36,25.2725,25.36,301856.0
2024-09-04 09:35:00,26.09,26.12,26.08,26.09,247321.0,25.36,25.3891,25.3502,25.36,247321.0
2024-09-04 09:40:00,26.09,26.11,26.07,26.07,211484.0,25.36,25.3794,25.3405,25.3405,211484.0
2024-09-04 09:45:00,26.08,26.11,26.07,26.11,161471.0,25.3502,25.3794,25.3405,25.3794,161471.0
2024-09-04 09:50:00,26.11,26.13,26.1,26.11,332576.0,25.3794,25.3988,25.3697,25.3794,332576.0
2024-09-04 09:55:00,26.1,26.11,26.07,26.09,246312.0,25.3697,25.3794,25.3405,25.36,246312.0
2024-09-04 10:00:00,26.09,26.1,26.04,26.07,369594.0,25.36,25.3697,25.3114,25.3405,369594.0
2024-09-04 10:05:00,26.07,26.1,26.05,26.1,388557.0,25.3405,25.3697,25.3211,25.3697,388557.0
2024-09-04 10:10:00,26.1,26.1,26.06,26.08,456552.0,25.3697,25.3697,25.3308,25.3502,456552.0
2024-09-04 10:15:00,26.08,26.08,26.04,26.05,333739.0,25.3502,25.3502,25.3114,25.3211,333739.0
2024-09-04 10:20:00,26.05,26.09,26.04,26.09,180831.0,25.3211,25.36,25.3114,25.36,180831.0
2024-09-04 10:25:00,26.09,26.09,26.05,26.07,190052.0,25.36,25.36,25.3211,25.3405,190052.0
2024-09-04 10:30:00,26.07,26.1,26.07,26.09,172327.0,25.3405,25.3697,25.3405,25.36,172327.0
2024-09-04 10:35:00,26.09,26.12,26.09,26.11,135840.0,25.36,25.3891,25.36,25.3794,135840.0
2024-09-04 10:40:00,26.1,26.12,26.09,26.1,399956.0,25.3697,25.3891,25.36,25.3697,399956.0
2024-09-04 10:45:00,26.1,26.11,26.07,26.08,238679.0,25.3697,25.3794,25.3405,25.3502,238679.0
2024-09-04 10:50:00,26.08,26.1,26.07,26.09,265996.0,25.3502,25.3697,25.3405,25.36,265996.0
2024-09-04 10:55:00,26.09,26.11,26.08,26.1,241250.0,25.36,25.3794,25.3502,25.3697,241250.0
2024-09-04 11:00:00,26.11,26.11,26.09,26.1,275414.0,25.3794,25.3794,25.36,25.3697,275414.0
2024-09-04 11:05:00,26.1,26.11,26.09,26.1,284303.0,25.3697,25.3794,25.36,25.3697,284303.0
2024-09-04 11:10:00,26.1,26.11,26.08,26.09,175320.0,25.3697,25.3794,25.3502,25.36,175320.0
2024-09-04 11:15:00,26.09,26.09,26.08,26.08,92550.0,25.36,25.36,25.3502,25.3502,92550.0
2024-09-04 11:20:00,26.08,26.09,26.07,26.08,97540.0,25.3502,25.36,25.3405,25.3502,97540.0
2024-09-04 11:25:00,26.08,26.08,26.04,26.05,223423.0,25.3502,25.3502,25.3114,25.3211,223423.0
2024-09-04 11:30:00,26.05,26.05,26.03,26.05,253223.0,25.3211,25.3211,25.3016,25.3211,253223.0
2024-09-04 11:35:00,26.05,26.05,26.02,26.03,170371.0,25.3211,25.3211,25.2919,25.3016,170371.0
2024-09-04 11:40:00,26.03,26.04,26.02,26.02,141008.0,25.3016,25.3114,25.2919,25.2919,141008.0
2024-09-04 11:45:00,26.02,26.04,26.01,26.02,333757.0,25.2919,25.3114,25.2822,25.2919,333757.0
2024-09-04 11:50:00,26.02,26.04,26.01,26.04,200068.0,25.2919,25.3114,25.2822,25.3114,200068.0
2024-09-04 11:55:00,26.04,26.05,26.02,26.02,188798.0,25.3114,25.3211,25.2919,25.2919,188798.0
2024-09-04 12:00:00,26.03,26.03,26.01,26.02,152013.0,25.3016,25.3016,25.2822,25.2919,152013.0
2024-09-04 12:05:00,26.02,26.02,25.99,26.02,104668.0,25.2919,25.2919,25.2627,25.2919,104668.0
2024-09-04 12:10:00,26.02,26.04,26.01,26.03,149229.0,25.2919,25.3114,25.2822,25.3016,149229.0
2024-09-04 12:15:00,26.03,26.05,26.02,26.04,132021.0,25.3016,25.3211,25.2919,25.3114,132021.0
2024-09-04 12:20:00,26.04,26.06,26.04,26.05,99126.0,25.3114,25.3308,25.3114,25.3211,99126.0
2024-09-04 12:25:00,26.05,26.07,26.05,26.06,215078.0,25.3211,25.3405,25.3211,25.3308,215078.0
2024-09-04 12:30:00,26.05,26.08,26.05,26.07,106515.0,25.3211,25.3502,25.3211,25.3405,106515.0
2024-09-04 12:35:00,26.07,26.08,26.06,26.07,104293.0,25.3405,25.3502,25.3308,25.3405,104293.0
2024-09-04 12:40:00,26.07,26.07,26.05,26.05,230575.0,25.3405,25.3405,25.3211,25.3211,230575.0
2024-09-04 12:45:00,26.05,26.07,26.04,26.06,77946.0,25.3211,25.3405,25.3114,25.3308,77946.0
2024-09-04 12:50:00,26.06,26.08,26.05,26.08,137187.0,25.3308,25.3502,25.3211,25.3502,137187.0
2024-09-04 12:55:00,26.08,26.08,26.06,26.07,81542.0,25.3502,25.3502,25.3308,25.3405,81542.0
2024-09-04 13:00:00,26.07,26.07,26.04,26.05,130272.0,25.3405,25.3405,25.3114,25.3211,130272.0
2024-09-04 13:05:00,26.05,26.08,26.05,26.08,364769.0,25.3211,25.3502,25.3211,25.3502,364769.0
2024-09-04 13:10:00,26.08,26.09,26.06,26.07,146773.0,25.3502,25.36,25.3308,25.3405,146773.0
2024-09-04 13:15:00,26.06,26.07,26.04,26.05,302438.0,25.3308,25.3405,25.3114,25.3211,302438.0
2024-09-04 13:20:00,26.06,26.07,26.05,26.05,160837.0,25.3308,25.3405,25.3211,25.3211,160837.0
2024-09-04 13:25:00,26.06,26.06,26.03,26.05,120629.0,25.3308,25.3308,25.3016,25.3211,120629.0
2024-09-04 13:30:00,26.05,26.05,26.03,26.05,210501.0,25.3211,25.3211,25.3016,25.3211,210501.0
2024-09-04 13:35:00,26.05,26.06,26.04,26.05,106537.0,25.3211,25.3308,25.3114,25.3211,106537.0
2024-09-04 13:40:00,26.05,26.06,26.04,26.05,66343.0,25.3211,25.3308,25.3114,25.3211,66343.0
2024-09-04 13:45:00,26.05,26.05,26.03,26.04,172846.0,25.3211,25.3211,25.3016,25.3114,172846.0
2024-09-04 13:50:00,26.04,26.04,26.01,26.02,113183.0,25.3114,25.3114,25.2822,25.2919,113183.0
2024-09-04 13:55:00,26.02,26.03,26.01,26.02,114563.0,25.2919,25.3016,25.2822,25.2919,114563.0
2024-09-04 14:00:00,26.01,26.02,26.0,26.01,34546.0,25.2822,25.2919,25.2725,25.2822,34546.0
2024-09-04 14:05:00,26.0,26.02,26.0,26.01,49888.0,25.2725,25.2919,25.2725,25.2822,49888.0
2024-09-04 14:10:00,26.02,26.03,26.01,26.03,82124.0,25.2919,25.3016,25.2822,25.3016,82124.0
2024-09-04 14:15:00,26.03,26.04,26.01,26.02,131451.0,25.3016,25.3114,25.2822,25.2919,131451.0
2024-09-04 14:20:00,26.01,26.03,26.01,26.03,69291.0,25.2822,25.3016,25.2822,25.3016,69291.0
2024-09-04 14:25:00,26.03,26.04,26.02,26.04,34827.0,25.3016,25.3114,25.2919,25.3114,34827.0
2024-09-04 14:30:00,26.04,26.05,26.02,26.03,147382.0,25.3114,25.3211,25.2919,25.3016,147382.0
2024-09-04 14:35:00,26.03,26.03,26.0,26.01,55842.0,25.3016,25.3016,25.2725,25.2822,55842.0
2024-09-04 14:40:00,26.01,26.02,26.0,26.02,38327.0,25.2822,25.2919,25.2725,25.2919,38327.0
2024-09-04 14:45:00,26.02,26.03,26.01,26.02,164548.0,25.2919,25.3016,25.2822,25.2919,164548.0
2024-09-04 14:50:00,26.02,26.03,26.0,26.02,193752.0,25.2919,25.3016,25.2725,25.2919,193752.0
2024-09-04 14:55:00,26.02,26.03,26.0,26.01,200142.0,25.2919,25.3016,25.2725,25.2822,200142.0
2024-09-04 15:00:00,26.01,26.01,25.99,25.99,177030.0,25.2822,25.2822,25.2627,25.2627,177030.0
2024-09-04 15:05:00,25.99,26.0,25.98,25.98,209336.0,25.2627,25.2725,25.253,25.253,209336.0
2024-09-04 15:10:00,25.98,25.99,25.96,25.96,603322.0,25.253,25.2627,25.2336,25.2336,603322.0
2024-09-04 15:15:00,25.96,25.97,25.96,25.96,168124.0,25.2336,25.2433,25.2336,25.2336,168124.0
2024-09-04 15:20:00,25.96,25.98,25.96,25.98,159738.0,25.2336,25.253,25.2336,25.253,159738.0
2024-09-04 15:25:00,25.98,25.98,25.97,25.98,171848.0,25.253,25.253,25.2433,25.253,171848.0
2024-09-04 15:30:00,25.98,25.98,25.96,25.96,195878.0,25.253,25.253,25.2336,25.2336,195878.0
2024-09-04 15:35:00,25.96,25.98,25.96,25.98,638043.0,25.2336,25.253,25.2336,25.253,638043.0
2024-09-04 15:40:00,25.98,25.98,25.96,25.97,511940.0,25.253,25.253,25.2336,25.2433,511940.0
2024-09-04 15:45:00,25.97,25.98,25.96,25.96,322981.0,25.2433,25.253,25.2336,25.2336,322981.0
2024-09-04 15:50:00,25.96,25.98,25.96,25.96,588771.0,25.2336,25.253,25.2336,25.2336,588771.0
2024-09-04 15:55:00,25.96,25.99,25.96,25.99,687902.0,25.2336,25.2627,25.2336,25.2627,687902.0
2024-09-05 09:30:00,25.89,25.94,25.88,25.89,248680.0,25.1655,25.2141,25.1558,25.1655,248680.0
2024-09-05 09:35:00,25.89,26.02,25.89,26.0,255752.0,25.1655,25.2919,25.1655,25.2725,255752.0
2024-09-05 09:40:00,26.0,26.01,25.97,26.0,152546.0,25.2725,25.2822,25.2433,25.2725,152546.0
2024-09-05 09:45:00,26.0,26.03,25.94,25.96,344189.0,25.2725,25.3016,25.2141,25.2336,344189.0
2024-09-05 09:50:00,25.96,25.96,25.9,25.93,388983.0,25.2336,25.2336,25.1753,25.2044,388983.0
2024-09-05 09:55:00,25.93,25.95,25.92,25.95,202128.0,25.2044,25.2239,25.1947,25.2239,202128.0
2024-09-05 10:00:00,25.95,25.98,25.91,25.96,397415.0,25.2239,25.253,25.185,25.2336,397415.0
2024-09-05 10:05:00,25.95,26.0,25.94,25.99,225317.0,25.2239,25.2725,25.2141,25.2627,225317.0
2024-09-05 10:10:00,25.99,25.99,25.94,25.96,158174.0,25.2627,25.2627,25.2141,25.2336,158174.0
2024-09-05 10:15:00,25.96,25.97,25.93,25.95,125078.0,25.2336,25.2433,25.2044,25.2239,125078.0
2024-09-05 10:20:00,25.96,25.98,25.95,25.98,164879.0,25.2336,25.253,25.2239,25.253,164879.0
2024-09-05 10:25:00,25.98,25.99,25.95,25.96,212698.0,25.253,25.2627,25.2239,25.2336,212698.0
2024-09-05 10:30:00,25.96,25.97,25.93,25.95,294267.0,25.2336,25.2433,25.2044,25.2239,294267.0
2024-09-05 10:35:00,25.96,25.97,25.94,25.97,195359.0,25.2336,25.2433,25.2141,25.2433,195359.0
2024-09-05 10:40:00,25.96,25.97,25.94,25.95,217128.0,25.2336,25.2433,25.2141,25.2239,217128.0
2024-09-05 10:45:00,25.95,25.96,25.91,25.92,247459.0,25.2239,25.2336,25.185,25.1947,247459.0
2024-09-05 10:50:00,25.92,25.92,25.89,25.91,234102.0,25.1947,25.1947,25.1655,25.185,234102.0
2024-09-05 10:55:00,25.91,25.92,25.89,25.89,111754.0,25.185,25.1947,25.1655,25.1655,111754.0
2024-09-05 11:00:00,25.89,25.9,25.86,25.88,283396.0,25.1655,25.1753,25.1364,25.1558,283396.0
2024-09-05 11:05:00,25.88,25.92,25.87,25.91,225204.0,25.1558,25.1947,25.1461,25.185,225204.0
2024-09-05 11:10:00,25.91,25.91,25.87,25.87,139897.0,25.185,25.185,25.1461,25.1461,139897.0
2024-09-05 11:15:00,25.88,25.91,25.87,25.89,154992.0,25.1558,25.185,25.1461,25.1655,154992.0
2024-09-05 11:20:00,25.89,25.9,25.84,25.85,299822.0,25.1655,25.1753,25.1169,25.1267,299822.0
2024-09-05 11:25:00,25.86,25.87,25.84,25.85,344387.0,25.1364,25.1461,25.1169,25.1267,344387.0
2024-09-05 11:30:00,25.85,25.86,25.83,25.84,419585.0,25.1267,25.1364,25.1072,25.1169,419585.0
2024-09-05 11:35:00,25.84,25.88,25.84,25.88,439516.0,25.1169,25.1558,25.1169,25.1558,439516.0
2024-09-05 11:40:00,25.88,25.88,25.86,25.88,303971.0,25.1558,25.1558,25.1364,25.1558,303971.0
2024-09-05 11:45:00,25.88,25.9,25.87,25.89,368982.0,25.1558,25.1753,25.1461,25.1655,368982.0
2024-09-05 11:50:00,25.88,25.89,25.86,25.87,239573.0,25.1558,25.1655,25.1364,25.1461,239573.0
2024-09-05 11:55:00,25.88,25.88,25.85,25.86,117800.0,25.1558,25.1558,25.1267,25.1364,117800.0
2024-09-05 12:00:00,25.86,25.88,25.85,25.87,317103.0,25.1364,25.1558,25.1267,25.1461,317103.0
2024-09-05 12:05:00,25.87,25.88,25.86,25.87,271489.0,25.1461,25.1558,25.1364,25.1461,271489.0
2024-09-05 12:10:00,25.87,25.87,25.84,25.85,133067.0,25.1461,25.1461,25.1169,25.1267,133067.0
2024-09-05 12:15:00,25.86,25.86,25.84,25.86,180528.0,25.1364,25.1364,25.1169,25.1364,180528.0
2024-09-05 12:20:00,25.86,25.89,25.86,25.89,100500.0,25.1364,25.1655,25.1364,25.1655,100500.0
2024-09-05 12:25:00,25.89,25.9,25.88,25.88,99094.0,25.1655,25.1753,25.1558,25.1558,99094.0
2024-09-05 12:30:00,25.88,25.88,25.86,25.87,207668.0,25.1558,25.1558,25.1364,25.1461,207668.0
2024-09-05 12:35:00,25.87,25.88,25.86,25.86,123257.0,25.1461,25.1558,25.1364,25.1364,123257.0
2024-09-05 12:40:00,25.87,25.88,25.86,25.87,131851.0,25.1461,25.1558,25.1364,25.1461,131851.0
2024-09-05 12:45:00,25.86,25.87,25.84,25.85,78905.0,25.1364,25.1461,25.1169,25.1267,78905.0
2024-09-05 12:50:00,25.84,25.85,25.84,25.84,97003.0,25.1169,25.1267,25.1169,25.1169,97003.0
2024-09-05 12:55:00,25.84,25.86,25.84,25.85,110974.0,25.1169,25.1364,25.1169,25.1267,110974.0
2024-09-05 13:00:00,25.86,25.86,25.85,25.85,18565.0,25.1364,25.1364,25.1267,25.1267,18565.0
2024-09-05 13:05:00,25.85,25.86,25.84,25.86,156778.0,25.1267,25.1364,25.1169,25.1364,156778.0
2024-09-05 13:10:00,25.86,25.87,25.85,25.85,212316.0,25.1364,25.1461,25.1267,25.1267,212316.0
2024-09-05 13:15:00,25.86,25.86,25.83,25.85,123504.0,25.1364,25.1364,25.1072,25.1267,123504.0
2024-09-05 13:20:00,25.84,25.85,25.83,25.84,86289.0,25.1169,25.1267,25.1072,25.1169,86289.0
2024-09-05 13:25:00,25.84,25.85,25.82,25.82,151211.0,25.1169,25.1267,25.0975,25.0975,151211.0
2024-09-05 13:30:00,25.83,25.83,25.82,25.83,51806.0,25.1072,25.1072,25.0975,25.1072,51806.0
2024-09-05 13:35:00,25.83,25.84,25.82,25.83,94228.0,25.1072,25.1169,25.0975,25.1072,94228.0
2024-09-05 13:40:00,25.83,25.84,25.82,25.84,214259.0,25.1072,25.1169,25.0975,25.1169,214259.0
2024-09-05 13:45:00,25.85,25.86,25.84,25.85,190818.0,25.1267,25.1364,25.1169,25.1267,190818.0
2024-09-05 13:50:00,25.86,25.86,25.85,25.85,70696.0,25.1364,25.1364,25.1267,25.1267,70696.0
2024-09-05 13:55:00,25.86,25.86,25.85,25.86,68560.0,25.1364,25.1364,25.1267,25.1364,68560.0
2024-09-05 14:00:00,25.86,25.87,25.85,25.87,256294.0,25.1364,25.1461,25.1267,25.1461,256294.0
2024-09-05 14:05:00,25.87,25.88,25.86,25.87,79977.0,25.1461,25.1558,25.1364,25.1461,79977.0
2024-09-05 14:10:00,25.88,25.88,25.87,25.88,25984.0,25.1558,25.1558,25.1461,25.1558,25984.0
2024-09-05 14:15:00,25.87,25.88,25.87,25.88,33856.0,25.1461,25.1558,25.1461,25.1558,33856.0
2024-09-05 14:20:00,25.88,25.88,25.87,25.88,67467.0,25.1558,25.1558,25.1461,25.1558,67467.0
2024-09-05 14:25:00,25.87,25.88,25.86,25.87,89734.0,25.1461,25.1558,25.1364,25.1461,89734.0
2024-09-05 14:30:00,25.87,25.89,25.86,25.89,239692.0,25.1461,25.1655,25.1364,25.1655,239692.0
2024-09-05 14:35:00,25.89,25.9,25.87,25.88,233687.0,25.1655,25.1753,25.1461,25.1558,233687.0
2024-09-05 14:40:00,25.88,25.88,25.87,25.88,39890.0,25.1558,25.1558,25.1461,25.1558,39890.0
2024-09-05 14:45:00,25.88,25.88,25.87,25.88,71060.0,25.1558,25.1558,25.1461,25.1558,71060.0
2024-09-05 14:50:00,25.88,25.9,25.87,25.88,296494.0,25.1558,25.1753,25.1461,25.1558,296494.0
2024-09-05 14:55:00,25.88,25.88,25.86,25.87,63721.0,25.1558,25.1558,25.1364,25.1461,63721.0
2024-09-05 15:00:00,25.87,25.87,25.86,25.87,54230.0,25.1461,25.1461,25.1364,25.1461,54230.0
2024-09-05 15:05:00,25.86,25.87,25.86,25.86,280551.0,25.1364,25.1461,25.1364,25.1364,280551.0
2024-09-05 15:10:00,25.86,25.87,25.86,25.86,36746.0,25.1364,25.1461,25.1364,25.1364,36746.0
2024-09-05 15:15:00,25.86,25.87,25.85,25.85,787622.0,25.1364,25.1461,25.1267,25.1267,787622.0
2024-09-05 15:20:00,25.85,25.87,25.85,25.87,346935.0,25.1267,25.1461,25.1267,25.1461,346935.0
2024-09-05 15:25:00,25.87,25.87,25.85,25.87,345685.0,25.1461,25.1461,25.1267,25.1461,345685.0
2024-09-05 15:30:00,25.87,25.87,25.85,25.87,178637.0,25.1461,25.1461,25.1267,25.1461,178637.0
2024-09-05 15:35:00,25.87,25.88,25.86,25.87,131177.0,25.1461,25.1558,25.1364,25.1461,131177.0
2024-09-05 15:40:00,25.87,25.87,25.84,25.84,231508.0,25.1461,25.1461,25.1169,25.1169,231508.0
2024-09-05 15:45:00,25.85,25.85,25.83,25.85,377899.0,25.1267,25.1267,25.1072,25.1267,377899.0
2024-09-05 15:50:00,25.84,25.85,25.83,25.85,1140343.0,25.1169,25.1267,25.1072,25.1267,1140343.0
2024-09-05 15:55:00,25.85,25.87,25.84,25.86,1315723.0,25.1267,25.1461,25.1169,25.1364,1315723.0
2024-09-06 09:30:00,25.82,25.86,25.8,25.86,303114.0,25.0975,25.1364,25.0781,25.1364,303114.0
2024-09-06 09:35:00,25.85,25.85,25.76,25.77,249780.0,25.1267,25.1267,25.0392,25.0489,249780.0
2024-09-06 09:40:00,25.77,25.79,25.74,25.77,206552.0,25.0489,25.0683,25.0197,25.0489,206552.0
2024-09-06 09:45:00,25.77,25.77,25.73,25.74,145332.0,25.0489,25.0489,25.01,25.0197,145332.0
2024-09-06 09:50:00,25.74,25.74,25.71,25.71,411334.0,25.0197,25.0197,24.9906,24.9906,411334.0
2024-09-06 09:55:00,25.72,25.74,25.66,25.66,145593.0,25.0003,25.0197,24.942,24.942,145593.0
2024-09-06 10:00:00,25.66,25.66,25.62,25.64,497110.0,24.942,24.942,24.9031,24.9225,497110.0
2024-09-06 10:05:00,25.64,25.66,25.62,25.63,229972.0,24.9225,24.942,24.9031,24.9128,229972.0
2024-09-06 10:10:00,25.63,25.65,25.62,25.65,352801.0,24.9128,24.9323,24.9031,24.9323,352801.0
2024-09-06 10:15:00,25.65,25.65,25.61,25.64,280703.0,24.9323,24.9323,24.8934,24.9225,280703.0
2024-09-06 10:20:00,25.64,25.65,25.62,25.63,277729.0,24.9225,24.9323,24.9031,24.9128,277729.0
2024-09-06 10:25:00,25.64,25.64,25.58,25.59,366763.0,24.9225,24.9225,24.8642,24.8739,366763.0
2024-09-06 10:30:00,25.59,25.62,25.57,25.59,600395.0,24.8739,24.9031,24.8545,24.8739,600395.0
2024-09-06 10:35:00,25.6,25.63,25.58,25.62,357537.0,24.8837,24.9128,24.8642,24.9031,357537.0
2024-09-06 10:40:00,25.62,25.62,25.59,25.6,193968.0,24.9031,24.9031,24.8739,24.8837,193968.0
2024-09-06 10:45:00,25.6,25.62,25.59,25.6,265758.0,24.8837,24.9031,24.8739,24.8837,265758.0
2024-09-06 10:50:00,25.59,25.61,25.58,25.59,279426.0,24.8739,24.8934,24.8642,24.8739,279426.0
2024-09-06 10:55:00,25.59,25.59,25.57,25.58,781587.0,24.8739,24.8739,24.8545,24.8642,781587.0
2024-09-06 11:00:00,25.58,25.68,25.57,25.62,1260520.0,24.8642,24.9614,24.8545,24.9031,1260520.0
2024-09-06 11:05:00,25.62,25.65,25.59,25.6,254732.0,24.9031,24.9323,24.8739,24.8837,254732.0
2024-09-06 11:10:00,25.6,25.61,25.58,25.6,856961.0,24.8837,24.8934,24.8642,24.8837,856961.0
2024-09-06 11:15:00,25.6,25.6,25.56,25.58,416301.0,24.8837,24.8837,24.8448,24.8642,416301.0
2024-09-06 11:20:00,25.58,25.58,25.56,25.57,561865.0,24.8642,24.8642,24.8448,24.8545,561865.0
2024-09-06 11:25:00,25.57,25.59,25.55,25.55,777929.0,24.8545,24.8739,24.8351,24.8351,777929.0
2024-09-06 11:30:00,25.56,25.61,25.55,25.59,985716.0,24.8448,24.8934,24.8351,24.8739,985716.0
2024-09-06 11:35:00,25.59,25.6,25.58,25.6,202469.0,24.8739,24.8837,24.8642,24.8837,202469.0
2024-09-06 11:40:00,25.6,25.6,25.58,25.59,299929.0,24.8837,24.8837,24.8642,24.8739,299929.0
2024-09-06 11:45:00,25.58,25.59,25.56,25.57,327771.0,24.8642,24.8739,24.8448,24.8545,327771.0
2024-09-06 11:50:00,25.57,25.57,25.55,25.55,109581.0,24.8545,24.8545,24.8351,24.8351,109581.0
2024-09-06 11:55:00,25.55,25.57,25.55,25.55,104826.0,24.8351,24.8545,24.8351,24.8351,104826.0
2024-09-06 12:00:00,25.55,25.57,25.55,25.55,101821.0,24.8351,24.8545,24.8351,24.8351,101821.0
2024-09-06 12:05:00,25.55,25.56,25.53,25.53,211500.0,24.8351,24.8448,24.8156,24.8156,211500.0
2024-09-06 12:10:00,25.54,25.55,25.53,25.55,176150.0,24.8253,24.8351,24.8156,24.8351,176150.0
2024-09-06 12:15:00,25.54,25.55,25.52,25.52,117769.0,24.8253,24.8351,24.8059,24.8059,117769.0
2024-09-06 12:20:00,25.52,25.53,25.51,25.52,142674.0,24.8059,24.8156,24.7962,24.8059,142674.0
2024-09-06 12:25:00,25.52,25.53,25.5,25.5,115939.0,24.8059,24.8156,24.7865,24.7865,115939.0
2024-09-06 12:30:00,25.51,25.53,25.5,25.52,398911.0,24.7962,24.8156,24.7865,24.8059,398911.0
2024-09-06 12:35:00,25.53,25.54,25.51,25.52,301877.0,24.8156,24.8253,24.7962,24.8059,301877.0
2024-09-06 12:40:00,25.52,25.52,25.51,25.51,93822.0,24.8059,24.8059,24.7962,24.7962,93822.0
2024-09-06 12:45:00,25.51,25.52,25.48,25.48,131714.0,24.7962,24.8059,24.767,24.767,131714.0
2024-09-06 12:50:00,25.49,25.49,25.47,25.49,226121.0,24.7767,24.7767,24.7573,24.7767,226121.0
2024-09-06 12:55:00,25.49,25.5,25.48,25.5,122709.0,24.7767,24.7865,24.767,24.7865,122709.0
2024-09-06 13:00:00,25.5,25.52,25.49,25.52,502698.0,24.7865,24.8059,24.7767,24.8059,502698.0
2024-09-06 13:05:00,25.52,25.54,25.5,25.54,462842.0,24.8059,24.8253,24.7865,24.8253,462842.0
2024-09-06 13:10:00,25.54,25.56,25.53,25.55,131342.0,24.8253,24.8448,24.8156,24.8351,131342.0
2024-09-06 13:15:00,25.55,25.57,25.54,25.56,215401.0,24.8351,24.8545,24.8253,24.8448,215401.0
2024-09-06 13:20:00,25.56,25.59,25.55,25.57,375113.0,24.8448,24.8739,24.8351,24.8545,375113.0
2024-09-06 13:25:00,25.58,25.58,25.55,25.55,127803.0,24.8642,24.8642,24.8351,24.8351,127803.0
2024-09-06 13:30:00,25.55,25.56,25.54,25.55,237593.0,24.8351,24.8448,24.8253,24.8351,237593.0
2024-09-06 13:35:00,25.55,25.56,25.53,25.54,73918.0,24.8351,24.8448,24.8156,24.8253,73918.0
2024-09-06 13:40:00,25.54,25.55,25.53,25.55,118804.0,24.8253,24.8351,24.8156,24.8351,118804.0
2024-09-06 13:45:00,25.55,25.56,25.54,25.55,71999.0,24.8351,24.8448,24.8253,24.8351,71999.0
2024-09-06 13:50:00,25.55,25.56,25.55,25.55,35554.0,24.8351,24.8448,24.8351,24.8351,35554.0
2024-09-06 13:55:00,25.55,25.57,25.55,25.55,176476.0,24.8351,24.8545,24.8351,24.8351,176476.0
2024-09-06 14:00:00,25.55,25.56,25.52,25.54,213434.0,24.8351,24.8448,24.8059,24.8253,213434.0
2024-09-06 14:05:00,25.54,25.54,25.52,25.54,112034.0,24.8253,24.8253,24.8059,24.8253,112034.0
2024-09-06 14:10:00,25.54,25.55,25.53,25.54,126940.0,24.8253,24.8351,24.8156,24.8253,126940.0
2024-09-06 14:15:00,25.53,25.54,25.51,25.52,684071.0,24.8156,24.8253,24.7962,24.8059,684071.0
2024-09-06 14:20:00,25.52,25.54,25.51,25.52,678873.0,24.8059,24.8253,24.7962,24.8059,678873.0
2024-09-06 14:25:00,25.52,25.52,25.51,25.52,114258.0,24.8059,24.8059,24.7962,24.8059,114258.0
2024-09-06 14:30:00,25.52,25.52,25.47,25.48,2267524.0,24.8059,24.8059,24.7573,24.767,2267524.0
2024-09-06 14:35:00,25.48,25.49,25.45,25.48,589542.0,24.767,24.7767,24.7379,24.767,589542.0
2024-09-06 14:40:00,25.49,25.49,25.48,25.49,85183.0,24.7767,24.7767,24.767,24.7767,85183.0
2024-09-06 14:45:00,25.48,25.49,25.48,25.49,102017.0,24.767,24.7767,24.767,24.7767,102017.0
2024-09-06 14:50:00,25.48,25.49,25.48,25.49,165656.0,24.767,24.7767,24.767,24.7767,165656.0
2024-09-06 14:55:00,25.49,25.5,25.48,25.5,133014.0,24.7767,24.7865,24.767,24.7865,133014.0
2024-09-06 15:00:00,25.5,25.5,25.48,25.5,192466.0,24.7865,24.7865,24.767,24.7865,192466.0
2024-09-06 15:05:00,25.5,25.51,25.49,25.51,240612.0,24.7865,24.7962,24.7767,24.7962,240612.0
2024-09-06 15:10:00,25.5,25.51,25.5,25.51,123427.0,24.7865,24.7962,24.7865,24.7962,123427.0
2024-09-06 15:15:00,25.51,25.51,25.5,25.51,184331.0,24.7962,24.7962,24.7865,24.7962,184331.0
2024-09-06 15:20:00,25.51,25.51,25.5,25.51,130314.0,24.7962,24.7962,24.7865,24.7962,130314.0
2024-09-06 15:25:00,25.51,25.53,25.5,25.53,601247.0,24.7962,24.8156,24.7865,24.8156,601247.0
2024-09-06 15:30:00,25.53,25.53,25.51,25.53,283845.0,24.8156,24.8156,24.7962,24.8156,283845.0
2024-09-06 15:35:00,25.52,25.53,25.5,25.51,277045.0,24.8059,24.8156,24.7865,24.7962,277045.0
2024-09-06 15:40:00,25.51,25.51,25.5,25.51,123970.0,24.7962,24.7962,24.7865,24.7962,123970.0
2024-09-06 15:45:00,25.51,25.53,25.5,25.53,569431.0,24.7962,24.8156,24.7865,24.8156,569431.0
2024-09-06 15:50:00,25.53,25.53,25.51,25.53,801628.0,24.8156,24.8156,24.7962,24.8156,801628.0
2024-09-06 15:55:00,25.52,25.53,25.51,25.52,1944656.0,24.8059,24.8156,24.7962,24.8059,1944656.0
2024-09-09 09:30:00,25.41,25.44,25.36,25.39,824129.0,24.699,24.7281,24.6504,24.6795,824129.0
2024-09-09 09:35:00,25.39,25.43,25.37,25.43,365219.0,24.6795,24.7184,24.6601,24.7184,365219.0
2024-09-09 09:40:00,25.43,25.43,25.39,25.41,137580.0,24.7184,24.7184,24.6795,24.699,137580.0
2024-09-09 09:45:00,25.4,25.44,25.4,25.43,237403.0,24.6893,24.7281,24.6893,24.7184,237403.0
2024-09-09 09:50:00,25.42,25.45,25.42,25.45,82650.0,24.7087,24.7379,24.7087,24.7379,82650.0
2024-09-09 09:55:00,25.45,25.46,25.43,25.45,224906.0,24.7379,24.7476,24.7184,24.7379,224906.0
2024-09-09 10:00:00,25.45,25.46,25.43,25.44,481479.0,24.7379,24.7476,24.7184,24.7281,481479.0
2024-09-09 10:05:00,25.44,25.47,25.44,25.46,173447.0,24.7281,24.7573,24.7281,24.7476,173447.0
2024-09-09 10:10:00,25.46,25.49,25.46,25.48,439089.0,24.7476,24.7767,24.7476,24.767,439089.0
2024-09-09 10:15:00,25.48,25.48,25.45,25.46,439282.0,24.767,24.767,24.7379,24.7476,439282.0
2024-09-09 10:20:00,25.46,25.47,25.44,25.45,520713.0,24.7476,24.7573,24.7281,24.7379,520713.0
2024-09-09 10:25:00,25.45,25.45,25.42,25.42,239110.0,24.7379,24.7379,24.7087,24.7087,239110.0
2024-09-09 10:30:00,25.43,25.43,25.39,25.41,235787.0,24.7184,24.7184,24.6795,24.699,235787.0
2024-09-09 10:35:00,25.41,25.43,25.4,25.42,384418.0,24.699,24.7184,24.6893,24.7087,384418.0
2024-09-09 10:40:00,25.41,25.42,25.4,25.41,208016.0,24.699,24.7087,24.6893,24.699,208016.0
2024-09-09 10:45:00,25.41,25.42,25.39,25.41,214627.0,24.699,24.7087,24.6795,24.699,214627.0
2024-09-09 10:50:00,25.41,25.43,25.4,25.43,301482.0,24.699,24.7184,24.6893,24.7184,301482.0
2024-09-09 10:55:00,25.43,25.44,25.41,25.42,129793.0,24.7184,24.7281,24.699,24.7087,129793.0
2024-09-09 11:00:00,25.42,25.45,25.41,25.44,252271.0,24.7087,24.7379,24.699,24.7281,252271.0
2024-09-09 11:05:00,25.44,25.45,25.43,25.44,110572.0,24.7281,24.7379,24.7184,24.7281,110572.0
2024-09-09 11:10:00,25.44,25.45,25.43,25.45,88576.0,24.7281,24.7379,24.7184,24.7379,88576.0
2024-09-09 11:15:00,25.44,25.47,25.44,25.46,496811.0,24.7281,24.7573,24.7281,24.7476,496811.0
2024-09-09 11:20:00,25.46,25.49,25.46,25.47,396726.0,24.7476,24.7767,24.7476,24.7573,396726.0
2024-09-09 11:25:00,25.47,25.48,25.46,25.47,282534.0,24.7573,24.767,24.7476,24.7573,282534.0
2024-09-09 11:30:00,25.47,25.49,25.47,25.48,99860.0,24.7573,24.7767,24.7573,24.767,99860.0
2024-09-09 11:35:00,25.48,25.49,25.47,25.49,176551.0,24.767,24.7767,24.7573,24.7767,176551.0
2024-09-09 11:40:00,25.49,25.5,25.48,25.48,252136.0,24.7767,24.7865,24.767,24.767,252136.0
2024-09-09 11:45:00,25.48,25.5,25.48,25.5,225209.0,24.767,24.7865,24.767,24.7865,225209.0
2024-09-09 11:50:00,25.5,25.51,25.49,25.49,165907.0,24.7865,24.7962,24.7767,24.7767,165907.0
2024-09-09 11:55:00,25.5,25.51,25.49,25.51,77399.0,24.7865,24.7962,24.7767,24.7962,77399.0
2024-09-09 12:00:00,25.51,25.52,25.5,25.51,158395.0,24.7962,24.8059,24.7865,24.7962,158395.0
2024-09-09 12:05:00,25.51,25.52,25.5,25.52,74005.0,24.7962,24.8059,24.7865,24.8059,74005.0
2024-09-09 12:10:00,25.52,25.53,25.51,25.52,110597.0,24.8059,24.8156,24.7962,24.8059,110597.0
2024-09-09 12:15:00,25.52,25.54,25.51,25.54,194632.0,24.8059,24.8253,24.7962,24.8253,194632.0
2024-09-09 12:20:00,25.54,25.54,25.5,25.51,233001.0,24.8253,24.8253,24.7865,24.7962,233001.0
2024-09-09 12:25:00,25.51,25.53,25.51,25.53,70427.0,24.7962,24.8156,24.7962,24.8156,70427.0
2024-09-09 12:30:00,25.52,25.53,25.51,25.52,234525.0,24.8059,24.8156,24.7962,24.8059,234525.0
2024-09-09 12:35:00,25.52,25.53,25.52,25.52,2900.0,24.8059,24.8156,24.8059,24.8059,2900.0
2024-09-09 12:40:00,25.53,25.54,25.52,25.53,103858.0,24.8156,24.8253,24.8059,24.8156,103858.0
2024-09-09 12:45:00,25.53,25.54,25.52,25.54,109989.0,24.8156,24.8253,24.8059,24.8253,109989.0
2024-09-09 12:50:00,25.54,25.55,25.53,25.54,168608.0,24.8253,24.8351,24.8156,24.8253,168608.0
2024-09-09 12:55:00,25.55,25.55,25.54,25.55,6380.0,24.8351,24.8351,24.8253,24.8351,6380.0
2024-09-09 13:00:00,25.55,25.56,25.54,25.55,107459.0,24.8351,24.8448,24.8253,24.8351,107459.0
2024-09-09 13:05:00,25.55,25.58,25.55,25.58,140046.0,24.8351,24.8642,24.8351,24.8642,140046.0
2024-09-09 13:10:00,25.58,25.59,25.57,25.58,98425.0,24.8642,24.8739,24.8545,24.8642,98425.0
2024-09-09 13:15:00,25.58,25.58,25.57,25.58,31722.0,24.8642,24.8642,24.8545,24.8642,31722.0
2024-09-09 13:20:00,25.58,25.58,25.57,25.58,97937.0,24.8642,24.8642,24.8545,24.8642,97937.0
2024-09-09 13:25:00,25.58,25.58,25.57,25.58,19974.0,24.8642,24.8642,24.8545,24.8642,19974.0
2024-09-09 13:30:00,25.58,25.58,25.57,25.58,152177.0,24.8642,24.8642,24.8545,24.8642,152177.0
2024-09-09 13:35:00,25.58,25.6,25.57,25.59,227282.0,24.8642,24.8837,24.8545,24.8739,227282.0
2024-09-09 13:40:00,25.6,25.61,25.58,25.58,208181.0,24.8837,24.8934,24.8642,24.8642,208181.0
2024-09-09 13:45:00,25.59,25.6,25.57,25.6,118676.0,24.8739,24.8837,24.8545,24.8837,118676.0
2024-09-09 13:50:00,25.6,25.6,25.58,25.59,83709.0,24.8837,24.8837,24.8642,24.8739,83709.0
2024-09-09 13:55:00,25.59,25.59,25.56,25.56,166398.0,24.8739,24.8739,24.8448,24.8448,166398.0
2024-09-09 14:00:00,25.56,25.56,25.53,25.54,329032.0,24.8448,24.8448,24.8156,24.8253,329032.0
2024-09-09 14:05:00,25.54,25.54,25.53,25.54,61908.0,24.8253,24.8253,24.8156,24.8253,61908.0
2024-09-09 14:10:00,25.54,25.55,25.53,25.54,243828.0,24.8253,24.8351,24.8156,24.8253,243828.0
2024-09-09 14:15:00,25.54,25.56,25.53,25.55,446668.0,24.8253,24.8448,24.8156,24.8351,446668.0
2024-09-09 14:20:00,25.55,25.56,25.53,25.55,154311.0,24.8351,24.8448,24.8156,24.8351,154311.0
2024-09-09 14:25:00,25.55,25.56,25.54,25.55,71684.0,24.8351,24.8448,24.8253,24.8351,71684.0
2024-09-09 14:30:00,25.55,25.55,25.53,25.54,116477.0,24.8351,24.8351,24.8156,24.8253,116477.0
2024-09-09 14:35:00,25.54,25.55,25.52,25.53,72040.0,24.8253,24.8351,24.8059,24.8156,72040.0
2024-09-09 14:40:00,25.52,25.55,25.52,25.55,169693.0,24.8059,24.8351,24.8059,24.8351,169693.0
2024-09-09 14:45:00,25.55,25.55,25.53,25.54,86173.0,24.8351,24.8351,24.8156,24.8253,86173.0
2024-09-09 14:50:00,25.54,25.54,25.52,25.53,80976.0,24.8253,24.8253,24.8059,24.8156,80976.0
2024-09-09 14:55:00,25.53,25.53,25.52,25.53,168766.0,24.8156,24.8156,24.8059,24.8156,168766.0
2024-09-09 15:00:00,25.52,25.52,25.51,25.51,138938.0,24.8059,24.8059,24.7962,24.7962,138938.0
2024-09-09 15:05:00,25.51,25.53,25.51,25.52,98033.0,24.7962,24.8156,24.7962,24.8059,98033.0
2024-09-09 15:10:00,25.53,25.53,25.52,25.53,41759.0,24.8156,24.8156,24.8059,24.8156,41759.0
2024-09-09 15:15:00,25.53,25.53,25.51,25.53,114110.0,24.8156,24.8156,24.7962,24.8156,114110.0
2024-09-09 15:20:00,25.52,25.53,25.52,25.52,43313.0,24.8059,24.8156,24.8059,24.8059,43313.0
2024-09-09 15:25:00,25.53,25.54,25.52,25.54,134231.0,24.8156,24.8253,24.8059,24.8253,134231.0
2024-09-09 15:30:00,25.53,25.54,25.51,25.52,237567.0,24.8156,24.8253,24.7962,24.8059,237567.0
2024-09-09 15:35:00,25.52,25.52,25.5,25.51,137044.0,24.8059,24.8059,24.7865,24.7962,137044.0
2024-09-09 15:40:00,25.52,25.53,25.51,25.53,207604.0,24.8059,24.8156,24.7962,24.8156,207604.0
2024-09-09 15:45:00,25.53,25.53,25.52,25.53,126377.0,24.8156,24.8156,24.8059,24.8156,126377.0
2024-09-09 15:50:00,25.52,25.53,25.52,25.52,289131.0,24.8059,24.8156,24.8059,24.8059,289131.0
2024-09-09 15:55:00,25.52,25.54,25.52,25.54,1123091.0,24.8059,24.8253,24.8059,24.8253,1123091.0
2024-09-10 09:30:00,25.53,25.54,25.44,25.45,278455.0,24.8156,24.8253,24.7281,24.7379,278455.0
2024-09-10 09:35:00,25.45,25.47,25.42,25.43,266023.0,24.7379,24.7573,24.7087,24.7184,266023.0
2024-09-10 09:40:00,25.43,25.45,25.41,25.43,182768.0,24.7184,24.7379,24.699,24.7184,182768.0
2024-09-10 09:45:00,25.44,25.47,25.43,25.45,337502.0,24.7281,24.7573,24.7184,24.7379,337502.0
2024-09-10 09:50:00,25.45,25.47,25.43,25.45,165723.0,24.7379,24.7573,24.7184,24.7379,165723.0
2024-09-10 09:55:00,25.45,25.47,25.43,25.45,298120.0,24.7379,24.7573,24.7184,24.7379,298120.0
2024-09-10 10:00:00,25.45,25.48,25.43,25.48,247947.0,24.7379,24.767,24.7184,24.767,247947.0
2024-09-10 10:05:00,25.48,25.51,25.45,25.5,356505.0,24.767,24.7962,24.7379,24.7865,356505.0
2024-09-10 10:10:00,25.5,25.5,25.42,25.42,616062.0,24.7865,24.7865,24.7087,24.7087,616062.0
2024-09-10 10:15:00,25.42,25.43,25.4,25.41,305307.0,24.7087,24.7184,24.6893,24.699,305307.0
2024-09-10 10:20:00,25.41,25.42,25.39,25.39,114819.0,24.699,24.7087,24.6795,24.6795,114819.0
2024-09-10 10:25:00,25.39,25.41,25.38,25.41,359841.0,24.6795,24.699,24.6698,24.699,359841.0
2024-09-10 10:30:00,25.41,25.41,25.36,25.37,306134.0,24.699,24.699,24.6504,24.6601,306134.0
2024-09-10 10:35:00,25.36,25.37,25.33,25.36,835692.0,24.6504,24.6601,24.6212,24.6504,835692.0
2024-09-10 10:40:00,25.36,25.37,25.35,25.35,190096.0,24.6504,24.6601,24.6407,24.6407,190096.0
2024-09-10 10:45:00,25.35,25.38,25.35,25.37,120719.0,24.6407,24.6698,24.6407,24.6601,120719.0
2024-09-10 10:50:00,25.37,25.38,25.35,25.36,194086.0,24.6601,24.6698,24.6407,24.6504,194086.0
2024-09-10 10:55:00,25.36,25.4,25.35,25.4,191092.0,24.6504,24.6893,24.6407,24.6893,191092.0
2024-09-10 11:00:00,25.39,25.4,25.38,25.39,257141.0,24.6795,24.6893,24.6698,24.6795,257141.0
2024-09-10 11:05:00,25.39,25.41,25.38,25.4,400646.0,24.6795,24.699,24.6698,24.6893,400646.0
2024-09-10 11:10:00,25.41,25.41,25.39,25.41,164260.0,24.699,24.699,24.6795,24.699,164260.0
2024-09-10 11:15:00,25.41,25.42,25.38,25.38,134241.0,24.699,24.7087,24.6698,24.6698,134241.0
2024-09-10 11:20:00,25.39,25.39,25.38,25.39,95204.0,24.6795,24.6795,24.6698,24.6795,95204.0
2024-09-10 11:25:00,25.39,25.4,25.38,25.39,125974.0,24.6795,24.6893,24.6698,24.6795,125974.0
2024-09-10 11:30:00,25.39,25.41,25.38,25.41,504707.0,24.6795,24.699,24.6698,24.699,504707.0
2024-09-10 11:35:00,25.41,25.41,25.39,25.39,185758.0,24.699,24.699,24.6795,24.6795,185758.0
2024-09-10 11:40:00,25.39,25.4,25.38,25.39,98866.0,24.6795,24.6893,24.6698,24.6795,98866.0
2024-09-10 11:45:00,25.38,25.39,25.38,25.38,158346.0,24.6698,24.6795,24.6698,24.6698,158346.0
2024-09-10 11:50:00,25.38,25.38,25.33,25.33,630578.0,24.6698,24.6698,24.6212,24.6212,630578.0
2024-09-10 11:55:00,25.33,25.34,25.31,25.32,122498.0,24.6212,24.6309,24.6018,24.6115,122498.0
2024-09-10 12:00:00,25.31,25.33,25.29,25.33,679754.0,24.6018,24.6212,24.5823,24.6212,679754.0
2024-09-10 12:05:00,25.32,25.34,25.31,25.32,269209.0,24.6115,24.6309,24.6018,24.6115,269209.0
2024-09-10 12:10:00,25.32,25.33,25.31,25.31,284403.0,24.6115,24.6212,24.6018,24.6018,284403.0
2024-09-10 12:15:00,25.32,25.33,25.31,25.33,80772.0,24.6115,24.6212,24.6018,24.6212,80772.0
2024-09-10 12:20:00,25.33,25.33,25.31,25.33,197748.0,24.6212,24.6212,24.6018,24.6212,197748.0
2024-09-10 12:25:00,25.33,25.33,25.32,25.33,80921.0,24.6212,24.6212,24.6115,24.6212,80921.0
2024-09-10 12:30:00,25.33,25.34,25.32,25.33,82388.0,24.6212,24.6309,24.6115,24.6212,82388.0
2024-09-10 12:35:00,25.33,25.34,25.32,25.34,113570.0,24.6212,24.6309,24.6115,24.6309,113570.0
2024-09-10 12:40:00,25.34,25.35,25.32,25.33,224743.0,24.6309,24.6407,24.6115,24.6212,224743.0
2024-09-10 12:45:00,25.33,25.34,25.32,25.34,190081.0,24.6212,24.6309,24.6115,24.6309,190081.0
2024-09-10 12:50:00,25.34,25.34,25.33,25.34,73323.0,24.6309,24.6309,24.6212,24.6309,73323.0
2024-09-10 12:55:00,25.34,25.34,25.31,25.31,42151.0,24.6309,24.6309,24.6018,24.6018,42151.0
2024-09-10 13:00:00,25.32,25.33,25.31,25.32,189179.0,24.6115,24.6212,24.6018,24.6115,189179.0
2024-09-10 13:05:00,25.32,25.33,25.31,25.33,133331.0,24.6115,24.6212,24.6018,24.6212,133331.0
2024-09-10 13:10:00,25.33,25.35,25.32,25.35,170779.0,24.6212,24.6407,24.6115,24.6407,170779.0
2024-09-10 13:15:00,25.35,25.35,25.34,25.34,53655.0,24.6407,24.6407,24.6309,24.6309,53655.0
2024-09-10 13:20:00,25.34,25.35,25.33,25.35,60896.0,24.6309,24.6407,24.6212,24.6407,60896.0
2024-09-10 13:25:00,25.35,25.35,25.32,25.33,115526.0,24.6407,24.6407,24.6115,24.6212,115526.0
2024-09-10 13:30:00,25.33,25.33,25.31,25.33,114830.0,24.6212,24.6212,24.6018,24.6212,114830.0
2024-09-10 13:35:00,25.33,25.34,25.32,25.33,123081.0,24.6212,24.6309,24.6115,24.6212,123081.0
2024-09-10 13:40:00,25.33,25.34,25.32,25.33,202533.0,24.6212,24.6309,24.6115,24.6212,202533.0
2024-09-10 13:45:00,25.34,25.35,25.33,25.35,117594.0,24.6309,24.6407,24.6212,24.6407,117594.0
2024-09-10 13:50:00,25.35,25.36,25.34,25.35,139689.0,24.6407,24.6504,24.6309,24.6407,139689.0
2024-09-10 13:55:00,25.35,25.35,25.34,25.35,56872.0,24.6407,24.6407,24.6309,24.6407,56872.0
2024-09-10 14:00:00,25.35,25.37,25.34,25.37,158372.0,24.6407,24.6601,24.6309,24.6601,158372.0
2024-09-10 14:05:00,25.36,25.36,25.35,25.36,70340.0,24.6504,24.6504,24.6407,24.6504,70340.0
2024-09-10 14:10:00,25.36,25.37,25.35,25.37,126261.0,24.6504,24.6601,24.6407,24.6601,126261.0
2024-09-10 14:15:00,25.36,25.37,25.36,25.37,141126.0,24.6504,24.6601,24.6504,24.6601,141126.0
2024-09-10 14:20:00,25.37,25.38,25.36,25.37,100915.0,24.6601,24.6698,24.6504,24.6601,100915.0
2024-09-10 14:25:00,25.38,25.39,25.36,25.39,175032.0,24.6698,24.6795,24.6504,24.6795,175032.0
2024-09-10 14:30:00,25.39,25.39,25.37,25.38,175050.0,24.6795,24.6795,24.6601,24.6698,175050.0
2024-09-10 14:35:00,25.38,25.39,25.37,25.39,93759.0,24.6698,24.6795,24.6601,24.6795,93759.0
2024-09-10 14:40:00,25.39,25.39,25.38,25.39,130872.0,24.6795,24.6795,24.6698,24.6795,130872.0
2024-09-10 14:45:00,25.39,25.4,25.38,25.39,86935.0,24.6795,24.6893,24.6698,24.6795,86935.0
2024-09-10 14:50:00,25.39,25.4,25.39,25.4,47640.0,24.6795,24.6893,24.6795,24.6893,47640.0
2024-09-10 14:55:00,25.4,25.41,25.39,25.39,184593.0,24.6893,24.699,24.6795,24.6795,184593.0
2024-09-10 15:00:00,25.39,25.4,25.39,25.39,35205.0,24.6795,24.6893,24.6795,24.6795,35205.0
2024-09-10 15:05:00,25.39,25.41,25.39,25.41,95865.0,24.6795,24.699,24.6795,24.699,95865.0
2024-09-10 15:10:00,25.41,25.43,25.4,25.42,128184.0,24.699,24.7184,24.6893,24.7087,128184.0
2024-09-10 15:15:00,25.42,25.42,25.41,25.42,49414.0,24.7087,24.7087,24.699,24.7087,49414.0
2024-09-10 15:20:00,25.42,25.43,25.41,25.43,100094.0,24.7087,24.7184,24.699,24.7184,100094.0
2024-09-10 15:25:00,25.43,25.45,25.42,25.45,452657.0,24.7184,24.7379,24.7087,24.7379,452657.0
2024-09-10 15:30:00,25.45,25.45,25.44,25.45,93141.0,24.7379,24.7379,24.7281,24.7379,93141.0
2024-09-10 15:35:00,25.45,25.46,25.44,25.46,241102.0,24.7379,24.7476,24.7281,24.7476,241102.0
2024-09-10 15:40:00,25.46,25.47,25.45,25.46,508553.0,24.7476,24.7573,24.7379,24.7476,508553.0
2024-09-10 15:45:00,25.46,25.47,25.44,25.45,701813.0,24.7476,24.7573,24.7281,24.7379,701813.0
2024-09-10 15:50:00,25.44,25.46,25.44,25.46,890286.0,24.7281,24.7476,24.7281,24.7476,890286.0
2024-09-10 15:55:00,25.46,25.47,25.45,25.46,1147792.0,24.7476,24.7573,24.7379,24.7476,1147792.0
2024-09-11 09:30:00,25.51,25.55,25.46,25.54,740367.0,24.7962,24.8351,24.7476,24.8253,740367.0
2024-09-11 09:35:00,25.54,25.61,25.52,25.6,1386779.0,24.8253,24.8934,24.8059,24.8837,1386779.0
2024-09-11 09:40:00,25.61,25.62,25.57,25.61,579122.0,24.8934,24.9031,24.8545,24.8934,579122.0
2024-09-11 09:45:00,25.62,25.69,25.61,25.69,817096.0,24.9031,24.9711,24.8934,24.9711,817096.0
2024-09-11 09:50:00,25.69,25.69,25.63,25.64,767260.0,24.9711,24.9711,24.9128,24.9225,767260.0
2024-09-11 09:55:00,25.64,25.66,25.6,25.61,679524.0,24.9225,24.942,24.8837,24.8934,679524.0
2024-09-11 10:00:00,25.61,25.61,25.57,25.58,1142952.0,24.8934,24.8934,24.8545,24.8642,1142952.0
2024-09-11 10:05:00,25.57,25.59,25.55,25.58,394702.0,24.8545,24.8739,24.8351,24.8642,394702.0
2024-09-11 10:10:00,25.58,25.59,25.53,25.53,344962.0,24.8642,24.8739,24.8156,24.8156,344962.0
2024-09-11 10:15:00,25.52,25.53,25.48,25.49,344043.0,24.8059,24.8156,24.767,24.7767,344043.0
2024-09-11 10:20:00,25.48,25.5,25.46,25.48,328433.0,24.767,24.7865,24.7476,24.767,328433.0
2024-09-11 10:25:00,25.48,25.49,25.46,25.46,185281.0,24.767,24.7767,24.7476,24.7476,185281.0
2024-09-11 10:30:00,25.46,25.46,25.42,25.43,165529.0,24.7476,24.7476,24.7087,24.7184,165529.0
2024-09-11 10:35:00,25.44,25.46,25.43,25.45,133841.0,24.7281,24.7476,24.7184,24.7379,133841.0
2024-09-11 10:40:00,25.45,25.45,25.42,25.45,149213.0,24.7379,24.7379,24.7087,24.7379,149213.0
2024-09-11 10:45:00,25.45,25.45,25.41,25.43,254741.0,24.7379,24.7379,24.699,24.7184,254741.0
2024-09-11 10:50:00,25.43,25.46,25.41,25.46,238790.0,24.7184,24.7476,24.699,24.7476,238790.0
2024-09-11 10:55:00,25.46,25.5,25.44,25.5,224325.0,24.7476,24.7865,24.7281,24.7865,224325.0
2024-09-11 11:00:00,25.5,25.51,25.47,25.51,196766.0,24.7865,24.7962,24.7573,24.7962,196766.0
2024-09-11 11:05:00,25.52,25.58,25.51,25.57,381926.0,24.8059,24.8642,24.7962,24.8545,381926.0
2024-09-11 11:10:00,25.57,25.6,25.56,25.59,394936.0,24.8545,24.8837,24.8448,24.8739,394936.0
2024-09-11 11:15:00,25.59,25.62,25.59,25.61,445072.0,24.8739,24.9031,24.8739,24.8934,445072.0
2024-09-11 11:20:00,25.6,25.61,25.58,25.61,303741.0,24.8837,24.8934,24.8642,24.8934,303741.0
2024-09-11 11:25:00,25.6,25.62,25.6,25.61,859163.0,24.8837,24.9031,24.8837,24.8934,859163.0
2024-09-11 11:30:00,25.61,25.63,25.6,25.62,227510.0,24.8934,24.9128,24.8837,24.9031,227510.0
2024-09-11 11:35:00,25.62,25.65,25.62,25.65,317590.0,24.9031,24.9323,24.9031,24.9323,317590.0
2024-09-11 11:40:00,25.64,25.65,25.63,25.64,367043.0,24.9225,24.9323,24.9128,24.9225,367043.0
2024-09-11 11:45:00,25.65,25.66,25.64,25.65,103963.0,24.9323,24.942,24.9225,24.9323,103963.0
2024-09-11 11:50:00,25.65,25.66,25.64,25.64,125278.0,24.9323,24.942,24.9225,24.9225,125278.0
2024-09-11 11:55:00,25.64,25.65,25.62,25.64,411184.0,24.9225,24.9323,24.9031,24.9225,411184.0
2024-09-11 12:00:00,25.64,25.67,25.63,25.67,268279.0,24.9225,24.9517,24.9128,24.9517,268279.0
2024-09-11 12:05:00,25.66,25.67,25.65,25.66,194722.0,24.942,24.9517,24.9323,24.942,194722.0
2024-09-11 12:10:00,25.66,25.67,25.64,25.65,245238.0,24.942,24.9517,24.9225,24.9323,245238.0
2024-09-11 12:15:00,25.66,25.66,25.64,25.65,54321.0,24.942,24.942,24.9225,24.9323,54321.0
2024-09-11 12:20:00,25.65,25.67,25.64,25.66,165868.0,24.9323,24.9517,24.9225,24.942,165868.0
2024-09-11 12:25:00,25.65,25.66,25.65,25.66,18943.0,24.9323,24.942,24.9323,24.942,18943.0
2024-09-11 12:30:00,25.66,25.67,25.65,25.66,211642.0,24.942,24.9517,24.9323,24.942,211642.0
2024-09-11 12:35:00,25.66,25.67,25.65,25.66,131276.0,24.942,24.9517,24.9323,24.942,131276.0
2024-09-11 12:40:00,25.66,25.67,25.65,25.67,423074.0,24.942,24.9517,24.9323,24.9517,423074.0
2024-09-11 12:45:00,25.67,25.67,25.64,25.64,239192.0,24.9517,24.9517,24.9225,24.9225,239192.0
2024-09-11 12:50:00,25.64,25.67,25.64,25.67,122746.0,24.9225,24.9517,24.9225,24.9517,122746.0
2024-09-11 12:55:00,25.67,25.68,25.65,25.68,123815.0,24.9517,24.9614,24.9323,24.9614,123815.0
2024-09-11 13:00:00,25.67,25.69,25.67,25.69,70769.0,24.9517,24.9711,24.9517,24.9711,70769.0
2024-09-11 13:05:00,25.68,25.69,25.67,25.69,39744.0,24.9614,24.9711,24.9517,24.9711,39744.0
2024-09-11 13:10:00,25.69,25.7,25.68,25.69,95840.0,24.9711,24.9809,24.9614,24.9711,95840.0
2024-09-11 13:15:00,25.69,25.7,25.68,25.69,97584.0,24.9711,24.9809,24.9614,24.9711,97584.0
2024-09-11 13:20:00,25.69,25.69,25.67,25.69,94762.0,24.9711,24.9711,24.9517,24.9711,94762.0
2024-09-11 13:25:00,25.69,25.7,25.68,25.7,38213.0,24.9711,24.9809,24.9614,24.9809,38213.0
2024-09-11 13:30:00,25.7,25.71,25.69,25.71,27713.0,24.9809,24.9906,24.9711,24.9906,27713.0
2024-09-11 13:35:00,25.71,25.71,25.7,25.71,35028.0,24.9906,24.9906,24.9809,24.9906,35028.0
2024-09-11 13:40:00,25.71,25.72,25.71,25.72,151284.0,24.9906,25.0003,24.9906,25.0003,151284.0
2024-09-11 13:45:00,25.71,25.73,25.71,25.73,50982.0,24.9906,25.01,24.9906,25.01,50982.0
2024-09-11 13:50:00,25.73,25.74,25.71,25.72,506496.0,25.01,25.0197,24.9906,25.0003,506496.0
2024-09-11 13:55:00,25.71,25.73,25.7,25.71,125184.0,24.9906,25.01,24.9809,24.9906,125184.0
2024-09-11 14:00:00,25.72,25.73,25.71,25.72,112339.0,25.0003,25.01,24.9906,25.0003,112339.0
2024-09-11 14:05:00,25.71,25.73,25.71,25.73,56975.0,24.9906,25.01,24.9906,25.01,56975.0
2024-09-11 14:10:00,25.73,25.73,25.72,25.72,49640.0,25.01,25.01,25.0003,25.0003,49640.0
2024-09-11 14:15:00,25.72,25.72,25.7,25.71,139021.0,25.0003,25.0003,24.9809,24.9906,139021.0
2024-09-11 14:20:00,25.71,25.73,25.71,25.73,46413.0,24.9906,25.01,24.9906,25.01,46413.0
2024-09-11 14:25:00,25.73,25.73,25.72,25.73,41850.0,25.01,25.01,25.0003,25.01,41850.0
2024-09-11 14:30:00,25.73,25.73,25.72,25.73,91243.0,25.01,25.01,25.0003,25.01,91243.0
2024-09-11 14:35:00,25.72,25.73,25.71,25.73,351892.0,25.0003,25.01,24.9906,25.01,351892.0
2024-09-11 14:40:00,25.73,25.74,25.72,25.74,140780.0,25.01,25.0197,25.0003,25.0197,140780.0
2024-09-11 14:45:00,25.74,25.74,25.72,25.73,307291.0,25.0197,25.0197,25.0003,25.01,307291.0
2024-09-11 14:50:00,25.72,25.72,25.7,25.71,159989.0,25.0003,25.0003,24.9809,24.9906,159989.0
2024-09-11 14:55:00,25.71,25.72,25.7,25.71,162577.0,24.9906,25.0003,24.9809,24.9906,162577.0
2024-09-11 15:00:00,25.7,25.71,25.69,25.7,128444.0,24.9809,24.9906,24.9711,24.9809,128444.0
2024-09-11 15:05:00,25.7,25.71,25.69,25.71,134596.0,24.9809,24.9906,24.9711,24.9906,134596.0
2024-09-11 15:10:00,25.71,25.72,25.7,25.71,63907.0,24.9906,25.0003,24.9809,24.9906,63907.0
2024-09-11 15:15:00,25.71,25.72,25.7,25.71,154860.0,24.9906,25.0003,24.9809,24.9906,154860.0
2024-09-11 15:20:00,25.71,25.72,25.7,25.71,183426.0,24.9906,25.0003,24.9809,24.9906,183426.0
2024-09-11 15:25:00,25.72,25.72,25.71,25.72,180802.0,25.0003,25.0003,24.9906,25.0003,180802.0
2024-09-11 15:30:00,25.71,25.72,25.71,25.71,153485.0,24.9906,25.0003,24.9906,24.9906,153485.0
2024-09-11 15:35:00,25.71,25.72,25.71,25.71,649463.0,24.9906,25.0003,24.9906,24.9906,649463.0
2024-09-11 15:40:00,25.71,25.72,25.7,25.7,132468.0,24.9906,25.0003,24.9809,24.9809,132468.0
2024-09-11 15:45:00,25.7,25.71,25.69,25.7,724735.0,24.9809,24.9906,24.9711,24.9809,724735.0
2024-09-11 15:50:00,25.7,25.7,25.68,25.7,1531227.0,24.9809,24.9809,24.9614,24.9809,1531227.0
2024-09-11 15:55:00,25.7,25.74,25.69,25.73,3559094.0,24.9809,25.0197,24.9711,25.01,3559094.0
2024-09-12 09:30:00,25.68,25.7,25.64,25.64,443714.0,24.9614,24.9809,24.9225,24.9225,443714.0
2024-09-12 09:35:00,25.64,25.67,25.63,25.66,317452.0,24.9225,24.9517,24.9128,24.942,317452.0
2024-09-12 09:40:00,25.66,25.69,25.64,25.65,233542.0,24.942,24.9711,24.9225,24.9323,233542.0
2024-09-12 09:45:00,25.66,25.67,25.62,25.62,298099.0,24.942,24.9517,24.9031,24.9031,298099.0
2024-09-12 09:50:00,25.61,25.62,25.59,25.61,253909.0,24.8934,24.9031,24.8739,24.8934,253909.0
2024-09-12 09:55:00,25.6,25.61,25.57,25.58,172993.0,24.8837,24.8934,24.8545,24.8642,172993.0
2024-09-12 10:00:00,25.58,25.59,25.56,25.56,107372.0,24.8642,24.8739,24.8448,24.8448,107372.0
2024-09-12 10:05:00,25.56,25.58,25.56,25.57,262431.0,24.8448,24.8642,24.8448,24.8545,262431.0
2024-09-12 10:10:00,25.56,25.61,25.55,25.6,508034.0,24.8448,24.8934,24.8351,24.8837,508034.0
2024-09-12 10:15:00,25.6,25.61,25.58,25.61,353698.0,24.8837,24.8934,24.8642,24.8934,353698.0
2024-09-12 10:20:00,25.6,25.61,25.57,25.58,830058.0,24.8837,24.8934,24.8545,24.8642,830058.0
2024-09-12 10:25:00,25.58,25.6,25.58,25.59,343349.0,24.8642,24.8837,24.8642,24.8739,343349.0
2024-09-12 10:30:00,25.59,25.6,25.58,25.6,414691.0,24.8739,24.8837,24.8642,24.8837,414691.0
2024-09-12 10:35:00,25.6,25.61,25.57,25.61,285048.0,24.8837,24.8934,24.8545,24.8934,285048.0
2024-09-12 10:40:00,25.6,25.64,25.6,25.64,261595.0,24.8837,24.9225,24.8837,24.9225,261595.0
2024-09-12 10:45:00,25.64,25.66,25.63,25.66,180256.0,24.9225,24.942,24.9128,24.942,180256.0
2024-09-12 10:50:00,25.65,25.66,25.64,25.64,173102.0,24.9323,24.942,24.9225,24.9225,173102.0
2024-09-12 10:55:00,25.64,25.67,25.63,25.64,177312.0,24.9225,24.9517,24.9128,24.9225,177312.0
2024-09-12 11:00:00,25.63,25.65,25.61,25.64,192019.0,24.9128,24.9323,24.8934,24.9225,192019.0
2024-09-12 11:05:00,25.65,25.66,25.64,25.64,201666.0,24.9323,24.942,24.9225,24.9225,201666.0
2024-09-12 11:10:00,25.64,25.66,25.64,25.64,139951.0,24.9225,24.942,24.9225,24.9225,139951.0
2024-09-12 11:15:00,25.64,25.65,25.63,25.63,155809.0,24.9225,24.9323,24.9128,24.9128,155809.0
2024-09-12 11:20:00,25.63,25.65,25.62,25.63,208289.0,24.9128,24.9323,24.9031,24.9128,208289.0
2024-09-12 11:25:00,25.63,25.65,25.62,25.63,162608.0,24.9128,24.9323,24.9031,24.9128,162608.0
2024-09-12 11:30:00,25.64,25.65,25.62,25.64,251145.0,24.9225,24.9323,24.9031,24.9225,251145.0
2024-09-12 11:35:00,25.64,25.67,25.63,25.66,240776.0,24.9225,24.9517,24.9128,24.942,240776.0
2024-09-12 11:40:00,25.66,25.67,25.65,25.66,179847.0,24.942,24.9517,24.9323,24.942,179847.0
2024-09-12 11:45:00,25.66,25.66,25.64,25.65,58126.0,24.942,24.942,24.9225,24.9323,58126.0
2024-09-12 11:50:00,25.66,25.67,25.65,25.66,61366.0,24.942,24.9517,24.9323,24.942,61366.0
2024-09-12 11:55:00,25.66,25.67,25.65,25.66,101489.0,24.942,24.9517,24.9323,24.942,101489.0
2024-09-12 12:00:00,25.66,25.68,25.65,25.68,256568.0,24.942,24.9614,24.9323,24.9614,256568.0
2024-09-12 12:05:00,25.68,25.68,25.67,25.68,6851.0,24.9614,24.9614,24.9517,24.9614,6851.0
2024-09-12 12:10:00,25.68,25.69,25.67,25.68,112837.0,24.9614,24.9711,24.9517,24.9614,112837.0
2024-09-12 12:15:00,25.68,25.69,25.67,25.69,112249.0,24.9614,24.9711,24.9517,24.9711,112249.0
2024-09-12 12:20:00,25.69,25.7,25.68,25.69,106415.0,24.9711,24.9809,24.9614,24.9711,106415.0
2024-09-12 12:25:00,25.68,25.69,25.67,25.68,70978.0,24.9614,24.9711,24.9517,24.9614,70978.0
2024-09-12 12:30:00,25.68,25.68,25.67,25.68,22260.0,24.9614,24.9614,24.9517,24.9614,22260.0
2024-09-12 12:35:00,25.67,25.68,25.66,25.68,133709.0,24.9517,24.9614,24.942,24.9614,133709.0
2024-09-12 12:40:00,25.68,25.69,25.67,25.68,120119.0,24.9614,24.9711,24.9517,24.9614,120119.0
2024-09-12 12:45:00,25.68,25.7,25.67,25.7,732589.0,24.9614,24.9809,24.9517,24.9809,732589.0
2024-09-12 12:50:00,25.7,25.72,25.69,25.72,84085.0,24.9809,25.0003,24.9711,25.0003,84085.0
2024-09-12 12:55:00,25.71,25.73,25.71,25.73,53767.0,24.9906,25.01,24.9906,25.01,53767.0
2024-09-12 13:00:00,25.73,25.74,25.72,25.74,75817.0,25.01,25.0197,25.0003,25.0197,75817.0
2024-09-12 13:05:00,25.74,25.75,25.73,25.74,148057.0,25.0197,25.0295,25.01,25.0197,148057.0
2024-09-12 13:10:00,25.74,25.75,25.73,25.74,126255.0,25.0197,25.0295,25.01,25.0197,126255.0
2024-09-12 13:15:00,25.74,25.75,25.73,25.74,113480.0,25.0197,25.0295,25.01,25.0197,113480.0
2024-09-12 13:20:00,25.74,25.74,25.72,25.74,100419.0,25.0197,25.0197,25.0003,25.0197,100419.0
2024-09-12 13:25:00,25.74,25.74,25.72,25.73,32554.0,25.0197,25.0197,25.0003,25.01,32554.0
2024-09-12 13:30:00,25.73,25.74,25.72,25.74,126909.0,25.01,25.0197,25.0003,25.0197,126909.0
2024-09-12 13:35:00,25.74,25.74,25.73,25.74,21323.0,25.0197,25.0197,25.01,25.0197,21323.0
2024-09-12 13:40:00,25.74,25.75,25.73,25.75,200012.0,25.0197,25.0295,25.01,25.0295,200012.0
2024-09-12 13:45:00,25.75,25.76,25.74,25.76,72574.0,25.0295,25.0392,25.0197,25.0392,72574.0
2024-09-12 13:50:00,25.76,25.77,25.75,25.77,101593.0,25.0392,25.0489,25.0295,25.0489,101593.0
2024-09-12 13:55:00,25.77,25.78,25.76,25.76,221009.0,25.0489,25.0586,25.0392,25.0392,221009.0
2024-09-12 14:00:00,25.76,25.77,25.75,25.75,67336.0,25.0392,25.0489,25.0295,25.0295,67336.0
2024-09-12 14:05:00,25.76,25.76,25.74,25.75,65342.0,25.0392,25.0392,25.0197,25.0295,65342.0
2024-09-12 14:10:00,25.75,25.76,25.75,25.76,20638.0,25.0295,25.0392,25.0295,25.0392,20638.0
2024-09-12 14:15:00,25.76,25.77,25.74,25.75,238174.0,25.0392,25.0489,25.0197,25.0295,238174.0
2024-09-12 14:20:00,25.75,25.76,25.74,25.75,162378.0,25.0295,25.0392,25.0197,25.0295,162378.0
2024-09-12 14:25:00,25.75,25.75,25.74,25.75,26088.0,25.0295,25.0295,25.0197,25.0295,26088.0
2024-09-12 14:30:00,25.75,25.75,25.73,25.75,153781.0,25.0295,25.0295,25.01,25.0295,153781.0
2024-09-12 14:35:00,25.75,25.75,25.74,25.75,95148.0,25.0295,25.0295,25.0197,25.0295,95148.0
2024-09-12 14:40:00,25.75,25.75,25.74,25.75,22327.0,25.0295,25.0295,25.0197,25.0295,22327.0
2024-09-12 14:45:00,25.75,25.75,25.74,25.74,109042.0,25.0295,25.0295,25.0197,25.0197,109042.0
2024-09-12 14:50:00,25.75,25.75,25.7,25.71,167207.0,25.0295,25.0295,24.9809,24.9906,167207.0
2024-09-12 14:55:00,25.72,25.75,25.72,25.74,189406.0,25.0003,25.0295,25.0003,25.0197,189406.0
2024-09-12 15:00:00,25.74,25.74,25.73,25.74,71551.0,25.0197,25.0197,25.01,25.0197,71551.0
2024-09-12 15:05:00,25.74,25.75,25.73,25.75,160988.0,25.0197,25.0295,25.01,25.0295,160988.0
2024-09-12 15:10:00,25.75,25.75,25.74,25.75,25638.0,25.0295,25.0295,25.0197,25.0295,25638.0
2024-09-12 15:15:00,25.75,25.75,25.74,25.75,34197.0,25.0295,25.0295,25.0197,25.0295,34197.0
2024-09-12 15:20:00,25.75,25.75,25.74,25.75,95216.0,25.0295,25.0295,25.0197,25.0295,95216.0
2024-09-12 15:25:00,25.75,25.75,25.73,25.75,675237.0,25.0295,25.0295,25.01,25.0295,675237.0
2024-09-12 15:30:00,25.75,25.75,25.74,25.74,240560.0,25.0295,25.0295,25.0197,25.0197,240560.0
2024-09-12 15:35:00,25.75,25.75,25.74,25.75,158631.0,25.0295,25.0295,25.0197,25.0295,158631.0
2024-09-12 15:40:00,25.75,25.75,25.74,25.74,96226.0,25.0295,25.0295,25.0197,25.0197,96226.0
2024-09-12 15:45:00,25.74,25.75,25.72,25.73,346536.0,25.0197,25.0295,25.0003,25.01,346536.0
2024-09-12 15:50:00,25.72,25.74,25.72,25.73,740925.0,25.0003,25.0197,25.0003,25.01,740925.0
2024-09-12 15:55:00,25.73,25.74,25.71,25.73,1994397.0,25.01,25.0197,24.9906,25.01,1994397.0
2024-09-13 09:30:00,25.93,25.94,25.85,25.86,482079.0,25.2044,25.2141,25.1267,25.1364,482079.0
2024-09-13 09:35:00,25.86,25.86,25.81,25.82,258563.0,25.1364,25.1364,25.0878,25.0975,258563.0
2024-09-13 09:40:00,25.81,25.86,25.81,25.85,295922.0,25.0878,25.1364,25.0878,25.1267,295922.0
2024-09-13 09:45:00,25.85,25.86,25.82,25.86,446330.0,25.1267,25.1364,25.0975,25.1364,446330.0
2024-09-13 09:50:00,25.86,25.88,25.84,25.86,705496.0,25.1364,25.1558,25.1169,25.1364,705496.0
2024-09-13 09:55:00,25.86,25.88,25.85,25.86,216948.0,25.1364,25.1558,25.1267,25.1364,216948.0
2024-09-13 10:00:00,25.87,25.89,25.85,25.88,176197.0,25.1461,25.1655,25.1267,25.1558,176197.0
2024-09-13 10:05:00,25.88,25.88,25.83,25.84,261334.0,25.1558,25.1558,25.1072,25.1169,261334.0
2024-09-13 10:10:00,25.84,25.85,25.82,25.83,426361.0,25.1169,25.1267,25.0975,25.1072,426361.0
2024-09-13 10:15:00,25.83,25.86,25.83,25.86,127794.0,25.1072,25.1364,25.1072,25.1364,127794.0
2024-09-13 10:20:00,25.85,25.87,25.84,25.87,148484.0,25.1267,25.1461,25.1169,25.1461,148484.0
2024-09-13 10:25:00,25.87,25.88,25.82,25.83,323569.0,25.1461,25.1558,25.0975,25.1072,323569.0
2024-09-13 10:30:00,25.83,25.83,25.81,25.83,165498.0,25.1072,25.1072,25.0878,25.1072,165498.0
2024-09-13 10:35:00,25.82,25.86,25.81,25.86,142505.0,25.0975,25.1364,25.0878,25.1364,142505.0
2024-09-13 10:40:00,25.86,25.9,25.85,25.89,88822.0,25.1364,25.1753,25.1267,25.1655,88822.0
2024-09-13 10:45:00,25.89,25.9,25.88,25.89,153729.0,25.1655,25.1753,25.1558,25.1655,153729.0
2024-09-13 10:50:00,25.89,25.89,25.86,25.87,188982.0,25.1655,25.1655,25.1364,25.1461,188982.0
2024-09-13 10:55:00,25.87,25.88,25.84,25.86,186985.0,25.1461,25.1558,25.1169,25.1364,186985.0
2024-09-13 11:00:00,25.86,25.86,25.84,25.85,60647.0,25.1364,25.1364,25.1169,25.1267,60647.0
2024-09-13 11:05:00,25.85,25.85,25.83,25.85,177975.0,25.1267,25.1267,25.1072,25.1267,177975.0
2024-09-13 11:10:00,25.85,25.87,25.84,25.86,234654.0,25.1267,25.1461,25.1169,25.1364,234654.0
2024-09-13 11:15:00,25.87,25.87,25.85,25.87,170655.0,25.1461,25.1461,25.1267,25.1461,170655.0
2024-09-13 11:20:00,25.87,25.9,25.86,25.9,277502.0,25.1461,25.1753,25.1364,25.1753,277502.0
2024-09-13 11:25:00,25.9,25.91,25.88,25.89,302816.0,25.1753,25.185,25.1558,25.1655,302816.0
2024-09-13 11:30:00,25.88,25.88,25.86,25.86,332797.0,25.1558,25.1558,25.1364,25.1364,332797.0
2024-09-13 11:35:00,25.87,25.88,25.85,25.87,505760.0,25.1461,25.1558,25.1267,25.1461,505760.0
2024-09-13 11:40:00,25.87,25.87,25.83,25.83,146313.0,25.1461,25.1461,25.1072,25.1072,146313.0
2024-09-13 11:45:00,25.84,25.85,25.83,25.84,185218.0,25.1169,25.1267,25.1072,25.1169,185218.0
2024-09-13 11:50:00,25.84,25.84,25.83,25.84,138276.0,25.1169,25.1169,25.1072,25.1169,138276.0
2024-09-13 11:55:00,25.84,25.86,25.83,25.84,298020.0,25.1169,25.1364,25.1072,25.1169,298020.0
2024-09-13 12:00:00,25.83,25.84,25.82,25.83,147954.0,25.1072,25.1169,25.0975,25.1072,147954.0
2024-09-13 12:05:00,25.83,25.83,25.8,25.8,129205.0,25.1072,25.1072,25.0781,25.0781,129205.0
2024-09-13 12:10:00,25.8,25.82,25.8,25.8,167450.0,25.0781,25.0975,25.0781,25.0781,167450.0
2024-09-13 12:15:00,25.81,25.81,25.79,25.8,116052.0,25.0878,25.0878,25.0683,25.0781,116052.0
2024-09-13 12:20:00,25.8,25.8,25.78,25.78,158377.0,25.0781,25.0781,25.0586,25.0586,158377.0
2024-09-13 12:25:00,25.79,25.8,25.78,25.79,91215.0,25.0683,25.0781,25.0586,25.0683,91215.0
2024-09-13 12:30:00,25.79,25.79,25.77,25.78,41217.0,25.0683,25.0683,25.0489,25.0586,41217.0
2024-09-13 12:35:00,25.77,25.77,25.76,25.77,86441.0,25.0489,25.0489,25.0392,25.0489,86441.0
2024-09-13 12:40:00,25.77,25.77,25.76,25.76,16454.0,25.0489,25.0489,25.0392,25.0392,16454.0
2024-09-13 12:45:00,25.77,25.78,25.76,25.78,157219.0,25.0489,25.0586,25.0392,25.0586,157219.0
2024-09-13 12:50:00,25.78,25.79,25.77,25.79,59619.0,25.0586,25.0683,25.0489,25.0683,59619.0
2024-09-13 12:55:00,25.79,25.79,25.78,25.79,24408.0,25.0683,25.0683,25.0586,25.0683,24408.0
2024-09-13 13:00:00,25.79,25.79,25.78,25.79,32341.0,25.0683,25.0683,25.0586,25.0683,32341.0
2024-09-13 13:05:00,25.79,25.79,25.78,25.79,33376.0,25.0683,25.0683,25.0586,25.0683,33376.0
2024-09-13 13:10:00,25.79,25.79,25.78,25.78,21534.0,25.0683,25.0683,25.0586,25.0586,21534.0
2024-09-13 13:15:00,25.79,25.81,25.78,25.8,330910.0,25.0683,25.0878,25.0586,25.0781,330910.0
2024-09-13 13:20:00,25.8,25.8,25.79,25.79,161818.0,25.0781,25.0781,25.0683,25.0683,161818.0
2024-09-13 13:25:00,25.79,25.81,25.78,25.8,180379.0,25.0683,25.0878,25.0586,25.0781,180379.0
2024-09-13 13:30:00,25.8,25.82,25.8,25.81,109958.0,25.0781,25.0975,25.0781,25.0878,109958.0
2024-09-13 13:35:00,25.81,25.82,25.8,25.82,96025.0,25.0878,25.0975,25.0781,25.0975,96025.0
2024-09-13 13:40:00,25.82,25.82,25.81,25.82,10240.0,25.0975,25.0975,25.0878,25.0975,10240.0
2024-09-13 13:45:00,25.82,25.83,25.81,25.82,393823.0,25.0975,25.1072,25.0878,25.0975,393823.0
2024-09-13 13:50:00,25.82,25.82,25.81,25.82,13519.0,25.0975,25.0975,25.0878,25.0975,13519.0
2024-09-13 13:55:00,25.81,25.82,25.8,25.81,47855.0,25.0878,25.0975,25.0781,25.0878,47855.0
2024-09-13 14:00:00,25.81,25.81,25.78,25.81,218348.0,25.0878,25.0878,25.0586,25.0878,218348.0
2024-09-13 14:05:00,25.8,25.83,25.8,25.83,44990.0,25.0781,25.1072,25.0781,25.1072,44990.0
2024-09-13 14:10:00,25.82,25.83,25.81,25.83,52607.0,25.0975,25.1072,25.0878,25.1072,52607.0
2024-09-13 14:15:00,25.82,25.83,25.82,25.83,26235.0,25.0975,25.1072,25.0975,25.1072,26235.0
2024-09-13 14:20:00,25.84,25.84,25.82,25.83,185571.0,25.1169,25.1169,25.0975,25.1072,185571.0
2024-09-13 14:25:00,25.82,25.83,25.82,25.83,44102.0,25.0975,25.1072,25.0975,25.1072,44102.0
2024-09-13 14:30:00,25.82,25.83,25.82,25.83,59220.0,25.0975,25.1072,25.0975,25.1072,59220.0
2024-09-13 14:35:00,25.83,25.84,25.82,25.83,177537.0,25.1072,25.1169,25.0975,25.1072,177537.0
2024-09-13 14:40:00,25.83,25.85,25.82,25.84,95168.0,25.1072,25.1267,25.0975,25.1169,95168.0
2024-09-13 14:45:00,25.84,25.85,25.83,25.83,459388.0,25.1169,25.1267,25.1072,25.1072,459388.0
2024-09-13 14:50:00,25.83,25.84,25.82,25.84,166602.0,25.1072,25.1169,25.0975,25.1169,166602.0
2024-09-13 14:55:00,25.84,25.84,25.82,25.82,277447.0,25.1169,25.1169,25.0975,25.0975,277447.0
2024-09-13 15:00:00,25.82,25.82,25.81,25.82,278821.0,25.0975,25.0975,25.0878,25.0975,278821.0
2024-09-13 15:05:00,25.82,25.83,25.82,25.83,47986.0,25.0975,25.1072,25.0975,25.1072,47986.0
2024-09-13 15:10:00,25.83,25.83,25.82,25.83,11017.0,25.1072,25.1072,25.0975,25.1072,11017.0
2024-09-13 15:15:00,25.83,25.84,25.82,25.84,107196.0,25.1072,25.1169,25.0975,25.1169,107196.0
2024-09-13 15:20:00,25.84,25.84,25.83,25.84,10027.0,25.1169,25.1169,25.1072,25.1169,10027.0
2024-09-13 15:25:00,25.84,25.86,25.83,25.85,302307.0,25.1169,25.1364,25.1072,25.1267,302307.0
2024-09-13 15:30:00,25.85,25.86,25.84,25.86,57251.0,25.1267,25.1364,25.1169,25.1364,57251.0
2024-09-13 15:35:00,25.86,25.86,25.84,25.86,115506.0,25.1364,25.1364,25.1169,25.1364,115506.0
2024-09-13 15:40:00,25.86,25.86,25.85,25.85,23696.0,25.1364,25.1364,25.1267,25.1267,23696.0
2024-09-13 15:45:00,25.86,25.86,25.85,25.85,76569.0,25.1364,25.1364,25.1267,25.1267,76569.0
2024-09-13 15:50:00,25.85,25.86,25.85,25.86,707360.0,25.1267,25.1364,25.1267,25.1364,707360.0
2024-09-13 15:55:00,25.86,25.89,25.86,25.88,1940036.0,25.1364,25.1655,25.1364,25.1558,1940036.0
2024-09-16 09:30:00,26.03,26.09,26.0,26.04,536268.0,25.3016,25.36,25.2725,25.3114,536268.0
2024-09-16 09:35:00,26.03,26.04,26.01,26.03,394878.0,25.3016,25.3114,25.2822,25.3016,394878.0
2024-09-16 09:40:00,26.03,26.06,26.01,26.04,260455.0,25.3016,25.3308,25.2822,25.3114,260455.0
2024-09-16 09:45:00,26.03,26.05,26.0,26.04,414198.0,25.3016,25.3211,25.2725,25.3114,414198.0
2024-09-16 09:50:00,26.04,26.07,26.04,26.06,950199.0,25.3114,25.3405,25.3114,25.3308,950199.0
2024-09-16 09:55:00,26.07,26.08,26.06,26.07,279277.0,25.3405,25.3502,25.3308,25.3405,279277.0
2024-09-16 10:00:00,26.07,26.08,26.03,26.05,463283.0,25.3405,25.3502,25.3016,25.3211,463283.0
2024-09-16 10:05:00,26.05,26.06,26.03,26.06,329465.0,25.3211,25.3308,25.3016,25.3308,329465.0
2024-09-16 10:10:00,26.06,26.07,26.05,26.07,263981.0,25.3308,25.3405,25.3211,25.3405,263981.0
2024-09-16 10:15:00,26.07,26.08,26.05,26.05,272160.0,25.3405,25.3502,25.3211,25.3211,272160.0
2024-09-16 10:20:00,26.05,26.07,26.02,26.04,442354.0,25.3211,25.3405,25.2919,25.3114,442354.0
2024-09-16 10:25:00,26.03,26.04,26.0,26.01,190524.0,25.3016,25.3114,25.2725,25.2822,190524.0
2024-09-16 10:30:00,26.01,26.01,25.97,25.98,121989.0,25.2822,25.2822,25.2433,25.253,121989.0
2024-09-16 10:35:00,25.97,26.01,25.97,26.01,139494.0,25.2433,25.2822,25.2433,25.2822,139494.0
2024-09-16 10:40:00,26.01,26.02,26.0,26.01,317953.0,25.2822,25.2919,25.2725,25.2822,317953.0
2024-09-16 10:45:00,26.01,26.02,25.99,26.01,139877.0,25.2822,25.2919,25.2627,25.2822,139877.0
2024-09-16 10:50:00,26.01,26.02,26.0,26.02,170235.0,25.2822,25.2919,25.2725,25.2919,170235.0
2024-09-16 10:55:00,26.02,26.02,26.0,26.01,57117.0,25.2919,25.2919,25.2725,25.2822,57117.0
2024-09-16 11:00:00,26.0,26.02,26.0,26.01,96625.0,25.2725,25.2919,25.2725,25.2822,96625.0
2024-09-16 11:05:00,26.01,26.01,25.99,26.0,229699.0,25.2822,25.2822,25.2627,25.2725,229699.0
2024-09-16 11:10:00,26.0,26.01,25.99,26.0,142485.0,25.2725,25.2822,25.2627,25.2725,142485.0
2024-09-16 11:15:00,26.0,26.01,25.99,26.01,193385.0,25.2725,25.2822,25.2627,25.2822,193385.0
2024-09-16 11:20:00,26.01,26.01,25.99,26.01,283568.0,25.2822,25.2822,25.2627,25.2822,283568.0
2024-09-16 11:25:00,26.01,26.01,25.99,26.01,189107.0,25.2822,25.2822,25.2627,25.2822,189107.0
2024-09-16 11:30:00,26.01,26.02,26.0,26.0,318808.0,25.2822,25.2919,25.2725,25.2725,318808.0
2024-09-16 11:35:00,26.0,26.01,25.99,26.0,50919.0,25.2725,25.2822,25.2627,25.2725,50919.0
2024-09-16 11:40:00,26.0,26.0,25.98,26.0,134761.0,25.2725,25.2725,25.253,25.2725,134761.0
2024-09-16 11:45:00,26.0,26.0,25.98,25.98,121332.0,25.2725,25.2725,25.253,25.253,121332.0
2024-09-16 11:50:00,25.99,26.0,25.98,26.0,84924.0,25.2627,25.2725,25.253,25.2725,84924.0
2024-09-16 11:55:00,26.0,26.0,25.99,25.99,12897.0,25.2725,25.2725,25.2627,25.2627,12897.0
2024-09-16 12:00:00,26.0,26.01,25.99,26.0,118177.0,25.2725,25.2822,25.2627,25.2725,118177.0
2024-09-16 12:05:00,26.0,26.01,25.99,26.01,48067.0,25.2725,25.2822,25.2627,25.2822,48067.0
2024-09-16 12:10:00,26.01,26.01,25.99,26.0,173381.0,25.2822,25.2822,25.2627,25.2725,173381.0
2024-09-16 12:15:00,26.0,26.0,25.99,25.99,57452.0,25.2725,25.2725,25.2627,25.2627,57452.0
2024-09-16 12:20:00,25.99,26.0,25.98,25.99,47395.0,25.2627,25.2725,25.253,25.2627,47395.0
2024-09-16 12:25:00,25.99,26.0,25.98,25.99,22242.0,25.2627,25.2725,25.253,25.2627,22242.0
2024-09-16 12:30:00,26.0,26.0,25.98,25.99,109100.0,25.2725,25.2725,25.253,25.2627,109100.0
2024-09-16 12:35:00,25.99,26.0,25.98,25.99,123173.0,25.2627,25.2725,25.253,25.2627,123173.0
2024-09-16 12:40:00,25.99,26.0,25.98,25.99,113257.0,25.2627,25.2725,25.253,25.2627,113257.0
2024-09-16 12:45:00,26.0,26.0,25.98,26.0,83140.0,25.2725,25.2725,25.253,25.2725,83140.0
2024-09-16 12:50:00,26.0,26.0,25.99,25.99,13707.0,25.2725,25.2725,25.2627,25.2627,13707.0
2024-09-16 12:55:00,26.0,26.0,25.99,26.0,22800.0,25.2725,25.2725,25.2627,25.2725,22800.0
2024-09-16 13:00:00,26.0,26.0,25.98,25.99,60464.0,25.2725,25.2725,25.253,25.2627,60464.0
2024-09-16 13:05:00,25.99,25.99,25.98,25.99,29528.0,25.2627,25.2627,25.253,25.2627,29528.0
2024-09-16 13:10:00,25.99,25.99,25.98,25.98,27966.0,25.2627,25.2627,25.253,25.253,27966.0
2024-09-16 13:15:00,25.98,25.99,25.97,25.98,119231.0,25.253,25.2627,25.2433,25.253,119231.0
2024-09-16 13:20:00,25.98,25.99,25.96,25.97,149450.0,25.253,25.2627,25.2336,25.2433,149450.0
2024-09-16 13:25:00,25.98,25.98,25.96,25.96,118819.0,25.253,25.253,25.2336,25.2336,118819.0
2024-09-16 13:30:00,25.96,25.98,25.96,25.97,135583.0,25.2336,25.253,25.2336,25.2433,135583.0
2024-09-16 13:35:00,25.98,25.99,25.97,25.99,41691.0,25.253,25.2627,25.2433,25.2627,41691.0
2024-09-16 13:40:00,25.98,25.99,25.97,25.99,162800.0,25.253,25.2627,25.2433,25.2627,162800.0
2024-09-16 13:45:00,25.99,25.99,25.98,25.99,17632.0,25.2627,25.2627,25.253,25.2627,17632.0
2024-09-16 13:50:00,25.99,26.0,25.98,25.99,76648.0,25.2627,25.2725,25.253,25.2627,76648.0
2024-09-16 13:55:00,25.99,26.01,25.99,26.01,68855.0,25.2627,25.2822,25.2627,25.2822,68855.0
2024-09-16 14:00:00,26.01,26.01,26.0,26.0,107806.0,25.2822,25.2822,25.2725,25.2725,107806.0
2024-09-16 14:05:00,26.0,26.01,25.99,26.0,98366.0,25.2725,25.2822,25.2627,25.2725,98366.0
2024-09-16 14:10:00,26.0,26.01,25.99,26.0,114269.0,25.2725,25.2822,25.2627,25.2725,114269.0
2024-09-16 14:15:00,26.0,26.0,25.99,25.99,34775.0,25.2725,25.2725,25.2627,25.2627,34775.0
2024-09-16 14:20:00,25.99,26.0,25.98,25.99,195631.0,25.2627,25.2725,25.253,25.2627,195631.0
2024-09-16 14:25:00,25.99,26.0,25.99,26.0,93916.0,25.2627,25.2725,25.2627,25.2725,93916.0
2024-09-16 14:30:00,25.99,26.0,25.99,25.99,69718.0,25.2627,25.2725,25.2627,25.2627,69718.0
2024-09-16 14:35:00,25.99,26.0,25.98,25.99,78003.0,25.2627,25.2725,25.253,25.2627,78003.0
2024-09-16 14:40:00,25.98,25.99,25.98,25.98,27223.0,25.253,25.2627,25.253,25.253,27223.0
2024-09-16 14:45:00,25.98,25.99,25.97,25.98,102666.0,25.253,25.2627,25.2433,25.253,102666.0
2024-09-16 14:50:00,25.97,25.98,25.96,25.96,68690.0,25.2433,25.253,25.2336,25.2336,68690.0
2024-09-16 14:55:00,25.96,25.98,25.96,25.98,220881.0,25.2336,25.253,25.2336,25.253,220881.0
2024-09-16 15:00:00,25.98,25.98,25.97,25.98,25723.0,25.253,25.253,25.2433,25.253,25723.0
2024-09-16 15:05:00,25.98,25.99,25.97,25.99,137415.0,25.253,25.2627,25.2433,25.2627,137415.0
2024-09-16 15:10:00,25.99,25.99,25.98,25.98,137418.0,25.2627,25.2627,25.253,25.253,137418.0
2024-09-16 15:15:00,25.98,25.99,25.98,25.99,48378.0,25.253,25.2627,25.253,25.2627,48378.0
2024-09-16 15:20:00,25.99,25.99,25.98,25.99,75647.0,25.2627,25.2627,25.253,25.2627,75647.0
2024-09-16 15:25:00,25.99,25.99,25.98,25.99,50302.0,25.2627,25.2627,25.253,25.2627,50302.0
2024-09-16 15:30:00,25.99,25.99,25.98,25.98,99074.0,25.2627,25.2627,25.253,25.253,99074.0
2024-09-16 15:35:00,25.99,25.99,25.98,25.99,59007.0,25.2627,25.2627,25.253,25.2627,59007.0
2024-09-16 15:40:00,25.99,26.0,25.98,26.0,200865.0,25.2627,25.2725,25.253,25.2725,200865.0
2024-09-16 15:45:00,25.99,26.0,25.99,26.0,152018.0,25.2627,25.2725,25.2627,25.2725,152018.0
2024-09-16 15:50:00,25.99,26.0,25.99,26.0,996993.0,25.2627,25.2725,25.2627,25.2725,996993.0
2024-09-16 15:55:00,26.0,26.02,25.99,26.02,1401274.0,25.2725,25.2919,25.2627,25.2919,1401274.0
2024-09-17 09:30:00,26.33,26.43,26.3,26.4,749730.0,25.5932,25.6904,25.5641,25.6613,749730.0
2024-09-17 09:35:00,26.41,26.42,26.39,26.42,804535.0,25.671,25.6807,25.6516,25.6807,804535.0
2024-09-17 09:40:00,26.42,26.45,26.4,26.44,652438.0,25.6807,25.7099,25.6613,25.7002,652438.0
2024-09-17 09:45:00,26.44,26.52,26.43,26.52,611998.0,25.7002,25.7779,25.6904,25.7779,611998.0
2024-09-17 09:50:00,26.51,26.52,26.46,26.47,620338.0,25.7682,25.7779,25.7196,25.7293,620338.0
2024-09-17 09:55:00,26.47,26.49,26.44,26.44,333967.0,25.7293,25.7488,25.7002,25.7002,333967.0
2024-09-17 10:00:00,26.45,26.47,26.44,26.46,390894.0,25.7099,25.7293,25.7002,25.7196,390894.0
2024-09-17 10:05:00,26.45,26.5,26.44,26.48,543678.0,25.7099,25.7585,25.7002,25.739,543678.0
2024-09-17 10:10:00,26.49,26.49,26.43,26.45,460620.0,25.7488,25.7488,25.6904,25.7099,460620.0
2024-09-17 10:15:00,26.45,26.46,26.44,26.45,796592.0,25.7099,25.7196,25.7002,25.7099,796592.0
2024-09-17 10:20:00,26.45,26.46,26.44,26.46,358357.0,25.7099,25.7196,25.7002,25.7196,358357.0
2024-09-17 10:25:00,26.46,26.47,26.44,26.44,342133.0,25.7196,25.7293,25.7002,25.7002,342133.0
2024-09-17 10:30:00,26.44,26.45,26.43,26.45,327828.0,25.7002,25.7099,25.6904,25.7099,327828.0
2024-09-17 10:35:00,26.45,26.45,26.43,26.44,286100.0,25.7099,25.7099,25.6904,25.7002,286100.0
2024-09-17 10:40:00,26.44,26.45,26.42,26.43,230658.0,25.7002,25.7099,25.6807,25.6904,230658.0
2024-09-17 10:45:00,26.43,26.44,26.41,26.42,232757.0,25.6904,25.7002,25.671,25.6807,232757.0
2024-09-17 10:50:00,26.42,26.45,26.41,26.45,223248.0,25.6807,25.7099,25.671,25.7099,223248.0
2024-09-17 10:55:00,26.44,26.45,26.41,26.42,157628.0,25.7002,25.7099,25.671,25.6807,157628.0
2024-09-17 11:00:00,26.43,26.45,26.42,26.43,453097.0,25.6904,25.7099,25.6807,25.6904,453097.0
2024-09-17 11:05:00,26.43,26.43,26.41,26.42,130384.0,25.6904,25.6904,25.671,25.6807,130384.0
2024-09-17 11:10:00,26.41,26.43,26.41,26.43,287436.0,25.671,25.6904,25.671,25.6904,287436.0
2024-09-17 11:15:00,26.43,26.43,26.41,26.42,351131.0,25.6904,25.6904,25.671,25.6807,351131.0
2024-09-17 11:20:00,26.42,26.42,26.4,26.42,323649.0,25.6807,25.6807,25.6613,25.6807,323649.0
2024-09-17 11:25:00,26.42,26.42,26.4,26.41,610358.0,25.6807,25.6807,25.6613,25.671,610358.0
2024-09-17 11:30:00,26.4,26.41,26.37,26.37,904648.0,25.6613,25.671,25.6321,25.6321,904648.0
2024-09-17 11:35:00,26.38,26.38,26.37,26.38,210380.0,25.6418,25.6418,25.6321,25.6418,210380.0
2024-09-17 11:40:00,26.38,26.4,26.37,26.39,269612.0,25.6418,25.6613,25.6321,25.6516,269612.0
2024-09-17 11:45:00,26.4,26.4,26.39,26.39,155978.0,25.6613,25.6613,25.6516,25.6516,155978.0
2024-09-17 11:50:00,26.39,26.43,26.39,26.43,186709.0,25.6516,25.6904,25.6516,25.6904,186709.0
2024-09-17 11:55:00,26.43,26.44,26.41,26.44,363619.0,25.6904,25.7002,25.671,25.7002,363619.0
2024-09-17 12:00:00,26.43,26.44,26.42,26.43,96935.0,25.6904,25.7002,25.6807,25.6904,96935.0
2024-09-17 12:05:00,26.43,26.43,26.41,26.41,77742.0,25.6904,25.6904,25.671,25.671,77742.0
2024-09-17 12:10:00,26.41,26.43,26.4,26.42,246956.0,25.671,25.6904,25.6613,25.6807,246956.0
2024-09-17 12:15:00,26.42,26.43,26.39,26.39,176823.0,25.6807,25.6904,25.6516,25.6516,176823.0
2024-09-17 12:20:00,26.39,26.41,26.37,26.39,320023.0,25.6516,25.671,25.6321,25.6516,320023.0
2024-09-17 12:25:00,26.39,26.41,26.38,26.4,288324.0,25.6516,25.671,25.6418,25.6613,288324.0
2024-09-17 12:30:00,26.4,26.4,26.38,26.39,184940.0,25.6613,25.6613,25.6418,25.6516,184940.0
2024-09-17 12:35:00,26.39,26.4,26.38,26.39,137440.0,25.6516,25.6613,25.6418,25.6516,137440.0
2024-09-17 12:40:00,26.39,26.39,26.37,26.37,60867.0,25.6516,25.6516,25.6321,25.6321,60867.0
2024-09-17 12:45:00,26.37,26.38,26.34,26.35,495707.0,25.6321,25.6418,25.603,25.6127,495707.0
2024-09-17 12:50:00,26.35,26.37,26.34,26.37,170042.0,25.6127,25.6321,25.603,25.6321,170042.0
2024-09-17 12:55:00,26.37,26.38,26.35,26.36,110430.0,25.6321,25.6418,25.6127,25.6224,110430.0
2024-09-17 13:00:00,26.36,26.37,26.35,26.36,176932.0,25.6224,25.6321,25.6127,25.6224,176932.0
2024-09-17 13:05:00,26.36,26.37,26.34,26.36,88370.0,25.6224,25.6321,25.603,25.6224,88370.0
2024-09-17 13:10:00,26.36,26.37,26.33,26.36,246097.0,25.6224,25.6321,25.5932,25.6224,246097.0
2024-09-17 13:15:00,26.37,26.38,26.36,26.38,53002.0,25.6321,25.6418,25.6224,25.6418,53002.0
2024-09-17 13:20:00,26.38,26.39,26.37,26.39,141876.0,25.6418,25.6516,25.6321,25.6516,141876.0
2024-09-17 13:25:00,26.39,26.39,26.38,26.38,97482.0,25.6516,25.6516,25.6418,25.6418,97482.0
2024-09-17 13:30:00,26.38,26.39,26.37,26.37,96932.0,25.6418,25.6516,25.6321,25.6321,96932.0
2024-09-17 13:35:00,26.37,26.38,26.37,26.38,22719.0,25.6321,25.6418,25.6321,25.6418,22719.0
2024-09-17 13:40:00,26.38,26.38,26.35,26.37,184512.0,25.6418,25.6418,25.6127,25.6321,184512.0
2024-09-17 13:45:00,26.37,26.39,26.35,26.39,107240.0,25.6321,25.6516,25.6127,25.6516,107240.0
2024-09-17 13:50:00,26.39,26.4,26.38,26.4,209921.0,25.6516,25.6613,25.6418,25.6613,209921.0
2024-09-17 13:55:00,26.39,26.4,26.39,26.4,91048.0,25.6516,25.6613,25.6516,25.6613,91048.0
2024-09-17 14:00:00,26.39,26.4,26.38,26.39,111691.0,25.6516,25.6613,25.6418,25.6516,111691.0
2024-09-17 14:05:00,26.39,26.39,26.37,26.38,235513.0,25.6516,25.6516,25.6321,25.6418,235513.0
2024-09-17 14:10:00,26.38,26.39,26.37,26.37,167462.0,25.6418,25.6516,25.6321,25.6321,167462.0
2024-09-17 14:15:00,26.37,26.38,26.36,26.37,58393.0,25.6321,25.6418,25.6224,25.6321,58393.0
2024-09-17 14:20:00,26.37,26.38,26.36,26.38,118417.0,25.6321,25.6418,25.6224,25.6418,118417.0
2024-09-17 14:25:00,26.38,26.39,26.37,26.37,183262.0,25.6418,25.6516,25.6321,25.6321,183262.0
2024-09-17 14:30:00,26.37,26.38,26.36,26.37,616890.0,25.6321,25.6418,25.6224,25.6321,616890.0
2024-09-17 14:35:00,26.37,26.38,26.37,26.37,60456.0,25.6321,25.6418,25.6321,25.6321,60456.0
2024-09-17 14:40:00,26.37,26.38,26.35,26.37,527285.0,25.6321,25.6418,25.6127,25.6321,527285.0
2024-09-17 14:45:00,26.37,26.37,26.35,26.36,304379.0,25.6321,25.6321,25.6127,25.6224,304379.0
2024-09-17 14:50:00,26.36,26.37,26.35,26.37,254522.0,25.6224,25.6321,25.6127,25.6321,254522.0
2024-09-17 14:55:00,26.37,26.38,26.36,26.36,261766.0,25.6321,25.6418,25.6224,25.6224,261766.0
2024-09-17 15:00:00,26.36,26.37,26.36,26.37,42805.0,25.6224,25.6321,25.6224,25.6321,42805.0
2024-09-17 15:05:00,26.37,26.37,26.35,26.36,112485.0,25.6321,25.6321,25.6127,25.6224,112485.0
2024-09-17 15:10:00,26.36,26.37,26.35,26.37,113255.0,25.6224,25.6321,25.6127,25.6321,113255.0
2024-09-17 15:15:00,26.37,26.37,26.36,26.37,85306.0,25.6321,25.6321,25.6224,25.6321,85306.0
2024-09-17 15:20:00,26.37,26.37,26.35,26.36,414050.0,25.6321,25.6321,25.6127,25.6224,414050.0
2024-09-17 15:25:00,26.36,26.37,26.35,26.37,119213.0,25.6224,25.6321,25.6127,25.6321,119213.0
2024-09-17 15:30:00,26.37,26.37,26.36,26.37,124384.0,25.6321,25.6321,25.6224,25.6321,124384.0
2024-09-17 15:35:00,26.37,26.37,26.35,26.35,179528.0,25.6321,25.6321,25.6127,25.6127,179528.0
2024-09-17 15:40:00,26.36,26.36,26.34,26.34,150229.0,25.6224,25.6224,25.603,25.603,150229.0
2024-09-17 15:45:00,26.35,26.35,26.34,26.34,189944.0,25.6127,25.6127,25.603,25.603,189944.0
2024-09-17 15:50:00,26.35,26.35,26.33,26.34,675105.0,25.6127,25.6127,25.5932,25.603,675105.0
2024-09-17 15:55:00,26.34,26.36,26.33,26.35,2486177.0,25.603,25.6224,25.5932,25.6127,2486177.0
2024-09-18 09:30:00,26.45,26.46,26.39,26.41,363889.0,25.7099,25.7196,25.6516,25.671,363889.0
2024-09-18 09:35:00,26.4,26.42,26.38,26.39,308344.0,25.6613,25.6807,25.6418,25.6516,308344.0
2024-09-18 09:40:00,26.39,26.39,26.36,26.38,195975.0,25.6516,25.6516,25.6224,25.6418,195975.0
2024-09-18 09:45:00,26.38,26.4,26.35,26.35,272694.0,25.6418,25.6613,25.6127,25.6127,272694.0
2024-09-18 09:50:00,26.35,26.37,26.33,26.33,370595.0,25.6127,25.6321,25.5932,25.5932,370595.0
2024-09-18 09:55:00,26.34,26.36,26.33,26.36,253448.0,25.603,25.6224,25.5932,25.6224,253448.0
2024-09-18 10:00:00,26.36,26.36,26.32,26.32,252208.0,25.6224,25.6224,25.5835,25.5835,252208.0
2024-09-18 10:05:00,26.33,26.34,26.3,26.3,263317.0,25.5932,25.603,25.5641,25.5641,263317.0
2024-09-18 10:10:00,26.31,26.35,26.3,26.33,225754.0,25.5738,25.6127,25.5641,25.5932,225754.0
2024-09-18 10:15:00,26.33,26.34,26.32,26.32,117254.0,25.5932,25.603,25.5835,25.5835,117254.0
2024-09-18 10:20:00,26.32,26.33,26.29,26.3,220643.0,25.5835,25.5932,25.5544,25.5641,220643.0
2024-09-18 10:25:00,26.3,26.31,26.29,26.3,259802.0,25.5641,25.5738,25.5544,25.5641,259802.0
2024-09-18 10:30:00,26.3,26.3,26.27,26.27,256478.0,25.5641,25.5641,25.5349,25.5349,256478.0
2024-09-18 10:35:00,26.28,26.29,26.27,26.29,354873.0,25.5446,25.5544,25.5349,25.5544,354873.0
2024-09-18 10:40:00,26.29,26.31,26.29,26.31,188512.0,25.5544,25.5738,25.5544,25.5738,188512.0
2024-09-18 10:45:00,26.31,26.32,26.3,26.3,218836.0,25.5738,25.5835,25.5641,25.5641,218836.0
2024-09-18 10:50:00,26.31,26.31,26.28,26.3,119998.0,25.5738,25.5738,25.5446,25.5641,119998.0
2024-09-18 10:55:00,26.3,26.3,26.29,26.3,37334.0,25.5641,25.5641,25.5544,25.5641,37334.0
2024-09-18 11:00:00,26.3,26.3,26.28,26.29,189045.0,25.5641,25.5641,25.5446,25.5544,189045.0
2024-09-18 11:05:00,26.29,26.29,26.27,26.27,255744.0,25.5544,25.5544,25.5349,25.5349,255744.0
2024-09-18 11:10:00,26.28,26.28,26.24,26.26,326568.0,25.5446,25.5446,25.5058,25.5252,326568.0
2024-09-18 11:15:00,26.25,26.27,26.24,26.27,169069.0,25.5155,25.5349,25.5058,25.5349,169069.0
2024-09-18 11:20:00,26.26,26.27,26.25,26.25,326146.0,25.5252,25.5349,25.5155,25.5155,326146.0
2024-09-18 11:25:00,26.26,26.26,26.23,26.24,264809.0,25.5252,25.5252,25.496,25.5058,264809.0
2024-09-18 11:30:00,26.24,26.24,26.18,26.2,209951.0,25.5058,25.5058,25.4474,25.4669,209951.0
2024-09-18 11:35:00,26.2,26.21,26.19,26.2,229195.0,25.4669,25.4766,25.4572,25.4669,229195.0
2024-09-18 11:40:00,26.21,26.21,26.18,26.19,307491.0,25.4766,25.4766,25.4474,25.4572,307491.0
2024-09-18 11:45:00,26.19,26.19,26.16,26.17,213470.0,25.4572,25.4572,25.428,25.4377,213470.0
2024-09-18 11:50:00,26.18,26.19,26.17,26.19,64793.0,25.4474,25.4572,25.4377,25.4572,64793.0
2024-09-18 11:55:00,26.19,26.2,26.17,26.18,154575.0,25.4572,25.4669,25.4377,25.4474,154575.0
2024-09-18 12:00:00,26.18,26.19,26.17,26.18,127807.0,25.4474,25.4572,25.4377,25.4474,127807.0
2024-09-18 12:05:00,26.18,26.18,26.17,26.18,90911.0,25.4474,25.4474,25.4377,25.4474,90911.0
2024-09-18 12:10:00,26.18,26.2,26.17,26.2,207072.0,25.4474,25.4669,25.4377,25.4669,207072.0
2024-09-18 12:15:00,26.2,26.21,26.19,26.21,185893.0,25.4669,25.4766,25.4572,25.4766,185893.0
2024-09-18 12:20:00,26.21,26.21,26.2,26.21,32717.0,25.4766,25.4766,25.4669,25.4766,32717.0
2024-09-18 12:25:00,26.21,26.22,26.2,26.21,86371.0,25.4766,25.4863,25.4669,25.4766,86371.0
2024-09-18 12:30:00,26.21,26.21,26.19,26.2,80806.0,25.4766,25.4766,25.4572,25.4669,80806.0
2024-09-18 12:35:00,26.2,26.2,26.18,26.19,116306.0,25.4669,25.4669,25.4474,25.4572,116306.0
2024-09-18 12:40:00,26.19,26.19,26.17,26.19,123450.0,25.4572,25.4572,25.4377,25.4572,123450.0
2024-09-18 12:45:00,26.19,26.19,26.18,26.19,10694.0,25.4572,25.4572,25.4474,25.4572,10694.0
2024-09-18 12:50:00,26.19,26.2,26.18,26.19,121451.0,25.4572,25.4669,25.4474,25.4572,121451.0
2024-09-18 12:55:00,26.19,26.2,26.18,26.19,126785.0,25.4572,25.4669,25.4474,25.4572,126785.0
2024-09-18 13:00:00,26.19,26.2,26.19,26.2,7826.0,25.4572,25.4669,25.4572,25.4669,7826.0
2024-09-18 13:05:00,26.2,26.2,26.18,26.19,82874.0,25.4669,25.4669,25.4474,25.4572,82874.0
2024-09-18 13:10:00,26.2,26.2,26.18,26.19,36778.0,25.4669,25.4669,25.4474,25.4572,36778.0
2024-09-18 13:15:00,26.18,26.19,26.18,26.19,7318.0,25.4474,25.4572,25.4474,25.4572,7318.0
2024-09-18 13:20:00,26.19,26.2,26.18,26.19,98230.0,25.4572,25.4669,25.4474,25.4572,98230.0
2024-09-18 13:25:00,26.19,26.21,26.18,26.2,111816.0,25.4572,25.4766,25.4474,25.4669,111816.0
2024-09-18 13:30:00,26.21,26.24,26.21,26.24,193789.0,25.4766,25.5058,25.4766,25.5058,193789.0
2024-09-18 13:35:00,26.24,26.24,26.22,26.24,121234.0,25.5058,25.5058,25.4863,25.5058,121234.0
2024-09-18 13:40:00,26.24,26.27,26.23,26.27,93893.0,25.5058,25.5349,25.496,25.5349,93893.0
2024-09-18 13:45:00,26.27,26.28,26.26,26.27,261712.0,25.5349,25.5446,25.5252,25.5349,261712.0
2024-09-18 13:50:00,26.27,26.27,26.25,26.25,100034.0,25.5349,25.5349,25.5155,25.5155,100034.0
2024-09-18 13:55:00,26.26,26.3,26.25,26.27,374150.0,25.5252,25.5641,25.5155,25.5349,374150.0
2024-09-18 14:00:00,26.27,26.47,26.26,26.37,1389233.0,25.5349,25.7293,25.5252,25.6321,1389233.0
2024-09-18 14:05:00,26.36,26.38,26.31,26.34,353827.0,25.6224,25.6418,25.5738,25.603,353827.0
2024-09-18 14:10:00,26.33,26.34,26.26,26.33,389770.0,25.5932,25.603,25.5252,25.5932,389770.0
2024-09-18 14:15:00,26.33,26.39,26.32,26.38,294915.0,25.5932,25.6516,25.5835,25.6418,294915.0
2024-09-18 14:20:00,26.38,26.4,26.36,26.37,211054.0,25.6418,25.6613,25.6224,25.6321,211054.0
2024-09-18 14:25:00,26.37,26.39,26.35,26.38,166880.0,25.6321,25.6516,25.6127,25.6418,166880.0
2024-09-18 14:30:00,26.38,26.42,26.35,26.42,600082.0,25.6418,25.6807,25.6127,25.6807,600082.0
2024-09-18 14:35:00,26.42,26.45,26.36,26.42,673109.0,25.6807,25.7099,25.6224,25.6807,673109.0
2024-09-18 14:40:00,26.42,26.43,26.32,26.32,230339.0,25.6807,25.6904,25.5835,25.5835,230339.0
2024-09-18 14:45:00,26.31,26.37,26.29,26.34,360458.0,25.5738,25.6321,25.5544,25.603,360458.0
2024-09-18 14:50:00,26.34,26.37,26.32,26.34,189611.0,25.603,25.6321,25.5835,25.603,189611.0
2024-09-18 14:55:00,26.33,26.36,26.25,26.25,297308.0,25.5932,25.6224,25.5155,25.5155,297308.0
2024-09-18 15:00:00,26.26,26.27,26.22,26.25,543251.0,25.5252,25.5349,25.4863,25.5155,543251.0
2024-09-18 15:05:00,26.24,26.25,26.18,26.24,469020.0,25.5058,25.5155,25.4474,25.5058,469020.0
2024-09-18 15:10:00,26.23,26.3,26.21,26.3,323474.0,25.496,25.5641,25.4766,25.5641,323474.0
2024-09-18 15:15:00,26.29,26.3,26.26,26.28,321605.0,25.5544,25.5641,25.5252,25.5446,321605.0
2024-09-18 15:20:00,26.28,26.28,26.2,26.25,387491.0,25.5446,25.5446,25.4669,25.5155,387491.0
2024-09-18 15:25:00,26.25,26.29,26.24,26.27,452726.0,25.5155,25.5544,25.5058,25.5349,452726.0
2024-09-18 15:30:00,26.27,26.29,26.23,26.24,477919.0,25.5349,25.5544,25.496,25.5058,477919.0
2024-09-18 15:35:00,26.24,26.27,26.22,26.25,554134.0,25.5058,25.5349,25.4863,25.5155,554134.0
2024-09-18 15:40:00,26.25,26.25,26.21,26.21,256555.0,25.5155,25.5155,25.4766,25.4766,256555.0
2024-09-18 15:45:00,26.21,26.22,26.19,26.2,667864.0,25.4766,25.4863,25.4572,25.4669,667864.0
2024-09-18 15:50:00,26.2,26.22,26.18,26.21,383993.0,25.4669,25.4863,25.4474,25.4766,383993.0
2024-09-18 15:55:00,26.21,26.22,26.19,26.2,1888793.0,25.4766,25.4863,25.4572,25.4669,1888793.0
2024-09-19 09:30:00,26.97,26.99,26.86,26.88,1195564.0,26.2153,26.2348,26.1084,26.1278,1195564.0
2024-09-19 09:35:00,26.88,26.91,26.83,26.9,868158.0,26.1278,26.157,26.0792,26.1473,868158.0
2024-09-19 09:40:00,26.9,26.92,26.86,26.88,1055582.0,26.1473,26.1667,26.1084,26.1278,1055582.0
2024-09-19 09:45:00,26.88,26.88,26.83,26.85,887741.0,26.1278,26.1278,26.0792,26.0987,887741.0
2024-09-19 09:50:00,26.85,26.85,26.79,26.8,524244.0,26.0987,26.0987,26.0404,26.0501,524244.0
2024-09-19 09:55:00,26.8,26.82,26.79,26.8,277995.0,26.0501,26.0695,26.0404,26.0501,277995.0
2024-09-19 10:00:00,26.8,26.82,26.79,26.8,953557.0,26.0501,26.0695,26.0404,26.0501,953557.0
2024-09-19 10:05:00,26.79,26.82,26.77,26.8,632150.0,26.0404,26.0695,26.0209,26.0501,632150.0
2024-09-19 10:10:00,26.8,26.87,26.8,26.87,487431.0,26.0501,26.1181,26.0501,26.1181,487431.0
2024-09-19 10:15:00,26.87,26.9,26.84,26.89,730188.0,26.1181,26.1473,26.089,26.1376,730188.0
2024-09-19 10:20:00,26.89,26.9,26.88,26.89,1042192.0,26.1376,26.1473,26.1278,26.1376,1042192.0
2024-09-19 10:25:00,26.89,26.92,26.88,26.91,381742.0,26.1376,26.1667,26.1278,26.157,381742.0
2024-09-19 10:30:00,26.9,26.94,26.89,26.94,482733.0,26.1473,26.1862,26.1376,26.1862,482733.0
2024-09-19 10:35:00,26.94,26.99,26.94,26.98,489233.0,26.1862,26.2348,26.1862,26.225,489233.0
2024-09-19 10:40:00,26.98,26.99,26.94,26.95,604600.0,26.225,26.2348,26.1862,26.1959,604600.0
2024-09-19 10:45:00,26.96,26.96,26.92,26.93,857138.0,26.2056,26.2056,26.1667,26.1764,857138.0
2024-09-19 10:50:00,26.93,26.95,26.92,26.95,473236.0,26.1764,26.1959,26.1667,26.1959,473236.0
2024-09-19 10:55:00,26.95,26.95,26.92,26.93,1004797.0,26.1959,26.1959,26.1667,26.1764,1004797.0
2024-09-19 11:00:00,26.93,26.94,26.9,26.93,708212.0,26.1764,26.1862,26.1473,26.1764,708212.0
2024-09-19 11:05:00,26.93,26.93,26.89,26.91,523804.0,26.1764,26.1764,26.1376,26.157,523804.0
2024-09-19 11:10:00,26.91,26.94,26.9,26.93,360292.0,26.157,26.1862,26.1473,26.1764,360292.0
2024-09-19 11:15:00,26.93,26.95,26.92,26.94,351327.0,26.1764,26.1959,26.1667,26.1862,351327.0
2024-09-19 11:20:00,26.93,26.96,26.93,26.96,187172.0,26.1764,26.2056,26.1764,26.2056,187172.0
2024-09-19 11:25:00,26.96,26.98,26.95,26.98,277693.0,26.2056,26.225,26.1959,26.225,277693.0
2024-09-19 11:30:00,26.98,26.98,26.96,26.98,936915.0,26.225,26.225,26.2056,26.225,936915.0
2024-09-19 11:35:00,26.98,27.01,26.97,27.0,543744.0,26.225,26.2542,26.2153,26.2445,543744.0
2024-09-19 11:40:00,27.0,27.02,26.99,26.99,561290.0,26.2445,26.2639,26.2348,26.2348,561290.0
2024-09-19 11:45:00,27.0,27.02,26.99,27.02,169416.0,26.2445,26.2639,26.2348,26.2639,169416.0
2024-09-19 11:50:00,27.02,27.02,27.01,27.02,120180.0,26.2639,26.2639,26.2542,26.2639,120180.0
2024-09-19 11:55:00,27.02,27.04,27.01,27.03,416649.0,26.2639,26.2834,26.2542,26.2736,416649.0
2024-09-19 12:00:00,27.04,27.05,27.03,27.05,311551.0,26.2834,26.2931,26.2736,26.2931,311551.0
2024-09-19 12:05:00,27.05,27.06,27.05,27.05,96902.0,26.2931,26.3028,26.2931,26.2931,96902.0
2024-09-19 12:10:00,27.05,27.06,27.04,27.05,216739.0,26.2931,26.3028,26.2834,26.2931,216739.0
2024-09-19 12:15:00,27.05,27.08,27.05,27.08,209226.0,26.2931,26.3222,26.2931,26.3222,209226.0
2024-09-19 12:20:00,27.08,27.08,27.04,27.05,162810.0,26.3222,26.3222,26.2834,26.2931,162810.0
2024-09-19 12:25:00,27.05,27.07,27.04,27.07,202268.0,26.2931,26.3125,26.2834,26.3125,202268.0
2024-09-19 12:30:00,27.07,27.07,27.04,27.05,279855.0,26.3125,26.3125,26.2834,26.2931,279855.0
2024-09-19 12:35:00,27.05,27.06,27.04,27.05,107433.0,26.2931,26.3028,26.2834,26.2931,107433.0
2024-09-19 12:40:00,27.05,27.06,27.04,27.05,200312.0,26.2931,26.3028,26.2834,26.2931,200312.0
2024-09-19 12:45:00,27.05,27.07,27.05,27.05,216953.0,26.2931,26.3125,26.2931,26.2931,216953.0
2024-09-19 12:50:00,27.05,27.07,27.05,27.07,118751.0,26.2931,26.3125,26.2931,26.3125,118751.0
2024-09-19 12:55:00,27.07,27.08,27.06,27.08,155067.0,26.3125,26.3222,26.3028,26.3222,155067.0
2024-09-19 13:00:00,27.08,27.08,27.06,27.08,331303.0,26.3222,26.3222,26.3028,26.3222,331303.0
2024-09-19 13:05:00,27.08,27.08,27.06,27.08,133637.0,26.3222,26.3222,26.3028,26.3222,133637.0
2024-09-19 13:10:00,27.08,27.1,27.07,27.1,229375.0,26.3222,26.3417,26.3125,26.3417,229375.0
2024-09-19 13:15:00,27.09,27.13,27.09,27.13,150039.0,26.332,26.3709,26.332,26.3709,150039.0
2024-09-19 13:20:00,27.13,27.15,27.12,27.14,455685.0,26.3709,26.3903,26.3611,26.3806,455685.0
2024-09-19 13:25:00,27.14,27.15,27.12,27.14,641964.0,26.3806,26.3903,26.3611,26.3806,641964.0
2024-09-19 13:30:00,27.13,27.14,27.13,27.13,186191.0,26.3709,26.3806,26.3709,26.3709,186191.0
2024-09-19 13:35:00,27.14,27.16,27.13,27.16,316154.0,26.3806,26.4,26.3709,26.4,316154.0
2024-09-19 13:40:00,27.16,27.16,27.15,27.16,28223.0,26.4,26.4,26.3903,26.4,28223.0
2024-09-19 13:45:00,27.16,27.16,27.15,27.16,141042.0,26.4,26.4,26.3903,26.4,141042.0
2024-09-19 13:50:00,27.16,27.17,27.15,27.17,155992.0,26.4,26.4097,26.3903,26.4097,155992.0
2024-09-19 13:55:00,27.17,27.17,27.15,27.16,291113.0,26.4097,26.4097,26.3903,26.4,291113.0
2024-09-19 14:00:00,27.16,27.17,27.15,27.16,130658.0,26.4,26.4097,26.3903,26.4,130658.0
2024-09-19 14:05:00,27.16,27.16,27.15,27.16,201306.0,26.4,26.4,26.3903,26.4,201306.0
2024-09-19 14:10:00,27.16,27.16,27.15,27.16,205230.0,26.4,26.4,26.3903,26.4,205230.0
2024-09-19 14:15:00,27.16,27.16,27.11,27.12,1059040.0,26.4,26.4,26.3514,26.3611,1059040.0
2024-09-19 14:20:00,27.12,27.13,27.11,27.13,409926.0,26.3611,26.3709,26.3514,26.3709,409926.0
2024-09-19 14:25:00,27.13,27.15,27.12,27.14,296560.0,26.3709,26.3903,26.3611,26.3806,296560.0
2024-09-19 14:30:00,27.15,27.17,27.13,27.14,999857.0,26.3903,26.4097,26.3709,26.3806,999857.0
2024-09-19 14:35:00,27.13,27.14,27.13,27.14,115666.0,26.3709,26.3806,26.3709,26.3806,115666.0
2024-09-19 14:40:00,27.14,27.14,27.12,27.13,192698.0,26.3806,26.3806,26.3611,26.3709,192698.0
2024-09-19 14:45:00,27.13,27.13,27.1,27.11,620090.0,26.3709,26.3709,26.3417,26.3514,620090.0
2024-09-19 14:50:00,27.11,27.11,27.08,27.1,1350147.0,26.3514,26.3514,26.3222,26.3417,1350147.0
2024-09-19 14:55:00,27.1,27.14,27.09,27.14,413342.0,26.3417,26.3806,26.332,26.3806,413342.0
2024-09-19 15:00:00,27.13,27.14,27.12,27.12,254174.0,26.3709,26.3806,26.3611,26.3611,254174.0
2024-09-19 15:05:00,27.12,27.13,27.1,27.11,235023.0,26.3611,26.3709,26.3417,26.3514,235023.0
2024-09-19 15:10:00,27.11,27.13,27.1,27.12,604323.0,26.3514,26.3709,26.3417,26.3611,604323.0
2024-09-19 15:15:00,27.12,27.12,27.1,27.11,390395.0,26.3611,26.3611,26.3417,26.3514,390395.0
2024-09-19 15:20:00,27.1,27.11,27.09,27.1,491020.0,26.3417,26.3514,26.332,26.3417,491020.0
2024-09-19 15:25:00,27.1,27.1,27.09,27.1,177883.0,26.3417,26.3417,26.332,26.3417,177883.0
2024-09-19 15:30:00,27.1,27.11,27.09,27.11,415678.0,26.3417,26.3514,26.332,26.3514,415678.0
2024-09-19 15:35:00,27.11,27.12,27.1,27.12,389320.0,26.3514,26.3611,26.3417,26.3611,389320.0
2024-09-19 15:40:00,27.12,27.13,27.11,27.13,693402.0,26.3611,26.3709,26.3514,26.3709,693402.0
2024-09-19 15:45:00,27.12,27.14,27.12,27.14,444215.0,26.3611,26.3806,26.3611,26.3806,444215.0
2024-09-19 15:50:00,27.14,27.14,27.1,27.1,1721623.0,26.3806,26.3806,26.3417,26.3417,1721623.0
2024-09-19 15:55:00,27.1,27.14,27.08,27.13,3709950.0,26.3417,26.3806,26.3222,26.3709,3709950.0
2024-09-20 09:30:00,27.28,27.37,27.28,27.33,896317.0,26.5167,26.6041,26.5167,26.5653,896317.0
2024-09-20 09:35:00,27.33,27.35,27.29,27.29,779279.0,26.5653,26.5847,26.5264,26.5264,779279.0
2024-09-20 09:40:00,27.29,27.29,27.22,27.23,359782.0,26.5264,26.5264,26.4583,26.4681,359782.0
2024-09-20 09:45:00,27.23,27.25,27.2,27.21,781239.0,26.4681,26.4875,26.4389,26.4486,781239.0
2024-09-20 09:50:00,27.21,27.26,27.2,27.23,283567.0,26.4486,26.4972,26.4389,26.4681,283567.0
2024-09-20 09:55:00,27.23,27.26,27.23,27.26,211372.0,26.4681,26.4972,26.4681,26.4972,211372.0
2024-09-20 10:00:00,27.25,27.26,27.19,27.21,584937.0,26.4875,26.4972,26.4292,26.4486,584937.0
2024-09-20 10:05:00,27.21,27.22,27.18,27.2,391359.0,26.4486,26.4583,26.4195,26.4389,391359.0
2024-09-20 10:10:00,27.2,27.2,27.16,27.18,629490.0,26.4389,26.4389,26.4,26.4195,629490.0
2024-09-20 10:15:00,27.17,27.21,27.17,27.21,259919.0,26.4097,26.4486,26.4097,26.4486,259919.0
2024-09-20 10:20:00,27.21,27.21,27.17,27.2,555610.0,26.4486,26.4486,26.4097,26.4389,555610.0
2024-09-20 10:25:00,27.19,27.22,27.19,27.22,896785.0,26.4292,26.4583,26.4292,26.4583,896785.0
2024-09-20 10:30:00,27.21,27.24,27.2,27.21,441551.0,26.4486,26.4778,26.4389,26.4486,441551.0
2024-09-20 10:35:00,27.21,27.24,27.2,27.22,287454.0,26.4486,26.4778,26.4389,26.4583,287454.0
2024-09-20 10:40:00,27.22,27.25,27.21,27.22,239841.0,26.4583,26.4875,26.4486,26.4583,239841.0
2024-09-20 10:45:00,27.23,27.23,27.21,27.22,118053.0,26.4681,26.4681,26.4486,26.4583,118053.0
2024-09-20 10:50:00,27.23,27.24,27.21,27.23,171412.0,26.4681,26.4778,26.4486,26.4681,171412.0
2024-09-20 10:55:00,27.23,27.23,27.2,27.22,231474.0,26.4681,26.4681,26.4389,26.4583,231474.0
2024-09-20 11:00:00,27.21,27.22,27.17,27.17,129037.0,26.4486,26.4583,26.4097,26.4097,129037.0
2024-09-20 11:05:00,27.17,27.18,27.15,27.16,168508.0,26.4097,26.4195,26.3903,26.4,168508.0
2024-09-20 11:10:00,27.16,27.17,27.13,27.14,357376.0,26.4,26.4097,26.3709,26.3806,357376.0
2024-09-20 11:15:00,27.14,27.16,27.12,27.16,465390.0,26.3806,26.4,26.3611,26.4,465390.0
2024-09-20 11:20:00,27.16,27.18,27.15,27.18,266832.0,26.4,26.4195,26.3903,26.4195,266832.0
2024-09-20 11:25:00,27.18,27.18,27.14,27.14,181711.0,26.4195,26.4195,26.3806,26.3806,181711.0
2024-09-20 11:30:00,27.14,27.17,27.13,27.17,361507.0,26.3806,26.4097,26.3709,26.4097,361507.0
2024-09-20 11:35:00,27.17,27.19,27.16,27.17,301515.0,26.4097,26.4292,26.4,26.4097,301515.0
2024-09-20 11:40:00,27.17,27.2,27.16,27.2,238491.0,26.4097,26.4389,26.4,26.4389,238491.0
2024-09-20 11:45:00,27.2,27.21,27.18,27.2,221293.0,26.4389,26.4486,26.4195,26.4389,221293.0
2024-09-20 11:50:00,27.2,27.21,27.19,27.2,136534.0,26.4389,26.4486,26.4292,26.4389,136534.0
2024-09-20 11:55:00,27.21,27.22,27.2,27.21,153760.0,26.4486,26.4583,26.4389,26.4486,153760.0
2024-09-20 12:00:00,27.2,27.21,27.19,27.2,192107.0,26.4389,26.4486,26.4292,26.4389,192107.0
2024-09-20 12:05:00,27.2,27.21,27.19,27.21,143388.0,26.4389,26.4486,26.4292,26.4486,143388.0
2024-09-20 12:10:00,27.21,27.22,27.2,27.22,138626.0,26.4486,26.4583,26.4389,26.4583,138626.0
2024-09-20 12:15:00,27.22,27.22,27.21,27.21,94598.0,26.4583,26.4583,26.4486,26.4486,94598.0
2024-09-20 12:20:00,27.21,27.23,27.2,27.22,317234.0,26.4486,26.4681,26.4389,26.4583,317234.0
2024-09-20 12:25:00,27.22,27.22,27.21,27.21,410275.0,26.4583,26.4583,26.4486,26.4486,410275.0
2024-09-20 12:30:00,27.22,27.22,27.2,27.21,206825.0,26.4583,26.4583,26.4389,26.4486,206825.0
2024-09-20 12:35:00,27.21,27.22,27.2,27.21,118348.0,26.4486,26.4583,26.4389,26.4486,118348.0
2024-09-20 12:40:00,27.21,27.22,27.2,27.21,73426.0,26.4486,26.4583,26.4389,26.4486,73426.0
2024-09-20 12:45:00,27.21,27.22,27.2,27.21,134773.0,26.4486,26.4583,26.4389,26.4486,134773.0
2024-09-20 12:50:00,27.21,27.22,27.2,27.21,83358.0,26.4486,26.4583,26.4389,26.4486,83358.0
2024-09-20 12:55:00,27.21,27.22,27.2,27.21,153657.0,26.4486,26.4583,26.4389,26.4486,153657.0
2024-09-20 13:00:00,27.2,27.21,27.16,27.17,233244.0,26.4389,26.4486,26.4,26.4097,233244.0
2024-09-20 13:05:00,27.17,27.18,27.16,27.17,466783.0,26.4097,26.4195,26.4,26.4097,466783.0
2024-09-20 13:10:00,27.17,27.17,27.16,27.17,27636.0,26.4097,26.4097,26.4,26.4097,27636.0
2024-09-20 13:15:00,27.17,27.18,27.16,27.18,35034.0,26.4097,26.4195,26.4,26.4195,35034.0
2024-09-20 13:20:00,27.18,27.18,27.17,27.17,98425.0,26.4195,26.4195,26.4097,26.4097,98425.0
2024-09-20 13:25:00,27.17,27.18,27.17,27.17,80348.0,26.4097,26.4195,26.4097,26.4097,80348.0
2024-09-20 13:30:00,27.17,27.17,27.16,27.17,41607.0,26.4097,26.4097,26.4,26.4097,41607.0
2024-09-20 13:35:00,27.17,27.17,27.15,27.16,192864.0,26.4097,26.4097,26.3903,26.4,192864.0
2024-09-20 13:40:00,27.16,27.16,27.15,27.16,76591.0,26.4,26.4,26.3903,26.4,76591.0
2024-09-20 13:45:00,27.16,27.16,27.14,27.15,484843.0,26.4,26.4,26.3806,26.3903,484843.0
2024-09-20 13:50:00,27.15,27.15,27.13,27.14,103047.0,26.3903,26.3903,26.3709,26.3806,103047.0
2024-09-20 13:55:00,27.14,27.15,27.13,27.13,216629.0,26.3806,26.3903,26.3709,26.3709,216629.0
2024-09-20 14:00:00,27.14,27.14,27.12,27.13,161191.0,26.3806,26.3806,26.3611,26.3709,161191.0
2024-09-20 14:05:00,27.13,27.14,27.12,27.14,291502.0,26.3709,26.3806,26.3611,26.3806,291502.0
2024-09-20 14:10:00,27.13,27.14,27.11,27.12,875284.0,26.3709,26.3806,26.3514,26.3611,875284.0
2024-09-20 14:15:00,27.12,27.13,27.11,27.13,205318.0,26.3611,26.3709,26.3514,26.3709,205318.0
2024-09-20 14:20:00,27.13,27.13,27.12,27.13,94209.0,26.3709,26.3709,26.3611,26.3709,94209.0
2024-09-20 14:25:00,27.12,27.14,27.12,27.13,153222.0,26.3611,26.3806,26.3611,26.3709,153222.0
2024-09-20 14:30:00,27.13,27.13,27.11,27.13,260313.0,26.3709,26.3709,26.3514,26.3709,260313.0
2024-09-20 14:35:00,27.13,27.14,27.12,27.14,85749.0,26.3709,26.3806,26.3611,26.3806,85749.0
2024-09-20 14:40:00,27.14,27.14,27.13,27.14,152535.0,26.3806,26.3806,26.3709,26.3806,152535.0
2024-09-20 14:45:00,27.14,27.15,27.13,27.14,184925.0,26.3806,26.3903,26.3709,26.3806,184925.0
2024-09-20 14:50:00,27.14,27.16,27.14,27.16,312964.0,26.3806,26.4,26.3806,26.4,312964.0
2024-09-20 14:55:00,27.16,27.16,27.15,27.16,134582.0,26.4,26.4,26.3903,26.4,134582.0
2024-09-20 15:00:00,27.16,27.16,27.15,27.16,359991.0,26.4,26.4,26.3903,26.4,359991.0
2024-09-20 15:05:00,27.16,27.16,27.13,27.14,215722.0,26.4,26.4,26.3709,26.3806,215722.0
2024-09-20 15:10:00,27.14,27.14,27.13,27.13,143041.0,26.3806,26.3806,26.3709,26.3709,143041.0
2024-09-20 15:15:00,27.13,27.14,27.13,27.13,147477.0,26.3709,26.3806,26.3709,26.3709,147477.0
2024-09-20 15:20:00,27.14,27.16,27.13,27.14,438671.0,26.3806,26.4,26.3709,26.3806,438671.0
2024-09-20 15:25:00,27.14,27.15,27.14,27.14,144194.0,26.3806,26.3903,26.3806,26.3806,144194.0
2024-09-20 15:30:00,27.14,27.15,27.13,27.15,507798.0,26.3806,26.3903,26.3709,26.3903,507798.0
2024-09-20 15:35:00,27.14,27.15,27.14,27.14,480310.0,26.3806,26.3903,26.3806,26.3806,480310.0
2024-09-20 15:40:00,27.14,27.15,27.14,27.15,388671.0,26.3806,26.3903,26.3806,26.3903,388671.0
2024-09-20 15:45:00,27.15,27.15,27.13,27.14,1016490.0,26.3903,26.3903,26.3709,26.3806,1016490.0
2024-09-20 15:50:00,27.14,27.15,27.13,27.14,765599.0,26.3806,26.3903,26.3709,26.3806,765599.0
2024-09-20 15:55:00,27.14,27.15,27.14,27.15,1727392.0,26.3806,26.3903,26.3806,26.3903,1727392.0
2024-09-23 09:30:00,27.5,27.51,27.46,27.51,859528.0,26.7305,26.7402,26.6916,26.7402,859528.0
2024-09-23 09:35:00,27.51,27.52,27.47,27.51,227657.0,26.7402,26.7499,26.7013,26.7402,227657.0
2024-09-23 09:40:00,27.51,27.55,27.51,27.55,243852.0,26.7402,26.7791,26.7402,26.7791,243852.0
2024-09-23 09:45:00,27.55,27.62,27.51,27.62,424226.0,26.7791,26.8471,26.7402,26.8471,424226.0
2024-09-23 09:50:00,27.62,27.63,27.57,27.59,353760.0,26.8471,26.8569,26.7985,26.818,353760.0
2024-09-23 09:55:00,27.59,27.62,27.58,27.59,723954.0,26.818,26.8471,26.8083,26.818,723954.0
2024-09-23 10:00:00,27.58,27.65,27.57,27.64,736269.0,26.8083,26.8763,26.7985,26.8666,736269.0
2024-09-23 10:05:00,27.64,27.69,27.63,27.69,864882.0,26.8666,26.9152,26.8569,26.9152,864882.0
2024-09-23 10:10:00,27.69,27.71,27.67,27.7,669363.0,26.9152,26.9346,26.8957,26.9249,669363.0
2024-09-23 10:15:00,27.7,27.76,27.69,27.74,863126.0,26.9249,26.9832,26.9152,26.9638,863126.0
2024-09-23 10:20:00,27.74,27.77,27.73,27.76,358956.0,26.9638,26.9929,26.9541,26.9832,358956.0
2024-09-23 10:25:00,27.77,27.8,27.76,27.78,523007.0,26.9929,27.0221,26.9832,27.0027,523007.0
2024-09-23 10:30:00,27.78,27.8,27.75,27.79,614931.0,27.0027,27.0221,26.9735,27.0124,614931.0
2024-09-23 10:35:00,27.79,27.82,27.79,27.8,1047066.0,27.0124,27.0415,27.0124,27.0221,1047066.0
2024-09-23 10:40:00,27.8,27.83,27.79,27.83,318438.0,27.0221,27.0513,27.0124,27.0513,318438.0
2024-09-23 10:45:00,27.83,27.84,27.81,27.83,358609.0,27.0513,27.061,27.0318,27.0513,358609.0
2024-09-23 10:50:00,27.83,27.87,27.82,27.87,498430.0,27.0513,27.0901,27.0415,27.0901,498430.0
2024-09-23 10:55:00,27.87,27.88,27.84,27.88,351013.0,27.0901,27.0999,27.061,27.0999,351013.0
2024-09-23 11:00:00,27.88,27.89,27.84,27.85,202965.0,27.0999,27.1096,27.061,27.0707,202965.0
2024-09-23 11:05:00,27.85,27.85,27.78,27.8,698620.0,27.0707,27.0707,27.0027,27.0221,698620.0
2024-09-23 11:10:00,27.8,27.83,27.79,27.8,446272.0,27.0221,27.0513,27.0124,27.0221,446272.0
2024-09-23 11:15:00,27.8,27.81,27.75,27.76,477715.0,27.0221,27.0318,26.9735,26.9832,477715.0
2024-09-23 11:20:00,27.76,27.77,27.75,27.75,384617.0,26.9832,26.9929,26.9735,26.9735,384617.0
2024-09-23 11:25:00,27.76,27.77,27.72,27.74,674714.0,26.9832,26.9929,26.9443,26.9638,674714.0
2024-09-23 11:30:00,27.74,27.75,27.72,27.73,354312.0,26.9638,26.9735,26.9443,26.9541,354312.0
2024-09-23 11:35:00,27.72,27.76,27.72,27.76,437430.0,26.9443,26.9832,26.9443,26.9832,437430.0
2024-09-23 11:40:00,27.76,27.76,27.73,27.73,315712.0,26.9832,26.9832,26.9541,26.9541,315712.0
2024-09-23 11:45:00,27.73,27.77,27.73,27.75,534621.0,26.9541,26.9929,26.9541,26.9735,534621.0
2024-09-23 11:50:00,27.76,27.77,27.74,27.76,398692.0,26.9832,26.9929,26.9638,26.9832,398692.0
2024-09-23 11:55:00,27.76,27.76,27.7,27.71,472350.0,26.9832,26.9832,26.9249,26.9346,472350.0
2024-09-23 12:00:00,27.71,27.72,27.68,27.69,339452.0,26.9346,26.9443,26.9055,26.9152,339452.0
2024-09-23 12:05:00,27.69,27.69,27.67,27.68,251248.0,26.9152,26.9152,26.8957,26.9055,251248.0
2024-09-23 12:10:00,27.68,27.68,27.65,27.66,315853.0,26.9055,26.9055,26.8763,26.886,315853.0
2024-09-23 12:15:00,27.66,27.69,27.65,27.68,508572.0,26.886,26.9152,26.8763,26.9055,508572.0
2024-09-23 12:20:00,27.68,27.71,27.67,27.71,422712.0,26.9055,26.9346,26.8957,26.9346,422712.0
2024-09-23 12:25:00,27.71,27.71,27.69,27.71,239701.0,26.9346,26.9346,26.9152,26.9346,239701.0
2024-09-23 12:30:00,27.7,27.71,27.67,27.7,247064.0,26.9249,26.9346,26.8957,26.9249,247064.0
2024-09-23 12:35:00,27.7,27.71,27.67,27.68,262781.0,26.9249,26.9346,26.8957,26.9055,262781.0
2024-09-23 12:40:00,27.68,27.7,27.67,27.68,141463.0,26.9055,26.9249,26.8957,26.9055,141463.0
2024-09-23 12:45:00,27.69,27.71,27.68,27.71,174616.0,26.9152,26.9346,26.9055,26.9346,174616.0
2024-09-23 12:50:00,27.71,27.72,27.7,27.71,184257.0,26.9346,26.9443,26.9249,26.9346,184257.0
2024-09-23 12:55:00,27.71,27.72,27.7,27.71,302787.0,26.9346,26.9443,26.9249,26.9346,302787.0
2024-09-23 13:00:00,27.71,27.72,27.7,27.71,130383.0,26.9346,26.9443,26.9249,26.9346,130383.0
2024-09-23 13:05:00,27.71,27.72,27.7,27.72,189710.0,26.9346,26.9443,26.9249,26.9443,189710.0
2024-09-23 13:10:00,27.72,27.74,27.71,27.74,136232.0,26.9443,26.9638,26.9346,26.9638,136232.0
2024-09-23 13:15:00,27.74,27.74,27.72,27.74,182082.0,26.9638,26.9638,26.9443,26.9638,182082.0
2024-09-23 13:20:00,27.74,27.74,27.72,27.73,171561.0,26.9638,26.9638,26.9443,26.9541,171561.0
2024-09-23 13:25:00,27.73,27.75,27.72,27.75,125607.0,26.9541,26.9735,26.9443,26.9735,125607.0
2024-09-23 13:30:00,27.75,27.76,27.74,27.76,95411.0,26.9735,26.9832,26.9638,26.9832,95411.0
2024-09-23 13:35:00,27.76,27.76,27.73,27.74,167862.0,26.9832,26.9832,26.9541,26.9638,167862.0
2024-09-23 13:40:00,27.74,27.74,27.73,27.73,101079.0,26.9638,26.9638,26.9541,26.9541,101079.0
2024-09-23 13:45:00,27.73,27.75,27.72,27.74,210756.0,26.9541,26.9735,26.9443,26.9638,210756.0
2024-09-23 13:50:00,27.74,27.77,27.73,27.77,126108.0,26.9638,26.9929,26.9541,26.9929,126108.0
2024-09-23 13:55:00,27.77,27.77,27.75,27.76,179371.0,26.9929,26.9929,26.9735,26.9832,179371.0
2024-09-23 14:00:00,27.76,27.76,27.73,27.74,141002.0,26.9832,26.9832,26.9541,26.9638,141002.0
2024-09-23 14:05:00,27.74,27.74,27.72,27.73,166918.0,26.9638,26.9638,26.9443,26.9541,166918.0
2024-09-23 14:10:00,27.73,27.74,27.72,27.73,150222.0,26.9541,26.9638,26.9443,26.9541,150222.0
2024-09-23 14:15:00,27.73,27.74,27.72,27.74,183699.0,26.9541,26.9638,26.9443,26.9638,183699.0
2024-09-23 14:20:00,27.74,27.74,27.73,27.74,93888.0,26.9638,26.9638,26.9541,26.9638,93888.0
2024-09-23 14:25:00,27.74,27.74,27.73,27.74,296561.0,26.9638,26.9638,26.9541,26.9638,296561.0
2024-09-23 14:30:00,27.74,27.74,27.72,27.73,333914.0,26.9638,26.9638,26.9443,26.9541,333914.0
2024-09-23 14:35:00,27.72,27.74,27.72,27.73,90647.0,26.9443,26.9638,26.9443,26.9541,90647.0
2024-09-23 14:40:00,27.73,27.74,27.71,27.71,221563.0,26.9541,26.9638,26.9346,26.9346,221563.0
2024-09-23 14:45:00,27.71,27.74,27.71,27.74,253014.0,26.9346,26.9638,26.9346,26.9638,253014.0
2024-09-23 14:50:00,27.74,27.74,27.72,27.73,246340.0,26.9638,26.9638,26.9443,26.9541,246340.0
2024-09-23 14:55:00,27.73,27.74,27.73,27.74,126625.0,26.9541,26.9638,26.9541,26.9638,126625.0
2024-09-23 15:00:00,27.74,27.75,27.73,27.75,107979.0,26.9638,26.9735,26.9541,26.9735,107979.0
2024-09-23 15:05:00,27.75,27.75,27.74,27.74,124476.0,26.9735,26.9735,26.9638,26.9638,124476.0
2024-09-23 15:10:00,27.74,27.75,27.74,27.74,198347.0,26.9638,26.9735,26.9638,26.9638,198347.0
2024-09-23 15:15:00,27.74,27.75,27.73,27.74,158170.0,26.9638,26.9735,26.9541,26.9638,158170.0
2024-09-23 15:20:00,27.74,27.74,27.72,27.72,159097.0,26.9638,26.9638,26.9443,26.9443,159097.0
2024-09-23 15:25:00,27.72,27.73,27.72,27.73,123475.0,26.9443,26.9541,26.9443,26.9541,123475.0
2024-09-23 15:30:00,27.73,27.73,27.72,27.73,178725.0,26.9541,26.9541,26.9443,26.9541,178725.0
2024-09-23 15:35:00,27.73,27.73,27.71,27.71,293448.0,26.9541,26.9541,26.9346,26.9346,293448.0
2024-09-23 15:40:00,27.72,27.72,27.69,27.7,797505.0,26.9443,26.9443,26.9152,26.9249,797505.0
2024-09-23 15:45:00,27.7,27.71,27.69,27.7,269429.0,26.9249,26.9346,26.9152,26.9249,269429.0
2024-09-23 15:50:00,27.7,27.7,27.67,27.68,948403.0,26.9249,26.9249,26.8957,26.9055,948403.0
2024-09-23 15:55:00,27.68,27.69,27.67,27.69,2151759.0,26.9055,26.9152,26.8957,26.9152,2151759.0
2024-09-24 09:30:00,29.4,29.47,29.29,29.42,3602893.0,28.5773,28.6454,28.4704,28.5968,3602893.0
2024-09-24 09:35:00,29.42,29.54,29.39,29.52,2160923.0,28.5968,28.7134,28.5676,28.694,2160923.0
2024-09-24 09:40:00,29.52,29.62,29.51,29.54,1820159.0,28.694,28.7912,28.6843,28.7134,1820159.0
2024-09-24 09:45:00,29.53,29.56,29.43,29.43,1910160.0,28.7037,28.7329,28.6065,28.6065,1910160.0
2024-09-24 09:50:00,29.43,29.45,29.31,29.39,1351707.0,28.6065,28.6259,28.4898,28.5676,1351707.0
2024-09-24 09:55:00,29.39,29.41,29.35,29.4,1598159.0,28.5676,28.5871,28.5287,28.5773,1598159.0
2024-09-24 10:00:00,29.39,29.41,29.28,29.3,1725979.0,28.5676,28.5871,28.4607,28.4801,1725979.0
2024-09-24 10:05:00,29.3,29.41,29.28,29.39,1433743.0,28.4801,28.5871,28.4607,28.5676,1433743.0
2024-09-24 10:10:00,29.39,29.47,29.38,29.43,2098261.0,28.5676,28.6454,28.5579,28.6065,2098261.0
2024-09-24 10:15:00,29.43,29.43,29.33,29.34,924813.0,28.6065,28.6065,28.5093,28.519,924813.0
2024-09-24 10:20:00,29.34,29.4,29.33,29.4,1002858.0,28.519,28.5773,28.5093,28.5773,1002858.0
2024-09-24 10:25:00,29.4,29.44,29.39,29.42,1170957.0,28.5773,28.6162,28.5676,28.5968,1170957.0
2024-09-24 10:30:00,29.42,29.49,29.41,29.45,1317151.0,28.5968,28.6648,28.5871,28.6259,1317151.0
2024-09-24 10:35:00,29.45,29.51,29.43,29.48,1374874.0,28.6259,28.6843,28.6065,28.6551,1374874.0
2024-09-24 10:40:00,29.48,29.51,29.43,29.51,736296.0,28.6551,28.6843,28.6065,28.6843,736296.0
2024-09-24 10:45:00,29.51,29.55,29.5,29.55,637075.0,28.6843,28.7231,28.6745,28.7231,637075.0
2024-09-24 10:50:00,29.54,29.6,29.54,29.56,1177820.0,28.7134,28.7717,28.7134,28.7329,1177820.0
2024-09-24 10:55:00,29.57,29.61,29.54,29.6,754043.0,28.7426,28.7815,28.7134,28.7717,754043.0
2024-09-24 11:00:00,29.6,29.6,29.56,29.57,1413247.0,28.7717,28.7717,28.7329,28.7426,1413247.0
2024-09-24 11:05:00,29.56,29.66,29.55,29.66,1601830.0,28.7329,28.8301,28.7231,28.8301,1601830.0
2024-09-24 11:10:00,29.66,29.69,29.64,29.66,1366875.0,28.8301,28.8592,28.8106,28.8301,1366875.0
2024-09-24 11:15:00,29.66,29.68,29.61,29.68,1018744.0,28.8301,28.8495,28.7815,28.8495,1018744.0
2024-09-24 11:20:00,29.68,29.7,29.67,29.7,1043849.0,28.8495,28.8689,28.8398,28.8689,1043849.0
2024-09-24 11:25:00,29.69,29.77,29.67,29.77,1956694.0,28.8592,28.937,28.8398,28.937,1956694.0
2024-09-24 11:30:00,29.77,29.82,29.76,29.8,2152686.0,28.937,28.9856,28.9273,28.9661,2152686.0
2024-09-24 11:35:00,29.8,29.8,29.76,29.79,1412664.0,28.9661,28.9661,28.9273,28.9564,1412664.0
2024-09-24 11:40:00,29.79,29.81,29.78,29.8,1505570.0,28.9564,28.9759,28.9467,28.9661,1505570.0
2024-09-24 11:45:00,29.8,29.83,29.79,29.83,1203630.0,28.9661,28.9953,28.9564,28.9953,1203630.0
2024-09-24 11:50:00,29.82,29.84,29.8,29.83,726988.0,28.9856,29.005,28.9661,28.9953,726988.0
2024-09-24 11:55:00,29.83,29.89,29.82,29.89,805544.0,28.9953,29.0536,28.9856,29.0536,805544.0
2024-09-24 12:00:00,29.89,29.97,29.88,29.96,1803552.0,29.0536,29.1314,29.0439,29.1217,1803552.0
2024-09-24 12:05:00,29.97,29.99,29.92,29.94,1743214.0,29.1314,29.1508,29.0828,29.1022,1743214.0
2024-09-24 12:10:00,29.94,29.97,29.93,29.96,1190861.0,29.1022,29.1314,29.0925,29.1217,1190861.0
2024-09-24 12:15:00,29.96,29.96,29.89,29.93,1155464.0,29.1217,29.1217,29.0536,29.0925,1155464.0
2024-09-24 12:20:00,29.93,29.94,29.89,29.91,1316725.0,29.0925,29.1022,29.0536,29.0731,1316725.0
2024-09-24 12:25:00,29.91,29.91,29.79,29.8,765978.0,29.0731,29.0731,28.9564,28.9661,765978.0
2024-09-24 12:30:00,29.79,29.84,29.68,29.84,1549136.0,28.9564,29.005,28.8495,29.005,1549136.0
2024-09-24 12:35:00,29.84,29.88,29.81,29.88,909091.0,29.005,29.0439,28.9759,29.0439,909091.0
2024-09-24 12:40:00,29.88,29.91,29.86,29.9,913381.0,29.0439,29.0731,29.0245,29.0633,913381.0
2024-09-24 12:45:00,29.9,29.95,29.89,29.93,1167117.0,29.0633,29.1119,29.0536,29.0925,1167117.0
2024-09-24 12:50:00,29.93,30.0,29.9,29.98,4026865.0,29.0925,29.1605,29.0633,29.1411,4026865.0
2024-09-24 12:55:00,29.97,30.0,29.96,29.98,1739920.0,29.1314,29.1605,29.1217,29.1411,1739920.0
2024-09-24 13:00:00,29.98,30.03,29.97,30.01,1610007.0,29.1411,29.1897,29.1314,29.1703,1610007.0
2024-09-24 13:05:00,30.01,30.03,29.99,30.01,1195783.0,29.1703,29.1897,29.1508,29.1703,1195783.0
2024-09-24 13:10:00,30.0,30.01,29.98,30.0,802625.0,29.1605,29.1703,29.1411,29.1605,802625.0
2024-09-24 13:15:00,30.0,30.04,29.99,30.04,750814.0,29.1605,29.1994,29.1508,29.1994,750814.0
2024-09-24 13:20:00,30.03,30.05,30.03,30.05,653901.0,29.1897,29.2091,29.1897,29.2091,653901.0
2024-09-24 13:25:00,30.04,30.06,30.04,30.05,951962.0,29.1994,29.2189,29.1994,29.2091,951962.0
2024-09-24 13:30:00,30.04,30.1,30.04,30.1,557467.0,29.1994,29.2577,29.1994,29.2577,557467.0
2024-09-24 13:35:00,30.1,30.12,30.09,30.12,407567.0,29.2577,29.2772,29.248,29.2772,407567.0
2024-09-24 13:40:00,30.12,30.15,30.06,30.12,1628203.0,29.2772,29.3063,29.2189,29.2772,1628203.0
2024-09-24 13:45:00,30.11,30.13,30.09,30.13,717112.0,29.2675,29.2869,29.248,29.2869,717112.0
2024-09-24 13:50:00,30.13,30.14,30.1,30.12,786965.0,29.2869,29.2966,29.2577,29.2772,786965.0
2024-09-24 13:55:00,30.12,30.12,30.07,30.09,1041818.0,29.2772,29.2772,29.2286,29.248,1041818.0
2024-09-24 14:00:00,30.09,30.09,30.06,30.06,847804.0,29.248,29.248,29.2189,29.2189,847804.0
2024-09-24 14:05:00,30.06,30.09,30.05,30.09,800553.0,29.2189,29.248,29.2091,29.248,800553.0
2024-09-24 14:10:00,30.09,30.09,30.02,30.04,1042172.0,29.248,29.248,29.18,29.1994,1042172.0
2024-09-24 14:15:00,30.04,30.05,30.0,30.03,753632.0,29.1994,29.2091,29.1605,29.1897,753632.0
2024-09-24 14:20:00,30.02,30.03,29.97,30.03,735384.0,29.18,29.1897,29.1314,29.1897,735384.0
2024-09-24 14:25:00,30.03,30.09,30.02,30.09,718110.0,29.1897,29.248,29.18,29.248,718110.0
2024-09-24 14:30:00,30.09,30.1,30.06,30.1,894007.0,29.248,29.2577,29.2189,29.2577,894007.0
2024-09-24 14:35:00,30.1,30.14,30.09,30.14,1225392.0,29.2577,29.2966,29.248,29.2966,1225392.0
2024-09-24 14:40:00,30.14,30.16,30.12,30.14,1449357.0,29.2966,29.3161,29.2772,29.2966,1449357.0
2024-09-24 14:45:00,30.14,30.17,30.13,30.17,729678.0,29.2966,29.3258,29.2869,29.3258,729678.0
2024-09-24 14:50:00,30.17,30.19,30.16,30.19,978444.0,29.3258,29.3452,29.3161,29.3452,978444.0
2024-09-24 14:55:00,30.19,30.23,30.19,30.23,719349.0,29.3452,29.3841,29.3452,29.3841,719349.0
2024-09-24 15:00:00,30.23,30.25,30.21,30.25,1174541.0,29.3841,29.4035,29.3647,29.4035,1174541.0
2024-09-24 15:05:00,30.24,30.32,30.23,30.32,1288315.0,29.3938,29.4716,29.3841,29.4716,1288315.0
2024-09-24 15:10:00,30.32,30.33,30.26,30.29,1931467.0,29.4716,29.4813,29.4133,29.4424,1931467.0
2024-09-24 15:15:00,30.29,30.32,30.26,30.32,2115678.0,29.4424,29.4716,29.4133,29.4716,2115678.0
2024-09-24 15:20:00,30.31,30.5,30.31,30.44,4548041.0,29.4619,29.6466,29.4619,29.5882,4548041.0
2024-09-24 15:25:00,30.44,30.46,30.35,30.41,3684677.0,29.5882,29.6077,29.5007,29.5591,3684677.0
2024-09-24 15:30:00,30.41,30.42,30.29,30.3,2937915.0,29.5591,29.5688,29.4424,29.4521,2937915.0
2024-09-24 15:35:00,30.3,30.35,30.25,30.35,2072742.0,29.4521,29.5007,29.4035,29.5007,2072742.0
2024-09-24 15:40:00,30.34,30.37,30.32,30.35,1547673.0,29.491,29.5202,29.4716,29.5007,1547673.0
2024-09-24 15:45:00,30.35,30.38,30.34,30.38,1588038.0,29.5007,29.5299,29.491,29.5299,1588038.0
2024-09-24 15:50:00,30.38,30.38,30.26,30.26,2900113.0,29.5299,29.5299,29.4133,29.4133,2900113.0
2024-09-24 15:55:00,30.27,30.42,30.24,30.37,10885218.0,29.423,29.5688,29.3938,29.5202,10885218.0
2024-09-25 09:30:00,29.44,29.66,29.41,29.59,4343315.0,28.6162,28.8301,28.5871,28.762,4343315.0
2024-09-25 09:35:00,29.59,29.6,29.44,29.51,2162578.0,28.762,28.7717,28.6162,28.6843,2162578.0
2024-09-25 09:40:00,29.51,29.52,29.42,29.46,1745499.0,28.6843,28.694,28.5968,28.6357,1745499.0
2024-09-25 09:45:00,29.47,29.57,29.46,29.53,3628582.0,28.6454,28.7426,28.6357,28.7037,3628582.0
2024-09-25 09:50:00,29.53,29.61,29.52,29.61,1561194.0,28.7037,28.7815,28.694,28.7815,1561194.0
2024-09-25 09:55:00,29.6,29.67,29.57,29.65,1433510.0,28.7717,28.8398,28.7426,28.8203,1433510.0
2024-09-25 10:00:00,29.66,29.69,29.61,29.67,1181969.0,28.8301,28.8592,28.7815,28.8398,1181969.0
2024-09-25 10:05:00,29.67,29.8,29.66,29.8,1463908.0,28.8398,28.9661,28.8301,28.9661,1463908.0
2024-09-25 10:10:00,29.8,29.8,29.69,29.75,1655752.0,28.9661,28.9661,28.8592,28.9175,1655752.0
2024-09-25 10:15:00,29.75,29.81,29.73,29.8,679491.0,28.9175,28.9759,28.8981,28.9661,679491.0
2024-09-25 10:20:00,29.8,29.81,29.76,29.8,990477.0,28.9661,28.9759,28.9273,28.9661,990477.0
2024-09-25 10:25:00,29.8,29.8,29.7,29.76,713651.0,28.9661,28.9661,28.8689,28.9273,713651.0
2024-09-25 10:30:00,29.75,29.82,29.74,29.81,768871.0,28.9175,28.9856,28.9078,28.9759,768871.0
2024-09-25 10:35:00,29.82,29.87,29.8,29.84,720889.0,28.9856,29.0342,28.9661,29.005,720889.0
2024-09-25 10:40:00,29.85,29.89,29.82,29.82,713104.0,29.0147,29.0536,28.9856,28.9856,713104.0
2024-09-25 10:45:00,29.83,29.85,29.77,29.81,829722.0,28.9953,29.0147,28.937,28.9759,829722.0
2024-09-25 10:50:00,29.8,29.81,29.76,29.79,530331.0,28.9661,28.9759,28.9273,28.9564,530331.0
2024-09-25 10:55:00,29.79,29.8,29.76,29.8,456753.0,28.9564,28.9661,28.9273,28.9661,456753.0
2024-09-25 11:00:00,29.8,29.82,29.78,29.82,397989.0,28.9661,28.9856,28.9467,28.9856,397989.0
2024-09-25 11:05:00,29.82,29.82,29.76,29.8,692497.0,28.9856,28.9856,28.9273,28.9661,692497.0
2024-09-25 11:10:00,29.8,29.82,29.78,29.78,853965.0,28.9661,28.9856,28.9467,28.9467,853965.0
2024-09-25 11:15:00,29.79,29.81,29.76,29.8,632489.0,28.9564,28.9759,28.9273,28.9661,632489.0
2024-09-25 11:20:00,29.8,29.81,29.78,29.8,478639.0,28.9661,28.9759,28.9467,28.9661,478639.0
2024-09-25 11:25:00,29.8,29.81,29.74,29.75,534032.0,28.9661,28.9759,28.9078,28.9175,534032.0
2024-09-25 11:30:00,29.75,29.78,29.72,29.73,619821.0,28.9175,28.9467,28.8884,28.8981,619821.0
2024-09-25 11:35:00,29.73,29.77,29.72,29.73,603657.0,28.8981,28.937,28.8884,28.8981,603657.0
2024-09-25 11:40:00,29.73,29.76,29.7,29.71,347646.0,28.8981,28.9273,28.8689,28.8787,347646.0
2024-09-25 11:45:00,29.71,29.72,29.68,29.7,556175.0,28.8787,28.8884,28.8495,28.8689,556175.0
2024-09-25 11:50:00,29.69,29.7,29.65,29.66,594216.0,28.8592,28.8689,28.8203,28.8301,594216.0
2024-09-25 11:55:00,29.65,29.69,29.63,29.68,719141.0,28.8203,28.8592,28.8009,28.8495,719141.0
2024-09-25 12:00:00,29.68,29.68,29.64,29.65,376908.0,28.8495,28.8495,28.8106,28.8203,376908.0
2024-09-25 12:05:00,29.65,29.69,29.62,29.69,750531.0,28.8203,28.8592,28.7912,28.8592,750531.0
2024-09-25 12:10:00,29.69,29.69,29.67,29.68,614058.0,28.8592,28.8592,28.8398,28.8495,614058.0
2024-09-25 12:15:00,29.69,29.69,29.66,29.68,376958.0,28.8592,28.8592,28.8301,28.8495,376958.0
2024-09-25 12:20:00,29.68,29.7,29.67,29.7,300625.0,28.8495,28.8689,28.8398,28.8689,300625.0
2024-09-25 12:25:00,29.7,29.73,29.69,29.73,212713.0,28.8689,28.8981,28.8592,28.8981,212713.0
2024-09-25 12:30:00,29.72,29.73,29.7,29.73,314479.0,28.8884,28.8981,28.8689,28.8981,314479.0
2024-09-25 12:35:00,29.73,29.73,29.71,29.71,280388.0,28.8981,28.8981,28.8787,28.8787,280388.0
2024-09-25 12:40:00,29.71,29.73,29.68,29.68,167493.0,28.8787,28.8981,28.8495,28.8495,167493.0
2024-09-25 12:45:00,29.68,29.71,29.68,29.7,273117.0,28.8495,28.8787,28.8495,28.8689,273117.0
2024-09-25 12:50:00,29.71,29.71,29.7,29.7,109121.0,28.8787,28.8787,28.8689,28.8689,109121.0
2024-09-25 12:55:00,29.71,29.71,29.68,29.69,156187.0,28.8787,28.8787,28.8495,28.8592,156187.0
2024-09-25 13:00:00,29.68,29.76,29.66,29.75,425725.0,28.8495,28.9273,28.8301,28.9175,425725.0
2024-09-25 13:05:00,29.75,29.77,29.73,29.74,901190.0,28.9175,28.937,28.8981,28.9078,901190.0
2024-09-25 13:10:00,29.74,29.74,29.65,29.69,564641.0,28.9078,28.9078,28.8203,28.8592,564641.0
2024-09-25 13:15:00,29.7,29.71,29.69,29.7,329624.0,28.8689,28.8787,28.8592,28.8689,329624.0
2024-09-25 13:20:00,29.69,29.71,29.69,29.7,252281.0,28.8592,28.8787,28.8592,28.8689,252281.0
2024-09-25 13:25:00,29.69,29.72,29.68,29.71,263789.0,28.8592,28.8884,28.8495,28.8787,263789.0
2024-09-25 13:30:00,29.71,29.72,29.7,29.71,322964.0,28.8787,28.8884,28.8689,28.8787,322964.0
2024-09-25 13:35:00,29.71,29.71,29.69,29.69,187584.0,28.8787,28.8787,28.8592,28.8592,187584.0
2024-09-25 13:40:00,29.69,29.7,29.67,29.67,153037.0,28.8592,28.8689,28.8398,28.8398,153037.0
2024-09-25 13:45:00,29.67,29.68,29.65,29.67,229481.0,28.8398,28.8495,28.8203,28.8398,229481.0
2024-09-25 13:50:00,29.68,29.69,29.67,29.67,86816.0,28.8495,28.8592,28.8398,28.8398,86816.0
2024-09-25 13:55:00,29.67,29.69,29.67,29.67,164160.0,28.8398,28.8592,28.8398,28.8398,164160.0
2024-09-25 14:00:00,29.67,29.69,29.67,29.69,334923.0,28.8398,28.8592,28.8398,28.8592,334923.0
2024-09-25 14:05:00,29.69,29.69,29.65,29.65,150959.0,28.8592,28.8592,28.8203,28.8203,150959.0
2024-09-25 14:10:00,29.65,29.66,29.63,29.64,156917.0,28.8203,28.8301,28.8009,28.8106,156917.0
2024-09-25 14:15:00,29.63,29.65,29.63,29.63,166455.0,28.8009,28.8203,28.8009,28.8009,166455.0
2024-09-25 14:20:00,29.64,29.64,29.61,29.63,502086.0,28.8106,28.8106,28.7815,28.8009,502086.0
2024-09-25 14:25:00,29.62,29.65,29.61,29.65,485278.0,28.7912,28.8203,28.7815,28.8203,485278.0
2024-09-25 14:30:00,29.65,29.65,29.63,29.65,438716.0,28.8203,28.8203,28.8009,28.8203,438716.0
2024-09-25 14:35:00,29.65,29.66,29.64,29.65,224176.0,28.8203,28.8301,28.8106,28.8203,224176.0
2024-09-25 14:40:00,29.65,29.66,29.63,29.65,410890.0,28.8203,28.8301,28.8009,28.8203,410890.0
2024-09-25 14:45:00,29.65,29.65,29.63,29.65,145889.0,28.8203,28.8203,28.8009,28.8203,145889.0
2024-09-25 14:50:00,29.65,29.65,29.62,29.64,248418.0,28.8203,28.8203,28.7912,28.8106,248418.0
2024-09-25 14:55:00,29.64,29.65,29.62,29.63,311735.0,28.8106,28.8203,28.7912,28.8009,311735.0
2024-09-25 15:00:00,29.62,29.63,29.6,29.62,645362.0,28.7912,28.8009,28.7717,28.7912,645362.0
2024-09-25 15:05:00,29.62,29.62,29.58,29.59,604768.0,28.7912,28.7912,28.7523,28.762,604768.0
2024-09-25 15:10:00,29.59,29.6,29.57,29.6,601238.0,28.762,28.7717,28.7426,28.7717,601238.0
2024-09-25 15:15:00,29.6,29.6,29.58,29.59,410581.0,28.7717,28.7717,28.7523,28.762,410581.0
2024-09-25 15:20:00,29.59,29.59,29.57,29.58,332104.0,28.762,28.762,28.7426,28.7523,332104.0
2024-09-25 15:25:00,29.58,29.59,29.57,29.59,373768.0,28.7523,28.762,28.7426,28.762,373768.0
2024-09-25 15:30:00,29.59,29.59,29.57,29.57,550066.0,28.762,28.762,28.7426,28.7426,550066.0
2024-09-25 15:35:00,29.57,29.59,29.57,29.58,522101.0,28.7426,28.762,28.7426,28.7523,522101.0
2024-09-25 15:40:00,29.58,29.58,29.55,29.56,601405.0,28.7523,28.7523,28.7231,28.7329,601405.0
2024-09-25 15:45:00,29.55,29.58,29.55,29.57,1574972.0,28.7231,28.7523,28.7231,28.7426,1574972.0
2024-09-25 15:50:00,29.57,29.58,29.57,29.58,1002426.0,28.7426,28.7523,28.7426,28.7523,1002426.0
2024-09-25 15:55:00,29.57,29.59,29.56,29.57,3650956.0,28.7426,28.762,28.7329,28.7426,3650956.0
2024-09-26 09:30:00,31.87,32.07,31.85,32.04,7981010.0,30.9782,31.1726,30.9588,31.1435,7981010.0
2024-09-26 09:35:00,32.04,32.09,31.83,31.83,4547509.0,31.1435,31.1921,30.9393,30.9393,4547509.0
2024-09-26 09:40:00,31.84,31.86,31.64,31.66,3636898.0,30.9491,30.9685,30.7547,30.7741,3636898.0
2024-09-26 09:45:00,31.66,31.75,31.54,31.62,2913626.0,30.7741,30.8616,30.6575,30.7352,2913626.0
2024-09-26 09:50:00,31.62,31.63,31.48,31.53,2318357.0,30.7352,30.7449,30.5991,30.6477,2318357.0
2024-09-26 09:55:00,31.53,31.76,31.53,31.71,1936161.0,30.6477,30.8713,30.6477,30.8227,1936161.0
2024-09-26 10:00:00,31.71,31.77,31.66,31.74,1409229.0,30.8227,30.881,30.7741,30.8519,1409229.0
2024-09-26 10:05:00,31.74,31.74,31.65,31.69,2001251.0,30.8519,30.8519,30.7644,30.8033,2001251.0
2024-09-26 10:10:00,31.68,31.84,31.66,31.83,1714186.0,30.7935,30.9491,30.7741,30.9393,1714186.0
2024-09-26 10:15:00,31.83,31.84,31.75,31.77,1536615.0,30.9393,30.9491,30.8616,30.881,1536615.0
2024-09-26 10:20:00,31.76,31.81,31.68,31.72,1146414.0,30.8713,30.9199,30.7935,30.8324,1146414.0
2024-09-26 10:25:00,31.72,31.73,31.57,31.61,1231415.0,30.8324,30.8421,30.6866,30.7255,1231415.0
2024-09-26 10:30:00,31.61,31.61,31.51,31.53,1296663.0,30.7255,30.7255,30.6283,30.6477,1296663.0
2024-09-26 10:35:00,31.53,31.67,31.41,31.66,1640571.0,30.6477,30.7838,30.5311,30.7741,1640571.0
2024-09-26 10:40:00,31.67,31.68,31.44,31.48,1616712.0,30.7838,30.7935,30.5602,30.5991,1616712.0
2024-09-26 10:45:00,31.48,31.53,31.41,31.43,738551.0,30.5991,30.6477,30.5311,30.5505,738551.0
2024-09-26 10:50:00,31.44,31.45,31.27,31.32,1711208.0,30.5602,30.57,30.395,30.4436,1711208.0
2024-09-26 10:55:00,31.32,31.43,31.26,31.41,1769085.0,30.4436,30.5505,30.3853,30.5311,1769085.0
2024-09-26 11:00:00,31.4,31.4,31.27,31.32,1631841.0,30.5214,30.5214,30.395,30.4436,1631841.0
2024-09-26 11:05:00,31.32,31.45,31.31,31.41,1167710.0,30.4436,30.57,30.4339,30.5311,1167710.0
2024-09-26 11:10:00,31.41,31.56,31.4,31.55,1551690.0,30.5311,30.6769,30.5214,30.6672,1551690.0
2024-09-26 11:15:00,31.55,31.58,31.52,31.57,1762110.0,30.6672,30.6963,30.638,30.6866,1762110.0
2024-09-26 11:20:00,31.56,31.57,31.49,31.52,1540226.0,30.6769,30.6866,30.6088,30.638,1540226.0
2024-09-26 11:25:00,31.51,31.57,31.41,31.57,1024907.0,30.6283,30.6866,30.5311,30.6866,1024907.0
2024-09-26 11:30:00,31.57,31.69,31.56,31.66,1870237.0,30.6866,30.8033,30.6769,30.7741,1870237.0
2024-09-26 11:35:00,31.66,31.76,31.65,31.76,982691.0,30.7741,30.8713,30.7644,30.8713,982691.0
2024-09-26 11:40:00,31.76,31.78,31.72,31.78,783445.0,30.8713,30.8907,30.8324,30.8907,783445.0
2024-09-26 11:45:00,31.78,31.8,31.68,31.7,998798.0,30.8907,30.9102,30.7935,30.813,998798.0
2024-09-26 11:50:00,31.7,31.8,31.69,31.8,1328302.0,30.813,30.9102,30.8033,30.9102,1328302.0
2024-09-26 11:55:00,31.79,31.8,31.75,31.77,1026525.0,30.9005,30.9102,30.8616,30.881,1026525.0
2024-09-26 12:00:00,31.76,31.77,31.7,31.73,1126487.0,30.8713,30.881,30.813,30.8421,1126487.0
2024-09-26 12:05:00,31.73,31.79,31.71,31.77,1258912.0,30.8421,30.9005,30.8227,30.881,1258912.0
2024-09-26 12:10:00,31.77,31.83,31.76,31.78,1465164.0,30.881,30.9393,30.8713,30.8907,1465164.0
2024-09-26 12:15:00,31.79,31.82,31.77,31.81,813832.0,30.9005,30.9296,30.881,30.9199,813832.0
2024-09-26 12:20:00,31.81,31.81,31.7,31.72,897884.0,30.9199,30.9199,30.813,30.8324,897884.0
2024-09-26 12:25:00,31.71,31.77,31.71,31.74,589112.0,30.8227,30.881,30.8227,30.8519,589112.0
2024-09-26 12:30:00,31.74,31.8,31.72,31.73,730052.0,30.8519,30.9102,30.8324,30.8421,730052.0
2024-09-26 12:35:00,31.72,31.76,31.68,31.72,960668.0,30.8324,30.8713,30.7935,30.8324,960668.0
2024-09-26 12:40:00,31.73,31.73,31.62,31.67,1155664.0,30.8421,30.8421,30.7352,30.7838,1155664.0
2024-09-26 12:45:00,31.67,31.7,31.66,31.69,506195.0,30.7838,30.813,30.7741,30.8033,506195.0
2024-09-26 12:50:00,31.68,31.71,31.63,31.66,704649.0,30.7935,30.8227,30.7449,30.7741,704649.0
2024-09-26 12:55:00,31.66,31.66,31.6,31.62,849411.0,30.7741,30.7741,30.7158,30.7352,849411.0
2024-09-26 13:00:00,31.61,31.7,31.6,31.7,616663.0,30.7255,30.813,30.7158,30.813,616663.0
2024-09-26 13:05:00,31.7,31.71,31.63,31.7,1228818.0,30.813,30.8227,30.7449,30.813,1228818.0
2024-09-26 13:10:00,31.7,31.72,31.69,31.71,509867.0,30.813,30.8324,30.8033,30.8227,509867.0
2024-09-26 13:15:00,31.7,31.71,31.63,31.65,445741.0,30.813,30.8227,30.7449,30.7644,445741.0
2024-09-26 13:20:00,31.65,31.71,31.64,31.71,367101.0,30.7644,30.8227,30.7547,30.8227,367101.0
2024-09-26 13:25:00,31.71,31.74,31.68,31.73,423695.0,30.8227,30.8519,30.7935,30.8421,423695.0
2024-09-26 13:30:00,31.73,31.81,31.72,31.8,953308.0,30.8421,30.9199,30.8324,30.9102,953308.0
2024-09-26 13:35:00,31.8,31.82,31.77,31.82,560774.0,30.9102,30.9296,30.881,30.9296,560774.0
2024-09-26 13:40:00,31.82,31.84,31.81,31.83,676442.0,30.9296,30.9491,30.9199,30.9393,676442.0
2024-09-26 13:45:00,31.83,31.86,31.82,31.83,658976.0,30.9393,30.9685,30.9296,30.9393,658976.0
2024-09-26 13:50:00,31.83,31.85,31.81,31.85,504908.0,30.9393,30.9588,30.9199,30.9588,504908.0
2024-09-26 13:55:00,31.85,31.9,31.84,31.89,722931.0,30.9588,31.0074,30.9491,30.9977,722931.0
2024-09-26 14:00:00,31.89,31.93,31.88,31.9,1023231.0,30.9977,31.0365,30.9879,31.0074,1023231.0
2024-09-26 14:05:00,31.89,31.9,31.88,31.88,322423.0,30.9977,31.0074,30.9879,30.9879,322423.0
2024-09-26 14:10:00,31.88,31.89,31.86,31.88,631465.0,30.9879,30.9977,30.9685,30.9879,631465.0
2024-09-26 14:15:00,31.89,31.91,31.88,31.91,577366.0,30.9977,31.0171,30.9879,31.0171,577366.0
2024-09-26 14:20:00,31.91,31.95,31.89,31.95,706968.0,31.0171,31.056,30.9977,31.056,706968.0
2024-09-26 14:25:00,31.95,31.96,31.94,31.95,871120.0,31.056,31.0657,31.0463,31.056,871120.0
2024-09-26 14:30:00,31.95,31.98,31.94,31.98,815620.0,31.056,31.0851,31.0463,31.0851,815620.0
2024-09-26 14:35:00,31.98,32.0,31.95,31.99,1202014.0,31.0851,31.1046,31.056,31.0949,1202014.0
2024-09-26 14:40:00,31.99,31.99,31.92,31.92,813689.0,31.0949,31.0949,31.0268,31.0268,813689.0
2024-09-26 14:45:00,31.93,31.94,31.91,31.94,907042.0,31.0365,31.0463,31.0171,31.0463,907042.0
2024-09-26 14:50:00,31.94,31.97,31.93,31.95,600154.0,31.0463,31.0754,31.0365,31.056,600154.0
2024-09-26 14:55:00,31.95,31.95,31.92,31.93,705238.0,31.056,31.056,31.0268,31.0365,705238.0
2024-09-26 15:00:00,31.93,31.94,31.91,31.94,478738.0,31.0365,31.0463,31.0171,31.0463,478738.0
2024-09-26 15:05:00,31.94,31.97,31.92,31.93,738521.0,31.0463,31.0754,31.0268,31.0365,738521.0
2024-09-26 15:10:00,31.92,31.93,31.91,31.92,657453.0,31.0268,31.0365,31.0171,31.0268,657453.0
2024-09-26 15:15:00,31.92,31.92,31.8,31.81,2329430.0,31.0268,31.0268,30.9102,30.9199,2329430.0
2024-09-26 15:20:00,31.8,31.89,31.8,31.89,2190987.0,30.9102,30.9977,30.9102,30.9977,2190987.0
2024-09-26 15:25:00,31.89,31.89,31.8,31.86,1000764.0,30.9977,30.9977,30.9102,30.9685,1000764.0
2024-09-26 15:30:00,31.86,31.89,31.82,31.88,1017321.0,30.9685,30.9977,30.9296,30.9879,1017321.0
2024-09-26 15:35:00,31.88,31.89,31.82,31.84,1114656.0,30.9879,30.9977,30.9296,30.9491,1114656.0
2024-09-26 15:40:00,31.84,31.89,31.81,31.87,1321250.0,30.9491,30.9977,30.9199,30.9782,1321250.0
2024-09-26 15:45:00,31.88,31.89,31.86,31.87,1590218.0,30.9879,30.9977,30.9685,30.9782,1590218.0
2024-09-26 15:50:00,31.87,31.89,31.84,31.89,2757221.0,30.9782,30.9977,30.9491,30.9977,2757221.0
2024-09-26 15:55:00,31.89,31.95,31.86,31.91,7987626.0,30.9977,31.056,30.9685,31.0171,7987626.0
2024-09-27 09:30:00,31.72,31.94,31.7,31.92,5424480.0,30.8324,31.0463,30.813,31.0268,5424480.0
2024-09-27 09:35:00,31.92,31.95,31.8,31.95,2134610.0,31.0268,31.056,30.9102,31.056,2134610.0
2024-09-27 09:40:00,31.94,32.01,31.83,31.97,1848687.0,31.0463,31.1143,30.9393,31.0754,1848687.0
2024-09-27 09:45:00,31.96,32.13,31.95,32.12,2243276.0,31.0657,31.2309,31.056,31.2212,2243276.0
2024-09-27 09:50:00,32.12,32.19,32.08,32.14,3294505.0,31.2212,31.2893,31.1823,31.2407,3294505.0
2024-09-27 09:55:00,32.13,32.21,32.09,32.15,1821291.0,31.2309,31.3087,31.1921,31.2504,1821291.0
2024-09-27 10:00:00,32.15,32.24,32.11,32.23,1396294.0,31.2504,31.3379,31.2115,31.3281,1396294.0
2024-09-27 10:05:00,32.22,32.34,32.21,32.33,2753497.0,31.3184,31.4351,31.3087,31.4253,2753497.0
2024-09-27 10:10:00,32.34,32.34,32.23,32.3,1748528.0,31.4351,31.4351,31.3281,31.3962,1748528.0
2024-09-27 10:15:00,32.3,32.38,32.27,32.37,1171026.0,31.3962,31.4739,31.367,31.4642,1171026.0
2024-09-27 10:20:00,32.36,32.44,32.36,32.43,2183790.0,31.4545,31.5323,31.4545,31.5225,2183790.0
2024-09-27 10:25:00,32.43,32.43,32.34,32.34,2063744.0,31.5225,31.5225,31.4351,31.4351,2063744.0
2024-09-27 10:30:00,32.34,32.37,32.21,32.25,1929645.0,31.4351,31.4642,31.3087,31.3476,1929645.0
2024-09-27 10:35:00,32.25,32.27,32.21,32.25,1432182.0,31.3476,31.367,31.3087,31.3476,1432182.0
2024-09-27 10:40:00,32.25,32.31,32.22,32.25,1221663.0,31.3476,31.4059,31.3184,31.3476,1221663.0
2024-09-27 10:45:00,32.24,32.3,32.2,32.22,970158.0,31.3379,31.3962,31.299,31.3184,970158.0
2024-09-27 10:50:00,32.22,32.23,32.12,32.2,1696231.0,31.3184,31.3281,31.2212,31.299,1696231.0
2024-09-27 10:55:00,32.19,32.21,32.13,32.16,1250069.0,31.2893,31.3087,31.2309,31.2601,1250069.0
2024-09-27 11:00:00,32.16,32.21,32.13,32.19,1628710.0,31.2601,31.3087,31.2309,31.2893,1628710.0
2024-09-27 11:05:00,32.19,32.2,32.07,32.13,1486246.0,31.2893,31.299,31.1726,31.2309,1486246.0
2024-09-27 11:10:00,32.13,32.19,32.12,32.18,1047397.0,31.2309,31.2893,31.2212,31.2795,1047397.0
2024-09-27 11:15:00,32.17,32.26,32.16,32.19,1441945.0,31.2698,31.3573,31.2601,31.2893,1441945.0
2024-09-27 11:20:00,32.19,32.25,32.16,32.19,712721.0,31.2893,31.3476,31.2601,31.2893,712721.0
2024-09-27 11:25:00,32.18,32.2,32.1,32.13,925209.0,31.2795,31.299,31.2018,31.2309,925209.0
2024-09-27 11:30:00,32.12,32.14,32.02,32.04,1576384.0,31.2212,31.2407,31.124,31.1435,1576384.0
2024-09-27 11:35:00,32.04,32.07,32.02,32.04,2334462.0,31.1435,31.1726,31.124,31.1435,2334462.0
2024-09-27 11:40:00,32.04,32.13,32.0,32.11,915408.0,31.1435,31.2309,31.1046,31.2115,915408.0
2024-09-27 11:45:00,32.1,32.13,32.08,32.1,556157.0,31.2018,31.2309,31.1823,31.2018,556157.0
2024-09-27 11:50:00,32.11,32.12,32.04,32.07,755272.0,31.2115,31.2212,31.1435,31.1726,755272.0
2024-09-27 11:55:00,32.07,32.08,32.01,32.02,470116.0,31.1726,31.1823,31.1143,31.124,470116.0
2024-09-27 12:00:00,32.02,32.09,31.97,32.05,522848.0,31.124,31.1921,31.0754,31.1532,522848.0
2024-09-27 12:05:00,32.05,32.1,32.03,32.09,366049.0,31.1532,31.2018,31.1337,31.1921,366049.0
2024-09-27 12:10:00,32.09,32.12,32.05,32.09,424991.0,31.1921,31.2212,31.1532,31.1921,424991.0
2024-09-27 12:15:00,32.09,32.13,32.07,32.13,739976.0,31.1921,31.2309,31.1726,31.2309,739976.0
2024-09-27 12:20:00,32.13,32.14,32.1,32.11,302103.0,31.2309,31.2407,31.2018,31.2115,302103.0
2024-09-27 12:25:00,32.11,32.21,32.1,32.2,588888.0,31.2115,31.3087,31.2018,31.299,588888.0
2024-09-27 12:30:00,32.2,32.24,32.18,32.23,562993.0,31.299,31.3379,31.2795,31.3281,562993.0
2024-09-27 12:35:00,32.23,32.27,32.22,32.24,692987.0,31.3281,31.367,31.3184,31.3379,692987.0
2024-09-27 12:40:00,32.24,32.25,32.22,32.25,528446.0,31.3379,31.3476,31.3184,31.3476,528446.0
2024-09-27 12:45:00,32.25,32.26,32.21,32.23,303036.0,31.3476,31.3573,31.3087,31.3281,303036.0
2024-09-27 12:50:00,32.24,32.27,32.22,32.26,362012.0,31.3379,31.367,31.3184,31.3573,362012.0
2024-09-27 12:55:00,32.27,32.27,32.23,32.24,745745.0,31.367,31.367,31.3281,31.3379,745745.0
2024-09-27 13:00:00,32.23,32.27,32.23,32.26,397789.0,31.3281,31.367,31.3281,31.3573,397789.0
2024-09-27 13:05:00,32.26,32.27,32.17,32.18,367139.0,31.3573,31.367,31.2698,31.2795,367139.0
2024-09-27 13:10:00,32.19,32.22,32.18,32.2,221691.0,31.2893,31.3184,31.2795,31.299,221691.0
2024-09-27 13:15:00,32.2,32.22,32.19,32.22,196537.0,31.299,31.3184,31.2893,31.3184,196537.0
2024-09-27 13:20:00,32.22,32.22,32.14,32.15,340887.0,31.3184,31.3184,31.2407,31.2504,340887.0
2024-09-27 13:25:00,32.15,32.18,32.13,32.17,658966.0,31.2504,31.2795,31.2309,31.2698,658966.0
2024-09-27 13:30:00,32.17,32.19,32.13,32.16,250927.0,31.2698,31.2893,31.2309,31.2601,250927.0
2024-09-27 13:35:00,32.16,32.16,32.09,32.1,397618.0,31.2601,31.2601,31.1921,31.2018,397618.0
2024-09-27 13:40:00,32.1,32.12,32.09,32.12,307706.0,31.2018,31.2212,31.1921,31.2212,307706.0
2024-09-27 13:45:00,32.12,32.16,32.12,32.16,176361.0,31.2212,31.2601,31.2212,31.2601,176361.0
2024-09-27 13:50:00,32.15,32.22,32.15,32.22,366866.0,31.2504,31.3184,31.2504,31.3184,366866.0
2024-09-27 13:55:00,32.21,32.24,32.2,32.23,346149.0,31.3087,31.3379,31.299,31.3281,346149.0
2024-09-27 14:00:00,32.23,32.24,32.21,32.23,677725.0,31.3281,31.3379,31.3087,31.3281,677725.0
2024-09-27 14:05:00,32.23,32.25,32.2,32.22,422535.0,31.3281,31.3476,31.299,31.3184,422535.0
2024-09-27 14:10:00,32.23,32.26,32.21,32.22,224932.0,31.3281,31.3573,31.3087,31.3184,224932.0
2024-09-27 14:15:00,32.21,32.24,32.17,32.2,446163.0,31.3087,31.3379,31.2698,31.299,446163.0
2024-09-27 14:20:00,32.21,32.23,32.2,32.22,166193.0,31.3087,31.3281,31.299,31.3184,166193.0
2024-09-27 14:25:00,32.22,32.23,32.15,32.15,287554.0,31.3184,31.3281,31.2504,31.2504,287554.0
2024-09-27 14:30:00,32.16,32.16,32.09,32.11,861671.0,31.2601,31.2601,31.1921,31.2115,861671.0
2024-09-27 14:35:00,32.1,32.16,32.07,32.15,341877.0,31.2018,31.2601,31.1726,31.2504,341877.0
2024-09-27 14:40:00,32.15,32.17,32.12,32.14,276656.0,31.2504,31.2698,31.2212,31.2407,276656.0
2024-09-27 14:45:00,32.14,32.19,32.14,32.18,343769.0,31.2407,31.2893,31.2407,31.2795,343769.0
2024-09-27 14:50:00,32.18,32.19,32.16,32.16,248133.0,31.2795,31.2893,31.2601,31.2601,248133.0
2024-09-27 14:55:00,32.16,32.2,32.16,32.18,303871.0,31.2601,31.299,31.2601,31.2795,303871.0
2024-09-27 15:00:00,32.18,32.19,32.16,32.19,215369.0,31.2795,31.2893,31.2601,31.2893,215369.0
2024-09-27 15:05:00,32.19,32.2,32.17,32.19,183497.0,31.2893,31.299,31.2698,31.2893,183497.0
2024-09-27 15:10:00,32.19,32.21,32.15,32.21,471937.0,31.2893,31.3087,31.2504,31.3087,471937.0
2024-09-27 15:15:00,32.2,32.21,32.18,32.2,206659.0,31.299,31.3087,31.2795,31.299,206659.0
2024-09-27 15:20:00,32.2,32.21,32.19,32.2,219380.0,31.299,31.3087,31.2893,31.299,219380.0
2024-09-27 15:25:00,32.21,32.21,32.18,32.18,445144.0,31.3087,31.3087,31.2795,31.2795,445144.0
2024-09-27 15:30:00,32.18,32.19,32.17,32.19,301145.0,31.2795,31.2893,31.2698,31.2893,301145.0
2024-09-27 15:35:00,32.19,32.23,32.18,32.22,819685.0,31.2893,31.3281,31.2795,31.3184,819685.0
2024-09-27 15:40:00,32.22,32.23,32.19,32.23,838065.0,31.3184,31.3281,31.2893,31.3281,838065.0
2024-09-27 15:45:00,32.23,32.23,32.19,32.2,751960.0,31.3281,31.3281,31.2893,31.299,751960.0
2024-09-27 15:50:00,32.2,32.2,32.15,32.18,2026015.0,31.299,31.299,31.2504,31.2795,2026015.0
2024-09-27 15:55:00,32.18,32.18,32.16,32.17,2772124.0,31.2795,31.2795,31.2601,31.2698,2772124.0
2024-09-30 09:30:00,32.78,32.79,32.53,32.63,4233988.0,31.8628,31.8725,31.6197,31.7169,4233988.0
2024-09-30 09:35:00,32.63,32.65,32.41,32.46,3373221.0,31.7169,31.7364,31.5031,31.5517,3373221.0
2024-09-30 09:40:00,32.47,32.64,32.41,32.62,1358286.0,31.5614,31.7267,31.5031,31.7072,1358286.0
2024-09-30 09:45:00,32.61,32.68,32.56,32.61,1924965.0,31.6975,31.7656,31.6489,31.6975,1924965.0
2024-09-30 09:50:00,32.61,32.81,32.6,32.79,1481932.0,31.6975,31.8919,31.6878,31.8725,1481932.0
2024-09-30 09:55:00,32.78,32.81,32.7,32.75,1579525.0,31.8628,31.8919,31.785,31.8336,1579525.0
2024-09-30 10:00:00,32.75,32.81,32.72,32.74,1602338.0,31.8336,31.8919,31.8044,31.8239,1602338.0
2024-09-30 10:05:00,32.75,32.78,32.63,32.63,1346819.0,31.8336,31.8628,31.7169,31.7169,1346819.0
2024-09-30 10:10:00,32.63,32.72,32.62,32.64,935351.0,31.7169,31.8044,31.7072,31.7267,935351.0
2024-09-30 10:15:00,32.64,32.65,32.51,32.52,1172054.0,31.7267,31.7364,31.6003,31.61,1172054.0
2024-09-30 10:20:00,32.53,32.58,32.51,32.53,1376672.0,31.6197,31.6683,31.6003,31.6197,1376672.0
2024-09-30 10:25:00,32.53,32.55,32.47,32.52,793968.0,31.6197,31.6392,31.5614,31.61,793968.0
2024-09-30 10:30:00,32.53,32.61,32.49,32.6,1006537.0,31.6197,31.6975,31.5809,31.6878,1006537.0
2024-09-30 10:35:00,32.6,32.69,32.6,32.63,752025.0,31.6878,31.7753,31.6878,31.7169,752025.0
2024-09-30 10:40:00,32.62,32.66,32.59,32.62,505361.0,31.7072,31.7461,31.6781,31.7072,505361.0
2024-09-30 10:45:00,32.61,32.64,32.52,32.52,872192.0,31.6975,31.7267,31.61,31.61,872192.0
2024-09-30 10:50:00,32.52,32.55,32.47,32.51,952105.0,31.61,31.6392,31.5614,31.6003,952105.0
2024-09-30 10:55:00,32.51,32.52,32.35,32.37,788793.0,31.6003,31.61,31.4448,31.4642,788793.0
2024-09-30 11:00:00,32.36,32.36,32.31,32.33,1116454.0,31.4545,31.4545,31.4059,31.4253,1116454.0
2024-09-30 11:05:00,32.33,32.39,32.31,32.35,781213.0,31.4253,31.4837,31.4059,31.4448,781213.0
2024-09-30 11:10:00,32.35,32.43,32.35,32.4,423152.0,31.4448,31.5225,31.4448,31.4934,423152.0
2024-09-30 11:15:00,32.4,32.44,32.36,32.37,411910.0,31.4934,31.5323,31.4545,31.4642,411910.0
2024-09-30 11:20:00,32.37,32.4,32.24,32.25,956924.0,31.4642,31.4934,31.3379,31.3476,956924.0
2024-09-30 11:25:00,32.25,32.25,32.14,32.2,1515855.0,31.3476,31.3476,31.2407,31.299,1515855.0
2024-09-30 11:30:00,32.2,32.21,32.1,32.13,721187.0,31.299,31.3087,31.2018,31.2309,721187.0
2024-09-30 11:35:00,32.13,32.14,31.94,31.94,1993635.0,31.2309,31.2407,31.0463,31.0463,1993635.0
2024-09-30 11:40:00,31.94,32.05,31.88,31.98,1653861.0,31.0463,31.1532,30.9879,31.0851,1653861.0
2024-09-30 11:45:00,31.97,32.05,31.87,31.88,1120937.0,31.0754,31.1532,30.9782,30.9879,1120937.0
2024-09-30 11:50:00,31.87,31.94,31.84,31.84,1591150.0,30.9782,31.0463,30.9491,30.9491,1591150.0
2024-09-30 11:55:00,31.84,31.87,31.77,31.78,1948234.0,30.9491,30.9782,30.881,30.8907,1948234.0
2024-09-30 12:00:00,31.78,31.9,31.76,31.85,1195529.0,30.8907,31.0074,30.8713,30.9588,1195529.0
2024-09-30 12:05:00,31.84,31.93,31.79,31.9,950221.0,30.9491,31.0365,30.9005,31.0074,950221.0
2024-09-30 12:10:00,31.89,31.96,31.86,31.94,681496.0,30.9977,31.0657,30.9685,31.0463,681496.0
2024-09-30 12:15:00,31.95,31.99,31.93,31.96,619972.0,31.056,31.0949,31.0365,31.0657,619972.0
2024-09-30 12:20:00,31.96,31.97,31.9,31.93,854221.0,31.0657,31.0754,31.0074,31.0365,854221.0
2024-09-30 12:25:00,31.94,32.01,31.91,31.98,948006.0,31.0463,31.1143,31.0171,31.0851,948006.0
2024-09-30 12:30:00,31.97,31.98,31.91,31.93,561217.0,31.0754,31.0851,31.0171,31.0365,561217.0
2024-09-30 12:35:00,31.92,31.99,31.9,31.95,831423.0,31.0268,31.0949,31.0074,31.056,831423.0
2024-09-30 12:40:00,31.95,32.02,31.93,32.0,324135.0,31.056,31.124,31.0365,31.1046,324135.0
2024-09-30 12:45:00,32.01,32.09,31.98,32.07,366402.0,31.1143,31.1921,31.0851,31.1726,366402.0
2024-09-30 12:50:00,32.07,32.09,32.05,32.05,325821.0,31.1726,31.1921,31.1532,31.1532,325821.0
2024-09-30 12:55:00,32.05,32.09,32.05,32.08,452863.0,31.1532,31.1921,31.1532,31.1823,452863.0
2024-09-30 13:00:00,32.08,32.11,32.05,32.05,332632.0,31.1823,31.2115,31.1532,31.1532,332632.0
2024-09-30 13:05:00,32.06,32.09,31.95,31.95,609750.0,31.1629,31.1921,31.056,31.056,609750.0
2024-09-30 13:10:00,31.95,31.99,31.93,31.95,379181.0,31.056,31.0949,31.0365,31.056,379181.0
2024-09-30 13:15:00,31.95,31.96,31.87,31.88,413761.0,31.056,31.0657,30.9782,30.9879,413761.0
2024-09-30 13:20:00,31.88,31.91,31.86,31.88,360901.0,30.9879,31.0171,30.9685,30.9879,360901.0
2024-09-30 13:25:00,31.89,31.89,31.83,31.86,213114.0,30.9977,30.9977,30.9393,30.9685,213114.0
2024-09-30 13:30:00,31.85,31.88,31.83,31.86,182982.0,30.9588,30.9879,30.9393,30.9685,182982.0
2024-09-30 13:35:00,31.87,31.9,31.84,31.89,191303.0,30.9782,31.0074,30.9491,30.9977,191303.0
2024-09-30 13:40:00,31.9,31.91,31.86,31.91,272687.0,31.0074,31.0171,30.9685,31.0171,272687.0
2024-09-30 13:45:00,31.9,31.94,31.9,31.94,1725932.0,31.0074,31.0463,31.0074,31.0463,1725932.0
2024-09-30 13:50:00,31.94,32.02,31.93,32.01,552795.0,31.0463,31.124,31.0365,31.1143,552795.0
2024-09-30 13:55:00,32.02,32.04,31.97,32.01,754234.0,31.124,31.1435,31.0754,31.1143,754234.0
2024-09-30 14:00:00,32.02,32.05,31.99,32.03,411908.0,31.124,31.1532,31.0949,31.1337,411908.0
2024-09-30 14:05:00,32.03,32.06,31.97,32.06,990972.0,31.1337,31.1629,31.0754,31.1629,990972.0
2024-09-30 14:10:00,32.05,32.07,31.97,32.0,467283.0,31.1532,31.1726,31.0754,31.1046,467283.0
2024-09-30 14:15:00,32.0,32.0,31.89,31.9,468864.0,31.1046,31.1046,30.9977,31.0074,468864.0
2024-09-30 14:20:00,31.89,31.92,31.87,31.9,382928.0,30.9977,31.0268,30.9782,31.0074,382928.0
2024-09-30 14:25:00,31.9,31.95,31.85,31.94,580959.0,31.0074,31.056,30.9588,31.0463,580959.0
2024-09-30 14:30:00,31.93,31.94,31.89,31.91,387927.0,31.0365,31.0463,30.9977,31.0171,387927.0
2024-09-30 14:35:00,31.91,31.94,31.89,31.93,394477.0,31.0171,31.0463,30.9977,31.0365,394477.0
2024-09-30 14:40:00,31.93,31.94,31.89,31.92,228063.0,31.0365,31.0463,30.9977,31.0268,228063.0
2024-09-30 14:45:00,31.92,31.95,31.91,31.93,291836.0,31.0268,31.056,31.0171,31.0365,291836.0
2024-09-30 14:50:00,31.93,31.94,31.9,31.93,477119.0,31.0365,31.0463,31.0074,31.0365,477119.0
2024-09-30 14:55:00,31.92,31.93,31.86,31.87,377078.0,31.0268,31.0365,30.9685,30.9782,377078.0
2024-09-30 15:00:00,31.86,31.89,31.84,31.87,314827.0,30.9685,30.9977,30.9491,30.9782,314827.0
2024-09-30 15:05:00,31.87,31.88,31.84,31.86,233829.0,30.9782,30.9879,30.9491,30.9685,233829.0
2024-09-30 15:10:00,31.86,31.87,31.81,31.83,354338.0,30.9685,30.9782,30.9199,30.9393,354338.0
2024-09-30 15:15:00,31.83,31.84,31.82,31.82,185208.0,30.9393,30.9491,30.9296,30.9296,185208.0
2024-09-30 15:20:00,31.82,31.83,31.8,31.81,433459.0,30.9296,30.9393,30.9102,30.9199,433459.0
2024-09-30 15:25:00,31.81,31.83,31.8,31.82,589219.0,30.9199,30.9393,30.9102,30.9296,589219.0
2024-09-30 15:30:00,31.81,31.82,31.78,31.78,575606.0,30.9199,30.9296,30.8907,30.8907,575606.0
2024-09-30 15:35:00,31.78,31.8,31.77,31.77,753774.0,30.8907,30.9102,30.881,30.881,753774.0
2024-09-30 15:40:00,31.78,31.78,31.75,31.77,686734.0,30.8907,30.8907,30.8616,30.881,686734.0
2024-09-30 15:45:00,31.77,31.83,31.76,31.83,2347621.0,30.881,30.9393,30.8713,30.9393,2347621.0
2024-09-30 15:50:00,31.83,31.87,31.8,31.8,1654847.0,30.9393,30.9782,30.9102,30.9102,1654847.0
2024-09-30 15:55:00,31.8,31.81,31.75,31.77,4583328.0,30.9102,30.9199,30.8616,30.881,4583328.0
2024-10-01 09:30:00,32.0,32.23,31.98,31.99,1488827.0,31.1046,31.3281,31.0851,31.0949,1488827.0
2024-10-01 09:35:00,31.99,32.07,31.86,31.88,989580.0,31.0949,31.1726,30.9685,30.9879,989580.0
2024-10-01 09:40:00,31.89,31.95,31.8,31.95,762411.0,30.9977,31.056,30.9102,31.056,762411.0
2024-10-01 09:45:00,31.95,32.13,31.93,32.12,1093666.0,31.056,31.2309,31.0365,31.2212,1093666.0
2024-10-01 09:50:00,32.1,32.18,32.06,32.16,716404.0,31.2018,31.2795,31.1629,31.2601,716404.0
2024-10-01 09:55:00,32.15,32.33,32.15,32.19,1649975.0,31.2504,31.4253,31.2504,31.2893,1649975.0
2024-10-01 10:00:00,32.19,32.46,32.14,32.45,1733489.0,31.2893,31.5517,31.2407,31.542,1733489.0
2024-10-01 10:05:00,32.45,32.47,32.21,32.21,1983286.0,31.542,31.5614,31.3087,31.3087,1983286.0
2024-10-01 10:10:00,32.2,32.24,32.16,32.2,1325066.0,31.299,31.3379,31.2601,31.299,1325066.0
2024-10-01 10:15:00,32.2,32.22,32.02,32.08,929302.0,31.299,31.3184,31.124,31.1823,929302.0
2024-10-01 10:20:00,32.08,32.2,32.02,32.11,1403951.0,31.1823,31.299,31.124,31.2115,1403951.0
2024-10-01 10:25:00,32.1,32.12,31.98,32.03,928688.0,31.2018,31.2212,31.0851,31.1337,928688.0
2024-10-01 10:30:00,32.03,32.11,31.97,32.09,1279808.0,31.1337,31.2115,31.0754,31.1921,1279808.0
2024-10-01 10:35:00,32.08,32.24,32.07,32.23,1444470.0,31.1823,31.3379,31.1726,31.3281,1444470.0
2024-10-01 10:40:00,32.23,32.37,32.21,32.29,1375014.0,31.3281,31.4642,31.3087,31.3865,1375014.0
2024-10-01 10:45:00,32.29,32.32,32.2,32.23,930705.0,31.3865,31.4156,31.299,31.3281,930705.0
2024-10-01 10:50:00,32.23,32.31,32.19,32.28,898266.0,31.3281,31.4059,31.2893,31.3767,898266.0
2024-10-01 10:55:00,32.28,32.33,32.25,32.29,1401752.0,31.3767,31.4253,31.3476,31.3865,1401752.0
2024-10-01 11:00:00,32.29,32.33,32.24,32.25,601149.0,31.3865,31.4253,31.3379,31.3476,601149.0
2024-10-01 11:05:00,32.25,32.26,32.17,32.18,432193.0,31.3476,31.3573,31.2698,31.2795,432193.0
2024-10-01 11:10:00,32.18,32.27,32.16,32.26,464234.0,31.2795,31.367,31.2601,31.3573,464234.0
2024-10-01 11:15:00,32.26,32.32,32.25,32.31,417974.0,31.3573,31.4156,31.3476,31.4059,417974.0
2024-10-01 11:20:00,32.31,32.41,32.3,32.38,775477.0,31.4059,31.5031,31.3962,31.4739,775477.0
2024-10-01 11:25:00,32.38,32.41,32.32,32.38,981985.0,31.4739,31.5031,31.4156,31.4739,981985.0
2024-10-01 11:30:00,32.38,32.5,32.37,32.44,927251.0,31.4739,31.5906,31.4642,31.5323,927251.0
2024-10-01 11:35:00,32.44,32.47,32.41,32.47,692791.0,31.5323,31.5614,31.5031,31.5614,692791.0
2024-10-01 11:40:00,32.47,32.54,32.45,32.52,805452.0,31.5614,31.6295,31.542,31.61,805452.0
2024-10-01 11:45:00,32.51,32.53,32.45,32.51,607142.0,31.6003,31.6197,31.542,31.6003,607142.0
2024-10-01 11:50:00,32.51,32.58,32.51,32.55,620224.0,31.6003,31.6683,31.6003,31.6392,620224.0
2024-10-01 11:55:00,32.55,32.57,32.51,32.55,394989.0,31.6392,31.6586,31.6003,31.6392,394989.0
2024-10-01 12:00:00,32.55,32.59,32.53,32.58,487925.0,31.6392,31.6781,31.6197,31.6683,487925.0
2024-10-01 12:05:00,32.59,32.71,32.58,32.7,906659.0,31.6781,31.7947,31.6683,31.785,906659.0
2024-10-01 12:10:00,32.7,32.8,32.7,32.72,1512499.0,31.785,31.8822,31.785,31.8044,1512499.0
2024-10-01 12:15:00,32.72,32.72,32.65,32.65,886371.0,31.8044,31.8044,31.7364,31.7364,886371.0
2024-10-01 12:20:00,32.65,32.68,32.64,32.68,457888.0,31.7364,31.7656,31.7267,31.7656,457888.0
2024-10-01 12:25:00,32.68,32.69,32.62,32.67,662933.0,31.7656,31.7753,31.7072,31.7558,662933.0
2024-10-01 12:30:00,32.66,32.68,32.57,32.59,1100103.0,31.7461,31.7656,31.6586,31.6781,1100103.0
2024-10-01 12:35:00,32.59,32.6,32.47,32.48,945072.0,31.6781,31.6878,31.5614,31.5711,945072.0
2024-10-01 12:40:00,32.48,32.58,32.47,32.52,407127.0,31.5711,31.6683,31.5614,31.61,407127.0
2024-10-01 12:45:00,32.52,32.53,32.35,32.35,960277.0,31.61,31.6197,31.4448,31.4448,960277.0
2024-10-01 12:50:00,32.35,32.59,32.34,32.57,1186661.0,31.4448,31.6781,31.4351,31.6586,1186661.0
2024-10-01 12:55:00,32.57,32.57,32.51,32.55,488389.0,31.6586,31.6586,31.6003,31.6392,488389.0
2024-10-01 13:00:00,32.55,32.57,32.51,32.52,500552.0,31.6392,31.6586,31.6003,31.61,500552.0
2024-10-01 13:05:00,32.53,32.55,32.48,32.52,334003.0,31.6197,31.6392,31.5711,31.61,334003.0
2024-10-01 13:10:00,32.52,32.53,32.39,32.39,1370469.0,31.61,31.6197,31.4837,31.4837,1370469.0
2024-10-01 13:15:00,32.4,32.44,32.36,32.41,313215.0,31.4934,31.5323,31.4545,31.5031,313215.0
2024-10-01 13:20:00,32.41,32.44,32.36,32.44,236997.0,31.5031,31.5323,31.4545,31.5323,236997.0
2024-10-01 13:25:00,32.44,32.48,32.42,32.48,211438.0,31.5323,31.5711,31.5128,31.5711,211438.0
2024-10-01 13:30:00,32.47,32.59,32.46,32.55,442145.0,31.5614,31.6781,31.5517,31.6392,442145.0
2024-10-01 13:35:00,32.55,32.56,32.51,32.54,255017.0,31.6392,31.6489,31.6003,31.6295,255017.0
2024-10-01 13:40:00,32.53,32.61,32.51,32.59,284793.0,31.6197,31.6975,31.6003,31.6781,284793.0
2024-10-01 13:45:00,32.59,32.62,32.55,32.56,372060.0,31.6781,31.7072,31.6392,31.6489,372060.0
2024-10-01 13:50:00,32.57,32.64,32.56,32.64,502028.0,31.6586,31.7267,31.6489,31.7267,502028.0
2024-10-01 13:55:00,32.63,32.69,32.63,32.65,272211.0,31.7169,31.7753,31.7169,31.7364,272211.0
2024-10-01 14:00:00,32.64,32.71,32.64,32.7,368501.0,31.7267,31.7947,31.7267,31.785,368501.0
2024-10-01 14:05:00,32.7,32.72,32.68,32.7,317645.0,31.785,31.8044,31.7656,31.785,317645.0
2024-10-01 14:10:00,32.7,32.78,32.68,32.77,925052.0,31.785,31.8628,31.7656,31.853,925052.0
2024-10-01 14:15:00,32.77,32.83,32.74,32.8,1531039.0,31.853,31.9114,31.8239,31.8822,1531039.0
2024-10-01 14:20:00,32.8,32.87,32.79,32.87,829899.0,31.8822,31.9502,31.8725,31.9502,829899.0
2024-10-01 14:25:00,32.87,32.93,32.86,32.9,896202.0,31.9502,32.0086,31.9405,31.9794,896202.0
2024-10-01 14:30:00,32.9,32.94,32.89,32.91,1420173.0,31.9794,32.0183,31.9697,31.9891,1420173.0
2024-10-01 14:35:00,32.91,32.92,32.88,32.91,888149.0,31.9891,31.9988,31.96,31.9891,888149.0
2024-10-01 14:40:00,32.91,32.93,32.89,32.91,657038.0,31.9891,32.0086,31.9697,31.9891,657038.0
2024-10-01 14:45:00,32.92,32.95,32.9,32.93,1046653.0,31.9988,32.028,31.9794,32.0086,1046653.0
2024-10-01 14:50:00,32.92,32.96,32.91,32.95,522349.0,31.9988,32.0377,31.9891,32.028,522349.0
2024-10-01 14:55:00,32.96,32.99,32.92,32.94,1056159.0,32.0377,32.0669,31.9988,32.0183,1056159.0
2024-10-01 15:00:00,32.93,32.94,32.9,32.93,621775.0,32.0086,32.0183,31.9794,32.0086,621775.0
2024-10-01 15:05:00,32.93,32.98,32.91,32.98,534931.0,32.0086,32.0572,31.9891,32.0572,534931.0
2024-10-01 15:10:00,32.98,32.99,32.93,32.94,625131.0,32.0572,32.0669,32.0086,32.0183,625131.0
2024-10-01 15:15:00,32.94,32.97,32.91,32.93,624612.0,32.0183,32.0474,31.9891,32.0086,624612.0
2024-10-01 15:20:00,32.94,32.98,32.93,32.95,740324.0,32.0183,32.0572,32.0086,32.028,740324.0
2024-10-01 15:25:00,32.95,33.0,32.94,32.99,591027.0,32.028,32.0766,32.0183,32.0669,591027.0
2024-10-01 15:30:00,32.99,33.01,32.97,32.98,993339.0,32.0669,32.0863,32.0474,32.0572,993339.0
2024-10-01 15:35:00,32.98,32.99,32.93,32.95,1045329.0,32.0572,32.0669,32.0086,32.028,1045329.0
2024-10-01 15:40:00,32.95,33.0,32.95,32.98,728977.0,32.028,32.0766,32.028,32.0572,728977.0
2024-10-01 15:45:00,32.98,33.01,32.96,33.01,1998775.0,32.0572,32.0863,32.0377,32.0863,1998775.0
2024-10-01 15:50:00,33.01,33.06,32.99,33.05,2358147.0,32.0863,32.1349,32.0669,32.1252,2358147.0
2024-10-01 15:55:00,33.05,33.13,33.04,33.1,8122949.0,32.1252,32.203,32.1155,32.1738,8122949.0
2024-10-02 09:30:00,35.11,35.17,34.79,35.0,5904893.0,34.1276,34.1859,33.8165,34.0206,5904893.0
2024-10-02 09:35:00,35.01,35.21,34.91,34.95,4495165.0,34.0304,34.2248,33.9332,33.972,4495165.0
2024-10-02 09:40:00,34.95,35.03,34.64,34.71,3573234.0,33.972,34.0498,33.6707,33.7387,3573234.0
2024-10-02 09:45:00,34.71,34.94,34.63,34.94,3522474.0,33.7387,33.9623,33.661,33.9623,3522474.0
2024-10-02 09:50:00,34.94,35.04,34.79,34.86,1858033.0,33.9623,34.0595,33.8165,33.8846,1858033.0
2024-10-02 09:55:00,34.86,34.91,34.75,34.79,2269382.0,33.8846,33.9332,33.7776,33.8165,2269382.0
2024-10-02 10:00:00,34.8,35.06,34.79,35.01,2233897.0,33.8262,34.079,33.8165,34.0304,2233897.0
2024-10-02 10:05:00,35.01,35.12,34.93,34.95,2480297.0,34.0304,34.1373,33.9526,33.972,2480297.0
2024-10-02 10:10:00,34.95,35.15,34.83,34.86,3702629.0,33.972,34.1664,33.8554,33.8846,3702629.0
2024-10-02 10:15:00,34.86,35.03,34.85,34.98,1056509.0,33.8846,34.0498,33.8748,34.0012,1056509.0
2024-10-02 10:20:00,34.99,35.04,34.67,34.67,2000695.0,34.0109,34.0595,33.6999,33.6999,2000695.0
2024-10-02 10:25:00,34.67,34.75,34.52,34.64,1679349.0,33.6999,33.7776,33.5541,33.6707,1679349.0
2024-10-02 10:30:00,34.63,34.78,34.62,34.65,1854317.0,33.661,33.8068,33.6513,33.6804,1854317.0
2024-10-02 10:35:00,34.65,34.77,34.59,34.73,1590168.0,33.6804,33.7971,33.6221,33.7582,1590168.0
2024-10-02 10:40:00,34.73,34.78,34.67,34.7,1963277.0,33.7582,33.8068,33.6999,33.729,1963277.0
2024-10-02 10:45:00,34.69,34.89,34.67,34.89,1952886.0,33.7193,33.9137,33.6999,33.9137,1952886.0
2024-10-02 10:50:00,34.89,34.9,34.72,34.74,962506.0,33.9137,33.9234,33.7485,33.7679,962506.0
2024-10-02 10:55:00,34.73,34.76,34.54,34.54,1381867.0,33.7582,33.7873,33.5735,33.5735,1381867.0
2024-10-02 11:00:00,34.54,34.69,34.52,34.62,814324.0,33.5735,33.7193,33.5541,33.6513,814324.0
2024-10-02 11:05:00,34.63,34.7,34.5,34.62,1184052.0,33.661,33.729,33.5346,33.6513,1184052.0
2024-10-02 11:10:00,34.63,34.67,34.51,34.52,756512.0,33.661,33.6999,33.5443,33.5541,756512.0
2024-10-02 11:15:00,34.52,34.69,34.47,34.61,1466951.0,33.5541,33.7193,33.5055,33.6415,1466951.0
2024-10-02 11:20:00,34.61,34.62,34.49,34.51,1021121.0,33.6415,33.6513,33.5249,33.5443,1021121.0
2024-10-02 11:25:00,34.5,34.62,34.45,34.57,1261417.0,33.5346,33.6513,33.486,33.6027,1261417.0
2024-10-02 11:30:00,34.57,34.71,34.52,34.7,1081265.0,33.6027,33.7387,33.5541,33.729,1081265.0
2024-10-02 11:35:00,34.7,34.77,34.61,34.64,1153056.0,33.729,33.7971,33.6415,33.6707,1153056.0
2024-10-02 11:40:00,34.64,34.65,34.53,34.57,1110565.0,33.6707,33.6804,33.5638,33.6027,1110565.0
2024-10-02 11:45:00,34.57,34.74,34.54,34.73,968808.0,33.6027,33.7679,33.5735,33.7582,968808.0
2024-10-02 11:50:00,34.74,34.78,34.65,34.73,988971.0,33.7679,33.8068,33.6804,33.7582,988971.0
2024-10-02 11:55:00,34.73,34.75,34.63,34.71,1108133.0,33.7582,33.7776,33.661,33.7387,1108133.0
2024-10-02 12:00:00,34.71,34.82,34.69,34.82,952179.0,33.7387,33.8457,33.7193,33.8457,952179.0
2024-10-02 12:05:00,34.82,34.97,34.81,34.84,1447180.0,33.8457,33.9915,33.8359,33.8651,1447180.0
2024-10-02 12:10:00,34.84,34.93,34.82,34.86,1400967.0,33.8651,33.9526,33.8457,33.8846,1400967.0
2024-10-02 12:15:00,34.86,34.93,34.85,34.87,918839.0,33.8846,33.9526,33.8748,33.8943,918839.0
2024-10-02 12:20:00,34.87,34.98,34.84,34.96,856673.0,33.8943,34.0012,33.8651,33.9818,856673.0
2024-10-02 12:25:00,34.97,34.98,34.87,34.93,985373.0,33.9915,34.0012,33.8943,33.9526,985373.0
2024-10-02 12:30:00,34.92,34.93,34.83,34.85,902979.0,33.9429,33.9526,33.8554,33.8748,902979.0
2024-10-02 12:35:00,34.86,34.92,34.85,34.9,531010.0,33.8846,33.9429,33.8748,33.9234,531010.0
2024-10-02 12:40:00,34.9,34.96,34.87,34.94,1410690.0,33.9234,33.9818,33.8943,33.9623,1410690.0
2024-10-02 12:45:00,34.94,35.06,34.93,35.0,1854308.0,33.9623,34.079,33.9526,34.0206,1854308.0
2024-10-02 12:50:00,34.99,35.01,34.94,34.98,1080245.0,34.0109,34.0304,33.9623,34.0012,1080245.0
2024-10-02 12:55:00,34.98,35.0,34.88,34.88,733825.0,34.0012,34.0206,33.904,33.904,733825.0
2024-10-02 13:00:00,34.89,34.94,34.88,34.93,619451.0,33.9137,33.9623,33.904,33.9526,619451.0
2024-10-02 13:05:00,34.93,34.94,34.87,34.87,581463.0,33.9526,33.9623,33.8943,33.8943,581463.0
2024-10-02 13:10:00,34.88,34.91,34.82,34.88,401950.0,33.904,33.9332,33.8457,33.904,401950.0
2024-10-02 13:15:00,34.89,34.89,34.82,34.84,360233.0,33.9137,33.9137,33.8457,33.8651,360233.0
2024-10-02 13:20:00,34.83,34.87,34.82,34.84,381436.0,33.8554,33.8943,33.8457,33.8651,381436.0
2024-10-02 13:25:00,34.84,34.93,34.83,34.91,553499.0,33.8651,33.9526,33.8554,33.9332,553499.0
2024-10-02 13:30:00,34.91,34.91,34.76,34.77,805294.0,33.9332,33.9332,33.7873,33.7971,805294.0
2024-10-02 13:35:00,34.76,34.86,34.73,34.83,786271.0,33.7873,33.8846,33.7582,33.8554,786271.0
2024-10-02 13:40:00,34.83,34.85,34.81,34.84,683649.0,33.8554,33.8748,33.8359,33.8651,683649.0
2024-10-02 13:45:00,34.83,34.89,34.81,34.87,795927.0,33.8554,33.9137,33.8359,33.8943,795927.0
2024-10-02 13:50:00,34.88,34.92,34.85,34.91,619218.0,33.904,33.9429,33.8748,33.9332,619218.0
2024-10-02 13:55:00,34.91,34.99,34.89,34.95,920411.0,33.9332,34.0109,33.9137,33.972,920411.0
2024-10-02 14:00:00,34.95,34.97,34.9,34.92,696323.0,33.972,33.9915,33.9234,33.9429,696323.0
2024-10-02 14:05:00,34.93,34.97,34.87,34.95,826210.0,33.9526,33.9915,33.8943,33.972,826210.0
2024-10-02 14:10:00,34.95,34.97,34.9,34.97,724378.0,33.972,33.9915,33.9234,33.9915,724378.0
2024-10-02 14:15:00,34.97,35.03,34.94,35.01,962567.0,33.9915,34.0498,33.9623,34.0304,962567.0
2024-10-02 14:20:00,35.01,35.06,34.97,35.04,1425138.0,34.0304,34.079,33.9915,34.0595,1425138.0
2024-10-02 14:25:00,35.04,35.07,34.96,35.0,918386.0,34.0595,34.0887,33.9818,34.0206,918386.0
2024-10-02 14:30:00,34.99,35.04,34.93,35.04,1104563.0,34.0109,34.0595,33.9526,34.0595,1104563.0
2024-10-02 14:35:00,35.03,35.04,35.0,35.01,832071.0,34.0498,34.0595,34.0206,34.0304,832071.0
2024-10-02 14:40:00,35.01,35.04,34.97,34.99,855398.0,34.0304,34.0595,33.9915,34.0109,855398.0
2024-10-02 14:45:00,35.0,35.03,34.94,35.0,991036.0,34.0206,34.0498,33.9623,34.0206,991036.0
2024-10-02 14:50:00,35.01,35.05,34.98,35.05,753526.0,34.0304,34.0692,34.0012,34.0692,753526.0
2024-10-02 14:55:00,35.05,35.14,35.04,35.11,1042117.0,34.0692,34.1567,34.0595,34.1276,1042117.0
2024-10-02 15:00:00,35.11,35.12,34.98,34.98,1596951.0,34.1276,34.1373,34.0012,34.0012,1596951.0
2024-10-02 15:05:00,34.98,35.1,34.97,35.05,1078080.0,34.0012,34.1178,33.9915,34.0692,1078080.0
2024-10-02 15:10:00,35.05,35.1,35.04,35.09,784174.0,34.0692,34.1178,34.0595,34.1081,784174.0
2024-10-02 15:15:00,35.09,35.13,35.08,35.09,805304.0,34.1081,34.147,34.0984,34.1081,805304.0
2024-10-02 15:20:00,35.09,35.19,35.09,35.19,1185934.0,34.1081,34.2053,34.1081,34.2053,1185934.0
2024-10-02 15:25:00,35.19,35.19,35.15,35.18,1029734.0,34.2053,34.2053,34.1664,34.1956,1029734.0
2024-10-02 15:30:00,35.18,35.26,35.17,35.25,1573146.0,34.1956,34.2734,34.1859,34.2636,1573146.0
2024-10-02 15:35:00,35.24,35.3,35.23,35.26,1934876.0,34.2539,34.3122,34.2442,34.2734,1934876.0
2024-10-02 15:40:00,35.27,35.36,35.26,35.3,2332329.0,34.2831,34.3706,34.2734,34.3122,2332329.0
2024-10-02 15:45:00,35.3,35.36,35.3,35.36,2746539.0,34.3122,34.3706,34.3122,34.3706,2746539.0
2024-10-02 15:50:00,35.36,35.41,35.34,35.41,5141212.0,34.3706,34.4192,34.3511,34.4192,5141212.0
2024-10-02 15:55:00,35.41,35.55,35.35,35.51,11875427.0,34.4192,34.5552,34.3608,34.5164,11875427.0
2024-10-03 09:30:00,34.16,34.37,34.1,34.3,3153730.0,33.2041,33.4083,33.1458,33.3402,3153730.0
2024-10-03 09:35:00,34.29,34.38,34.2,34.23,1822138.0,33.3305,33.418,33.243,33.2722,1822138.0
2024-10-03 09:40:00,34.23,34.41,34.18,34.39,2596651.0,33.2722,33.4471,33.2236,33.4277,2596651.0
2024-10-03 09:45:00,34.4,34.68,34.39,34.65,2396552.0,33.4374,33.7096,33.4277,33.6804,2396552.0
2024-10-03 09:50:00,34.65,34.8,34.52,34.74,2081076.0,33.6804,33.8262,33.5541,33.7679,2081076.0
2024-10-03 09:55:00,34.74,34.86,34.72,34.72,1622296.0,33.7679,33.8846,33.7485,33.7485,1622296.0
2024-10-03 10:00:00,34.73,34.79,34.68,34.77,1725666.0,33.7582,33.8165,33.7096,33.7971,1725666.0
2024-10-03 10:05:00,34.77,34.95,34.75,34.93,1351680.0,33.7971,33.972,33.7776,33.9526,1351680.0
2024-10-03 10:10:00,34.93,34.93,34.73,34.83,1758363.0,33.9526,33.9526,33.7582,33.8554,1758363.0
2024-10-03 10:15:00,34.83,34.95,34.81,34.87,2059993.0,33.8554,33.972,33.8359,33.8943,2059993.0
2024-10-03 10:20:00,34.87,34.88,34.73,34.86,2113099.0,33.8943,33.904,33.7582,33.8846,2113099.0
2024-10-03 10:25:00,34.85,34.93,34.84,34.86,730092.0,33.8748,33.9526,33.8651,33.8846,730092.0
2024-10-03 10:30:00,34.87,34.87,34.77,34.77,688859.0,33.8943,33.8943,33.7971,33.7971,688859.0
2024-10-03 10:35:00,34.77,34.78,34.51,34.54,1403592.0,33.7971,33.8068,33.5443,33.5735,1403592.0
2024-10-03 10:40:00,34.54,34.64,34.46,34.59,1192783.0,33.5735,33.6707,33.4957,33.6221,1192783.0
2024-10-03 10:45:00,34.58,34.68,34.57,34.6,848300.0,33.6124,33.7096,33.6027,33.6318,848300.0
2024-10-03 10:50:00,34.6,34.64,34.55,34.57,605364.0,33.6318,33.6707,33.5832,33.6027,605364.0
2024-10-03 10:55:00,34.57,34.57,34.47,34.5,454807.0,33.6027,33.6027,33.5055,33.5346,454807.0
2024-10-03 11:00:00,34.5,34.64,34.48,34.62,672745.0,33.5346,33.6707,33.5152,33.6513,672745.0
2024-10-03 11:05:00,34.62,34.68,34.59,34.64,529566.0,33.6513,33.7096,33.6221,33.6707,529566.0
2024-10-03 11:10:00,34.63,34.66,34.58,34.64,584156.0,33.661,33.6901,33.6124,33.6707,584156.0
2024-10-03 11:15:00,34.65,34.8,34.65,34.76,557637.0,33.6804,33.8262,33.6804,33.7873,557637.0
2024-10-03 11:20:00,34.76,34.8,34.75,34.77,801819.0,33.7873,33.8262,33.7776,33.7971,801819.0
2024-10-03 11:25:00,34.77,34.82,34.71,34.8,858557.0,33.7971,33.8457,33.7387,33.8262,858557.0
2024-10-03 11:30:00,34.8,34.83,34.76,34.83,589701.0,33.8262,33.8554,33.7873,33.8554,589701.0
2024-10-03 11:35:00,34.83,34.83,34.76,34.77,391592.0,33.8554,33.8554,33.7873,33.7971,391592.0
2024-10-03 11:40:00,34.77,34.81,34.72,34.74,502711.0,33.7971,33.8359,33.7485,33.7679,502711.0
2024-10-03 11:45:00,34.73,34.77,34.69,34.76,521366.0,33.7582,33.7971,33.7193,33.7873,521366.0
2024-10-03 11:50:00,34.76,34.81,34.74,34.76,353595.0,33.7873,33.8359,33.7679,33.7873,353595.0
2024-10-03 11:55:00,34.76,34.77,34.65,34.66,472397.0,33.7873,33.7971,33.6804,33.6901,472397.0
2024-10-03 12:00:00,34.67,34.71,34.65,34.7,434518.0,33.6999,33.7387,33.6804,33.729,434518.0
2024-10-03 12:05:00,34.7,34.75,34.7,34.75,320188.0,33.729,33.7776,33.729,33.7776,320188.0
2024-10-03 12:10:00,34.75,34.86,34.73,34.83,799421.0,33.7776,33.8846,33.7582,33.8554,799421.0
2024-10-03 12:15:00,34.84,34.84,34.79,34.83,331603.0,33.8651,33.8651,33.8165,33.8554,331603.0
2024-10-03 12:20:00,34.83,34.85,34.8,34.84,423383.0,33.8554,33.8748,33.8262,33.8651,423383.0
2024-10-03 12:25:00,34.84,34.86,34.82,34.84,601428.0,33.8651,33.8846,33.8457,33.8651,601428.0
2024-10-03 12:30:00,34.85,34.88,34.81,34.86,451114.0,33.8748,33.904,33.8359,33.8846,451114.0
2024-10-03 12:35:00,34.86,34.94,34.83,34.92,509042.0,33.8846,33.9623,33.8554,33.9429,509042.0
2024-10-03 12:40:00,34.92,34.93,34.84,34.84,956087.0,33.9429,33.9526,33.8651,33.8651,956087.0
2024-10-03 12:45:00,34.84,34.86,34.75,34.77,376210.0,33.8651,33.8846,33.7776,33.7971,376210.0
2024-10-03 12:50:00,34.77,34.78,34.7,34.72,417213.0,33.7971,33.8068,33.729,33.7485,417213.0
2024-10-03 12:55:00,34.72,34.75,34.67,34.69,324326.0,33.7485,33.7776,33.6999,33.7193,324326.0
2024-10-03 13:00:00,34.7,34.71,34.66,34.68,248850.0,33.729,33.7387,33.6901,33.7096,248850.0
2024-10-03 13:05:00,34.69,34.73,34.67,34.72,242130.0,33.7193,33.7582,33.6999,33.7485,242130.0
2024-10-03 13:10:00,34.73,34.76,34.67,34.67,345951.0,33.7582,33.7873,33.6999,33.6999,345951.0
2024-10-03 13:15:00,34.67,34.69,34.65,34.66,359807.0,33.6999,33.7193,33.6804,33.6901,359807.0
2024-10-03 13:20:00,34.67,34.74,34.67,34.73,292416.0,33.6999,33.7679,33.6999,33.7582,292416.0
2024-10-03 13:25:00,34.73,34.76,34.7,34.71,231206.0,33.7582,33.7873,33.729,33.7387,231206.0
2024-10-03 13:30:00,34.72,34.76,34.7,34.71,334886.0,33.7485,33.7873,33.729,33.7387,334886.0
2024-10-03 13:35:00,34.72,34.73,34.62,34.63,304304.0,33.7485,33.7582,33.6513,33.661,304304.0
2024-10-03 13:40:00,34.63,34.68,34.62,34.66,601292.0,33.661,33.7096,33.6513,33.6901,601292.0
2024-10-03 13:45:00,34.67,34.7,34.65,34.66,191644.0,33.6999,33.729,33.6804,33.6901,191644.0
2024-10-03 13:50:00,34.66,34.69,34.65,34.67,261288.0,33.6901,33.7193,33.6804,33.6999,261288.0
2024-10-03 13:55:00,34.67,34.69,34.65,34.68,190589.0,33.6999,33.7193,33.6804,33.7096,190589.0
2024-10-03 14:00:00,34.68,34.69,34.65,34.68,307452.0,33.7096,33.7193,33.6804,33.7096,307452.0
2024-10-03 14:05:00,34.68,34.7,34.65,34.69,244243.0,33.7096,33.729,33.6804,33.7193,244243.0
2024-10-03 14:10:00,34.69,34.72,34.67,34.7,212554.0,33.7193,33.7485,33.6999,33.729,212554.0
2024-10-03 14:15:00,34.7,34.75,34.67,34.75,206867.0,33.729,33.7776,33.6999,33.7776,206867.0
2024-10-03 14:20:00,34.75,34.76,34.68,34.75,477612.0,33.7776,33.7873,33.7096,33.7776,477612.0
2024-10-03 14:25:00,34.75,34.77,34.71,34.75,352565.0,33.7776,33.7971,33.7387,33.7776,352565.0
2024-10-03 14:30:00,34.74,34.75,34.72,34.74,206983.0,33.7679,33.7776,33.7485,33.7679,206983.0
2024-10-03 14:35:00,34.74,34.77,34.72,34.75,355962.0,33.7679,33.7971,33.7485,33.7776,355962.0
2024-10-03 14:40:00,34.75,34.79,34.74,34.76,546588.0,33.7776,33.8165,33.7679,33.7873,546588.0
2024-10-03 14:45:00,34.76,34.78,34.73,34.75,394628.0,33.7873,33.8068,33.7582,33.7776,394628.0
2024-10-03 14:50:00,34.75,34.76,34.7,34.73,386472.0,33.7776,33.7873,33.729,33.7582,386472.0
2024-10-03 14:55:00,34.73,34.76,34.69,34.7,1062073.0,33.7582,33.7873,33.7193,33.729,1062073.0
2024-10-03 15:00:00,34.7,34.73,34.68,34.72,312807.0,33.729,33.7582,33.7096,33.7485,312807.0
2024-10-03 15:05:00,34.71,34.72,34.67,34.67,331993.0,33.7387,33.7485,33.6999,33.6999,331993.0
2024-10-03 15:10:00,34.68,34.69,34.65,34.66,658439.0,33.7096,33.7193,33.6804,33.6901,658439.0
2024-10-03 15:15:00,34.66,34.67,34.63,34.65,751024.0,33.6901,33.6999,33.661,33.6804,751024.0
2024-10-03 15:20:00,34.66,34.68,34.64,34.64,537257.0,33.6901,33.7096,33.6707,33.6707,537257.0
2024-10-03 15:25:00,34.64,34.66,34.63,34.65,414559.0,33.6707,33.6901,33.661,33.6804,414559.0
2024-10-03 15:30:00,34.64,34.68,34.62,34.68,498733.0,33.6707,33.7096,33.6513,33.7096,498733.0
2024-10-03 15:35:00,34.68,34.69,34.62,34.64,770664.0,33.7096,33.7193,33.6513,33.6707,770664.0
2024-10-03 15:40:00,34.64,34.64,34.61,34.61,686441.0,33.6707,33.6707,33.6415,33.6415,686441.0
2024-10-03 15:45:00,34.61,34.62,34.59,34.62,763417.0,33.6415,33.6513,33.6221,33.6513,763417.0
2024-10-03 15:50:00,34.61,34.63,34.51,34.52,3155947.0,33.6415,33.661,33.5443,33.5541,3155947.0
2024-10-03 15:55:00,34.53,34.61,34.51,34.53,7123036.0,33.5638,33.6415,33.5443,33.5638,7123036.0
2024-10-04 09:30:00,35.59,35.61,35.38,35.45,2730769.0,34.5941,34.6136,34.39,34.458,2730769.0
2024-10-04 09:35:00,35.45,35.75,35.44,35.6,1551143.0,34.458,34.7496,34.4483,34.6038,1551143.0
2024-10-04 09:40:00,35.6,35.67,35.54,35.59,1160599.0,34.6038,34.6719,34.5455,34.5941,1160599.0
2024-10-04 09:45:00,35.59,35.59,35.36,35.36,2100566.0,34.5941,34.5941,34.3706,34.3706,2100566.0
2024-10-04 09:50:00,35.37,35.45,35.35,35.37,1071681.0,34.3803,34.458,34.3608,34.3803,1071681.0
2024-10-04 09:55:00,35.37,35.52,35.35,35.48,813653.0,34.3803,34.5261,34.3608,34.4872,813653.0
2024-10-04 10:00:00,35.48,35.51,35.38,35.51,555264.0,34.4872,34.5164,34.39,34.5164,555264.0
2024-10-04 10:05:00,35.51,35.72,35.49,35.67,1438530.0,34.5164,34.7205,34.4969,34.6719,1438530.0
2024-10-04 10:10:00,35.67,35.74,35.64,35.74,802230.0,34.6719,34.7399,34.6427,34.7399,802230.0
2024-10-04 10:15:00,35.74,35.8,35.68,35.69,1279167.0,34.7399,34.7982,34.6816,34.6913,1279167.0
2024-10-04 10:20:00,35.69,35.71,35.62,35.65,971393.0,34.6913,34.7108,34.6233,34.6524,971393.0
2024-10-04 10:25:00,35.64,35.72,35.63,35.64,666322.0,34.6427,34.7205,34.633,34.6427,666322.0
2024-10-04 10:30:00,35.65,35.67,35.52,35.56,859028.0,34.6524,34.6719,34.5261,34.565,859028.0
2024-10-04 10:35:00,35.55,35.6,35.43,35.44,1885010.0,34.5552,34.6038,34.4386,34.4483,1885010.0
2024-10-04 10:40:00,35.45,35.54,35.43,35.54,593533.0,34.458,34.5455,34.4386,34.5455,593533.0
2024-10-04 10:45:00,35.54,35.59,35.51,35.57,550202.0,34.5455,34.5941,34.5164,34.5747,550202.0
2024-10-04 10:50:00,35.57,35.63,35.5,35.52,607291.0,34.5747,34.633,34.5066,34.5261,607291.0
2024-10-04 10:55:00,35.52,35.54,35.39,35.44,1760133.0,34.5261,34.5455,34.3997,34.4483,1760133.0
2024-10-04 11:00:00,35.44,35.45,35.32,35.34,1161842.0,34.4483,34.458,34.3317,34.3511,1161842.0
2024-10-04 11:05:00,35.34,35.46,35.34,35.41,607216.0,34.3511,34.4678,34.3511,34.4192,607216.0
2024-10-04 11:10:00,35.42,35.49,35.39,35.47,448775.0,34.4289,34.4969,34.3997,34.4775,448775.0
2024-10-04 11:15:00,35.47,35.47,35.41,35.42,380748.0,34.4775,34.4775,34.4192,34.4289,380748.0
2024-10-04 11:20:00,35.43,35.45,35.36,35.38,363965.0,34.4386,34.458,34.3706,34.39,363965.0
2024-10-04 11:25:00,35.38,35.42,35.36,35.4,385226.0,34.39,34.4289,34.3706,34.4094,385226.0
2024-10-04 11:30:00,35.4,35.41,35.36,35.4,311302.0,34.4094,34.4192,34.3706,34.4094,311302.0
2024-10-04 11:35:00,35.4,35.46,35.4,35.45,462374.0,34.4094,34.4678,34.4094,34.458,462374.0
2024-10-04 11:40:00,35.45,35.59,35.42,35.56,889616.0,34.458,34.5941,34.4289,34.565,889616.0
2024-10-04 11:45:00,35.56,35.6,35.44,35.48,762713.0,34.565,34.6038,34.4483,34.4872,762713.0
2024-10-04 11:50:00,35.47,35.51,35.41,35.47,833432.0,34.4775,34.5164,34.4192,34.4775,833432.0
2024-10-04 11:55:00,35.47,35.51,35.44,35.5,410516.0,34.4775,34.5164,34.4483,34.5066,410516.0
2024-10-04 12:00:00,35.5,35.52,35.45,35.48,377416.0,34.5066,34.5261,34.458,34.4872,377416.0
2024-10-04 12:05:00,35.47,35.49,35.43,35.44,362734.0,34.4775,34.4969,34.4386,34.4483,362734.0
2024-10-04 12:10:00,35.44,35.5,35.43,35.45,432862.0,34.4483,34.5066,34.4386,34.458,432862.0
2024-10-04 12:15:00,35.45,35.49,35.44,35.47,300039.0,34.458,34.4969,34.4483,34.4775,300039.0
2024-10-04 12:20:00,35.47,35.47,35.42,35.42,332016.0,34.4775,34.4775,34.4289,34.4289,332016.0
2024-10-04 12:25:00,35.43,35.45,35.41,35.44,448053.0,34.4386,34.458,34.4192,34.4483,448053.0
2024-10-04 12:30:00,35.44,35.44,35.38,35.41,445947.0,34.4483,34.4483,34.39,34.4192,445947.0
2024-10-04 12:35:00,35.41,35.43,35.41,35.43,287477.0,34.4192,34.4386,34.4192,34.4386,287477.0
2024-10-04 12:40:00,35.43,35.46,35.41,35.44,537453.0,34.4386,34.4678,34.4192,34.4483,537453.0
2024-10-04 12:45:00,35.44,35.49,35.43,35.47,499999.0,34.4483,34.4969,34.4386,34.4775,499999.0
2024-10-04 12:50:00,35.47,35.5,35.44,35.48,297563.0,34.4775,34.5066,34.4483,34.4872,297563.0
2024-10-04 12:55:00,35.48,35.54,35.48,35.49,1001508.0,34.4872,34.5455,34.4872,34.4969,1001508.0
2024-10-04 13:00:00,35.49,35.51,35.44,35.5,556732.0,34.4969,34.5164,34.4483,34.5066,556732.0
2024-10-04 13:05:00,35.5,35.51,35.46,35.48,449409.0,34.5066,34.5164,34.4678,34.4872,449409.0
2024-10-04 13:10:00,35.48,35.52,35.47,35.51,274126.0,34.4872,34.5261,34.4775,34.5164,274126.0
2024-10-04 13:15:00,35.5,35.51,35.49,35.51,218038.0,34.5066,34.5164,34.4969,34.5164,218038.0
2024-10-04 13:20:00,35.51,35.58,35.5,35.54,457415.0,34.5164,34.5844,34.5066,34.5455,457415.0
2024-10-04 13:25:00,35.54,35.58,35.51,35.55,503799.0,34.5455,34.5844,34.5164,34.5552,503799.0
2024-10-04 13:30:00,35.55,35.56,35.53,35.55,231430.0,34.5552,34.565,34.5358,34.5552,231430.0
2024-10-04 13:35:00,35.55,35.56,35.51,35.53,326036.0,34.5552,34.565,34.5164,34.5358,326036.0
2024-10-04 13:40:00,35.53,35.59,35.52,35.58,568937.0,34.5358,34.5941,34.5261,34.5844,568937.0
2024-10-04 13:45:00,35.58,35.6,35.52,35.55,651369.0,34.5844,34.6038,34.5261,34.5552,651369.0
2024-10-04 13:50:00,35.55,35.55,35.48,35.5,438591.0,34.5552,34.5552,34.4872,34.5066,438591.0
2024-10-04 13:55:00,35.51,35.52,35.5,35.5,310802.0,34.5164,34.5261,34.5066,34.5066,310802.0
2024-10-04 14:00:00,35.51,35.52,35.48,35.51,396467.0,34.5164,34.5261,34.4872,34.5164,396467.0
2024-10-04 14:05:00,35.52,35.52,35.5,35.5,216955.0,34.5261,34.5261,34.5066,34.5066,216955.0
2024-10-04 14:10:00,35.5,35.52,35.48,35.51,370762.0,34.5066,34.5261,34.4872,34.5164,370762.0
2024-10-04 14:15:00,35.52,35.54,35.5,35.5,343266.0,34.5261,34.5455,34.5066,34.5066,343266.0
2024-10-04 14:20:00,35.51,35.52,35.49,35.49,303943.0,34.5164,34.5261,34.4969,34.4969,303943.0
2024-10-04 14:25:00,35.5,35.52,35.49,35.5,315347.0,34.5066,34.5261,34.4969,34.5066,315347.0
2024-10-04 14:30:00,35.5,35.51,35.46,35.48,575767.0,34.5066,34.5164,34.4678,34.4872,575767.0
2024-10-04 14:35:00,35.48,35.51,35.48,35.5,335506.0,34.4872,34.5164,34.4872,34.5066,335506.0
2024-10-04 14:40:00,35.49,35.52,35.48,35.5,366933.0,34.4969,34.5261,34.4872,34.5066,366933.0
2024-10-04 14:45:00,35.5,35.53,35.49,35.52,384216.0,34.5066,34.5358,34.4969,34.5261,384216.0
2024-10-04 14:50:00,35.52,35.56,35.51,35.55,322554.0,34.5261,34.565,34.5164,34.5552,322554.0
2024-10-04 14:55:00,35.55,35.6,35.53,35.57,910540.0,34.5552,34.6038,34.5358,34.5747,910540.0
2024-10-04 15:00:00,35.56,35.59,35.55,35.57,372804.0,34.565,34.5941,34.5552,34.5747,372804.0
2024-10-04 15:05:00,35.57,35.58,35.56,35.56,328565.0,34.5747,34.5844,34.565,34.565,328565.0
2024-10-04 15:10:00,35.57,35.58,35.52,35.53,594599.0,34.5747,34.5844,34.5261,34.5358,594599.0
2024-10-04 15:15:00,35.53,35.55,35.51,35.55,356707.0,34.5358,34.5552,34.5164,34.5552,356707.0
2024-10-04 15:20:00,35.55,35.58,35.54,35.57,519293.0,34.5552,34.5844,34.5455,34.5747,519293.0
2024-10-04 15:25:00,35.57,35.58,35.56,35.58,556373.0,34.5747,34.5844,34.565,34.5844,556373.0
2024-10-04 15:30:00,35.58,35.6,35.57,35.6,949064.0,34.5844,34.6038,34.5747,34.6038,949064.0
2024-10-04 15:35:00,35.59,35.69,35.59,35.69,1362416.0,34.5941,34.6913,34.5941,34.6913,1362416.0
2024-10-04 15:40:00,35.69,35.77,35.68,35.7,2246612.0,34.6913,34.7691,34.6816,34.701,2246612.0
2024-10-04 15:45:00,35.7,35.72,35.68,35.72,1823935.0,34.701,34.7205,34.6816,34.7205,1823935.0
2024-10-04 15:50:00,35.72,35.81,35.7,35.77,4531459.0,34.7205,34.808,34.701,34.7691,4531459.0
2024-10-04 15:55:00,35.77,35.82,35.72,35.76,9860874.0,34.7691,34.8177,34.7205,34.7594,9860874.0
2024-10-07 09:30:00,36.54,36.75,36.54,36.61,5556710.0,35.5175,35.7217,35.5175,35.5856,5556710.0
2024-10-07 09:35:00,36.62,36.78,36.51,36.71,2844204.0,35.5953,35.7508,35.4884,35.6828,2844204.0
2024-10-07 09:40:00,36.7,36.74,36.59,36.66,1573531.0,35.6731,35.7119,35.5661,35.6342,1573531.0
2024-10-07 09:45:00,36.66,36.77,36.62,36.76,1593857.0,35.6342,35.7411,35.5953,35.7314,1593857.0
2024-10-07 09:50:00,36.75,36.83,36.68,36.75,1699459.0,35.7217,35.7994,35.6536,35.7217,1699459.0
2024-10-07 09:55:00,36.76,36.79,36.67,36.76,1703227.0,35.7314,35.7605,35.6439,35.7314,1703227.0
2024-10-07 10:00:00,36.76,36.78,36.65,36.7,1504165.0,35.7314,35.7508,35.6245,35.6731,1504165.0
2024-10-07 10:05:00,36.7,36.73,36.65,36.7,1232095.0,35.6731,35.7022,35.6245,35.6731,1232095.0
2024-10-07 10:10:00,36.7,36.74,36.66,36.7,1574453.0,35.6731,35.7119,35.6342,35.6731,1574453.0
2024-10-07 10:15:00,36.7,36.71,36.51,36.52,3137598.0,35.6731,35.6828,35.4884,35.4981,3137598.0
2024-10-07 10:20:00,36.52,36.57,36.48,36.54,2199548.0,35.4981,35.5467,35.4592,35.5175,2199548.0
2024-10-07 10:25:00,36.54,36.56,36.46,36.48,1254157.0,35.5175,35.537,35.4398,35.4592,1254157.0
2024-10-07 10:30:00,36.47,36.48,36.31,36.4,2258799.0,35.4495,35.4592,35.294,35.3815,2258799.0
2024-10-07 10:35:00,36.41,36.41,36.24,36.34,2454852.0,35.3912,35.3912,35.2259,35.3231,2454852.0
2024-10-07 10:40:00,36.34,36.43,36.32,36.39,1814660.0,35.3231,35.4106,35.3037,35.3717,1814660.0
2024-10-07 10:45:00,36.39,36.46,36.37,36.39,1203042.0,35.3717,35.4398,35.3523,35.3717,1203042.0
2024-10-07 10:50:00,36.4,36.4,36.27,36.32,1049135.0,35.3815,35.3815,35.2551,35.3037,1049135.0
2024-10-07 10:55:00,36.32,36.34,36.14,36.16,1219558.0,35.3037,35.3231,35.1287,35.1482,1219558.0
2024-10-07 11:00:00,36.15,36.22,36.12,36.2,1125811.0,35.1385,35.2065,35.1093,35.1871,1125811.0
2024-10-07 11:05:00,36.2,36.22,36.04,36.09,1365342.0,35.1871,35.2065,35.0315,35.0801,1365342.0
2024-10-07 11:10:00,36.1,36.14,36.02,36.13,1834896.0,35.0899,35.1287,35.0121,35.119,1834896.0
2024-10-07 11:15:00,36.13,36.24,36.09,36.23,1916960.0,35.119,35.2259,35.0801,35.2162,1916960.0
2024-10-07 11:20:00,36.23,36.32,36.21,36.28,1862036.0,35.2162,35.3037,35.1968,35.2648,1862036.0
2024-10-07 11:25:00,36.28,36.35,36.27,36.32,1464706.0,35.2648,35.3329,35.2551,35.3037,1464706.0
2024-10-07 11:30:00,36.32,36.36,36.25,36.36,1208591.0,35.3037,35.3426,35.2357,35.3426,1208591.0
2024-10-07 11:35:00,36.36,36.39,36.29,36.29,1011178.0,35.3426,35.3717,35.2745,35.2745,1011178.0
2024-10-07 11:40:00,36.28,36.33,36.2,36.23,1050870.0,35.2648,35.3134,35.1871,35.2162,1050870.0
2024-10-07 11:45:00,36.22,36.28,36.2,36.27,743727.0,35.2065,35.2648,35.1871,35.2551,743727.0
2024-10-07 11:50:00,36.27,36.29,36.2,36.28,878793.0,35.2551,35.2745,35.1871,35.2648,878793.0
2024-10-07 11:55:00,36.29,36.45,36.27,36.41,932490.0,35.2745,35.4301,35.2551,35.3912,932490.0
2024-10-07 12:00:00,36.42,36.5,36.4,36.43,964399.0,35.4009,35.4787,35.3815,35.4106,964399.0
2024-10-07 12:05:00,36.44,36.49,36.39,36.46,915538.0,35.4203,35.4689,35.3717,35.4398,915538.0
2024-10-07 12:10:00,36.47,36.51,36.45,36.5,850362.0,35.4495,35.4884,35.4301,35.4787,850362.0
2024-10-07 12:15:00,36.5,36.5,36.45,36.48,530854.0,35.4787,35.4787,35.4301,35.4592,530854.0
2024-10-07 12:20:00,36.48,36.5,36.44,36.45,543526.0,35.4592,35.4787,35.4203,35.4301,543526.0
2024-10-07 12:25:00,36.45,36.45,36.38,36.41,715697.0,35.4301,35.4301,35.362,35.3912,715697.0
2024-10-07 12:30:00,36.41,36.48,36.38,36.47,738779.0,35.3912,35.4592,35.362,35.4495,738779.0
2024-10-07 12:35:00,36.48,36.54,36.47,36.48,664070.0,35.4592,35.5175,35.4495,35.4592,664070.0
2024-10-07 12:40:00,36.48,36.55,36.47,36.55,780634.0,35.4592,35.5273,35.4495,35.5273,780634.0
2024-10-07 12:45:00,36.55,36.55,36.5,36.54,411884.0,35.5273,35.5273,35.4787,35.5175,411884.0
2024-10-07 12:50:00,36.54,36.58,36.52,36.56,566593.0,35.5175,35.5564,35.4981,35.537,566593.0
2024-10-07 12:55:00,36.56,36.63,36.54,36.63,579089.0,35.537,35.605,35.5175,35.605,579089.0
2024-10-07 13:00:00,36.63,36.66,36.61,36.64,478555.0,35.605,35.6342,35.5856,35.6147,478555.0
2024-10-07 13:05:00,36.64,36.65,36.6,36.65,1106833.0,35.6147,35.6245,35.5759,35.6245,1106833.0
2024-10-07 13:10:00,36.65,36.66,36.6,36.63,505593.0,35.6245,35.6342,35.5759,35.605,505593.0
2024-10-07 13:15:00,36.63,36.7,36.61,36.69,458382.0,35.605,35.6731,35.5856,35.6633,458382.0
2024-10-07 13:20:00,36.7,36.71,36.67,36.7,496814.0,35.6731,35.6828,35.6439,35.6731,496814.0
2024-10-07 13:25:00,36.7,36.76,36.68,36.73,940008.0,35.6731,35.7314,35.6536,35.7022,940008.0
2024-10-07 13:30:00,36.73,36.79,36.72,36.77,628412.0,35.7022,35.7605,35.6925,35.7411,628412.0
2024-10-07 13:35:00,36.78,36.82,36.77,36.8,689813.0,35.7508,35.7897,35.7411,35.7703,689813.0
2024-10-07 13:40:00,36.8,36.84,36.78,36.83,382961.0,35.7703,35.8091,35.7508,35.7994,382961.0
2024-10-07 13:45:00,36.82,36.83,36.78,36.8,1356077.0,35.7897,35.7994,35.7508,35.7703,1356077.0
2024-10-07 13:50:00,36.8,36.81,36.67,36.68,1082703.0,35.7703,35.78,35.6439,35.6536,1082703.0
2024-10-07 13:55:00,36.68,36.78,36.67,36.76,691270.0,35.6536,35.7508,35.6439,35.7314,691270.0
2024-10-07 14:00:00,36.77,36.8,36.75,36.76,646228.0,35.7411,35.7703,35.7217,35.7314,646228.0
2024-10-07 14:05:00,36.77,36.77,36.7,36.73,949620.0,35.7411,35.7411,35.6731,35.7022,949620.0
2024-10-07 14:10:00,36.73,36.74,36.7,36.7,632916.0,35.7022,35.7119,35.6731,35.6731,632916.0
2024-10-07 14:15:00,36.7,36.74,36.69,36.73,861105.0,35.6731,35.7119,35.6633,35.7022,861105.0
2024-10-07 14:20:00,36.72,36.74,36.71,36.73,457100.0,35.6925,35.7119,35.6828,35.7022,457100.0
2024-10-07 14:25:00,36.73,36.76,36.68,36.69,583447.0,35.7022,35.7314,35.6536,35.6633,583447.0
2024-10-07 14:30:00,36.69,36.74,36.61,36.68,1342675.0,35.6633,35.7119,35.5856,35.6536,1342675.0
2024-10-07 14:35:00,36.68,36.74,36.63,36.73,597220.0,35.6536,35.7119,35.605,35.7022,597220.0
2024-10-07 14:40:00,36.73,36.81,36.72,36.75,716135.0,35.7022,35.78,35.6925,35.7217,716135.0
2024-10-07 14:45:00,36.75,36.76,36.57,36.61,3376048.0,35.7217,35.7314,35.5467,35.5856,3376048.0
2024-10-07 14:50:00,36.61,36.62,36.55,36.56,1405235.0,35.5856,35.5953,35.5273,35.537,1405235.0
2024-10-07 14:55:00,36.57,36.6,36.54,36.55,1152819.0,35.5467,35.5759,35.5175,35.5273,1152819.0
2024-10-07 15:00:00,36.55,36.55,36.51,36.54,1219608.0,35.5273,35.5273,35.4884,35.5175,1219608.0
2024-10-07 15:05:00,36.54,36.59,36.51,36.57,1174916.0,35.5175,35.5661,35.4884,35.5467,1174916.0
2024-10-07 15:10:00,36.57,36.61,36.54,36.6,909366.0,35.5467,35.5856,35.5175,35.5759,909366.0
2024-10-07 15:15:00,36.59,36.64,36.59,36.64,627562.0,35.5661,35.6147,35.5661,35.6147,627562.0
2024-10-07 15:20:00,36.64,36.79,36.63,36.77,2630521.0,35.6147,35.7605,35.605,35.7411,2630521.0
2024-10-07 15:25:00,36.77,36.83,36.76,36.82,2818752.0,35.7411,35.7994,35.7314,35.7897,2818752.0
2024-10-07 15:30:00,36.83,36.92,36.82,36.92,3584313.0,35.7994,35.8869,35.7897,35.8869,3584313.0
2024-10-07 15:35:00,36.91,37.12,36.91,37.06,5353932.0,35.8772,36.0813,35.8772,36.023,5353932.0
2024-10-07 15:40:00,37.07,37.15,37.03,37.15,5370851.0,36.0327,36.1105,35.9938,36.1105,5370851.0
2024-10-07 15:45:00,37.15,37.28,37.14,37.27,6683970.0,36.1105,36.2368,36.1008,36.2271,6683970.0
2024-10-07 15:50:00,37.27,37.39,37.26,37.36,8631043.0,36.2271,36.3438,36.2174,36.3146,8631043.0
2024-10-07 15:55:00,37.36,37.49,37.15,37.29,30052768.0,36.3146,36.441,36.1105,36.2466,30052768.0
2024-10-08 09:30:00,33.39,33.59,33.2,33.41,7244333.0,32.4557,32.6501,32.271,32.4751,7244333.0
2024-10-08 09:35:00,33.41,33.82,33.41,33.68,5356307.0,32.4751,32.8737,32.4751,32.7376,5356307.0
2024-10-08 09:40:00,33.69,33.71,33.5,33.62,3383151.0,32.7473,32.7667,32.5626,32.6792,3383151.0
2024-10-08 09:45:00,33.61,33.65,33.44,33.48,2677912.0,32.6695,32.7084,32.5043,32.5432,2677912.0
2024-10-08 09:50:00,33.48,33.48,33.27,33.32,3907677.0,32.5432,32.5432,32.339,32.3876,3907677.0
2024-10-08 09:55:00,33.32,33.36,33.15,33.34,3908634.0,32.3876,32.4265,32.2224,32.4071,3908634.0
2024-10-08 10:00:00,33.33,33.51,33.23,33.47,3355335.0,32.3974,32.5723,32.3002,32.5334,3355335.0
2024-10-08 10:05:00,33.47,33.55,33.41,33.51,2458756.0,32.5334,32.6112,32.4751,32.5723,2458756.0
2024-10-08 10:10:00,33.51,33.56,33.38,33.48,2379433.0,32.5723,32.6209,32.446,32.5432,2379433.0
2024-10-08 10:15:00,33.47,33.48,33.25,33.4,1803597.0,32.5334,32.5432,32.3196,32.4654,1803597.0
2024-10-08 10:20:00,33.4,33.46,33.32,33.35,1667805.0,32.4654,32.5237,32.3876,32.4168,1667805.0
2024-10-08 10:25:00,33.35,33.41,33.3,33.38,1336828.0,32.4168,32.4751,32.3682,32.446,1336828.0
2024-10-08 10:30:00,33.38,33.43,33.33,33.4,1594983.0,32.446,32.4946,32.3974,32.4654,1594983.0
2024-10-08 10:35:00,33.39,33.45,33.33,33.45,1331554.0,32.4557,32.514,32.3974,32.514,1331554.0
2024-10-08 10:40:00,33.45,33.54,33.42,33.49,1630264.0,32.514,32.6015,32.4848,32.5529,1630264.0
2024-10-08 10:45:00,33.49,33.49,33.42,33.48,1171769.0,32.5529,32.5529,32.4848,32.5432,1171769.0
2024-10-08 10:50:00,33.48,33.55,33.44,33.54,960138.0,32.5432,32.6112,32.5043,32.6015,960138.0
2024-10-08 10:55:00,33.53,33.61,33.52,33.59,1007385.0,32.5918,32.6695,32.582,32.6501,1007385.0
2024-10-08 11:00:00,33.6,33.6,33.42,33.54,1585729.0,32.6598,32.6598,32.4848,32.6015,1585729.0
2024-10-08 11:05:00,33.54,33.54,33.43,33.44,1313987.0,32.6015,32.6015,32.4946,32.5043,1313987.0
2024-10-08 11:10:00,33.43,33.5,33.42,33.49,1178604.0,32.4946,32.5626,32.4848,32.5529,1178604.0
2024-10-08 11:15:00,33.5,33.5,33.37,33.37,1678360.0,32.5626,32.5626,32.4362,32.4362,1678360.0
2024-10-08 11:20:00,33.37,33.44,33.32,33.32,1543196.0,32.4362,32.5043,32.3876,32.3876,1543196.0
2024-10-08 11:25:00,33.33,33.33,33.21,33.23,2389890.0,32.3974,32.3974,32.2807,32.3002,2389890.0
2024-10-08 11:30:00,33.23,33.28,33.23,33.25,1467897.0,32.3002,32.3488,32.3002,32.3196,1467897.0
2024-10-08 11:35:00,33.26,33.28,33.2,33.27,1387245.0,32.3293,32.3488,32.271,32.339,1387245.0
2024-10-08 11:40:00,33.27,33.3,33.24,33.29,1064332.0,32.339,32.3682,32.3099,32.3585,1064332.0
2024-10-08 11:45:00,33.29,33.42,33.28,33.41,1427766.0,32.3585,32.4848,32.3488,32.4751,1427766.0
2024-10-08 11:50:00,33.41,33.53,33.41,33.5,2052304.0,32.4751,32.5918,32.4751,32.5626,2052304.0
2024-10-08 11:55:00,33.5,33.53,33.44,33.53,1425208.0,32.5626,32.5918,32.5043,32.5918,1425208.0
2024-10-08 12:00:00,33.53,33.53,33.45,33.45,1394017.0,32.5918,32.5918,32.514,32.514,1394017.0
2024-10-08 12:05:00,33.45,33.47,33.38,33.39,1449714.0,32.514,32.5334,32.446,32.4557,1449714.0
2024-10-08 12:10:00,33.39,33.4,33.32,33.35,1167431.0,32.4557,32.4654,32.3876,32.4168,1167431.0
2024-10-08 12:15:00,33.35,33.38,33.31,33.34,1156394.0,32.4168,32.446,32.3779,32.4071,1156394.0
2024-10-08 12:20:00,33.33,33.35,33.2,33.2,1524713.0,32.3974,32.4168,32.271,32.271,1524713.0
2024-10-08 12:25:00,33.2,33.31,33.15,33.29,2117442.0,32.271,32.3779,32.2224,32.3585,2117442.0
2024-10-08 12:30:00,33.29,33.33,33.23,33.25,955780.0,32.3585,32.3974,32.3002,32.3196,955780.0
2024-10-08 12:35:00,33.25,33.28,33.23,33.26,1164527.0,32.3196,32.3488,32.3002,32.3293,1164527.0
2024-10-08 12:40:00,33.25,33.27,33.15,33.16,1420332.0,32.3196,32.339,32.2224,32.2321,1420332.0
2024-10-08 12:45:00,33.15,33.16,33.06,33.1,1752859.0,32.2224,32.2321,32.1349,32.1738,1752859.0
2024-10-08 12:50:00,33.09,33.13,33.07,33.1,1096152.0,32.1641,32.203,32.1446,32.1738,1096152.0
2024-10-08 12:55:00,33.11,33.13,33.08,33.13,1166294.0,32.1835,32.203,32.1544,32.203,1166294.0
2024-10-08 13:00:00,33.13,33.13,33.03,33.04,1286251.0,32.203,32.203,32.1058,32.1155,1286251.0
2024-10-08 13:05:00,33.04,33.07,32.99,32.99,1168963.0,32.1155,32.1446,32.0669,32.0669,1168963.0
2024-10-08 13:10:00,32.99,33.0,32.95,32.98,1653566.0,32.0669,32.0766,32.028,32.0572,1653566.0
2024-10-08 13:15:00,32.98,32.98,32.86,32.89,1513258.0,32.0572,32.0572,31.9405,31.9697,1513258.0
2024-10-08 13:20:00,32.89,32.99,32.87,32.99,1486746.0,31.9697,32.0669,31.9502,32.0669,1486746.0
2024-10-08 13:25:00,32.99,33.0,32.9,32.9,1233712.0,32.0669,32.0766,31.9794,31.9794,1233712.0
2024-10-08 13:30:00,32.91,32.99,32.9,32.99,1268184.0,31.9891,32.0669,31.9794,32.0669,1268184.0
2024-10-08 13:35:00,32.99,33.02,32.98,32.98,1211156.0,32.0669,32.096,32.0572,32.0572,1211156.0
2024-10-08 13:40:00,32.98,32.99,32.93,32.93,890192.0,32.0572,32.0669,32.0086,32.0086,890192.0
2024-10-08 13:45:00,32.94,32.95,32.82,32.83,4380165.0,32.0183,32.028,31.9016,31.9114,4380165.0
2024-10-08 13:50:00,32.83,32.92,32.81,32.85,3177395.0,31.9114,31.9988,31.8919,31.9308,3177395.0
2024-10-08 13:55:00,32.84,32.89,32.77,32.77,1286195.0,31.9211,31.9697,31.853,31.853,1286195.0
2024-10-08 14:00:00,32.77,32.83,32.69,32.77,3043700.0,31.853,31.9114,31.7753,31.853,3043700.0
2024-10-08 14:05:00,32.77,32.86,32.76,32.84,1916379.0,31.853,31.9405,31.8433,31.9211,1916379.0
2024-10-08 14:10:00,32.84,32.87,32.79,32.79,1905428.0,31.9211,31.9502,31.8725,31.8725,1905428.0
2024-10-08 14:15:00,32.8,32.82,32.72,32.76,2467050.0,31.8822,31.9016,31.8044,31.8433,2467050.0
2024-10-08 14:20:00,32.76,32.76,32.64,32.65,1951144.0,31.8433,31.8433,31.7267,31.7364,1951144.0
2024-10-08 14:25:00,32.65,32.78,32.63,32.77,2670945.0,31.7364,31.8628,31.7169,31.853,2670945.0
2024-10-08 14:30:00,32.78,32.81,32.74,32.79,2761133.0,31.8628,31.8919,31.8239,31.8725,2761133.0
2024-10-08 14:35:00,32.79,32.81,32.74,32.79,2204335.0,31.8725,31.8919,31.8239,31.8725,2204335.0
2024-10-08 14:40:00,32.79,32.86,32.78,32.82,1399522.0,31.8725,31.9405,31.8628,31.9016,1399522.0
2024-10-08 14:45:00,32.81,32.82,32.78,32.79,1575344.0,31.8919,31.9016,31.8628,31.8725,1575344.0
2024-10-08 14:50:00,32.78,32.79,32.72,32.72,1514770.0,31.8628,31.8725,31.8044,31.8044,1514770.0
2024-10-08 14:55:00,32.73,32.73,32.66,32.66,1488529.0,31.8142,31.8142,31.7461,31.7461,1488529.0
2024-10-08 15:00:00,32.66,32.67,32.44,32.52,5522434.0,31.7461,31.7558,31.5323,31.61,5522434.0
2024-10-08 15:05:00,32.52,32.52,32.27,32.34,6638185.0,31.61,31.61,31.367,31.4351,6638185.0
2024-10-08 15:10:00,32.34,32.46,32.28,32.45,6241158.0,31.4351,31.5517,31.3767,31.542,6241158.0
2024-10-08 15:15:00,32.45,32.48,32.42,32.43,5336238.0,31.542,31.5711,31.5128,31.5225,5336238.0
2024-10-08 15:20:00,32.44,32.44,32.34,32.43,4972235.0,31.5323,31.5323,31.4351,31.5225,4972235.0
2024-10-08 15:25:00,32.43,32.46,32.3,32.38,5803366.0,31.5225,31.5517,31.3962,31.4739,5803366.0
2024-10-08 15:30:00,32.38,32.51,32.37,32.49,6226878.0,31.4739,31.6003,31.4642,31.5809,6226878.0
2024-10-08 15:35:00,32.49,32.61,32.45,32.61,6171172.0,31.5809,31.6975,31.542,31.6975,6171172.0
2024-10-08 15:40:00,32.61,32.64,32.56,32.6,6673394.0,31.6975,31.7267,31.6489,31.6878,6673394.0
2024-10-08 15:45:00,32.59,32.85,32.59,32.85,7134223.0,31.6781,31.9308,31.6781,31.9308,7134223.0
2024-10-08 15:50:00,32.84,33.16,32.84,33.16,13074498.0,31.9211,32.2321,31.9211,32.2321,13074498.0
2024-10-08 15:55:00,33.15,33.42,33.15,33.33,24571542.0,32.2224,32.4848,32.2224,32.3974,24571542.0
2024-10-09 09:30:00,32.22,32.37,32.18,32.26,3538587.0,31.3184,31.4642,31.2795,31.3573,3538587.0
2024-10-09 09:35:00,32.26,32.53,32.25,32.52,4561050.0,31.3573,31.6197,31.3476,31.61,4561050.0
2024-10-09 09:40:00,32.52,32.7,32.49,32.65,2449470.0,31.61,31.785,31.5809,31.7364,2449470.0
2024-10-09 09:45:00,32.66,32.9,32.61,32.8,1846902.0,31.7461,31.9794,31.6975,31.8822,1846902.0
2024-10-09 09:50:00,32.8,32.94,32.78,32.84,1538097.0,31.8822,32.0183,31.8628,31.9211,1538097.0
2024-10-09 09:55:00,32.84,32.91,32.71,32.8,1616215.0,31.9211,31.9891,31.7947,31.8822,1616215.0
2024-10-09 10:00:00,32.8,32.84,32.72,32.74,1430008.0,31.8822,31.9211,31.8044,31.8239,1430008.0
2024-10-09 10:05:00,32.74,32.79,32.66,32.79,1228583.0,31.8239,31.8725,31.7461,31.8725,1228583.0
2024-10-09 10:10:00,32.79,32.91,32.73,32.76,1078563.0,31.8725,31.9891,31.8142,31.8433,1078563.0
2024-10-09 10:15:00,32.76,32.83,32.68,32.82,1156635.0,31.8433,31.9114,31.7656,31.9016,1156635.0
2024-10-09 10:20:00,32.82,32.83,32.7,32.81,1170189.0,31.9016,31.9114,31.785,31.8919,1170189.0
2024-10-09 10:25:00,32.81,32.9,32.79,32.9,1240335.0,31.8919,31.9794,31.8725,31.9794,1240335.0
2024-10-09 10:30:00,32.89,32.9,32.78,32.78,858817.0,31.9697,31.9794,31.8628,31.8628,858817.0
2024-10-09 10:35:00,32.78,32.79,32.66,32.66,1074604.0,31.8628,31.8725,31.7461,31.7461,1074604.0
2024-10-09 10:40:00,32.67,32.7,32.59,32.59,592854.0,31.7558,31.785,31.6781,31.6781,592854.0
2024-10-09 10:45:00,32.59,32.61,32.47,32.6,939780.0,31.6781,31.6975,31.5614,31.6878,939780.0
2024-10-09 10:50:00,32.6,32.69,32.57,32.68,650760.0,31.6878,31.7753,31.6586,31.7656,650760.0
2024-10-09 10:55:00,32.67,32.82,32.67,32.82,547853.0,31.7558,31.9016,31.7558,31.9016,547853.0
2024-10-09 11:00:00,32.82,32.84,32.77,32.83,647756.0,31.9016,31.9211,31.853,31.9114,647756.0
2024-10-09 11:05:00,32.83,33.13,32.81,33.13,3828054.0,31.9114,32.203,31.8919,32.203,3828054.0
2024-10-09 11:10:00,33.12,33.12,32.87,32.89,1638745.0,32.1932,32.1932,31.9502,31.9697,1638745.0
2024-10-09 11:15:00,32.9,32.91,32.76,32.88,1046027.0,31.9794,31.9891,31.8433,31.96,1046027.0
2024-10-09 11:20:00,32.88,32.96,32.85,32.91,716639.0,31.96,32.0377,31.9308,31.9891,716639.0
2024-10-09 11:25:00,32.91,33.05,32.87,32.9,755001.0,31.9891,32.1252,31.9502,31.9794,755001.0
2024-10-09 11:30:00,32.9,33.06,32.88,33.0,817334.0,31.9794,32.1349,31.96,32.0766,817334.0
2024-10-09 11:35:00,33.0,33.02,32.91,33.0,1113535.0,32.0766,32.096,31.9891,32.0766,1113535.0
2024-10-09 11:40:00,33.0,33.12,32.99,33.02,842647.0,32.0766,32.1932,32.0669,32.096,842647.0
2024-10-09 11:45:00,33.02,33.09,32.98,33.03,564694.0,32.096,32.1641,32.0572,32.1058,564694.0
2024-10-09 11:50:00,33.03,33.06,32.93,32.96,812904.0,32.1058,32.1349,32.0086,32.0377,812904.0
2024-10-09 11:55:00,32.96,33.08,32.96,33.08,723932.0,32.0377,32.1544,32.0377,32.1544,723932.0
2024-10-09 12:00:00,33.08,33.08,32.95,32.96,458960.0,32.1544,32.1544,32.028,32.0377,458960.0
2024-10-09 12:05:00,32.97,33.03,32.95,33.01,362961.0,32.0474,32.1058,32.028,32.0863,362961.0
2024-10-09 12:10:00,33.01,33.05,32.99,33.02,349094.0,32.0863,32.1252,32.0669,32.096,349094.0
2024-10-09 12:15:00,33.02,33.02,32.93,32.94,338452.0,32.096,32.096,32.0086,32.0183,338452.0
2024-10-09 12:20:00,32.94,33.01,32.93,33.0,428542.0,32.0183,32.0863,32.0086,32.0766,428542.0
2024-10-09 12:25:00,33.0,33.11,32.99,33.04,379045.0,32.0766,32.1835,32.0669,32.1155,379045.0
2024-10-09 12:30:00,33.03,33.03,32.96,32.98,347691.0,32.1058,32.1058,32.0377,32.0572,347691.0
2024-10-09 12:35:00,32.98,33.0,32.96,32.98,309756.0,32.0572,32.0766,32.0377,32.0572,309756.0
2024-10-09 12:40:00,32.98,33.03,32.98,33.03,342829.0,32.0572,32.1058,32.0572,32.1058,342829.0
2024-10-09 12:45:00,33.03,33.04,32.97,33.01,524471.0,32.1058,32.1155,32.0474,32.0863,524471.0
2024-10-09 12:50:00,33.02,33.05,32.96,32.99,365209.0,32.096,32.1252,32.0377,32.0669,365209.0
2024-10-09 12:55:00,32.99,32.99,32.96,32.97,288637.0,32.0669,32.0669,32.0377,32.0474,288637.0
2024-10-09 13:00:00,32.97,32.99,32.92,32.93,361463.0,32.0474,32.0669,31.9988,32.0086,361463.0
2024-10-09 13:05:00,32.93,32.99,32.93,32.96,291822.0,32.0086,32.0669,32.0086,32.0377,291822.0
2024-10-09 13:10:00,32.96,32.98,32.9,32.91,342031.0,32.0377,32.0572,31.9794,31.9891,342031.0
2024-10-09 13:15:00,32.91,32.91,32.84,32.85,404338.0,31.9891,31.9891,31.9211,31.9308,404338.0
2024-10-09 13:20:00,32.85,32.88,32.8,32.8,426142.0,31.9308,31.96,31.8822,31.8822,426142.0
2024-10-09 13:25:00,32.8,32.84,32.76,32.81,496770.0,31.8822,31.9211,31.8433,31.8919,496770.0
2024-10-09 13:30:00,32.8,32.85,32.79,32.84,469886.0,31.8822,31.9308,31.8725,31.9211,469886.0
2024-10-09 13:35:00,32.84,32.86,32.82,32.84,323059.0,31.9211,31.9405,31.9016,31.9211,323059.0
2024-10-09 13:40:00,32.84,32.89,32.83,32.84,288105.0,31.9211,31.9697,31.9114,31.9211,288105.0
2024-10-09 13:45:00,32.84,32.87,32.83,32.84,506706.0,31.9211,31.9502,31.9114,31.9211,506706.0
2024-10-09 13:50:00,32.84,32.86,32.81,32.83,519759.0,31.9211,31.9405,31.8919,31.9114,519759.0
2024-10-09 13:55:00,32.83,32.86,32.82,32.85,420428.0,31.9114,31.9405,31.9016,31.9308,420428.0
2024-10-09 14:00:00,32.85,32.86,32.8,32.85,592738.0,31.9308,31.9405,31.8822,31.9308,592738.0
2024-10-09 14:05:00,32.85,32.93,32.82,32.88,390077.0,31.9308,32.0086,31.9016,31.96,390077.0
2024-10-09 14:10:00,32.88,33.03,32.86,33.0,796557.0,31.96,32.1058,31.9405,32.0766,796557.0
2024-10-09 14:15:00,33.01,33.02,32.94,32.99,482961.0,32.0863,32.096,32.0183,32.0669,482961.0
2024-10-09 14:20:00,32.99,33.01,32.97,33.0,401816.0,32.0669,32.0863,32.0474,32.0766,401816.0
2024-10-09 14:25:00,33.0,33.1,32.99,33.09,693959.0,32.0766,32.1738,32.0669,32.1641,693959.0
2024-10-09 14:30:00,33.08,33.11,33.02,33.02,625970.0,32.1544,32.1835,32.096,32.096,625970.0
2024-10-09 14:35:00,33.02,33.03,32.95,32.99,988809.0,32.096,32.1058,32.028,32.0669,988809.0
2024-10-09 14:40:00,32.98,33.03,32.97,33.01,427359.0,32.0572,32.1058,32.0474,32.0863,427359.0
2024-10-09 14:45:00,33.02,33.02,32.96,32.97,390451.0,32.096,32.096,32.0377,32.0474,390451.0
2024-10-09 14:50:00,32.97,32.97,32.88,32.94,485096.0,32.0474,32.0474,31.96,32.0183,485096.0
2024-10-09 14:55:00,32.94,32.95,32.86,32.86,695388.0,32.0183,32.028,31.9405,31.9405,695388.0
2024-10-09 15:00:00,32.87,32.89,32.86,32.89,376245.0,31.9502,31.9697,31.9405,31.9697,376245.0
2024-10-09 15:05:00,32.89,32.89,32.87,32.88,202620.0,31.9697,31.9697,31.9502,31.96,202620.0
2024-10-09 15:10:00,32.88,33.0,32.87,32.97,606746.0,31.96,32.0766,31.9502,32.0474,606746.0
2024-10-09 15:15:00,32.97,32.97,32.93,32.95,339672.0,32.0474,32.0474,32.0086,32.028,339672.0
2024-10-09 15:20:00,32.95,32.97,32.94,32.97,561462.0,32.028,32.0474,32.0183,32.0474,561462.0
2024-10-09 15:25:00,32.97,32.97,32.95,32.95,271693.0,32.0474,32.0474,32.028,32.028,271693.0
2024-10-09 15:30:00,32.95,33.03,32.94,33.0,1500911.0,32.028,32.1058,32.0183,32.0766,1500911.0
2024-10-09 15:35:00,33.0,33.03,32.97,32.97,1017498.0,32.0766,32.1058,32.0474,32.0474,1017498.0
2024-10-09 15:40:00,32.96,33.0,32.88,32.88,1465302.0,32.0377,32.0766,31.96,31.96,1465302.0
2024-10-09 15:45:00,32.88,32.92,32.84,32.91,1518252.0,31.96,31.9988,31.9211,31.9891,1518252.0
2024-10-09 15:50:00,32.91,32.96,32.86,32.91,3410569.0,31.9891,32.0377,31.9405,31.9891,3410569.0
2024-10-09 15:55:00,32.91,32.92,32.78,32.8,6037726.0,31.9891,31.9988,31.8628,31.8822,6037726.0
2024-10-10 09:30:00,33.41,33.45,33.09,33.09,2152005.0,32.4751,32.514,32.1641,32.1641,2152005.0
2024-10-10 09:35:00,33.09,33.17,32.96,32.97,1877235.0,32.1641,32.2418,32.0377,32.0474,1877235.0
2024-10-10 09:40:00,32.97,33.05,32.87,32.89,1269574.0,32.0474,32.1252,31.9502,31.9697,1269574.0
2024-10-10 09:45:00,32.89,32.93,32.8,32.8,1472146.0,31.9697,32.0086,31.8822,31.8822,1472146.0
2024-10-10 09:50:00,32.81,32.85,32.72,32.82,1963582.0,31.8919,31.9308,31.8044,31.9016,1963582.0
2024-10-10 09:55:00,32.82,33.06,32.8,33.05,3199738.0,31.9016,32.1349,31.8822,32.1252,3199738.0
2024-10-10 10:00:00,33.04,33.18,33.04,33.1,1036282.0,32.1155,32.2516,32.1155,32.1738,1036282.0
2024-10-10 10:05:00,33.11,33.2,33.1,33.14,1047725.0,32.1835,32.271,32.1738,32.2127,1047725.0
2024-10-10 10:10:00,33.13,33.19,33.12,33.15,565692.0,32.203,32.2613,32.1932,32.2224,565692.0
2024-10-10 10:15:00,33.16,33.25,33.14,33.16,930177.0,32.2321,32.3196,32.2127,32.2321,930177.0
2024-10-10 10:20:00,33.16,33.17,33.03,33.14,671841.0,32.2321,32.2418,32.1058,32.2127,671841.0
2024-10-10 10:25:00,33.14,33.17,33.07,33.09,468084.0,32.2127,32.2418,32.1446,32.1641,468084.0
2024-10-10 10:30:00,33.08,33.11,33.03,33.05,745594.0,32.1544,32.1835,32.1058,32.1252,745594.0
2024-10-10 10:35:00,33.05,33.06,32.98,33.04,634883.0,32.1252,32.1349,32.0572,32.1155,634883.0
2024-10-10 10:40:00,33.03,33.14,33.01,33.09,610974.0,32.1058,32.2127,32.0863,32.1641,610974.0
2024-10-10 10:45:00,33.1,33.11,33.05,33.08,900914.0,32.1738,32.1835,32.1252,32.1544,900914.0
2024-10-10 10:50:00,33.08,33.12,33.01,33.05,687416.0,32.1544,32.1932,32.0863,32.1252,687416.0
2024-10-10 10:55:00,33.05,33.15,33.04,33.14,881901.0,32.1252,32.2224,32.1155,32.2127,881901.0
2024-10-10 11:00:00,33.15,33.2,33.09,33.18,1082640.0,32.2224,32.271,32.1641,32.2516,1082640.0
2024-10-10 11:05:00,33.18,33.22,33.15,33.19,978784.0,32.2516,32.2904,32.2224,32.2613,978784.0
2024-10-10 11:10:00,33.18,33.25,33.16,33.23,834051.0,32.2516,32.3196,32.2321,32.3002,834051.0
2024-10-10 11:15:00,33.23,33.38,33.21,33.33,1167736.0,32.3002,32.446,32.2807,32.3974,1167736.0
2024-10-10 11:20:00,33.33,33.34,33.22,33.23,994851.0,32.3974,32.4071,32.2904,32.3002,994851.0
2024-10-10 11:25:00,33.24,33.26,33.16,33.22,1227550.0,32.3099,32.3293,32.2321,32.2904,1227550.0
2024-10-10 11:30:00,33.23,33.24,33.14,33.24,1472955.0,32.3002,32.3099,32.2127,32.3099,1472955.0
2024-10-10 11:35:00,33.23,33.33,33.23,33.31,774087.0,32.3002,32.3974,32.3002,32.3779,774087.0
2024-10-10 11:40:00,33.32,33.32,33.24,33.29,702042.0,32.3876,32.3876,32.3099,32.3585,702042.0
2024-10-10 11:45:00,33.29,33.31,33.27,33.29,446976.0,32.3585,32.3779,32.339,32.3585,446976.0
2024-10-10 11:50:00,33.29,33.35,33.28,33.34,488154.0,32.3585,32.4168,32.3488,32.4071,488154.0
2024-10-10 11:55:00,33.34,33.38,33.34,33.36,494529.0,32.4071,32.446,32.4071,32.4265,494529.0
2024-10-10 12:00:00,33.34,33.37,33.28,33.3,429931.0,32.4071,32.4362,32.3488,32.3682,429931.0
2024-10-10 12:05:00,33.3,33.35,33.28,33.3,721212.0,32.3682,32.4168,32.3488,32.3682,721212.0
2024-10-10 12:10:00,33.3,33.33,33.28,33.29,426528.0,32.3682,32.3974,32.3488,32.3585,426528.0
2024-10-10 12:15:00,33.29,33.31,33.27,33.3,274954.0,32.3585,32.3779,32.339,32.3682,274954.0
2024-10-10 12:20:00,33.3,33.36,33.28,33.3,693394.0,32.3682,32.4265,32.3488,32.3682,693394.0
2024-10-10 12:25:00,33.3,33.32,33.27,33.29,610488.0,32.3682,32.3876,32.339,32.3585,610488.0
2024-10-10 12:30:00,33.29,33.32,33.23,33.32,976742.0,32.3585,32.3876,32.3002,32.3876,976742.0
2024-10-10 12:35:00,33.32,33.36,33.29,33.33,1440702.0,32.3876,32.4265,32.3585,32.3974,1440702.0
2024-10-10 12:40:00,33.33,33.4,33.32,33.37,543957.0,32.3974,32.4654,32.3876,32.4362,543957.0
2024-10-10 12:45:00,33.36,33.39,33.33,33.33,309755.0,32.4265,32.4557,32.3974,32.3974,309755.0
2024-10-10 12:50:00,33.33,33.35,33.27,33.32,438413.0,32.3974,32.4168,32.339,32.3876,438413.0
2024-10-10 12:55:00,33.32,33.34,33.28,33.3,452686.0,32.3876,32.4071,32.3488,32.3682,452686.0
2024-10-10 13:00:00,33.31,33.33,33.28,33.32,304738.0,32.3779,32.3974,32.3488,32.3876,304738.0
2024-10-10 13:05:00,33.32,33.32,33.24,33.27,432523.0,32.3876,32.3876,32.3099,32.339,432523.0
2024-10-10 13:10:00,33.27,33.34,33.27,33.32,407447.0,32.339,32.4071,32.339,32.3876,407447.0
2024-10-10 13:15:00,33.32,33.42,33.32,33.41,788516.0,32.3876,32.4848,32.3876,32.4751,788516.0
2024-10-10 13:20:00,33.41,33.51,33.4,33.5,1020325.0,32.4751,32.5723,32.4654,32.5626,1020325.0
2024-10-10 13:25:00,33.5,33.54,33.48,33.52,1058193.0,32.5626,32.6015,32.5432,32.582,1058193.0
2024-10-10 13:30:00,33.52,33.55,33.51,33.54,427729.0,32.582,32.6112,32.5723,32.6015,427729.0
2024-10-10 13:35:00,33.54,33.57,33.53,33.55,387937.0,32.6015,32.6306,32.5918,32.6112,387937.0
2024-10-10 13:40:00,33.54,33.55,33.51,33.54,452027.0,32.6015,32.6112,32.5723,32.6015,452027.0
2024-10-10 13:45:00,33.54,33.55,33.48,33.5,420020.0,32.6015,32.6112,32.5432,32.5626,420020.0
2024-10-10 13:50:00,33.5,33.52,33.46,33.52,489393.0,32.5626,32.582,32.5237,32.582,489393.0
2024-10-10 13:55:00,33.52,33.54,33.5,33.53,430110.0,32.582,32.6015,32.5626,32.5918,430110.0
2024-10-10 14:00:00,33.54,33.56,33.52,33.53,432459.0,32.6015,32.6209,32.582,32.5918,432459.0
2024-10-10 14:05:00,33.52,33.55,33.52,33.52,435160.0,32.582,32.6112,32.582,32.582,435160.0
2024-10-10 14:10:00,33.52,33.53,33.43,33.44,436311.0,32.582,32.5918,32.4946,32.5043,436311.0
2024-10-10 14:15:00,33.44,33.46,33.42,33.42,444736.0,32.5043,32.5237,32.4848,32.4848,444736.0
2024-10-10 14:20:00,33.42,33.44,33.4,33.44,758112.0,32.4848,32.5043,32.4654,32.5043,758112.0
2024-10-10 14:25:00,33.44,33.44,33.4,33.41,915706.0,32.5043,32.5043,32.4654,32.4751,915706.0
2024-10-10 14:30:00,33.41,33.44,33.38,33.41,581929.0,32.4751,32.5043,32.446,32.4751,581929.0
2024-10-10 14:35:00,33.4,33.41,33.38,33.39,448583.0,32.4654,32.4751,32.446,32.4557,448583.0
2024-10-10 14:40:00,33.4,33.41,33.32,33.34,438603.0,32.4654,32.4751,32.3876,32.4071,438603.0
2024-10-10 14:45:00,33.33,33.41,33.33,33.34,588854.0,32.3974,32.4751,32.3974,32.4071,588854.0
2024-10-10 14:50:00,33.34,33.35,33.3,33.3,816084.0,32.4071,32.4168,32.3682,32.3682,816084.0
2024-10-10 14:55:00,33.3,33.33,33.27,33.28,936376.0,32.3682,32.3974,32.339,32.3488,936376.0
2024-10-10 15:00:00,33.27,33.3,33.25,33.3,425378.0,32.339,32.3682,32.3196,32.3682,425378.0
2024-10-10 15:05:00,33.3,33.33,33.28,33.3,475973.0,32.3682,32.3974,32.3488,32.3682,475973.0
2024-10-10 15:10:00,33.3,33.36,33.29,33.34,492644.0,32.3682,32.4265,32.3585,32.4071,492644.0
2024-10-10 15:15:00,33.34,33.35,33.31,33.35,365796.0,32.4071,32.4168,32.3779,32.4168,365796.0
2024-10-10 15:20:00,33.34,33.41,33.33,33.33,1113050.0,32.4071,32.4751,32.3974,32.3974,1113050.0
2024-10-10 15:25:00,33.33,33.36,33.28,33.32,552059.0,32.3974,32.4265,32.3488,32.3876,552059.0
2024-10-10 15:30:00,33.32,33.32,33.28,33.29,753739.0,32.3876,32.3876,32.3488,32.3585,753739.0
2024-10-10 15:35:00,33.29,33.31,33.26,33.3,820216.0,32.3585,32.3779,32.3293,32.3682,820216.0
2024-10-10 15:40:00,33.31,33.33,33.28,33.3,846469.0,32.3779,32.3974,32.3488,32.3682,846469.0
2024-10-10 15:45:00,33.3,33.33,33.28,33.33,1167440.0,32.3682,32.3974,32.3488,32.3974,1167440.0
2024-10-10 15:50:00,33.32,33.35,33.29,33.32,2533753.0,32.3876,32.4168,32.3585,32.3876,2533753.0
2024-10-10 15:55:00,33.32,33.32,33.2,33.21,8093117.0,32.3876,32.3876,32.271,32.2807,8093117.0
2024-10-11 09:30:00,32.67,32.84,32.5,32.84,1698488.0,31.7558,31.9211,31.5906,31.9211,1698488.0
2024-10-11 09:35:00,32.83,32.9,32.64,32.74,1935172.0,31.9114,31.9794,31.7267,31.8239,1935172.0
2024-10-11 09:40:00,32.74,32.9,32.71,32.89,837919.0,31.8239,31.9794,31.7947,31.9697,837919.0
2024-10-11 09:45:00,32.88,33.01,32.87,33.0,798404.0,31.96,32.0863,31.9502,32.0766,798404.0
2024-10-11 09:50:00,33.0,33.07,32.92,32.98,1486985.0,32.0766,32.1446,31.9988,32.0572,1486985.0
2024-10-11 09:55:00,32.98,32.98,32.9,32.95,476300.0,32.0572,32.0572,31.9794,32.028,476300.0
2024-10-11 10:00:00,32.95,33.08,32.95,33.04,857478.0,32.028,32.1544,32.028,32.1155,857478.0
2024-10-11 10:05:00,33.04,33.06,32.98,33.05,1031240.0,32.1155,32.1349,32.0572,32.1252,1031240.0
2024-10-11 10:10:00,33.04,33.05,32.94,33.02,644463.0,32.1155,32.1252,32.0183,32.096,644463.0
2024-10-11 10:15:00,33.02,33.07,32.98,33.05,738966.0,32.096,32.1446,32.0572,32.1252,738966.0
2024-10-11 10:20:00,33.05,33.1,33.03,33.09,816866.0,32.1252,32.1738,32.1058,32.1641,816866.0
2024-10-11 10:25:00,33.09,33.14,33.05,33.06,759587.0,32.1641,32.2127,32.1252,32.1349,759587.0
2024-10-11 10:30:00,33.06,33.08,33.03,33.07,798727.0,32.1349,32.1544,32.1058,32.1446,798727.0
2024-10-11 10:35:00,33.07,33.09,33.01,33.02,785757.0,32.1446,32.1641,32.0863,32.096,785757.0
2024-10-11 10:40:00,33.02,33.07,33.0,33.01,277627.0,32.096,32.1446,32.0766,32.0863,277627.0
2024-10-11 10:45:00,33.01,33.02,32.94,33.0,444742.0,32.0863,32.096,32.0183,32.0766,444742.0
2024-10-11 10:50:00,33.0,33.06,32.99,33.04,556811.0,32.0766,32.1349,32.0669,32.1155,556811.0
2024-10-11 10:55:00,33.05,33.1,33.04,33.08,406336.0,32.1252,32.1738,32.1155,32.1544,406336.0
2024-10-11 11:00:00,33.08,33.17,33.06,33.17,870025.0,32.1544,32.2418,32.1349,32.2418,870025.0
2024-10-11 11:05:00,33.16,33.28,33.16,33.26,955514.0,32.2321,32.3488,32.2321,32.3293,955514.0
2024-10-11 11:10:00,33.26,33.4,33.25,33.4,755744.0,32.3293,32.4654,32.3196,32.4654,755744.0
2024-10-11 11:15:00,33.4,33.42,33.25,33.36,1540899.0,32.4654,32.4848,32.3196,32.4265,1540899.0
2024-10-11 11:20:00,33.36,33.38,33.31,33.38,732307.0,32.4265,32.446,32.3779,32.446,732307.0
2024-10-11 11:25:00,33.38,33.52,33.37,33.51,821416.0,32.446,32.582,32.4362,32.5723,821416.0
2024-10-11 11:30:00,33.5,33.53,33.36,33.44,995738.0,32.5626,32.5918,32.4265,32.5043,995738.0
2024-10-11 11:35:00,33.44,33.52,33.43,33.5,862740.0,32.5043,32.582,32.4946,32.5626,862740.0
2024-10-11 11:40:00,33.5,33.65,33.5,33.56,1587567.0,32.5626,32.7084,32.5626,32.6209,1587567.0
2024-10-11 11:45:00,33.55,33.62,33.54,33.58,759299.0,32.6112,32.6792,32.6015,32.6404,759299.0
2024-10-11 11:50:00,33.57,33.6,33.46,33.46,613900.0,32.6306,32.6598,32.5237,32.5237,613900.0
2024-10-11 11:55:00,33.47,33.49,33.41,33.41,599565.0,32.5334,32.5529,32.4751,32.4751,599565.0
2024-10-11 12:00:00,33.41,33.5,33.37,33.45,617289.0,32.4751,32.5626,32.4362,32.514,617289.0
2024-10-11 12:05:00,33.45,33.49,33.37,33.38,453133.0,32.514,32.5529,32.4362,32.446,453133.0
2024-10-11 12:10:00,33.38,33.41,33.32,33.35,595548.0,32.446,32.4751,32.3876,32.4168,595548.0
2024-10-11 12:15:00,33.35,33.37,33.31,33.34,595186.0,32.4168,32.4362,32.3779,32.4071,595186.0
2024-10-11 12:20:00,33.34,33.47,33.34,33.47,494684.0,32.4071,32.5334,32.4071,32.5334,494684.0
2024-10-11 12:25:00,33.47,33.5,33.42,33.46,450700.0,32.5334,32.5626,32.4848,32.5237,450700.0
2024-10-11 12:30:00,33.47,33.5,33.41,33.43,504283.0,32.5334,32.5626,32.4751,32.4946,504283.0
2024-10-11 12:35:00,33.43,33.46,33.38,33.39,704416.0,32.4946,32.5237,32.446,32.4557,704416.0
2024-10-11 12:40:00,33.39,33.4,33.3,33.34,309313.0,32.4557,32.4654,32.3682,32.4071,309313.0
2024-10-11 12:45:00,33.34,33.34,33.28,33.32,301265.0,32.4071,32.4071,32.3488,32.3876,301265.0
2024-10-11 12:50:00,33.32,33.32,33.11,33.14,1794210.0,32.3876,32.3876,32.1835,32.2127,1794210.0
2024-10-11 12:55:00,33.14,33.27,33.1,33.2,1049603.0,32.2127,32.339,32.1738,32.271,1049603.0
2024-10-11 13:00:00,33.2,33.3,33.19,33.27,543682.0,32.271,32.3682,32.2613,32.339,543682.0
2024-10-11 13:05:00,33.27,33.31,33.25,33.29,605252.0,32.339,32.3779,32.3196,32.3585,605252.0
2024-10-11 13:10:00,33.3,33.31,33.26,33.3,478893.0,32.3682,32.3779,32.3293,32.3682,478893.0
2024-10-11 13:15:00,33.3,33.4,33.3,33.38,478599.0,32.3682,32.4654,32.3682,32.446,478599.0
2024-10-11 13:20:00,33.39,33.45,33.38,33.42,421358.0,32.4557,32.514,32.446,32.4848,421358.0
2024-10-11 13:25:00,33.42,33.42,33.36,33.4,363720.0,32.4848,32.4848,32.4265,32.4654,363720.0
2024-10-11 13:30:00,33.4,33.4,33.33,33.36,340859.0,32.4654,32.4654,32.3974,32.4265,340859.0
2024-10-11 13:35:00,33.36,33.44,33.35,33.44,271319.0,32.4265,32.5043,32.4168,32.5043,271319.0
2024-10-11 13:40:00,33.44,33.47,33.42,33.43,285756.0,32.5043,32.5334,32.4848,32.4946,285756.0
2024-10-11 13:45:00,33.43,33.53,33.42,33.5,760332.0,32.4946,32.5918,32.4848,32.5626,760332.0
2024-10-11 13:50:00,33.51,33.53,33.49,33.5,413990.0,32.5723,32.5918,32.5529,32.5626,413990.0
2024-10-11 13:55:00,33.5,33.53,33.48,33.51,651620.0,32.5626,32.5918,32.5432,32.5723,651620.0
2024-10-11 14:00:00,33.52,33.57,33.5,33.57,737163.0,32.582,32.6306,32.5626,32.6306,737163.0
2024-10-11 14:05:00,33.57,33.61,33.56,33.6,511255.0,32.6306,32.6695,32.6209,32.6598,511255.0
2024-10-11 14:10:00,33.59,33.6,33.56,33.58,409882.0,32.6501,32.6598,32.6209,32.6404,409882.0
2024-10-11 14:15:00,33.59,33.6,33.55,33.58,312026.0,32.6501,32.6598,32.6112,32.6404,312026.0
2024-10-11 14:20:00,33.58,33.61,33.57,33.59,220617.0,32.6404,32.6695,32.6306,32.6501,220617.0
2024-10-11 14:25:00,33.59,33.61,33.54,33.56,282098.0,32.6501,32.6695,32.6015,32.6209,282098.0
2024-10-11 14:30:00,33.56,33.56,33.51,33.55,192581.0,32.6209,32.6209,32.5723,32.6112,192581.0
2024-10-11 14:35:00,33.55,33.56,33.5,33.52,368031.0,32.6112,32.6209,32.5626,32.582,368031.0
2024-10-11 14:40:00,33.52,33.53,33.45,33.49,854695.0,32.582,32.5918,32.514,32.5529,854695.0
2024-10-11 14:45:00,33.48,33.54,33.48,33.52,428723.0,32.5432,32.6015,32.5432,32.582,428723.0
2024-10-11 14:50:00,33.52,33.55,33.46,33.49,432489.0,32.582,32.6112,32.5237,32.5529,432489.0
2024-10-11 14:55:00,33.49,33.54,33.48,33.53,257963.0,32.5529,32.6015,32.5432,32.5918,257963.0
2024-10-11 15:00:00,33.52,33.55,33.5,33.52,327652.0,32.582,32.6112,32.5626,32.582,327652.0
2024-10-11 15:05:00,33.52,33.56,33.5,33.54,708597.0,32.582,32.6209,32.5626,32.6015,708597.0
2024-10-11 15:10:00,33.54,33.56,33.53,33.54,804751.0,32.6015,32.6209,32.5918,32.6015,804751.0
2024-10-11 15:15:00,33.53,33.57,33.53,33.57,529523.0,32.5918,32.6306,32.5918,32.6306,529523.0
2024-10-11 15:20:00,33.57,33.61,33.56,33.59,624687.0,32.6306,32.6695,32.6209,32.6501,624687.0
2024-10-11 15:25:00,33.59,33.59,33.57,33.59,504026.0,32.6501,32.6501,32.6306,32.6501,504026.0
2024-10-11 15:30:00,33.59,33.59,33.5,33.53,820418.0,32.6501,32.6501,32.5626,32.5918,820418.0
2024-10-11 15:35:00,33.52,33.54,33.49,33.5,895819.0,32.582,32.6015,32.5529,32.5626,895819.0
2024-10-11 15:40:00,33.5,33.51,33.43,33.47,1719671.0,32.5626,32.5723,32.4946,32.5334,1719671.0
2024-10-11 15:45:00,33.47,33.49,33.45,33.47,1383104.0,32.5334,32.5529,32.514,32.5334,1383104.0
2024-10-11 15:50:00,33.47,33.48,33.44,33.48,2493701.0,32.5334,32.5432,32.5043,32.5432,2493701.0
2024-10-11 15:55:00,33.48,33.49,33.35,33.45,6564477.0,32.5432,32.5529,32.4168,32.514,6564477.0
2024-10-14 09:30:00,32.9,33.0,32.73,32.9,3066094.0,31.9794,32.0766,31.8142,31.9794,3066094.0
2024-10-14 09:35:00,32.9,32.91,32.61,32.63,2433324.0,31.9794,31.9891,31.6975,31.7169,2433324.0
2024-10-14 09:40:00,32.63,33.41,32.61,33.37,7881214.0,31.7169,32.4751,31.6975,32.4362,7881214.0
2024-10-14 09:45:00,33.37,33.54,33.15,33.47,5238702.0,32.4362,32.6015,32.2224,32.5334,5238702.0
2024-10-14 09:50:00,33.47,33.62,33.36,33.41,3412010.0,32.5334,32.6792,32.4265,32.4751,3412010.0
2024-10-14 09:55:00,33.41,33.53,33.28,33.41,2841821.0,32.4751,32.5918,32.3488,32.4751,2841821.0
2024-10-14 10:00:00,33.41,33.56,33.37,33.43,2178286.0,32.4751,32.6209,32.4362,32.4946,2178286.0
2024-10-14 10:05:00,33.44,33.46,33.22,33.33,1437624.0,32.5043,32.5237,32.2904,32.3974,1437624.0
2024-10-14 10:10:00,33.34,33.36,33.15,33.18,870192.0,32.4071,32.4265,32.2224,32.2516,870192.0
2024-10-14 10:15:00,33.18,33.26,33.13,33.14,997963.0,32.2516,32.3293,32.203,32.2127,997963.0
2024-10-14 10:20:00,33.15,33.39,33.13,33.35,660337.0,32.2224,32.4557,32.203,32.4168,660337.0
2024-10-14 10:25:00,33.35,33.44,33.32,33.39,765037.0,32.4168,32.5043,32.3876,32.4557,765037.0
2024-10-14 10:30:00,33.39,33.39,33.27,33.34,623308.0,32.4557,32.4557,32.339,32.4071,623308.0
2024-10-14 10:35:00,33.33,33.34,33.23,33.32,595458.0,32.3974,32.4071,32.3002,32.3876,595458.0
2024-10-14 10:40:00,33.32,33.33,33.23,33.28,344168.0,32.3876,32.3974,32.3002,32.3488,344168.0
2024-10-14 10:45:00,33.28,33.3,33.19,33.19,440708.0,32.3488,32.3682,32.2613,32.2613,440708.0
2024-10-14 10:50:00,33.19,33.2,33.1,33.17,586408.0,32.2613,32.271,32.1738,32.2418,586408.0
2024-10-14 10:55:00,33.17,33.22,33.13,33.16,632284.0,32.2418,32.2904,32.203,32.2321,632284.0
2024-10-14 11:00:00,33.16,33.21,33.13,33.16,678932.0,32.2321,32.2807,32.203,32.2321,678932.0
2024-10-14 11:05:00,33.16,33.25,33.15,33.24,298556.0,32.2321,32.3196,32.2224,32.3099,298556.0
2024-10-14 11:10:00,33.25,33.25,33.17,33.2,417599.0,32.3196,32.3196,32.2418,32.271,417599.0
2024-10-14 11:15:00,33.19,33.28,33.17,33.18,570183.0,32.2613,32.3488,32.2418,32.2516,570183.0
2024-10-14 11:20:00,33.18,33.2,33.06,33.08,666909.0,32.2516,32.271,32.1349,32.1544,666909.0
2024-10-14 11:25:00,33.08,33.1,33.03,33.05,530906.0,32.1544,32.1738,32.1058,32.1252,530906.0
2024-10-14 11:30:00,33.05,33.09,32.99,33.05,807888.0,32.1252,32.1641,32.0669,32.1252,807888.0
2024-10-14 11:35:00,33.04,33.09,33.03,33.09,594480.0,32.1155,32.1641,32.1058,32.1641,594480.0
2024-10-14 11:40:00,33.09,33.09,32.99,33.01,466896.0,32.1641,32.1641,32.0669,32.0863,466896.0
2024-10-14 11:45:00,33.01,33.07,33.0,33.06,591570.0,32.0863,32.1446,32.0766,32.1349,591570.0
2024-10-14 11:50:00,33.05,33.1,33.05,33.07,386195.0,32.1252,32.1738,32.1252,32.1446,386195.0
2024-10-14 11:55:00,33.07,33.19,33.06,33.19,400388.0,32.1446,32.2613,32.1349,32.2613,400388.0
2024-10-14 12:00:00,33.19,33.21,33.17,33.17,332456.0,32.2613,32.2807,32.2418,32.2418,332456.0
2024-10-14 12:05:00,33.18,33.19,33.13,33.16,504732.0,32.2516,32.2613,32.203,32.2321,504732.0
2024-10-14 12:10:00,33.16,33.18,33.11,33.13,398632.0,32.2321,32.2516,32.1835,32.203,398632.0
2024-10-14 12:15:00,33.12,33.12,33.06,33.07,394188.0,32.1932,32.1932,32.1349,32.1446,394188.0
2024-10-14 12:20:00,33.07,33.08,33.02,33.06,715375.0,32.1446,32.1544,32.096,32.1349,715375.0
2024-10-14 12:25:00,33.06,33.1,33.05,33.08,417404.0,32.1349,32.1738,32.1252,32.1544,417404.0
2024-10-14 12:30:00,33.08,33.13,33.07,33.11,483842.0,32.1544,32.203,32.1446,32.1835,483842.0
2024-10-14 12:35:00,33.11,33.12,33.03,33.05,339041.0,32.1835,32.1932,32.1058,32.1252,339041.0
2024-10-14 12:40:00,33.05,33.1,33.03,33.08,220717.0,32.1252,32.1738,32.1058,32.1544,220717.0
2024-10-14 12:45:00,33.08,33.1,33.06,33.09,192220.0,32.1544,32.1738,32.1349,32.1641,192220.0
2024-10-14 12:50:00,33.09,33.1,33.06,33.1,447201.0,32.1641,32.1738,32.1349,32.1738,447201.0
2024-10-14 12:55:00,33.1,33.11,33.03,33.04,310296.0,32.1738,32.1835,32.1058,32.1155,310296.0
2024-10-14 13:00:00,33.04,33.06,33.0,33.02,409752.0,32.1155,32.1349,32.0766,32.096,409752.0
2024-10-14 13:05:00,33.02,33.02,32.95,32.95,525292.0,32.096,32.096,32.028,32.028,525292.0
2024-10-14 13:10:00,32.95,32.99,32.87,32.89,571480.0,32.028,32.0669,31.9502,31.9697,571480.0
2024-10-14 13:15:00,32.89,32.93,32.88,32.92,478885.0,31.9697,32.0086,31.96,31.9988,478885.0
2024-10-14 13:20:00,32.91,32.96,32.9,32.93,262919.0,31.9891,32.0377,31.9794,32.0086,262919.0
2024-10-14 13:25:00,32.92,32.98,32.91,32.93,266401.0,31.9988,32.0572,31.9891,32.0086,266401.0
2024-10-14 13:30:00,32.93,33.03,32.91,33.03,495905.0,32.0086,32.1058,31.9891,32.1058,495905.0
2024-10-14 13:35:00,33.03,33.07,33.02,33.03,479643.0,32.1058,32.1446,32.096,32.1058,479643.0
2024-10-14 13:40:00,33.02,33.03,32.97,32.98,323459.0,32.096,32.1058,32.0474,32.0572,323459.0
2024-10-14 13:45:00,32.98,33.02,32.94,32.98,395944.0,32.0572,32.096,32.0183,32.0572,395944.0
2024-10-14 13:50:00,32.98,33.0,32.95,32.96,355553.0,32.0572,32.0766,32.028,32.0377,355553.0
2024-10-14 13:55:00,32.97,32.99,32.94,32.95,375776.0,32.0474,32.0669,32.0183,32.028,375776.0
2024-10-14 14:00:00,32.95,32.97,32.93,32.95,484348.0,32.028,32.0474,32.0086,32.028,484348.0
2024-10-14 14:05:00,32.95,32.95,32.91,32.95,452334.0,32.028,32.028,31.9891,32.028,452334.0
2024-10-14 14:10:00,32.95,32.95,32.92,32.95,528781.0,32.028,32.028,31.9988,32.028,528781.0
2024-10-14 14:15:00,32.94,32.94,32.89,32.9,551958.0,32.0183,32.0183,31.9697,31.9794,551958.0
2024-10-14 14:20:00,32.9,32.9,32.85,32.88,568216.0,31.9794,31.9794,31.9308,31.96,568216.0
2024-10-14 14:25:00,32.88,32.91,32.87,32.88,673435.0,31.96,31.9891,31.9502,31.96,673435.0
2024-10-14 14:30:00,32.89,32.97,32.88,32.94,799814.0,31.9697,32.0474,31.96,32.0183,799814.0
2024-10-14 14:35:00,32.94,33.0,32.93,32.99,615296.0,32.0183,32.0766,32.0086,32.0669,615296.0
2024-10-14 14:40:00,32.98,32.99,32.96,32.98,467518.0,32.0572,32.0669,32.0377,32.0572,467518.0
2024-10-14 14:45:00,32.98,32.98,32.96,32.96,345535.0,32.0572,32.0572,32.0377,32.0377,345535.0
2024-10-14 14:50:00,32.97,32.97,32.92,32.93,624627.0,32.0474,32.0474,31.9988,32.0086,624627.0
2024-10-14 14:55:00,32.93,32.94,32.87,32.88,548200.0,32.0086,32.0183,31.9502,31.96,548200.0
2024-10-14 15:00:00,32.88,32.9,32.83,32.87,625953.0,31.96,31.9794,31.9114,31.9502,625953.0
2024-10-14 15:05:00,32.87,32.87,32.82,32.85,597710.0,31.9502,31.9502,31.9016,31.9308,597710.0
2024-10-14 15:10:00,32.84,32.87,32.81,32.82,719026.0,31.9211,31.9502,31.8919,31.9016,719026.0
2024-10-14 15:15:00,32.82,32.89,32.79,32.86,1006207.0,31.9016,31.9697,31.8725,31.9405,1006207.0
2024-10-14 15:20:00,32.86,32.86,32.81,32.86,1054604.0,31.9405,31.9405,31.8919,31.9405,1054604.0
2024-10-14 15:25:00,32.85,32.86,32.71,32.72,1008735.0,31.9308,31.9405,31.7947,31.8044,1008735.0
2024-10-14 15:30:00,32.72,32.8,32.71,32.77,1153121.0,31.8044,31.8822,31.7947,31.853,1153121.0
2024-10-14 15:35:00,32.78,32.81,32.7,32.71,873524.0,31.8628,31.8919,31.785,31.7947,873524.0
2024-10-14 15:40:00,32.71,32.77,32.7,32.73,1421714.0,31.7947,31.853,31.785,31.8142,1421714.0
2024-10-14 15:45:00,32.73,32.75,32.7,32.73,1212757.0,31.8142,31.8336,31.785,31.8142,1212757.0
2024-10-14 15:50:00,32.73,32.75,32.71,32.74,2355597.0,31.8142,31.8336,31.7947,31.8239,2355597.0
2024-10-14 15:55:00,32.73,32.79,32.71,32.75,6145238.0,31.8142,31.8725,31.7947,31.8336,6145238.0
2024-10-15 09:30:00,31.92,31.99,31.78,31.8,1831969.0,31.0268,31.0949,30.8907,30.9102,1831969.0
2024-10-15 09:35:00,31.8,31.91,31.73,31.79,1191756.0,30.9102,31.0171,30.8421,30.9005,1191756.0
2024-10-15 09:40:00,31.79,31.8,31.68,31.77,931855.0,30.9005,30.9102,30.7935,30.881,931855.0
2024-10-15 09:45:00,31.76,31.81,31.71,31.78,1043662.0,30.8713,30.9199,30.8227,30.8907,1043662.0
2024-10-15 09:50:00,31.78,31.88,31.78,31.85,1060703.0,30.8907,30.9879,30.8907,30.9588,1060703.0
2024-10-15 09:55:00,31.85,31.86,31.75,31.83,750221.0,30.9588,30.9685,30.8616,30.9393,750221.0
2024-10-15 10:00:00,31.83,31.83,31.71,31.77,896002.0,30.9393,30.9393,30.8227,30.881,896002.0
2024-10-15 10:05:00,31.77,31.82,31.71,31.82,515109.0,30.881,30.9296,30.8227,30.9296,515109.0
2024-10-15 10:10:00,31.81,31.85,31.76,31.8,839634.0,30.9199,30.9588,30.8713,30.9102,839634.0
2024-10-15 10:15:00,31.79,31.84,31.74,31.84,600786.0,30.9005,30.9491,30.8519,30.9491,600786.0
2024-10-15 10:20:00,31.83,31.86,31.67,31.69,1339980.0,30.9393,30.9685,30.7838,30.8033,1339980.0
2024-10-15 10:25:00,31.68,31.72,31.6,31.61,1280516.0,30.7935,30.8324,30.7158,30.7255,1280516.0
2024-10-15 10:30:00,31.6,31.64,31.51,31.53,1408525.0,30.7158,30.7547,30.6283,30.6477,1408525.0
2024-10-15 10:35:00,31.53,31.55,31.47,31.5,1848677.0,30.6477,30.6672,30.5894,30.6186,1848677.0
2024-10-15 10:40:00,31.5,31.54,31.43,31.48,2907343.0,30.6186,30.6575,30.5505,30.5991,2907343.0
2024-10-15 10:45:00,31.48,31.57,31.47,31.53,1668841.0,30.5991,30.6866,30.5894,30.6477,1668841.0
2024-10-15 10:50:00,31.52,31.59,31.51,31.56,916933.0,30.638,30.7061,30.6283,30.6769,916933.0
2024-10-15 10:55:00,31.56,31.59,31.5,31.51,789973.0,30.6769,30.7061,30.6186,30.6283,789973.0
2024-10-15 11:00:00,31.51,31.56,31.48,31.52,756518.0,30.6283,30.6769,30.5991,30.638,756518.0
2024-10-15 11:05:00,31.53,31.55,31.47,31.49,1144490.0,30.6477,30.6672,30.5894,30.6088,1144490.0
2024-10-15 11:10:00,31.48,31.5,31.4,31.43,1557316.0,30.5991,30.6186,30.5214,30.5505,1557316.0
2024-10-15 11:15:00,31.43,31.46,31.4,31.41,1132335.0,30.5505,30.5797,30.5214,30.5311,1132335.0
2024-10-15 11:20:00,31.41,31.44,31.3,31.31,1964812.0,30.5311,30.5602,30.4242,30.4339,1964812.0
2024-10-15 11:25:00,31.31,31.37,31.3,31.36,1577068.0,30.4339,30.4922,30.4242,30.4825,1577068.0
2024-10-15 11:30:00,31.35,31.45,31.34,31.42,1436915.0,30.4728,30.57,30.463,30.5408,1436915.0
2024-10-15 11:35:00,31.43,31.43,31.36,31.37,1435593.0,30.5505,30.5505,30.4825,30.4922,1435593.0
2024-10-15 11:40:00,31.37,31.4,31.31,31.37,1269952.0,30.4922,30.5214,30.4339,30.4922,1269952.0
2024-10-15 11:45:00,31.37,31.38,31.31,31.33,1235380.0,30.4922,30.5019,30.4339,30.4533,1235380.0
2024-10-15 11:50:00,31.32,31.33,31.27,31.31,799696.0,30.4436,30.4533,30.395,30.4339,799696.0
2024-10-15 11:55:00,31.31,31.31,31.24,31.28,810767.0,30.4339,30.4339,30.3658,30.4047,810767.0
2024-10-15 12:00:00,31.28,31.3,31.23,31.24,652779.0,30.4047,30.4242,30.3561,30.3658,652779.0
2024-10-15 12:05:00,31.23,31.34,31.22,31.34,596041.0,30.3561,30.463,30.3464,30.463,596041.0
2024-10-15 12:10:00,31.33,31.35,31.26,31.26,600985.0,30.4533,30.4728,30.3853,30.3853,600985.0
2024-10-15 12:15:00,31.26,31.3,31.21,31.29,406186.0,30.3853,30.4242,30.3367,30.4144,406186.0
2024-10-15 12:20:00,31.28,31.29,31.2,31.22,543340.0,30.4047,30.4144,30.327,30.3464,543340.0
2024-10-15 12:25:00,31.21,31.24,31.19,31.23,670103.0,30.3367,30.3658,30.3172,30.3561,670103.0
2024-10-15 12:30:00,31.23,31.26,31.2,31.25,561872.0,30.3561,30.3853,30.327,30.3756,561872.0
2024-10-15 12:35:00,31.26,31.31,31.25,31.29,590779.0,30.3853,30.4339,30.3756,30.4144,590779.0
2024-10-15 12:40:00,31.3,31.31,31.25,31.25,441972.0,30.4242,30.4339,30.3756,30.3756,441972.0
2024-10-15 12:45:00,31.26,31.29,31.22,31.29,605341.0,30.3853,30.4144,30.3464,30.4144,605341.0
2024-10-15 12:50:00,31.29,31.34,31.24,31.34,494635.0,30.4144,30.463,30.3658,30.463,494635.0
2024-10-15 12:55:00,31.34,31.39,31.31,31.36,520388.0,30.463,30.5116,30.4339,30.4825,520388.0
2024-10-15 13:00:00,31.36,31.37,31.3,31.31,492074.0,30.4825,30.4922,30.4242,30.4339,492074.0
2024-10-15 13:05:00,31.3,31.33,31.28,31.3,350786.0,30.4242,30.4533,30.4047,30.4242,350786.0
2024-10-15 13:10:00,31.3,31.32,31.26,31.32,417466.0,30.4242,30.4436,30.3853,30.4436,417466.0
2024-10-15 13:15:00,31.32,31.36,31.28,31.29,531849.0,30.4436,30.4825,30.4047,30.4144,531849.0
2024-10-15 13:20:00,31.29,31.34,31.28,31.3,436066.0,30.4144,30.463,30.4047,30.4242,436066.0
2024-10-15 13:25:00,31.3,31.3,31.23,31.26,410588.0,30.4242,30.4242,30.3561,30.3853,410588.0
2024-10-15 13:30:00,31.26,31.3,31.24,31.28,437672.0,30.3853,30.4242,30.3658,30.4047,437672.0
2024-10-15 13:35:00,31.28,31.28,31.23,31.25,395024.0,30.4047,30.4047,30.3561,30.3756,395024.0
2024-10-15 13:40:00,31.26,31.31,31.24,31.29,449604.0,30.3853,30.4339,30.3658,30.4144,449604.0
2024-10-15 13:45:00,31.28,31.29,31.25,31.26,464010.0,30.4047,30.4144,30.3756,30.3853,464010.0
2024-10-15 13:50:00,31.26,31.28,31.23,31.26,685087.0,30.3853,30.4047,30.3561,30.3853,685087.0
2024-10-15 13:55:00,31.25,31.26,31.23,31.24,501279.0,30.3756,30.3853,30.3561,30.3658,501279.0
2024-10-15 14:00:00,31.24,31.27,31.22,31.25,513448.0,30.3658,30.395,30.3464,30.3756,513448.0
2024-10-15 14:05:00,31.24,31.24,31.2,31.2,635549.0,30.3658,30.3658,30.327,30.327,635549.0
2024-10-15 14:10:00,31.2,31.21,31.13,31.14,808156.0,30.327,30.3367,30.2589,30.2686,808156.0
2024-10-15 14:15:00,31.13,31.21,31.11,31.18,733785.0,30.2589,30.3367,30.2395,30.3075,733785.0
2024-10-15 14:20:00,31.19,31.22,31.16,31.21,608919.0,30.3172,30.3464,30.2881,30.3367,608919.0
2024-10-15 14:25:00,31.21,31.22,31.16,31.16,499814.0,30.3367,30.3464,30.2881,30.2881,499814.0
2024-10-15 14:30:00,31.16,31.18,31.14,31.17,1048631.0,30.2881,30.3075,30.2686,30.2978,1048631.0
2024-10-15 14:35:00,31.17,31.18,31.13,31.16,922607.0,30.2978,30.3075,30.2589,30.2881,922607.0
2024-10-15 14:40:00,31.16,31.18,31.14,31.16,868573.0,30.2881,30.3075,30.2686,30.2881,868573.0
2024-10-15 14:45:00,31.16,31.16,31.1,31.11,676778.0,30.2881,30.2881,30.2298,30.2395,676778.0
2024-10-15 14:50:00,31.11,31.16,31.1,31.13,646992.0,30.2395,30.2881,30.2298,30.2589,646992.0
2024-10-15 14:55:00,31.12,31.14,31.08,31.09,451364.0,30.2492,30.2686,30.2103,30.22,451364.0
2024-10-15 15:00:00,31.1,31.13,31.07,31.1,538797.0,30.2298,30.2589,30.2006,30.2298,538797.0
2024-10-15 15:05:00,31.1,31.1,31.05,31.07,582876.0,30.2298,30.2298,30.1812,30.2006,582876.0
2024-10-15 15:10:00,31.08,31.09,31.04,31.04,874270.0,30.2103,30.22,30.1714,30.1714,874270.0
2024-10-15 15:15:00,31.04,31.09,31.0,31.02,1396768.0,30.1714,30.22,30.1326,30.152,1396768.0
2024-10-15 15:20:00,31.02,31.1,31.01,31.09,1460326.0,30.152,30.2298,30.1423,30.22,1460326.0
2024-10-15 15:25:00,31.09,31.09,31.06,31.07,1506527.0,30.22,30.22,30.1909,30.2006,1506527.0
2024-10-15 15:30:00,31.07,31.09,31.04,31.05,1520513.0,30.2006,30.22,30.1714,30.1812,1520513.0
2024-10-15 15:35:00,31.05,31.06,30.97,31.02,2530001.0,30.1812,30.1909,30.1034,30.152,2530001.0
2024-10-15 15:40:00,31.01,31.05,30.97,31.01,2479640.0,30.1423,30.1812,30.1034,30.1423,2479640.0
2024-10-15 15:45:00,31.01,31.13,30.99,31.13,3417501.0,30.1423,30.2589,30.1228,30.2589,3417501.0
2024-10-15 15:50:00,31.13,31.15,31.03,31.1,5705043.0,30.2589,30.2784,30.1617,30.2298,5705043.0
2024-10-15 15:55:00,31.1,31.15,31.01,31.12,11045163.0,30.2298,30.2784,30.1423,30.2492,11045163.0
2024-10-16 09:30:00,31.56,31.63,31.49,31.58,1810763.0,30.6769,30.7449,30.6088,30.6963,1810763.0
2024-10-16 09:35:00,31.57,31.63,31.52,31.63,1126400.0,30.6866,30.7449,30.638,30.7449,1126400.0
2024-10-16 09:40:00,31.62,31.68,31.6,31.64,977609.0,30.7352,30.7935,30.7158,30.7547,977609.0
2024-10-16 09:45:00,31.64,31.77,31.63,31.77,1034849.0,30.7547,30.881,30.7449,30.881,1034849.0
2024-10-16 09:50:00,31.77,31.77,31.62,31.64,927995.0,30.881,30.881,30.7352,30.7547,927995.0
2024-10-16 09:55:00,31.65,31.74,31.62,31.71,533620.0,30.7644,30.8519,30.7352,30.8227,533620.0
2024-10-16 10:00:00,31.71,31.74,31.67,31.73,614169.0,30.8227,30.8519,30.7838,30.8421,614169.0
2024-10-16 10:05:00,31.72,31.73,31.67,31.69,393143.0,30.8324,30.8421,30.7838,30.8033,393143.0
2024-10-16 10:10:00,31.69,31.7,31.64,31.69,351895.0,30.8033,30.813,30.7547,30.8033,351895.0
2024-10-16 10:15:00,31.7,31.72,31.61,31.64,390769.0,30.813,30.8324,30.7255,30.7547,390769.0
2024-10-16 10:20:00,31.65,31.75,31.65,31.73,341724.0,30.7644,30.8616,30.7644,30.8421,341724.0
2024-10-16 10:25:00,31.73,31.76,31.7,31.71,205932.0,30.8421,30.8713,30.813,30.8227,205932.0
2024-10-16 10:30:00,31.71,31.75,31.66,31.69,339448.0,30.8227,30.8616,30.7741,30.8033,339448.0
2024-10-16 10:35:00,31.69,31.71,31.67,31.67,206881.0,30.8033,30.8227,30.7838,30.7838,206881.0
2024-10-16 10:40:00,31.68,31.69,31.63,31.67,204314.0,30.7935,30.8033,30.7449,30.7838,204314.0
2024-10-16 10:45:00,31.67,31.74,31.66,31.74,360959.0,30.7838,30.8519,30.7741,30.8519,360959.0
2024-10-16 10:50:00,31.74,31.82,31.73,31.74,842022.0,30.8519,30.9296,30.8421,30.8519,842022.0
2024-10-16 10:55:00,31.75,31.83,31.73,31.82,272496.0,30.8616,30.9393,30.8421,30.9296,272496.0
2024-10-16 11:00:00,31.82,31.83,31.78,31.82,290267.0,30.9296,30.9393,30.8907,30.9296,290267.0
2024-10-16 11:05:00,31.82,31.83,31.75,31.79,278414.0,30.9296,30.9393,30.8616,30.9005,278414.0
2024-10-16 11:10:00,31.79,31.84,31.76,31.84,380202.0,30.9005,30.9491,30.8713,30.9491,380202.0
2024-10-16 11:15:00,31.85,31.88,31.83,31.84,422825.0,30.9588,30.9879,30.9393,30.9491,422825.0
2024-10-16 11:20:00,31.84,31.88,31.81,31.84,227642.0,30.9491,30.9879,30.9199,30.9491,227642.0
2024-10-16 11:25:00,31.85,31.87,31.82,31.87,285850.0,30.9588,30.9782,30.9296,30.9782,285850.0
2024-10-16 11:30:00,31.87,31.93,31.86,31.89,642433.0,30.9782,31.0365,30.9685,30.9977,642433.0
2024-10-16 11:35:00,31.89,31.93,31.86,31.91,360166.0,30.9977,31.0365,30.9685,31.0171,360166.0
2024-10-16 11:40:00,31.91,31.92,31.87,31.9,164688.0,31.0171,31.0268,30.9782,31.0074,164688.0
2024-10-16 11:45:00,31.9,31.9,31.83,31.85,258668.0,31.0074,31.0074,30.9393,30.9588,258668.0
2024-10-16 11:50:00,31.85,31.86,31.76,31.8,364938.0,30.9588,30.9685,30.8713,30.9102,364938.0
2024-10-16 11:55:00,31.8,31.81,31.75,31.75,259852.0,30.9102,30.9199,30.8616,30.8616,259852.0
2024-10-16 12:00:00,31.75,31.78,31.73,31.74,313996.0,30.8616,30.8907,30.8421,30.8519,313996.0
2024-10-16 12:05:00,31.75,31.75,31.7,31.73,295816.0,30.8616,30.8616,30.813,30.8421,295816.0
2024-10-16 12:10:00,31.73,31.76,31.71,31.75,133895.0,30.8421,30.8713,30.8227,30.8616,133895.0
2024-10-16 12:15:00,31.75,31.76,31.7,31.76,290829.0,30.8616,30.8713,30.813,30.8713,290829.0
2024-10-16 12:20:00,31.76,31.8,31.75,31.77,297553.0,30.8713,30.9102,30.8616,30.881,297553.0
2024-10-16 12:25:00,31.77,31.79,31.75,31.77,181782.0,30.881,30.9005,30.8616,30.881,181782.0
2024-10-16 12:30:00,31.77,31.79,31.75,31.77,168370.0,30.881,30.9005,30.8616,30.881,168370.0
2024-10-16 12:35:00,31.77,31.77,31.73,31.74,196786.0,30.881,30.881,30.8421,30.8519,196786.0
2024-10-16 12:40:00,31.74,31.76,31.73,31.75,151612.0,30.8519,30.8713,30.8421,30.8616,151612.0
2024-10-16 12:45:00,31.75,31.76,31.72,31.72,151354.0,30.8616,30.8713,30.8324,30.8324,151354.0
2024-10-16 12:50:00,31.71,31.74,31.71,31.74,175673.0,30.8227,30.8519,30.8227,30.8519,175673.0
2024-10-16 12:55:00,31.74,31.78,31.73,31.78,145987.0,30.8519,30.8907,30.8421,30.8907,145987.0
2024-10-16 13:00:00,31.78,31.78,31.75,31.78,155378.0,30.8907,30.8907,30.8616,30.8907,155378.0
2024-10-16 13:05:00,31.78,31.81,31.77,31.79,117423.0,30.8907,30.9199,30.881,30.9005,117423.0
2024-10-16 13:10:00,31.79,31.81,31.77,31.77,218802.0,30.9005,30.9199,30.881,30.881,218802.0
2024-10-16 13:15:00,31.78,31.79,31.77,31.79,163996.0,30.8907,30.9005,30.881,30.9005,163996.0
2024-10-16 13:20:00,31.79,31.85,31.79,31.85,1036190.0,30.9005,30.9588,30.9005,30.9588,1036190.0
2024-10-16 13:25:00,31.85,31.87,31.84,31.87,170449.0,30.9588,30.9782,30.9491,30.9782,170449.0
2024-10-16 13:30:00,31.87,31.87,31.83,31.84,117731.0,30.9782,30.9782,30.9393,30.9491,117731.0
2024-10-16 13:35:00,31.84,31.84,31.81,31.84,155578.0,30.9491,30.9491,30.9199,30.9491,155578.0
2024-10-16 13:40:00,31.84,31.84,31.82,31.83,195333.0,30.9491,30.9491,30.9296,30.9393,195333.0
2024-10-16 13:45:00,31.83,31.84,31.81,31.82,273933.0,30.9393,30.9491,30.9199,30.9296,273933.0
2024-10-16 13:50:00,31.82,31.83,31.8,31.83,181511.0,30.9296,30.9393,30.9102,30.9393,181511.0
2024-10-16 13:55:00,31.83,31.85,31.8,31.83,856112.0,30.9393,30.9588,30.9102,30.9393,856112.0
2024-10-16 14:00:00,31.84,31.84,31.78,31.8,250351.0,30.9491,30.9491,30.8907,30.9102,250351.0
2024-10-16 14:05:00,31.8,31.81,31.75,31.8,410412.0,30.9102,30.9199,30.8616,30.9102,410412.0
2024-10-16 14:10:00,31.8,31.82,31.79,31.81,242095.0,30.9102,30.9296,30.9005,30.9199,242095.0
2024-10-16 14:15:00,31.8,31.82,31.79,31.81,223996.0,30.9102,30.9296,30.9005,30.9199,223996.0
2024-10-16 14:20:00,31.81,31.85,31.8,31.83,210336.0,30.9199,30.9588,30.9102,30.9393,210336.0
2024-10-16 14:25:00,31.83,31.83,31.81,31.83,238888.0,30.9393,30.9393,30.9199,30.9393,238888.0
2024-10-16 14:30:00,31.83,31.83,31.8,31.81,441741.0,30.9393,30.9393,30.9102,30.9199,441741.0
2024-10-16 14:35:00,31.81,31.81,31.78,31.79,180560.0,30.9199,30.9199,30.8907,30.9005,180560.0
2024-10-16 14:40:00,31.79,31.8,31.75,31.79,469355.0,30.9005,30.9102,30.8616,30.9005,469355.0
2024-10-16 14:45:00,31.79,31.8,31.77,31.8,240109.0,30.9005,30.9102,30.881,30.9102,240109.0
2024-10-16 14:50:00,31.8,31.8,31.76,31.77,239057.0,30.9102,30.9102,30.8713,30.881,239057.0
2024-10-16 14:55:00,31.76,31.78,31.74,31.77,632267.0,30.8713,30.8907,30.8519,30.881,632267.0
2024-10-16 15:00:00,31.77,31.77,31.72,31.74,400430.0,30.881,30.881,30.8324,30.8519,400430.0
2024-10-16 15:05:00,31.74,31.74,31.72,31.74,304302.0,30.8519,30.8519,30.8324,30.8519,304302.0
2024-10-16 15:10:00,31.74,31.74,31.7,31.71,394849.0,30.8519,30.8519,30.813,30.8227,394849.0
2024-10-16 15:15:00,31.71,31.74,31.71,31.73,327804.0,30.8227,30.8519,30.8227,30.8421,327804.0
2024-10-16 15:20:00,31.73,31.75,31.7,31.71,483970.0,30.8421,30.8616,30.813,30.8227,483970.0
2024-10-16 15:25:00,31.71,31.74,31.71,31.73,317554.0,30.8227,30.8519,30.8227,30.8421,317554.0
2024-10-16 15:30:00,31.74,31.74,31.71,31.73,292000.0,30.8519,30.8519,30.8227,30.8421,292000.0
2024-10-16 15:35:00,31.73,31.73,31.68,31.68,520220.0,30.8421,30.8421,30.7935,30.7935,520220.0
2024-10-16 15:40:00,31.68,31.7,31.67,31.68,744924.0,30.7935,30.813,30.7838,30.7935,744924.0
2024-10-16 15:45:00,31.67,31.68,31.63,31.65,816674.0,30.7838,30.7935,30.7449,30.7644,816674.0
2024-10-16 15:50:00,31.65,31.67,31.63,31.66,1217780.0,30.7644,30.7838,30.7449,30.7741,1217780.0
2024-10-16 15:55:00,31.66,31.66,31.61,31.64,2704745.0,30.7741,30.7741,30.7255,30.7547,2704745.0
2024-10-17 09:30:00,31.03,31.05,30.89,30.96,1331359.0,30.1617,30.1812,30.0256,30.0937,1331359.0
2024-10-17 09:35:00,30.96,30.96,30.82,30.93,1600962.0,30.0937,30.0937,29.9576,30.0645,1600962.0
2024-10-17 09:40:00,30.92,30.97,30.84,30.86,1161687.0,30.0548,30.1034,29.977,29.9965,1161687.0
2024-10-17 09:45:00,30.86,30.91,30.76,30.77,835089.0,29.9965,30.0451,29.8993,29.909,835089.0
2024-10-17 09:50:00,30.77,30.8,30.72,30.78,889552.0,29.909,29.9382,29.8604,29.9187,889552.0
2024-10-17 09:55:00,30.78,30.79,30.71,30.75,585646.0,29.9187,29.9284,29.8507,29.8896,585646.0
2024-10-17 10:00:00,30.76,30.78,30.65,30.71,802989.0,29.8993,29.9187,29.7924,29.8507,802989.0
2024-10-17 10:05:00,30.7,30.74,30.66,30.73,953801.0,29.841,29.8798,29.8021,29.8701,953801.0
2024-10-17 10:10:00,30.73,30.76,30.69,30.74,661147.0,29.8701,29.8993,29.8312,29.8798,661147.0
2024-10-17 10:15:00,30.74,30.79,30.72,30.77,690115.0,29.8798,29.9284,29.8604,29.909,690115.0
2024-10-17 10:20:00,30.78,30.82,30.77,30.8,665678.0,29.9187,29.9576,29.909,29.9382,665678.0
2024-10-17 10:25:00,30.8,30.84,30.78,30.82,756447.0,29.9382,29.977,29.9187,29.9576,756447.0
2024-10-17 10:30:00,30.82,30.89,30.82,30.88,847429.0,29.9576,30.0256,29.9576,30.0159,847429.0
2024-10-17 10:35:00,30.88,30.9,30.86,30.89,359226.0,30.0159,30.0354,29.9965,30.0256,359226.0
2024-10-17 10:40:00,30.9,30.95,30.84,30.87,716098.0,30.0354,30.084,29.977,30.0062,716098.0
2024-10-17 10:45:00,30.87,31.0,30.85,30.92,1552200.0,30.0062,30.1326,29.9868,30.0548,1552200.0
2024-10-17 10:50:00,30.91,30.96,30.9,30.95,748527.0,30.0451,30.0937,30.0354,30.084,748527.0
2024-10-17 10:55:00,30.94,30.97,30.92,30.96,386446.0,30.0742,30.1034,30.0548,30.0937,386446.0
2024-10-17 11:00:00,30.96,30.96,30.83,30.85,932947.0,30.0937,30.0937,29.9673,29.9868,932947.0
2024-10-17 11:05:00,30.85,30.87,30.78,30.84,656831.0,29.9868,30.0062,29.9187,29.977,656831.0
2024-10-17 11:10:00,30.84,30.85,30.76,30.78,525759.0,29.977,29.9868,29.8993,29.9187,525759.0
2024-10-17 11:15:00,30.77,30.78,30.73,30.75,1096658.0,29.909,29.9187,29.8701,29.8896,1096658.0
2024-10-17 11:20:00,30.74,30.81,30.73,30.8,491006.0,29.8798,29.9479,29.8701,29.9382,491006.0
2024-10-17 11:25:00,30.8,30.86,30.79,30.86,687352.0,29.9382,29.9965,29.9284,29.9965,687352.0
2024-10-17 11:30:00,30.86,30.89,30.83,30.88,267142.0,29.9965,30.0256,29.9673,30.0159,267142.0
2024-10-17 11:35:00,30.88,30.88,30.82,30.87,369404.0,30.0159,30.0159,29.9576,30.0062,369404.0
2024-10-17 11:40:00,30.87,30.87,30.79,30.8,495292.0,30.0062,30.0062,29.9284,29.9382,495292.0
2024-10-17 11:45:00,30.81,30.83,30.78,30.8,696207.0,29.9479,29.9673,29.9187,29.9382,696207.0
2024-10-17 11:50:00,30.8,30.85,30.79,30.84,421578.0,29.9382,29.9868,29.9284,29.977,421578.0
2024-10-17 11:55:00,30.84,30.88,30.83,30.87,371613.0,29.977,30.0159,29.9673,30.0062,371613.0
2024-10-17 12:00:00,30.87,30.88,30.81,30.83,326134.0,30.0062,30.0159,29.9479,29.9673,326134.0
2024-10-17 12:05:00,30.83,30.88,30.82,30.88,277814.0,29.9673,30.0159,29.9576,30.0159,277814.0
2024-10-17 12:10:00,30.88,30.89,30.86,30.87,309809.0,30.0159,30.0256,29.9965,30.0062,309809.0
2024-10-17 12:15:00,30.87,30.89,30.86,30.88,322580.0,30.0062,30.0256,29.9965,30.0159,322580.0
2024-10-17 12:20:00,30.88,30.88,30.85,30.87,314793.0,30.0159,30.0159,29.9868,30.0062,314793.0
2024-10-17 12:25:00,30.87,30.87,30.84,30.86,325489.0,30.0062,30.0062,29.977,29.9965,325489.0
2024-10-17 12:30:00,30.86,30.87,30.83,30.85,306482.0,29.9965,30.0062,29.9673,29.9868,306482.0
2024-10-17 12:35:00,30.85,30.85,30.82,30.84,263347.0,29.9868,29.9868,29.9576,29.977,263347.0
2024-10-17 12:40:00,30.84,30.87,30.83,30.87,252257.0,29.977,30.0062,29.9673,30.0062,252257.0
2024-10-17 12:45:00,30.87,30.87,30.84,30.87,447587.0,30.0062,30.0062,29.977,30.0062,447587.0
2024-10-17 12:50:00,30.87,30.91,30.86,30.89,366698.0,30.0062,30.0451,29.9965,30.0256,366698.0
2024-10-17 12:55:00,30.89,30.89,30.86,30.88,251533.0,30.0256,30.0256,29.9965,30.0159,251533.0
2024-10-17 13:00:00,30.88,30.9,30.84,30.85,309201.0,30.0159,30.0354,29.977,29.9868,309201.0
2024-10-17 13:05:00,30.84,30.85,30.79,30.82,297111.0,29.977,29.9868,29.9284,29.9576,297111.0
2024-10-17 13:10:00,30.82,30.83,30.8,30.8,184095.0,29.9576,29.9673,29.9382,29.9382,184095.0
2024-10-17 13:15:00,30.8,30.81,30.78,30.8,266971.0,29.9382,29.9479,29.9187,29.9382,266971.0
2024-10-17 13:20:00,30.8,30.8,30.78,30.79,150988.0,29.9382,29.9382,29.9187,29.9284,150988.0
2024-10-17 13:25:00,30.79,30.79,30.76,30.78,223986.0,29.9284,29.9284,29.8993,29.9187,223986.0
2024-10-17 13:30:00,30.78,30.81,30.77,30.79,255027.0,29.9187,29.9479,29.909,29.9284,255027.0
2024-10-17 13:35:00,30.79,30.82,30.77,30.8,847769.0,29.9284,29.9576,29.909,29.9382,847769.0
2024-10-17 13:40:00,30.81,30.82,30.8,30.8,183542.0,29.9479,29.9576,29.9382,29.9382,183542.0
2024-10-17 13:45:00,30.8,30.82,30.79,30.8,481637.0,29.9382,29.9576,29.9284,29.9382,481637.0
2024-10-17 13:50:00,30.81,30.93,30.8,30.93,539072.0,29.9479,30.0645,29.9382,30.0645,539072.0
2024-10-17 13:55:00,30.93,30.96,30.92,30.93,486264.0,30.0645,30.0937,30.0548,30.0645,486264.0
2024-10-17 14:00:00,30.93,30.93,30.87,30.88,478180.0,30.0645,30.0645,30.0062,30.0159,478180.0
2024-10-17 14:05:00,30.88,30.89,30.86,30.87,338275.0,30.0159,30.0256,29.9965,30.0062,338275.0
2024-10-17 14:10:00,30.87,30.87,30.81,30.83,227590.0,30.0062,30.0062,29.9479,29.9673,227590.0
2024-10-17 14:15:00,30.83,30.83,30.8,30.82,320175.0,29.9673,29.9673,29.9382,29.9576,320175.0
2024-10-17 14:20:00,30.82,30.82,30.78,30.78,199256.0,29.9576,29.9576,29.9187,29.9187,199256.0
2024-10-17 14:25:00,30.78,30.79,30.77,30.78,367729.0,29.9187,29.9284,29.909,29.9187,367729.0
2024-10-17 14:30:00,30.78,30.79,30.77,30.79,430076.0,29.9187,29.9284,29.909,29.9284,430076.0
2024-10-17 14:35:00,30.78,30.79,30.76,30.78,513286.0,29.9187,29.9284,29.8993,29.9187,513286.0
2024-10-17 14:40:00,30.79,30.81,30.78,30.8,305030.0,29.9284,29.9479,29.9187,29.9382,305030.0
2024-10-17 14:45:00,30.8,30.83,30.79,30.8,461430.0,29.9382,29.9673,29.9284,29.9382,461430.0
2024-10-17 14:50:00,30.8,30.81,30.78,30.79,398412.0,29.9382,29.9479,29.9187,29.9284,398412.0
2024-10-17 14:55:00,30.79,30.79,30.75,30.76,408588.0,29.9284,29.9284,29.8896,29.8993,408588.0
2024-10-17 15:00:00,30.76,30.79,30.74,30.78,488848.0,29.8993,29.9284,29.8798,29.9187,488848.0
2024-10-17 15:05:00,30.78,30.81,30.76,30.81,553902.0,29.9187,29.9479,29.8993,29.9479,553902.0
2024-10-17 15:10:00,30.8,30.81,30.77,30.78,525030.0,29.9382,29.9479,29.909,29.9187,525030.0
2024-10-17 15:15:00,30.78,30.78,30.75,30.76,434281.0,29.9187,29.9187,29.8896,29.8993,434281.0
2024-10-17 15:20:00,30.77,30.77,30.73,30.76,790584.0,29.909,29.909,29.8701,29.8993,790584.0
2024-10-17 15:25:00,30.76,30.78,30.75,30.77,556620.0,29.8993,29.9187,29.8896,29.909,556620.0
2024-10-17 15:30:00,30.77,30.77,30.75,30.75,357684.0,29.909,29.909,29.8896,29.8896,357684.0
2024-10-17 15:35:00,30.76,30.78,30.75,30.78,947361.0,29.8993,29.9187,29.8896,29.9187,947361.0
2024-10-17 15:40:00,30.78,30.81,30.76,30.8,1098430.0,29.9187,29.9479,29.8993,29.9382,1098430.0
2024-10-17 15:45:00,30.8,30.8,30.78,30.8,987021.0,29.9382,29.9382,29.9187,29.9382,987021.0
2024-10-17 15:50:00,30.8,30.84,30.78,30.84,1966539.0,29.9382,29.977,29.9187,29.977,1966539.0
2024-10-17 15:55:00,30.84,30.86,30.82,30.86,4931400.0,29.977,29.9965,29.9576,29.9965,4931400.0
2024-10-18 09:30:00,32.45,32.47,32.21,32.3,3273117.0,31.542,31.5614,31.3087,31.3962,3273117.0
2024-10-18 09:35:00,32.29,32.39,32.25,32.26,2266737.0,31.3865,31.4837,31.3476,31.3573,2266737.0
2024-10-18 09:40:00,32.26,32.32,32.22,32.26,2294876.0,31.3573,31.4156,31.3184,31.3573,2294876.0
2024-10-18 09:45:00,32.26,32.26,32.09,32.09,2067648.0,31.3573,31.3573,31.1921,31.1921,2067648.0
2024-10-18 09:50:00,32.09,32.15,32.06,32.13,1672953.0,31.1921,31.2504,31.1629,31.2309,1672953.0
2024-10-18 09:55:00,32.13,32.2,32.11,32.16,1289598.0,31.2309,31.299,31.2115,31.2601,1289598.0
2024-10-18 10:00:00,32.15,32.24,32.13,32.18,870539.0,31.2504,31.3379,31.2309,31.2795,870539.0
2024-10-18 10:05:00,32.18,32.25,32.15,32.24,676309.0,31.2795,31.3476,31.2504,31.3379,676309.0
2024-10-18 10:10:00,32.25,32.25,32.14,32.15,662500.0,31.3476,31.3476,31.2407,31.2504,662500.0
2024-10-18 10:15:00,32.15,32.19,32.11,32.16,545381.0,31.2504,31.2893,31.2115,31.2601,545381.0
2024-10-18 10:20:00,32.16,32.23,32.15,32.19,526355.0,31.2601,31.3281,31.2504,31.2893,526355.0
2024-10-18 10:25:00,32.19,32.26,32.18,32.26,611210.0,31.2893,31.3573,31.2795,31.3573,611210.0
2024-10-18 10:30:00,32.26,32.32,32.2,32.2,996979.0,31.3573,31.4156,31.299,31.299,996979.0
2024-10-18 10:35:00,32.2,32.22,32.12,32.14,787000.0,31.299,31.3184,31.2212,31.2407,787000.0
2024-10-18 10:40:00,32.15,32.2,32.14,32.2,313608.0,31.2504,31.299,31.2407,31.299,313608.0
2024-10-18 10:45:00,32.2,32.27,32.19,32.25,654219.0,31.299,31.367,31.2893,31.3476,654219.0
2024-10-18 10:50:00,32.25,32.29,32.23,32.27,407855.0,31.3476,31.3865,31.3281,31.367,407855.0
2024-10-18 10:55:00,32.27,32.3,32.24,32.29,487446.0,31.367,31.3962,31.3379,31.3865,487446.0
2024-10-18 11:00:00,32.29,32.32,32.26,32.26,458495.0,31.3865,31.4156,31.3573,31.3573,458495.0
2024-10-18 11:05:00,32.26,32.28,32.23,32.27,540539.0,31.3573,31.3767,31.3281,31.367,540539.0
2024-10-18 11:10:00,32.27,32.29,32.26,32.27,390546.0,31.367,31.3865,31.3573,31.367,390546.0
2024-10-18 11:15:00,32.27,32.28,32.24,32.25,433882.0,31.367,31.3767,31.3379,31.3476,433882.0
2024-10-18 11:20:00,32.25,32.25,32.16,32.19,910244.0,31.3476,31.3476,31.2601,31.2893,910244.0
2024-10-18 11:25:00,32.19,32.23,32.16,32.2,655278.0,31.2893,31.3281,31.2601,31.299,655278.0
2024-10-18 11:30:00,32.2,32.22,32.18,32.22,434932.0,31.299,31.3184,31.2795,31.3184,434932.0
2024-10-18 11:35:00,32.22,32.22,32.18,32.22,522840.0,31.3184,31.3184,31.2795,31.3184,522840.0
2024-10-18 11:40:00,32.21,32.24,32.18,32.2,452511.0,31.3087,31.3379,31.2795,31.299,452511.0
2024-10-18 11:45:00,32.2,32.22,32.17,32.19,468186.0,31.299,31.3184,31.2698,31.2893,468186.0
2024-10-18 11:50:00,32.19,32.19,32.14,32.17,531379.0,31.2893,31.2893,31.2407,31.2698,531379.0
2024-10-18 11:55:00,32.16,32.18,32.11,32.11,494003.0,31.2601,31.2795,31.2115,31.2115,494003.0
2024-10-18 12:00:00,32.11,32.16,32.1,32.15,631918.0,31.2115,31.2601,31.2018,31.2504,631918.0
2024-10-18 12:05:00,32.15,32.17,32.13,32.13,410194.0,31.2504,31.2698,31.2309,31.2309,410194.0
2024-10-18 12:10:00,32.13,32.18,32.13,32.15,372997.0,31.2309,31.2795,31.2309,31.2504,372997.0
2024-10-18 12:15:00,32.14,32.22,32.14,32.22,443837.0,31.2407,31.3184,31.2407,31.3184,443837.0
2024-10-18 12:20:00,32.22,32.24,32.21,32.21,313371.0,31.3184,31.3379,31.3087,31.3087,313371.0
2024-10-18 12:25:00,32.22,32.23,32.2,32.22,365036.0,31.3184,31.3281,31.299,31.3184,365036.0
2024-10-18 12:30:00,32.23,32.24,32.2,32.2,375264.0,31.3281,31.3379,31.299,31.299,375264.0
2024-10-18 12:35:00,32.2,32.23,32.17,32.17,313696.0,31.299,31.3281,31.2698,31.2698,313696.0
2024-10-18 12:40:00,32.18,32.21,32.17,32.2,419962.0,31.2795,31.3087,31.2698,31.299,419962.0
2024-10-18 12:45:00,32.2,32.2,32.15,32.16,431413.0,31.299,31.299,31.2504,31.2601,431413.0
2024-10-18 12:50:00,32.16,32.2,32.16,32.2,229055.0,31.2601,31.299,31.2601,31.299,229055.0
2024-10-18 12:55:00,32.19,32.21,32.17,32.19,349066.0,31.2893,31.3087,31.2698,31.2893,349066.0
2024-10-18 13:00:00,32.19,32.19,32.15,32.19,752113.0,31.2893,31.2893,31.2504,31.2893,752113.0
2024-10-18 13:05:00,32.19,32.2,32.16,32.2,422826.0,31.2893,31.299,31.2601,31.299,422826.0
2024-10-18 13:10:00,32.19,32.21,32.19,32.2,169907.0,31.2893,31.3087,31.2893,31.299,169907.0
2024-10-18 13:15:00,32.2,32.22,32.19,32.22,317593.0,31.299,31.3184,31.2893,31.3184,317593.0
2024-10-18 13:20:00,32.22,32.23,32.21,32.22,265727.0,31.3184,31.3281,31.3087,31.3184,265727.0
2024-10-18 13:25:00,32.23,32.23,32.21,32.22,197259.0,31.3281,31.3281,31.3087,31.3184,197259.0
2024-10-18 13:30:00,32.21,32.23,32.19,32.22,414342.0,31.3087,31.3281,31.2893,31.3184,414342.0
2024-10-18 13:35:00,32.22,32.22,32.2,32.22,227875.0,31.3184,31.3184,31.299,31.3184,227875.0
2024-10-18 13:40:00,32.22,32.22,32.19,32.2,211177.0,31.3184,31.3184,31.2893,31.299,211177.0
2024-10-18 13:45:00,32.19,32.22,32.19,32.22,263875.0,31.2893,31.3184,31.2893,31.3184,263875.0
2024-10-18 13:50:00,32.22,32.25,32.21,32.23,444983.0,31.3184,31.3476,31.3087,31.3281,444983.0
2024-10-18 13:55:00,32.23,32.26,32.22,32.25,298718.0,31.3281,31.3573,31.3184,31.3476,298718.0
2024-10-18 14:00:00,32.26,32.27,32.21,32.23,849521.0,31.3573,31.367,31.3087,31.3281,849521.0
2024-10-18 14:05:00,32.23,32.25,32.22,32.23,467250.0,31.3281,31.3476,31.3184,31.3281,467250.0
2024-10-18 14:10:00,32.23,32.25,32.22,32.22,417697.0,31.3281,31.3476,31.3184,31.3184,417697.0
2024-10-18 14:15:00,32.23,32.23,32.21,32.21,356248.0,31.3281,31.3281,31.3087,31.3087,356248.0
2024-10-18 14:20:00,32.22,32.25,32.21,32.25,314522.0,31.3184,31.3476,31.3087,31.3476,314522.0
2024-10-18 14:25:00,32.24,32.27,32.23,32.26,369417.0,31.3379,31.367,31.3281,31.3573,369417.0
2024-10-18 14:30:00,32.25,32.27,32.24,32.25,404851.0,31.3476,31.367,31.3379,31.3476,404851.0
2024-10-18 14:35:00,32.25,32.26,32.23,32.26,422432.0,31.3476,31.3573,31.3281,31.3573,422432.0
2024-10-18 14:40:00,32.26,32.26,32.23,32.23,556892.0,31.3573,31.3573,31.3281,31.3281,556892.0
2024-10-18 14:45:00,32.23,32.26,32.22,32.24,537452.0,31.3281,31.3573,31.3184,31.3379,537452.0
2024-10-18 14:50:00,32.25,32.25,32.23,32.25,350613.0,31.3476,31.3476,31.3281,31.3476,350613.0
2024-10-18 14:55:00,32.25,32.25,32.23,32.25,763381.0,31.3476,31.3476,31.3281,31.3476,763381.0
2024-10-18 15:00:00,32.25,32.25,32.21,32.23,487073.0,31.3476,31.3476,31.3087,31.3281,487073.0
2024-10-18 15:05:00,32.23,32.26,32.23,32.26,411166.0,31.3281,31.3573,31.3281,31.3573,411166.0
2024-10-18 15:10:00,32.26,32.27,32.25,32.26,536913.0,31.3573,31.367,31.3476,31.3573,536913.0
2024-10-18 15:15:00,32.26,32.27,32.25,32.26,703789.0,31.3573,31.367,31.3476,31.3573,703789.0
2024-10-18 15:20:00,32.27,32.29,32.25,32.28,1279496.0,31.367,31.3865,31.3476,31.3767,1279496.0
2024-10-18 15:25:00,32.27,32.32,32.27,32.32,1121847.0,31.367,31.4156,31.367,31.4156,1121847.0
2024-10-18 15:30:00,32.32,32.32,32.26,32.27,1545849.0,31.4156,31.4156,31.3573,31.367,1545849.0
2024-10-18 15:35:00,32.27,32.28,32.21,32.22,1460372.0,31.367,31.3767,31.3087,31.3184,1460372.0
2024-10-18 15:40:00,32.22,32.22,32.19,32.21,2516207.0,31.3184,31.3184,31.2893,31.3087,2516207.0
2024-10-18 15:45:00,32.21,32.23,32.19,32.2,2000739.0,31.3087,31.3281,31.2893,31.299,2000739.0
2024-10-18 15:50:00,32.19,32.24,32.19,32.22,3496441.0,31.2893,31.3379,31.2893,31.3184,3496441.0
2024-10-18 15:55:00,32.22,32.22,32.18,32.2,5626319.0,31.3184,31.3184,31.2795,31.299,5626319.0
2024-10-21 09:30:00,31.68,31.85,31.67,31.79,805695.0,30.7935,30.9588,30.7838,30.9005,805695.0
2024-10-21 09:35:00,31.8,31.9,31.78,31.79,725944.0,30.9102,31.0074,30.8907,30.9005,725944.0
2024-10-21 09:40:00,31.79,31.84,31.78,31.8,622856.0,30.9005,30.9491,30.8907,30.9102,622856.0
2024-10-21 09:45:00,31.8,31.81,31.75,31.77,404756.0,30.9102,30.9199,30.8616,30.881,404756.0
2024-10-21 09:50:00,31.77,31.81,31.75,31.76,311455.0,30.881,30.9199,30.8616,30.8713,311455.0
2024-10-21 09:55:00,31.75,31.77,31.7,31.72,314097.0,30.8616,30.881,30.813,30.8324,314097.0
2024-10-21 10:00:00,31.73,31.8,31.71,31.76,300307.0,30.8421,30.9102,30.8227,30.8713,300307.0
2024-10-21 10:05:00,31.76,31.77,31.73,31.77,238822.0,30.8713,30.881,30.8421,30.881,238822.0
2024-10-21 10:10:00,31.76,31.76,31.68,31.7,416883.0,30.8713,30.8713,30.7935,30.813,416883.0
2024-10-21 10:15:00,31.7,31.73,31.69,31.72,210076.0,30.813,30.8421,30.8033,30.8324,210076.0
2024-10-21 10:20:00,31.71,31.73,31.67,31.7,247513.0,30.8227,30.8421,30.7838,30.813,247513.0
2024-10-21 10:25:00,31.69,31.71,31.67,31.69,218874.0,30.8033,30.8227,30.7838,30.8033,218874.0
2024-10-21 10:30:00,31.69,31.75,31.68,31.71,935318.0,30.8033,30.8616,30.7935,30.8227,935318.0
2024-10-21 10:35:00,31.72,31.74,31.69,31.69,365157.0,30.8324,30.8519,30.8033,30.8033,365157.0
2024-10-21 10:40:00,31.69,31.73,31.68,31.72,258492.0,30.8033,30.8421,30.7935,30.8324,258492.0
2024-10-21 10:45:00,31.72,31.73,31.67,31.67,167436.0,30.8324,30.8421,30.7838,30.7838,167436.0
2024-10-21 10:50:00,31.68,31.69,31.64,31.68,183973.0,30.7935,30.8033,30.7547,30.7935,183973.0
2024-10-21 10:55:00,31.68,31.71,31.67,31.69,176847.0,30.7935,30.8227,30.7838,30.8033,176847.0
2024-10-21 11:00:00,31.69,31.69,31.64,31.65,167581.0,30.8033,30.8033,30.7547,30.7644,167581.0
2024-10-21 11:05:00,31.65,31.65,31.58,31.6,382917.0,30.7644,30.7644,30.6963,30.7158,382917.0
2024-10-21 11:10:00,31.6,31.62,31.57,31.62,180574.0,30.7158,30.7352,30.6866,30.7352,180574.0
2024-10-21 11:15:00,31.62,31.63,31.59,31.59,290014.0,30.7352,30.7449,30.7061,30.7061,290014.0
2024-10-21 11:20:00,31.6,31.61,31.57,31.58,366267.0,30.7158,30.7255,30.6866,30.6963,366267.0
2024-10-21 11:25:00,31.58,31.58,31.52,31.52,292792.0,30.6963,30.6963,30.638,30.638,292792.0
2024-10-21 11:30:00,31.52,31.55,31.48,31.55,696276.0,30.638,30.6672,30.5991,30.6672,696276.0
2024-10-21 11:35:00,31.55,31.55,31.5,31.54,439638.0,30.6672,30.6672,30.6186,30.6575,439638.0
2024-10-21 11:40:00,31.53,31.55,31.51,31.55,267295.0,30.6477,30.6672,30.6283,30.6672,267295.0
2024-10-21 11:45:00,31.55,31.66,31.54,31.64,358217.0,30.6672,30.7741,30.6575,30.7547,358217.0
2024-10-21 11:50:00,31.64,31.67,31.62,31.63,298723.0,30.7547,30.7838,30.7352,30.7449,298723.0
2024-10-21 11:55:00,31.63,31.65,31.62,31.64,299617.0,30.7449,30.7644,30.7352,30.7547,299617.0
2024-10-21 12:00:00,31.64,31.65,31.61,31.62,221669.0,30.7547,30.7644,30.7255,30.7352,221669.0
2024-10-21 12:05:00,31.62,31.64,31.61,31.62,375593.0,30.7352,30.7547,30.7255,30.7352,375593.0
2024-10-21 12:10:00,31.62,31.62,31.59,31.61,164487.0,30.7352,30.7352,30.7061,30.7255,164487.0
2024-10-21 12:15:00,31.61,31.63,31.6,31.62,91465.0,30.7255,30.7449,30.7158,30.7352,91465.0
2024-10-21 12:20:00,31.62,31.62,31.6,31.62,256329.0,30.7352,30.7352,30.7158,30.7352,256329.0
2024-10-21 12:25:00,31.62,31.65,31.61,31.64,241368.0,30.7352,30.7644,30.7255,30.7547,241368.0
2024-10-21 12:30:00,31.64,31.65,31.62,31.64,213775.0,30.7547,30.7644,30.7352,30.7547,213775.0
2024-10-21 12:35:00,31.64,31.64,31.6,31.64,114737.0,30.7547,30.7547,30.7158,30.7547,114737.0
2024-10-21 12:40:00,31.63,31.64,31.62,31.64,78741.0,30.7449,30.7547,30.7352,30.7547,78741.0
2024-10-21 12:45:00,31.64,31.64,31.63,31.64,103171.0,30.7547,30.7547,30.7449,30.7547,103171.0
2024-10-21 12:50:00,31.64,31.68,31.63,31.67,236679.0,30.7547,30.7935,30.7449,30.7838,236679.0
2024-10-21 12:55:00,31.67,31.7,31.66,31.68,161028.0,30.7838,30.813,30.7741,30.7935,161028.0
2024-10-21 13:00:00,31.68,31.69,31.65,31.67,206192.0,30.7935,30.8033,30.7644,30.7838,206192.0
2024-10-21 13:05:00,31.67,31.68,31.65,31.67,239640.0,30.7838,30.7935,30.7644,30.7838,239640.0
2024-10-21 13:10:00,31.67,31.67,31.65,31.65,151611.0,30.7838,30.7838,30.7644,30.7644,151611.0
2024-10-21 13:15:00,31.66,31.67,31.61,31.61,190689.0,30.7741,30.7838,30.7255,30.7255,190689.0
2024-10-21 13:20:00,31.6,31.63,31.54,31.62,521202.0,30.7158,30.7449,30.6575,30.7352,521202.0
2024-10-21 13:25:00,31.62,31.63,31.6,31.62,171092.0,30.7352,30.7449,30.7158,30.7352,171092.0
2024-10-21 13:30:00,31.62,31.64,31.61,31.63,160048.0,30.7352,30.7547,30.7255,30.7449,160048.0
2024-10-21 13:35:00,31.64,31.64,31.62,31.64,262939.0,30.7547,30.7547,30.7352,30.7547,262939.0
2024-10-21 13:40:00,31.64,31.64,31.62,31.63,146351.0,30.7547,30.7547,30.7352,30.7449,146351.0
2024-10-21 13:45:00,31.62,31.65,31.62,31.65,174410.0,30.7352,30.7644,30.7352,30.7644,174410.0
2024-10-21 13:50:00,31.64,31.66,31.63,31.66,133240.0,30.7547,30.7741,30.7449,30.7741,133240.0
2024-10-21 13:55:00,31.66,31.66,31.64,31.66,280681.0,30.7741,30.7741,30.7547,30.7741,280681.0
2024-10-21 14:00:00,31.66,31.66,31.63,31.65,153437.0,30.7741,30.7741,30.7449,30.7644,153437.0
2024-10-21 14:05:00,31.65,31.65,31.62,31.63,219384.0,30.7644,30.7644,30.7352,30.7449,219384.0
2024-10-21 14:10:00,31.63,31.64,31.62,31.64,215951.0,30.7449,30.7547,30.7352,30.7547,215951.0
2024-10-21 14:15:00,31.63,31.65,31.63,31.65,118117.0,30.7449,30.7644,30.7449,30.7644,118117.0
2024-10-21 14:20:00,31.65,31.67,31.64,31.67,272073.0,30.7644,30.7838,30.7547,30.7838,272073.0
2024-10-21 14:25:00,31.67,31.67,31.65,31.65,107255.0,30.7838,30.7838,30.7644,30.7644,107255.0
2024-10-21 14:30:00,31.65,31.69,31.65,31.68,445321.0,30.7644,30.8033,30.7644,30.7935,445321.0
2024-10-21 14:35:00,31.68,31.69,31.67,31.69,596692.0,30.7935,30.8033,30.7838,30.8033,596692.0
2024-10-21 14:40:00,31.69,31.71,31.68,31.71,143972.0,30.8033,30.8227,30.7935,30.8227,143972.0
2024-10-21 14:45:00,31.71,31.73,31.7,31.71,268062.0,30.8227,30.8421,30.813,30.8227,268062.0
2024-10-21 14:50:00,31.71,31.72,31.68,31.68,246652.0,30.8227,30.8324,30.7935,30.7935,246652.0
2024-10-21 14:55:00,31.69,31.7,31.66,31.67,251463.0,30.8033,30.813,30.7741,30.7838,251463.0
2024-10-21 15:00:00,31.67,31.67,31.66,31.67,98690.0,30.7838,30.7838,30.7741,30.7838,98690.0
2024-10-21 15:05:00,31.67,31.68,31.66,31.67,259353.0,30.7838,30.7935,30.7741,30.7838,259353.0
2024-10-21 15:10:00,31.67,31.69,31.66,31.69,358832.0,30.7838,30.8033,30.7741,30.8033,358832.0
2024-10-21 15:15:00,31.69,31.69,31.68,31.68,185837.0,30.8033,30.8033,30.7935,30.7935,185837.0
2024-10-21 15:20:00,31.69,31.69,31.68,31.69,173939.0,30.8033,30.8033,30.7935,30.8033,173939.0
2024-10-21 15:25:00,31.68,31.69,31.67,31.68,285849.0,30.7935,30.8033,30.7838,30.7935,285849.0
2024-10-21 15:30:00,31.68,31.69,31.67,31.69,279370.0,30.7935,30.8033,30.7838,30.8033,279370.0
2024-10-21 15:35:00,31.69,31.69,31.68,31.69,247145.0,30.8033,30.8033,30.7935,30.8033,247145.0
2024-10-21 15:40:00,31.69,31.71,31.68,31.71,686805.0,30.8033,30.8227,30.7935,30.8227,686805.0
2024-10-21 15:45:00,31.71,31.73,31.71,31.73,451517.0,30.8227,30.8421,30.8227,30.8421,451517.0
2024-10-21 15:50:00,31.72,31.73,31.7,31.73,981527.0,30.8324,30.8421,30.813,30.8421,981527.0
2024-10-21 15:55:00,31.73,31.75,31.7,31.74,3014477.0,30.8421,30.8616,30.813,30.8519,3014477.0
2024-10-22 09:30:00,31.78,31.9,31.76,31.85,1119435.0,30.8907,31.0074,30.8713,30.9588,1119435.0
2024-10-22 09:35:00,31.84,31.85,31.77,31.84,442986.0,30.9491,30.9588,30.881,30.9491,442986.0
2024-10-22 09:40:00,31.84,31.86,31.8,31.83,448299.0,30.9491,30.9685,30.9102,30.9393,448299.0
2024-10-22 09:45:00,31.83,31.84,31.78,31.79,606226.0,30.9393,30.9491,30.8907,30.9005,606226.0
2024-10-22 09:50:00,31.8,31.86,31.78,31.86,162565.0,30.9102,30.9685,30.8907,30.9685,162565.0
2024-10-22 09:55:00,31.85,31.95,31.82,31.95,372425.0,30.9588,31.056,30.9296,31.056,372425.0
2024-10-22 10:00:00,31.95,32.11,31.95,32.07,2181140.0,31.056,31.2115,31.056,31.1726,2181140.0
2024-10-22 10:05:00,32.07,32.17,32.03,32.11,1354285.0,31.1726,31.2698,31.1337,31.2115,1354285.0
2024-10-22 10:10:00,32.11,32.17,32.08,32.16,992453.0,31.2115,31.2698,31.1823,31.2601,992453.0
2024-10-22 10:15:00,32.15,32.19,32.13,32.15,337812.0,31.2504,31.2893,31.2309,31.2504,337812.0
2024-10-22 10:20:00,32.14,32.14,32.06,32.09,261476.0,31.2407,31.2407,31.1629,31.1921,261476.0
2024-10-22 10:25:00,32.09,32.13,32.09,32.1,173018.0,31.1921,31.2309,31.1921,31.2018,173018.0
2024-10-22 10:30:00,32.1,32.2,32.1,32.19,371087.0,31.2018,31.299,31.2018,31.2893,371087.0
2024-10-22 10:35:00,32.19,32.22,32.16,32.2,326837.0,31.2893,31.3184,31.2601,31.299,326837.0
2024-10-22 10:40:00,32.21,32.26,32.2,32.22,352843.0,31.3087,31.3573,31.299,31.3184,352843.0
2024-10-22 10:45:00,32.22,32.24,32.19,32.21,204092.0,31.3184,31.3379,31.2893,31.3087,204092.0
2024-10-22 10:50:00,32.21,32.25,32.2,32.24,233595.0,31.3087,31.3476,31.299,31.3379,233595.0
2024-10-22 10:55:00,32.25,32.26,32.2,32.2,337511.0,31.3476,31.3573,31.299,31.299,337511.0
2024-10-22 11:00:00,32.2,32.21,32.15,32.16,317789.0,31.299,31.3087,31.2504,31.2601,317789.0
2024-10-22 11:05:00,32.16,32.17,32.13,32.15,285539.0,31.2601,31.2698,31.2309,31.2504,285539.0
2024-10-22 11:10:00,32.14,32.14,32.09,32.12,267729.0,31.2407,31.2407,31.1921,31.2212,267729.0
2024-10-22 11:15:00,32.12,32.14,32.06,32.08,241841.0,31.2212,31.2407,31.1629,31.1823,241841.0
2024-10-22 11:20:00,32.08,32.1,32.03,32.04,219891.0,31.1823,31.2018,31.1337,31.1435,219891.0
2024-10-22 11:25:00,32.04,32.05,32.0,32.0,258262.0,31.1435,31.1532,31.1046,31.1046,258262.0
2024-10-22 11:30:00,32.0,32.01,31.97,31.98,410900.0,31.1046,31.1143,31.0754,31.0851,410900.0
2024-10-22 11:35:00,31.98,31.99,31.92,31.94,486212.0,31.0851,31.0949,31.0268,31.0463,486212.0
2024-10-22 11:40:00,31.94,32.01,31.93,31.99,305613.0,31.0463,31.1143,31.0365,31.0949,305613.0
2024-10-22 11:45:00,31.99,32.06,31.99,32.05,199445.0,31.0949,31.1629,31.0949,31.1532,199445.0
2024-10-22 11:50:00,32.05,32.08,32.04,32.08,331363.0,31.1532,31.1823,31.1435,31.1823,331363.0
2024-10-22 11:55:00,32.08,32.08,32.04,32.05,161207.0,31.1823,31.1823,31.1435,31.1532,161207.0
2024-10-22 12:00:00,32.05,32.06,32.02,32.04,163672.0,31.1532,31.1629,31.124,31.1435,163672.0
2024-10-22 12:05:00,32.05,32.05,32.03,32.04,101655.0,31.1532,31.1532,31.1337,31.1435,101655.0
2024-10-22 12:10:00,32.04,32.06,32.0,32.02,290512.0,31.1435,31.1629,31.1046,31.124,290512.0
2024-10-22 12:15:00,32.01,32.03,32.0,32.02,141591.0,31.1143,31.1337,31.1046,31.124,141591.0
2024-10-22 12:20:00,32.02,32.03,32.0,32.02,141962.0,31.124,31.1337,31.1046,31.124,141962.0
2024-10-22 12:25:00,32.02,32.06,32.02,32.05,153224.0,31.124,31.1629,31.124,31.1532,153224.0
2024-10-22 12:30:00,32.05,32.07,32.04,32.06,115706.0,31.1532,31.1726,31.1435,31.1629,115706.0
2024-10-22 12:35:00,32.05,32.06,32.02,32.04,135856.0,31.1532,31.1629,31.124,31.1435,135856.0
2024-10-22 12:40:00,32.04,32.05,32.02,32.04,116175.0,31.1435,31.1532,31.124,31.1435,116175.0
2024-10-22 12:45:00,32.05,32.08,32.04,32.07,117057.0,31.1532,31.1823,31.1435,31.1726,117057.0
2024-10-22 12:50:00,32.07,32.11,32.07,32.11,161406.0,31.1726,31.2115,31.1726,31.2115,161406.0
2024-10-22 12:55:00,32.11,32.11,32.08,32.09,241713.0,31.2115,31.2115,31.1823,31.1921,241713.0
2024-10-22 13:00:00,32.08,32.09,32.07,32.08,127476.0,31.1823,31.1921,31.1726,31.1823,127476.0
2024-10-22 13:05:00,32.08,32.08,32.06,32.08,169265.0,31.1823,31.1823,31.1629,31.1823,169265.0
2024-10-22 13:10:00,32.08,32.09,32.05,32.08,389309.0,31.1823,31.1921,31.1532,31.1823,389309.0
2024-10-22 13:15:00,32.08,32.09,32.06,32.09,152481.0,31.1823,31.1921,31.1629,31.1921,152481.0
2024-10-22 13:20:00,32.09,32.11,32.07,32.09,133413.0,31.1921,31.2115,31.1726,31.1921,133413.0
2024-10-22 13:25:00,32.09,32.11,32.08,32.1,83270.0,31.1921,31.2115,31.1823,31.2018,83270.0
2024-10-22 13:30:00,32.11,32.11,32.1,32.11,52066.0,31.2115,31.2115,31.2018,31.2115,52066.0
2024-10-22 13:35:00,32.11,32.12,32.1,32.12,76713.0,31.2115,31.2212,31.2018,31.2212,76713.0
2024-10-22 13:40:00,32.12,32.13,32.09,32.09,179148.0,31.2212,31.2309,31.1921,31.1921,179148.0
2024-10-22 13:45:00,32.1,32.11,32.07,32.08,119890.0,31.2018,31.2115,31.1726,31.1823,119890.0
2024-10-22 13:50:00,32.08,32.1,32.06,32.09,294843.0,31.1823,31.2018,31.1629,31.1921,294843.0
2024-10-22 13:55:00,32.09,32.09,32.07,32.09,103924.0,31.1921,31.1921,31.1726,31.1921,103924.0
2024-10-22 14:00:00,32.09,32.09,32.07,32.08,153464.0,31.1921,31.1921,31.1726,31.1823,153464.0
2024-10-22 14:05:00,32.08,32.08,32.02,32.02,442395.0,31.1823,31.1823,31.124,31.124,442395.0
2024-10-22 14:10:00,32.02,32.04,32.01,32.02,299860.0,31.124,31.1435,31.1143,31.124,299860.0
2024-10-22 14:15:00,32.02,32.06,32.02,32.03,147225.0,31.124,31.1629,31.124,31.1337,147225.0
2024-10-22 14:20:00,32.04,32.06,32.01,32.05,131921.0,31.1435,31.1629,31.1143,31.1532,131921.0
2024-10-22 14:25:00,32.05,32.06,32.03,32.05,84972.0,31.1532,31.1629,31.1337,31.1532,84972.0
2024-10-22 14:30:00,32.06,32.06,32.03,32.04,102019.0,31.1629,31.1629,31.1337,31.1435,102019.0
2024-10-22 14:35:00,32.04,32.04,32.02,32.04,98100.0,31.1435,31.1435,31.124,31.1435,98100.0
2024-10-22 14:40:00,32.04,32.04,32.01,32.02,143703.0,31.1435,31.1435,31.1143,31.124,143703.0
2024-10-22 14:45:00,32.02,32.03,32.0,32.02,192410.0,31.124,31.1337,31.1046,31.124,192410.0
2024-10-22 14:50:00,32.02,32.04,32.01,32.02,230658.0,31.124,31.1435,31.1143,31.124,230658.0
2024-10-22 14:55:00,32.02,32.03,31.99,32.0,316560.0,31.124,31.1337,31.0949,31.1046,316560.0
2024-10-22 15:00:00,31.99,32.0,31.96,31.99,875781.0,31.0949,31.1046,31.0657,31.0949,875781.0
2024-10-22 15:05:00,31.99,32.02,31.98,32.02,196090.0,31.0949,31.124,31.0851,31.124,196090.0
2024-10-22 15:10:00,32.02,32.02,32.0,32.02,182909.0,31.124,31.124,31.1046,31.124,182909.0
2024-10-22 15:15:00,32.01,32.02,32.0,32.01,173308.0,31.1143,31.124,31.1046,31.1143,173308.0
2024-10-22 15:20:00,32.01,32.01,31.98,31.99,225098.0,31.1143,31.1143,31.0851,31.0949,225098.0
2024-10-22 15:25:00,31.99,32.02,31.98,32.02,258168.0,31.0949,31.124,31.0851,31.124,258168.0
2024-10-22 15:30:00,32.02,32.02,31.98,32.0,1162456.0,31.124,31.124,31.0851,31.1046,1162456.0
2024-10-22 15:35:00,32.0,32.01,31.99,32.01,182345.0,31.1046,31.1143,31.0949,31.1143,182345.0
2024-10-22 15:40:00,32.01,32.01,31.99,32.0,302609.0,31.1143,31.1143,31.0949,31.1046,302609.0
2024-10-22 15:45:00,32.01,32.06,32.0,32.02,721267.0,31.1143,31.1629,31.1046,31.124,721267.0
2024-10-22 15:50:00,32.02,32.03,31.98,32.02,2064081.0,31.124,31.1337,31.0851,31.124,2064081.0
2024-10-22 15:55:00,32.02,32.04,31.96,32.0,2369815.0,31.124,31.1435,31.0657,31.1046,2369815.0
2024-10-23 09:30:00,32.35,32.36,32.19,32.29,937786.0,31.4448,31.4545,31.2893,31.3865,937786.0
2024-10-23 09:35:00,32.29,32.33,32.27,32.29,722319.0,31.3865,31.4253,31.367,31.3865,722319.0
2024-10-23 09:40:00,32.3,32.32,32.23,32.25,336218.0,31.3962,31.4156,31.3281,31.3476,336218.0
2024-10-23 09:45:00,32.25,32.28,32.22,32.26,372678.0,31.3476,31.3767,31.3184,31.3573,372678.0
2024-10-23 09:50:00,32.27,32.33,32.22,32.32,442362.0,31.367,31.4253,31.3184,31.4156,442362.0
2024-10-23 09:55:00,32.32,32.37,32.28,32.28,318174.0,31.4156,31.4642,31.3767,31.3767,318174.0
2024-10-23 10:00:00,32.29,32.31,32.23,32.25,203281.0,31.3865,31.4059,31.3281,31.3476,203281.0
2024-10-23 10:05:00,32.25,32.26,32.18,32.2,354735.0,31.3476,31.3573,31.2795,31.299,354735.0
2024-10-23 10:10:00,32.2,32.25,32.16,32.24,337171.0,31.299,31.3476,31.2601,31.3379,337171.0
2024-10-23 10:15:00,32.23,32.26,32.21,32.23,654893.0,31.3281,31.3573,31.3087,31.3281,654893.0
2024-10-23 10:20:00,32.22,32.27,32.22,32.26,205676.0,31.3184,31.367,31.3184,31.3573,205676.0
2024-10-23 10:25:00,32.24,32.26,32.21,32.26,230892.0,31.3379,31.3573,31.3087,31.3573,230892.0
2024-10-23 10:30:00,32.26,32.27,32.19,32.2,444612.0,31.3573,31.367,31.2893,31.299,444612.0
2024-10-23 10:35:00,32.2,32.22,32.07,32.09,1675167.0,31.299,31.3184,31.1726,31.1921,1675167.0
2024-10-23 10:40:00,32.09,32.12,32.08,32.11,315558.0,31.1921,31.2212,31.1823,31.2115,315558.0
2024-10-23 10:45:00,32.12,32.12,32.05,32.09,653112.0,31.2212,31.2212,31.1532,31.1921,653112.0
2024-10-23 10:50:00,32.09,32.1,31.94,31.99,2303537.0,31.1921,31.2018,31.0463,31.0949,2303537.0
2024-10-23 10:55:00,31.99,32.05,31.98,32.04,440260.0,31.0949,31.1532,31.0851,31.1435,440260.0
2024-10-23 11:00:00,32.04,32.08,32.02,32.07,450171.0,31.1435,31.1823,31.124,31.1726,450171.0
2024-10-23 11:05:00,32.06,32.07,31.98,32.0,675256.0,31.1629,31.1726,31.0851,31.1046,675256.0
2024-10-23 11:10:00,32.0,32.01,31.95,31.97,521469.0,31.1046,31.1143,31.056,31.0754,521469.0
2024-10-23 11:15:00,31.97,31.99,31.93,31.93,461362.0,31.0754,31.0949,31.0365,31.0365,461362.0
2024-10-23 11:20:00,31.93,31.98,31.93,31.94,373557.0,31.0365,31.0851,31.0365,31.0463,373557.0
2024-10-23 11:25:00,31.94,31.98,31.93,31.96,386509.0,31.0463,31.0851,31.0365,31.0657,386509.0
2024-10-23 11:30:00,31.97,31.99,31.94,31.98,384034.0,31.0754,31.0949,31.0463,31.0851,384034.0
2024-10-23 11:35:00,31.98,32.01,31.96,31.98,549856.0,31.0851,31.1143,31.0657,31.0851,549856.0
2024-10-23 11:40:00,31.98,31.98,31.95,31.97,277626.0,31.0851,31.0851,31.056,31.0754,277626.0
2024-10-23 11:45:00,31.97,31.99,31.96,31.97,204244.0,31.0754,31.0949,31.0657,31.0754,204244.0
2024-10-23 11:50:00,31.97,32.0,31.96,31.96,349158.0,31.0754,31.1046,31.0657,31.0657,349158.0
2024-10-23 11:55:00,31.96,32.0,31.96,31.99,174332.0,31.0657,31.1046,31.0657,31.0949,174332.0
2024-10-23 12:00:00,31.99,31.99,31.94,31.96,232225.0,31.0949,31.0949,31.0463,31.0657,232225.0
2024-10-23 12:05:00,31.96,31.98,31.93,31.98,209313.0,31.0657,31.0851,31.0365,31.0851,209313.0
2024-10-23 12:10:00,31.97,32.0,31.96,31.99,123364.0,31.0754,31.1046,31.0657,31.0949,123364.0
2024-10-23 12:15:00,31.99,32.02,31.98,32.02,88673.0,31.0949,31.124,31.0851,31.124,88673.0
2024-10-23 12:20:00,32.02,32.03,32.01,32.01,72014.0,31.124,31.1337,31.1143,31.1143,72014.0
2024-10-23 12:25:00,32.01,32.02,31.98,31.99,288743.0,31.1143,31.124,31.0851,31.0949,288743.0
2024-10-23 12:30:00,31.99,32.01,31.98,32.0,378098.0,31.0949,31.1143,31.0851,31.1046,378098.0
2024-10-23 12:35:00,32.01,32.02,31.98,32.01,162240.0,31.1143,31.124,31.0851,31.1143,162240.0
2024-10-23 12:40:00,32.0,32.01,31.97,31.98,306563.0,31.1046,31.1143,31.0754,31.0851,306563.0
2024-10-23 12:45:00,31.97,32.01,31.97,32.0,112238.0,31.0754,31.1143,31.0754,31.1046,112238.0
2024-10-23 12:50:00,32.01,32.02,31.98,31.99,245538.0,31.1143,31.124,31.0851,31.0949,245538.0
2024-10-23 12:55:00,31.99,32.02,31.99,31.99,187078.0,31.0949,31.124,31.0949,31.0949,187078.0
2024-10-23 13:00:00,32.0,32.0,31.96,31.96,418436.0,31.1046,31.1046,31.0657,31.0657,418436.0
2024-10-23 13:05:00,31.96,31.97,31.94,31.95,179742.0,31.0657,31.0754,31.0463,31.056,179742.0
2024-10-23 13:10:00,31.95,31.95,31.91,31.91,288131.0,31.056,31.056,31.0171,31.0171,288131.0
2024-10-23 13:15:00,31.91,31.92,31.9,31.92,260398.0,31.0171,31.0268,31.0074,31.0268,260398.0
2024-10-23 13:20:00,31.91,31.92,31.9,31.91,138410.0,31.0171,31.0268,31.0074,31.0171,138410.0
2024-10-23 13:25:00,31.91,31.94,31.9,31.94,181607.0,31.0171,31.0463,31.0074,31.0463,181607.0
2024-10-23 13:30:00,31.93,31.93,31.9,31.91,227194.0,31.0365,31.0365,31.0074,31.0171,227194.0
2024-10-23 13:35:00,31.91,31.92,31.9,31.92,205311.0,31.0171,31.0268,31.0074,31.0268,205311.0
2024-10-23 13:40:00,31.92,31.92,31.89,31.9,349787.0,31.0268,31.0268,30.9977,31.0074,349787.0
2024-10-23 13:45:00,31.9,31.92,31.89,31.92,276416.0,31.0074,31.0268,30.9977,31.0268,276416.0
2024-10-23 13:50:00,31.91,31.92,31.89,31.9,222918.0,31.0171,31.0268,30.9977,31.0074,222918.0
2024-10-23 13:55:00,31.9,31.91,31.89,31.89,323104.0,31.0074,31.0171,30.9977,30.9977,323104.0
2024-10-23 14:00:00,31.9,31.91,31.87,31.87,369551.0,31.0074,31.0171,30.9782,30.9782,369551.0
2024-10-23 14:05:00,31.87,31.88,31.85,31.88,397338.0,30.9782,30.9879,30.9588,30.9879,397338.0
2024-10-23 14:10:00,31.87,31.88,31.84,31.87,195693.0,30.9782,30.9879,30.9491,30.9782,195693.0
2024-10-23 14:15:00,31.87,31.87,31.85,31.86,158674.0,30.9782,30.9782,30.9588,30.9685,158674.0
2024-10-23 14:20:00,31.86,31.91,31.85,31.9,214394.0,30.9685,31.0171,30.9588,31.0074,214394.0
2024-10-23 14:25:00,31.9,31.92,31.9,31.9,400431.0,31.0074,31.0268,31.0074,31.0074,400431.0
2024-10-23 14:30:00,31.91,31.94,31.9,31.93,312465.0,31.0171,31.0463,31.0074,31.0365,312465.0
2024-10-23 14:35:00,31.94,31.95,31.92,31.93,327871.0,31.0463,31.056,31.0268,31.0365,327871.0
2024-10-23 14:40:00,31.92,31.95,31.91,31.92,246234.0,31.0268,31.056,31.0171,31.0268,246234.0
2024-10-23 14:45:00,31.92,31.93,31.88,31.9,310694.0,31.0268,31.0365,30.9879,31.0074,310694.0
2024-10-23 14:50:00,31.9,31.92,31.89,31.9,103659.0,31.0074,31.0268,30.9977,31.0074,103659.0
2024-10-23 14:55:00,31.91,31.91,31.9,31.91,182262.0,31.0171,31.0171,31.0074,31.0171,182262.0
2024-10-23 15:00:00,31.9,31.9,31.86,31.87,242663.0,31.0074,31.0074,30.9685,30.9782,242663.0
2024-10-23 15:05:00,31.86,31.87,31.85,31.86,223830.0,30.9685,30.9782,30.9588,30.9685,223830.0
2024-10-23 15:10:00,31.86,31.88,31.85,31.86,390404.0,30.9685,30.9879,30.9588,30.9685,390404.0
2024-10-23 15:15:00,31.86,31.87,31.85,31.86,231609.0,30.9685,30.9782,30.9588,30.9685,231609.0
2024-10-23 15:20:00,31.86,31.9,31.85,31.89,224025.0,30.9685,31.0074,30.9588,30.9977,224025.0
2024-10-23 15:25:00,31.89,31.9,31.87,31.9,393693.0,30.9977,31.0074,30.9782,31.0074,393693.0
2024-10-23 15:30:00,31.89,31.9,31.88,31.89,144877.0,30.9977,31.0074,30.9879,30.9977,144877.0
2024-10-23 15:35:00,31.89,31.91,31.88,31.91,181380.0,30.9977,31.0171,30.9879,31.0171,181380.0
2024-10-23 15:40:00,31.92,31.93,31.9,31.93,264786.0,31.0268,31.0365,31.0074,31.0365,264786.0
2024-10-23 15:45:00,31.93,31.93,31.9,31.91,420591.0,31.0365,31.0365,31.0074,31.0171,420591.0
2024-10-23 15:50:00,31.92,31.92,31.89,31.91,815190.0,31.0268,31.0268,30.9977,31.0171,815190.0
2024-10-23 15:55:00,31.92,31.93,31.91,31.93,1344516.0,31.0268,31.0365,31.0171,31.0365,1344516.0
2024-10-24 09:30:00,31.8,31.92,31.79,31.82,1020930.0,30.9102,31.0268,30.9005,30.9296,1020930.0
2024-10-24 09:35:00,31.81,31.85,31.71,31.75,950081.0,30.9199,30.9588,30.8227,30.8616,950081.0
2024-10-24 09:40:00,31.75,31.82,31.72,31.81,439672.0,30.8616,30.9296,30.8324,30.9199,439672.0
2024-10-24 09:45:00,31.81,31.81,31.68,31.68,2693974.0,30.9199,30.9199,30.7935,30.7935,2693974.0
2024-10-24 09:50:00,31.68,31.69,31.59,31.64,774481.0,30.7935,30.8033,30.7061,30.7547,774481.0
2024-10-24 09:55:00,31.64,31.64,31.57,31.59,290704.0,30.7547,30.7547,30.6866,30.7061,290704.0
2024-10-24 10:00:00,31.59,31.61,31.54,31.56,360923.0,30.7061,30.7255,30.6575,30.6769,360923.0
2024-10-24 10:05:00,31.56,31.62,31.56,31.59,694497.0,30.6769,30.7352,30.6769,30.7061,694497.0
2024-10-24 10:10:00,31.59,31.61,31.55,31.57,283014.0,30.7061,30.7255,30.6672,30.6866,283014.0
2024-10-24 10:15:00,31.56,31.6,31.55,31.6,387433.0,30.6769,30.7158,30.6672,30.7158,387433.0
2024-10-24 10:20:00,31.6,31.63,31.58,31.62,140781.0,30.7158,30.7449,30.6963,30.7352,140781.0
2024-10-24 10:25:00,31.62,31.64,31.57,31.58,165074.0,30.7352,30.7547,30.6866,30.6963,165074.0
2024-10-24 10:30:00,31.58,31.6,31.49,31.5,1009524.0,30.6963,30.7158,30.6088,30.6186,1009524.0
2024-10-24 10:35:00,31.49,31.55,31.47,31.54,688275.0,30.6088,30.6672,30.5894,30.6575,688275.0
2024-10-24 10:40:00,31.54,31.54,31.49,31.5,218770.0,30.6575,30.6575,30.6088,30.6186,218770.0
2024-10-24 10:45:00,31.5,31.51,31.46,31.51,827331.0,30.6186,30.6283,30.5797,30.6283,827331.0
2024-10-24 10:50:00,31.51,31.54,31.5,31.52,185132.0,30.6283,30.6575,30.6186,30.638,185132.0
2024-10-24 10:55:00,31.52,31.56,31.51,31.56,106837.0,30.638,30.6769,30.6283,30.6769,106837.0
2024-10-24 11:00:00,31.56,31.6,31.55,31.59,271303.0,30.6769,30.7158,30.6672,30.7061,271303.0
2024-10-24 11:05:00,31.59,31.59,31.56,31.58,162487.0,30.7061,30.7061,30.6769,30.6963,162487.0
2024-10-24 11:10:00,31.59,31.63,31.59,31.62,203949.0,30.7061,30.7449,30.7061,30.7352,203949.0
2024-10-24 11:15:00,31.63,31.63,31.6,31.62,332124.0,30.7449,30.7449,30.7158,30.7352,332124.0
2024-10-24 11:20:00,31.62,31.64,31.6,31.61,109551.0,30.7352,30.7547,30.7158,30.7255,109551.0
2024-10-24 11:25:00,31.61,31.65,31.61,31.62,178108.0,30.7255,30.7644,30.7255,30.7352,178108.0
2024-10-24 11:30:00,31.61,31.62,31.55,31.57,202442.0,30.7255,30.7352,30.6672,30.6866,202442.0
2024-10-24 11:35:00,31.57,31.58,31.55,31.57,199040.0,30.6866,30.6963,30.6672,30.6866,199040.0
2024-10-24 11:40:00,31.58,31.61,31.57,31.6,170274.0,30.6963,30.7255,30.6866,30.7158,170274.0
2024-10-24 11:45:00,31.6,31.62,31.56,31.57,153178.0,30.7158,30.7352,30.6769,30.6866,153178.0
2024-10-24 11:50:00,31.57,31.62,31.56,31.61,129064.0,30.6866,30.7352,30.6769,30.7255,129064.0
2024-10-24 11:55:00,31.62,31.67,31.61,31.65,168710.0,30.7352,30.7838,30.7255,30.7644,168710.0
2024-10-24 12:00:00,31.66,31.66,31.62,31.65,340930.0,30.7741,30.7741,30.7352,30.7644,340930.0
2024-10-24 12:05:00,31.64,31.65,31.58,31.59,180797.0,30.7547,30.7644,30.6963,30.7061,180797.0
2024-10-24 12:10:00,31.59,31.6,31.56,31.57,326859.0,30.7061,30.7158,30.6769,30.6866,326859.0
2024-10-24 12:15:00,31.57,31.57,31.55,31.57,160102.0,30.6866,30.6866,30.6672,30.6866,160102.0
2024-10-24 12:20:00,31.57,31.58,31.55,31.58,131322.0,30.6866,30.6963,30.6672,30.6963,131322.0
2024-10-24 12:25:00,31.58,31.6,31.57,31.59,149219.0,30.6963,30.7158,30.6866,30.7061,149219.0
2024-10-24 12:30:00,31.58,31.63,31.58,31.63,120663.0,30.6963,30.7449,30.6963,30.7449,120663.0
2024-10-24 12:35:00,31.62,31.63,31.6,31.62,201666.0,30.7352,30.7449,30.7158,30.7352,201666.0
2024-10-24 12:40:00,31.62,31.64,31.61,31.64,244985.0,30.7352,30.7547,30.7255,30.7547,244985.0
2024-10-24 12:45:00,31.64,31.64,31.63,31.64,37950.0,30.7547,30.7547,30.7449,30.7547,37950.0
2024-10-24 12:50:00,31.64,31.64,31.62,31.62,208221.0,30.7547,30.7547,30.7352,30.7352,208221.0
2024-10-24 12:55:00,31.63,31.64,31.6,31.61,136632.0,30.7449,30.7547,30.7158,30.7255,136632.0
2024-10-24 13:00:00,31.6,31.64,31.6,31.64,129759.0,30.7158,30.7547,30.7158,30.7547,129759.0
2024-10-24 13:05:00,31.64,31.66,31.63,31.64,131337.0,30.7547,30.7741,30.7449,30.7547,131337.0
2024-10-24 13:10:00,31.65,31.66,31.63,31.65,114618.0,30.7644,30.7741,30.7449,30.7644,114618.0
2024-10-24 13:15:00,31.64,31.65,31.62,31.64,262601.0,30.7547,30.7644,30.7352,30.7547,262601.0
2024-10-24 13:20:00,31.64,31.64,31.62,31.63,181673.0,30.7547,30.7547,30.7352,30.7449,181673.0
2024-10-24 13:25:00,31.63,31.66,31.62,31.66,247467.0,30.7449,30.7741,30.7352,30.7741,247467.0
2024-10-24 13:30:00,31.66,31.66,31.63,31.65,138199.0,30.7741,30.7741,30.7449,30.7644,138199.0
2024-10-24 13:35:00,31.65,31.69,31.64,31.69,149884.0,30.7644,30.8033,30.7547,30.8033,149884.0
2024-10-24 13:40:00,31.69,31.71,31.69,31.7,275231.0,30.8033,30.8227,30.8033,30.813,275231.0
2024-10-24 13:45:00,31.7,31.7,31.66,31.67,246439.0,30.813,30.813,30.7741,30.7838,246439.0
2024-10-24 13:50:00,31.68,31.7,31.66,31.68,159567.0,30.7935,30.813,30.7741,30.7935,159567.0
2024-10-24 13:55:00,31.68,31.68,31.63,31.64,159530.0,30.7935,30.7935,30.7449,30.7547,159530.0
2024-10-24 14:00:00,31.64,31.64,31.62,31.64,119745.0,30.7547,30.7547,30.7352,30.7547,119745.0
2024-10-24 14:05:00,31.63,31.64,31.63,31.64,103994.0,30.7449,30.7547,30.7449,30.7547,103994.0
2024-10-24 14:10:00,31.64,31.66,31.63,31.66,134711.0,30.7547,30.7741,30.7449,30.7741,134711.0
2024-10-24 14:15:00,31.66,31.67,31.65,31.66,174183.0,30.7741,30.7838,30.7644,30.7741,174183.0
2024-10-24 14:20:00,31.66,31.68,31.66,31.67,288609.0,30.7741,30.7935,30.7741,30.7838,288609.0
2024-10-24 14:25:00,31.67,31.67,31.65,31.66,207032.0,30.7838,30.7838,30.7644,30.7741,207032.0
2024-10-24 14:30:00,31.66,31.67,31.65,31.67,138147.0,30.7741,30.7838,30.7644,30.7838,138147.0
2024-10-24 14:35:00,31.67,31.68,31.65,31.67,141549.0,30.7838,30.7935,30.7644,30.7838,141549.0
2024-10-24 14:40:00,31.66,31.68,31.66,31.68,137996.0,30.7741,30.7935,30.7741,30.7935,137996.0
2024-10-24 14:45:00,31.68,31.68,31.65,31.66,547807.0,30.7935,30.7935,30.7644,30.7741,547807.0
2024-10-24 14:50:00,31.66,31.68,31.66,31.68,185239.0,30.7741,30.7935,30.7741,30.7935,185239.0
2024-10-24 14:55:00,31.68,31.69,31.66,31.69,212898.0,30.7935,30.8033,30.7741,30.8033,212898.0
2024-10-24 15:00:00,31.69,31.69,31.66,31.68,261575.0,30.8033,30.8033,30.7741,30.7935,261575.0
2024-10-24 15:05:00,31.68,31.69,31.67,31.69,194818.0,30.7935,30.8033,30.7838,30.8033,194818.0
2024-10-24 15:10:00,31.69,31.7,31.68,31.69,905305.0,30.8033,30.813,30.7935,30.8033,905305.0
2024-10-24 15:15:00,31.69,31.71,31.68,31.71,212873.0,30.8033,30.8227,30.7935,30.8227,212873.0
2024-10-24 15:20:00,31.71,31.72,31.7,31.71,343117.0,30.8227,30.8324,30.813,30.8227,343117.0
2024-10-24 15:25:00,31.71,31.72,31.7,31.7,187522.0,30.8227,30.8324,30.813,30.813,187522.0
2024-10-24 15:30:00,31.7,31.72,31.69,31.71,240314.0,30.813,30.8324,30.8033,30.8227,240314.0
2024-10-24 15:35:00,31.71,31.74,31.71,31.73,299025.0,30.8227,30.8519,30.8227,30.8421,299025.0
2024-10-24 15:40:00,31.73,31.74,31.69,31.71,431435.0,30.8421,30.8519,30.8033,30.8227,431435.0
2024-10-24 15:45:00,31.71,31.72,31.7,31.71,388688.0,30.8227,30.8324,30.813,30.8227,388688.0
2024-10-24 15:50:00,31.71,31.74,31.7,31.74,987313.0,30.8227,30.8519,30.813,30.8519,987313.0
2024-10-24 15:55:00,31.74,31.74,31.71,31.74,1612330.0,30.8519,30.8519,30.8227,30.8519,1612330.0
2024-10-25 09:30:00,32.0,32.02,31.82,31.88,2014044.0,31.1046,31.124,30.9296,30.9879,2014044.0
2024-10-25 09:35:00,31.88,31.89,31.8,31.88,393665.0,30.9879,30.9977,30.9102,30.9879,393665.0
2024-10-25 09:40:00,31.87,31.88,31.8,31.82,499650.0,30.9782,30.9879,30.9102,30.9296,499650.0
2024-10-25 09:45:00,31.81,31.89,31.76,31.88,621732.0,30.9199,30.9977,30.8713,30.9879,621732.0
2024-10-25 09:50:00,31.88,31.89,31.83,31.87,368357.0,30.9879,30.9977,30.9393,30.9782,368357.0
2024-10-25 09:55:00,31.86,31.9,31.85,31.89,229320.0,30.9685,31.0074,30.9588,30.9977,229320.0
2024-10-25 10:00:00,31.9,31.96,31.87,31.9,852549.0,31.0074,31.0657,30.9782,31.0074,852549.0
2024-10-25 10:05:00,31.91,31.95,31.88,31.92,308037.0,31.0171,31.056,30.9879,31.0268,308037.0
2024-10-25 10:10:00,31.92,32.0,31.91,32.0,162527.0,31.0268,31.1046,31.0171,31.1046,162527.0
2024-10-25 10:15:00,32.0,32.04,31.99,32.03,423114.0,31.1046,31.1435,31.0949,31.1337,423114.0
2024-10-25 10:20:00,32.02,32.1,32.0,32.05,499322.0,31.124,31.2018,31.1046,31.1532,499322.0
2024-10-25 10:25:00,32.04,32.06,32.02,32.05,600058.0,31.1435,31.1629,31.124,31.1532,600058.0
2024-10-25 10:30:00,32.05,32.06,31.96,31.98,496373.0,31.1532,31.1629,31.0657,31.0851,496373.0
2024-10-25 10:35:00,31.98,32.03,31.98,32.01,294409.0,31.0851,31.1337,31.0851,31.1143,294409.0
2024-10-25 10:40:00,32.02,32.04,31.97,31.98,274286.0,31.124,31.1435,31.0754,31.0851,274286.0
2024-10-25 10:45:00,31.98,32.0,31.95,31.97,271049.0,31.0851,31.1046,31.056,31.0754,271049.0
2024-10-25 10:50:00,31.98,32.01,31.95,31.98,314450.0,31.0851,31.1143,31.056,31.0851,314450.0
2024-10-25 10:55:00,31.99,32.0,31.94,31.96,666485.0,31.0949,31.1046,31.0463,31.0657,666485.0
2024-10-25 11:00:00,31.96,31.97,31.9,31.92,561164.0,31.0657,31.0754,31.0074,31.0268,561164.0
2024-10-25 11:05:00,31.93,31.95,31.9,31.94,272534.0,31.0365,31.056,31.0074,31.0463,272534.0
2024-10-25 11:10:00,31.93,31.94,31.86,31.88,559720.0,31.0365,31.0463,30.9685,30.9879,559720.0
2024-10-25 11:15:00,31.87,31.93,31.85,31.89,537283.0,30.9782,31.0365,30.9588,30.9977,537283.0
2024-10-25 11:20:00,31.88,31.89,31.8,31.83,920222.0,30.9879,30.9977,30.9102,30.9393,920222.0
2024-10-25 11:25:00,31.83,31.88,31.79,31.8,720769.0,30.9393,30.9879,30.9005,30.9102,720769.0
2024-10-25 11:30:00,31.81,31.85,31.8,31.84,344249.0,30.9199,30.9588,30.9102,30.9491,344249.0
2024-10-25 11:35:00,31.83,31.85,31.79,31.81,290655.0,30.9393,30.9588,30.9005,30.9199,290655.0
2024-10-25 11:40:00,31.82,31.84,31.78,31.8,262069.0,30.9296,30.9491,30.8907,30.9102,262069.0
2024-10-25 11:45:00,31.8,31.84,31.79,31.82,211541.0,30.9102,30.9491,30.9005,30.9296,211541.0
2024-10-25 11:50:00,31.82,31.83,31.8,31.82,189861.0,30.9296,30.9393,30.9102,30.9296,189861.0
2024-10-25 11:55:00,31.81,31.85,31.8,31.85,185626.0,30.9199,30.9588,30.9102,30.9588,185626.0
2024-10-25 12:00:00,31.84,31.84,31.82,31.82,64526.0,30.9491,30.9491,30.9296,30.9296,64526.0
2024-10-25 12:05:00,31.83,31.85,31.8,31.85,106133.0,30.9393,30.9588,30.9102,30.9588,106133.0
2024-10-25 12:10:00,31.85,31.85,31.83,31.84,58339.0,30.9588,30.9588,30.9393,30.9491,58339.0
2024-10-25 12:15:00,31.83,31.84,31.8,31.8,192767.0,30.9393,30.9491,30.9102,30.9102,192767.0
2024-10-25 12:20:00,31.8,31.81,31.77,31.81,148267.0,30.9102,30.9199,30.881,30.9199,148267.0
2024-10-25 12:25:00,31.81,31.82,31.8,31.82,145502.0,30.9199,30.9296,30.9102,30.9296,145502.0
2024-10-25 12:30:00,31.81,31.82,31.77,31.81,132107.0,30.9199,30.9296,30.881,30.9199,132107.0
2024-10-25 12:35:00,31.81,31.83,31.8,31.81,93897.0,30.9199,30.9393,30.9102,30.9199,93897.0
2024-10-25 12:40:00,31.8,31.81,31.78,31.81,117923.0,30.9102,30.9199,30.8907,30.9199,117923.0
2024-10-25 12:45:00,31.81,31.82,31.8,31.82,63948.0,30.9199,30.9296,30.9102,30.9296,63948.0
2024-10-25 12:50:00,31.82,31.83,31.8,31.82,120053.0,30.9296,30.9393,30.9102,30.9296,120053.0
2024-10-25 12:55:00,31.82,31.82,31.79,31.81,81426.0,30.9296,30.9296,30.9005,30.9199,81426.0
2024-10-25 13:00:00,31.82,31.82,31.79,31.81,72838.0,30.9296,30.9296,30.9005,30.9199,72838.0
2024-10-25 13:05:00,31.81,31.82,31.78,31.81,74859.0,30.9199,30.9296,30.8907,30.9199,74859.0
2024-10-25 13:10:00,31.8,31.81,31.78,31.79,59991.0,30.9102,30.9199,30.8907,30.9005,59991.0
2024-10-25 13:15:00,31.78,31.79,31.75,31.75,168179.0,30.8907,30.9005,30.8616,30.8616,168179.0
2024-10-25 13:20:00,31.75,31.77,31.74,31.76,121155.0,30.8616,30.881,30.8519,30.8713,121155.0
2024-10-25 13:25:00,31.77,31.79,31.76,31.78,94516.0,30.881,30.9005,30.8713,30.8907,94516.0
2024-10-25 13:30:00,31.77,31.79,31.76,31.76,62230.0,30.881,30.9005,30.8713,30.8713,62230.0
2024-10-25 13:35:00,31.76,31.79,31.76,31.79,102910.0,30.8713,30.9005,30.8713,30.9005,102910.0
2024-10-25 13:40:00,31.79,31.79,31.74,31.74,182877.0,30.9005,30.9005,30.8519,30.8519,182877.0
2024-10-25 13:45:00,31.75,31.8,31.74,31.79,67314.0,30.8616,30.9102,30.8519,30.9005,67314.0
2024-10-25 13:50:00,31.79,31.8,31.77,31.79,77908.0,30.9005,30.9102,30.881,30.9005,77908.0
2024-10-25 13:55:00,31.78,31.78,31.75,31.76,127839.0,30.8907,30.8907,30.8616,30.8713,127839.0
2024-10-25 14:00:00,31.76,31.77,31.73,31.75,132375.0,30.8713,30.881,30.8421,30.8616,132375.0
2024-10-25 14:05:00,31.76,31.76,31.73,31.73,118404.0,30.8713,30.8713,30.8421,30.8421,118404.0
2024-10-25 14:10:00,31.73,31.75,31.72,31.74,181049.0,30.8421,30.8616,30.8324,30.8519,181049.0
2024-10-25 14:15:00,31.74,31.77,31.73,31.76,144916.0,30.8519,30.881,30.8421,30.8713,144916.0
2024-10-25 14:20:00,31.75,31.77,31.74,31.76,74699.0,30.8616,30.881,30.8519,30.8713,74699.0
2024-10-25 14:25:00,31.76,31.79,31.75,31.78,59492.0,30.8713,30.9005,30.8616,30.8907,59492.0
2024-10-25 14:30:00,31.78,31.8,31.76,31.78,91986.0,30.8907,30.9102,30.8713,30.8907,91986.0
2024-10-25 14:35:00,31.78,31.81,31.77,31.8,136004.0,30.8907,30.9199,30.881,30.9102,136004.0
2024-10-25 14:40:00,31.8,31.81,31.78,31.8,347859.0,30.9102,30.9199,30.8907,30.9102,347859.0
2024-10-25 14:45:00,31.8,31.82,31.79,31.81,191296.0,30.9102,30.9296,30.9005,30.9199,191296.0
2024-10-25 14:50:00,31.8,31.82,31.79,31.8,90429.0,30.9102,30.9296,30.9005,30.9102,90429.0
2024-10-25 14:55:00,31.8,31.8,31.78,31.8,72352.0,30.9102,30.9102,30.8907,30.9102,72352.0
2024-10-25 15:00:00,31.79,31.79,31.77,31.78,91507.0,30.9005,30.9005,30.881,30.8907,91507.0
2024-10-25 15:05:00,31.78,31.78,31.77,31.78,120549.0,30.8907,30.8907,30.881,30.8907,120549.0
2024-10-25 15:10:00,31.78,31.78,31.77,31.78,31183.0,30.8907,30.8907,30.881,30.8907,31183.0
2024-10-25 15:15:00,31.77,31.78,31.75,31.76,135131.0,30.881,30.8907,30.8616,30.8713,135131.0
2024-10-25 15:20:00,31.76,31.77,31.75,31.76,49388.0,30.8713,30.881,30.8616,30.8713,49388.0
2024-10-25 15:25:00,31.76,31.77,31.75,31.76,117721.0,30.8713,30.881,30.8616,30.8713,117721.0
2024-10-25 15:30:00,31.77,31.77,31.75,31.76,97328.0,30.881,30.881,30.8616,30.8713,97328.0
2024-10-25 15:35:00,31.76,31.76,31.75,31.76,84334.0,30.8713,30.8713,30.8616,30.8713,84334.0
2024-10-25 15:40:00,31.76,31.76,31.74,31.74,243270.0,30.8713,30.8713,30.8519,30.8519,243270.0
2024-10-25 15:45:00,31.74,31.75,31.73,31.75,399230.0,30.8519,30.8616,30.8421,30.8616,399230.0
2024-10-25 15:50:00,31.74,31.76,31.72,31.76,565278.0,30.8519,30.8713,30.8324,30.8713,565278.0
2024-10-25 15:55:00,31.76,31.77,31.73,31.75,1830565.0,30.8713,30.881,30.8421,30.8616,1830565.0
2024-10-28 09:30:00,31.88,31.96,31.85,31.88,881338.0,30.9879,31.0657,30.9588,30.9879,881338.0
2024-10-28 09:35:00,31.88,31.95,31.85,31.95,404569.0,30.9879,31.056,30.9588,31.056,404569.0
2024-10-28 09:40:00,31.95,31.96,31.86,31.89,517209.0,31.056,31.0657,30.9685,30.9977,517209.0
2024-10-28 09:45:00,31.89,31.98,31.89,31.98,531768.0,30.9977,31.0851,30.9977,31.0851,531768.0
2024-10-28 09:50:00,31.98,32.06,31.94,32.05,700570.0,31.0851,31.1629,31.0463,31.1532,700570.0
2024-10-28 09:55:00,32.05,32.12,32.04,32.1,518094.0,31.1532,31.2212,31.1435,31.2018,518094.0
2024-10-28 10:00:00,32.11,32.13,32.07,32.08,390693.0,31.2115,31.2309,31.1726,31.1823,390693.0
2024-10-28 10:05:00,32.09,32.12,32.07,32.09,177496.0,31.1921,31.2212,31.1726,31.1921,177496.0
2024-10-28 10:10:00,32.1,32.18,32.06,32.17,1918348.0,31.2018,31.2795,31.1629,31.2698,1918348.0
2024-10-28 10:15:00,32.17,32.18,32.13,32.14,624881.0,31.2698,31.2795,31.2309,31.2407,624881.0
2024-10-28 10:20:00,32.14,32.17,32.12,32.13,262839.0,31.2407,31.2698,31.2212,31.2309,262839.0
2024-10-28 10:25:00,32.13,32.16,32.1,32.11,212785.0,31.2309,31.2601,31.2018,31.2115,212785.0
2024-10-28 10:30:00,32.12,32.15,32.1,32.14,422755.0,31.2212,31.2504,31.2018,31.2407,422755.0
2024-10-28 10:35:00,32.13,32.16,32.12,32.15,303294.0,31.2309,31.2601,31.2212,31.2504,303294.0
2024-10-28 10:40:00,32.15,32.18,32.12,32.18,110677.0,31.2504,31.2795,31.2212,31.2795,110677.0
2024-10-28 10:45:00,32.18,32.22,32.18,32.22,257782.0,31.2795,31.3184,31.2795,31.3184,257782.0
2024-10-28 10:50:00,32.23,32.31,32.22,32.3,199390.0,31.3281,31.4059,31.3184,31.3962,199390.0
2024-10-28 10:55:00,32.3,32.36,32.28,32.29,513696.0,31.3962,31.4545,31.3767,31.3865,513696.0
2024-10-28 11:00:00,32.29,32.31,32.25,32.27,341254.0,31.3865,31.4059,31.3476,31.367,341254.0
2024-10-28 11:05:00,32.27,32.3,32.26,32.28,203647.0,31.367,31.3962,31.3573,31.3767,203647.0
2024-10-28 11:10:00,32.28,32.33,32.27,32.32,221872.0,31.3767,31.4253,31.367,31.4156,221872.0
2024-10-28 11:15:00,32.33,32.37,32.32,32.34,451993.0,31.4253,31.4642,31.4156,31.4351,451993.0
2024-10-28 11:20:00,32.34,32.36,32.32,32.36,252588.0,31.4351,31.4545,31.4156,31.4545,252588.0
2024-10-28 11:25:00,32.36,32.38,32.33,32.36,191646.0,31.4545,31.4739,31.4253,31.4545,191646.0
2024-10-28 11:30:00,32.36,32.37,32.3,32.31,233289.0,31.4545,31.4642,31.3962,31.4059,233289.0
2024-10-28 11:35:00,32.31,32.34,32.27,32.27,244761.0,31.4059,31.4351,31.367,31.367,244761.0
2024-10-28 11:40:00,32.27,32.3,32.25,32.27,342939.0,31.367,31.3962,31.3476,31.367,342939.0
2024-10-28 11:45:00,32.27,32.29,32.24,32.27,289673.0,31.367,31.3865,31.3379,31.367,289673.0
2024-10-28 11:50:00,32.27,32.3,32.25,32.26,213303.0,31.367,31.3962,31.3476,31.3573,213303.0
2024-10-28 11:55:00,32.26,32.27,32.24,32.26,296690.0,31.3573,31.367,31.3379,31.3573,296690.0
2024-10-28 12:00:00,32.26,32.29,32.24,32.28,209737.0,31.3573,31.3865,31.3379,31.3767,209737.0
2024-10-28 12:05:00,32.28,32.3,32.26,32.3,196908.0,31.3767,31.3962,31.3573,31.3962,196908.0
2024-10-28 12:10:00,32.29,32.31,32.25,32.25,134591.0,31.3865,31.4059,31.3476,31.3476,134591.0
2024-10-28 12:15:00,32.26,32.3,32.25,32.3,122291.0,31.3573,31.3962,31.3476,31.3962,122291.0
2024-10-28 12:20:00,32.3,32.32,32.29,32.31,202909.0,31.3962,31.4156,31.3865,31.4059,202909.0
2024-10-28 12:25:00,32.3,32.32,32.29,32.31,261916.0,31.3962,31.4156,31.3865,31.4059,261916.0
2024-10-28 12:30:00,32.3,32.31,32.25,32.26,392871.0,31.3962,31.4059,31.3476,31.3573,392871.0
2024-10-28 12:35:00,32.26,32.27,32.2,32.2,246431.0,31.3573,31.367,31.299,31.299,246431.0
2024-10-28 12:40:00,32.21,32.24,32.2,32.23,189523.0,31.3087,31.3379,31.299,31.3281,189523.0
2024-10-28 12:45:00,32.23,32.24,32.2,32.22,167281.0,31.3281,31.3379,31.299,31.3184,167281.0
2024-10-28 12:50:00,32.21,32.23,32.2,32.21,83509.0,31.3087,31.3281,31.299,31.3087,83509.0
2024-10-28 12:55:00,32.2,32.21,32.18,32.2,168977.0,31.299,31.3087,31.2795,31.299,168977.0
2024-10-28 13:00:00,32.2,32.22,32.18,32.2,211329.0,31.299,31.3184,31.2795,31.299,211329.0
2024-10-28 13:05:00,32.2,32.24,32.19,32.23,94208.0,31.299,31.3379,31.2893,31.3281,94208.0
2024-10-28 13:10:00,32.23,32.23,32.19,32.2,187056.0,31.3281,31.3281,31.2893,31.299,187056.0
2024-10-28 13:15:00,32.2,32.24,32.2,32.23,77316.0,31.299,31.3379,31.299,31.3281,77316.0
2024-10-28 13:20:00,32.23,32.28,32.23,32.28,128003.0,31.3281,31.3767,31.3281,31.3767,128003.0
2024-10-28 13:25:00,32.28,32.3,32.27,32.27,136772.0,31.3767,31.3962,31.367,31.367,136772.0
2024-10-28 13:30:00,32.27,32.29,32.26,32.26,205839.0,31.367,31.3865,31.3573,31.3573,205839.0
2024-10-28 13:35:00,32.27,32.28,32.25,32.27,175080.0,31.367,31.3767,31.3476,31.367,175080.0
2024-10-28 13:40:00,32.27,32.28,32.25,32.27,157442.0,31.367,31.3767,31.3476,31.367,157442.0
2024-10-28 13:45:00,32.27,32.29,32.25,32.26,289510.0,31.367,31.3865,31.3476,31.3573,289510.0
2024-10-28 13:50:00,32.26,32.28,32.25,32.26,215727.0,31.3573,31.3767,31.3476,31.3573,215727.0
2024-10-28 13:55:00,32.26,32.27,32.24,32.25,335835.0,31.3573,31.367,31.3379,31.3476,335835.0
2024-10-28 14:00:00,32.26,32.26,32.23,32.25,196913.0,31.3573,31.3573,31.3281,31.3476,196913.0
2024-10-28 14:05:00,32.25,32.26,32.24,32.26,99961.0,31.3476,31.3573,31.3379,31.3573,99961.0
2024-10-28 14:10:00,32.26,32.26,32.22,32.23,489381.0,31.3573,31.3573,31.3184,31.3281,489381.0
2024-10-28 14:15:00,32.23,32.24,32.22,32.24,131314.0,31.3281,31.3379,31.3184,31.3379,131314.0
2024-10-28 14:20:00,32.24,32.26,32.23,32.24,154151.0,31.3379,31.3573,31.3281,31.3379,154151.0
2024-10-28 14:25:00,32.25,32.28,32.24,32.26,125919.0,31.3476,31.3767,31.3379,31.3573,125919.0
2024-10-28 14:30:00,32.27,32.27,32.24,32.25,175594.0,31.367,31.367,31.3379,31.3476,175594.0
2024-10-28 14:35:00,32.25,32.26,32.23,32.25,223527.0,31.3476,31.3573,31.3281,31.3476,223527.0
2024-10-28 14:40:00,32.25,32.27,32.23,32.25,255534.0,31.3476,31.367,31.3281,31.3476,255534.0
2024-10-28 14:45:00,32.25,32.26,32.23,32.26,287212.0,31.3476,31.3573,31.3281,31.3573,287212.0
2024-10-28 14:50:00,32.26,32.27,32.24,32.25,242700.0,31.3573,31.367,31.3379,31.3476,242700.0
2024-10-28 14:55:00,32.25,32.26,32.23,32.24,141983.0,31.3476,31.3573,31.3281,31.3379,141983.0
2024-10-28 15:00:00,32.24,32.26,32.23,32.26,208637.0,31.3379,31.3573,31.3281,31.3573,208637.0
2024-10-28 15:05:00,32.26,32.26,32.24,32.24,101707.0,31.3573,31.3573,31.3379,31.3379,101707.0
2024-10-28 15:10:00,32.25,32.28,32.24,32.27,279624.0,31.3476,31.3767,31.3379,31.367,279624.0
2024-10-28 15:15:00,32.27,32.28,32.25,32.26,232043.0,31.367,31.3767,31.3476,31.3573,232043.0
2024-10-28 15:20:00,32.25,32.28,32.24,32.27,283434.0,31.3476,31.3767,31.3379,31.367,283434.0
2024-10-28 15:25:00,32.27,32.28,32.26,32.27,172751.0,31.367,31.3767,31.3573,31.367,172751.0
2024-10-28 15:30:00,32.27,32.27,32.26,32.27,120469.0,31.367,31.367,31.3573,31.367,120469.0
2024-10-28 15:35:00,32.27,32.28,32.24,32.25,685314.0,31.367,31.3767,31.3379,31.3476,685314.0
2024-10-28 15:40:00,32.25,32.26,32.23,32.23,507545.0,31.3476,31.3573,31.3281,31.3281,507545.0
2024-10-28 15:45:00,32.23,32.24,32.22,32.23,541536.0,31.3281,31.3379,31.3184,31.3281,541536.0
2024-10-28 15:50:00,32.24,32.26,32.21,32.23,995723.0,31.3379,31.3573,31.3087,31.3281,995723.0
2024-10-28 15:55:00,32.23,32.27,32.22,32.25,2368043.0,31.3281,31.367,31.3184,31.3476,2368043.0
2024-10-29 09:30:00,32.49,32.5,32.22,32.27,1587941.0,31.5809,31.5906,31.3184,31.367,1587941.0
2024-10-29 09:35:00,32.27,32.34,32.23,32.28,775927.0,31.367,31.4351,31.3281,31.3767,775927.0
2024-10-29 09:40:00,32.28,32.32,32.23,32.29,541468.0,31.3767,31.4156,31.3281,31.3865,541468.0
2024-10-29 09:45:00,32.3,32.33,32.22,32.23,761086.0,31.3962,31.4253,31.3184,31.3281,761086.0
2024-10-29 09:50:00,32.24,32.3,32.2,32.27,466982.0,31.3379,31.3962,31.299,31.367,466982.0
2024-10-29 09:55:00,32.27,32.34,32.24,32.24,524921.0,31.367,31.4351,31.3379,31.3379,524921.0
2024-10-29 10:00:00,32.24,32.27,32.14,32.15,614765.0,31.3379,31.367,31.2407,31.2504,614765.0
2024-10-29 10:05:00,32.15,32.18,32.1,32.14,418281.0,31.2504,31.2795,31.2018,31.2407,418281.0
2024-10-29 10:10:00,32.15,32.18,32.11,32.13,373394.0,31.2504,31.2795,31.2115,31.2309,373394.0
2024-10-29 10:15:00,32.14,32.22,32.13,32.22,260239.0,31.2407,31.3184,31.2309,31.3184,260239.0
2024-10-29 10:20:00,32.21,32.23,32.18,32.22,243839.0,31.3087,31.3281,31.2795,31.3184,243839.0
2024-10-29 10:25:00,32.22,32.24,32.18,32.21,188650.0,31.3184,31.3379,31.2795,31.3087,188650.0
2024-10-29 10:30:00,32.2,32.28,32.2,32.27,219909.0,31.299,31.3767,31.299,31.367,219909.0
2024-10-29 10:35:00,32.27,32.35,32.26,32.32,201831.0,31.367,31.4448,31.3573,31.4156,201831.0
2024-10-29 10:40:00,32.33,32.35,32.29,32.32,276874.0,31.4253,31.4448,31.3865,31.4156,276874.0
2024-10-29 10:45:00,32.31,32.32,32.26,32.3,153270.0,31.4059,31.4156,31.3573,31.3962,153270.0
2024-10-29 10:50:00,32.31,32.33,32.29,32.31,459976.0,31.4059,31.4253,31.3865,31.4059,459976.0
2024-10-29 10:55:00,32.31,32.32,32.29,32.29,341243.0,31.4059,31.4156,31.3865,31.3865,341243.0
2024-10-29 11:00:00,32.29,32.34,32.26,32.33,160572.0,31.3865,31.4351,31.3573,31.4253,160572.0
2024-10-29 11:05:00,32.32,32.34,32.28,32.29,161431.0,31.4156,31.4351,31.3767,31.3865,161431.0
2024-10-29 11:10:00,32.29,32.31,32.27,32.3,204577.0,31.3865,31.4059,31.367,31.3962,204577.0
2024-10-29 11:15:00,32.29,32.31,32.28,32.29,159961.0,31.3865,31.4059,31.3767,31.3865,159961.0
2024-10-29 11:20:00,32.28,32.28,32.19,32.2,671581.0,31.3767,31.3767,31.2893,31.299,671581.0
2024-10-29 11:25:00,32.19,32.21,32.15,32.18,722052.0,31.2893,31.3087,31.2504,31.2795,722052.0
2024-10-29 11:30:00,32.17,32.19,32.16,32.18,118375.0,31.2698,31.2893,31.2601,31.2795,118375.0
2024-10-29 11:35:00,32.17,32.2,32.16,32.19,154504.0,31.2698,31.299,31.2601,31.2893,154504.0
2024-10-29 11:40:00,32.19,32.23,32.19,32.19,310176.0,31.2893,31.3281,31.2893,31.2893,310176.0
2024-10-29 11:45:00,32.2,32.2,32.17,32.18,107258.0,31.299,31.299,31.2698,31.2795,107258.0
2024-10-29 11:50:00,32.18,32.22,32.17,32.2,121206.0,31.2795,31.3184,31.2698,31.299,121206.0
2024-10-29 11:55:00,32.2,32.24,32.19,32.24,125955.0,31.299,31.3379,31.2893,31.3379,125955.0
2024-10-29 12:00:00,32.23,32.27,32.23,32.27,127099.0,31.3281,31.367,31.3281,31.367,127099.0
2024-10-29 12:05:00,32.27,32.3,32.26,32.28,233211.0,31.367,31.3962,31.3573,31.3767,233211.0
2024-10-29 12:10:00,32.27,32.29,32.24,32.24,430215.0,31.367,31.3865,31.3379,31.3379,430215.0
2024-10-29 12:15:00,32.25,32.25,32.21,32.22,153006.0,31.3476,31.3476,31.3087,31.3184,153006.0
2024-10-29 12:20:00,32.22,32.24,32.21,32.23,87742.0,31.3184,31.3379,31.3087,31.3281,87742.0
2024-10-29 12:25:00,32.22,32.23,32.2,32.22,141262.0,31.3184,31.3281,31.299,31.3184,141262.0
2024-10-29 12:30:00,32.21,32.21,32.17,32.18,115563.0,31.3087,31.3087,31.2698,31.2795,115563.0
2024-10-29 12:35:00,32.19,32.2,32.13,32.13,83646.0,31.2893,31.299,31.2309,31.2309,83646.0
2024-10-29 12:40:00,32.14,32.16,32.13,32.15,57571.0,31.2407,31.2601,31.2309,31.2504,57571.0
2024-10-29 12:45:00,32.16,32.17,32.14,32.15,79904.0,31.2601,31.2698,31.2407,31.2504,79904.0
2024-10-29 12:50:00,32.16,32.19,32.15,32.18,104440.0,31.2601,31.2893,31.2504,31.2795,104440.0
2024-10-29 12:55:00,32.19,32.19,32.15,32.16,47717.0,31.2893,31.2893,31.2504,31.2601,47717.0
2024-10-29 13:00:00,32.16,32.2,32.15,32.18,198635.0,31.2601,31.299,31.2504,31.2795,198635.0
2024-10-29 13:05:00,32.18,32.2,32.17,32.18,56119.0,31.2795,31.299,31.2698,31.2795,56119.0
2024-10-29 13:10:00,32.18,32.19,32.17,32.18,63034.0,31.2795,31.2893,31.2698,31.2795,63034.0
2024-10-29 13:15:00,32.18,32.19,32.16,32.18,75594.0,31.2795,31.2893,31.2601,31.2795,75594.0
2024-10-29 13:20:00,32.18,32.18,32.16,32.18,171983.0,31.2795,31.2795,31.2601,31.2795,171983.0
2024-10-29 13:25:00,32.18,32.18,32.15,32.16,83277.0,31.2795,31.2795,31.2504,31.2601,83277.0
2024-10-29 13:30:00,32.16,32.16,32.13,32.16,101433.0,31.2601,31.2601,31.2309,31.2601,101433.0
2024-10-29 13:35:00,32.15,32.16,32.13,32.14,112091.0,31.2504,31.2601,31.2309,31.2407,112091.0
2024-10-29 13:40:00,32.14,32.15,32.11,32.13,87514.0,31.2407,31.2504,31.2115,31.2309,87514.0
2024-10-29 13:45:00,32.13,32.13,32.11,32.11,80074.0,31.2309,31.2309,31.2115,31.2115,80074.0
2024-10-29 13:50:00,32.11,32.13,32.11,32.13,80807.0,31.2115,31.2309,31.2115,31.2309,80807.0
2024-10-29 13:55:00,32.13,32.15,32.12,32.15,152182.0,31.2309,31.2504,31.2212,31.2504,152182.0
2024-10-29 14:00:00,32.14,32.15,32.13,32.13,105140.0,31.2407,31.2504,31.2309,31.2309,105140.0
2024-10-29 14:05:00,32.13,32.14,32.13,32.13,91012.0,31.2309,31.2407,31.2309,31.2309,91012.0
2024-10-29 14:10:00,32.14,32.14,32.11,32.11,283215.0,31.2407,31.2407,31.2115,31.2115,283215.0
2024-10-29 14:15:00,32.12,32.14,32.11,32.13,155394.0,31.2212,31.2407,31.2115,31.2309,155394.0
2024-10-29 14:20:00,32.14,32.14,32.11,32.12,340611.0,31.2407,31.2407,31.2115,31.2212,340611.0
2024-10-29 14:25:00,32.12,32.13,32.11,32.13,181600.0,31.2212,31.2309,31.2115,31.2309,181600.0
2024-10-29 14:30:00,32.13,32.15,32.12,32.13,157754.0,31.2309,31.2504,31.2212,31.2309,157754.0
2024-10-29 14:35:00,32.13,32.16,32.13,32.16,86728.0,31.2309,31.2601,31.2309,31.2601,86728.0
2024-10-29 14:40:00,32.16,32.17,32.14,32.15,190265.0,31.2601,31.2698,31.2407,31.2504,190265.0
2024-10-29 14:45:00,32.15,32.19,32.14,32.18,386542.0,31.2504,31.2893,31.2407,31.2795,386542.0
2024-10-29 14:50:00,32.17,32.21,32.15,32.19,271901.0,31.2698,31.3087,31.2504,31.2893,271901.0
2024-10-29 14:55:00,32.18,32.2,32.17,32.18,173228.0,31.2795,31.299,31.2698,31.2795,173228.0
2024-10-29 15:00:00,32.18,32.18,32.15,32.16,87530.0,31.2795,31.2795,31.2504,31.2601,87530.0
2024-10-29 15:05:00,32.16,32.19,32.16,32.16,124131.0,31.2601,31.2893,31.2601,31.2601,124131.0
2024-10-29 15:10:00,32.16,32.17,32.13,32.13,148207.0,31.2601,31.2698,31.2309,31.2309,148207.0
2024-10-29 15:15:00,32.13,32.15,32.13,32.13,196546.0,31.2309,31.2504,31.2309,31.2309,196546.0
2024-10-29 15:20:00,32.13,32.14,32.11,32.12,208223.0,31.2309,31.2407,31.2115,31.2212,208223.0
2024-10-29 15:25:00,32.12,32.13,32.11,32.11,333950.0,31.2212,31.2309,31.2115,31.2115,333950.0
2024-10-29 15:30:00,32.11,32.12,32.09,32.09,266357.0,31.2115,31.2212,31.1921,31.1921,266357.0
2024-10-29 15:35:00,32.09,32.11,32.09,32.11,257785.0,31.1921,31.2115,31.1921,31.2115,257785.0
2024-10-29 15:40:00,32.11,32.11,32.09,32.09,298503.0,31.2115,31.2115,31.1921,31.1921,298503.0
2024-10-29 15:45:00,32.09,32.09,32.07,32.08,699287.0,31.1921,31.1921,31.1726,31.1823,699287.0
2024-10-29 15:50:00,32.08,32.09,32.06,32.07,899336.0,31.1823,31.1921,31.1629,31.1726,899336.0
2024-10-29 15:55:00,32.07,32.07,31.97,32.05,5352128.0,31.1726,31.1726,31.0754,31.1532,5352128.0
2024-10-30 09:30:00,31.42,31.49,31.34,31.45,1296354.0,30.5408,30.6088,30.463,30.57,1296354.0
2024-10-30 09:35:00,31.45,31.6,31.44,31.59,740543.0,30.57,30.7158,30.5602,30.7061,740543.0
2024-10-30 09:40:00,31.59,31.59,31.5,31.52,605291.0,30.7061,30.7061,30.6186,30.638,605291.0
2024-10-30 09:45:00,31.52,31.58,31.49,31.54,343936.0,30.638,30.6963,30.6088,30.6575,343936.0
2024-10-30 09:50:00,31.54,31.64,31.53,31.64,293372.0,30.6575,30.7547,30.6477,30.7547,293372.0
2024-10-30 09:55:00,31.64,31.66,31.62,31.63,339132.0,30.7547,30.7741,30.7352,30.7449,339132.0
2024-10-30 10:00:00,31.63,31.63,31.56,31.6,381843.0,30.7449,30.7449,30.6769,30.7158,381843.0
2024-10-30 10:05:00,31.6,31.65,31.58,31.64,303322.0,30.7158,30.7644,30.6963,30.7547,303322.0
2024-10-30 10:10:00,31.64,31.69,31.62,31.68,320291.0,30.7547,30.8033,30.7352,30.7935,320291.0
2024-10-30 10:15:00,31.68,31.69,31.65,31.67,216851.0,30.7935,30.8033,30.7644,30.7838,216851.0
2024-10-30 10:20:00,31.67,31.71,31.67,31.69,397474.0,30.7838,30.8227,30.7838,30.8033,397474.0
2024-10-30 10:25:00,31.69,31.75,31.68,31.72,463095.0,30.8033,30.8616,30.7935,30.8324,463095.0
2024-10-30 10:30:00,31.71,31.74,31.71,31.72,309965.0,30.8227,30.8519,30.8227,30.8324,309965.0
2024-10-30 10:35:00,31.71,31.76,31.69,31.76,352029.0,30.8227,30.8713,30.8033,30.8713,352029.0
2024-10-30 10:40:00,31.76,31.77,31.67,31.69,542567.0,30.8713,30.881,30.7838,30.8033,542567.0
2024-10-30 10:45:00,31.69,31.69,31.64,31.68,219030.0,30.8033,30.8033,30.7547,30.7935,219030.0
2024-10-30 10:50:00,31.67,31.7,31.64,31.69,128431.0,30.7838,30.813,30.7547,30.8033,128431.0
2024-10-30 10:55:00,31.69,31.73,31.67,31.71,119523.0,30.8033,30.8421,30.7838,30.8227,119523.0
2024-10-30 11:00:00,31.71,31.72,31.65,31.66,92954.0,30.8227,30.8324,30.7644,30.7741,92954.0
2024-10-30 11:05:00,31.67,31.69,31.65,31.68,121388.0,30.7838,30.8033,30.7644,30.7935,121388.0
2024-10-30 11:10:00,31.68,31.68,31.64,31.66,136399.0,30.7935,30.7935,30.7547,30.7741,136399.0
2024-10-30 11:15:00,31.67,31.69,31.65,31.67,187886.0,30.7838,30.8033,30.7644,30.7838,187886.0
2024-10-30 11:20:00,31.67,31.68,31.66,31.67,88912.0,30.7838,30.7935,30.7741,30.7838,88912.0
2024-10-30 11:25:00,31.67,31.7,31.65,31.68,328264.0,30.7838,30.813,30.7644,30.7935,328264.0
2024-10-30 11:30:00,31.68,31.7,31.66,31.67,84198.0,30.7935,30.813,30.7741,30.7838,84198.0
2024-10-30 11:35:00,31.67,31.68,31.65,31.66,103284.0,30.7838,30.7935,30.7644,30.7741,103284.0
2024-10-30 11:40:00,31.66,31.69,31.65,31.69,213142.0,30.7741,30.8033,30.7644,30.8033,213142.0
2024-10-30 11:45:00,31.69,31.72,31.68,31.71,127840.0,30.8033,30.8324,30.7935,30.8227,127840.0
2024-10-30 11:50:00,31.72,31.74,31.71,31.73,76710.0,30.8324,30.8519,30.8227,30.8421,76710.0
2024-10-30 11:55:00,31.73,31.73,31.7,31.71,136143.0,30.8421,30.8421,30.813,30.8227,136143.0
2024-10-30 12:00:00,31.71,31.73,31.67,31.69,163751.0,30.8227,30.8421,30.7838,30.8033,163751.0
2024-10-30 12:05:00,31.69,31.69,31.65,31.66,117598.0,30.8033,30.8033,30.7644,30.7741,117598.0
2024-10-30 12:10:00,31.66,31.68,31.64,31.65,330276.0,30.7741,30.7935,30.7547,30.7644,330276.0
2024-10-30 12:15:00,31.65,31.68,31.64,31.67,246080.0,30.7644,30.7935,30.7547,30.7838,246080.0
2024-10-30 12:20:00,31.66,31.68,31.64,31.65,249072.0,30.7741,30.7935,30.7547,30.7644,249072.0
2024-10-30 12:25:00,31.65,31.66,31.63,31.65,677900.0,30.7644,30.7741,30.7449,30.7644,677900.0
2024-10-30 12:30:00,31.64,31.65,31.62,31.63,147915.0,30.7547,30.7644,30.7352,30.7449,147915.0
2024-10-30 12:35:00,31.64,31.66,31.63,31.66,322236.0,30.7547,30.7741,30.7449,30.7741,322236.0
2024-10-30 12:40:00,31.66,31.68,31.64,31.68,239746.0,30.7741,30.7935,30.7547,30.7935,239746.0
2024-10-30 12:45:00,31.68,31.69,31.67,31.69,71249.0,30.7935,30.8033,30.7838,30.8033,71249.0
2024-10-30 12:50:00,31.68,31.7,31.68,31.69,110024.0,30.7935,30.813,30.7935,30.8033,110024.0
2024-10-30 12:55:00,31.69,31.7,31.65,31.66,109222.0,30.8033,30.813,30.7644,30.7741,109222.0
2024-10-30 13:00:00,31.66,31.67,31.65,31.66,57055.0,30.7741,30.7838,30.7644,30.7741,57055.0
2024-10-30 13:05:00,31.65,31.67,31.64,31.65,211989.0,30.7644,30.7838,30.7547,30.7644,211989.0
2024-10-30 13:10:00,31.65,31.66,31.64,31.65,91703.0,30.7644,30.7741,30.7547,30.7644,91703.0
2024-10-30 13:15:00,31.65,31.68,31.64,31.68,133291.0,30.7644,30.7935,30.7547,30.7935,133291.0
2024-10-30 13:20:00,31.67,31.69,31.66,31.68,49614.0,30.7838,30.8033,30.7741,30.7935,49614.0
2024-10-30 13:25:00,31.68,31.69,31.65,31.65,94889.0,30.7935,30.8033,30.7644,30.7644,94889.0
2024-10-30 13:30:00,31.66,31.67,31.63,31.64,153531.0,30.7741,30.7838,30.7449,30.7547,153531.0
2024-10-30 13:35:00,31.64,31.67,31.63,31.66,113546.0,30.7547,30.7838,30.7449,30.7741,113546.0
2024-10-30 13:40:00,31.66,31.68,31.64,31.66,90870.0,30.7741,30.7935,30.7547,30.7741,90870.0
2024-10-30 13:45:00,31.67,31.69,31.66,31.67,96370.0,30.7838,30.8033,30.7741,30.7838,96370.0
2024-10-30 13:50:00,31.67,31.67,31.64,31.65,92972.0,30.7838,30.7838,30.7547,30.7644,92972.0
2024-10-30 13:55:00,31.66,31.67,31.65,31.65,43560.0,30.7741,30.7838,30.7644,30.7644,43560.0
2024-10-30 14:00:00,31.65,31.69,31.65,31.69,143940.0,30.7644,30.8033,30.7644,30.8033,143940.0
2024-10-30 14:05:00,31.69,31.7,31.68,31.7,75502.0,30.8033,30.813,30.7935,30.813,75502.0
2024-10-30 14:10:00,31.7,31.72,31.69,31.71,95738.0,30.813,30.8324,30.8033,30.8227,95738.0
2024-10-30 14:15:00,31.71,31.75,31.71,31.73,190969.0,30.8227,30.8616,30.8227,30.8421,190969.0
2024-10-30 14:20:00,31.74,31.76,31.73,31.76,89605.0,30.8519,30.8713,30.8421,30.8713,89605.0
2024-10-30 14:25:00,31.76,31.76,31.73,31.74,74715.0,30.8713,30.8713,30.8421,30.8519,74715.0
2024-10-30 14:30:00,31.73,31.74,31.71,31.71,119022.0,30.8421,30.8519,30.8227,30.8227,119022.0
2024-10-30 14:35:00,31.71,31.73,31.71,31.73,119386.0,30.8227,30.8421,30.8227,30.8421,119386.0
2024-10-30 14:40:00,31.74,31.75,31.72,31.72,131319.0,30.8519,30.8616,30.8324,30.8324,131319.0
2024-10-30 14:45:00,31.73,31.74,31.71,31.73,166488.0,30.8421,30.8519,30.8227,30.8421,166488.0
2024-10-30 14:50:00,31.73,31.75,31.73,31.75,97890.0,30.8421,30.8616,30.8421,30.8616,97890.0
2024-10-30 14:55:00,31.75,31.76,31.73,31.75,171366.0,30.8616,30.8713,30.8421,30.8616,171366.0
2024-10-30 15:00:00,31.76,31.76,31.71,31.71,226436.0,30.8713,30.8713,30.8227,30.8227,226436.0
2024-10-30 15:05:00,31.71,31.74,31.7,31.74,231113.0,30.8227,30.8519,30.813,30.8519,231113.0
2024-10-30 15:10:00,31.74,31.78,31.74,31.78,181965.0,30.8519,30.8907,30.8519,30.8907,181965.0
2024-10-30 15:15:00,31.78,31.78,31.74,31.75,323929.0,30.8907,30.8907,30.8519,30.8616,323929.0
2024-10-30 15:20:00,31.75,31.75,31.72,31.74,239927.0,30.8616,30.8616,30.8324,30.8519,239927.0
2024-10-30 15:25:00,31.74,31.74,31.72,31.72,207250.0,30.8519,30.8519,30.8324,30.8324,207250.0
2024-10-30 15:30:00,31.72,31.73,31.7,31.71,197640.0,30.8324,30.8421,30.813,30.8227,197640.0
2024-10-30 15:35:00,31.71,31.71,31.69,31.7,154090.0,30.8227,30.8227,30.8033,30.813,154090.0
2024-10-30 15:40:00,31.7,31.71,31.69,31.7,203614.0,30.813,30.8227,30.8033,30.813,203614.0
2024-10-30 15:45:00,31.7,31.73,31.69,31.71,714703.0,30.813,30.8421,30.8033,30.8227,714703.0
2024-10-30 15:50:00,31.71,31.73,31.7,31.71,1100506.0,30.8227,30.8421,30.813,30.8227,1100506.0
2024-10-30 15:55:00,31.72,31.72,31.63,31.65,2338317.0,30.8324,30.8324,30.7449,30.7644,2338317.0
2024-10-31 09:30:00,31.56,31.58,31.46,31.46,548269.0,30.6769,30.6963,30.5797,30.5797,548269.0
2024-10-31 09:35:00,31.46,31.49,31.37,31.44,336027.0,30.5797,30.6088,30.4922,30.5602,336027.0
2024-10-31 09:40:00,31.44,31.49,31.43,31.45,377005.0,30.5602,30.6088,30.5505,30.57,377005.0
2024-10-31 09:45:00,31.45,31.45,31.35,31.36,296081.0,30.57,30.57,30.4728,30.4825,296081.0
2024-10-31 09:50:00,31.35,31.37,31.29,31.3,195942.0,30.4728,30.4922,30.4144,30.4242,195942.0
2024-10-31 09:55:00,31.3,31.32,31.22,31.23,407006.0,30.4242,30.4436,30.3464,30.3561,407006.0
2024-10-31 10:00:00,31.23,31.28,31.21,31.27,476282.0,30.3561,30.4047,30.3367,30.395,476282.0
2024-10-31 10:05:00,31.27,31.34,31.26,31.34,226904.0,30.395,30.463,30.3853,30.463,226904.0
2024-10-31 10:10:00,31.34,31.36,31.29,31.31,1163438.0,30.463,30.4825,30.4144,30.4339,1163438.0
2024-10-31 10:15:00,31.32,31.4,31.31,31.4,430843.0,30.4436,30.5214,30.4339,30.5214,430843.0
2024-10-31 10:20:00,31.4,31.4,31.36,31.37,135890.0,30.5214,30.5214,30.4825,30.4922,135890.0
2024-10-31 10:25:00,31.38,31.38,31.31,31.32,89202.0,30.5019,30.5019,30.4339,30.4436,89202.0
2024-10-31 10:30:00,31.32,31.33,31.29,31.33,356102.0,30.4436,30.4533,30.4144,30.4533,356102.0
2024-10-31 10:35:00,31.33,31.33,31.28,31.3,326323.0,30.4533,30.4533,30.4047,30.4242,326323.0
2024-10-31 10:40:00,31.29,31.29,31.25,31.27,289451.0,30.4144,30.4144,30.3756,30.395,289451.0
2024-10-31 10:45:00,31.27,31.28,31.23,31.25,305696.0,30.395,30.4047,30.3561,30.3756,305696.0
2024-10-31 10:50:00,31.25,31.32,31.24,31.32,405724.0,30.3756,30.4436,30.3658,30.4436,405724.0
2024-10-31 10:55:00,31.31,31.35,31.31,31.35,265216.0,30.4339,30.4728,30.4339,30.4728,265216.0
2024-10-31 11:00:00,31.35,31.35,31.32,31.32,316717.0,30.4728,30.4728,30.4436,30.4436,316717.0
2024-10-31 11:05:00,31.32,31.4,31.32,31.38,393539.0,30.4436,30.5214,30.4436,30.5019,393539.0
2024-10-31 11:10:00,31.37,31.38,31.34,31.35,162718.0,30.4922,30.5019,30.463,30.4728,162718.0
2024-10-31 11:15:00,31.35,31.39,31.35,31.36,188404.0,30.4728,30.5116,30.4728,30.4825,188404.0
2024-10-31 11:20:00,31.36,31.4,31.35,31.39,393428.0,30.4825,30.5214,30.4728,30.5116,393428.0
2024-10-31 11:25:00,31.38,31.39,31.35,31.36,184201.0,30.5019,30.5116,30.4728,30.4825,184201.0
2024-10-31 11:30:00,31.37,31.38,31.34,31.36,78028.0,30.4922,30.5019,30.463,30.4825,78028.0
2024-10-31 11:35:00,31.37,31.4,31.36,31.38,77598.0,30.4922,30.5214,30.4825,30.5019,77598.0
2024-10-31 11:40:00,31.38,31.4,31.37,31.39,189878.0,30.5019,30.5214,30.4922,30.5116,189878.0
2024-10-31 11:45:00,31.39,31.39,31.34,31.35,117141.0,30.5116,30.5116,30.463,30.4728,117141.0
2024-10-31 11:50:00,31.35,31.36,31.31,31.33,149004.0,30.4728,30.4825,30.4339,30.4533,149004.0
2024-10-31 11:55:00,31.33,31.39,31.33,31.38,204885.0,30.4533,30.5116,30.4533,30.5019,204885.0
2024-10-31 12:00:00,31.38,31.39,31.35,31.38,94503.0,30.5019,30.5116,30.4728,30.5019,94503.0
2024-10-31 12:05:00,31.37,31.4,31.36,31.39,85347.0,30.4922,30.5214,30.4825,30.5116,85347.0
2024-10-31 12:10:00,31.39,31.43,31.38,31.43,127310.0,30.5116,30.5505,30.5019,30.5505,127310.0
2024-10-31 12:15:00,31.43,31.44,31.41,31.43,77618.0,30.5505,30.5602,30.5311,30.5505,77618.0
2024-10-31 12:20:00,31.43,31.46,31.41,31.43,179856.0,30.5505,30.5797,30.5311,30.5505,179856.0
2024-10-31 12:25:00,31.42,31.5,31.41,31.49,228796.0,30.5408,30.6186,30.5311,30.6088,228796.0
2024-10-31 12:30:00,31.48,31.49,31.46,31.46,247551.0,30.5991,30.6088,30.5797,30.5797,247551.0
2024-10-31 12:35:00,31.47,31.49,31.45,31.49,250627.0,30.5894,30.6088,30.57,30.6088,250627.0
2024-10-31 12:40:00,31.49,31.51,31.48,31.5,157977.0,30.6088,30.6283,30.5991,30.6186,157977.0
2024-10-31 12:45:00,31.5,31.52,31.48,31.5,86411.0,30.6186,30.638,30.5991,30.6186,86411.0
2024-10-31 12:50:00,31.5,31.52,31.49,31.51,81826.0,30.6186,30.638,30.6088,30.6283,81826.0
2024-10-31 12:55:00,31.51,31.52,31.48,31.51,93004.0,30.6283,30.638,30.5991,30.6283,93004.0
2024-10-31 13:00:00,31.51,31.53,31.5,31.51,73271.0,30.6283,30.6477,30.6186,30.6283,73271.0
2024-10-31 13:05:00,31.52,31.52,31.49,31.52,223257.0,30.638,30.638,30.6088,30.638,223257.0
2024-10-31 13:10:00,31.51,31.51,31.5,31.51,99846.0,30.6283,30.6283,30.6186,30.6283,99846.0
2024-10-31 13:15:00,31.51,31.53,31.5,31.52,98585.0,30.6283,30.6477,30.6186,30.638,98585.0
2024-10-31 13:20:00,31.52,31.53,31.51,31.51,89127.0,30.638,30.6477,30.6283,30.6283,89127.0
2024-10-31 13:25:00,31.52,31.53,31.5,31.5,471284.0,30.638,30.6477,30.6186,30.6186,471284.0
2024-10-31 13:30:00,31.5,31.55,31.5,31.55,118577.0,30.6186,30.6672,30.6186,30.6672,118577.0
2024-10-31 13:35:00,31.55,31.57,31.53,31.56,96000.0,30.6672,30.6866,30.6477,30.6769,96000.0
2024-10-31 13:40:00,31.56,31.58,31.53,31.54,139497.0,30.6769,30.6963,30.6477,30.6575,139497.0
2024-10-31 13:45:00,31.54,31.55,31.52,31.54,172454.0,30.6575,30.6672,30.638,30.6575,172454.0
2024-10-31 13:50:00,31.54,31.56,31.52,31.55,158900.0,30.6575,30.6769,30.638,30.6672,158900.0
2024-10-31 13:55:00,31.54,31.55,31.49,31.54,383470.0,30.6575,30.6672,30.6088,30.6575,383470.0
2024-10-31 14:00:00,31.54,31.55,31.5,31.51,285774.0,30.6575,30.6672,30.6186,30.6283,285774.0
2024-10-31 14:05:00,31.51,31.54,31.5,31.54,275660.0,30.6283,30.6575,30.6186,30.6575,275660.0
2024-10-31 14:10:00,31.53,31.56,31.52,31.56,173755.0,30.6477,30.6769,30.638,30.6769,173755.0
2024-10-31 14:15:00,31.56,31.57,31.54,31.54,101972.0,30.6769,30.6866,30.6575,30.6575,101972.0
2024-10-31 14:20:00,31.54,31.57,31.54,31.57,128912.0,30.6575,30.6866,30.6575,30.6866,128912.0
2024-10-31 14:25:00,31.57,31.57,31.55,31.57,193346.0,30.6866,30.6866,30.6672,30.6866,193346.0
2024-10-31 14:30:00,31.57,31.58,31.51,31.53,379548.0,30.6866,30.6963,30.6283,30.6477,379548.0
2024-10-31 14:35:00,31.53,31.54,31.51,31.54,223312.0,30.6477,30.6575,30.6283,30.6575,223312.0
2024-10-31 14:40:00,31.54,31.56,31.53,31.55,230385.0,30.6575,30.6769,30.6477,30.6672,230385.0
2024-10-31 14:45:00,31.55,31.56,31.53,31.54,257552.0,30.6672,30.6769,30.6477,30.6575,257552.0
2024-10-31 14:50:00,31.54,31.57,31.53,31.56,307603.0,30.6575,30.6866,30.6477,30.6769,307603.0
2024-10-31 14:55:00,31.56,31.59,31.55,31.57,378101.0,30.6769,30.7061,30.6672,30.6866,378101.0
2024-10-31 15:00:00,31.57,31.57,31.56,31.56,165309.0,30.6866,30.6866,30.6769,30.6769,165309.0
2024-10-31 15:05:00,31.56,31.59,31.56,31.58,216871.0,30.6769,30.7061,30.6769,30.6963,216871.0
2024-10-31 15:10:00,31.58,31.58,31.55,31.58,219942.0,30.6963,30.6963,30.6672,30.6963,219942.0
2024-10-31 15:15:00,31.58,31.58,31.56,31.58,162592.0,30.6963,30.6963,30.6769,30.6963,162592.0
2024-10-31 15:20:00,31.57,31.6,31.57,31.59,69824.0,30.6866,30.7158,30.6866,30.7061,69824.0
2024-10-31 15:25:00,31.6,31.6,31.57,31.57,174912.0,30.7158,30.7158,30.6866,30.6866,174912.0
2024-10-31 15:30:00,31.58,31.58,31.53,31.53,230635.0,30.6963,30.6963,30.6477,30.6477,230635.0
2024-10-31 15:35:00,31.53,31.54,31.51,31.52,214926.0,30.6477,30.6575,30.6283,30.638,214926.0
2024-10-31 15:40:00,31.52,31.57,31.51,31.57,415689.0,30.638,30.6866,30.6283,30.6866,415689.0
2024-10-31 15:45:00,31.57,31.58,31.54,31.55,404642.0,30.6866,30.6963,30.6575,30.6672,404642.0
2024-10-31 15:50:00,31.55,31.56,31.52,31.53,1604772.0,30.6672,30.6769,30.638,30.6477,1604772.0
2024-10-31 15:55:00,31.53,31.57,31.51,31.56,2330138.0,30.6477,30.6866,30.6283,30.6769,2330138.0
2024-11-01 09:30:00,31.88,31.9,31.79,31.85,831756.0,30.9879,31.0074,30.9005,30.9588,831756.0
2024-11-01 09:35:00,31.85,31.97,31.82,31.96,585791.0,30.9588,31.0754,30.9296,31.0657,585791.0
2024-11-01 09:40:00,31.96,31.96,31.9,31.91,298985.0,31.0657,31.0657,31.0074,31.0171,298985.0
2024-11-01 09:45:00,31.91,31.94,31.85,31.93,456723.0,31.0171,31.0463,30.9588,31.0365,456723.0
2024-11-01 09:50:00,31.93,31.98,31.92,31.96,241331.0,31.0365,31.0851,31.0268,31.0657,241331.0
2024-11-01 09:55:00,31.95,31.96,31.91,31.96,291488.0,31.056,31.0657,31.0171,31.0657,291488.0
2024-11-01 10:00:00,31.96,31.99,31.88,31.89,446532.0,31.0657,31.0949,30.9879,30.9977,446532.0
2024-11-01 10:05:00,31.89,31.9,31.85,31.88,355020.0,30.9977,31.0074,30.9588,30.9879,355020.0
2024-11-01 10:10:00,31.87,31.89,31.85,31.88,312456.0,30.9782,30.9977,30.9588,30.9879,312456.0
2024-11-01 10:15:00,31.88,31.89,31.82,31.87,379060.0,30.9879,30.9977,30.9296,30.9782,379060.0
2024-11-01 10:20:00,31.86,31.87,31.8,31.83,277803.0,30.9685,30.9782,30.9102,30.9393,277803.0
2024-11-01 10:25:00,31.84,31.85,31.81,31.84,252287.0,30.9491,30.9588,30.9199,30.9491,252287.0
2024-11-01 10:30:00,31.84,31.85,31.75,31.81,357170.0,30.9491,30.9588,30.8616,30.9199,357170.0
2024-11-01 10:35:00,31.82,31.83,31.77,31.81,343673.0,30.9296,30.9393,30.881,30.9199,343673.0
2024-11-01 10:40:00,31.81,31.81,31.73,31.75,397423.0,30.9199,30.9199,30.8421,30.8616,397423.0
2024-11-01 10:45:00,31.75,31.77,31.73,31.77,212022.0,30.8616,30.881,30.8421,30.881,212022.0
2024-11-01 10:50:00,31.77,31.79,31.74,31.79,303003.0,30.881,30.9005,30.8519,30.9005,303003.0
2024-11-01 10:55:00,31.78,31.81,31.77,31.79,170916.0,30.8907,30.9199,30.881,30.9005,170916.0
2024-11-01 11:00:00,31.79,31.83,31.78,31.82,280304.0,30.9005,30.9393,30.8907,30.9296,280304.0
2024-11-01 11:05:00,31.82,31.82,31.73,31.76,280618.0,30.9296,30.9296,30.8421,30.8713,280618.0
2024-11-01 11:10:00,31.77,31.81,31.76,31.79,182559.0,30.881,30.9199,30.8713,30.9005,182559.0
2024-11-01 11:15:00,31.78,31.79,31.72,31.74,303116.0,30.8907,30.9005,30.8324,30.8519,303116.0
2024-11-01 11:20:00,31.74,31.77,31.74,31.77,266760.0,30.8519,30.881,30.8519,30.881,266760.0
2024-11-01 11:25:00,31.77,31.81,31.76,31.81,214914.0,30.881,30.9199,30.8713,30.9199,214914.0
2024-11-01 11:30:00,31.81,31.82,31.79,31.81,197695.0,30.9199,30.9296,30.9005,30.9199,197695.0
2024-11-01 11:35:00,31.81,31.84,31.8,31.83,267574.0,30.9199,30.9491,30.9102,30.9393,267574.0
2024-11-01 11:40:00,31.83,31.86,31.82,31.86,696186.0,30.9393,30.9685,30.9296,30.9685,696186.0
2024-11-01 11:45:00,31.86,31.87,31.83,31.84,226944.0,30.9685,30.9782,30.9393,30.9491,226944.0
2024-11-01 11:50:00,31.85,31.85,31.8,31.85,526879.0,30.9588,30.9588,30.9102,30.9588,526879.0
2024-11-01 11:55:00,31.85,31.88,31.83,31.84,179722.0,30.9588,30.9879,30.9393,30.9491,179722.0
2024-11-01 12:00:00,31.84,31.88,31.83,31.86,83871.0,30.9491,30.9879,30.9393,30.9685,83871.0
2024-11-01 12:05:00,31.86,31.87,31.84,31.86,114685.0,30.9685,30.9782,30.9491,30.9685,114685.0
2024-11-01 12:10:00,31.86,31.87,31.81,31.82,182128.0,30.9685,30.9782,30.9199,30.9296,182128.0
2024-11-01 12:15:00,31.82,31.83,31.79,31.83,199242.0,30.9296,30.9393,30.9005,30.9393,199242.0
2024-11-01 12:20:00,31.82,31.83,31.8,31.81,116870.0,30.9296,30.9393,30.9102,30.9199,116870.0
2024-11-01 12:25:00,31.82,31.83,31.78,31.82,325189.0,30.9296,30.9393,30.8907,30.9296,325189.0
2024-11-01 12:30:00,31.82,31.84,31.8,31.84,164334.0,30.9296,30.9491,30.9102,30.9491,164334.0
2024-11-01 12:35:00,31.84,31.84,31.81,31.83,338930.0,30.9491,30.9491,30.9199,30.9393,338930.0
2024-11-01 12:40:00,31.83,31.83,31.77,31.78,474516.0,30.9393,30.9393,30.881,30.8907,474516.0
2024-11-01 12:45:00,31.78,31.82,31.77,31.8,224448.0,30.8907,30.9296,30.881,30.9102,224448.0
2024-11-01 12:50:00,31.8,31.82,31.79,31.82,99637.0,30.9102,30.9296,30.9005,30.9296,99637.0
2024-11-01 12:55:00,31.82,31.82,31.8,31.81,151815.0,30.9296,30.9296,30.9102,30.9199,151815.0
2024-11-01 13:00:00,31.81,31.82,31.79,31.82,172779.0,30.9199,30.9296,30.9005,30.9296,172779.0
2024-11-01 13:05:00,31.82,31.82,31.77,31.78,152454.0,30.9296,30.9296,30.881,30.8907,152454.0
2024-11-01 13:10:00,31.78,31.81,31.77,31.81,117744.0,30.8907,30.9199,30.881,30.9199,117744.0
2024-11-01 13:15:00,31.81,31.81,31.78,31.79,77075.0,30.9199,30.9199,30.8907,30.9005,77075.0
2024-11-01 13:20:00,31.79,31.79,31.77,31.78,157346.0,30.9005,30.9005,30.881,30.8907,157346.0
2024-11-01 13:25:00,31.79,31.79,31.77,31.78,234808.0,30.9005,30.9005,30.881,30.8907,234808.0
2024-11-01 13:30:00,31.77,31.78,31.71,31.71,261316.0,30.881,30.8907,30.8227,30.8227,261316.0
2024-11-01 13:35:00,31.71,31.72,31.68,31.69,227323.0,30.8227,30.8324,30.7935,30.8033,227323.0
2024-11-01 13:40:00,31.68,31.71,31.67,31.7,252817.0,30.7935,30.8227,30.7838,30.813,252817.0
2024-11-01 13:45:00,31.7,31.71,31.69,31.7,99274.0,30.813,30.8227,30.8033,30.813,99274.0
2024-11-01 13:50:00,31.7,31.71,31.69,31.71,98921.0,30.813,30.8227,30.8033,30.8227,98921.0
2024-11-01 13:55:00,31.7,31.7,31.67,31.67,140591.0,30.813,30.813,30.7838,30.7838,140591.0
2024-11-01 14:00:00,31.68,31.69,31.67,31.69,82141.0,30.7935,30.8033,30.7838,30.8033,82141.0
2024-11-01 14:05:00,31.68,31.69,31.65,31.66,87096.0,30.7935,30.8033,30.7644,30.7741,87096.0
2024-11-01 14:10:00,31.66,31.67,31.64,31.66,186446.0,30.7741,30.7838,30.7547,30.7741,186446.0
2024-11-01 14:15:00,31.66,31.67,31.65,31.66,186310.0,30.7741,30.7838,30.7644,30.7741,186310.0
2024-11-01 14:20:00,31.65,31.68,31.63,31.68,175455.0,30.7644,30.7935,30.7449,30.7935,175455.0
2024-11-01 14:25:00,31.68,31.68,31.66,31.67,63825.0,30.7935,30.7935,30.7741,30.7838,63825.0
2024-11-01 14:30:00,31.67,31.68,31.65,31.68,136694.0,30.7838,30.7935,30.7644,30.7935,136694.0
2024-11-01 14:35:00,31.68,31.69,31.66,31.68,160788.0,30.7935,30.8033,30.7741,30.7935,160788.0
2024-11-01 14:40:00,31.68,31.68,31.66,31.68,141676.0,30.7935,30.7935,30.7741,30.7935,141676.0
2024-11-01 14:45:00,31.68,31.69,31.66,31.66,138350.0,30.7935,30.8033,30.7741,30.7741,138350.0
2024-11-01 14:50:00,31.67,31.7,31.66,31.7,194717.0,30.7838,30.813,30.7741,30.813,194717.0
2024-11-01 14:55:00,31.69,31.7,31.67,31.7,189213.0,30.8033,30.813,30.7838,30.813,189213.0
2024-11-01 15:00:00,31.69,31.7,31.69,31.69,54981.0,30.8033,30.813,30.8033,30.8033,54981.0
2024-11-01 15:05:00,31.7,31.72,31.69,31.71,91820.0,30.813,30.8324,30.8033,30.8227,91820.0
2024-11-01 15:10:00,31.71,31.72,31.68,31.69,162164.0,30.8227,30.8324,30.7935,30.8033,162164.0
2024-11-01 15:15:00,31.69,31.69,31.68,31.69,52690.0,30.8033,30.8033,30.7935,30.8033,52690.0
2024-11-01 15:20:00,31.69,31.7,31.68,31.7,183351.0,30.8033,30.813,30.7935,30.813,183351.0
2024-11-01 15:25:00,31.7,31.71,31.68,31.7,236104.0,30.813,30.8227,30.7935,30.813,236104.0
2024-11-01 15:30:00,31.69,31.7,31.67,31.69,197449.0,30.8033,30.813,30.7838,30.8033,197449.0
2024-11-01 15:35:00,31.69,31.69,31.67,31.67,137425.0,30.8033,30.8033,30.7838,30.7838,137425.0
2024-11-01 15:40:00,31.67,31.68,31.66,31.68,398358.0,30.7838,30.7935,30.7741,30.7935,398358.0
2024-11-01 15:45:00,31.68,31.68,31.65,31.67,580476.0,30.7935,30.7935,30.7644,30.7838,580476.0
2024-11-01 15:50:00,31.66,31.67,31.65,31.66,577892.0,30.7741,30.7838,30.7644,30.7741,577892.0
2024-11-01 15:55:00,31.66,31.71,31.65,31.69,1987897.0,30.7741,30.8227,30.7644,30.8033,1987897.0
2024-11-04 09:30:00,31.98,32.16,31.96,32.13,1680611.0,31.0851,31.2601,31.0657,31.2309,1680611.0
2024-11-04 09:35:00,32.13,32.17,32.1,32.14,853577.0,31.2309,31.2698,31.2018,31.2407,853577.0
2024-11-04 09:40:00,32.14,32.3,32.12,32.27,804188.0,31.2407,31.3962,31.2212,31.367,804188.0
2024-11-04 09:45:00,32.27,32.28,32.19,32.22,572505.0,31.367,31.3767,31.2893,31.3184,572505.0
2024-11-04 09:50:00,32.22,32.24,32.19,32.21,349655.0,31.3184,31.3379,31.2893,31.3087,349655.0
2024-11-04 09:55:00,32.21,32.22,32.12,32.16,359617.0,31.3087,31.3184,31.2212,31.2601,359617.0
2024-11-04 10:00:00,32.16,32.18,32.09,32.1,653407.0,31.2601,31.2795,31.1921,31.2018,653407.0
2024-11-04 10:05:00,32.09,32.12,32.03,32.05,438525.0,31.1921,31.2212,31.1337,31.1532,438525.0
2024-11-04 10:10:00,32.05,32.07,32.02,32.05,276227.0,31.1532,31.1726,31.124,31.1532,276227.0
2024-11-04 10:15:00,32.05,32.09,32.02,32.08,561915.0,31.1532,31.1921,31.124,31.1823,561915.0
2024-11-04 10:20:00,32.08,32.1,32.05,32.06,215695.0,31.1823,31.2018,31.1532,31.1629,215695.0
2024-11-04 10:25:00,32.06,32.07,32.01,32.02,278061.0,31.1629,31.1726,31.1143,31.124,278061.0
2024-11-04 10:30:00,32.03,32.07,32.02,32.05,241077.0,31.1337,31.1726,31.124,31.1532,241077.0
2024-11-04 10:35:00,32.05,32.1,32.05,32.09,170293.0,31.1532,31.2018,31.1532,31.1921,170293.0
2024-11-04 10:40:00,32.09,32.12,32.09,32.09,102463.0,31.1921,31.2212,31.1921,31.1921,102463.0
2024-11-04 10:45:00,32.1,32.15,32.06,32.15,4031888.0,31.2018,31.2504,31.1629,31.2504,4031888.0
2024-11-04 10:50:00,32.14,32.17,32.14,32.17,112102.0,31.2407,31.2698,31.2407,31.2698,112102.0
2024-11-04 10:55:00,32.17,32.19,32.16,32.16,237229.0,31.2698,31.2893,31.2601,31.2601,237229.0
2024-11-04 11:00:00,32.16,32.18,32.14,32.16,258357.0,31.2601,31.2795,31.2407,31.2601,258357.0
2024-11-04 11:05:00,32.16,32.17,32.14,32.15,1779316.0,31.2601,31.2698,31.2407,31.2504,1779316.0
2024-11-04 11:10:00,32.15,32.16,32.13,32.13,261032.0,31.2504,31.2601,31.2309,31.2309,261032.0
2024-11-04 11:15:00,32.13,32.14,32.1,32.1,180344.0,31.2309,31.2407,31.2018,31.2018,180344.0
2024-11-04 11:20:00,32.1,32.1,32.06,32.1,550239.0,31.2018,31.2018,31.1629,31.2018,550239.0
2024-11-04 11:25:00,32.1,32.11,32.07,32.08,576625.0,31.2018,31.2115,31.1726,31.1823,576625.0
2024-11-04 11:30:00,32.08,32.1,32.07,32.08,423557.0,31.1823,31.2018,31.1726,31.1823,423557.0
2024-11-04 11:35:00,32.08,32.09,32.01,32.01,364594.0,31.1823,31.1921,31.1143,31.1143,364594.0
2024-11-04 11:40:00,32.02,32.03,31.98,32.0,386295.0,31.124,31.1337,31.0851,31.1046,386295.0
2024-11-04 11:45:00,32.0,32.0,31.96,31.96,296433.0,31.1046,31.1046,31.0657,31.0657,296433.0
2024-11-04 11:50:00,31.96,31.98,31.95,31.95,172008.0,31.0657,31.0851,31.056,31.056,172008.0
2024-11-04 11:55:00,31.96,31.97,31.9,31.95,1811449.0,31.0657,31.0754,31.0074,31.056,1811449.0
2024-11-04 12:00:00,31.95,31.99,31.94,31.98,792167.0,31.056,31.0949,31.0463,31.0851,792167.0
2024-11-04 12:05:00,31.97,31.98,31.92,31.93,318375.0,31.0754,31.0851,31.0268,31.0365,318375.0
2024-11-04 12:10:00,31.93,31.97,31.92,31.96,333441.0,31.0365,31.0754,31.0268,31.0657,333441.0
2024-11-04 12:15:00,31.96,31.97,31.94,31.96,192578.0,31.0657,31.0754,31.0463,31.0657,192578.0
2024-11-04 12:20:00,31.97,32.01,31.96,32.01,119764.0,31.0754,31.1143,31.0657,31.1143,119764.0
2024-11-04 12:25:00,32.01,32.01,31.97,31.97,401039.0,31.1143,31.1143,31.0754,31.0754,401039.0
2024-11-04 12:30:00,31.97,32.0,31.97,32.0,154135.0,31.0754,31.1046,31.0754,31.1046,154135.0
2024-11-04 12:35:00,32.0,32.0,31.98,32.0,225233.0,31.1046,31.1046,31.0851,31.1046,225233.0
2024-11-04 12:40:00,32.0,32.0,31.98,32.0,156889.0,31.1046,31.1046,31.0851,31.1046,156889.0
2024-11-04 12:45:00,32.0,32.01,31.97,31.98,222582.0,31.1046,31.1143,31.0754,31.0851,222582.0
2024-11-04 12:50:00,31.98,32.0,31.96,32.0,480903.0,31.0851,31.1046,31.0657,31.1046,480903.0
2024-11-04 12:55:00,32.0,32.0,31.97,31.99,227193.0,31.1046,31.1046,31.0754,31.0949,227193.0
2024-11-04 13:00:00,31.98,32.0,31.96,31.96,224913.0,31.0851,31.1046,31.0657,31.0657,224913.0
2024-11-04 13:05:00,31.97,31.97,31.91,31.92,230063.0,31.0754,31.0754,31.0171,31.0268,230063.0
2024-11-04 13:10:00,31.92,31.95,31.92,31.95,253001.0,31.0268,31.056,31.0268,31.056,253001.0
2024-11-04 13:15:00,31.95,31.96,31.93,31.94,159082.0,31.056,31.0657,31.0365,31.0463,159082.0
2024-11-04 13:20:00,31.94,31.95,31.92,31.94,388243.0,31.0463,31.056,31.0268,31.0463,388243.0
2024-11-04 13:25:00,31.94,31.96,31.93,31.94,361016.0,31.0463,31.0657,31.0365,31.0463,361016.0
2024-11-04 13:30:00,31.94,31.96,31.92,31.96,176621.0,31.0463,31.0657,31.0268,31.0657,176621.0
2024-11-04 13:35:00,31.96,31.97,31.95,31.95,187749.0,31.0657,31.0754,31.056,31.056,187749.0
2024-11-04 13:40:00,31.95,31.98,31.95,31.97,158286.0,31.056,31.0851,31.056,31.0754,158286.0
2024-11-04 13:45:00,31.96,31.98,31.96,31.98,207713.0,31.0657,31.0851,31.0657,31.0851,207713.0
2024-11-04 13:50:00,31.98,31.98,31.95,31.95,121852.0,31.0851,31.0851,31.056,31.056,121852.0
2024-11-04 13:55:00,31.96,31.96,31.91,31.92,667312.0,31.0657,31.0657,31.0171,31.0268,667312.0
2024-11-04 14:00:00,31.92,31.92,31.91,31.92,198953.0,31.0268,31.0268,31.0171,31.0268,198953.0
2024-11-04 14:05:00,31.92,31.94,31.91,31.93,142603.0,31.0268,31.0463,31.0171,31.0365,142603.0
2024-11-04 14:10:00,31.93,31.94,31.91,31.94,106149.0,31.0365,31.0463,31.0171,31.0463,106149.0
2024-11-04 14:15:00,31.94,31.94,31.92,31.94,107366.0,31.0463,31.0463,31.0268,31.0463,107366.0
2024-11-04 14:20:00,31.93,31.94,31.93,31.94,76764.0,31.0365,31.0463,31.0365,31.0463,76764.0
2024-11-04 14:25:00,31.94,31.94,31.91,31.91,117594.0,31.0463,31.0463,31.0171,31.0171,117594.0
2024-11-04 14:30:00,31.92,31.93,31.9,31.93,176772.0,31.0268,31.0365,31.0074,31.0365,176772.0
2024-11-04 14:35:00,31.93,31.94,31.91,31.93,416674.0,31.0365,31.0463,31.0171,31.0365,416674.0
2024-11-04 14:40:00,31.94,31.94,31.92,31.93,127664.0,31.0463,31.0463,31.0268,31.0365,127664.0
2024-11-04 14:45:00,31.92,31.94,31.92,31.94,436335.0,31.0268,31.0463,31.0268,31.0463,436335.0
2024-11-04 14:50:00,31.94,31.96,31.93,31.94,384377.0,31.0463,31.0657,31.0365,31.0463,384377.0
2024-11-04 14:55:00,31.94,31.95,31.93,31.94,117220.0,31.0463,31.056,31.0365,31.0463,117220.0
2024-11-04 15:00:00,31.93,31.94,31.92,31.92,174299.0,31.0365,31.0463,31.0268,31.0268,174299.0
2024-11-04 15:05:00,31.92,31.93,31.92,31.93,45548.0,31.0268,31.0365,31.0268,31.0365,45548.0
2024-11-04 15:10:00,31.92,31.93,31.91,31.91,64793.0,31.0268,31.0365,31.0171,31.0171,64793.0
2024-11-04 15:15:00,31.91,31.92,31.9,31.92,111834.0,31.0171,31.0268,31.0074,31.0268,111834.0
2024-11-04 15:20:00,31.92,31.94,31.9,31.91,604661.0,31.0268,31.0463,31.0074,31.0171,604661.0
2024-11-04 15:25:00,31.91,31.92,31.9,31.92,65675.0,31.0171,31.0268,31.0074,31.0268,65675.0
2024-11-04 15:30:00,31.92,31.93,31.9,31.9,304807.0,31.0268,31.0365,31.0074,31.0074,304807.0
2024-11-04 15:35:00,31.91,31.91,31.88,31.88,377738.0,31.0171,31.0171,30.9879,30.9879,377738.0
2024-11-04 15:40:00,31.89,31.9,31.88,31.89,504985.0,30.9977,31.0074,30.9879,30.9977,504985.0
2024-11-04 15:45:00,31.88,31.91,31.86,31.91,532015.0,30.9879,31.0171,30.9685,31.0171,532015.0
2024-11-04 15:50:00,31.91,31.91,31.86,31.86,872945.0,31.0171,31.0171,30.9685,30.9685,872945.0
2024-11-04 15:55:00,31.87,31.92,31.86,31.88,2942031.0,30.9782,31.0268,30.9685,30.9879,2942031.0
2024-11-05 09:30:00,32.65,32.78,32.61,32.66,1232895.0,31.7364,31.8628,31.6975,31.7461,1232895.0
2024-11-05 09:35:00,32.65,32.66,32.51,32.52,1076991.0,31.7364,31.7461,31.6003,31.61,1076991.0
2024-11-05 09:40:00,32.52,32.59,32.5,32.52,429536.0,31.61,31.6781,31.5906,31.61,429536.0
2024-11-05 09:45:00,32.52,32.56,32.48,32.55,661221.0,31.61,31.6489,31.5711,31.6392,661221.0
2024-11-05 09:50:00,32.55,32.56,32.51,32.54,344868.0,31.6392,31.6489,31.6003,31.6295,344868.0
2024-11-05 09:55:00,32.53,32.6,32.52,32.57,419528.0,31.6197,31.6878,31.61,31.6586,419528.0
2024-11-05 10:00:00,32.57,32.6,32.53,32.59,558245.0,31.6586,31.6878,31.6197,31.6781,558245.0
2024-11-05 10:05:00,32.59,32.59,32.5,32.52,354599.0,31.6781,31.6781,31.5906,31.61,354599.0
2024-11-05 10:10:00,32.52,32.54,32.49,32.5,428170.0,31.61,31.6295,31.5809,31.5906,428170.0
2024-11-05 10:15:00,32.51,32.52,32.47,32.5,559774.0,31.6003,31.61,31.5614,31.5906,559774.0
2024-11-05 10:20:00,32.5,32.52,32.48,32.52,473357.0,31.5906,31.61,31.5711,31.61,473357.0
2024-11-05 10:25:00,32.52,32.53,32.47,32.48,456006.0,31.61,31.6197,31.5614,31.5711,456006.0
2024-11-05 10:30:00,32.48,32.49,32.43,32.47,753232.0,31.5711,31.5809,31.5225,31.5614,753232.0
2024-11-05 10:35:00,32.47,32.54,32.46,32.52,434190.0,31.5614,31.6295,31.5517,31.61,434190.0
2024-11-05 10:40:00,32.52,32.59,32.51,32.57,481122.0,31.61,31.6781,31.6003,31.6586,481122.0
2024-11-05 10:45:00,32.57,32.59,32.55,32.59,269774.0,31.6586,31.6781,31.6392,31.6781,269774.0
2024-11-05 10:50:00,32.59,32.59,32.53,32.55,227828.0,31.6781,31.6781,31.6197,31.6392,227828.0
2024-11-05 10:55:00,32.54,32.59,32.53,32.58,242137.0,31.6295,31.6781,31.6197,31.6683,242137.0
2024-11-05 11:00:00,32.58,32.58,32.54,32.57,301476.0,31.6683,31.6683,31.6295,31.6586,301476.0
2024-11-05 11:05:00,32.56,32.6,32.53,32.59,889756.0,31.6489,31.6878,31.6197,31.6781,889756.0
2024-11-05 11:10:00,32.59,32.61,32.56,32.61,231085.0,31.6781,31.6975,31.6489,31.6975,231085.0
2024-11-05 11:15:00,32.61,32.65,32.59,32.65,456923.0,31.6975,31.7364,31.6781,31.7364,456923.0
2024-11-05 11:20:00,32.64,32.68,32.63,32.68,509830.0,31.7267,31.7656,31.7169,31.7656,509830.0
2024-11-05 11:25:00,32.68,32.68,32.65,32.65,580826.0,31.7656,31.7656,31.7364,31.7364,580826.0
2024-11-05 11:30:00,32.65,32.68,32.64,32.65,318303.0,31.7364,31.7656,31.7267,31.7364,318303.0
2024-11-05 11:35:00,32.65,32.66,32.63,32.65,248289.0,31.7364,31.7461,31.7169,31.7364,248289.0
2024-11-05 11:40:00,32.65,32.67,32.63,32.65,195778.0,31.7364,31.7558,31.7169,31.7364,195778.0
2024-11-05 11:45:00,32.64,32.65,32.59,32.62,568777.0,31.7267,31.7364,31.6781,31.7072,568777.0
2024-11-05 11:50:00,32.61,32.64,32.61,32.63,349733.0,31.6975,31.7267,31.6975,31.7169,349733.0
2024-11-05 11:55:00,32.63,32.64,32.6,32.6,188761.0,31.7169,31.7267,31.6878,31.6878,188761.0
2024-11-05 12:00:00,32.6,32.62,32.57,32.58,353669.0,31.6878,31.7072,31.6586,31.6683,353669.0
2024-11-05 12:05:00,32.58,32.61,32.57,32.6,355260.0,31.6683,31.6975,31.6586,31.6878,355260.0
2024-11-05 12:10:00,32.61,32.61,32.59,32.61,245654.0,31.6975,31.6975,31.6781,31.6975,245654.0
2024-11-05 12:15:00,32.61,32.61,32.58,32.58,385288.0,31.6975,31.6975,31.6683,31.6683,385288.0
2024-11-05 12:20:00,32.58,32.6,32.56,32.59,152111.0,31.6683,31.6878,31.6489,31.6781,152111.0
2024-11-05 12:25:00,32.59,32.63,32.57,32.61,196541.0,31.6781,31.7169,31.6586,31.6975,196541.0
2024-11-05 12:30:00,32.61,32.62,32.58,32.6,194138.0,31.6975,31.7072,31.6683,31.6878,194138.0
2024-11-05 12:35:00,32.61,32.63,32.6,32.61,257723.0,31.6975,31.7169,31.6878,31.6975,257723.0
2024-11-05 12:40:00,32.62,32.62,32.59,32.59,212781.0,31.7072,31.7072,31.6781,31.6781,212781.0
2024-11-05 12:45:00,32.59,32.61,32.58,32.61,220832.0,31.6781,31.6975,31.6683,31.6975,220832.0
2024-11-05 12:50:00,32.61,32.62,32.59,32.61,140715.0,31.6975,31.7072,31.6781,31.6975,140715.0
2024-11-05 12:55:00,32.61,32.61,32.58,32.6,263684.0,31.6975,31.6975,31.6683,31.6878,263684.0
2024-11-05 13:00:00,32.61,32.63,32.59,32.62,248963.0,31.6975,31.7169,31.6781,31.7072,248963.0
2024-11-05 13:05:00,32.63,32.63,32.61,32.62,181405.0,31.7169,31.7169,31.6975,31.7072,181405.0
2024-11-05 13:10:00,32.62,32.63,32.6,32.61,202895.0,31.7072,31.7169,31.6878,31.6975,202895.0
2024-11-05 13:15:00,32.61,32.63,32.6,32.62,143374.0,31.6975,31.7169,31.6878,31.7072,143374.0
2024-11-05 13:20:00,32.63,32.63,32.6,32.61,189889.0,31.7169,31.7169,31.6878,31.6975,189889.0
2024-11-05 13:25:00,32.61,32.63,32.61,32.61,261707.0,31.6975,31.7169,31.6975,31.6975,261707.0
2024-11-05 13:30:00,32.62,32.62,32.58,32.59,162258.0,31.7072,31.7072,31.6683,31.6781,162258.0
2024-11-05 13:35:00,32.58,32.59,32.54,32.57,329159.0,31.6683,31.6781,31.6295,31.6586,329159.0
2024-11-05 13:40:00,32.57,32.59,32.56,32.58,177506.0,31.6586,31.6781,31.6489,31.6683,177506.0
2024-11-05 13:45:00,32.58,32.6,32.56,32.58,290339.0,31.6683,31.6878,31.6489,31.6683,290339.0
2024-11-05 13:50:00,32.58,32.61,32.57,32.61,184920.0,31.6683,31.6975,31.6586,31.6975,184920.0
2024-11-05 13:55:00,32.61,32.61,32.58,32.61,282359.0,31.6975,31.6975,31.6683,31.6975,282359.0
2024-11-05 14:00:00,32.61,32.63,32.6,32.63,208226.0,31.6975,31.7169,31.6878,31.7169,208226.0
2024-11-05 14:05:00,32.63,32.65,32.62,32.64,218093.0,31.7169,31.7364,31.7072,31.7267,218093.0
2024-11-05 14:10:00,32.64,32.65,32.63,32.64,135898.0,31.7267,31.7364,31.7169,31.7267,135898.0
2024-11-05 14:15:00,32.64,32.65,32.63,32.65,184747.0,31.7267,31.7364,31.7169,31.7364,184747.0
2024-11-05 14:20:00,32.65,32.65,32.62,32.63,295994.0,31.7364,31.7364,31.7072,31.7169,295994.0
2024-11-05 14:25:00,32.63,32.65,32.62,32.65,200800.0,31.7169,31.7364,31.7072,31.7364,200800.0
2024-11-05 14:30:00,32.65,32.65,32.62,32.63,171345.0,31.7364,31.7364,31.7072,31.7169,171345.0
2024-11-05 14:35:00,32.63,32.64,32.62,32.64,179848.0,31.7169,31.7267,31.7072,31.7267,179848.0
2024-11-05 14:40:00,32.64,32.65,32.63,32.65,120586.0,31.7267,31.7364,31.7169,31.7364,120586.0
2024-11-05 14:45:00,32.64,32.65,32.61,32.62,208402.0,31.7267,31.7364,31.6975,31.7072,208402.0
2024-11-05 14:50:00,32.62,32.62,32.57,32.58,630038.0,31.7072,31.7072,31.6586,31.6683,630038.0
2024-11-05 14:55:00,32.58,32.6,32.57,32.59,334450.0,31.6683,31.6878,31.6586,31.6781,334450.0
2024-11-05 15:00:00,32.59,32.6,32.55,32.55,784642.0,31.6781,31.6878,31.6392,31.6392,784642.0
2024-11-05 15:05:00,32.55,32.63,32.55,32.63,263463.0,31.6392,31.7169,31.6392,31.7169,263463.0
2024-11-05 15:10:00,32.63,32.64,32.61,32.63,263605.0,31.7169,31.7267,31.6975,31.7169,263605.0
2024-11-05 15:15:00,32.63,32.63,32.6,32.61,342450.0,31.7169,31.7169,31.6878,31.6975,342450.0
2024-11-05 15:20:00,32.61,32.61,32.6,32.61,198333.0,31.6975,31.6975,31.6878,31.6975,198333.0
2024-11-05 15:25:00,32.61,32.62,32.6,32.61,412713.0,31.6975,31.7072,31.6878,31.6975,412713.0
2024-11-05 15:30:00,32.61,32.61,32.6,32.61,224009.0,31.6975,31.6975,31.6878,31.6975,224009.0
2024-11-05 15:35:00,32.61,32.64,32.6,32.63,661615.0,31.6975,31.7267,31.6878,31.7169,661615.0
2024-11-05 15:40:00,32.63,32.64,32.61,32.64,804566.0,31.7169,31.7267,31.6975,31.7267,804566.0
2024-11-05 15:45:00,32.64,32.65,32.62,32.65,887156.0,31.7267,31.7364,31.7072,31.7364,887156.0
2024-11-05 15:50:00,32.64,32.65,32.59,32.59,1742115.0,31.7267,31.7364,31.6781,31.6781,1742115.0
2024-11-05 15:55:00,32.59,32.64,32.59,32.64,2764039.0,31.6781,31.7267,31.6781,31.7267,2764039.0
2024-11-06 09:30:00,31.55,31.61,31.25,31.27,3576113.0,30.6672,30.7255,30.3756,30.395,3576113.0
2024-11-06 09:35:00,31.27,31.52,31.25,31.45,2162753.0,30.395,30.638,30.3756,30.57,2162753.0
2024-11-06 09:40:00,31.46,31.59,31.44,31.54,1748242.0,30.5797,30.7061,30.5602,30.6575,1748242.0
2024-11-06 09:45:00,31.54,31.65,31.52,31.61,2169667.0,30.6575,30.7644,30.638,30.7255,2169667.0
2024-11-06 09:50:00,31.61,31.62,31.53,31.57,2144597.0,30.7255,30.7352,30.6477,30.6866,2144597.0
2024-11-06 09:55:00,31.57,31.61,31.53,31.57,1824500.0,30.6866,30.7255,30.6477,30.6866,1824500.0
2024-11-06 10:00:00,31.58,31.65,31.54,31.64,2038766.0,30.6963,30.7644,30.6575,30.7547,2038766.0
2024-11-06 10:05:00,31.65,31.74,31.64,31.67,1864217.0,30.7644,30.8519,30.7547,30.7838,1864217.0
2024-11-06 10:10:00,31.67,31.78,31.67,31.77,3282223.0,30.7838,30.8907,30.7838,30.881,3282223.0
2024-11-06 10:15:00,31.77,31.83,31.75,31.78,1318669.0,30.881,30.9393,30.8616,30.8907,1318669.0
2024-11-06 10:20:00,31.78,31.81,31.73,31.8,1004647.0,30.8907,30.9199,30.8421,30.9102,1004647.0
2024-11-06 10:25:00,31.79,31.85,31.79,31.84,563394.0,30.9005,30.9588,30.9005,30.9491,563394.0
2024-11-06 10:30:00,31.85,31.87,31.81,31.86,1044135.0,30.9588,30.9782,30.9199,30.9685,1044135.0
2024-11-06 10:35:00,31.86,31.92,31.75,31.76,1840012.0,30.9685,31.0268,30.8616,30.8713,1840012.0
2024-11-06 10:40:00,31.77,31.82,31.73,31.75,943583.0,30.881,30.9296,30.8421,30.8616,943583.0
2024-11-06 10:45:00,31.75,31.77,31.71,31.77,919254.0,30.8616,30.881,30.8227,30.881,919254.0
2024-11-06 10:50:00,31.77,31.77,31.73,31.75,506410.0,30.881,30.881,30.8421,30.8616,506410.0
2024-11-06 10:55:00,31.75,31.82,31.73,31.81,498208.0,30.8616,30.9296,30.8421,30.9199,498208.0
2024-11-06 11:00:00,31.81,31.85,31.8,31.84,772371.0,30.9199,30.9588,30.9102,30.9491,772371.0
2024-11-06 11:05:00,31.84,31.84,31.73,31.76,686360.0,30.9491,30.9491,30.8421,30.8713,686360.0
2024-11-06 11:10:00,31.76,31.8,31.75,31.8,543998.0,30.8713,30.9102,30.8616,30.9102,543998.0
2024-11-06 11:15:00,31.8,31.81,31.77,31.78,708303.0,30.9102,30.9199,30.881,30.8907,708303.0
2024-11-06 11:20:00,31.77,31.77,31.7,31.72,762419.0,30.881,30.881,30.813,30.8324,762419.0
2024-11-06 11:25:00,31.72,31.77,31.71,31.74,497623.0,30.8324,30.881,30.8227,30.8519,497623.0
2024-11-06 11:30:00,31.74,31.75,31.69,31.71,518143.0,30.8519,30.8616,30.8033,30.8227,518143.0
2024-11-06 11:35:00,31.72,31.74,31.71,31.73,460625.0,30.8324,30.8519,30.8227,30.8421,460625.0
2024-11-06 11:40:00,31.73,31.75,31.71,31.73,579010.0,30.8421,30.8616,30.8227,30.8421,579010.0
2024-11-06 11:45:00,31.73,31.75,31.72,31.73,483050.0,30.8421,30.8616,30.8324,30.8421,483050.0
2024-11-06 11:50:00,31.74,31.8,31.73,31.78,467084.0,30.8519,30.9102,30.8421,30.8907,467084.0
2024-11-06 11:55:00,31.78,31.86,31.77,31.83,1412274.0,30.8907,30.9685,30.881,30.9393,1412274.0
2024-11-06 12:00:00,31.83,31.86,31.8,31.82,307819.0,30.9393,30.9685,30.9102,30.9296,307819.0
2024-11-06 12:05:00,31.82,31.85,31.8,31.82,322141.0,30.9296,30.9588,30.9102,30.9296,322141.0
2024-11-06 12:10:00,31.83,31.83,31.81,31.82,212050.0,30.9393,30.9393,30.9199,30.9296,212050.0
2024-11-06 12:15:00,31.82,31.83,31.79,31.81,341460.0,30.9296,30.9393,30.9005,30.9199,341460.0
2024-11-06 12:20:00,31.81,31.83,31.81,31.83,211739.0,30.9199,30.9393,30.9199,30.9393,211739.0
2024-11-06 12:25:00,31.82,31.84,31.81,31.83,543960.0,30.9296,30.9491,30.9199,30.9393,543960.0
2024-11-06 12:30:00,31.83,31.83,31.78,31.79,312888.0,30.9393,30.9393,30.8907,30.9005,312888.0
2024-11-06 12:35:00,31.78,31.79,31.76,31.78,311572.0,30.8907,30.9005,30.8713,30.8907,311572.0
2024-11-06 12:40:00,31.78,31.78,31.75,31.75,236485.0,30.8907,30.8907,30.8616,30.8616,236485.0
2024-11-06 12:45:00,31.76,31.8,31.75,31.8,327443.0,30.8713,30.9102,30.8616,30.9102,327443.0
2024-11-06 12:50:00,31.79,31.8,31.77,31.79,303998.0,30.9005,30.9102,30.881,30.9005,303998.0
2024-11-06 12:55:00,31.79,31.82,31.78,31.8,443556.0,30.9005,30.9296,30.8907,30.9102,443556.0
2024-11-06 13:00:00,31.8,31.84,31.8,31.83,459217.0,30.9102,30.9491,30.9102,30.9393,459217.0
2024-11-06 13:05:00,31.83,31.84,31.81,31.81,260484.0,30.9393,30.9491,30.9199,30.9199,260484.0
2024-11-06 13:10:00,31.81,31.86,31.81,31.86,579928.0,30.9199,30.9685,30.9199,30.9685,579928.0
2024-11-06 13:15:00,31.85,31.9,31.84,31.9,334058.0,30.9588,31.0074,30.9491,31.0074,334058.0
2024-11-06 13:20:00,31.9,31.93,31.88,31.91,309127.0,31.0074,31.0365,30.9879,31.0171,309127.0
2024-11-06 13:25:00,31.91,31.91,31.88,31.89,249288.0,31.0171,31.0171,30.9879,30.9977,249288.0
2024-11-06 13:30:00,31.9,31.94,31.89,31.91,596100.0,31.0074,31.0463,30.9977,31.0171,596100.0
2024-11-06 13:35:00,31.9,31.91,31.86,31.87,407349.0,31.0074,31.0171,30.9685,30.9782,407349.0
2024-11-06 13:40:00,31.87,31.87,31.81,31.85,1672078.0,30.9782,30.9782,30.9199,30.9588,1672078.0
2024-11-06 13:45:00,31.85,31.85,31.82,31.83,466083.0,30.9588,30.9588,30.9296,30.9393,466083.0
2024-11-06 13:50:00,31.83,31.84,31.8,31.82,497079.0,30.9393,30.9491,30.9102,30.9296,497079.0
2024-11-06 13:55:00,31.82,31.83,31.8,31.82,281774.0,30.9296,30.9393,30.9102,30.9296,281774.0
2024-11-06 14:00:00,31.81,31.81,31.77,31.78,490239.0,30.9199,30.9199,30.881,30.8907,490239.0
2024-11-06 14:05:00,31.79,31.79,31.78,31.79,232694.0,30.9005,30.9005,30.8907,30.9005,232694.0
2024-11-06 14:10:00,31.79,31.79,31.75,31.76,263434.0,30.9005,30.9005,30.8616,30.8713,263434.0
2024-11-06 14:15:00,31.76,31.76,31.74,31.75,400082.0,30.8713,30.8713,30.8519,30.8616,400082.0
2024-11-06 14:20:00,31.75,31.76,31.74,31.76,404876.0,30.8616,30.8713,30.8519,30.8713,404876.0
2024-11-06 14:25:00,31.76,31.76,31.74,31.75,231379.0,30.8713,30.8713,30.8519,30.8616,231379.0
2024-11-06 14:30:00,31.75,31.75,31.72,31.72,787654.0,30.8616,30.8616,30.8324,30.8324,787654.0
2024-11-06 14:35:00,31.73,31.73,31.69,31.69,724315.0,30.8421,30.8421,30.8033,30.8033,724315.0
2024-11-06 14:40:00,31.7,31.71,31.68,31.7,345724.0,30.813,30.8227,30.7935,30.813,345724.0
2024-11-06 14:45:00,31.7,31.73,31.69,31.71,310941.0,30.813,30.8421,30.8033,30.8227,310941.0
2024-11-06 14:50:00,31.71,31.72,31.7,31.7,259370.0,30.8227,30.8324,30.813,30.813,259370.0
2024-11-06 14:55:00,31.71,31.73,31.7,31.71,399939.0,30.8227,30.8421,30.813,30.8227,399939.0
2024-11-06 15:00:00,31.71,31.73,31.7,31.71,417961.0,30.8227,30.8421,30.813,30.8227,417961.0
2024-11-06 15:05:00,31.71,31.71,31.69,31.69,652291.0,30.8227,30.8227,30.8033,30.8033,652291.0
2024-11-06 15:10:00,31.69,31.71,31.68,31.69,699409.0,30.8033,30.8227,30.7935,30.8033,699409.0
2024-11-06 15:15:00,31.7,31.7,31.68,31.69,400492.0,30.813,30.813,30.7935,30.8033,400492.0
2024-11-06 15:20:00,31.69,31.71,31.68,31.71,460217.0,30.8033,30.8227,30.7935,30.8227,460217.0
2024-11-06 15:25:00,31.71,31.73,31.7,31.72,503026.0,30.8227,30.8421,30.813,30.8324,503026.0
2024-11-06 15:30:00,31.73,31.73,31.68,31.71,566463.0,30.8421,30.8421,30.7935,30.8227,566463.0
2024-11-06 15:35:00,31.7,31.7,31.68,31.69,926731.0,30.813,30.813,30.7935,30.8033,926731.0
2024-11-06 15:40:00,31.7,31.73,31.69,31.73,943314.0,30.813,30.8421,30.8033,30.8421,943314.0
2024-11-06 15:45:00,31.73,31.73,31.72,31.73,963265.0,30.8421,30.8421,30.8324,30.8421,963265.0
2024-11-06 15:50:00,31.72,31.73,31.7,31.7,1823779.0,30.8324,30.8421,30.813,30.813,1823779.0
2024-11-06 15:55:00,31.7,31.72,31.67,31.68,4455008.0,30.813,30.8324,30.7838,30.7935,4455008.0
2024-11-07 09:30:00,33.09,33.17,33.0,33.02,3936522.0,32.1641,32.2418,32.0766,32.096,3936522.0
2024-11-07 09:35:00,33.02,33.13,32.96,33.11,1634117.0,32.096,32.203,32.0377,32.1835,1634117.0
2024-11-07 09:40:00,33.11,33.18,33.07,33.1,1384261.0,32.1835,32.2516,32.1446,32.1738,1384261.0
2024-11-07 09:45:00,33.09,33.1,33.01,33.03,1175076.0,32.1641,32.1738,32.0863,32.1058,1175076.0
2024-11-07 09:50:00,33.03,33.1,33.02,33.09,808333.0,32.1058,32.1738,32.096,32.1641,808333.0
2024-11-07 09:55:00,33.09,33.12,33.04,33.08,882116.0,32.1641,32.1932,32.1155,32.1544,882116.0
2024-11-07 10:00:00,33.07,33.11,33.02,33.09,1141881.0,32.1446,32.1835,32.096,32.1641,1141881.0
2024-11-07 10:05:00,33.09,33.12,33.06,33.11,1580213.0,32.1641,32.1932,32.1349,32.1835,1580213.0
2024-11-07 10:10:00,33.11,33.14,33.07,33.14,615900.0,32.1835,32.2127,32.1446,32.2127,615900.0
2024-11-07 10:15:00,33.14,33.15,33.1,33.14,792071.0,32.2127,32.2224,32.1738,32.2127,792071.0
2024-11-07 10:20:00,33.13,33.17,33.12,33.16,576376.0,32.203,32.2418,32.1932,32.2321,576376.0
2024-11-07 10:25:00,33.16,33.24,33.16,33.23,922767.0,32.2321,32.3099,32.2321,32.3002,922767.0
2024-11-07 10:30:00,33.23,33.25,33.2,33.21,1111877.0,32.3002,32.3196,32.271,32.2807,1111877.0
2024-11-07 10:35:00,33.21,33.26,33.2,33.23,594565.0,32.2807,32.3293,32.271,32.3002,594565.0
2024-11-07 10:40:00,33.22,33.27,33.21,33.24,567049.0,32.2904,32.339,32.2807,32.3099,567049.0
2024-11-07 10:45:00,33.23,33.27,33.21,33.23,362575.0,32.3002,32.339,32.2807,32.3002,362575.0
2024-11-07 10:50:00,33.23,33.24,33.17,33.19,543634.0,32.3002,32.3099,32.2418,32.2613,543634.0
2024-11-07 10:55:00,33.2,33.21,33.12,33.12,1007698.0,32.271,32.2807,32.1932,32.1932,1007698.0
2024-11-07 11:00:00,33.12,33.15,33.08,33.11,973987.0,32.1932,32.2224,32.1544,32.1835,973987.0
2024-11-07 11:05:00,33.1,33.11,33.06,33.09,719671.0,32.1738,32.1835,32.1349,32.1641,719671.0
2024-11-07 11:10:00,33.09,33.16,33.07,33.14,554167.0,32.1641,32.2321,32.1446,32.2127,554167.0
2024-11-07 11:15:00,33.14,33.17,33.12,33.15,486351.0,32.2127,32.2418,32.1932,32.2224,486351.0
2024-11-07 11:20:00,33.15,33.19,33.12,33.18,465138.0,32.2224,32.2613,32.1932,32.2516,465138.0
2024-11-07 11:25:00,33.18,33.18,33.11,33.11,448370.0,32.2516,32.2516,32.1835,32.1835,448370.0
2024-11-07 11:30:00,33.11,33.12,33.07,33.11,834207.0,32.1835,32.1932,32.1446,32.1835,834207.0
2024-11-07 11:35:00,33.12,33.13,33.09,33.1,315225.0,32.1932,32.203,32.1641,32.1738,315225.0
2024-11-07 11:40:00,33.09,33.14,33.09,33.13,517811.0,32.1641,32.2127,32.1641,32.203,517811.0
2024-11-07 11:45:00,33.13,33.15,33.12,33.13,382422.0,32.203,32.2224,32.1932,32.203,382422.0
2024-11-07 11:50:00,33.13,33.15,33.12,33.15,397112.0,32.203,32.2224,32.1932,32.2224,397112.0
2024-11-07 11:55:00,33.15,33.2,33.14,33.19,475963.0,32.2224,32.271,32.2127,32.2613,475963.0
2024-11-07 12:00:00,33.19,33.2,33.17,33.19,483989.0,32.2613,32.271,32.2418,32.2613,483989.0
2024-11-07 12:05:00,33.19,33.22,33.16,33.2,390570.0,32.2613,32.2904,32.2321,32.271,390570.0
2024-11-07 12:10:00,33.2,33.25,33.19,33.24,387528.0,32.271,32.3196,32.2613,32.3099,387528.0
2024-11-07 12:15:00,33.24,33.27,33.23,33.26,296865.0,32.3099,32.339,32.3002,32.3293,296865.0
2024-11-07 12:20:00,33.26,33.29,33.24,33.26,1013657.0,32.3293,32.3585,32.3099,32.3293,1013657.0
2024-11-07 12:25:00,33.25,33.28,33.24,33.28,323811.0,32.3196,32.3488,32.3099,32.3488,323811.0
2024-11-07 12:30:00,33.27,33.34,33.27,33.32,2138513.0,32.339,32.4071,32.339,32.3876,2138513.0
2024-11-07 12:35:00,33.32,33.33,33.26,33.27,1354466.0,32.3876,32.3974,32.3293,32.339,1354466.0
2024-11-07 12:40:00,33.27,33.29,33.25,33.27,469952.0,32.339,32.3585,32.3196,32.339,469952.0
2024-11-07 12:45:00,33.27,33.31,33.26,33.31,366326.0,32.339,32.3779,32.3293,32.3779,366326.0
2024-11-07 12:50:00,33.31,33.41,33.3,33.38,3156293.0,32.3779,32.4751,32.3682,32.446,3156293.0
2024-11-07 12:55:00,33.38,33.4,33.37,33.39,772502.0,32.446,32.4654,32.4362,32.4557,772502.0
2024-11-07 13:00:00,33.39,33.39,33.33,33.35,429999.0,32.4557,32.4557,32.3974,32.4168,429999.0
2024-11-07 13:05:00,33.36,33.38,33.33,33.35,435308.0,32.4265,32.446,32.3974,32.4168,435308.0
2024-11-07 13:10:00,33.34,33.35,33.29,33.3,629774.0,32.4071,32.4168,32.3585,32.3682,629774.0
2024-11-07 13:15:00,33.3,33.33,33.3,33.3,504227.0,32.3682,32.3974,32.3682,32.3682,504227.0
2024-11-07 13:20:00,33.3,33.35,33.3,33.32,942961.0,32.3682,32.4168,32.3682,32.3876,942961.0
2024-11-07 13:25:00,33.32,33.34,33.31,33.31,339282.0,32.3876,32.4071,32.3779,32.3779,339282.0
2024-11-07 13:30:00,33.32,33.32,33.28,33.29,623094.0,32.3876,32.3876,32.3488,32.3585,623094.0
2024-11-07 13:35:00,33.29,33.32,33.28,33.32,442548.0,32.3585,32.3876,32.3488,32.3876,442548.0
2024-11-07 13:40:00,33.32,33.35,33.3,33.35,633666.0,32.3876,32.4168,32.3682,32.4168,633666.0
2024-11-07 13:45:00,33.35,33.35,33.27,33.31,1140193.0,32.4168,32.4168,32.339,32.3779,1140193.0
2024-11-07 13:50:00,33.31,33.32,33.29,33.32,509161.0,32.3779,32.3876,32.3585,32.3876,509161.0
2024-11-07 13:55:00,33.32,33.32,33.3,33.32,313413.0,32.3876,32.3876,32.3682,32.3876,313413.0
2024-11-07 14:00:00,33.32,33.39,33.29,33.31,692407.0,32.3876,32.4557,32.3585,32.3779,692407.0
2024-11-07 14:05:00,33.32,33.39,33.31,33.39,636739.0,32.3876,32.4557,32.3779,32.4557,636739.0
2024-11-07 14:10:00,33.39,33.4,33.36,33.4,539303.0,32.4557,32.4654,32.4265,32.4654,539303.0
2024-11-07 14:15:00,33.4,33.42,33.39,33.41,516288.0,32.4654,32.4848,32.4557,32.4751,516288.0
2024-11-07 14:20:00,33.41,33.45,33.41,33.45,528387.0,32.4751,32.514,32.4751,32.514,528387.0
2024-11-07 14:25:00,33.45,33.51,33.45,33.48,1118181.0,32.514,32.5723,32.514,32.5432,1118181.0
2024-11-07 14:30:00,33.48,33.53,33.47,33.52,654087.0,32.5432,32.5918,32.5334,32.582,654087.0
2024-11-07 14:35:00,33.52,33.62,33.51,33.51,1013006.0,32.582,32.6792,32.5723,32.5723,1013006.0
2024-11-07 14:40:00,33.52,33.53,33.41,33.51,1859775.0,32.582,32.5918,32.4751,32.5723,1859775.0
2024-11-07 14:45:00,33.51,33.56,33.5,33.55,610345.0,32.5723,32.6209,32.5626,32.6112,610345.0
2024-11-07 14:50:00,33.56,33.57,33.46,33.5,1095964.0,32.6209,32.6306,32.5237,32.5626,1095964.0
2024-11-07 14:55:00,33.51,33.58,33.5,33.56,840398.0,32.5723,32.6404,32.5626,32.6209,840398.0
2024-11-07 15:00:00,33.56,33.6,33.54,33.59,968303.0,32.6209,32.6598,32.6015,32.6501,968303.0
2024-11-07 15:05:00,33.59,33.6,33.53,33.54,835422.0,32.6501,32.6598,32.5918,32.6015,835422.0
2024-11-07 15:10:00,33.54,33.57,33.53,33.57,1258022.0,32.6015,32.6306,32.5918,32.6306,1258022.0
2024-11-07 15:15:00,33.57,33.58,33.53,33.55,1076645.0,32.6306,32.6404,32.5918,32.6112,1076645.0
2024-11-07 15:20:00,33.55,33.55,33.5,33.51,1066545.0,32.6112,32.6112,32.5626,32.5723,1066545.0
2024-11-07 15:25:00,33.52,33.53,33.48,33.52,995368.0,32.582,32.5918,32.5432,32.582,995368.0
2024-11-07 15:30:00,33.52,33.55,33.48,33.49,1963329.0,32.582,32.6112,32.5432,32.5529,1963329.0
2024-11-07 15:35:00,33.5,33.5,33.42,33.44,1586619.0,32.5626,32.5626,32.4848,32.5043,1586619.0
2024-11-07 15:40:00,33.44,33.45,33.41,33.41,1706065.0,32.5043,32.514,32.4751,32.4751,1706065.0
2024-11-07 15:45:00,33.41,33.42,33.38,33.39,2573529.0,32.4751,32.4848,32.446,32.4557,2573529.0
2024-11-07 15:50:00,33.39,33.41,33.37,33.41,2832864.0,32.4557,32.4751,32.4362,32.4751,2832864.0
2024-11-07 15:55:00,33.41,33.43,33.33,33.43,5030811.0,32.4751,32.4946,32.3974,32.4946,5030811.0
2024-11-08 09:30:00,31.93,32.05,31.92,32.01,3860107.0,31.0365,31.1532,31.0268,31.1143,3860107.0
2024-11-08 09:35:00,32.02,32.14,31.91,31.93,2963932.0,31.124,31.2407,31.0171,31.0365,2963932.0
2024-11-08 09:40:00,31.93,31.96,31.81,31.91,3052343.0,31.0365,31.0657,30.9199,31.0171,3052343.0
2024-11-08 09:45:00,31.91,31.91,31.83,31.88,1435302.0,31.0171,31.0171,30.9393,30.9879,1435302.0
2024-11-08 09:50:00,31.87,31.9,31.8,31.81,1321620.0,30.9782,31.0074,30.9102,30.9199,1321620.0
2024-11-08 09:55:00,31.8,31.82,31.73,31.77,1578319.0,30.9102,30.9296,30.8421,30.881,1578319.0
2024-11-08 10:00:00,31.76,31.81,31.73,31.8,1708332.0,30.8713,30.9199,30.8421,30.9102,1708332.0
2024-11-08 10:05:00,31.81,31.86,31.74,31.86,1537916.0,30.9199,30.9685,30.8519,30.9685,1537916.0
2024-11-08 10:10:00,31.86,31.87,31.77,31.77,1352847.0,30.9685,30.9782,30.881,30.881,1352847.0
2024-11-08 10:15:00,31.77,31.78,31.69,31.73,1622630.0,30.881,30.8907,30.8033,30.8421,1622630.0
2024-11-08 10:20:00,31.73,31.76,31.69,31.7,1730817.0,30.8421,30.8713,30.8033,30.813,1730817.0
2024-11-08 10:25:00,31.7,31.71,31.6,31.61,1155518.0,30.813,30.8227,30.7158,30.7255,1155518.0
2024-11-08 10:30:00,31.61,31.7,31.6,31.7,1352262.0,30.7255,30.813,30.7158,30.813,1352262.0
2024-11-08 10:35:00,31.7,31.7,31.62,31.67,1509302.0,30.813,30.813,30.7352,30.7838,1509302.0
2024-11-08 10:40:00,31.67,31.69,31.61,31.61,1169485.0,30.7838,30.8033,30.7255,30.7255,1169485.0
2024-11-08 10:45:00,31.61,31.64,31.59,31.6,1774193.0,30.7255,30.7547,30.7061,30.7158,1774193.0
2024-11-08 10:50:00,31.61,31.61,31.55,31.58,1210851.0,30.7255,30.7255,30.6672,30.6963,1210851.0
2024-11-08 10:55:00,31.58,31.63,31.56,31.61,948856.0,30.6963,30.7449,30.6769,30.7255,948856.0
2024-11-08 11:00:00,31.61,31.61,31.53,31.56,961315.0,30.7255,30.7255,30.6477,30.6769,961315.0
2024-11-08 11:05:00,31.57,31.58,31.5,31.52,758582.0,30.6866,30.6963,30.6186,30.638,758582.0
2024-11-08 11:10:00,31.52,31.54,31.5,31.53,835295.0,30.638,30.6575,30.6186,30.6477,835295.0
2024-11-08 11:15:00,31.54,31.56,31.51,31.53,904266.0,30.6575,30.6769,30.6283,30.6477,904266.0
2024-11-08 11:20:00,31.54,31.65,31.52,31.62,845673.0,30.6575,30.7644,30.638,30.7352,845673.0
2024-11-08 11:25:00,31.62,31.63,31.54,31.57,1699934.0,30.7352,30.7449,30.6575,30.6866,1699934.0
2024-11-08 11:30:00,31.56,31.59,31.53,31.53,1367505.0,30.6769,30.7061,30.6477,30.6477,1367505.0
2024-11-08 11:35:00,31.53,31.53,31.47,31.49,1195652.0,30.6477,30.6477,30.5894,30.6088,1195652.0
2024-11-08 11:40:00,31.5,31.55,31.46,31.54,1180108.0,30.6186,30.6672,30.5797,30.6575,1180108.0
2024-11-08 11:45:00,31.54,31.57,31.52,31.52,737181.0,30.6575,30.6866,30.638,30.638,737181.0
2024-11-08 11:50:00,31.53,31.53,31.46,31.5,1252212.0,30.6477,30.6477,30.5797,30.6186,1252212.0
2024-11-08 11:55:00,31.51,31.52,31.32,31.36,3880521.0,30.6283,30.638,30.4436,30.4825,3880521.0
2024-11-08 12:00:00,31.36,31.51,31.35,31.41,3097346.0,30.4825,30.6283,30.4728,30.5311,3097346.0
2024-11-08 12:05:00,31.42,31.47,31.36,31.37,776331.0,30.5408,30.5894,30.4825,30.4922,776331.0
2024-11-08 12:10:00,31.37,31.38,31.34,31.36,773082.0,30.4922,30.5019,30.463,30.4825,773082.0
2024-11-08 12:15:00,31.37,31.45,31.36,31.39,995057.0,30.4922,30.57,30.4825,30.5116,995057.0
2024-11-08 12:20:00,31.4,31.42,31.38,31.41,537576.0,30.5214,30.5408,30.5019,30.5311,537576.0
2024-11-08 12:25:00,31.41,31.45,31.41,31.45,678400.0,30.5311,30.57,30.5311,30.57,678400.0
2024-11-08 12:30:00,31.45,31.5,31.44,31.48,870140.0,30.57,30.6186,30.5602,30.5991,870140.0
2024-11-08 12:35:00,31.48,31.48,31.41,31.42,678355.0,30.5991,30.5991,30.5311,30.5408,678355.0
2024-11-08 12:40:00,31.42,31.43,31.38,31.41,590067.0,30.5408,30.5505,30.5019,30.5311,590067.0
2024-11-08 12:45:00,31.41,31.42,31.4,31.41,598520.0,30.5311,30.5408,30.5214,30.5311,598520.0
2024-11-08 12:50:00,31.41,31.41,31.37,31.4,567987.0,30.5311,30.5311,30.4922,30.5214,567987.0
2024-11-08 12:55:00,31.4,31.41,31.37,31.38,590831.0,30.5214,30.5311,30.4922,30.5019,590831.0
2024-11-08 13:00:00,31.38,31.41,31.37,31.4,779140.0,30.5019,30.5311,30.4922,30.5214,779140.0
2024-11-08 13:05:00,31.41,31.44,31.4,31.42,804139.0,30.5311,30.5602,30.5214,30.5408,804139.0
2024-11-08 13:10:00,31.42,31.42,31.38,31.41,885595.0,30.5408,30.5408,30.5019,30.5311,885595.0
2024-11-08 13:15:00,31.41,31.42,31.37,31.38,485080.0,30.5311,30.5408,30.4922,30.5019,485080.0
2024-11-08 13:20:00,31.38,31.38,31.35,31.35,472289.0,30.5019,30.5019,30.4728,30.4728,472289.0
2024-11-08 13:25:00,31.35,31.36,31.34,31.35,404088.0,30.4728,30.4825,30.463,30.4728,404088.0
2024-11-08 13:30:00,31.34,31.42,31.34,31.39,815796.0,30.463,30.5408,30.463,30.5116,815796.0
2024-11-08 13:35:00,31.39,31.41,31.36,31.39,514969.0,30.5116,30.5311,30.4825,30.5116,514969.0
2024-11-08 13:40:00,31.38,31.39,31.35,31.36,443602.0,30.5019,30.5116,30.4728,30.4825,443602.0
2024-11-08 13:45:00,31.36,31.37,31.35,31.36,784485.0,30.4825,30.4922,30.4728,30.4825,784485.0
2024-11-08 13:50:00,31.37,31.42,31.36,31.41,983343.0,30.4922,30.5408,30.4825,30.5311,983343.0
2024-11-08 13:55:00,31.41,31.49,31.39,31.47,1356125.0,30.5311,30.6088,30.5116,30.5894,1356125.0
2024-11-08 14:00:00,31.46,31.47,31.38,31.4,935236.0,30.5797,30.5894,30.5019,30.5214,935236.0
2024-11-08 14:05:00,31.4,31.43,31.39,31.41,617298.0,30.5214,30.5505,30.5116,30.5311,617298.0
2024-11-08 14:10:00,31.41,31.41,31.37,31.39,571644.0,30.5311,30.5311,30.4922,30.5116,571644.0
2024-11-08 14:15:00,31.39,31.4,31.36,31.37,454239.0,30.5116,30.5214,30.4825,30.4922,454239.0
2024-11-08 14:20:00,31.37,31.38,31.36,31.37,512885.0,30.4922,30.5019,30.4825,30.4922,512885.0
2024-11-08 14:25:00,31.37,31.38,31.35,31.38,474358.0,30.4922,30.5019,30.4728,30.5019,474358.0
2024-11-08 14:30:00,31.37,31.39,31.36,31.37,511519.0,30.4922,30.5116,30.4825,30.4922,511519.0
2024-11-08 14:35:00,31.38,31.41,31.37,31.38,614088.0,30.5019,30.5311,30.4922,30.5019,614088.0
2024-11-08 14:40:00,31.39,31.44,31.38,31.43,1026584.0,30.5116,30.5602,30.5019,30.5505,1026584.0
2024-11-08 14:45:00,31.42,31.43,31.39,31.4,655787.0,30.5408,30.5505,30.5116,30.5214,655787.0
2024-11-08 14:50:00,31.39,31.42,31.39,31.42,536637.0,30.5116,30.5408,30.5116,30.5408,536637.0
2024-11-08 14:55:00,31.42,31.5,31.41,31.41,956626.0,30.5408,30.6186,30.5311,30.5311,956626.0
2024-11-08 15:00:00,31.42,31.48,31.41,31.46,1399385.0,30.5408,30.5991,30.5311,30.5797,1399385.0
2024-11-08 15:05:00,31.46,31.48,31.42,31.46,1319393.0,30.5797,30.5991,30.5408,30.5797,1319393.0
2024-11-08 15:10:00,31.46,31.52,31.44,31.47,1641227.0,30.5797,30.638,30.5602,30.5894,1641227.0
2024-11-08 15:15:00,31.47,31.51,31.47,31.47,1007370.0,30.5894,30.6283,30.5894,30.5894,1007370.0
2024-11-08 15:20:00,31.47,31.5,31.46,31.5,785588.0,30.5894,30.6186,30.5797,30.6186,785588.0
2024-11-08 15:25:00,31.49,31.5,31.43,31.46,1508360.0,30.6088,30.6186,30.5505,30.5797,1508360.0
2024-11-08 15:30:00,31.46,31.52,31.44,31.48,1367470.0,30.5797,30.638,30.5602,30.5991,1367470.0
2024-11-08 15:35:00,31.48,31.53,31.47,31.53,1405283.0,30.5991,30.6477,30.5894,30.6477,1405283.0
2024-11-08 15:40:00,31.53,31.57,31.53,31.56,2040214.0,30.6477,30.6866,30.6477,30.6769,2040214.0
2024-11-08 15:45:00,31.56,31.58,31.54,31.57,1697310.0,30.6769,30.6963,30.6575,30.6866,1697310.0
2024-11-08 15:50:00,31.56,31.59,31.55,31.58,2323118.0,30.6769,30.7061,30.6672,30.6963,2323118.0
2024-11-08 15:55:00,31.58,31.58,31.47,31.5,10743278.0,30.6963,30.6963,30.5894,30.6186,10743278.0
2024-11-11 09:30:00,31.63,31.67,31.51,31.54,1067772.0,30.7449,30.7838,30.6283,30.6575,1067772.0
2024-11-11 09:35:00,31.55,31.57,31.49,31.53,682793.0,30.6672,30.6866,30.6088,30.6477,682793.0
2024-11-11 09:40:00,31.52,31.54,31.44,31.46,836073.0,30.638,30.6575,30.5602,30.5797,836073.0
2024-11-11 09:45:00,31.46,31.5,31.44,31.49,1107935.0,30.5797,30.6186,30.5602,30.6088,1107935.0
2024-11-11 09:50:00,31.49,31.52,31.45,31.46,736609.0,30.6088,30.638,30.57,30.5797,736609.0
2024-11-11 09:55:00,31.47,31.48,31.41,31.45,505878.0,30.5894,30.5991,30.5311,30.57,505878.0
2024-11-11 10:00:00,31.45,31.56,31.44,31.52,780616.0,30.57,30.6769,30.5602,30.638,780616.0
2024-11-11 10:05:00,31.52,31.57,31.5,31.54,349468.0,30.638,30.6866,30.6186,30.6575,349468.0
2024-11-11 10:10:00,31.54,31.56,31.52,31.52,402253.0,30.6575,30.6769,30.638,30.638,402253.0
2024-11-11 10:15:00,31.52,31.57,31.5,31.52,479645.0,30.638,30.6866,30.6186,30.638,479645.0
2024-11-11 10:20:00,31.51,31.53,31.49,31.53,344859.0,30.6283,30.6477,30.6088,30.6477,344859.0
2024-11-11 10:25:00,31.52,31.53,31.47,31.48,335161.0,30.638,30.6477,30.5894,30.5991,335161.0
2024-11-11 10:30:00,31.48,31.5,31.47,31.5,371871.0,30.5991,30.6186,30.5894,30.6186,371871.0
2024-11-11 10:35:00,31.5,31.53,31.48,31.52,426219.0,30.6186,30.6477,30.5991,30.638,426219.0
2024-11-11 10:40:00,31.52,31.52,31.48,31.5,385211.0,30.638,30.638,30.5991,30.6186,385211.0
2024-11-11 10:45:00,31.49,31.51,31.46,31.51,372302.0,30.6088,30.6283,30.5797,30.6283,372302.0
2024-11-11 10:50:00,31.5,31.51,31.48,31.5,378857.0,30.6186,30.6283,30.5991,30.6186,378857.0
2024-11-11 10:55:00,31.5,31.53,31.49,31.53,387890.0,30.6186,30.6477,30.6088,30.6477,387890.0
2024-11-11 11:00:00,31.53,31.53,31.48,31.49,251147.0,30.6477,30.6477,30.5991,30.6088,251147.0
2024-11-11 11:05:00,31.49,31.5,31.47,31.47,239041.0,30.6088,30.6186,30.5894,30.5894,239041.0
2024-11-11 11:10:00,31.47,31.48,31.44,31.44,206403.0,30.5894,30.5991,30.5602,30.5602,206403.0
2024-11-11 11:15:00,31.44,31.47,31.43,31.46,384034.0,30.5602,30.5894,30.5505,30.5797,384034.0
2024-11-11 11:20:00,31.47,31.5,31.46,31.48,225199.0,30.5894,30.6186,30.5797,30.5991,225199.0
2024-11-11 11:25:00,31.49,31.49,31.44,31.45,365490.0,30.6088,30.6088,30.5602,30.57,365490.0
2024-11-11 11:30:00,31.44,31.46,31.42,31.43,274532.0,30.5602,30.5797,30.5408,30.5505,274532.0
2024-11-11 11:35:00,31.43,31.48,31.42,31.48,229604.0,30.5505,30.5991,30.5408,30.5991,229604.0
2024-11-11 11:40:00,31.48,31.48,31.45,31.45,302453.0,30.5991,30.5991,30.57,30.57,302453.0
2024-11-11 11:45:00,31.45,31.49,31.44,31.48,198833.0,30.57,30.6088,30.5602,30.5991,198833.0
2024-11-11 11:50:00,31.48,31.49,31.47,31.49,145123.0,30.5991,30.6088,30.5894,30.6088,145123.0
2024-11-11 11:55:00,31.49,31.5,31.47,31.47,283006.0,30.6088,30.6186,30.5894,30.5894,283006.0
2024-11-11 12:00:00,31.47,31.49,31.46,31.48,232620.0,30.5894,30.6088,30.5797,30.5991,232620.0
2024-11-11 12:05:00,31.48,31.49,31.47,31.49,202272.0,30.5991,30.6088,30.5894,30.6088,202272.0
2024-11-11 12:10:00,31.49,31.49,31.46,31.48,401212.0,30.6088,30.6088,30.5797,30.5991,401212.0
2024-11-11 12:15:00,31.48,31.51,31.47,31.5,256077.0,30.5991,30.6283,30.5894,30.6186,256077.0
2024-11-11 12:20:00,31.5,31.5,31.47,31.47,87519.0,30.6186,30.6186,30.5894,30.5894,87519.0
2024-11-11 12:25:00,31.47,31.48,31.46,31.46,103730.0,30.5894,30.5991,30.5797,30.5797,103730.0
2024-11-11 12:30:00,31.46,31.53,31.46,31.52,150045.0,30.5797,30.6477,30.5797,30.638,150045.0
2024-11-11 12:35:00,31.52,31.53,31.5,31.51,116313.0,30.638,30.6477,30.6186,30.6283,116313.0
2024-11-11 12:40:00,31.51,31.51,31.47,31.5,115157.0,30.6283,30.6283,30.5894,30.6186,115157.0
2024-11-11 12:45:00,31.5,31.5,31.48,31.48,68643.0,30.6186,30.6186,30.5991,30.5991,68643.0
2024-11-11 12:50:00,31.48,31.49,31.47,31.49,38451.0,30.5991,30.6088,30.5894,30.6088,38451.0
2024-11-11 12:55:00,31.49,31.49,31.46,31.46,127916.0,30.6088,30.6088,30.5797,30.5797,127916.0
2024-11-11 13:00:00,31.46,31.48,31.44,31.45,186677.0,30.5797,30.5991,30.5602,30.57,186677.0
2024-11-11 13:05:00,31.45,31.46,31.44,31.46,128078.0,30.57,30.5797,30.5602,30.5797,128078.0
2024-11-11 13:10:00,31.46,31.46,31.43,31.45,150926.0,30.5797,30.5797,30.5505,30.57,150926.0
2024-11-11 13:15:00,31.45,31.45,31.43,31.44,85959.0,30.57,30.57,30.5505,30.5602,85959.0
2024-11-11 13:20:00,31.43,31.44,31.42,31.44,102240.0,30.5505,30.5602,30.5408,30.5602,102240.0
2024-11-11 13:25:00,31.43,31.46,31.43,31.44,200863.0,30.5505,30.5797,30.5505,30.5602,200863.0
2024-11-11 13:30:00,31.44,31.45,31.43,31.45,72234.0,30.5602,30.57,30.5505,30.57,72234.0
2024-11-11 13:35:00,31.45,31.46,31.44,31.46,141675.0,30.57,30.5797,30.5602,30.5797,141675.0
2024-11-11 13:40:00,31.46,31.46,31.44,31.46,172405.0,30.5797,30.5797,30.5602,30.5797,172405.0
2024-11-11 13:45:00,31.46,31.48,31.45,31.48,65617.0,30.5797,30.5991,30.57,30.5991,65617.0
2024-11-11 13:50:00,31.48,31.51,31.47,31.51,84545.0,30.5991,30.6283,30.5894,30.6283,84545.0
2024-11-11 13:55:00,31.51,31.53,31.5,31.52,347756.0,30.6283,30.6477,30.6186,30.638,347756.0
2024-11-11 14:00:00,31.52,31.54,31.5,31.53,226154.0,30.638,30.6575,30.6186,30.6477,226154.0
2024-11-11 14:05:00,31.53,31.54,31.51,31.52,117416.0,30.6477,30.6575,30.6283,30.638,117416.0
2024-11-11 14:10:00,31.52,31.53,31.51,31.52,84033.0,30.638,30.6477,30.6283,30.638,84033.0
2024-11-11 14:15:00,31.53,31.54,31.51,31.52,125546.0,30.6477,30.6575,30.6283,30.638,125546.0
2024-11-11 14:20:00,31.52,31.53,31.51,31.53,51928.0,30.638,30.6477,30.6283,30.6477,51928.0
2024-11-11 14:25:00,31.53,31.53,31.49,31.49,101664.0,30.6477,30.6477,30.6088,30.6088,101664.0
2024-11-11 14:30:00,31.5,31.5,31.48,31.49,48570.0,30.6186,30.6186,30.5991,30.6088,48570.0
2024-11-11 14:35:00,31.48,31.5,31.48,31.5,157231.0,30.5991,30.6186,30.5991,30.6186,157231.0
2024-11-11 14:40:00,31.5,31.51,31.49,31.51,69224.0,30.6186,30.6283,30.6088,30.6283,69224.0
2024-11-11 14:45:00,31.5,31.52,31.5,31.52,133085.0,30.6186,30.638,30.6186,30.638,133085.0
2024-11-11 14:50:00,31.51,31.52,31.5,31.5,49885.0,30.6283,30.638,30.6186,30.6186,49885.0
2024-11-11 14:55:00,31.51,31.51,31.5,31.51,67370.0,30.6283,30.6283,30.6186,30.6283,67370.0
2024-11-11 15:00:00,31.51,31.54,31.5,31.54,170355.0,30.6283,30.6575,30.6186,30.6575,170355.0
2024-11-11 15:05:00,31.54,31.54,31.53,31.54,45367.0,30.6575,30.6575,30.6477,30.6575,45367.0
2024-11-11 15:10:00,31.53,31.54,31.53,31.54,102655.0,30.6477,30.6575,30.6477,30.6575,102655.0
2024-11-11 15:15:00,31.54,31.54,31.52,31.53,132017.0,30.6575,30.6575,30.638,30.6477,132017.0
2024-11-11 15:20:00,31.53,31.54,31.52,31.54,79725.0,30.6477,30.6575,30.638,30.6575,79725.0
2024-11-11 15:25:00,31.54,31.54,31.52,31.53,149401.0,30.6575,30.6575,30.638,30.6477,149401.0
2024-11-11 15:30:00,31.53,31.53,31.51,31.52,358941.0,30.6477,30.6477,30.6283,30.638,358941.0
2024-11-11 15:35:00,31.52,31.53,31.5,31.51,331526.0,30.638,30.6477,30.6186,30.6283,331526.0
2024-11-11 15:40:00,31.5,31.5,31.47,31.49,592486.0,30.6186,30.6186,30.5894,30.6088,592486.0
2024-11-11 15:45:00,31.48,31.49,31.47,31.48,263893.0,30.5991,30.6088,30.5894,30.5991,263893.0
2024-11-11 15:50:00,31.48,31.51,31.47,31.51,606040.0,30.5991,30.6283,30.5894,30.6283,606040.0
2024-11-11 15:55:00,31.5,31.51,31.45,31.48,2347598.0,30.6186,30.6283,30.57,30.5991,2347598.0
2024-11-12 09:30:00,30.59,30.62,30.52,30.62,1423470.0,29.734,29.7632,29.666,29.7632,1423470.0
2024-11-12 09:35:00,30.62,30.72,30.62,30.7,1269228.0,29.7632,29.8604,29.7632,29.841,1269228.0
2024-11-12 09:40:00,30.69,30.72,30.6,30.62,987120.0,29.8312,29.8604,29.7438,29.7632,987120.0
2024-11-12 09:45:00,30.61,30.62,30.55,30.6,776795.0,29.7535,29.7632,29.6952,29.7438,776795.0
2024-11-12 09:50:00,30.6,30.61,30.54,30.55,657841.0,29.7438,29.7535,29.6854,29.6952,657841.0
2024-11-12 09:55:00,30.55,30.59,30.51,30.52,1260849.0,29.6952,29.734,29.6563,29.666,1260849.0
2024-11-12 10:00:00,30.52,30.55,30.44,30.45,999739.0,29.666,29.6952,29.5882,29.598,999739.0
2024-11-12 10:05:00,30.46,30.49,30.41,30.46,1126902.0,29.6077,29.6368,29.5591,29.6077,1126902.0
2024-11-12 10:10:00,30.46,30.5,30.44,30.45,1182569.0,29.6077,29.6466,29.5882,29.598,1182569.0
2024-11-12 10:15:00,30.45,30.45,30.39,30.4,924483.0,29.598,29.598,29.5396,29.5493,924483.0
2024-11-12 10:20:00,30.41,30.44,30.37,30.38,1039089.0,29.5591,29.5882,29.5202,29.5299,1039089.0
2024-11-12 10:25:00,30.38,30.43,30.37,30.39,1349337.0,29.5299,29.5785,29.5202,29.5396,1349337.0
2024-11-12 10:30:00,30.4,30.43,30.39,30.41,823169.0,29.5493,29.5785,29.5396,29.5591,823169.0
2024-11-12 10:35:00,30.41,30.5,30.4,30.48,916478.0,29.5591,29.6466,29.5493,29.6271,916478.0
2024-11-12 10:40:00,30.47,30.49,30.46,30.48,489384.0,29.6174,29.6368,29.6077,29.6271,489384.0
2024-11-12 10:45:00,30.48,30.49,30.46,30.47,876676.0,29.6271,29.6368,29.6077,29.6174,876676.0
2024-11-12 10:50:00,30.48,30.48,30.42,30.43,616474.0,29.6271,29.6271,29.5688,29.5785,616474.0
2024-11-12 10:55:00,30.44,30.46,30.39,30.4,1133501.0,29.5882,29.6077,29.5396,29.5493,1133501.0
2024-11-12 11:00:00,30.4,30.44,30.39,30.42,800903.0,29.5493,29.5882,29.5396,29.5688,800903.0
2024-11-12 11:05:00,30.42,30.42,30.36,30.37,1231283.0,29.5688,29.5688,29.5105,29.5202,1231283.0
2024-11-12 11:10:00,30.37,30.38,30.32,30.33,1732114.0,29.5202,29.5299,29.4716,29.4813,1732114.0
2024-11-12 11:15:00,30.34,30.39,30.33,30.39,1138215.0,29.491,29.5396,29.4813,29.5396,1138215.0
2024-11-12 11:20:00,30.39,30.41,30.36,30.38,1624199.0,29.5396,29.5591,29.5105,29.5299,1624199.0
2024-11-12 11:25:00,30.38,30.38,30.34,30.35,1205374.0,29.5299,29.5299,29.491,29.5007,1205374.0
2024-11-12 11:30:00,30.35,30.37,30.33,30.36,1707080.0,29.5007,29.5202,29.4813,29.5105,1707080.0
2024-11-12 11:35:00,30.36,30.36,30.31,30.31,729748.0,29.5105,29.5105,29.4619,29.4619,729748.0
2024-11-12 11:40:00,30.32,30.33,30.29,30.3,678604.0,29.4716,29.4813,29.4424,29.4521,678604.0
2024-11-12 11:45:00,30.3,30.3,30.25,30.27,658114.0,29.4521,29.4521,29.4035,29.423,658114.0
2024-11-12 11:50:00,30.27,30.29,30.23,30.26,1670110.0,29.423,29.4424,29.3841,29.4133,1670110.0
2024-11-12 11:55:00,30.26,30.27,30.24,30.26,303778.0,29.4133,29.423,29.3938,29.4133,303778.0
2024-11-12 12:00:00,30.26,30.27,30.24,30.26,816071.0,29.4133,29.423,29.3938,29.4133,816071.0
2024-11-12 12:05:00,30.26,30.27,30.24,30.26,914993.0,29.4133,29.423,29.3938,29.4133,914993.0
2024-11-12 12:10:00,30.25,30.27,30.23,30.25,678691.0,29.4035,29.423,29.3841,29.4035,678691.0
2024-11-12 12:15:00,30.25,30.26,30.23,30.26,291667.0,29.4035,29.4133,29.3841,29.4133,291667.0
2024-11-12 12:20:00,30.26,30.26,30.2,30.21,1796696.0,29.4133,29.4133,29.3549,29.3647,1796696.0
2024-11-12 12:25:00,30.21,30.23,30.2,30.23,313623.0,29.3647,29.3841,29.3549,29.3841,313623.0
2024-11-12 12:30:00,30.23,30.25,30.22,30.23,398717.0,29.3841,29.4035,29.3744,29.3841,398717.0
2024-11-12 12:35:00,30.24,30.27,30.23,30.27,347853.0,29.3938,29.423,29.3841,29.423,347853.0
2024-11-12 12:40:00,30.27,30.27,30.23,30.25,251991.0,29.423,29.423,29.3841,29.4035,251991.0
2024-11-12 12:45:00,30.24,30.26,30.23,30.24,422344.0,29.3938,29.4133,29.3841,29.3938,422344.0
2024-11-12 12:50:00,30.24,30.32,30.23,30.29,1497016.0,29.3938,29.4716,29.3841,29.4424,1497016.0
2024-11-12 12:55:00,30.29,30.3,30.26,30.28,513007.0,29.4424,29.4521,29.4133,29.4327,513007.0
2024-11-12 13:00:00,30.28,30.33,30.27,30.32,429750.0,29.4327,29.4813,29.423,29.4716,429750.0
2024-11-12 13:05:00,30.32,30.33,30.3,30.33,485419.0,29.4716,29.4813,29.4521,29.4813,485419.0
2024-11-12 13:10:00,30.33,30.35,30.32,30.33,545191.0,29.4813,29.5007,29.4716,29.4813,545191.0
2024-11-12 13:15:00,30.34,30.37,30.33,30.36,899875.0,29.491,29.5202,29.4813,29.5105,899875.0
2024-11-12 13:20:00,30.36,30.37,30.31,30.34,416885.0,29.5105,29.5202,29.4619,29.491,416885.0
2024-11-12 13:25:00,30.33,30.35,30.32,30.35,235851.0,29.4813,29.5007,29.4716,29.5007,235851.0
2024-11-12 13:30:00,30.34,30.37,30.33,30.37,307593.0,29.491,29.5202,29.4813,29.5202,307593.0
2024-11-12 13:35:00,30.37,30.39,30.36,30.38,593160.0,29.5202,29.5396,29.5105,29.5299,593160.0
2024-11-12 13:40:00,30.38,30.38,30.36,30.37,276950.0,29.5299,29.5299,29.5105,29.5202,276950.0
2024-11-12 13:45:00,30.37,30.37,30.33,30.34,233418.0,29.5202,29.5202,29.4813,29.491,233418.0
2024-11-12 13:50:00,30.34,30.36,30.33,30.34,158327.0,29.491,29.5105,29.4813,29.491,158327.0
2024-11-12 13:55:00,30.35,30.35,30.33,30.35,128796.0,29.5007,29.5007,29.4813,29.5007,128796.0
2024-11-12 14:00:00,30.35,30.35,30.32,30.32,117068.0,29.5007,29.5007,29.4716,29.4716,117068.0
2024-11-12 14:05:00,30.33,30.34,30.32,30.34,291051.0,29.4813,29.491,29.4716,29.491,291051.0
2024-11-12 14:10:00,30.34,30.34,30.3,30.3,152032.0,29.491,29.491,29.4521,29.4521,152032.0
2024-11-12 14:15:00,30.3,30.34,30.3,30.34,293832.0,29.4521,29.491,29.4521,29.491,293832.0
2024-11-12 14:20:00,30.33,30.36,30.32,30.36,313290.0,29.4813,29.5105,29.4716,29.5105,313290.0
2024-11-12 14:25:00,30.36,30.36,30.34,30.36,135769.0,29.5105,29.5105,29.491,29.5105,135769.0
2024-11-12 14:30:00,30.36,30.38,30.35,30.38,437223.0,29.5105,29.5299,29.5007,29.5299,437223.0
2024-11-12 14:35:00,30.38,30.41,30.37,30.4,515303.0,29.5299,29.5591,29.5202,29.5493,515303.0
2024-11-12 14:40:00,30.39,30.42,30.39,30.42,492629.0,29.5396,29.5688,29.5396,29.5688,492629.0
2024-11-12 14:45:00,30.42,30.42,30.39,30.4,579011.0,29.5688,29.5688,29.5396,29.5493,579011.0
2024-11-12 14:50:00,30.39,30.4,30.38,30.4,314950.0,29.5396,29.5493,29.5299,29.5493,314950.0
2024-11-12 14:55:00,30.4,30.4,30.38,30.39,174202.0,29.5493,29.5493,29.5299,29.5396,174202.0
2024-11-12 15:00:00,30.38,30.41,30.38,30.4,615653.0,29.5299,29.5591,29.5299,29.5493,615653.0
2024-11-12 15:05:00,30.4,30.4,30.38,30.4,319390.0,29.5493,29.5493,29.5299,29.5493,319390.0
2024-11-12 15:10:00,30.4,30.42,30.39,30.4,533679.0,29.5493,29.5688,29.5396,29.5493,533679.0
2024-11-12 15:15:00,30.4,30.43,30.39,30.43,413539.0,29.5493,29.5785,29.5396,29.5785,413539.0
2024-11-12 15:20:00,30.43,30.43,30.4,30.42,418098.0,29.5785,29.5785,29.5493,29.5688,418098.0
2024-11-12 15:25:00,30.42,30.42,30.39,30.4,361636.0,29.5688,29.5688,29.5396,29.5493,361636.0
2024-11-12 15:30:00,30.41,30.41,30.37,30.37,216367.0,29.5591,29.5591,29.5202,29.5202,216367.0
2024-11-12 15:35:00,30.38,30.4,30.36,30.39,1072288.0,29.5299,29.5493,29.5105,29.5396,1072288.0
2024-11-12 15:40:00,30.39,30.4,30.38,30.39,647524.0,29.5396,29.5493,29.5299,29.5396,647524.0
2024-11-12 15:45:00,30.38,30.39,30.36,30.39,1176142.0,29.5299,29.5396,29.5105,29.5396,1176142.0
2024-11-12 15:50:00,30.38,30.39,30.36,30.37,2311489.0,29.5299,29.5396,29.5105,29.5202,2311489.0
2024-11-12 15:55:00,30.37,30.37,30.3,30.32,5816668.0,29.5202,29.5202,29.4521,29.4716,5816668.0
2024-11-13 09:30:00,30.57,30.61,30.47,30.48,1461998.0,29.7146,29.7535,29.6174,29.6271,1461998.0
2024-11-13 09:35:00,30.48,30.51,30.4,30.41,631682.0,29.6271,29.6563,29.5493,29.5591,631682.0
2024-11-13 09:40:00,30.42,30.48,30.4,30.46,457668.0,29.5688,29.6271,29.5493,29.6077,457668.0
2024-11-13 09:45:00,30.46,30.46,30.38,30.4,613165.0,29.6077,29.6077,29.5299,29.5493,613165.0
2024-11-13 09:50:00,30.41,30.41,30.31,30.33,833105.0,29.5591,29.5591,29.4619,29.4813,833105.0
2024-11-13 09:55:00,30.33,30.36,30.31,30.34,622074.0,29.4813,29.5105,29.4619,29.491,622074.0
2024-11-13 10:00:00,30.33,30.36,30.31,30.34,714290.0,29.4813,29.5105,29.4619,29.491,714290.0
2024-11-13 10:05:00,30.34,30.35,30.28,30.35,908240.0,29.491,29.5007,29.4327,29.5007,908240.0
2024-11-13 10:10:00,30.35,30.38,30.34,30.35,661516.0,29.5007,29.5299,29.491,29.5007,661516.0
2024-11-13 10:15:00,30.36,30.39,30.35,30.37,394660.0,29.5105,29.5396,29.5007,29.5202,394660.0
2024-11-13 10:20:00,30.37,30.39,30.34,30.38,679681.0,29.5202,29.5396,29.491,29.5299,679681.0
2024-11-13 10:25:00,30.38,30.4,30.34,30.34,646770.0,29.5299,29.5493,29.491,29.491,646770.0
2024-11-13 10:30:00,30.34,30.4,30.33,30.37,799027.0,29.491,29.5493,29.4813,29.5202,799027.0
2024-11-13 10:35:00,30.37,30.4,30.36,30.37,441160.0,29.5202,29.5493,29.5105,29.5202,441160.0
2024-11-13 10:40:00,30.37,30.41,30.34,30.4,1020160.0,29.5202,29.5591,29.491,29.5493,1020160.0
2024-11-13 10:45:00,30.4,30.4,30.35,30.36,405026.0,29.5493,29.5493,29.5007,29.5105,405026.0
2024-11-13 10:50:00,30.35,30.37,30.33,30.35,374985.0,29.5007,29.5202,29.4813,29.5007,374985.0
2024-11-13 10:55:00,30.35,30.37,30.34,30.36,415925.0,29.5007,29.5202,29.491,29.5105,415925.0
2024-11-13 11:00:00,30.36,30.36,30.33,30.34,412698.0,29.5105,29.5105,29.4813,29.491,412698.0
2024-11-13 11:05:00,30.33,30.36,30.32,30.36,295881.0,29.4813,29.5105,29.4716,29.5105,295881.0
2024-11-13 11:10:00,30.36,30.37,30.35,30.36,161297.0,29.5105,29.5202,29.5007,29.5105,161297.0
2024-11-13 11:15:00,30.36,30.37,30.32,30.33,189110.0,29.5105,29.5202,29.4716,29.4813,189110.0
2024-11-13 11:20:00,30.33,30.33,30.3,30.31,262576.0,29.4813,29.4813,29.4521,29.4619,262576.0
2024-11-13 11:25:00,30.31,30.33,30.3,30.32,236084.0,29.4619,29.4813,29.4521,29.4716,236084.0
2024-11-13 11:30:00,30.32,30.36,30.3,30.35,289266.0,29.4716,29.5105,29.4521,29.5007,289266.0
2024-11-13 11:35:00,30.35,30.35,30.31,30.32,213394.0,29.5007,29.5007,29.4619,29.4716,213394.0
2024-11-13 11:40:00,30.32,30.32,30.28,30.29,173735.0,29.4716,29.4716,29.4327,29.4424,173735.0
2024-11-13 11:45:00,30.29,30.32,30.29,30.32,138296.0,29.4424,29.4716,29.4424,29.4716,138296.0
2024-11-13 11:50:00,30.32,30.32,30.3,30.31,235219.0,29.4716,29.4716,29.4521,29.4619,235219.0
2024-11-13 11:55:00,30.32,30.33,30.3,30.32,355531.0,29.4716,29.4813,29.4521,29.4716,355531.0
2024-11-13 12:00:00,30.32,30.32,30.3,30.3,203553.0,29.4716,29.4716,29.4521,29.4521,203553.0
2024-11-13 12:05:00,30.31,30.34,30.3,30.33,184327.0,29.4619,29.491,29.4521,29.4813,184327.0
2024-11-13 12:10:00,30.33,30.36,30.33,30.36,229671.0,29.4813,29.5105,29.4813,29.5105,229671.0
2024-11-13 12:15:00,30.36,30.37,30.33,30.33,221494.0,29.5105,29.5202,29.4813,29.4813,221494.0
2024-11-13 12:20:00,30.33,30.34,30.3,30.3,199502.0,29.4813,29.491,29.4521,29.4521,199502.0
2024-11-13 12:25:00,30.3,30.31,30.28,30.29,335641.0,29.4521,29.4619,29.4327,29.4424,335641.0
2024-11-13 12:30:00,30.29,30.31,30.28,30.31,327387.0,29.4424,29.4619,29.4327,29.4619,327387.0
2024-11-13 12:35:00,30.31,30.34,30.3,30.33,218065.0,29.4619,29.491,29.4521,29.4813,218065.0
2024-11-13 12:40:00,30.33,30.34,30.32,30.33,186273.0,29.4813,29.491,29.4716,29.4813,186273.0
2024-11-13 12:45:00,30.33,30.35,30.32,30.33,186251.0,29.4813,29.5007,29.4716,29.4813,186251.0
2024-11-13 12:50:00,30.33,30.35,30.32,30.33,176558.0,29.4813,29.5007,29.4716,29.4813,176558.0
2024-11-13 12:55:00,30.32,30.33,30.31,30.31,71008.0,29.4716,29.4813,29.4619,29.4619,71008.0
2024-11-13 13:00:00,30.32,30.32,30.3,30.31,115677.0,29.4716,29.4716,29.4521,29.4619,115677.0
2024-11-13 13:05:00,30.31,30.31,30.28,30.3,305292.0,29.4619,29.4619,29.4327,29.4521,305292.0
2024-11-13 13:10:00,30.3,30.31,30.29,30.31,182061.0,29.4521,29.4619,29.4424,29.4619,182061.0
2024-11-13 13:15:00,30.3,30.31,30.28,30.29,113686.0,29.4521,29.4619,29.4327,29.4424,113686.0
2024-11-13 13:20:00,30.29,30.29,30.27,30.27,140926.0,29.4424,29.4424,29.423,29.423,140926.0
2024-11-13 13:25:00,30.28,30.28,30.26,30.27,226225.0,29.4327,29.4327,29.4133,29.423,226225.0
2024-11-13 13:30:00,30.27,30.28,30.26,30.28,136579.0,29.423,29.4327,29.4133,29.4327,136579.0
2024-11-13 13:35:00,30.28,30.29,30.26,30.27,170383.0,29.4327,29.4424,29.4133,29.423,170383.0
2024-11-13 13:40:00,30.26,30.27,30.25,30.27,337102.0,29.4133,29.423,29.4035,29.423,337102.0
2024-11-13 13:45:00,30.27,30.28,30.26,30.28,285274.0,29.423,29.4327,29.4133,29.4327,285274.0
2024-11-13 13:50:00,30.28,30.29,30.26,30.29,268767.0,29.4327,29.4424,29.4133,29.4424,268767.0
2024-11-13 13:55:00,30.28,30.3,30.28,30.29,353281.0,29.4327,29.4521,29.4327,29.4424,353281.0
2024-11-13 14:00:00,30.29,30.3,30.28,30.29,92119.0,29.4424,29.4521,29.4327,29.4424,92119.0
2024-11-13 14:05:00,30.28,30.29,30.28,30.28,21483.0,29.4327,29.4424,29.4327,29.4327,21483.0
2024-11-13 14:10:00,30.29,30.29,30.27,30.28,74830.0,29.4424,29.4424,29.423,29.4327,74830.0
2024-11-13 14:15:00,30.28,30.28,30.26,30.26,53241.0,29.4327,29.4327,29.4133,29.4133,53241.0
2024-11-13 14:20:00,30.26,30.26,30.25,30.26,50717.0,29.4133,29.4133,29.4035,29.4133,50717.0
2024-11-13 14:25:00,30.25,30.26,30.24,30.25,108639.0,29.4035,29.4133,29.3938,29.4035,108639.0
2024-11-13 14:30:00,30.25,30.26,30.24,30.26,163267.0,29.4035,29.4133,29.3938,29.4133,163267.0
2024-11-13 14:35:00,30.26,30.26,30.24,30.25,101536.0,29.4133,29.4133,29.3938,29.4035,101536.0
2024-11-13 14:40:00,30.25,30.25,30.24,30.25,60972.0,29.4035,29.4035,29.3938,29.4035,60972.0
2024-11-13 14:45:00,30.25,30.26,30.24,30.25,218892.0,29.4035,29.4133,29.3938,29.4035,218892.0
2024-11-13 14:50:00,30.25,30.25,30.22,30.22,196612.0,29.4035,29.4035,29.3744,29.3744,196612.0
2024-11-13 14:55:00,30.23,30.24,30.22,30.24,259362.0,29.3841,29.3938,29.3744,29.3938,259362.0
2024-11-13 15:00:00,30.24,30.25,30.23,30.23,184861.0,29.3938,29.4035,29.3841,29.3841,184861.0
2024-11-13 15:05:00,30.23,30.27,30.23,30.27,223822.0,29.3841,29.423,29.3841,29.423,223822.0
2024-11-13 15:10:00,30.26,30.27,30.24,30.26,428855.0,29.4133,29.423,29.3938,29.4133,428855.0
2024-11-13 15:15:00,30.26,30.26,30.25,30.25,84561.0,29.4133,29.4133,29.4035,29.4035,84561.0
2024-11-13 15:20:00,30.26,30.27,30.25,30.27,337336.0,29.4133,29.423,29.4035,29.423,337336.0
2024-11-13 15:25:00,30.27,30.27,30.26,30.27,143098.0,29.423,29.423,29.4133,29.423,143098.0
2024-11-13 15:30:00,30.27,30.27,30.25,30.26,336049.0,29.423,29.423,29.4035,29.4133,336049.0
2024-11-13 15:35:00,30.26,30.27,30.25,30.27,365065.0,29.4133,29.423,29.4035,29.423,365065.0
2024-11-13 15:40:00,30.26,30.28,30.26,30.28,475168.0,29.4133,29.4327,29.4133,29.4327,475168.0
2024-11-13 15:45:00,30.27,30.28,30.25,30.26,680885.0,29.423,29.4327,29.4035,29.4133,680885.0
2024-11-13 15:50:00,30.26,30.27,30.25,30.26,780530.0,29.4133,29.423,29.4035,29.4133,780530.0
2024-11-13 15:55:00,30.27,30.3,30.26,30.29,3178573.0,29.423,29.4521,29.4133,29.4424,3178573.0
2024-11-14 09:30:00,30.18,30.21,30.11,30.15,1377005.0,29.3355,29.3647,29.2675,29.3063,1377005.0
2024-11-14 09:35:00,30.15,30.23,30.07,30.08,719614.0,29.3063,29.3841,29.2286,29.2383,719614.0
2024-11-14 09:40:00,30.08,30.1,29.98,29.98,800547.0,29.2383,29.2577,29.1411,29.1411,800547.0
2024-11-14 09:45:00,29.98,30.01,29.92,29.95,838672.0,29.1411,29.1703,29.0828,29.1119,838672.0
2024-11-14 09:50:00,29.95,29.96,29.87,29.9,850884.0,29.1119,29.1217,29.0342,29.0633,850884.0
2024-11-14 09:55:00,29.89,29.9,29.85,29.88,718524.0,29.0536,29.0633,29.0147,29.0439,718524.0
2024-11-14 10:00:00,29.88,30.0,29.87,29.98,483175.0,29.0439,29.1605,29.0342,29.1411,483175.0
2024-11-14 10:05:00,29.98,30.0,29.95,29.96,1052616.0,29.1411,29.1605,29.1119,29.1217,1052616.0
2024-11-14 10:10:00,29.96,30.03,29.95,29.98,511574.0,29.1217,29.1897,29.1119,29.1411,511574.0
2024-11-14 10:15:00,29.98,30.0,29.94,29.97,623856.0,29.1411,29.1605,29.1022,29.1314,623856.0
2024-11-14 10:20:00,29.96,30.05,29.96,30.04,318630.0,29.1217,29.2091,29.1217,29.1994,318630.0
2024-11-14 10:25:00,30.04,30.1,30.03,30.08,582969.0,29.1994,29.2577,29.1897,29.2383,582969.0
2024-11-14 10:30:00,30.08,30.08,30.03,30.08,428389.0,29.2383,29.2383,29.1897,29.2383,428389.0
2024-11-14 10:35:00,30.08,30.1,30.06,30.09,334393.0,29.2383,29.2577,29.2189,29.248,334393.0
2024-11-14 10:40:00,30.08,30.1,30.05,30.09,253232.0,29.2383,29.2577,29.2091,29.248,253232.0
2024-11-14 10:45:00,30.09,30.12,30.07,30.1,340767.0,29.248,29.2772,29.2286,29.2577,340767.0
2024-11-14 10:50:00,30.1,30.12,30.06,30.07,318242.0,29.2577,29.2772,29.2189,29.2286,318242.0
2024-11-14 10:55:00,30.07,30.08,30.02,30.04,264538.0,29.2286,29.2383,29.18,29.1994,264538.0
2024-11-14 11:00:00,30.03,30.07,30.01,30.04,407514.0,29.1897,29.2286,29.1703,29.1994,407514.0
2024-11-14 11:05:00,30.04,30.1,30.02,30.09,279348.0,29.1994,29.2577,29.18,29.248,279348.0
2024-11-14 11:10:00,30.09,30.1,30.04,30.05,229041.0,29.248,29.2577,29.1994,29.2091,229041.0
2024-11-14 11:15:00,30.05,30.09,30.04,30.08,265481.0,29.2091,29.248,29.1994,29.2383,265481.0
2024-11-14 11:20:00,30.09,30.11,30.07,30.11,230590.0,29.248,29.2675,29.2286,29.2675,230590.0
2024-11-14 11:25:00,30.11,30.12,30.08,30.09,202185.0,29.2675,29.2772,29.2383,29.248,202185.0
2024-11-14 11:30:00,30.09,30.11,30.07,30.1,350330.0,29.248,29.2675,29.2286,29.2577,350330.0
2024-11-14 11:35:00,30.09,30.1,30.05,30.05,295604.0,29.248,29.2577,29.2091,29.2091,295604.0
2024-11-14 11:40:00,30.05,30.06,30.03,30.03,387156.0,29.2091,29.2189,29.1897,29.1897,387156.0
2024-11-14 11:45:00,30.04,30.06,30.03,30.05,140678.0,29.1994,29.2189,29.1897,29.2091,140678.0
2024-11-14 11:50:00,30.05,30.06,30.01,30.02,206472.0,29.2091,29.2189,29.1703,29.18,206472.0
2024-11-14 11:55:00,30.02,30.03,30.01,30.02,296249.0,29.18,29.1897,29.1703,29.18,296249.0
2024-11-14 12:00:00,30.02,30.03,30.0,30.02,176225.0,29.18,29.1897,29.1605,29.18,176225.0
2024-11-14 12:05:00,30.02,30.04,30.01,30.04,164464.0,29.18,29.1994,29.1703,29.1994,164464.0
2024-11-14 12:10:00,30.04,30.05,30.01,30.02,189205.0,29.1994,29.2091,29.1703,29.18,189205.0
2024-11-14 12:15:00,30.02,30.02,29.98,30.0,133430.0,29.18,29.18,29.1411,29.1605,133430.0
2024-11-14 12:20:00,30.0,30.02,29.99,30.0,168565.0,29.1605,29.18,29.1508,29.1605,168565.0
2024-11-14 12:25:00,30.01,30.03,30.0,30.02,173844.0,29.1703,29.1897,29.1605,29.18,173844.0
2024-11-14 12:30:00,30.02,30.02,29.98,29.99,253734.0,29.18,29.18,29.1411,29.1508,253734.0
2024-11-14 12:35:00,29.99,30.03,29.99,30.01,414564.0,29.1508,29.1897,29.1508,29.1703,414564.0
2024-11-14 12:40:00,30.01,30.02,29.99,30.01,522045.0,29.1703,29.18,29.1508,29.1703,522045.0
2024-11-14 12:45:00,30.01,30.01,29.97,29.98,366992.0,29.1703,29.1703,29.1314,29.1411,366992.0
2024-11-14 12:50:00,29.98,30.04,29.97,30.03,206018.0,29.1411,29.1994,29.1314,29.1897,206018.0
2024-11-14 12:55:00,30.03,30.04,30.02,30.03,121767.0,29.1897,29.1994,29.18,29.1897,121767.0
2024-11-14 13:00:00,30.03,30.06,30.01,30.05,387846.0,29.1897,29.2189,29.1703,29.2091,387846.0
2024-11-14 13:05:00,30.05,30.08,30.05,30.07,195662.0,29.2091,29.2383,29.2091,29.2286,195662.0
2024-11-14 13:10:00,30.07,30.07,30.05,30.05,279796.0,29.2286,29.2286,29.2091,29.2091,279796.0
2024-11-14 13:15:00,30.05,30.06,30.03,30.05,373729.0,29.2091,29.2189,29.1897,29.2091,373729.0
2024-11-14 13:20:00,30.05,30.05,30.03,30.05,221139.0,29.2091,29.2091,29.1897,29.2091,221139.0
2024-11-14 13:25:00,30.04,30.06,30.02,30.03,493386.0,29.1994,29.2189,29.18,29.1897,493386.0
2024-11-14 13:30:00,30.03,30.05,30.02,30.05,493226.0,29.1897,29.2091,29.18,29.2091,493226.0
2024-11-14 13:35:00,30.05,30.07,30.04,30.05,280585.0,29.2091,29.2286,29.1994,29.2091,280585.0
2024-11-14 13:40:00,30.05,30.06,30.04,30.05,281413.0,29.2091,29.2189,29.1994,29.2091,281413.0
2024-11-14 13:45:00,30.05,30.07,30.05,30.06,166443.0,29.2091,29.2286,29.2091,29.2189,166443.0
2024-11-14 13:50:00,30.05,30.07,30.04,30.06,173644.0,29.2091,29.2286,29.1994,29.2189,173644.0
2024-11-14 13:55:00,30.05,30.06,30.02,30.04,74141.0,29.2091,29.2189,29.18,29.1994,74141.0
2024-11-14 14:00:00,30.04,30.06,30.03,30.05,269172.0,29.1994,29.2189,29.1897,29.2091,269172.0
2024-11-14 14:05:00,30.05,30.06,30.04,30.05,155506.0,29.2091,29.2189,29.1994,29.2091,155506.0
2024-11-14 14:10:00,30.05,30.06,30.04,30.05,102684.0,29.2091,29.2189,29.1994,29.2091,102684.0
2024-11-14 14:15:00,30.06,30.07,30.06,30.07,118916.0,29.2189,29.2286,29.2189,29.2286,118916.0
2024-11-14 14:20:00,30.07,30.08,30.06,30.07,181658.0,29.2286,29.2383,29.2189,29.2286,181658.0
2024-11-14 14:25:00,30.07,30.07,30.05,30.06,122580.0,29.2286,29.2286,29.2091,29.2189,122580.0
2024-11-14 14:30:00,30.07,30.09,30.05,30.08,206903.0,29.2286,29.248,29.2091,29.2383,206903.0
2024-11-14 14:35:00,30.09,30.1,30.08,30.1,80493.0,29.248,29.2577,29.2383,29.2577,80493.0
2024-11-14 14:40:00,30.1,30.1,30.08,30.09,193789.0,29.2577,29.2577,29.2383,29.248,193789.0
2024-11-14 14:45:00,30.09,30.09,30.07,30.08,117236.0,29.248,29.248,29.2286,29.2383,117236.0
2024-11-14 14:50:00,30.08,30.1,30.07,30.1,128972.0,29.2383,29.2577,29.2286,29.2577,128972.0
2024-11-14 14:55:00,30.1,30.11,30.07,30.08,107519.0,29.2577,29.2675,29.2286,29.2383,107519.0
2024-11-14 15:00:00,30.07,30.08,30.01,30.02,154132.0,29.2286,29.2383,29.1703,29.18,154132.0
2024-11-14 15:05:00,30.02,30.03,29.97,29.97,301667.0,29.18,29.1897,29.1314,29.1314,301667.0
2024-11-14 15:10:00,29.97,30.01,29.97,29.99,327336.0,29.1314,29.1703,29.1314,29.1508,327336.0
2024-11-14 15:15:00,29.99,30.03,29.99,30.02,235740.0,29.1508,29.1897,29.1508,29.18,235740.0
2024-11-14 15:20:00,30.02,30.02,29.98,30.02,474121.0,29.18,29.18,29.1411,29.18,474121.0
2024-11-14 15:25:00,30.02,30.04,30.0,30.02,279471.0,29.18,29.1994,29.1605,29.18,279471.0
2024-11-14 15:30:00,30.02,30.03,29.98,29.98,110946.0,29.18,29.1897,29.1411,29.1411,110946.0
2024-11-14 15:35:00,29.98,30.02,29.98,30.0,227426.0,29.1411,29.18,29.1411,29.1605,227426.0
2024-11-14 15:40:00,30.0,30.02,29.97,30.0,224930.0,29.1605,29.18,29.1314,29.1605,224930.0
2024-11-14 15:45:00,30.0,30.0,29.95,29.96,611219.0,29.1605,29.1605,29.1119,29.1217,611219.0
2024-11-14 15:50:00,29.97,29.98,29.95,29.96,1023390.0,29.1314,29.1411,29.1119,29.1217,1023390.0
2024-11-14 15:55:00,29.96,29.98,29.94,29.98,3280713.0,29.1217,29.1411,29.1022,29.1411,3280713.0
2024-11-15 09:30:00,30.16,30.2,30.02,30.07,1036592.0,29.3161,29.3549,29.18,29.2286,1036592.0
2024-11-15 09:35:00,30.05,30.1,30.02,30.09,813674.0,29.2091,29.2577,29.18,29.248,813674.0
2024-11-15 09:40:00,30.1,30.12,30.01,30.06,585079.0,29.2577,29.2772,29.1703,29.2189,585079.0
2024-11-15 09:45:00,30.05,30.11,30.05,30.05,294941.0,29.2091,29.2675,29.2091,29.2091,294941.0
2024-11-15 09:50:00,30.04,30.05,30.0,30.02,216616.0,29.1994,29.2091,29.1605,29.18,216616.0
2024-11-15 09:55:00,30.02,30.07,30.01,30.04,342347.0,29.18,29.2286,29.1703,29.1994,342347.0
2024-11-15 10:00:00,30.03,30.07,30.02,30.06,415708.0,29.1897,29.2286,29.18,29.2189,415708.0
2024-11-15 10:05:00,30.05,30.08,30.03,30.05,247182.0,29.2091,29.2383,29.1897,29.2091,247182.0
2024-11-15 10:10:00,30.05,30.1,30.03,30.1,245604.0,29.2091,29.2577,29.1897,29.2577,245604.0
2024-11-15 10:15:00,30.1,30.12,30.05,30.05,392079.0,29.2577,29.2772,29.2091,29.2091,392079.0
2024-11-15 10:20:00,30.05,30.07,30.02,30.07,228225.0,29.2091,29.2286,29.18,29.2286,228225.0
2024-11-15 10:25:00,30.07,30.11,30.06,30.1,262703.0,29.2286,29.2675,29.2189,29.2577,262703.0
2024-11-15 10:30:00,30.11,30.12,30.02,30.05,284912.0,29.2675,29.2772,29.18,29.2091,284912.0
2024-11-15 10:35:00,30.05,30.05,29.98,30.0,329560.0,29.2091,29.2091,29.1411,29.1605,329560.0
2024-11-15 10:40:00,30.0,30.03,29.99,30.01,396529.0,29.1605,29.1897,29.1508,29.1703,396529.0
2024-11-15 10:45:00,30.0,30.07,29.99,30.07,340061.0,29.1605,29.2286,29.1508,29.2286,340061.0
2024-11-15 10:50:00,30.07,30.1,30.03,30.04,194017.0,29.2286,29.2577,29.1897,29.1994,194017.0
2024-11-15 10:55:00,30.04,30.06,30.02,30.05,160992.0,29.1994,29.2189,29.18,29.2091,160992.0
2024-11-15 11:00:00,30.04,30.07,30.02,30.07,88563.0,29.1994,29.2286,29.18,29.2286,88563.0
2024-11-15 11:05:00,30.07,30.09,30.05,30.05,152316.0,29.2286,29.248,29.2091,29.2091,152316.0
2024-11-15 11:10:00,30.05,30.09,30.04,30.09,118245.0,29.2091,29.248,29.1994,29.248,118245.0
2024-11-15 11:15:00,30.09,30.1,30.08,30.1,135302.0,29.248,29.2577,29.2383,29.2577,135302.0
2024-11-15 11:20:00,30.1,30.11,30.07,30.11,164607.0,29.2577,29.2675,29.2286,29.2675,164607.0
2024-11-15 11:25:00,30.11,30.14,30.09,30.14,379332.0,29.2675,29.2966,29.248,29.2966,379332.0
2024-11-15 11:30:00,30.14,30.15,30.11,30.12,179174.0,29.2966,29.3063,29.2675,29.2772,179174.0
2024-11-15 11:35:00,30.12,30.12,30.07,30.09,83678.0,29.2772,29.2772,29.2286,29.248,83678.0
2024-11-15 11:40:00,30.09,30.1,30.08,30.09,129662.0,29.248,29.2577,29.2383,29.248,129662.0
2024-11-15 11:45:00,30.08,30.11,30.08,30.09,46579.0,29.2383,29.2675,29.2383,29.248,46579.0
2024-11-15 11:50:00,30.09,30.1,30.08,30.09,110277.0,29.248,29.2577,29.2383,29.248,110277.0
2024-11-15 11:55:00,30.09,30.09,30.04,30.05,90288.0,29.248,29.248,29.1994,29.2091,90288.0
2024-11-15 12:00:00,30.05,30.07,30.04,30.05,124545.0,29.2091,29.2286,29.1994,29.2091,124545.0
2024-11-15 12:05:00,30.06,30.08,30.04,30.07,133567.0,29.2189,29.2383,29.1994,29.2286,133567.0
2024-11-15 12:10:00,30.07,30.08,30.05,30.08,336949.0,29.2286,29.2383,29.2091,29.2383,336949.0
2024-11-15 12:15:00,30.07,30.09,30.07,30.09,199229.0,29.2286,29.248,29.2286,29.248,199229.0
2024-11-15 12:20:00,30.09,30.1,30.08,30.09,147209.0,29.248,29.2577,29.2383,29.248,147209.0
2024-11-15 12:25:00,30.09,30.09,30.06,30.07,120697.0,29.248,29.248,29.2189,29.2286,120697.0
2024-11-15 12:30:00,30.06,30.06,30.04,30.05,104117.0,29.2189,29.2189,29.1994,29.2091,104117.0
2024-11-15 12:35:00,30.05,30.06,30.03,30.05,356777.0,29.2091,29.2189,29.1897,29.2091,356777.0
2024-11-15 12:40:00,30.05,30.06,30.04,30.06,59548.0,29.2091,29.2189,29.1994,29.2189,59548.0
2024-11-15 12:45:00,30.05,30.06,30.03,30.05,73574.0,29.2091,29.2189,29.1897,29.2091,73574.0
2024-11-15 12:50:00,30.04,30.05,30.04,30.05,23580.0,29.1994,29.2091,29.1994,29.2091,23580.0
2024-11-15 12:55:00,30.05,30.07,30.04,30.07,99376.0,29.2091,29.2286,29.1994,29.2286,99376.0
2024-11-15 13:00:00,30.06,30.07,30.05,30.07,72413.0,29.2189,29.2286,29.2091,29.2286,72413.0
2024-11-15 13:05:00,30.06,30.09,30.05,30.08,65011.0,29.2189,29.248,29.2091,29.2383,65011.0
2024-11-15 13:10:00,30.08,30.1,30.08,30.1,128819.0,29.2383,29.2577,29.2383,29.2577,128819.0
2024-11-15 13:15:00,30.1,30.11,30.09,30.11,193836.0,29.2577,29.2675,29.248,29.2675,193836.0
2024-11-15 13:20:00,30.11,30.12,30.09,30.1,210585.0,29.2675,29.2772,29.248,29.2577,210585.0
2024-11-15 13:25:00,30.1,30.11,30.08,30.1,100890.0,29.2577,29.2675,29.2383,29.2577,100890.0
2024-11-15 13:30:00,30.1,30.1,30.07,30.08,100546.0,29.2577,29.2577,29.2286,29.2383,100546.0
2024-11-15 13:35:00,30.08,30.08,30.06,30.08,68704.0,29.2383,29.2383,29.2189,29.2383,68704.0
2024-11-15 13:40:00,30.08,30.09,30.07,30.08,157041.0,29.2383,29.248,29.2286,29.2383,157041.0
2024-11-15 13:45:00,30.08,30.08,30.06,30.07,152090.0,29.2383,29.2383,29.2189,29.2286,152090.0
2024-11-15 13:50:00,30.07,30.08,30.06,30.07,518845.0,29.2286,29.2383,29.2189,29.2286,518845.0
2024-11-15 13:55:00,30.07,30.08,30.06,30.08,297793.0,29.2286,29.2383,29.2189,29.2383,297793.0
2024-11-15 14:00:00,30.08,30.09,30.06,30.07,177969.0,29.2383,29.248,29.2189,29.2286,177969.0
2024-11-15 14:05:00,30.07,30.09,30.06,30.08,308345.0,29.2286,29.248,29.2189,29.2383,308345.0
2024-11-15 14:10:00,30.08,30.08,30.07,30.07,68379.0,29.2383,29.2383,29.2286,29.2286,68379.0
2024-11-15 14:15:00,30.08,30.08,30.06,30.07,150598.0,29.2383,29.2383,29.2189,29.2286,150598.0
2024-11-15 14:20:00,30.07,30.07,30.03,30.04,273795.0,29.2286,29.2286,29.1897,29.1994,273795.0
2024-11-15 14:25:00,30.04,30.06,30.03,30.05,85491.0,29.1994,29.2189,29.1897,29.2091,85491.0
2024-11-15 14:30:00,30.05,30.06,30.04,30.05,131595.0,29.2091,29.2189,29.1994,29.2091,131595.0
2024-11-15 14:35:00,30.05,30.07,30.04,30.07,127805.0,29.2091,29.2286,29.1994,29.2286,127805.0
2024-11-15 14:40:00,30.07,30.09,30.06,30.09,100670.0,29.2286,29.248,29.2189,29.248,100670.0
2024-11-15 14:45:00,30.09,30.1,30.07,30.1,136144.0,29.248,29.2577,29.2286,29.2577,136144.0
2024-11-15 14:50:00,30.1,30.1,30.08,30.09,64795.0,29.2577,29.2577,29.2383,29.248,64795.0
2024-11-15 14:55:00,30.1,30.11,30.08,30.11,90235.0,29.2577,29.2675,29.2383,29.2675,90235.0
2024-11-15 15:00:00,30.11,30.14,30.1,30.13,157817.0,29.2675,29.2966,29.2577,29.2869,157817.0
2024-11-15 15:05:00,30.13,30.14,30.12,30.13,232293.0,29.2869,29.2966,29.2772,29.2869,232293.0
2024-11-15 15:10:00,30.13,30.16,30.12,30.16,199437.0,29.2869,29.3161,29.2772,29.3161,199437.0
2024-11-15 15:15:00,30.16,30.17,30.14,30.15,223547.0,29.3161,29.3258,29.2966,29.3063,223547.0
2024-11-15 15:20:00,30.15,30.15,30.14,30.15,100909.0,29.3063,29.3063,29.2966,29.3063,100909.0
2024-11-15 15:25:00,30.15,30.16,30.14,30.15,210484.0,29.3063,29.3161,29.2966,29.3063,210484.0
2024-11-15 15:30:00,30.15,30.15,30.13,30.15,175444.0,29.3063,29.3063,29.2869,29.3063,175444.0
2024-11-15 15:35:00,30.15,30.15,30.14,30.15,64696.0,29.3063,29.3063,29.2966,29.3063,64696.0
2024-11-15 15:40:00,30.15,30.16,30.14,30.15,313643.0,29.3063,29.3161,29.2966,29.3063,313643.0
2024-11-15 15:45:00,30.15,30.16,30.11,30.13,1864729.0,29.3063,29.3161,29.2675,29.2869,1864729.0
2024-11-15 15:50:00,30.13,30.15,30.12,30.15,517915.0,29.2869,29.3063,29.2772,29.3063,517915.0
2024-11-15 15:55:00,30.15,30.16,30.13,30.15,1516935.0,29.3063,29.3161,29.2869,29.3063,1516935.0
2024-11-18 09:30:00,30.51,30.63,30.51,30.62,907255.0,29.6563,29.7729,29.6563,29.7632,907255.0
2024-11-18 09:35:00,30.63,30.68,30.6,30.68,499081.0,29.7729,29.8215,29.7438,29.8215,499081.0
2024-11-18 09:40:00,30.69,30.7,30.62,30.63,303132.0,29.8312,29.841,29.7632,29.7729,303132.0
2024-11-18 09:45:00,30.62,30.68,30.6,30.64,367115.0,29.7632,29.8215,29.7438,29.7826,367115.0
2024-11-18 09:50:00,30.64,30.64,30.53,30.55,330275.0,29.7826,29.7826,29.6757,29.6952,330275.0
2024-11-18 09:55:00,30.55,30.55,30.52,30.53,419677.0,29.6952,29.6952,29.666,29.6757,419677.0
2024-11-18 10:00:00,30.53,30.57,30.52,30.55,423281.0,29.6757,29.7146,29.666,29.6952,423281.0
2024-11-18 10:05:00,30.55,30.57,30.53,30.55,264285.0,29.6952,29.7146,29.6757,29.6952,264285.0
2024-11-18 10:10:00,30.55,30.57,30.51,30.52,332995.0,29.6952,29.7146,29.6563,29.666,332995.0
2024-11-18 10:15:00,30.51,30.54,30.49,30.5,248669.0,29.6563,29.6854,29.6368,29.6466,248669.0
2024-11-18 10:20:00,30.49,30.5,30.46,30.48,445718.0,29.6368,29.6466,29.6077,29.6271,445718.0
2024-11-18 10:25:00,30.48,30.5,30.45,30.48,395879.0,29.6271,29.6466,29.598,29.6271,395879.0
2024-11-18 10:30:00,30.48,30.53,30.47,30.53,266858.0,29.6271,29.6757,29.6174,29.6757,266858.0
2024-11-18 10:35:00,30.53,30.56,30.52,30.56,507776.0,29.6757,29.7049,29.666,29.7049,507776.0
2024-11-18 10:40:00,30.55,30.57,30.53,30.54,325171.0,29.6952,29.7146,29.6757,29.6854,325171.0
2024-11-18 10:45:00,30.53,30.58,30.53,30.53,201936.0,29.6757,29.7243,29.6757,29.6757,201936.0
2024-11-18 10:50:00,30.54,30.57,30.53,30.55,300003.0,29.6854,29.7146,29.6757,29.6952,300003.0
2024-11-18 10:55:00,30.55,30.56,30.53,30.53,293516.0,29.6952,29.7049,29.6757,29.6757,293516.0
2024-11-18 11:00:00,30.54,30.56,30.53,30.55,144930.0,29.6854,29.7049,29.6757,29.6952,144930.0
2024-11-18 11:05:00,30.55,30.57,30.53,30.57,154393.0,29.6952,29.7146,29.6757,29.7146,154393.0
2024-11-18 11:10:00,30.57,30.6,30.56,30.59,215617.0,29.7146,29.7438,29.7049,29.734,215617.0
2024-11-18 11:15:00,30.59,30.62,30.58,30.62,88290.0,29.734,29.7632,29.7243,29.7632,88290.0
2024-11-18 11:20:00,30.62,30.62,30.6,30.61,198194.0,29.7632,29.7632,29.7438,29.7535,198194.0
2024-11-18 11:25:00,30.61,30.61,30.54,30.56,310448.0,29.7535,29.7535,29.6854,29.7049,310448.0
2024-11-18 11:30:00,30.55,30.58,30.55,30.58,123247.0,29.6952,29.7243,29.6952,29.7243,123247.0
2024-11-18 11:35:00,30.57,30.62,30.57,30.61,316320.0,29.7146,29.7632,29.7146,29.7535,316320.0
2024-11-18 11:40:00,30.62,30.64,30.61,30.63,273988.0,29.7632,29.7826,29.7535,29.7729,273988.0
2024-11-18 11:45:00,30.63,30.64,30.59,30.59,319888.0,29.7729,29.7826,29.734,29.734,319888.0
2024-11-18 11:50:00,30.6,30.62,30.59,30.62,227011.0,29.7438,29.7632,29.734,29.7632,227011.0
2024-11-18 11:55:00,30.61,30.62,30.6,30.62,154180.0,29.7535,29.7632,29.7438,29.7632,154180.0
2024-11-18 12:00:00,30.62,30.64,30.61,30.63,237755.0,29.7632,29.7826,29.7535,29.7729,237755.0
2024-11-18 12:05:00,30.63,30.66,30.61,30.66,159321.0,29.7729,29.8021,29.7535,29.8021,159321.0
2024-11-18 12:10:00,30.66,30.67,30.65,30.67,221607.0,29.8021,29.8118,29.7924,29.8118,221607.0
2024-11-18 12:15:00,30.67,30.67,30.63,30.66,96402.0,29.8118,29.8118,29.7729,29.8021,96402.0
2024-11-18 12:20:00,30.66,30.66,30.65,30.65,56240.0,29.8021,29.8021,29.7924,29.7924,56240.0
2024-11-18 12:25:00,30.65,30.65,30.64,30.65,18536.0,29.7924,29.7924,29.7826,29.7924,18536.0
2024-11-18 12:30:00,30.64,30.65,30.63,30.65,91327.0,29.7826,29.7924,29.7729,29.7924,91327.0
2024-11-18 12:35:00,30.65,30.66,30.64,30.66,73993.0,29.7924,29.8021,29.7826,29.8021,73993.0
2024-11-18 12:40:00,30.66,30.68,30.65,30.67,119136.0,29.8021,29.8215,29.7924,29.8118,119136.0
2024-11-18 12:45:00,30.67,30.69,30.65,30.69,195567.0,29.8118,29.8312,29.7924,29.8312,195567.0
2024-11-18 12:50:00,30.69,30.7,30.67,30.68,306300.0,29.8312,29.841,29.8118,29.8215,306300.0
2024-11-18 12:55:00,30.68,30.69,30.66,30.68,820910.0,29.8215,29.8312,29.8021,29.8215,820910.0
2024-11-18 13:00:00,30.68,30.68,30.67,30.68,104082.0,29.8215,29.8215,29.8118,29.8215,104082.0
2024-11-18 13:05:00,30.68,30.69,30.67,30.68,89075.0,29.8215,29.8312,29.8118,29.8215,89075.0
2024-11-18 13:10:00,30.68,30.69,30.67,30.69,72760.0,29.8215,29.8312,29.8118,29.8312,72760.0
2024-11-18 13:15:00,30.69,30.72,30.69,30.71,115572.0,29.8312,29.8604,29.8312,29.8507,115572.0
2024-11-18 13:20:00,30.71,30.72,30.7,30.7,150474.0,29.8507,29.8604,29.841,29.841,150474.0
2024-11-18 13:25:00,30.71,30.71,30.69,30.7,201857.0,29.8507,29.8507,29.8312,29.841,201857.0
2024-11-18 13:30:00,30.7,30.7,30.67,30.67,257397.0,29.841,29.841,29.8118,29.8118,257397.0
2024-11-18 13:35:00,30.68,30.7,30.67,30.7,183086.0,29.8215,29.841,29.8118,29.841,183086.0
2024-11-18 13:40:00,30.7,30.7,30.66,30.67,324919.0,29.841,29.841,29.8021,29.8118,324919.0
2024-11-18 13:45:00,30.66,30.68,30.65,30.68,271548.0,29.8021,29.8215,29.7924,29.8215,271548.0
2024-11-18 13:50:00,30.68,30.7,30.67,30.7,391293.0,29.8215,29.841,29.8118,29.841,391293.0
2024-11-18 13:55:00,30.7,30.71,30.69,30.7,397667.0,29.841,29.8507,29.8312,29.841,397667.0
2024-11-18 14:00:00,30.7,30.7,30.69,30.7,65964.0,29.841,29.841,29.8312,29.841,65964.0
2024-11-18 14:05:00,30.7,30.7,30.68,30.69,224947.0,29.841,29.841,29.8215,29.8312,224947.0
2024-11-18 14:10:00,30.69,30.69,30.66,30.66,134675.0,29.8312,29.8312,29.8021,29.8021,134675.0
2024-11-18 14:15:00,30.66,30.68,30.66,30.68,108187.0,29.8021,29.8215,29.8021,29.8215,108187.0
2024-11-18 14:20:00,30.68,30.68,30.65,30.66,140282.0,29.8215,29.8215,29.7924,29.8021,140282.0
2024-11-18 14:25:00,30.65,30.66,30.65,30.66,47644.0,29.7924,29.8021,29.7924,29.8021,47644.0
2024-11-18 14:30:00,30.66,30.66,30.65,30.66,240108.0,29.8021,29.8021,29.7924,29.8021,240108.0
2024-11-18 14:35:00,30.66,30.67,30.65,30.67,114370.0,29.8021,29.8118,29.7924,29.8118,114370.0
2024-11-18 14:40:00,30.67,30.68,30.66,30.68,182083.0,29.8118,29.8215,29.8021,29.8215,182083.0
2024-11-18 14:45:00,30.68,30.69,30.67,30.69,98602.0,29.8215,29.8312,29.8118,29.8312,98602.0
2024-11-18 14:50:00,30.69,30.69,30.68,30.69,98421.0,29.8312,29.8312,29.8215,29.8312,98421.0
2024-11-18 14:55:00,30.69,30.69,30.68,30.69,117756.0,29.8312,29.8312,29.8215,29.8312,117756.0
2024-11-18 15:00:00,30.69,30.7,30.68,30.69,411322.0,29.8312,29.841,29.8215,29.8312,411322.0
2024-11-18 15:05:00,30.69,30.69,30.68,30.69,125299.0,29.8312,29.8312,29.8215,29.8312,125299.0
2024-11-18 15:10:00,30.69,30.69,30.67,30.68,200698.0,29.8312,29.8312,29.8118,29.8215,200698.0
2024-11-18 15:15:00,30.68,30.68,30.66,30.67,717635.0,29.8215,29.8215,29.8021,29.8118,717635.0
2024-11-18 15:20:00,30.67,30.67,30.66,30.67,314369.0,29.8118,29.8118,29.8021,29.8118,314369.0
2024-11-18 15:25:00,30.67,30.68,30.66,30.68,406462.0,29.8118,29.8215,29.8021,29.8215,406462.0
2024-11-18 15:30:00,30.68,30.68,30.66,30.67,291397.0,29.8215,29.8215,29.8021,29.8118,291397.0
2024-11-18 15:35:00,30.67,30.68,30.66,30.68,424150.0,29.8118,29.8215,29.8021,29.8215,424150.0
2024-11-18 15:40:00,30.68,30.69,30.67,30.68,808202.0,29.8215,29.8312,29.8118,29.8215,808202.0
2024-11-18 15:45:00,30.68,30.69,30.67,30.68,589001.0,29.8215,29.8312,29.8118,29.8215,589001.0
2024-11-18 15:50:00,30.68,30.7,30.68,30.7,959139.0,29.8215,29.841,29.8215,29.841,959139.0
2024-11-18 15:55:00,30.7,30.73,30.69,30.71,2450542.0,29.841,29.8701,29.8312,29.8507,2450542.0
2024-11-19 09:30:00,30.43,30.47,30.4,30.47,359119.0,29.5785,29.6174,29.5493,29.6174,359119.0
2024-11-19 09:35:00,30.46,30.47,30.38,30.4,291010.0,29.6077,29.6174,29.5299,29.5493,291010.0
2024-11-19 09:40:00,30.41,30.45,30.38,30.44,308501.0,29.5591,29.598,29.5299,29.5882,308501.0
2024-11-19 09:45:00,30.44,30.45,30.39,30.41,226654.0,29.5882,29.598,29.5396,29.5591,226654.0
2024-11-19 09:50:00,30.41,30.47,30.39,30.44,262085.0,29.5591,29.6174,29.5396,29.5882,262085.0
2024-11-19 09:55:00,30.44,30.45,30.39,30.4,119762.0,29.5882,29.598,29.5396,29.5493,119762.0
2024-11-19 10:00:00,30.41,30.42,30.36,30.37,201185.0,29.5591,29.5688,29.5105,29.5202,201185.0
2024-11-19 10:05:00,30.37,30.41,30.36,30.41,199670.0,29.5202,29.5591,29.5105,29.5591,199670.0
2024-11-19 10:10:00,30.41,30.42,30.38,30.4,179114.0,29.5591,29.5688,29.5299,29.5493,179114.0
2024-11-19 10:15:00,30.4,30.4,30.36,30.38,136080.0,29.5493,29.5493,29.5105,29.5299,136080.0
2024-11-19 10:20:00,30.38,30.39,30.35,30.38,155537.0,29.5299,29.5396,29.5007,29.5299,155537.0
2024-11-19 10:25:00,30.37,30.42,30.37,30.42,139707.0,29.5202,29.5688,29.5202,29.5688,139707.0
2024-11-19 10:30:00,30.41,30.43,30.39,30.42,197294.0,29.5591,29.5785,29.5396,29.5688,197294.0
2024-11-19 10:35:00,30.41,30.48,30.41,30.48,75319.0,29.5591,29.6271,29.5591,29.6271,75319.0
2024-11-19 10:40:00,30.48,30.49,30.45,30.47,131934.0,29.6271,29.6368,29.598,29.6174,131934.0
2024-11-19 10:45:00,30.47,30.47,30.44,30.45,176676.0,29.6174,29.6174,29.5882,29.598,176676.0
2024-11-19 10:50:00,30.44,30.45,30.41,30.44,135106.0,29.5882,29.598,29.5591,29.5882,135106.0
2024-11-19 10:55:00,30.45,30.47,30.43,30.43,175464.0,29.598,29.6174,29.5785,29.5785,175464.0
2024-11-19 11:00:00,30.44,30.44,30.38,30.42,297874.0,29.5882,29.5882,29.5299,29.5688,297874.0
2024-11-19 11:05:00,30.42,30.45,30.41,30.42,97822.0,29.5688,29.598,29.5591,29.5688,97822.0
2024-11-19 11:10:00,30.42,30.44,30.41,30.43,123377.0,29.5688,29.5882,29.5591,29.5785,123377.0
2024-11-19 11:15:00,30.43,30.46,30.42,30.43,138270.0,29.5785,29.6077,29.5688,29.5785,138270.0
2024-11-19 11:20:00,30.44,30.45,30.42,30.44,104438.0,29.5882,29.598,29.5688,29.5882,104438.0
2024-11-19 11:25:00,30.44,30.44,30.42,30.44,189511.0,29.5882,29.5882,29.5688,29.5882,189511.0
2024-11-19 11:30:00,30.43,30.44,30.41,30.43,278726.0,29.5785,29.5882,29.5591,29.5785,278726.0
2024-11-19 11:35:00,30.42,30.45,30.41,30.45,157849.0,29.5688,29.598,29.5591,29.598,157849.0
2024-11-19 11:40:00,30.45,30.46,30.42,30.44,137177.0,29.598,29.6077,29.5688,29.5882,137177.0
2024-11-19 11:45:00,30.44,30.44,30.41,30.42,131655.0,29.5882,29.5882,29.5591,29.5688,131655.0
2024-11-19 11:50:00,30.41,30.42,30.39,30.4,105678.0,29.5591,29.5688,29.5396,29.5493,105678.0
2024-11-19 11:55:00,30.4,30.43,30.4,30.41,62665.0,29.5493,29.5785,29.5493,29.5591,62665.0
2024-11-19 12:00:00,30.41,30.43,30.4,30.42,119373.0,29.5591,29.5785,29.5493,29.5688,119373.0
2024-11-19 12:05:00,30.42,30.43,30.41,30.42,70838.0,29.5688,29.5785,29.5591,29.5688,70838.0
2024-11-19 12:10:00,30.42,30.43,30.41,30.43,228764.0,29.5688,29.5785,29.5591,29.5785,228764.0
2024-11-19 12:15:00,30.42,30.44,30.41,30.42,91558.0,29.5688,29.5882,29.5591,29.5688,91558.0
2024-11-19 12:20:00,30.42,30.42,30.39,30.42,169602.0,29.5688,29.5688,29.5396,29.5688,169602.0
2024-11-19 12:25:00,30.41,30.42,30.4,30.41,41713.0,29.5591,29.5688,29.5493,29.5591,41713.0
2024-11-19 12:30:00,30.41,30.42,30.39,30.41,118518.0,29.5591,29.5688,29.5396,29.5591,118518.0
2024-11-19 12:35:00,30.42,30.42,30.4,30.41,225006.0,29.5688,29.5688,29.5493,29.5591,225006.0
2024-11-19 12:40:00,30.41,30.42,30.39,30.4,90637.0,29.5591,29.5688,29.5396,29.5493,90637.0
2024-11-19 12:45:00,30.39,30.4,30.38,30.38,104326.0,29.5396,29.5493,29.5299,29.5299,104326.0
2024-11-19 12:50:00,30.38,30.39,30.37,30.38,199784.0,29.5299,29.5396,29.5202,29.5299,199784.0
2024-11-19 12:55:00,30.38,30.39,30.37,30.38,94611.0,29.5299,29.5396,29.5202,29.5299,94611.0
2024-11-19 13:00:00,30.38,30.38,30.36,30.37,142259.0,29.5299,29.5299,29.5105,29.5202,142259.0
2024-11-19 13:05:00,30.37,30.39,30.36,30.39,101023.0,29.5202,29.5396,29.5105,29.5396,101023.0
2024-11-19 13:10:00,30.39,30.39,30.37,30.39,174123.0,29.5396,29.5396,29.5202,29.5396,174123.0
2024-11-19 13:15:00,30.39,30.39,30.37,30.38,68005.0,29.5396,29.5396,29.5202,29.5299,68005.0
2024-11-19 13:20:00,30.38,30.39,30.37,30.38,160382.0,29.5299,29.5396,29.5202,29.5299,160382.0
2024-11-19 13:25:00,30.38,30.4,30.37,30.4,174457.0,29.5299,29.5493,29.5202,29.5493,174457.0
2024-11-19 13:30:00,30.4,30.4,30.37,30.4,231664.0,29.5493,29.5493,29.5202,29.5493,231664.0
2024-11-19 13:35:00,30.41,30.43,30.39,30.43,223145.0,29.5591,29.5785,29.5396,29.5785,223145.0
2024-11-19 13:40:00,30.42,30.43,30.41,30.43,64184.0,29.5688,29.5785,29.5591,29.5785,64184.0
2024-11-19 13:45:00,30.43,30.45,30.42,30.45,73743.0,29.5785,29.598,29.5688,29.598,73743.0
2024-11-19 13:50:00,30.45,30.47,30.44,30.46,133747.0,29.598,29.6174,29.5882,29.6077,133747.0
2024-11-19 13:55:00,30.46,30.47,30.45,30.46,188394.0,29.6077,29.6174,29.598,29.6077,188394.0
2024-11-19 14:00:00,30.46,30.46,30.43,30.44,423554.0,29.6077,29.6077,29.5785,29.5882,423554.0
2024-11-19 14:05:00,30.44,30.44,30.43,30.44,48122.0,29.5882,29.5882,29.5785,29.5882,48122.0
2024-11-19 14:10:00,30.44,30.45,30.43,30.45,48056.0,29.5882,29.598,29.5785,29.598,48056.0
2024-11-19 14:15:00,30.45,30.45,30.42,30.43,86404.0,29.598,29.598,29.5688,29.5785,86404.0
2024-11-19 14:20:00,30.43,30.45,30.42,30.44,67777.0,29.5785,29.598,29.5688,29.5882,67777.0
2024-11-19 14:25:00,30.44,30.44,30.41,30.42,100549.0,29.5882,29.5882,29.5591,29.5688,100549.0
2024-11-19 14:30:00,30.42,30.42,30.4,30.41,56198.0,29.5688,29.5688,29.5493,29.5591,56198.0
2024-11-19 14:35:00,30.41,30.42,30.4,30.41,78634.0,29.5591,29.5688,29.5493,29.5591,78634.0
2024-11-19 14:40:00,30.41,30.41,30.38,30.4,141810.0,29.5591,29.5591,29.5299,29.5493,141810.0
2024-11-19 14:45:00,30.4,30.4,30.38,30.4,73459.0,29.5493,29.5493,29.5299,29.5493,73459.0
2024-11-19 14:50:00,30.4,30.4,30.39,30.4,49497.0,29.5493,29.5493,29.5396,29.5493,49497.0
2024-11-19 14:55:00,30.4,30.4,30.39,30.4,56171.0,29.5493,29.5493,29.5396,29.5493,56171.0
2024-11-19 15:00:00,30.4,30.4,30.38,30.39,164623.0,29.5493,29.5493,29.5299,29.5396,164623.0
2024-11-19 15:05:00,30.39,30.41,30.38,30.41,153684.0,29.5396,29.5591,29.5299,29.5591,153684.0
2024-11-19 15:10:00,30.41,30.41,30.39,30.39,99568.0,29.5591,29.5591,29.5396,29.5396,99568.0
2024-11-19 15:15:00,30.39,30.41,30.39,30.41,97568.0,29.5396,29.5591,29.5396,29.5591,97568.0
2024-11-19 15:20:00,30.41,30.41,30.39,30.41,269189.0,29.5591,29.5591,29.5396,29.5591,269189.0
2024-11-19 15:25:00,30.41,30.41,30.39,30.4,181812.0,29.5591,29.5591,29.5396,29.5493,181812.0
2024-11-19 15:30:00,30.4,30.4,30.38,30.4,164019.0,29.5493,29.5493,29.5299,29.5493,164019.0
2024-11-19 15:35:00,30.39,30.41,30.39,30.41,118608.0,29.5396,29.5591,29.5396,29.5591,118608.0
2024-11-19 15:40:00,30.41,30.42,30.4,30.42,159896.0,29.5591,29.5688,29.5493,29.5688,159896.0
2024-11-19 15:45:00,30.42,30.43,30.4,30.42,565941.0,29.5688,29.5785,29.5493,29.5688,565941.0
2024-11-19 15:50:00,30.42,30.45,30.41,30.43,1534195.0,29.5688,29.598,29.5591,29.5785,1534195.0
2024-11-19 15:55:00,30.43,30.44,30.39,30.41,2087925.0,29.5785,29.5882,29.5396,29.5591,2087925.0
2024-11-20 09:30:00,30.5,30.53,30.45,30.47,817005.0,29.6466,29.6757,29.598,29.6174,817005.0
2024-11-20 09:35:00,30.47,30.51,30.43,30.5,438375.0,29.6174,29.6563,29.5785,29.6466,438375.0
2024-11-20 09:40:00,30.49,30.53,30.48,30.52,415913.0,29.6368,29.6757,29.6271,29.666,415913.0
2024-11-20 09:45:00,30.52,30.59,30.5,30.55,1037817.0,29.666,29.734,29.6466,29.6952,1037817.0
2024-11-20 09:50:00,30.55,30.56,30.51,30.55,418906.0,29.6952,29.7049,29.6563,29.6952,418906.0
2024-11-20 09:55:00,30.55,30.56,30.49,30.5,171202.0,29.6952,29.7049,29.6368,29.6466,171202.0
2024-11-20 10:00:00,30.5,30.54,30.49,30.52,321089.0,29.6466,29.6854,29.6368,29.666,321089.0
2024-11-20 10:05:00,30.52,30.52,30.49,30.49,219297.0,29.666,29.666,29.6368,29.6368,219297.0
2024-11-20 10:10:00,30.5,30.51,30.47,30.48,232636.0,29.6466,29.6563,29.6174,29.6271,232636.0
2024-11-20 10:15:00,30.48,30.54,30.47,30.52,221723.0,29.6271,29.6854,29.6174,29.666,221723.0
2024-11-20 10:20:00,30.52,30.52,30.48,30.51,507595.0,29.666,29.666,29.6271,29.6563,507595.0
2024-11-20 10:25:00,30.5,30.54,30.49,30.53,269256.0,29.6466,29.6854,29.6368,29.6757,269256.0
2024-11-20 10:30:00,30.53,30.56,30.51,30.55,157366.0,29.6757,29.7049,29.6563,29.6952,157366.0
2024-11-20 10:35:00,30.56,30.56,30.51,30.52,205040.0,29.7049,29.7049,29.6563,29.666,205040.0
2024-11-20 10:40:00,30.52,30.53,30.48,30.49,309296.0,29.666,29.6757,29.6271,29.6368,309296.0
2024-11-20 10:45:00,30.49,30.5,30.46,30.48,338783.0,29.6368,29.6466,29.6077,29.6271,338783.0
2024-11-20 10:50:00,30.48,30.49,30.45,30.49,237426.0,29.6271,29.6368,29.598,29.6368,237426.0
2024-11-20 10:55:00,30.49,30.51,30.48,30.5,139844.0,29.6368,29.6563,29.6271,29.6466,139844.0
2024-11-20 11:00:00,30.5,30.51,30.47,30.48,229496.0,29.6466,29.6563,29.6174,29.6271,229496.0
2024-11-20 11:05:00,30.47,30.48,30.44,30.47,193623.0,29.6174,29.6271,29.5882,29.6174,193623.0
2024-11-20 11:10:00,30.46,30.48,30.45,30.48,151863.0,29.6077,29.6271,29.598,29.6271,151863.0
2024-11-20 11:15:00,30.48,30.48,30.44,30.46,294767.0,29.6271,29.6271,29.5882,29.6077,294767.0
2024-11-20 11:20:00,30.46,30.47,30.44,30.45,134938.0,29.6077,29.6174,29.5882,29.598,134938.0
2024-11-20 11:25:00,30.45,30.45,30.43,30.43,254668.0,29.598,29.598,29.5785,29.5785,254668.0
2024-11-20 11:30:00,30.44,30.44,30.42,30.44,464914.0,29.5882,29.5882,29.5688,29.5882,464914.0
2024-11-20 11:35:00,30.44,30.45,30.42,30.44,294912.0,29.5882,29.598,29.5688,29.5882,294912.0
2024-11-20 11:40:00,30.43,30.45,30.42,30.45,173773.0,29.5785,29.598,29.5688,29.598,173773.0
2024-11-20 11:45:00,30.44,30.46,30.43,30.44,170735.0,29.5882,29.6077,29.5785,29.5882,170735.0
2024-11-20 11:50:00,30.45,30.47,30.43,30.46,124525.0,29.598,29.6174,29.5785,29.6077,124525.0
2024-11-20 11:55:00,30.46,30.47,30.45,30.46,130188.0,29.6077,29.6174,29.598,29.6077,130188.0
2024-11-20 12:00:00,30.45,30.47,30.45,30.46,102390.0,29.598,29.6174,29.598,29.6077,102390.0
2024-11-20 12:05:00,30.46,30.48,30.45,30.48,164863.0,29.6077,29.6271,29.598,29.6271,164863.0
2024-11-20 12:10:00,30.47,30.48,30.45,30.46,179973.0,29.6174,29.6271,29.598,29.6077,179973.0
2024-11-20 12:15:00,30.46,30.49,30.46,30.49,105235.0,29.6077,29.6368,29.6077,29.6368,105235.0
2024-11-20 12:20:00,30.48,30.5,30.47,30.5,82218.0,29.6271,29.6466,29.6174,29.6466,82218.0
2024-11-20 12:25:00,30.49,30.51,30.48,30.5,153635.0,29.6368,29.6563,29.6271,29.6466,153635.0
2024-11-20 12:30:00,30.5,30.51,30.48,30.51,153243.0,29.6466,29.6563,29.6271,29.6563,153243.0
2024-11-20 12:35:00,30.51,30.53,30.5,30.53,45740.0,29.6563,29.6757,29.6466,29.6757,45740.0
2024-11-20 12:40:00,30.53,30.53,30.51,30.51,131891.0,29.6757,29.6757,29.6563,29.6563,131891.0
2024-11-20 12:45:00,30.52,30.53,30.51,30.52,128388.0,29.666,29.6757,29.6563,29.666,128388.0
2024-11-20 12:50:00,30.51,30.53,30.51,30.52,139758.0,29.6563,29.6757,29.6563,29.666,139758.0
2024-11-20 12:55:00,30.51,30.52,30.5,30.51,161274.0,29.6563,29.666,29.6466,29.6563,161274.0
2024-11-20 13:00:00,30.51,30.52,30.5,30.52,93092.0,29.6563,29.666,29.6466,29.666,93092.0
2024-11-20 13:05:00,30.52,30.52,30.5,30.5,185993.0,29.666,29.666,29.6466,29.6466,185993.0
2024-11-20 13:10:00,30.51,30.52,30.5,30.51,110575.0,29.6563,29.666,29.6466,29.6563,110575.0
2024-11-20 13:15:00,30.51,30.52,30.5,30.5,205558.0,29.6563,29.666,29.6466,29.6466,205558.0
2024-11-20 13:20:00,30.5,30.51,30.49,30.51,172596.0,29.6466,29.6563,29.6368,29.6563,172596.0
2024-11-20 13:25:00,30.51,30.51,30.5,30.51,44084.0,29.6563,29.6563,29.6466,29.6563,44084.0
2024-11-20 13:30:00,30.5,30.5,30.48,30.48,192684.0,29.6466,29.6466,29.6271,29.6271,192684.0
2024-11-20 13:35:00,30.48,30.48,30.45,30.47,224592.0,29.6271,29.6271,29.598,29.6174,224592.0
2024-11-20 13:40:00,30.47,30.47,30.46,30.47,109330.0,29.6174,29.6174,29.6077,29.6174,109330.0
2024-11-20 13:45:00,30.46,30.48,30.46,30.48,158874.0,29.6077,29.6271,29.6077,29.6271,158874.0
2024-11-20 13:50:00,30.48,30.48,30.46,30.46,125593.0,29.6271,29.6271,29.6077,29.6077,125593.0
2024-11-20 13:55:00,30.46,30.48,30.46,30.46,129281.0,29.6077,29.6271,29.6077,29.6077,129281.0
2024-11-20 14:00:00,30.46,30.47,30.45,30.45,85387.0,29.6077,29.6174,29.598,29.598,85387.0
2024-11-20 14:05:00,30.45,30.46,30.44,30.44,106309.0,29.598,29.6077,29.5882,29.5882,106309.0
2024-11-20 14:10:00,30.44,30.45,30.44,30.44,52515.0,29.5882,29.598,29.5882,29.5882,52515.0
2024-11-20 14:15:00,30.44,30.45,30.44,30.45,54754.0,29.5882,29.598,29.5882,29.598,54754.0
2024-11-20 14:20:00,30.44,30.45,30.44,30.44,32966.0,29.5882,29.598,29.5882,29.5882,32966.0
2024-11-20 14:25:00,30.45,30.45,30.44,30.45,49625.0,29.598,29.598,29.5882,29.598,49625.0
2024-11-20 14:30:00,30.45,30.45,30.44,30.45,52696.0,29.598,29.598,29.5882,29.598,52696.0
2024-11-20 14:35:00,30.45,30.47,30.44,30.46,138062.0,29.598,29.6174,29.5882,29.6077,138062.0
2024-11-20 14:40:00,30.47,30.48,30.46,30.48,77357.0,29.6174,29.6271,29.6077,29.6271,77357.0
2024-11-20 14:45:00,30.48,30.49,30.47,30.49,107833.0,29.6271,29.6368,29.6174,29.6368,107833.0
2024-11-20 14:50:00,30.49,30.49,30.48,30.49,40457.0,29.6368,29.6368,29.6271,29.6368,40457.0
2024-11-20 14:55:00,30.49,30.49,30.47,30.47,233304.0,29.6368,29.6368,29.6174,29.6174,233304.0
2024-11-20 15:00:00,30.47,30.47,30.46,30.46,112087.0,29.6174,29.6174,29.6077,29.6077,112087.0
2024-11-20 15:05:00,30.46,30.48,30.46,30.47,84376.0,29.6077,29.6271,29.6077,29.6174,84376.0
2024-11-20 15:10:00,30.48,30.48,30.47,30.47,63936.0,29.6271,29.6271,29.6174,29.6174,63936.0
2024-11-20 15:15:00,30.47,30.49,30.47,30.49,82023.0,29.6174,29.6368,29.6174,29.6368,82023.0
2024-11-20 15:20:00,30.49,30.49,30.48,30.49,51176.0,29.6368,29.6368,29.6271,29.6368,51176.0
2024-11-20 15:25:00,30.49,30.5,30.48,30.5,98428.0,29.6368,29.6466,29.6271,29.6466,98428.0
2024-11-20 15:30:00,30.49,30.5,30.49,30.5,175103.0,29.6368,29.6466,29.6368,29.6466,175103.0
2024-11-20 15:35:00,30.5,30.5,30.49,30.5,114316.0,29.6466,29.6466,29.6368,29.6466,114316.0
2024-11-20 15:40:00,30.5,30.5,30.49,30.5,136844.0,29.6466,29.6466,29.6368,29.6466,136844.0
2024-11-20 15:45:00,30.5,30.51,30.49,30.51,176428.0,29.6466,29.6563,29.6368,29.6563,176428.0
2024-11-20 15:50:00,30.51,30.52,30.49,30.51,592130.0,29.6563,29.666,29.6368,29.6563,592130.0
2024-11-20 15:55:00,30.52,30.54,30.49,30.54,1563860.0,29.666,29.6854,29.6368,29.6854,1563860.0
2024-11-21 09:30:00,30.33,30.35,30.25,30.3,756865.0,29.4813,29.5007,29.4035,29.4521,756865.0
2024-11-21 09:35:00,30.3,30.31,30.24,30.3,411359.0,29.4521,29.4619,29.3938,29.4521,411359.0
2024-11-21 09:40:00,30.29,30.32,30.25,30.26,525614.0,29.4424,29.4716,29.4035,29.4133,525614.0
2024-11-21 09:45:00,30.26,30.35,30.25,30.33,430786.0,29.4133,29.5007,29.4035,29.4813,430786.0
2024-11-21 09:50:00,30.33,30.37,30.32,30.35,242341.0,29.4813,29.5202,29.4716,29.5007,242341.0
2024-11-21 09:55:00,30.35,30.35,30.31,30.34,180178.0,29.5007,29.5007,29.4619,29.491,180178.0
2024-11-21 10:00:00,30.34,30.41,30.32,30.41,357649.0,29.491,29.5591,29.4716,29.5591,357649.0
2024-11-21 10:05:00,30.4,30.42,30.35,30.38,196564.0,29.5493,29.5688,29.5007,29.5299,196564.0
2024-11-21 10:10:00,30.38,30.4,30.37,30.37,156461.0,29.5299,29.5493,29.5202,29.5202,156461.0
2024-11-21 10:15:00,30.37,30.38,30.34,30.36,170581.0,29.5202,29.5299,29.491,29.5105,170581.0
2024-11-21 10:20:00,30.35,30.38,30.35,30.37,191902.0,29.5007,29.5299,29.5007,29.5202,191902.0
2024-11-21 10:25:00,30.37,30.37,30.32,30.33,98069.0,29.5202,29.5202,29.4716,29.4813,98069.0
2024-11-21 10:30:00,30.32,30.34,30.31,30.34,205612.0,29.4716,29.491,29.4619,29.491,205612.0
2024-11-21 10:35:00,30.33,30.34,30.28,30.28,127303.0,29.4813,29.491,29.4327,29.4327,127303.0
2024-11-21 10:40:00,30.28,30.3,30.26,30.28,211953.0,29.4327,29.4521,29.4133,29.4327,211953.0
2024-11-21 10:45:00,30.28,30.31,30.26,30.3,210240.0,29.4327,29.4619,29.4133,29.4521,210240.0
2024-11-21 10:50:00,30.31,30.31,30.27,30.3,171418.0,29.4619,29.4619,29.423,29.4521,171418.0
2024-11-21 10:55:00,30.3,30.33,30.29,30.32,357917.0,29.4521,29.4813,29.4424,29.4716,357917.0
2024-11-21 11:00:00,30.32,30.34,30.3,30.31,270593.0,29.4716,29.491,29.4521,29.4619,270593.0
2024-11-21 11:05:00,30.31,30.33,30.3,30.3,152755.0,29.4619,29.4813,29.4521,29.4521,152755.0
2024-11-21 11:10:00,30.3,30.31,30.27,30.28,232946.0,29.4521,29.4619,29.423,29.4327,232946.0
2024-11-21 11:15:00,30.27,30.28,30.24,30.27,271847.0,29.423,29.4327,29.3938,29.423,271847.0
2024-11-21 11:20:00,30.27,30.28,30.25,30.27,137722.0,29.423,29.4327,29.4035,29.423,137722.0
2024-11-21 11:25:00,30.27,30.27,30.24,30.26,624435.0,29.423,29.423,29.3938,29.4133,624435.0
2024-11-21 11:30:00,30.26,30.3,30.26,30.3,178753.0,29.4133,29.4521,29.4133,29.4521,178753.0
2024-11-21 11:35:00,30.29,30.29,30.27,30.29,231454.0,29.4424,29.4424,29.423,29.4424,231454.0
2024-11-21 11:40:00,30.28,30.31,30.28,30.3,191231.0,29.4327,29.4619,29.4327,29.4521,191231.0
2024-11-21 11:45:00,30.3,30.31,30.26,30.26,177817.0,29.4521,29.4619,29.4133,29.4133,177817.0
2024-11-21 11:50:00,30.27,30.27,30.26,30.27,68956.0,29.423,29.423,29.4133,29.423,68956.0
2024-11-21 11:55:00,30.27,30.28,30.26,30.27,125888.0,29.423,29.4327,29.4133,29.423,125888.0
2024-11-21 12:00:00,30.26,30.27,30.25,30.25,182065.0,29.4133,29.423,29.4035,29.4035,182065.0
2024-11-21 12:05:00,30.26,30.27,30.25,30.27,259374.0,29.4133,29.423,29.4035,29.423,259374.0
2024-11-21 12:10:00,30.27,30.29,30.27,30.28,166684.0,29.423,29.4424,29.423,29.4327,166684.0
2024-11-21 12:15:00,30.28,30.3,30.27,30.29,71409.0,29.4327,29.4521,29.423,29.4424,71409.0
2024-11-21 12:20:00,30.3,30.32,30.29,30.32,94905.0,29.4521,29.4716,29.4424,29.4716,94905.0
2024-11-21 12:25:00,30.32,30.33,30.31,30.33,88408.0,29.4716,29.4813,29.4619,29.4813,88408.0
2024-11-21 12:30:00,30.33,30.35,30.31,30.32,391694.0,29.4813,29.5007,29.4619,29.4716,391694.0
2024-11-21 12:35:00,30.32,30.33,30.31,30.33,97582.0,29.4716,29.4813,29.4619,29.4813,97582.0
2024-11-21 12:40:00,30.33,30.35,30.32,30.35,130582.0,29.4813,29.5007,29.4716,29.5007,130582.0
2024-11-21 12:45:00,30.34,30.36,30.34,30.36,53211.0,29.491,29.5105,29.491,29.5105,53211.0
2024-11-21 12:50:00,30.36,30.36,30.35,30.36,77147.0,29.5105,29.5105,29.5007,29.5105,77147.0
2024-11-21 12:55:00,30.36,30.38,30.35,30.38,237578.0,29.5105,29.5299,29.5007,29.5299,237578.0
2024-11-21 13:00:00,30.38,30.41,30.38,30.39,446075.0,29.5299,29.5591,29.5299,29.5396,446075.0
2024-11-21 13:05:00,30.39,30.4,30.37,30.39,92558.0,29.5396,29.5493,29.5202,29.5396,92558.0
2024-11-21 13:10:00,30.39,30.41,30.38,30.4,100342.0,29.5396,29.5591,29.5299,29.5493,100342.0
2024-11-21 13:15:00,30.4,30.41,30.39,30.41,141846.0,29.5493,29.5591,29.5396,29.5591,141846.0
2024-11-21 13:20:00,30.4,30.41,30.39,30.41,163341.0,29.5493,29.5591,29.5396,29.5591,163341.0
2024-11-21 13:25:00,30.41,30.42,30.38,30.4,211738.0,29.5591,29.5688,29.5299,29.5493,211738.0
2024-11-21 13:30:00,30.4,30.41,30.39,30.4,177624.0,29.5493,29.5591,29.5396,29.5493,177624.0
2024-11-21 13:35:00,30.4,30.42,30.38,30.39,138791.0,29.5493,29.5688,29.5299,29.5396,138791.0
2024-11-21 13:40:00,30.39,30.41,30.38,30.39,125078.0,29.5396,29.5591,29.5299,29.5396,125078.0
2024-11-21 13:45:00,30.39,30.39,30.36,30.37,102791.0,29.5396,29.5396,29.5105,29.5202,102791.0
2024-11-21 13:50:00,30.36,30.36,30.34,30.34,93539.0,29.5105,29.5105,29.491,29.491,93539.0
2024-11-21 13:55:00,30.35,30.35,30.33,30.34,84595.0,29.5007,29.5007,29.4813,29.491,84595.0
2024-11-21 14:00:00,30.34,30.34,30.32,30.33,72317.0,29.491,29.491,29.4716,29.4813,72317.0
2024-11-21 14:05:00,30.33,30.34,30.33,30.34,39512.0,29.4813,29.491,29.4813,29.491,39512.0
2024-11-21 14:10:00,30.33,30.34,30.31,30.32,204420.0,29.4813,29.491,29.4619,29.4716,204420.0
2024-11-21 14:15:00,30.33,30.33,30.31,30.33,289047.0,29.4813,29.4813,29.4619,29.4813,289047.0
2024-11-21 14:20:00,30.33,30.35,30.32,30.35,142903.0,29.4813,29.5007,29.4716,29.5007,142903.0
2024-11-21 14:25:00,30.35,30.36,30.34,30.36,54106.0,29.5007,29.5105,29.491,29.5105,54106.0
2024-11-21 14:30:00,30.36,30.36,30.34,30.35,73549.0,29.5105,29.5105,29.491,29.5007,73549.0
2024-11-21 14:35:00,30.35,30.36,30.34,30.35,182310.0,29.5007,29.5105,29.491,29.5007,182310.0
2024-11-21 14:40:00,30.35,30.36,30.34,30.35,156976.0,29.5007,29.5105,29.491,29.5007,156976.0
2024-11-21 14:45:00,30.36,30.37,30.34,30.35,245373.0,29.5105,29.5202,29.491,29.5007,245373.0
2024-11-21 14:50:00,30.35,30.36,30.33,30.36,150119.0,29.5007,29.5105,29.4813,29.5105,150119.0
2024-11-21 14:55:00,30.36,30.37,30.33,30.35,90116.0,29.5105,29.5202,29.4813,29.5007,90116.0
2024-11-21 15:00:00,30.35,30.36,30.34,30.36,57978.0,29.5007,29.5105,29.491,29.5105,57978.0
2024-11-21 15:05:00,30.36,30.36,30.35,30.36,45673.0,29.5105,29.5105,29.5007,29.5105,45673.0
2024-11-21 15:10:00,30.36,30.36,30.35,30.36,43222.0,29.5105,29.5105,29.5007,29.5105,43222.0
2024-11-21 15:15:00,30.36,30.36,30.35,30.36,47399.0,29.5105,29.5105,29.5007,29.5105,47399.0
2024-11-21 15:20:00,30.36,30.36,30.35,30.36,34642.0,29.5105,29.5105,29.5007,29.5105,34642.0
2024-11-21 15:25:00,30.36,30.36,30.35,30.36,41188.0,29.5105,29.5105,29.5007,29.5105,41188.0
2024-11-21 15:30:00,30.36,30.36,30.35,30.36,53240.0,29.5105,29.5105,29.5007,29.5105,53240.0
2024-11-21 15:35:00,30.36,30.36,30.34,30.35,87732.0,29.5105,29.5105,29.491,29.5007,87732.0
2024-11-21 15:40:00,30.35,30.35,30.32,30.33,232311.0,29.5007,29.5007,29.4716,29.4813,232311.0
2024-11-21 15:45:00,30.33,30.35,30.32,30.34,223607.0,29.4813,29.5007,29.4716,29.491,223607.0
2024-11-21 15:50:00,30.35,30.35,30.33,30.35,909878.0,29.5007,29.5007,29.4813,29.5007,909878.0
2024-11-21 15:55:00,30.35,30.37,30.34,30.35,1326214.0,29.5007,29.5202,29.491,29.5007,1326214.0
2024-11-22 09:30:00,29.67,29.72,29.64,29.69,861917.0,28.8398,28.8884,28.8106,28.8592,861917.0
2024-11-22 09:35:00,29.7,29.74,29.66,29.72,817838.0,28.8689,28.9078,28.8301,28.8884,817838.0
2024-11-22 09:40:00,29.72,29.73,29.66,29.69,502891.0,28.8884,28.8981,28.8301,28.8592,502891.0
2024-11-22 09:45:00,29.69,29.7,29.64,29.69,628470.0,28.8592,28.8689,28.8106,28.8592,628470.0
2024-11-22 09:50:00,29.68,29.69,29.61,29.61,612620.0,28.8495,28.8592,28.7815,28.7815,612620.0
2024-11-22 09:55:00,29.62,29.63,29.6,29.62,631297.0,28.7912,28.8009,28.7717,28.7912,631297.0
2024-11-22 10:00:00,29.61,29.64,29.6,29.63,1164249.0,28.7815,28.8106,28.7717,28.8009,1164249.0
2024-11-22 10:05:00,29.63,29.66,29.58,29.6,673864.0,28.8009,28.8301,28.7523,28.7717,673864.0
2024-11-22 10:10:00,29.6,29.66,29.59,29.64,793817.0,28.7717,28.8301,28.762,28.8106,793817.0
2024-11-22 10:15:00,29.64,29.65,29.62,29.64,364420.0,28.8106,28.8203,28.7912,28.8106,364420.0
2024-11-22 10:20:00,29.64,29.66,29.61,29.66,289343.0,28.8106,28.8301,28.7815,28.8301,289343.0
2024-11-22 10:25:00,29.66,29.67,29.63,29.64,193181.0,28.8301,28.8398,28.8009,28.8106,193181.0
2024-11-22 10:30:00,29.64,29.65,29.62,29.63,231956.0,28.8106,28.8203,28.7912,28.8009,231956.0
2024-11-22 10:35:00,29.64,29.67,29.63,29.67,178919.0,28.8106,28.8398,28.8009,28.8398,178919.0
2024-11-22 10:40:00,29.67,29.67,29.62,29.65,345398.0,28.8398,28.8398,28.7912,28.8203,345398.0
2024-11-22 10:45:00,29.64,29.67,29.63,29.64,306718.0,28.8106,28.8398,28.8009,28.8106,306718.0
2024-11-22 10:50:00,29.63,29.63,29.61,29.62,336051.0,28.8009,28.8009,28.7815,28.7912,336051.0
2024-11-22 10:55:00,29.62,29.62,29.59,29.6,239549.0,28.7912,28.7912,28.762,28.7717,239549.0
2024-11-22 11:00:00,29.61,29.62,29.59,29.61,231059.0,28.7815,28.7912,28.762,28.7815,231059.0
2024-11-22 11:05:00,29.61,29.63,29.59,29.6,199283.0,28.7815,28.8009,28.762,28.7717,199283.0
2024-11-22 11:10:00,29.61,29.63,29.59,29.63,303191.0,28.7815,28.8009,28.762,28.8009,303191.0
2024-11-22 11:15:00,29.63,29.63,29.59,29.6,313140.0,28.8009,28.8009,28.762,28.7717,313140.0
2024-11-22 11:20:00,29.6,29.62,29.59,29.61,306531.0,28.7717,28.7912,28.762,28.7815,306531.0
2024-11-22 11:25:00,29.61,29.63,29.6,29.62,619577.0,28.7815,28.8009,28.7717,28.7912,619577.0
2024-11-22 11:30:00,29.62,29.63,29.59,29.62,373211.0,28.7912,28.8009,28.762,28.7912,373211.0
2024-11-22 11:35:00,29.62,29.64,29.61,29.64,263856.0,28.7912,28.8106,28.7815,28.8106,263856.0
2024-11-22 11:40:00,29.64,29.65,29.61,29.63,230842.0,28.8106,28.8203,28.7815,28.8009,230842.0
2024-11-22 11:45:00,29.63,29.65,29.61,29.64,301507.0,28.8009,28.8203,28.7815,28.8106,301507.0
2024-11-22 11:50:00,29.64,29.66,29.64,29.65,286769.0,28.8106,28.8301,28.8106,28.8203,286769.0
2024-11-22 11:55:00,29.65,29.67,29.64,29.67,243947.0,28.8203,28.8398,28.8106,28.8398,243947.0
2024-11-22 12:00:00,29.67,29.68,29.64,29.68,380022.0,28.8398,28.8495,28.8106,28.8495,380022.0
2024-11-22 12:05:00,29.68,29.68,29.65,29.67,319541.0,28.8495,28.8495,28.8203,28.8398,319541.0
2024-11-22 12:10:00,29.67,29.68,29.66,29.67,209201.0,28.8398,28.8495,28.8301,28.8398,209201.0
2024-11-22 12:15:00,29.68,29.68,29.65,29.65,304277.0,28.8495,28.8495,28.8203,28.8203,304277.0
2024-11-22 12:20:00,29.65,29.66,29.64,29.66,399420.0,28.8203,28.8301,28.8106,28.8301,399420.0
2024-11-22 12:25:00,29.66,29.67,29.64,29.65,272448.0,28.8301,28.8398,28.8106,28.8203,272448.0
2024-11-22 12:30:00,29.65,29.66,29.64,29.65,221604.0,28.8203,28.8301,28.8106,28.8203,221604.0
2024-11-22 12:35:00,29.65,29.66,29.63,29.64,266718.0,28.8203,28.8301,28.8009,28.8106,266718.0
2024-11-22 12:40:00,29.63,29.65,29.63,29.65,230581.0,28.8009,28.8203,28.8009,28.8203,230581.0
2024-11-22 12:45:00,29.65,29.65,29.63,29.65,185780.0,28.8203,28.8203,28.8009,28.8203,185780.0
2024-11-22 12:50:00,29.65,29.65,29.64,29.65,246898.0,28.8203,28.8203,28.8106,28.8203,246898.0
2024-11-22 12:55:00,29.65,29.66,29.64,29.66,234866.0,28.8203,28.8301,28.8106,28.8301,234866.0
2024-11-22 13:00:00,29.66,29.69,29.65,29.69,350062.0,28.8301,28.8592,28.8203,28.8592,350062.0
2024-11-22 13:05:00,29.69,29.7,29.68,29.69,173708.0,28.8592,28.8689,28.8495,28.8592,173708.0
2024-11-22 13:10:00,29.69,29.69,29.67,29.68,201477.0,28.8592,28.8592,28.8398,28.8495,201477.0
2024-11-22 13:15:00,29.68,29.7,29.67,29.69,213871.0,28.8495,28.8689,28.8398,28.8592,213871.0
2024-11-22 13:20:00,29.7,29.7,29.68,29.69,259189.0,28.8689,28.8689,28.8495,28.8592,259189.0
2024-11-22 13:25:00,29.69,29.69,29.66,29.67,334509.0,28.8592,28.8592,28.8301,28.8398,334509.0
2024-11-22 13:30:00,29.67,29.67,29.64,29.65,439741.0,28.8398,28.8398,28.8106,28.8203,439741.0
2024-11-22 13:35:00,29.65,29.67,29.64,29.67,489371.0,28.8203,28.8398,28.8106,28.8398,489371.0
2024-11-22 13:40:00,29.67,29.67,29.65,29.65,112118.0,28.8398,28.8398,28.8203,28.8203,112118.0
2024-11-22 13:45:00,29.66,29.68,29.65,29.68,235087.0,28.8301,28.8495,28.8203,28.8495,235087.0
2024-11-22 13:50:00,29.68,29.68,29.66,29.67,143426.0,28.8495,28.8495,28.8301,28.8398,143426.0
2024-11-22 13:55:00,29.67,29.68,29.66,29.67,175564.0,28.8398,28.8495,28.8301,28.8398,175564.0
2024-11-22 14:00:00,29.67,29.67,29.65,29.66,175634.0,28.8398,28.8398,28.8203,28.8301,175634.0
2024-11-22 14:05:00,29.65,29.66,29.63,29.64,177403.0,28.8203,28.8301,28.8009,28.8106,177403.0
2024-11-22 14:10:00,29.64,29.64,29.62,29.62,145773.0,28.8106,28.8106,28.7912,28.7912,145773.0
2024-11-22 14:15:00,29.63,29.64,29.62,29.64,187351.0,28.8009,28.8106,28.7912,28.8106,187351.0
2024-11-22 14:20:00,29.64,29.67,29.63,29.66,162966.0,28.8106,28.8398,28.8009,28.8301,162966.0
2024-11-22 14:25:00,29.66,29.67,29.65,29.66,290948.0,28.8301,28.8398,28.8203,28.8301,290948.0
2024-11-22 14:30:00,29.66,29.68,29.65,29.68,263027.0,28.8301,28.8495,28.8203,28.8495,263027.0
2024-11-22 14:35:00,29.67,29.68,29.66,29.68,162426.0,28.8398,28.8495,28.8301,28.8495,162426.0
2024-11-22 14:40:00,29.68,29.68,29.66,29.67,317315.0,28.8495,28.8495,28.8301,28.8398,317315.0
2024-11-22 14:45:00,29.67,29.67,29.65,29.66,171434.0,28.8398,28.8398,28.8203,28.8301,171434.0
2024-11-22 14:50:00,29.66,29.66,29.64,29.64,130716.0,28.8301,28.8301,28.8106,28.8106,130716.0
2024-11-22 14:55:00,29.65,29.65,29.64,29.64,158488.0,28.8203,28.8203,28.8106,28.8106,158488.0
2024-11-22 15:00:00,29.64,29.65,29.63,29.64,362851.0,28.8106,28.8203,28.8009,28.8106,362851.0
2024-11-22 15:05:00,29.64,29.64,29.63,29.63,125693.0,28.8106,28.8106,28.8009,28.8009,125693.0
2024-11-22 15:10:00,29.63,29.66,29.63,29.66,204604.0,28.8009,28.8301,28.8009,28.8301,204604.0
2024-11-22 15:15:00,29.65,29.66,29.65,29.66,177462.0,28.8203,28.8301,28.8203,28.8301,177462.0
2024-11-22 15:20:00,29.66,29.66,29.64,29.64,201323.0,28.8301,28.8301,28.8106,28.8106,201323.0
2024-11-22 15:25:00,29.64,29.65,29.6,29.62,869695.0,28.8106,28.8203,28.7717,28.7912,869695.0
2024-11-22 15:30:00,29.62,29.63,29.6,29.63,526260.0,28.7912,28.8009,28.7717,28.8009,526260.0
2024-11-22 15:35:00,29.63,29.66,29.62,29.65,1154542.0,28.8009,28.8301,28.7912,28.8203,1154542.0
2024-11-22 15:40:00,29.65,29.7,29.64,29.7,693637.0,28.8203,28.8689,28.8106,28.8689,693637.0
2024-11-22 15:45:00,29.69,29.7,29.63,29.64,977235.0,28.8592,28.8689,28.8009,28.8106,977235.0
2024-11-22 15:50:00,29.64,29.67,29.63,29.66,1367784.0,28.8106,28.8398,28.8009,28.8301,1367784.0
2024-11-22 15:55:00,29.67,29.7,29.66,29.67,4054943.0,28.8398,28.8689,28.8301,28.8398,4054943.0
2024-11-25 09:30:00,29.58,29.66,29.51,29.66,961478.0,28.7523,28.8301,28.6843,28.8301,961478.0
2024-11-25 09:35:00,29.66,29.69,29.61,29.68,470517.0,28.8301,28.8592,28.7815,28.8495,470517.0
2024-11-25 09:40:00,29.67,29.72,29.66,29.67,246109.0,28.8398,28.8884,28.8301,28.8398,246109.0
2024-11-25 09:45:00,29.67,29.68,29.63,29.64,483955.0,28.8398,28.8495,28.8009,28.8106,483955.0
2024-11-25 09:50:00,29.64,29.67,29.61,29.62,607832.0,28.8106,28.8398,28.7815,28.7912,607832.0
2024-11-25 09:55:00,29.62,29.64,29.58,29.62,861016.0,28.7912,28.8106,28.7523,28.7912,861016.0
2024-11-25 10:00:00,29.62,29.62,29.55,29.55,559363.0,28.7912,28.7912,28.7231,28.7231,559363.0
2024-11-25 10:05:00,29.55,29.57,29.53,29.57,375753.0,28.7231,28.7426,28.7037,28.7426,375753.0
2024-11-25 10:10:00,29.57,29.58,29.54,29.57,134827.0,28.7426,28.7523,28.7134,28.7426,134827.0
2024-11-25 10:15:00,29.57,29.61,29.56,29.57,464101.0,28.7426,28.7815,28.7329,28.7426,464101.0
2024-11-25 10:20:00,29.58,29.61,29.56,29.59,160592.0,28.7523,28.7815,28.7329,28.762,160592.0
2024-11-25 10:25:00,29.59,29.65,29.58,29.65,214457.0,28.762,28.8203,28.7523,28.8203,214457.0
2024-11-25 10:30:00,29.65,29.66,29.62,29.63,449277.0,28.8203,28.8301,28.7912,28.8009,449277.0
2024-11-25 10:35:00,29.62,29.64,29.61,29.62,201065.0,28.7912,28.8106,28.7815,28.7912,201065.0
2024-11-25 10:40:00,29.62,29.64,29.61,29.64,313438.0,28.7912,28.8106,28.7815,28.8106,313438.0
2024-11-25 10:45:00,29.64,29.65,29.6,29.61,119114.0,28.8106,28.8203,28.7717,28.7815,119114.0
2024-11-25 10:50:00,29.61,29.62,29.58,29.6,163411.0,28.7815,28.7912,28.7523,28.7717,163411.0
2024-11-25 10:55:00,29.6,29.61,29.59,29.6,262743.0,28.7717,28.7815,28.762,28.7717,262743.0
2024-11-25 11:00:00,29.61,29.65,29.61,29.65,131558.0,28.7815,28.8203,28.7815,28.8203,131558.0
2024-11-25 11:05:00,29.65,29.66,29.59,29.61,267578.0,28.8203,28.8301,28.762,28.7815,267578.0
2024-11-25 11:10:00,29.6,29.6,29.57,29.58,138842.0,28.7717,28.7717,28.7426,28.7523,138842.0
2024-11-25 11:15:00,29.57,29.62,29.57,29.61,168903.0,28.7426,28.7912,28.7426,28.7815,168903.0
2024-11-25 11:20:00,29.61,29.62,29.59,29.6,501920.0,28.7815,28.7912,28.762,28.7717,501920.0
2024-11-25 11:25:00,29.6,29.6,29.55,29.55,465175.0,28.7717,28.7717,28.7231,28.7231,465175.0
2024-11-25 11:30:00,29.56,29.6,29.55,29.6,280139.0,28.7329,28.7717,28.7231,28.7717,280139.0
2024-11-25 11:35:00,29.6,29.6,29.56,29.56,113297.0,28.7717,28.7717,28.7329,28.7329,113297.0
2024-11-25 11:40:00,29.56,29.57,29.54,29.55,215566.0,28.7329,28.7426,28.7134,28.7231,215566.0
2024-11-25 11:45:00,29.55,29.55,29.54,29.55,89180.0,28.7231,28.7231,28.7134,28.7231,89180.0
2024-11-25 11:50:00,29.55,29.58,29.54,29.58,194385.0,28.7231,28.7523,28.7134,28.7523,194385.0
2024-11-25 11:55:00,29.58,29.59,29.56,29.58,320969.0,28.7523,28.762,28.7329,28.7523,320969.0
2024-11-25 12:00:00,29.57,29.61,29.57,29.6,88478.0,28.7426,28.7815,28.7426,28.7717,88478.0
2024-11-25 12:05:00,29.6,29.62,29.59,29.61,193051.0,28.7717,28.7912,28.762,28.7815,193051.0
2024-11-25 12:10:00,29.62,29.62,29.58,29.59,232975.0,28.7912,28.7912,28.7523,28.762,232975.0
2024-11-25 12:15:00,29.59,29.6,29.58,29.58,70883.0,28.762,28.7717,28.7523,28.7523,70883.0
2024-11-25 12:20:00,29.58,29.58,29.56,29.56,83657.0,28.7523,28.7523,28.7329,28.7329,83657.0
2024-11-25 12:25:00,29.56,29.58,29.56,29.57,193883.0,28.7329,28.7523,28.7329,28.7426,193883.0
2024-11-25 12:30:00,29.58,29.59,29.56,29.57,312563.0,28.7523,28.762,28.7329,28.7426,312563.0
2024-11-25 12:35:00,29.56,29.57,29.56,29.57,74764.0,28.7329,28.7426,28.7329,28.7426,74764.0
2024-11-25 12:40:00,29.57,29.59,29.56,29.57,257517.0,28.7426,28.762,28.7329,28.7426,257517.0
2024-11-25 12:45:00,29.57,29.58,29.56,29.58,152339.0,28.7426,28.7523,28.7329,28.7523,152339.0
2024-11-25 12:50:00,29.58,29.62,29.58,29.61,234453.0,28.7523,28.7912,28.7523,28.7815,234453.0
2024-11-25 12:55:00,29.62,29.62,29.6,29.61,120182.0,28.7912,28.7912,28.7717,28.7815,120182.0
2024-11-25 13:00:00,29.61,29.64,29.6,29.63,104419.0,28.7815,28.8106,28.7717,28.8009,104419.0
2024-11-25 13:05:00,29.63,29.64,29.61,29.61,448536.0,28.8009,28.8106,28.7815,28.7815,448536.0
2024-11-25 13:10:00,29.61,29.62,29.61,29.61,34215.0,28.7815,28.7912,28.7815,28.7815,34215.0
2024-11-25 13:15:00,29.61,29.62,29.6,29.61,258607.0,28.7815,28.7912,28.7717,28.7815,258607.0
2024-11-25 13:20:00,29.6,29.61,29.59,29.61,108157.0,28.7717,28.7815,28.762,28.7815,108157.0
2024-11-25 13:25:00,29.62,29.63,29.6,29.63,176219.0,28.7912,28.8009,28.7717,28.8009,176219.0
2024-11-25 13:30:00,29.63,29.64,29.62,29.63,20992.0,28.8009,28.8106,28.7912,28.8009,20992.0
2024-11-25 13:35:00,29.63,29.66,29.63,29.66,48441.0,28.8009,28.8301,28.8009,28.8301,48441.0
2024-11-25 13:40:00,29.66,29.67,29.64,29.67,156543.0,28.8301,28.8398,28.8106,28.8398,156543.0
2024-11-25 13:45:00,29.67,29.7,29.66,29.7,123062.0,28.8398,28.8689,28.8301,28.8689,123062.0
2024-11-25 13:50:00,29.7,29.71,29.68,29.69,175593.0,28.8689,28.8787,28.8495,28.8592,175593.0
2024-11-25 13:55:00,29.69,29.72,29.68,29.71,190540.0,28.8592,28.8884,28.8495,28.8787,190540.0
2024-11-25 14:00:00,29.71,29.72,29.7,29.71,70316.0,28.8787,28.8884,28.8689,28.8787,70316.0
2024-11-25 14:05:00,29.71,29.72,29.7,29.72,44860.0,28.8787,28.8884,28.8689,28.8884,44860.0
2024-11-25 14:10:00,29.72,29.72,29.7,29.71,158122.0,28.8884,28.8884,28.8689,28.8787,158122.0
2024-11-25 14:15:00,29.71,29.73,29.71,29.73,33019.0,28.8787,28.8981,28.8787,28.8981,33019.0
2024-11-25 14:20:00,29.72,29.73,29.7,29.7,107928.0,28.8884,28.8981,28.8689,28.8689,107928.0
2024-11-25 14:25:00,29.71,29.72,29.7,29.72,68855.0,28.8787,28.8884,28.8689,28.8884,68855.0
2024-11-25 14:30:00,29.73,29.73,29.71,29.73,111193.0,28.8981,28.8981,28.8787,28.8981,111193.0
2024-11-25 14:35:00,29.73,29.73,29.71,29.71,23384.0,28.8981,28.8981,28.8787,28.8787,23384.0
2024-11-25 14:40:00,29.71,29.72,29.7,29.7,52791.0,28.8787,28.8884,28.8689,28.8689,52791.0
2024-11-25 14:45:00,29.71,29.73,29.7,29.73,82778.0,28.8787,28.8981,28.8689,28.8981,82778.0
2024-11-25 14:50:00,29.73,29.73,29.72,29.73,10470.0,28.8981,28.8981,28.8884,28.8981,10470.0
2024-11-25 14:55:00,29.73,29.73,29.71,29.73,69567.0,28.8981,28.8981,28.8787,28.8981,69567.0
2024-11-25 15:00:00,29.73,29.73,29.71,29.72,55642.0,28.8981,28.8981,28.8787,28.8884,55642.0
2024-11-25 15:05:00,29.71,29.73,29.71,29.73,90666.0,28.8787,28.8981,28.8787,28.8981,90666.0
2024-11-25 15:10:00,29.73,29.74,29.72,29.74,49020.0,28.8981,28.9078,28.8884,28.9078,49020.0
2024-11-25 15:15:00,29.74,29.74,29.73,29.74,64491.0,28.9078,28.9078,28.8981,28.9078,64491.0
2024-11-25 15:20:00,29.74,29.76,29.73,29.75,140847.0,28.9078,28.9273,28.8981,28.9175,140847.0
2024-11-25 15:25:00,29.74,29.74,29.71,29.72,148368.0,28.9078,28.9078,28.8787,28.8884,148368.0
2024-11-25 15:30:00,29.72,29.74,29.71,29.73,436963.0,28.8884,28.9078,28.8787,28.8981,436963.0
2024-11-25 15:35:00,29.73,29.73,29.71,29.71,305601.0,28.8981,28.8981,28.8787,28.8787,305601.0
2024-11-25 15:40:00,29.71,29.75,29.71,29.75,155600.0,28.8787,28.9175,28.8787,28.9175,155600.0
2024-11-25 15:45:00,29.75,29.75,29.72,29.73,215518.0,28.9175,28.9175,28.8884,28.8981,215518.0
2024-11-25 15:50:00,29.72,29.73,29.7,29.71,613749.0,28.8884,28.8981,28.8689,28.8787,613749.0
2024-11-25 15:55:00,29.71,29.73,29.67,29.68,2602481.0,28.8787,28.8981,28.8398,28.8495,2602481.0
2024-11-26 09:30:00,29.7,29.73,29.61,29.62,814448.0,28.8689,28.8981,28.7815,28.7912,814448.0
2024-11-26 09:35:00,29.62,29.64,29.57,29.57,197813.0,28.7912,28.8106,28.7426,28.7426,197813.0
2024-11-26 09:40:00,29.57,29.59,29.56,29.59,191960.0,28.7426,28.762,28.7329,28.762,191960.0
2024-11-26 09:45:00,29.58,29.59,29.55,29.57,215163.0,28.7523,28.762,28.7231,28.7426,215163.0
2024-11-26 09:50:00,29.57,29.59,29.53,29.54,415790.0,28.7426,28.762,28.7037,28.7134,415790.0
2024-11-26 09:55:00,29.54,29.55,29.51,29.55,148336.0,28.7134,28.7231,28.6843,28.7231,148336.0
2024-11-26 10:00:00,29.54,29.57,29.5,29.5,186857.0,28.7134,28.7426,28.6745,28.6745,186857.0
2024-11-26 10:05:00,29.51,29.52,29.46,29.46,388243.0,28.6843,28.694,28.6357,28.6357,388243.0
2024-11-26 10:10:00,29.46,29.47,29.43,29.46,331709.0,28.6357,28.6454,28.6065,28.6357,331709.0
2024-11-26 10:15:00,29.46,29.47,29.44,29.45,616087.0,28.6357,28.6454,28.6162,28.6259,616087.0
2024-11-26 10:20:00,29.45,29.47,29.41,29.43,499270.0,28.6259,28.6454,28.5871,28.6065,499270.0
2024-11-26 10:25:00,29.43,29.44,29.39,29.4,391934.0,28.6065,28.6162,28.5676,28.5773,391934.0
2024-11-26 10:30:00,29.39,29.41,29.36,29.41,365010.0,28.5676,28.5871,28.5385,28.5871,365010.0
2024-11-26 10:35:00,29.41,29.45,29.4,29.43,171860.0,28.5871,28.6259,28.5773,28.6065,171860.0
2024-11-26 10:40:00,29.43,29.46,29.42,29.45,370209.0,28.6065,28.6357,28.5968,28.6259,370209.0
2024-11-26 10:45:00,29.45,29.48,29.44,29.47,228866.0,28.6259,28.6551,28.6162,28.6454,228866.0
2024-11-26 10:50:00,29.47,29.49,29.44,29.45,282677.0,28.6454,28.6648,28.6162,28.6259,282677.0
2024-11-26 10:55:00,29.45,29.47,29.44,29.46,86694.0,28.6259,28.6454,28.6162,28.6357,86694.0
2024-11-26 11:00:00,29.46,29.48,29.45,29.46,123625.0,28.6357,28.6551,28.6259,28.6357,123625.0
2024-11-26 11:05:00,29.46,29.47,29.43,29.45,374367.0,28.6357,28.6454,28.6065,28.6259,374367.0
2024-11-26 11:10:00,29.45,29.46,29.42,29.43,220400.0,28.6259,28.6357,28.5968,28.6065,220400.0
2024-11-26 11:15:00,29.43,29.45,29.42,29.45,132709.0,28.6065,28.6259,28.5968,28.6259,132709.0
2024-11-26 11:20:00,29.45,29.48,29.43,29.46,240973.0,28.6259,28.6551,28.6065,28.6357,240973.0
2024-11-26 11:25:00,29.46,29.49,29.46,29.49,219071.0,28.6357,28.6648,28.6357,28.6648,219071.0
2024-11-26 11:30:00,29.49,29.54,29.48,29.54,244806.0,28.6648,28.7134,28.6551,28.7134,244806.0
2024-11-26 11:35:00,29.54,29.54,29.52,29.53,328465.0,28.7134,28.7134,28.694,28.7037,328465.0
2024-11-26 11:40:00,29.52,29.53,29.5,29.52,175305.0,28.694,28.7037,28.6745,28.694,175305.0
2024-11-26 11:45:00,29.52,29.54,29.51,29.54,145855.0,28.694,28.7134,28.6843,28.7134,145855.0
2024-11-26 11:50:00,29.54,29.55,29.52,29.54,112038.0,28.7134,28.7231,28.694,28.7134,112038.0
2024-11-26 11:55:00,29.55,29.55,29.51,29.53,457134.0,28.7231,28.7231,28.6843,28.7037,457134.0
2024-11-26 12:00:00,29.52,29.53,29.51,29.52,68735.0,28.694,28.7037,28.6843,28.694,68735.0
2024-11-26 12:05:00,29.52,29.52,29.5,29.51,118950.0,28.694,28.694,28.6745,28.6843,118950.0
2024-11-26 12:10:00,29.51,29.53,29.5,29.5,68978.0,28.6843,28.7037,28.6745,28.6745,68978.0
2024-11-26 12:15:00,29.5,29.51,29.49,29.5,97339.0,28.6745,28.6843,28.6648,28.6745,97339.0
2024-11-26 12:20:00,29.5,29.52,29.49,29.51,99134.0,28.6745,28.694,28.6648,28.6843,99134.0
2024-11-26 12:25:00,29.51,29.53,29.5,29.53,91625.0,28.6843,28.7037,28.6745,28.7037,91625.0
2024-11-26 12:30:00,29.53,29.56,29.52,29.56,89938.0,28.7037,28.7329,28.694,28.7329,89938.0
2024-11-26 12:35:00,29.56,29.56,29.55,29.56,67085.0,28.7329,28.7329,28.7231,28.7329,67085.0
2024-11-26 12:40:00,29.55,29.59,29.55,29.58,136249.0,28.7231,28.762,28.7231,28.7523,136249.0
2024-11-26 12:45:00,29.58,29.59,29.57,29.59,87447.0,28.7523,28.762,28.7426,28.762,87447.0
2024-11-26 12:50:00,29.58,29.6,29.58,29.59,119924.0,28.7523,28.7717,28.7523,28.762,119924.0
2024-11-26 12:55:00,29.59,29.59,29.57,29.57,73327.0,28.762,28.762,28.7426,28.7426,73327.0
2024-11-26 13:00:00,29.57,29.58,29.55,29.56,76049.0,28.7426,28.7523,28.7231,28.7329,76049.0
2024-11-26 13:05:00,29.55,29.57,29.54,29.55,71323.0,28.7231,28.7426,28.7134,28.7231,71323.0
2024-11-26 13:10:00,29.55,29.55,29.52,29.53,128786.0,28.7231,28.7231,28.694,28.7037,128786.0
2024-11-26 13:15:00,29.53,29.55,29.52,29.53,50423.0,28.7037,28.7231,28.694,28.7037,50423.0
2024-11-26 13:20:00,29.52,29.54,29.52,29.53,105449.0,28.694,28.7134,28.694,28.7037,105449.0
2024-11-26 13:25:00,29.54,29.54,29.52,29.53,101258.0,28.7134,28.7134,28.694,28.7037,101258.0
2024-11-26 13:30:00,29.53,29.54,29.52,29.53,102009.0,28.7037,28.7134,28.694,28.7037,102009.0
2024-11-26 13:35:00,29.53,29.54,29.52,29.53,257435.0,28.7037,28.7134,28.694,28.7037,257435.0
2024-11-26 13:40:00,29.52,29.54,29.52,29.54,86579.0,28.694,28.7134,28.694,28.7134,86579.0
2024-11-26 13:45:00,29.54,29.57,29.53,29.57,113762.0,28.7134,28.7426,28.7037,28.7426,113762.0
2024-11-26 13:50:00,29.57,29.57,29.53,29.54,52082.0,28.7426,28.7426,28.7037,28.7134,52082.0
2024-11-26 13:55:00,29.54,29.55,29.53,29.54,113960.0,28.7134,28.7231,28.7037,28.7134,113960.0
2024-11-26 14:00:00,29.54,29.56,29.53,29.54,106932.0,28.7134,28.7329,28.7037,28.7134,106932.0
2024-11-26 14:05:00,29.54,29.54,29.53,29.54,31575.0,28.7134,28.7134,28.7037,28.7134,31575.0
2024-11-26 14:10:00,29.53,29.56,29.53,29.56,135873.0,28.7037,28.7329,28.7037,28.7329,135873.0
2024-11-26 14:15:00,29.55,29.56,29.55,29.55,33803.0,28.7231,28.7329,28.7231,28.7231,33803.0
2024-11-26 14:20:00,29.55,29.56,29.54,29.55,114980.0,28.7231,28.7329,28.7134,28.7231,114980.0
2024-11-26 14:25:00,29.55,29.56,29.53,29.55,181290.0,28.7231,28.7329,28.7037,28.7231,181290.0
2024-11-26 14:30:00,29.56,29.56,29.53,29.56,75045.0,28.7329,28.7329,28.7037,28.7329,75045.0
2024-11-26 14:35:00,29.56,29.57,29.55,29.57,35335.0,28.7329,28.7426,28.7231,28.7426,35335.0
2024-11-26 14:40:00,29.57,29.57,29.56,29.57,57247.0,28.7426,28.7426,28.7329,28.7426,57247.0
2024-11-26 14:45:00,29.57,29.57,29.56,29.57,115111.0,28.7426,28.7426,28.7329,28.7426,115111.0
2024-11-26 14:50:00,29.57,29.58,29.56,29.58,413736.0,28.7426,28.7523,28.7329,28.7523,413736.0
2024-11-26 14:55:00,29.58,29.58,29.57,29.58,23353.0,28.7523,28.7523,28.7426,28.7523,23353.0
2024-11-26 15:00:00,29.58,29.59,29.56,29.57,392335.0,28.7523,28.762,28.7329,28.7426,392335.0
2024-11-26 15:05:00,29.56,29.59,29.56,29.58,107613.0,28.7329,28.762,28.7329,28.7523,107613.0
2024-11-26 15:10:00,29.57,29.58,29.55,29.57,89274.0,28.7426,28.7523,28.7231,28.7426,89274.0
2024-11-26 15:15:00,29.57,29.58,29.56,29.57,647385.0,28.7426,28.7523,28.7329,28.7426,647385.0
2024-11-26 15:20:00,29.57,29.57,29.54,29.55,91907.0,28.7426,28.7426,28.7134,28.7231,91907.0
2024-11-26 15:25:00,29.55,29.56,29.55,29.55,43031.0,28.7231,28.7329,28.7231,28.7231,43031.0
2024-11-26 15:30:00,29.55,29.56,29.54,29.55,115252.0,28.7231,28.7329,28.7134,28.7231,115252.0
2024-11-26 15:35:00,29.55,29.55,29.5,29.51,183828.0,28.7231,28.7231,28.6745,28.6843,183828.0
2024-11-26 15:40:00,29.51,29.53,29.5,29.52,269294.0,28.6843,28.7037,28.6745,28.694,269294.0
2024-11-26 15:45:00,29.52,29.52,29.49,29.5,255605.0,28.694,28.694,28.6648,28.6745,255605.0
2024-11-26 15:50:00,29.49,29.53,29.49,29.53,785711.0,28.6648,28.7037,28.6648,28.7037,785711.0
2024-11-26 15:55:00,29.53,29.53,29.45,29.52,2850259.0,28.7037,28.7037,28.6259,28.694,2850259.0
2024-11-27 09:30:00,30.31,30.37,30.29,30.32,1079028.0,29.4619,29.5202,29.4424,29.4716,1079028.0
2024-11-27 09:35:00,30.32,30.34,30.28,30.33,603275.0,29.4716,29.491,29.4327,29.4813,603275.0
2024-11-27 09:40:00,30.33,30.4,30.3,30.39,606204.0,29.4813,29.5493,29.4521,29.5396,606204.0
2024-11-27 09:45:00,30.39,30.4,30.35,30.39,392531.0,29.5396,29.5493,29.5007,29.5396,392531.0
2024-11-27 09:50:00,30.39,30.43,30.37,30.39,881132.0,29.5396,29.5785,29.5202,29.5396,881132.0
2024-11-27 09:55:00,30.39,30.39,30.34,30.36,565342.0,29.5396,29.5396,29.491,29.5105,565342.0
2024-11-27 10:00:00,30.37,30.39,30.34,30.35,419481.0,29.5202,29.5396,29.491,29.5007,419481.0
2024-11-27 10:05:00,30.35,30.36,30.32,30.35,310309.0,29.5007,29.5105,29.4716,29.5007,310309.0
2024-11-27 10:10:00,30.35,30.37,30.32,30.35,269159.0,29.5007,29.5202,29.4716,29.5007,269159.0
2024-11-27 10:15:00,30.35,30.37,30.34,30.37,325651.0,29.5007,29.5202,29.491,29.5202,325651.0
2024-11-27 10:20:00,30.37,30.38,30.32,30.33,532105.0,29.5202,29.5299,29.4716,29.4813,532105.0
2024-11-27 10:25:00,30.33,30.34,30.29,30.3,333261.0,29.4813,29.491,29.4424,29.4521,333261.0
2024-11-27 10:30:00,30.3,30.31,30.27,30.3,424810.0,29.4521,29.4619,29.423,29.4521,424810.0
2024-11-27 10:35:00,30.3,30.32,30.27,30.28,227288.0,29.4521,29.4716,29.423,29.4327,227288.0
2024-11-27 10:40:00,30.28,30.3,30.27,30.3,103881.0,29.4327,29.4521,29.423,29.4521,103881.0
2024-11-27 10:45:00,30.29,30.31,30.28,30.3,279856.0,29.4424,29.4619,29.4327,29.4521,279856.0
2024-11-27 10:50:00,30.3,30.36,30.3,30.36,136230.0,29.4521,29.5105,29.4521,29.5105,136230.0
2024-11-27 10:55:00,30.35,30.36,30.31,30.32,205770.0,29.5007,29.5105,29.4619,29.4716,205770.0
2024-11-27 11:00:00,30.33,30.33,30.27,30.29,121435.0,29.4813,29.4813,29.423,29.4424,121435.0
2024-11-27 11:05:00,30.29,30.3,30.25,30.25,605274.0,29.4424,29.4521,29.4035,29.4035,605274.0
2024-11-27 11:10:00,30.25,30.27,30.23,30.23,356139.0,29.4035,29.423,29.3841,29.3841,356139.0
2024-11-27 11:15:00,30.24,30.25,30.21,30.24,192500.0,29.3938,29.4035,29.3647,29.3938,192500.0
2024-11-27 11:20:00,30.24,30.26,30.23,30.26,354401.0,29.3938,29.4133,29.3841,29.4133,354401.0
2024-11-27 11:25:00,30.25,30.29,30.25,30.27,281832.0,29.4035,29.4424,29.4035,29.423,281832.0
2024-11-27 11:30:00,30.27,30.31,30.26,30.28,414287.0,29.423,29.4619,29.4133,29.4327,414287.0
2024-11-27 11:35:00,30.29,30.3,30.27,30.29,300504.0,29.4424,29.4521,29.423,29.4424,300504.0
2024-11-27 11:40:00,30.29,30.31,30.28,30.29,148798.0,29.4424,29.4619,29.4327,29.4424,148798.0
2024-11-27 11:45:00,30.29,30.3,30.26,30.27,630822.0,29.4424,29.4521,29.4133,29.423,630822.0
2024-11-27 11:50:00,30.28,30.29,30.25,30.26,260367.0,29.4327,29.4424,29.4035,29.4133,260367.0
2024-11-27 11:55:00,30.26,30.26,30.24,30.25,357776.0,29.4133,29.4133,29.3938,29.4035,357776.0
2024-11-27 12:00:00,30.25,30.25,30.2,30.21,676189.0,29.4035,29.4035,29.3549,29.3647,676189.0
2024-11-27 12:05:00,30.22,30.23,30.2,30.21,135462.0,29.3744,29.3841,29.3549,29.3647,135462.0
2024-11-27 12:10:00,30.21,30.26,30.21,30.24,157853.0,29.3647,29.4133,29.3647,29.3938,157853.0
2024-11-27 12:15:00,30.24,30.26,30.22,30.26,164662.0,29.3938,29.4133,29.3744,29.4133,164662.0
2024-11-27 12:20:00,30.26,30.27,30.25,30.27,140200.0,29.4133,29.423,29.4035,29.423,140200.0
2024-11-27 12:25:00,30.27,30.28,30.25,30.26,182533.0,29.423,29.4327,29.4035,29.4133,182533.0
2024-11-27 12:30:00,30.26,30.27,30.24,30.26,179153.0,29.4133,29.423,29.3938,29.4133,179153.0
2024-11-27 12:35:00,30.26,30.28,30.25,30.28,140604.0,29.4133,29.4327,29.4035,29.4327,140604.0
2024-11-27 12:40:00,30.28,30.3,30.27,30.29,124455.0,29.4327,29.4521,29.423,29.4424,124455.0
2024-11-27 12:45:00,30.29,30.3,30.28,30.3,102518.0,29.4424,29.4521,29.4327,29.4521,102518.0
2024-11-27 12:50:00,30.3,30.33,30.3,30.32,989029.0,29.4521,29.4813,29.4521,29.4716,989029.0
2024-11-27 12:55:00,30.33,30.33,30.3,30.33,159527.0,29.4813,29.4813,29.4521,29.4813,159527.0
2024-11-27 13:00:00,30.33,30.34,30.3,30.34,249094.0,29.4813,29.491,29.4521,29.491,249094.0
2024-11-27 13:05:00,30.34,30.35,30.33,30.35,129427.0,29.491,29.5007,29.4813,29.5007,129427.0
2024-11-27 13:10:00,30.35,30.35,30.34,30.34,121990.0,29.5007,29.5007,29.491,29.491,121990.0
2024-11-27 13:15:00,30.35,30.36,30.33,30.34,231758.0,29.5007,29.5105,29.4813,29.491,231758.0
2024-11-27 13:20:00,30.34,30.35,30.33,30.35,161653.0,29.491,29.5007,29.4813,29.5007,161653.0
2024-11-27 13:25:00,30.35,30.36,30.34,30.35,139657.0,29.5007,29.5105,29.491,29.5007,139657.0
2024-11-27 13:30:00,30.35,30.36,30.33,30.36,265657.0,29.5007,29.5105,29.4813,29.5105,265657.0
2024-11-27 13:35:00,30.36,30.38,30.35,30.37,302796.0,29.5105,29.5299,29.5007,29.5202,302796.0
2024-11-27 13:40:00,30.38,30.38,30.36,30.37,259188.0,29.5299,29.5299,29.5105,29.5202,259188.0
2024-11-27 13:45:00,30.38,30.39,30.37,30.39,179881.0,29.5299,29.5396,29.5202,29.5396,179881.0
2024-11-27 13:50:00,30.39,30.41,30.38,30.4,364112.0,29.5396,29.5591,29.5299,29.5493,364112.0
2024-11-27 13:55:00,30.4,30.4,30.35,30.36,522738.0,29.5493,29.5493,29.5007,29.5105,522738.0
2024-11-27 14:00:00,30.36,30.36,30.33,30.34,477276.0,29.5105,29.5105,29.4813,29.491,477276.0
2024-11-27 14:05:00,30.35,30.36,30.34,30.36,295092.0,29.5007,29.5105,29.491,29.5105,295092.0
2024-11-27 14:10:00,30.36,30.36,30.34,30.34,183847.0,29.5105,29.5105,29.491,29.491,183847.0
2024-11-27 14:15:00,30.34,30.35,30.32,30.33,171829.0,29.491,29.5007,29.4716,29.4813,171829.0
2024-11-27 14:20:00,30.33,30.34,30.32,30.34,472677.0,29.4813,29.491,29.4716,29.491,472677.0
2024-11-27 14:25:00,30.34,30.35,30.33,30.35,176587.0,29.491,29.5007,29.4813,29.5007,176587.0
2024-11-27 14:30:00,30.35,30.35,30.34,30.35,90545.0,29.5007,29.5007,29.491,29.5007,90545.0
2024-11-27 14:35:00,30.35,30.36,30.34,30.36,124002.0,29.5007,29.5105,29.491,29.5105,124002.0
2024-11-27 14:40:00,30.35,30.37,30.35,30.37,106248.0,29.5007,29.5202,29.5007,29.5202,106248.0
2024-11-27 14:45:00,30.36,30.39,30.36,30.39,191508.0,29.5105,29.5396,29.5105,29.5396,191508.0
2024-11-27 14:50:00,30.39,30.39,30.38,30.39,90760.0,29.5396,29.5396,29.5299,29.5396,90760.0
2024-11-27 14:55:00,30.39,30.39,30.38,30.39,133025.0,29.5396,29.5396,29.5299,29.5396,133025.0
2024-11-27 15:00:00,30.39,30.39,30.37,30.39,179623.0,29.5396,29.5396,29.5202,29.5396,179623.0
2024-11-27 15:05:00,30.39,30.4,30.38,30.4,169518.0,29.5396,29.5493,29.5299,29.5493,169518.0
2024-11-27 15:10:00,30.4,30.4,30.36,30.36,761211.0,29.5493,29.5493,29.5105,29.5105,761211.0
2024-11-27 15:15:00,30.37,30.37,30.34,30.36,499945.0,29.5202,29.5202,29.491,29.5105,499945.0
2024-11-27 15:20:00,30.35,30.36,30.34,30.35,246611.0,29.5007,29.5105,29.491,29.5007,246611.0
2024-11-27 15:25:00,30.35,30.37,30.34,30.37,270758.0,29.5007,29.5202,29.491,29.5202,270758.0
2024-11-27 15:30:00,30.37,30.38,30.36,30.37,277478.0,29.5202,29.5299,29.5105,29.5202,277478.0
2024-11-27 15:35:00,30.37,30.37,30.35,30.37,505099.0,29.5202,29.5202,29.5007,29.5202,505099.0
2024-11-27 15:40:00,30.37,30.37,30.34,30.34,509075.0,29.5202,29.5202,29.491,29.491,509075.0
2024-11-27 15:45:00,30.35,30.36,30.34,30.35,377363.0,29.5007,29.5105,29.491,29.5007,377363.0
2024-11-27 15:50:00,30.36,30.37,30.33,30.33,1452381.0,29.5105,29.5202,29.4813,29.4813,1452381.0
2024-11-27 15:55:00,30.33,30.34,30.3,30.31,3517437.0,29.4813,29.491,29.4521,29.4619,3517437.0
2024-11-29 09:30:00,30.05,30.09,30.01,30.08,970073.0,29.2091,29.248,29.1703,29.2383,970073.0
2024-11-29 09:35:00,30.08,30.11,30.03,30.04,645331.0,29.2383,29.2675,29.1897,29.1994,645331.0
2024-11-29 09:40:00,30.04,30.04,29.94,29.96,318341.0,29.1994,29.1994,29.1022,29.1217,318341.0
2024-11-29 09:45:00,29.96,29.98,29.91,29.93,809050.0,29.1217,29.1411,29.0731,29.0925,809050.0
2024-11-29 09:50:00,29.92,29.95,29.9,29.93,308368.0,29.0828,29.1119,29.0633,29.0925,308368.0
2024-11-29 09:55:00,29.93,29.96,29.92,29.94,460884.0,29.0925,29.1217,29.0828,29.1022,460884.0
2024-11-29 10:00:00,29.94,30.02,29.92,30.01,584744.0,29.1022,29.18,29.0828,29.1703,584744.0
2024-11-29 10:05:00,30.01,30.06,29.99,30.04,745397.0,29.1703,29.2189,29.1508,29.1994,745397.0
2024-11-29 10:10:00,30.04,30.08,30.02,30.08,334033.0,29.1994,29.2383,29.18,29.2383,334033.0
2024-11-29 10:15:00,30.07,30.08,30.0,30.03,291162.0,29.2286,29.2383,29.1605,29.1897,291162.0
2024-11-29 10:20:00,30.03,30.03,29.98,30.0,179848.0,29.1897,29.1897,29.1411,29.1605,179848.0
2024-11-29 10:25:00,30.0,30.03,29.99,29.99,214870.0,29.1605,29.1897,29.1508,29.1508,214870.0
2024-11-29 10:30:00,30.0,30.05,29.99,30.04,113629.0,29.1605,29.2091,29.1508,29.1994,113629.0
2024-11-29 10:35:00,30.04,30.08,30.03,30.07,138892.0,29.1994,29.2383,29.1897,29.2286,138892.0
2024-11-29 10:40:00,30.08,30.1,30.05,30.08,709636.0,29.2383,29.2577,29.2091,29.2383,709636.0
2024-11-29 10:45:00,30.08,30.09,30.05,30.05,395713.0,29.2383,29.248,29.2091,29.2091,395713.0
2024-11-29 10:50:00,30.06,30.17,30.06,30.16,179701.0,29.2189,29.3258,29.2189,29.3161,179701.0
2024-11-29 10:55:00,30.16,30.19,30.14,30.17,234862.0,29.3161,29.3452,29.2966,29.3258,234862.0
2024-11-29 11:00:00,30.17,30.2,30.15,30.2,192948.0,29.3258,29.3549,29.3063,29.3549,192948.0
2024-11-29 11:05:00,30.2,30.22,30.19,30.21,92427.0,29.3549,29.3744,29.3452,29.3647,92427.0
2024-11-29 11:10:00,30.2,30.21,30.17,30.2,194535.0,29.3549,29.3647,29.3258,29.3549,194535.0
2024-11-29 11:15:00,30.2,30.25,30.19,30.24,162846.0,29.3549,29.4035,29.3452,29.3938,162846.0
2024-11-29 11:20:00,30.24,30.25,30.18,30.19,269161.0,29.3938,29.4035,29.3355,29.3452,269161.0
2024-11-29 11:25:00,30.19,30.22,30.17,30.21,138414.0,29.3452,29.3744,29.3258,29.3647,138414.0
2024-11-29 11:30:00,30.21,30.22,30.17,30.17,211147.0,29.3647,29.3744,29.3258,29.3258,211147.0
2024-11-29 11:35:00,30.17,30.18,30.14,30.16,129355.0,29.3258,29.3355,29.2966,29.3161,129355.0
2024-11-29 11:40:00,30.16,30.18,30.14,30.17,166537.0,29.3161,29.3355,29.2966,29.3258,166537.0
2024-11-29 11:45:00,30.17,30.18,30.15,30.17,123485.0,29.3258,29.3355,29.3063,29.3258,123485.0
2024-11-29 11:50:00,30.17,30.21,30.16,30.21,170794.0,29.3258,29.3647,29.3161,29.3647,170794.0
2024-11-29 11:55:00,30.21,30.25,30.21,30.25,743449.0,29.3647,29.4035,29.3647,29.4035,743449.0
2024-11-29 12:00:00,30.25,30.28,30.24,30.25,962523.0,29.4035,29.4327,29.3938,29.4035,962523.0
2024-11-29 12:05:00,30.26,30.27,30.24,30.26,136807.0,29.4133,29.423,29.3938,29.4133,136807.0
2024-11-29 12:10:00,30.26,30.26,30.23,30.25,123240.0,29.4133,29.4133,29.3841,29.4035,123240.0
2024-11-29 12:15:00,30.25,30.29,30.24,30.29,754566.0,29.4035,29.4424,29.3938,29.4424,754566.0
2024-11-29 12:20:00,30.29,30.29,30.26,30.26,272263.0,29.4424,29.4424,29.4133,29.4133,272263.0
2024-11-29 12:25:00,30.26,30.27,30.25,30.27,274699.0,29.4133,29.423,29.4035,29.423,274699.0
2024-11-29 12:30:00,30.27,30.28,30.25,30.28,502211.0,29.423,29.4327,29.4035,29.4327,502211.0
2024-11-29 12:35:00,30.28,30.32,30.27,30.3,1075014.0,29.4327,29.4716,29.423,29.4521,1075014.0
2024-11-29 12:40:00,30.3,30.31,30.28,30.29,302398.0,29.4521,29.4619,29.4327,29.4424,302398.0
2024-11-29 12:45:00,30.29,30.29,30.26,30.27,402825.0,29.4424,29.4424,29.4133,29.423,402825.0
2024-11-29 12:50:00,30.27,30.27,30.25,30.27,733592.0,29.423,29.423,29.4035,29.423,733592.0
2024-11-29 12:55:00,30.27,30.31,30.24,30.29,2154563.0,29.423,29.4619,29.3938,29.4424,2154563.0
2024-12-02 09:30:00,30.33,30.38,30.31,30.34,622062.0,29.4813,29.5299,29.4619,29.491,622062.0
2024-12-02 09:35:00,30.34,30.34,30.23,30.24,459193.0,29.491,29.491,29.3841,29.3938,459193.0
2024-12-02 09:40:00,30.24,30.24,30.19,30.22,464428.0,29.3938,29.3938,29.3452,29.3744,464428.0
2024-12-02 09:45:00,30.23,30.28,30.21,30.26,669262.0,29.3841,29.4327,29.3647,29.4133,669262.0
2024-12-02 09:50:00,30.27,30.28,30.2,30.23,330273.0,29.423,29.4327,29.3549,29.3841,330273.0
2024-12-02 09:55:00,30.23,30.24,30.2,30.23,173738.0,29.3841,29.3938,29.3549,29.3841,173738.0
2024-12-02 10:00:00,30.22,30.24,30.19,30.22,219949.0,29.3744,29.3938,29.3452,29.3744,219949.0
2024-12-02 10:05:00,30.22,30.24,30.2,30.23,208401.0,29.3744,29.3938,29.3549,29.3841,208401.0
2024-12-02 10:10:00,30.23,30.25,30.2,30.2,176182.0,29.3841,29.4035,29.3549,29.3549,176182.0
2024-12-02 10:15:00,30.21,30.23,30.18,30.23,611399.0,29.3647,29.3841,29.3355,29.3841,611399.0
2024-12-02 10:20:00,30.23,30.23,30.19,30.21,460760.0,29.3841,29.3841,29.3452,29.3647,460760.0
2024-12-02 10:25:00,30.21,30.21,30.17,30.17,342547.0,29.3647,29.3647,29.3258,29.3258,342547.0
2024-12-02 10:30:00,30.17,30.18,30.12,30.17,759620.0,29.3258,29.3355,29.2772,29.3258,759620.0
2024-12-02 10:35:00,30.17,30.2,30.16,30.18,283408.0,29.3258,29.3549,29.3161,29.3355,283408.0
2024-12-02 10:40:00,30.18,30.19,30.15,30.16,323923.0,29.3355,29.3452,29.3063,29.3161,323923.0
2024-12-02 10:45:00,30.16,30.19,30.14,30.19,603572.0,29.3161,29.3452,29.2966,29.3452,603572.0
2024-12-02 10:50:00,30.19,30.19,30.16,30.17,473877.0,29.3452,29.3452,29.3161,29.3258,473877.0
2024-12-02 10:55:00,30.17,30.22,30.17,30.19,719010.0,29.3258,29.3744,29.3258,29.3452,719010.0
2024-12-02 11:00:00,30.19,30.19,30.15,30.16,119237.0,29.3452,29.3452,29.3063,29.3161,119237.0
2024-12-02 11:05:00,30.16,30.22,30.15,30.21,297373.0,29.3161,29.3744,29.3063,29.3647,297373.0
2024-12-02 11:10:00,30.21,30.25,30.19,30.21,684170.0,29.3647,29.4035,29.3452,29.3647,684170.0
2024-12-02 11:15:00,30.22,30.26,30.21,30.24,252934.0,29.3744,29.4133,29.3647,29.3938,252934.0
2024-12-02 11:20:00,30.24,30.28,30.24,30.27,285192.0,29.3938,29.4327,29.3938,29.423,285192.0
2024-12-02 11:25:00,30.27,30.29,30.26,30.27,382127.0,29.423,29.4424,29.4133,29.423,382127.0
2024-12-02 11:30:00,30.26,30.28,30.25,30.26,239251.0,29.4133,29.4327,29.4035,29.4133,239251.0
2024-12-02 11:35:00,30.26,30.28,30.26,30.28,62559.0,29.4133,29.4327,29.4133,29.4327,62559.0
2024-12-02 11:40:00,30.28,30.29,30.26,30.27,130501.0,29.4327,29.4424,29.4133,29.423,130501.0
2024-12-02 11:45:00,30.27,30.3,30.26,30.29,156726.0,29.423,29.4521,29.4133,29.4424,156726.0
2024-12-02 11:50:00,30.29,30.3,30.25,30.26,99640.0,29.4424,29.4521,29.4035,29.4133,99640.0
2024-12-02 11:55:00,30.26,30.26,30.23,30.24,102510.0,29.4133,29.4133,29.3841,29.3938,102510.0
2024-12-02 12:00:00,30.24,30.26,30.23,30.25,143477.0,29.3938,29.4133,29.3841,29.4035,143477.0
2024-12-02 12:05:00,30.25,30.27,30.24,30.27,49723.0,29.4035,29.423,29.3938,29.423,49723.0
2024-12-02 12:10:00,30.27,30.29,30.26,30.28,60654.0,29.423,29.4424,29.4133,29.4327,60654.0
2024-12-02 12:15:00,30.29,30.3,30.28,30.29,164648.0,29.4424,29.4521,29.4327,29.4424,164648.0
2024-12-02 12:20:00,30.29,30.3,30.28,30.29,44970.0,29.4424,29.4521,29.4327,29.4424,44970.0
2024-12-02 12:25:00,30.28,30.3,30.28,30.29,80833.0,29.4327,29.4521,29.4327,29.4424,80833.0
2024-12-02 12:30:00,30.3,30.3,30.27,30.29,114280.0,29.4521,29.4521,29.423,29.4424,114280.0
2024-12-02 12:35:00,30.29,30.3,30.28,30.29,78428.0,29.4424,29.4521,29.4327,29.4424,78428.0
2024-12-02 12:40:00,30.29,30.29,30.28,30.28,23805.0,29.4424,29.4424,29.4327,29.4327,23805.0
2024-12-02 12:45:00,30.28,30.29,30.27,30.28,122005.0,29.4327,29.4424,29.423,29.4327,122005.0
2024-12-02 12:50:00,30.28,30.29,30.27,30.29,298737.0,29.4327,29.4424,29.423,29.4424,298737.0
2024-12-02 12:55:00,30.28,30.3,30.28,30.3,219829.0,29.4327,29.4521,29.4327,29.4521,219829.0
2024-12-02 13:00:00,30.3,30.3,30.29,30.3,176916.0,29.4521,29.4521,29.4424,29.4521,176916.0
2024-12-02 13:05:00,30.29,30.3,30.28,30.29,141556.0,29.4424,29.4521,29.4327,29.4424,141556.0
2024-12-02 13:10:00,30.29,30.31,30.28,30.29,88622.0,29.4424,29.4619,29.4327,29.4424,88622.0
2024-12-02 13:15:00,30.29,30.3,30.27,30.28,29426.0,29.4424,29.4521,29.423,29.4327,29426.0
2024-12-02 13:20:00,30.27,30.27,30.25,30.27,165049.0,29.423,29.423,29.4035,29.423,165049.0
2024-12-02 13:25:00,30.27,30.28,30.25,30.28,82235.0,29.423,29.4327,29.4035,29.4327,82235.0
2024-12-02 13:30:00,30.28,30.3,30.27,30.3,146616.0,29.4327,29.4521,29.423,29.4521,146616.0
2024-12-02 13:35:00,30.3,30.3,30.28,30.29,139285.0,29.4521,29.4521,29.4327,29.4424,139285.0
2024-12-02 13:40:00,30.29,30.3,30.28,30.3,65566.0,29.4424,29.4521,29.4327,29.4521,65566.0
2024-12-02 13:45:00,30.29,30.3,30.28,30.29,160178.0,29.4424,29.4521,29.4327,29.4424,160178.0
2024-12-02 13:50:00,30.29,30.29,30.27,30.29,105540.0,29.4424,29.4424,29.423,29.4424,105540.0
2024-12-02 13:55:00,30.29,30.31,30.28,30.3,195746.0,29.4424,29.4619,29.4327,29.4521,195746.0
2024-12-02 14:00:00,30.3,30.32,30.29,30.32,179006.0,29.4521,29.4716,29.4424,29.4716,179006.0
2024-12-02 14:05:00,30.32,30.32,30.3,30.31,122082.0,29.4716,29.4716,29.4521,29.4619,122082.0
2024-12-02 14:10:00,30.31,30.34,30.31,30.34,705072.0,29.4619,29.491,29.4619,29.491,705072.0
2024-12-02 14:15:00,30.34,30.35,30.33,30.34,243786.0,29.491,29.5007,29.4813,29.491,243786.0
2024-12-02 14:20:00,30.33,30.34,30.32,30.33,252141.0,29.4813,29.491,29.4716,29.4813,252141.0
2024-12-02 14:25:00,30.34,30.35,30.33,30.35,100554.0,29.491,29.5007,29.4813,29.5007,100554.0
2024-12-02 14:30:00,30.35,30.35,30.34,30.34,33618.0,29.5007,29.5007,29.491,29.491,33618.0
2024-12-02 14:35:00,30.35,30.35,30.33,30.35,244856.0,29.5007,29.5007,29.4813,29.5007,244856.0
2024-12-02 14:40:00,30.35,30.35,30.34,30.35,31894.0,29.5007,29.5007,29.491,29.5007,31894.0
2024-12-02 14:45:00,30.35,30.37,30.34,30.36,151314.0,29.5007,29.5202,29.491,29.5105,151314.0
2024-12-02 14:50:00,30.36,30.37,30.33,30.34,232136.0,29.5105,29.5202,29.4813,29.491,232136.0
2024-12-02 14:55:00,30.33,30.35,30.32,30.34,194881.0,29.4813,29.5007,29.4716,29.491,194881.0
2024-12-02 15:00:00,30.34,30.35,30.33,30.35,141285.0,29.491,29.5007,29.4813,29.5007,141285.0
2024-12-02 15:05:00,30.35,30.35,30.34,30.35,56577.0,29.5007,29.5007,29.491,29.5007,56577.0
2024-12-02 15:10:00,30.35,30.36,30.34,30.35,87377.0,29.5007,29.5105,29.491,29.5007,87377.0
2024-12-02 15:15:00,30.36,30.41,30.35,30.41,364195.0,29.5105,29.5591,29.5007,29.5591,364195.0
2024-12-02 15:20:00,30.41,30.41,30.37,30.38,353163.0,29.5591,29.5591,29.5202,29.5299,353163.0
2024-12-02 15:25:00,30.38,30.38,30.36,30.38,81125.0,29.5299,29.5299,29.5105,29.5299,81125.0
2024-12-02 15:30:00,30.38,30.4,30.37,30.4,295619.0,29.5299,29.5493,29.5202,29.5493,295619.0
2024-12-02 15:35:00,30.4,30.41,30.35,30.36,553592.0,29.5493,29.5591,29.5007,29.5105,553592.0
2024-12-02 15:40:00,30.36,30.37,30.34,30.37,151253.0,29.5105,29.5202,29.491,29.5202,151253.0
2024-12-02 15:45:00,30.37,30.37,30.34,30.35,350064.0,29.5202,29.5202,29.491,29.5007,350064.0
2024-12-02 15:50:00,30.35,30.38,30.34,30.36,361872.0,29.5007,29.5299,29.491,29.5105,361872.0
2024-12-02 15:55:00,30.36,30.39,30.35,30.38,1630056.0,29.5105,29.5396,29.5007,29.5299,1630056.0
2024-12-03 09:30:00,30.45,30.59,30.45,30.57,625776.0,29.598,29.734,29.598,29.7146,625776.0
2024-12-03 09:35:00,30.57,30.57,30.47,30.49,621729.0,29.7146,29.7146,29.6174,29.6368,621729.0
2024-12-03 09:40:00,30.48,30.53,30.44,30.53,573616.0,29.6271,29.6757,29.5882,29.6757,573616.0
2024-12-03 09:45:00,30.53,30.61,30.51,30.6,283714.0,29.6757,29.7535,29.6563,29.7438,283714.0
2024-12-03 09:50:00,30.6,30.62,30.57,30.6,263078.0,29.7438,29.7632,29.7146,29.7438,263078.0
2024-12-03 09:55:00,30.6,30.61,30.58,30.6,408080.0,29.7438,29.7535,29.7243,29.7438,408080.0
2024-12-03 10:00:00,30.59,30.6,30.53,30.58,338650.0,29.734,29.7438,29.6757,29.7243,338650.0
2024-12-03 10:05:00,30.57,30.6,30.54,30.55,609327.0,29.7146,29.7438,29.6854,29.6952,609327.0
2024-12-03 10:10:00,30.54,30.55,30.46,30.46,258739.0,29.6854,29.6952,29.6077,29.6077,258739.0
2024-12-03 10:15:00,30.46,30.51,30.46,30.48,159403.0,29.6077,29.6563,29.6077,29.6271,159403.0
2024-12-03 10:20:00,30.48,30.49,30.45,30.45,203564.0,29.6271,29.6368,29.598,29.598,203564.0
2024-12-03 10:25:00,30.45,30.47,30.43,30.43,283976.0,29.598,29.6174,29.5785,29.5785,283976.0
2024-12-03 10:30:00,30.43,30.49,30.43,30.48,165541.0,29.5785,29.6368,29.5785,29.6271,165541.0
2024-12-03 10:35:00,30.48,30.52,30.47,30.48,493707.0,29.6271,29.666,29.6174,29.6271,493707.0
2024-12-03 10:40:00,30.47,30.49,30.45,30.49,105872.0,29.6174,29.6368,29.598,29.6368,105872.0
2024-12-03 10:45:00,30.49,30.5,30.46,30.48,146849.0,29.6368,29.6466,29.6077,29.6271,146849.0
2024-12-03 10:50:00,30.48,30.52,30.47,30.52,282372.0,29.6271,29.666,29.6174,29.666,282372.0
2024-12-03 10:55:00,30.52,30.53,30.49,30.5,94932.0,29.666,29.6757,29.6368,29.6466,94932.0
2024-12-03 11:00:00,30.5,30.58,30.49,30.55,415547.0,29.6466,29.7243,29.6368,29.6952,415547.0
2024-12-03 11:05:00,30.56,30.58,30.54,30.55,148725.0,29.7049,29.7243,29.6854,29.6952,148725.0
2024-12-03 11:10:00,30.55,30.58,30.55,30.58,106724.0,29.6952,29.7243,29.6952,29.7243,106724.0
2024-12-03 11:15:00,30.58,30.65,30.57,30.65,421580.0,29.7243,29.7924,29.7146,29.7924,421580.0
2024-12-03 11:20:00,30.64,30.66,30.63,30.65,209053.0,29.7826,29.8021,29.7729,29.7924,209053.0
2024-12-03 11:25:00,30.64,30.67,30.63,30.66,249205.0,29.7826,29.8118,29.7729,29.8021,249205.0
2024-12-03 11:30:00,30.66,30.67,30.64,30.64,124241.0,29.8021,29.8118,29.7826,29.7826,124241.0
2024-12-03 11:35:00,30.64,30.64,30.58,30.59,173830.0,29.7826,29.7826,29.7243,29.734,173830.0
2024-12-03 11:40:00,30.59,30.62,30.55,30.57,361159.0,29.734,29.7632,29.6952,29.7146,361159.0
2024-12-03 11:45:00,30.57,30.6,30.55,30.6,132294.0,29.7146,29.7438,29.6952,29.7438,132294.0
2024-12-03 11:50:00,30.6,30.63,30.6,30.62,89621.0,29.7438,29.7729,29.7438,29.7632,89621.0
2024-12-03 11:55:00,30.62,30.63,30.6,30.62,90538.0,29.7632,29.7729,29.7438,29.7632,90538.0
2024-12-03 12:00:00,30.62,30.63,30.61,30.61,60700.0,29.7632,29.7729,29.7535,29.7535,60700.0
2024-12-03 12:05:00,30.61,30.62,30.6,30.6,82712.0,29.7535,29.7632,29.7438,29.7438,82712.0
2024-12-03 12:10:00,30.6,30.62,30.6,30.62,124394.0,29.7438,29.7632,29.7438,29.7632,124394.0
2024-12-03 12:15:00,30.62,30.64,30.61,30.62,45235.0,29.7632,29.7826,29.7535,29.7632,45235.0
2024-12-03 12:20:00,30.62,30.63,30.61,30.62,118516.0,29.7632,29.7729,29.7535,29.7632,118516.0
2024-12-03 12:25:00,30.62,30.62,30.6,30.62,70923.0,29.7632,29.7632,29.7438,29.7632,70923.0
2024-12-03 12:30:00,30.62,30.62,30.6,30.62,70389.0,29.7632,29.7632,29.7438,29.7632,70389.0
2024-12-03 12:35:00,30.61,30.63,30.6,30.63,81678.0,29.7535,29.7729,29.7438,29.7729,81678.0
2024-12-03 12:40:00,30.62,30.63,30.59,30.6,102217.0,29.7632,29.7729,29.734,29.7438,102217.0
2024-12-03 12:45:00,30.6,30.63,30.59,30.63,63011.0,29.7438,29.7729,29.734,29.7729,63011.0
2024-12-03 12:50:00,30.63,30.64,30.62,30.63,169486.0,29.7729,29.7826,29.7632,29.7729,169486.0
2024-12-03 12:55:00,30.64,30.65,30.62,30.63,83921.0,29.7826,29.7924,29.7632,29.7729,83921.0
2024-12-03 13:00:00,30.63,30.64,30.62,30.62,92891.0,29.7729,29.7826,29.7632,29.7632,92891.0
2024-12-03 13:05:00,30.63,30.63,30.62,30.63,66065.0,29.7729,29.7729,29.7632,29.7729,66065.0
2024-12-03 13:10:00,30.63,30.63,30.6,30.62,64221.0,29.7729,29.7729,29.7438,29.7632,64221.0
2024-12-03 13:15:00,30.62,30.62,30.61,30.62,38255.0,29.7632,29.7632,29.7535,29.7632,38255.0
2024-12-03 13:20:00,30.62,30.63,30.61,30.61,162358.0,29.7632,29.7729,29.7535,29.7535,162358.0
2024-12-03 13:25:00,30.62,30.62,30.6,30.61,82598.0,29.7632,29.7632,29.7438,29.7535,82598.0
2024-12-03 13:30:00,30.61,30.61,30.59,30.6,116614.0,29.7535,29.7535,29.734,29.7438,116614.0
2024-12-03 13:35:00,30.6,30.61,30.6,30.61,74002.0,29.7438,29.7535,29.7438,29.7535,74002.0
2024-12-03 13:40:00,30.61,30.61,30.58,30.59,58051.0,29.7535,29.7535,29.7243,29.734,58051.0
2024-12-03 13:45:00,30.59,30.59,30.58,30.58,37739.0,29.734,29.734,29.7243,29.7243,37739.0
2024-12-03 13:50:00,30.59,30.6,30.58,30.6,66599.0,29.734,29.7438,29.7243,29.7438,66599.0
2024-12-03 13:55:00,30.6,30.6,30.58,30.59,113924.0,29.7438,29.7438,29.7243,29.734,113924.0
2024-12-03 14:00:00,30.59,30.59,30.56,30.58,117844.0,29.734,29.734,29.7049,29.7243,117844.0
2024-12-03 14:05:00,30.59,30.59,30.57,30.58,57863.0,29.734,29.734,29.7146,29.7243,57863.0
2024-12-03 14:10:00,30.58,30.58,30.55,30.57,118596.0,29.7243,29.7243,29.6952,29.7146,118596.0
2024-12-03 14:15:00,30.57,30.57,30.55,30.55,51803.0,29.7146,29.7146,29.6952,29.6952,51803.0
2024-12-03 14:20:00,30.55,30.57,30.55,30.55,81255.0,29.6952,29.7146,29.6952,29.6952,81255.0
2024-12-03 14:25:00,30.55,30.57,30.55,30.57,145934.0,29.6952,29.7146,29.6952,29.7146,145934.0
2024-12-03 14:30:00,30.57,30.57,30.55,30.57,65964.0,29.7146,29.7146,29.6952,29.7146,65964.0
2024-12-03 14:35:00,30.56,30.57,30.55,30.56,56864.0,29.7049,29.7146,29.6952,29.7049,56864.0
2024-12-03 14:40:00,30.55,30.56,30.54,30.55,63352.0,29.6952,29.7049,29.6854,29.6952,63352.0
2024-12-03 14:45:00,30.55,30.55,30.53,30.53,73088.0,29.6952,29.6952,29.6757,29.6757,73088.0
2024-12-03 14:50:00,30.53,30.54,30.52,30.52,125523.0,29.6757,29.6854,29.666,29.666,125523.0
2024-12-03 14:55:00,30.53,30.53,30.51,30.52,135182.0,29.6757,29.6757,29.6563,29.666,135182.0
2024-12-03 15:00:00,30.52,30.52,30.5,30.51,190177.0,29.666,29.666,29.6466,29.6563,190177.0
2024-12-03 15:05:00,30.51,30.52,30.5,30.51,468484.0,29.6563,29.666,29.6466,29.6563,468484.0
2024-12-03 15:10:00,30.51,30.53,30.5,30.53,234389.0,29.6563,29.6757,29.6466,29.6757,234389.0
2024-12-03 15:15:00,30.53,30.53,30.51,30.52,175486.0,29.6757,29.6757,29.6563,29.666,175486.0
2024-12-03 15:20:00,30.52,30.52,30.51,30.52,145306.0,29.666,29.666,29.6563,29.666,145306.0
2024-12-03 15:25:00,30.52,30.54,30.51,30.53,233971.0,29.666,29.6854,29.6563,29.6757,233971.0
2024-12-03 15:30:00,30.54,30.54,30.52,30.52,220916.0,29.6854,29.6854,29.666,29.666,220916.0
2024-12-03 15:35:00,30.52,30.53,30.51,30.52,218043.0,29.666,29.6757,29.6563,29.666,218043.0
2024-12-03 15:40:00,30.52,30.52,30.5,30.51,426690.0,29.666,29.666,29.6466,29.6563,426690.0
2024-12-03 15:45:00,30.52,30.52,30.51,30.52,351145.0,29.666,29.666,29.6563,29.666,351145.0
2024-12-03 15:50:00,30.52,30.52,30.5,30.5,807759.0,29.666,29.666,29.6466,29.6466,807759.0
2024-12-03 15:55:00,30.51,30.54,30.5,30.51,3680953.0,29.6563,29.6854,29.6466,29.6563,3680953.0
2024-12-04 09:30:00,30.58,30.58,30.48,30.51,690216.0,29.7243,29.7243,29.6271,29.6563,690216.0
2024-12-04 09:35:00,30.51,30.51,30.42,30.45,622420.0,29.6563,29.6563,29.5688,29.598,622420.0
2024-12-04 09:40:00,30.44,30.44,30.37,30.37,302805.0,29.5882,29.5882,29.5202,29.5202,302805.0
2024-12-04 09:45:00,30.38,30.4,30.35,30.39,415152.0,29.5299,29.5493,29.5007,29.5396,415152.0
2024-12-04 09:50:00,30.39,30.39,30.34,30.35,160659.0,29.5396,29.5396,29.491,29.5007,160659.0
2024-12-04 09:55:00,30.35,30.37,30.34,30.35,238029.0,29.5007,29.5202,29.491,29.5007,238029.0
2024-12-04 10:00:00,30.36,30.4,30.35,30.36,324477.0,29.5105,29.5493,29.5007,29.5105,324477.0
2024-12-04 10:05:00,30.36,30.38,30.33,30.34,160524.0,29.5105,29.5299,29.4813,29.491,160524.0
2024-12-04 10:10:00,30.33,30.34,30.29,30.32,466565.0,29.4813,29.491,29.4424,29.4716,466565.0
2024-12-04 10:15:00,30.31,30.32,30.25,30.28,1224029.0,29.4619,29.4716,29.4035,29.4327,1224029.0
2024-12-04 10:20:00,30.28,30.31,30.27,30.3,323674.0,29.4327,29.4619,29.423,29.4521,323674.0
2024-12-04 10:25:00,30.29,30.32,30.28,30.3,216499.0,29.4424,29.4716,29.4327,29.4521,216499.0
2024-12-04 10:30:00,30.3,30.3,30.26,30.28,315065.0,29.4521,29.4521,29.4133,29.4327,315065.0
2024-12-04 10:35:00,30.29,30.33,30.28,30.33,586622.0,29.4424,29.4813,29.4327,29.4813,586622.0
2024-12-04 10:40:00,30.33,30.35,30.32,30.34,182946.0,29.4813,29.5007,29.4716,29.491,182946.0
2024-12-04 10:45:00,30.34,30.34,30.21,30.27,1994128.0,29.491,29.491,29.3647,29.423,1994128.0
2024-12-04 10:50:00,30.27,30.31,30.24,30.3,782234.0,29.423,29.4619,29.3938,29.4521,782234.0
2024-12-04 10:55:00,30.31,30.31,30.27,30.29,242448.0,29.4619,29.4619,29.423,29.4424,242448.0
2024-12-04 11:00:00,30.3,30.31,30.27,30.28,186515.0,29.4521,29.4619,29.423,29.4327,186515.0
2024-12-04 11:05:00,30.28,30.29,30.26,30.27,132823.0,29.4327,29.4424,29.4133,29.423,132823.0
2024-12-04 11:10:00,30.28,30.3,30.24,30.25,118675.0,29.4327,29.4521,29.3938,29.4035,118675.0
2024-12-04 11:15:00,30.26,30.27,30.23,30.23,307735.0,29.4133,29.423,29.3841,29.3841,307735.0
2024-12-04 11:20:00,30.24,30.27,30.23,30.27,133675.0,29.3938,29.423,29.3841,29.423,133675.0
2024-12-04 11:25:00,30.27,30.29,30.26,30.29,182534.0,29.423,29.4424,29.4133,29.4424,182534.0
2024-12-04 11:30:00,30.29,30.3,30.27,30.28,273045.0,29.4424,29.4521,29.423,29.4327,273045.0
2024-12-04 11:35:00,30.28,30.29,30.26,30.28,196434.0,29.4327,29.4424,29.4133,29.4327,196434.0
2024-12-04 11:40:00,30.27,30.29,30.26,30.28,222931.0,29.423,29.4424,29.4133,29.4327,222931.0
2024-12-04 11:45:00,30.29,30.29,30.28,30.29,74611.0,29.4424,29.4424,29.4327,29.4424,74611.0
2024-12-04 11:50:00,30.29,30.29,30.27,30.29,103112.0,29.4424,29.4424,29.423,29.4424,103112.0
2024-12-04 11:55:00,30.3,30.31,30.29,30.31,225681.0,29.4521,29.4619,29.4424,29.4619,225681.0
2024-12-04 12:00:00,30.3,30.31,30.28,30.3,209070.0,29.4521,29.4619,29.4327,29.4521,209070.0
2024-12-04 12:05:00,30.29,30.32,30.29,30.3,110732.0,29.4424,29.4716,29.4424,29.4521,110732.0
2024-12-04 12:10:00,30.3,30.32,30.29,30.3,102426.0,29.4521,29.4716,29.4424,29.4521,102426.0
2024-12-04 12:15:00,30.31,30.33,30.3,30.32,278811.0,29.4619,29.4813,29.4521,29.4716,278811.0
2024-12-04 12:20:00,30.33,30.33,30.3,30.31,101084.0,29.4813,29.4813,29.4521,29.4619,101084.0
2024-12-04 12:25:00,30.31,30.31,30.29,30.29,70904.0,29.4619,29.4619,29.4424,29.4424,70904.0
2024-12-04 12:30:00,30.3,30.3,30.28,30.3,86543.0,29.4521,29.4521,29.4327,29.4521,86543.0
2024-12-04 12:35:00,30.3,30.32,30.29,30.31,73103.0,29.4521,29.4716,29.4424,29.4619,73103.0
2024-12-04 12:40:00,30.3,30.32,30.3,30.31,54280.0,29.4521,29.4716,29.4521,29.4619,54280.0
2024-12-04 12:45:00,30.31,30.37,30.3,30.35,1411650.0,29.4619,29.5202,29.4521,29.5007,1411650.0
2024-12-04 12:50:00,30.35,30.38,30.34,30.38,189769.0,29.5007,29.5299,29.491,29.5299,189769.0
2024-12-04 12:55:00,30.38,30.38,30.35,30.36,93471.0,29.5299,29.5299,29.5007,29.5105,93471.0
2024-12-04 13:00:00,30.36,30.36,30.34,30.34,67030.0,29.5105,29.5105,29.491,29.491,67030.0
2024-12-04 13:05:00,30.35,30.35,30.33,30.34,47145.0,29.5007,29.5007,29.4813,29.491,47145.0
2024-12-04 13:10:00,30.34,30.35,30.32,30.32,59944.0,29.491,29.5007,29.4716,29.4716,59944.0
2024-12-04 13:15:00,30.32,30.33,30.3,30.3,37738.0,29.4716,29.4813,29.4521,29.4521,37738.0
2024-12-04 13:20:00,30.31,30.31,30.27,30.28,182732.0,29.4619,29.4619,29.423,29.4327,182732.0
2024-12-04 13:25:00,30.28,30.29,30.27,30.29,73026.0,29.4327,29.4424,29.423,29.4424,73026.0
2024-12-04 13:30:00,30.29,30.29,30.26,30.28,107796.0,29.4424,29.4424,29.4133,29.4327,107796.0
2024-12-04 13:35:00,30.28,30.29,30.27,30.28,57973.0,29.4327,29.4424,29.423,29.4327,57973.0
2024-12-04 13:40:00,30.28,30.29,30.26,30.26,98129.0,29.4327,29.4424,29.4133,29.4133,98129.0
2024-12-04 13:45:00,30.26,30.29,30.26,30.27,112866.0,29.4133,29.4424,29.4133,29.423,112866.0
2024-12-04 13:50:00,30.27,30.29,30.26,30.29,81618.0,29.423,29.4424,29.4133,29.4424,81618.0
2024-12-04 13:55:00,30.29,30.3,30.26,30.27,127298.0,29.4424,29.4521,29.4133,29.423,127298.0
2024-12-04 14:00:00,30.26,30.27,30.24,30.26,196466.0,29.4133,29.423,29.3938,29.4133,196466.0
2024-12-04 14:05:00,30.25,30.28,30.25,30.27,82414.0,29.4035,29.4327,29.4035,29.423,82414.0
2024-12-04 14:10:00,30.27,30.29,30.26,30.29,205078.0,29.423,29.4424,29.4133,29.4424,205078.0
2024-12-04 14:15:00,30.28,30.29,30.26,30.28,282368.0,29.4327,29.4424,29.4133,29.4327,282368.0
2024-12-04 14:20:00,30.28,30.28,30.26,30.26,58451.0,29.4327,29.4327,29.4133,29.4133,58451.0
2024-12-04 14:25:00,30.26,30.27,30.21,30.23,527024.0,29.4133,29.423,29.3647,29.3841,527024.0
2024-12-04 14:30:00,30.24,30.26,30.23,30.25,176882.0,29.3938,29.4133,29.3841,29.4035,176882.0
2024-12-04 14:35:00,30.25,30.25,30.22,30.22,144898.0,29.4035,29.4035,29.3744,29.3744,144898.0
2024-12-04 14:40:00,30.22,30.23,30.22,30.22,94532.0,29.3744,29.3841,29.3744,29.3744,94532.0
2024-12-04 14:45:00,30.22,30.23,30.21,30.22,165914.0,29.3744,29.3841,29.3647,29.3744,165914.0
2024-12-04 14:50:00,30.22,30.23,30.22,30.23,69580.0,29.3744,29.3841,29.3744,29.3841,69580.0
2024-12-04 14:55:00,30.23,30.24,30.22,30.23,181170.0,29.3841,29.3938,29.3744,29.3841,181170.0
2024-12-04 15:00:00,30.24,30.24,30.22,30.22,297347.0,29.3938,29.3938,29.3744,29.3744,297347.0
2024-12-04 15:05:00,30.22,30.24,30.22,30.24,130472.0,29.3744,29.3938,29.3744,29.3938,130472.0
2024-12-04 15:10:00,30.23,30.24,30.23,30.23,101122.0,29.3841,29.3938,29.3841,29.3841,101122.0
2024-12-04 15:15:00,30.24,30.24,30.23,30.24,237240.0,29.3938,29.3938,29.3841,29.3938,237240.0
2024-12-04 15:20:00,30.24,30.25,30.23,30.25,316816.0,29.3938,29.4035,29.3841,29.4035,316816.0
2024-12-04 15:25:00,30.25,30.26,30.24,30.25,98134.0,29.4035,29.4133,29.3938,29.4035,98134.0
2024-12-04 15:30:00,30.26,30.27,30.25,30.27,256331.0,29.4133,29.423,29.4035,29.423,256331.0
2024-12-04 15:35:00,30.27,30.27,30.24,30.25,489657.0,29.423,29.423,29.3938,29.4035,489657.0
2024-12-04 15:40:00,30.25,30.27,30.24,30.26,489875.0,29.4035,29.423,29.3938,29.4133,489875.0
2024-12-04 15:45:00,30.26,30.27,30.25,30.27,425110.0,29.4133,29.423,29.4035,29.423,425110.0
2024-12-04 15:50:00,30.27,30.29,30.26,30.29,781000.0,29.423,29.4424,29.4133,29.4424,781000.0
2024-12-04 15:55:00,30.29,30.31,30.27,30.29,2628549.0,29.4424,29.4619,29.423,29.4424,2628549.0
2024-12-05 09:30:00,30.35,30.44,30.33,30.44,594199.0,29.5007,29.5882,29.4813,29.5882,594199.0
2024-12-05 09:35:00,30.44,30.44,30.39,30.41,427449.0,29.5882,29.5882,29.5396,29.5591,427449.0
2024-12-05 09:40:00,30.41,30.44,30.4,30.44,267812.0,29.5591,29.5882,29.5493,29.5882,267812.0
2024-12-05 09:45:00,30.43,30.43,30.4,30.41,288207.0,29.5785,29.5785,29.5493,29.5591,288207.0
2024-12-05 09:50:00,30.41,30.43,30.4,30.42,326929.0,29.5591,29.5785,29.5493,29.5688,326929.0
2024-12-05 09:55:00,30.42,30.45,30.42,30.44,199655.0,29.5688,29.598,29.5688,29.5882,199655.0
2024-12-05 10:00:00,30.43,30.46,30.41,30.45,808291.0,29.5785,29.6077,29.5591,29.598,808291.0
2024-12-05 10:05:00,30.45,30.5,30.44,30.47,736097.0,29.598,29.6466,29.5882,29.6174,736097.0
2024-12-05 10:10:00,30.48,30.48,30.42,30.44,458960.0,29.6271,29.6271,29.5688,29.5882,458960.0
2024-12-05 10:15:00,30.44,30.47,30.43,30.46,508953.0,29.5882,29.6174,29.5785,29.6077,508953.0
2024-12-05 10:20:00,30.46,30.5,30.44,30.49,321791.0,29.6077,29.6466,29.5882,29.6368,321791.0
2024-12-05 10:25:00,30.49,30.51,30.46,30.47,476858.0,29.6368,29.6563,29.6077,29.6174,476858.0
2024-12-05 10:30:00,30.47,30.48,30.45,30.48,404576.0,29.6174,29.6271,29.598,29.6271,404576.0
2024-12-05 10:35:00,30.48,30.48,30.45,30.46,213891.0,29.6271,29.6271,29.598,29.6077,213891.0
2024-12-05 10:40:00,30.46,30.46,30.42,30.44,275673.0,29.6077,29.6077,29.5688,29.5882,275673.0
2024-12-05 10:45:00,30.44,30.44,30.41,30.42,202735.0,29.5882,29.5882,29.5591,29.5688,202735.0
2024-12-05 10:50:00,30.42,30.44,30.41,30.44,322007.0,29.5688,29.5882,29.5591,29.5882,322007.0
2024-12-05 10:55:00,30.44,30.44,30.41,30.43,115661.0,29.5882,29.5882,29.5591,29.5785,115661.0
2024-12-05 11:00:00,30.43,30.44,30.42,30.43,160368.0,29.5785,29.5882,29.5688,29.5785,160368.0
2024-12-05 11:05:00,30.43,30.46,30.42,30.44,149783.0,29.5785,29.6077,29.5688,29.5882,149783.0
2024-12-05 11:10:00,30.44,30.45,30.43,30.44,183936.0,29.5882,29.598,29.5785,29.5882,183936.0
2024-12-05 11:15:00,30.44,30.45,30.43,30.44,100977.0,29.5882,29.598,29.5785,29.5882,100977.0
2024-12-05 11:20:00,30.44,30.44,30.4,30.43,176675.0,29.5882,29.5882,29.5493,29.5785,176675.0
2024-12-05 11:25:00,30.43,30.43,30.41,30.43,167203.0,29.5785,29.5785,29.5591,29.5785,167203.0
2024-12-05 11:30:00,30.43,30.45,30.41,30.43,172484.0,29.5785,29.598,29.5591,29.5785,172484.0
2024-12-05 11:35:00,30.44,30.45,30.42,30.45,60214.0,29.5882,29.598,29.5688,29.598,60214.0
2024-12-05 11:40:00,30.45,30.45,30.43,30.44,60429.0,29.598,29.598,29.5785,29.5882,60429.0
2024-12-05 11:45:00,30.43,30.43,30.42,30.43,84171.0,29.5785,29.5785,29.5688,29.5785,84171.0
2024-12-05 11:50:00,30.43,30.44,30.42,30.43,80954.0,29.5785,29.5882,29.5688,29.5785,80954.0
2024-12-05 11:55:00,30.42,30.44,30.42,30.43,66636.0,29.5688,29.5882,29.5688,29.5785,66636.0
2024-12-05 12:00:00,30.44,30.44,30.41,30.41,76781.0,29.5882,29.5882,29.5591,29.5591,76781.0
2024-12-05 12:05:00,30.42,30.44,30.42,30.43,184830.0,29.5688,29.5882,29.5688,29.5785,184830.0
2024-12-05 12:10:00,30.44,30.44,30.41,30.42,93176.0,29.5882,29.5882,29.5591,29.5688,93176.0
2024-12-05 12:15:00,30.41,30.42,30.4,30.41,43592.0,29.5591,29.5688,29.5493,29.5591,43592.0
2024-12-05 12:20:00,30.4,30.41,30.38,30.39,69464.0,29.5493,29.5591,29.5299,29.5396,69464.0
2024-12-05 12:25:00,30.39,30.39,30.38,30.39,93407.0,29.5396,29.5396,29.5299,29.5396,93407.0
2024-12-05 12:30:00,30.38,30.39,30.37,30.38,35134.0,29.5299,29.5396,29.5202,29.5299,35134.0
2024-12-05 12:35:00,30.38,30.39,30.36,30.37,162959.0,29.5299,29.5396,29.5105,29.5202,162959.0
2024-12-05 12:40:00,30.38,30.39,30.36,30.39,77184.0,29.5299,29.5396,29.5105,29.5396,77184.0
2024-12-05 12:45:00,30.39,30.4,30.38,30.39,69394.0,29.5396,29.5493,29.5299,29.5396,69394.0
2024-12-05 12:50:00,30.38,30.4,30.38,30.4,44772.0,29.5299,29.5493,29.5299,29.5493,44772.0
2024-12-05 12:55:00,30.4,30.4,30.37,30.39,69519.0,29.5493,29.5493,29.5202,29.5396,69519.0
2024-12-05 13:00:00,30.39,30.4,30.38,30.39,84156.0,29.5396,29.5493,29.5299,29.5396,84156.0
2024-12-05 13:05:00,30.39,30.39,30.38,30.39,25106.0,29.5396,29.5396,29.5299,29.5396,25106.0
2024-12-05 13:10:00,30.38,30.39,30.38,30.39,59804.0,29.5299,29.5396,29.5299,29.5396,59804.0
2024-12-05 13:15:00,30.39,30.39,30.37,30.38,108651.0,29.5396,29.5396,29.5202,29.5299,108651.0
2024-12-05 13:20:00,30.37,30.38,30.34,30.34,90020.0,29.5202,29.5299,29.491,29.491,90020.0
2024-12-05 13:25:00,30.34,30.35,30.33,30.34,54374.0,29.491,29.5007,29.4813,29.491,54374.0
2024-12-05 13:30:00,30.34,30.35,30.32,30.35,345040.0,29.491,29.5007,29.4716,29.5007,345040.0
2024-12-05 13:35:00,30.35,30.38,30.34,30.38,176497.0,29.5007,29.5299,29.491,29.5299,176497.0
2024-12-05 13:40:00,30.38,30.38,30.37,30.38,14699.0,29.5299,29.5299,29.5202,29.5299,14699.0
2024-12-05 13:45:00,30.38,30.39,30.37,30.38,120412.0,29.5299,29.5396,29.5202,29.5299,120412.0
2024-12-05 13:50:00,30.38,30.38,30.37,30.38,38578.0,29.5299,29.5299,29.5202,29.5299,38578.0
2024-12-05 13:55:00,30.38,30.39,30.36,30.39,247379.0,29.5299,29.5396,29.5105,29.5396,247379.0
2024-12-05 14:00:00,30.39,30.39,30.37,30.37,76537.0,29.5396,29.5396,29.5202,29.5202,76537.0
2024-12-05 14:05:00,30.38,30.4,30.37,30.39,86867.0,29.5299,29.5493,29.5202,29.5396,86867.0
2024-12-05 14:10:00,30.4,30.4,30.38,30.4,107822.0,29.5493,29.5493,29.5299,29.5493,107822.0
2024-12-05 14:15:00,30.4,30.4,30.39,30.4,17396.0,29.5493,29.5493,29.5396,29.5493,17396.0
2024-12-05 14:20:00,30.4,30.41,30.39,30.4,203462.0,29.5493,29.5591,29.5396,29.5493,203462.0
2024-12-05 14:25:00,30.4,30.4,30.38,30.39,99563.0,29.5493,29.5493,29.5299,29.5396,99563.0
2024-12-05 14:30:00,30.39,30.39,30.38,30.39,27482.0,29.5396,29.5396,29.5299,29.5396,27482.0
2024-12-05 14:35:00,30.39,30.4,30.38,30.4,144251.0,29.5396,29.5493,29.5299,29.5493,144251.0
2024-12-05 14:40:00,30.4,30.4,30.39,30.4,67380.0,29.5493,29.5493,29.5396,29.5493,67380.0
2024-12-05 14:45:00,30.4,30.4,30.39,30.4,20430.0,29.5493,29.5493,29.5396,29.5493,20430.0
2024-12-05 14:50:00,30.4,30.42,30.39,30.41,539535.0,29.5493,29.5688,29.5396,29.5591,539535.0
2024-12-05 14:55:00,30.4,30.41,30.4,30.41,46830.0,29.5493,29.5591,29.5493,29.5591,46830.0
2024-12-05 15:00:00,30.41,30.42,30.4,30.42,93401.0,29.5591,29.5688,29.5493,29.5688,93401.0
2024-12-05 15:05:00,30.42,30.42,30.41,30.42,56054.0,29.5688,29.5688,29.5591,29.5688,56054.0
2024-12-05 15:10:00,30.42,30.42,30.41,30.42,63192.0,29.5688,29.5688,29.5591,29.5688,63192.0
2024-12-05 15:15:00,30.42,30.42,30.41,30.42,75417.0,29.5688,29.5688,29.5591,29.5688,75417.0
2024-12-05 15:20:00,30.41,30.43,30.41,30.42,394520.0,29.5591,29.5785,29.5591,29.5688,394520.0
2024-12-05 15:25:00,30.42,30.43,30.41,30.42,459170.0,29.5688,29.5785,29.5591,29.5688,459170.0
2024-12-05 15:30:00,30.42,30.42,30.41,30.42,211923.0,29.5688,29.5688,29.5591,29.5688,211923.0
2024-12-05 15:35:00,30.42,30.43,30.41,30.43,341369.0,29.5688,29.5785,29.5591,29.5785,341369.0
2024-12-05 15:40:00,30.43,30.45,30.42,30.44,543283.0,29.5785,29.598,29.5688,29.5882,543283.0
2024-12-05 15:45:00,30.45,30.46,30.44,30.45,594201.0,29.598,29.6077,29.5882,29.598,594201.0
2024-12-05 15:50:00,30.45,30.46,30.42,30.43,1064801.0,29.598,29.6077,29.5688,29.5785,1064801.0
2024-12-05 15:55:00,30.43,30.43,30.39,30.42,3088892.0,29.5785,29.5785,29.5396,29.5688,3088892.0
2024-12-06 09:30:00,30.9,30.98,30.87,30.96,788437.0,30.0354,30.1131,30.0062,30.0937,788437.0
2024-12-06 09:35:00,30.96,30.97,30.9,30.92,406848.0,30.0937,30.1034,30.0354,30.0548,406848.0
2024-12-06 09:40:00,30.92,30.92,30.85,30.9,688449.0,30.0548,30.0548,29.9868,30.0354,688449.0
2024-12-06 09:45:00,30.9,30.93,30.87,30.91,701897.0,30.0354,30.0645,30.0062,30.0451,701897.0
2024-12-06 09:50:00,30.92,30.92,30.89,30.91,518299.0,30.0548,30.0548,30.0256,30.0451,518299.0
2024-12-06 09:55:00,30.91,30.92,30.87,30.89,634247.0,30.0451,30.0548,30.0062,30.0256,634247.0
2024-12-06 10:00:00,30.88,30.89,30.84,30.88,396193.0,30.0159,30.0256,29.977,30.0159,396193.0
2024-12-06 10:05:00,30.87,30.88,30.84,30.88,384556.0,30.0062,30.0159,29.977,30.0159,384556.0
2024-12-06 10:10:00,30.87,30.88,30.82,30.84,259495.0,30.0062,30.0159,29.9576,29.977,259495.0
2024-12-06 10:15:00,30.84,30.84,30.81,30.84,353748.0,29.977,29.977,29.9479,29.977,353748.0
2024-12-06 10:20:00,30.83,30.86,30.81,30.85,309209.0,29.9673,29.9965,29.9479,29.9868,309209.0
2024-12-06 10:25:00,30.85,30.89,30.84,30.88,274657.0,29.9868,30.0256,29.977,30.0159,274657.0
2024-12-06 10:30:00,30.88,30.89,30.86,30.89,196988.0,30.0159,30.0256,29.9965,30.0256,196988.0
2024-12-06 10:35:00,30.88,30.9,30.86,30.87,151881.0,30.0159,30.0354,29.9965,30.0062,151881.0
2024-12-06 10:40:00,30.87,30.9,30.85,30.9,133645.0,30.0062,30.0354,29.9868,30.0354,133645.0
2024-12-06 10:45:00,30.9,30.95,30.89,30.95,214725.0,30.0354,30.084,30.0256,30.084,214725.0
2024-12-06 10:50:00,30.95,30.95,30.92,30.93,375496.0,30.084,30.084,30.0548,30.0645,375496.0
2024-12-06 10:55:00,30.93,30.95,30.93,30.94,181433.0,30.0645,30.084,30.0645,30.0742,181433.0
2024-12-06 11:00:00,30.95,30.95,30.91,30.92,197611.0,30.084,30.084,30.0451,30.0548,197611.0
2024-12-06 11:05:00,30.92,30.92,30.86,30.87,331113.0,30.0548,30.0548,29.9965,30.0062,331113.0
2024-12-06 11:10:00,30.87,30.87,30.85,30.87,273697.0,30.0062,30.0062,29.9868,30.0062,273697.0
2024-12-06 11:15:00,30.87,30.87,30.85,30.86,178548.0,30.0062,30.0062,29.9868,29.9965,178548.0
2024-12-06 11:20:00,30.86,30.88,30.85,30.87,207304.0,29.9965,30.0159,29.9868,30.0062,207304.0
2024-12-06 11:25:00,30.87,30.89,30.86,30.88,343951.0,30.0062,30.0256,29.9965,30.0159,343951.0
2024-12-06 11:30:00,30.88,30.9,30.87,30.9,191057.0,30.0159,30.0354,30.0062,30.0354,191057.0
2024-12-06 11:35:00,30.9,30.9,30.88,30.88,140360.0,30.0354,30.0354,30.0159,30.0159,140360.0
2024-12-06 11:40:00,30.88,30.89,30.87,30.89,218005.0,30.0159,30.0256,30.0062,30.0256,218005.0
2024-12-06 11:45:00,30.89,30.9,30.88,30.89,228303.0,30.0256,30.0354,30.0159,30.0256,228303.0
2024-12-06 11:50:00,30.89,30.89,30.87,30.87,228507.0,30.0256,30.0256,30.0062,30.0062,228507.0
2024-12-06 11:55:00,30.88,30.9,30.87,30.89,77203.0,30.0159,30.0354,30.0062,30.0256,77203.0
2024-12-06 12:00:00,30.89,30.9,30.84,30.85,215362.0,30.0256,30.0354,29.977,29.9868,215362.0
2024-12-06 12:05:00,30.85,30.86,30.84,30.85,285544.0,29.9868,29.9965,29.977,29.9868,285544.0
2024-12-06 12:10:00,30.85,30.86,30.83,30.85,174152.0,29.9868,29.9965,29.9673,29.9868,174152.0
2024-12-06 12:15:00,30.85,30.85,30.81,30.82,74081.0,29.9868,29.9868,29.9479,29.9576,74081.0
2024-12-06 12:20:00,30.82,30.84,30.81,30.84,117474.0,29.9576,29.977,29.9479,29.977,117474.0
2024-12-06 12:25:00,30.84,30.84,30.83,30.83,121450.0,29.977,29.977,29.9673,29.9673,121450.0
2024-12-06 12:30:00,30.84,30.85,30.83,30.85,100903.0,29.977,29.9868,29.9673,29.9868,100903.0
2024-12-06 12:35:00,30.85,30.85,30.84,30.85,86776.0,29.9868,29.9868,29.977,29.9868,86776.0
2024-12-06 12:40:00,30.85,30.85,30.82,30.83,115079.0,29.9868,29.9868,29.9576,29.9673,115079.0
2024-12-06 12:45:00,30.83,30.83,30.82,30.83,73398.0,29.9673,29.9673,29.9576,29.9673,73398.0
2024-12-06 12:50:00,30.83,30.83,30.82,30.83,67976.0,29.9673,29.9673,29.9576,29.9673,67976.0
2024-12-06 12:55:00,30.83,30.83,30.82,30.83,88110.0,29.9673,29.9673,29.9576,29.9673,88110.0
2024-12-06 13:00:00,30.83,30.85,30.82,30.84,186265.0,29.9673,29.9868,29.9576,29.977,186265.0
2024-12-06 13:05:00,30.83,30.85,30.82,30.85,168904.0,29.9673,29.9868,29.9576,29.9868,168904.0
2024-12-06 13:10:00,30.85,30.85,30.84,30.85,84071.0,29.9868,29.9868,29.977,29.9868,84071.0
2024-12-06 13:15:00,30.85,30.85,30.83,30.84,94713.0,29.9868,29.9868,29.9673,29.977,94713.0
2024-12-06 13:20:00,30.84,30.85,30.83,30.84,72054.0,29.977,29.9868,29.9673,29.977,72054.0
2024-12-06 13:25:00,30.85,30.85,30.82,30.83,166886.0,29.9868,29.9868,29.9576,29.9673,166886.0
2024-12-06 13:30:00,30.83,30.83,30.79,30.8,108021.0,29.9673,29.9673,29.9284,29.9382,108021.0
2024-12-06 13:35:00,30.8,30.81,30.79,30.8,106258.0,29.9382,29.9479,29.9284,29.9382,106258.0
2024-12-06 13:40:00,30.8,30.8,30.78,30.79,110246.0,29.9382,29.9382,29.9187,29.9284,110246.0
2024-12-06 13:45:00,30.79,30.8,30.78,30.8,107113.0,29.9284,29.9382,29.9187,29.9382,107113.0
2024-12-06 13:50:00,30.8,30.81,30.79,30.8,136662.0,29.9382,29.9479,29.9284,29.9382,136662.0
2024-12-06 13:55:00,30.8,30.81,30.79,30.8,95125.0,29.9382,29.9479,29.9284,29.9382,95125.0
2024-12-06 14:00:00,30.81,30.83,30.8,30.83,128128.0,29.9479,29.9673,29.9382,29.9673,128128.0
2024-12-06 14:05:00,30.83,30.83,30.8,30.8,121345.0,29.9673,29.9673,29.9382,29.9382,121345.0
2024-12-06 14:10:00,30.8,30.82,30.8,30.82,157712.0,29.9382,29.9576,29.9382,29.9576,157712.0
2024-12-06 14:15:00,30.81,30.82,30.81,30.82,75163.0,29.9479,29.9576,29.9479,29.9576,75163.0
2024-12-06 14:20:00,30.82,30.82,30.8,30.8,105301.0,29.9576,29.9576,29.9382,29.9382,105301.0
2024-12-06 14:25:00,30.8,30.81,30.78,30.79,87193.0,29.9382,29.9479,29.9187,29.9284,87193.0
2024-12-06 14:30:00,30.78,30.79,30.78,30.78,81344.0,29.9187,29.9284,29.9187,29.9187,81344.0
2024-12-06 14:35:00,30.79,30.79,30.78,30.79,75855.0,29.9284,29.9284,29.9187,29.9284,75855.0
2024-12-06 14:40:00,30.79,30.79,30.77,30.78,122609.0,29.9284,29.9284,29.909,29.9187,122609.0
2024-12-06 14:45:00,30.78,30.78,30.77,30.78,128270.0,29.9187,29.9187,29.909,29.9187,128270.0
2024-12-06 14:50:00,30.78,30.79,30.77,30.78,128753.0,29.9187,29.9284,29.909,29.9187,128753.0
2024-12-06 14:55:00,30.79,30.79,30.78,30.79,71303.0,29.9284,29.9284,29.9187,29.9284,71303.0
2024-12-06 15:00:00,30.79,30.79,30.77,30.78,207865.0,29.9284,29.9284,29.909,29.9187,207865.0
2024-12-06 15:05:00,30.78,30.78,30.77,30.77,76774.0,29.9187,29.9187,29.909,29.909,76774.0
2024-12-06 15:10:00,30.78,30.78,30.77,30.78,65589.0,29.9187,29.9187,29.909,29.9187,65589.0
2024-12-06 15:15:00,30.78,30.78,30.77,30.78,80587.0,29.9187,29.9187,29.909,29.9187,80587.0
2024-12-06 15:20:00,30.78,30.78,30.77,30.78,107811.0,29.9187,29.9187,29.909,29.9187,107811.0
2024-12-06 15:25:00,30.78,30.79,30.77,30.79,344408.0,29.9187,29.9284,29.909,29.9284,344408.0
2024-12-06 15:30:00,30.79,30.79,30.77,30.78,286498.0,29.9284,29.9284,29.909,29.9187,286498.0
2024-12-06 15:35:00,30.78,30.78,30.77,30.78,106057.0,29.9187,29.9187,29.909,29.9187,106057.0
2024-12-06 15:40:00,30.78,30.78,30.77,30.78,179792.0,29.9187,29.9187,29.909,29.9187,179792.0
2024-12-06 15:45:00,30.77,30.79,30.77,30.78,651516.0,29.909,29.9284,29.909,29.9187,651516.0
2024-12-06 15:50:00,30.78,30.79,30.77,30.78,696361.0,29.9187,29.9284,29.909,29.9187,696361.0
2024-12-06 15:55:00,30.78,30.79,30.75,30.77,2490886.0,29.9187,29.9284,29.8896,29.909,2490886.0
2024-12-09 09:30:00,32.93,33.09,32.86,33.07,4585729.0,32.0086,32.1641,31.9405,32.1446,4585729.0
2024-12-09 09:35:00,33.08,33.11,33.02,33.07,4968242.0,32.1544,32.1835,32.096,32.1446,4968242.0
2024-12-09 09:40:00,33.06,33.31,33.06,33.23,2938093.0,32.1349,32.3779,32.1349,32.3002,2938093.0
2024-12-09 09:45:00,33.23,33.24,33.13,33.17,3230119.0,32.3002,32.3099,32.203,32.2418,3230119.0
2024-12-09 09:50:00,33.17,33.33,33.17,33.32,2647736.0,32.2418,32.3974,32.2418,32.3876,2647736.0
2024-12-09 09:55:00,33.32,33.45,33.31,33.41,2185592.0,32.3876,32.514,32.3779,32.4751,2185592.0
2024-12-09 10:00:00,33.41,33.51,33.39,33.45,3633183.0,32.4751,32.5723,32.4557,32.514,3633183.0
2024-12-09 10:05:00,33.45,33.47,33.37,33.43,2905218.0,32.514,32.5334,32.4362,32.4946,2905218.0
2024-12-09 10:10:00,33.42,33.43,33.27,33.32,1438954.0,32.4848,32.4946,32.339,32.3876,1438954.0
2024-12-09 10:15:00,33.32,33.33,33.24,33.24,1966651.0,32.3876,32.3974,32.3099,32.3099,1966651.0
2024-12-09 10:20:00,33.25,33.29,33.21,33.27,1471135.0,32.3196,32.3585,32.2807,32.339,1471135.0
2024-12-09 10:25:00,33.28,33.31,33.2,33.22,2035199.0,32.3488,32.3779,32.271,32.2904,2035199.0
2024-12-09 10:30:00,33.21,33.29,33.21,33.27,2367616.0,32.2807,32.3585,32.2807,32.339,2367616.0
2024-12-09 10:35:00,33.27,33.39,33.22,33.38,1941812.0,32.339,32.4557,32.2904,32.446,1941812.0
2024-12-09 10:40:00,33.38,33.49,33.37,33.48,2079778.0,32.446,32.5529,32.4362,32.5432,2079778.0
2024-12-09 10:45:00,33.48,33.5,33.44,33.48,1359339.0,32.5432,32.5626,32.5043,32.5432,1359339.0
2024-12-09 10:50:00,33.48,33.6,33.47,33.58,1926101.0,32.5432,32.6598,32.5334,32.6404,1926101.0
2024-12-09 10:55:00,33.58,33.66,33.57,33.58,1626427.0,32.6404,32.7181,32.6306,32.6404,1626427.0
2024-12-09 11:00:00,33.58,33.64,33.54,33.55,1459018.0,32.6404,32.6987,32.6015,32.6112,1459018.0
2024-12-09 11:05:00,33.55,33.63,33.54,33.61,973083.0,32.6112,32.689,32.6015,32.6695,973083.0
2024-12-09 11:10:00,33.62,33.62,33.46,33.46,1185897.0,32.6792,32.6792,32.5237,32.5237,1185897.0
2024-12-09 11:15:00,33.46,33.52,33.44,33.49,1221627.0,32.5237,32.582,32.5043,32.5529,1221627.0
2024-12-09 11:20:00,33.49,33.5,33.42,33.48,1304156.0,32.5529,32.5626,32.4848,32.5432,1304156.0
2024-12-09 11:25:00,33.48,33.55,33.46,33.48,1510510.0,32.5432,32.6112,32.5237,32.5432,1510510.0
2024-12-09 11:30:00,33.48,33.54,33.45,33.47,1838500.0,32.5432,32.6015,32.514,32.5334,1838500.0
2024-12-09 11:35:00,33.47,33.63,33.46,33.62,2487329.0,32.5334,32.689,32.5237,32.6792,2487329.0
2024-12-09 11:40:00,33.62,33.68,33.59,33.65,1540766.0,32.6792,32.7376,32.6501,32.7084,1540766.0
2024-12-09 11:45:00,33.65,33.73,33.63,33.69,1538019.0,32.7084,32.7862,32.689,32.7473,1538019.0
2024-12-09 11:50:00,33.68,33.72,33.67,33.68,1069802.0,32.7376,32.7764,32.7278,32.7376,1069802.0
2024-12-09 11:55:00,33.69,33.72,33.67,33.68,1052420.0,32.7473,32.7764,32.7278,32.7376,1052420.0
2024-12-09 12:00:00,33.68,33.7,33.66,33.69,794179.0,32.7376,32.757,32.7181,32.7473,794179.0
2024-12-09 12:05:00,33.69,33.73,33.68,33.7,809772.0,32.7473,32.7862,32.7376,32.757,809772.0
2024-12-09 12:10:00,33.7,33.71,33.67,33.71,922805.0,32.757,32.7667,32.7278,32.7667,922805.0
2024-12-09 12:15:00,33.7,33.73,33.69,33.73,724290.0,32.757,32.7862,32.7473,32.7862,724290.0
2024-12-09 12:20:00,33.73,33.73,33.68,33.72,735460.0,32.7862,32.7862,32.7376,32.7764,735460.0
2024-12-09 12:25:00,33.71,33.74,33.69,33.7,716016.0,32.7667,32.7959,32.7473,32.757,716016.0
2024-12-09 12:30:00,33.7,33.74,33.7,33.72,614351.0,32.757,32.7959,32.757,32.7764,614351.0
2024-12-09 12:35:00,33.72,33.75,33.69,33.7,928627.0,32.7764,32.8056,32.7473,32.757,928627.0
2024-12-09 12:40:00,33.7,33.75,33.68,33.74,694175.0,32.757,32.8056,32.7376,32.7959,694175.0
2024-12-09 12:45:00,33.74,33.75,33.72,33.73,746261.0,32.7959,32.8056,32.7764,32.7862,746261.0
2024-12-09 12:50:00,33.73,33.73,33.66,33.68,780270.0,32.7862,32.7862,32.7181,32.7376,780270.0
2024-12-09 12:55:00,33.68,33.73,33.67,33.69,425822.0,32.7376,32.7862,32.7278,32.7473,425822.0
2024-12-09 13:00:00,33.69,33.69,33.62,33.63,959493.0,32.7473,32.7473,32.6792,32.689,959493.0
2024-12-09 13:05:00,33.63,33.63,33.57,33.58,1554077.0,32.689,32.689,32.6306,32.6404,1554077.0
2024-12-09 13:10:00,33.58,33.62,33.55,33.59,633643.0,32.6404,32.6792,32.6112,32.6501,633643.0
2024-12-09 13:15:00,33.59,33.63,33.58,33.63,489902.0,32.6501,32.689,32.6404,32.689,489902.0
2024-12-09 13:20:00,33.63,33.63,33.58,33.62,478541.0,32.689,32.689,32.6404,32.6792,478541.0
2024-12-09 13:25:00,33.62,33.62,33.56,33.58,647396.0,32.6792,32.6792,32.6209,32.6404,647396.0
2024-12-09 13:30:00,33.57,33.59,33.54,33.56,959083.0,32.6306,32.6501,32.6015,32.6209,959083.0
2024-12-09 13:35:00,33.57,33.62,33.56,33.58,600939.0,32.6306,32.6792,32.6209,32.6404,600939.0
2024-12-09 13:40:00,33.58,33.61,33.57,33.59,539110.0,32.6404,32.6695,32.6306,32.6501,539110.0
2024-12-09 13:45:00,33.59,33.63,33.59,33.6,600689.0,32.6501,32.689,32.6501,32.6598,600689.0
2024-12-09 13:50:00,33.6,33.66,33.59,33.66,361713.0,32.6598,32.7181,32.6501,32.7181,361713.0
2024-12-09 13:55:00,33.66,33.69,33.64,33.69,749013.0,32.7181,32.7473,32.6987,32.7473,749013.0
2024-12-09 14:00:00,33.69,33.69,33.66,33.66,406639.0,32.7473,32.7473,32.7181,32.7181,406639.0
2024-12-09 14:05:00,33.66,33.68,33.63,33.64,752883.0,32.7181,32.7376,32.689,32.6987,752883.0
2024-12-09 14:10:00,33.64,33.64,33.58,33.59,807976.0,32.6987,32.6987,32.6404,32.6501,807976.0
2024-12-09 14:15:00,33.59,33.61,33.58,33.61,242726.0,32.6501,32.6695,32.6404,32.6695,242726.0
2024-12-09 14:20:00,33.61,33.62,33.6,33.61,608093.0,32.6695,32.6792,32.6598,32.6695,608093.0
2024-12-09 14:25:00,33.62,33.62,33.53,33.53,654286.0,32.6792,32.6792,32.5918,32.5918,654286.0
2024-12-09 14:30:00,33.53,33.54,33.47,33.54,1103730.0,32.5918,32.6015,32.5334,32.6015,1103730.0
2024-12-09 14:35:00,33.54,33.57,33.5,33.51,522789.0,32.6015,32.6306,32.5626,32.5723,522789.0
2024-12-09 14:40:00,33.51,33.51,33.37,33.4,1768221.0,32.5723,32.5723,32.4362,32.4654,1768221.0
2024-12-09 14:45:00,33.4,33.4,33.33,33.33,832647.0,32.4654,32.4654,32.3974,32.3974,832647.0
2024-12-09 14:50:00,33.34,33.35,33.26,33.33,1109717.0,32.4071,32.4168,32.3293,32.3974,1109717.0
2024-12-09 14:55:00,33.33,33.36,33.31,33.36,557444.0,32.3974,32.4265,32.3779,32.4265,557444.0
2024-12-09 15:00:00,33.35,33.36,33.28,33.29,1231814.0,32.4168,32.4265,32.3488,32.3585,1231814.0
2024-12-09 15:05:00,33.29,33.33,33.27,33.32,771792.0,32.3585,32.3974,32.339,32.3876,771792.0
2024-12-09 15:10:00,33.32,33.33,33.29,33.3,1056302.0,32.3876,32.3974,32.3585,32.3682,1056302.0
2024-12-09 15:15:00,33.3,33.3,33.23,33.25,992221.0,32.3682,32.3682,32.3002,32.3196,992221.0
2024-12-09 15:20:00,33.25,33.25,33.13,33.18,2221406.0,32.3196,32.3196,32.203,32.2516,2221406.0
2024-12-09 15:25:00,33.17,33.26,33.15,33.26,1709278.0,32.2418,32.3293,32.2224,32.3293,1709278.0
2024-12-09 15:30:00,33.26,33.27,33.18,33.19,1103268.0,32.3293,32.339,32.2516,32.2613,1103268.0
2024-12-09 15:35:00,33.19,33.21,33.18,33.19,1295294.0,32.2613,32.2807,32.2516,32.2613,1295294.0
2024-12-09 15:40:00,33.19,33.21,33.13,33.14,2125700.0,32.2613,32.2807,32.203,32.2127,2125700.0
2024-12-09 15:45:00,33.14,33.15,33.09,33.11,1362753.0,32.2127,32.2224,32.1641,32.1835,1362753.0
2024-12-09 15:50:00,33.11,33.26,33.09,33.22,4237977.0,32.1835,32.3293,32.1641,32.2904,4237977.0
2024-12-09 15:55:00,33.22,33.35,33.16,33.3,17776490.0,32.2904,32.4168,32.2321,32.3682,17776490.0
2024-12-10 09:30:00,31.97,32.07,31.88,32.07,2158994.0,31.0754,31.1726,30.9879,31.1726,2158994.0
2024-12-10 09:35:00,32.08,32.09,31.96,32.0,1934443.0,31.1823,31.1921,31.0657,31.1046,1934443.0
2024-12-10 09:40:00,32.01,32.01,31.87,31.93,1426707.0,31.1143,31.1143,30.9782,31.0365,1426707.0
2024-12-10 09:45:00,31.92,31.92,31.84,31.86,1273672.0,31.0268,31.0268,30.9491,30.9685,1273672.0
2024-12-10 09:50:00,31.85,31.87,31.79,31.83,1568944.0,30.9588,30.9782,30.9005,30.9393,1568944.0
2024-12-10 09:55:00,31.83,31.89,31.8,31.85,1360595.0,30.9393,30.9977,30.9102,30.9588,1360595.0
2024-12-10 10:00:00,31.85,31.89,31.83,31.87,1288832.0,30.9588,30.9977,30.9393,30.9782,1288832.0
2024-12-10 10:05:00,31.87,31.91,31.86,31.87,1320633.0,30.9782,31.0171,30.9685,30.9782,1320633.0
2024-12-10 10:10:00,31.88,31.88,31.84,31.87,836035.0,30.9879,30.9879,30.9491,30.9782,836035.0
2024-12-10 10:15:00,31.86,31.87,31.82,31.85,671977.0,30.9685,30.9782,30.9296,30.9588,671977.0
2024-12-10 10:20:00,31.84,31.88,31.82,31.83,531870.0,30.9491,30.9879,30.9296,30.9393,531870.0
2024-12-10 10:25:00,31.83,31.83,31.76,31.79,677278.0,30.9393,30.9393,30.8713,30.9005,677278.0
2024-12-10 10:30:00,31.79,31.82,31.78,31.81,448929.0,30.9005,30.9296,30.8907,30.9199,448929.0
2024-12-10 10:35:00,31.81,31.81,31.75,31.77,733932.0,30.9199,30.9199,30.8616,30.881,733932.0
2024-12-10 10:40:00,31.78,31.86,31.76,31.85,836198.0,30.8907,30.9685,30.8713,30.9588,836198.0
2024-12-10 10:45:00,31.84,31.94,31.84,31.92,672445.0,30.9491,31.0463,30.9491,31.0268,672445.0
2024-12-10 10:50:00,31.91,31.92,31.86,31.89,757753.0,31.0171,31.0268,30.9685,30.9977,757753.0
2024-12-10 10:55:00,31.88,31.88,31.83,31.85,401465.0,30.9879,30.9879,30.9393,30.9588,401465.0
2024-12-10 11:00:00,31.84,31.86,31.82,31.85,488763.0,30.9491,30.9685,30.9296,30.9588,488763.0
2024-12-10 11:05:00,31.85,31.85,31.78,31.8,299098.0,30.9588,30.9588,30.8907,30.9102,299098.0
2024-12-10 11:10:00,31.8,31.83,31.79,31.82,267308.0,30.9102,30.9393,30.9005,30.9296,267308.0
2024-12-10 11:15:00,31.81,31.83,31.79,31.82,465370.0,30.9199,30.9393,30.9005,30.9296,465370.0
2024-12-10 11:20:00,31.82,31.84,31.8,31.82,656957.0,30.9296,30.9491,30.9102,30.9296,656957.0
2024-12-10 11:25:00,31.83,31.87,31.82,31.84,1028692.0,30.9393,30.9782,30.9296,30.9491,1028692.0
2024-12-10 11:30:00,31.84,31.88,31.83,31.86,931735.0,30.9491,30.9879,30.9393,30.9685,931735.0
2024-12-10 11:35:00,31.86,31.89,31.84,31.87,450320.0,30.9685,30.9977,30.9491,30.9782,450320.0
2024-12-10 11:40:00,31.87,31.88,31.86,31.87,366122.0,30.9782,30.9879,30.9685,30.9782,366122.0
2024-12-10 11:45:00,31.87,31.87,31.84,31.85,427111.0,30.9782,30.9782,30.9491,30.9588,427111.0
2024-12-10 11:50:00,31.85,31.86,31.83,31.85,639439.0,30.9588,30.9685,30.9393,30.9588,639439.0
2024-12-10 11:55:00,31.85,31.86,31.83,31.86,572745.0,30.9588,30.9685,30.9393,30.9685,572745.0
2024-12-10 12:00:00,31.86,31.86,31.82,31.84,558980.0,30.9685,30.9685,30.9296,30.9491,558980.0
2024-12-10 12:05:00,31.84,31.85,31.82,31.83,330461.0,30.9491,30.9588,30.9296,30.9393,330461.0
2024-12-10 12:10:00,31.83,31.83,31.81,31.83,234151.0,30.9393,30.9393,30.9199,30.9393,234151.0
2024-12-10 12:15:00,31.83,31.84,31.81,31.83,604501.0,30.9393,30.9491,30.9199,30.9393,604501.0
2024-12-10 12:20:00,31.82,31.83,31.81,31.83,313478.0,30.9296,30.9393,30.9199,30.9393,313478.0
2024-12-10 12:25:00,31.83,31.83,31.81,31.83,196325.0,30.9393,30.9393,30.9199,30.9393,196325.0
2024-12-10 12:30:00,31.83,31.83,31.8,31.81,414671.0,30.9393,30.9393,30.9102,30.9199,414671.0
2024-12-10 12:35:00,31.81,31.82,31.8,31.82,288653.0,30.9199,30.9296,30.9102,30.9296,288653.0
2024-12-10 12:40:00,31.82,31.83,31.81,31.83,204719.0,30.9296,30.9393,30.9199,30.9393,204719.0
2024-12-10 12:45:00,31.83,31.83,31.81,31.82,353866.0,30.9393,30.9393,30.9199,30.9296,353866.0
2024-12-10 12:50:00,31.82,31.84,31.81,31.82,387717.0,30.9296,30.9491,30.9199,30.9296,387717.0
2024-12-10 12:55:00,31.82,31.84,31.81,31.82,438257.0,30.9296,30.9491,30.9199,30.9296,438257.0
2024-12-10 13:00:00,31.82,31.84,31.81,31.82,258644.0,30.9296,30.9491,30.9199,30.9296,258644.0
2024-12-10 13:05:00,31.82,31.83,31.81,31.82,218714.0,30.9296,30.9393,30.9199,30.9296,218714.0
2024-12-10 13:10:00,31.82,31.83,31.81,31.83,281367.0,30.9296,30.9393,30.9199,30.9393,281367.0
2024-12-10 13:15:00,31.83,31.87,31.82,31.86,441840.0,30.9393,30.9782,30.9296,30.9685,441840.0
2024-12-10 13:20:00,31.86,31.89,31.85,31.88,391532.0,30.9685,30.9977,30.9588,30.9879,391532.0
2024-12-10 13:25:00,31.88,31.91,31.87,31.89,756710.0,30.9879,31.0171,30.9782,30.9977,756710.0
2024-12-10 13:30:00,31.89,31.89,31.87,31.87,283758.0,30.9977,30.9977,30.9782,30.9782,283758.0
2024-12-10 13:35:00,31.88,31.9,31.87,31.89,208470.0,30.9879,31.0074,30.9782,30.9977,208470.0
2024-12-10 13:40:00,31.89,31.9,31.87,31.88,720899.0,30.9977,31.0074,30.9782,30.9879,720899.0
2024-12-10 13:45:00,31.88,31.89,31.86,31.88,303499.0,30.9879,30.9977,30.9685,30.9879,303499.0
2024-12-10 13:50:00,31.88,31.89,31.87,31.87,203585.0,30.9879,30.9977,30.9782,30.9782,203585.0
2024-12-10 13:55:00,31.87,31.89,31.86,31.87,258338.0,30.9782,30.9977,30.9685,30.9782,258338.0
2024-12-10 14:00:00,31.87,31.87,31.86,31.87,204387.0,30.9782,30.9782,30.9685,30.9782,204387.0
2024-12-10 14:05:00,31.87,31.87,31.85,31.87,278343.0,30.9782,30.9782,30.9588,30.9782,278343.0
2024-12-10 14:10:00,31.87,31.87,31.85,31.86,218713.0,30.9782,30.9782,30.9588,30.9685,218713.0
2024-12-10 14:15:00,31.85,31.86,31.85,31.86,419581.0,30.9588,30.9685,30.9588,30.9685,419581.0
2024-12-10 14:20:00,31.86,31.86,31.83,31.84,320631.0,30.9685,30.9685,30.9393,30.9491,320631.0
2024-12-10 14:25:00,31.84,31.84,31.82,31.83,272608.0,30.9491,30.9491,30.9296,30.9393,272608.0
2024-12-10 14:30:00,31.82,31.83,31.8,31.81,376421.0,30.9296,30.9393,30.9102,30.9199,376421.0
2024-12-10 14:35:00,31.8,31.81,31.79,31.81,297810.0,30.9102,30.9199,30.9005,30.9199,297810.0
2024-12-10 14:40:00,31.81,31.83,31.8,31.83,302276.0,30.9199,30.9393,30.9102,30.9393,302276.0
2024-12-10 14:45:00,31.83,31.83,31.81,31.82,252810.0,30.9393,30.9393,30.9199,30.9296,252810.0
2024-12-10 14:50:00,31.82,31.82,31.81,31.82,317461.0,30.9296,30.9296,30.9199,30.9296,317461.0
2024-12-10 14:55:00,31.82,31.85,31.81,31.85,623145.0,30.9296,30.9588,30.9199,30.9588,623145.0
2024-12-10 15:00:00,31.85,31.86,31.84,31.86,542799.0,30.9588,30.9685,30.9491,30.9685,542799.0
2024-12-10 15:05:00,31.85,31.86,31.82,31.85,775910.0,30.9588,30.9685,30.9296,30.9588,775910.0
2024-12-10 15:10:00,31.85,31.86,31.83,31.86,666832.0,30.9588,30.9685,30.9393,30.9685,666832.0
2024-12-10 15:15:00,31.86,31.87,31.85,31.85,618896.0,30.9685,30.9782,30.9588,30.9588,618896.0
2024-12-10 15:20:00,31.86,31.86,31.84,31.86,460155.0,30.9685,30.9685,30.9491,30.9685,460155.0
2024-12-10 15:25:00,31.85,31.87,31.82,31.83,1096691.0,30.9588,30.9782,30.9296,30.9393,1096691.0
2024-12-10 15:30:00,31.83,31.84,31.82,31.83,451447.0,30.9393,30.9491,30.9296,30.9393,451447.0
2024-12-10 15:35:00,31.83,31.84,31.81,31.84,743120.0,30.9393,30.9491,30.9199,30.9491,743120.0
2024-12-10 15:40:00,31.83,31.85,31.81,31.85,731925.0,30.9393,30.9588,30.9199,30.9588,731925.0
2024-12-10 15:45:00,31.85,31.86,31.83,31.85,1596902.0,30.9588,30.9685,30.9393,30.9588,1596902.0
2024-12-10 15:50:00,31.85,31.89,31.83,31.88,3220931.0,30.9588,30.9977,30.9393,30.9879,3220931.0
2024-12-10 15:55:00,31.88,31.88,31.76,31.8,10522516.0,30.9879,30.9879,30.8713,30.9102,10522516.0
2024-12-11 09:30:00,31.46,31.46,31.34,31.43,1142529.0,30.5797,30.5797,30.463,30.5505,1142529.0
2024-12-11 09:35:00,31.43,31.45,31.34,31.35,352714.0,30.5505,30.57,30.463,30.4728,352714.0
2024-12-11 09:40:00,31.35,31.39,31.31,31.38,435969.0,30.4728,30.5116,30.4339,30.5019,435969.0
2024-12-11 09:45:00,31.39,31.42,31.33,31.37,463064.0,30.5116,30.5408,30.4533,30.4922,463064.0
2024-12-11 09:50:00,31.37,31.42,31.34,31.42,371751.0,30.4922,30.5408,30.463,30.5408,371751.0
2024-12-11 09:55:00,31.42,31.43,31.37,31.4,468630.0,30.5408,30.5505,30.4922,30.5214,468630.0
2024-12-11 10:00:00,31.4,31.41,31.3,31.33,585533.0,30.5214,30.5311,30.4242,30.4533,585533.0
2024-12-11 10:05:00,31.33,31.33,31.29,31.3,347270.0,30.4533,30.4533,30.4144,30.4242,347270.0
2024-12-11 10:10:00,31.3,31.36,31.27,31.36,427829.0,30.4242,30.4825,30.395,30.4825,427829.0
2024-12-11 10:15:00,31.36,31.37,31.33,31.33,233643.0,30.4825,30.4922,30.4533,30.4533,233643.0
2024-12-11 10:20:00,31.34,31.41,31.33,31.38,368313.0,30.463,30.5311,30.4533,30.5019,368313.0
2024-12-11 10:25:00,31.37,31.4,31.37,31.37,254784.0,30.4922,30.5214,30.4922,30.4922,254784.0
2024-12-11 10:30:00,31.37,31.38,31.33,31.35,199493.0,30.4922,30.5019,30.4533,30.4728,199493.0
2024-12-11 10:35:00,31.35,31.35,31.3,31.33,401024.0,30.4728,30.4728,30.4242,30.4533,401024.0
2024-12-11 10:40:00,31.33,31.34,31.3,31.31,261719.0,30.4533,30.463,30.4242,30.4339,261719.0
2024-12-11 10:45:00,31.31,31.32,31.28,31.29,266326.0,30.4339,30.4436,30.4047,30.4144,266326.0
2024-12-11 10:50:00,31.29,31.34,31.28,31.33,268120.0,30.4144,30.463,30.4047,30.4533,268120.0
2024-12-11 10:55:00,31.33,31.36,31.33,31.35,262356.0,30.4533,30.4825,30.4533,30.4728,262356.0
2024-12-11 11:00:00,31.35,31.38,31.33,31.38,128268.0,30.4728,30.5019,30.4533,30.5019,128268.0
2024-12-11 11:05:00,31.39,31.4,31.35,31.37,184100.0,30.5116,30.5214,30.4728,30.4922,184100.0
2024-12-11 11:10:00,31.37,31.39,31.36,31.39,127914.0,30.4922,30.5116,30.4825,30.5116,127914.0
2024-12-11 11:15:00,31.39,31.4,31.38,31.39,217785.0,30.5116,30.5214,30.5019,30.5116,217785.0
2024-12-11 11:20:00,31.39,31.41,31.37,31.41,275103.0,30.5116,30.5311,30.4922,30.5311,275103.0
2024-12-11 11:25:00,31.41,31.43,31.39,31.42,146200.0,30.5311,30.5505,30.5116,30.5408,146200.0
2024-12-11 11:30:00,31.43,31.45,31.42,31.42,353237.0,30.5505,30.57,30.5408,30.5408,353237.0
2024-12-11 11:35:00,31.42,31.46,31.41,31.44,332408.0,30.5408,30.5797,30.5311,30.5602,332408.0
2024-12-11 11:40:00,31.45,31.48,31.44,31.48,337572.0,30.57,30.5991,30.5602,30.5991,337572.0
2024-12-11 11:45:00,31.48,31.49,31.45,31.46,302257.0,30.5991,30.6088,30.57,30.5797,302257.0
2024-12-11 11:50:00,31.46,31.47,31.44,31.45,151848.0,30.5797,30.5894,30.5602,30.57,151848.0
2024-12-11 11:55:00,31.46,31.46,31.44,31.46,125356.0,30.5797,30.5797,30.5602,30.5797,125356.0
2024-12-11 12:00:00,31.46,31.46,31.42,31.43,200282.0,30.5797,30.5797,30.5408,30.5505,200282.0
2024-12-11 12:05:00,31.43,31.44,31.4,31.42,240040.0,30.5505,30.5602,30.5214,30.5408,240040.0
2024-12-11 12:10:00,31.42,31.44,31.4,31.41,166058.0,30.5408,30.5602,30.5214,30.5311,166058.0
2024-12-11 12:15:00,31.41,31.41,31.37,31.39,252302.0,30.5311,30.5311,30.4922,30.5116,252302.0
2024-12-11 12:20:00,31.39,31.43,31.38,31.43,96789.0,30.5116,30.5505,30.5019,30.5505,96789.0
2024-12-11 12:25:00,31.42,31.43,31.41,31.41,99761.0,30.5408,30.5505,30.5311,30.5311,99761.0
2024-12-11 12:30:00,31.42,31.43,31.41,31.42,78898.0,30.5408,30.5505,30.5311,30.5408,78898.0
2024-12-11 12:35:00,31.41,31.43,31.4,31.43,119884.0,30.5311,30.5505,30.5214,30.5505,119884.0
2024-12-11 12:40:00,31.42,31.44,31.4,31.41,175008.0,30.5408,30.5602,30.5214,30.5311,175008.0
2024-12-11 12:45:00,31.41,31.41,31.38,31.39,146042.0,30.5311,30.5311,30.5019,30.5116,146042.0
2024-12-11 12:50:00,31.39,31.4,31.37,31.39,201534.0,30.5116,30.5214,30.4922,30.5116,201534.0
2024-12-11 12:55:00,31.39,31.4,31.38,31.4,75963.0,30.5116,30.5214,30.5019,30.5214,75963.0
2024-12-11 13:00:00,31.39,31.45,31.39,31.43,268083.0,30.5116,30.57,30.5116,30.5505,268083.0
2024-12-11 13:05:00,31.42,31.43,31.41,31.43,105270.0,30.5408,30.5505,30.5311,30.5505,105270.0
2024-12-11 13:10:00,31.43,31.44,31.41,31.44,388952.0,30.5505,30.5602,30.5311,30.5602,388952.0
2024-12-11 13:15:00,31.44,31.44,31.42,31.44,139644.0,30.5602,30.5602,30.5408,30.5602,139644.0
2024-12-11 13:20:00,31.43,31.43,31.4,31.41,150162.0,30.5505,30.5505,30.5214,30.5311,150162.0
2024-12-11 13:25:00,31.41,31.42,31.4,31.42,132749.0,30.5311,30.5408,30.5214,30.5408,132749.0
2024-12-11 13:30:00,31.41,31.42,31.4,31.41,104347.0,30.5311,30.5408,30.5214,30.5311,104347.0
2024-12-11 13:35:00,31.41,31.41,31.39,31.4,141009.0,30.5311,30.5311,30.5116,30.5214,141009.0
2024-12-11 13:40:00,31.4,31.4,31.38,31.39,145863.0,30.5214,30.5214,30.5019,30.5116,145863.0
2024-12-11 13:45:00,31.39,31.4,31.38,31.39,244151.0,30.5116,30.5214,30.5019,30.5116,244151.0
2024-12-11 13:50:00,31.39,31.42,31.38,31.4,163645.0,30.5116,30.5408,30.5019,30.5214,163645.0
2024-12-11 13:55:00,31.4,31.41,31.39,31.4,205732.0,30.5214,30.5311,30.5116,30.5214,205732.0
2024-12-11 14:00:00,31.4,31.4,31.39,31.4,181120.0,30.5214,30.5214,30.5116,30.5214,181120.0
2024-12-11 14:05:00,31.39,31.4,31.38,31.4,145805.0,30.5116,30.5214,30.5019,30.5214,145805.0
2024-12-11 14:10:00,31.4,31.4,31.39,31.4,110342.0,30.5214,30.5214,30.5116,30.5214,110342.0
2024-12-11 14:15:00,31.4,31.4,31.38,31.39,126379.0,30.5214,30.5214,30.5019,30.5116,126379.0
2024-12-11 14:20:00,31.39,31.39,31.38,31.39,87872.0,30.5116,30.5116,30.5019,30.5116,87872.0
2024-12-11 14:25:00,31.39,31.4,31.38,31.4,147525.0,30.5116,30.5214,30.5019,30.5214,147525.0
2024-12-11 14:30:00,31.4,31.44,31.38,31.44,335401.0,30.5214,30.5602,30.5019,30.5602,335401.0
2024-12-11 14:35:00,31.44,31.44,31.41,31.42,184137.0,30.5602,30.5602,30.5311,30.5408,184137.0
2024-12-11 14:40:00,31.42,31.42,31.4,31.41,103592.0,30.5408,30.5408,30.5214,30.5311,103592.0
2024-12-11 14:45:00,31.41,31.42,31.4,31.42,95986.0,30.5311,30.5408,30.5214,30.5408,95986.0
2024-12-11 14:50:00,31.42,31.42,31.41,31.42,101154.0,30.5408,30.5408,30.5311,30.5408,101154.0
2024-12-11 14:55:00,31.42,31.48,31.41,31.48,239335.0,30.5408,30.5991,30.5311,30.5991,239335.0
2024-12-11 15:00:00,31.48,31.48,31.46,31.47,454990.0,30.5991,30.5991,30.5797,30.5894,454990.0
2024-12-11 15:05:00,31.47,31.47,31.44,31.45,116086.0,30.5894,30.5894,30.5602,30.57,116086.0
2024-12-11 15:10:00,31.45,31.47,31.44,31.47,176662.0,30.57,30.5894,30.5602,30.5894,176662.0
2024-12-11 15:15:00,31.47,31.47,31.45,31.46,193965.0,30.5894,30.5894,30.57,30.5797,193965.0
2024-12-11 15:20:00,31.46,31.47,31.45,31.45,166636.0,30.5797,30.5894,30.57,30.57,166636.0
2024-12-11 15:25:00,31.46,31.47,31.45,31.46,211701.0,30.5797,30.5894,30.57,30.5797,211701.0
2024-12-11 15:30:00,31.46,31.46,31.45,31.46,100142.0,30.5797,30.5797,30.57,30.5797,100142.0
2024-12-11 15:35:00,31.46,31.47,31.45,31.47,449580.0,30.5797,30.5894,30.57,30.5894,449580.0
2024-12-11 15:40:00,31.47,31.47,31.45,31.46,289299.0,30.5894,30.5894,30.57,30.5797,289299.0
2024-12-11 15:45:00,31.45,31.48,31.45,31.48,288738.0,30.57,30.5991,30.57,30.5991,288738.0
2024-12-11 15:50:00,31.48,31.52,31.47,31.52,1179371.0,30.5991,30.638,30.5894,30.638,1179371.0
2024-12-11 15:55:00,31.52,31.52,31.46,31.49,2425147.0,30.638,30.638,30.5797,30.6088,2425147.0
2024-12-12 09:30:00,31.46,31.49,31.39,31.39,895118.0,30.5797,30.6088,30.5116,30.5116,895118.0
2024-12-12 09:35:00,31.39,31.55,31.36,31.55,956836.0,30.5116,30.6672,30.4825,30.6672,956836.0
2024-12-12 09:40:00,31.55,31.65,31.55,31.65,1033541.0,30.6672,30.7644,30.6672,30.7644,1033541.0
2024-12-12 09:45:00,31.65,31.73,31.64,31.66,664958.0,30.7644,30.8421,30.7547,30.7741,664958.0
2024-12-12 09:50:00,31.66,31.68,31.59,31.61,727955.0,30.7741,30.7935,30.7061,30.7255,727955.0
2024-12-12 09:55:00,31.6,31.61,31.55,31.58,531792.0,30.7158,30.7255,30.6672,30.6963,531792.0
2024-12-12 10:00:00,31.58,31.59,31.51,31.54,291172.0,30.6963,30.7061,30.6283,30.6575,291172.0
2024-12-12 10:05:00,31.54,31.57,31.47,31.48,422166.0,30.6575,30.6866,30.5894,30.5991,422166.0
2024-12-12 10:10:00,31.48,31.58,31.46,31.58,1248103.0,30.5991,30.6963,30.5797,30.6963,1248103.0
2024-12-12 10:15:00,31.57,31.57,31.5,31.55,784315.0,30.6866,30.6866,30.6186,30.6672,784315.0
2024-12-12 10:20:00,31.55,31.55,31.51,31.53,498852.0,30.6672,30.6672,30.6283,30.6477,498852.0
2024-12-12 10:25:00,31.53,31.54,31.47,31.5,303067.0,30.6477,30.6575,30.5894,30.6186,303067.0
2024-12-12 10:30:00,31.49,31.5,31.4,31.41,1272077.0,30.6088,30.6186,30.5214,30.5311,1272077.0
2024-12-12 10:35:00,31.41,31.43,31.38,31.43,337116.0,30.5311,30.5505,30.5019,30.5505,337116.0
2024-12-12 10:40:00,31.42,31.45,31.41,31.44,137551.0,30.5408,30.57,30.5311,30.5602,137551.0
2024-12-12 10:45:00,31.44,31.47,31.43,31.47,175467.0,30.5602,30.5894,30.5505,30.5894,175467.0
2024-12-12 10:50:00,31.47,31.49,31.45,31.49,255978.0,30.5894,30.6088,30.57,30.6088,255978.0
2024-12-12 10:55:00,31.49,31.5,31.48,31.49,209747.0,30.6088,30.6186,30.5991,30.6088,209747.0
2024-12-12 11:00:00,31.49,31.51,31.48,31.5,142527.0,30.6088,30.6283,30.5991,30.6186,142527.0
2024-12-12 11:05:00,31.51,31.56,31.5,31.55,271067.0,30.6283,30.6769,30.6186,30.6672,271067.0
2024-12-12 11:10:00,31.54,31.55,31.48,31.51,285048.0,30.6575,30.6672,30.5991,30.6283,285048.0
2024-12-12 11:15:00,31.51,31.53,31.5,31.53,146460.0,30.6283,30.6477,30.6186,30.6477,146460.0
2024-12-12 11:20:00,31.53,31.53,31.5,31.52,99892.0,30.6477,30.6477,30.6186,30.638,99892.0
2024-12-12 11:25:00,31.52,31.56,31.51,31.56,288369.0,30.638,30.6769,30.6283,30.6769,288369.0
2024-12-12 11:30:00,31.57,31.6,31.55,31.59,191729.0,30.6866,30.7158,30.6672,30.7061,191729.0
2024-12-12 11:35:00,31.59,31.6,31.56,31.59,317419.0,30.7061,30.7158,30.6769,30.7061,317419.0
2024-12-12 11:40:00,31.59,31.6,31.57,31.59,160300.0,30.7061,30.7158,30.6866,30.7061,160300.0
2024-12-12 11:45:00,31.6,31.6,31.53,31.56,161171.0,30.7158,30.7158,30.6477,30.6769,161171.0
2024-12-12 11:50:00,31.56,31.57,31.53,31.54,42947.0,30.6769,30.6866,30.6477,30.6575,42947.0
2024-12-12 11:55:00,31.53,31.56,31.53,31.54,109866.0,30.6477,30.6769,30.6477,30.6575,109866.0
2024-12-12 12:00:00,31.55,31.57,31.53,31.56,91066.0,30.6672,30.6866,30.6477,30.6769,91066.0
2024-12-12 12:05:00,31.56,31.57,31.52,31.53,79066.0,30.6769,30.6866,30.638,30.6477,79066.0
2024-12-12 12:10:00,31.53,31.56,31.52,31.56,118374.0,30.6477,30.6769,30.638,30.6769,118374.0
2024-12-12 12:15:00,31.56,31.58,31.51,31.51,197376.0,30.6769,30.6963,30.6283,30.6283,197376.0
2024-12-12 12:20:00,31.51,31.52,31.49,31.51,91872.0,30.6283,30.638,30.6088,30.6283,91872.0
2024-12-12 12:25:00,31.51,31.54,31.5,31.54,66040.0,30.6283,30.6575,30.6186,30.6575,66040.0
2024-12-12 12:30:00,31.54,31.56,31.53,31.55,157596.0,30.6575,30.6769,30.6477,30.6672,157596.0
2024-12-12 12:35:00,31.55,31.55,31.5,31.51,351748.0,30.6672,30.6672,30.6186,30.6283,351748.0
2024-12-12 12:40:00,31.51,31.51,31.49,31.5,161646.0,30.6283,30.6283,30.6088,30.6186,161646.0
2024-12-12 12:45:00,31.5,31.52,31.49,31.49,96564.0,30.6186,30.638,30.6088,30.6088,96564.0
2024-12-12 12:50:00,31.5,31.51,31.49,31.49,88860.0,30.6186,30.6283,30.6088,30.6088,88860.0
2024-12-12 12:55:00,31.5,31.53,31.49,31.53,225940.0,30.6186,30.6477,30.6088,30.6477,225940.0
2024-12-12 13:00:00,31.53,31.54,31.48,31.49,200955.0,30.6477,30.6575,30.5991,30.6088,200955.0
2024-12-12 13:05:00,31.49,31.51,31.48,31.51,219982.0,30.6088,30.6283,30.5991,30.6283,219982.0
2024-12-12 13:10:00,31.51,31.51,31.48,31.49,93282.0,30.6283,30.6283,30.5991,30.6088,93282.0
2024-12-12 13:15:00,31.49,31.54,31.49,31.53,75065.0,30.6088,30.6575,30.6088,30.6477,75065.0
2024-12-12 13:20:00,31.52,31.53,31.49,31.5,50378.0,30.638,30.6477,30.6088,30.6186,50378.0
2024-12-12 13:25:00,31.5,31.52,31.49,31.5,69751.0,30.6186,30.638,30.6088,30.6186,69751.0
2024-12-12 13:30:00,31.5,31.52,31.49,31.5,73003.0,30.6186,30.638,30.6088,30.6186,73003.0
2024-12-12 13:35:00,31.5,31.51,31.47,31.5,114418.0,30.6186,30.6283,30.5894,30.6186,114418.0
2024-12-12 13:40:00,31.51,31.51,31.48,31.49,65089.0,30.6283,30.6283,30.5991,30.6088,65089.0
2024-12-12 13:45:00,31.49,31.51,31.48,31.5,86842.0,30.6088,30.6283,30.5991,30.6186,86842.0
2024-12-12 13:50:00,31.51,31.52,31.48,31.5,131757.0,30.6283,30.638,30.5991,30.6186,131757.0
2024-12-12 13:55:00,31.5,31.5,31.48,31.49,131548.0,30.6186,30.6186,30.5991,30.6088,131548.0
2024-12-12 14:00:00,31.49,31.49,31.47,31.49,121903.0,30.6088,30.6088,30.5894,30.6088,121903.0
2024-12-12 14:05:00,31.49,31.51,31.48,31.51,73231.0,30.6088,30.6283,30.5991,30.6283,73231.0
2024-12-12 14:10:00,31.51,31.51,31.48,31.49,40105.0,30.6283,30.6283,30.5991,30.6088,40105.0
2024-12-12 14:15:00,31.49,31.5,31.48,31.49,96616.0,30.6088,30.6186,30.5991,30.6088,96616.0
2024-12-12 14:20:00,31.49,31.5,31.47,31.48,194490.0,30.6088,30.6186,30.5894,30.5991,194490.0
2024-12-12 14:25:00,31.48,31.48,31.46,31.46,177647.0,30.5991,30.5991,30.5797,30.5797,177647.0
2024-12-12 14:30:00,31.47,31.48,31.46,31.46,62717.0,30.5894,30.5991,30.5797,30.5797,62717.0
2024-12-12 14:35:00,31.46,31.48,31.46,31.47,197749.0,30.5797,30.5991,30.5797,30.5894,197749.0
2024-12-12 14:40:00,31.48,31.48,31.47,31.47,20850.0,30.5991,30.5991,30.5894,30.5894,20850.0
2024-12-12 14:45:00,31.48,31.49,31.47,31.48,128421.0,30.5991,30.6088,30.5894,30.5991,128421.0
2024-12-12 14:50:00,31.48,31.49,31.47,31.48,149335.0,30.5991,30.6088,30.5894,30.5991,149335.0
2024-12-12 14:55:00,31.48,31.49,31.47,31.48,84710.0,30.5991,30.6088,30.5894,30.5991,84710.0
2024-12-12 15:00:00,31.48,31.49,31.47,31.49,144746.0,30.5991,30.6088,30.5894,30.6088,144746.0
2024-12-12 15:05:00,31.48,31.49,31.48,31.48,132290.0,30.5991,30.6088,30.5991,30.5991,132290.0
2024-12-12 15:10:00,31.49,31.49,31.48,31.49,51037.0,30.6088,30.6088,30.5991,30.6088,51037.0
2024-12-12 15:15:00,31.49,31.5,31.48,31.49,180587.0,30.6088,30.6186,30.5991,30.6088,180587.0
2024-12-12 15:20:00,31.48,31.49,31.47,31.49,233228.0,30.5991,30.6088,30.5894,30.6088,233228.0
2024-12-12 15:25:00,31.49,31.5,31.48,31.5,101211.0,30.6088,30.6186,30.5991,30.6186,101211.0
2024-12-12 15:30:00,31.5,31.51,31.49,31.51,91060.0,30.6186,30.6283,30.6088,30.6283,91060.0
2024-12-12 15:35:00,31.51,31.51,31.49,31.49,59646.0,30.6283,30.6283,30.6088,30.6088,59646.0
2024-12-12 15:40:00,31.5,31.5,31.48,31.49,133732.0,30.6186,30.6186,30.5991,30.6088,133732.0
2024-12-12 15:45:00,31.49,31.5,31.47,31.48,357901.0,30.6088,30.6186,30.5894,30.5991,357901.0
2024-12-12 15:50:00,31.48,31.54,31.47,31.54,1519814.0,30.5991,30.6575,30.5894,30.6575,1519814.0
2024-12-12 15:55:00,31.54,31.54,31.49,31.51,1721462.0,30.6575,30.6575,30.6088,30.6283,1721462.0
2024-12-13 09:30:00,31.14,31.15,31.03,31.04,807539.0,30.2686,30.2784,30.1617,30.1714,807539.0
2024-12-13 09:35:00,31.04,31.04,30.96,30.96,778575.0,30.1714,30.1714,30.0937,30.0937,778575.0
2024-12-13 09:40:00,30.97,31.02,30.94,31.02,722464.0,30.1034,30.152,30.0742,30.152,722464.0
2024-12-13 09:45:00,31.02,31.03,30.99,31.0,432217.0,30.152,30.1617,30.1228,30.1326,432217.0
2024-12-13 09:50:00,31.0,31.01,30.96,30.96,1073461.0,30.1326,30.1423,30.0937,30.0937,1073461.0
2024-12-13 09:55:00,30.96,30.98,30.89,30.9,451554.0,30.0937,30.1131,30.0256,30.0354,451554.0
2024-12-13 10:00:00,30.9,30.92,30.87,30.9,445512.0,30.0354,30.0548,30.0062,30.0354,445512.0
2024-12-13 10:05:00,30.9,30.91,30.86,30.9,326351.0,30.0354,30.0451,29.9965,30.0354,326351.0
2024-12-13 10:10:00,30.9,30.93,30.89,30.92,267885.0,30.0354,30.0645,30.0256,30.0548,267885.0
2024-12-13 10:15:00,30.92,30.94,30.91,30.92,167305.0,30.0548,30.0742,30.0451,30.0548,167305.0
2024-12-13 10:20:00,30.92,30.96,30.91,30.94,550208.0,30.0548,30.0937,30.0451,30.0742,550208.0
2024-12-13 10:25:00,30.94,30.95,30.91,30.93,180672.0,30.0742,30.084,30.0451,30.0645,180672.0
2024-12-13 10:30:00,30.93,30.94,30.9,30.92,228647.0,30.0645,30.0742,30.0354,30.0548,228647.0
2024-12-13 10:35:00,30.92,30.96,30.91,30.94,293784.0,30.0548,30.0937,30.0451,30.0742,293784.0
2024-12-13 10:40:00,30.94,30.95,30.9,30.94,173114.0,30.0742,30.084,30.0354,30.0742,173114.0
2024-12-13 10:45:00,30.94,30.97,30.93,30.96,220069.0,30.0742,30.1034,30.0645,30.0937,220069.0
2024-12-13 10:50:00,30.96,30.97,30.93,30.96,432471.0,30.0937,30.1034,30.0645,30.0937,432471.0
2024-12-13 10:55:00,30.96,30.97,30.93,30.95,173468.0,30.0937,30.1034,30.0645,30.084,173468.0
2024-12-13 11:00:00,30.94,30.95,30.89,30.89,332620.0,30.0742,30.084,30.0256,30.0256,332620.0
2024-12-13 11:05:00,30.9,30.93,30.89,30.93,364361.0,30.0354,30.0645,30.0256,30.0645,364361.0
2024-12-13 11:10:00,30.93,30.98,30.92,30.96,500869.0,30.0645,30.1131,30.0548,30.0937,500869.0
2024-12-13 11:15:00,30.96,30.97,30.94,30.95,344690.0,30.0937,30.1034,30.0742,30.084,344690.0
2024-12-13 11:20:00,30.95,30.95,30.92,30.94,277040.0,30.084,30.084,30.0548,30.0742,277040.0
2024-12-13 11:25:00,30.94,30.95,30.92,30.93,504595.0,30.0742,30.084,30.0548,30.0645,504595.0
2024-12-13 11:30:00,30.93,30.96,30.92,30.96,176903.0,30.0645,30.0937,30.0548,30.0937,176903.0
2024-12-13 11:35:00,30.96,30.98,30.95,30.98,256109.0,30.0937,30.1131,30.084,30.1131,256109.0
2024-12-13 11:40:00,30.98,31.0,30.96,30.98,177403.0,30.1131,30.1326,30.0937,30.1131,177403.0
2024-12-13 11:45:00,30.98,30.99,30.97,30.97,403452.0,30.1131,30.1228,30.1034,30.1034,403452.0
2024-12-13 11:50:00,30.97,31.0,30.96,30.97,207159.0,30.1034,30.1326,30.0937,30.1034,207159.0
2024-12-13 11:55:00,30.97,30.98,30.96,30.98,230000.0,30.1034,30.1131,30.0937,30.1131,230000.0
2024-12-13 12:00:00,30.98,30.98,30.96,30.97,212927.0,30.1131,30.1131,30.0937,30.1034,212927.0
2024-12-13 12:05:00,30.97,30.98,30.95,30.96,488029.0,30.1034,30.1131,30.084,30.0937,488029.0
2024-12-13 12:10:00,30.96,31.0,30.96,30.98,339327.0,30.0937,30.1326,30.0937,30.1131,339327.0
2024-12-13 12:15:00,30.97,30.98,30.96,30.96,115580.0,30.1034,30.1131,30.0937,30.0937,115580.0
2024-12-13 12:20:00,30.97,30.98,30.95,30.98,156490.0,30.1034,30.1131,30.084,30.1131,156490.0
2024-12-13 12:25:00,30.97,30.98,30.97,30.98,56437.0,30.1034,30.1131,30.1034,30.1131,56437.0
2024-12-13 12:30:00,30.98,30.99,30.97,30.97,185273.0,30.1131,30.1228,30.1034,30.1034,185273.0
2024-12-13 12:35:00,30.97,30.98,30.97,30.97,130909.0,30.1034,30.1131,30.1034,30.1034,130909.0
2024-12-13 12:40:00,30.98,31.02,30.96,31.01,178951.0,30.1131,30.152,30.0937,30.1423,178951.0
2024-12-13 12:45:00,31.0,31.02,30.99,31.02,210967.0,30.1326,30.152,30.1228,30.152,210967.0
2024-12-13 12:50:00,31.02,31.02,31.0,31.01,178799.0,30.152,30.152,30.1326,30.1423,178799.0
2024-12-13 12:55:00,31.01,31.01,30.99,31.0,108700.0,30.1423,30.1423,30.1228,30.1326,108700.0
2024-12-13 13:00:00,31.0,31.02,30.99,31.02,298478.0,30.1326,30.152,30.1228,30.152,298478.0
2024-12-13 13:05:00,31.02,31.02,30.99,31.01,280485.0,30.152,30.152,30.1228,30.1423,280485.0
2024-12-13 13:10:00,31.01,31.02,31.0,31.01,264927.0,30.1423,30.152,30.1326,30.1423,264927.0
2024-12-13 13:15:00,31.01,31.05,31.0,31.05,326816.0,30.1423,30.1812,30.1326,30.1812,326816.0
2024-12-13 13:20:00,31.05,31.05,31.03,31.04,454110.0,30.1812,30.1812,30.1617,30.1714,454110.0
2024-12-13 13:25:00,31.05,31.07,31.04,31.05,342086.0,30.1812,30.2006,30.1714,30.1812,342086.0
2024-12-13 13:30:00,31.05,31.06,31.04,31.05,155742.0,30.1812,30.1909,30.1714,30.1812,155742.0
2024-12-13 13:35:00,31.05,31.06,31.03,31.05,205073.0,30.1812,30.1909,30.1617,30.1812,205073.0
2024-12-13 13:40:00,31.05,31.05,31.03,31.04,164281.0,30.1812,30.1812,30.1617,30.1714,164281.0
2024-12-13 13:45:00,31.05,31.05,31.04,31.05,205939.0,30.1812,30.1812,30.1714,30.1812,205939.0
2024-12-13 13:50:00,31.04,31.05,31.03,31.03,278473.0,30.1714,30.1812,30.1617,30.1617,278473.0
2024-12-13 13:55:00,31.03,31.04,31.01,31.03,182340.0,30.1617,30.1714,30.1423,30.1617,182340.0
2024-12-13 14:00:00,31.03,31.05,31.02,31.05,277741.0,30.1617,30.1812,30.152,30.1812,277741.0
2024-12-13 14:05:00,31.05,31.06,31.03,31.05,335809.0,30.1812,30.1909,30.1617,30.1812,335809.0
2024-12-13 14:10:00,31.05,31.07,31.05,31.07,120574.0,30.1812,30.2006,30.1812,30.2006,120574.0
2024-12-13 14:15:00,31.07,31.07,31.05,31.07,205539.0,30.2006,30.2006,30.1812,30.2006,205539.0
2024-12-13 14:20:00,31.06,31.07,31.05,31.07,148077.0,30.1909,30.2006,30.1812,30.2006,148077.0
2024-12-13 14:25:00,31.07,31.08,31.05,31.08,187005.0,30.2006,30.2103,30.1812,30.2103,187005.0
2024-12-13 14:30:00,31.08,31.09,31.06,31.09,347174.0,30.2103,30.22,30.1909,30.22,347174.0
2024-12-13 14:35:00,31.09,31.1,31.07,31.1,299735.0,30.22,30.2298,30.2006,30.2298,299735.0
2024-12-13 14:40:00,31.1,31.1,31.09,31.1,198788.0,30.2298,30.2298,30.22,30.2298,198788.0
2024-12-13 14:45:00,31.1,31.11,31.08,31.09,445558.0,30.2298,30.2395,30.2103,30.22,445558.0
2024-12-13 14:50:00,31.09,31.09,31.06,31.08,140937.0,30.22,30.22,30.1909,30.2103,140937.0
2024-12-13 14:55:00,31.08,31.08,31.06,31.07,153455.0,30.2103,30.2103,30.1909,30.2006,153455.0
2024-12-13 15:00:00,31.07,31.08,31.05,31.07,224521.0,30.2006,30.2103,30.1812,30.2006,224521.0
2024-12-13 15:05:00,31.07,31.07,31.05,31.07,220240.0,30.2006,30.2006,30.1812,30.2006,220240.0
2024-12-13 15:10:00,31.07,31.08,31.06,31.06,365539.0,30.2006,30.2103,30.1909,30.1909,365539.0
2024-12-13 15:15:00,31.07,31.08,31.06,31.08,231968.0,30.2006,30.2103,30.1909,30.2103,231968.0
2024-12-13 15:20:00,31.08,31.09,31.07,31.09,181533.0,30.2103,30.22,30.2006,30.22,181533.0
2024-12-13 15:25:00,31.09,31.09,31.07,31.08,196512.0,30.22,30.22,30.2006,30.2103,196512.0
2024-12-13 15:30:00,31.07,31.08,31.04,31.06,202178.0,30.2006,30.2103,30.1714,30.1909,202178.0
2024-12-13 15:35:00,31.05,31.07,31.03,31.04,587119.0,30.1812,30.2006,30.1617,30.1714,587119.0
2024-12-13 15:40:00,31.04,31.04,31.01,31.02,504517.0,30.1714,30.1714,30.1423,30.152,504517.0
2024-12-13 15:45:00,31.02,31.04,31.01,31.04,1051993.0,30.152,30.1714,30.1423,30.1714,1051993.0
2024-12-13 15:50:00,31.04,31.08,31.03,31.06,1293435.0,30.1714,30.2103,30.1617,30.1909,1293435.0
2024-12-13 15:55:00,31.05,31.11,31.04,31.1,7209025.0,30.1812,30.2395,30.1714,30.2298,7209025.0
2024-12-16 09:30:00,30.68,30.74,30.63,30.73,573952.0,29.8215,29.8798,29.7729,29.8701,573952.0
2024-12-16 09:35:00,30.73,30.81,30.71,30.8,339450.0,29.8701,29.9479,29.8507,29.9382,339450.0
2024-12-16 09:40:00,30.8,30.83,30.76,30.77,413730.0,29.9382,29.9673,29.8993,29.909,413730.0
2024-12-16 09:45:00,30.77,30.82,30.75,30.82,376659.0,29.909,29.9576,29.8896,29.9576,376659.0
2024-12-16 09:50:00,30.81,30.83,30.77,30.79,344784.0,29.9479,29.9673,29.909,29.9284,344784.0
2024-12-16 09:55:00,30.79,30.85,30.78,30.84,770354.0,29.9284,29.9868,29.9187,29.977,770354.0
2024-12-16 10:00:00,30.83,30.85,30.81,30.84,401049.0,29.9673,29.9868,29.9479,29.977,401049.0
2024-12-16 10:05:00,30.84,30.88,30.82,30.83,190156.0,29.977,30.0159,29.9576,29.9673,190156.0
2024-12-16 10:10:00,30.83,30.84,30.78,30.8,163914.0,29.9673,29.977,29.9187,29.9382,163914.0
2024-12-16 10:15:00,30.79,30.79,30.76,30.78,170986.0,29.9284,29.9284,29.8993,29.9187,170986.0
2024-12-16 10:20:00,30.78,30.79,30.76,30.77,271490.0,29.9187,29.9284,29.8993,29.909,271490.0
2024-12-16 10:25:00,30.77,30.78,30.74,30.75,199591.0,29.909,29.9187,29.8798,29.8896,199591.0
2024-12-16 10:30:00,30.74,30.75,30.69,30.69,619890.0,29.8798,29.8896,29.8312,29.8312,619890.0
2024-12-16 10:35:00,30.69,30.72,30.67,30.72,557906.0,29.8312,29.8604,29.8118,29.8604,557906.0
2024-12-16 10:40:00,30.72,30.75,30.7,30.73,360772.0,29.8604,29.8896,29.841,29.8701,360772.0
2024-12-16 10:45:00,30.72,30.74,30.71,30.73,247670.0,29.8604,29.8798,29.8507,29.8701,247670.0
2024-12-16 10:50:00,30.72,30.75,30.7,30.75,112972.0,29.8604,29.8896,29.841,29.8896,112972.0
2024-12-16 10:55:00,30.75,30.76,30.71,30.72,429215.0,29.8896,29.8993,29.8507,29.8604,429215.0
2024-12-16 11:00:00,30.71,30.73,30.68,30.69,1006026.0,29.8507,29.8701,29.8215,29.8312,1006026.0
2024-12-16 11:05:00,30.68,30.72,30.68,30.71,225046.0,29.8215,29.8604,29.8215,29.8507,225046.0
2024-12-16 11:10:00,30.71,30.73,30.68,30.68,394895.0,29.8507,29.8701,29.8215,29.8215,394895.0
2024-12-16 11:15:00,30.68,30.68,30.66,30.66,337790.0,29.8215,29.8215,29.8021,29.8021,337790.0
2024-12-16 11:20:00,30.66,30.69,30.65,30.69,365024.0,29.8021,29.8312,29.7924,29.8312,365024.0
2024-12-16 11:25:00,30.69,30.69,30.64,30.67,231256.0,29.8312,29.8312,29.7826,29.8118,231256.0
2024-12-16 11:30:00,30.67,30.69,30.66,30.68,242087.0,29.8118,29.8312,29.8021,29.8215,242087.0
2024-12-16 11:35:00,30.67,30.69,30.65,30.68,314831.0,29.8118,29.8312,29.7924,29.8215,314831.0
2024-12-16 11:40:00,30.68,30.69,30.66,30.68,191739.0,29.8215,29.8312,29.8021,29.8215,191739.0
2024-12-16 11:45:00,30.68,30.7,30.66,30.7,256893.0,29.8215,29.841,29.8021,29.841,256893.0
2024-12-16 11:50:00,30.7,30.73,30.69,30.73,109565.0,29.841,29.8701,29.8312,29.8701,109565.0
2024-12-16 11:55:00,30.72,30.74,30.72,30.74,177044.0,29.8604,29.8798,29.8604,29.8798,177044.0
2024-12-16 12:00:00,30.74,30.75,30.72,30.72,262649.0,29.8798,29.8896,29.8604,29.8604,262649.0
2024-12-16 12:05:00,30.72,30.77,30.72,30.76,320352.0,29.8604,29.909,29.8604,29.8993,320352.0
2024-12-16 12:10:00,30.76,30.76,30.74,30.75,137007.0,29.8993,29.8993,29.8798,29.8896,137007.0
2024-12-16 12:15:00,30.75,30.76,30.73,30.74,151678.0,29.8896,29.8993,29.8701,29.8798,151678.0
2024-12-16 12:20:00,30.74,30.74,30.71,30.72,603960.0,29.8798,29.8798,29.8507,29.8604,603960.0
2024-12-16 12:25:00,30.72,30.72,30.71,30.71,144176.0,29.8604,29.8604,29.8507,29.8507,144176.0
2024-12-16 12:30:00,30.71,30.74,30.7,30.72,606332.0,29.8507,29.8798,29.841,29.8604,606332.0
2024-12-16 12:35:00,30.72,30.73,30.7,30.71,185726.0,29.8604,29.8701,29.841,29.8507,185726.0
2024-12-16 12:40:00,30.72,30.72,30.71,30.71,60483.0,29.8604,29.8604,29.8507,29.8507,60483.0
2024-12-16 12:45:00,30.71,30.73,30.69,30.71,269332.0,29.8507,29.8701,29.8312,29.8507,269332.0
2024-12-16 12:50:00,30.7,30.71,30.69,30.7,51222.0,29.841,29.8507,29.8312,29.841,51222.0
2024-12-16 12:55:00,30.7,30.71,30.69,30.71,119870.0,29.841,29.8507,29.8312,29.8507,119870.0
2024-12-16 13:00:00,30.71,30.71,30.68,30.7,204215.0,29.8507,29.8507,29.8215,29.841,204215.0
2024-12-16 13:05:00,30.7,30.71,30.69,30.7,154943.0,29.841,29.8507,29.8312,29.841,154943.0
2024-12-16 13:10:00,30.71,30.71,30.68,30.69,104485.0,29.8507,29.8507,29.8215,29.8312,104485.0
2024-12-16 13:15:00,30.69,30.69,30.67,30.68,117190.0,29.8312,29.8312,29.8118,29.8215,117190.0
2024-12-16 13:20:00,30.68,30.69,30.68,30.68,80823.0,29.8215,29.8312,29.8215,29.8215,80823.0
2024-12-16 13:25:00,30.68,30.69,30.66,30.67,134369.0,29.8215,29.8312,29.8021,29.8118,134369.0
2024-12-16 13:30:00,30.67,30.67,30.64,30.65,615998.0,29.8118,29.8118,29.7826,29.7924,615998.0
2024-12-16 13:35:00,30.66,30.66,30.64,30.65,111051.0,29.8021,29.8021,29.7826,29.7924,111051.0
2024-12-16 13:40:00,30.64,30.67,30.64,30.66,199903.0,29.7826,29.8118,29.7826,29.8021,199903.0
2024-12-16 13:45:00,30.66,30.68,30.65,30.67,110935.0,29.8021,29.8215,29.7924,29.8118,110935.0
2024-12-16 13:50:00,30.66,30.69,30.66,30.68,130922.0,29.8021,29.8312,29.8021,29.8215,130922.0
2024-12-16 13:55:00,30.68,30.72,30.67,30.71,88543.0,29.8215,29.8604,29.8118,29.8507,88543.0
2024-12-16 14:00:00,30.72,30.72,30.68,30.68,124753.0,29.8604,29.8604,29.8215,29.8215,124753.0
2024-12-16 14:05:00,30.69,30.69,30.67,30.67,74625.0,29.8312,29.8312,29.8118,29.8118,74625.0
2024-12-16 14:10:00,30.67,30.68,30.66,30.67,129570.0,29.8118,29.8215,29.8021,29.8118,129570.0
2024-12-16 14:15:00,30.67,30.67,30.64,30.65,91873.0,29.8118,29.8118,29.7826,29.7924,91873.0
2024-12-16 14:20:00,30.64,30.65,30.63,30.64,105751.0,29.7826,29.7924,29.7729,29.7826,105751.0
2024-12-16 14:25:00,30.64,30.65,30.63,30.65,132830.0,29.7826,29.7924,29.7729,29.7924,132830.0
2024-12-16 14:30:00,30.65,30.65,30.64,30.65,81827.0,29.7924,29.7924,29.7826,29.7924,81827.0
2024-12-16 14:35:00,30.65,30.66,30.63,30.66,426066.0,29.7924,29.8021,29.7729,29.8021,426066.0
2024-12-16 14:40:00,30.66,30.68,30.64,30.65,330032.0,29.8021,29.8215,29.7826,29.7924,330032.0
2024-12-16 14:45:00,30.65,30.67,30.63,30.67,305553.0,29.7924,29.8118,29.7729,29.8118,305553.0
2024-12-16 14:50:00,30.66,30.67,30.64,30.65,82641.0,29.8021,29.8118,29.7826,29.7924,82641.0
2024-12-16 14:55:00,30.65,30.65,30.64,30.65,63710.0,29.7924,29.7924,29.7826,29.7924,63710.0
2024-12-16 15:00:00,30.65,30.65,30.62,30.63,141300.0,29.7924,29.7924,29.7632,29.7729,141300.0
2024-12-16 15:05:00,30.62,30.65,30.61,30.64,369167.0,29.7632,29.7924,29.7535,29.7826,369167.0
2024-12-16 15:10:00,30.64,30.64,30.62,30.63,478550.0,29.7826,29.7826,29.7632,29.7729,478550.0
2024-12-16 15:15:00,30.63,30.64,30.62,30.63,379723.0,29.7729,29.7826,29.7632,29.7729,379723.0
2024-12-16 15:20:00,30.63,30.63,30.6,30.61,298834.0,29.7729,29.7729,29.7438,29.7535,298834.0
2024-12-16 15:25:00,30.61,30.62,30.6,30.62,255673.0,29.7535,29.7632,29.7438,29.7632,255673.0
2024-12-16 15:30:00,30.61,30.63,30.6,30.63,335078.0,29.7535,29.7729,29.7438,29.7729,335078.0
2024-12-16 15:35:00,30.63,30.63,30.62,30.63,160824.0,29.7729,29.7729,29.7632,29.7729,160824.0
2024-12-16 15:40:00,30.63,30.64,30.62,30.64,325282.0,29.7729,29.7826,29.7632,29.7826,325282.0
2024-12-16 15:45:00,30.64,30.65,30.63,30.64,699613.0,29.7826,29.7924,29.7729,29.7826,699613.0
2024-12-16 15:50:00,30.64,30.65,30.6,30.62,1313921.0,29.7826,29.7924,29.7438,29.7632,1313921.0
2024-12-16 15:55:00,30.62,30.63,30.59,30.61,3179596.0,29.7632,29.7729,29.734,29.7535,3179596.0
2024-12-17 09:30:00,30.33,30.37,30.28,30.36,339058.0,29.9149,29.9544,29.8656,29.9445,339058.0
2024-12-17 09:35:00,30.37,30.37,30.26,30.3,303530.0,29.9544,29.9544,29.8459,29.8853,303530.0
2024-12-17 09:40:00,30.3,30.33,30.29,30.3,309606.0,29.8853,29.9149,29.8755,29.8853,309606.0
2024-12-17 09:45:00,30.3,30.34,30.28,30.33,251559.0,29.8853,29.9248,29.8656,29.9149,251559.0
2024-12-17 09:50:00,30.33,30.34,30.29,30.33,108362.0,29.9149,29.9248,29.8755,29.9149,108362.0
2024-12-17 09:55:00,30.34,30.38,30.32,30.35,125902.0,29.9248,29.9642,29.9051,29.9346,125902.0
2024-12-17 10:00:00,30.36,30.37,30.34,30.34,94271.0,29.9445,29.9544,29.9248,29.9248,94271.0
2024-12-17 10:05:00,30.35,30.43,30.34,30.42,292567.0,29.9346,30.0136,29.9248,30.0037,292567.0
2024-12-17 10:10:00,30.41,30.43,30.4,30.41,109007.0,29.9938,30.0136,29.984,29.9938,109007.0
2024-12-17 10:15:00,30.41,30.46,30.4,30.45,379731.0,29.9938,30.0431,29.984,30.0333,379731.0
2024-12-17 10:20:00,30.44,30.48,30.42,30.46,246801.0,30.0234,30.0629,30.0037,30.0431,246801.0
2024-12-17 10:25:00,30.47,30.51,30.46,30.51,263505.0,30.053,30.0925,30.0431,30.0925,263505.0
2024-12-17 10:30:00,30.51,30.55,30.5,30.54,181137.0,30.0925,30.1319,30.0826,30.122,181137.0
2024-12-17 10:35:00,30.54,30.6,30.53,30.6,317903.0,30.122,30.1812,30.1122,30.1812,317903.0
2024-12-17 10:40:00,30.6,30.62,30.55,30.55,375481.0,30.1812,30.201,30.1319,30.1319,375481.0
2024-12-17 10:45:00,30.55,30.56,30.51,30.54,198940.0,30.1319,30.1418,30.0925,30.122,198940.0
2024-12-17 10:50:00,30.54,30.56,30.52,30.56,95866.0,30.122,30.1418,30.1023,30.1418,95866.0
2024-12-17 10:55:00,30.55,30.66,30.54,30.64,281571.0,30.1319,30.2404,30.122,30.2207,281571.0
2024-12-17 11:00:00,30.63,30.65,30.6,30.62,252221.0,30.2108,30.2305,30.1812,30.201,252221.0
2024-12-17 11:05:00,30.63,30.63,30.58,30.6,929487.0,30.2108,30.2108,30.1615,30.1812,929487.0
2024-12-17 11:10:00,30.6,30.6,30.56,30.59,410143.0,30.1812,30.1812,30.1418,30.1714,410143.0
2024-12-17 11:15:00,30.59,30.61,30.57,30.57,345994.0,30.1714,30.1911,30.1516,30.1516,345994.0
2024-12-17 11:20:00,30.58,30.6,30.56,30.6,432545.0,30.1615,30.1812,30.1418,30.1812,432545.0
2024-12-17 11:25:00,30.6,30.6,30.56,30.59,253553.0,30.1812,30.1812,30.1418,30.1714,253553.0
2024-12-17 11:30:00,30.59,30.63,30.58,30.62,235373.0,30.1714,30.2108,30.1615,30.201,235373.0
2024-12-17 11:35:00,30.62,30.63,30.6,30.62,189348.0,30.201,30.2108,30.1812,30.201,189348.0
2024-12-17 11:40:00,30.62,30.63,30.58,30.6,329832.0,30.201,30.2108,30.1615,30.1812,329832.0
2024-12-17 11:45:00,30.6,30.62,30.59,30.62,194443.0,30.1812,30.201,30.1714,30.201,194443.0
2024-12-17 11:50:00,30.62,30.62,30.59,30.62,111914.0,30.201,30.201,30.1714,30.201,111914.0
2024-12-17 11:55:00,30.62,30.65,30.61,30.63,249163.0,30.201,30.2305,30.1911,30.2108,249163.0
2024-12-17 12:00:00,30.64,30.66,30.63,30.66,239013.0,30.2207,30.2404,30.2108,30.2404,239013.0
2024-12-17 12:05:00,30.66,30.66,30.63,30.65,118080.0,30.2404,30.2404,30.2108,30.2305,118080.0
2024-12-17 12:10:00,30.65,30.65,30.59,30.61,274628.0,30.2305,30.2305,30.1714,30.1911,274628.0
2024-12-17 12:15:00,30.61,30.61,30.6,30.61,268137.0,30.1911,30.1911,30.1812,30.1911,268137.0
2024-12-17 12:20:00,30.6,30.62,30.6,30.62,180685.0,30.1812,30.201,30.1812,30.201,180685.0
2024-12-17 12:25:00,30.62,30.63,30.61,30.63,150379.0,30.201,30.2108,30.1911,30.2108,150379.0
2024-12-17 12:30:00,30.63,30.65,30.62,30.64,222937.0,30.2108,30.2305,30.201,30.2207,222937.0
2024-12-17 12:35:00,30.64,30.64,30.62,30.64,169537.0,30.2207,30.2207,30.201,30.2207,169537.0
2024-12-17 12:40:00,30.64,30.68,30.63,30.68,202831.0,30.2207,30.2601,30.2108,30.2601,202831.0
2024-12-17 12:45:00,30.68,30.69,30.67,30.68,248749.0,30.2601,30.27,30.2503,30.2601,248749.0
2024-12-17 12:50:00,30.68,30.69,30.66,30.67,267037.0,30.2601,30.27,30.2404,30.2503,267037.0
2024-12-17 12:55:00,30.67,30.71,30.66,30.71,229700.0,30.2503,30.2897,30.2404,30.2897,229700.0
2024-12-17 13:00:00,30.71,30.71,30.68,30.7,258425.0,30.2897,30.2897,30.2601,30.2799,258425.0
2024-12-17 13:05:00,30.69,30.7,30.68,30.68,116841.0,30.27,30.2799,30.2601,30.2601,116841.0
2024-12-17 13:10:00,30.69,30.69,30.66,30.67,151403.0,30.27,30.27,30.2404,30.2503,151403.0
2024-12-17 13:15:00,30.67,30.67,30.66,30.66,146702.0,30.2503,30.2503,30.2404,30.2404,146702.0
2024-12-17 13:20:00,30.66,30.67,30.65,30.67,120563.0,30.2404,30.2503,30.2305,30.2503,120563.0
2024-12-17 13:25:00,30.67,30.68,30.66,30.67,84974.0,30.2503,30.2601,30.2404,30.2503,84974.0
2024-12-17 13:30:00,30.67,30.69,30.66,30.67,317850.0,30.2503,30.27,30.2404,30.2503,317850.0
2024-12-17 13:35:00,30.67,30.69,30.66,30.68,144577.0,30.2503,30.27,30.2404,30.2601,144577.0
2024-12-17 13:40:00,30.68,30.68,30.65,30.66,100369.0,30.2601,30.2601,30.2305,30.2404,100369.0
2024-12-17 13:45:00,30.66,30.67,30.64,30.65,66164.0,30.2404,30.2503,30.2207,30.2305,66164.0
2024-12-17 13:50:00,30.65,30.65,30.62,30.64,219437.0,30.2305,30.2305,30.201,30.2207,219437.0
2024-12-17 13:55:00,30.64,30.64,30.6,30.61,167053.0,30.2207,30.2207,30.1812,30.1911,167053.0
2024-12-17 14:00:00,30.61,30.63,30.6,30.62,398742.0,30.1911,30.2108,30.1812,30.201,398742.0
2024-12-17 14:05:00,30.63,30.65,30.62,30.64,140578.0,30.2108,30.2305,30.201,30.2207,140578.0
2024-12-17 14:10:00,30.65,30.67,30.64,30.66,269155.0,30.2305,30.2503,30.2207,30.2404,269155.0
2024-12-17 14:15:00,30.67,30.68,30.66,30.67,208157.0,30.2503,30.2601,30.2404,30.2503,208157.0
2024-12-17 14:20:00,30.67,30.68,30.66,30.68,109004.0,30.2503,30.2601,30.2404,30.2601,109004.0
2024-12-17 14:25:00,30.68,30.69,30.67,30.69,92307.0,30.2601,30.27,30.2503,30.27,92307.0
2024-12-17 14:30:00,30.69,30.69,30.65,30.66,236549.0,30.27,30.27,30.2305,30.2404,236549.0
2024-12-17 14:35:00,30.66,30.67,30.65,30.67,126908.0,30.2404,30.2503,30.2305,30.2503,126908.0
2024-12-17 14:40:00,30.66,30.67,30.65,30.66,245940.0,30.2404,30.2503,30.2305,30.2404,245940.0
2024-12-17 14:45:00,30.66,30.66,30.63,30.65,185625.0,30.2404,30.2404,30.2108,30.2305,185625.0
2024-12-17 14:50:00,30.65,30.65,30.64,30.65,142521.0,30.2305,30.2305,30.2207,30.2305,142521.0
2024-12-17 14:55:00,30.64,30.65,30.62,30.62,180644.0,30.2207,30.2305,30.201,30.201,180644.0
2024-12-17 15:00:00,30.62,30.63,30.6,30.61,77544.0,30.201,30.2108,30.1812,30.1911,77544.0
2024-12-17 15:05:00,30.61,30.62,30.6,30.62,136905.0,30.1911,30.201,30.1812,30.201,136905.0
2024-12-17 15:10:00,30.62,30.62,30.6,30.62,273153.0,30.201,30.201,30.1812,30.201,273153.0
2024-12-17 15:15:00,30.62,30.63,30.61,30.62,411188.0,30.201,30.2108,30.1911,30.201,411188.0
2024-12-17 15:20:00,30.62,30.64,30.61,30.63,448892.0,30.201,30.2207,30.1911,30.2108,448892.0
2024-12-17 15:25:00,30.63,30.64,30.62,30.64,174173.0,30.2108,30.2207,30.201,30.2207,174173.0
2024-12-17 15:30:00,30.64,30.64,30.62,30.63,279655.0,30.2207,30.2207,30.201,30.2108,279655.0
2024-12-17 15:35:00,30.63,30.63,30.62,30.63,170824.0,30.2108,30.2108,30.201,30.2108,170824.0
2024-12-17 15:40:00,30.63,30.63,30.59,30.59,753800.0,30.2108,30.2108,30.1714,30.1714,753800.0
2024-12-17 15:45:00,30.6,30.62,30.59,30.61,734761.0,30.1812,30.201,30.1714,30.1911,734761.0
2024-12-17 15:50:00,30.61,30.66,30.6,30.66,1376230.0,30.1911,30.2404,30.1812,30.2404,1376230.0
2024-12-17 15:55:00,30.66,30.67,30.62,30.66,3032756.0,30.2404,30.2503,30.201,30.2404,3032756.0
2024-12-18 09:30:00,30.52,30.56,30.48,30.52,1063682.0,30.1023,30.1418,30.0629,30.1023,1063682.0
2024-12-18 09:35:00,30.53,30.63,30.52,30.61,454149.0,30.1122,30.2108,30.1023,30.1911,454149.0
2024-12-18 09:40:00,30.61,30.61,30.54,30.55,307428.0,30.1911,30.1911,30.122,30.1319,307428.0
2024-12-18 09:45:00,30.55,30.56,30.53,30.54,112602.0,30.1319,30.1418,30.1122,30.122,112602.0
2024-12-18 09:50:00,30.54,30.55,30.47,30.49,200413.0,30.122,30.1319,30.053,30.0727,200413.0
2024-12-18 09:55:00,30.49,30.49,30.43,30.45,214315.0,30.0727,30.0727,30.0136,30.0333,214315.0
2024-12-18 10:00:00,30.45,30.47,30.43,30.46,278642.0,30.0333,30.053,30.0136,30.0431,278642.0
2024-12-18 10:05:00,30.46,30.48,30.45,30.46,141737.0,30.0431,30.0629,30.0333,30.0431,141737.0
2024-12-18 10:10:00,30.46,30.5,30.45,30.5,199168.0,30.0431,30.0826,30.0333,30.0826,199168.0
2024-12-18 10:15:00,30.5,30.5,30.49,30.5,51177.0,30.0826,30.0826,30.0727,30.0826,51177.0
2024-12-18 10:20:00,30.5,30.53,30.49,30.52,130476.0,30.0826,30.1122,30.0727,30.1023,130476.0
2024-12-18 10:25:00,30.52,30.54,30.49,30.53,146673.0,30.1023,30.122,30.0727,30.1122,146673.0
2024-12-18 10:30:00,30.53,30.55,30.51,30.53,88843.0,30.1122,30.1319,30.0925,30.1122,88843.0
2024-12-18 10:35:00,30.53,30.55,30.52,30.53,105674.0,30.1122,30.1319,30.1023,30.1122,105674.0
2024-12-18 10:40:00,30.53,30.54,30.49,30.51,114578.0,30.1122,30.122,30.0727,30.0925,114578.0
2024-12-18 10:45:00,30.52,30.52,30.49,30.51,119892.0,30.1023,30.1023,30.0727,30.0925,119892.0
2024-12-18 10:50:00,30.51,30.52,30.49,30.5,116441.0,30.0925,30.1023,30.0727,30.0826,116441.0
2024-12-18 10:55:00,30.49,30.52,30.48,30.51,88657.0,30.0727,30.1023,30.0629,30.0925,88657.0
2024-12-18 11:00:00,30.51,30.51,30.47,30.48,94364.0,30.0925,30.0925,30.053,30.0629,94364.0
2024-12-18 11:05:00,30.49,30.49,30.46,30.48,122550.0,30.0727,30.0727,30.0431,30.0629,122550.0
2024-12-18 11:10:00,30.48,30.51,30.47,30.51,55873.0,30.0629,30.0925,30.053,30.0925,55873.0
2024-12-18 11:15:00,30.51,30.51,30.49,30.5,70305.0,30.0925,30.0925,30.0727,30.0826,70305.0
2024-12-18 11:20:00,30.5,30.51,30.49,30.51,345468.0,30.0826,30.0925,30.0727,30.0925,345468.0
2024-12-18 11:25:00,30.5,30.51,30.49,30.51,67995.0,30.0826,30.0925,30.0727,30.0925,67995.0
2024-12-18 11:30:00,30.51,30.51,30.46,30.48,116791.0,30.0925,30.0925,30.0431,30.0629,116791.0
2024-12-18 11:35:00,30.47,30.48,30.46,30.47,66062.0,30.053,30.0629,30.0431,30.053,66062.0
2024-12-18 11:40:00,30.47,30.47,30.46,30.46,32622.0,30.053,30.053,30.0431,30.0431,32622.0
2024-12-18 11:45:00,30.46,30.47,30.45,30.46,70653.0,30.0431,30.053,30.0333,30.0431,70653.0
2024-12-18 11:50:00,30.45,30.47,30.45,30.47,119273.0,30.0333,30.053,30.0333,30.053,119273.0
2024-12-18 11:55:00,30.47,30.47,30.44,30.47,83374.0,30.053,30.053,30.0234,30.053,83374.0
2024-12-18 12:00:00,30.46,30.48,30.46,30.48,160457.0,30.0431,30.0629,30.0431,30.0629,160457.0
2024-12-18 12:05:00,30.48,30.48,30.44,30.45,279664.0,30.0629,30.0629,30.0234,30.0333,279664.0
2024-12-18 12:10:00,30.45,30.45,30.43,30.44,103262.0,30.0333,30.0333,30.0136,30.0234,103262.0
2024-12-18 12:15:00,30.45,30.47,30.44,30.46,36361.0,30.0333,30.053,30.0234,30.0431,36361.0
2024-12-18 12:20:00,30.46,30.48,30.46,30.48,49698.0,30.0431,30.0629,30.0431,30.0629,49698.0
2024-12-18 12:25:00,30.48,30.48,30.47,30.48,32833.0,30.0629,30.0629,30.053,30.0629,32833.0
2024-12-18 12:30:00,30.47,30.48,30.45,30.47,59778.0,30.053,30.0629,30.0333,30.053,59778.0
2024-12-18 12:35:00,30.47,30.48,30.45,30.46,71091.0,30.053,30.0629,30.0333,30.0431,71091.0
2024-12-18 12:40:00,30.46,30.46,30.45,30.46,100594.0,30.0431,30.0431,30.0333,30.0431,100594.0
2024-12-18 12:45:00,30.46,30.46,30.44,30.45,144313.0,30.0431,30.0431,30.0234,30.0333,144313.0
2024-12-18 12:50:00,30.45,30.47,30.45,30.47,28411.0,30.0333,30.053,30.0333,30.053,28411.0
2024-12-18 12:55:00,30.47,30.47,30.46,30.46,23564.0,30.053,30.053,30.0431,30.0431,23564.0
2024-12-18 13:00:00,30.46,30.47,30.44,30.46,77131.0,30.0431,30.053,30.0234,30.0431,77131.0
2024-12-18 13:05:00,30.46,30.47,30.44,30.46,75592.0,30.0431,30.053,30.0234,30.0431,75592.0
2024-12-18 13:10:00,30.46,30.48,30.46,30.46,99068.0,30.0431,30.0629,30.0431,30.0431,99068.0
2024-12-18 13:15:00,30.47,30.48,30.46,30.48,60764.0,30.053,30.0629,30.0431,30.0629,60764.0
2024-12-18 13:20:00,30.48,30.49,30.47,30.49,57638.0,30.0629,30.0727,30.053,30.0727,57638.0
2024-12-18 13:25:00,30.49,30.5,30.48,30.49,82168.0,30.0727,30.0826,30.0629,30.0727,82168.0
2024-12-18 13:30:00,30.49,30.5,30.48,30.49,86193.0,30.0727,30.0826,30.0629,30.0727,86193.0
2024-12-18 13:35:00,30.5,30.5,30.48,30.49,22423.0,30.0826,30.0826,30.0629,30.0727,22423.0
2024-12-18 13:40:00,30.49,30.49,30.48,30.48,37119.0,30.0727,30.0727,30.0629,30.0629,37119.0
2024-12-18 13:45:00,30.48,30.5,30.48,30.5,34074.0,30.0629,30.0826,30.0629,30.0826,34074.0
2024-12-18 13:50:00,30.49,30.51,30.49,30.51,70797.0,30.0727,30.0925,30.0727,30.0925,70797.0
2024-12-18 13:55:00,30.51,30.52,30.5,30.51,137368.0,30.0925,30.1023,30.0826,30.0925,137368.0
2024-12-18 14:00:00,30.51,30.51,30.43,30.44,619702.0,30.0925,30.0925,30.0136,30.0234,619702.0
2024-12-18 14:05:00,30.44,30.44,30.38,30.39,335982.0,30.0234,30.0234,29.9642,29.9741,335982.0
2024-12-18 14:10:00,30.39,30.4,30.36,30.37,633868.0,29.9741,29.984,29.9445,29.9544,633868.0
2024-12-18 14:15:00,30.37,30.37,30.31,30.34,340330.0,29.9544,29.9544,29.8952,29.9248,340330.0
2024-12-18 14:20:00,30.34,30.37,30.33,30.37,320751.0,29.9248,29.9544,29.9149,29.9544,320751.0
2024-12-18 14:25:00,30.37,30.37,30.32,30.32,171466.0,29.9544,29.9544,29.9051,29.9051,171466.0
2024-12-18 14:30:00,30.32,30.37,30.3,30.36,292914.0,29.9051,29.9544,29.8853,29.9445,292914.0
2024-12-18 14:35:00,30.36,30.37,30.27,30.29,259226.0,29.9445,29.9544,29.8557,29.8755,259226.0
2024-12-18 14:40:00,30.29,30.32,30.24,30.25,406272.0,29.8755,29.9051,29.8262,29.836,406272.0
2024-12-18 14:45:00,30.26,30.27,30.23,30.26,641416.0,29.8459,29.8557,29.8163,29.8459,641416.0
2024-12-18 14:50:00,30.25,30.26,30.21,30.23,299935.0,29.836,29.8459,29.7966,29.8163,299935.0
2024-12-18 14:55:00,30.22,30.23,30.18,30.18,455439.0,29.8064,29.8163,29.767,29.767,455439.0
2024-12-18 15:00:00,30.19,30.21,30.18,30.2,551370.0,29.7768,29.7966,29.767,29.7867,551370.0
2024-12-18 15:05:00,30.2,30.22,30.17,30.21,187447.0,29.7867,29.8064,29.7571,29.7966,187447.0
2024-12-18 15:10:00,30.21,30.21,30.18,30.2,342690.0,29.7966,29.7966,29.767,29.7867,342690.0
2024-12-18 15:15:00,30.19,30.2,30.11,30.13,907459.0,29.7768,29.7867,29.6979,29.7177,907459.0
2024-12-18 15:20:00,30.13,30.19,30.12,30.17,535089.0,29.7177,29.7768,29.7078,29.7571,535089.0
2024-12-18 15:25:00,30.17,30.17,30.1,30.1,323146.0,29.7571,29.7571,29.6881,29.6881,323146.0
2024-12-18 15:30:00,30.11,30.12,30.06,30.08,729933.0,29.6979,29.7078,29.6486,29.6683,729933.0
2024-12-18 15:35:00,30.08,30.08,30.03,30.04,643944.0,29.6683,29.6683,29.619,29.6289,643944.0
2024-12-18 15:40:00,30.04,30.04,30.0,30.0,1109904.0,29.6289,29.6289,29.5894,29.5894,1109904.0
2024-12-18 15:45:00,30.0,30.09,30.0,30.08,952427.0,29.5894,29.6782,29.5894,29.6683,952427.0
2024-12-18 15:50:00,30.08,30.12,30.08,30.11,1805566.0,29.6683,29.7078,29.6683,29.6979,1805566.0
2024-12-18 15:55:00,30.11,30.12,30.0,30.03,4888646.0,29.6979,29.7078,29.5894,29.619,4888646.0
2024-12-19 09:30:00,30.36,30.41,30.31,30.36,693960.0,29.9445,29.9938,29.8952,29.9445,693960.0
2024-12-19 09:35:00,30.36,30.38,30.3,30.35,415699.0,29.9445,29.9642,29.8853,29.9346,415699.0
2024-12-19 09:40:00,30.35,30.36,30.32,30.36,264852.0,29.9346,29.9445,29.9051,29.9445,264852.0
2024-12-19 09:45:00,30.36,30.38,30.32,30.38,382683.0,29.9445,29.9642,29.9051,29.9642,382683.0
2024-12-19 09:50:00,30.38,30.4,30.35,30.38,214647.0,29.9642,29.984,29.9346,29.9642,214647.0
2024-12-19 09:55:00,30.38,30.4,30.35,30.4,150235.0,29.9642,29.984,29.9346,29.984,150235.0
2024-12-19 10:00:00,30.39,30.41,30.38,30.39,491655.0,29.9741,29.9938,29.9642,29.9741,491655.0
2024-12-19 10:05:00,30.39,30.41,30.37,30.41,142267.0,29.9741,29.9938,29.9544,29.9938,142267.0
2024-12-19 10:10:00,30.41,30.43,30.38,30.41,197288.0,29.9938,30.0136,29.9642,29.9938,197288.0
2024-12-19 10:15:00,30.42,30.43,30.39,30.4,167279.0,30.0037,30.0136,29.9741,29.984,167279.0
2024-12-19 10:20:00,30.4,30.4,30.34,30.34,64806.0,29.984,29.984,29.9248,29.9248,64806.0
2024-12-19 10:25:00,30.35,30.35,30.3,30.3,196032.0,29.9346,29.9346,29.8853,29.8853,196032.0
2024-12-19 10:30:00,30.31,30.32,30.29,30.3,402699.0,29.8952,29.9051,29.8755,29.8853,402699.0
2024-12-19 10:35:00,30.31,30.31,30.26,30.27,276458.0,29.8952,29.8952,29.8459,29.8557,276458.0
2024-12-19 10:40:00,30.26,30.32,30.26,30.31,231464.0,29.8459,29.9051,29.8459,29.8952,231464.0
2024-12-19 10:45:00,30.31,30.31,30.27,30.28,90685.0,29.8952,29.8952,29.8557,29.8656,90685.0
2024-12-19 10:50:00,30.28,30.31,30.28,30.3,80060.0,29.8656,29.8952,29.8656,29.8853,80060.0
2024-12-19 10:55:00,30.3,30.33,30.29,30.31,212000.0,29.8853,29.9149,29.8755,29.8952,212000.0
2024-12-19 11:00:00,30.32,30.32,30.3,30.31,100198.0,29.9051,29.9051,29.8853,29.8952,100198.0
2024-12-19 11:05:00,30.3,30.34,30.3,30.33,218920.0,29.8853,29.9248,29.8853,29.9149,218920.0
2024-12-19 11:10:00,30.33,30.34,30.31,30.32,232289.0,29.9149,29.9248,29.8952,29.9051,232289.0
2024-12-19 11:15:00,30.32,30.34,30.31,30.34,151872.0,29.9051,29.9248,29.8952,29.9248,151872.0
2024-12-19 11:20:00,30.34,30.34,30.32,30.32,117284.0,29.9248,29.9248,29.9051,29.9051,117284.0
2024-12-19 11:25:00,30.33,30.34,30.31,30.32,133223.0,29.9149,29.9248,29.8952,29.9051,133223.0
2024-12-19 11:30:00,30.32,30.33,30.29,30.32,295195.0,29.9051,29.9149,29.8755,29.9051,295195.0
2024-12-19 11:35:00,30.33,30.35,30.32,30.33,95262.0,29.9149,29.9346,29.9051,29.9149,95262.0
2024-12-19 11:40:00,30.33,30.34,30.32,30.34,62413.0,29.9149,29.9248,29.9051,29.9248,62413.0
2024-12-19 11:45:00,30.34,30.34,30.31,30.32,60567.0,29.9248,29.9248,29.8952,29.9051,60567.0
2024-12-19 11:50:00,30.32,30.33,30.3,30.3,105122.0,29.9051,29.9149,29.8853,29.8853,105122.0
2024-12-19 11:55:00,30.3,30.31,30.29,30.3,56235.0,29.8853,29.8952,29.8755,29.8853,56235.0
2024-12-19 12:00:00,30.29,30.3,30.28,30.29,163891.0,29.8755,29.8853,29.8656,29.8755,163891.0
2024-12-19 12:05:00,30.29,30.32,30.29,30.3,203808.0,29.8755,29.9051,29.8755,29.8853,203808.0
2024-12-19 12:10:00,30.29,30.3,30.28,30.29,47225.0,29.8755,29.8853,29.8656,29.8755,47225.0
2024-12-19 12:15:00,30.29,30.31,30.28,30.3,139506.0,29.8755,29.8952,29.8656,29.8853,139506.0
2024-12-19 12:20:00,30.3,30.31,30.28,30.3,102447.0,29.8853,29.8952,29.8656,29.8853,102447.0
2024-12-19 12:25:00,30.3,30.3,30.28,30.29,65203.0,29.8853,29.8853,29.8656,29.8755,65203.0
2024-12-19 12:30:00,30.28,30.29,30.27,30.28,108681.0,29.8656,29.8755,29.8557,29.8656,108681.0
2024-12-19 12:35:00,30.28,30.29,30.27,30.28,65825.0,29.8656,29.8755,29.8557,29.8656,65825.0
2024-12-19 12:40:00,30.28,30.28,30.27,30.28,146815.0,29.8656,29.8656,29.8557,29.8656,146815.0
2024-12-19 12:45:00,30.28,30.28,30.26,30.27,216061.0,29.8656,29.8656,29.8459,29.8557,216061.0
2024-12-19 12:50:00,30.27,30.27,30.25,30.27,186353.0,29.8557,29.8557,29.836,29.8557,186353.0
2024-12-19 12:55:00,30.27,30.27,30.26,30.26,56726.0,29.8557,29.8557,29.8459,29.8459,56726.0
2024-12-19 13:00:00,30.26,30.27,30.23,30.24,113125.0,29.8459,29.8557,29.8163,29.8262,113125.0
2024-12-19 13:05:00,30.24,30.27,30.23,30.27,117259.0,29.8262,29.8557,29.8163,29.8557,117259.0
2024-12-19 13:10:00,30.26,30.28,30.26,30.28,31405.0,29.8459,29.8656,29.8459,29.8656,31405.0
2024-12-19 13:15:00,30.28,30.28,30.27,30.28,68261.0,29.8656,29.8656,29.8557,29.8656,68261.0
2024-12-19 13:20:00,30.28,30.3,30.27,30.3,180436.0,29.8656,29.8853,29.8557,29.8853,180436.0
2024-12-19 13:25:00,30.29,30.3,30.28,30.3,112079.0,29.8755,29.8853,29.8656,29.8853,112079.0
2024-12-19 13:30:00,30.3,30.31,30.28,30.3,124868.0,29.8853,29.8952,29.8656,29.8853,124868.0
2024-12-19 13:35:00,30.3,30.33,30.3,30.32,106970.0,29.8853,29.9149,29.8853,29.9051,106970.0
2024-12-19 13:40:00,30.31,30.32,30.31,30.32,56466.0,29.8952,29.9051,29.8952,29.9051,56466.0
2024-12-19 13:45:00,30.31,30.31,30.3,30.3,105250.0,29.8952,29.8952,29.8853,29.8853,105250.0
2024-12-19 13:50:00,30.3,30.31,30.27,30.28,161063.0,29.8853,29.8952,29.8557,29.8656,161063.0
2024-12-19 13:55:00,30.28,30.3,30.27,30.3,113370.0,29.8656,29.8853,29.8557,29.8853,113370.0
2024-12-19 14:00:00,30.29,30.3,30.28,30.29,75643.0,29.8755,29.8853,29.8656,29.8755,75643.0
2024-12-19 14:05:00,30.29,30.29,30.26,30.26,149179.0,29.8755,29.8755,29.8459,29.8459,149179.0
2024-12-19 14:10:00,30.26,30.27,30.25,30.25,69941.0,29.8459,29.8557,29.836,29.836,69941.0
2024-12-19 14:15:00,30.25,30.27,30.25,30.27,178293.0,29.836,29.8557,29.836,29.8557,178293.0
2024-12-19 14:20:00,30.27,30.28,30.26,30.28,327079.0,29.8557,29.8656,29.8459,29.8656,327079.0
2024-12-19 14:25:00,30.28,30.28,30.27,30.28,73932.0,29.8656,29.8656,29.8557,29.8656,73932.0
2024-12-19 14:30:00,30.28,30.28,30.26,30.26,98399.0,29.8656,29.8656,29.8459,29.8459,98399.0
2024-12-19 14:35:00,30.27,30.27,30.26,30.26,72961.0,29.8557,29.8557,29.8459,29.8459,72961.0
2024-12-19 14:40:00,30.26,30.27,30.26,30.27,51263.0,29.8459,29.8557,29.8459,29.8557,51263.0
2024-12-19 14:45:00,30.27,30.27,30.26,30.27,55160.0,29.8557,29.8557,29.8459,29.8557,55160.0
2024-12-19 14:50:00,30.26,30.27,30.26,30.26,45661.0,29.8459,29.8557,29.8459,29.8459,45661.0
2024-12-19 14:55:00,30.27,30.27,30.26,30.27,76757.0,29.8557,29.8557,29.8459,29.8557,76757.0
2024-12-19 15:00:00,30.26,30.27,30.26,30.27,26286.0,29.8459,29.8557,29.8459,29.8557,26286.0
2024-12-19 15:05:00,30.27,30.27,30.26,30.27,114569.0,29.8557,29.8557,29.8459,29.8557,114569.0
2024-12-19 15:10:00,30.27,30.27,30.26,30.27,41639.0,29.8557,29.8557,29.8459,29.8557,41639.0
2024-12-19 15:15:00,30.27,30.28,30.26,30.28,153671.0,29.8557,29.8656,29.8459,29.8656,153671.0
2024-12-19 15:20:00,30.28,30.28,30.23,30.24,433117.0,29.8656,29.8656,29.8163,29.8262,433117.0
2024-12-19 15:25:00,30.23,30.24,30.22,30.24,397054.0,29.8163,29.8262,29.8064,29.8262,397054.0
2024-12-19 15:30:00,30.24,30.24,30.23,30.24,73298.0,29.8262,29.8262,29.8163,29.8262,73298.0
2024-12-19 15:35:00,30.24,30.24,30.22,30.24,293633.0,29.8262,29.8262,29.8064,29.8262,293633.0
2024-12-19 15:40:00,30.24,30.24,30.23,30.24,146963.0,29.8262,29.8262,29.8163,29.8262,146963.0
2024-12-19 15:45:00,30.24,30.24,30.23,30.24,331425.0,29.8262,29.8262,29.8163,29.8262,331425.0
2024-12-19 15:50:00,30.23,30.26,30.23,30.24,1024119.0,29.8163,29.8459,29.8163,29.8262,1024119.0
2024-12-19 15:55:00,30.24,30.25,30.2,30.21,1907332.0,29.8262,29.836,29.7867,29.7966,1907332.0
2024-12-20 09:30:00,30.18,30.28,30.12,30.26,766251.0,29.767,29.8656,29.7078,29.8459,766251.0
2024-12-20 09:35:00,30.26,30.33,30.24,30.32,812720.0,29.8459,29.9149,29.8262,29.9051,812720.0
2024-12-20 09:40:00,30.32,30.34,30.25,30.26,897895.0,29.9051,29.9248,29.836,29.8459,897895.0
2024-12-20 09:45:00,30.27,30.28,30.24,30.28,194363.0,29.8557,29.8656,29.8262,29.8656,194363.0
2024-12-20 09:50:00,30.27,30.3,30.27,30.3,197887.0,29.8557,29.8853,29.8557,29.8853,197887.0
2024-12-20 09:55:00,30.3,30.3,30.26,30.27,238227.0,29.8853,29.8853,29.8459,29.8557,238227.0
2024-12-20 10:00:00,30.27,30.34,30.27,30.34,372856.0,29.8557,29.9248,29.8557,29.9248,372856.0
2024-12-20 10:05:00,30.34,30.37,30.34,30.35,172848.0,29.9248,29.9544,29.9248,29.9346,172848.0
2024-12-20 10:10:00,30.35,30.37,30.33,30.36,214776.0,29.9346,29.9544,29.9149,29.9445,214776.0
2024-12-20 10:15:00,30.35,30.38,30.34,30.38,150968.0,29.9346,29.9642,29.9248,29.9642,150968.0
2024-12-20 10:20:00,30.38,30.43,30.37,30.43,206811.0,29.9642,30.0136,29.9544,30.0136,206811.0
2024-12-20 10:25:00,30.42,30.43,30.4,30.41,177220.0,30.0037,30.0136,29.984,29.9938,177220.0
2024-12-20 10:30:00,30.41,30.46,30.4,30.44,229223.0,29.9938,30.0431,29.984,30.0234,229223.0
2024-12-20 10:35:00,30.43,30.44,30.41,30.42,180168.0,30.0136,30.0234,29.9938,30.0037,180168.0
2024-12-20 10:40:00,30.43,30.47,30.42,30.46,263265.0,30.0136,30.053,30.0037,30.0431,263265.0
2024-12-20 10:45:00,30.45,30.45,30.42,30.44,109351.0,30.0333,30.0333,30.0037,30.0234,109351.0
2024-12-20 10:50:00,30.44,30.44,30.4,30.41,133618.0,30.0234,30.0234,29.984,29.9938,133618.0
2024-12-20 10:55:00,30.41,30.44,30.4,30.43,277797.0,29.9938,30.0234,29.984,30.0136,277797.0
2024-12-20 11:00:00,30.42,30.45,30.42,30.45,132061.0,30.0037,30.0333,30.0037,30.0333,132061.0
2024-12-20 11:05:00,30.44,30.45,30.4,30.41,174380.0,30.0234,30.0333,29.984,29.9938,174380.0
2024-12-20 11:10:00,30.41,30.43,30.4,30.43,443743.0,29.9938,30.0136,29.984,30.0136,443743.0
2024-12-20 11:15:00,30.43,30.48,30.42,30.48,413336.0,30.0136,30.0629,30.0037,30.0629,413336.0
2024-12-20 11:20:00,30.47,30.49,30.46,30.48,333804.0,30.053,30.0727,30.0431,30.0629,333804.0
2024-12-20 11:25:00,30.48,30.49,30.45,30.45,277842.0,30.0629,30.0727,30.0333,30.0333,277842.0
2024-12-20 11:30:00,30.45,30.46,30.43,30.44,254532.0,30.0333,30.0431,30.0136,30.0234,254532.0
2024-12-20 11:35:00,30.44,30.48,30.43,30.46,202722.0,30.0234,30.0629,30.0136,30.0431,202722.0
2024-12-20 11:40:00,30.46,30.5,30.46,30.48,157982.0,30.0431,30.0826,30.0431,30.0629,157982.0
2024-12-20 11:45:00,30.48,30.49,30.46,30.49,107171.0,30.0629,30.0727,30.0431,30.0727,107171.0
2024-12-20 11:50:00,30.49,30.51,30.49,30.49,222659.0,30.0727,30.0925,30.0727,30.0727,222659.0
2024-12-20 11:55:00,30.49,30.5,30.48,30.49,213872.0,30.0727,30.0826,30.0629,30.0727,213872.0
2024-12-20 12:00:00,30.49,30.5,30.47,30.5,338922.0,30.0727,30.0826,30.053,30.0826,338922.0
2024-12-20 12:05:00,30.5,30.51,30.49,30.51,251783.0,30.0826,30.0925,30.0727,30.0925,251783.0
2024-12-20 12:10:00,30.51,30.51,30.5,30.51,72563.0,30.0925,30.0925,30.0826,30.0925,72563.0
2024-12-20 12:15:00,30.5,30.51,30.5,30.51,57114.0,30.0826,30.0925,30.0826,30.0925,57114.0
2024-12-20 12:20:00,30.51,30.52,30.5,30.52,197367.0,30.0925,30.1023,30.0826,30.1023,197367.0
2024-12-20 12:25:00,30.51,30.52,30.51,30.52,114253.0,30.0925,30.1023,30.0925,30.1023,114253.0
2024-12-20 12:30:00,30.51,30.52,30.47,30.49,164700.0,30.0925,30.1023,30.053,30.0727,164700.0
2024-12-20 12:35:00,30.49,30.54,30.48,30.53,221761.0,30.0727,30.122,30.0629,30.1122,221761.0
2024-12-20 12:40:00,30.53,30.55,30.52,30.54,233034.0,30.1122,30.1319,30.1023,30.122,233034.0
2024-12-20 12:45:00,30.54,30.55,30.52,30.54,181216.0,30.122,30.1319,30.1023,30.122,181216.0
2024-12-20 12:50:00,30.54,30.54,30.52,30.54,207768.0,30.122,30.122,30.1023,30.122,207768.0
2024-12-20 12:55:00,30.54,30.54,30.52,30.52,107919.0,30.122,30.122,30.1023,30.1023,107919.0
2024-12-20 13:00:00,30.52,30.53,30.51,30.51,111872.0,30.1023,30.1122,30.0925,30.0925,111872.0
2024-12-20 13:05:00,30.51,30.52,30.5,30.51,303499.0,30.0925,30.1023,30.0826,30.0925,303499.0
2024-12-20 13:10:00,30.51,30.52,30.49,30.5,426057.0,30.0925,30.1023,30.0727,30.0826,426057.0
2024-12-20 13:15:00,30.5,30.51,30.48,30.49,328826.0,30.0826,30.0925,30.0629,30.0727,328826.0
2024-12-20 13:20:00,30.49,30.5,30.46,30.49,444023.0,30.0727,30.0826,30.0431,30.0727,444023.0
2024-12-20 13:25:00,30.49,30.5,30.47,30.48,163756.0,30.0727,30.0826,30.053,30.0629,163756.0
2024-12-20 13:30:00,30.47,30.48,30.46,30.47,145017.0,30.053,30.0629,30.0431,30.053,145017.0
2024-12-20 13:35:00,30.47,30.5,30.47,30.5,165465.0,30.053,30.0826,30.053,30.0826,165465.0
2024-12-20 13:40:00,30.5,30.53,30.49,30.53,256763.0,30.0826,30.1122,30.0727,30.1122,256763.0
2024-12-20 13:45:00,30.52,30.53,30.5,30.51,274211.0,30.1023,30.1122,30.0826,30.0925,274211.0
2024-12-20 13:50:00,30.51,30.52,30.5,30.52,236857.0,30.0925,30.1023,30.0826,30.1023,236857.0
2024-12-20 13:55:00,30.52,30.52,30.5,30.5,282752.0,30.1023,30.1023,30.0826,30.0826,282752.0
2024-12-20 14:00:00,30.5,30.51,30.49,30.5,195743.0,30.0826,30.0925,30.0727,30.0826,195743.0
2024-12-20 14:05:00,30.51,30.51,30.48,30.5,160906.0,30.0925,30.0925,30.0629,30.0826,160906.0
2024-12-20 14:10:00,30.51,30.53,30.5,30.53,97999.0,30.0925,30.1122,30.0826,30.1122,97999.0
2024-12-20 14:15:00,30.53,30.54,30.52,30.52,86475.0,30.1122,30.122,30.1023,30.1023,86475.0
2024-12-20 14:20:00,30.53,30.54,30.52,30.54,78733.0,30.1122,30.122,30.1023,30.122,78733.0
2024-12-20 14:25:00,30.54,30.55,30.53,30.55,91302.0,30.122,30.1319,30.1122,30.1319,91302.0
2024-12-20 14:30:00,30.55,30.55,30.53,30.54,252915.0,30.1319,30.1319,30.1122,30.122,252915.0
2024-12-20 14:35:00,30.53,30.54,30.52,30.52,217056.0,30.1122,30.122,30.1023,30.1023,217056.0
2024-12-20 14:40:00,30.52,30.53,30.51,30.52,62700.0,30.1023,30.1122,30.0925,30.1023,62700.0
2024-12-20 14:45:00,30.52,30.52,30.51,30.52,84216.0,30.1023,30.1023,30.0925,30.1023,84216.0
2024-12-20 14:50:00,30.51,30.53,30.51,30.53,213295.0,30.0925,30.1122,30.0925,30.1122,213295.0
2024-12-20 14:55:00,30.53,30.54,30.51,30.52,273563.0,30.1122,30.122,30.0925,30.1023,273563.0
2024-12-20 15:00:00,30.52,30.53,30.5,30.5,208262.0,30.1023,30.1122,30.0826,30.0826,208262.0
2024-12-20 15:05:00,30.5,30.5,30.47,30.49,128651.0,30.0826,30.0826,30.053,30.0727,128651.0
2024-12-20 15:10:00,30.49,30.49,30.48,30.49,28108.0,30.0727,30.0727,30.0629,30.0727,28108.0
2024-12-20 15:15:00,30.48,30.49,30.47,30.49,205037.0,30.0629,30.0727,30.053,30.0727,205037.0
2024-12-20 15:20:00,30.49,30.49,30.46,30.48,192273.0,30.0727,30.0727,30.0431,30.0629,192273.0
2024-12-20 15:25:00,30.48,30.48,30.47,30.48,52508.0,30.0629,30.0629,30.053,30.0629,52508.0
2024-12-20 15:30:00,30.48,30.48,30.44,30.45,175771.0,30.0629,30.0629,30.0234,30.0333,175771.0
2024-12-20 15:35:00,30.45,30.49,30.43,30.49,565238.0,30.0333,30.0727,30.0136,30.0727,565238.0
2024-12-20 15:40:00,30.49,30.5,30.45,30.46,595725.0,30.0727,30.0826,30.0333,30.0431,595725.0
2024-12-20 15:45:00,30.46,30.47,30.44,30.45,307744.0,30.0431,30.053,30.0234,30.0333,307744.0
2024-12-20 15:50:00,30.45,30.47,30.41,30.42,1247984.0,30.0333,30.053,29.9938,30.0037,1247984.0
2024-12-20 15:55:00,30.43,30.44,30.38,30.41,2692721.0,30.0136,30.0234,29.9642,29.9938,2692721.0
2024-12-23 09:30:00,30.5,30.57,30.47,30.57,483743.0,30.0826,30.1516,30.053,30.1516,483743.0
2024-12-23 09:35:00,30.56,30.58,30.52,30.53,310174.0,30.1418,30.1615,30.1023,30.1122,310174.0
2024-12-23 09:40:00,30.53,30.59,30.5,30.51,339362.0,30.1122,30.1714,30.0826,30.0925,339362.0
2024-12-23 09:45:00,30.51,30.54,30.5,30.53,367081.0,30.0925,30.122,30.0826,30.1122,367081.0
2024-12-23 09:50:00,30.53,30.53,30.46,30.48,673689.0,30.1122,30.1122,30.0431,30.0629,673689.0
2024-12-23 09:55:00,30.53,30.53,30.47,30.48,382807.0,30.1122,30.1122,30.053,30.0629,382807.0
2024-12-23 10:00:00,30.48,30.53,30.47,30.48,287689.0,30.0629,30.1122,30.053,30.0629,287689.0
2024-12-23 10:05:00,30.48,30.51,30.47,30.47,358709.0,30.0629,30.0925,30.053,30.053,358709.0
2024-12-23 10:10:00,30.48,30.48,30.44,30.48,300840.0,30.0629,30.0629,30.0234,30.0629,300840.0
2024-12-23 10:15:00,30.47,30.53,30.46,30.5,212277.0,30.053,30.1122,30.0431,30.0826,212277.0
2024-12-23 10:20:00,30.5,30.51,30.48,30.49,308734.0,30.0826,30.0925,30.0629,30.0727,308734.0
2024-12-23 10:25:00,30.48,30.51,30.47,30.51,158901.0,30.0629,30.0925,30.053,30.0925,158901.0
2024-12-23 10:30:00,30.51,30.51,30.47,30.49,563244.0,30.0925,30.0925,30.053,30.0727,563244.0
2024-12-23 10:35:00,30.49,30.49,30.46,30.48,196933.0,30.0727,30.0727,30.0431,30.0629,196933.0
2024-12-23 10:40:00,30.49,30.5,30.48,30.48,181516.0,30.0727,30.0826,30.0629,30.0629,181516.0
2024-12-23 10:45:00,30.49,30.49,30.44,30.46,263973.0,30.0727,30.0727,30.0234,30.0431,263973.0
2024-12-23 10:50:00,30.45,30.46,30.44,30.46,163027.0,30.0333,30.0431,30.0234,30.0431,163027.0
2024-12-23 10:55:00,30.46,30.48,30.43,30.44,261082.0,30.0431,30.0629,30.0136,30.0234,261082.0
2024-12-23 11:00:00,30.44,30.45,30.43,30.45,240647.0,30.0234,30.0333,30.0136,30.0333,240647.0
2024-12-23 11:05:00,30.45,30.45,30.42,30.42,80605.0,30.0333,30.0333,30.0037,30.0037,80605.0
2024-12-23 11:10:00,30.43,30.45,30.42,30.45,130033.0,30.0136,30.0333,30.0037,30.0333,130033.0
2024-12-23 11:15:00,30.45,30.47,30.44,30.46,143409.0,30.0333,30.053,30.0234,30.0431,143409.0
2024-12-23 11:20:00,30.47,30.5,30.46,30.5,214847.0,30.053,30.0826,30.0431,30.0826,214847.0
2024-12-23 11:25:00,30.5,30.54,30.49,30.53,201065.0,30.0826,30.122,30.0727,30.1122,201065.0
2024-12-23 11:30:00,30.52,30.54,30.51,30.53,108096.0,30.1023,30.122,30.0925,30.1122,108096.0
2024-12-23 11:35:00,30.53,30.57,30.52,30.57,53085.0,30.1122,30.1516,30.1023,30.1516,53085.0
2024-12-23 11:40:00,30.57,30.57,30.55,30.56,66490.0,30.1516,30.1516,30.1319,30.1418,66490.0
2024-12-23 11:45:00,30.56,30.57,30.54,30.55,207892.0,30.1418,30.1516,30.122,30.1319,207892.0
2024-12-23 11:50:00,30.55,30.56,30.53,30.55,127515.0,30.1319,30.1418,30.1122,30.1319,127515.0
2024-12-23 11:55:00,30.55,30.56,30.54,30.55,85494.0,30.1319,30.1418,30.122,30.1319,85494.0
2024-12-23 12:00:00,30.56,30.57,30.55,30.55,68726.0,30.1418,30.1516,30.1319,30.1319,68726.0
2024-12-23 12:05:00,30.55,30.56,30.53,30.55,86482.0,30.1319,30.1418,30.1122,30.1319,86482.0
2024-12-23 12:10:00,30.55,30.57,30.54,30.55,105681.0,30.1319,30.1516,30.122,30.1319,105681.0
2024-12-23 12:15:00,30.55,30.56,30.53,30.56,89944.0,30.1319,30.1418,30.1122,30.1418,89944.0
2024-12-23 12:20:00,30.56,30.57,30.55,30.55,32272.0,30.1418,30.1516,30.1319,30.1319,32272.0
2024-12-23 12:25:00,30.55,30.58,30.55,30.58,100703.0,30.1319,30.1615,30.1319,30.1615,100703.0
2024-12-23 12:30:00,30.57,30.58,30.55,30.58,69796.0,30.1516,30.1615,30.1319,30.1615,69796.0
2024-12-23 12:35:00,30.57,30.58,30.56,30.58,43524.0,30.1516,30.1615,30.1418,30.1615,43524.0
2024-12-23 12:40:00,30.57,30.58,30.56,30.57,66432.0,30.1516,30.1615,30.1418,30.1516,66432.0
2024-12-23 12:45:00,30.58,30.6,30.57,30.6,49490.0,30.1615,30.1812,30.1516,30.1812,49490.0
2024-12-23 12:50:00,30.6,30.6,30.58,30.58,22086.0,30.1812,30.1812,30.1615,30.1615,22086.0
2024-12-23 12:55:00,30.58,30.6,30.57,30.59,73643.0,30.1615,30.1812,30.1516,30.1714,73643.0
2024-12-23 13:00:00,30.59,30.6,30.58,30.6,35833.0,30.1714,30.1812,30.1615,30.1812,35833.0
2024-12-23 13:05:00,30.6,30.6,30.59,30.59,19381.0,30.1812,30.1812,30.1714,30.1714,19381.0
2024-12-23 13:10:00,30.6,30.61,30.59,30.61,75604.0,30.1812,30.1911,30.1714,30.1911,75604.0
2024-12-23 13:15:00,30.61,30.62,30.59,30.6,131918.0,30.1911,30.201,30.1714,30.1812,131918.0
2024-12-23 13:20:00,30.6,30.61,30.59,30.6,76604.0,30.1812,30.1911,30.1714,30.1812,76604.0
2024-12-23 13:25:00,30.6,30.61,30.59,30.61,75736.0,30.1812,30.1911,30.1714,30.1911,75736.0
2024-12-23 13:30:00,30.61,30.62,30.6,30.62,33746.0,30.1911,30.201,30.1812,30.201,33746.0
2024-12-23 13:35:00,30.62,30.64,30.61,30.63,78155.0,30.201,30.2207,30.1911,30.2108,78155.0
2024-12-23 13:40:00,30.64,30.65,30.62,30.64,90647.0,30.2207,30.2305,30.201,30.2207,90647.0
2024-12-23 13:45:00,30.64,30.64,30.63,30.64,36634.0,30.2207,30.2207,30.2108,30.2207,36634.0
2024-12-23 13:50:00,30.63,30.65,30.63,30.64,131761.0,30.2108,30.2305,30.2108,30.2207,131761.0
2024-12-23 13:55:00,30.64,30.64,30.62,30.63,87726.0,30.2207,30.2207,30.201,30.2108,87726.0
2024-12-23 14:00:00,30.62,30.63,30.61,30.63,154251.0,30.201,30.2108,30.1911,30.2108,154251.0
2024-12-23 14:05:00,30.63,30.65,30.63,30.65,166570.0,30.2108,30.2305,30.2108,30.2305,166570.0
2024-12-23 14:10:00,30.65,30.65,30.63,30.64,78826.0,30.2305,30.2305,30.2108,30.2207,78826.0
2024-12-23 14:15:00,30.64,30.66,30.63,30.66,44849.0,30.2207,30.2404,30.2108,30.2404,44849.0
2024-12-23 14:20:00,30.66,30.67,30.65,30.67,41487.0,30.2404,30.2503,30.2305,30.2503,41487.0
2024-12-23 14:25:00,30.67,30.67,30.66,30.67,76162.0,30.2503,30.2503,30.2404,30.2503,76162.0
2024-12-23 14:30:00,30.67,30.69,30.66,30.69,437463.0,30.2503,30.27,30.2404,30.27,437463.0
2024-12-23 14:35:00,30.69,30.69,30.67,30.69,162258.0,30.27,30.27,30.2503,30.27,162258.0
2024-12-23 14:40:00,30.69,30.7,30.68,30.7,53678.0,30.27,30.2799,30.2601,30.2799,53678.0
2024-12-23 14:45:00,30.7,30.71,30.69,30.71,106955.0,30.2799,30.2897,30.27,30.2897,106955.0
2024-12-23 14:50:00,30.71,30.71,30.69,30.71,204020.0,30.2897,30.2897,30.27,30.2897,204020.0
2024-12-23 14:55:00,30.71,30.73,30.7,30.72,268379.0,30.2897,30.3094,30.2799,30.2996,268379.0
2024-12-23 15:00:00,30.71,30.73,30.71,30.73,69353.0,30.2897,30.3094,30.2897,30.3094,69353.0
2024-12-23 15:05:00,30.72,30.73,30.69,30.7,223467.0,30.2996,30.3094,30.27,30.2799,223467.0
2024-12-23 15:10:00,30.7,30.73,30.7,30.73,149874.0,30.2799,30.3094,30.2799,30.3094,149874.0
2024-12-23 15:15:00,30.73,30.73,30.7,30.72,248469.0,30.3094,30.3094,30.2799,30.2996,248469.0
2024-12-23 15:20:00,30.72,30.73,30.71,30.73,462776.0,30.2996,30.3094,30.2897,30.3094,462776.0
2024-12-23 15:25:00,30.73,30.75,30.72,30.75,150838.0,30.3094,30.3292,30.2996,30.3292,150838.0
2024-12-23 15:30:00,30.75,30.75,30.73,30.74,210295.0,30.3292,30.3292,30.3094,30.3193,210295.0
2024-12-23 15:35:00,30.75,30.77,30.73,30.73,572916.0,30.3292,30.3489,30.3094,30.3094,572916.0
2024-12-23 15:40:00,30.74,30.75,30.71,30.71,438377.0,30.3193,30.3292,30.2897,30.2897,438377.0
2024-12-23 15:45:00,30.71,30.72,30.68,30.68,368442.0,30.2897,30.2996,30.2601,30.2601,368442.0
2024-12-23 15:50:00,30.69,30.72,30.68,30.69,1011360.0,30.27,30.2996,30.2601,30.27,1011360.0
2024-12-23 15:55:00,30.69,30.72,30.67,30.7,1998046.0,30.27,30.2996,30.2503,30.2799,1998046.0
2024-12-24 09:30:00,31.01,31.06,30.95,30.96,714135.0,30.5856,30.6349,30.5264,30.5363,714135.0
2024-12-24 09:35:00,30.96,30.99,30.92,30.98,443474.0,30.5363,30.5659,30.4968,30.556,443474.0
2024-12-24 09:40:00,30.98,31.05,30.96,31.04,263276.0,30.556,30.6251,30.5363,30.6152,263276.0
2024-12-24 09:45:00,31.04,31.04,30.95,30.99,251609.0,30.6152,30.6152,30.5264,30.5659,251609.0
2024-12-24 09:50:00,30.98,30.99,30.95,30.98,197986.0,30.556,30.5659,30.5264,30.556,197986.0
2024-12-24 09:55:00,30.98,31.01,30.95,30.96,258262.0,30.556,30.5856,30.5264,30.5363,258262.0
2024-12-24 10:00:00,30.96,30.99,30.95,30.98,418669.0,30.5363,30.5659,30.5264,30.556,418669.0
2024-12-24 10:05:00,30.98,31.01,30.96,30.98,175780.0,30.556,30.5856,30.5363,30.556,175780.0
2024-12-24 10:10:00,30.98,31.0,30.96,31.0,167134.0,30.556,30.5758,30.5363,30.5758,167134.0
2024-12-24 10:15:00,31.0,31.03,30.99,31.02,262744.0,30.5758,30.6053,30.5659,30.5955,262744.0
2024-12-24 10:20:00,31.02,31.04,31.01,31.02,311319.0,30.5955,30.6152,30.5856,30.5955,311319.0
2024-12-24 10:25:00,31.03,31.05,31.0,31.01,185339.0,30.6053,30.6251,30.5758,30.5856,185339.0
2024-12-24 10:30:00,31.01,31.02,30.99,31.0,97723.0,30.5856,30.5955,30.5659,30.5758,97723.0
2024-12-24 10:35:00,31.0,31.01,30.98,31.01,112101.0,30.5758,30.5856,30.556,30.5856,112101.0
2024-12-24 10:40:00,31.01,31.02,31.0,31.02,88346.0,30.5856,30.5955,30.5758,30.5955,88346.0
2024-12-24 10:45:00,31.02,31.03,30.98,31.0,171639.0,30.5955,30.6053,30.556,30.5758,171639.0
2024-12-24 10:50:00,31.0,31.03,30.98,31.02,247532.0,30.5758,30.6053,30.556,30.5955,247532.0
2024-12-24 10:55:00,31.02,31.02,30.98,31.0,117985.0,30.5955,30.5955,30.556,30.5758,117985.0
2024-12-24 11:00:00,31.0,31.02,30.99,31.01,72299.0,30.5758,30.5955,30.5659,30.5856,72299.0
2024-12-24 11:05:00,31.01,31.03,30.99,31.03,103636.0,30.5856,30.6053,30.5659,30.6053,103636.0
2024-12-24 11:10:00,31.03,31.03,31.01,31.03,153272.0,30.6053,30.6053,30.5856,30.6053,153272.0
2024-12-24 11:15:00,31.03,31.03,31.02,31.03,100704.0,30.6053,30.6053,30.5955,30.6053,100704.0
2024-12-24 11:20:00,31.03,31.04,31.02,31.04,148729.0,30.6053,30.6152,30.5955,30.6152,148729.0
2024-12-24 11:25:00,31.03,31.04,31.03,31.03,107131.0,30.6053,30.6152,30.6053,30.6053,107131.0
2024-12-24 11:30:00,31.04,31.05,31.03,31.04,162274.0,30.6152,30.6251,30.6053,30.6152,162274.0
2024-12-24 11:35:00,31.04,31.05,31.01,31.04,427887.0,30.6152,30.6251,30.5856,30.6152,427887.0
2024-12-24 11:40:00,31.04,31.05,31.03,31.05,151683.0,30.6152,30.6251,30.6053,30.6251,151683.0
2024-12-24 11:45:00,31.05,31.05,31.03,31.05,174338.0,30.6251,30.6251,30.6053,30.6251,174338.0
2024-12-24 11:50:00,31.04,31.06,31.04,31.05,335579.0,30.6152,30.6349,30.6152,30.6251,335579.0
2024-12-24 11:55:00,31.05,31.07,31.04,31.06,323180.0,30.6251,30.6448,30.6152,30.6349,323180.0
2024-12-24 12:00:00,31.05,31.09,31.05,31.09,178472.0,30.6251,30.6645,30.6251,30.6645,178472.0
2024-12-24 12:05:00,31.09,31.11,31.08,31.1,680765.0,30.6645,30.6842,30.6547,30.6744,680765.0
2024-12-24 12:10:00,31.1,31.1,31.09,31.1,119022.0,30.6744,30.6744,30.6645,30.6744,119022.0
2024-12-24 12:15:00,31.1,31.11,31.09,31.1,230547.0,30.6744,30.6842,30.6645,30.6744,230547.0
2024-12-24 12:20:00,31.11,31.11,31.09,31.1,190643.0,30.6842,30.6842,30.6645,30.6744,190643.0
2024-12-24 12:25:00,31.1,31.1,31.06,31.07,367566.0,30.6744,30.6744,30.6349,30.6448,367566.0
2024-12-24 12:30:00,31.07,31.08,31.05,31.08,191109.0,30.6448,30.6547,30.6251,30.6547,191109.0
2024-12-24 12:35:00,31.08,31.09,31.07,31.09,150992.0,30.6547,30.6645,30.6448,30.6645,150992.0
2024-12-24 12:40:00,31.09,31.09,31.05,31.05,221583.0,30.6645,30.6645,30.6251,30.6251,221583.0
2024-12-24 12:45:00,31.05,31.06,31.03,31.04,309876.0,30.6251,30.6349,30.6053,30.6152,309876.0
2024-12-24 12:50:00,31.04,31.05,31.02,31.02,710264.0,30.6152,30.6251,30.5955,30.5955,710264.0
2024-12-24 12:55:00,31.03,31.13,31.01,31.08,3427456.0,30.6053,30.704,30.5856,30.6547,3427456.0
2024-12-26 09:30:00,30.98,31.19,30.95,31.18,538841.0,30.556,30.7632,30.5264,30.7533,538841.0
2024-12-26 09:35:00,31.18,31.23,31.17,31.22,520502.0,30.7533,30.8026,30.7434,30.7927,520502.0
2024-12-26 09:40:00,31.22,31.35,31.21,31.29,650637.0,30.7927,30.921,30.7829,30.8618,650637.0
2024-12-26 09:45:00,31.28,31.32,31.25,31.31,547522.0,30.8519,30.8914,30.8223,30.8815,547522.0
2024-12-26 09:50:00,31.32,31.36,31.25,31.26,529369.0,30.8914,30.9308,30.8223,30.8322,529369.0
2024-12-26 09:55:00,31.25,31.29,31.24,31.28,378405.0,30.8223,30.8618,30.8125,30.8519,378405.0
2024-12-26 10:00:00,31.27,31.27,31.19,31.24,205364.0,30.8421,30.8421,30.7632,30.8125,205364.0
2024-12-26 10:05:00,31.24,31.26,31.18,31.19,254152.0,30.8125,30.8322,30.7533,30.7632,254152.0
2024-12-26 10:10:00,31.19,31.22,31.18,31.21,198098.0,30.7632,30.7927,30.7533,30.7829,198098.0
2024-12-26 10:15:00,31.21,31.21,31.16,31.21,288381.0,30.7829,30.7829,30.7336,30.7829,288381.0
2024-12-26 10:20:00,31.2,31.22,31.18,31.19,82137.0,30.773,30.7927,30.7533,30.7632,82137.0
2024-12-26 10:25:00,31.18,31.2,31.17,31.18,566684.0,30.7533,30.773,30.7434,30.7533,566684.0
2024-12-26 10:30:00,31.19,31.2,31.17,31.2,47981.0,30.7632,30.773,30.7434,30.773,47981.0
2024-12-26 10:35:00,31.19,31.23,31.19,31.23,80318.0,30.7632,30.8026,30.7632,30.8026,80318.0
2024-12-26 10:40:00,31.22,31.24,31.21,31.24,136320.0,30.7927,30.8125,30.7829,30.8125,136320.0
2024-12-26 10:45:00,31.23,31.25,31.22,31.24,83126.0,30.8026,30.8223,30.7927,30.8125,83126.0
2024-12-26 10:50:00,31.25,31.26,31.24,31.25,81844.0,30.8223,30.8322,30.8125,30.8223,81844.0
2024-12-26 10:55:00,31.25,31.26,31.23,31.25,83094.0,30.8223,30.8322,30.8026,30.8223,83094.0
2024-12-26 11:00:00,31.24,31.25,31.21,31.22,51014.0,30.8125,30.8223,30.7829,30.7927,51014.0
2024-12-26 11:05:00,31.22,31.22,31.19,31.2,53051.0,30.7927,30.7927,30.7632,30.773,53051.0
2024-12-26 11:10:00,31.2,31.22,31.19,31.21,73446.0,30.773,30.7927,30.7632,30.7829,73446.0
2024-12-26 11:15:00,31.21,31.22,31.17,31.18,136310.0,30.7829,30.7927,30.7434,30.7533,136310.0
2024-12-26 11:20:00,31.18,31.18,31.16,31.17,124587.0,30.7533,30.7533,30.7336,30.7434,124587.0
2024-12-26 11:25:00,31.17,31.2,31.16,31.2,104077.0,30.7434,30.773,30.7336,30.773,104077.0
2024-12-26 11:30:00,31.2,31.22,31.18,31.21,111563.0,30.773,30.7927,30.7533,30.7829,111563.0
2024-12-26 11:35:00,31.22,31.23,31.21,31.23,38447.0,30.7927,30.8026,30.7829,30.8026,38447.0
2024-12-26 11:40:00,31.23,31.23,31.21,31.23,112620.0,30.8026,30.8026,30.7829,30.8026,112620.0
2024-12-26 11:45:00,31.23,31.23,31.2,31.23,236822.0,30.8026,30.8026,30.773,30.8026,236822.0
2024-12-26 11:50:00,31.23,31.23,31.2,31.22,462687.0,30.8026,30.8026,30.773,30.7927,462687.0
2024-12-26 11:55:00,31.21,31.23,31.21,31.23,148582.0,30.7829,30.8026,30.7829,30.8026,148582.0
2024-12-26 12:00:00,31.22,31.23,31.2,31.21,256406.0,30.7927,30.8026,30.773,30.7829,256406.0
2024-12-26 12:05:00,31.21,31.22,31.2,31.2,124082.0,30.7829,30.7927,30.773,30.773,124082.0
2024-12-26 12:10:00,31.2,31.22,31.2,31.22,72144.0,30.773,30.7927,30.773,30.7927,72144.0
2024-12-26 12:15:00,31.22,31.24,31.21,31.23,106356.0,30.7927,30.8125,30.7829,30.8026,106356.0
2024-12-26 12:20:00,31.23,31.23,31.21,31.22,126415.0,30.8026,30.8026,30.7829,30.7927,126415.0
2024-12-26 12:25:00,31.23,31.25,31.23,31.25,67290.0,30.8026,30.8223,30.8026,30.8223,67290.0
2024-12-26 12:30:00,31.24,31.27,31.24,31.26,182103.0,30.8125,30.8421,30.8125,30.8322,182103.0
2024-12-26 12:35:00,31.27,31.27,31.24,31.25,200545.0,30.8421,30.8421,30.8125,30.8223,200545.0
2024-12-26 12:40:00,31.24,31.26,31.24,31.25,164688.0,30.8125,30.8322,30.8125,30.8223,164688.0
2024-12-26 12:45:00,31.25,31.25,31.21,31.21,296115.0,30.8223,30.8223,30.7829,30.7829,296115.0
2024-12-26 12:50:00,31.22,31.22,31.2,31.22,181572.0,30.7927,30.7927,30.773,30.7927,181572.0
2024-12-26 12:55:00,31.21,31.22,31.2,31.21,50602.0,30.7829,30.7927,30.773,30.7829,50602.0
2024-12-26 13:00:00,31.21,31.24,31.2,31.23,150577.0,30.7829,30.8125,30.773,30.8026,150577.0
2024-12-26 13:05:00,31.23,31.24,31.21,31.24,87579.0,30.8026,30.8125,30.7829,30.8125,87579.0
2024-12-26 13:10:00,31.24,31.24,31.2,31.21,84087.0,30.8125,30.8125,30.773,30.7829,84087.0
2024-12-26 13:15:00,31.21,31.22,31.2,31.21,145784.0,30.7829,30.7927,30.773,30.7829,145784.0
2024-12-26 13:20:00,31.21,31.23,31.2,31.22,108757.0,30.7829,30.8026,30.773,30.7927,108757.0
2024-12-26 13:25:00,31.21,31.23,31.2,31.21,91685.0,30.7829,30.8026,30.773,30.7829,91685.0
2024-12-26 13:30:00,31.21,31.21,31.18,31.19,155241.0,30.7829,30.7829,30.7533,30.7632,155241.0
2024-12-26 13:35:00,31.19,31.19,31.18,31.19,37697.0,30.7632,30.7632,30.7533,30.7632,37697.0
2024-12-26 13:40:00,31.19,31.19,31.17,31.19,97663.0,30.7632,30.7632,30.7434,30.7632,97663.0
2024-12-26 13:45:00,31.19,31.19,31.18,31.18,51299.0,30.7632,30.7632,30.7533,30.7533,51299.0
2024-12-26 13:50:00,31.19,31.19,31.16,31.19,98196.0,30.7632,30.7632,30.7336,30.7632,98196.0
2024-12-26 13:55:00,31.19,31.2,31.18,31.2,152826.0,30.7632,30.773,30.7533,30.773,152826.0
2024-12-26 14:00:00,31.2,31.2,31.18,31.19,68152.0,30.773,30.773,30.7533,30.7632,68152.0
2024-12-26 14:05:00,31.2,31.2,31.17,31.19,108350.0,30.773,30.773,30.7434,30.7632,108350.0
2024-12-26 14:10:00,31.2,31.2,31.18,31.18,380305.0,30.773,30.773,30.7533,30.7533,380305.0
2024-12-26 14:15:00,31.19,31.19,31.18,31.19,36321.0,30.7632,30.7632,30.7533,30.7632,36321.0
2024-12-26 14:20:00,31.19,31.2,31.18,31.2,60843.0,30.7632,30.773,30.7533,30.773,60843.0
2024-12-26 14:25:00,31.19,31.2,31.18,31.19,238246.0,30.7632,30.773,30.7533,30.7632,238246.0
2024-12-26 14:30:00,31.19,31.2,31.18,31.19,83445.0,30.7632,30.773,30.7533,30.7632,83445.0
2024-12-26 14:35:00,31.2,31.2,31.18,31.2,38118.0,30.773,30.773,30.7533,30.773,38118.0
2024-12-26 14:40:00,31.2,31.21,31.19,31.21,52883.0,30.773,30.7829,30.7632,30.7829,52883.0
2024-12-26 14:45:00,31.21,31.21,31.2,31.21,35565.0,30.7829,30.7829,30.773,30.7829,35565.0
2024-12-26 14:50:00,31.21,31.21,31.19,31.21,132368.0,30.7829,30.7829,30.7632,30.7829,132368.0
2024-12-26 14:55:00,31.21,31.21,31.19,31.2,155227.0,30.7829,30.7829,30.7632,30.773,155227.0
2024-12-26 15:00:00,31.2,31.2,31.19,31.2,56754.0,30.773,30.773,30.7632,30.773,56754.0
2024-12-26 15:05:00,31.2,31.21,31.2,31.21,55231.0,30.773,30.7829,30.773,30.7829,55231.0
2024-12-26 15:10:00,31.21,31.21,31.19,31.2,124926.0,30.7829,30.7829,30.7632,30.773,124926.0
2024-12-26 15:15:00,31.2,31.22,31.19,31.21,69204.0,30.773,30.7927,30.7632,30.7829,69204.0
2024-12-26 15:20:00,31.21,31.22,31.18,31.19,264374.0,30.7829,30.7927,30.7533,30.7632,264374.0
2024-12-26 15:25:00,31.19,31.19,31.17,31.18,86213.0,30.7632,30.7632,30.7434,30.7533,86213.0
2024-12-26 15:30:00,31.18,31.18,31.14,31.16,236984.0,30.7533,30.7533,30.7138,30.7336,236984.0
2024-12-26 15:35:00,31.16,31.18,31.15,31.15,290141.0,30.7336,30.7533,30.7237,30.7237,290141.0
2024-12-26 15:40:00,31.16,31.16,31.15,31.16,120341.0,30.7336,30.7336,30.7237,30.7336,120341.0
2024-12-26 15:45:00,31.16,31.16,31.14,31.15,277852.0,30.7336,30.7336,30.7138,30.7237,277852.0
2024-12-26 15:50:00,31.15,31.17,31.14,31.16,401666.0,30.7237,30.7434,30.7138,30.7336,401666.0
2024-12-26 15:55:00,31.17,31.19,31.13,31.16,2371643.0,30.7434,30.7632,30.704,30.7336,2371643.0
2024-12-27 09:30:00,30.85,30.85,30.76,30.83,841177.0,30.4278,30.4278,30.339,30.4081,841177.0
2024-12-27 09:35:00,30.83,30.83,30.78,30.81,448252.0,30.4081,30.4081,30.3588,30.3884,448252.0
2024-12-27 09:40:00,30.81,30.83,30.8,30.82,229697.0,30.3884,30.4081,30.3785,30.3982,229697.0
2024-12-27 09:45:00,30.81,30.87,30.81,30.86,188140.0,30.3884,30.4475,30.3884,30.4377,188140.0
2024-12-27 09:50:00,30.86,30.89,30.85,30.87,202945.0,30.4377,30.4673,30.4278,30.4475,202945.0
2024-12-27 09:55:00,30.87,30.88,30.83,30.84,211906.0,30.4475,30.4574,30.4081,30.4179,211906.0
2024-12-27 10:00:00,30.83,30.85,30.77,30.78,285098.0,30.4081,30.4278,30.3489,30.3588,285098.0
2024-12-27 10:05:00,30.78,30.78,30.75,30.77,222002.0,30.3588,30.3588,30.3292,30.3489,222002.0
2024-12-27 10:10:00,30.77,30.77,30.73,30.76,313204.0,30.3489,30.3489,30.3094,30.339,313204.0
2024-12-27 10:15:00,30.75,30.77,30.74,30.75,303715.0,30.3292,30.3489,30.3193,30.3292,303715.0
2024-12-27 10:20:00,30.75,30.82,30.74,30.8,199530.0,30.3292,30.3982,30.3193,30.3785,199530.0
2024-12-27 10:25:00,30.8,30.81,30.79,30.8,118876.0,30.3785,30.3884,30.3686,30.3785,118876.0
2024-12-27 10:30:00,30.8,30.83,30.79,30.82,134664.0,30.3785,30.4081,30.3686,30.3982,134664.0
2024-12-27 10:35:00,30.83,30.84,30.82,30.84,112673.0,30.4081,30.4179,30.3982,30.4179,112673.0
2024-12-27 10:40:00,30.84,30.87,30.83,30.87,209920.0,30.4179,30.4475,30.4081,30.4475,209920.0
2024-12-27 10:45:00,30.87,30.9,30.86,30.89,181703.0,30.4475,30.4771,30.4377,30.4673,181703.0
2024-12-27 10:50:00,30.9,30.91,30.88,30.89,193684.0,30.4771,30.487,30.4574,30.4673,193684.0
2024-12-27 10:55:00,30.89,30.91,30.88,30.9,148458.0,30.4673,30.487,30.4574,30.4771,148458.0
2024-12-27 11:00:00,30.9,30.91,30.87,30.88,203951.0,30.4771,30.487,30.4475,30.4574,203951.0
2024-12-27 11:05:00,30.88,30.91,30.88,30.89,156692.0,30.4574,30.487,30.4574,30.4673,156692.0
2024-12-27 11:10:00,30.89,30.9,30.88,30.89,113495.0,30.4673,30.4771,30.4574,30.4673,113495.0
2024-12-27 11:15:00,30.88,30.88,30.86,30.87,252151.0,30.4574,30.4574,30.4377,30.4475,252151.0
2024-12-27 11:20:00,30.87,30.89,30.87,30.88,234239.0,30.4475,30.4673,30.4475,30.4574,234239.0
2024-12-27 11:25:00,30.89,30.9,30.87,30.89,253517.0,30.4673,30.4771,30.4475,30.4673,253517.0
2024-12-27 11:30:00,30.89,30.91,30.88,30.9,205724.0,30.4673,30.487,30.4574,30.4771,205724.0
2024-12-27 11:35:00,30.9,30.92,30.9,30.91,133491.0,30.4771,30.4968,30.4771,30.487,133491.0
2024-12-27 11:40:00,30.91,30.92,30.89,30.9,246512.0,30.487,30.4968,30.4673,30.4771,246512.0
2024-12-27 11:45:00,30.9,30.91,30.88,30.9,229013.0,30.4771,30.487,30.4574,30.4771,229013.0
2024-12-27 11:50:00,30.9,30.9,30.87,30.89,131319.0,30.4771,30.4771,30.4475,30.4673,131319.0
2024-12-27 11:55:00,30.89,30.89,30.86,30.88,191838.0,30.4673,30.4673,30.4377,30.4574,191838.0
2024-12-27 12:00:00,30.87,30.88,30.86,30.87,209556.0,30.4475,30.4574,30.4377,30.4475,209556.0
2024-12-27 12:05:00,30.87,30.87,30.84,30.86,317219.0,30.4475,30.4475,30.4179,30.4377,317219.0
2024-12-27 12:10:00,30.86,30.88,30.85,30.85,210697.0,30.4377,30.4574,30.4278,30.4278,210697.0
2024-12-27 12:15:00,30.86,30.86,30.84,30.84,104596.0,30.4377,30.4377,30.4179,30.4179,104596.0
2024-12-27 12:20:00,30.85,30.87,30.84,30.85,340750.0,30.4278,30.4475,30.4179,30.4278,340750.0
2024-12-27 12:25:00,30.86,30.88,30.85,30.86,86647.0,30.4377,30.4574,30.4278,30.4377,86647.0
2024-12-27 12:30:00,30.86,30.88,30.85,30.87,164706.0,30.4377,30.4574,30.4278,30.4475,164706.0
2024-12-27 12:35:00,30.86,30.87,30.83,30.85,107544.0,30.4377,30.4475,30.4081,30.4278,107544.0
2024-12-27 12:40:00,30.85,30.87,30.84,30.85,119912.0,30.4278,30.4475,30.4179,30.4278,119912.0
2024-12-27 12:45:00,30.84,30.86,30.83,30.85,125260.0,30.4179,30.4377,30.4081,30.4278,125260.0
2024-12-27 12:50:00,30.85,30.89,30.85,30.88,111527.0,30.4278,30.4673,30.4278,30.4574,111527.0
2024-12-27 12:55:00,30.88,30.89,30.87,30.89,52625.0,30.4574,30.4673,30.4475,30.4673,52625.0
2024-12-27 13:00:00,30.89,30.9,30.88,30.9,198947.0,30.4673,30.4771,30.4574,30.4771,198947.0
2024-12-27 13:05:00,30.9,30.91,30.87,30.88,127284.0,30.4771,30.487,30.4475,30.4574,127284.0
2024-12-27 13:10:00,30.89,30.91,30.88,30.91,184886.0,30.4673,30.487,30.4574,30.487,184886.0
2024-12-27 13:15:00,30.91,30.91,30.89,30.9,55785.0,30.487,30.487,30.4673,30.4771,55785.0
2024-12-27 13:20:00,30.89,30.91,30.89,30.9,122789.0,30.4673,30.487,30.4673,30.4771,122789.0
2024-12-27 13:25:00,30.9,30.91,30.88,30.89,108908.0,30.4771,30.487,30.4574,30.4673,108908.0
2024-12-27 13:30:00,30.89,30.9,30.88,30.9,64477.0,30.4673,30.4771,30.4574,30.4771,64477.0
2024-12-27 13:35:00,30.89,30.91,30.88,30.89,122295.0,30.4673,30.487,30.4574,30.4673,122295.0
2024-12-27 13:40:00,30.89,30.91,30.88,30.9,144808.0,30.4673,30.487,30.4574,30.4771,144808.0
2024-12-27 13:45:00,30.91,30.92,30.89,30.9,116530.0,30.487,30.4968,30.4673,30.4771,116530.0
2024-12-27 13:50:00,30.9,30.92,30.89,30.91,181081.0,30.4771,30.4968,30.4673,30.487,181081.0
2024-12-27 13:55:00,30.91,30.92,30.88,30.91,367436.0,30.487,30.4968,30.4574,30.487,367436.0
2024-12-27 14:00:00,30.9,30.91,30.88,30.89,95106.0,30.4771,30.487,30.4574,30.4673,95106.0
2024-12-27 14:05:00,30.9,30.9,30.89,30.9,28862.0,30.4771,30.4771,30.4673,30.4771,28862.0
2024-12-27 14:10:00,30.9,30.9,30.89,30.89,50489.0,30.4771,30.4771,30.4673,30.4673,50489.0
2024-12-27 14:15:00,30.9,30.92,30.89,30.92,109738.0,30.4771,30.4968,30.4673,30.4968,109738.0
2024-12-27 14:20:00,30.92,30.92,30.87,30.88,151384.0,30.4968,30.4968,30.4475,30.4574,151384.0
2024-12-27 14:25:00,30.88,30.88,30.87,30.88,43422.0,30.4574,30.4574,30.4475,30.4574,43422.0
2024-12-27 14:30:00,30.87,30.87,30.85,30.86,136742.0,30.4475,30.4475,30.4278,30.4377,136742.0
2024-12-27 14:35:00,30.86,30.87,30.85,30.86,224098.0,30.4377,30.4475,30.4278,30.4377,224098.0
2024-12-27 14:40:00,30.86,30.87,30.85,30.86,330582.0,30.4377,30.4475,30.4278,30.4377,330582.0
2024-12-27 14:45:00,30.87,30.87,30.85,30.86,64307.0,30.4475,30.4475,30.4278,30.4377,64307.0
2024-12-27 14:50:00,30.86,30.86,30.85,30.86,64136.0,30.4377,30.4377,30.4278,30.4377,64136.0
2024-12-27 14:55:00,30.86,30.88,30.85,30.88,61559.0,30.4377,30.4574,30.4278,30.4574,61559.0
2024-12-27 15:00:00,30.88,30.88,30.86,30.88,182042.0,30.4574,30.4574,30.4377,30.4574,182042.0
2024-12-27 15:05:00,30.88,30.89,30.85,30.89,239199.0,30.4574,30.4673,30.4278,30.4673,239199.0
2024-12-27 15:10:00,30.88,30.89,30.87,30.88,110900.0,30.4574,30.4673,30.4475,30.4574,110900.0
2024-12-27 15:15:00,30.88,30.89,30.87,30.87,106456.0,30.4574,30.4673,30.4475,30.4475,106456.0
2024-12-27 15:20:00,30.87,30.88,30.85,30.87,624477.0,30.4475,30.4574,30.4278,30.4475,624477.0
2024-12-27 15:25:00,30.87,30.87,30.85,30.86,58373.0,30.4475,30.4475,30.4278,30.4377,58373.0
2024-12-27 15:30:00,30.86,30.87,30.84,30.87,446460.0,30.4377,30.4475,30.4179,30.4475,446460.0
2024-12-27 15:35:00,30.87,30.87,30.85,30.86,366007.0,30.4475,30.4475,30.4278,30.4377,366007.0
2024-12-27 15:40:00,30.86,30.87,30.85,30.86,394450.0,30.4377,30.4475,30.4278,30.4377,394450.0
2024-12-27 15:45:00,30.86,30.86,30.85,30.86,121569.0,30.4377,30.4377,30.4278,30.4377,121569.0
2024-12-27 15:50:00,30.86,30.89,30.86,30.88,668490.0,30.4377,30.4673,30.4377,30.4574,668490.0
2024-12-27 15:55:00,30.88,30.88,30.85,30.87,2381579.0,30.4574,30.4574,30.4278,30.4475,2381579.0
2024-12-30 09:30:00,30.73,30.77,30.6,30.62,758660.0,30.3094,30.3489,30.1812,30.201,758660.0
2024-12-30 09:35:00,30.61,30.64,30.58,30.61,421802.0,30.1911,30.2207,30.1615,30.1911,421802.0
2024-12-30 09:40:00,30.62,30.62,30.55,30.56,233375.0,30.201,30.201,30.1319,30.1418,233375.0
2024-12-30 09:45:00,30.57,30.59,30.55,30.55,260875.0,30.1516,30.1714,30.1319,30.1319,260875.0
2024-12-30 09:50:00,30.56,30.57,30.52,30.54,423845.0,30.1418,30.1516,30.1023,30.122,423845.0
2024-12-30 09:55:00,30.54,30.55,30.51,30.52,270251.0,30.122,30.1319,30.0925,30.1023,270251.0
2024-12-30 10:00:00,30.52,30.56,30.51,30.52,270289.0,30.1023,30.1418,30.0925,30.1023,270289.0
2024-12-30 10:05:00,30.52,30.57,30.51,30.52,223513.0,30.1023,30.1516,30.0925,30.1023,223513.0
2024-12-30 10:10:00,30.52,30.54,30.5,30.53,186434.0,30.1023,30.122,30.0826,30.1122,186434.0
2024-12-30 10:15:00,30.53,30.53,30.5,30.53,212287.0,30.1122,30.1122,30.0826,30.1122,212287.0
2024-12-30 10:20:00,30.53,30.54,30.5,30.5,187931.0,30.1122,30.122,30.0826,30.0826,187931.0
2024-12-30 10:25:00,30.5,30.51,30.46,30.47,261493.0,30.0826,30.0925,30.0431,30.053,261493.0
2024-12-30 10:30:00,30.47,30.5,30.46,30.48,250223.0,30.053,30.0826,30.0431,30.0629,250223.0
2024-12-30 10:35:00,30.48,30.5,30.46,30.5,261306.0,30.0629,30.0826,30.0431,30.0826,261306.0
2024-12-30 10:40:00,30.49,30.51,30.46,30.46,208322.0,30.0727,30.0925,30.0431,30.0431,208322.0
2024-12-30 10:45:00,30.47,30.5,30.47,30.48,299899.0,30.053,30.0826,30.053,30.0629,299899.0
2024-12-30 10:50:00,30.47,30.51,30.47,30.5,127139.0,30.053,30.0925,30.053,30.0826,127139.0
2024-12-30 10:55:00,30.5,30.53,30.5,30.53,109396.0,30.0826,30.1122,30.0826,30.1122,109396.0
2024-12-30 11:00:00,30.53,30.54,30.52,30.54,148721.0,30.1122,30.122,30.1023,30.122,148721.0
2024-12-30 11:05:00,30.54,30.56,30.53,30.54,198965.0,30.122,30.1418,30.1122,30.122,198965.0
2024-12-30 11:10:00,30.54,30.55,30.52,30.53,219121.0,30.122,30.1319,30.1023,30.1122,219121.0
2024-12-30 11:15:00,30.52,30.54,30.51,30.52,174183.0,30.1023,30.122,30.0925,30.1023,174183.0
2024-12-30 11:20:00,30.52,30.53,30.49,30.5,188976.0,30.1023,30.1122,30.0727,30.0826,188976.0
2024-12-30 11:25:00,30.49,30.52,30.49,30.51,321301.0,30.0727,30.1023,30.0727,30.0925,321301.0
2024-12-30 11:30:00,30.51,30.54,30.51,30.51,236315.0,30.0925,30.122,30.0925,30.0925,236315.0
2024-12-30 11:35:00,30.51,30.52,30.49,30.51,236399.0,30.0925,30.1023,30.0727,30.0925,236399.0
2024-12-30 11:40:00,30.51,30.53,30.5,30.52,113051.0,30.0925,30.1122,30.0826,30.1023,113051.0
2024-12-30 11:45:00,30.52,30.52,30.47,30.48,234032.0,30.1023,30.1023,30.053,30.0629,234032.0
2024-12-30 11:50:00,30.48,30.49,30.47,30.47,105270.0,30.0629,30.0727,30.053,30.053,105270.0
2024-12-30 11:55:00,30.47,30.51,30.47,30.51,125211.0,30.053,30.0925,30.053,30.0925,125211.0
2024-12-30 12:00:00,30.5,30.53,30.5,30.52,96729.0,30.0826,30.1122,30.0826,30.1023,96729.0
2024-12-30 12:05:00,30.52,30.53,30.51,30.52,111986.0,30.1023,30.1122,30.0925,30.1023,111986.0
2024-12-30 12:10:00,30.52,30.54,30.51,30.53,157178.0,30.1023,30.122,30.0925,30.1122,157178.0
2024-12-30 12:15:00,30.53,30.54,30.52,30.52,84871.0,30.1122,30.122,30.1023,30.1023,84871.0
2024-12-30 12:20:00,30.52,30.54,30.52,30.54,99392.0,30.1023,30.122,30.1023,30.122,99392.0
2024-12-30 12:25:00,30.54,30.55,30.53,30.55,112729.0,30.122,30.1319,30.1122,30.1319,112729.0
2024-12-30 12:30:00,30.55,30.55,30.53,30.54,95380.0,30.1319,30.1319,30.1122,30.122,95380.0
2024-12-30 12:35:00,30.54,30.54,30.51,30.52,115041.0,30.122,30.122,30.0925,30.1023,115041.0
2024-12-30 12:40:00,30.52,30.55,30.51,30.55,97636.0,30.1023,30.1319,30.0925,30.1319,97636.0
2024-12-30 12:45:00,30.55,30.56,30.54,30.55,184939.0,30.1319,30.1418,30.122,30.1319,184939.0
2024-12-30 12:50:00,30.55,30.56,30.54,30.55,151782.0,30.1319,30.1418,30.122,30.1319,151782.0
2024-12-30 12:55:00,30.55,30.56,30.53,30.55,120636.0,30.1319,30.1418,30.1122,30.1319,120636.0
2024-12-30 13:00:00,30.55,30.56,30.53,30.53,115628.0,30.1319,30.1418,30.1122,30.1122,115628.0
2024-12-30 13:05:00,30.54,30.55,30.53,30.55,74365.0,30.122,30.1319,30.1122,30.1319,74365.0
2024-12-30 13:10:00,30.55,30.56,30.54,30.55,159772.0,30.1319,30.1418,30.122,30.1319,159772.0
2024-12-30 13:15:00,30.55,30.56,30.53,30.54,106388.0,30.1319,30.1418,30.1122,30.122,106388.0
2024-12-30 13:20:00,30.54,30.55,30.52,30.52,84005.0,30.122,30.1319,30.1023,30.1023,84005.0
2024-12-30 13:25:00,30.52,30.53,30.51,30.53,185606.0,30.1023,30.1122,30.0925,30.1122,185606.0
2024-12-30 13:30:00,30.52,30.53,30.51,30.52,166488.0,30.1023,30.1122,30.0925,30.1023,166488.0
2024-12-30 13:35:00,30.53,30.53,30.5,30.53,122273.0,30.1122,30.1122,30.0826,30.1122,122273.0
2024-12-30 13:40:00,30.53,30.55,30.52,30.53,152960.0,30.1122,30.1319,30.1023,30.1122,152960.0
2024-12-30 13:45:00,30.53,30.55,30.53,30.53,173484.0,30.1122,30.1319,30.1122,30.1122,173484.0
2024-12-30 13:50:00,30.54,30.56,30.52,30.55,110559.0,30.122,30.1418,30.1023,30.1319,110559.0
2024-12-30 13:55:00,30.55,30.59,30.55,30.59,330923.0,30.1319,30.1714,30.1319,30.1714,330923.0
2024-12-30 14:00:00,30.59,30.61,30.58,30.59,76030.0,30.1714,30.1911,30.1615,30.1714,76030.0
2024-12-30 14:05:00,30.6,30.61,30.57,30.59,103147.0,30.1812,30.1911,30.1516,30.1714,103147.0
2024-12-30 14:10:00,30.59,30.6,30.56,30.59,98910.0,30.1714,30.1812,30.1418,30.1714,98910.0
2024-12-30 14:15:00,30.59,30.6,30.58,30.58,82553.0,30.1714,30.1812,30.1615,30.1615,82553.0
2024-12-30 14:20:00,30.58,30.59,30.54,30.55,61293.0,30.1615,30.1714,30.122,30.1319,61293.0
2024-12-30 14:25:00,30.55,30.57,30.55,30.57,52715.0,30.1319,30.1516,30.1319,30.1516,52715.0
2024-12-30 14:30:00,30.56,30.58,30.56,30.56,95951.0,30.1418,30.1615,30.1418,30.1418,95951.0
2024-12-30 14:35:00,30.56,30.58,30.55,30.57,95950.0,30.1418,30.1615,30.1319,30.1516,95950.0
2024-12-30 14:40:00,30.57,30.58,30.56,30.57,93178.0,30.1516,30.1615,30.1418,30.1516,93178.0
2024-12-30 14:45:00,30.57,30.59,30.56,30.58,74806.0,30.1516,30.1714,30.1418,30.1615,74806.0
2024-12-30 14:50:00,30.58,30.59,30.56,30.57,106203.0,30.1615,30.1714,30.1418,30.1516,106203.0
2024-12-30 14:55:00,30.57,30.57,30.56,30.56,46358.0,30.1516,30.1516,30.1418,30.1418,46358.0
2024-12-30 15:00:00,30.56,30.57,30.55,30.55,177339.0,30.1418,30.1516,30.1319,30.1319,177339.0
2024-12-30 15:05:00,30.55,30.57,30.54,30.57,203689.0,30.1319,30.1516,30.122,30.1516,203689.0
2024-12-30 15:10:00,30.57,30.57,30.55,30.57,83839.0,30.1516,30.1516,30.1319,30.1516,83839.0
2024-12-30 15:15:00,30.57,30.58,30.56,30.58,122259.0,30.1516,30.1615,30.1418,30.1615,122259.0
2024-12-30 15:20:00,30.58,30.58,30.56,30.57,101962.0,30.1615,30.1615,30.1418,30.1516,101962.0
2024-12-30 15:25:00,30.57,30.58,30.55,30.56,167795.0,30.1516,30.1615,30.1319,30.1418,167795.0
2024-12-30 15:30:00,30.56,30.57,30.54,30.54,89270.0,30.1418,30.1516,30.122,30.122,89270.0
2024-12-30 15:35:00,30.54,30.55,30.53,30.54,123198.0,30.122,30.1319,30.1122,30.122,123198.0
2024-12-30 15:40:00,30.54,30.55,30.53,30.54,863722.0,30.122,30.1319,30.1122,30.122,863722.0
2024-12-30 15:45:00,30.54,30.55,30.53,30.53,482395.0,30.122,30.1319,30.1122,30.1122,482395.0
2024-12-30 15:50:00,30.53,30.55,30.5,30.52,1603335.0,30.1122,30.1319,30.0826,30.1023,1603335.0
2024-12-30 15:55:00,30.52,30.52,30.49,30.5,1764144.0,30.1023,30.1023,30.0727,30.0826,1764144.0
2024-12-31 09:30:00,30.51,30.52,30.43,30.49,890641.0,30.0925,30.1023,30.0136,30.0727,890641.0
2024-12-31 09:35:00,30.5,30.51,30.38,30.43,668612.0,30.0826,30.0925,29.9642,30.0136,668612.0
2024-12-31 09:40:00,30.42,30.48,30.41,30.48,295459.0,30.0037,30.0629,29.9938,30.0629,295459.0
2024-12-31 09:45:00,30.48,30.55,30.48,30.53,356176.0,30.0629,30.1319,30.0629,30.1122,356176.0
2024-12-31 09:50:00,30.53,30.54,30.48,30.5,385471.0,30.1122,30.122,30.0629,30.0826,385471.0
2024-12-31 09:55:00,30.49,30.55,30.49,30.52,295287.0,30.0727,30.1319,30.0727,30.1023,295287.0
2024-12-31 10:00:00,30.52,30.52,30.49,30.5,233304.0,30.1023,30.1023,30.0727,30.0826,233304.0
2024-12-31 10:05:00,30.5,30.5,30.45,30.46,253958.0,30.0826,30.0826,30.0333,30.0431,253958.0
2024-12-31 10:10:00,30.46,30.53,30.45,30.53,241790.0,30.0431,30.1122,30.0333,30.1122,241790.0
2024-12-31 10:15:00,30.53,30.59,30.52,30.57,175602.0,30.1122,30.1714,30.1023,30.1516,175602.0
2024-12-31 10:20:00,30.57,30.57,30.54,30.56,126889.0,30.1516,30.1516,30.122,30.1418,126889.0
2024-12-31 10:25:00,30.56,30.56,30.53,30.53,210433.0,30.1418,30.1418,30.1122,30.1122,210433.0
2024-12-31 10:30:00,30.53,30.53,30.49,30.5,191498.0,30.1122,30.1122,30.0727,30.0826,191498.0
2024-12-31 10:35:00,30.5,30.57,30.49,30.57,207414.0,30.0826,30.1516,30.0727,30.1516,207414.0
2024-12-31 10:40:00,30.57,30.57,30.53,30.54,195449.0,30.1516,30.1516,30.1122,30.122,195449.0
2024-12-31 10:45:00,30.54,30.56,30.53,30.54,260604.0,30.122,30.1418,30.1122,30.122,260604.0
2024-12-31 10:50:00,30.55,30.56,30.54,30.56,233416.0,30.1319,30.1418,30.122,30.1418,233416.0
2024-12-31 10:55:00,30.55,30.55,30.49,30.49,129246.0,30.1319,30.1319,30.0727,30.0727,129246.0
2024-12-31 11:00:00,30.5,30.52,30.49,30.51,176081.0,30.0826,30.1023,30.0727,30.0925,176081.0
2024-12-31 11:05:00,30.5,30.51,30.47,30.5,153993.0,30.0826,30.0925,30.053,30.0826,153993.0
2024-12-31 11:10:00,30.49,30.5,30.47,30.5,127696.0,30.0727,30.0826,30.053,30.0826,127696.0
2024-12-31 11:15:00,30.49,30.5,30.47,30.48,108524.0,30.0727,30.0826,30.053,30.0629,108524.0
2024-12-31 11:20:00,30.48,30.48,30.43,30.44,238685.0,30.0629,30.0629,30.0136,30.0234,238685.0
2024-12-31 11:25:00,30.44,30.47,30.43,30.44,380431.0,30.0234,30.053,30.0136,30.0234,380431.0
2024-12-31 11:30:00,30.44,30.45,30.42,30.44,203409.0,30.0234,30.0333,30.0037,30.0234,203409.0
2024-12-31 11:35:00,30.44,30.46,30.43,30.46,389384.0,30.0234,30.0431,30.0136,30.0431,389384.0
2024-12-31 11:40:00,30.46,30.5,30.46,30.49,196388.0,30.0431,30.0826,30.0431,30.0727,196388.0
2024-12-31 11:45:00,30.5,30.51,30.47,30.49,129669.0,30.0826,30.0925,30.053,30.0727,129669.0
2024-12-31 11:50:00,30.49,30.5,30.45,30.46,391525.0,30.0727,30.0826,30.0333,30.0431,391525.0
2024-12-31 11:55:00,30.46,30.47,30.44,30.46,479032.0,30.0431,30.053,30.0234,30.0431,479032.0
2024-12-31 12:00:00,30.46,30.47,30.42,30.44,650602.0,30.0431,30.053,30.0037,30.0234,650602.0
2024-12-31 12:05:00,30.44,30.46,30.43,30.46,278456.0,30.0234,30.0431,30.0136,30.0431,278456.0
2024-12-31 12:10:00,30.46,30.46,30.42,30.43,157192.0,30.0431,30.0431,30.0037,30.0136,157192.0
2024-12-31 12:15:00,30.42,30.44,30.39,30.4,177665.0,30.0037,30.0234,29.9741,29.984,177665.0
2024-12-31 12:20:00,30.41,30.41,30.37,30.41,370479.0,29.9938,29.9938,29.9544,29.9938,370479.0
2024-12-31 12:25:00,30.41,30.43,30.39,30.4,142685.0,29.9938,30.0136,29.9741,29.984,142685.0
2024-12-31 12:30:00,30.4,30.4,30.38,30.39,138126.0,29.984,29.984,29.9642,29.9741,138126.0
2024-12-31 12:35:00,30.38,30.39,30.37,30.38,135763.0,29.9642,29.9741,29.9544,29.9642,135763.0
2024-12-31 12:40:00,30.38,30.39,30.38,30.39,74143.0,29.9642,29.9741,29.9642,29.9741,74143.0
2024-12-31 12:45:00,30.38,30.4,30.38,30.39,58124.0,29.9642,29.984,29.9642,29.9741,58124.0
2024-12-31 12:50:00,30.39,30.42,30.38,30.42,160087.0,29.9741,30.0037,29.9642,30.0037,160087.0
2024-12-31 12:55:00,30.42,30.42,30.4,30.4,80209.0,30.0037,30.0037,29.984,29.984,80209.0
2024-12-31 13:00:00,30.4,30.41,30.39,30.4,67569.0,29.984,29.9938,29.9741,29.984,67569.0
2024-12-31 13:05:00,30.41,30.43,30.4,30.4,127784.0,29.9938,30.0136,29.984,29.984,127784.0
2024-12-31 13:10:00,30.41,30.41,30.39,30.41,395529.0,29.9938,29.9938,29.9741,29.9938,395529.0
2024-12-31 13:15:00,30.4,30.44,30.4,30.41,349653.0,29.984,30.0234,29.984,29.9938,349653.0
2024-12-31 13:20:00,30.42,30.42,30.37,30.38,134296.0,30.0037,30.0037,29.9544,29.9642,134296.0
2024-12-31 13:25:00,30.38,30.39,30.36,30.38,153731.0,29.9642,29.9741,29.9445,29.9642,153731.0
2024-12-31 13:30:00,30.37,30.39,30.37,30.38,194862.0,29.9544,29.9741,29.9544,29.9642,194862.0
2024-12-31 13:35:00,30.38,30.39,30.37,30.39,86199.0,29.9642,29.9741,29.9544,29.9741,86199.0
2024-12-31 13:40:00,30.39,30.4,30.38,30.39,106380.0,29.9741,29.984,29.9642,29.9741,106380.0
2024-12-31 13:45:00,30.4,30.4,30.38,30.4,226800.0,29.984,29.984,29.9642,29.984,226800.0
2024-12-31 13:50:00,30.4,30.41,30.39,30.41,93810.0,29.984,29.9938,29.9741,29.9938,93810.0
2024-12-31 13:55:00,30.4,30.41,30.4,30.41,48608.0,29.984,29.9938,29.984,29.9938,48608.0
2024-12-31 14:00:00,30.4,30.43,30.4,30.42,374905.0,29.984,30.0136,29.984,30.0037,374905.0
2024-12-31 14:05:00,30.41,30.43,30.4,30.42,299738.0,29.9938,30.0136,29.984,30.0037,299738.0
2024-12-31 14:10:00,30.42,30.43,30.41,30.42,234924.0,30.0037,30.0136,29.9938,30.0037,234924.0
2024-12-31 14:15:00,30.42,30.42,30.38,30.39,127081.0,30.0037,30.0037,29.9642,29.9741,127081.0
2024-12-31 14:20:00,30.38,30.4,30.37,30.39,228602.0,29.9642,29.984,29.9544,29.9741,228602.0
2024-12-31 14:25:00,30.4,30.41,30.38,30.38,244695.0,29.984,29.9938,29.9642,29.9642,244695.0
2024-12-31 14:30:00,30.38,30.39,30.37,30.38,78599.0,29.9642,29.9741,29.9544,29.9642,78599.0
2024-12-31 14:35:00,30.38,30.4,30.37,30.39,513771.0,29.9642,29.984,29.9544,29.9741,513771.0
2024-12-31 14:40:00,30.39,30.39,30.37,30.39,107669.0,29.9741,29.9741,29.9544,29.9741,107669.0
2024-12-31 14:45:00,30.39,30.41,30.37,30.38,207500.0,29.9741,29.9938,29.9544,29.9642,207500.0
2024-12-31 14:50:00,30.38,30.41,30.38,30.39,127271.0,29.9642,29.9938,29.9642,29.9741,127271.0
2024-12-31 14:55:00,30.39,30.43,30.39,30.42,252985.0,29.9741,30.0136,29.9741,30.0037,252985.0
2024-12-31 15:00:00,30.42,30.43,30.41,30.41,57862.0,30.0037,30.0136,29.9938,29.9938,57862.0
2024-12-31 15:05:00,30.41,30.45,30.41,30.42,450121.0,29.9938,30.0333,29.9938,30.0037,450121.0
2024-12-31 15:10:00,30.42,30.43,30.41,30.42,106357.0,30.0037,30.0136,29.9938,30.0037,106357.0
2024-12-31 15:15:00,30.42,30.44,30.41,30.44,179598.0,30.0037,30.0234,29.9938,30.0234,179598.0
2024-12-31 15:20:00,30.44,30.46,30.43,30.45,264513.0,30.0234,30.0431,30.0136,30.0333,264513.0
2024-12-31 15:25:00,30.45,30.48,30.44,30.46,253492.0,30.0333,30.0629,30.0234,30.0431,253492.0
2024-12-31 15:30:00,30.46,30.46,30.43,30.45,237669.0,30.0431,30.0431,30.0136,30.0333,237669.0
2024-12-31 15:35:00,30.45,30.48,30.44,30.44,291792.0,30.0333,30.0629,30.0234,30.0234,291792.0
2024-12-31 15:40:00,30.45,30.47,30.44,30.46,203773.0,30.0333,30.053,30.0234,30.0431,203773.0
2024-12-31 15:45:00,30.46,30.49,30.45,30.49,431030.0,30.0431,30.0727,30.0333,30.0727,431030.0
2024-12-31 15:50:00,30.49,30.49,30.47,30.48,631594.0,30.0727,30.0727,30.053,30.0629,631594.0
2024-12-31 15:55:00,30.48,30.48,30.44,30.44,1152376.0,30.0629,30.0629,30.0234,30.0234,1152376.0
2025-01-02 09:30:00,30.05,30.1,30.01,30.08,1110448.0,29.6388,29.6881,29.5993,29.6683,1110448.0
2025-01-02 09:35:00,30.08,30.09,30.04,30.05,643530.0,29.6683,29.6782,29.6289,29.6388,643530.0
2025-01-02 09:40:00,30.05,30.11,30.05,30.09,398262.0,29.6388,29.6979,29.6388,29.6782,398262.0
2025-01-02 09:45:00,30.09,30.13,30.05,30.07,564541.0,29.6782,29.7177,29.6388,29.6585,564541.0
2025-01-02 09:50:00,30.06,30.07,30.02,30.06,525619.0,29.6486,29.6585,29.6092,29.6486,525619.0
2025-01-02 09:55:00,30.06,30.06,30.03,30.05,325157.0,29.6486,29.6486,29.619,29.6388,325157.0
2025-01-02 10:00:00,30.05,30.06,29.98,30.01,682711.0,29.6388,29.6486,29.5697,29.5993,682711.0
2025-01-02 10:05:00,30.01,30.03,29.98,29.98,607921.0,29.5993,29.619,29.5697,29.5697,607921.0
2025-01-02 10:10:00,29.98,30.01,29.98,29.99,417583.0,29.5697,29.5993,29.5697,29.5796,417583.0
2025-01-02 10:15:00,30.0,30.04,29.99,30.01,292848.0,29.5894,29.6289,29.5796,29.5993,292848.0
2025-01-02 10:20:00,30.01,30.03,29.98,30.02,525601.0,29.5993,29.619,29.5697,29.6092,525601.0
2025-01-02 10:25:00,30.02,30.06,30.01,30.04,308023.0,29.6092,29.6486,29.5993,29.6289,308023.0
2025-01-02 10:30:00,30.04,30.07,30.01,30.05,294803.0,29.6289,29.6585,29.5993,29.6388,294803.0
2025-01-02 10:35:00,30.05,30.11,30.05,30.1,235306.0,29.6388,29.6979,29.6388,29.6881,235306.0
2025-01-02 10:40:00,30.11,30.12,30.06,30.08,296560.0,29.6979,29.7078,29.6486,29.6683,296560.0
2025-01-02 10:45:00,30.07,30.1,30.05,30.1,254617.0,29.6585,29.6881,29.6388,29.6881,254617.0
2025-01-02 10:50:00,30.09,30.13,30.09,30.1,257376.0,29.6782,29.7177,29.6782,29.6881,257376.0
2025-01-02 10:55:00,30.1,30.1,30.06,30.08,315993.0,29.6881,29.6881,29.6486,29.6683,315993.0
2025-01-02 11:00:00,30.08,30.08,30.02,30.04,369810.0,29.6683,29.6683,29.6092,29.6289,369810.0
2025-01-02 11:05:00,30.04,30.06,30.03,30.04,317938.0,29.6289,29.6486,29.619,29.6289,317938.0
2025-01-02 11:10:00,30.05,30.05,30.01,30.02,277485.0,29.6388,29.6388,29.5993,29.6092,277485.0
2025-01-02 11:15:00,30.02,30.04,30.01,30.03,267888.0,29.6092,29.6289,29.5993,29.619,267888.0
2025-01-02 11:20:00,30.03,30.03,29.98,30.03,582495.0,29.619,29.619,29.5697,29.619,582495.0
2025-01-02 11:25:00,30.03,30.05,30.02,30.04,307155.0,29.619,29.6388,29.6092,29.6289,307155.0
2025-01-02 11:30:00,30.04,30.05,30.0,30.03,294992.0,29.6289,29.6388,29.5894,29.619,294992.0
2025-01-02 11:35:00,30.03,30.04,30.02,30.03,271115.0,29.619,29.6289,29.6092,29.619,271115.0
2025-01-02 11:40:00,30.04,30.06,30.03,30.05,210265.0,29.6289,29.6486,29.619,29.6388,210265.0
2025-01-02 11:45:00,30.05,30.07,30.04,30.06,153398.0,29.6388,29.6585,29.6289,29.6486,153398.0
2025-01-02 11:50:00,30.06,30.06,30.03,30.05,484535.0,29.6486,29.6486,29.619,29.6388,484535.0
2025-01-02 11:55:00,30.05,30.06,30.03,30.04,286259.0,29.6388,29.6486,29.619,29.6289,286259.0
2025-01-02 12:00:00,30.04,30.05,30.02,30.05,178962.0,29.6289,29.6388,29.6092,29.6388,178962.0
2025-01-02 12:05:00,30.05,30.05,30.03,30.04,133771.0,29.6388,29.6388,29.619,29.6289,133771.0
2025-01-02 12:10:00,30.04,30.06,30.04,30.06,174260.0,29.6289,29.6486,29.6289,29.6486,174260.0
2025-01-02 12:15:00,30.06,30.06,30.03,30.04,170365.0,29.6486,29.6486,29.619,29.6289,170365.0
2025-01-02 12:20:00,30.04,30.05,30.02,30.03,238667.0,29.6289,29.6388,29.6092,29.619,238667.0
2025-01-02 12:25:00,30.02,30.03,29.97,29.98,268319.0,29.6092,29.619,29.5598,29.5697,268319.0
2025-01-02 12:30:00,29.98,29.98,29.95,29.96,225936.0,29.5697,29.5697,29.5401,29.55,225936.0
2025-01-02 12:35:00,29.96,29.96,29.94,29.96,158095.0,29.55,29.55,29.5303,29.55,158095.0
2025-01-02 12:40:00,29.95,29.97,29.94,29.95,174069.0,29.5401,29.5598,29.5303,29.5401,174069.0
2025-01-02 12:45:00,29.95,29.96,29.93,29.94,259909.0,29.5401,29.55,29.5204,29.5303,259909.0
2025-01-02 12:50:00,29.94,29.97,29.93,29.96,246759.0,29.5303,29.5598,29.5204,29.55,246759.0
2025-01-02 12:55:00,29.96,29.98,29.95,29.97,533838.0,29.55,29.5697,29.5401,29.5598,533838.0
2025-01-02 13:00:00,29.96,29.97,29.94,29.94,268813.0,29.55,29.5598,29.5303,29.5303,268813.0
2025-01-02 13:05:00,29.94,29.98,29.93,29.97,175594.0,29.5303,29.5697,29.5204,29.5598,175594.0
2025-01-02 13:10:00,29.96,29.97,29.93,29.94,200202.0,29.55,29.5598,29.5204,29.5303,200202.0
2025-01-02 13:15:00,29.93,29.94,29.92,29.94,323876.0,29.5204,29.5303,29.5105,29.5303,323876.0
2025-01-02 13:20:00,29.94,29.94,29.92,29.93,116838.0,29.5303,29.5303,29.5105,29.5204,116838.0
2025-01-02 13:25:00,29.93,29.94,29.91,29.93,108702.0,29.5204,29.5303,29.5007,29.5204,108702.0
2025-01-02 13:30:00,29.93,29.94,29.9,29.91,229278.0,29.5204,29.5303,29.4908,29.5007,229278.0
2025-01-02 13:35:00,29.92,29.93,29.9,29.91,223718.0,29.5105,29.5204,29.4908,29.5007,223718.0
2025-01-02 13:40:00,29.91,29.93,29.9,29.93,188091.0,29.5007,29.5204,29.4908,29.5204,188091.0
2025-01-02 13:45:00,29.93,29.93,29.9,29.91,209493.0,29.5204,29.5204,29.4908,29.5007,209493.0
2025-01-02 13:50:00,29.91,29.91,29.89,29.9,185408.0,29.5007,29.5007,29.4809,29.4908,185408.0
2025-01-02 13:55:00,29.9,29.94,29.89,29.93,286751.0,29.4908,29.5303,29.4809,29.5204,286751.0
2025-01-02 14:00:00,29.93,29.93,29.89,29.91,147686.0,29.5204,29.5204,29.4809,29.5007,147686.0
2025-01-02 14:05:00,29.91,29.92,29.9,29.9,150121.0,29.5007,29.5105,29.4908,29.4908,150121.0
2025-01-02 14:10:00,29.9,29.91,29.88,29.88,136007.0,29.4908,29.5007,29.4711,29.4711,136007.0
2025-01-02 14:15:00,29.89,29.89,29.87,29.89,177552.0,29.4809,29.4809,29.4612,29.4809,177552.0
2025-01-02 14:20:00,29.88,29.91,29.88,29.91,132816.0,29.4711,29.5007,29.4711,29.5007,132816.0
2025-01-02 14:25:00,29.91,29.91,29.89,29.91,118220.0,29.5007,29.5007,29.4809,29.5007,118220.0
2025-01-02 14:30:00,29.9,29.91,29.89,29.9,243033.0,29.4908,29.5007,29.4809,29.4908,243033.0
2025-01-02 14:35:00,29.9,29.9,29.88,29.89,151201.0,29.4908,29.4908,29.4711,29.4809,151201.0
2025-01-02 14:40:00,29.89,29.9,29.88,29.89,266946.0,29.4809,29.4908,29.4711,29.4809,266946.0
2025-01-02 14:45:00,29.89,29.9,29.87,29.9,170300.0,29.4809,29.4908,29.4612,29.4908,170300.0
2025-01-02 14:50:00,29.9,29.92,29.89,29.92,174765.0,29.4908,29.5105,29.4809,29.5105,174765.0
2025-01-02 14:55:00,29.92,29.92,29.89,29.9,195459.0,29.5105,29.5105,29.4809,29.4908,195459.0
2025-01-02 15:00:00,29.9,29.93,29.89,29.93,125614.0,29.4908,29.5204,29.4809,29.5204,125614.0
2025-01-02 15:05:00,29.93,29.93,29.91,29.92,126360.0,29.5204,29.5204,29.5007,29.5105,126360.0
2025-01-02 15:10:00,29.92,29.92,29.9,29.91,465572.0,29.5105,29.5105,29.4908,29.5007,465572.0
2025-01-02 15:15:00,29.91,29.91,29.9,29.91,209150.0,29.5007,29.5007,29.4908,29.5007,209150.0
2025-01-02 15:20:00,29.91,29.94,29.9,29.93,267157.0,29.5007,29.5303,29.4908,29.5204,267157.0
2025-01-02 15:25:00,29.92,29.93,29.91,29.92,300061.0,29.5105,29.5204,29.5007,29.5105,300061.0
2025-01-02 15:30:00,29.92,29.93,29.9,29.91,385834.0,29.5105,29.5204,29.4908,29.5007,385834.0
2025-01-02 15:35:00,29.91,29.92,29.87,29.88,667571.0,29.5007,29.5105,29.4612,29.4711,667571.0
2025-01-02 15:40:00,29.88,29.91,29.88,29.9,714581.0,29.4711,29.5007,29.4711,29.4908,714581.0
2025-01-02 15:45:00,29.9,29.91,29.9,29.9,560885.0,29.4908,29.5007,29.4908,29.4908,560885.0
2025-01-02 15:50:00,29.91,29.93,29.9,29.91,1315376.0,29.5007,29.5204,29.4908,29.5007,1315376.0
2025-01-02 15:55:00,29.91,29.93,29.88,29.89,2878775.0,29.5007,29.5204,29.4711,29.4809,2878775.0
2025-01-03 09:30:00,30.26,30.26,30.17,30.24,887416.0,29.8459,29.8459,29.7571,29.8262,887416.0
2025-01-03 09:35:00,30.24,30.25,30.18,30.23,813216.0,29.8262,29.836,29.767,29.8163,813216.0
2025-01-03 09:40:00,30.24,30.29,30.24,30.27,500774.0,29.8262,29.8755,29.8262,29.8557,500774.0
2025-01-03 09:45:00,30.27,30.28,30.19,30.23,326836.0,29.8557,29.8656,29.7768,29.8163,326836.0
2025-01-03 09:50:00,30.23,30.24,30.2,30.23,322347.0,29.8163,29.8262,29.7867,29.8163,322347.0
2025-01-03 09:55:00,30.23,30.24,30.2,30.24,287794.0,29.8163,29.8262,29.7867,29.8262,287794.0
2025-01-03 10:00:00,30.24,30.25,30.19,30.23,354678.0,29.8262,29.836,29.7768,29.8163,354678.0
2025-01-03 10:05:00,30.23,30.25,30.2,30.2,212385.0,29.8163,29.836,29.7867,29.7867,212385.0
2025-01-03 10:10:00,30.21,30.22,30.19,30.21,213153.0,29.7966,29.8064,29.7768,29.7966,213153.0
2025-01-03 10:15:00,30.21,30.22,30.18,30.2,261913.0,29.7966,29.8064,29.767,29.7867,261913.0
2025-01-03 10:20:00,30.19,30.21,30.17,30.21,242948.0,29.7768,29.7966,29.7571,29.7966,242948.0
2025-01-03 10:25:00,30.21,30.22,30.19,30.21,97780.0,29.7966,29.8064,29.7768,29.7966,97780.0
2025-01-03 10:30:00,30.2,30.23,30.19,30.23,125022.0,29.7867,29.8163,29.7768,29.8163,125022.0
2025-01-03 10:35:00,30.23,30.24,30.22,30.24,103148.0,29.8163,29.8262,29.8064,29.8262,103148.0
2025-01-03 10:40:00,30.24,30.24,30.22,30.23,209945.0,29.8262,29.8262,29.8064,29.8163,209945.0
2025-01-03 10:45:00,30.23,30.23,30.21,30.23,186675.0,29.8163,29.8163,29.7966,29.8163,186675.0
2025-01-03 10:50:00,30.23,30.25,30.22,30.23,219169.0,29.8163,29.836,29.8064,29.8163,219169.0
2025-01-03 10:55:00,30.23,30.26,30.22,30.26,166161.0,29.8163,29.8459,29.8064,29.8459,166161.0
2025-01-03 11:00:00,30.26,30.26,30.24,30.25,128672.0,29.8459,29.8459,29.8262,29.836,128672.0
2025-01-03 11:05:00,30.25,30.26,30.23,30.25,154574.0,29.836,29.8459,29.8163,29.836,154574.0
2025-01-03 11:10:00,30.25,30.26,30.23,30.25,133479.0,29.836,29.8459,29.8163,29.836,133479.0
2025-01-03 11:15:00,30.25,30.28,30.25,30.27,189204.0,29.836,29.8656,29.836,29.8557,189204.0
2025-01-03 11:20:00,30.27,30.27,30.25,30.27,111046.0,29.8557,29.8557,29.836,29.8557,111046.0
2025-01-03 11:25:00,30.27,30.29,30.26,30.28,298170.0,29.8557,29.8755,29.8459,29.8656,298170.0
2025-01-03 11:30:00,30.28,30.29,30.27,30.28,191106.0,29.8656,29.8755,29.8557,29.8656,191106.0
2025-01-03 11:35:00,30.28,30.29,30.27,30.29,249905.0,29.8656,29.8755,29.8557,29.8755,249905.0
2025-01-03 11:40:00,30.28,30.3,30.27,30.3,234398.0,29.8656,29.8853,29.8557,29.8853,234398.0
2025-01-03 11:45:00,30.29,30.29,30.28,30.29,131884.0,29.8755,29.8755,29.8656,29.8755,131884.0
2025-01-03 11:50:00,30.29,30.29,30.28,30.29,77601.0,29.8755,29.8755,29.8656,29.8755,77601.0
2025-01-03 11:55:00,30.29,30.29,30.27,30.28,211977.0,29.8755,29.8755,29.8557,29.8656,211977.0
2025-01-03 12:00:00,30.29,30.3,30.27,30.3,287661.0,29.8755,29.8853,29.8557,29.8853,287661.0
2025-01-03 12:05:00,30.29,30.31,30.29,30.3,125143.0,29.8755,29.8952,29.8755,29.8853,125143.0
2025-01-03 12:10:00,30.3,30.31,30.29,30.29,224127.0,29.8853,29.8952,29.8755,29.8755,224127.0
2025-01-03 12:15:00,30.29,30.3,30.28,30.29,156027.0,29.8755,29.8853,29.8656,29.8755,156027.0
2025-01-03 12:20:00,30.29,30.29,30.26,30.28,177661.0,29.8755,29.8755,29.8459,29.8656,177661.0
2025-01-03 12:25:00,30.28,30.29,30.27,30.27,117503.0,29.8656,29.8755,29.8557,29.8557,117503.0
2025-01-03 12:30:00,30.27,30.28,30.26,30.28,89515.0,29.8557,29.8656,29.8459,29.8656,89515.0
2025-01-03 12:35:00,30.28,30.28,30.26,30.27,88083.0,29.8656,29.8656,29.8459,29.8557,88083.0
2025-01-03 12:40:00,30.27,30.29,30.26,30.29,82089.0,29.8557,29.8755,29.8459,29.8755,82089.0
2025-01-03 12:45:00,30.29,30.29,30.27,30.29,120903.0,29.8755,29.8755,29.8557,29.8755,120903.0
2025-01-03 12:50:00,30.28,30.29,30.28,30.29,38906.0,29.8656,29.8755,29.8656,29.8755,38906.0
2025-01-03 12:55:00,30.29,30.29,30.27,30.29,146988.0,29.8755,29.8755,29.8557,29.8755,146988.0
2025-01-03 13:00:00,30.29,30.29,30.27,30.28,91071.0,29.8755,29.8755,29.8557,29.8656,91071.0
2025-01-03 13:05:00,30.28,30.29,30.27,30.28,163687.0,29.8656,29.8755,29.8557,29.8656,163687.0
2025-01-03 13:10:00,30.28,30.29,30.27,30.29,100244.0,29.8656,29.8755,29.8557,29.8755,100244.0
2025-01-03 13:15:00,30.28,30.29,30.27,30.28,111583.0,29.8656,29.8755,29.8557,29.8656,111583.0
2025-01-03 13:20:00,30.28,30.29,30.27,30.28,131478.0,29.8656,29.8755,29.8557,29.8656,131478.0
2025-01-03 13:25:00,30.28,30.31,30.27,30.3,110780.0,29.8656,29.8952,29.8557,29.8853,110780.0
2025-01-03 13:30:00,30.31,30.31,30.29,30.29,107764.0,29.8952,29.8952,29.8755,29.8755,107764.0
2025-01-03 13:35:00,30.29,30.29,30.28,30.28,63759.0,29.8755,29.8755,29.8656,29.8656,63759.0
2025-01-03 13:40:00,30.29,30.29,30.28,30.28,83419.0,29.8755,29.8755,29.8656,29.8656,83419.0
2025-01-03 13:45:00,30.28,30.29,30.27,30.28,169527.0,29.8656,29.8755,29.8557,29.8656,169527.0
2025-01-03 13:50:00,30.28,30.28,30.26,30.28,78376.0,29.8656,29.8656,29.8459,29.8656,78376.0
2025-01-03 13:55:00,30.28,30.3,30.28,30.3,143385.0,29.8656,29.8853,29.8656,29.8853,143385.0
2025-01-03 14:00:00,30.3,30.3,30.29,30.3,80622.0,29.8853,29.8853,29.8755,29.8853,80622.0
2025-01-03 14:05:00,30.3,30.3,30.29,30.3,96896.0,29.8853,29.8853,29.8755,29.8853,96896.0
2025-01-03 14:10:00,30.3,30.32,30.29,30.31,279326.0,29.8853,29.9051,29.8755,29.8952,279326.0
2025-01-03 14:15:00,30.31,30.31,30.3,30.31,53371.0,29.8952,29.8952,29.8853,29.8952,53371.0
2025-01-03 14:20:00,30.31,30.32,30.31,30.32,74066.0,29.8952,29.9051,29.8952,29.9051,74066.0
2025-01-03 14:25:00,30.32,30.32,30.31,30.32,71476.0,29.9051,29.9051,29.8952,29.9051,71476.0
2025-01-03 14:30:00,30.32,30.33,30.31,30.33,317414.0,29.9051,29.9149,29.8952,29.9149,317414.0
2025-01-03 14:35:00,30.33,30.34,30.32,30.34,117780.0,29.9149,29.9248,29.9051,29.9248,117780.0
2025-01-03 14:40:00,30.33,30.34,30.32,30.34,1183047.0,29.9149,29.9248,29.9051,29.9248,1183047.0
2025-01-03 14:45:00,30.34,30.34,30.33,30.34,96726.0,29.9248,29.9248,29.9149,29.9248,96726.0
2025-01-03 14:50:00,30.34,30.35,30.33,30.34,368814.0,29.9248,29.9346,29.9149,29.9248,368814.0
2025-01-03 14:55:00,30.34,30.34,30.33,30.34,87138.0,29.9248,29.9248,29.9149,29.9248,87138.0
2025-01-03 15:00:00,30.34,30.34,30.31,30.33,402809.0,29.9248,29.9248,29.8952,29.9149,402809.0
2025-01-03 15:05:00,30.33,30.33,30.31,30.33,107830.0,29.9149,29.9149,29.8952,29.9149,107830.0
2025-01-03 15:10:00,30.33,30.34,30.32,30.34,447716.0,29.9149,29.9248,29.9051,29.9248,447716.0
2025-01-03 15:15:00,30.34,30.34,30.33,30.34,66535.0,29.9248,29.9248,29.9149,29.9248,66535.0
2025-01-03 15:20:00,30.34,30.35,30.33,30.35,152724.0,29.9248,29.9346,29.9149,29.9346,152724.0
2025-01-03 15:25:00,30.35,30.35,30.33,30.35,273170.0,29.9346,29.9346,29.9149,29.9346,273170.0
2025-01-03 15:30:00,30.34,30.35,30.34,30.35,150748.0,29.9248,29.9346,29.9248,29.9346,150748.0
2025-01-03 15:35:00,30.35,30.36,30.34,30.36,415480.0,29.9346,29.9445,29.9248,29.9445,415480.0
2025-01-03 15:40:00,30.36,30.36,30.33,30.34,501542.0,29.9445,29.9445,29.9149,29.9248,501542.0
2025-01-03 15:45:00,30.34,30.34,30.32,30.33,788331.0,29.9248,29.9248,29.9051,29.9149,788331.0
2025-01-03 15:50:00,30.33,30.33,30.31,30.33,1168234.0,29.9149,29.9149,29.8952,29.9149,1168234.0
2025-01-03 15:55:00,30.33,30.37,30.32,30.36,1779374.0,29.9149,29.9544,29.9051,29.9445,1779374.0
2025-01-06 09:30:00,30.49,30.58,30.48,30.5,1117149.0,30.0727,30.1615,30.0629,30.0826,1117149.0
2025-01-06 09:35:00,30.5,30.54,30.48,30.51,403471.0,30.0826,30.122,30.0629,30.0925,403471.0
2025-01-06 09:40:00,30.51,30.51,30.44,30.46,445281.0,30.0925,30.0925,30.0234,30.0431,445281.0
2025-01-06 09:45:00,30.46,30.53,30.46,30.52,217073.0,30.0431,30.1122,30.0431,30.1023,217073.0
2025-01-06 09:50:00,30.52,30.55,30.49,30.55,304115.0,30.1023,30.1319,30.0727,30.1319,304115.0
2025-01-06 09:55:00,30.54,30.57,30.53,30.55,155452.0,30.122,30.1516,30.1122,30.1319,155452.0
2025-01-06 10:00:00,30.55,30.57,30.53,30.55,143724.0,30.1319,30.1516,30.1122,30.1319,143724.0
2025-01-06 10:05:00,30.55,30.6,30.54,30.59,171586.0,30.1319,30.1812,30.122,30.1714,171586.0
2025-01-06 10:10:00,30.59,30.63,30.58,30.61,343455.0,30.1714,30.2108,30.1615,30.1911,343455.0
2025-01-06 10:15:00,30.61,30.61,30.55,30.59,128247.0,30.1911,30.1911,30.1319,30.1714,128247.0
2025-01-06 10:20:00,30.59,30.59,30.56,30.59,95639.0,30.1714,30.1714,30.1418,30.1714,95639.0
2025-01-06 10:25:00,30.59,30.59,30.55,30.56,231940.0,30.1714,30.1714,30.1319,30.1418,231940.0
2025-01-06 10:30:00,30.57,30.58,30.41,30.43,884885.0,30.1516,30.1615,29.9938,30.0136,884885.0
2025-01-06 10:35:00,30.43,30.43,30.24,30.27,997756.0,30.0136,30.0136,29.8262,29.8557,997756.0
2025-01-06 10:40:00,30.28,30.33,30.22,30.24,1094273.0,29.8656,29.9149,29.8064,29.8262,1094273.0
2025-01-06 10:45:00,30.24,30.24,30.15,30.16,660013.0,29.8262,29.8262,29.7374,29.7472,660013.0
2025-01-06 10:50:00,30.16,30.22,30.15,30.2,558621.0,29.7472,29.8064,29.7374,29.7867,558621.0
2025-01-06 10:55:00,30.21,30.28,30.2,30.27,578211.0,29.7966,29.8656,29.7867,29.8557,578211.0
2025-01-06 11:00:00,30.27,30.33,30.26,30.32,259756.0,29.8557,29.9149,29.8459,29.9051,259756.0
2025-01-06 11:05:00,30.31,30.33,30.28,30.3,262386.0,29.8952,29.9149,29.8656,29.8853,262386.0
2025-01-06 11:10:00,30.31,30.32,30.25,30.26,350297.0,29.8952,29.9051,29.836,29.8459,350297.0
2025-01-06 11:15:00,30.25,30.25,30.17,30.19,265233.0,29.836,29.836,29.7571,29.7768,265233.0
2025-01-06 11:20:00,30.19,30.2,30.16,30.18,233582.0,29.7768,29.7867,29.7472,29.767,233582.0
2025-01-06 11:25:00,30.18,30.23,30.17,30.22,267016.0,29.767,29.8163,29.7571,29.8064,267016.0
2025-01-06 11:30:00,30.22,30.24,30.19,30.2,346860.0,29.8064,29.8262,29.7768,29.7867,346860.0
2025-01-06 11:35:00,30.2,30.21,30.18,30.2,216042.0,29.7867,29.7966,29.767,29.7867,216042.0
2025-01-06 11:40:00,30.2,30.21,30.17,30.18,331638.0,29.7867,29.7966,29.7571,29.767,331638.0
2025-01-06 11:45:00,30.19,30.19,30.16,30.18,229305.0,29.7768,29.7768,29.7472,29.767,229305.0
2025-01-06 11:50:00,30.17,30.2,30.15,30.19,459923.0,29.7571,29.7867,29.7374,29.7768,459923.0
2025-01-06 11:55:00,30.19,30.22,30.18,30.21,170867.0,29.7768,29.8064,29.767,29.7966,170867.0
2025-01-06 12:00:00,30.21,30.21,30.15,30.19,352829.0,29.7966,29.7966,29.7374,29.7768,352829.0
2025-01-06 12:05:00,30.2,30.2,30.17,30.18,122745.0,29.7867,29.7867,29.7571,29.767,122745.0
2025-01-06 12:10:00,30.17,30.18,30.12,30.13,240918.0,29.7571,29.767,29.7078,29.7177,240918.0
2025-01-06 12:15:00,30.12,30.14,30.11,30.13,584695.0,29.7078,29.7275,29.6979,29.7177,584695.0
2025-01-06 12:20:00,30.14,30.14,30.11,30.12,192427.0,29.7275,29.7275,29.6979,29.7078,192427.0
2025-01-06 12:25:00,30.12,30.12,30.07,30.08,339230.0,29.7078,29.7078,29.6585,29.6683,339230.0
2025-01-06 12:30:00,30.07,30.08,30.05,30.07,257024.0,29.6585,29.6683,29.6388,29.6585,257024.0
2025-01-06 12:35:00,30.07,30.07,30.0,30.02,482268.0,29.6585,29.6585,29.5894,29.6092,482268.0
2025-01-06 12:40:00,30.02,30.03,29.97,29.97,240945.0,29.6092,29.619,29.5598,29.5598,240945.0
2025-01-06 12:45:00,29.96,30.0,29.95,29.97,296843.0,29.55,29.5894,29.5401,29.5598,296843.0
2025-01-06 12:50:00,29.97,29.98,29.95,29.97,208095.0,29.5598,29.5697,29.5401,29.5598,208095.0
2025-01-06 12:55:00,29.97,29.99,29.96,29.97,212047.0,29.5598,29.5796,29.55,29.5598,212047.0
2025-01-06 13:00:00,29.98,29.99,29.93,29.95,228795.0,29.5697,29.5796,29.5204,29.5401,228795.0
2025-01-06 13:05:00,29.95,29.98,29.92,29.94,177500.0,29.5401,29.5697,29.5105,29.5303,177500.0
2025-01-06 13:10:00,29.93,29.95,29.92,29.93,296520.0,29.5204,29.5401,29.5105,29.5204,296520.0
2025-01-06 13:15:00,29.93,29.94,29.91,29.92,368561.0,29.5204,29.5303,29.5007,29.5105,368561.0
2025-01-06 13:20:00,29.92,29.97,29.91,29.95,1342949.0,29.5105,29.5598,29.5007,29.5401,1342949.0
2025-01-06 13:25:00,29.96,30.01,29.95,30.0,727139.0,29.55,29.5993,29.5401,29.5894,727139.0
2025-01-06 13:30:00,30.0,30.01,29.98,30.0,285609.0,29.5894,29.5993,29.5697,29.5894,285609.0
2025-01-06 13:35:00,30.0,30.04,30.0,30.04,667455.0,29.5894,29.6289,29.5894,29.6289,667455.0
2025-01-06 13:40:00,30.04,30.05,30.01,30.04,222398.0,29.6289,29.6388,29.5993,29.6289,222398.0
2025-01-06 13:45:00,30.04,30.04,30.01,30.02,175634.0,29.6289,29.6289,29.5993,29.6092,175634.0
2025-01-06 13:50:00,30.02,30.04,30.01,30.02,153906.0,29.6092,29.6289,29.5993,29.6092,153906.0
2025-01-06 13:55:00,30.02,30.03,30.0,30.01,160599.0,29.6092,29.619,29.5894,29.5993,160599.0
2025-01-06 14:00:00,30.01,30.02,29.99,30.02,135900.0,29.5993,29.6092,29.5796,29.6092,135900.0
2025-01-06 14:05:00,30.02,30.07,30.01,30.05,308282.0,29.6092,29.6585,29.5993,29.6388,308282.0
2025-01-06 14:10:00,30.06,30.1,30.05,30.09,329951.0,29.6486,29.6881,29.6388,29.6782,329951.0
2025-01-06 14:15:00,30.09,30.1,30.07,30.08,220124.0,29.6782,29.6881,29.6585,29.6683,220124.0
2025-01-06 14:20:00,30.08,30.09,30.06,30.07,170558.0,29.6683,29.6782,29.6486,29.6585,170558.0
2025-01-06 14:25:00,30.06,30.08,30.05,30.06,318577.0,29.6486,29.6683,29.6388,29.6486,318577.0
2025-01-06 14:30:00,30.06,30.06,30.04,30.05,113823.0,29.6486,29.6486,29.6289,29.6388,113823.0
2025-01-06 14:35:00,30.05,30.07,30.04,30.05,194677.0,29.6388,29.6585,29.6289,29.6388,194677.0
2025-01-06 14:40:00,30.05,30.07,30.05,30.05,101861.0,29.6388,29.6585,29.6388,29.6388,101861.0
2025-01-06 14:45:00,30.05,30.06,30.05,30.05,101757.0,29.6388,29.6486,29.6388,29.6388,101757.0
2025-01-06 14:50:00,30.05,30.06,30.04,30.05,93316.0,29.6388,29.6486,29.6289,29.6388,93316.0
2025-01-06 14:55:00,30.05,30.05,30.02,30.03,152973.0,29.6388,29.6388,29.6092,29.619,152973.0
2025-01-06 15:00:00,30.03,30.05,30.01,30.03,279546.0,29.619,29.6388,29.5993,29.619,279546.0
2025-01-06 15:05:00,30.03,30.05,30.03,30.04,329405.0,29.619,29.6388,29.619,29.6289,329405.0
2025-01-06 15:10:00,30.04,30.04,30.03,30.04,225761.0,29.6289,29.6289,29.619,29.6289,225761.0
2025-01-06 15:15:00,30.04,30.04,30.02,30.04,195622.0,29.6289,29.6289,29.6092,29.6289,195622.0
2025-01-06 15:20:00,30.04,30.04,30.03,30.03,99902.0,29.6289,29.6289,29.619,29.619,99902.0
2025-01-06 15:25:00,30.03,30.04,30.02,30.02,162724.0,29.619,29.6289,29.6092,29.6092,162724.0
2025-01-06 15:30:00,30.03,30.03,30.01,30.01,166684.0,29.619,29.619,29.5993,29.5993,166684.0
2025-01-06 15:35:00,30.02,30.02,30.01,30.02,205528.0,29.6092,29.6092,29.5993,29.6092,205528.0
2025-01-06 15:40:00,30.02,30.03,30.01,30.03,666571.0,29.6092,29.619,29.5993,29.619,666571.0
2025-01-06 15:45:00,30.03,30.03,30.0,30.01,413450.0,29.619,29.619,29.5894,29.5993,413450.0
2025-01-06 15:50:00,30.0,30.05,29.99,30.0,1176520.0,29.5894,29.6388,29.5796,29.5894,1176520.0
2025-01-06 15:55:00,30.0,30.01,29.97,29.99,3288016.0,29.5894,29.5993,29.5598,29.5796,3288016.0
2025-01-07 09:30:00,29.8,29.85,29.74,29.84,855445.0,29.3922,29.4415,29.333,29.4316,855445.0
2025-01-07 09:35:00,29.84,29.88,29.82,29.83,410011.0,29.4316,29.4711,29.4119,29.4218,410011.0
2025-01-07 09:40:00,29.83,29.86,29.82,29.84,352869.0,29.4218,29.4514,29.4119,29.4316,352869.0
2025-01-07 09:45:00,29.84,29.9,29.82,29.88,340681.0,29.4316,29.4908,29.4119,29.4711,340681.0
2025-01-07 09:50:00,29.87,29.88,29.85,29.86,125771.0,29.4612,29.4711,29.4415,29.4514,125771.0
2025-01-07 09:55:00,29.85,29.86,29.81,29.82,126644.0,29.4415,29.4514,29.402,29.4119,126644.0
2025-01-07 10:00:00,29.82,29.83,29.74,29.78,744226.0,29.4119,29.4218,29.333,29.3724,744226.0
2025-01-07 10:05:00,29.77,29.8,29.73,29.73,135690.0,29.3626,29.3922,29.3231,29.3231,135690.0
2025-01-07 10:10:00,29.73,29.78,29.73,29.77,215816.0,29.3231,29.3724,29.3231,29.3626,215816.0
2025-01-07 10:15:00,29.76,29.79,29.74,29.78,322251.0,29.3527,29.3823,29.333,29.3724,322251.0
2025-01-07 10:20:00,29.78,29.84,29.76,29.83,392319.0,29.3724,29.4316,29.3527,29.4218,392319.0
2025-01-07 10:25:00,29.83,29.87,29.82,29.84,167982.0,29.4218,29.4612,29.4119,29.4316,167982.0
2025-01-07 10:30:00,29.84,29.86,29.78,29.8,524459.0,29.4316,29.4514,29.3724,29.3922,524459.0
2025-01-07 10:35:00,29.8,29.84,29.77,29.78,292044.0,29.3922,29.4316,29.3626,29.3724,292044.0
2025-01-07 10:40:00,29.79,29.8,29.77,29.79,139278.0,29.3823,29.3922,29.3626,29.3823,139278.0
2025-01-07 10:45:00,29.78,29.79,29.73,29.75,199943.0,29.3724,29.3823,29.3231,29.3429,199943.0
2025-01-07 10:50:00,29.75,29.77,29.74,29.76,130189.0,29.3429,29.3626,29.333,29.3527,130189.0
2025-01-07 10:55:00,29.76,29.77,29.74,29.75,164835.0,29.3527,29.3626,29.333,29.3429,164835.0
2025-01-07 11:00:00,29.75,29.76,29.71,29.73,339483.0,29.3429,29.3527,29.3034,29.3231,339483.0
2025-01-07 11:05:00,29.73,29.77,29.72,29.75,183378.0,29.3231,29.3626,29.3133,29.3429,183378.0
2025-01-07 11:10:00,29.74,29.76,29.72,29.73,126554.0,29.333,29.3527,29.3133,29.3231,126554.0
2025-01-07 11:15:00,29.73,29.74,29.72,29.72,90192.0,29.3231,29.333,29.3133,29.3133,90192.0
2025-01-07 11:20:00,29.73,29.74,29.71,29.71,735118.0,29.3231,29.333,29.3034,29.3034,735118.0
2025-01-07 11:25:00,29.71,29.76,29.71,29.75,393836.0,29.3034,29.3527,29.3034,29.3429,393836.0
2025-01-07 11:30:00,29.75,29.77,29.72,29.74,536796.0,29.3429,29.3626,29.3133,29.333,536796.0
2025-01-07 11:35:00,29.75,29.78,29.73,29.76,346158.0,29.3429,29.3724,29.3231,29.3527,346158.0
2025-01-07 11:40:00,29.77,29.77,29.72,29.73,342611.0,29.3626,29.3626,29.3133,29.3231,342611.0
2025-01-07 11:45:00,29.73,29.76,29.72,29.74,291564.0,29.3231,29.3527,29.3133,29.333,291564.0
2025-01-07 11:50:00,29.73,29.74,29.68,29.7,216072.0,29.3231,29.333,29.2738,29.2935,216072.0
2025-01-07 11:55:00,29.7,29.72,29.69,29.71,179372.0,29.2935,29.3133,29.2837,29.3034,179372.0
2025-01-07 12:00:00,29.71,29.74,29.71,29.71,148030.0,29.3034,29.333,29.3034,29.3034,148030.0
2025-01-07 12:05:00,29.71,29.74,29.71,29.73,97295.0,29.3034,29.333,29.3034,29.3231,97295.0
2025-01-07 12:10:00,29.73,29.73,29.71,29.73,106309.0,29.3231,29.3231,29.3034,29.3231,106309.0
2025-01-07 12:15:00,29.73,29.74,29.71,29.72,66787.0,29.3231,29.333,29.3034,29.3133,66787.0
2025-01-07 12:20:00,29.72,29.73,29.69,29.71,94138.0,29.3133,29.3231,29.2837,29.3034,94138.0
2025-01-07 12:25:00,29.71,29.72,29.69,29.7,96855.0,29.3034,29.3133,29.2837,29.2935,96855.0
2025-01-07 12:30:00,29.71,29.74,29.7,29.73,151651.0,29.3034,29.333,29.2935,29.3231,151651.0
2025-01-07 12:35:00,29.72,29.73,29.68,29.71,84685.0,29.3133,29.3231,29.2738,29.3034,84685.0
2025-01-07 12:40:00,29.71,29.72,29.7,29.7,110672.0,29.3034,29.3133,29.2935,29.2935,110672.0
2025-01-07 12:45:00,29.71,29.71,29.67,29.68,115072.0,29.3034,29.3034,29.264,29.2738,115072.0
2025-01-07 12:50:00,29.68,29.7,29.67,29.7,116068.0,29.2738,29.2935,29.264,29.2935,116068.0
2025-01-07 12:55:00,29.7,29.71,29.69,29.7,112736.0,29.2935,29.3034,29.2837,29.2935,112736.0
2025-01-07 13:00:00,29.7,29.72,29.69,29.71,101721.0,29.2935,29.3133,29.2837,29.3034,101721.0
2025-01-07 13:05:00,29.71,29.72,29.7,29.71,67321.0,29.3034,29.3133,29.2935,29.3034,67321.0
2025-01-07 13:10:00,29.72,29.72,29.7,29.7,41858.0,29.3133,29.3133,29.2935,29.2935,41858.0
2025-01-07 13:15:00,29.71,29.72,29.69,29.71,71415.0,29.3034,29.3133,29.2837,29.3034,71415.0
2025-01-07 13:20:00,29.71,29.71,29.7,29.7,41943.0,29.3034,29.3034,29.2935,29.2935,41943.0
2025-01-07 13:25:00,29.71,29.72,29.69,29.71,203513.0,29.3034,29.3133,29.2837,29.3034,203513.0
2025-01-07 13:30:00,29.71,29.72,29.69,29.7,62276.0,29.3034,29.3133,29.2837,29.2935,62276.0
2025-01-07 13:35:00,29.7,29.7,29.66,29.68,116854.0,29.2935,29.2935,29.2541,29.2738,116854.0
2025-01-07 13:40:00,29.68,29.68,29.66,29.67,74488.0,29.2738,29.2738,29.2541,29.264,74488.0
2025-01-07 13:45:00,29.67,29.68,29.66,29.67,128428.0,29.264,29.2738,29.2541,29.264,128428.0
2025-01-07 13:50:00,29.67,29.68,29.66,29.66,76506.0,29.264,29.2738,29.2541,29.2541,76506.0
2025-01-07 13:55:00,29.67,29.67,29.65,29.67,142426.0,29.264,29.264,29.2442,29.264,142426.0
2025-01-07 14:00:00,29.67,29.68,29.65,29.68,86664.0,29.264,29.2738,29.2442,29.2738,86664.0
2025-01-07 14:05:00,29.68,29.68,29.67,29.68,34974.0,29.2738,29.2738,29.264,29.2738,34974.0
2025-01-07 14:10:00,29.68,29.69,29.67,29.69,55681.0,29.2738,29.2837,29.264,29.2837,55681.0
2025-01-07 14:15:00,29.69,29.69,29.68,29.68,85205.0,29.2837,29.2837,29.2738,29.2738,85205.0
2025-01-07 14:20:00,29.68,29.69,29.67,29.69,103203.0,29.2738,29.2837,29.264,29.2837,103203.0
2025-01-07 14:25:00,29.69,29.69,29.68,29.69,20855.0,29.2837,29.2837,29.2738,29.2837,20855.0
2025-01-07 14:30:00,29.69,29.69,29.67,29.68,50520.0,29.2837,29.2837,29.264,29.2738,50520.0
2025-01-07 14:35:00,29.68,29.68,29.65,29.66,185135.0,29.2738,29.2738,29.2442,29.2541,185135.0
2025-01-07 14:40:00,29.66,29.67,29.65,29.67,115182.0,29.2541,29.264,29.2442,29.264,115182.0
2025-01-07 14:45:00,29.67,29.67,29.66,29.66,43737.0,29.264,29.264,29.2541,29.2541,43737.0
2025-01-07 14:50:00,29.66,29.67,29.66,29.66,46264.0,29.2541,29.264,29.2541,29.2541,46264.0
2025-01-07 14:55:00,29.67,29.67,29.65,29.67,143907.0,29.264,29.264,29.2442,29.264,143907.0
2025-01-07 15:00:00,29.67,29.67,29.64,29.66,332065.0,29.264,29.264,29.2344,29.2541,332065.0
2025-01-07 15:05:00,29.66,29.66,29.64,29.64,163401.0,29.2541,29.2541,29.2344,29.2344,163401.0
2025-01-07 15:10:00,29.65,29.65,29.62,29.63,362951.0,29.2442,29.2442,29.2146,29.2245,362951.0
2025-01-07 15:15:00,29.63,29.64,29.62,29.63,187237.0,29.2245,29.2344,29.2146,29.2245,187237.0
2025-01-07 15:20:00,29.63,29.63,29.61,29.63,496620.0,29.2245,29.2245,29.2048,29.2245,496620.0
2025-01-07 15:25:00,29.62,29.63,29.6,29.61,449212.0,29.2146,29.2245,29.1949,29.2048,449212.0
2025-01-07 15:30:00,29.61,29.62,29.59,29.61,261298.0,29.2048,29.2146,29.185,29.2048,261298.0
2025-01-07 15:35:00,29.61,29.61,29.59,29.6,225411.0,29.2048,29.2048,29.185,29.1949,225411.0
2025-01-07 15:40:00,29.6,29.62,29.59,29.62,429254.0,29.1949,29.2146,29.185,29.2146,429254.0
2025-01-07 15:45:00,29.62,29.66,29.61,29.66,819393.0,29.2146,29.2541,29.2048,29.2541,819393.0
2025-01-07 15:50:00,29.66,29.67,29.65,29.66,980007.0,29.2541,29.264,29.2442,29.2541,980007.0
2025-01-07 15:55:00,29.66,29.68,29.62,29.63,2877218.0,29.2541,29.2738,29.2146,29.2245,2877218.0
2025-01-08 09:30:00,29.36,29.36,29.27,29.27,583378.0,28.9582,28.9582,28.8694,28.8694,583378.0
2025-01-08 09:35:00,29.27,29.36,29.25,29.31,584665.0,28.8694,28.9582,28.8497,28.9089,584665.0
2025-01-08 09:40:00,29.3,29.31,29.24,29.25,517060.0,28.899,28.9089,28.8398,28.8497,517060.0
2025-01-08 09:45:00,29.25,29.31,29.24,29.3,624385.0,28.8497,28.9089,28.8398,28.899,624385.0
2025-01-08 09:50:00,29.3,29.34,29.29,29.32,375829.0,28.899,28.9385,28.8892,28.9187,375829.0
2025-01-08 09:55:00,29.32,29.34,29.31,29.33,291925.0,28.9187,28.9385,28.9089,28.9286,291925.0
2025-01-08 10:00:00,29.33,29.43,29.32,29.43,967700.0,28.9286,29.0272,28.9187,29.0272,967700.0
2025-01-08 10:05:00,29.43,29.44,29.38,29.4,557228.0,29.0272,29.0371,28.9779,28.9976,557228.0
2025-01-08 10:10:00,29.4,29.41,29.38,29.38,259663.0,28.9976,29.0075,28.9779,28.9779,259663.0
2025-01-08 10:15:00,29.38,29.39,29.35,29.36,306864.0,28.9779,28.9878,28.9483,28.9582,306864.0
2025-01-08 10:20:00,29.36,29.38,29.32,29.37,168777.0,28.9582,28.9779,28.9187,28.9681,168777.0
2025-01-08 10:25:00,29.37,29.38,29.35,29.36,198569.0,28.9681,28.9779,28.9483,28.9582,198569.0
2025-01-08 10:30:00,29.37,29.39,29.35,29.36,865460.0,28.9681,28.9878,28.9483,28.9582,865460.0
2025-01-08 10:35:00,29.36,29.4,29.35,29.38,286650.0,28.9582,28.9976,28.9483,28.9779,286650.0
2025-01-08 10:40:00,29.38,29.4,29.35,29.4,93238.0,28.9779,28.9976,28.9483,28.9976,93238.0
2025-01-08 10:45:00,29.4,29.41,29.38,29.4,53742.0,28.9976,29.0075,28.9779,28.9976,53742.0
2025-01-08 10:50:00,29.39,29.42,29.39,29.41,118478.0,28.9878,29.0174,28.9878,29.0075,118478.0
2025-01-08 10:55:00,29.41,29.42,29.4,29.41,134338.0,29.0075,29.0174,28.9976,29.0075,134338.0
2025-01-08 11:00:00,29.42,29.42,29.39,29.39,164892.0,29.0174,29.0174,28.9878,28.9878,164892.0
2025-01-08 11:05:00,29.4,29.4,29.38,29.38,47561.0,28.9976,28.9976,28.9779,28.9779,47561.0
2025-01-08 11:10:00,29.38,29.39,29.36,29.37,52070.0,28.9779,28.9878,28.9582,28.9681,52070.0
2025-01-08 11:15:00,29.37,29.4,29.36,29.4,85142.0,28.9681,28.9976,28.9582,28.9976,85142.0
2025-01-08 11:20:00,29.4,29.43,29.4,29.43,373898.0,28.9976,29.0272,28.9976,29.0272,373898.0
2025-01-08 11:25:00,29.43,29.43,29.39,29.41,460103.0,29.0272,29.0272,28.9878,29.0075,460103.0
2025-01-08 11:30:00,29.41,29.42,29.4,29.42,294036.0,29.0075,29.0174,28.9976,29.0174,294036.0
2025-01-08 11:35:00,29.42,29.46,29.41,29.46,441466.0,29.0174,29.0568,29.0075,29.0568,441466.0
2025-01-08 11:40:00,29.46,29.48,29.45,29.46,153837.0,29.0568,29.0766,29.047,29.0568,153837.0
2025-01-08 11:45:00,29.46,29.48,29.46,29.48,94525.0,29.0568,29.0766,29.0568,29.0766,94525.0
2025-01-08 11:50:00,29.48,29.48,29.47,29.47,72728.0,29.0766,29.0766,29.0667,29.0667,72728.0
2025-01-08 11:55:00,29.48,29.48,29.46,29.46,159030.0,29.0766,29.0766,29.0568,29.0568,159030.0
2025-01-08 12:00:00,29.46,29.48,29.46,29.46,327280.0,29.0568,29.0766,29.0568,29.0568,327280.0
2025-01-08 12:05:00,29.46,29.47,29.44,29.46,126847.0,29.0568,29.0667,29.0371,29.0568,126847.0
2025-01-08 12:10:00,29.46,29.46,29.42,29.43,117139.0,29.0568,29.0568,29.0174,29.0272,117139.0
2025-01-08 12:15:00,29.43,29.45,29.42,29.45,175601.0,29.0272,29.047,29.0174,29.047,175601.0
2025-01-08 12:20:00,29.45,29.46,29.43,29.44,140009.0,29.047,29.0568,29.0272,29.0371,140009.0
2025-01-08 12:25:00,29.44,29.44,29.4,29.41,75266.0,29.0371,29.0371,28.9976,29.0075,75266.0
2025-01-08 12:30:00,29.41,29.43,29.4,29.42,154913.0,29.0075,29.0272,28.9976,29.0174,154913.0
2025-01-08 12:35:00,29.42,29.42,29.4,29.41,412793.0,29.0174,29.0174,28.9976,29.0075,412793.0
2025-01-08 12:40:00,29.41,29.42,29.4,29.42,143578.0,29.0075,29.0174,28.9976,29.0174,143578.0
2025-01-08 12:45:00,29.42,29.42,29.39,29.4,192879.0,29.0174,29.0174,28.9878,28.9976,192879.0
2025-01-08 12:50:00,29.4,29.47,29.39,29.45,2430213.0,28.9976,29.0667,28.9878,29.047,2430213.0
2025-01-08 12:55:00,29.45,29.45,29.44,29.44,105884.0,29.047,29.047,29.0371,29.0371,105884.0
2025-01-08 13:00:00,29.45,29.46,29.43,29.45,586012.0,29.047,29.0568,29.0272,29.047,586012.0
2025-01-08 13:05:00,29.45,29.45,29.41,29.42,461893.0,29.047,29.047,29.0075,29.0174,461893.0
2025-01-08 13:10:00,29.42,29.43,29.4,29.41,79315.0,29.0174,29.0272,28.9976,29.0075,79315.0
2025-01-08 13:15:00,29.41,29.43,29.4,29.41,105811.0,29.0075,29.0272,28.9976,29.0075,105811.0
2025-01-08 13:20:00,29.41,29.45,29.41,29.45,89591.0,29.0075,29.047,29.0075,29.047,89591.0
2025-01-08 13:25:00,29.45,29.47,29.44,29.46,135054.0,29.047,29.0667,29.0371,29.0568,135054.0
2025-01-08 13:30:00,29.45,29.46,29.41,29.42,127047.0,29.047,29.0568,29.0075,29.0174,127047.0
2025-01-08 13:35:00,29.42,29.44,29.41,29.44,85016.0,29.0174,29.0371,29.0075,29.0371,85016.0
2025-01-08 13:40:00,29.44,29.44,29.42,29.43,222714.0,29.0371,29.0371,29.0174,29.0272,222714.0
2025-01-08 13:45:00,29.43,29.44,29.42,29.43,112783.0,29.0272,29.0371,29.0174,29.0272,112783.0
2025-01-08 13:50:00,29.43,29.44,29.4,29.41,159553.0,29.0272,29.0371,28.9976,29.0075,159553.0
2025-01-08 13:55:00,29.41,29.43,29.4,29.42,72845.0,29.0075,29.0272,28.9976,29.0174,72845.0
2025-01-08 14:00:00,29.42,29.42,29.4,29.42,90007.0,29.0174,29.0174,28.9976,29.0174,90007.0
2025-01-08 14:05:00,29.42,29.44,29.41,29.44,121374.0,29.0174,29.0371,29.0075,29.0371,121374.0
2025-01-08 14:10:00,29.44,29.44,29.42,29.42,55260.0,29.0371,29.0371,29.0174,29.0174,55260.0
2025-01-08 14:15:00,29.43,29.45,29.42,29.45,85120.0,29.0272,29.047,29.0174,29.047,85120.0
2025-01-08 14:20:00,29.45,29.46,29.44,29.46,82382.0,29.047,29.0568,29.0371,29.0568,82382.0
2025-01-08 14:25:00,29.46,29.47,29.45,29.46,27052.0,29.0568,29.0667,29.047,29.0568,27052.0
2025-01-08 14:30:00,29.46,29.47,29.44,29.44,77324.0,29.0568,29.0667,29.0371,29.0371,77324.0
2025-01-08 14:35:00,29.45,29.45,29.44,29.45,39263.0,29.047,29.047,29.0371,29.047,39263.0
2025-01-08 14:40:00,29.45,29.45,29.44,29.45,27111.0,29.047,29.047,29.0371,29.047,27111.0
2025-01-08 14:45:00,29.45,29.45,29.42,29.44,913150.0,29.047,29.047,29.0174,29.0371,913150.0
2025-01-08 14:50:00,29.44,29.44,29.43,29.44,36280.0,29.0371,29.0371,29.0272,29.0371,36280.0
2025-01-08 14:55:00,29.43,29.44,29.43,29.44,48171.0,29.0272,29.0371,29.0272,29.0371,48171.0
2025-01-08 15:00:00,29.43,29.44,29.43,29.44,58023.0,29.0272,29.0371,29.0272,29.0371,58023.0
2025-01-08 15:05:00,29.44,29.44,29.43,29.44,79014.0,29.0371,29.0371,29.0272,29.0371,79014.0
2025-01-08 15:10:00,29.44,29.46,29.43,29.45,134976.0,29.0371,29.0568,29.0272,29.047,134976.0
2025-01-08 15:15:00,29.45,29.46,29.44,29.45,75907.0,29.047,29.0568,29.0371,29.047,75907.0
2025-01-08 15:20:00,29.46,29.48,29.45,29.48,354481.0,29.0568,29.0766,29.047,29.0766,354481.0
2025-01-08 15:25:00,29.48,29.48,29.47,29.48,50888.0,29.0766,29.0766,29.0667,29.0766,50888.0
2025-01-08 15:30:00,29.48,29.49,29.47,29.49,122686.0,29.0766,29.0864,29.0667,29.0864,122686.0
2025-01-08 15:35:00,29.48,29.49,29.48,29.49,97566.0,29.0766,29.0864,29.0766,29.0864,97566.0
2025-01-08 15:40:00,29.48,29.49,29.48,29.49,244647.0,29.0766,29.0864,29.0766,29.0864,244647.0
2025-01-08 15:45:00,29.49,29.49,29.48,29.48,99032.0,29.0864,29.0864,29.0766,29.0766,99032.0
2025-01-08 15:50:00,29.49,29.52,29.48,29.52,891084.0,29.0864,29.116,29.0766,29.116,891084.0
2025-01-08 15:55:00,29.52,29.53,29.49,29.49,1946658.0,29.116,29.1259,29.0864,29.0864,1946658.0
2025-01-10 09:30:00,29.02,29.03,28.86,28.91,2400526.0,28.6228,28.6327,28.465,28.5144,2400526.0
2025-01-10 09:35:00,28.92,28.93,28.76,28.79,2710698.0,28.5242,28.5341,28.3664,28.396,2710698.0
2025-01-10 09:40:00,28.78,28.82,28.75,28.78,2640149.0,28.3861,28.4256,28.3565,28.3861,2640149.0
2025-01-10 09:45:00,28.79,28.83,28.76,28.76,1125991.0,28.396,28.4354,28.3664,28.3664,1125991.0
2025-01-10 09:50:00,28.77,28.77,28.72,28.75,942884.0,28.3763,28.3763,28.327,28.3565,942884.0
2025-01-10 09:55:00,28.75,28.77,28.73,28.77,1364017.0,28.3565,28.3763,28.3368,28.3763,1364017.0
2025-01-10 10:00:00,28.77,28.77,28.72,28.73,1206647.0,28.3763,28.3763,28.327,28.3368,1206647.0
2025-01-10 10:05:00,28.74,28.76,28.72,28.73,1152137.0,28.3467,28.3664,28.327,28.3368,1152137.0
2025-01-10 10:10:00,28.73,28.78,28.73,28.78,672417.0,28.3368,28.3861,28.3368,28.3861,672417.0
2025-01-10 10:15:00,28.78,28.83,28.77,28.82,625960.0,28.3861,28.4354,28.3763,28.4256,625960.0
2025-01-10 10:20:00,28.82,28.86,28.81,28.84,639096.0,28.4256,28.465,28.4157,28.4453,639096.0
2025-01-10 10:25:00,28.83,28.84,28.81,28.83,378741.0,28.4354,28.4453,28.4157,28.4354,378741.0
2025-01-10 10:30:00,28.82,28.84,28.81,28.83,273731.0,28.4256,28.4453,28.4157,28.4354,273731.0
2025-01-10 10:35:00,28.83,28.83,28.8,28.81,155676.0,28.4354,28.4354,28.4059,28.4157,155676.0
2025-01-10 10:40:00,28.8,28.81,28.75,28.76,174692.0,28.4059,28.4157,28.3565,28.3664,174692.0
2025-01-10 10:45:00,28.76,28.79,28.75,28.76,215573.0,28.3664,28.396,28.3565,28.3664,215573.0
2025-01-10 10:50:00,28.75,28.78,28.74,28.77,209758.0,28.3565,28.3861,28.3467,28.3763,209758.0
2025-01-10 10:55:00,28.77,28.78,28.75,28.77,196133.0,28.3763,28.3861,28.3565,28.3763,196133.0
2025-01-10 11:00:00,28.77,28.78,28.75,28.76,204063.0,28.3763,28.3861,28.3565,28.3664,204063.0
2025-01-10 11:05:00,28.76,28.77,28.75,28.76,543756.0,28.3664,28.3763,28.3565,28.3664,543756.0
2025-01-10 11:10:00,28.76,28.8,28.75,28.79,435542.0,28.3664,28.4059,28.3565,28.396,435542.0
2025-01-10 11:15:00,28.79,28.81,28.77,28.77,268060.0,28.396,28.4157,28.3763,28.3763,268060.0
2025-01-10 11:20:00,28.78,28.78,28.75,28.76,312256.0,28.3861,28.3861,28.3565,28.3664,312256.0
2025-01-10 11:25:00,28.76,28.77,28.74,28.75,244162.0,28.3664,28.3763,28.3467,28.3565,244162.0
2025-01-10 11:30:00,28.75,28.76,28.74,28.75,405699.0,28.3565,28.3664,28.3467,28.3565,405699.0
2025-01-10 11:35:00,28.75,28.76,28.72,28.73,275542.0,28.3565,28.3664,28.327,28.3368,275542.0
2025-01-10 11:40:00,28.74,28.75,28.73,28.75,174330.0,28.3467,28.3565,28.3368,28.3565,174330.0
2025-01-10 11:45:00,28.74,28.75,28.72,28.73,174614.0,28.3467,28.3565,28.327,28.3368,174614.0
2025-01-10 11:50:00,28.73,28.74,28.71,28.71,175486.0,28.3368,28.3467,28.3171,28.3171,175486.0
2025-01-10 11:55:00,28.71,28.72,28.69,28.7,150426.0,28.3171,28.327,28.2974,28.3072,150426.0
2025-01-10 12:00:00,28.7,28.71,28.67,28.68,1460898.0,28.3072,28.3171,28.2776,28.2875,1460898.0
2025-01-10 12:05:00,28.68,28.7,28.67,28.7,254872.0,28.2875,28.3072,28.2776,28.3072,254872.0
2025-01-10 12:10:00,28.7,28.71,28.69,28.71,419329.0,28.3072,28.3171,28.2974,28.3171,419329.0
2025-01-10 12:15:00,28.71,28.73,28.69,28.73,213255.0,28.3171,28.3368,28.2974,28.3368,213255.0
2025-01-10 12:20:00,28.72,28.72,28.69,28.69,146285.0,28.327,28.327,28.2974,28.2974,146285.0
2025-01-10 12:25:00,28.7,28.71,28.68,28.69,203932.0,28.3072,28.3171,28.2875,28.2974,203932.0
2025-01-10 12:30:00,28.69,28.7,28.68,28.69,160699.0,28.2974,28.3072,28.2875,28.2974,160699.0
2025-01-10 12:35:00,28.69,28.7,28.68,28.69,249882.0,28.2974,28.3072,28.2875,28.2974,249882.0
2025-01-10 12:40:00,28.69,28.71,28.68,28.7,429612.0,28.2974,28.3171,28.2875,28.3072,429612.0
2025-01-10 12:45:00,28.7,28.72,28.68,28.69,388227.0,28.3072,28.327,28.2875,28.2974,388227.0
2025-01-10 12:50:00,28.7,28.7,28.68,28.7,121589.0,28.3072,28.3072,28.2875,28.3072,121589.0
2025-01-10 12:55:00,28.7,28.72,28.69,28.71,171247.0,28.3072,28.327,28.2974,28.3171,171247.0
2025-01-10 13:00:00,28.71,28.74,28.7,28.71,215086.0,28.3171,28.3467,28.3072,28.3171,215086.0
2025-01-10 13:05:00,28.71,28.72,28.7,28.71,123568.0,28.3171,28.327,28.3072,28.3171,123568.0
2025-01-10 13:10:00,28.71,28.72,28.7,28.71,124715.0,28.3171,28.327,28.3072,28.3171,124715.0
2025-01-10 13:15:00,28.71,28.72,28.69,28.72,349526.0,28.3171,28.327,28.2974,28.327,349526.0
2025-01-10 13:20:00,28.72,28.76,28.72,28.76,241383.0,28.327,28.3664,28.327,28.3664,241383.0
2025-01-10 13:25:00,28.76,28.76,28.74,28.75,256128.0,28.3664,28.3664,28.3467,28.3565,256128.0
2025-01-10 13:30:00,28.74,28.76,28.74,28.76,333531.0,28.3467,28.3664,28.3467,28.3664,333531.0
2025-01-10 13:35:00,28.76,28.77,28.75,28.77,729022.0,28.3664,28.3763,28.3565,28.3763,729022.0
2025-01-10 13:40:00,28.77,28.77,28.76,28.77,95552.0,28.3763,28.3763,28.3664,28.3763,95552.0
2025-01-10 13:45:00,28.77,28.77,28.75,28.77,170035.0,28.3763,28.3763,28.3565,28.3763,170035.0
2025-01-10 13:50:00,28.77,28.78,28.75,28.77,277729.0,28.3763,28.3861,28.3565,28.3763,277729.0
2025-01-10 13:55:00,28.77,28.78,28.75,28.78,223710.0,28.3763,28.3861,28.3565,28.3861,223710.0
2025-01-10 14:00:00,28.78,28.78,28.76,28.76,62927.0,28.3861,28.3861,28.3664,28.3664,62927.0
2025-01-10 14:05:00,28.77,28.77,28.75,28.75,153289.0,28.3763,28.3763,28.3565,28.3565,153289.0
2025-01-10 14:10:00,28.75,28.76,28.75,28.75,67453.0,28.3565,28.3664,28.3565,28.3565,67453.0
2025-01-10 14:15:00,28.76,28.76,28.75,28.76,68756.0,28.3664,28.3664,28.3565,28.3664,68756.0
2025-01-10 14:20:00,28.76,28.76,28.74,28.75,172436.0,28.3664,28.3664,28.3467,28.3565,172436.0
2025-01-10 14:25:00,28.75,28.77,28.74,28.76,142208.0,28.3565,28.3763,28.3467,28.3664,142208.0
2025-01-10 14:30:00,28.76,28.76,28.74,28.74,112533.0,28.3664,28.3664,28.3467,28.3467,112533.0
2025-01-10 14:35:00,28.75,28.75,28.73,28.73,105550.0,28.3565,28.3565,28.3368,28.3368,105550.0
2025-01-10 14:40:00,28.74,28.74,28.73,28.73,84282.0,28.3467,28.3467,28.3368,28.3368,84282.0
2025-01-10 14:45:00,28.74,28.74,28.73,28.73,84661.0,28.3467,28.3467,28.3368,28.3368,84661.0
2025-01-10 14:50:00,28.73,28.74,28.73,28.73,74791.0,28.3368,28.3467,28.3368,28.3368,74791.0
2025-01-10 14:55:00,28.73,28.74,28.73,28.74,103921.0,28.3368,28.3467,28.3368,28.3467,103921.0
2025-01-10 15:00:00,28.73,28.74,28.72,28.72,261072.0,28.3368,28.3467,28.327,28.327,261072.0
2025-01-10 15:05:00,28.72,28.73,28.7,28.71,445598.0,28.327,28.3368,28.3072,28.3171,445598.0
2025-01-10 15:10:00,28.71,28.71,28.68,28.68,301397.0,28.3171,28.3171,28.2875,28.2875,301397.0
2025-01-10 15:15:00,28.68,28.7,28.67,28.68,929579.0,28.2875,28.3072,28.2776,28.2875,929579.0
2025-01-10 15:20:00,28.68,28.69,28.66,28.67,708242.0,28.2875,28.2974,28.2678,28.2776,708242.0
2025-01-10 15:25:00,28.67,28.67,28.66,28.67,669123.0,28.2776,28.2776,28.2678,28.2776,669123.0
2025-01-10 15:30:00,28.66,28.67,28.64,28.65,1081543.0,28.2678,28.2776,28.248,28.2579,1081543.0
2025-01-10 15:35:00,28.65,28.67,28.64,28.66,673697.0,28.2579,28.2776,28.248,28.2678,673697.0
2025-01-10 15:40:00,28.67,28.67,28.65,28.65,815786.0,28.2776,28.2776,28.2579,28.2579,815786.0
2025-01-10 15:45:00,28.65,28.66,28.64,28.64,522077.0,28.2579,28.2678,28.248,28.248,522077.0
2025-01-10 15:50:00,28.64,28.67,28.64,28.66,1324460.0,28.248,28.2776,28.248,28.2678,1324460.0
2025-01-10 15:55:00,28.66,28.68,28.63,28.67,4488225.0,28.2678,28.2875,28.2382,28.2776,4488225.0
2025-01-13 09:30:00,28.69,28.85,28.68,28.85,685486.0,28.2974,28.4552,28.2875,28.4552,685486.0
2025-01-13 09:35:00,28.85,28.88,28.77,28.78,888343.0,28.4552,28.4848,28.3763,28.3861,888343.0
2025-01-13 09:40:00,28.78,28.78,28.73,28.77,872743.0,28.3861,28.3861,28.3368,28.3763,872743.0
2025-01-13 09:45:00,28.76,28.79,28.74,28.78,406898.0,28.3664,28.396,28.3467,28.3861,406898.0
2025-01-13 09:50:00,28.78,28.78,28.71,28.74,386737.0,28.3861,28.3861,28.3171,28.3467,386737.0
2025-01-13 09:55:00,28.74,28.78,28.73,28.76,235434.0,28.3467,28.3861,28.3368,28.3664,235434.0
2025-01-13 10:00:00,28.76,28.77,28.74,28.74,380084.0,28.3664,28.3763,28.3467,28.3467,380084.0
2025-01-13 10:05:00,28.74,28.76,28.72,28.74,463129.0,28.3467,28.3664,28.327,28.3467,463129.0
2025-01-13 10:10:00,28.74,28.74,28.7,28.72,816619.0,28.3467,28.3467,28.3072,28.327,816619.0
2025-01-13 10:15:00,28.72,28.74,28.7,28.74,269998.0,28.327,28.3467,28.3072,28.3467,269998.0
2025-01-13 10:20:00,28.74,28.75,28.71,28.71,232714.0,28.3467,28.3565,28.3171,28.3171,232714.0
2025-01-13 10:25:00,28.71,28.73,28.69,28.71,380346.0,28.3171,28.3368,28.2974,28.3171,380346.0
2025-01-13 10:30:00,28.71,28.73,28.71,28.71,126838.0,28.3171,28.3368,28.3171,28.3171,126838.0
2025-01-13 10:35:00,28.71,28.76,28.71,28.75,221083.0,28.3171,28.3664,28.3171,28.3565,221083.0
2025-01-13 10:40:00,28.76,28.79,28.74,28.78,245378.0,28.3664,28.396,28.3467,28.3861,245378.0
2025-01-13 10:45:00,28.78,28.79,28.75,28.76,223014.0,28.3861,28.396,28.3565,28.3664,223014.0
2025-01-13 10:50:00,28.75,28.76,28.73,28.75,341030.0,28.3565,28.3664,28.3368,28.3565,341030.0
2025-01-13 10:55:00,28.74,28.74,28.72,28.72,152831.0,28.3467,28.3467,28.327,28.327,152831.0
2025-01-13 11:00:00,28.73,28.73,28.71,28.71,219311.0,28.3368,28.3368,28.3171,28.3171,219311.0
2025-01-13 11:05:00,28.71,28.73,28.71,28.72,190723.0,28.3171,28.3368,28.3171,28.327,190723.0
2025-01-13 11:10:00,28.72,28.73,28.7,28.71,84221.0,28.327,28.3368,28.3072,28.3171,84221.0
2025-01-13 11:15:00,28.71,28.72,28.7,28.7,81518.0,28.3171,28.327,28.3072,28.3072,81518.0
2025-01-13 11:20:00,28.7,28.72,28.69,28.7,171072.0,28.3072,28.327,28.2974,28.3072,171072.0
2025-01-13 11:25:00,28.7,28.71,28.69,28.7,98462.0,28.3072,28.3171,28.2974,28.3072,98462.0
2025-01-13 11:30:00,28.7,28.71,28.69,28.71,114899.0,28.3072,28.3171,28.2974,28.3171,114899.0
2025-01-13 11:35:00,28.71,28.71,28.69,28.71,184487.0,28.3171,28.3171,28.2974,28.3171,184487.0
2025-01-13 11:40:00,28.71,28.71,28.69,28.7,68405.0,28.3171,28.3171,28.2974,28.3072,68405.0
2025-01-13 11:45:00,28.69,28.7,28.68,28.68,135399.0,28.2974,28.3072,28.2875,28.2875,135399.0
2025-01-13 11:50:00,28.69,28.69,28.66,28.67,191113.0,28.2974,28.2974,28.2678,28.2776,191113.0
2025-01-13 11:55:00,28.68,28.68,28.65,28.66,65726.0,28.2875,28.2875,28.2579,28.2678,65726.0
2025-01-13 12:00:00,28.66,28.68,28.65,28.67,232380.0,28.2678,28.2875,28.2579,28.2776,232380.0
2025-01-13 12:05:00,28.67,28.67,28.66,28.67,24282.0,28.2776,28.2776,28.2678,28.2776,24282.0
2025-01-13 12:10:00,28.67,28.68,28.66,28.67,103305.0,28.2776,28.2875,28.2678,28.2776,103305.0
2025-01-13 12:15:00,28.67,28.69,28.66,28.68,132743.0,28.2776,28.2974,28.2678,28.2875,132743.0
2025-01-13 12:20:00,28.68,28.68,28.66,28.67,68363.0,28.2875,28.2875,28.2678,28.2776,68363.0
2025-01-13 12:25:00,28.67,28.67,28.65,28.67,26755.0,28.2776,28.2776,28.2579,28.2776,26755.0
2025-01-13 12:30:00,28.67,28.68,28.66,28.67,35674.0,28.2776,28.2875,28.2678,28.2776,35674.0
2025-01-13 12:35:00,28.67,28.68,28.66,28.67,56577.0,28.2776,28.2875,28.2678,28.2776,56577.0
2025-01-13 12:40:00,28.67,28.68,28.66,28.66,63596.0,28.2776,28.2875,28.2678,28.2678,63596.0
2025-01-13 12:45:00,28.67,28.68,28.66,28.68,42102.0,28.2776,28.2875,28.2678,28.2875,42102.0
2025-01-13 12:50:00,28.68,28.69,28.67,28.69,26800.0,28.2875,28.2974,28.2776,28.2974,26800.0
2025-01-13 12:55:00,28.69,28.72,28.68,28.71,108189.0,28.2974,28.327,28.2875,28.3171,108189.0
2025-01-13 13:00:00,28.71,28.71,28.69,28.7,78404.0,28.3171,28.3171,28.2974,28.3072,78404.0
2025-01-13 13:05:00,28.7,28.74,28.69,28.73,546325.0,28.3072,28.3467,28.2974,28.3368,546325.0
2025-01-13 13:10:00,28.73,28.8,28.73,28.8,1409555.0,28.3368,28.4059,28.3368,28.4059,1409555.0
2025-01-13 13:15:00,28.8,28.81,28.77,28.78,585930.0,28.4059,28.4157,28.3763,28.3861,585930.0
2025-01-13 13:20:00,28.78,28.78,28.76,28.77,183987.0,28.3861,28.3861,28.3664,28.3763,183987.0
2025-01-13 13:25:00,28.77,28.78,28.76,28.77,60106.0,28.3763,28.3861,28.3664,28.3763,60106.0
2025-01-13 13:30:00,28.77,28.8,28.77,28.79,73212.0,28.3763,28.4059,28.3763,28.396,73212.0
2025-01-13 13:35:00,28.79,28.8,28.77,28.8,96516.0,28.396,28.4059,28.3763,28.4059,96516.0
2025-01-13 13:40:00,28.79,28.8,28.78,28.8,59540.0,28.396,28.4059,28.3861,28.4059,59540.0
2025-01-13 13:45:00,28.8,28.81,28.79,28.8,114057.0,28.4059,28.4157,28.396,28.4059,114057.0
2025-01-13 13:50:00,28.8,28.8,28.78,28.79,162717.0,28.4059,28.4059,28.3861,28.396,162717.0
2025-01-13 13:55:00,28.79,28.79,28.78,28.79,55049.0,28.396,28.396,28.3861,28.396,55049.0
2025-01-13 14:00:00,28.79,28.79,28.76,28.77,61902.0,28.396,28.396,28.3664,28.3763,61902.0
2025-01-13 14:05:00,28.76,28.78,28.76,28.78,216161.0,28.3664,28.3861,28.3664,28.3861,216161.0
2025-01-13 14:10:00,28.77,28.79,28.76,28.77,67192.0,28.3763,28.396,28.3664,28.3763,67192.0
2025-01-13 14:15:00,28.77,28.77,28.76,28.77,113525.0,28.3763,28.3763,28.3664,28.3763,113525.0
2025-01-13 14:20:00,28.77,28.78,28.76,28.78,71184.0,28.3763,28.3861,28.3664,28.3861,71184.0
2025-01-13 14:25:00,28.78,28.79,28.77,28.79,65397.0,28.3861,28.396,28.3763,28.396,65397.0
2025-01-13 14:30:00,28.79,28.79,28.77,28.78,97248.0,28.396,28.396,28.3763,28.3861,97248.0
2025-01-13 14:35:00,28.78,28.79,28.77,28.79,67447.0,28.3861,28.396,28.3763,28.396,67447.0
2025-01-13 14:40:00,28.79,28.81,28.78,28.8,299663.0,28.396,28.4157,28.3861,28.4059,299663.0
2025-01-13 14:45:00,28.8,28.8,28.78,28.78,197247.0,28.4059,28.4059,28.3861,28.3861,197247.0
2025-01-13 14:50:00,28.78,28.79,28.78,28.79,77171.0,28.3861,28.396,28.3861,28.396,77171.0
2025-01-13 14:55:00,28.79,28.79,28.78,28.78,33615.0,28.396,28.396,28.3861,28.3861,33615.0
2025-01-13 15:00:00,28.78,28.79,28.77,28.79,284019.0,28.3861,28.396,28.3763,28.396,284019.0
2025-01-13 15:05:00,28.79,28.79,28.78,28.78,73572.0,28.396,28.396,28.3861,28.3861,73572.0
2025-01-13 15:10:00,28.79,28.79,28.78,28.79,30283.0,28.396,28.396,28.3861,28.396,30283.0
2025-01-13 15:15:00,28.79,28.8,28.78,28.8,333896.0,28.396,28.4059,28.3861,28.4059,333896.0
2025-01-13 15:20:00,28.8,28.8,28.79,28.8,78379.0,28.4059,28.4059,28.396,28.4059,78379.0
2025-01-13 15:25:00,28.8,28.8,28.78,28.79,662931.0,28.4059,28.4059,28.3861,28.396,662931.0
2025-01-13 15:30:00,28.79,28.8,28.78,28.8,276598.0,28.396,28.4059,28.3861,28.4059,276598.0
2025-01-13 15:35:00,28.8,28.81,28.79,28.81,260801.0,28.4059,28.4157,28.396,28.4157,260801.0
2025-01-13 15:40:00,28.8,28.81,28.75,28.77,944133.0,28.4059,28.4157,28.3565,28.3763,944133.0
2025-01-13 15:45:00,28.77,28.77,28.76,28.77,187309.0,28.3763,28.3763,28.3664,28.3763,187309.0
2025-01-13 15:50:00,28.77,28.78,28.76,28.78,557073.0,28.3763,28.3861,28.3664,28.3861,557073.0
2025-01-13 15:55:00,28.77,28.79,28.76,28.78,1367573.0,28.3763,28.396,28.3664,28.3861,1367573.0
2025-01-14 09:30:00,29.47,29.57,29.43,29.44,2210101.0,29.0667,29.1653,29.0272,29.0371,2210101.0
2025-01-14 09:35:00,29.44,29.47,29.39,29.42,907991.0,29.0371,29.0667,28.9878,29.0174,907991.0
2025-01-14 09:40:00,29.41,29.43,29.37,29.43,486602.0,29.0075,29.0272,28.9681,29.0272,486602.0
2025-01-14 09:45:00,29.42,29.47,29.39,29.41,1681295.0,29.0174,29.0667,28.9878,29.0075,1681295.0
2025-01-14 09:50:00,29.41,29.42,29.38,29.4,614556.0,29.0075,29.0174,28.9779,28.9976,614556.0
2025-01-14 09:55:00,29.4,29.4,29.35,29.37,441025.0,28.9976,28.9976,28.9483,28.9681,441025.0
2025-01-14 10:00:00,29.37,29.4,29.35,29.39,372498.0,28.9681,28.9976,28.9483,28.9878,372498.0
2025-01-14 10:05:00,29.39,29.41,29.37,29.39,284690.0,28.9878,29.0075,28.9681,28.9878,284690.0
2025-01-14 10:10:00,29.38,29.42,29.38,29.41,110444.0,28.9779,29.0174,28.9779,29.0075,110444.0
2025-01-14 10:15:00,29.41,29.42,29.39,29.39,217462.0,29.0075,29.0174,28.9878,28.9878,217462.0
2025-01-14 10:20:00,29.39,29.4,29.37,29.4,240175.0,28.9878,28.9976,28.9681,28.9976,240175.0
2025-01-14 10:25:00,29.4,29.41,29.37,29.39,195889.0,28.9976,29.0075,28.9681,28.9878,195889.0
2025-01-14 10:30:00,29.39,29.41,29.38,29.41,122309.0,28.9878,29.0075,28.9779,29.0075,122309.0
2025-01-14 10:35:00,29.41,29.44,29.4,29.42,226184.0,29.0075,29.0371,28.9976,29.0174,226184.0
2025-01-14 10:40:00,29.43,29.46,29.42,29.45,191307.0,29.0272,29.0568,29.0174,29.047,191307.0
2025-01-14 10:45:00,29.46,29.46,29.43,29.44,280080.0,29.0568,29.0568,29.0272,29.0371,280080.0
2025-01-14 10:50:00,29.44,29.45,29.42,29.43,190141.0,29.0371,29.047,29.0174,29.0272,190141.0
2025-01-14 10:55:00,29.44,29.45,29.42,29.42,206598.0,29.0371,29.047,29.0174,29.0174,206598.0
2025-01-14 11:00:00,29.43,29.43,29.4,29.41,247412.0,29.0272,29.0272,28.9976,29.0075,247412.0
2025-01-14 11:05:00,29.41,29.43,29.4,29.42,260787.0,29.0075,29.0272,28.9976,29.0174,260787.0
2025-01-14 11:10:00,29.42,29.43,29.41,29.43,369083.0,29.0174,29.0272,29.0075,29.0272,369083.0
2025-01-14 11:15:00,29.43,29.47,29.42,29.45,329722.0,29.0272,29.0667,29.0174,29.047,329722.0
2025-01-14 11:20:00,29.45,29.45,29.4,29.42,480213.0,29.047,29.047,28.9976,29.0174,480213.0
2025-01-14 11:25:00,29.42,29.43,29.38,29.41,1139837.0,29.0174,29.0272,28.9779,29.0075,1139837.0
2025-01-14 11:30:00,29.4,29.43,29.39,29.43,500289.0,28.9976,29.0272,28.9878,29.0272,500289.0
2025-01-14 11:35:00,29.43,29.44,29.4,29.42,138742.0,29.0272,29.0371,28.9976,29.0174,138742.0
2025-01-14 11:40:00,29.42,29.42,29.39,29.4,517863.0,29.0174,29.0174,28.9878,28.9976,517863.0
2025-01-14 11:45:00,29.39,29.41,29.39,29.41,184498.0,28.9878,29.0075,28.9878,29.0075,184498.0
2025-01-14 11:50:00,29.41,29.42,29.4,29.41,210996.0,29.0075,29.0174,28.9976,29.0075,210996.0
2025-01-14 11:55:00,29.41,29.41,29.38,29.39,224045.0,29.0075,29.0075,28.9779,28.9878,224045.0
2025-01-14 12:00:00,29.39,29.4,29.38,29.4,693278.0,28.9878,28.9976,28.9779,28.9976,693278.0
2025-01-14 12:05:00,29.4,29.42,29.39,29.41,271720.0,28.9976,29.0174,28.9878,29.0075,271720.0
2025-01-14 12:10:00,29.41,29.42,29.4,29.41,271289.0,29.0075,29.0174,28.9976,29.0075,271289.0
2025-01-14 12:15:00,29.41,29.43,29.4,29.41,192434.0,29.0075,29.0272,28.9976,29.0075,192434.0
2025-01-14 12:20:00,29.42,29.42,29.4,29.41,182998.0,29.0174,29.0174,28.9976,29.0075,182998.0
2025-01-14 12:25:00,29.41,29.43,29.41,29.42,554013.0,29.0075,29.0272,29.0075,29.0174,554013.0
2025-01-14 12:30:00,29.43,29.43,29.41,29.41,183309.0,29.0272,29.0272,29.0075,29.0075,183309.0
2025-01-14 12:35:00,29.42,29.44,29.41,29.43,114935.0,29.0174,29.0371,29.0075,29.0272,114935.0
2025-01-14 12:40:00,29.43,29.45,29.43,29.45,127571.0,29.0272,29.047,29.0272,29.047,127571.0
2025-01-14 12:45:00,29.45,29.45,29.43,29.45,456506.0,29.047,29.047,29.0272,29.047,456506.0
2025-01-14 12:50:00,29.45,29.45,29.44,29.45,129222.0,29.047,29.047,29.0371,29.047,129222.0
2025-01-14 12:55:00,29.45,29.46,29.44,29.45,193266.0,29.047,29.0568,29.0371,29.047,193266.0
2025-01-14 13:00:00,29.46,29.46,29.45,29.46,173655.0,29.0568,29.0568,29.047,29.0568,173655.0
2025-01-14 13:05:00,29.46,29.47,29.45,29.46,157244.0,29.0568,29.0667,29.047,29.0568,157244.0
2025-01-14 13:10:00,29.47,29.47,29.46,29.46,87851.0,29.0667,29.0667,29.0568,29.0568,87851.0
2025-01-14 13:15:00,29.46,29.46,29.43,29.43,231169.0,29.0568,29.0568,29.0272,29.0272,231169.0
2025-01-14 13:20:00,29.43,29.44,29.42,29.44,218477.0,29.0272,29.0371,29.0174,29.0371,218477.0
2025-01-14 13:25:00,29.44,29.44,29.43,29.44,77169.0,29.0371,29.0371,29.0272,29.0371,77169.0
2025-01-14 13:30:00,29.43,29.44,29.41,29.42,398735.0,29.0272,29.0371,29.0075,29.0174,398735.0
2025-01-14 13:35:00,29.42,29.44,29.42,29.43,84700.0,29.0174,29.0371,29.0174,29.0272,84700.0
2025-01-14 13:40:00,29.43,29.45,29.43,29.44,62799.0,29.0272,29.047,29.0272,29.0371,62799.0
2025-01-14 13:45:00,29.44,29.45,29.43,29.45,124551.0,29.0371,29.047,29.0272,29.047,124551.0
2025-01-14 13:50:00,29.45,29.45,29.42,29.44,110374.0,29.047,29.047,29.0174,29.0371,110374.0
2025-01-14 13:55:00,29.43,29.45,29.43,29.45,581038.0,29.0272,29.047,29.0272,29.047,581038.0
2025-01-14 14:00:00,29.45,29.45,29.42,29.44,296619.0,29.047,29.047,29.0174,29.0371,296619.0
2025-01-14 14:05:00,29.44,29.44,29.43,29.43,79065.0,29.0371,29.0371,29.0272,29.0272,79065.0
2025-01-14 14:10:00,29.44,29.44,29.42,29.44,180764.0,29.0371,29.0371,29.0174,29.0371,180764.0
2025-01-14 14:15:00,29.44,29.46,29.43,29.46,287460.0,29.0371,29.0568,29.0272,29.0568,287460.0
2025-01-14 14:20:00,29.47,29.5,29.46,29.49,1690902.0,29.0667,29.0963,29.0568,29.0864,1690902.0
2025-01-14 14:25:00,29.49,29.5,29.47,29.48,350811.0,29.0864,29.0963,29.0667,29.0766,350811.0
2025-01-14 14:30:00,29.48,29.49,29.47,29.49,192962.0,29.0766,29.0864,29.0667,29.0864,192962.0
2025-01-14 14:35:00,29.49,29.49,29.48,29.48,143979.0,29.0864,29.0864,29.0766,29.0766,143979.0
2025-01-14 14:40:00,29.48,29.49,29.46,29.46,352476.0,29.0766,29.0864,29.0568,29.0568,352476.0
2025-01-14 14:45:00,29.46,29.47,29.44,29.46,270902.0,29.0568,29.0667,29.0371,29.0568,270902.0
2025-01-14 14:50:00,29.45,29.46,29.43,29.44,174064.0,29.047,29.0568,29.0272,29.0371,174064.0
2025-01-14 14:55:00,29.43,29.44,29.42,29.43,203526.0,29.0272,29.0371,29.0174,29.0272,203526.0
2025-01-14 15:00:00,29.43,29.44,29.4,29.4,435022.0,29.0272,29.0371,28.9976,28.9976,435022.0
2025-01-14 15:05:00,29.4,29.4,29.39,29.39,511848.0,28.9976,28.9976,28.9878,28.9878,511848.0
2025-01-14 15:10:00,29.39,29.4,29.37,29.39,852891.0,28.9878,28.9976,28.9681,28.9878,852891.0
2025-01-14 15:15:00,29.4,29.4,29.39,29.4,391212.0,28.9976,28.9976,28.9878,28.9976,391212.0
2025-01-14 15:20:00,29.4,29.42,29.4,29.41,757072.0,28.9976,29.0174,28.9976,29.0075,757072.0
2025-01-14 15:25:00,29.41,29.42,29.4,29.41,147449.0,29.0075,29.0174,28.9976,29.0075,147449.0
2025-01-14 15:30:00,29.41,29.41,29.39,29.4,139508.0,29.0075,29.0075,28.9878,28.9976,139508.0
2025-01-14 15:35:00,29.4,29.4,29.39,29.39,130842.0,28.9976,28.9976,28.9878,28.9878,130842.0
2025-01-14 15:40:00,29.39,29.41,29.38,29.4,527088.0,28.9878,29.0075,28.9779,28.9976,527088.0
2025-01-14 15:45:00,29.4,29.41,29.39,29.41,401262.0,28.9976,29.0075,28.9878,29.0075,401262.0
2025-01-14 15:50:00,29.41,29.42,29.39,29.42,2066942.0,29.0075,29.0174,28.9878,29.0174,2066942.0
2025-01-14 15:55:00,29.42,29.45,29.41,29.44,3358245.0,29.0174,29.047,29.0075,29.0371,3358245.0
2025-01-15 09:30:00,29.81,29.81,29.71,29.72,813788.0,29.402,29.402,29.3034,29.3133,813788.0
2025-01-15 09:35:00,29.72,29.74,29.66,29.71,399589.0,29.3133,29.333,29.2541,29.3034,399589.0
2025-01-15 09:40:00,29.71,29.71,29.64,29.65,399922.0,29.3034,29.3034,29.2344,29.2442,399922.0
2025-01-15 09:45:00,29.65,29.69,29.63,29.68,264887.0,29.2442,29.2837,29.2245,29.2738,264887.0
2025-01-15 09:50:00,29.67,29.69,29.65,29.68,178533.0,29.264,29.2837,29.2442,29.2738,178533.0
2025-01-15 09:55:00,29.68,29.72,29.67,29.7,328890.0,29.2738,29.3133,29.264,29.2935,328890.0
2025-01-15 10:00:00,29.7,29.7,29.66,29.68,275399.0,29.2935,29.2935,29.2541,29.2738,275399.0
2025-01-15 10:05:00,29.68,29.71,29.66,29.7,268214.0,29.2738,29.3034,29.2541,29.2935,268214.0
2025-01-15 10:10:00,29.7,29.72,29.69,29.72,231750.0,29.2935,29.3133,29.2837,29.3133,231750.0
2025-01-15 10:15:00,29.72,29.73,29.68,29.71,659269.0,29.3133,29.3231,29.2738,29.3034,659269.0
2025-01-15 10:20:00,29.71,29.76,29.69,29.74,243419.0,29.3034,29.3527,29.2837,29.333,243419.0
2025-01-15 10:25:00,29.74,29.77,29.73,29.76,236372.0,29.333,29.3626,29.3231,29.3527,236372.0
2025-01-15 10:30:00,29.77,29.78,29.76,29.78,182923.0,29.3626,29.3724,29.3527,29.3724,182923.0
2025-01-15 10:35:00,29.78,29.78,29.75,29.76,175375.0,29.3724,29.3724,29.3429,29.3527,175375.0
2025-01-15 10:40:00,29.75,29.77,29.74,29.75,138504.0,29.3429,29.3626,29.333,29.3429,138504.0
2025-01-15 10:45:00,29.74,29.74,29.71,29.72,196505.0,29.333,29.333,29.3034,29.3133,196505.0
2025-01-15 10:50:00,29.72,29.73,29.7,29.7,86646.0,29.3133,29.3231,29.2935,29.2935,86646.0
2025-01-15 10:55:00,29.71,29.72,29.69,29.7,119975.0,29.3034,29.3133,29.2837,29.2935,119975.0
2025-01-15 11:00:00,29.7,29.73,29.69,29.72,172838.0,29.2935,29.3231,29.2837,29.3133,172838.0
2025-01-15 11:05:00,29.72,29.74,29.69,29.69,139298.0,29.3133,29.333,29.2837,29.2837,139298.0
2025-01-15 11:10:00,29.69,29.71,29.68,29.71,91310.0,29.2837,29.3034,29.2738,29.3034,91310.0
2025-01-15 11:15:00,29.71,29.72,29.69,29.7,118187.0,29.3034,29.3133,29.2837,29.2935,118187.0
2025-01-15 11:20:00,29.69,29.73,29.69,29.73,211508.0,29.2837,29.3231,29.2837,29.3231,211508.0
2025-01-15 11:25:00,29.72,29.74,29.72,29.72,222962.0,29.3133,29.333,29.3133,29.3133,222962.0
2025-01-15 11:30:00,29.72,29.72,29.67,29.67,92105.0,29.3133,29.3133,29.264,29.264,92105.0
2025-01-15 11:35:00,29.67,29.68,29.66,29.68,128744.0,29.264,29.2738,29.2541,29.2738,128744.0
2025-01-15 11:40:00,29.68,29.69,29.66,29.66,102164.0,29.2738,29.2837,29.2541,29.2541,102164.0
2025-01-15 11:45:00,29.67,29.7,29.66,29.7,51557.0,29.264,29.2935,29.2541,29.2935,51557.0
2025-01-15 11:50:00,29.7,29.7,29.67,29.69,180408.0,29.2935,29.2935,29.264,29.2837,180408.0
2025-01-15 11:55:00,29.69,29.7,29.68,29.7,44010.0,29.2837,29.2935,29.2738,29.2935,44010.0
2025-01-15 12:00:00,29.7,29.73,29.69,29.72,232648.0,29.2935,29.3231,29.2837,29.3133,232648.0
2025-01-15 12:05:00,29.72,29.72,29.7,29.71,95921.0,29.3133,29.3133,29.2935,29.3034,95921.0
2025-01-15 12:10:00,29.71,29.72,29.7,29.72,82463.0,29.3034,29.3133,29.2935,29.3133,82463.0
2025-01-15 12:15:00,29.71,29.73,29.71,29.71,183151.0,29.3034,29.3231,29.3034,29.3034,183151.0
2025-01-15 12:20:00,29.71,29.72,29.71,29.71,95319.0,29.3034,29.3133,29.3034,29.3034,95319.0
2025-01-15 12:25:00,29.72,29.72,29.7,29.71,180718.0,29.3133,29.3133,29.2935,29.3034,180718.0
2025-01-15 12:30:00,29.71,29.74,29.71,29.74,84953.0,29.3034,29.333,29.3034,29.333,84953.0
2025-01-15 12:35:00,29.74,29.74,29.72,29.74,65285.0,29.333,29.333,29.3133,29.333,65285.0
2025-01-15 12:40:00,29.74,29.75,29.73,29.75,78474.0,29.333,29.3429,29.3231,29.3429,78474.0
2025-01-15 12:45:00,29.75,29.75,29.72,29.74,178898.0,29.3429,29.3429,29.3133,29.333,178898.0
2025-01-15 12:50:00,29.74,29.76,29.74,29.76,99100.0,29.333,29.3527,29.333,29.3527,99100.0
2025-01-15 12:55:00,29.76,29.76,29.73,29.74,109556.0,29.3527,29.3527,29.3231,29.333,109556.0
2025-01-15 13:00:00,29.75,29.76,29.74,29.76,104622.0,29.3429,29.3527,29.333,29.3527,104622.0
2025-01-15 13:05:00,29.76,29.77,29.75,29.76,314435.0,29.3527,29.3626,29.3429,29.3527,314435.0
2025-01-15 13:10:00,29.76,29.77,29.76,29.77,96700.0,29.3527,29.3626,29.3527,29.3626,96700.0
2025-01-15 13:15:00,29.77,29.78,29.76,29.78,110066.0,29.3626,29.3724,29.3527,29.3724,110066.0
2025-01-15 13:20:00,29.78,29.78,29.76,29.77,122841.0,29.3724,29.3724,29.3527,29.3626,122841.0
2025-01-15 13:25:00,29.77,29.77,29.76,29.77,45692.0,29.3626,29.3626,29.3527,29.3626,45692.0
2025-01-15 13:30:00,29.77,29.77,29.76,29.77,76739.0,29.3626,29.3626,29.3527,29.3626,76739.0
2025-01-15 13:35:00,29.77,29.77,29.76,29.77,121249.0,29.3626,29.3626,29.3527,29.3626,121249.0
2025-01-15 13:40:00,29.77,29.78,29.76,29.78,141108.0,29.3626,29.3724,29.3527,29.3724,141108.0
2025-01-15 13:45:00,29.78,29.78,29.77,29.78,183596.0,29.3724,29.3724,29.3626,29.3724,183596.0
2025-01-15 13:50:00,29.78,29.79,29.77,29.78,134052.0,29.3724,29.3823,29.3626,29.3724,134052.0
2025-01-15 13:55:00,29.77,29.78,29.76,29.78,71825.0,29.3626,29.3724,29.3527,29.3724,71825.0
2025-01-15 14:00:00,29.78,29.78,29.77,29.78,47109.0,29.3724,29.3724,29.3626,29.3724,47109.0
2025-01-15 14:05:00,29.78,29.79,29.77,29.79,103756.0,29.3724,29.3823,29.3626,29.3823,103756.0
2025-01-15 14:10:00,29.79,29.8,29.78,29.8,115865.0,29.3823,29.3922,29.3724,29.3922,115865.0
2025-01-15 14:15:00,29.8,29.8,29.79,29.8,84442.0,29.3922,29.3922,29.3823,29.3922,84442.0
2025-01-15 14:20:00,29.8,29.8,29.77,29.78,182802.0,29.3922,29.3922,29.3626,29.3724,182802.0
2025-01-15 14:25:00,29.78,29.8,29.77,29.8,124900.0,29.3724,29.3922,29.3626,29.3922,124900.0
2025-01-15 14:30:00,29.8,29.82,29.79,29.82,120520.0,29.3922,29.4119,29.3823,29.4119,120520.0
2025-01-15 14:35:00,29.82,29.83,29.81,29.82,275642.0,29.4119,29.4218,29.402,29.4119,275642.0
2025-01-15 14:40:00,29.82,29.83,29.8,29.8,300030.0,29.4119,29.4218,29.3922,29.3922,300030.0
2025-01-15 14:45:00,29.81,29.81,29.8,29.81,46309.0,29.402,29.402,29.3922,29.402,46309.0
2025-01-15 14:50:00,29.81,29.81,29.8,29.81,68335.0,29.402,29.402,29.3922,29.402,68335.0
2025-01-15 14:55:00,29.81,29.82,29.81,29.82,153189.0,29.402,29.4119,29.402,29.4119,153189.0
2025-01-15 15:00:00,29.82,29.82,29.8,29.81,288390.0,29.4119,29.4119,29.3922,29.402,288390.0
2025-01-15 15:05:00,29.81,29.81,29.8,29.81,52954.0,29.402,29.402,29.3922,29.402,52954.0
2025-01-15 15:10:00,29.8,29.83,29.8,29.82,319085.0,29.3922,29.4218,29.3922,29.4119,319085.0
2025-01-15 15:15:00,29.82,29.83,29.81,29.82,267243.0,29.4119,29.4218,29.402,29.4119,267243.0
2025-01-15 15:20:00,29.82,29.86,29.81,29.84,858356.0,29.4119,29.4514,29.402,29.4316,858356.0
2025-01-15 15:25:00,29.84,29.85,29.83,29.84,796678.0,29.4316,29.4415,29.4218,29.4316,796678.0
2025-01-15 15:30:00,29.84,29.84,29.83,29.84,83186.0,29.4316,29.4316,29.4218,29.4316,83186.0
2025-01-15 15:35:00,29.84,29.84,29.82,29.83,313809.0,29.4316,29.4316,29.4119,29.4218,313809.0
2025-01-15 15:40:00,29.84,29.84,29.81,29.81,306562.0,29.4316,29.4316,29.402,29.402,306562.0
2025-01-15 15:45:00,29.81,29.84,29.81,29.84,577971.0,29.402,29.4316,29.402,29.4316,577971.0
2025-01-15 15:50:00,29.83,29.85,29.8,29.8,1681055.0,29.4218,29.4415,29.3922,29.3922,1681055.0
2025-01-15 15:55:00,29.8,29.82,29.77,29.8,2649688.0,29.3922,29.4119,29.3626,29.3922,2649688.0
2025-01-16 09:30:00,29.84,29.84,29.78,29.8,595693.0,29.4316,29.4316,29.3724,29.3922,595693.0
2025-01-16 09:35:00,29.8,29.82,29.74,29.75,493399.0,29.3922,29.4119,29.333,29.3429,493399.0
2025-01-16 09:40:00,29.75,29.79,29.73,29.78,230678.0,29.3429,29.3823,29.3231,29.3724,230678.0
2025-01-16 09:45:00,29.78,29.78,29.74,29.78,218249.0,29.3724,29.3724,29.333,29.3724,218249.0
2025-01-16 09:50:00,29.78,29.81,29.77,29.78,159846.0,29.3724,29.402,29.3626,29.3724,159846.0
2025-01-16 09:55:00,29.78,29.8,29.77,29.78,182008.0,29.3724,29.3922,29.3626,29.3724,182008.0
2025-01-16 10:00:00,29.78,29.81,29.76,29.81,360467.0,29.3724,29.402,29.3527,29.402,360467.0
2025-01-16 10:05:00,29.81,29.84,29.79,29.82,167901.0,29.402,29.4316,29.3823,29.4119,167901.0
2025-01-16 10:10:00,29.82,29.82,29.77,29.8,128781.0,29.4119,29.4119,29.3626,29.3922,128781.0
2025-01-16 10:15:00,29.8,29.82,29.79,29.82,74558.0,29.3922,29.4119,29.3823,29.4119,74558.0
2025-01-16 10:20:00,29.81,29.82,29.79,29.81,77027.0,29.402,29.4119,29.3823,29.402,77027.0
2025-01-16 10:25:00,29.82,29.82,29.79,29.79,71284.0,29.4119,29.4119,29.3823,29.3823,71284.0
2025-01-16 10:30:00,29.8,29.81,29.78,29.8,230573.0,29.3922,29.402,29.3724,29.3922,230573.0
2025-01-16 10:35:00,29.8,29.81,29.77,29.79,412836.0,29.3922,29.402,29.3626,29.3823,412836.0
2025-01-16 10:40:00,29.79,29.8,29.78,29.79,125549.0,29.3823,29.3922,29.3724,29.3823,125549.0
2025-01-16 10:45:00,29.78,29.79,29.77,29.77,109962.0,29.3724,29.3823,29.3626,29.3626,109962.0
2025-01-16 10:50:00,29.78,29.78,29.75,29.76,197929.0,29.3724,29.3724,29.3429,29.3527,197929.0
2025-01-16 10:55:00,29.77,29.78,29.76,29.77,45298.0,29.3626,29.3724,29.3527,29.3626,45298.0
2025-01-16 11:00:00,29.76,29.8,29.76,29.8,124807.0,29.3527,29.3922,29.3527,29.3922,124807.0
2025-01-16 11:05:00,29.8,29.83,29.79,29.82,271210.0,29.3922,29.4218,29.3823,29.4119,271210.0
2025-01-16 11:10:00,29.82,29.82,29.76,29.77,282835.0,29.4119,29.4119,29.3527,29.3626,282835.0
2025-01-16 11:15:00,29.78,29.8,29.77,29.79,349444.0,29.3724,29.3922,29.3626,29.3823,349444.0
2025-01-16 11:20:00,29.78,29.79,29.76,29.78,150093.0,29.3724,29.3823,29.3527,29.3724,150093.0
2025-01-16 11:25:00,29.78,29.79,29.76,29.78,193928.0,29.3724,29.3823,29.3527,29.3724,193928.0
2025-01-16 11:30:00,29.78,29.81,29.77,29.8,189632.0,29.3724,29.402,29.3626,29.3922,189632.0
2025-01-16 11:35:00,29.8,29.8,29.77,29.77,193604.0,29.3922,29.3922,29.3626,29.3626,193604.0
2025-01-16 11:40:00,29.78,29.79,29.77,29.79,240402.0,29.3724,29.3823,29.3626,29.3823,240402.0
2025-01-16 11:45:00,29.79,29.79,29.78,29.79,81889.0,29.3823,29.3823,29.3724,29.3823,81889.0
2025-01-16 11:50:00,29.79,29.81,29.78,29.81,247887.0,29.3823,29.402,29.3724,29.402,247887.0
2025-01-16 11:55:00,29.81,29.81,29.8,29.8,141547.0,29.402,29.402,29.3922,29.3922,141547.0
2025-01-16 12:00:00,29.8,29.81,29.79,29.8,191253.0,29.3922,29.402,29.3823,29.3922,191253.0
2025-01-16 12:05:00,29.79,29.82,29.79,29.82,80845.0,29.3823,29.4119,29.3823,29.4119,80845.0
2025-01-16 12:10:00,29.82,29.84,29.81,29.84,229300.0,29.4119,29.4316,29.402,29.4316,229300.0
2025-01-16 12:15:00,29.83,29.85,29.8,29.84,321658.0,29.4218,29.4415,29.3922,29.4316,321658.0
2025-01-16 12:20:00,29.84,29.88,29.84,29.88,72390.0,29.4316,29.4711,29.4316,29.4711,72390.0
2025-01-16 12:25:00,29.88,29.89,29.87,29.88,231367.0,29.4711,29.4809,29.4612,29.4711,231367.0
2025-01-16 12:30:00,29.88,29.89,29.87,29.88,52883.0,29.4711,29.4809,29.4612,29.4711,52883.0
2025-01-16 12:35:00,29.88,29.89,29.87,29.88,162615.0,29.4711,29.4809,29.4612,29.4711,162615.0
2025-01-16 12:40:00,29.88,29.89,29.87,29.88,211126.0,29.4711,29.4809,29.4612,29.4711,211126.0
2025-01-16 12:45:00,29.88,29.88,29.86,29.87,107086.0,29.4711,29.4711,29.4514,29.4612,107086.0
2025-01-16 12:50:00,29.86,29.87,29.85,29.86,58072.0,29.4514,29.4612,29.4415,29.4514,58072.0
2025-01-16 12:55:00,29.86,29.86,29.84,29.85,105331.0,29.4514,29.4514,29.4316,29.4415,105331.0
2025-01-16 13:00:00,29.84,29.85,29.83,29.84,101990.0,29.4316,29.4415,29.4218,29.4316,101990.0
2025-01-16 13:05:00,29.84,29.85,29.83,29.84,26034.0,29.4316,29.4415,29.4218,29.4316,26034.0
2025-01-16 13:10:00,29.84,29.85,29.84,29.85,24864.0,29.4316,29.4415,29.4316,29.4415,24864.0
2025-01-16 13:15:00,29.85,29.85,29.84,29.85,19137.0,29.4415,29.4415,29.4316,29.4415,19137.0
2025-01-16 13:20:00,29.85,29.85,29.84,29.85,39675.0,29.4415,29.4415,29.4316,29.4415,39675.0
2025-01-16 13:25:00,29.85,29.85,29.83,29.84,88538.0,29.4415,29.4415,29.4218,29.4316,88538.0
2025-01-16 13:30:00,29.83,29.84,29.82,29.83,77659.0,29.4218,29.4316,29.4119,29.4218,77659.0
2025-01-16 13:35:00,29.82,29.83,29.82,29.82,254552.0,29.4119,29.4218,29.4119,29.4119,254552.0
2025-01-16 13:40:00,29.83,29.84,29.81,29.81,189717.0,29.4218,29.4316,29.402,29.402,189717.0
2025-01-16 13:45:00,29.82,29.82,29.81,29.82,24881.0,29.4119,29.4119,29.402,29.4119,24881.0
2025-01-16 13:50:00,29.82,29.83,29.81,29.82,284250.0,29.4119,29.4218,29.402,29.4119,284250.0
2025-01-16 13:55:00,29.82,29.83,29.81,29.82,55073.0,29.4119,29.4218,29.402,29.4119,55073.0
2025-01-16 14:00:00,29.82,29.82,29.8,29.82,86056.0,29.4119,29.4119,29.3922,29.4119,86056.0
2025-01-16 14:05:00,29.82,29.82,29.81,29.82,23187.0,29.4119,29.4119,29.402,29.4119,23187.0
2025-01-16 14:10:00,29.81,29.83,29.81,29.83,69352.0,29.402,29.4218,29.402,29.4218,69352.0
2025-01-16 14:15:00,29.83,29.84,29.82,29.83,173174.0,29.4218,29.4316,29.4119,29.4218,173174.0
2025-01-16 14:20:00,29.83,29.83,29.81,29.82,57355.0,29.4218,29.4218,29.402,29.4119,57355.0
2025-01-16 14:25:00,29.82,29.83,29.81,29.83,186299.0,29.4119,29.4218,29.402,29.4218,186299.0
2025-01-16 14:30:00,29.83,29.83,29.82,29.83,22539.0,29.4218,29.4218,29.4119,29.4218,22539.0
2025-01-16 14:35:00,29.83,29.83,29.82,29.83,78704.0,29.4218,29.4218,29.4119,29.4218,78704.0
2025-01-16 14:40:00,29.83,29.83,29.82,29.83,14276.0,29.4218,29.4218,29.4119,29.4218,14276.0
2025-01-16 14:45:00,29.83,29.84,29.82,29.84,140659.0,29.4218,29.4316,29.4119,29.4316,140659.0
2025-01-16 14:50:00,29.84,29.85,29.83,29.85,88282.0,29.4316,29.4415,29.4218,29.4415,88282.0
2025-01-16 14:55:00,29.85,29.86,29.84,29.86,148993.0,29.4415,29.4514,29.4316,29.4514,148993.0
2025-01-16 15:00:00,29.86,29.86,29.85,29.85,51073.0,29.4514,29.4514,29.4415,29.4415,51073.0
2025-01-16 15:05:00,29.86,29.86,29.85,29.86,33608.0,29.4514,29.4514,29.4415,29.4514,33608.0
2025-01-16 15:10:00,29.86,29.86,29.85,29.86,170419.0,29.4514,29.4514,29.4415,29.4514,170419.0
2025-01-16 15:15:00,29.86,29.86,29.84,29.84,395254.0,29.4514,29.4514,29.4316,29.4316,395254.0
2025-01-16 15:20:00,29.84,29.85,29.84,29.84,67769.0,29.4316,29.4415,29.4316,29.4316,67769.0
2025-01-16 15:25:00,29.85,29.85,29.84,29.85,40323.0,29.4415,29.4415,29.4316,29.4415,40323.0
2025-01-16 15:30:00,29.85,29.85,29.84,29.85,265138.0,29.4415,29.4415,29.4316,29.4415,265138.0
2025-01-16 15:35:00,29.85,29.86,29.84,29.86,158557.0,29.4415,29.4514,29.4316,29.4514,158557.0
2025-01-16 15:40:00,29.86,29.87,29.85,29.86,417878.0,29.4514,29.4612,29.4415,29.4514,417878.0
2025-01-16 15:45:00,29.86,29.86,29.84,29.85,328804.0,29.4514,29.4514,29.4316,29.4415,328804.0
2025-01-16 15:50:00,29.85,29.86,29.84,29.84,538980.0,29.4415,29.4514,29.4316,29.4316,538980.0
2025-01-16 15:55:00,29.84,29.85,29.82,29.83,1728634.0,29.4316,29.4415,29.4119,29.4218,1728634.0
2025-01-17 09:30:00,30.05,30.13,29.97,30.13,1215744.0,29.6388,29.7177,29.5598,29.7177,1215744.0
2025-01-17 09:35:00,30.13,30.19,30.1,30.15,808688.0,29.7177,29.7768,29.6881,29.7374,808688.0
2025-01-17 09:40:00,30.16,30.36,30.16,30.35,1897548.0,29.7472,29.9445,29.7472,29.9346,1897548.0
2025-01-17 09:45:00,30.35,30.45,30.34,30.45,1446041.0,29.9346,30.0333,29.9248,30.0333,1446041.0
2025-01-17 09:50:00,30.44,30.6,30.44,30.49,2022026.0,30.0234,30.1812,30.0234,30.0727,2022026.0
2025-01-17 09:55:00,30.48,30.66,30.47,30.62,2677700.0,30.0629,30.2404,30.053,30.201,2677700.0
2025-01-17 10:00:00,30.62,30.67,30.55,30.67,1569143.0,30.201,30.2503,30.1319,30.2503,1569143.0
2025-01-17 10:05:00,30.66,30.71,30.53,30.54,2199102.0,30.2404,30.2897,30.1122,30.122,2199102.0
2025-01-17 10:10:00,30.54,30.61,30.49,30.51,1123295.0,30.122,30.1911,30.0727,30.0925,1123295.0
2025-01-17 10:15:00,30.51,30.54,30.5,30.51,595701.0,30.0925,30.122,30.0826,30.0925,595701.0
2025-01-17 10:20:00,30.51,30.51,30.42,30.43,813132.0,30.0925,30.0925,30.0037,30.0136,813132.0
2025-01-17 10:25:00,30.43,30.5,30.42,30.46,406274.0,30.0136,30.0826,30.0037,30.0431,406274.0
2025-01-17 10:30:00,30.47,30.5,30.43,30.44,778378.0,30.053,30.0826,30.0136,30.0234,778378.0
2025-01-17 10:35:00,30.44,30.46,30.4,30.44,435563.0,30.0234,30.0431,29.984,30.0234,435563.0
2025-01-17 10:40:00,30.44,30.46,30.41,30.46,266636.0,30.0234,30.0431,29.9938,30.0431,266636.0
2025-01-17 10:45:00,30.46,30.49,30.44,30.48,164421.0,30.0431,30.0727,30.0234,30.0629,164421.0
2025-01-17 10:50:00,30.49,30.51,30.47,30.49,295482.0,30.0727,30.0925,30.053,30.0727,295482.0
2025-01-17 10:55:00,30.49,30.59,30.48,30.59,321818.0,30.0727,30.1714,30.0629,30.1714,321818.0
2025-01-17 11:00:00,30.58,30.58,30.52,30.54,165411.0,30.1615,30.1615,30.1023,30.122,165411.0
2025-01-17 11:05:00,30.54,30.54,30.49,30.53,253169.0,30.122,30.122,30.0727,30.1122,253169.0
2025-01-17 11:10:00,30.52,30.53,30.48,30.5,611437.0,30.1023,30.1122,30.0629,30.0826,611437.0
2025-01-17 11:15:00,30.5,30.5,30.47,30.48,235749.0,30.0826,30.0826,30.053,30.0629,235749.0
2025-01-17 11:20:00,30.48,30.51,30.47,30.5,219135.0,30.0629,30.0925,30.053,30.0826,219135.0
2025-01-17 11:25:00,30.5,30.5,30.45,30.46,270439.0,30.0826,30.0826,30.0333,30.0431,270439.0
2025-01-17 11:30:00,30.46,30.46,30.42,30.45,678083.0,30.0431,30.0431,30.0037,30.0333,678083.0
2025-01-17 11:35:00,30.44,30.47,30.44,30.46,216084.0,30.0234,30.053,30.0234,30.0431,216084.0
2025-01-17 11:40:00,30.46,30.52,30.45,30.52,171417.0,30.0431,30.1023,30.0333,30.1023,171417.0
2025-01-17 11:45:00,30.52,30.52,30.47,30.49,228359.0,30.1023,30.1023,30.053,30.0727,228359.0
2025-01-17 11:50:00,30.49,30.52,30.48,30.52,351590.0,30.0727,30.1023,30.0629,30.1023,351590.0
2025-01-17 11:55:00,30.52,30.52,30.47,30.5,385719.0,30.1023,30.1023,30.053,30.0826,385719.0
2025-01-17 12:00:00,30.5,30.5,30.47,30.48,406742.0,30.0826,30.0826,30.053,30.0629,406742.0
2025-01-17 12:05:00,30.47,30.49,30.46,30.48,543339.0,30.053,30.0727,30.0431,30.0629,543339.0
2025-01-17 12:10:00,30.48,30.51,30.47,30.51,155363.0,30.0629,30.0925,30.053,30.0925,155363.0
2025-01-17 12:15:00,30.51,30.51,30.48,30.5,214701.0,30.0925,30.0925,30.0629,30.0826,214701.0
2025-01-17 12:20:00,30.5,30.5,30.45,30.46,593153.0,30.0826,30.0826,30.0333,30.0431,593153.0
2025-01-17 12:25:00,30.46,30.47,30.44,30.46,197998.0,30.0431,30.053,30.0234,30.0431,197998.0
2025-01-17 12:30:00,30.46,30.47,30.43,30.46,142725.0,30.0431,30.053,30.0136,30.0431,142725.0
2025-01-17 12:35:00,30.46,30.47,30.43,30.43,188337.0,30.0431,30.053,30.0136,30.0136,188337.0
2025-01-17 12:40:00,30.43,30.44,30.4,30.43,249349.0,30.0136,30.0234,29.984,30.0136,249349.0
2025-01-17 12:45:00,30.43,30.43,30.4,30.4,307068.0,30.0136,30.0136,29.984,29.984,307068.0
2025-01-17 12:50:00,30.41,30.42,30.38,30.39,225638.0,29.9938,30.0037,29.9642,29.9741,225638.0
2025-01-17 12:55:00,30.39,30.4,30.37,30.38,186540.0,29.9741,29.984,29.9544,29.9642,186540.0
2025-01-17 13:00:00,30.38,30.39,30.37,30.38,238394.0,29.9642,29.9741,29.9544,29.9642,238394.0
2025-01-17 13:05:00,30.38,30.39,30.34,30.35,170584.0,29.9642,29.9741,29.9248,29.9346,170584.0
2025-01-17 13:10:00,30.35,30.37,30.35,30.36,166537.0,29.9346,29.9544,29.9346,29.9445,166537.0
2025-01-17 13:15:00,30.36,30.38,30.35,30.38,335111.0,29.9445,29.9642,29.9346,29.9642,335111.0
2025-01-17 13:20:00,30.38,30.4,30.37,30.4,89270.0,29.9642,29.984,29.9544,29.984,89270.0
2025-01-17 13:25:00,30.4,30.4,30.37,30.38,149014.0,29.984,29.984,29.9544,29.9642,149014.0
2025-01-17 13:30:00,30.38,30.38,30.36,30.38,90413.0,29.9642,29.9642,29.9445,29.9642,90413.0
2025-01-17 13:35:00,30.38,30.41,30.37,30.41,326524.0,29.9642,29.9938,29.9544,29.9938,326524.0
2025-01-17 13:40:00,30.4,30.41,30.39,30.41,99007.0,29.984,29.9938,29.9741,29.9938,99007.0
2025-01-17 13:45:00,30.41,30.43,30.4,30.42,93056.0,29.9938,30.0136,29.984,30.0037,93056.0
2025-01-17 13:50:00,30.42,30.42,30.39,30.41,200142.0,30.0037,30.0037,29.9741,29.9938,200142.0
2025-01-17 13:55:00,30.41,30.41,30.39,30.41,165642.0,29.9938,29.9938,29.9741,29.9938,165642.0
2025-01-17 14:00:00,30.41,30.43,30.4,30.43,128530.0,29.9938,30.0136,29.984,30.0136,128530.0
2025-01-17 14:05:00,30.43,30.44,30.42,30.44,338938.0,30.0136,30.0234,30.0037,30.0234,338938.0
2025-01-17 14:10:00,30.44,30.44,30.43,30.44,227656.0,30.0234,30.0234,30.0136,30.0234,227656.0
2025-01-17 14:15:00,30.44,30.44,30.41,30.41,208117.0,30.0234,30.0234,29.9938,29.9938,208117.0
2025-01-17 14:20:00,30.42,30.43,30.4,30.43,239710.0,30.0037,30.0136,29.984,30.0136,239710.0
2025-01-17 14:25:00,30.43,30.44,30.42,30.44,139977.0,30.0136,30.0234,30.0037,30.0234,139977.0
2025-01-17 14:30:00,30.44,30.44,30.42,30.44,486149.0,30.0234,30.0234,30.0037,30.0234,486149.0
2025-01-17 14:35:00,30.44,30.46,30.43,30.46,386623.0,30.0234,30.0431,30.0136,30.0431,386623.0
2025-01-17 14:40:00,30.46,30.47,30.44,30.45,569065.0,30.0431,30.053,30.0234,30.0333,569065.0
2025-01-17 14:45:00,30.45,30.45,30.43,30.44,205576.0,30.0333,30.0333,30.0136,30.0234,205576.0
2025-01-17 14:50:00,30.44,30.45,30.43,30.44,241795.0,30.0234,30.0333,30.0136,30.0234,241795.0
2025-01-17 14:55:00,30.44,30.44,30.43,30.44,118967.0,30.0234,30.0234,30.0136,30.0234,118967.0
2025-01-17 15:00:00,30.43,30.44,30.41,30.42,186996.0,30.0136,30.0234,29.9938,30.0037,186996.0
2025-01-17 15:05:00,30.41,30.42,30.41,30.42,367988.0,29.9938,30.0037,29.9938,30.0037,367988.0
2025-01-17 15:10:00,30.42,30.42,30.41,30.42,472682.0,30.0037,30.0037,29.9938,30.0037,472682.0
2025-01-17 15:15:00,30.42,30.43,30.41,30.43,317783.0,30.0037,30.0136,29.9938,30.0136,317783.0
2025-01-17 15:20:00,30.43,30.43,30.42,30.43,162635.0,30.0136,30.0136,30.0037,30.0136,162635.0
2025-01-17 15:25:00,30.43,30.43,30.41,30.42,394605.0,30.0136,30.0136,29.9938,30.0037,394605.0
2025-01-17 15:30:00,30.42,30.42,30.39,30.4,564117.0,30.0037,30.0037,29.9741,29.984,564117.0
2025-01-17 15:35:00,30.4,30.43,30.4,30.42,666649.0,29.984,30.0136,29.984,30.0037,666649.0
2025-01-17 15:40:00,30.42,30.42,30.4,30.41,430337.0,30.0037,30.0037,29.984,29.9938,430337.0
2025-01-17 15:45:00,30.41,30.42,30.4,30.41,683163.0,29.9938,30.0037,29.984,29.9938,683163.0
2025-01-17 15:50:00,30.41,30.41,30.39,30.41,1324857.0,29.9938,29.9938,29.9741,29.9938,1324857.0
2025-01-17 15:55:00,30.4,30.41,30.38,30.4,3848254.0,29.984,29.9938,29.9642,29.984,3848254.0
2025-01-21 09:30:00,30.87,30.93,30.74,30.76,1528867.0,30.4475,30.5067,30.3193,30.339,1528867.0
2025-01-21 09:35:00,30.76,30.76,30.67,30.68,822394.0,30.339,30.339,30.2503,30.2601,822394.0
2025-01-21 09:40:00,30.68,30.68,30.6,30.62,1117654.0,30.2601,30.2601,30.1812,30.201,1117654.0
2025-01-21 09:45:00,30.61,30.65,30.58,30.63,1236641.0,30.1911,30.2305,30.1615,30.2108,1236641.0
2025-01-21 09:50:00,30.62,30.62,30.58,30.6,990669.0,30.201,30.201,30.1615,30.1812,990669.0
2025-01-21 09:55:00,30.61,30.65,30.54,30.59,390002.0,30.1911,30.2305,30.122,30.1714,390002.0
2025-01-21 10:00:00,30.59,30.6,30.56,30.59,404015.0,30.1714,30.1812,30.1418,30.1714,404015.0
2025-01-21 10:05:00,30.59,30.61,30.56,30.6,431345.0,30.1714,30.1911,30.1418,30.1812,431345.0
2025-01-21 10:10:00,30.6,30.61,30.56,30.57,223213.0,30.1812,30.1911,30.1418,30.1516,223213.0
2025-01-21 10:15:00,30.57,30.58,30.53,30.57,409025.0,30.1516,30.1615,30.1122,30.1516,409025.0
2025-01-21 10:20:00,30.57,30.61,30.56,30.6,195412.0,30.1516,30.1911,30.1418,30.1812,195412.0
2025-01-21 10:25:00,30.6,30.63,30.59,30.6,235856.0,30.1812,30.2108,30.1714,30.1812,235856.0
2025-01-21 10:30:00,30.59,30.61,30.56,30.6,223788.0,30.1714,30.1911,30.1418,30.1812,223788.0
2025-01-21 10:35:00,30.6,30.65,30.6,30.64,170027.0,30.1812,30.2305,30.1812,30.2207,170027.0
2025-01-21 10:40:00,30.64,30.66,30.6,30.62,505611.0,30.2207,30.2404,30.1812,30.201,505611.0
2025-01-21 10:45:00,30.62,30.63,30.59,30.61,185496.0,30.201,30.2108,30.1714,30.1911,185496.0
2025-01-21 10:50:00,30.62,30.62,30.59,30.59,203979.0,30.201,30.201,30.1714,30.1714,203979.0
2025-01-21 10:55:00,30.6,30.6,30.58,30.6,239240.0,30.1812,30.1812,30.1615,30.1812,239240.0
2025-01-21 11:00:00,30.59,30.63,30.58,30.63,160641.0,30.1714,30.2108,30.1615,30.2108,160641.0
2025-01-21 11:05:00,30.63,30.66,30.62,30.65,235263.0,30.2108,30.2404,30.201,30.2305,235263.0
2025-01-21 11:10:00,30.65,30.66,30.63,30.65,853766.0,30.2305,30.2404,30.2108,30.2305,853766.0
2025-01-21 11:15:00,30.65,30.7,30.64,30.69,488315.0,30.2305,30.2799,30.2207,30.27,488315.0
2025-01-21 11:20:00,30.69,30.71,30.68,30.71,293125.0,30.27,30.2897,30.2601,30.2897,293125.0
2025-01-21 11:25:00,30.71,30.73,30.7,30.72,133150.0,30.2897,30.3094,30.2799,30.2996,133150.0
2025-01-21 11:30:00,30.72,30.75,30.72,30.74,248949.0,30.2996,30.3292,30.2996,30.3193,248949.0
2025-01-21 11:35:00,30.75,30.75,30.7,30.72,230582.0,30.3292,30.3292,30.2799,30.2996,230582.0
2025-01-21 11:40:00,30.71,30.73,30.7,30.71,287615.0,30.2897,30.3094,30.2799,30.2897,287615.0
2025-01-21 11:45:00,30.71,30.75,30.71,30.73,146568.0,30.2897,30.3292,30.2897,30.3094,146568.0
2025-01-21 11:50:00,30.73,30.75,30.71,30.75,175421.0,30.3094,30.3292,30.2897,30.3292,175421.0
2025-01-21 11:55:00,30.75,30.77,30.74,30.76,122246.0,30.3292,30.3489,30.3193,30.339,122246.0
2025-01-21 12:00:00,30.77,30.77,30.75,30.77,498850.0,30.3489,30.3489,30.3292,30.3489,498850.0
2025-01-21 12:05:00,30.77,30.8,30.76,30.8,131374.0,30.3489,30.3785,30.339,30.3785,131374.0
2025-01-21 12:10:00,30.8,30.8,30.76,30.77,484849.0,30.3785,30.3785,30.339,30.3489,484849.0
2025-01-21 12:15:00,30.78,30.79,30.76,30.79,185488.0,30.3588,30.3686,30.339,30.3686,185488.0
2025-01-21 12:20:00,30.78,30.79,30.76,30.78,119310.0,30.3588,30.3686,30.339,30.3588,119310.0
2025-01-21 12:25:00,30.78,30.8,30.78,30.79,87758.0,30.3588,30.3785,30.3588,30.3686,87758.0
2025-01-21 12:30:00,30.8,30.8,30.77,30.78,172281.0,30.3785,30.3785,30.3489,30.3588,172281.0
2025-01-21 12:35:00,30.79,30.79,30.77,30.79,107533.0,30.3686,30.3686,30.3489,30.3686,107533.0
2025-01-21 12:40:00,30.79,30.8,30.78,30.79,144792.0,30.3686,30.3785,30.3588,30.3686,144792.0
2025-01-21 12:45:00,30.79,30.8,30.78,30.78,58727.0,30.3686,30.3785,30.3588,30.3588,58727.0
2025-01-21 12:50:00,30.79,30.79,30.76,30.78,231945.0,30.3686,30.3686,30.339,30.3588,231945.0
2025-01-21 12:55:00,30.78,30.78,30.76,30.77,106584.0,30.3588,30.3588,30.339,30.3489,106584.0
2025-01-21 13:00:00,30.77,30.78,30.75,30.76,359977.0,30.3489,30.3588,30.3292,30.339,359977.0
2025-01-21 13:05:00,30.77,30.78,30.76,30.78,64395.0,30.3489,30.3588,30.339,30.3588,64395.0
2025-01-21 13:10:00,30.77,30.78,30.77,30.78,73812.0,30.3489,30.3588,30.3489,30.3588,73812.0
2025-01-21 13:15:00,30.78,30.79,30.77,30.77,390109.0,30.3588,30.3686,30.3489,30.3489,390109.0
2025-01-21 13:20:00,30.78,30.79,30.77,30.79,122464.0,30.3588,30.3686,30.3489,30.3686,122464.0
2025-01-21 13:25:00,30.79,30.8,30.78,30.8,86667.0,30.3686,30.3785,30.3588,30.3785,86667.0
2025-01-21 13:30:00,30.8,30.8,30.78,30.78,74826.0,30.3785,30.3785,30.3588,30.3588,74826.0
2025-01-21 13:35:00,30.78,30.79,30.76,30.77,221651.0,30.3588,30.3686,30.339,30.3489,221651.0
2025-01-21 13:40:00,30.77,30.79,30.77,30.79,81749.0,30.3489,30.3686,30.3489,30.3686,81749.0
2025-01-21 13:45:00,30.79,30.79,30.77,30.78,141323.0,30.3686,30.3686,30.3489,30.3588,141323.0
2025-01-21 13:50:00,30.78,30.8,30.77,30.79,645653.0,30.3588,30.3785,30.3489,30.3686,645653.0
2025-01-21 13:55:00,30.79,30.79,30.77,30.77,166877.0,30.3686,30.3686,30.3489,30.3489,166877.0
2025-01-21 14:00:00,30.78,30.78,30.77,30.78,61467.0,30.3588,30.3588,30.3489,30.3588,61467.0
2025-01-21 14:05:00,30.78,30.78,30.76,30.77,409384.0,30.3588,30.3588,30.339,30.3489,409384.0
2025-01-21 14:10:00,30.77,30.78,30.76,30.78,150500.0,30.3489,30.3588,30.339,30.3588,150500.0
2025-01-21 14:15:00,30.78,30.78,30.75,30.76,96363.0,30.3588,30.3588,30.3292,30.339,96363.0
2025-01-21 14:20:00,30.76,30.76,30.73,30.74,507856.0,30.339,30.339,30.3094,30.3193,507856.0
2025-01-21 14:25:00,30.74,30.75,30.73,30.75,237054.0,30.3193,30.3292,30.3094,30.3292,237054.0
2025-01-21 14:30:00,30.74,30.75,30.73,30.74,301622.0,30.3193,30.3292,30.3094,30.3193,301622.0
2025-01-21 14:35:00,30.74,30.75,30.73,30.75,121240.0,30.3193,30.3292,30.3094,30.3292,121240.0
2025-01-21 14:40:00,30.75,30.76,30.74,30.76,111342.0,30.3292,30.339,30.3193,30.339,111342.0
2025-01-21 14:45:00,30.76,30.76,30.75,30.76,78701.0,30.339,30.339,30.3292,30.339,78701.0
2025-01-21 14:50:00,30.75,30.76,30.73,30.74,174366.0,30.3292,30.339,30.3094,30.3193,174366.0
2025-01-21 14:55:00,30.74,30.76,30.73,30.76,162563.0,30.3193,30.339,30.3094,30.339,162563.0
2025-01-21 15:00:00,30.76,30.77,30.75,30.77,333310.0,30.339,30.3489,30.3292,30.3489,333310.0
2025-01-21 15:05:00,30.77,30.77,30.76,30.77,452213.0,30.3489,30.3489,30.339,30.3489,452213.0
2025-01-21 15:10:00,30.77,30.77,30.76,30.77,259389.0,30.3489,30.3489,30.339,30.3489,259389.0
2025-01-21 15:15:00,30.77,30.77,30.76,30.77,69259.0,30.3489,30.3489,30.339,30.3489,69259.0
2025-01-21 15:20:00,30.77,30.77,30.76,30.77,92727.0,30.3489,30.3489,30.339,30.3489,92727.0
2025-01-21 15:25:00,30.77,30.77,30.76,30.77,148843.0,30.3489,30.3489,30.339,30.3489,148843.0
2025-01-21 15:30:00,30.76,30.77,30.75,30.76,570386.0,30.339,30.3489,30.3292,30.339,570386.0
2025-01-21 15:35:00,30.76,30.77,30.75,30.77,190566.0,30.339,30.3489,30.3292,30.3489,190566.0
2025-01-21 15:40:00,30.77,30.77,30.75,30.77,617115.0,30.3489,30.3489,30.3292,30.3489,617115.0
2025-01-21 15:45:00,30.76,30.77,30.75,30.76,541362.0,30.339,30.3489,30.3292,30.339,541362.0
2025-01-21 15:50:00,30.76,30.76,30.74,30.75,1195904.0,30.339,30.339,30.3193,30.3292,1195904.0
2025-01-21 15:55:00,30.75,30.76,30.72,30.73,2609644.0,30.3292,30.339,30.2996,30.3094,2609644.0
2025-01-22 09:30:00,30.53,30.53,30.41,30.41,662338.0,30.1122,30.1122,29.9938,29.9938,662338.0
2025-01-22 09:35:00,30.41,30.42,30.31,30.35,2018781.0,29.9938,30.0037,29.8952,29.9346,2018781.0
2025-01-22 09:40:00,30.35,30.41,30.35,30.38,440336.0,29.9346,29.9938,29.9346,29.9642,440336.0
2025-01-22 09:45:00,30.38,30.44,30.37,30.43,231698.0,29.9642,30.0234,29.9544,30.0136,231698.0
2025-01-22 09:50:00,30.43,30.45,30.41,30.43,229220.0,30.0136,30.0333,29.9938,30.0136,229220.0
2025-01-22 09:55:00,30.43,30.46,30.41,30.43,305674.0,30.0136,30.0431,29.9938,30.0136,305674.0
2025-01-22 10:00:00,30.43,30.49,30.42,30.48,481279.0,30.0136,30.0727,30.0037,30.0629,481279.0
2025-01-22 10:05:00,30.48,30.51,30.46,30.51,308415.0,30.0629,30.0925,30.0431,30.0925,308415.0
2025-01-22 10:10:00,30.51,30.58,30.5,30.57,285752.0,30.0925,30.1615,30.0826,30.1516,285752.0
2025-01-22 10:15:00,30.57,30.58,30.53,30.54,161997.0,30.1516,30.1615,30.1122,30.122,161997.0
2025-01-22 10:20:00,30.55,30.57,30.54,30.56,243506.0,30.1319,30.1516,30.122,30.1418,243506.0
2025-01-22 10:25:00,30.56,30.57,30.53,30.54,100565.0,30.1418,30.1516,30.1122,30.122,100565.0
2025-01-22 10:30:00,30.54,30.55,30.52,30.54,168269.0,30.122,30.1319,30.1023,30.122,168269.0
2025-01-22 10:35:00,30.53,30.54,30.51,30.52,307137.0,30.1122,30.122,30.0925,30.1023,307137.0
2025-01-22 10:40:00,30.52,30.52,30.49,30.5,513938.0,30.1023,30.1023,30.0727,30.0826,513938.0
2025-01-22 10:45:00,30.49,30.49,30.46,30.48,99388.0,30.0727,30.0727,30.0431,30.0629,99388.0
2025-01-22 10:50:00,30.47,30.48,30.44,30.46,146955.0,30.053,30.0629,30.0234,30.0431,146955.0
2025-01-22 10:55:00,30.46,30.47,30.45,30.46,50505.0,30.0431,30.053,30.0333,30.0431,50505.0
2025-01-22 11:00:00,30.46,30.47,30.43,30.45,154106.0,30.0431,30.053,30.0136,30.0333,154106.0
2025-01-22 11:05:00,30.45,30.47,30.43,30.44,383989.0,30.0333,30.053,30.0136,30.0234,383989.0
2025-01-22 11:10:00,30.43,30.44,30.4,30.41,293225.0,30.0136,30.0234,29.984,29.9938,293225.0
2025-01-22 11:15:00,30.4,30.43,30.4,30.43,95578.0,29.984,30.0136,29.984,30.0136,95578.0
2025-01-22 11:20:00,30.43,30.43,30.42,30.43,76832.0,30.0136,30.0136,30.0037,30.0136,76832.0
2025-01-22 11:25:00,30.43,30.44,30.42,30.43,367269.0,30.0136,30.0234,30.0037,30.0136,367269.0
2025-01-22 11:30:00,30.43,30.45,30.42,30.45,183930.0,30.0136,30.0333,30.0037,30.0333,183930.0
2025-01-22 11:35:00,30.45,30.49,30.44,30.49,213953.0,30.0333,30.0727,30.0234,30.0727,213953.0
2025-01-22 11:40:00,30.49,30.49,30.47,30.49,125729.0,30.0727,30.0727,30.053,30.0727,125729.0
2025-01-22 11:45:00,30.48,30.49,30.47,30.49,248217.0,30.0629,30.0727,30.053,30.0727,248217.0
2025-01-22 11:50:00,30.49,30.5,30.48,30.5,51630.0,30.0727,30.0826,30.0629,30.0826,51630.0
2025-01-22 11:55:00,30.5,30.51,30.49,30.5,131615.0,30.0826,30.0925,30.0727,30.0826,131615.0
2025-01-22 12:00:00,30.5,30.5,30.48,30.5,289466.0,30.0826,30.0826,30.0629,30.0826,289466.0
2025-01-22 12:05:00,30.49,30.51,30.49,30.51,228621.0,30.0727,30.0925,30.0727,30.0925,228621.0
2025-01-22 12:10:00,30.51,30.52,30.5,30.51,47635.0,30.0925,30.1023,30.0826,30.0925,47635.0
2025-01-22 12:15:00,30.51,30.51,30.5,30.51,156650.0,30.0925,30.0925,30.0826,30.0925,156650.0
2025-01-22 12:20:00,30.51,30.51,30.5,30.51,97175.0,30.0925,30.0925,30.0826,30.0925,97175.0
2025-01-22 12:25:00,30.51,30.52,30.5,30.5,138626.0,30.0925,30.1023,30.0826,30.0826,138626.0
2025-01-22 12:30:00,30.5,30.51,30.48,30.49,212831.0,30.0826,30.0925,30.0629,30.0727,212831.0
2025-01-22 12:35:00,30.5,30.51,30.49,30.5,43400.0,30.0826,30.0925,30.0727,30.0826,43400.0
2025-01-22 12:40:00,30.5,30.5,30.47,30.48,181440.0,30.0826,30.0826,30.053,30.0629,181440.0
2025-01-22 12:45:00,30.48,30.5,30.47,30.5,122417.0,30.0629,30.0826,30.053,30.0826,122417.0
2025-01-22 12:50:00,30.5,30.5,30.49,30.5,87544.0,30.0826,30.0826,30.0727,30.0826,87544.0
2025-01-22 12:55:00,30.5,30.53,30.49,30.53,570977.0,30.0826,30.1122,30.0727,30.1122,570977.0
2025-01-22 13:00:00,30.53,30.55,30.5,30.51,227137.0,30.1122,30.1319,30.0826,30.0925,227137.0
2025-01-22 13:05:00,30.51,30.53,30.5,30.53,162359.0,30.0925,30.1122,30.0826,30.1122,162359.0
2025-01-22 13:10:00,30.53,30.55,30.52,30.55,261190.0,30.1122,30.1319,30.1023,30.1319,261190.0
2025-01-22 13:15:00,30.55,30.56,30.54,30.55,128982.0,30.1319,30.1418,30.122,30.1319,128982.0
2025-01-22 13:20:00,30.56,30.57,30.55,30.57,117288.0,30.1418,30.1516,30.1319,30.1516,117288.0
2025-01-22 13:25:00,30.57,30.57,30.55,30.56,77831.0,30.1516,30.1516,30.1319,30.1418,77831.0
2025-01-22 13:30:00,30.55,30.59,30.55,30.59,65808.0,30.1319,30.1714,30.1319,30.1714,65808.0
2025-01-22 13:35:00,30.59,30.6,30.57,30.59,278038.0,30.1714,30.1812,30.1516,30.1714,278038.0
2025-01-22 13:40:00,30.59,30.59,30.58,30.59,24015.0,30.1714,30.1714,30.1615,30.1714,24015.0
2025-01-22 13:45:00,30.58,30.59,30.57,30.58,175318.0,30.1615,30.1714,30.1516,30.1615,175318.0
2025-01-22 13:50:00,30.57,30.58,30.56,30.56,87158.0,30.1516,30.1615,30.1418,30.1418,87158.0
2025-01-22 13:55:00,30.56,30.57,30.54,30.57,127037.0,30.1418,30.1516,30.122,30.1516,127037.0
2025-01-22 14:00:00,30.57,30.57,30.56,30.57,28874.0,30.1516,30.1516,30.1418,30.1516,28874.0
2025-01-22 14:05:00,30.57,30.57,30.56,30.57,48195.0,30.1516,30.1516,30.1418,30.1516,48195.0
2025-01-22 14:10:00,30.57,30.57,30.56,30.56,25779.0,30.1516,30.1516,30.1418,30.1418,25779.0
2025-01-22 14:15:00,30.57,30.57,30.56,30.57,36423.0,30.1516,30.1516,30.1418,30.1516,36423.0
2025-01-22 14:20:00,30.57,30.57,30.56,30.57,21553.0,30.1516,30.1516,30.1418,30.1516,21553.0
2025-01-22 14:25:00,30.57,30.57,30.54,30.54,108961.0,30.1516,30.1516,30.122,30.122,108961.0
2025-01-22 14:30:00,30.55,30.55,30.52,30.53,202948.0,30.1319,30.1319,30.1023,30.1122,202948.0
2025-01-22 14:35:00,30.53,30.53,30.51,30.53,138534.0,30.1122,30.1122,30.0925,30.1122,138534.0
2025-01-22 14:40:00,30.53,30.53,30.52,30.53,51530.0,30.1122,30.1122,30.1023,30.1122,51530.0
2025-01-22 14:45:00,30.53,30.53,30.52,30.52,127486.0,30.1122,30.1122,30.1023,30.1023,127486.0
2025-01-22 14:50:00,30.52,30.53,30.51,30.51,88890.0,30.1023,30.1122,30.0925,30.0925,88890.0
2025-01-22 14:55:00,30.52,30.52,30.51,30.51,346653.0,30.1023,30.1023,30.0925,30.0925,346653.0
2025-01-22 15:00:00,30.52,30.52,30.5,30.52,219378.0,30.1023,30.1023,30.0826,30.1023,219378.0
2025-01-22 15:05:00,30.52,30.53,30.51,30.53,81450.0,30.1023,30.1122,30.0925,30.1122,81450.0
2025-01-22 15:10:00,30.53,30.54,30.52,30.53,92770.0,30.1122,30.122,30.1023,30.1122,92770.0
2025-01-22 15:15:00,30.53,30.54,30.53,30.54,31233.0,30.1122,30.122,30.1122,30.122,31233.0
2025-01-22 15:20:00,30.53,30.54,30.52,30.53,162699.0,30.1122,30.122,30.1023,30.1122,162699.0
2025-01-22 15:25:00,30.54,30.54,30.53,30.53,48490.0,30.122,30.122,30.1122,30.1122,48490.0
2025-01-22 15:30:00,30.53,30.53,30.52,30.53,191573.0,30.1122,30.1122,30.1023,30.1122,191573.0
2025-01-22 15:35:00,30.53,30.53,30.51,30.51,150286.0,30.1122,30.1122,30.0925,30.0925,150286.0
2025-01-22 15:40:00,30.52,30.52,30.5,30.51,302505.0,30.1023,30.1023,30.0826,30.0925,302505.0
2025-01-22 15:45:00,30.51,30.51,30.49,30.49,655288.0,30.0925,30.0925,30.0727,30.0727,655288.0
2025-01-22 15:50:00,30.49,30.52,30.48,30.49,1090735.0,30.0727,30.1023,30.0629,30.0727,1090735.0
2025-01-22 15:55:00,30.48,30.55,30.47,30.53,2665674.0,30.0629,30.1319,30.053,30.1122,2665674.0
2025-01-23 09:30:00,30.44,30.45,30.4,30.42,421331.0,30.0234,30.0333,29.984,30.0037,421331.0
2025-01-23 09:35:00,30.43,30.47,30.39,30.44,425289.0,30.0136,30.053,29.9741,30.0234,425289.0
2025-01-23 09:40:00,30.43,30.44,30.34,30.37,464436.0,30.0136,30.0234,29.9248,29.9544,464436.0
2025-01-23 09:45:00,30.37,30.4,30.36,30.38,300392.0,29.9544,29.984,29.9445,29.9642,300392.0
2025-01-23 09:50:00,30.38,30.4,30.37,30.39,124096.0,29.9642,29.984,29.9544,29.9741,124096.0
2025-01-23 09:55:00,30.39,30.41,30.38,30.4,184227.0,29.9741,29.9938,29.9642,29.984,184227.0
2025-01-23 10:00:00,30.4,30.42,30.39,30.41,206653.0,29.984,30.0037,29.9741,29.9938,206653.0
2025-01-23 10:05:00,30.41,30.41,30.39,30.39,79938.0,29.9938,29.9938,29.9741,29.9741,79938.0
2025-01-23 10:10:00,30.39,30.43,30.38,30.43,145566.0,29.9741,30.0136,29.9642,30.0136,145566.0
2025-01-23 10:15:00,30.43,30.45,30.42,30.44,73540.0,30.0136,30.0333,30.0037,30.0234,73540.0
2025-01-23 10:20:00,30.44,30.46,30.43,30.44,58989.0,30.0234,30.0431,30.0136,30.0234,58989.0
2025-01-23 10:25:00,30.43,30.44,30.41,30.43,124862.0,30.0136,30.0234,29.9938,30.0136,124862.0
2025-01-23 10:30:00,30.43,30.43,30.4,30.43,98346.0,30.0136,30.0136,29.984,30.0136,98346.0
2025-01-23 10:35:00,30.43,30.44,30.42,30.43,96001.0,30.0136,30.0234,30.0037,30.0136,96001.0
2025-01-23 10:40:00,30.43,30.44,30.42,30.44,35314.0,30.0136,30.0234,30.0037,30.0234,35314.0
2025-01-23 10:45:00,30.44,30.44,30.41,30.43,92137.0,30.0234,30.0234,29.9938,30.0136,92137.0
2025-01-23 10:50:00,30.43,30.43,30.4,30.41,87700.0,30.0136,30.0136,29.984,29.9938,87700.0
2025-01-23 10:55:00,30.41,30.41,30.37,30.38,237305.0,29.9938,29.9938,29.9544,29.9642,237305.0
2025-01-23 11:00:00,30.38,30.38,30.36,30.38,400921.0,29.9642,29.9642,29.9445,29.9642,400921.0
2025-01-23 11:05:00,30.38,30.38,30.35,30.38,201319.0,29.9642,29.9642,29.9346,29.9642,201319.0
2025-01-23 11:10:00,30.37,30.4,30.32,30.39,636426.0,29.9544,29.984,29.9051,29.9741,636426.0
2025-01-23 11:15:00,30.39,30.4,30.37,30.38,93992.0,29.9741,29.984,29.9544,29.9642,93992.0
2025-01-23 11:20:00,30.39,30.41,30.38,30.41,166123.0,29.9741,29.9938,29.9642,29.9938,166123.0
2025-01-23 11:25:00,30.4,30.41,30.36,30.41,246257.0,29.984,29.9938,29.9445,29.9938,246257.0
2025-01-23 11:30:00,30.41,30.44,30.4,30.43,319028.0,29.9938,30.0234,29.984,30.0136,319028.0
2025-01-23 11:35:00,30.44,30.44,30.41,30.43,127221.0,30.0234,30.0234,29.9938,30.0136,127221.0
2025-01-23 11:40:00,30.43,30.51,30.41,30.48,635653.0,30.0136,30.0925,29.9938,30.0629,635653.0
2025-01-23 11:45:00,30.47,30.55,30.47,30.54,2059761.0,30.053,30.1319,30.053,30.122,2059761.0
2025-01-23 11:50:00,30.54,30.54,30.47,30.48,473996.0,30.122,30.122,30.053,30.0629,473996.0
2025-01-23 11:55:00,30.48,30.49,30.43,30.46,611493.0,30.0629,30.0727,30.0136,30.0431,611493.0
2025-01-23 12:00:00,30.45,30.47,30.43,30.45,84368.0,30.0333,30.053,30.0136,30.0333,84368.0
2025-01-23 12:05:00,30.45,30.46,30.44,30.44,146097.0,30.0333,30.0431,30.0234,30.0234,146097.0
2025-01-23 12:10:00,30.44,30.46,30.43,30.45,122294.0,30.0234,30.0431,30.0136,30.0333,122294.0
2025-01-23 12:15:00,30.45,30.46,30.44,30.45,111777.0,30.0333,30.0431,30.0234,30.0333,111777.0
2025-01-23 12:20:00,30.45,30.45,30.43,30.44,168446.0,30.0333,30.0333,30.0136,30.0234,168446.0
2025-01-23 12:25:00,30.44,30.45,30.43,30.45,67968.0,30.0234,30.0333,30.0136,30.0333,67968.0
2025-01-23 12:30:00,30.45,30.46,30.44,30.46,76862.0,30.0333,30.0431,30.0234,30.0431,76862.0
2025-01-23 12:35:00,30.45,30.47,30.45,30.46,139421.0,30.0333,30.053,30.0333,30.0431,139421.0
2025-01-23 12:40:00,30.47,30.48,30.47,30.48,19801.0,30.053,30.0629,30.053,30.0629,19801.0
2025-01-23 12:45:00,30.48,30.49,30.47,30.48,141836.0,30.0629,30.0727,30.053,30.0629,141836.0
2025-01-23 12:50:00,30.48,30.49,30.47,30.49,115394.0,30.0629,30.0727,30.053,30.0727,115394.0
2025-01-23 12:55:00,30.49,30.5,30.48,30.49,99227.0,30.0727,30.0826,30.0629,30.0727,99227.0
2025-01-23 13:00:00,30.49,30.49,30.48,30.49,64823.0,30.0727,30.0727,30.0629,30.0727,64823.0
2025-01-23 13:05:00,30.49,30.49,30.47,30.48,158813.0,30.0727,30.0727,30.053,30.0629,158813.0
2025-01-23 13:10:00,30.49,30.52,30.48,30.52,194115.0,30.0727,30.1023,30.0629,30.1023,194115.0
2025-01-23 13:15:00,30.52,30.52,30.49,30.51,238018.0,30.1023,30.1023,30.0727,30.0925,238018.0
2025-01-23 13:20:00,30.51,30.51,30.48,30.51,266687.0,30.0925,30.0925,30.0629,30.0925,266687.0
2025-01-23 13:25:00,30.51,30.51,30.48,30.48,51876.0,30.0925,30.0925,30.0629,30.0629,51876.0
2025-01-23 13:30:00,30.49,30.49,30.47,30.49,77497.0,30.0727,30.0727,30.053,30.0727,77497.0
2025-01-23 13:35:00,30.49,30.49,30.47,30.49,118374.0,30.0727,30.0727,30.053,30.0727,118374.0
2025-01-23 13:40:00,30.49,30.49,30.48,30.49,17993.0,30.0727,30.0727,30.0629,30.0727,17993.0
2025-01-23 13:45:00,30.49,30.5,30.48,30.5,73955.0,30.0727,30.0826,30.0629,30.0826,73955.0
2025-01-23 13:50:00,30.5,30.51,30.49,30.51,124900.0,30.0826,30.0925,30.0727,30.0925,124900.0
2025-01-23 13:55:00,30.51,30.51,30.49,30.5,61189.0,30.0925,30.0925,30.0727,30.0826,61189.0
2025-01-23 14:00:00,30.5,30.51,30.49,30.5,54492.0,30.0826,30.0925,30.0727,30.0826,54492.0
2025-01-23 14:05:00,30.5,30.5,30.49,30.5,5372.0,30.0826,30.0826,30.0727,30.0826,5372.0
2025-01-23 14:10:00,30.5,30.5,30.48,30.49,30146.0,30.0826,30.0826,30.0629,30.0727,30146.0
2025-01-23 14:15:00,30.49,30.49,30.48,30.49,10553.0,30.0727,30.0727,30.0629,30.0727,10553.0
2025-01-23 14:20:00,30.49,30.52,30.48,30.52,77092.0,30.0727,30.1023,30.0629,30.1023,77092.0
2025-01-23 14:25:00,30.52,30.52,30.51,30.52,48143.0,30.1023,30.1023,30.0925,30.1023,48143.0
2025-01-23 14:30:00,30.51,30.53,30.51,30.53,66918.0,30.0925,30.1122,30.0925,30.1122,66918.0
2025-01-23 14:35:00,30.53,30.54,30.52,30.54,68813.0,30.1122,30.122,30.1023,30.122,68813.0
2025-01-23 14:40:00,30.53,30.54,30.53,30.54,25785.0,30.1122,30.122,30.1122,30.122,25785.0
2025-01-23 14:45:00,30.54,30.54,30.53,30.54,38026.0,30.122,30.122,30.1122,30.122,38026.0
2025-01-23 14:50:00,30.54,30.55,30.53,30.54,215331.0,30.122,30.1319,30.1122,30.122,215331.0
2025-01-23 14:55:00,30.54,30.54,30.53,30.54,53570.0,30.122,30.122,30.1122,30.122,53570.0
2025-01-23 15:00:00,30.54,30.54,30.51,30.54,297935.0,30.122,30.122,30.0925,30.122,297935.0
2025-01-23 15:05:00,30.54,30.55,30.53,30.55,65580.0,30.122,30.1319,30.1122,30.1319,65580.0
2025-01-23 15:10:00,30.55,30.58,30.54,30.58,192769.0,30.1319,30.1615,30.122,30.1615,192769.0
2025-01-23 15:15:00,30.58,30.6,30.57,30.57,399099.0,30.1615,30.1812,30.1516,30.1516,399099.0
2025-01-23 15:20:00,30.57,30.58,30.56,30.57,179673.0,30.1516,30.1615,30.1418,30.1516,179673.0
2025-01-23 15:25:00,30.57,30.57,30.56,30.56,57923.0,30.1516,30.1516,30.1418,30.1418,57923.0
2025-01-23 15:30:00,30.57,30.57,30.55,30.55,132252.0,30.1516,30.1516,30.1319,30.1319,132252.0
2025-01-23 15:35:00,30.55,30.57,30.55,30.56,246731.0,30.1319,30.1516,30.1319,30.1418,246731.0
2025-01-23 15:40:00,30.57,30.57,30.54,30.55,115690.0,30.1516,30.1516,30.122,30.1319,115690.0
2025-01-23 15:45:00,30.55,30.56,30.53,30.54,819145.0,30.1319,30.1418,30.1122,30.122,819145.0
2025-01-23 15:50:00,30.55,30.56,30.54,30.54,623758.0,30.1319,30.1418,30.122,30.122,623758.0
2025-01-23 15:55:00,30.54,30.56,30.54,30.55,909573.0,30.122,30.1418,30.122,30.1319,909573.0
2025-01-24 09:30:00,31.0,31.06,30.97,30.98,1260956.0,30.5758,30.6349,30.5462,30.556,1260956.0
2025-01-24 09:35:00,30.98,30.98,30.94,30.98,1311034.0,30.556,30.556,30.5166,30.556,1311034.0
2025-01-24 09:40:00,30.98,30.99,30.95,30.97,585023.0,30.556,30.5659,30.5264,30.5462,585023.0
2025-01-24 09:45:00,30.96,31.0,30.92,30.93,611803.0,30.5363,30.5758,30.4968,30.5067,611803.0
2025-01-24 09:50:00,30.93,30.95,30.91,30.93,319213.0,30.5067,30.5264,30.487,30.5067,319213.0
2025-01-24 09:55:00,30.93,30.95,30.9,30.92,363822.0,30.5067,30.5264,30.4771,30.4968,363822.0
2025-01-24 10:00:00,30.92,30.95,30.9,30.95,375996.0,30.4968,30.5264,30.4771,30.5264,375996.0
2025-01-24 10:05:00,30.95,31.01,30.94,31.01,457449.0,30.5264,30.5856,30.5166,30.5856,457449.0
2025-01-24 10:10:00,31.02,31.02,31.0,31.0,140193.0,30.5955,30.5955,30.5758,30.5758,140193.0
2025-01-24 10:15:00,31.0,31.04,30.99,31.0,387663.0,30.5758,30.6152,30.5659,30.5758,387663.0
2025-01-24 10:20:00,31.0,31.02,30.99,31.02,100560.0,30.5758,30.5955,30.5659,30.5955,100560.0
2025-01-24 10:25:00,31.02,31.03,31.0,31.01,153818.0,30.5955,30.6053,30.5758,30.5856,153818.0
2025-01-24 10:30:00,31.01,31.02,30.99,31.01,523831.0,30.5856,30.5955,30.5659,30.5856,523831.0
2025-01-24 10:35:00,31.01,31.03,30.99,31.0,295652.0,30.5856,30.6053,30.5659,30.5758,295652.0
2025-01-24 10:40:00,31.0,31.02,30.99,31.01,256746.0,30.5758,30.5955,30.5659,30.5856,256746.0
2025-01-24 10:45:00,31.01,31.04,30.99,31.04,347932.0,30.5856,30.6152,30.5659,30.6152,347932.0
2025-01-24 10:50:00,31.04,31.12,31.03,31.09,731351.0,30.6152,30.6941,30.6053,30.6645,731351.0
2025-01-24 10:55:00,31.09,31.1,31.07,31.1,285005.0,30.6645,30.6744,30.6448,30.6744,285005.0
2025-01-24 11:00:00,31.1,31.14,31.09,31.12,385719.0,30.6744,30.7138,30.6645,30.6941,385719.0
2025-01-24 11:05:00,31.11,31.14,31.09,31.14,449417.0,30.6842,30.7138,30.6645,30.7138,449417.0
2025-01-24 11:10:00,31.14,31.17,31.13,31.17,448818.0,30.7138,30.7434,30.704,30.7434,448818.0
2025-01-24 11:15:00,31.17,31.18,31.15,31.17,290849.0,30.7434,30.7533,30.7237,30.7434,290849.0
2025-01-24 11:20:00,31.17,31.24,31.16,31.23,572892.0,30.7434,30.8125,30.7336,30.8026,572892.0
2025-01-24 11:25:00,31.24,31.24,31.18,31.2,791951.0,30.8125,30.8125,30.7533,30.773,791951.0
2025-01-24 11:30:00,31.2,31.26,31.19,31.24,517559.0,30.773,30.8322,30.7632,30.8125,517559.0
2025-01-24 11:35:00,31.24,31.25,31.22,31.23,221473.0,30.8125,30.8223,30.7927,30.8026,221473.0
2025-01-24 11:40:00,31.23,31.24,31.19,31.2,235931.0,30.8026,30.8125,30.7632,30.773,235931.0
2025-01-24 11:45:00,31.21,31.22,31.18,31.21,570756.0,30.7829,30.7927,30.7533,30.7829,570756.0
2025-01-24 11:50:00,31.21,31.22,31.18,31.2,206197.0,30.7829,30.7927,30.7533,30.773,206197.0
2025-01-24 11:55:00,31.2,31.21,31.19,31.2,207529.0,30.773,30.7829,30.7632,30.773,207529.0
2025-01-24 12:00:00,31.2,31.21,31.19,31.2,444747.0,30.773,30.7829,30.7632,30.773,444747.0
2025-01-24 12:05:00,31.21,31.25,31.2,31.25,846255.0,30.7829,30.8223,30.773,30.8223,846255.0
2025-01-24 12:10:00,31.25,31.26,31.24,31.26,155604.0,30.8223,30.8322,30.8125,30.8322,155604.0
2025-01-24 12:15:00,31.26,31.26,31.24,31.26,652108.0,30.8322,30.8322,30.8125,30.8322,652108.0
2025-01-24 12:20:00,31.26,31.26,31.25,31.26,66843.0,30.8322,30.8322,30.8223,30.8322,66843.0
2025-01-24 12:25:00,31.26,31.26,31.22,31.24,506942.0,30.8322,30.8322,30.7927,30.8125,506942.0
2025-01-24 12:30:00,31.24,31.25,31.23,31.25,236205.0,30.8125,30.8223,30.8026,30.8223,236205.0
2025-01-24 12:35:00,31.25,31.26,31.24,31.26,403663.0,30.8223,30.8322,30.8125,30.8322,403663.0
2025-01-24 12:40:00,31.26,31.31,31.25,31.3,509216.0,30.8322,30.8815,30.8223,30.8716,509216.0
2025-01-24 12:45:00,31.3,31.32,31.29,31.3,341039.0,30.8716,30.8914,30.8618,30.8716,341039.0
2025-01-24 12:50:00,31.29,31.3,31.28,31.3,201364.0,30.8618,30.8716,30.8519,30.8716,201364.0
2025-01-24 12:55:00,31.29,31.3,31.26,31.26,198318.0,30.8618,30.8716,30.8322,30.8322,198318.0
2025-01-24 13:00:00,31.26,31.27,31.25,31.26,140674.0,30.8322,30.8421,30.8223,30.8322,140674.0
2025-01-24 13:05:00,31.26,31.27,31.24,31.27,307759.0,30.8322,30.8421,30.8125,30.8421,307759.0
2025-01-24 13:10:00,31.27,31.29,31.26,31.28,464323.0,30.8421,30.8618,30.8322,30.8519,464323.0
2025-01-24 13:15:00,31.28,31.29,31.27,31.28,92291.0,30.8519,30.8618,30.8421,30.8519,92291.0
2025-01-24 13:20:00,31.28,31.28,31.26,31.27,114382.0,30.8519,30.8519,30.8322,30.8421,114382.0
2025-01-24 13:25:00,31.26,31.26,31.23,31.24,286884.0,30.8322,30.8322,30.8026,30.8125,286884.0
2025-01-24 13:30:00,31.24,31.24,31.22,31.23,141023.0,30.8125,30.8125,30.7927,30.8026,141023.0
2025-01-24 13:35:00,31.22,31.26,31.22,31.26,316761.0,30.7927,30.8322,30.7927,30.8322,316761.0
2025-01-24 13:40:00,31.26,31.26,31.23,31.25,232401.0,30.8322,30.8322,30.8026,30.8223,232401.0
2025-01-24 13:45:00,31.25,31.26,31.24,31.26,672081.0,30.8223,30.8322,30.8125,30.8322,672081.0
2025-01-24 13:50:00,31.26,31.26,31.23,31.25,296670.0,30.8322,30.8322,30.8026,30.8223,296670.0
2025-01-24 13:55:00,31.25,31.25,31.21,31.22,615742.0,30.8223,30.8223,30.7829,30.7927,615742.0
2025-01-24 14:00:00,31.22,31.24,31.21,31.21,336180.0,30.7927,30.8125,30.7829,30.7829,336180.0
2025-01-24 14:05:00,31.22,31.23,31.21,31.23,292831.0,30.7927,30.8026,30.7829,30.8026,292831.0
2025-01-24 14:10:00,31.23,31.25,31.22,31.24,381718.0,30.8026,30.8223,30.7927,30.8125,381718.0
2025-01-24 14:15:00,31.24,31.25,31.23,31.24,411351.0,30.8125,30.8223,30.8026,30.8125,411351.0
2025-01-24 14:20:00,31.24,31.25,31.23,31.25,144147.0,30.8125,30.8223,30.8026,30.8223,144147.0
2025-01-24 14:25:00,31.25,31.25,31.24,31.25,202430.0,30.8223,30.8223,30.8125,30.8223,202430.0
2025-01-24 14:30:00,31.24,31.27,31.24,31.26,313453.0,30.8125,30.8421,30.8125,30.8322,313453.0
2025-01-24 14:35:00,31.27,31.29,31.26,31.28,314598.0,30.8421,30.8618,30.8322,30.8519,314598.0
2025-01-24 14:40:00,31.29,31.3,31.28,31.3,257491.0,30.8618,30.8716,30.8519,30.8716,257491.0
2025-01-24 14:45:00,31.3,31.33,31.3,31.33,493418.0,30.8716,30.9012,30.8716,30.9012,493418.0
2025-01-24 14:50:00,31.33,31.35,31.32,31.33,409139.0,30.9012,30.921,30.8914,30.9012,409139.0
2025-01-24 14:55:00,31.33,31.33,31.32,31.33,288651.0,30.9012,30.9012,30.8914,30.9012,288651.0
2025-01-24 15:00:00,31.33,31.33,31.32,31.33,198417.0,30.9012,30.9012,30.8914,30.9012,198417.0
2025-01-24 15:05:00,31.33,31.33,31.32,31.32,537432.0,30.9012,30.9012,30.8914,30.8914,537432.0
2025-01-24 15:10:00,31.33,31.33,31.32,31.33,165445.0,30.9012,30.9012,30.8914,30.9012,165445.0
2025-01-24 15:15:00,31.33,31.34,31.32,31.34,381513.0,30.9012,30.9111,30.8914,30.9111,381513.0
2025-01-24 15:20:00,31.34,31.35,31.33,31.35,241715.0,30.9111,30.921,30.9012,30.921,241715.0
2025-01-24 15:25:00,31.35,31.36,31.3,31.33,2481664.0,30.921,30.9308,30.8716,30.9012,2481664.0
2025-01-24 15:30:00,31.33,31.33,31.31,31.32,472030.0,30.9012,30.9012,30.8815,30.8914,472030.0
2025-01-24 15:35:00,31.33,31.33,31.32,31.32,173618.0,30.9012,30.9012,30.8914,30.8914,173618.0
2025-01-24 15:40:00,31.33,31.33,31.31,31.33,1137429.0,30.9012,30.9012,30.8815,30.9012,1137429.0
2025-01-24 15:45:00,31.32,31.33,31.31,31.31,639611.0,30.8914,30.9012,30.8815,30.8815,639611.0
2025-01-24 15:50:00,31.31,31.32,31.28,31.28,2830404.0,30.8815,30.8914,30.8519,30.8519,2830404.0
2025-01-24 15:55:00,31.29,31.33,31.28,31.32,6007403.0,30.8618,30.9012,30.8519,30.8914,6007403.0
2025-01-27 09:30:00,31.66,31.7,31.57,31.63,2211708.0,31.2267,31.2662,31.138,31.1971,2211708.0
2025-01-27 09:35:00,31.63,31.7,31.5,31.51,862659.0,31.1971,31.2662,31.0689,31.0788,862659.0
2025-01-27 09:40:00,31.51,31.58,31.48,31.5,1065778.0,31.0788,31.1478,31.0492,31.0689,1065778.0
2025-01-27 09:45:00,31.5,31.53,31.47,31.53,826357.0,31.0689,31.0985,31.0393,31.0985,826357.0
2025-01-27 09:50:00,31.53,31.54,31.46,31.48,727158.0,31.0985,31.1084,31.0295,31.0492,727158.0
2025-01-27 09:55:00,31.47,31.54,31.43,31.54,584080.0,31.0393,31.1084,30.9999,31.1084,584080.0
2025-01-27 10:00:00,31.54,31.54,31.47,31.48,876262.0,31.1084,31.1084,31.0393,31.0492,876262.0
2025-01-27 10:05:00,31.48,31.49,31.4,31.47,590791.0,31.0492,31.059,30.9703,31.0393,590791.0
2025-01-27 10:10:00,31.46,31.5,31.44,31.46,449912.0,31.0295,31.0689,31.0097,31.0295,449912.0
2025-01-27 10:15:00,31.46,31.5,31.45,31.48,472000.0,31.0295,31.0689,31.0196,31.0492,472000.0
2025-01-27 10:20:00,31.48,31.53,31.47,31.52,444211.0,31.0492,31.0985,31.0393,31.0886,444211.0
2025-01-27 10:25:00,31.52,31.53,31.5,31.51,630767.0,31.0886,31.0985,31.0689,31.0788,630767.0
2025-01-27 10:30:00,31.5,31.52,31.47,31.52,344447.0,31.0689,31.0886,31.0393,31.0886,344447.0
2025-01-27 10:35:00,31.51,31.56,31.47,31.53,569806.0,31.0788,31.1281,31.0393,31.0985,569806.0
2025-01-27 10:40:00,31.53,31.56,31.51,31.54,924989.0,31.0985,31.1281,31.0788,31.1084,924989.0
2025-01-27 10:45:00,31.54,31.55,31.52,31.55,298320.0,31.1084,31.1182,31.0886,31.1182,298320.0
2025-01-27 10:50:00,31.55,31.61,31.54,31.6,433480.0,31.1182,31.1774,31.1084,31.1675,433480.0
2025-01-27 10:55:00,31.61,31.65,31.6,31.64,496928.0,31.1774,31.2169,31.1675,31.207,496928.0
2025-01-27 11:00:00,31.64,31.66,31.61,31.64,297889.0,31.207,31.2267,31.1774,31.207,297889.0
2025-01-27 11:05:00,31.64,31.69,31.63,31.69,564292.0,31.207,31.2563,31.1971,31.2563,564292.0
2025-01-27 11:10:00,31.69,31.7,31.65,31.67,1120767.0,31.2563,31.2662,31.2169,31.2366,1120767.0
2025-01-27 11:15:00,31.67,31.7,31.66,31.68,311359.0,31.2366,31.2662,31.2267,31.2464,311359.0
2025-01-27 11:20:00,31.68,31.69,31.66,31.68,232614.0,31.2464,31.2563,31.2267,31.2464,232614.0
2025-01-27 11:25:00,31.68,31.69,31.66,31.68,999171.0,31.2464,31.2563,31.2267,31.2464,999171.0
2025-01-27 11:30:00,31.68,31.68,31.61,31.63,325407.0,31.2464,31.2464,31.1774,31.1971,325407.0
2025-01-27 11:35:00,31.63,31.66,31.62,31.63,467885.0,31.1971,31.2267,31.1873,31.1971,467885.0
2025-01-27 11:40:00,31.63,31.63,31.6,31.61,203832.0,31.1971,31.1971,31.1675,31.1774,203832.0
2025-01-27 11:45:00,31.61,31.63,31.59,31.62,307028.0,31.1774,31.1971,31.1577,31.1873,307028.0
2025-01-27 11:50:00,31.62,31.63,31.6,31.61,285343.0,31.1873,31.1971,31.1675,31.1774,285343.0
2025-01-27 11:55:00,31.61,31.62,31.58,31.62,1014737.0,31.1774,31.1873,31.1478,31.1873,1014737.0
2025-01-27 12:00:00,31.62,31.63,31.61,31.63,351171.0,31.1873,31.1971,31.1774,31.1971,351171.0
2025-01-27 12:05:00,31.63,31.64,31.61,31.64,368757.0,31.1971,31.207,31.1774,31.207,368757.0
2025-01-27 12:10:00,31.64,31.66,31.63,31.65,311062.0,31.207,31.2267,31.1971,31.2169,311062.0
2025-01-27 12:15:00,31.66,31.67,31.65,31.65,119454.0,31.2267,31.2366,31.2169,31.2169,119454.0
2025-01-27 12:20:00,31.66,31.67,31.65,31.67,181494.0,31.2267,31.2366,31.2169,31.2366,181494.0
2025-01-27 12:25:00,31.67,31.7,31.66,31.69,805905.0,31.2366,31.2662,31.2267,31.2563,805905.0
2025-01-27 12:30:00,31.69,31.71,31.68,31.71,222458.0,31.2563,31.276,31.2464,31.276,222458.0
2025-01-27 12:35:00,31.71,31.72,31.69,31.72,277794.0,31.276,31.2859,31.2563,31.2859,277794.0
2025-01-27 12:40:00,31.71,31.72,31.7,31.7,158119.0,31.276,31.2859,31.2662,31.2662,158119.0
2025-01-27 12:45:00,31.71,31.72,31.69,31.7,144027.0,31.276,31.2859,31.2563,31.2662,144027.0
2025-01-27 12:50:00,31.7,31.71,31.69,31.71,163535.0,31.2662,31.276,31.2563,31.276,163535.0
2025-01-27 12:55:00,31.7,31.71,31.65,31.66,211411.0,31.2662,31.276,31.2169,31.2267,211411.0
2025-01-27 13:00:00,31.66,31.7,31.64,31.7,151644.0,31.2267,31.2662,31.207,31.2662,151644.0
2025-01-27 13:05:00,31.7,31.75,31.69,31.74,347169.0,31.2662,31.3155,31.2563,31.3056,347169.0
2025-01-27 13:10:00,31.74,31.75,31.7,31.71,190997.0,31.3056,31.3155,31.2662,31.276,190997.0
2025-01-27 13:15:00,31.71,31.73,31.69,31.71,200904.0,31.276,31.2958,31.2563,31.276,200904.0
2025-01-27 13:20:00,31.71,31.73,31.71,31.73,131965.0,31.276,31.2958,31.276,31.2958,131965.0
2025-01-27 13:25:00,31.73,31.73,31.7,31.71,171703.0,31.2958,31.2958,31.2662,31.276,171703.0
2025-01-27 13:30:00,31.71,31.72,31.68,31.69,218433.0,31.276,31.2859,31.2464,31.2563,218433.0
2025-01-27 13:35:00,31.7,31.71,31.69,31.7,109153.0,31.2662,31.276,31.2563,31.2662,109153.0
2025-01-27 13:40:00,31.7,31.73,31.7,31.73,273350.0,31.2662,31.2958,31.2662,31.2958,273350.0
2025-01-27 13:45:00,31.73,31.73,31.71,31.73,109885.0,31.2958,31.2958,31.276,31.2958,109885.0
2025-01-27 13:50:00,31.73,31.74,31.71,31.74,371150.0,31.2958,31.3056,31.276,31.3056,371150.0
2025-01-27 13:55:00,31.73,31.74,31.72,31.73,302321.0,31.2958,31.3056,31.2859,31.2958,302321.0
2025-01-27 14:00:00,31.73,31.74,31.72,31.74,48166.0,31.2958,31.3056,31.2859,31.3056,48166.0
2025-01-27 14:05:00,31.74,31.74,31.72,31.73,243092.0,31.3056,31.3056,31.2859,31.2958,243092.0
2025-01-27 14:10:00,31.73,31.74,31.71,31.71,194295.0,31.2958,31.3056,31.276,31.276,194295.0
2025-01-27 14:15:00,31.71,31.73,31.7,31.73,217850.0,31.276,31.2958,31.2662,31.2958,217850.0
2025-01-27 14:20:00,31.73,31.73,31.72,31.72,258026.0,31.2958,31.2958,31.2859,31.2859,258026.0
2025-01-27 14:25:00,31.72,31.73,31.72,31.73,131460.0,31.2859,31.2958,31.2859,31.2958,131460.0
2025-01-27 14:30:00,31.73,31.73,31.7,31.71,552433.0,31.2958,31.2958,31.2662,31.276,552433.0
2025-01-27 14:35:00,31.71,31.74,31.7,31.73,199424.0,31.276,31.3056,31.2662,31.2958,199424.0
2025-01-27 14:40:00,31.72,31.73,31.68,31.7,421820.0,31.2859,31.2958,31.2464,31.2662,421820.0
2025-01-27 14:45:00,31.7,31.7,31.64,31.65,430761.0,31.2662,31.2662,31.207,31.2169,430761.0
2025-01-27 14:50:00,31.65,31.65,31.62,31.63,157669.0,31.2169,31.2169,31.1873,31.1971,157669.0
2025-01-27 14:55:00,31.63,31.64,31.62,31.62,291706.0,31.1971,31.207,31.1873,31.1873,291706.0
2025-01-27 15:00:00,31.63,31.64,31.62,31.64,160957.0,31.1971,31.207,31.1873,31.207,160957.0
2025-01-27 15:05:00,31.64,31.64,31.58,31.58,303875.0,31.207,31.207,31.1478,31.1478,303875.0
2025-01-27 15:10:00,31.58,31.61,31.58,31.61,436465.0,31.1478,31.1774,31.1478,31.1774,436465.0
2025-01-27 15:15:00,31.61,31.62,31.6,31.61,256591.0,31.1774,31.1873,31.1675,31.1774,256591.0
2025-01-27 15:20:00,31.61,31.64,31.6,31.64,218481.0,31.1774,31.207,31.1675,31.207,218481.0
2025-01-27 15:25:00,31.64,31.64,31.62,31.63,202100.0,31.207,31.207,31.1873,31.1971,202100.0
2025-01-27 15:30:00,31.63,31.64,31.62,31.64,302647.0,31.1971,31.207,31.1873,31.207,302647.0
2025-01-27 15:35:00,31.64,31.65,31.63,31.64,302442.0,31.207,31.2169,31.1971,31.207,302442.0
2025-01-27 15:40:00,31.64,31.65,31.63,31.65,359383.0,31.207,31.2169,31.1971,31.2169,359383.0
2025-01-27 15:45:00,31.65,31.66,31.64,31.65,712154.0,31.2169,31.2267,31.207,31.2169,712154.0
2025-01-27 15:50:00,31.64,31.65,31.59,31.59,1832501.0,31.207,31.2169,31.1577,31.1577,1832501.0
2025-01-27 15:55:00,31.59,31.64,31.57,31.61,4319797.0,31.1577,31.207,31.138,31.1774,4319797.0
2025-01-28 09:30:00,31.55,31.58,31.35,31.37,766344.0,31.1182,31.1478,30.921,30.9407,766344.0
2025-01-28 09:35:00,31.37,31.42,31.36,31.37,602007.0,30.9407,30.99,30.9308,30.9407,602007.0
2025-01-28 09:40:00,31.38,31.39,31.31,31.32,383922.0,30.9506,30.9604,30.8815,30.8914,383922.0
2025-01-28 09:45:00,31.32,31.33,31.27,31.31,288171.0,30.8914,30.9012,30.8421,30.8815,288171.0
2025-01-28 09:50:00,31.31,31.4,31.31,31.4,637287.0,30.8815,30.9703,30.8815,30.9703,637287.0
2025-01-28 09:55:00,31.4,31.44,31.39,31.41,364268.0,30.9703,31.0097,30.9604,30.9801,364268.0
2025-01-28 10:00:00,31.41,31.43,31.39,31.43,269438.0,30.9801,30.9999,30.9604,30.9999,269438.0
2025-01-28 10:05:00,31.43,31.43,31.36,31.37,425362.0,30.9999,30.9999,30.9308,30.9407,425362.0
2025-01-28 10:10:00,31.36,31.39,31.36,31.39,223469.0,30.9308,30.9604,30.9308,30.9604,223469.0
2025-01-28 10:15:00,31.38,31.39,31.33,31.36,877532.0,30.9506,30.9604,30.9012,30.9308,877532.0
2025-01-28 10:20:00,31.36,31.37,31.34,31.37,198737.0,30.9308,30.9407,30.9111,30.9407,198737.0
2025-01-28 10:25:00,31.37,31.42,31.36,31.4,676983.0,30.9407,30.99,30.9308,30.9703,676983.0
2025-01-28 10:30:00,31.4,31.42,31.39,31.41,118159.0,30.9703,30.99,30.9604,30.9801,118159.0
2025-01-28 10:35:00,31.41,31.43,31.38,31.42,203885.0,30.9801,30.9999,30.9506,30.99,203885.0
2025-01-28 10:40:00,31.42,31.42,31.37,31.39,238215.0,30.99,30.99,30.9407,30.9604,238215.0
2025-01-28 10:45:00,31.39,31.4,31.37,31.38,128864.0,30.9604,30.9703,30.9407,30.9506,128864.0
2025-01-28 10:50:00,31.38,31.38,31.34,31.35,470941.0,30.9506,30.9506,30.9111,30.921,470941.0
2025-01-28 10:55:00,31.35,31.35,31.32,31.32,174386.0,30.921,30.921,30.8914,30.8914,174386.0
2025-01-28 11:00:00,31.32,31.33,31.31,31.33,250970.0,30.8914,30.9012,30.8815,30.9012,250970.0
2025-01-28 11:05:00,31.32,31.36,31.32,31.34,231045.0,30.8914,30.9308,30.8914,30.9111,231045.0
2025-01-28 11:10:00,31.34,31.34,31.31,31.33,234415.0,30.9111,30.9111,30.8815,30.9012,234415.0
2025-01-28 11:15:00,31.33,31.34,31.28,31.29,359553.0,30.9012,30.9111,30.8519,30.8618,359553.0
2025-01-28 11:20:00,31.29,31.3,31.27,31.27,618292.0,30.8618,30.8716,30.8421,30.8421,618292.0
2025-01-28 11:25:00,31.28,31.28,31.24,31.25,414256.0,30.8519,30.8519,30.8125,30.8223,414256.0
2025-01-28 11:30:00,31.25,31.28,31.25,31.26,604000.0,30.8223,30.8519,30.8223,30.8322,604000.0
2025-01-28 11:35:00,31.25,31.26,31.22,31.25,236324.0,30.8223,30.8322,30.7927,30.8223,236324.0
2025-01-28 11:40:00,31.25,31.25,31.21,31.25,257406.0,30.8223,30.8223,30.7829,30.8223,257406.0
2025-01-28 11:45:00,31.25,31.28,31.24,31.27,166100.0,30.8223,30.8519,30.8125,30.8421,166100.0
2025-01-28 11:50:00,31.27,31.28,31.26,31.27,218066.0,30.8421,30.8519,30.8322,30.8421,218066.0
2025-01-28 11:55:00,31.28,31.3,31.26,31.26,302810.0,30.8519,30.8716,30.8322,30.8322,302810.0
2025-01-28 12:00:00,31.26,31.27,31.25,31.27,138830.0,30.8322,30.8421,30.8223,30.8421,138830.0
2025-01-28 12:05:00,31.27,31.28,31.26,31.27,165799.0,30.8421,30.8519,30.8322,30.8421,165799.0
2025-01-28 12:10:00,31.26,31.28,31.25,31.27,196378.0,30.8322,30.8519,30.8223,30.8421,196378.0
2025-01-28 12:15:00,31.27,31.27,31.25,31.26,88184.0,30.8421,30.8421,30.8223,30.8322,88184.0
2025-01-28 12:20:00,31.26,31.26,31.23,31.25,338523.0,30.8322,30.8322,30.8026,30.8223,338523.0
2025-01-28 12:25:00,31.24,31.27,31.24,31.27,142949.0,30.8125,30.8421,30.8125,30.8421,142949.0
2025-01-28 12:30:00,31.27,31.28,31.26,31.27,178107.0,30.8421,30.8519,30.8322,30.8421,178107.0
2025-01-28 12:35:00,31.26,31.27,31.26,31.26,49636.0,30.8322,30.8421,30.8322,30.8322,49636.0
2025-01-28 12:40:00,31.26,31.28,31.25,31.26,138319.0,30.8322,30.8519,30.8223,30.8322,138319.0
2025-01-28 12:45:00,31.25,31.27,31.24,31.27,100816.0,30.8223,30.8421,30.8125,30.8421,100816.0
2025-01-28 12:50:00,31.27,31.28,31.26,31.28,404609.0,30.8421,30.8519,30.8322,30.8519,404609.0
2025-01-28 12:55:00,31.28,31.28,31.26,31.26,399888.0,30.8519,30.8519,30.8322,30.8322,399888.0
2025-01-28 13:00:00,31.26,31.27,31.26,31.27,49077.0,30.8322,30.8421,30.8322,30.8421,49077.0
2025-01-28 13:05:00,31.27,31.27,31.25,31.27,284039.0,30.8421,30.8421,30.8223,30.8421,284039.0
2025-01-28 13:10:00,31.27,31.28,31.26,31.28,232541.0,30.8421,30.8519,30.8322,30.8519,232541.0
2025-01-28 13:15:00,31.28,31.29,31.27,31.28,99937.0,30.8519,30.8618,30.8421,30.8519,99937.0
2025-01-28 13:20:00,31.27,31.28,31.27,31.27,65811.0,30.8421,30.8519,30.8421,30.8421,65811.0
2025-01-28 13:25:00,31.28,31.3,31.27,31.29,61913.0,30.8519,30.8716,30.8421,30.8618,61913.0
2025-01-28 13:30:00,31.3,31.35,31.29,31.35,297618.0,30.8716,30.921,30.8618,30.921,297618.0
2025-01-28 13:35:00,31.35,31.35,31.33,31.33,224629.0,30.921,30.921,30.9012,30.9012,224629.0
2025-01-28 13:40:00,31.34,31.35,31.32,31.34,108767.0,30.9111,30.921,30.8914,30.9111,108767.0
2025-01-28 13:45:00,31.34,31.34,31.33,31.33,56561.0,30.9111,30.9111,30.9012,30.9012,56561.0
2025-01-28 13:50:00,31.34,31.36,31.33,31.36,340693.0,30.9111,30.9308,30.9012,30.9308,340693.0
2025-01-28 13:55:00,31.36,31.38,31.35,31.36,146531.0,30.9308,30.9506,30.921,30.9308,146531.0
2025-01-28 14:00:00,31.36,31.38,31.36,31.38,80868.0,30.9308,30.9506,30.9308,30.9506,80868.0
2025-01-28 14:05:00,31.38,31.38,31.36,31.36,289009.0,30.9506,30.9506,30.9308,30.9308,289009.0
2025-01-28 14:10:00,31.36,31.37,31.35,31.36,167554.0,30.9308,30.9407,30.921,30.9308,167554.0
2025-01-28 14:15:00,31.35,31.36,31.34,31.35,102115.0,30.921,30.9308,30.9111,30.921,102115.0
2025-01-28 14:20:00,31.35,31.36,31.34,31.35,217704.0,30.921,30.9308,30.9111,30.921,217704.0
2025-01-28 14:25:00,31.35,31.36,31.34,31.35,64701.0,30.921,30.9308,30.9111,30.921,64701.0
2025-01-28 14:30:00,31.36,31.42,31.35,31.41,576530.0,30.9308,30.99,30.921,30.9801,576530.0
2025-01-28 14:35:00,31.41,31.46,31.4,31.45,457297.0,30.9801,31.0295,30.9703,31.0196,457297.0
2025-01-28 14:40:00,31.46,31.55,31.45,31.55,574455.0,31.0295,31.1182,31.0196,31.1182,574455.0
2025-01-28 14:45:00,31.56,31.59,31.53,31.56,1131317.0,31.1281,31.1577,31.0985,31.1281,1131317.0
2025-01-28 14:50:00,31.56,31.57,31.5,31.53,446238.0,31.1281,31.138,31.0689,31.0985,446238.0
2025-01-28 14:55:00,31.53,31.62,31.52,31.61,283229.0,31.0985,31.1873,31.0886,31.1774,283229.0
2025-01-28 15:00:00,31.6,31.65,31.6,31.65,934882.0,31.1675,31.2169,31.1675,31.2169,934882.0
2025-01-28 15:05:00,31.65,31.74,31.65,31.72,1092237.0,31.2169,31.3056,31.2169,31.2859,1092237.0
2025-01-28 15:10:00,31.71,31.74,31.68,31.71,702994.0,31.276,31.3056,31.2464,31.276,702994.0
2025-01-28 15:15:00,31.71,31.77,31.68,31.75,608800.0,31.276,31.3352,31.2464,31.3155,608800.0
2025-01-28 15:20:00,31.75,31.76,31.71,31.75,864379.0,31.3155,31.3253,31.276,31.3155,864379.0
2025-01-28 15:25:00,31.75,31.8,31.73,31.78,936743.0,31.3155,31.3648,31.2958,31.3451,936743.0
2025-01-28 15:30:00,31.79,31.86,31.77,31.82,1440592.0,31.3549,31.424,31.3352,31.3845,1440592.0
2025-01-28 15:35:00,31.82,31.84,31.78,31.81,1009749.0,31.3845,31.4043,31.3451,31.3747,1009749.0
2025-01-28 15:40:00,31.82,31.86,31.79,31.85,1010286.0,31.3845,31.424,31.3549,31.4141,1010286.0
2025-01-28 15:45:00,31.85,31.88,31.83,31.87,1762698.0,31.4141,31.4437,31.3944,31.4338,1762698.0
2025-01-28 15:50:00,31.87,31.92,31.86,31.9,2190965.0,31.4338,31.4832,31.424,31.4634,2190965.0
2025-01-28 15:55:00,31.91,31.96,31.89,31.96,5718674.0,31.4733,31.5226,31.4536,31.5226,5718674.0
2025-01-29 09:30:00,32.17,32.25,32.06,32.08,1310096.0,31.7297,31.8086,31.6212,31.641,1310096.0
2025-01-29 09:35:00,32.08,32.11,31.99,32.1,2016757.0,31.641,31.6706,31.5522,31.6607,2016757.0
2025-01-29 09:40:00,32.11,32.15,32.01,32.02,710942.0,31.6706,31.71,31.5719,31.5818,710942.0
2025-01-29 09:45:00,32.02,32.03,31.84,31.86,1089731.0,31.5818,31.5917,31.4043,31.424,1089731.0
2025-01-29 09:50:00,31.86,32.0,31.85,32.0,2129531.0,31.424,31.5621,31.4141,31.5621,2129531.0
2025-01-29 09:55:00,32.0,32.08,32.0,32.06,619001.0,31.5621,31.641,31.5621,31.6212,619001.0
2025-01-29 10:00:00,32.06,32.1,32.03,32.05,785143.0,31.6212,31.6607,31.5917,31.6114,785143.0
2025-01-29 10:05:00,32.05,32.1,32.01,32.09,843416.0,31.6114,31.6607,31.5719,31.6508,843416.0
2025-01-29 10:10:00,32.09,32.13,32.05,32.12,593572.0,31.6508,31.6903,31.6114,31.6804,593572.0
2025-01-29 10:15:00,32.12,32.15,32.1,32.13,681160.0,31.6804,31.71,31.6607,31.6903,681160.0
2025-01-29 10:20:00,32.13,32.19,32.13,32.16,583744.0,31.6903,31.7495,31.6903,31.7199,583744.0
2025-01-29 10:25:00,32.15,32.18,32.07,32.09,611728.0,31.71,31.7396,31.6311,31.6508,611728.0
2025-01-29 10:30:00,32.09,32.16,32.05,32.16,613471.0,31.6508,31.7199,31.6114,31.7199,613471.0
2025-01-29 10:35:00,32.15,32.16,32.08,32.11,371376.0,31.71,31.7199,31.641,31.6706,371376.0
2025-01-29 10:40:00,32.11,32.24,32.09,32.22,621407.0,31.6706,31.7988,31.6508,31.7791,621407.0
2025-01-29 10:45:00,32.22,32.3,32.19,32.29,529027.0,31.7791,31.858,31.7495,31.8481,529027.0
2025-01-29 10:50:00,32.29,32.32,32.28,32.3,353020.0,31.8481,31.8777,31.8382,31.858,353020.0
2025-01-29 10:55:00,32.3,32.33,32.25,32.29,277737.0,31.858,31.8875,31.8086,31.8481,277737.0
2025-01-29 11:00:00,32.29,32.35,32.28,32.29,696903.0,31.8481,31.9073,31.8382,31.8481,696903.0
2025-01-29 11:05:00,32.3,32.3,32.19,32.22,1448842.0,31.858,31.858,31.7495,31.7791,1448842.0
2025-01-29 11:10:00,32.22,32.23,32.14,32.16,1073957.0,31.7791,31.7889,31.7001,31.7199,1073957.0
2025-01-29 11:15:00,32.17,32.18,32.11,32.13,537232.0,31.7297,31.7396,31.6706,31.6903,537232.0
2025-01-29 11:20:00,32.14,32.2,32.13,32.16,289938.0,31.7001,31.7593,31.6903,31.7199,289938.0
2025-01-29 11:25:00,32.16,32.17,32.14,32.15,507585.0,31.7199,31.7297,31.7001,31.71,507585.0
2025-01-29 11:30:00,32.15,32.15,32.09,32.09,536022.0,31.71,31.71,31.6508,31.6508,536022.0
2025-01-29 11:35:00,32.09,32.12,32.06,32.08,403198.0,31.6508,31.6804,31.6212,31.641,403198.0
2025-01-29 11:40:00,32.07,32.08,32.0,32.02,659790.0,31.6311,31.641,31.5621,31.5818,659790.0
2025-01-29 11:45:00,32.02,32.02,31.98,32.01,468101.0,31.5818,31.5818,31.5423,31.5719,468101.0
2025-01-29 11:50:00,32.01,32.02,31.91,31.92,691306.0,31.5719,31.5818,31.4733,31.4832,691306.0
2025-01-29 11:55:00,31.92,31.94,31.88,31.92,631836.0,31.4832,31.5029,31.4437,31.4832,631836.0
2025-01-29 12:00:00,31.91,31.99,31.9,31.92,764397.0,31.4733,31.5522,31.4634,31.4832,764397.0
2025-01-29 12:05:00,31.91,31.94,31.86,31.86,319974.0,31.4733,31.5029,31.424,31.424,319974.0
2025-01-29 12:10:00,31.87,31.9,31.86,31.88,311181.0,31.4338,31.4634,31.424,31.4437,311181.0
2025-01-29 12:15:00,31.88,31.94,31.87,31.94,441289.0,31.4437,31.5029,31.4338,31.5029,441289.0
2025-01-29 12:20:00,31.94,32.01,31.93,31.98,310889.0,31.5029,31.5719,31.493,31.5423,310889.0
2025-01-29 12:25:00,31.98,31.99,31.93,31.95,447231.0,31.5423,31.5522,31.493,31.5127,447231.0
2025-01-29 12:30:00,31.95,31.97,31.94,31.97,116613.0,31.5127,31.5325,31.5029,31.5325,116613.0
2025-01-29 12:35:00,31.96,32.01,31.96,31.99,362047.0,31.5226,31.5719,31.5226,31.5522,362047.0
2025-01-29 12:40:00,31.99,32.02,31.98,32.01,179523.0,31.5522,31.5818,31.5423,31.5719,179523.0
2025-01-29 12:45:00,32.02,32.03,32.0,32.02,315254.0,31.5818,31.5917,31.5621,31.5818,315254.0
2025-01-29 12:50:00,32.03,32.05,32.01,32.04,333694.0,31.5917,31.6114,31.5719,31.6015,333694.0
2025-01-29 12:55:00,32.05,32.05,32.01,32.02,335741.0,31.6114,31.6114,31.5719,31.5818,335741.0
2025-01-29 13:00:00,32.02,32.02,31.8,31.82,2117853.0,31.5818,31.5818,31.3648,31.3845,2117853.0
2025-01-29 13:05:00,31.82,31.95,31.81,31.95,573004.0,31.3845,31.5127,31.3747,31.5127,573004.0
2025-01-29 13:10:00,31.96,31.97,31.91,31.96,282330.0,31.5226,31.5325,31.4733,31.5226,282330.0
2025-01-29 13:15:00,31.96,31.98,31.91,31.93,250882.0,31.5226,31.5423,31.4733,31.493,250882.0
2025-01-29 13:20:00,31.93,31.94,31.91,31.94,149611.0,31.493,31.5029,31.4733,31.5029,149611.0
2025-01-29 13:25:00,31.95,31.97,31.93,31.94,232570.0,31.5127,31.5325,31.493,31.5029,232570.0
2025-01-29 13:30:00,31.95,32.0,31.93,31.97,668744.0,31.5127,31.5621,31.493,31.5325,668744.0
2025-01-29 13:35:00,31.98,31.98,31.94,31.95,124455.0,31.5423,31.5423,31.5029,31.5127,124455.0
2025-01-29 13:40:00,31.94,31.98,31.94,31.97,124994.0,31.5029,31.5423,31.5029,31.5325,124994.0
2025-01-29 13:45:00,31.97,32.0,31.96,32.0,129749.0,31.5325,31.5621,31.5226,31.5621,129749.0
2025-01-29 13:50:00,32.0,32.0,31.98,31.99,154216.0,31.5621,31.5621,31.5423,31.5522,154216.0
2025-01-29 13:55:00,31.99,32.02,31.98,31.98,134957.0,31.5522,31.5818,31.5423,31.5423,134957.0
2025-01-29 14:00:00,31.97,32.0,31.92,31.96,341290.0,31.5325,31.5621,31.4832,31.5226,341290.0
2025-01-29 14:05:00,31.96,31.96,31.91,31.92,194204.0,31.5226,31.5226,31.4733,31.4832,194204.0
2025-01-29 14:10:00,31.92,31.92,31.88,31.91,166862.0,31.4832,31.4832,31.4437,31.4733,166862.0
2025-01-29 14:15:00,31.91,31.92,31.86,31.89,288736.0,31.4733,31.4832,31.424,31.4536,288736.0
2025-01-29 14:20:00,31.88,31.9,31.87,31.89,431202.0,31.4437,31.4634,31.4338,31.4536,431202.0
2025-01-29 14:25:00,31.89,31.89,31.85,31.87,133207.0,31.4536,31.4536,31.4141,31.4338,133207.0
2025-01-29 14:30:00,31.87,31.92,31.84,31.9,300982.0,31.4338,31.4832,31.4043,31.4634,300982.0
2025-01-29 14:35:00,31.89,31.93,31.85,31.91,393556.0,31.4536,31.493,31.4141,31.4733,393556.0
2025-01-29 14:40:00,31.92,31.97,31.9,31.94,300997.0,31.4832,31.5325,31.4634,31.5029,300997.0
2025-01-29 14:45:00,31.94,31.97,31.91,31.92,236012.0,31.5029,31.5325,31.4733,31.4832,236012.0
2025-01-29 14:50:00,31.93,31.98,31.91,31.94,186609.0,31.493,31.5423,31.4733,31.5029,186609.0
2025-01-29 14:55:00,31.94,31.96,31.9,31.92,261667.0,31.5029,31.5226,31.4634,31.4832,261667.0
2025-01-29 15:00:00,31.92,31.93,31.87,31.88,354400.0,31.4832,31.493,31.4338,31.4437,354400.0
2025-01-29 15:05:00,31.88,31.91,31.86,31.89,96665.0,31.4437,31.4733,31.424,31.4536,96665.0
2025-01-29 15:10:00,31.9,31.92,31.85,31.88,441860.0,31.4634,31.4832,31.4141,31.4437,441860.0
2025-01-29 15:15:00,31.87,31.89,31.85,31.89,242768.0,31.4338,31.4536,31.4141,31.4536,242768.0
2025-01-29 15:20:00,31.88,31.93,31.88,31.91,298451.0,31.4437,31.493,31.4437,31.4733,298451.0
2025-01-29 15:25:00,31.91,31.92,31.89,31.89,255175.0,31.4733,31.4832,31.4536,31.4536,255175.0
2025-01-29 15:30:00,31.9,31.9,31.88,31.89,223699.0,31.4634,31.4634,31.4437,31.4536,223699.0
2025-01-29 15:35:00,31.89,31.89,31.86,31.87,482496.0,31.4536,31.4536,31.424,31.4338,482496.0
2025-01-29 15:40:00,31.87,31.87,31.79,31.82,744887.0,31.4338,31.4338,31.3549,31.3845,744887.0
2025-01-29 15:45:00,31.82,31.82,31.78,31.8,926134.0,31.3845,31.3845,31.3451,31.3648,926134.0
2025-01-29 15:50:00,31.8,31.81,31.77,31.81,1000318.0,31.3648,31.3747,31.3352,31.3747,1000318.0
2025-01-29 15:55:00,31.8,31.84,31.79,31.82,2868400.0,31.3648,31.4043,31.3549,31.3845,2868400.0
2025-01-30 09:30:00,31.92,32.0,31.91,31.96,665598.0,31.4832,31.5621,31.4733,31.5226,665598.0
2025-01-30 09:35:00,31.96,32.07,31.95,32.06,608692.0,31.5226,31.6311,31.5127,31.6212,608692.0
2025-01-30 09:40:00,32.07,32.09,31.98,32.09,356220.0,31.6311,31.6508,31.5423,31.6508,356220.0
2025-01-30 09:45:00,32.09,32.14,32.07,32.09,410536.0,31.6508,31.7001,31.6311,31.6508,410536.0
2025-01-30 09:50:00,32.09,32.09,32.04,32.07,263499.0,31.6508,31.6508,31.6015,31.6311,263499.0
2025-01-30 09:55:00,32.07,32.12,32.06,32.12,263769.0,31.6311,31.6804,31.6212,31.6804,263769.0
2025-01-30 10:00:00,32.13,32.16,32.1,32.16,341046.0,31.6903,31.7199,31.6607,31.7199,341046.0
2025-01-30 10:05:00,32.16,32.25,32.15,32.23,532769.0,31.7199,31.8086,31.71,31.7889,532769.0
2025-01-30 10:10:00,32.23,32.24,32.18,32.2,763254.0,31.7889,31.7988,31.7396,31.7593,763254.0
2025-01-30 10:15:00,32.2,32.27,32.2,32.22,366042.0,31.7593,31.8284,31.7593,31.7791,366042.0
2025-01-30 10:20:00,32.22,32.33,32.21,32.33,185224.0,31.7791,31.8875,31.7692,31.8875,185224.0
2025-01-30 10:25:00,32.33,32.36,32.28,32.28,554937.0,31.8875,31.9171,31.8382,31.8382,554937.0
2025-01-30 10:30:00,32.28,32.44,32.28,32.44,636781.0,31.8382,31.996,31.8382,31.996,636781.0
2025-01-30 10:35:00,32.44,32.46,32.4,32.43,758818.0,31.996,32.0158,31.9566,31.9862,758818.0
2025-01-30 10:40:00,32.43,32.45,32.41,32.45,226979.0,31.9862,32.0059,31.9665,32.0059,226979.0
2025-01-30 10:45:00,32.45,32.57,32.43,32.56,606838.0,32.0059,32.1243,31.9862,32.1144,606838.0
2025-01-30 10:50:00,32.56,32.61,32.54,32.55,1161704.0,32.1144,32.1637,32.0947,32.1045,1161704.0
2025-01-30 10:55:00,32.55,32.58,32.47,32.48,1166921.0,32.1045,32.1341,32.0256,32.0355,1166921.0
2025-01-30 11:00:00,32.47,32.54,32.46,32.5,1074869.0,32.0256,32.0947,32.0158,32.0552,1074869.0
2025-01-30 11:05:00,32.51,32.55,32.49,32.54,507748.0,32.0651,32.1045,32.0454,32.0947,507748.0
2025-01-30 11:10:00,32.54,32.55,32.5,32.51,553949.0,32.0947,32.1045,32.0552,32.0651,553949.0
2025-01-30 11:15:00,32.51,32.55,32.5,32.55,794201.0,32.0651,32.1045,32.0552,32.1045,794201.0
2025-01-30 11:20:00,32.55,32.61,32.54,32.61,707529.0,32.1045,32.1637,32.0947,32.1637,707529.0
2025-01-30 11:25:00,32.61,32.65,32.59,32.65,803064.0,32.1637,32.2032,32.144,32.2032,803064.0
2025-01-30 11:30:00,32.65,32.67,32.61,32.66,729949.0,32.2032,32.2229,32.1637,32.213,729949.0
2025-01-30 11:35:00,32.66,32.76,32.66,32.75,1367956.0,32.213,32.3117,32.213,32.3018,1367956.0
2025-01-30 11:40:00,32.74,32.74,32.68,32.7,704560.0,32.2919,32.2919,32.2328,32.2525,704560.0
2025-01-30 11:45:00,32.69,32.7,32.61,32.66,780289.0,32.2426,32.2525,32.1637,32.213,780289.0
2025-01-30 11:50:00,32.66,32.68,32.62,32.65,457980.0,32.213,32.2328,32.1736,32.2032,457980.0
2025-01-30 11:55:00,32.65,32.69,32.64,32.67,377807.0,32.2032,32.2426,32.1933,32.2229,377807.0
2025-01-30 12:00:00,32.66,32.67,32.54,32.55,531860.0,32.213,32.2229,32.0947,32.1045,531860.0
2025-01-30 12:05:00,32.55,32.58,32.51,32.54,813301.0,32.1045,32.1341,32.0651,32.0947,813301.0
2025-01-30 12:10:00,32.53,32.54,32.48,32.48,644028.0,32.0848,32.0947,32.0355,32.0355,644028.0
2025-01-30 12:15:00,32.48,32.5,32.41,32.5,1951897.0,32.0355,32.0552,31.9665,32.0552,1951897.0
2025-01-30 12:20:00,32.5,32.5,32.44,32.44,530394.0,32.0552,32.0552,31.996,31.996,530394.0
2025-01-30 12:25:00,32.45,32.47,32.41,32.47,269300.0,32.0059,32.0256,31.9665,32.0256,269300.0
2025-01-30 12:30:00,32.47,32.51,32.46,32.5,397200.0,32.0256,32.0651,32.0158,32.0552,397200.0
2025-01-30 12:35:00,32.51,32.58,32.5,32.55,636069.0,32.0651,32.1341,32.0552,32.1045,636069.0
2025-01-30 12:40:00,32.55,32.56,32.52,32.56,376272.0,32.1045,32.1144,32.0749,32.1144,376272.0
2025-01-30 12:45:00,32.55,32.58,32.54,32.57,468641.0,32.1045,32.1341,32.0947,32.1243,468641.0
2025-01-30 12:50:00,32.57,32.58,32.54,32.56,196655.0,32.1243,32.1341,32.0947,32.1144,196655.0
2025-01-30 12:55:00,32.55,32.57,32.54,32.55,235445.0,32.1045,32.1243,32.0947,32.1045,235445.0
2025-01-30 13:00:00,32.55,32.59,32.55,32.58,229128.0,32.1045,32.144,32.1045,32.1341,229128.0
2025-01-30 13:05:00,32.59,32.62,32.58,32.61,483003.0,32.144,32.1736,32.1341,32.1637,483003.0
2025-01-30 13:10:00,32.6,32.62,32.6,32.61,157725.0,32.1539,32.1736,32.1539,32.1637,157725.0
2025-01-30 13:15:00,32.62,32.63,32.59,32.59,448364.0,32.1736,32.1834,32.144,32.144,448364.0
2025-01-30 13:20:00,32.59,32.64,32.59,32.64,191172.0,32.144,32.1933,32.144,32.1933,191172.0
2025-01-30 13:25:00,32.64,32.66,32.63,32.65,300921.0,32.1933,32.213,32.1834,32.2032,300921.0
2025-01-30 13:30:00,32.65,32.67,32.62,32.65,494315.0,32.2032,32.2229,32.1736,32.2032,494315.0
2025-01-30 13:35:00,32.66,32.68,32.65,32.68,122688.0,32.213,32.2328,32.2032,32.2328,122688.0
2025-01-30 13:40:00,32.68,32.72,32.67,32.7,260339.0,32.2328,32.2722,32.2229,32.2525,260339.0
2025-01-30 13:45:00,32.7,32.71,32.67,32.7,239457.0,32.2525,32.2623,32.2229,32.2525,239457.0
2025-01-30 13:50:00,32.7,32.74,32.7,32.7,337905.0,32.2525,32.2919,32.2525,32.2525,337905.0
2025-01-30 13:55:00,32.7,32.72,32.69,32.71,182004.0,32.2525,32.2722,32.2426,32.2623,182004.0
2025-01-30 14:00:00,32.71,32.76,32.69,32.74,543109.0,32.2623,32.3117,32.2426,32.2919,543109.0
2025-01-30 14:05:00,32.74,32.76,32.69,32.7,438817.0,32.2919,32.3117,32.2426,32.2525,438817.0
2025-01-30 14:10:00,32.7,32.73,32.68,32.69,1607803.0,32.2525,32.2821,32.2328,32.2426,1607803.0
2025-01-30 14:15:00,32.68,32.72,32.66,32.7,996544.0,32.2328,32.2722,32.213,32.2525,996544.0
2025-01-30 14:20:00,32.71,32.73,32.7,32.73,418984.0,32.2623,32.2821,32.2525,32.2821,418984.0
2025-01-30 14:25:00,32.73,32.73,32.68,32.73,534858.0,32.2821,32.2821,32.2328,32.2821,534858.0
2025-01-30 14:30:00,32.72,32.76,32.72,32.76,327614.0,32.2722,32.3117,32.2722,32.3117,327614.0
2025-01-30 14:35:00,32.75,32.79,32.74,32.79,271505.0,32.3018,32.3413,32.2919,32.3413,271505.0
2025-01-30 14:40:00,32.79,32.83,32.78,32.82,888181.0,32.3413,32.3807,32.3314,32.3708,888181.0
2025-01-30 14:45:00,32.82,32.84,32.82,32.83,471584.0,32.3708,32.3906,32.3708,32.3807,471584.0
2025-01-30 14:50:00,32.83,32.84,32.78,32.78,536526.0,32.3807,32.3906,32.3314,32.3314,536526.0
2025-01-30 14:55:00,32.78,32.8,32.75,32.77,589089.0,32.3314,32.3511,32.3018,32.3215,589089.0
2025-01-30 15:00:00,32.77,32.78,32.73,32.73,306681.0,32.3215,32.3314,32.2821,32.2821,306681.0
2025-01-30 15:05:00,32.74,32.78,32.73,32.76,433724.0,32.2919,32.3314,32.2821,32.3117,433724.0
2025-01-30 15:10:00,32.76,32.77,32.71,32.73,814979.0,32.3117,32.3215,32.2623,32.2821,814979.0
2025-01-30 15:15:00,32.73,32.76,32.72,32.74,641839.0,32.2821,32.3117,32.2722,32.2919,641839.0
2025-01-30 15:20:00,32.73,32.77,32.73,32.76,586336.0,32.2821,32.3215,32.2821,32.3117,586336.0
2025-01-30 15:25:00,32.76,32.79,32.75,32.77,435907.0,32.3117,32.3413,32.3018,32.3215,435907.0
2025-01-30 15:30:00,32.77,32.78,32.74,32.77,802506.0,32.3215,32.3314,32.2919,32.3215,802506.0
2025-01-30 15:35:00,32.77,32.78,32.51,32.57,4218736.0,32.3215,32.3314,32.0651,32.1243,4218736.0
2025-01-30 15:40:00,32.57,32.6,32.43,32.47,3094422.0,32.1243,32.1539,31.9862,32.0256,3094422.0
2025-01-30 15:45:00,32.47,32.61,32.43,32.61,3262182.0,32.0256,32.1637,31.9862,32.1637,3262182.0
2025-01-30 15:50:00,32.6,32.66,32.58,32.66,1579277.0,32.1539,32.213,32.1341,32.213,1579277.0
2025-01-30 15:55:00,32.66,32.68,32.57,32.6,5817392.0,32.213,32.2328,32.1243,32.1539,5817392.0
2025-01-31 09:30:00,32.54,32.58,32.41,32.55,1202674.0,32.0947,32.1341,31.9665,32.1045,1202674.0
2025-01-31 09:35:00,32.57,32.57,32.41,32.41,1012337.0,32.1243,32.1243,31.9665,31.9665,1012337.0
2025-01-31 09:40:00,32.41,32.45,32.35,32.38,981669.0,31.9665,32.0059,31.9073,31.9369,981669.0
2025-01-31 09:45:00,32.38,32.51,32.37,32.43,529436.0,31.9369,32.0651,31.927,31.9862,529436.0
2025-01-31 09:50:00,32.44,32.45,32.37,32.42,455791.0,31.996,32.0059,31.927,31.9763,455791.0
2025-01-31 09:55:00,32.42,32.45,32.38,32.38,350839.0,31.9763,32.0059,31.9369,31.9369,350839.0
2025-01-31 10:00:00,32.38,32.39,32.31,32.33,645158.0,31.9369,31.9467,31.8678,31.8875,645158.0
2025-01-31 10:05:00,32.33,32.33,32.24,32.25,595280.0,31.8875,31.8875,31.7988,31.8086,595280.0
2025-01-31 10:10:00,32.25,32.31,32.22,32.29,1134102.0,31.8086,31.8678,31.7791,31.8481,1134102.0
2025-01-31 10:15:00,32.29,32.3,32.23,32.24,529165.0,31.8481,31.858,31.7889,31.7988,529165.0
2025-01-31 10:20:00,32.25,32.3,32.2,32.25,785400.0,31.8086,31.858,31.7593,31.8086,785400.0
2025-01-31 10:25:00,32.26,32.27,32.22,32.26,686638.0,31.8185,31.8284,31.7791,31.8185,686638.0
2025-01-31 10:30:00,32.27,32.33,32.25,32.33,418832.0,31.8284,31.8875,31.8086,31.8875,418832.0
2025-01-31 10:35:00,32.33,32.36,32.31,32.35,480837.0,31.8875,31.9171,31.8678,31.9073,480837.0
2025-01-31 10:40:00,32.35,32.36,32.32,32.35,289725.0,31.9073,31.9171,31.8777,31.9073,289725.0
2025-01-31 10:45:00,32.36,32.38,32.34,32.36,452847.0,31.9171,31.9369,31.8974,31.9171,452847.0
2025-01-31 10:50:00,32.35,32.37,32.32,32.33,202105.0,31.9073,31.927,31.8777,31.8875,202105.0
2025-01-31 10:55:00,32.33,32.34,32.28,32.28,324299.0,31.8875,31.8974,31.8382,31.8382,324299.0
2025-01-31 11:00:00,32.29,32.32,32.27,32.32,322762.0,31.8481,31.8777,31.8284,31.8777,322762.0
2025-01-31 11:05:00,32.32,32.32,32.27,32.3,530628.0,31.8777,31.8777,31.8284,31.858,530628.0
2025-01-31 11:10:00,32.3,32.31,32.27,32.31,102726.0,31.858,31.8678,31.8284,31.8678,102726.0
2025-01-31 11:15:00,32.3,32.33,32.28,32.32,309985.0,31.858,31.8875,31.8382,31.8777,309985.0
2025-01-31 11:20:00,32.32,32.38,32.32,32.37,526840.0,31.8777,31.9369,31.8777,31.927,526840.0
2025-01-31 11:25:00,32.37,32.41,32.36,32.38,1347508.0,31.927,31.9665,31.9171,31.9369,1347508.0
2025-01-31 11:30:00,32.38,32.42,32.37,32.42,1019789.0,31.9369,31.9763,31.927,31.9763,1019789.0
2025-01-31 11:35:00,32.41,32.43,32.39,32.41,394800.0,31.9665,31.9862,31.9467,31.9665,394800.0
2025-01-31 11:40:00,32.41,32.44,32.4,32.41,296798.0,31.9665,31.996,31.9566,31.9665,296798.0
2025-01-31 11:45:00,32.41,32.42,32.39,32.41,224557.0,31.9665,31.9763,31.9467,31.9665,224557.0
2025-01-31 11:50:00,32.41,32.43,32.41,32.43,158109.0,31.9665,31.9862,31.9665,31.9862,158109.0
2025-01-31 11:55:00,32.43,32.44,32.39,32.4,431490.0,31.9862,31.996,31.9467,31.9566,431490.0
2025-01-31 12:00:00,32.41,32.44,32.4,32.41,342662.0,31.9665,31.996,31.9566,31.9665,342662.0
2025-01-31 12:05:00,32.41,32.46,32.37,32.45,1253072.0,31.9665,32.0158,31.927,32.0059,1253072.0
2025-01-31 12:10:00,32.45,32.56,32.43,32.48,3064411.0,32.0059,32.1144,31.9862,32.0355,3064411.0
2025-01-31 12:15:00,32.48,32.5,32.39,32.48,693124.0,32.0355,32.0552,31.9467,32.0355,693124.0
2025-01-31 12:20:00,32.47,32.5,32.43,32.44,356950.0,32.0256,32.0552,31.9862,31.996,356950.0
2025-01-31 12:25:00,32.43,32.49,32.43,32.48,371429.0,31.9862,32.0454,31.9862,32.0355,371429.0
2025-01-31 12:30:00,32.48,32.5,32.44,32.47,212034.0,32.0355,32.0552,31.996,32.0256,212034.0
2025-01-31 12:35:00,32.46,32.5,32.43,32.47,181175.0,32.0158,32.0552,31.9862,32.0256,181175.0
2025-01-31 12:40:00,32.46,32.48,32.44,32.46,170229.0,32.0158,32.0355,31.996,32.0158,170229.0
2025-01-31 12:45:00,32.46,32.47,32.42,32.45,225572.0,32.0158,32.0256,31.9763,32.0059,225572.0
2025-01-31 12:50:00,32.44,32.46,32.41,32.45,211804.0,31.996,32.0158,31.9665,32.0059,211804.0
2025-01-31 12:55:00,32.45,32.45,32.42,32.42,108684.0,32.0059,32.0059,31.9763,31.9763,108684.0
2025-01-31 13:00:00,32.42,32.43,32.41,32.41,150933.0,31.9763,31.9862,31.9665,31.9665,150933.0
2025-01-31 13:05:00,32.41,32.46,32.41,32.44,164099.0,31.9665,32.0158,31.9665,31.996,164099.0
2025-01-31 13:10:00,32.44,32.44,32.4,32.41,88997.0,31.996,31.996,31.9566,31.9665,88997.0
2025-01-31 13:15:00,32.41,32.42,32.3,32.31,971949.0,31.9665,31.9763,31.858,31.8678,971949.0
2025-01-31 13:20:00,32.31,32.34,32.04,32.1,5960449.0,31.8678,31.8974,31.6015,31.6607,5960449.0
2025-01-31 13:25:00,32.1,32.11,31.96,32.01,1589720.0,31.6607,31.6706,31.5226,31.5719,1589720.0
2025-01-31 13:30:00,32.01,32.07,31.91,31.91,3080219.0,31.5719,31.6311,31.4733,31.4733,3080219.0
2025-01-31 13:35:00,31.91,31.99,31.84,31.99,1409428.0,31.4733,31.5522,31.4043,31.5522,1409428.0
2025-01-31 13:40:00,31.98,32.05,31.96,31.99,1152658.0,31.5423,31.6114,31.5226,31.5522,1152658.0
2025-01-31 13:45:00,31.99,32.04,31.91,32.01,925374.0,31.5522,31.6015,31.4733,31.5719,925374.0
2025-01-31 13:50:00,32.0,32.01,31.91,31.95,745312.0,31.5621,31.5719,31.4733,31.5127,745312.0
2025-01-31 13:55:00,31.95,31.97,31.89,31.93,504396.0,31.5127,31.5325,31.4536,31.493,504396.0
2025-01-31 14:00:00,31.93,31.96,31.87,31.9,354317.0,31.493,31.5226,31.4338,31.4634,354317.0
2025-01-31 14:05:00,31.9,31.9,31.82,31.85,830474.0,31.4634,31.4634,31.3845,31.4141,830474.0
2025-01-31 14:10:00,31.85,31.99,31.83,31.97,1745800.0,31.4141,31.5522,31.3944,31.5325,1745800.0
2025-01-31 14:15:00,31.97,31.99,31.88,31.89,371184.0,31.5325,31.5522,31.4437,31.4536,371184.0
2025-01-31 14:20:00,31.89,31.96,31.87,31.95,559484.0,31.4536,31.5226,31.4338,31.5127,559484.0
2025-01-31 14:25:00,31.96,31.98,31.91,31.93,636221.0,31.5226,31.5423,31.4733,31.493,636221.0
2025-01-31 14:30:00,31.93,31.96,31.93,31.96,367721.0,31.493,31.5226,31.493,31.5226,367721.0
2025-01-31 14:35:00,31.96,31.96,31.91,31.93,272338.0,31.5226,31.5226,31.4733,31.493,272338.0
2025-01-31 14:40:00,31.94,31.95,31.89,31.9,366680.0,31.5029,31.5127,31.4536,31.4634,366680.0
2025-01-31 14:45:00,31.9,31.91,31.86,31.89,289741.0,31.4634,31.4733,31.424,31.4536,289741.0
2025-01-31 14:50:00,31.9,31.97,31.89,31.96,489971.0,31.4634,31.5325,31.4536,31.5226,489971.0
2025-01-31 14:55:00,31.97,32.02,31.94,31.95,1411101.0,31.5325,31.5818,31.5029,31.5127,1411101.0
2025-01-31 15:00:00,31.94,31.95,31.84,31.85,647323.0,31.5029,31.5127,31.4043,31.4141,647323.0
2025-01-31 15:05:00,31.85,31.88,31.84,31.87,299952.0,31.4141,31.4437,31.4043,31.4338,299952.0
2025-01-31 15:10:00,31.87,31.88,31.85,31.86,345455.0,31.4338,31.4437,31.4141,31.424,345455.0
2025-01-31 15:15:00,31.86,31.89,31.84,31.86,730816.0,31.424,31.4536,31.4043,31.424,730816.0
2025-01-31 15:20:00,31.86,31.88,31.83,31.88,637800.0,31.424,31.4437,31.3944,31.4437,637800.0
2025-01-31 15:25:00,31.87,31.88,31.82,31.85,803157.0,31.4338,31.4437,31.3845,31.4141,803157.0
2025-01-31 15:30:00,31.85,31.88,31.81,31.88,955167.0,31.4141,31.4437,31.3747,31.4437,955167.0
2025-01-31 15:35:00,31.87,31.93,31.87,31.91,454386.0,31.4338,31.493,31.4338,31.4733,454386.0
2025-01-31 15:40:00,31.91,31.96,31.9,31.96,1207301.0,31.4733,31.5226,31.4634,31.5226,1207301.0
2025-01-31 15:45:00,31.96,32.01,31.95,32.01,994210.0,31.5226,31.5719,31.5127,31.5719,994210.0
2025-01-31 15:50:00,32.01,32.02,31.87,31.88,3656328.0,31.5719,31.5818,31.4338,31.4437,3656328.0
2025-01-31 15:55:00,31.89,31.92,31.86,31.91,2675853.0,31.4536,31.4832,31.424,31.4733,2675853.0
2025-02-03 09:30:00,31.33,31.53,31.21,31.52,2092822.0,30.9012,31.0985,30.7829,31.0886,2092822.0
2025-02-03 09:35:00,31.52,31.67,31.51,31.66,2418832.0,31.0886,31.2366,31.0788,31.2267,2418832.0
2025-02-03 09:40:00,31.67,31.81,31.63,31.78,1204000.0,31.2366,31.3747,31.1971,31.3451,1204000.0
2025-02-03 09:45:00,31.78,31.78,31.63,31.68,969069.0,31.3451,31.3451,31.1971,31.2464,969069.0
2025-02-03 09:50:00,31.69,31.73,31.62,31.68,800494.0,31.2563,31.2958,31.1873,31.2464,800494.0
2025-02-03 09:55:00,31.67,31.74,31.61,31.71,306908.0,31.2366,31.3056,31.1774,31.276,306908.0
2025-02-03 10:00:00,31.71,31.75,31.61,31.64,922128.0,31.276,31.3155,31.1774,31.207,922128.0
2025-02-03 10:05:00,31.64,31.73,31.63,31.72,506383.0,31.207,31.2958,31.1971,31.2859,506383.0
2025-02-03 10:10:00,31.71,31.73,31.65,31.69,733476.0,31.276,31.2958,31.2169,31.2563,733476.0
2025-02-03 10:15:00,31.69,31.7,31.64,31.67,520749.0,31.2563,31.2662,31.207,31.2366,520749.0
2025-02-03 10:20:00,31.67,32.02,31.66,32.0,4005303.0,31.2366,31.5818,31.2267,31.5621,4005303.0
2025-02-03 10:25:00,32.0,32.09,31.93,32.04,1690358.0,31.5621,31.6508,31.493,31.6015,1690358.0
2025-02-03 10:30:00,32.03,32.05,31.94,31.96,754136.0,31.5917,31.6114,31.5029,31.5226,754136.0
2025-02-03 10:35:00,31.98,32.06,31.94,31.96,353502.0,31.5423,31.6212,31.5029,31.5226,353502.0
2025-02-03 10:40:00,31.96,32.07,31.92,31.98,450614.0,31.5226,31.6311,31.4832,31.5423,450614.0
2025-02-03 10:45:00,31.97,32.01,31.91,31.93,692393.0,31.5325,31.5719,31.4733,31.493,692393.0
2025-02-03 10:50:00,31.93,31.97,31.9,31.95,304299.0,31.493,31.5325,31.4634,31.5127,304299.0
2025-02-03 10:55:00,31.95,31.98,31.93,31.96,163210.0,31.5127,31.5423,31.493,31.5226,163210.0
2025-02-03 11:00:00,31.95,32.0,31.86,31.93,1417534.0,31.5127,31.5621,31.424,31.493,1417534.0
2025-02-03 11:05:00,31.93,31.99,31.88,31.95,802701.0,31.493,31.5522,31.4437,31.5127,802701.0
2025-02-03 11:10:00,31.95,31.99,31.92,31.96,194603.0,31.5127,31.5522,31.4832,31.5226,194603.0
2025-02-03 11:15:00,31.97,32.01,31.95,31.99,176946.0,31.5325,31.5719,31.5127,31.5522,176946.0
2025-02-03 11:20:00,32.0,32.01,31.97,32.01,313236.0,31.5621,31.5719,31.5325,31.5719,313236.0
2025-02-03 11:25:00,32.01,32.04,31.97,32.01,450859.0,31.5719,31.6015,31.5325,31.5719,450859.0
2025-02-03 11:30:00,32.01,32.03,31.98,32.03,330121.0,31.5719,31.5917,31.5423,31.5917,330121.0
2025-02-03 11:35:00,32.03,32.05,32.0,32.0,353307.0,31.5917,31.6114,31.5621,31.5621,353307.0
2025-02-03 11:40:00,32.0,32.01,31.95,31.98,157597.0,31.5621,31.5719,31.5127,31.5423,157597.0
2025-02-03 11:45:00,31.98,31.99,31.93,31.94,275659.0,31.5423,31.5522,31.493,31.5029,275659.0
2025-02-03 11:50:00,31.94,31.99,31.94,31.96,165682.0,31.5029,31.5522,31.5029,31.5226,165682.0
2025-02-03 11:55:00,31.95,31.95,31.86,31.88,408086.0,31.5127,31.5127,31.424,31.4437,408086.0
2025-02-03 12:00:00,31.87,31.89,31.84,31.87,247259.0,31.4338,31.4536,31.4043,31.4338,247259.0
2025-02-03 12:05:00,31.87,31.89,31.85,31.89,139170.0,31.4338,31.4536,31.4141,31.4536,139170.0
2025-02-03 12:10:00,31.89,31.9,31.86,31.89,193261.0,31.4536,31.4634,31.424,31.4536,193261.0
2025-02-03 12:15:00,31.88,31.88,31.84,31.86,76443.0,31.4437,31.4437,31.4043,31.424,76443.0
2025-02-03 12:20:00,31.86,31.93,31.85,31.93,206468.0,31.424,31.493,31.4141,31.493,206468.0
2025-02-03 12:25:00,31.93,31.93,31.89,31.9,138265.0,31.493,31.493,31.4536,31.4634,138265.0
2025-02-03 12:30:00,31.89,31.9,31.85,31.86,116248.0,31.4536,31.4634,31.4141,31.424,116248.0
2025-02-03 12:35:00,31.86,31.87,31.84,31.85,209800.0,31.424,31.4338,31.4043,31.4141,209800.0
2025-02-03 12:40:00,31.85,31.87,31.83,31.86,111746.0,31.4141,31.4338,31.3944,31.424,111746.0
2025-02-03 12:45:00,31.86,31.87,31.84,31.86,171411.0,31.424,31.4338,31.4043,31.424,171411.0
2025-02-03 12:50:00,31.86,31.9,31.86,31.89,81922.0,31.424,31.4634,31.424,31.4536,81922.0
2025-02-03 12:55:00,31.89,31.89,31.67,31.78,3609071.0,31.4536,31.4536,31.2366,31.3451,3609071.0
2025-02-03 13:00:00,31.77,31.82,31.69,31.81,1855079.0,31.3352,31.3845,31.2563,31.3747,1855079.0
2025-02-03 13:05:00,31.81,31.84,31.79,31.82,717251.0,31.3747,31.4043,31.3549,31.3845,717251.0
2025-02-03 13:10:00,31.82,31.85,31.8,31.82,285701.0,31.3845,31.4141,31.3648,31.3845,285701.0
2025-02-03 13:15:00,31.82,31.85,31.81,31.82,346751.0,31.3845,31.4141,31.3747,31.3845,346751.0
2025-02-03 13:20:00,31.82,31.83,31.8,31.81,102529.0,31.3845,31.3944,31.3648,31.3747,102529.0
2025-02-03 13:25:00,31.81,31.81,31.76,31.77,135328.0,31.3747,31.3747,31.3253,31.3352,135328.0
2025-02-03 13:30:00,31.77,31.8,31.76,31.78,158864.0,31.3352,31.3648,31.3253,31.3451,158864.0
2025-02-03 13:35:00,31.79,31.79,31.75,31.77,92410.0,31.3549,31.3549,31.3155,31.3352,92410.0
2025-02-03 13:40:00,31.77,31.77,31.73,31.74,285549.0,31.3352,31.3352,31.2958,31.3056,285549.0
2025-02-03 13:45:00,31.74,31.76,31.73,31.74,124738.0,31.3056,31.3253,31.2958,31.3056,124738.0
2025-02-03 13:50:00,31.74,31.78,31.73,31.76,227990.0,31.3056,31.3451,31.2958,31.3253,227990.0
2025-02-03 13:55:00,31.77,31.77,31.73,31.75,208164.0,31.3352,31.3352,31.2958,31.3155,208164.0
2025-02-03 14:00:00,31.74,31.75,31.72,31.73,241598.0,31.3056,31.3155,31.2859,31.2958,241598.0
2025-02-03 14:05:00,31.74,31.75,31.72,31.73,125826.0,31.3056,31.3155,31.2859,31.2958,125826.0
2025-02-03 14:10:00,31.73,31.78,31.73,31.78,205557.0,31.2958,31.3451,31.2958,31.3451,205557.0
2025-02-03 14:15:00,31.78,31.79,31.76,31.79,128044.0,31.3451,31.3549,31.3253,31.3549,128044.0
2025-02-03 14:20:00,31.79,31.8,31.77,31.8,163235.0,31.3549,31.3648,31.3352,31.3648,163235.0
2025-02-03 14:25:00,31.8,31.8,31.77,31.78,139922.0,31.3648,31.3648,31.3352,31.3451,139922.0
2025-02-03 14:30:00,31.78,31.79,31.77,31.78,217985.0,31.3451,31.3549,31.3352,31.3451,217985.0
2025-02-03 14:35:00,31.78,31.78,31.75,31.77,209684.0,31.3451,31.3451,31.3155,31.3352,209684.0
2025-02-03 14:40:00,31.77,31.78,31.75,31.77,156969.0,31.3352,31.3451,31.3155,31.3352,156969.0
2025-02-03 14:45:00,31.77,31.77,31.74,31.75,138143.0,31.3352,31.3352,31.3056,31.3155,138143.0
2025-02-03 14:50:00,31.75,31.77,31.74,31.77,113974.0,31.3155,31.3352,31.3056,31.3352,113974.0
2025-02-03 14:55:00,31.77,31.77,31.71,31.74,192229.0,31.3352,31.3352,31.276,31.3056,192229.0
2025-02-03 15:00:00,31.73,31.75,31.72,31.75,223788.0,31.2958,31.3155,31.2859,31.3155,223788.0
2025-02-03 15:05:00,31.75,31.75,31.72,31.74,234579.0,31.3155,31.3155,31.2859,31.3056,234579.0
2025-02-03 15:10:00,31.73,31.74,31.72,31.73,200907.0,31.2958,31.3056,31.2859,31.2958,200907.0
2025-02-03 15:15:00,31.73,31.73,31.71,31.73,307233.0,31.2958,31.2958,31.276,31.2958,307233.0
2025-02-03 15:20:00,31.73,31.74,31.72,31.73,175424.0,31.2958,31.3056,31.2859,31.2958,175424.0
2025-02-03 15:25:00,31.73,31.74,31.7,31.71,246620.0,31.2958,31.3056,31.2662,31.276,246620.0
2025-02-03 15:30:00,31.72,31.73,31.7,31.73,225032.0,31.2859,31.2958,31.2662,31.2958,225032.0
2025-02-03 15:35:00,31.73,31.74,31.71,31.73,304331.0,31.2958,31.3056,31.276,31.2958,304331.0
2025-02-03 15:40:00,31.73,31.74,31.71,31.73,704300.0,31.2958,31.3056,31.276,31.2958,704300.0
2025-02-03 15:45:00,31.74,31.75,31.7,31.73,441940.0,31.3056,31.3155,31.2662,31.2958,441940.0
2025-02-03 15:50:00,31.73,31.74,31.71,31.71,924670.0,31.2958,31.3056,31.276,31.276,924670.0
2025-02-03 15:55:00,31.71,31.76,31.71,31.73,1755877.0,31.276,31.3253,31.276,31.2958,1755877.0
2025-02-04 09:30:00,32.36,32.39,32.3,32.34,832422.0,31.9171,31.9467,31.858,31.8974,832422.0
2025-02-04 09:35:00,32.35,32.36,32.23,32.26,1010845.0,31.9073,31.9171,31.7889,31.8185,1010845.0
2025-02-04 09:40:00,32.26,32.36,32.26,32.34,606262.0,31.8185,31.9171,31.8185,31.8974,606262.0
2025-02-04 09:45:00,32.33,32.37,32.29,32.3,1016823.0,31.8875,31.927,31.8481,31.858,1016823.0
2025-02-04 09:50:00,32.3,32.4,32.3,32.4,868230.0,31.858,31.9566,31.858,31.9566,868230.0
2025-02-04 09:55:00,32.4,32.44,32.39,32.4,1086027.0,31.9566,31.996,31.9467,31.9566,1086027.0
2025-02-04 10:00:00,32.4,32.46,32.39,32.44,757894.0,31.9566,32.0158,31.9467,31.996,757894.0
2025-02-04 10:05:00,32.44,32.46,32.35,32.36,857223.0,31.996,32.0158,31.9073,31.9171,857223.0
2025-02-04 10:10:00,32.36,32.45,32.32,32.43,859517.0,31.9171,32.0059,31.8777,31.9862,859517.0
2025-02-04 10:15:00,32.43,32.49,32.41,32.49,426422.0,31.9862,32.0454,31.9665,32.0454,426422.0
2025-02-04 10:20:00,32.49,32.51,32.45,32.47,805431.0,32.0454,32.0651,32.0059,32.0256,805431.0
2025-02-04 10:25:00,32.47,32.58,32.46,32.57,554449.0,32.0256,32.1341,32.0158,32.1243,554449.0
2025-02-04 10:30:00,32.58,32.62,32.54,32.58,679715.0,32.1341,32.1736,32.0947,32.1341,679715.0
2025-02-04 10:35:00,32.58,32.63,32.56,32.62,458994.0,32.1341,32.1834,32.1144,32.1736,458994.0
2025-02-04 10:40:00,32.61,32.65,32.61,32.63,389253.0,32.1637,32.2032,32.1637,32.1834,389253.0
2025-02-04 10:45:00,32.63,32.64,32.56,32.6,879483.0,32.1834,32.1933,32.1144,32.1539,879483.0
2025-02-04 10:50:00,32.6,32.69,32.58,32.69,994089.0,32.1539,32.2426,32.1341,32.2426,994089.0
2025-02-04 10:55:00,32.68,32.68,32.62,32.64,398132.0,32.2328,32.2328,32.1736,32.1933,398132.0
2025-02-04 11:00:00,32.65,32.66,32.6,32.65,795062.0,32.2032,32.213,32.1539,32.2032,795062.0
2025-02-04 11:05:00,32.65,32.68,32.65,32.66,413759.0,32.2032,32.2328,32.2032,32.213,413759.0
2025-02-04 11:10:00,32.66,32.69,32.63,32.68,379321.0,32.213,32.2426,32.1834,32.2328,379321.0
2025-02-04 11:15:00,32.68,32.74,32.68,32.7,361931.0,32.2328,32.2919,32.2328,32.2525,361931.0
2025-02-04 11:20:00,32.7,32.7,32.62,32.64,840679.0,32.2525,32.2525,32.1736,32.1933,840679.0
2025-02-04 11:25:00,32.64,32.72,32.64,32.7,303902.0,32.1933,32.2722,32.1933,32.2525,303902.0
2025-02-04 11:30:00,32.7,32.71,32.62,32.63,601923.0,32.2525,32.2623,32.1736,32.1834,601923.0
2025-02-04 11:35:00,32.63,32.65,32.61,32.62,438365.0,32.1834,32.2032,32.1637,32.1736,438365.0
2025-02-04 11:40:00,32.62,32.64,32.57,32.61,667689.0,32.1736,32.1933,32.1243,32.1637,667689.0
2025-02-04 11:45:00,32.61,32.63,32.59,32.61,355744.0,32.1637,32.1834,32.144,32.1637,355744.0
2025-02-04 11:50:00,32.62,32.64,32.58,32.62,326982.0,32.1736,32.1933,32.1341,32.1736,326982.0
2025-02-04 11:55:00,32.61,32.64,32.61,32.63,145561.0,32.1637,32.1933,32.1637,32.1834,145561.0
2025-02-04 12:00:00,32.64,32.66,32.62,32.64,223597.0,32.1933,32.213,32.1736,32.1933,223597.0
2025-02-04 12:05:00,32.64,32.66,32.6,32.61,151304.0,32.1933,32.213,32.1539,32.1637,151304.0
2025-02-04 12:10:00,32.61,32.62,32.58,32.6,191790.0,32.1637,32.1736,32.1341,32.1539,191790.0
2025-02-04 12:15:00,32.61,32.61,32.45,32.48,1791231.0,32.1637,32.1637,32.0059,32.0355,1791231.0
2025-02-04 12:20:00,32.48,32.56,32.46,32.52,590482.0,32.0355,32.1144,32.0158,32.0749,590482.0
2025-02-04 12:25:00,32.52,32.53,32.46,32.46,381686.0,32.0749,32.0848,32.0158,32.0158,381686.0
2025-02-04 12:30:00,32.47,32.54,32.46,32.54,624800.0,32.0256,32.0947,32.0158,32.0947,624800.0
2025-02-04 12:35:00,32.54,32.56,32.53,32.55,317433.0,32.0947,32.1144,32.0848,32.1045,317433.0
2025-02-04 12:40:00,32.55,32.58,32.54,32.57,215907.0,32.1045,32.1341,32.0947,32.1243,215907.0
2025-02-04 12:45:00,32.58,32.62,32.57,32.61,259236.0,32.1341,32.1736,32.1243,32.1637,259236.0
2025-02-04 12:50:00,32.62,32.62,32.58,32.61,377296.0,32.1736,32.1736,32.1341,32.1637,377296.0
2025-02-04 12:55:00,32.61,32.63,32.6,32.61,1015040.0,32.1637,32.1834,32.1539,32.1637,1015040.0
2025-02-04 13:00:00,32.61,32.62,32.58,32.59,745319.0,32.1637,32.1736,32.1341,32.144,745319.0
2025-02-04 13:05:00,32.58,32.61,32.58,32.59,157816.0,32.1341,32.1637,32.1341,32.144,157816.0
2025-02-04 13:10:00,32.6,32.63,32.59,32.61,167199.0,32.1539,32.1834,32.144,32.1637,167199.0
2025-02-04 13:15:00,32.61,32.62,32.59,32.6,199038.0,32.1637,32.1736,32.144,32.1539,199038.0
2025-02-04 13:20:00,32.59,32.62,32.59,32.62,100527.0,32.144,32.1736,32.144,32.1736,100527.0
2025-02-04 13:25:00,32.61,32.62,32.6,32.61,326364.0,32.1637,32.1736,32.1539,32.1637,326364.0
2025-02-04 13:30:00,32.61,32.61,32.57,32.58,231844.0,32.1637,32.1637,32.1243,32.1341,231844.0
2025-02-04 13:35:00,32.57,32.59,32.55,32.58,692466.0,32.1243,32.144,32.1045,32.1341,692466.0
2025-02-04 13:40:00,32.58,32.6,32.57,32.59,271728.0,32.1341,32.1539,32.1243,32.144,271728.0
2025-02-04 13:45:00,32.59,32.59,32.56,32.58,115048.0,32.144,32.144,32.1144,32.1341,115048.0
2025-02-04 13:50:00,32.59,32.59,32.55,32.58,251137.0,32.144,32.144,32.1045,32.1341,251137.0
2025-02-04 13:55:00,32.57,32.59,32.56,32.57,210703.0,32.1243,32.144,32.1144,32.1243,210703.0
2025-02-04 14:00:00,32.57,32.57,32.54,32.55,230871.0,32.1243,32.1243,32.0947,32.1045,230871.0
2025-02-04 14:05:00,32.55,32.58,32.54,32.58,221778.0,32.1045,32.1341,32.0947,32.1341,221778.0
2025-02-04 14:10:00,32.58,32.59,32.55,32.56,485038.0,32.1341,32.144,32.1045,32.1144,485038.0
2025-02-04 14:15:00,32.55,32.56,32.53,32.55,258589.0,32.1045,32.1144,32.0848,32.1045,258589.0
2025-02-04 14:20:00,32.55,32.57,32.54,32.57,104457.0,32.1045,32.1243,32.0947,32.1243,104457.0
2025-02-04 14:25:00,32.57,32.57,32.53,32.53,122794.0,32.1243,32.1243,32.0848,32.0848,122794.0
2025-02-04 14:30:00,32.54,32.55,32.53,32.54,149205.0,32.0947,32.1045,32.0848,32.0947,149205.0
2025-02-04 14:35:00,32.55,32.55,32.51,32.52,216479.0,32.1045,32.1045,32.0651,32.0749,216479.0
2025-02-04 14:40:00,32.52,32.52,32.49,32.51,238554.0,32.0749,32.0749,32.0454,32.0651,238554.0
2025-02-04 14:45:00,32.51,32.52,32.48,32.48,377212.0,32.0651,32.0749,32.0355,32.0355,377212.0
2025-02-04 14:50:00,32.48,32.51,32.48,32.48,347074.0,32.0355,32.0651,32.0355,32.0355,347074.0
2025-02-04 14:55:00,32.48,32.51,32.41,32.47,1930259.0,32.0355,32.0651,31.9665,32.0256,1930259.0
2025-02-04 15:00:00,32.47,32.48,32.43,32.48,501246.0,32.0256,32.0355,31.9862,32.0355,501246.0
2025-02-04 15:05:00,32.48,32.53,32.47,32.5,824852.0,32.0355,32.0848,32.0256,32.0552,824852.0
2025-02-04 15:10:00,32.5,32.53,32.49,32.52,556698.0,32.0552,32.0848,32.0454,32.0749,556698.0
2025-02-04 15:15:00,32.52,32.53,32.49,32.5,774193.0,32.0749,32.0848,32.0454,32.0552,774193.0
2025-02-04 15:20:00,32.51,32.51,32.45,32.45,530887.0,32.0651,32.0651,32.0059,32.0059,530887.0
2025-02-04 15:25:00,32.46,32.46,32.43,32.44,335057.0,32.0158,32.0158,31.9862,31.996,335057.0
2025-02-04 15:30:00,32.44,32.48,32.43,32.48,533661.0,31.996,32.0355,31.9862,32.0355,533661.0
2025-02-04 15:35:00,32.47,32.5,32.47,32.49,590576.0,32.0256,32.0552,32.0256,32.0454,590576.0
2025-02-04 15:40:00,32.48,32.5,32.47,32.48,545938.0,32.0355,32.0552,32.0256,32.0355,545938.0
2025-02-04 15:45:00,32.48,32.49,32.47,32.48,535927.0,32.0355,32.0454,32.0256,32.0355,535927.0
2025-02-04 15:50:00,32.48,32.5,32.46,32.46,906681.0,32.0355,32.0552,32.0158,32.0158,906681.0
2025-02-04 15:55:00,32.46,32.48,32.43,32.48,2999042.0,32.0158,32.0355,31.9862,32.0355,2999042.0
2025-02-05 09:30:00,32.04,32.09,31.94,32.05,1463860.0,31.6015,31.6508,31.5029,31.6114,1463860.0
2025-02-05 09:35:00,32.05,32.13,32.01,32.12,930947.0,31.6114,31.6903,31.5719,31.6804,930947.0
2025-02-05 09:40:00,32.12,32.13,32.05,32.08,744965.0,31.6804,31.6903,31.6114,31.641,744965.0
2025-02-05 09:45:00,32.08,32.15,32.07,32.09,488773.0,31.641,31.71,31.6311,31.6508,488773.0
2025-02-05 09:50:00,32.09,32.1,32.05,32.05,325180.0,31.6508,31.6607,31.6114,31.6114,325180.0
2025-02-05 09:55:00,32.06,32.07,32.03,32.07,247647.0,31.6212,31.6311,31.5917,31.6311,247647.0
2025-02-05 10:00:00,32.07,32.15,32.03,32.05,521062.0,31.6311,31.71,31.5917,31.6114,521062.0
2025-02-05 10:05:00,32.05,32.05,31.97,32.02,318857.0,31.6114,31.6114,31.5325,31.5818,318857.0
2025-02-05 10:10:00,32.02,32.04,31.99,32.01,581904.0,31.5818,31.6015,31.5522,31.5719,581904.0
2025-02-05 10:15:00,32.01,32.05,31.99,32.03,395493.0,31.5719,31.6114,31.5522,31.5917,395493.0
2025-02-05 10:20:00,32.02,32.1,32.02,32.09,443710.0,31.5818,31.6607,31.5818,31.6508,443710.0
2025-02-05 10:25:00,32.09,32.11,32.07,32.11,277181.0,31.6508,31.6706,31.6311,31.6706,277181.0
2025-02-05 10:30:00,32.1,32.14,32.09,32.13,554298.0,31.6607,31.7001,31.6508,31.6903,554298.0
2025-02-05 10:35:00,32.13,32.14,32.1,32.12,450130.0,31.6903,31.7001,31.6607,31.6804,450130.0
2025-02-05 10:40:00,32.12,32.15,32.1,32.15,287398.0,31.6804,31.71,31.6607,31.71,287398.0
2025-02-05 10:45:00,32.15,32.15,32.08,32.11,499622.0,31.71,31.71,31.641,31.6706,499622.0
2025-02-05 10:50:00,32.11,32.14,32.1,32.12,276622.0,31.6706,31.7001,31.6607,31.6804,276622.0
2025-02-05 10:55:00,32.11,32.12,32.07,32.11,199932.0,31.6706,31.6804,31.6311,31.6706,199932.0
2025-02-05 11:00:00,32.11,32.11,32.04,32.07,248228.0,31.6706,31.6706,31.6015,31.6311,248228.0
2025-02-05 11:05:00,32.07,32.09,32.04,32.05,154583.0,31.6311,31.6508,31.6015,31.6114,154583.0
2025-02-05 11:10:00,32.05,32.06,31.99,32.0,307575.0,31.6114,31.6212,31.5522,31.5621,307575.0
2025-02-05 11:15:00,32.0,32.0,31.93,31.96,396252.0,31.5621,31.5621,31.493,31.5226,396252.0
2025-02-05 11:20:00,31.96,32.02,31.95,32.0,528857.0,31.5226,31.5818,31.5127,31.5621,528857.0
2025-02-05 11:25:00,32.0,32.03,31.98,32.02,234216.0,31.5621,31.5917,31.5423,31.5818,234216.0
2025-02-05 11:30:00,32.01,32.03,31.99,32.02,279355.0,31.5719,31.5917,31.5522,31.5818,279355.0
2025-02-05 11:35:00,32.02,32.05,32.02,32.04,97904.0,31.5818,31.6114,31.5818,31.6015,97904.0
2025-02-05 11:40:00,32.05,32.06,31.94,31.95,1416501.0,31.6114,31.6212,31.5029,31.5127,1416501.0
2025-02-05 11:45:00,31.95,31.98,31.92,31.95,504586.0,31.5127,31.5423,31.4832,31.5127,504586.0
2025-02-05 11:50:00,31.96,31.97,31.94,31.96,172379.0,31.5226,31.5325,31.5029,31.5226,172379.0
2025-02-05 11:55:00,31.96,32.01,31.96,32.01,458211.0,31.5226,31.5719,31.5226,31.5719,458211.0
2025-02-05 12:00:00,32.02,32.03,32.0,32.02,272746.0,31.5818,31.5917,31.5621,31.5818,272746.0
2025-02-05 12:05:00,32.02,32.04,32.01,32.01,100465.0,31.5818,31.6015,31.5719,31.5719,100465.0
2025-02-05 12:10:00,32.02,32.03,32.0,32.02,48652.0,31.5818,31.5917,31.5621,31.5818,48652.0
2025-02-05 12:15:00,32.02,32.03,31.99,32.01,167382.0,31.5818,31.5917,31.5522,31.5719,167382.0
2025-02-05 12:20:00,32.01,32.02,31.99,32.01,263863.0,31.5719,31.5818,31.5522,31.5719,263863.0
2025-02-05 12:25:00,32.0,32.0,31.98,31.99,26657.0,31.5621,31.5621,31.5423,31.5522,26657.0
2025-02-05 12:30:00,31.98,32.0,31.98,31.99,16972.0,31.5423,31.5621,31.5423,31.5522,16972.0
2025-02-05 12:35:00,31.99,32.0,31.98,32.0,172591.0,31.5522,31.5621,31.5423,31.5621,172591.0
2025-02-05 12:40:00,32.0,32.01,31.99,32.01,27931.0,31.5621,31.5719,31.5522,31.5719,27931.0
2025-02-05 12:45:00,32.01,32.02,32.0,32.02,38708.0,31.5719,31.5818,31.5621,31.5818,38708.0
2025-02-05 12:50:00,32.01,32.03,32.01,32.02,367509.0,31.5719,31.5917,31.5719,31.5818,367509.0
2025-02-05 12:55:00,32.02,32.03,32.02,32.02,28013.0,31.5818,31.5917,31.5818,31.5818,28013.0
2025-02-05 13:00:00,32.02,32.04,32.02,32.03,65086.0,31.5818,31.6015,31.5818,31.5917,65086.0
2025-02-05 13:05:00,32.02,32.04,32.02,32.02,67854.0,31.5818,31.6015,31.5818,31.5818,67854.0
2025-02-05 13:10:00,32.02,32.05,32.02,32.05,101293.0,31.5818,31.6114,31.5818,31.6114,101293.0
2025-02-05 13:15:00,32.05,32.07,32.04,32.07,171882.0,31.6114,31.6311,31.6015,31.6311,171882.0
2025-02-05 13:20:00,32.07,32.1,32.06,32.09,72453.0,31.6311,31.6607,31.6212,31.6508,72453.0
2025-02-05 13:25:00,32.09,32.1,32.07,32.09,140096.0,31.6508,31.6607,31.6311,31.6508,140096.0
2025-02-05 13:30:00,32.08,32.09,32.06,32.06,72772.0,31.641,31.6508,31.6212,31.6212,72772.0
2025-02-05 13:35:00,32.06,32.08,32.06,32.08,39231.0,31.6212,31.641,31.6212,31.641,39231.0
2025-02-05 13:40:00,32.08,32.08,32.06,32.07,171351.0,31.641,31.641,31.6212,31.6311,171351.0
2025-02-05 13:45:00,32.07,32.07,32.05,32.06,274611.0,31.6311,31.6311,31.6114,31.6212,274611.0
2025-02-05 13:50:00,32.06,32.06,32.04,32.05,91753.0,31.6212,31.6212,31.6015,31.6114,91753.0
2025-02-05 13:55:00,32.05,32.07,32.05,32.06,79451.0,31.6114,31.6311,31.6114,31.6212,79451.0
2025-02-05 14:00:00,32.06,32.07,32.06,32.06,124692.0,31.6212,31.6311,31.6212,31.6212,124692.0
2025-02-05 14:05:00,32.06,32.07,32.05,32.07,23120.0,31.6212,31.6311,31.6114,31.6311,23120.0
2025-02-05 14:10:00,32.07,32.08,32.06,32.08,71307.0,31.6311,31.641,31.6212,31.641,71307.0
2025-02-05 14:15:00,32.08,32.08,32.06,32.07,103159.0,31.641,31.641,31.6212,31.6311,103159.0
2025-02-05 14:20:00,32.06,32.07,32.05,32.05,52538.0,31.6212,31.6311,31.6114,31.6114,52538.0
2025-02-05 14:25:00,32.05,32.06,32.03,32.04,38135.0,31.6114,31.6212,31.5917,31.6015,38135.0
2025-02-05 14:30:00,32.03,32.04,32.03,32.04,45214.0,31.5917,31.6015,31.5917,31.6015,45214.0
2025-02-05 14:35:00,32.04,32.04,32.02,32.02,132692.0,31.6015,31.6015,31.5818,31.5818,132692.0
2025-02-05 14:40:00,32.03,32.03,32.02,32.02,11093.0,31.5917,31.5917,31.5818,31.5818,11093.0
2025-02-05 14:45:00,32.02,32.03,32.02,32.03,30454.0,31.5818,31.5917,31.5818,31.5917,30454.0
2025-02-05 14:50:00,32.02,32.03,32.0,32.01,176788.0,31.5818,31.5917,31.5621,31.5719,176788.0
2025-02-05 14:55:00,32.01,32.01,31.98,31.99,194222.0,31.5719,31.5719,31.5423,31.5522,194222.0
2025-02-05 15:00:00,31.98,32.0,31.97,31.97,362816.0,31.5423,31.5621,31.5325,31.5325,362816.0
2025-02-05 15:05:00,31.97,31.98,31.95,31.95,832464.0,31.5325,31.5423,31.5127,31.5127,832464.0
2025-02-05 15:10:00,31.96,31.96,31.93,31.94,337085.0,31.5226,31.5226,31.493,31.5029,337085.0
2025-02-05 15:15:00,31.94,31.96,31.93,31.95,586891.0,31.5029,31.5226,31.493,31.5127,586891.0
2025-02-05 15:20:00,31.96,31.98,31.95,31.96,502287.0,31.5226,31.5423,31.5127,31.5226,502287.0
2025-02-05 15:25:00,31.95,31.96,31.93,31.94,380708.0,31.5127,31.5226,31.493,31.5029,380708.0
2025-02-05 15:30:00,31.95,31.95,31.93,31.95,581486.0,31.5127,31.5127,31.493,31.5127,581486.0
2025-02-05 15:35:00,31.95,31.95,31.94,31.94,301173.0,31.5127,31.5127,31.5029,31.5029,301173.0
2025-02-05 15:40:00,31.94,31.94,31.91,31.92,597406.0,31.5029,31.5029,31.4733,31.4832,597406.0
2025-02-05 15:45:00,31.92,31.93,31.9,31.93,771492.0,31.4832,31.493,31.4634,31.493,771492.0
2025-02-05 15:50:00,31.92,31.97,31.92,31.96,1250624.0,31.4832,31.5325,31.4832,31.5226,1250624.0
2025-02-05 15:55:00,31.96,31.98,31.92,31.93,3020850.0,31.5226,31.5423,31.4832,31.493,3020850.0
2025-02-06 09:30:00,32.4,32.45,32.32,32.33,703373.0,31.9566,32.0059,31.8777,31.8875,703373.0
2025-02-06 09:35:00,32.33,32.38,32.31,32.34,802078.0,31.8875,31.9369,31.8678,31.8974,802078.0
2025-02-06 09:40:00,32.34,32.37,32.31,32.31,607192.0,31.8974,31.927,31.8678,31.8678,607192.0
2025-02-06 09:45:00,32.31,32.36,32.27,32.34,753470.0,31.8678,31.9171,31.8284,31.8974,753470.0
2025-02-06 09:50:00,32.34,32.39,32.33,32.36,181965.0,31.8974,31.9467,31.8875,31.9171,181965.0
2025-02-06 09:55:00,32.36,32.37,32.29,32.32,428340.0,31.9171,31.927,31.8481,31.8777,428340.0
2025-02-06 10:00:00,32.31,32.33,32.29,32.3,425652.0,31.8678,31.8875,31.8481,31.858,425652.0
2025-02-06 10:05:00,32.3,32.35,32.29,32.33,668405.0,31.858,31.9073,31.8481,31.8875,668405.0
2025-02-06 10:10:00,32.33,32.34,32.29,32.3,690298.0,31.8875,31.8974,31.8481,31.858,690298.0
2025-02-06 10:15:00,32.3,32.32,32.29,32.31,556446.0,31.858,31.8777,31.8481,31.8678,556446.0
2025-02-06 10:20:00,32.3,32.35,32.3,32.32,595356.0,31.858,31.9073,31.858,31.8777,595356.0
2025-02-06 10:25:00,32.33,32.43,32.32,32.41,519417.0,31.8875,31.9862,31.8777,31.9665,519417.0
2025-02-06 10:30:00,32.41,32.44,32.38,32.43,706174.0,31.9665,31.996,31.9369,31.9862,706174.0
2025-02-06 10:35:00,32.42,32.47,32.37,32.37,971791.0,31.9763,32.0256,31.927,31.927,971791.0
2025-02-06 10:40:00,32.38,32.41,32.34,32.36,429871.0,31.9369,31.9665,31.8974,31.9171,429871.0
2025-02-06 10:45:00,32.35,32.39,32.34,32.38,280785.0,31.9073,31.9467,31.8974,31.9369,280785.0
2025-02-06 10:50:00,32.38,32.43,32.38,32.41,390265.0,31.9369,31.9862,31.9369,31.9665,390265.0
2025-02-06 10:55:00,32.41,32.42,32.34,32.37,860813.0,31.9665,31.9763,31.8974,31.927,860813.0
2025-02-06 11:00:00,32.38,32.4,32.36,32.39,224155.0,31.9369,31.9566,31.9171,31.9467,224155.0
2025-02-06 11:05:00,32.4,32.43,32.39,32.41,247577.0,31.9566,31.9862,31.9467,31.9665,247577.0
2025-02-06 11:10:00,32.41,32.42,32.39,32.39,234655.0,31.9665,31.9763,31.9467,31.9467,234655.0
2025-02-06 11:15:00,32.4,32.41,32.38,32.4,172029.0,31.9566,31.9665,31.9369,31.9566,172029.0
2025-02-06 11:20:00,32.39,32.4,32.38,32.39,242731.0,31.9467,31.9566,31.9369,31.9467,242731.0
2025-02-06 11:25:00,32.4,32.4,32.37,32.38,376954.0,31.9566,31.9566,31.927,31.9369,376954.0
2025-02-06 11:30:00,32.38,32.38,32.33,32.34,241691.0,31.9369,31.9369,31.8875,31.8974,241691.0
2025-02-06 11:35:00,32.34,32.36,32.33,32.35,299290.0,31.8974,31.9171,31.8875,31.9073,299290.0
2025-02-06 11:40:00,32.35,32.36,32.34,32.35,109293.0,31.9073,31.9171,31.8974,31.9073,109293.0
2025-02-06 11:45:00,32.35,32.35,32.3,32.32,355325.0,31.9073,31.9073,31.858,31.8777,355325.0
2025-02-06 11:50:00,32.31,32.33,32.3,32.32,192919.0,31.8678,31.8875,31.858,31.8777,192919.0
2025-02-06 11:55:00,32.32,32.32,32.29,32.29,215873.0,31.8777,31.8777,31.8481,31.8481,215873.0
2025-02-06 12:00:00,32.29,32.29,32.26,32.27,302703.0,31.8481,31.8481,31.8185,31.8284,302703.0
2025-02-06 12:05:00,32.27,32.29,32.26,32.27,133176.0,31.8284,31.8481,31.8185,31.8284,133176.0
2025-02-06 12:10:00,32.27,32.28,32.25,32.27,162206.0,31.8284,31.8382,31.8086,31.8284,162206.0
2025-02-06 12:15:00,32.27,32.3,32.26,32.29,88328.0,31.8284,31.858,31.8185,31.8481,88328.0
2025-02-06 12:20:00,32.28,32.32,32.28,32.32,99022.0,31.8382,31.8777,31.8382,31.8777,99022.0
2025-02-06 12:25:00,32.32,32.32,32.3,32.32,213834.0,31.8777,31.8777,31.858,31.8777,213834.0
2025-02-06 12:30:00,32.32,32.33,32.29,32.31,184664.0,31.8777,31.8875,31.8481,31.8678,184664.0
2025-02-06 12:35:00,32.3,32.33,32.3,32.32,143454.0,31.858,31.8875,31.858,31.8777,143454.0
2025-02-06 12:40:00,32.33,32.33,32.31,32.32,345083.0,31.8875,31.8875,31.8678,31.8777,345083.0
2025-02-06 12:45:00,32.32,32.34,32.31,32.33,66043.0,31.8777,31.8974,31.8678,31.8875,66043.0
2025-02-06 12:50:00,32.33,32.34,32.32,32.32,45973.0,31.8875,31.8974,31.8777,31.8777,45973.0
2025-02-06 12:55:00,32.33,32.34,32.32,32.33,113072.0,31.8875,31.8974,31.8777,31.8875,113072.0
2025-02-06 13:00:00,32.33,32.34,32.32,32.33,189904.0,31.8875,31.8974,31.8777,31.8875,189904.0
2025-02-06 13:05:00,32.33,32.33,32.28,32.3,316542.0,31.8875,31.8875,31.8382,31.858,316542.0
2025-02-06 13:10:00,32.3,32.31,32.27,32.29,355855.0,31.858,31.8678,31.8284,31.8481,355855.0
2025-02-06 13:15:00,32.28,32.3,32.27,32.3,436466.0,31.8382,31.858,31.8284,31.858,436466.0
2025-02-06 13:20:00,32.3,32.3,32.28,32.29,59006.0,31.858,31.858,31.8382,31.8481,59006.0
2025-02-06 13:25:00,32.29,32.31,32.28,32.3,57848.0,31.8481,31.8678,31.8382,31.858,57848.0
2025-02-06 13:30:00,32.3,32.31,32.29,32.3,321235.0,31.858,31.8678,31.8481,31.858,321235.0
2025-02-06 13:35:00,32.3,32.31,32.29,32.3,35857.0,31.858,31.8678,31.8481,31.858,35857.0
2025-02-06 13:40:00,32.3,32.34,32.29,32.34,146811.0,31.858,31.8974,31.8481,31.8974,146811.0
2025-02-06 13:45:00,32.32,32.34,32.31,32.31,341943.0,31.8777,31.8974,31.8678,31.8678,341943.0
2025-02-06 13:50:00,32.32,32.32,32.3,32.31,58156.0,31.8777,31.8777,31.858,31.8678,58156.0
2025-02-06 13:55:00,32.3,32.31,32.28,32.29,103985.0,31.858,31.8678,31.8382,31.8481,103985.0
2025-02-06 14:00:00,32.29,32.3,32.28,32.3,46303.0,31.8481,31.858,31.8382,31.858,46303.0
2025-02-06 14:05:00,32.3,32.3,32.29,32.3,72505.0,31.858,31.858,31.8481,31.858,72505.0
2025-02-06 14:10:00,32.29,32.3,32.29,32.3,28537.0,31.8481,31.858,31.8481,31.858,28537.0
2025-02-06 14:15:00,32.3,32.3,32.28,32.28,98655.0,31.858,31.858,31.8382,31.8382,98655.0
2025-02-06 14:20:00,32.28,32.29,32.27,32.27,70517.0,31.8382,31.8481,31.8284,31.8284,70517.0
2025-02-06 14:25:00,32.27,32.28,32.26,32.27,352807.0,31.8284,31.8382,31.8185,31.8284,352807.0
2025-02-06 14:30:00,32.27,32.27,32.22,32.24,270228.0,31.8284,31.8284,31.7791,31.7988,270228.0
2025-02-06 14:35:00,32.23,32.24,32.22,32.23,158618.0,31.7889,31.7988,31.7791,31.7889,158618.0
2025-02-06 14:40:00,32.23,32.24,32.2,32.2,191379.0,31.7889,31.7988,31.7593,31.7593,191379.0
2025-02-06 14:45:00,32.2,32.23,32.2,32.23,314429.0,31.7593,31.7889,31.7593,31.7889,314429.0
2025-02-06 14:50:00,32.23,32.24,32.22,32.23,272833.0,31.7889,31.7988,31.7791,31.7889,272833.0
2025-02-06 14:55:00,32.23,32.23,32.22,32.23,24752.0,31.7889,31.7889,31.7791,31.7889,24752.0
2025-02-06 15:00:00,32.22,32.23,32.21,32.22,107484.0,31.7791,31.7889,31.7692,31.7791,107484.0
2025-02-06 15:05:00,32.22,32.24,32.21,32.23,343520.0,31.7791,31.7988,31.7692,31.7889,343520.0
2025-02-06 15:10:00,32.23,32.24,32.22,32.23,371180.0,31.7889,31.7988,31.7791,31.7889,371180.0
2025-02-06 15:15:00,32.23,32.24,32.23,32.23,131859.0,31.7889,31.7988,31.7889,31.7889,131859.0
2025-02-06 15:20:00,32.23,32.25,32.23,32.25,198952.0,31.7889,31.8086,31.7889,31.8086,198952.0
2025-02-06 15:25:00,32.25,32.26,32.24,32.26,212033.0,31.8086,31.8185,31.7988,31.8185,212033.0
2025-02-06 15:30:00,32.26,32.27,32.25,32.27,158116.0,31.8185,31.8284,31.8086,31.8284,158116.0
2025-02-06 15:35:00,32.27,32.28,32.26,32.28,202694.0,31.8284,31.8382,31.8185,31.8382,202694.0
2025-02-06 15:40:00,32.27,32.28,32.25,32.27,826620.0,31.8284,31.8382,31.8086,31.8284,826620.0
2025-02-06 15:45:00,32.27,32.27,32.26,32.27,138225.0,31.8284,31.8284,31.8185,31.8284,138225.0
2025-02-06 15:50:00,32.26,32.29,32.26,32.27,1456327.0,31.8185,31.8481,31.8185,31.8284,1456327.0
2025-02-06 15:55:00,32.27,32.3,32.27,32.3,2285357.0,31.8284,31.858,31.8284,31.858,2285357.0
2025-02-07 09:30:00,32.92,33.12,32.89,33.07,2334789.0,32.4695,32.6667,32.4399,32.6174,2334789.0
2025-02-07 09:35:00,33.07,33.08,32.93,32.95,1374575.0,32.6174,32.6273,32.4793,32.4991,1374575.0
2025-02-07 09:40:00,32.94,33.05,32.9,33.04,1867608.0,32.4892,32.5977,32.4497,32.5878,1867608.0
2025-02-07 09:45:00,33.03,33.19,33.03,33.19,2242790.0,32.578,32.7358,32.578,32.7358,2242790.0
2025-02-07 09:50:00,33.19,33.21,33.13,33.14,1680892.0,32.7358,32.7555,32.6766,32.6865,1680892.0
2025-02-07 09:55:00,33.14,33.23,33.11,33.16,873857.0,32.6865,32.7752,32.6569,32.7062,873857.0
2025-02-07 10:00:00,33.16,33.18,33.09,33.12,1041986.0,32.7062,32.7259,32.6371,32.6667,1041986.0
2025-02-07 10:05:00,33.11,33.13,33.07,33.09,1084606.0,32.6569,32.6766,32.6174,32.6371,1084606.0
2025-02-07 10:10:00,33.1,33.12,33.01,33.06,614462.0,32.647,32.6667,32.5582,32.6076,614462.0
2025-02-07 10:15:00,33.08,33.09,33.03,33.08,860570.0,32.6273,32.6371,32.578,32.6273,860570.0
2025-02-07 10:20:00,33.08,33.12,33.07,33.08,672865.0,32.6273,32.6667,32.6174,32.6273,672865.0
2025-02-07 10:25:00,33.09,33.14,33.07,33.13,857894.0,32.6371,32.6865,32.6174,32.6766,857894.0
2025-02-07 10:30:00,33.13,33.21,33.11,33.17,1097620.0,32.6766,32.7555,32.6569,32.7161,1097620.0
2025-02-07 10:35:00,33.17,33.17,33.1,33.15,640369.0,32.7161,32.7161,32.647,32.6963,640369.0
2025-02-07 10:40:00,33.16,33.2,33.14,33.16,703331.0,32.7062,32.7456,32.6865,32.7062,703331.0
2025-02-07 10:45:00,33.16,33.19,33.15,33.19,600261.0,32.7062,32.7358,32.6963,32.7358,600261.0
2025-02-07 10:50:00,33.19,33.22,32.81,32.89,4961842.0,32.7358,32.7654,32.361,32.4399,4961842.0
2025-02-07 10:55:00,32.9,32.94,32.72,32.87,3165874.0,32.4497,32.4892,32.2722,32.4202,3165874.0
2025-02-07 11:00:00,32.87,32.88,32.73,32.77,2088173.0,32.4202,32.43,32.2821,32.3215,2088173.0
2025-02-07 11:05:00,32.77,32.84,32.68,32.8,1625084.0,32.3215,32.3906,32.2328,32.3511,1625084.0
2025-02-07 11:10:00,32.8,32.83,32.73,32.77,1297821.0,32.3511,32.3807,32.2821,32.3215,1297821.0
2025-02-07 11:15:00,32.77,32.88,32.7,32.75,2266490.0,32.3215,32.43,32.2525,32.3018,2266490.0
2025-02-07 11:20:00,32.76,32.83,32.74,32.74,1275321.0,32.3117,32.3807,32.2919,32.2919,1275321.0
2025-02-07 11:25:00,32.74,32.77,32.73,32.74,978708.0,32.2919,32.3215,32.2821,32.2919,978708.0
2025-02-07 11:30:00,32.75,32.81,32.74,32.78,1019112.0,32.3018,32.361,32.2919,32.3314,1019112.0
2025-02-07 11:35:00,32.77,32.78,32.73,32.73,379171.0,32.3215,32.3314,32.2821,32.2821,379171.0
2025-02-07 11:40:00,32.73,32.77,32.71,32.71,381575.0,32.2821,32.3215,32.2623,32.2623,381575.0
2025-02-07 11:45:00,32.71,32.74,32.68,32.7,353615.0,32.2623,32.2919,32.2328,32.2525,353615.0
2025-02-07 11:50:00,32.7,32.71,32.67,32.68,463780.0,32.2525,32.2623,32.2229,32.2328,463780.0
2025-02-07 11:55:00,32.68,32.73,32.61,32.65,2193749.0,32.2328,32.2821,32.1637,32.2032,2193749.0
2025-02-07 12:00:00,32.64,32.73,32.62,32.7,697255.0,32.1933,32.2821,32.1736,32.2525,697255.0
2025-02-07 12:05:00,32.7,32.88,32.68,32.8,2780520.0,32.2525,32.43,32.2328,32.3511,2780520.0
2025-02-07 12:10:00,32.8,32.84,32.78,32.83,533746.0,32.3511,32.3906,32.3314,32.3807,533746.0
2025-02-07 12:15:00,32.82,32.83,32.68,32.7,1583720.0,32.3708,32.3807,32.2328,32.2525,1583720.0
2025-02-07 12:20:00,32.7,32.89,32.66,32.73,2247247.0,32.2525,32.4399,32.213,32.2821,2247247.0
2025-02-07 12:25:00,32.73,32.75,32.65,32.66,1338794.0,32.2821,32.3018,32.2032,32.213,1338794.0
2025-02-07 12:30:00,32.66,32.69,32.64,32.69,1068723.0,32.213,32.2426,32.1933,32.2426,1068723.0
2025-02-07 12:35:00,32.69,32.75,32.68,32.73,329940.0,32.2426,32.3018,32.2328,32.2821,329940.0
2025-02-07 12:40:00,32.73,32.79,32.7,32.75,282078.0,32.2821,32.3413,32.2525,32.3018,282078.0
2025-02-07 12:45:00,32.74,32.8,32.74,32.77,181835.0,32.2919,32.3511,32.2919,32.3215,181835.0
2025-02-07 12:50:00,32.77,32.82,32.77,32.82,350222.0,32.3215,32.3708,32.3215,32.3708,350222.0
2025-02-07 12:55:00,32.82,32.83,32.8,32.81,379119.0,32.3708,32.3807,32.3511,32.361,379119.0
2025-02-07 13:00:00,32.82,32.84,32.8,32.82,280792.0,32.3708,32.3906,32.3511,32.3708,280792.0
2025-02-07 13:05:00,32.83,32.86,32.82,32.83,174047.0,32.3807,32.4103,32.3708,32.3807,174047.0
2025-02-07 13:10:00,32.83,32.85,32.82,32.84,155974.0,32.3807,32.4004,32.3708,32.3906,155974.0
2025-02-07 13:15:00,32.84,32.85,32.81,32.82,140806.0,32.3906,32.4004,32.361,32.3708,140806.0
2025-02-07 13:20:00,32.83,32.83,32.79,32.79,150237.0,32.3807,32.3807,32.3413,32.3413,150237.0
2025-02-07 13:25:00,32.8,32.8,32.77,32.77,121688.0,32.3511,32.3511,32.3215,32.3215,121688.0
2025-02-07 13:30:00,32.76,32.8,32.76,32.8,120400.0,32.3117,32.3511,32.3117,32.3511,120400.0
2025-02-07 13:35:00,32.79,32.81,32.78,32.79,52318.0,32.3413,32.361,32.3314,32.3413,52318.0
2025-02-07 13:40:00,32.79,32.79,32.72,32.76,186467.0,32.3413,32.3413,32.2722,32.3117,186467.0
2025-02-07 13:45:00,32.76,32.76,32.7,32.73,85038.0,32.3117,32.3117,32.2525,32.2821,85038.0
2025-02-07 13:50:00,32.73,32.74,32.7,32.72,86307.0,32.2821,32.2919,32.2525,32.2722,86307.0
2025-02-07 13:55:00,32.71,32.72,32.69,32.71,144234.0,32.2623,32.2722,32.2426,32.2623,144234.0
2025-02-07 14:00:00,32.7,32.71,32.68,32.69,74575.0,32.2525,32.2623,32.2328,32.2426,74575.0
2025-02-07 14:05:00,32.69,32.74,32.68,32.74,312869.0,32.2426,32.2919,32.2328,32.2919,312869.0
2025-02-07 14:10:00,32.74,32.74,32.71,32.73,294052.0,32.2919,32.2919,32.2623,32.2821,294052.0
2025-02-07 14:15:00,32.73,32.74,32.72,32.73,82534.0,32.2821,32.2919,32.2722,32.2821,82534.0
2025-02-07 14:20:00,32.73,32.74,32.71,32.73,141924.0,32.2821,32.2919,32.2623,32.2821,141924.0
2025-02-07 14:25:00,32.73,32.74,32.7,32.7,277596.0,32.2821,32.2919,32.2525,32.2525,277596.0
2025-02-07 14:30:00,32.7,32.74,32.69,32.74,271759.0,32.2525,32.2919,32.2426,32.2919,271759.0
2025-02-07 14:35:00,32.73,32.78,32.73,32.77,219302.0,32.2821,32.3314,32.2821,32.3215,219302.0
2025-02-07 14:40:00,32.77,32.78,32.73,32.75,224190.0,32.3215,32.3314,32.2821,32.3018,224190.0
2025-02-07 14:45:00,32.76,32.77,32.74,32.76,72337.0,32.3117,32.3215,32.2919,32.3117,72337.0
2025-02-07 14:50:00,32.77,32.77,32.74,32.75,141241.0,32.3215,32.3215,32.2919,32.3018,141241.0
2025-02-07 14:55:00,32.75,32.77,32.74,32.76,103712.0,32.3018,32.3215,32.2919,32.3117,103712.0
2025-02-07 15:00:00,32.75,32.76,32.73,32.75,335414.0,32.3018,32.3117,32.2821,32.3018,335414.0
2025-02-07 15:05:00,32.74,32.75,32.68,32.68,398627.0,32.2919,32.3018,32.2328,32.2328,398627.0
2025-02-07 15:10:00,32.68,32.71,32.68,32.69,539318.0,32.2328,32.2623,32.2328,32.2426,539318.0
2025-02-07 15:15:00,32.69,32.7,32.67,32.7,313880.0,32.2426,32.2525,32.2229,32.2525,313880.0
2025-02-07 15:20:00,32.7,32.76,32.69,32.76,1248051.0,32.2525,32.3117,32.2426,32.3117,1248051.0
2025-02-07 15:25:00,32.76,32.76,32.7,32.7,467377.0,32.3117,32.3117,32.2525,32.2525,467377.0
2025-02-07 15:30:00,32.71,32.74,32.7,32.73,492513.0,32.2623,32.2919,32.2525,32.2821,492513.0
2025-02-07 15:35:00,32.73,32.74,32.7,32.72,539646.0,32.2821,32.2919,32.2525,32.2722,539646.0
2025-02-07 15:40:00,32.72,32.76,32.71,32.73,408156.0,32.2722,32.3117,32.2623,32.2821,408156.0
2025-02-07 15:45:00,32.73,32.79,32.73,32.78,1246818.0,32.2821,32.3413,32.2821,32.3314,1246818.0
2025-02-07 15:50:00,32.78,32.79,32.69,32.7,1169776.0,32.3314,32.3413,32.2426,32.2525,1169776.0
2025-02-07 15:55:00,32.7,32.76,32.68,32.73,3722483.0,32.2525,32.3117,32.2328,32.2821,3722483.0
2025-02-10 09:30:00,33.45,33.5,33.33,33.37,1277559.0,32.9922,33.0415,32.8739,32.9133,1277559.0
2025-02-10 09:35:00,33.37,33.45,33.33,33.41,781283.0,32.9133,32.9922,32.8739,32.9528,781283.0
2025-02-10 09:40:00,33.42,33.42,33.31,33.38,579633.0,32.9626,32.9626,32.8541,32.9232,579633.0
2025-02-10 09:45:00,33.38,33.43,33.35,33.35,679198.0,32.9232,32.9725,32.8936,32.8936,679198.0
2025-02-10 09:50:00,33.36,33.37,33.27,33.33,837914.0,32.9035,32.9133,32.8147,32.8739,837914.0
2025-02-10 09:55:00,33.34,33.39,33.32,33.39,474832.0,32.8837,32.933,32.864,32.933,474832.0
2025-02-10 10:00:00,33.38,33.44,33.37,33.43,340365.0,32.9232,32.9824,32.9133,32.9725,340365.0
2025-02-10 10:05:00,33.44,33.46,33.41,33.43,380779.0,32.9824,33.0021,32.9528,32.9725,380779.0
2025-02-10 10:10:00,33.44,33.5,33.44,33.45,607697.0,32.9824,33.0415,32.9824,32.9922,607697.0
2025-02-10 10:15:00,33.45,33.5,33.43,33.49,377146.0,32.9922,33.0415,32.9725,33.0317,377146.0
2025-02-10 10:20:00,33.5,33.55,33.47,33.54,387899.0,33.0415,33.0909,33.0119,33.081,387899.0
2025-02-10 10:25:00,33.54,33.62,33.53,33.59,816360.0,33.081,33.1599,33.0711,33.1303,816360.0
2025-02-10 10:30:00,33.59,33.61,33.5,33.52,935645.0,33.1303,33.15,33.0415,33.0613,935645.0
2025-02-10 10:35:00,33.52,33.57,33.51,33.55,770803.0,33.0613,33.1106,33.0514,33.0909,770803.0
2025-02-10 10:40:00,33.55,33.56,33.5,33.51,513928.0,33.0909,33.1007,33.0415,33.0514,513928.0
2025-02-10 10:45:00,33.51,33.53,33.45,33.49,315874.0,33.0514,33.0711,32.9922,33.0317,315874.0
2025-02-10 10:50:00,33.48,33.55,33.47,33.53,407179.0,33.0218,33.0909,33.0119,33.0711,407179.0
2025-02-10 10:55:00,33.54,33.56,33.51,33.55,460533.0,33.081,33.1007,33.0514,33.0909,460533.0
2025-02-10 11:00:00,33.54,33.57,33.51,33.52,435819.0,33.081,33.1106,33.0514,33.0613,435819.0
2025-02-10 11:05:00,33.52,33.53,33.48,33.5,435591.0,33.0613,33.0711,33.0218,33.0415,435591.0
2025-02-10 11:10:00,33.5,33.51,33.47,33.49,248847.0,33.0415,33.0514,33.0119,33.0317,248847.0
2025-02-10 11:15:00,33.49,33.49,33.45,33.45,289018.0,33.0317,33.0317,32.9922,32.9922,289018.0
2025-02-10 11:20:00,33.45,33.52,33.45,33.48,409573.0,32.9922,33.0613,32.9922,33.0218,409573.0
2025-02-10 11:25:00,33.48,33.5,33.45,33.47,181344.0,33.0218,33.0415,32.9922,33.0119,181344.0
2025-02-10 11:30:00,33.46,33.48,33.42,33.44,292681.0,33.0021,33.0218,32.9626,32.9824,292681.0
2025-02-10 11:35:00,33.45,33.49,33.44,33.47,198715.0,32.9922,33.0317,32.9824,33.0119,198715.0
2025-02-10 11:40:00,33.48,33.51,33.47,33.5,225547.0,33.0218,33.0514,33.0119,33.0415,225547.0
2025-02-10 11:45:00,33.5,33.5,33.46,33.48,144310.0,33.0415,33.0415,33.0021,33.0218,144310.0
2025-02-10 11:50:00,33.48,33.49,33.41,33.43,283827.0,33.0218,33.0317,32.9528,32.9725,283827.0
2025-02-10 11:55:00,33.43,33.46,33.42,33.44,231649.0,32.9725,33.0021,32.9626,32.9824,231649.0
2025-02-10 12:00:00,33.45,33.47,33.43,33.47,309037.0,32.9922,33.0119,32.9725,33.0119,309037.0
2025-02-10 12:05:00,33.47,33.49,33.45,33.47,287917.0,33.0119,33.0317,32.9922,33.0119,287917.0
2025-02-10 12:10:00,33.48,33.48,33.45,33.45,365676.0,33.0218,33.0218,32.9922,32.9922,365676.0
2025-02-10 12:15:00,33.45,33.48,33.4,33.4,778017.0,32.9922,33.0218,32.9429,32.9429,778017.0
2025-02-10 12:20:00,33.4,33.43,33.38,33.42,241449.0,32.9429,32.9725,32.9232,32.9626,241449.0
2025-02-10 12:25:00,33.43,33.43,33.39,33.41,131662.0,32.9725,32.9725,32.933,32.9528,131662.0
2025-02-10 12:30:00,33.41,33.42,33.38,33.41,208787.0,32.9528,32.9626,32.9232,32.9528,208787.0
2025-02-10 12:35:00,33.41,33.43,33.4,33.41,284838.0,32.9528,32.9725,32.9429,32.9528,284838.0
2025-02-10 12:40:00,33.41,33.43,33.41,33.41,262990.0,32.9528,32.9725,32.9528,32.9528,262990.0
2025-02-10 12:45:00,33.42,33.42,33.39,33.41,234366.0,32.9626,32.9626,32.933,32.9528,234366.0
2025-02-10 12:50:00,33.41,33.43,33.4,33.43,230121.0,32.9528,32.9725,32.9429,32.9725,230121.0
2025-02-10 12:55:00,33.43,33.45,33.42,33.43,140014.0,32.9725,32.9922,32.9626,32.9725,140014.0
2025-02-10 13:00:00,33.43,33.43,33.4,33.42,206383.0,32.9725,32.9725,32.9429,32.9626,206383.0
2025-02-10 13:05:00,33.42,33.42,33.38,33.4,282660.0,32.9626,32.9626,32.9232,32.9429,282660.0
2025-02-10 13:10:00,33.4,33.42,33.39,33.41,151024.0,32.9429,32.9626,32.933,32.9528,151024.0
2025-02-10 13:15:00,33.41,33.42,33.39,33.4,102291.0,32.9528,32.9626,32.933,32.9429,102291.0
2025-02-10 13:20:00,33.41,33.44,33.4,33.44,129219.0,32.9528,32.9824,32.9429,32.9824,129219.0
2025-02-10 13:25:00,33.44,33.45,33.41,33.43,125860.0,32.9824,32.9922,32.9528,32.9725,125860.0
2025-02-10 13:30:00,33.43,33.44,33.41,33.42,172232.0,32.9725,32.9824,32.9528,32.9626,172232.0
2025-02-10 13:35:00,33.43,33.45,33.42,33.43,307515.0,32.9725,32.9922,32.9626,32.9725,307515.0
2025-02-10 13:40:00,33.43,33.47,33.41,33.46,269537.0,32.9725,33.0119,32.9528,33.0021,269537.0
2025-02-10 13:45:00,33.46,33.49,33.44,33.48,462716.0,33.0021,33.0317,32.9824,33.0218,462716.0
2025-02-10 13:50:00,33.48,33.49,33.46,33.47,214275.0,33.0218,33.0317,33.0021,33.0119,214275.0
2025-02-10 13:55:00,33.47,33.49,33.46,33.48,147815.0,33.0119,33.0317,33.0021,33.0218,147815.0
2025-02-10 14:00:00,33.48,33.49,33.46,33.47,154122.0,33.0218,33.0317,33.0021,33.0119,154122.0
2025-02-10 14:05:00,33.47,33.48,33.46,33.48,138189.0,33.0119,33.0218,33.0021,33.0218,138189.0
2025-02-10 14:10:00,33.48,33.5,33.46,33.48,313895.0,33.0218,33.0415,33.0021,33.0218,313895.0
2025-02-10 14:15:00,33.48,33.49,33.47,33.48,76106.0,33.0218,33.0317,33.0119,33.0218,76106.0
2025-02-10 14:20:00,33.48,33.52,33.48,33.51,389865.0,33.0218,33.0613,33.0218,33.0514,389865.0
2025-02-10 14:25:00,33.51,33.53,33.48,33.53,407259.0,33.0514,33.0711,33.0218,33.0711,407259.0
2025-02-10 14:30:00,33.52,33.53,33.5,33.51,390763.0,33.0613,33.0711,33.0415,33.0514,390763.0
2025-02-10 14:35:00,33.51,33.53,33.5,33.52,441618.0,33.0514,33.0711,33.0415,33.0613,441618.0
2025-02-10 14:40:00,33.52,33.52,33.49,33.51,307423.0,33.0613,33.0613,33.0317,33.0514,307423.0
2025-02-10 14:45:00,33.51,33.53,33.5,33.52,146508.0,33.0514,33.0711,33.0415,33.0613,146508.0
2025-02-10 14:50:00,33.52,33.55,33.52,33.55,132259.0,33.0613,33.0909,33.0613,33.0909,132259.0
2025-02-10 14:55:00,33.55,33.57,33.54,33.57,459692.0,33.0909,33.1106,33.081,33.1106,459692.0
2025-02-10 15:00:00,33.57,33.57,33.54,33.57,460984.0,33.1106,33.1106,33.081,33.1106,460984.0
2025-02-10 15:05:00,33.56,33.61,33.56,33.59,1174682.0,33.1007,33.15,33.1007,33.1303,1174682.0
2025-02-10 15:10:00,33.59,33.62,33.57,33.61,669115.0,33.1303,33.1599,33.1106,33.15,669115.0
2025-02-10 15:15:00,33.61,33.64,33.6,33.62,725748.0,33.15,33.1796,33.1402,33.1599,725748.0
2025-02-10 15:20:00,33.62,33.64,33.61,33.63,846949.0,33.1599,33.1796,33.15,33.1698,846949.0
2025-02-10 15:25:00,33.63,33.64,33.58,33.59,659438.0,33.1698,33.1796,33.1204,33.1303,659438.0
2025-02-10 15:30:00,33.59,33.64,33.58,33.61,960207.0,33.1303,33.1796,33.1204,33.15,960207.0
2025-02-10 15:35:00,33.61,33.63,33.6,33.62,647425.0,33.15,33.1698,33.1402,33.1599,647425.0
2025-02-10 15:40:00,33.62,33.62,33.57,33.59,1467357.0,33.1599,33.1599,33.1106,33.1303,1467357.0
2025-02-10 15:45:00,33.59,33.64,33.58,33.61,1139461.0,33.1303,33.1796,33.1204,33.15,1139461.0
2025-02-10 15:50:00,33.62,33.62,33.58,33.62,2199231.0,33.1599,33.1599,33.1204,33.1599,2199231.0
2025-02-10 15:55:00,33.61,33.66,33.61,33.64,5206305.0,33.15,33.1993,33.15,33.1796,5206305.0
2025-02-11 09:30:00,33.29,33.29,33.13,33.26,2583663.0,32.8344,32.8344,32.6766,32.8048,2583663.0
2025-02-11 09:35:00,33.26,33.35,33.25,33.3,965735.0,32.8048,32.8936,32.795,32.8443,965735.0
2025-02-11 09:40:00,33.3,33.32,33.25,33.25,373370.0,32.8443,32.864,32.795,32.795,373370.0
2025-02-11 09:45:00,33.25,33.29,33.2,33.29,569721.0,32.795,32.8344,32.7456,32.8344,569721.0
2025-02-11 09:50:00,33.29,33.34,33.25,33.33,569480.0,32.8344,32.8837,32.795,32.8739,569480.0
2025-02-11 09:55:00,33.33,33.41,33.31,33.37,536341.0,32.8739,32.9528,32.8541,32.9133,536341.0
2025-02-11 10:00:00,33.38,33.44,33.36,33.42,890750.0,32.9232,32.9824,32.9035,32.9626,890750.0
2025-02-11 10:05:00,33.41,33.46,33.36,33.39,879338.0,32.9528,33.0021,32.9035,32.933,879338.0
2025-02-11 10:10:00,33.39,33.44,33.38,33.44,709035.0,32.933,32.9824,32.9232,32.9824,709035.0
2025-02-11 10:15:00,33.43,33.45,33.37,33.39,965420.0,32.9725,32.9922,32.9133,32.933,965420.0
2025-02-11 10:20:00,33.39,33.46,33.38,33.43,241318.0,32.933,33.0021,32.9232,32.9725,241318.0
2025-02-11 10:25:00,33.44,33.46,33.4,33.45,654676.0,32.9824,33.0021,32.9429,32.9922,654676.0
2025-02-11 10:30:00,33.46,33.48,33.43,33.45,261928.0,33.0021,33.0218,32.9725,32.9922,261928.0
2025-02-11 10:35:00,33.44,33.5,33.43,33.48,271864.0,32.9824,33.0415,32.9725,33.0218,271864.0
2025-02-11 10:40:00,33.49,33.56,33.47,33.56,480536.0,33.0317,33.1007,33.0119,33.1007,480536.0
2025-02-11 10:45:00,33.55,33.58,33.54,33.54,577961.0,33.0909,33.1204,33.081,33.081,577961.0
2025-02-11 10:50:00,33.54,33.54,33.47,33.5,375012.0,33.081,33.081,33.0119,33.0415,375012.0
2025-02-11 10:55:00,33.5,33.51,33.45,33.49,322334.0,33.0415,33.0514,32.9922,33.0317,322334.0
2025-02-11 11:00:00,33.5,33.58,33.48,33.55,353139.0,33.0415,33.1204,33.0218,33.0909,353139.0
2025-02-11 11:05:00,33.55,33.55,33.48,33.49,261619.0,33.0909,33.0909,33.0218,33.0317,261619.0
2025-02-11 11:10:00,33.5,33.53,33.47,33.52,287759.0,33.0415,33.0711,33.0119,33.0613,287759.0
2025-02-11 11:15:00,33.52,33.55,33.51,33.52,325849.0,33.0613,33.0909,33.0514,33.0613,325849.0
2025-02-11 11:20:00,33.52,33.54,33.5,33.54,443079.0,33.0613,33.081,33.0415,33.081,443079.0
2025-02-11 11:25:00,33.53,33.54,33.48,33.5,469477.0,33.0711,33.081,33.0218,33.0415,469477.0
2025-02-11 11:30:00,33.51,33.51,33.46,33.48,192642.0,33.0514,33.0514,33.0021,33.0218,192642.0
2025-02-11 11:35:00,33.48,33.49,33.45,33.49,179871.0,33.0218,33.0317,32.9922,33.0317,179871.0
2025-02-11 11:40:00,33.48,33.51,33.48,33.51,201982.0,33.0218,33.0514,33.0218,33.0514,201982.0
2025-02-11 11:45:00,33.52,33.52,33.49,33.5,183115.0,33.0613,33.0613,33.0317,33.0415,183115.0
2025-02-11 11:50:00,33.51,33.51,33.47,33.48,104010.0,33.0514,33.0514,33.0119,33.0218,104010.0
2025-02-11 11:55:00,33.47,33.47,33.44,33.46,411053.0,33.0119,33.0119,32.9824,33.0021,411053.0
2025-02-11 12:00:00,33.46,33.47,33.42,33.43,269008.0,33.0021,33.0119,32.9626,32.9725,269008.0
2025-02-11 12:05:00,33.43,33.45,33.41,33.42,266623.0,32.9725,32.9922,32.9528,32.9626,266623.0
2025-02-11 12:10:00,33.43,33.47,33.43,33.45,237531.0,32.9725,33.0119,32.9725,32.9922,237531.0
2025-02-11 12:15:00,33.45,33.46,33.42,33.44,117959.0,32.9922,33.0021,32.9626,32.9824,117959.0
2025-02-11 12:20:00,33.43,33.47,33.42,33.47,157270.0,32.9725,33.0119,32.9626,33.0119,157270.0
2025-02-11 12:25:00,33.47,33.47,33.43,33.45,145147.0,33.0119,33.0119,32.9725,32.9922,145147.0
2025-02-11 12:30:00,33.45,33.45,33.42,33.44,184359.0,32.9922,32.9922,32.9626,32.9824,184359.0
2025-02-11 12:35:00,33.43,33.44,33.41,33.43,95908.0,32.9725,32.9824,32.9528,32.9725,95908.0
2025-02-11 12:40:00,33.43,33.45,33.42,33.44,112223.0,32.9725,32.9922,32.9626,32.9824,112223.0
2025-02-11 12:45:00,33.43,33.44,33.4,33.41,159462.0,32.9725,32.9824,32.9429,32.9528,159462.0
2025-02-11 12:50:00,33.41,33.42,33.39,33.41,105878.0,32.9528,32.9626,32.933,32.9528,105878.0
2025-02-11 12:55:00,33.41,33.42,33.38,33.4,274527.0,32.9528,32.9626,32.9232,32.9429,274527.0
2025-02-11 13:00:00,33.4,33.42,33.38,33.39,158577.0,32.9429,32.9626,32.9232,32.933,158577.0
2025-02-11 13:05:00,33.39,33.4,33.38,33.4,72653.0,32.933,32.9429,32.9232,32.9429,72653.0
2025-02-11 13:10:00,33.4,33.41,33.38,33.4,60448.0,32.9429,32.9528,32.9232,32.9429,60448.0
2025-02-11 13:15:00,33.39,33.4,33.38,33.39,53772.0,32.933,32.9429,32.9232,32.933,53772.0
2025-02-11 13:20:00,33.4,33.4,33.37,33.38,109757.0,32.9429,32.9429,32.9133,32.9232,109757.0
2025-02-11 13:25:00,33.38,33.41,33.38,33.4,139857.0,32.9232,32.9528,32.9232,32.9429,139857.0
2025-02-11 13:30:00,33.4,33.43,33.4,33.41,70955.0,32.9429,32.9725,32.9429,32.9528,70955.0
2025-02-11 13:35:00,33.41,33.43,33.41,33.41,63956.0,32.9528,32.9725,32.9528,32.9528,63956.0
2025-02-11 13:40:00,33.41,33.43,33.4,33.41,59760.0,32.9528,32.9725,32.9429,32.9528,59760.0
2025-02-11 13:45:00,33.41,33.43,33.38,33.4,72680.0,32.9528,32.9725,32.9232,32.9429,72680.0
2025-02-11 13:50:00,33.39,33.39,33.37,33.38,65474.0,32.933,32.933,32.9133,32.9232,65474.0
2025-02-11 13:55:00,33.38,33.39,33.37,33.38,279300.0,32.9232,32.933,32.9133,32.9232,279300.0
2025-02-11 14:00:00,33.37,33.38,33.36,33.38,107163.0,32.9133,32.9232,32.9035,32.9232,107163.0
2025-02-11 14:05:00,33.38,33.38,33.37,33.38,73301.0,32.9232,32.9232,32.9133,32.9232,73301.0
2025-02-11 14:10:00,33.38,33.38,33.36,33.37,114964.0,32.9232,32.9232,32.9035,32.9133,114964.0
2025-02-11 14:15:00,33.37,33.38,33.36,33.38,122709.0,32.9133,32.9232,32.9035,32.9232,122709.0
2025-02-11 14:20:00,33.38,33.38,33.37,33.37,105012.0,32.9232,32.9232,32.9133,32.9133,105012.0
2025-02-11 14:25:00,33.38,33.39,33.36,33.37,133919.0,32.9232,32.933,32.9035,32.9133,133919.0
2025-02-11 14:30:00,33.37,33.38,33.36,33.37,105715.0,32.9133,32.9232,32.9035,32.9133,105715.0
2025-02-11 14:35:00,33.38,33.4,33.36,33.4,146411.0,32.9232,32.9429,32.9035,32.9429,146411.0
2025-02-11 14:40:00,33.4,33.44,33.39,33.43,798698.0,32.9429,32.9824,32.933,32.9725,798698.0
2025-02-11 14:45:00,33.43,33.44,33.41,33.41,154875.0,32.9725,32.9824,32.9528,32.9528,154875.0
2025-02-11 14:50:00,33.41,33.44,33.41,33.43,282734.0,32.9528,32.9824,32.9528,32.9725,282734.0
2025-02-11 14:55:00,33.43,33.43,33.38,33.39,249938.0,32.9725,32.9725,32.9232,32.933,249938.0
2025-02-11 15:00:00,33.39,33.41,33.38,33.41,351577.0,32.933,32.9528,32.9232,32.9528,351577.0
2025-02-11 15:05:00,33.41,33.41,33.36,33.37,265808.0,32.9528,32.9528,32.9035,32.9133,265808.0
2025-02-11 15:10:00,33.37,33.37,33.35,33.37,202202.0,32.9133,32.9133,32.8936,32.9133,202202.0
2025-02-11 15:15:00,33.36,33.37,33.33,33.35,278946.0,32.9035,32.9133,32.8739,32.8936,278946.0
2025-02-11 15:20:00,33.35,33.36,33.34,33.34,565223.0,32.8936,32.9035,32.8837,32.8837,565223.0
2025-02-11 15:25:00,33.34,33.35,33.33,33.34,366119.0,32.8837,32.8936,32.8739,32.8837,366119.0
2025-02-11 15:30:00,33.34,33.35,33.33,33.34,275060.0,32.8837,32.8936,32.8739,32.8837,275060.0
2025-02-11 15:35:00,33.34,33.34,33.32,33.32,291805.0,32.8837,32.8837,32.864,32.864,291805.0
2025-02-11 15:40:00,33.32,33.33,33.29,33.3,790730.0,32.864,32.8739,32.8344,32.8443,790730.0
2025-02-11 15:45:00,33.3,33.31,33.28,33.3,662501.0,32.8443,32.8541,32.8245,32.8443,662501.0
2025-02-11 15:50:00,33.3,33.34,33.3,33.34,748710.0,32.8443,32.8837,32.8443,32.8837,748710.0
2025-02-11 15:55:00,33.34,33.34,33.3,33.31,2505812.0,32.8837,32.8837,32.8443,32.8541,2505812.0
2025-02-12 09:30:00,33.75,33.77,33.61,33.77,950161.0,33.2881,33.3078,33.15,33.3078,950161.0
2025-02-12 09:35:00,33.77,33.87,33.77,33.83,777685.0,33.3078,33.4065,33.3078,33.367,777685.0
2025-02-12 09:40:00,33.83,33.87,33.79,33.8,499552.0,33.367,33.4065,33.3276,33.3374,499552.0
2025-02-12 09:45:00,33.8,33.83,33.73,33.8,516346.0,33.3374,33.367,33.2684,33.3374,516346.0
2025-02-12 09:50:00,33.8,33.81,33.74,33.76,257747.0,33.3374,33.3473,33.2783,33.298,257747.0
2025-02-12 09:55:00,33.76,33.81,33.74,33.8,551832.0,33.298,33.3473,33.2783,33.3374,551832.0
2025-02-12 10:00:00,33.81,33.85,33.8,33.82,321657.0,33.3473,33.3867,33.3374,33.3572,321657.0
2025-02-12 10:05:00,33.82,33.84,33.78,33.79,516575.0,33.3572,33.3769,33.3177,33.3276,516575.0
2025-02-12 10:10:00,33.79,33.8,33.73,33.73,514874.0,33.3276,33.3374,33.2684,33.2684,514874.0
2025-02-12 10:15:00,33.73,33.83,33.72,33.82,677825.0,33.2684,33.367,33.2585,33.3572,677825.0
2025-02-12 10:20:00,33.82,33.88,33.81,33.87,1146115.0,33.3572,33.4163,33.3473,33.4065,1146115.0
2025-02-12 10:25:00,33.86,33.93,33.85,33.91,1201085.0,33.3966,33.4657,33.3867,33.4459,1201085.0
2025-02-12 10:30:00,33.91,34.0,33.91,33.97,790043.0,33.4459,33.5347,33.4459,33.5051,790043.0
2025-02-12 10:35:00,33.97,34.02,33.92,33.99,1286373.0,33.5051,33.5544,33.4558,33.5248,1286373.0
2025-02-12 10:40:00,33.99,34.1,33.98,34.09,783011.0,33.5248,33.6333,33.515,33.6235,783011.0
2025-02-12 10:45:00,34.09,34.13,34.07,34.11,1108476.0,33.6235,33.6629,33.6037,33.6432,1108476.0
2025-02-12 10:50:00,34.11,34.17,34.1,34.11,1109488.0,33.6432,33.7024,33.6333,33.6432,1109488.0
2025-02-12 10:55:00,34.11,34.14,34.07,34.14,735102.0,33.6432,33.6728,33.6037,33.6728,735102.0
2025-02-12 11:00:00,34.14,34.15,34.12,34.13,821102.0,33.6728,33.6826,33.6531,33.6629,821102.0
2025-02-12 11:05:00,34.13,34.16,34.1,34.12,1147518.0,33.6629,33.6925,33.6333,33.6531,1147518.0
2025-02-12 11:10:00,34.12,34.12,34.06,34.08,396276.0,33.6531,33.6531,33.5939,33.6136,396276.0
2025-02-12 11:15:00,34.09,34.1,34.03,34.04,379738.0,33.6235,33.6333,33.5643,33.5741,379738.0
2025-02-12 11:20:00,34.04,34.07,34.03,34.05,690591.0,33.5741,33.6037,33.5643,33.584,690591.0
2025-02-12 11:25:00,34.05,34.1,34.04,34.09,617777.0,33.584,33.6333,33.5741,33.6235,617777.0
2025-02-12 11:30:00,34.09,34.11,34.07,34.1,734480.0,33.6235,33.6432,33.6037,33.6333,734480.0
2025-02-12 11:35:00,34.09,34.12,34.07,34.08,421888.0,33.6235,33.6531,33.6037,33.6136,421888.0
2025-02-12 11:40:00,34.08,34.13,34.06,34.12,384060.0,33.6136,33.6629,33.5939,33.6531,384060.0
2025-02-12 11:45:00,34.13,34.14,34.1,34.14,278193.0,33.6629,33.6728,33.6333,33.6728,278193.0
2025-02-12 11:50:00,34.14,34.15,34.12,34.13,631230.0,33.6728,33.6826,33.6531,33.6629,631230.0
2025-02-12 11:55:00,34.13,34.17,34.12,34.16,252294.0,33.6629,33.7024,33.6531,33.6925,252294.0
2025-02-12 12:00:00,34.17,34.21,34.15,34.2,270196.0,33.7024,33.7418,33.6826,33.732,270196.0
2025-02-12 12:05:00,34.2,34.21,34.18,34.2,454020.0,33.732,33.7418,33.7122,33.732,454020.0
2025-02-12 12:10:00,34.2,34.3,34.19,34.29,795017.0,33.732,33.8306,33.7221,33.8207,795017.0
2025-02-12 12:15:00,34.29,34.32,34.27,34.3,362805.0,33.8207,33.8503,33.801,33.8306,362805.0
2025-02-12 12:20:00,34.29,34.34,34.28,34.32,352025.0,33.8207,33.87,33.8109,33.8503,352025.0
2025-02-12 12:25:00,34.31,34.31,34.26,34.3,233088.0,33.8405,33.8405,33.7911,33.8306,233088.0
2025-02-12 12:30:00,34.29,34.33,34.28,34.3,320639.0,33.8207,33.8602,33.8109,33.8306,320639.0
2025-02-12 12:35:00,34.3,34.35,34.29,34.33,410087.0,33.8306,33.8799,33.8207,33.8602,410087.0
2025-02-12 12:40:00,34.33,34.34,34.26,34.27,410011.0,33.8602,33.87,33.7911,33.801,410011.0
2025-02-12 12:45:00,34.28,34.36,34.28,34.34,463661.0,33.8109,33.8898,33.8109,33.87,463661.0
2025-02-12 12:50:00,34.34,34.37,34.32,34.33,544667.0,33.87,33.8996,33.8503,33.8602,544667.0
2025-02-12 12:55:00,34.32,34.34,34.3,34.32,132542.0,33.8503,33.87,33.8306,33.8503,132542.0
2025-02-12 13:00:00,34.32,34.35,34.29,34.32,276013.0,33.8503,33.8799,33.8207,33.8503,276013.0
2025-02-12 13:05:00,34.32,34.33,34.29,34.32,136268.0,33.8503,33.8602,33.8207,33.8503,136268.0
2025-02-12 13:10:00,34.32,34.34,34.3,34.33,185109.0,33.8503,33.87,33.8306,33.8602,185109.0
2025-02-12 13:15:00,34.33,34.35,34.33,34.35,164348.0,33.8602,33.8799,33.8602,33.8799,164348.0
2025-02-12 13:20:00,34.35,34.35,34.33,34.34,322175.0,33.8799,33.8799,33.8602,33.87,322175.0
2025-02-12 13:25:00,34.34,34.35,34.28,34.3,514108.0,33.87,33.8799,33.8109,33.8306,514108.0
2025-02-12 13:30:00,34.3,34.34,34.3,34.33,223002.0,33.8306,33.87,33.8306,33.8602,223002.0
2025-02-12 13:35:00,34.32,34.33,34.31,34.32,138585.0,33.8503,33.8602,33.8405,33.8503,138585.0
2025-02-12 13:40:00,34.32,34.32,34.24,34.25,305403.0,33.8503,33.8503,33.7714,33.7813,305403.0
2025-02-12 13:45:00,34.25,34.28,34.22,34.23,180312.0,33.7813,33.8109,33.7517,33.7615,180312.0
2025-02-12 13:50:00,34.22,34.24,34.19,34.23,461184.0,33.7517,33.7714,33.7221,33.7615,461184.0
2025-02-12 13:55:00,34.22,34.23,34.2,34.2,136274.0,33.7517,33.7615,33.732,33.732,136274.0
2025-02-12 14:00:00,34.2,34.22,34.19,34.19,206239.0,33.732,33.7517,33.7221,33.7221,206239.0
2025-02-12 14:05:00,34.19,34.2,34.16,34.19,338285.0,33.7221,33.732,33.6925,33.7221,338285.0
2025-02-12 14:10:00,34.19,34.21,34.18,34.2,169941.0,33.7221,33.7418,33.7122,33.732,169941.0
2025-02-12 14:15:00,34.2,34.21,34.19,34.19,114513.0,33.732,33.7418,33.7221,33.7221,114513.0
2025-02-12 14:20:00,34.2,34.2,34.18,34.2,158447.0,33.732,33.732,33.7122,33.732,158447.0
2025-02-12 14:25:00,34.2,34.21,34.19,34.2,82195.0,33.732,33.7418,33.7221,33.732,82195.0
2025-02-12 14:30:00,34.2,34.23,34.2,34.21,254519.0,33.732,33.7615,33.732,33.7418,254519.0
2025-02-12 14:35:00,34.22,34.22,34.19,34.2,150723.0,33.7517,33.7517,33.7221,33.732,150723.0
2025-02-12 14:40:00,34.2,34.22,34.19,34.22,370367.0,33.732,33.7517,33.7221,33.7517,370367.0
2025-02-12 14:45:00,34.22,34.23,34.21,34.22,135199.0,33.7517,33.7615,33.7418,33.7517,135199.0
2025-02-12 14:50:00,34.22,34.23,34.2,34.2,188788.0,33.7517,33.7615,33.732,33.732,188788.0
2025-02-12 14:55:00,34.21,34.22,34.19,34.2,294492.0,33.7418,33.7517,33.7221,33.732,294492.0
2025-02-12 15:00:00,34.2,34.22,34.19,34.22,426635.0,33.732,33.7517,33.7221,33.7517,426635.0
2025-02-12 15:05:00,34.22,34.23,34.21,34.23,333143.0,33.7517,33.7615,33.7418,33.7615,333143.0
2025-02-12 15:10:00,34.23,34.25,34.22,34.25,558574.0,33.7615,33.7813,33.7517,33.7813,558574.0
2025-02-12 15:15:00,34.25,34.26,34.2,34.22,1092101.0,33.7813,33.7911,33.732,33.7517,1092101.0
2025-02-12 15:20:00,34.22,34.23,34.2,34.2,442279.0,33.7517,33.7615,33.732,33.732,442279.0
2025-02-12 15:25:00,34.2,34.23,34.2,34.21,676418.0,33.732,33.7615,33.732,33.7418,676418.0
2025-02-12 15:30:00,34.21,34.24,34.2,34.23,729455.0,33.7418,33.7714,33.732,33.7615,729455.0
2025-02-12 15:35:00,34.23,34.24,34.2,34.2,657656.0,33.7615,33.7714,33.732,33.732,657656.0
2025-02-12 15:40:00,34.2,34.24,34.19,34.24,911605.0,33.732,33.7714,33.7221,33.7714,911605.0
2025-02-12 15:45:00,34.24,34.27,34.17,34.2,1336655.0,33.7714,33.801,33.7024,33.732,1336655.0
2025-02-12 15:50:00,34.2,34.22,34.16,34.17,1048837.0,33.732,33.7517,33.6925,33.7024,1048837.0
2025-02-12 15:55:00,34.18,34.21,34.15,34.18,4453770.0,33.7122,33.7418,33.6826,33.7122,4453770.0
2025-02-13 09:30:00,33.52,33.65,33.44,33.65,1408072.0,33.0613,33.1895,32.9824,33.1895,1408072.0
2025-02-13 09:35:00,33.65,33.66,33.54,33.58,1127673.0,33.1895,33.1993,33.081,33.1204,1127673.0
2025-02-13 09:40:00,33.58,33.63,33.55,33.59,905784.0,33.1204,33.1698,33.0909,33.1303,905784.0
2025-02-13 09:45:00,33.6,33.64,33.53,33.63,993486.0,33.1402,33.1796,33.0711,33.1698,993486.0
2025-02-13 09:50:00,33.62,33.76,33.62,33.72,572680.0,33.1599,33.298,33.1599,33.2585,572680.0
2025-02-13 09:55:00,33.72,33.72,33.64,33.68,333567.0,33.2585,33.2585,33.1796,33.2191,333567.0
2025-02-13 10:00:00,33.68,33.78,33.66,33.76,568116.0,33.2191,33.3177,33.1993,33.298,568116.0
2025-02-13 10:05:00,33.75,33.8,33.71,33.76,356318.0,33.2881,33.3374,33.2487,33.298,356318.0
2025-02-13 10:10:00,33.76,33.83,33.76,33.8,439759.0,33.298,33.367,33.298,33.3374,439759.0
2025-02-13 10:15:00,33.8,33.83,33.76,33.78,324678.0,33.3374,33.367,33.298,33.3177,324678.0
2025-02-13 10:20:00,33.77,33.8,33.72,33.79,493243.0,33.3078,33.3374,33.2585,33.3276,493243.0
2025-02-13 10:25:00,33.79,33.84,33.78,33.8,434270.0,33.3276,33.3769,33.3177,33.3374,434270.0
2025-02-13 10:30:00,33.8,33.85,33.79,33.84,359954.0,33.3374,33.3867,33.3276,33.3769,359954.0
2025-02-13 10:35:00,33.84,33.85,33.79,33.82,581408.0,33.3769,33.3867,33.3276,33.3572,581408.0
2025-02-13 10:40:00,33.81,33.84,33.8,33.8,200390.0,33.3473,33.3769,33.3374,33.3374,200390.0
2025-02-13 10:45:00,33.81,33.88,33.8,33.88,358460.0,33.3473,33.4163,33.3374,33.4163,358460.0
2025-02-13 10:50:00,33.87,33.88,33.82,33.88,287967.0,33.4065,33.4163,33.3572,33.4163,287967.0
2025-02-13 10:55:00,33.88,33.91,33.86,33.9,629253.0,33.4163,33.4459,33.3966,33.4361,629253.0
2025-02-13 11:00:00,33.9,33.94,33.87,33.93,326093.0,33.4361,33.4755,33.4065,33.4657,326093.0
2025-02-13 11:05:00,33.93,33.95,33.89,33.91,302760.0,33.4657,33.4854,33.4262,33.4459,302760.0
2025-02-13 11:10:00,33.91,33.95,33.9,33.94,149569.0,33.4459,33.4854,33.4361,33.4755,149569.0
2025-02-13 11:15:00,33.94,33.99,33.93,33.97,341770.0,33.4755,33.5248,33.4657,33.5051,341770.0
2025-02-13 11:20:00,33.97,33.99,33.95,33.98,219567.0,33.5051,33.5248,33.4854,33.515,219567.0
2025-02-13 11:25:00,33.98,34.03,33.97,34.03,434944.0,33.515,33.5643,33.5051,33.5643,434944.0
2025-02-13 11:30:00,34.03,34.03,33.98,34.02,225029.0,33.5643,33.5643,33.515,33.5544,225029.0
2025-02-13 11:35:00,34.02,34.05,33.99,34.0,168586.0,33.5544,33.584,33.5248,33.5347,168586.0
2025-02-13 11:40:00,34.01,34.01,33.98,34.0,252725.0,33.5446,33.5446,33.515,33.5347,252725.0
2025-02-13 11:45:00,33.99,34.0,33.92,33.95,453208.0,33.5248,33.5347,33.4558,33.4854,453208.0
2025-02-13 11:50:00,33.95,33.99,33.94,33.96,120395.0,33.4854,33.5248,33.4755,33.4952,120395.0
2025-02-13 11:55:00,33.97,33.97,33.92,33.93,330290.0,33.5051,33.5051,33.4558,33.4657,330290.0
2025-02-13 12:00:00,33.93,33.93,33.87,33.91,269252.0,33.4657,33.4657,33.4065,33.4459,269252.0
2025-02-13 12:05:00,33.91,33.95,33.9,33.92,93011.0,33.4459,33.4854,33.4361,33.4558,93011.0
2025-02-13 12:10:00,33.93,33.94,33.91,33.93,126481.0,33.4657,33.4755,33.4459,33.4657,126481.0
2025-02-13 12:15:00,33.94,33.94,33.9,33.92,114749.0,33.4755,33.4755,33.4361,33.4558,114749.0
2025-02-13 12:20:00,33.91,33.94,33.89,33.89,138334.0,33.4459,33.4755,33.4262,33.4262,138334.0
2025-02-13 12:25:00,33.9,33.93,33.89,33.91,118813.0,33.4361,33.4657,33.4262,33.4459,118813.0
2025-02-13 12:30:00,33.91,33.92,33.89,33.91,162927.0,33.4459,33.4558,33.4262,33.4459,162927.0
2025-02-13 12:35:00,33.91,33.94,33.91,33.94,132656.0,33.4459,33.4755,33.4459,33.4755,132656.0
2025-02-13 12:40:00,33.94,33.94,33.9,33.9,161808.0,33.4755,33.4755,33.4361,33.4361,161808.0
2025-02-13 12:45:00,33.91,33.92,33.89,33.91,200506.0,33.4459,33.4558,33.4262,33.4459,200506.0
2025-02-13 12:50:00,33.92,33.93,33.9,33.91,150259.0,33.4558,33.4657,33.4361,33.4459,150259.0
2025-02-13 12:55:00,33.91,33.93,33.89,33.93,211740.0,33.4459,33.4657,33.4262,33.4657,211740.0
2025-02-13 13:00:00,33.93,33.93,33.9,33.91,116344.0,33.4657,33.4657,33.4361,33.4459,116344.0
2025-02-13 13:05:00,33.91,33.93,33.9,33.92,260150.0,33.4459,33.4657,33.4361,33.4558,260150.0
2025-02-13 13:10:00,33.92,33.93,33.91,33.93,173426.0,33.4558,33.4657,33.4459,33.4657,173426.0
2025-02-13 13:15:00,33.93,33.93,33.86,33.89,301536.0,33.4657,33.4657,33.3966,33.4262,301536.0
2025-02-13 13:20:00,33.89,33.92,33.88,33.9,85789.0,33.4262,33.4558,33.4163,33.4361,85789.0
2025-02-13 13:25:00,33.9,33.94,33.9,33.94,143068.0,33.4361,33.4755,33.4361,33.4755,143068.0
2025-02-13 13:30:00,33.94,33.95,33.91,33.93,274025.0,33.4755,33.4854,33.4459,33.4657,274025.0
2025-02-13 13:35:00,33.93,33.93,33.9,33.93,192073.0,33.4657,33.4657,33.4361,33.4657,192073.0
2025-02-13 13:40:00,33.92,33.93,33.78,33.86,831065.0,33.4558,33.4657,33.3177,33.3966,831065.0
2025-02-13 13:45:00,33.86,33.94,33.85,33.94,441449.0,33.3966,33.4755,33.3867,33.4755,441449.0
2025-02-13 13:50:00,33.94,33.94,33.87,33.9,757453.0,33.4755,33.4755,33.4065,33.4361,757453.0
2025-02-13 13:55:00,33.91,33.98,33.9,33.97,226936.0,33.4459,33.515,33.4361,33.5051,226936.0
2025-02-13 14:00:00,33.96,34.0,33.94,34.0,181637.0,33.4952,33.5347,33.4755,33.5347,181637.0
2025-02-13 14:05:00,34.0,34.05,33.99,34.04,259235.0,33.5347,33.584,33.5248,33.5741,259235.0
2025-02-13 14:10:00,34.04,34.06,34.01,34.03,224092.0,33.5741,33.5939,33.5446,33.5643,224092.0
2025-02-13 14:15:00,34.03,34.11,34.02,34.08,545799.0,33.5643,33.6432,33.5544,33.6136,545799.0
2025-02-13 14:20:00,34.09,34.09,34.02,34.05,484231.0,33.6235,33.6235,33.5544,33.584,484231.0
2025-02-13 14:25:00,34.05,34.11,34.05,34.1,484177.0,33.584,33.6432,33.584,33.6333,484177.0
2025-02-13 14:30:00,34.1,34.11,34.05,34.11,406731.0,33.6333,33.6432,33.584,33.6432,406731.0
2025-02-13 14:35:00,34.11,34.12,34.09,34.12,154035.0,33.6432,33.6531,33.6235,33.6531,154035.0
2025-02-13 14:40:00,34.12,34.12,34.06,34.08,239771.0,33.6531,33.6531,33.5939,33.6136,239771.0
2025-02-13 14:45:00,34.07,34.08,34.03,34.07,314067.0,33.6037,33.6136,33.5643,33.6037,314067.0
2025-02-13 14:50:00,34.07,34.08,34.05,34.08,171760.0,33.6037,33.6136,33.584,33.6136,171760.0
2025-02-13 14:55:00,34.08,34.09,34.07,34.08,166582.0,33.6136,33.6235,33.6037,33.6136,166582.0
2025-02-13 15:00:00,34.09,34.1,34.06,34.1,147086.0,33.6235,33.6333,33.5939,33.6333,147086.0
2025-02-13 15:05:00,34.09,34.12,34.09,34.12,144755.0,33.6235,33.6531,33.6235,33.6531,144755.0
2025-02-13 15:10:00,34.12,34.12,34.07,34.07,407118.0,33.6531,33.6531,33.6037,33.6037,407118.0
2025-02-13 15:15:00,34.08,34.1,34.07,34.09,269488.0,33.6136,33.6333,33.6037,33.6235,269488.0
2025-02-13 15:20:00,34.09,34.1,34.08,34.09,311423.0,33.6235,33.6333,33.6136,33.6235,311423.0
2025-02-13 15:25:00,34.09,34.1,34.07,34.08,163575.0,33.6235,33.6333,33.6037,33.6136,163575.0
2025-02-13 15:30:00,34.08,34.09,34.06,34.09,340179.0,33.6136,33.6235,33.5939,33.6235,340179.0
2025-02-13 15:35:00,34.09,34.11,34.08,34.11,465245.0,33.6235,33.6432,33.6136,33.6432,465245.0
2025-02-13 15:40:00,34.11,34.11,34.05,34.08,439079.0,33.6432,33.6432,33.584,33.6136,439079.0
2025-02-13 15:45:00,34.08,34.11,34.07,34.1,523616.0,33.6136,33.6432,33.6037,33.6333,523616.0
2025-02-13 15:50:00,34.11,34.15,34.09,34.14,1522126.0,33.6432,33.6826,33.6235,33.6728,1522126.0
2025-02-13 15:55:00,34.14,34.18,34.11,34.16,2946509.0,33.6728,33.7122,33.6432,33.6925,2946509.0
2025-02-14 09:30:00,35.22,35.28,35.09,35.11,2067631.0,34.738,34.7972,34.6098,34.6295,2067631.0
2025-02-14 09:35:00,35.11,35.24,35.09,35.1,2100052.0,34.6295,34.7577,34.6098,34.6196,2100052.0
2025-02-14 09:40:00,35.1,35.11,35.01,35.09,1875440.0,34.6196,34.6295,34.5309,34.6098,1875440.0
2025-02-14 09:45:00,35.09,35.17,35.08,35.12,801597.0,34.6098,34.6887,34.5999,34.6394,801597.0
2025-02-14 09:50:00,35.11,35.22,35.08,35.17,1365027.0,34.6295,34.738,34.5999,34.6887,1365027.0
2025-02-14 09:55:00,35.17,35.23,35.15,35.19,1031827.0,34.6887,34.7479,34.669,34.7084,1031827.0
2025-02-14 10:00:00,35.19,35.19,35.07,35.08,1250012.0,34.7084,34.7084,34.5901,34.5999,1250012.0
2025-02-14 10:05:00,35.08,35.13,35.04,35.11,1428274.0,34.5999,34.6492,34.5605,34.6295,1428274.0
2025-02-14 10:10:00,35.11,35.12,35.04,35.06,1141678.0,34.6295,34.6394,34.5605,34.5802,1141678.0
2025-02-14 10:15:00,35.05,35.1,35.0,35.01,1183816.0,34.5703,34.6196,34.521,34.5309,1183816.0
2025-02-14 10:20:00,35.01,35.05,34.98,35.02,1316075.0,34.5309,34.5703,34.5013,34.5407,1316075.0
2025-02-14 10:25:00,35.02,35.02,34.87,34.9,1308723.0,34.5407,34.5407,34.3928,34.4224,1308723.0
2025-02-14 10:30:00,34.89,34.92,34.83,34.84,1422721.0,34.4125,34.4421,34.3533,34.3632,1422721.0
2025-02-14 10:35:00,34.84,34.98,34.83,34.98,1710205.0,34.3632,34.5013,34.3533,34.5013,1710205.0
2025-02-14 10:40:00,34.98,34.99,34.9,34.95,1045000.0,34.5013,34.5111,34.4224,34.4717,1045000.0
2025-02-14 10:45:00,34.94,35.01,34.94,35.01,1162484.0,34.4618,34.5309,34.4618,34.5309,1162484.0
2025-02-14 10:50:00,35.0,35.01,34.95,34.97,532371.0,34.521,34.5309,34.4717,34.4914,532371.0
2025-02-14 10:55:00,34.96,34.97,34.87,34.89,407203.0,34.4816,34.4914,34.3928,34.4125,407203.0
2025-02-14 11:00:00,34.88,34.93,34.87,34.89,504541.0,34.4027,34.452,34.3928,34.4125,504541.0
2025-02-14 11:05:00,34.89,34.94,34.85,34.92,962053.0,34.4125,34.4618,34.3731,34.4421,962053.0
2025-02-14 11:10:00,34.93,34.93,34.84,34.89,1520850.0,34.452,34.452,34.3632,34.4125,1520850.0
2025-02-14 11:15:00,34.89,34.89,34.82,34.84,778707.0,34.4125,34.4125,34.3435,34.3632,778707.0
2025-02-14 11:20:00,34.84,34.9,34.82,34.89,998836.0,34.3632,34.4224,34.3435,34.4125,998836.0
2025-02-14 11:25:00,34.9,34.96,34.88,34.95,848281.0,34.4224,34.4816,34.4027,34.4717,848281.0
2025-02-14 11:30:00,34.95,34.99,34.95,34.97,724874.0,34.4717,34.5111,34.4717,34.4914,724874.0
2025-02-14 11:35:00,34.97,35.02,34.95,35.02,573551.0,34.4914,34.5407,34.4717,34.5407,573551.0
2025-02-14 11:40:00,35.02,35.02,34.94,34.95,433007.0,34.5407,34.5407,34.4618,34.4717,433007.0
2025-02-14 11:45:00,34.95,34.96,34.91,34.96,1186033.0,34.4717,34.4816,34.4322,34.4816,1186033.0
2025-02-14 11:50:00,34.95,35.01,34.94,35.0,624645.0,34.4717,34.5309,34.4618,34.521,624645.0
2025-02-14 11:55:00,35.0,35.04,34.99,35.02,253863.0,34.521,34.5605,34.5111,34.5407,253863.0
2025-02-14 12:00:00,35.03,35.07,34.99,35.06,323932.0,34.5506,34.5901,34.5111,34.5802,323932.0
2025-02-14 12:05:00,35.06,35.07,35.03,35.04,408285.0,34.5802,34.5901,34.5506,34.5605,408285.0
2025-02-14 12:10:00,35.04,35.06,35.02,35.03,282895.0,34.5605,34.5802,34.5407,34.5506,282895.0
2025-02-14 12:15:00,35.03,35.08,35.02,35.08,279656.0,34.5506,34.5999,34.5407,34.5999,279656.0
2025-02-14 12:20:00,35.08,35.09,35.03,35.05,280859.0,34.5999,34.6098,34.5506,34.5703,280859.0
2025-02-14 12:25:00,35.05,35.07,35.03,35.04,192803.0,34.5703,34.5901,34.5506,34.5605,192803.0
2025-02-14 12:30:00,35.03,35.06,35.02,35.05,104416.0,34.5506,34.5802,34.5407,34.5703,104416.0
2025-02-14 12:35:00,35.05,35.07,35.02,35.05,210481.0,34.5703,34.5901,34.5407,34.5703,210481.0
2025-02-14 12:40:00,35.04,35.06,35.02,35.06,148420.0,34.5605,34.5802,34.5407,34.5802,148420.0
2025-02-14 12:45:00,35.05,35.09,35.05,35.09,292819.0,34.5703,34.6098,34.5703,34.6098,292819.0
2025-02-14 12:50:00,35.09,35.1,35.06,35.08,422624.0,34.6098,34.6196,34.5802,34.5999,422624.0
2025-02-14 12:55:00,35.08,35.09,35.07,35.08,186444.0,34.5999,34.6098,34.5901,34.5999,186444.0
2025-02-14 13:00:00,35.08,35.09,35.07,35.08,186379.0,34.5999,34.6098,34.5901,34.5999,186379.0
2025-02-14 13:05:00,35.08,35.11,35.07,35.09,326145.0,34.5999,34.6295,34.5901,34.6098,326145.0
2025-02-14 13:10:00,35.09,35.11,35.08,35.09,128421.0,34.6098,34.6295,34.5999,34.6098,128421.0
2025-02-14 13:15:00,35.09,35.1,35.08,35.09,115975.0,34.6098,34.6196,34.5999,34.6098,115975.0
2025-02-14 13:20:00,35.1,35.12,35.08,35.11,185263.0,34.6196,34.6394,34.5999,34.6295,185263.0
2025-02-14 13:25:00,35.1,35.1,35.04,35.05,328100.0,34.6196,34.6196,34.5605,34.5703,328100.0
2025-02-14 13:30:00,35.05,35.08,35.04,35.08,339795.0,34.5703,34.5999,34.5605,34.5999,339795.0
2025-02-14 13:35:00,35.07,35.09,35.06,35.08,187357.0,34.5901,34.6098,34.5802,34.5999,187357.0
2025-02-14 13:40:00,35.08,35.08,35.03,35.04,151757.0,34.5999,34.5999,34.5506,34.5605,151757.0
2025-02-14 13:45:00,35.04,35.07,35.03,35.07,133939.0,34.5605,34.5901,34.5506,34.5901,133939.0
2025-02-14 13:50:00,35.07,35.07,35.02,35.02,196832.0,34.5901,34.5901,34.5407,34.5407,196832.0
2025-02-14 13:55:00,35.02,35.04,35.01,35.02,116220.0,34.5407,34.5605,34.5309,34.5407,116220.0
2025-02-14 14:00:00,35.02,35.03,35.0,35.02,105197.0,34.5407,34.5506,34.521,34.5407,105197.0
2025-02-14 14:05:00,35.02,35.03,35.01,35.02,156434.0,34.5407,34.5506,34.5309,34.5407,156434.0
2025-02-14 14:10:00,35.03,35.03,35.0,35.02,209454.0,34.5506,34.5506,34.521,34.5407,209454.0
2025-02-14 14:15:00,35.02,35.04,35.02,35.04,168970.0,34.5407,34.5605,34.5407,34.5605,168970.0
2025-02-14 14:20:00,35.04,35.05,35.0,35.04,318232.0,34.5605,34.5703,34.521,34.5605,318232.0
2025-02-14 14:25:00,35.04,35.05,35.01,35.02,246584.0,34.5605,34.5703,34.5309,34.5407,246584.0
2025-02-14 14:30:00,35.02,35.03,35.0,35.02,327440.0,34.5407,34.5506,34.521,34.5407,327440.0
2025-02-14 14:35:00,35.02,35.04,35.0,35.04,164791.0,34.5407,34.5605,34.521,34.5605,164791.0
2025-02-14 14:40:00,35.04,35.05,35.01,35.02,174739.0,34.5605,34.5703,34.5309,34.5407,174739.0
2025-02-14 14:45:00,35.02,35.04,35.01,35.02,318135.0,34.5407,34.5605,34.5309,34.5407,318135.0
2025-02-14 14:50:00,35.02,35.04,35.02,35.02,230554.0,34.5407,34.5605,34.5407,34.5407,230554.0
2025-02-14 14:55:00,35.02,35.03,35.0,35.01,288039.0,34.5407,34.5506,34.521,34.5309,288039.0
2025-02-14 15:00:00,35.01,35.01,34.97,35.0,380368.0,34.5309,34.5309,34.4914,34.521,380368.0
2025-02-14 15:05:00,35.0,35.01,34.97,35.0,482539.0,34.521,34.5309,34.4914,34.521,482539.0
2025-02-14 15:10:00,35.01,35.03,35.0,35.03,681520.0,34.5309,34.5506,34.521,34.5506,681520.0
2025-02-14 15:15:00,35.02,35.05,35.01,35.05,837875.0,34.5407,34.5703,34.5309,34.5703,837875.0
2025-02-14 15:20:00,35.05,35.07,35.03,35.04,1263763.0,34.5703,34.5901,34.5506,34.5605,1263763.0
2025-02-14 15:25:00,35.05,35.05,35.01,35.02,447624.0,34.5703,34.5703,34.5309,34.5407,447624.0
2025-02-14 15:30:00,35.03,35.06,35.02,35.05,904477.0,34.5506,34.5802,34.5407,34.5703,904477.0
2025-02-14 15:35:00,35.05,35.06,35.04,35.05,836716.0,34.5703,34.5802,34.5605,34.5703,836716.0
2025-02-14 15:40:00,35.05,35.08,35.04,35.08,1305946.0,34.5703,34.5999,34.5605,34.5999,1305946.0
2025-02-14 15:45:00,35.07,35.11,35.07,35.11,1013464.0,34.5901,34.6295,34.5901,34.6295,1013464.0
2025-02-14 15:50:00,35.11,35.13,35.07,35.07,2293520.0,34.6295,34.6492,34.5901,34.5901,2293520.0
2025-02-14 15:55:00,35.07,35.08,35.03,35.06,4000925.0,34.5901,34.5999,34.5506,34.5802,4000925.0
2025-02-18 09:30:00,35.57,35.57,35.38,35.41,1817749.0,35.0832,35.0832,34.8958,34.9254,1817749.0
2025-02-18 09:35:00,35.41,35.43,35.28,35.3,1100453.0,34.9254,34.9451,34.7972,34.8169,1100453.0
2025-02-18 09:40:00,35.3,35.37,35.21,35.23,1256400.0,34.8169,34.8859,34.7281,34.7479,1256400.0
2025-02-18 09:45:00,35.23,35.32,35.2,35.3,830682.0,34.7479,34.8366,34.7183,34.8169,830682.0
2025-02-18 09:50:00,35.29,35.33,35.25,35.32,715373.0,34.807,34.8465,34.7676,34.8366,715373.0
2025-02-18 09:55:00,35.32,35.33,35.26,35.29,1026618.0,34.8366,34.8465,34.7775,34.807,1026618.0
2025-02-18 10:00:00,35.29,35.3,35.22,35.23,1811933.0,34.807,34.8169,34.738,34.7479,1811933.0
2025-02-18 10:05:00,35.23,35.28,35.19,35.22,988800.0,34.7479,34.7972,34.7084,34.738,988800.0
2025-02-18 10:10:00,35.22,35.26,35.21,35.24,737069.0,34.738,34.7775,34.7281,34.7577,737069.0
2025-02-18 10:15:00,35.23,35.24,35.19,35.2,706745.0,34.7479,34.7577,34.7084,34.7183,706745.0
2025-02-18 10:20:00,35.19,35.23,35.17,35.19,1242254.0,34.7084,34.7479,34.6887,34.7084,1242254.0
2025-02-18 10:25:00,35.2,35.22,35.1,35.14,1589474.0,34.7183,34.738,34.6196,34.6591,1589474.0
2025-02-18 10:30:00,35.15,35.18,35.13,35.17,775212.0,34.669,34.6985,34.6492,34.6887,775212.0
2025-02-18 10:35:00,35.17,35.19,35.1,35.13,2166407.0,34.6887,34.7084,34.6196,34.6492,2166407.0
2025-02-18 10:40:00,35.13,35.14,35.1,35.12,777843.0,34.6492,34.6591,34.6196,34.6394,777843.0
2025-02-18 10:45:00,35.12,35.15,35.07,35.13,1042078.0,34.6394,34.669,34.5901,34.6492,1042078.0
2025-02-18 10:50:00,35.13,35.15,35.1,35.12,775234.0,34.6492,34.669,34.6196,34.6394,775234.0
2025-02-18 10:55:00,35.12,35.16,35.1,35.14,729617.0,34.6394,34.6788,34.6196,34.6591,729617.0
2025-02-18 11:00:00,35.14,35.15,35.11,35.14,553313.0,34.6591,34.669,34.6295,34.6591,553313.0
2025-02-18 11:05:00,35.15,35.21,35.13,35.2,245999.0,34.669,34.7281,34.6492,34.7183,245999.0
2025-02-18 11:10:00,35.2,35.22,35.19,35.22,469585.0,34.7183,34.738,34.7084,34.738,469585.0
2025-02-18 11:15:00,35.22,35.3,35.21,35.29,403638.0,34.738,34.8169,34.7281,34.807,403638.0
2025-02-18 11:20:00,35.29,35.3,35.23,35.25,4214419.0,34.807,34.8169,34.7479,34.7676,4214419.0
2025-02-18 11:25:00,35.25,35.34,35.24,35.33,1674205.0,34.7676,34.8564,34.7577,34.8465,1674205.0
2025-02-18 11:30:00,35.33,35.39,35.31,35.32,2098201.0,34.8465,34.9057,34.8268,34.8366,2098201.0
2025-02-18 11:35:00,35.33,35.35,35.32,35.34,8962109.0,34.8465,34.8662,34.8366,34.8564,8962109.0
2025-02-18 11:40:00,35.34,35.35,35.31,35.34,555240.0,34.8564,34.8662,34.8268,34.8564,555240.0
2025-02-18 11:45:00,35.34,35.38,35.33,35.36,469053.0,34.8564,34.8958,34.8465,34.8761,469053.0
2025-02-18 11:50:00,35.36,35.38,35.35,35.38,218484.0,34.8761,34.8958,34.8662,34.8958,218484.0
2025-02-18 11:55:00,35.38,35.4,35.34,35.39,981334.0,34.8958,34.9155,34.8564,34.9057,981334.0
2025-02-18 12:00:00,35.39,35.39,35.33,35.34,671785.0,34.9057,34.9057,34.8465,34.8564,671785.0
2025-02-18 12:05:00,35.34,35.34,35.29,35.33,465963.0,34.8564,34.8564,34.807,34.8465,465963.0
2025-02-18 12:10:00,35.33,35.33,35.29,35.3,576400.0,34.8465,34.8465,34.807,34.8169,576400.0
2025-02-18 12:15:00,35.3,35.32,35.26,35.27,471283.0,34.8169,34.8366,34.7775,34.7873,471283.0
2025-02-18 12:20:00,35.26,35.29,35.24,35.29,347975.0,34.7775,34.807,34.7577,34.807,347975.0
2025-02-18 12:25:00,35.28,35.32,35.27,35.3,312058.0,34.7972,34.8366,34.7873,34.8169,312058.0
2025-02-18 12:30:00,35.3,35.31,35.28,35.29,691996.0,34.8169,34.8268,34.7972,34.807,691996.0
2025-02-18 12:35:00,35.29,35.29,35.24,35.25,1052454.0,34.807,34.807,34.7577,34.7676,1052454.0
2025-02-18 12:40:00,35.25,35.26,35.23,35.23,396346.0,34.7676,34.7775,34.7479,34.7479,396346.0
2025-02-18 12:45:00,35.23,35.25,35.2,35.22,504108.0,34.7479,34.7676,34.7183,34.738,504108.0
2025-02-18 12:50:00,35.22,35.22,35.19,35.2,507055.0,34.738,34.738,34.7084,34.7183,507055.0
2025-02-18 12:55:00,35.19,35.23,35.19,35.2,917566.0,34.7084,34.7479,34.7084,34.7183,917566.0
2025-02-18 13:00:00,35.2,35.22,35.2,35.21,508222.0,34.7183,34.738,34.7183,34.7281,508222.0
2025-02-18 13:05:00,35.2,35.22,35.18,35.19,360982.0,34.7183,34.738,34.6985,34.7084,360982.0
2025-02-18 13:10:00,35.19,35.2,35.18,35.2,731487.0,34.7084,34.7183,34.6985,34.7183,731487.0
2025-02-18 13:15:00,35.2,35.2,35.18,35.19,586670.0,34.7183,34.7183,34.6985,34.7084,586670.0
2025-02-18 13:20:00,35.19,35.22,35.18,35.22,457441.0,34.7084,34.738,34.6985,34.738,457441.0
2025-02-18 13:25:00,35.22,35.23,35.19,35.2,960654.0,34.738,34.7479,34.7084,34.7183,960654.0
2025-02-18 13:30:00,35.2,35.22,35.17,35.22,727613.0,34.7183,34.738,34.6887,34.738,727613.0
2025-02-18 13:35:00,35.22,35.23,35.19,35.22,656738.0,34.738,34.7479,34.7084,34.738,656738.0
2025-02-18 13:40:00,35.22,35.22,35.19,35.22,487203.0,34.738,34.738,34.7084,34.738,487203.0
2025-02-18 13:45:00,35.22,35.25,35.21,35.24,668497.0,34.738,34.7676,34.7281,34.7577,668497.0
2025-02-18 13:50:00,35.23,35.26,35.22,35.25,239851.0,34.7479,34.7775,34.738,34.7676,239851.0
2025-02-18 13:55:00,35.26,35.26,35.23,35.23,347480.0,34.7775,34.7775,34.7479,34.7479,347480.0
2025-02-18 14:00:00,35.23,35.25,35.21,35.23,183817.0,34.7479,34.7676,34.7281,34.7479,183817.0
2025-02-18 14:05:00,35.23,35.23,35.19,35.2,145583.0,34.7479,34.7479,34.7084,34.7183,145583.0
2025-02-18 14:10:00,35.2,35.21,35.18,35.19,502775.0,34.7183,34.7281,34.6985,34.7084,502775.0
2025-02-18 14:15:00,35.18,35.21,35.18,35.2,458363.0,34.6985,34.7281,34.6985,34.7183,458363.0
2025-02-18 14:20:00,35.2,35.21,35.18,35.21,884933.0,34.7183,34.7281,34.6985,34.7281,884933.0
2025-02-18 14:25:00,35.2,35.22,35.2,35.22,120119.0,34.7183,34.738,34.7183,34.738,120119.0
2025-02-18 14:30:00,35.22,35.25,35.21,35.25,183468.0,34.738,34.7676,34.7281,34.7676,183468.0
2025-02-18 14:35:00,35.25,35.25,35.23,35.25,213979.0,34.7676,34.7676,34.7479,34.7676,213979.0
2025-02-18 14:40:00,35.25,35.26,35.24,35.26,119628.0,34.7676,34.7775,34.7577,34.7775,119628.0
2025-02-18 14:45:00,35.26,35.26,35.25,35.26,104332.0,34.7775,34.7775,34.7676,34.7775,104332.0
2025-02-18 14:50:00,35.26,35.27,35.25,35.27,276709.0,34.7775,34.7873,34.7676,34.7873,276709.0
2025-02-18 14:55:00,35.26,35.28,35.26,35.28,296343.0,34.7775,34.7972,34.7775,34.7972,296343.0
2025-02-18 15:00:00,35.27,35.3,35.27,35.29,192196.0,34.7873,34.8169,34.7873,34.807,192196.0
2025-02-18 15:05:00,35.3,35.3,35.26,35.27,518692.0,34.8169,34.8169,34.7775,34.7873,518692.0
2025-02-18 15:10:00,35.27,35.28,35.25,35.27,288910.0,34.7873,34.7972,34.7676,34.7873,288910.0
2025-02-18 15:15:00,35.27,35.28,35.26,35.27,324018.0,34.7873,34.7972,34.7775,34.7873,324018.0
2025-02-18 15:20:00,35.27,35.28,35.25,35.26,272260.0,34.7873,34.7972,34.7676,34.7775,272260.0
2025-02-18 15:25:00,35.27,35.28,35.24,35.25,606571.0,34.7873,34.7972,34.7577,34.7676,606571.0
2025-02-18 15:30:00,35.25,35.25,35.21,35.22,561999.0,34.7676,34.7676,34.7281,34.738,561999.0
2025-02-18 15:35:00,35.23,35.24,35.21,35.23,343589.0,34.7479,34.7577,34.7281,34.7479,343589.0
2025-02-18 15:40:00,35.23,35.25,35.2,35.2,619347.0,34.7479,34.7676,34.7183,34.7183,619347.0
2025-02-18 15:45:00,35.2,35.24,35.2,35.22,669112.0,34.7183,34.7577,34.7183,34.738,669112.0
2025-02-18 15:50:00,35.22,35.24,35.21,35.23,1097847.0,34.738,34.7577,34.7281,34.7479,1097847.0
2025-02-18 15:55:00,35.23,35.3,35.23,35.3,4855109.0,34.7479,34.8169,34.7479,34.8169,4855109.0
2025-02-19 09:30:00,35.21,35.26,35.1,35.18,1039203.0,34.7281,34.7775,34.6196,34.6985,1039203.0
2025-02-19 09:35:00,35.17,35.23,35.15,35.19,1045735.0,34.6887,34.7479,34.669,34.7084,1045735.0
2025-02-19 09:40:00,35.18,35.24,35.13,35.15,638770.0,34.6985,34.7577,34.6492,34.669,638770.0
2025-02-19 09:45:00,35.15,35.19,35.13,35.19,307769.0,34.669,34.7084,34.6492,34.7084,307769.0
2025-02-19 09:50:00,35.18,35.22,35.13,35.14,420249.0,34.6985,34.738,34.6492,34.6591,420249.0
2025-02-19 09:55:00,35.14,35.14,35.07,35.08,419930.0,34.6591,34.6591,34.5901,34.5999,419930.0
2025-02-19 10:00:00,35.07,35.07,34.99,34.99,525669.0,34.5901,34.5901,34.5111,34.5111,525669.0
2025-02-19 10:05:00,34.99,35.0,34.91,34.93,385000.0,34.5111,34.521,34.4322,34.452,385000.0
2025-02-19 10:10:00,34.93,35.03,34.92,35.01,1256385.0,34.452,34.5506,34.4421,34.5309,1256385.0
2025-02-19 10:15:00,35.01,35.02,34.96,35.01,762495.0,34.5309,34.5407,34.4816,34.5309,762495.0
2025-02-19 10:20:00,35.01,35.13,35.0,35.13,1094926.0,34.5309,34.6492,34.521,34.6492,1094926.0
2025-02-19 10:25:00,35.14,35.14,35.06,35.08,1272916.0,34.6591,34.6591,34.5802,34.5999,1272916.0
2025-02-19 10:30:00,35.07,35.16,35.04,35.13,2121598.0,34.5901,34.6788,34.5605,34.6492,2121598.0
2025-02-19 10:35:00,35.13,35.15,35.1,35.12,490100.0,34.6492,34.669,34.6196,34.6394,490100.0
2025-02-19 10:40:00,35.12,35.15,35.09,35.13,531613.0,34.6394,34.669,34.6098,34.6492,531613.0
2025-02-19 10:45:00,35.13,35.13,35.04,35.05,1078206.0,34.6492,34.6492,34.5605,34.5703,1078206.0
2025-02-19 10:50:00,35.06,35.09,35.03,35.04,3089680.0,34.5802,34.6098,34.5506,34.5605,3089680.0
2025-02-19 10:55:00,35.04,35.04,35.01,35.03,328660.0,34.5605,34.5605,34.5309,34.5506,328660.0
2025-02-19 11:00:00,35.03,35.07,35.02,35.07,254990.0,34.5506,34.5901,34.5407,34.5901,254990.0
2025-02-19 11:05:00,35.07,35.09,35.06,35.08,612585.0,34.5901,34.6098,34.5802,34.5999,612585.0
2025-02-19 11:10:00,35.09,35.13,35.06,35.12,604554.0,34.6098,34.6492,34.5802,34.6394,604554.0
2025-02-19 11:15:00,35.12,35.14,35.1,35.11,362176.0,34.6394,34.6591,34.6196,34.6295,362176.0
2025-02-19 11:20:00,35.11,35.11,35.06,35.07,376716.0,34.6295,34.6295,34.5802,34.5901,376716.0
2025-02-19 11:25:00,35.08,35.08,35.04,35.05,298107.0,34.5999,34.5999,34.5605,34.5703,298107.0
2025-02-19 11:30:00,35.05,35.05,35.01,35.02,323195.0,34.5703,34.5703,34.5309,34.5407,323195.0
2025-02-19 11:35:00,35.02,35.05,35.02,35.05,267896.0,34.5407,34.5703,34.5407,34.5703,267896.0
2025-02-19 11:40:00,35.05,35.05,35.01,35.02,203178.0,34.5703,34.5703,34.5309,34.5407,203178.0
2025-02-19 11:45:00,35.03,35.04,35.0,35.04,272494.0,34.5506,34.5605,34.521,34.5605,272494.0
2025-02-19 11:50:00,35.04,35.06,35.02,35.03,217582.0,34.5605,34.5802,34.5407,34.5506,217582.0
2025-02-19 11:55:00,35.03,35.04,34.99,35.0,351310.0,34.5506,34.5605,34.5111,34.521,351310.0
2025-02-19 12:00:00,34.99,35.02,34.98,35.0,155020.0,34.5111,34.5407,34.5013,34.521,155020.0
2025-02-19 12:05:00,35.0,35.03,34.98,35.03,105260.0,34.521,34.5506,34.5013,34.5506,105260.0
2025-02-19 12:10:00,35.02,35.03,34.99,35.0,154995.0,34.5407,34.5506,34.5111,34.521,154995.0
2025-02-19 12:15:00,35.0,35.01,34.99,35.0,303642.0,34.521,34.5309,34.5111,34.521,303642.0
2025-02-19 12:20:00,35.0,35.03,34.99,35.01,229976.0,34.521,34.5506,34.5111,34.5309,229976.0
2025-02-19 12:25:00,35.01,35.02,34.97,34.98,309711.0,34.5309,34.5407,34.4914,34.5013,309711.0
2025-02-19 12:30:00,34.98,35.0,34.97,35.0,93260.0,34.5013,34.521,34.4914,34.521,93260.0
2025-02-19 12:35:00,35.0,35.01,34.98,34.98,94735.0,34.521,34.5309,34.5013,34.5013,94735.0
2025-02-19 12:40:00,34.98,34.99,34.97,34.98,251611.0,34.5013,34.5111,34.4914,34.5013,251611.0
2025-02-19 12:45:00,34.98,35.02,34.98,35.02,153771.0,34.5013,34.5407,34.5013,34.5407,153771.0
2025-02-19 12:50:00,35.01,35.04,35.01,35.02,248069.0,34.5309,34.5605,34.5309,34.5407,248069.0
2025-02-19 12:55:00,35.02,35.05,35.01,35.04,114690.0,34.5407,34.5703,34.5309,34.5605,114690.0
2025-02-19 13:00:00,35.04,35.05,35.03,35.04,131103.0,34.5605,34.5703,34.5506,34.5605,131103.0
2025-02-19 13:05:00,35.04,35.04,35.0,35.02,258761.0,34.5605,34.5605,34.521,34.5407,258761.0
2025-02-19 13:10:00,35.02,35.04,35.01,35.04,140266.0,34.5407,34.5605,34.5309,34.5605,140266.0
2025-02-19 13:15:00,35.03,35.05,35.02,35.05,136286.0,34.5506,34.5703,34.5407,34.5703,136286.0
2025-02-19 13:20:00,35.05,35.06,35.04,35.06,162303.0,34.5703,34.5802,34.5605,34.5802,162303.0
2025-02-19 13:25:00,35.05,35.07,35.03,35.04,124519.0,34.5703,34.5901,34.5506,34.5605,124519.0
2025-02-19 13:30:00,35.05,35.07,35.03,35.07,248009.0,34.5703,34.5901,34.5506,34.5901,248009.0
2025-02-19 13:35:00,35.07,35.07,35.05,35.06,159430.0,34.5901,34.5901,34.5703,34.5802,159430.0
2025-02-19 13:40:00,35.05,35.07,35.05,35.06,131971.0,34.5703,34.5901,34.5703,34.5802,131971.0
2025-02-19 13:45:00,35.06,35.07,35.05,35.07,48724.0,34.5802,34.5901,34.5703,34.5901,48724.0
2025-02-19 13:50:00,35.06,35.08,35.04,35.07,219311.0,34.5802,34.5999,34.5605,34.5901,219311.0
2025-02-19 13:55:00,35.07,35.08,35.05,35.05,85345.0,34.5901,34.5999,34.5703,34.5703,85345.0
2025-02-19 14:00:00,35.05,35.08,35.05,35.05,112518.0,34.5703,34.5999,34.5703,34.5703,112518.0
2025-02-19 14:05:00,35.05,35.07,35.04,35.05,90260.0,34.5703,34.5901,34.5605,34.5703,90260.0
2025-02-19 14:10:00,35.05,35.06,35.04,35.06,162476.0,34.5703,34.5802,34.5605,34.5802,162476.0
2025-02-19 14:15:00,35.06,35.09,35.05,35.09,208213.0,34.5802,34.6098,34.5703,34.6098,208213.0
2025-02-19 14:20:00,35.09,35.1,35.08,35.08,208068.0,34.6098,34.6196,34.5999,34.5999,208068.0
2025-02-19 14:25:00,35.09,35.12,35.07,35.12,247372.0,34.6098,34.6394,34.5901,34.6394,247372.0
2025-02-19 14:30:00,35.12,35.12,35.11,35.12,159025.0,34.6394,34.6394,34.6295,34.6394,159025.0
2025-02-19 14:35:00,35.12,35.12,35.09,35.09,220577.0,34.6394,34.6394,34.6098,34.6098,220577.0
2025-02-19 14:40:00,35.09,35.12,35.09,35.1,260506.0,34.6098,34.6394,34.6098,34.6196,260506.0
2025-02-19 14:45:00,35.09,35.11,35.09,35.09,118850.0,34.6098,34.6295,34.6098,34.6098,118850.0
2025-02-19 14:50:00,35.09,35.1,35.07,35.08,158022.0,34.6098,34.6196,34.5901,34.5999,158022.0
2025-02-19 14:55:00,35.09,35.11,35.07,35.09,357838.0,34.6098,34.6295,34.5901,34.6098,357838.0
2025-02-19 15:00:00,35.09,35.11,35.08,35.1,763122.0,34.6098,34.6295,34.5999,34.6196,763122.0
2025-02-19 15:05:00,35.1,35.11,35.07,35.08,449929.0,34.6196,34.6295,34.5901,34.5999,449929.0
2025-02-19 15:10:00,35.08,35.08,35.06,35.06,84170.0,34.5999,34.5999,34.5802,34.5802,84170.0
2025-02-19 15:15:00,35.06,35.07,35.05,35.06,344108.0,34.5802,34.5901,34.5703,34.5802,344108.0
2025-02-19 15:20:00,35.06,35.08,35.05,35.05,326055.0,34.5802,34.5999,34.5703,34.5703,326055.0
2025-02-19 15:25:00,35.05,35.06,35.01,35.01,306940.0,34.5703,34.5802,34.5309,34.5309,306940.0
2025-02-19 15:30:00,35.01,35.06,35.01,35.04,650313.0,34.5309,34.5802,34.5309,34.5605,650313.0
2025-02-19 15:35:00,35.04,35.05,35.03,35.04,438869.0,34.5605,34.5703,34.5506,34.5605,438869.0
2025-02-19 15:40:00,35.04,35.05,35.02,35.04,643622.0,34.5605,34.5703,34.5407,34.5605,643622.0
2025-02-19 15:45:00,35.04,35.06,35.0,35.01,1519385.0,34.5605,34.5802,34.521,34.5309,1519385.0
2025-02-19 15:50:00,35.02,35.03,34.99,35.01,1560796.0,34.5407,34.5506,34.5111,34.5309,1560796.0
2025-02-19 15:55:00,35.01,35.06,35.0,35.06,1576354.0,34.5309,34.5802,34.521,34.5802,1576354.0
2025-02-20 09:30:00,35.62,35.86,35.61,35.81,1741787.0,35.1325,35.3692,35.1227,35.3199,1741787.0
2025-02-20 09:35:00,35.82,36.05,35.82,36.0,2913939.0,35.3298,35.5566,35.3298,35.5073,2913939.0
2025-02-20 09:40:00,36.0,36.14,35.95,36.08,3351662.0,35.5073,35.6454,35.458,35.5862,3351662.0
2025-02-20 09:45:00,36.08,36.15,35.99,36.15,2618188.0,35.5862,35.6553,35.4975,35.6553,2618188.0
2025-02-20 09:50:00,36.15,36.26,36.08,36.13,3576517.0,35.6553,35.7638,35.5862,35.6355,3576517.0
2025-02-20 09:55:00,36.13,36.13,35.91,35.94,1771747.0,35.6355,35.6355,35.4186,35.4481,1771747.0
2025-02-20 10:00:00,35.95,36.01,35.9,35.97,1896463.0,35.458,35.5172,35.4087,35.4777,1896463.0
2025-02-20 10:05:00,35.96,35.98,35.86,35.87,1606537.0,35.4679,35.4876,35.3692,35.3791,1606537.0
2025-02-20 10:10:00,35.87,35.91,35.81,35.89,2953511.0,35.3791,35.4186,35.3199,35.3988,2953511.0
2025-02-20 10:15:00,35.89,35.95,35.86,35.89,1229357.0,35.3988,35.458,35.3692,35.3988,1229357.0
2025-02-20 10:20:00,35.89,35.93,35.75,35.77,1260669.0,35.3988,35.4383,35.2607,35.2805,1260669.0
2025-02-20 10:25:00,35.78,35.84,35.72,35.84,1332277.0,35.2903,35.3495,35.2312,35.3495,1332277.0
2025-02-20 10:30:00,35.83,35.89,35.82,35.84,528294.0,35.3397,35.3988,35.3298,35.3495,528294.0
2025-02-20 10:35:00,35.84,35.84,35.72,35.73,1568131.0,35.3495,35.3495,35.2312,35.241,1568131.0
2025-02-20 10:40:00,35.73,35.77,35.63,35.76,1031447.0,35.241,35.2805,35.1424,35.2706,1031447.0
2025-02-20 10:45:00,35.76,35.78,35.66,35.66,575603.0,35.2706,35.2903,35.172,35.172,575603.0
2025-02-20 10:50:00,35.66,35.74,35.64,35.7,1029657.0,35.172,35.2509,35.1523,35.2114,1029657.0
2025-02-20 10:55:00,35.7,35.72,35.63,35.66,1028023.0,35.2114,35.2312,35.1424,35.172,1028023.0
2025-02-20 11:00:00,35.66,35.71,35.64,35.66,597074.0,35.172,35.2213,35.1523,35.172,597074.0
2025-02-20 11:05:00,35.66,35.72,35.65,35.71,360374.0,35.172,35.2312,35.1621,35.2213,360374.0
2025-02-20 11:10:00,35.7,35.79,35.7,35.77,522700.0,35.2114,35.3002,35.2114,35.2805,522700.0
2025-02-20 11:15:00,35.76,35.76,35.71,35.73,254852.0,35.2706,35.2706,35.2213,35.241,254852.0
2025-02-20 11:20:00,35.73,35.75,35.66,35.68,474709.0,35.241,35.2607,35.172,35.1917,474709.0
2025-02-20 11:25:00,35.68,35.72,35.63,35.67,341550.0,35.1917,35.2312,35.1424,35.1818,341550.0
2025-02-20 11:30:00,35.66,35.7,35.65,35.65,306297.0,35.172,35.2114,35.1621,35.1621,306297.0
2025-02-20 11:35:00,35.66,35.66,35.58,35.59,471353.0,35.172,35.172,35.0931,35.1029,471353.0
2025-02-20 11:40:00,35.59,35.59,35.51,35.53,436744.0,35.1029,35.1029,35.024,35.0438,436744.0
2025-02-20 11:45:00,35.52,35.54,35.44,35.44,498389.0,35.0339,35.0536,34.955,34.955,498389.0
2025-02-20 11:50:00,35.44,35.46,35.37,35.45,1429612.0,34.955,34.9747,34.8859,34.9649,1429612.0
2025-02-20 11:55:00,35.45,35.47,35.41,35.41,787668.0,34.9649,34.9846,34.9254,34.9254,787668.0
2025-02-20 12:00:00,35.41,35.47,35.4,35.41,732770.0,34.9254,34.9846,34.9155,34.9254,732770.0
2025-02-20 12:05:00,35.41,35.43,35.34,35.37,731516.0,34.9254,34.9451,34.8564,34.8859,731516.0
2025-02-20 12:10:00,35.36,35.39,35.28,35.32,715509.0,34.8761,34.9057,34.7972,34.8366,715509.0
2025-02-20 12:15:00,35.31,35.4,35.26,35.4,826038.0,34.8268,34.9155,34.7775,34.9155,826038.0
2025-02-20 12:20:00,35.4,35.51,35.39,35.51,1368792.0,34.9155,35.024,34.9057,35.024,1368792.0
2025-02-20 12:25:00,35.51,35.57,35.5,35.55,1475087.0,35.024,35.0832,35.0142,35.0635,1475087.0
2025-02-20 12:30:00,35.55,35.56,35.45,35.5,599866.0,35.0635,35.0733,34.9649,35.0142,599866.0
2025-02-20 12:35:00,35.5,35.53,35.45,35.49,347237.0,35.0142,35.0438,34.9649,35.0043,347237.0
2025-02-20 12:40:00,35.49,35.55,35.47,35.52,268102.0,35.0043,35.0635,34.9846,35.0339,268102.0
2025-02-20 12:45:00,35.52,35.53,35.46,35.52,351610.0,35.0339,35.0438,34.9747,35.0339,351610.0
2025-02-20 12:50:00,35.53,35.56,35.5,35.54,327004.0,35.0438,35.0733,35.0142,35.0536,327004.0
2025-02-20 12:55:00,35.53,35.57,35.53,35.55,193329.0,35.0438,35.0832,35.0438,35.0635,193329.0
2025-02-20 13:00:00,35.55,35.59,35.53,35.56,401954.0,35.0635,35.1029,35.0438,35.0733,401954.0
2025-02-20 13:05:00,35.56,35.59,35.53,35.58,181176.0,35.0733,35.1029,35.0438,35.0931,181176.0
2025-02-20 13:10:00,35.58,35.63,35.57,35.63,180816.0,35.0931,35.1424,35.0832,35.1424,180816.0
2025-02-20 13:15:00,35.63,35.64,35.61,35.63,491450.0,35.1424,35.1523,35.1227,35.1424,491450.0
2025-02-20 13:20:00,35.63,35.63,35.57,35.62,525994.0,35.1424,35.1424,35.0832,35.1325,525994.0
2025-02-20 13:25:00,35.61,35.62,35.57,35.59,106757.0,35.1227,35.1325,35.0832,35.1029,106757.0
2025-02-20 13:30:00,35.59,35.59,35.53,35.55,362623.0,35.1029,35.1029,35.0438,35.0635,362623.0
2025-02-20 13:35:00,35.55,35.59,35.53,35.56,380404.0,35.0635,35.1029,35.0438,35.0733,380404.0
2025-02-20 13:40:00,35.56,35.58,35.55,35.57,429971.0,35.0733,35.0931,35.0635,35.0832,429971.0
2025-02-20 13:45:00,35.57,35.63,35.57,35.62,423820.0,35.0832,35.1424,35.0832,35.1325,423820.0
2025-02-20 13:50:00,35.63,35.66,35.61,35.64,264289.0,35.1424,35.172,35.1227,35.1523,264289.0
2025-02-20 13:55:00,35.63,35.65,35.61,35.62,237440.0,35.1424,35.1621,35.1227,35.1325,237440.0
2025-02-20 14:00:00,35.62,35.65,35.6,35.62,181162.0,35.1325,35.1621,35.1128,35.1325,181162.0
2025-02-20 14:05:00,35.63,35.63,35.57,35.6,144324.0,35.1424,35.1424,35.0832,35.1128,144324.0
2025-02-20 14:10:00,35.6,35.61,35.57,35.59,294466.0,35.1128,35.1227,35.0832,35.1029,294466.0
2025-02-20 14:15:00,35.59,35.61,35.58,35.59,143084.0,35.1029,35.1227,35.0931,35.1029,143084.0
2025-02-20 14:20:00,35.59,35.65,35.58,35.65,269508.0,35.1029,35.1621,35.0931,35.1621,269508.0
2025-02-20 14:25:00,35.64,35.65,35.62,35.65,187906.0,35.1523,35.1621,35.1325,35.1621,187906.0
2025-02-20 14:30:00,35.65,35.69,35.64,35.65,303276.0,35.1621,35.2016,35.1523,35.1621,303276.0
2025-02-20 14:35:00,35.66,35.71,35.65,35.66,290949.0,35.172,35.2213,35.1621,35.172,290949.0
2025-02-20 14:40:00,35.67,35.69,35.65,35.68,350818.0,35.1818,35.2016,35.1621,35.1917,350818.0
2025-02-20 14:45:00,35.69,35.7,35.68,35.7,239940.0,35.2016,35.2114,35.1917,35.2114,239940.0
2025-02-20 14:50:00,35.7,35.75,35.69,35.74,543906.0,35.2114,35.2607,35.2016,35.2509,543906.0
2025-02-20 14:55:00,35.75,35.76,35.69,35.7,589317.0,35.2607,35.2706,35.2016,35.2114,589317.0
2025-02-20 15:00:00,35.69,35.71,35.66,35.66,479902.0,35.2016,35.2213,35.172,35.172,479902.0
2025-02-20 15:05:00,35.66,35.71,35.65,35.7,621229.0,35.172,35.2213,35.1621,35.2114,621229.0
2025-02-20 15:10:00,35.71,35.72,35.7,35.71,606482.0,35.2213,35.2312,35.2114,35.2213,606482.0
2025-02-20 15:15:00,35.72,35.73,35.7,35.73,756163.0,35.2312,35.241,35.2114,35.241,756163.0
2025-02-20 15:20:00,35.73,35.74,35.69,35.69,578106.0,35.241,35.2509,35.2016,35.2016,578106.0
2025-02-20 15:25:00,35.69,35.73,35.66,35.7,772252.0,35.2016,35.241,35.172,35.2114,772252.0
2025-02-20 15:30:00,35.7,35.74,35.67,35.73,944427.0,35.2114,35.2509,35.1818,35.241,944427.0
2025-02-20 15:35:00,35.72,35.73,35.68,35.69,788602.0,35.2312,35.241,35.1917,35.2016,788602.0
2025-02-20 15:40:00,35.69,35.72,35.69,35.7,763613.0,35.2016,35.2312,35.2016,35.2114,763613.0
2025-02-20 15:45:00,35.7,35.72,35.69,35.72,794067.0,35.2114,35.2312,35.2016,35.2312,794067.0
2025-02-20 15:50:00,35.72,35.73,35.69,35.72,1635314.0,35.2312,35.241,35.2016,35.2312,1635314.0
2025-02-20 15:55:00,35.72,35.76,35.7,35.73,2807113.0,35.2312,35.2706,35.2114,35.241,2807113.0
2025-02-21 09:30:00,36.35,36.53,36.31,36.41,2496304.0,35.8525,36.0301,35.8131,35.9117,2496304.0
2025-02-21 09:35:00,36.41,36.46,36.3,36.35,1511534.0,35.9117,35.961,35.8032,35.8525,1511534.0
2025-02-21 09:40:00,36.36,36.47,36.35,36.44,831455.0,35.8624,35.9709,35.8525,35.9413,831455.0
2025-02-21 09:45:00,36.45,36.52,36.43,36.47,1300198.0,35.9512,36.0202,35.9314,35.9709,1300198.0
2025-02-21 09:50:00,36.48,36.59,36.45,36.57,1288865.0,35.9808,36.0892,35.9512,36.0695,1288865.0
2025-02-21 09:55:00,36.57,36.59,36.47,36.56,841128.0,36.0695,36.0892,35.9709,36.0597,841128.0
2025-02-21 10:00:00,36.55,36.7,36.52,36.66,1531921.0,36.0498,36.1977,36.0202,36.1583,1531921.0
2025-02-21 10:05:00,36.66,36.8,36.64,36.65,2728415.0,36.1583,36.2964,36.1386,36.1484,2728415.0
2025-02-21 10:10:00,36.65,36.68,36.55,36.57,1676954.0,36.1484,36.178,36.0498,36.0695,1676954.0
2025-02-21 10:15:00,36.57,36.63,36.54,36.61,1225739.0,36.0695,36.1287,36.0399,36.109,1225739.0
2025-02-21 10:20:00,36.62,36.65,36.51,36.51,1580847.0,36.1188,36.1484,36.0103,36.0103,1580847.0
2025-02-21 10:25:00,36.52,36.56,36.48,36.5,882797.0,36.0202,36.0597,35.9808,36.0005,882797.0
2025-02-21 10:30:00,36.5,36.53,36.37,36.4,1344199.0,36.0005,36.0301,35.8723,35.9018,1344199.0
2025-02-21 10:35:00,36.4,36.46,36.37,36.39,1110858.0,35.9018,35.961,35.8723,35.892,1110858.0
2025-02-21 10:40:00,36.39,36.4,36.25,36.27,874793.0,35.892,35.9018,35.7539,35.7736,874793.0
2025-02-21 10:45:00,36.27,36.38,36.27,36.36,1089316.0,35.7736,35.8821,35.7736,35.8624,1089316.0
2025-02-21 10:50:00,36.36,36.4,36.33,36.35,684062.0,35.8624,35.9018,35.8328,35.8525,684062.0
2025-02-21 10:55:00,36.35,36.42,36.34,36.41,493192.0,35.8525,35.9216,35.8427,35.9117,493192.0
2025-02-21 11:00:00,36.41,36.47,36.4,36.45,478142.0,35.9117,35.9709,35.9018,35.9512,478142.0
2025-02-21 11:05:00,36.45,36.47,36.38,36.4,535667.0,35.9512,35.9709,35.8821,35.9018,535667.0
2025-02-21 11:10:00,36.41,36.47,36.4,36.47,372133.0,35.9117,35.9709,35.9018,35.9709,372133.0
2025-02-21 11:15:00,36.46,36.53,36.45,36.51,358019.0,35.961,36.0301,35.9512,36.0103,358019.0
2025-02-21 11:20:00,36.52,36.55,36.48,36.52,528695.0,36.0202,36.0498,35.9808,36.0202,528695.0
2025-02-21 11:25:00,36.51,36.53,36.47,36.52,544224.0,36.0103,36.0301,35.9709,36.0202,544224.0
2025-02-21 11:30:00,36.52,36.62,36.51,36.6,451463.0,36.0202,36.1188,36.0103,36.0991,451463.0
2025-02-21 11:35:00,36.61,36.62,36.55,36.62,310753.0,36.109,36.1188,36.0498,36.1188,310753.0
2025-02-21 11:40:00,36.62,36.65,36.58,36.59,420345.0,36.1188,36.1484,36.0794,36.0892,420345.0
2025-02-21 11:45:00,36.59,36.6,36.51,36.52,265706.0,36.0892,36.0991,36.0103,36.0202,265706.0
2025-02-21 11:50:00,36.52,36.56,36.5,36.52,226782.0,36.0202,36.0597,36.0005,36.0202,226782.0
2025-02-21 11:55:00,36.52,36.56,36.48,36.54,306453.0,36.0202,36.0597,35.9808,36.0399,306453.0
2025-02-21 12:00:00,36.54,36.56,36.51,36.54,220182.0,36.0399,36.0597,36.0103,36.0399,220182.0
2025-02-21 12:05:00,36.54,36.58,36.52,36.54,208668.0,36.0399,36.0794,36.0202,36.0399,208668.0
2025-02-21 12:10:00,36.54,36.55,36.48,36.52,176391.0,36.0399,36.0498,35.9808,36.0202,176391.0
2025-02-21 12:15:00,36.51,36.52,36.46,36.48,304679.0,36.0103,36.0202,35.961,35.9808,304679.0
2025-02-21 12:20:00,36.48,36.55,36.45,36.52,1805071.0,35.9808,36.0498,35.9512,36.0202,1805071.0
2025-02-21 12:25:00,36.52,36.53,36.5,36.51,372532.0,36.0202,36.0301,36.0005,36.0103,372532.0
2025-02-21 12:30:00,36.5,36.54,36.49,36.51,199814.0,36.0005,36.0399,35.9906,36.0103,199814.0
2025-02-21 12:35:00,36.51,36.53,36.47,36.49,485374.0,36.0103,36.0301,35.9709,35.9906,485374.0
2025-02-21 12:40:00,36.49,36.52,36.47,36.51,430070.0,35.9906,36.0202,35.9709,36.0103,430070.0
2025-02-21 12:45:00,36.5,36.54,36.48,36.48,375880.0,36.0005,36.0399,35.9808,35.9808,375880.0
2025-02-21 12:50:00,36.48,36.48,36.43,36.43,462155.0,35.9808,35.9808,35.9314,35.9314,462155.0
2025-02-21 12:55:00,36.43,36.45,36.36,36.37,591640.0,35.9314,35.9512,35.8624,35.8723,591640.0
2025-02-21 13:00:00,36.37,36.38,36.29,36.3,965778.0,35.8723,35.8821,35.7934,35.8032,965778.0
2025-02-21 13:05:00,36.29,36.32,36.26,36.26,1425603.0,35.7934,35.8229,35.7638,35.7638,1425603.0
2025-02-21 13:10:00,36.27,36.27,36.18,36.23,1360506.0,35.7736,35.7736,35.6849,35.7342,1360506.0
2025-02-21 13:15:00,36.23,36.28,36.22,36.23,562627.0,35.7342,35.7835,35.7243,35.7342,562627.0
2025-02-21 13:20:00,36.23,36.25,36.2,36.24,308067.0,35.7342,35.7539,35.7046,35.744,308067.0
2025-02-21 13:25:00,36.24,36.24,36.17,36.19,330070.0,35.744,35.744,35.675,35.6947,330070.0
2025-02-21 13:30:00,36.19,36.22,36.16,36.2,342708.0,35.6947,35.7243,35.6651,35.7046,342708.0
2025-02-21 13:35:00,36.2,36.29,36.19,36.27,277369.0,35.7046,35.7934,35.6947,35.7736,277369.0
2025-02-21 13:40:00,36.27,36.28,36.23,36.27,769275.0,35.7736,35.7835,35.7342,35.7736,769275.0
2025-02-21 13:45:00,36.27,36.28,36.22,36.24,517571.0,35.7736,35.7835,35.7243,35.744,517571.0
2025-02-21 13:50:00,36.25,36.26,36.21,36.25,645660.0,35.7539,35.7638,35.7144,35.7539,645660.0
2025-02-21 13:55:00,36.24,36.25,36.18,36.18,665230.0,35.744,35.7539,35.6849,35.6849,665230.0
2025-02-21 14:00:00,36.19,36.23,36.18,36.2,276525.0,35.6947,35.7342,35.6849,35.7046,276525.0
2025-02-21 14:05:00,36.2,36.21,36.17,36.19,158460.0,35.7046,35.7144,35.675,35.6947,158460.0
2025-02-21 14:10:00,36.2,36.22,36.17,36.2,261122.0,35.7046,35.7243,35.675,35.7046,261122.0
2025-02-21 14:15:00,36.21,36.22,36.17,36.17,149951.0,35.7144,35.7243,35.675,35.675,149951.0
2025-02-21 14:20:00,36.17,36.18,36.13,36.15,275287.0,35.675,35.6849,35.6355,35.6553,275287.0
2025-02-21 14:25:00,36.15,36.16,36.08,36.09,382996.0,35.6553,35.6651,35.5862,35.5961,382996.0
2025-02-21 14:30:00,36.09,36.15,36.09,36.13,364859.0,35.5961,35.6553,35.5961,35.6355,364859.0
2025-02-21 14:35:00,36.14,36.14,36.09,36.09,262008.0,35.6454,35.6454,35.5961,35.5961,262008.0
2025-02-21 14:40:00,36.1,36.11,36.04,36.1,313492.0,35.606,35.6158,35.5468,35.606,313492.0
2025-02-21 14:45:00,36.1,36.11,36.08,36.09,255249.0,35.606,35.6158,35.5862,35.5961,255249.0
2025-02-21 14:50:00,36.09,36.14,36.08,36.12,551537.0,35.5961,35.6454,35.5862,35.6257,551537.0
2025-02-21 14:55:00,36.12,36.16,36.11,36.12,796158.0,35.6257,35.6651,35.6158,35.6257,796158.0
2025-02-21 15:00:00,36.12,36.17,36.12,36.16,351732.0,35.6257,35.675,35.6257,35.6651,351732.0
2025-02-21 15:05:00,36.16,36.21,36.15,36.2,623031.0,35.6651,35.7144,35.6553,35.7046,623031.0
2025-02-21 15:10:00,36.2,36.25,36.18,36.23,574506.0,35.7046,35.7539,35.6849,35.7342,574506.0
2025-02-21 15:15:00,36.23,36.24,36.18,36.22,545864.0,35.7342,35.744,35.6849,35.7243,545864.0
2025-02-21 15:20:00,36.21,36.24,36.2,36.22,852027.0,35.7144,35.744,35.7046,35.7243,852027.0
2025-02-21 15:25:00,36.23,36.24,36.21,36.23,529650.0,35.7342,35.744,35.7144,35.7342,529650.0
2025-02-21 15:30:00,36.23,36.27,36.23,36.25,600235.0,35.7342,35.7736,35.7342,35.7539,600235.0
2025-02-21 15:35:00,36.25,36.25,36.21,36.25,584119.0,35.7539,35.7539,35.7144,35.7539,584119.0
2025-02-21 15:40:00,36.25,36.27,36.23,36.27,384015.0,35.7539,35.7736,35.7342,35.7736,384015.0
2025-02-21 15:45:00,36.27,36.27,36.19,36.2,1143317.0,35.7736,35.7736,35.6947,35.7046,1143317.0
2025-02-21 15:50:00,36.21,36.24,36.17,36.2,1461876.0,35.7144,35.744,35.675,35.7046,1461876.0
2025-02-21 15:55:00,36.2,36.28,36.17,36.25,3916472.0,35.7046,35.7835,35.675,35.7539,3916472.0
2025-02-24 09:30:00,35.8,35.83,35.59,35.63,1668779.0,35.3101,35.3397,35.1029,35.1424,1668779.0
2025-02-24 09:35:00,35.63,35.64,35.46,35.47,1132784.0,35.1424,35.1523,34.9747,34.9846,1132784.0
2025-02-24 09:40:00,35.47,35.53,35.37,35.43,948762.0,34.9846,35.0438,34.8859,34.9451,948762.0
2025-02-24 09:45:00,35.43,35.47,35.31,35.33,1123650.0,34.9451,34.9846,34.8268,34.8465,1123650.0
2025-02-24 09:50:00,35.33,35.34,35.2,35.26,1966884.0,34.8465,34.8564,34.7183,34.7775,1966884.0
2025-02-24 09:55:00,35.25,35.32,35.21,35.21,957037.0,34.7676,34.8366,34.7281,34.7281,957037.0
2025-02-24 10:00:00,35.21,35.27,35.11,35.21,1269134.0,34.7281,34.7873,34.6295,34.7281,1269134.0
2025-02-24 10:05:00,35.21,35.23,35.09,35.19,1539608.0,34.7281,34.7479,34.6098,34.7084,1539608.0
2025-02-24 10:10:00,35.2,35.35,35.19,35.29,2513682.0,34.7183,34.8662,34.7084,34.807,2513682.0
2025-02-24 10:15:00,35.29,35.3,35.22,35.23,1221350.0,34.807,34.8169,34.738,34.7479,1221350.0
2025-02-24 10:20:00,35.23,35.29,35.21,35.22,468016.0,34.7479,34.807,34.7281,34.738,468016.0
2025-02-24 10:25:00,35.22,35.24,35.13,35.15,659043.0,34.738,34.7577,34.6492,34.669,659043.0
2025-02-24 10:30:00,35.14,35.19,35.13,35.16,741849.0,34.6591,34.7084,34.6492,34.6788,741849.0
2025-02-24 10:35:00,35.16,35.27,35.16,35.26,247241.0,34.6788,34.7873,34.6788,34.7775,247241.0
2025-02-24 10:40:00,35.27,35.3,35.24,35.24,490995.0,34.7873,34.8169,34.7577,34.7577,490995.0
2025-02-24 10:45:00,35.25,35.29,35.21,35.24,397417.0,34.7676,34.807,34.7281,34.7577,397417.0
2025-02-24 10:50:00,35.24,35.26,35.16,35.18,260934.0,34.7577,34.7775,34.6788,34.6985,260934.0
2025-02-24 10:55:00,35.18,35.18,35.09,35.09,446351.0,34.6985,34.6985,34.6098,34.6098,446351.0
2025-02-24 11:00:00,35.09,35.15,35.09,35.13,821945.0,34.6098,34.669,34.6098,34.6492,821945.0
2025-02-24 11:05:00,35.13,35.15,35.07,35.07,475590.0,34.6492,34.669,34.5901,34.5901,475590.0
2025-02-24 11:10:00,35.07,35.1,35.05,35.07,550613.0,34.5901,34.6196,34.5703,34.5901,550613.0
2025-02-24 11:15:00,35.06,35.13,35.06,35.12,469523.0,34.5802,34.6492,34.5802,34.6394,469523.0
2025-02-24 11:20:00,35.12,35.14,35.07,35.09,274088.0,34.6394,34.6591,34.5901,34.6098,274088.0
2025-02-24 11:25:00,35.1,35.17,35.08,35.15,742384.0,34.6196,34.6887,34.5999,34.669,742384.0
2025-02-24 11:30:00,35.16,35.19,35.13,35.18,419216.0,34.6788,34.7084,34.6492,34.6985,419216.0
2025-02-24 11:35:00,35.18,35.2,35.13,35.14,339488.0,34.6985,34.7183,34.6492,34.6591,339488.0
2025-02-24 11:40:00,35.14,35.16,35.1,35.14,476353.0,34.6591,34.6788,34.6196,34.6591,476353.0
2025-02-24 11:45:00,35.14,35.17,35.06,35.07,273201.0,34.6591,34.6887,34.5802,34.5901,273201.0
2025-02-24 11:50:00,35.06,35.09,35.03,35.06,369636.0,34.5802,34.6098,34.5506,34.5802,369636.0
2025-02-24 11:55:00,35.05,35.09,35.04,35.05,617020.0,34.5703,34.6098,34.5605,34.5703,617020.0
2025-02-24 12:00:00,35.06,35.12,35.05,35.12,234667.0,34.5802,34.6394,34.5703,34.6394,234667.0
2025-02-24 12:05:00,35.12,35.14,35.09,35.12,380818.0,34.6394,34.6591,34.6098,34.6394,380818.0
2025-02-24 12:10:00,35.12,35.15,35.09,35.14,236491.0,34.6394,34.669,34.6098,34.6591,236491.0
2025-02-24 12:15:00,35.14,35.18,35.13,35.18,463000.0,34.6591,34.6985,34.6492,34.6985,463000.0
2025-02-24 12:20:00,35.17,35.18,35.14,35.16,189642.0,34.6887,34.6985,34.6591,34.6788,189642.0
2025-02-24 12:25:00,35.16,35.16,35.13,35.15,201624.0,34.6788,34.6788,34.6492,34.669,201624.0
2025-02-24 12:30:00,35.15,35.18,35.13,35.18,131696.0,34.669,34.6985,34.6492,34.6985,131696.0
2025-02-24 12:35:00,35.18,35.21,35.16,35.19,167645.0,34.6985,34.7281,34.6788,34.7084,167645.0
2025-02-24 12:40:00,35.2,35.2,35.17,35.2,227033.0,34.7183,34.7183,34.6887,34.7183,227033.0
2025-02-24 12:45:00,35.2,35.21,35.16,35.16,284225.0,34.7183,34.7281,34.6788,34.6788,284225.0
2025-02-24 12:50:00,35.16,35.18,35.14,35.16,154976.0,34.6788,34.6985,34.6591,34.6788,154976.0
2025-02-24 12:55:00,35.16,35.17,35.12,35.12,640203.0,34.6788,34.6887,34.6394,34.6394,640203.0
2025-02-24 13:00:00,35.13,35.17,35.12,35.16,130976.0,34.6492,34.6887,34.6394,34.6788,130976.0
2025-02-24 13:05:00,35.17,35.17,35.13,35.15,370237.0,34.6887,34.6887,34.6492,34.669,370237.0
2025-02-24 13:10:00,35.15,35.15,35.11,35.12,102358.0,34.669,34.669,34.6295,34.6394,102358.0
2025-02-24 13:15:00,35.11,35.16,35.1,35.14,271769.0,34.6295,34.6788,34.6196,34.6591,271769.0
2025-02-24 13:20:00,35.15,35.16,35.1,35.12,87677.0,34.669,34.6788,34.6196,34.6394,87677.0
2025-02-24 13:25:00,35.12,35.15,35.12,35.12,442706.0,34.6394,34.669,34.6394,34.6394,442706.0
2025-02-24 13:30:00,35.12,35.14,35.11,35.12,156719.0,34.6394,34.6591,34.6295,34.6394,156719.0
2025-02-24 13:35:00,35.12,35.16,35.11,35.16,309617.0,34.6394,34.6788,34.6295,34.6788,309617.0
2025-02-24 13:40:00,35.16,35.19,35.14,35.15,292081.0,34.6788,34.7084,34.6591,34.669,292081.0
2025-02-24 13:45:00,35.15,35.16,35.13,35.14,605505.0,34.669,34.6788,34.6492,34.6591,605505.0
2025-02-24 13:50:00,35.14,35.14,35.12,35.14,200303.0,34.6591,34.6591,34.6394,34.6591,200303.0
2025-02-24 13:55:00,35.14,35.15,35.1,35.1,417627.0,34.6591,34.669,34.6196,34.6196,417627.0
2025-02-24 14:00:00,35.09,35.14,35.08,35.13,458706.0,34.6098,34.6591,34.5999,34.6492,458706.0
2025-02-24 14:05:00,35.13,35.15,35.12,35.13,141840.0,34.6492,34.669,34.6394,34.6492,141840.0
2025-02-24 14:10:00,35.12,35.13,35.1,35.11,209884.0,34.6394,34.6492,34.6196,34.6295,209884.0
2025-02-24 14:15:00,35.11,35.11,35.06,35.06,211195.0,34.6295,34.6295,34.5802,34.5802,211195.0
2025-02-24 14:20:00,35.07,35.08,35.05,35.07,272399.0,34.5901,34.5999,34.5703,34.5901,272399.0
2025-02-24 14:25:00,35.07,35.09,35.06,35.09,187052.0,34.5901,34.6098,34.5802,34.6098,187052.0
2025-02-24 14:30:00,35.09,35.13,35.08,35.13,387257.0,34.6098,34.6492,34.5999,34.6492,387257.0
2025-02-24 14:35:00,35.13,35.13,35.09,35.11,190612.0,34.6492,34.6492,34.6098,34.6295,190612.0
2025-02-24 14:40:00,35.11,35.13,35.09,35.12,442143.0,34.6295,34.6492,34.6098,34.6394,442143.0
2025-02-24 14:45:00,35.12,35.12,35.1,35.11,134551.0,34.6394,34.6394,34.6196,34.6295,134551.0
2025-02-24 14:50:00,35.11,35.12,35.09,35.09,276692.0,34.6295,34.6394,34.6098,34.6098,276692.0
2025-02-24 14:55:00,35.09,35.11,35.09,35.11,270435.0,34.6098,34.6295,34.6098,34.6295,270435.0
2025-02-24 15:00:00,35.1,35.11,35.08,35.09,789455.0,34.6196,34.6295,34.5999,34.6098,789455.0
2025-02-24 15:05:00,35.09,35.1,35.06,35.09,1073331.0,34.6098,34.6196,34.5802,34.6098,1073331.0
2025-02-24 15:10:00,35.09,35.09,35.03,35.04,594403.0,34.6098,34.6098,34.5506,34.5605,594403.0
2025-02-24 15:15:00,35.04,35.05,35.0,35.01,2273173.0,34.5605,34.5703,34.521,34.5309,2273173.0
2025-02-24 15:20:00,35.01,35.04,35.0,35.01,1429263.0,34.5309,34.5605,34.521,34.5309,1429263.0
2025-02-24 15:25:00,35.01,35.03,34.99,34.99,1187071.0,34.5309,34.5506,34.5111,34.5111,1187071.0
2025-02-24 15:30:00,34.99,35.05,34.99,35.05,1051022.0,34.5111,34.5703,34.5111,34.5703,1051022.0
2025-02-24 15:35:00,35.05,35.08,35.04,35.05,835241.0,34.5703,34.5999,34.5605,34.5703,835241.0
2025-02-24 15:40:00,35.04,35.06,35.01,35.05,1882652.0,34.5605,34.5802,34.5309,34.5703,1882652.0
2025-02-24 15:45:00,35.05,35.06,35.01,35.05,1190042.0,34.5703,34.5802,34.5309,34.5703,1190042.0
2025-02-24 15:50:00,35.05,35.06,35.01,35.01,1611002.0,34.5703,34.5802,34.5309,34.5309,1611002.0
2025-02-24 15:55:00,35.02,35.06,34.99,35.05,5081121.0,34.5407,34.5802,34.5111,34.5703,5081121.0
2025-02-25 09:30:00,35.47,35.48,35.33,35.36,1118537.0,34.9846,34.9944,34.8465,34.8761,1118537.0
2025-02-25 09:35:00,35.37,35.44,35.29,35.35,862797.0,34.8859,34.955,34.807,34.8662,862797.0
2025-02-25 09:40:00,35.34,35.36,35.27,35.28,369570.0,34.8564,34.8761,34.7873,34.7972,369570.0
2025-02-25 09:45:00,35.28,35.4,35.26,35.35,487131.0,34.7972,34.9155,34.7775,34.8662,487131.0
2025-02-25 09:50:00,35.35,35.38,35.26,35.27,378605.0,34.8662,34.8958,34.7775,34.7873,378605.0
2025-02-25 09:55:00,35.27,35.29,35.23,35.27,258007.0,34.7873,34.807,34.7479,34.7873,258007.0
2025-02-25 10:00:00,35.27,35.28,35.19,35.19,758319.0,34.7873,34.7972,34.7084,34.7084,758319.0
2025-02-25 10:05:00,35.2,35.29,35.19,35.26,556776.0,34.7183,34.807,34.7084,34.7775,556776.0
2025-02-25 10:10:00,35.27,35.31,35.22,35.25,268030.0,34.7873,34.8268,34.738,34.7676,268030.0
2025-02-25 10:15:00,35.26,35.28,35.15,35.16,325354.0,34.7775,34.7972,34.669,34.6788,325354.0
2025-02-25 10:20:00,35.16,35.23,35.13,35.19,407365.0,34.6788,34.7479,34.6492,34.7084,407365.0
2025-02-25 10:25:00,35.19,35.26,35.18,35.25,335816.0,34.7084,34.7775,34.6985,34.7676,335816.0
2025-02-25 10:30:00,35.25,35.29,35.24,35.29,520312.0,34.7676,34.807,34.7577,34.807,520312.0
2025-02-25 10:35:00,35.28,35.38,35.27,35.37,488760.0,34.7972,34.8958,34.7873,34.8859,488760.0
2025-02-25 10:40:00,35.36,35.46,35.35,35.42,683823.0,34.8761,34.9747,34.8662,34.9353,683823.0
2025-02-25 10:45:00,35.41,35.45,35.37,35.41,258044.0,34.9254,34.9649,34.8859,34.9254,258044.0
2025-02-25 10:50:00,35.41,35.51,35.4,35.51,392739.0,34.9254,35.024,34.9155,35.024,392739.0
2025-02-25 10:55:00,35.51,35.51,35.46,35.48,376707.0,35.024,35.024,34.9747,34.9944,376707.0
2025-02-25 11:00:00,35.48,35.49,35.44,35.45,546125.0,34.9944,35.0043,34.955,34.9649,546125.0
2025-02-25 11:05:00,35.45,35.49,35.44,35.47,457997.0,34.9649,35.0043,34.955,34.9846,457997.0
2025-02-25 11:10:00,35.47,35.5,35.44,35.48,263350.0,34.9846,35.0142,34.955,34.9944,263350.0
2025-02-25 11:15:00,35.48,35.5,35.42,35.46,266900.0,34.9944,35.0142,34.9353,34.9747,266900.0
2025-02-25 11:20:00,35.47,35.47,35.41,35.42,387336.0,34.9846,34.9846,34.9254,34.9353,387336.0
2025-02-25 11:25:00,35.41,35.43,35.36,35.41,215040.0,34.9254,34.9451,34.8761,34.9254,215040.0
2025-02-25 11:30:00,35.41,35.41,35.36,35.4,536531.0,34.9254,34.9254,34.8761,34.9155,536531.0
2025-02-25 11:35:00,35.4,35.43,35.38,35.4,216924.0,34.9155,34.9451,34.8958,34.9155,216924.0
2025-02-25 11:40:00,35.4,35.44,35.38,35.44,256875.0,34.9155,34.955,34.8958,34.955,256875.0
2025-02-25 11:45:00,35.44,35.48,35.43,35.45,207370.0,34.955,34.9944,34.9451,34.9649,207370.0
2025-02-25 11:50:00,35.45,35.48,35.44,35.46,171655.0,34.9649,34.9944,34.955,34.9747,171655.0
2025-02-25 11:55:00,35.45,35.49,35.43,35.47,264861.0,34.9649,35.0043,34.9451,34.9846,264861.0
2025-02-25 12:00:00,35.45,35.48,35.44,35.45,189373.0,34.9649,34.9944,34.955,34.9649,189373.0
2025-02-25 12:05:00,35.45,35.45,35.42,35.45,117378.0,34.9649,34.9649,34.9353,34.9649,117378.0
2025-02-25 12:10:00,35.45,35.46,35.41,35.43,98417.0,34.9649,34.9747,34.9254,34.9451,98417.0
2025-02-25 12:15:00,35.43,35.44,35.39,35.41,202704.0,34.9451,34.955,34.9057,34.9254,202704.0
2025-02-25 12:20:00,35.41,35.42,35.36,35.37,124567.0,34.9254,34.9353,34.8761,34.8859,124567.0
2025-02-25 12:25:00,35.37,35.39,35.35,35.39,190344.0,34.8859,34.9057,34.8662,34.9057,190344.0
2025-02-25 12:30:00,35.38,35.41,35.37,35.38,177933.0,34.8958,34.9254,34.8859,34.8958,177933.0
2025-02-25 12:35:00,35.38,35.41,35.37,35.4,266971.0,34.8958,34.9254,34.8859,34.9155,266971.0
2025-02-25 12:40:00,35.4,35.44,35.39,35.43,112748.0,34.9155,34.955,34.9057,34.9451,112748.0
2025-02-25 12:45:00,35.42,35.43,35.4,35.41,370938.0,34.9353,34.9451,34.9155,34.9254,370938.0
2025-02-25 12:50:00,35.41,35.44,35.4,35.44,141193.0,34.9254,34.955,34.9155,34.955,141193.0
2025-02-25 12:55:00,35.43,35.44,35.42,35.43,184021.0,34.9451,34.955,34.9353,34.9451,184021.0
2025-02-25 13:00:00,35.43,35.47,35.43,35.45,286158.0,34.9451,34.9846,34.9451,34.9649,286158.0
2025-02-25 13:05:00,35.45,35.48,35.45,35.48,202841.0,34.9649,34.9944,34.9649,34.9944,202841.0
2025-02-25 13:10:00,35.48,35.49,35.44,35.45,291372.0,34.9944,35.0043,34.955,34.9649,291372.0
2025-02-25 13:15:00,35.44,35.45,35.42,35.42,343821.0,34.955,34.9649,34.9353,34.9353,343821.0
2025-02-25 13:20:00,35.42,35.45,35.41,35.43,71272.0,34.9353,34.9649,34.9254,34.9451,71272.0
2025-02-25 13:25:00,35.43,35.43,35.38,35.39,163221.0,34.9451,34.9451,34.8958,34.9057,163221.0
2025-02-25 13:30:00,35.39,35.41,35.38,35.4,164721.0,34.9057,34.9254,34.8958,34.9155,164721.0
2025-02-25 13:35:00,35.39,35.43,35.38,35.43,240564.0,34.9057,34.9451,34.8958,34.9451,240564.0
2025-02-25 13:40:00,35.43,35.45,35.42,35.42,78908.0,34.9451,34.9649,34.9353,34.9353,78908.0
2025-02-25 13:45:00,35.42,35.45,35.41,35.42,1261835.0,34.9353,34.9649,34.9254,34.9353,1261835.0
2025-02-25 13:50:00,35.43,35.43,35.4,35.41,294243.0,34.9451,34.9451,34.9155,34.9254,294243.0
2025-02-25 13:55:00,35.41,35.43,35.4,35.42,113225.0,34.9254,34.9451,34.9155,34.9353,113225.0
2025-02-25 14:00:00,35.43,35.43,35.41,35.42,73746.0,34.9451,34.9451,34.9254,34.9353,73746.0
2025-02-25 14:05:00,35.41,35.43,35.41,35.43,70209.0,34.9254,34.9451,34.9254,34.9451,70209.0
2025-02-25 14:10:00,35.42,35.43,35.39,35.4,140776.0,34.9353,34.9451,34.9057,34.9155,140776.0
2025-02-25 14:15:00,35.4,35.41,35.36,35.39,112895.0,34.9155,34.9254,34.8761,34.9057,112895.0
2025-02-25 14:20:00,35.39,35.41,35.38,35.41,64340.0,34.9057,34.9254,34.8958,34.9254,64340.0
2025-02-25 14:25:00,35.4,35.41,35.36,35.36,91814.0,34.9155,34.9254,34.8761,34.8761,91814.0
2025-02-25 14:30:00,35.37,35.38,35.35,35.36,118929.0,34.8859,34.8958,34.8662,34.8761,118929.0
2025-02-25 14:35:00,35.36,35.39,35.34,35.39,156342.0,34.8761,34.9057,34.8564,34.9057,156342.0
2025-02-25 14:40:00,35.39,35.43,35.38,35.41,412182.0,34.9057,34.9451,34.8958,34.9254,412182.0
2025-02-25 14:45:00,35.41,35.42,35.38,35.4,66980.0,34.9254,34.9353,34.8958,34.9155,66980.0
2025-02-25 14:50:00,35.4,35.41,35.39,35.41,142103.0,34.9155,34.9254,34.9057,34.9254,142103.0
2025-02-25 14:55:00,35.41,35.41,35.39,35.4,40840.0,34.9254,34.9254,34.9057,34.9155,40840.0
2025-02-25 15:00:00,35.39,35.42,35.38,35.4,448133.0,34.9057,34.9353,34.8958,34.9155,448133.0
2025-02-25 15:05:00,35.4,35.41,35.38,35.4,361908.0,34.9155,34.9254,34.8958,34.9155,361908.0
2025-02-25 15:10:00,35.4,35.4,35.37,35.37,536330.0,34.9155,34.9155,34.8859,34.8859,536330.0
2025-02-25 15:15:00,35.38,35.41,35.37,35.41,462500.0,34.8958,34.9254,34.8859,34.9254,462500.0
2025-02-25 15:20:00,35.41,35.45,35.4,35.45,496263.0,34.9254,34.9649,34.9155,34.9649,496263.0
2025-02-25 15:25:00,35.45,35.46,35.42,35.44,421721.0,34.9649,34.9747,34.9353,34.955,421721.0
2025-02-25 15:30:00,35.44,35.46,35.42,35.45,328955.0,34.955,34.9747,34.9353,34.9649,328955.0
2025-02-25 15:35:00,35.45,35.46,35.41,35.41,684403.0,34.9649,34.9747,34.9254,34.9254,684403.0
2025-02-25 15:40:00,35.42,35.42,35.37,35.38,422621.0,34.9353,34.9353,34.8859,34.8958,422621.0
2025-02-25 15:45:00,35.38,35.4,35.36,35.4,577030.0,34.8958,34.9155,34.8761,34.9155,577030.0
2025-02-25 15:50:00,35.4,35.41,35.39,35.39,859191.0,34.9155,34.9254,34.9057,34.9057,859191.0
2025-02-25 15:55:00,35.4,35.44,35.37,35.4,2750803.0,34.9155,34.955,34.8859,34.9155,2750803.0
2025-02-26 09:30:00,36.6,36.63,36.5,36.51,1194092.0,36.0991,36.1287,36.0005,36.0103,1194092.0
2025-02-26 09:35:00,36.5,36.52,36.43,36.48,1389228.0,36.0005,36.0202,35.9314,35.9808,1389228.0
2025-02-26 09:40:00,36.48,36.51,36.43,36.5,1191605.0,35.9808,36.0103,35.9314,36.0005,1191605.0
2025-02-26 09:45:00,36.51,36.59,36.48,36.58,1395186.0,36.0103,36.0892,35.9808,36.0794,1395186.0
2025-02-26 09:50:00,36.58,36.7,36.56,36.62,1613408.0,36.0794,36.1977,36.0597,36.1188,1613408.0
2025-02-26 09:55:00,36.63,36.64,36.59,36.63,1299766.0,36.1287,36.1386,36.0892,36.1287,1299766.0
2025-02-26 10:00:00,36.63,36.66,36.55,36.56,782286.0,36.1287,36.1583,36.0498,36.0597,782286.0
2025-02-26 10:05:00,36.56,36.65,36.55,36.63,948173.0,36.0597,36.1484,36.0498,36.1287,948173.0
2025-02-26 10:10:00,36.63,36.65,36.62,36.65,1154828.0,36.1287,36.1484,36.1188,36.1484,1154828.0
2025-02-26 10:15:00,36.65,36.65,36.57,36.6,1051509.0,36.1484,36.1484,36.0695,36.0991,1051509.0
2025-02-26 10:20:00,36.61,36.66,36.59,36.62,1169867.0,36.109,36.1583,36.0892,36.1188,1169867.0
2025-02-26 10:25:00,36.61,36.66,36.6,36.63,644365.0,36.109,36.1583,36.0991,36.1287,644365.0
2025-02-26 10:30:00,36.64,36.68,36.63,36.65,516008.0,36.1386,36.178,36.1287,36.1484,516008.0
2025-02-26 10:35:00,36.65,36.7,36.63,36.66,962208.0,36.1484,36.1977,36.1287,36.1583,962208.0
2025-02-26 10:40:00,36.66,36.71,36.66,36.69,419583.0,36.1583,36.2076,36.1583,36.1879,419583.0
2025-02-26 10:45:00,36.69,36.75,36.68,36.73,821426.0,36.1879,36.2471,36.178,36.2273,821426.0
2025-02-26 10:50:00,36.73,36.79,36.73,36.79,953413.0,36.2273,36.2865,36.2273,36.2865,953413.0
2025-02-26 10:55:00,36.79,36.82,36.75,36.77,626873.0,36.2865,36.3161,36.2471,36.2668,626873.0
2025-02-26 11:00:00,36.77,36.79,36.74,36.77,484045.0,36.2668,36.2865,36.2372,36.2668,484045.0
2025-02-26 11:05:00,36.76,36.79,36.74,36.77,490960.0,36.2569,36.2865,36.2372,36.2668,490960.0
2025-02-26 11:10:00,36.77,36.79,36.74,36.75,280169.0,36.2668,36.2865,36.2372,36.2471,280169.0
2025-02-26 11:15:00,36.76,36.76,36.71,36.72,252569.0,36.2569,36.2569,36.2076,36.2175,252569.0
2025-02-26 11:20:00,36.72,36.78,36.71,36.77,667548.0,36.2175,36.2766,36.2076,36.2668,667548.0
2025-02-26 11:25:00,36.77,36.78,36.73,36.73,457175.0,36.2668,36.2766,36.2273,36.2273,457175.0
2025-02-26 11:30:00,36.73,36.74,36.67,36.68,802717.0,36.2273,36.2372,36.1682,36.178,802717.0
2025-02-26 11:35:00,36.68,36.7,36.67,36.69,291511.0,36.178,36.1977,36.1682,36.1879,291511.0
2025-02-26 11:40:00,36.69,36.7,36.63,36.65,327157.0,36.1879,36.1977,36.1287,36.1484,327157.0
2025-02-26 11:45:00,36.65,36.68,36.64,36.65,477862.0,36.1484,36.178,36.1386,36.1484,477862.0
2025-02-26 11:50:00,36.65,36.67,36.63,36.65,398221.0,36.1484,36.1682,36.1287,36.1484,398221.0
2025-02-26 11:55:00,36.65,36.66,36.63,36.66,206929.0,36.1484,36.1583,36.1287,36.1583,206929.0
2025-02-26 12:00:00,36.66,36.66,36.62,36.64,707247.0,36.1583,36.1583,36.1188,36.1386,707247.0
2025-02-26 12:05:00,36.64,36.68,36.63,36.67,507089.0,36.1386,36.178,36.1287,36.1682,507089.0
2025-02-26 12:10:00,36.66,36.69,36.66,36.69,277808.0,36.1583,36.1879,36.1583,36.1879,277808.0
2025-02-26 12:15:00,36.69,36.71,36.63,36.69,743708.0,36.1879,36.2076,36.1287,36.1879,743708.0
2025-02-26 12:20:00,36.69,36.69,36.65,36.69,345333.0,36.1879,36.1879,36.1484,36.1879,345333.0
2025-02-26 12:25:00,36.69,36.69,36.65,36.69,385448.0,36.1879,36.1879,36.1484,36.1879,385448.0
2025-02-26 12:30:00,36.68,36.72,36.63,36.65,906911.0,36.178,36.2175,36.1287,36.1484,906911.0
2025-02-26 12:35:00,36.64,36.64,36.59,36.6,412602.0,36.1386,36.1386,36.0892,36.0991,412602.0
2025-02-26 12:40:00,36.59,36.63,36.57,36.63,237663.0,36.0892,36.1287,36.0695,36.1287,237663.0
2025-02-26 12:45:00,36.63,36.64,36.6,36.62,190997.0,36.1287,36.1386,36.0991,36.1188,190997.0
2025-02-26 12:50:00,36.61,36.61,36.58,36.59,327847.0,36.109,36.109,36.0794,36.0892,327847.0
2025-02-26 12:55:00,36.59,36.6,36.57,36.59,178346.0,36.0892,36.0991,36.0695,36.0892,178346.0
2025-02-26 13:00:00,36.58,36.58,36.54,36.55,354452.0,36.0794,36.0794,36.0399,36.0498,354452.0
2025-02-26 13:05:00,36.55,36.58,36.54,36.58,175981.0,36.0498,36.0794,36.0399,36.0794,175981.0
2025-02-26 13:10:00,36.57,36.57,36.53,36.56,134269.0,36.0695,36.0695,36.0301,36.0597,134269.0
2025-02-26 13:15:00,36.55,36.58,36.54,36.58,215680.0,36.0498,36.0794,36.0399,36.0794,215680.0
2025-02-26 13:20:00,36.58,36.62,36.57,36.58,232781.0,36.0794,36.1188,36.0695,36.0794,232781.0
2025-02-26 13:25:00,36.59,36.59,36.54,36.54,240714.0,36.0892,36.0892,36.0399,36.0399,240714.0
2025-02-26 13:30:00,36.54,36.54,36.5,36.52,341005.0,36.0399,36.0399,36.0005,36.0202,341005.0
2025-02-26 13:35:00,36.51,36.54,36.5,36.5,175536.0,36.0103,36.0399,36.0005,36.0005,175536.0
2025-02-26 13:40:00,36.51,36.51,36.46,36.48,138357.0,36.0103,36.0103,35.961,35.9808,138357.0
2025-02-26 13:45:00,36.48,36.49,36.46,36.47,313495.0,35.9808,35.9906,35.961,35.9709,313495.0
2025-02-26 13:50:00,36.46,36.47,36.43,36.45,467111.0,35.961,35.9709,35.9314,35.9512,467111.0
2025-02-26 13:55:00,36.45,36.46,36.4,36.41,389113.0,35.9512,35.961,35.9018,35.9117,389113.0
2025-02-26 14:00:00,36.41,36.42,36.36,36.36,209745.0,35.9117,35.9216,35.8624,35.8624,209745.0
2025-02-26 14:05:00,36.37,36.37,36.3,36.32,293547.0,35.8723,35.8723,35.8032,35.8229,293547.0
2025-02-26 14:10:00,36.33,36.35,36.31,36.35,850209.0,35.8328,35.8525,35.8131,35.8525,850209.0
2025-02-26 14:15:00,36.34,36.37,36.32,36.36,268348.0,35.8427,35.8723,35.8229,35.8624,268348.0
2025-02-26 14:20:00,36.36,36.38,36.32,36.34,1032383.0,35.8624,35.8821,35.8229,35.8427,1032383.0
2025-02-26 14:25:00,36.34,36.36,36.33,36.34,180010.0,35.8427,35.8624,35.8328,35.8427,180010.0
2025-02-26 14:30:00,36.34,36.36,36.33,36.36,572076.0,35.8427,35.8624,35.8328,35.8624,572076.0
2025-02-26 14:35:00,36.36,36.41,36.35,36.4,445042.0,35.8624,35.9117,35.8525,35.9018,445042.0
2025-02-26 14:40:00,36.41,36.41,36.38,36.38,217990.0,35.9117,35.9117,35.8821,35.8821,217990.0
2025-02-26 14:45:00,36.39,36.42,36.38,36.4,493215.0,35.892,35.9216,35.8821,35.9018,493215.0
2025-02-26 14:50:00,36.4,36.41,36.38,36.41,309461.0,35.9018,35.9117,35.8821,35.9117,309461.0
2025-02-26 14:55:00,36.41,36.41,36.33,36.34,763895.0,35.9117,35.9117,35.8328,35.8427,763895.0
2025-02-26 15:00:00,36.34,36.34,36.28,36.3,625684.0,35.8427,35.8427,35.7835,35.8032,625684.0
2025-02-26 15:05:00,36.31,36.33,36.3,36.31,519534.0,35.8131,35.8328,35.8032,35.8131,519534.0
2025-02-26 15:10:00,36.32,36.33,36.29,36.32,1019826.0,35.8229,35.8328,35.7934,35.8229,1019826.0
2025-02-26 15:15:00,36.32,36.33,36.29,36.33,863907.0,35.8229,35.8328,35.7934,35.8328,863907.0
2025-02-26 15:20:00,36.33,36.36,36.31,36.36,738774.0,35.8328,35.8624,35.8131,35.8624,738774.0
2025-02-26 15:25:00,36.36,36.37,36.34,36.37,598234.0,35.8624,35.8723,35.8427,35.8723,598234.0
2025-02-26 15:30:00,36.36,36.42,36.34,36.41,833443.0,35.8624,35.9216,35.8427,35.9117,833443.0
2025-02-26 15:35:00,36.41,36.44,36.4,36.44,769823.0,35.9117,35.9413,35.9018,35.9413,769823.0
2025-02-26 15:40:00,36.44,36.45,36.41,36.43,657802.0,35.9413,35.9512,35.9117,35.9314,657802.0
2025-02-26 15:45:00,36.43,36.47,36.42,36.47,1093458.0,35.9314,35.9709,35.9216,35.9709,1093458.0
2025-02-26 15:50:00,36.47,36.48,36.45,36.45,1901832.0,35.9709,35.9808,35.9512,35.9512,1901832.0
2025-02-26 15:55:00,36.45,36.46,36.4,36.45,4781468.0,35.9512,35.961,35.9018,35.9512,4781468.0
2025-02-27 09:30:00,36.17,36.35,36.13,36.26,1221942.0,35.675,35.8525,35.6355,35.7638,1221942.0
2025-02-27 09:35:00,36.25,36.28,36.11,36.12,847995.0,35.7539,35.7835,35.6158,35.6257,847995.0
2025-02-27 09:40:00,36.12,36.15,36.0,36.04,1061488.0,35.6257,35.6553,35.5073,35.5468,1061488.0
2025-02-27 09:45:00,36.03,36.15,36.01,36.05,1398819.0,35.5369,35.6553,35.5172,35.5566,1398819.0
2025-02-27 09:50:00,36.05,36.09,36.02,36.04,942940.0,35.5566,35.5961,35.527,35.5468,942940.0
2025-02-27 09:55:00,36.04,36.06,35.92,35.93,1301520.0,35.5468,35.5665,35.4284,35.4383,1301520.0
2025-02-27 10:00:00,35.93,35.95,35.84,35.91,1171500.0,35.4383,35.458,35.3495,35.4186,1171500.0
2025-02-27 10:05:00,35.91,35.96,35.86,35.9,565236.0,35.4186,35.4679,35.3692,35.4087,565236.0
2025-02-27 10:10:00,35.89,36.05,35.87,36.04,813059.0,35.3988,35.5566,35.3791,35.5468,813059.0
2025-02-27 10:15:00,36.04,36.06,35.97,36.02,634686.0,35.5468,35.5665,35.4777,35.527,634686.0
2025-02-27 10:20:00,36.02,36.11,35.97,36.07,468201.0,35.527,35.6158,35.4777,35.5764,468201.0
2025-02-27 10:25:00,36.07,36.13,36.04,36.1,197589.0,35.5764,35.6355,35.5468,35.606,197589.0
2025-02-27 10:30:00,36.1,36.13,36.08,36.11,269609.0,35.606,35.6355,35.5862,35.6158,269609.0
2025-02-27 10:35:00,36.11,36.18,36.08,36.18,527934.0,35.6158,35.6849,35.5862,35.6849,527934.0
2025-02-27 10:40:00,36.18,36.23,36.14,36.23,797083.0,35.6849,35.7342,35.6454,35.7342,797083.0
2025-02-27 10:45:00,36.22,36.32,36.19,36.3,4901718.0,35.7243,35.8229,35.6947,35.8032,4901718.0
2025-02-27 10:50:00,36.29,36.3,36.2,36.22,470437.0,35.7934,35.8032,35.7046,35.7243,470437.0
2025-02-27 10:55:00,36.21,36.25,36.19,36.23,228786.0,35.7144,35.7539,35.6947,35.7342,228786.0
2025-02-27 11:00:00,36.23,36.28,36.21,36.27,808276.0,35.7342,35.7835,35.7144,35.7736,808276.0
2025-02-27 11:05:00,36.27,36.31,36.26,36.29,212689.0,35.7736,35.8131,35.7638,35.7934,212689.0
2025-02-27 11:10:00,36.3,36.35,36.28,36.34,181646.0,35.8032,35.8525,35.7835,35.8427,181646.0
2025-02-27 11:15:00,36.33,36.36,36.31,36.32,198189.0,35.8328,35.8624,35.8131,35.8229,198189.0
2025-02-27 11:20:00,36.33,36.34,36.29,36.34,390228.0,35.8328,35.8427,35.7934,35.8427,390228.0
2025-02-27 11:25:00,36.34,36.39,36.32,36.38,473772.0,35.8427,35.892,35.8229,35.8821,473772.0
2025-02-27 11:30:00,36.38,36.39,36.34,36.37,354906.0,35.8821,35.892,35.8427,35.8723,354906.0
2025-02-27 11:35:00,36.36,36.37,36.33,36.37,222528.0,35.8624,35.8723,35.8328,35.8723,222528.0
2025-02-27 11:40:00,36.36,36.38,36.34,36.35,97356.0,35.8624,35.8821,35.8427,35.8525,97356.0
2025-02-27 11:45:00,36.36,36.37,36.33,36.34,108303.0,35.8624,35.8723,35.8328,35.8427,108303.0
2025-02-27 11:50:00,36.34,36.35,36.3,36.34,192222.0,35.8427,35.8525,35.8032,35.8427,192222.0
2025-02-27 11:55:00,36.34,36.35,36.3,36.31,373719.0,35.8427,35.8525,35.8032,35.8131,373719.0
2025-02-27 12:00:00,36.31,36.35,36.3,36.33,114605.0,35.8131,35.8525,35.8032,35.8328,114605.0
2025-02-27 12:05:00,36.34,36.35,36.33,36.33,59741.0,35.8427,35.8525,35.8328,35.8328,59741.0
2025-02-27 12:10:00,36.34,36.35,36.32,36.33,71504.0,35.8427,35.8525,35.8229,35.8328,71504.0
2025-02-27 12:15:00,36.33,36.34,36.29,36.31,513593.0,35.8328,35.8427,35.7934,35.8131,513593.0
2025-02-27 12:20:00,36.3,36.36,36.29,36.35,187913.0,35.8032,35.8624,35.7934,35.8525,187913.0
2025-02-27 12:25:00,36.34,36.38,36.34,36.37,728425.0,35.8427,35.8821,35.8427,35.8723,728425.0
2025-02-27 12:30:00,36.37,36.38,36.35,36.36,316323.0,35.8723,35.8821,35.8525,35.8624,316323.0
2025-02-27 12:35:00,36.36,36.37,36.33,36.34,224977.0,35.8624,35.8723,35.8328,35.8427,224977.0
2025-02-27 12:40:00,36.34,36.35,36.3,36.33,204476.0,35.8427,35.8525,35.8032,35.8328,204476.0
2025-02-27 12:45:00,36.33,36.35,36.31,36.33,84801.0,35.8328,35.8525,35.8131,35.8328,84801.0
2025-02-27 12:50:00,36.33,36.34,36.3,36.33,103364.0,35.8328,35.8427,35.8032,35.8328,103364.0
2025-02-27 12:55:00,36.33,36.35,36.32,36.34,66417.0,35.8328,35.8525,35.8229,35.8427,66417.0
2025-02-27 13:00:00,36.35,36.37,36.34,36.34,132695.0,35.8525,35.8723,35.8427,35.8427,132695.0
2025-02-27 13:05:00,36.34,36.36,36.33,36.34,457726.0,35.8427,35.8624,35.8328,35.8427,457726.0
2025-02-27 13:10:00,36.34,36.38,36.34,36.36,101839.0,35.8427,35.8821,35.8427,35.8624,101839.0
2025-02-27 13:15:00,36.37,36.38,36.36,36.37,358816.0,35.8723,35.8821,35.8624,35.8723,358816.0
2025-02-27 13:20:00,36.37,36.41,36.36,36.4,221804.0,35.8723,35.9117,35.8624,35.9018,221804.0
2025-02-27 13:25:00,36.4,36.41,36.37,36.38,101579.0,35.9018,35.9117,35.8723,35.8821,101579.0
2025-02-27 13:30:00,36.38,36.42,36.37,36.42,158974.0,35.8821,35.9216,35.8723,35.9216,158974.0
2025-02-27 13:35:00,36.41,36.45,36.4,36.45,210873.0,35.9117,35.9512,35.9018,35.9512,210873.0
2025-02-27 13:40:00,36.45,36.45,36.41,36.44,269546.0,35.9512,35.9512,35.9117,35.9413,269546.0
2025-02-27 13:45:00,36.44,36.44,36.39,36.4,166912.0,35.9413,35.9413,35.892,35.9018,166912.0
2025-02-27 13:50:00,36.4,36.43,36.39,36.41,276782.0,35.9018,35.9314,35.892,35.9117,276782.0
2025-02-27 13:55:00,36.41,36.43,36.41,36.41,163445.0,35.9117,35.9314,35.9117,35.9117,163445.0
2025-02-27 14:00:00,36.41,36.43,36.4,36.43,152736.0,35.9117,35.9314,35.9018,35.9314,152736.0
2025-02-27 14:05:00,36.43,36.45,36.42,36.45,154933.0,35.9314,35.9512,35.9216,35.9512,154933.0
2025-02-27 14:10:00,36.44,36.45,36.42,36.43,77170.0,35.9413,35.9512,35.9216,35.9314,77170.0
2025-02-27 14:15:00,36.42,36.42,36.39,36.4,85107.0,35.9216,35.9216,35.892,35.9018,85107.0
2025-02-27 14:20:00,36.41,36.42,36.39,36.41,241281.0,35.9117,35.9216,35.892,35.9117,241281.0
2025-02-27 14:25:00,36.41,36.41,36.37,36.37,110884.0,35.9117,35.9117,35.8723,35.8723,110884.0
2025-02-27 14:30:00,36.37,36.38,36.31,36.33,665923.0,35.8723,35.8821,35.8131,35.8328,665923.0
2025-02-27 14:35:00,36.33,36.34,36.28,36.29,267933.0,35.8328,35.8427,35.7835,35.7934,267933.0
2025-02-27 14:40:00,36.29,36.3,36.23,36.26,366909.0,35.7934,35.8032,35.7342,35.7638,366909.0
2025-02-27 14:45:00,36.26,36.27,36.22,36.25,358662.0,35.7638,35.7736,35.7243,35.7539,358662.0
2025-02-27 14:50:00,36.25,36.28,36.23,36.26,456845.0,35.7539,35.7835,35.7342,35.7638,456845.0
2025-02-27 14:55:00,36.25,36.27,36.23,36.23,166550.0,35.7539,35.7736,35.7342,35.7342,166550.0
2025-02-27 15:00:00,36.23,36.24,36.19,36.22,287208.0,35.7342,35.744,35.6947,35.7243,287208.0
2025-02-27 15:05:00,36.22,36.23,36.18,36.19,453632.0,35.7243,35.7342,35.6849,35.6947,453632.0
2025-02-27 15:10:00,36.18,36.19,36.12,36.15,596174.0,35.6849,35.6947,35.6257,35.6553,596174.0
2025-02-27 15:15:00,36.15,36.16,36.1,36.11,382042.0,35.6553,35.6651,35.606,35.6158,382042.0
2025-02-27 15:20:00,36.11,36.16,36.1,36.15,372429.0,35.6158,35.6651,35.606,35.6553,372429.0
2025-02-27 15:25:00,36.15,36.16,36.07,36.08,274367.0,35.6553,35.6651,35.5764,35.5862,274367.0
2025-02-27 15:30:00,36.08,36.09,36.06,36.07,733189.0,35.5862,35.5961,35.5665,35.5764,733189.0
2025-02-27 15:35:00,36.07,36.13,36.07,36.11,641806.0,35.5764,35.6355,35.5764,35.6158,641806.0
2025-02-27 15:40:00,36.11,36.13,36.09,36.11,422872.0,35.6158,35.6355,35.5961,35.6158,422872.0
2025-02-27 15:45:00,36.11,36.16,36.09,36.13,218069.0,35.6158,35.6651,35.5961,35.6355,218069.0
2025-02-27 15:50:00,36.12,36.17,36.11,36.15,364686.0,35.6257,35.675,35.6158,35.6553,364686.0
2025-02-27 15:55:00,36.14,36.15,36.03,36.08,6502667.0,35.6454,35.6553,35.5369,35.5862,6502667.0
2025-02-28 09:30:00,35.08,35.09,34.93,34.99,1931459.0,34.5999,34.6098,34.452,34.5111,1931459.0
2025-02-28 09:35:00,34.99,35.2,34.98,35.18,1631930.0,34.5111,34.7183,34.5013,34.6985,1631930.0
2025-02-28 09:40:00,35.18,35.21,35.13,35.18,1583569.0,34.6985,34.7281,34.6492,34.6985,1583569.0
2025-02-28 09:45:00,35.18,35.24,35.13,35.18,860544.0,34.6985,34.7577,34.6492,34.6985,860544.0
2025-02-28 09:50:00,35.19,35.26,35.17,35.19,1501019.0,34.7084,34.7775,34.6887,34.7084,1501019.0
2025-02-28 09:55:00,35.19,35.23,35.14,35.22,661185.0,34.7084,34.7479,34.6591,34.738,661185.0
2025-02-28 10:00:00,35.21,35.28,35.18,35.23,788458.0,34.7281,34.7972,34.6985,34.7479,788458.0
2025-02-28 10:05:00,35.23,35.24,35.15,35.2,730705.0,34.7479,34.7577,34.669,34.7183,730705.0
2025-02-28 10:10:00,35.2,35.24,35.15,35.2,1047292.0,34.7183,34.7577,34.669,34.7183,1047292.0
2025-02-28 10:15:00,35.2,35.2,35.11,35.12,644201.0,34.7183,34.7183,34.6295,34.6394,644201.0
2025-02-28 10:20:00,35.13,35.2,35.1,35.2,721773.0,34.6492,34.7183,34.6196,34.7183,721773.0
2025-02-28 10:25:00,35.2,35.24,35.19,35.23,715489.0,34.7183,34.7577,34.7084,34.7479,715489.0
2025-02-28 10:30:00,35.22,35.23,35.18,35.21,517560.0,34.738,34.7479,34.6985,34.7281,517560.0
2025-02-28 10:35:00,35.2,35.26,35.18,35.26,370513.0,34.7183,34.7775,34.6985,34.7775,370513.0
2025-02-28 10:40:00,35.26,35.3,35.25,35.29,563387.0,34.7775,34.8169,34.7676,34.807,563387.0
2025-02-28 10:45:00,35.28,35.29,35.24,35.25,446678.0,34.7972,34.807,34.7577,34.7676,446678.0
2025-02-28 10:50:00,35.25,35.28,35.24,35.25,311734.0,34.7676,34.7972,34.7577,34.7676,311734.0
2025-02-28 10:55:00,35.24,35.25,35.21,35.22,506368.0,34.7577,34.7676,34.7281,34.738,506368.0
2025-02-28 11:00:00,35.22,35.25,35.2,35.23,475105.0,34.738,34.7676,34.7183,34.7479,475105.0
2025-02-28 11:05:00,35.23,35.28,35.23,35.25,355628.0,34.7479,34.7972,34.7479,34.7676,355628.0
2025-02-28 11:10:00,35.25,35.28,35.22,35.23,362762.0,34.7676,34.7972,34.738,34.7479,362762.0
2025-02-28 11:15:00,35.23,35.25,35.19,35.23,413428.0,34.7479,34.7676,34.7084,34.7479,413428.0
2025-02-28 11:20:00,35.23,35.27,35.22,35.25,269405.0,34.7479,34.7873,34.738,34.7676,269405.0
2025-02-28 11:25:00,35.25,35.26,35.17,35.18,322795.0,34.7676,34.7775,34.6887,34.6985,322795.0
2025-02-28 11:30:00,35.17,35.2,35.15,35.19,431539.0,34.6887,34.7183,34.669,34.7084,431539.0
2025-02-28 11:35:00,35.19,35.2,35.16,35.18,536551.0,34.7084,34.7183,34.6788,34.6985,536551.0
2025-02-28 11:40:00,35.18,35.2,35.17,35.18,399432.0,34.6985,34.7183,34.6887,34.6985,399432.0
2025-02-28 11:45:00,35.17,35.21,35.17,35.2,324916.0,34.6887,34.7281,34.6887,34.7183,324916.0
2025-02-28 11:50:00,35.2,35.22,35.19,35.21,215117.0,34.7183,34.738,34.7084,34.7281,215117.0
2025-02-28 11:55:00,35.2,35.21,35.16,35.18,235637.0,34.7183,34.7281,34.6788,34.6985,235637.0
2025-02-28 12:00:00,35.18,35.18,35.14,35.14,330691.0,34.6985,34.6985,34.6591,34.6591,330691.0
2025-02-28 12:05:00,35.14,35.16,35.12,35.13,232651.0,34.6591,34.6788,34.6394,34.6492,232651.0
2025-02-28 12:10:00,35.13,35.16,35.12,35.14,410906.0,34.6492,34.6788,34.6394,34.6591,410906.0
2025-02-28 12:15:00,35.14,35.17,35.13,35.17,312403.0,34.6591,34.6887,34.6492,34.6887,312403.0
2025-02-28 12:20:00,35.17,35.17,35.08,35.14,819893.0,34.6887,34.6887,34.5999,34.6591,819893.0
2025-02-28 12:25:00,35.14,35.16,35.12,35.15,281378.0,34.6591,34.6788,34.6394,34.669,281378.0
2025-02-28 12:30:00,35.14,35.15,35.12,35.14,298537.0,34.6591,34.669,34.6394,34.6591,298537.0
2025-02-28 12:35:00,35.14,35.15,35.12,35.13,205770.0,34.6591,34.669,34.6394,34.6492,205770.0
2025-02-28 12:40:00,35.12,35.13,35.07,35.08,359545.0,34.6394,34.6492,34.5901,34.5999,359545.0
2025-02-28 12:45:00,35.09,35.1,35.04,35.05,511595.0,34.6098,34.6196,34.5605,34.5703,511595.0
2025-02-28 12:50:00,35.05,35.09,35.03,35.08,274076.0,34.5703,34.6098,34.5506,34.5999,274076.0
2025-02-28 12:55:00,35.07,35.08,35.01,35.02,277726.0,34.5901,34.5999,34.5309,34.5407,277726.0
2025-02-28 13:00:00,35.01,35.06,35.0,35.03,237766.0,34.5309,34.5802,34.521,34.5506,237766.0
2025-02-28 13:05:00,35.03,35.04,35.01,35.02,334519.0,34.5506,34.5605,34.5309,34.5407,334519.0
2025-02-28 13:10:00,35.02,35.02,34.97,34.99,256030.0,34.5407,34.5407,34.4914,34.5111,256030.0
2025-02-28 13:15:00,35.0,35.01,34.93,34.95,800036.0,34.521,34.5309,34.452,34.4717,800036.0
2025-02-28 13:20:00,34.95,34.96,34.89,34.91,940578.0,34.4717,34.4816,34.4125,34.4322,940578.0
2025-02-28 13:25:00,34.91,34.99,34.91,34.99,686966.0,34.4322,34.5111,34.4322,34.5111,686966.0
2025-02-28 13:30:00,34.98,35.03,34.97,35.02,334250.0,34.5013,34.5506,34.4914,34.5407,334250.0
2025-02-28 13:35:00,35.02,35.06,35.02,35.04,368937.0,34.5407,34.5802,34.5407,34.5605,368937.0
2025-02-28 13:40:00,35.04,35.06,35.01,35.04,380966.0,34.5605,34.5802,34.5309,34.5605,380966.0
2025-02-28 13:45:00,35.04,35.05,35.02,35.04,245485.0,34.5605,34.5703,34.5407,34.5605,245485.0
2025-02-28 13:50:00,35.04,35.06,35.03,35.03,153060.0,34.5605,34.5802,34.5506,34.5506,153060.0
2025-02-28 13:55:00,35.04,35.04,34.96,34.97,376091.0,34.5605,34.5605,34.4816,34.4914,376091.0
2025-02-28 14:00:00,34.97,35.01,34.96,34.98,319843.0,34.4914,34.5309,34.4816,34.5013,319843.0
2025-02-28 14:05:00,34.98,35.0,34.96,34.97,378470.0,34.5013,34.521,34.4816,34.4914,378470.0
2025-02-28 14:10:00,34.97,34.98,34.96,34.97,379794.0,34.4914,34.5013,34.4816,34.4914,379794.0
2025-02-28 14:15:00,34.97,35.02,34.96,35.02,354259.0,34.4914,34.5407,34.4816,34.5407,354259.0
2025-02-28 14:20:00,35.01,35.01,34.97,35.0,263884.0,34.5309,34.5309,34.4914,34.521,263884.0
2025-02-28 14:25:00,34.99,35.01,34.99,34.99,193677.0,34.5111,34.5309,34.5111,34.5111,193677.0
2025-02-28 14:30:00,34.99,35.04,34.98,35.03,395342.0,34.5111,34.5605,34.5013,34.5506,395342.0
2025-02-28 14:35:00,35.03,35.06,35.02,35.04,402118.0,34.5506,34.5802,34.5407,34.5605,402118.0
2025-02-28 14:40:00,35.05,35.08,35.04,35.06,291869.0,34.5703,34.5999,34.5605,34.5802,291869.0
2025-02-28 14:45:00,35.07,35.09,35.06,35.09,173182.0,34.5901,34.6098,34.5802,34.6098,173182.0
2025-02-28 14:50:00,35.08,35.09,35.04,35.07,451006.0,34.5999,34.6098,34.5605,34.5901,451006.0
2025-02-28 14:55:00,35.07,35.08,35.05,35.07,409971.0,34.5901,34.5999,34.5703,34.5901,409971.0
2025-02-28 15:00:00,35.07,35.13,35.07,35.13,695678.0,34.5901,34.6492,34.5901,34.6492,695678.0
2025-02-28 15:05:00,35.13,35.16,35.12,35.15,491250.0,34.6492,34.6788,34.6394,34.669,491250.0
2025-02-28 15:10:00,35.14,35.15,35.11,35.14,653295.0,34.6591,34.669,34.6295,34.6591,653295.0
2025-02-28 15:15:00,35.14,35.16,35.12,35.12,630228.0,34.6591,34.6788,34.6394,34.6394,630228.0
2025-02-28 15:20:00,35.13,35.14,35.1,35.14,632185.0,34.6492,34.6591,34.6196,34.6591,632185.0
2025-02-28 15:25:00,35.14,35.18,35.13,35.18,438804.0,34.6591,34.6985,34.6492,34.6985,438804.0
2025-02-28 15:30:00,35.18,35.18,35.12,35.12,664348.0,34.6985,34.6985,34.6394,34.6394,664348.0
2025-02-28 15:35:00,35.13,35.14,35.11,35.11,474143.0,34.6492,34.6591,34.6295,34.6295,474143.0
2025-02-28 15:40:00,35.12,35.13,35.08,35.09,1057462.0,34.6394,34.6492,34.5999,34.6098,1057462.0
2025-02-28 15:45:00,35.09,35.13,35.07,35.13,573864.0,34.6098,34.6492,34.5901,34.6492,573864.0
2025-02-28 15:50:00,35.13,35.18,35.12,35.16,848973.0,34.6492,34.6985,34.6394,34.6788,848973.0
2025-02-28 15:55:00,35.16,35.26,35.16,35.24,3020966.0,34.6788,34.7775,34.6788,34.7577,3020966.0
2025-03-03 09:30:00,35.19,35.26,35.17,35.25,1357367.0,34.7084,34.7775,34.6887,34.7676,1357367.0
2025-03-03 09:35:00,35.24,35.27,35.02,35.05,809495.0,34.7577,34.7873,34.5407,34.5703,809495.0
2025-03-03 09:40:00,35.05,35.08,35.02,35.05,634604.0,34.5703,34.5999,34.5407,34.5703,634604.0
2025-03-03 09:45:00,35.04,35.13,35.02,35.1,444335.0,34.5605,34.6492,34.5407,34.6196,444335.0
2025-03-03 09:50:00,35.09,35.12,35.01,35.01,571830.0,34.6098,34.6394,34.5309,34.5309,571830.0
2025-03-03 09:55:00,35.02,35.03,34.92,34.97,685369.0,34.5407,34.5506,34.4421,34.4914,685369.0
2025-03-03 10:00:00,34.97,34.97,34.89,34.96,703245.0,34.4914,34.4914,34.4125,34.4816,703245.0
2025-03-03 10:05:00,34.96,34.98,34.93,34.95,367661.0,34.4816,34.5013,34.452,34.4717,367661.0
2025-03-03 10:10:00,34.95,35.04,34.93,34.96,456507.0,34.4717,34.5605,34.452,34.4816,456507.0
2025-03-03 10:15:00,34.96,35.01,34.95,34.97,294927.0,34.4816,34.5309,34.4717,34.4914,294927.0
2025-03-03 10:20:00,34.98,35.05,34.98,35.01,233299.0,34.5013,34.5703,34.5013,34.5309,233299.0
2025-03-03 10:25:00,35.01,35.11,34.99,35.09,633773.0,34.5309,34.6295,34.5111,34.6098,633773.0
2025-03-03 10:30:00,35.09,35.12,35.06,35.09,630835.0,34.6098,34.6394,34.5802,34.6098,630835.0
2025-03-03 10:35:00,35.09,35.1,35.04,35.09,243571.0,34.6098,34.6196,34.5605,34.6098,243571.0
2025-03-03 10:40:00,35.09,35.2,35.07,35.2,589378.0,34.6098,34.7183,34.5901,34.7183,589378.0
2025-03-03 10:45:00,35.2,35.2,35.13,35.15,294382.0,34.7183,34.7183,34.6492,34.669,294382.0
2025-03-03 10:50:00,35.15,35.2,35.13,35.19,127463.0,34.669,34.7183,34.6492,34.7084,127463.0
2025-03-03 10:55:00,35.19,35.2,35.12,35.15,347679.0,34.7084,34.7183,34.6394,34.669,347679.0
2025-03-03 11:00:00,35.15,35.2,35.14,35.16,365467.0,34.669,34.7183,34.6591,34.6788,365467.0
2025-03-03 11:05:00,35.15,35.18,35.12,35.14,158159.0,34.669,34.6985,34.6394,34.6591,158159.0
2025-03-03 11:10:00,35.14,35.15,35.1,35.14,259182.0,34.6591,34.669,34.6196,34.6591,259182.0
2025-03-03 11:15:00,35.14,35.16,35.11,35.15,255880.0,34.6591,34.6788,34.6295,34.669,255880.0
2025-03-03 11:20:00,35.16,35.16,35.13,35.16,129042.0,34.6788,34.6788,34.6492,34.6788,129042.0
2025-03-03 11:25:00,35.16,35.16,35.09,35.11,197580.0,34.6788,34.6788,34.6098,34.6295,197580.0
2025-03-03 11:30:00,35.11,35.13,35.09,35.11,582151.0,34.6295,34.6492,34.6098,34.6295,582151.0
2025-03-03 11:35:00,35.1,35.12,35.05,35.06,734824.0,34.6196,34.6394,34.5703,34.5802,734824.0
2025-03-03 11:40:00,35.06,35.08,35.05,35.07,163901.0,34.5802,34.5999,34.5703,34.5901,163901.0
2025-03-03 11:45:00,35.07,35.1,35.06,35.09,71478.0,34.5901,34.6196,34.5802,34.6098,71478.0
2025-03-03 11:50:00,35.09,35.11,35.07,35.08,156181.0,34.6098,34.6295,34.5901,34.5999,156181.0
2025-03-03 11:55:00,35.09,35.1,35.07,35.09,334490.0,34.6098,34.6196,34.5901,34.6098,334490.0
2025-03-03 12:00:00,35.08,35.11,35.07,35.11,169651.0,34.5999,34.6295,34.5901,34.6295,169651.0
2025-03-03 12:05:00,35.11,35.13,35.1,35.13,185558.0,34.6295,34.6492,34.6196,34.6492,185558.0
2025-03-03 12:10:00,35.13,35.16,35.12,35.15,479153.0,34.6492,34.6788,34.6394,34.669,479153.0
2025-03-03 12:15:00,35.15,35.16,35.13,35.14,108750.0,34.669,34.6788,34.6492,34.6591,108750.0
2025-03-03 12:20:00,35.15,35.16,35.13,35.13,91384.0,34.669,34.6788,34.6492,34.6492,91384.0
2025-03-03 12:25:00,35.13,35.15,35.12,35.14,145972.0,34.6492,34.669,34.6394,34.6591,145972.0
2025-03-03 12:30:00,35.13,35.14,35.12,35.13,89689.0,34.6492,34.6591,34.6394,34.6492,89689.0
2025-03-03 12:35:00,35.14,35.16,35.13,35.16,95721.0,34.6591,34.6788,34.6492,34.6788,95721.0
2025-03-03 12:40:00,35.15,35.18,35.15,35.16,415673.0,34.669,34.6985,34.669,34.6788,415673.0
2025-03-03 12:45:00,35.16,35.16,35.12,35.14,50317.0,34.6788,34.6788,34.6394,34.6591,50317.0
2025-03-03 12:50:00,35.14,35.15,35.09,35.09,87193.0,34.6591,34.669,34.6098,34.6098,87193.0
2025-03-03 12:55:00,35.09,35.11,35.07,35.09,71504.0,34.6098,34.6295,34.5901,34.6098,71504.0
2025-03-03 13:00:00,35.08,35.09,35.05,35.07,232913.0,34.5999,34.6098,34.5703,34.5901,232913.0
2025-03-03 13:05:00,35.06,35.07,35.01,35.02,99476.0,34.5802,34.5901,34.5309,34.5407,99476.0
2025-03-03 13:10:00,35.02,35.03,34.99,35.0,152354.0,34.5407,34.5506,34.5111,34.521,152354.0
2025-03-03 13:15:00,34.99,35.01,34.98,35.0,190790.0,34.5111,34.5309,34.5013,34.521,190790.0
2025-03-03 13:20:00,35.0,35.0,34.96,34.98,140549.0,34.521,34.521,34.4816,34.5013,140549.0
2025-03-03 13:25:00,34.97,34.97,34.91,34.92,274134.0,34.4914,34.4914,34.4322,34.4421,274134.0
2025-03-03 13:30:00,34.92,34.95,34.87,34.88,444830.0,34.4421,34.4717,34.3928,34.4027,444830.0
2025-03-03 13:35:00,34.88,34.9,34.84,34.84,283367.0,34.4027,34.4224,34.3632,34.3632,283367.0
2025-03-03 13:40:00,34.84,34.88,34.84,34.86,207719.0,34.3632,34.4027,34.3632,34.3829,207719.0
2025-03-03 13:45:00,34.86,34.99,34.83,34.92,1834400.0,34.3829,34.5111,34.3533,34.4421,1834400.0
2025-03-03 13:50:00,34.92,34.93,34.88,34.89,272022.0,34.4421,34.452,34.4027,34.4125,272022.0
2025-03-03 13:55:00,34.89,34.9,34.87,34.89,160991.0,34.4125,34.4224,34.3928,34.4125,160991.0
2025-03-03 14:00:00,34.88,34.92,34.88,34.9,194492.0,34.4027,34.4421,34.4027,34.4224,194492.0
2025-03-03 14:05:00,34.89,34.91,34.88,34.91,103123.0,34.4125,34.4322,34.4027,34.4322,103123.0
2025-03-03 14:10:00,34.9,34.92,34.89,34.91,229351.0,34.4224,34.4421,34.4125,34.4322,229351.0
2025-03-03 14:15:00,34.91,34.92,34.88,34.91,117797.0,34.4322,34.4421,34.4027,34.4322,117797.0
2025-03-03 14:20:00,34.9,34.94,34.9,34.93,110174.0,34.4224,34.4618,34.4224,34.452,110174.0
2025-03-03 14:25:00,34.92,34.92,34.88,34.9,165150.0,34.4421,34.4421,34.4027,34.4224,165150.0
2025-03-03 14:30:00,34.89,34.92,34.88,34.9,253980.0,34.4125,34.4421,34.4027,34.4224,253980.0
2025-03-03 14:35:00,34.9,34.91,34.87,34.9,270559.0,34.4224,34.4322,34.3928,34.4224,270559.0
2025-03-03 14:40:00,34.9,34.94,34.89,34.92,1327727.0,34.4224,34.4618,34.4125,34.4421,1327727.0
2025-03-03 14:45:00,34.91,34.92,34.88,34.89,738782.0,34.4322,34.4421,34.4027,34.4125,738782.0
2025-03-03 14:50:00,34.88,34.89,34.74,34.78,942562.0,34.4027,34.4125,34.2646,34.304,942562.0
2025-03-03 14:55:00,34.79,34.79,34.65,34.66,1237146.0,34.3139,34.3139,34.1758,34.1857,1237146.0
2025-03-03 15:00:00,34.66,34.66,34.57,34.63,847908.0,34.1857,34.1857,34.0969,34.1561,847908.0
2025-03-03 15:05:00,34.63,34.64,34.52,34.55,1241671.0,34.1561,34.1659,34.0476,34.0772,1241671.0
2025-03-03 15:10:00,34.55,34.56,34.46,34.5,898806.0,34.0772,34.087,33.9884,34.0279,898806.0
2025-03-03 15:15:00,34.5,34.56,34.49,34.55,1759859.0,34.0279,34.087,34.018,34.0772,1759859.0
2025-03-03 15:20:00,34.55,34.57,34.49,34.5,893220.0,34.0772,34.0969,34.018,34.0279,893220.0
2025-03-03 15:25:00,34.51,34.52,34.44,34.45,1052587.0,34.0377,34.0476,33.9687,33.9785,1052587.0
2025-03-03 15:30:00,34.45,34.52,34.45,34.49,1024693.0,33.9785,34.0476,33.9785,34.018,1024693.0
2025-03-03 15:35:00,34.5,34.52,34.42,34.43,1276615.0,34.0279,34.0476,33.9489,33.9588,1276615.0
2025-03-03 15:40:00,34.43,34.44,34.38,34.43,1777202.0,33.9588,33.9687,33.9095,33.9588,1777202.0
2025-03-03 15:45:00,34.43,34.51,34.43,34.5,1501587.0,33.9588,34.0377,33.9588,34.0279,1501587.0
2025-03-03 15:50:00,34.49,34.55,34.48,34.5,2196533.0,34.018,34.0772,34.0081,34.0279,2196533.0
2025-03-03 15:55:00,34.5,34.55,34.47,34.54,4362293.0,34.0279,34.0772,33.9983,34.0673,4362293.0
2025-03-04 09:30:00,34.78,34.83,34.66,34.69,956793.0,34.304,34.3533,34.1857,34.2153,956793.0
2025-03-04 09:35:00,34.69,34.76,34.65,34.72,1251580.0,34.2153,34.2843,34.1758,34.2448,1251580.0
2025-03-04 09:40:00,34.72,34.76,34.61,34.65,869718.0,34.2448,34.2843,34.1363,34.1758,869718.0
2025-03-04 09:45:00,34.65,34.78,34.64,34.73,591152.0,34.1758,34.304,34.1659,34.2547,591152.0
2025-03-04 09:50:00,34.73,34.77,34.71,34.73,932692.0,34.2547,34.2942,34.235,34.2547,932692.0
2025-03-04 09:55:00,34.73,34.77,34.68,34.69,508650.0,34.2547,34.2942,34.2054,34.2153,508650.0
2025-03-04 10:00:00,34.69,34.76,34.65,34.74,1227194.0,34.2153,34.2843,34.1758,34.2646,1227194.0
2025-03-04 10:05:00,34.73,34.75,34.64,34.69,674734.0,34.2547,34.2744,34.1659,34.2153,674734.0
2025-03-04 10:10:00,34.69,34.75,34.65,34.73,975043.0,34.2153,34.2744,34.1758,34.2547,975043.0
2025-03-04 10:15:00,34.73,34.74,34.58,34.59,1325137.0,34.2547,34.2646,34.1068,34.1166,1325137.0
2025-03-04 10:20:00,34.59,34.61,34.52,34.57,634460.0,34.1166,34.1363,34.0476,34.0969,634460.0
2025-03-04 10:25:00,34.58,34.64,34.54,34.63,1782130.0,34.1068,34.1659,34.0673,34.1561,1782130.0
2025-03-04 10:30:00,34.63,34.73,34.62,34.7,1457629.0,34.1561,34.2547,34.1462,34.2251,1457629.0
2025-03-04 10:35:00,34.71,34.8,34.7,34.77,1258623.0,34.235,34.3237,34.2251,34.2942,1258623.0
2025-03-04 10:40:00,34.76,34.84,34.75,34.83,1178928.0,34.2843,34.3632,34.2744,34.3533,1178928.0
2025-03-04 10:45:00,34.83,34.87,34.79,34.86,581183.0,34.3533,34.3928,34.3139,34.3829,581183.0
2025-03-04 10:50:00,34.87,34.87,34.78,34.8,327743.0,34.3928,34.3928,34.304,34.3237,327743.0
2025-03-04 10:55:00,34.8,34.8,34.76,34.79,209239.0,34.3237,34.3237,34.2843,34.3139,209239.0
2025-03-04 11:00:00,34.78,34.81,34.75,34.79,1695908.0,34.304,34.3336,34.2744,34.3139,1695908.0
2025-03-04 11:05:00,34.79,34.79,34.72,34.73,843139.0,34.3139,34.3139,34.2448,34.2547,843139.0
2025-03-04 11:10:00,34.74,34.82,34.72,34.81,549133.0,34.2646,34.3435,34.2448,34.3336,549133.0
2025-03-04 11:15:00,34.81,34.82,34.77,34.77,540977.0,34.3336,34.3435,34.2942,34.2942,540977.0
2025-03-04 11:20:00,34.77,34.83,34.75,34.76,587265.0,34.2942,34.3533,34.2744,34.2843,587265.0
2025-03-04 11:25:00,34.76,34.77,34.68,34.7,397048.0,34.2843,34.2942,34.2054,34.2251,397048.0
2025-03-04 11:30:00,34.7,34.76,34.69,34.76,314825.0,34.2251,34.2843,34.2153,34.2843,314825.0
2025-03-04 11:35:00,34.76,34.81,34.75,34.8,149989.0,34.2843,34.3336,34.2744,34.3237,149989.0
2025-03-04 11:40:00,34.8,34.88,34.79,34.87,696681.0,34.3237,34.4027,34.3139,34.3928,696681.0
2025-03-04 11:45:00,34.87,34.89,34.85,34.89,617990.0,34.3928,34.4125,34.3731,34.4125,617990.0
2025-03-04 11:50:00,34.88,34.92,34.86,34.91,182941.0,34.4027,34.4421,34.3829,34.4322,182941.0
2025-03-04 11:55:00,34.9,34.94,34.9,34.93,183124.0,34.4224,34.4618,34.4224,34.452,183124.0
2025-03-04 12:00:00,34.92,35.0,34.92,34.99,331263.0,34.4421,34.521,34.4421,34.5111,331263.0
2025-03-04 12:05:00,34.99,35.02,34.96,34.98,635213.0,34.5111,34.5407,34.4816,34.5013,635213.0
2025-03-04 12:10:00,34.98,35.03,34.98,35.02,185590.0,34.5013,34.5506,34.5013,34.5407,185590.0
2025-03-04 12:15:00,35.02,35.08,35.02,35.08,201771.0,34.5407,34.5999,34.5407,34.5999,201771.0
2025-03-04 12:20:00,35.08,35.12,35.05,35.11,394226.0,34.5999,34.6394,34.5703,34.6295,394226.0
2025-03-04 12:25:00,35.1,35.15,35.1,35.12,492158.0,34.6196,34.669,34.6196,34.6394,492158.0
2025-03-04 12:30:00,35.13,35.14,35.08,35.14,351940.0,34.6492,34.6591,34.5999,34.6591,351940.0
2025-03-04 12:35:00,35.14,35.18,35.12,35.16,362260.0,34.6591,34.6985,34.6394,34.6788,362260.0
2025-03-04 12:40:00,35.16,35.17,35.07,35.08,1222993.0,34.6788,34.6887,34.5901,34.5999,1222993.0
2025-03-04 12:45:00,35.08,35.12,35.03,35.04,393235.0,34.5999,34.6394,34.5506,34.5605,393235.0
2025-03-04 12:50:00,35.04,35.04,34.96,34.98,513171.0,34.5605,34.5605,34.4816,34.5013,513171.0
2025-03-04 12:55:00,34.98,34.99,34.96,34.98,116430.0,34.5013,34.5111,34.4816,34.5013,116430.0
2025-03-04 13:00:00,34.98,35.02,34.96,35.01,147198.0,34.5013,34.5407,34.4816,34.5309,147198.0
2025-03-04 13:05:00,35.01,35.08,34.99,35.08,271229.0,34.5309,34.5999,34.5111,34.5999,271229.0
2025-03-04 13:10:00,35.07,35.13,35.07,35.11,178769.0,34.5901,34.6492,34.5901,34.6295,178769.0
2025-03-04 13:15:00,35.11,35.13,35.08,35.11,242450.0,34.6295,34.6492,34.5999,34.6295,242450.0
2025-03-04 13:20:00,35.11,35.15,35.1,35.12,339564.0,34.6295,34.669,34.6196,34.6394,339564.0
2025-03-04 13:25:00,35.12,35.12,35.07,35.08,156176.0,34.6394,34.6394,34.5901,34.5999,156176.0
2025-03-04 13:30:00,35.08,35.12,35.05,35.12,259249.0,34.5999,34.6394,34.5703,34.6394,259249.0
2025-03-04 13:35:00,35.12,35.12,35.08,35.12,88398.0,34.6394,34.6394,34.5999,34.6394,88398.0
2025-03-04 13:40:00,35.12,35.13,35.1,35.11,125716.0,34.6394,34.6492,34.6196,34.6295,125716.0
2025-03-04 13:45:00,35.12,35.14,35.1,35.12,380360.0,34.6394,34.6591,34.6196,34.6394,380360.0
2025-03-04 13:50:00,35.12,35.15,35.1,35.14,121896.0,34.6394,34.669,34.6196,34.6591,121896.0
2025-03-04 13:55:00,35.14,35.16,35.13,35.14,296532.0,34.6591,34.6788,34.6492,34.6591,296532.0
2025-03-04 14:00:00,35.14,35.18,35.13,35.16,204544.0,34.6591,34.6985,34.6492,34.6788,204544.0
2025-03-04 14:05:00,35.16,35.19,35.14,35.16,399267.0,34.6788,34.7084,34.6591,34.6788,399267.0
2025-03-04 14:10:00,35.16,35.17,35.13,35.15,234309.0,34.6788,34.6887,34.6492,34.669,234309.0
2025-03-04 14:15:00,35.15,35.19,35.13,35.17,128557.0,34.669,34.7084,34.6492,34.6887,128557.0
2025-03-04 14:20:00,35.18,35.23,35.18,35.23,224750.0,34.6985,34.7479,34.6985,34.7479,224750.0
2025-03-04 14:25:00,35.23,35.25,35.2,35.2,677007.0,34.7479,34.7676,34.7183,34.7183,677007.0
2025-03-04 14:30:00,35.2,35.22,35.17,35.18,398730.0,34.7183,34.738,34.6887,34.6985,398730.0
2025-03-04 14:35:00,35.19,35.2,35.17,35.2,127713.0,34.7084,34.7183,34.6887,34.7183,127713.0
2025-03-04 14:40:00,35.2,35.21,35.16,35.17,492245.0,34.7183,34.7281,34.6788,34.6887,492245.0
2025-03-04 14:45:00,35.18,35.22,35.18,35.2,295048.0,34.6985,34.738,34.6985,34.7183,295048.0
2025-03-04 14:50:00,35.21,35.26,35.2,35.26,246830.0,34.7281,34.7775,34.7183,34.7775,246830.0
2025-03-04 14:55:00,35.26,35.27,35.23,35.25,632087.0,34.7775,34.7873,34.7479,34.7676,632087.0
2025-03-04 15:00:00,35.24,35.26,35.21,35.23,390078.0,34.7577,34.7775,34.7281,34.7479,390078.0
2025-03-04 15:05:00,35.23,35.29,35.22,35.29,493960.0,34.7479,34.807,34.738,34.807,493960.0
2025-03-04 15:10:00,35.28,35.3,35.26,35.29,638696.0,34.7972,34.8169,34.7775,34.807,638696.0
2025-03-04 15:15:00,35.29,35.3,35.25,35.3,729711.0,34.807,34.8169,34.7676,34.8169,729711.0
2025-03-04 15:20:00,35.3,35.36,35.29,35.36,544348.0,34.8169,34.8761,34.807,34.8761,544348.0
2025-03-04 15:25:00,35.36,35.36,35.31,35.32,630315.0,34.8761,34.8761,34.8268,34.8366,630315.0
2025-03-04 15:30:00,35.32,35.32,35.22,35.23,1267240.0,34.8366,34.8366,34.738,34.7479,1267240.0
2025-03-04 15:35:00,35.24,35.24,35.16,35.16,948639.0,34.7577,34.7577,34.6788,34.6788,948639.0
2025-03-04 15:40:00,35.16,35.2,35.14,35.19,776050.0,34.6788,34.7183,34.6591,34.7084,776050.0
2025-03-04 15:45:00,35.18,35.2,35.14,35.15,812302.0,34.6985,34.7183,34.6591,34.669,812302.0
2025-03-04 15:50:00,35.16,35.16,35.03,35.05,1200352.0,34.6788,34.6788,34.5506,34.5703,1200352.0
2025-03-04 15:55:00,35.05,35.09,35.03,35.07,3234760.0,34.5703,34.6098,34.5506,34.5901,3234760.0
2025-03-05 09:30:00,35.98,36.15,35.9,35.95,1736434.0,35.4876,35.6553,35.4087,35.458,1736434.0
2025-03-05 09:35:00,35.95,35.99,35.83,35.93,2096858.0,35.458,35.4975,35.3397,35.4383,2096858.0
2025-03-05 09:40:00,35.93,36.05,35.93,35.99,2289545.0,35.4383,35.5566,35.4383,35.4975,2289545.0
2025-03-05 09:45:00,36.0,36.06,35.98,35.99,1346429.0,35.5073,35.5665,35.4876,35.4975,1346429.0
2025-03-05 09:50:00,36.0,36.07,35.98,36.04,1794918.0,35.5073,35.5764,35.4876,35.5468,1794918.0
2025-03-05 09:55:00,36.04,36.09,35.97,36.04,760444.0,35.5468,35.5961,35.4777,35.5468,760444.0
2025-03-05 10:00:00,36.04,36.17,36.04,36.15,1371606.0,35.5468,35.675,35.5468,35.6553,1371606.0
2025-03-05 10:05:00,36.16,36.27,36.15,36.2,995098.0,35.6651,35.7736,35.6553,35.7046,995098.0
2025-03-05 10:10:00,36.19,36.23,36.16,36.2,1287606.0,35.6947,35.7342,35.6651,35.7046,1287606.0
2025-03-05 10:15:00,36.2,36.21,36.13,36.14,1449994.0,35.7046,35.7144,35.6355,35.6454,1449994.0
2025-03-05 10:20:00,36.14,36.17,36.07,36.11,1084702.0,35.6454,35.675,35.5764,35.6158,1084702.0
2025-03-05 10:25:00,36.09,36.14,36.07,36.14,996382.0,35.5961,35.6454,35.5764,35.6454,996382.0
2025-03-05 10:30:00,36.14,36.19,36.11,36.18,803028.0,35.6454,35.6947,35.6158,35.6849,803028.0
2025-03-05 10:35:00,36.18,36.28,36.18,36.27,1022634.0,35.6849,35.7835,35.6849,35.7736,1022634.0
2025-03-05 10:40:00,36.27,36.29,36.23,36.28,1175306.0,35.7736,35.7934,35.7342,35.7835,1175306.0
2025-03-05 10:45:00,36.28,36.35,36.28,36.32,843219.0,35.7835,35.8525,35.7835,35.8229,843219.0
2025-03-05 10:50:00,36.32,36.4,36.31,36.37,629392.0,35.8229,35.9018,35.8131,35.8723,629392.0
2025-03-05 10:55:00,36.38,36.43,36.36,36.37,658103.0,35.8821,35.9314,35.8624,35.8723,658103.0
2025-03-05 11:00:00,36.37,36.37,36.31,36.34,1018148.0,35.8723,35.8723,35.8131,35.8427,1018148.0
2025-03-05 11:05:00,36.34,36.38,36.33,36.36,498188.0,35.8427,35.8821,35.8328,35.8624,498188.0
2025-03-05 11:10:00,36.35,36.36,36.28,36.31,808650.0,35.8525,35.8624,35.7835,35.8131,808650.0
2025-03-05 11:15:00,36.32,36.32,36.22,36.25,1171051.0,35.8229,35.8229,35.7243,35.7539,1171051.0
2025-03-05 11:20:00,36.25,36.27,36.22,36.26,642761.0,35.7539,35.7736,35.7243,35.7638,642761.0
2025-03-05 11:25:00,36.26,36.26,36.21,36.23,1000641.0,35.7638,35.7638,35.7144,35.7342,1000641.0
2025-03-05 11:30:00,36.23,36.25,36.2,36.22,1015679.0,35.7342,35.7539,35.7046,35.7243,1015679.0
2025-03-05 11:35:00,36.22,36.31,36.2,36.3,1127250.0,35.7243,35.8131,35.7046,35.8032,1127250.0
2025-03-05 11:40:00,36.29,36.33,36.27,36.31,467607.0,35.7934,35.8328,35.7736,35.8131,467607.0
2025-03-05 11:45:00,36.32,36.36,36.31,36.34,343354.0,35.8229,35.8624,35.8131,35.8427,343354.0
2025-03-05 11:50:00,36.34,36.35,36.3,36.35,268756.0,35.8427,35.8525,35.8032,35.8525,268756.0
2025-03-05 11:55:00,36.35,36.44,36.35,36.41,1360069.0,35.8525,35.9413,35.8525,35.9117,1360069.0
2025-03-05 12:00:00,36.4,36.48,36.39,36.45,1080337.0,35.9018,35.9808,35.892,35.9512,1080337.0
2025-03-05 12:05:00,36.44,36.49,36.43,36.48,664051.0,35.9413,35.9906,35.9314,35.9808,664051.0
2025-03-05 12:10:00,36.48,36.54,36.47,36.51,702517.0,35.9808,36.0399,35.9709,36.0103,702517.0
2025-03-05 12:15:00,36.52,36.54,36.5,36.51,604550.0,36.0202,36.0399,36.0005,36.0103,604550.0
2025-03-05 12:20:00,36.51,36.56,36.49,36.55,272984.0,36.0103,36.0597,35.9906,36.0498,272984.0
2025-03-05 12:25:00,36.55,36.58,36.52,36.57,265818.0,36.0498,36.0794,36.0202,36.0695,265818.0
2025-03-05 12:30:00,36.58,36.62,36.57,36.61,427156.0,36.0794,36.1188,36.0695,36.109,427156.0
2025-03-05 12:35:00,36.61,36.63,36.58,36.61,551156.0,36.109,36.1287,36.0794,36.109,551156.0
2025-03-05 12:40:00,36.62,36.64,36.6,36.61,387939.0,36.1188,36.1386,36.0991,36.109,387939.0
2025-03-05 12:45:00,36.61,36.61,36.54,36.59,424076.0,36.109,36.109,36.0399,36.0892,424076.0
2025-03-05 12:50:00,36.59,36.61,36.56,36.56,268273.0,36.0892,36.109,36.0597,36.0597,268273.0
2025-03-05 12:55:00,36.57,36.58,36.55,36.56,444256.0,36.0695,36.0794,36.0498,36.0597,444256.0
2025-03-05 13:00:00,36.56,36.61,36.54,36.6,613601.0,36.0597,36.109,36.0399,36.0991,613601.0
2025-03-05 13:05:00,36.61,36.61,36.46,36.48,1431441.0,36.109,36.109,35.961,35.9808,1431441.0
2025-03-05 13:10:00,36.5,36.54,36.48,36.52,322948.0,36.0005,36.0399,35.9808,36.0202,322948.0
2025-03-05 13:15:00,36.52,36.57,36.51,36.57,361709.0,36.0202,36.0695,36.0103,36.0695,361709.0
2025-03-05 13:20:00,36.57,36.57,36.54,36.57,302055.0,36.0695,36.0695,36.0399,36.0695,302055.0
2025-03-05 13:25:00,36.58,36.58,36.54,36.55,575787.0,36.0794,36.0794,36.0399,36.0498,575787.0
2025-03-05 13:30:00,36.55,36.6,36.53,36.57,637497.0,36.0498,36.0991,36.0301,36.0695,637497.0
2025-03-05 13:35:00,36.57,36.61,36.55,36.61,664147.0,36.0695,36.109,36.0498,36.109,664147.0
2025-03-05 13:40:00,36.61,36.61,36.57,36.58,394669.0,36.109,36.109,36.0695,36.0794,394669.0
2025-03-05 13:45:00,36.58,36.63,36.57,36.61,509625.0,36.0794,36.1287,36.0695,36.109,509625.0
2025-03-05 13:50:00,36.62,36.65,36.6,36.64,615947.0,36.1188,36.1484,36.0991,36.1386,615947.0
2025-03-05 13:55:00,36.64,36.67,36.63,36.66,524637.0,36.1386,36.1682,36.1287,36.1583,524637.0
2025-03-05 14:00:00,36.66,36.68,36.62,36.66,391050.0,36.1583,36.178,36.1188,36.1583,391050.0
2025-03-05 14:05:00,36.66,36.67,36.64,36.67,242909.0,36.1583,36.1682,36.1386,36.1682,242909.0
2025-03-05 14:10:00,36.67,36.72,36.66,36.72,600650.0,36.1682,36.2175,36.1583,36.2175,600650.0
2025-03-05 14:15:00,36.72,36.74,36.67,36.69,437443.0,36.2175,36.2372,36.1682,36.1879,437443.0
2025-03-05 14:20:00,36.69,36.74,36.67,36.73,359012.0,36.1879,36.2372,36.1682,36.2273,359012.0
2025-03-05 14:25:00,36.73,36.75,36.7,36.71,323593.0,36.2273,36.2471,36.1977,36.2076,323593.0
2025-03-05 14:30:00,36.71,36.75,36.71,36.73,171708.0,36.2076,36.2471,36.2076,36.2273,171708.0
2025-03-05 14:35:00,36.74,36.75,36.69,36.72,292455.0,36.2372,36.2471,36.1879,36.2175,292455.0
2025-03-05 14:40:00,36.73,36.76,36.72,36.75,339843.0,36.2273,36.2569,36.2175,36.2471,339843.0
2025-03-05 14:45:00,36.74,36.75,36.71,36.72,367735.0,36.2372,36.2471,36.2076,36.2175,367735.0
2025-03-05 14:50:00,36.72,36.75,36.71,36.75,354305.0,36.2175,36.2471,36.2076,36.2471,354305.0
2025-03-05 14:55:00,36.75,36.76,36.71,36.72,742208.0,36.2471,36.2569,36.2076,36.2175,742208.0
2025-03-05 15:00:00,36.71,36.76,36.71,36.74,353234.0,36.2076,36.2569,36.2076,36.2372,353234.0
2025-03-05 15:05:00,36.73,36.77,36.71,36.77,863533.0,36.2273,36.2668,36.2076,36.2668,863533.0
2025-03-05 15:10:00,36.76,36.79,36.74,36.79,1039029.0,36.2569,36.2865,36.2372,36.2865,1039029.0
2025-03-05 15:15:00,36.79,36.8,36.72,36.74,1612592.0,36.2865,36.2964,36.2175,36.2372,1612592.0
2025-03-05 15:20:00,36.75,36.78,36.73,36.77,1281280.0,36.2471,36.2766,36.2273,36.2668,1281280.0
2025-03-05 15:25:00,36.78,36.86,36.77,36.86,1402631.0,36.2766,36.3556,36.2668,36.3556,1402631.0
2025-03-05 15:30:00,36.85,36.86,36.82,36.84,1863737.0,36.3457,36.3556,36.3161,36.3358,1863737.0
2025-03-05 15:35:00,36.84,36.86,36.81,36.84,1267008.0,36.3358,36.3556,36.3062,36.3358,1267008.0
2025-03-05 15:40:00,36.84,36.9,36.84,36.9,1310317.0,36.3358,36.395,36.3358,36.395,1310317.0
2025-03-05 15:45:00,36.9,36.9,36.85,36.86,1538422.0,36.395,36.395,36.3457,36.3556,1538422.0
2025-03-05 15:50:00,36.86,36.87,36.79,36.86,2433765.0,36.3556,36.3654,36.2865,36.3556,2433765.0
2025-03-05 15:55:00,36.86,36.86,36.77,36.79,5779156.0,36.3556,36.3556,36.2668,36.2865,5779156.0
2025-03-06 09:30:00,37.29,37.34,37.14,37.3,2577086.0,36.7797,36.829,36.6317,36.7895,2577086.0
2025-03-06 09:35:00,37.3,37.38,37.21,37.32,2097631.0,36.7895,36.8684,36.7008,36.8093,2097631.0
2025-03-06 09:40:00,37.32,37.49,37.29,37.4,1802887.0,36.8093,36.9769,36.7797,36.8882,1802887.0
2025-03-06 09:45:00,37.4,37.44,37.3,37.37,1024060.0,36.8882,36.9276,36.7895,36.8586,1024060.0
2025-03-06 09:50:00,37.38,37.41,37.28,37.3,1002504.0,36.8684,36.898,36.7698,36.7895,1002504.0
2025-03-06 09:55:00,37.3,37.35,37.16,37.17,1358265.0,36.7895,36.8388,36.6514,36.6613,1358265.0
2025-03-06 10:00:00,37.16,37.25,37.11,37.25,1419592.0,36.6514,36.7402,36.6021,36.7402,1419592.0
2025-03-06 10:05:00,37.25,37.32,37.22,37.28,906317.0,36.7402,36.8093,36.7106,36.7698,906317.0
2025-03-06 10:10:00,37.28,37.39,37.25,37.3,997187.0,36.7698,36.8783,36.7402,36.7895,997187.0
2025-03-06 10:15:00,37.3,37.32,37.25,37.28,719289.0,36.7895,36.8093,36.7402,36.7698,719289.0
2025-03-06 10:20:00,37.28,37.29,37.09,37.15,1696437.0,36.7698,36.7797,36.5824,36.6416,1696437.0
2025-03-06 10:25:00,37.15,37.17,37.08,37.14,899094.0,36.6416,36.6613,36.5725,36.6317,899094.0
2025-03-06 10:30:00,37.15,37.17,37.03,37.05,1036802.0,36.6416,36.6613,36.5232,36.543,1036802.0
2025-03-06 10:35:00,37.05,37.15,37.04,37.14,787984.0,36.543,36.6416,36.5331,36.6317,787984.0
2025-03-06 10:40:00,37.13,37.17,37.08,37.1,718064.0,36.6219,36.6613,36.5725,36.5923,718064.0
2025-03-06 10:45:00,37.1,37.13,36.96,36.98,743598.0,36.5923,36.6219,36.4542,36.4739,743598.0
2025-03-06 10:50:00,36.98,36.99,36.85,36.87,1520190.0,36.4739,36.4838,36.3457,36.3654,1520190.0
2025-03-06 10:55:00,36.87,36.93,36.83,36.91,1942663.0,36.3654,36.4246,36.326,36.4049,1942663.0
2025-03-06 11:00:00,36.92,37.02,36.92,36.97,749236.0,36.4147,36.5134,36.4147,36.464,749236.0
2025-03-06 11:05:00,36.97,37.05,36.96,37.04,656733.0,36.464,36.543,36.4542,36.5331,656733.0
2025-03-06 11:10:00,37.04,37.06,36.98,37.01,608824.0,36.5331,36.5528,36.4739,36.5035,608824.0
2025-03-06 11:15:00,37.01,37.05,36.99,37.05,352597.0,36.5035,36.543,36.4838,36.543,352597.0
2025-03-06 11:20:00,37.05,37.08,36.99,37.02,444187.0,36.543,36.5725,36.4838,36.5134,444187.0
2025-03-06 11:25:00,37.03,37.11,37.0,37.08,1184592.0,36.5232,36.6021,36.4936,36.5725,1184592.0
2025-03-06 11:30:00,37.08,37.13,37.01,37.07,1020558.0,36.5725,36.6219,36.5035,36.5627,1020558.0
2025-03-06 11:35:00,37.08,37.09,36.99,36.99,454353.0,36.5725,36.5824,36.4838,36.4838,454353.0
2025-03-06 11:40:00,36.99,37.02,36.97,37.01,233398.0,36.4838,36.5134,36.464,36.5035,233398.0
2025-03-06 11:45:00,37.01,37.08,37.0,37.03,241472.0,36.5035,36.5725,36.4936,36.5232,241472.0
2025-03-06 11:50:00,37.03,37.04,36.97,37.0,400751.0,36.5232,36.5331,36.464,36.4936,400751.0
2025-03-06 11:55:00,36.98,36.99,36.91,36.94,445194.0,36.4739,36.4838,36.4049,36.4345,445194.0
2025-03-06 12:00:00,36.94,36.98,36.9,36.91,443008.0,36.4345,36.4739,36.395,36.4049,443008.0
2025-03-06 12:05:00,36.91,36.93,36.86,36.92,662738.0,36.4049,36.4246,36.3556,36.4147,662738.0
2025-03-06 12:10:00,36.92,36.94,36.9,36.92,244203.0,36.4147,36.4345,36.395,36.4147,244203.0
2025-03-06 12:15:00,36.92,36.95,36.9,36.92,229626.0,36.4147,36.4443,36.395,36.4147,229626.0
2025-03-06 12:20:00,36.91,36.98,36.91,36.94,281660.0,36.4049,36.4739,36.4049,36.4345,281660.0
2025-03-06 12:25:00,36.95,36.96,36.91,36.94,473287.0,36.4443,36.4542,36.4049,36.4345,473287.0
2025-03-06 12:30:00,36.94,36.95,36.91,36.93,323240.0,36.4345,36.4443,36.4049,36.4246,323240.0
2025-03-06 12:35:00,36.94,36.95,36.9,36.91,161179.0,36.4345,36.4443,36.395,36.4049,161179.0
2025-03-06 12:40:00,36.91,36.95,36.85,36.86,1359673.0,36.4049,36.4443,36.3457,36.3556,1359673.0
2025-03-06 12:45:00,36.86,36.86,36.81,36.84,579288.0,36.3556,36.3556,36.3062,36.3358,579288.0
2025-03-06 12:50:00,36.84,36.9,36.83,36.9,192704.0,36.3358,36.395,36.326,36.395,192704.0
2025-03-06 12:55:00,36.9,36.95,36.88,36.94,219277.0,36.395,36.4443,36.3753,36.4345,219277.0
2025-03-06 13:00:00,36.94,36.96,36.9,36.95,234158.0,36.4345,36.4542,36.395,36.4443,234158.0
2025-03-06 13:05:00,36.95,36.97,36.92,36.95,345552.0,36.4443,36.464,36.4147,36.4443,345552.0
2025-03-06 13:10:00,36.95,36.99,36.93,36.98,259349.0,36.4443,36.4838,36.4246,36.4739,259349.0
2025-03-06 13:15:00,36.99,37.08,36.99,37.08,139167.0,36.4838,36.5725,36.4838,36.5725,139167.0
2025-03-06 13:20:00,37.08,37.08,37.02,37.02,141332.0,36.5725,36.5725,36.5134,36.5134,141332.0
2025-03-06 13:25:00,37.02,37.04,36.99,36.99,192512.0,36.5134,36.5331,36.4838,36.4838,192512.0
2025-03-06 13:30:00,37.0,37.02,36.98,37.0,138546.0,36.4936,36.5134,36.4739,36.4936,138546.0
2025-03-06 13:35:00,37.01,37.02,36.92,36.94,138122.0,36.5035,36.5134,36.4147,36.4345,138122.0
2025-03-06 13:40:00,36.93,36.94,36.88,36.9,248225.0,36.4246,36.4345,36.3753,36.395,248225.0
2025-03-06 13:45:00,36.9,36.97,36.88,36.97,93055.0,36.395,36.464,36.3753,36.464,93055.0
2025-03-06 13:50:00,36.95,36.98,36.92,36.93,164920.0,36.4443,36.4739,36.4147,36.4246,164920.0
2025-03-06 13:55:00,36.93,36.94,36.9,36.91,423400.0,36.4246,36.4345,36.395,36.4049,423400.0
2025-03-06 14:00:00,36.91,36.92,36.84,36.84,371262.0,36.4049,36.4147,36.3358,36.3358,371262.0
2025-03-06 14:05:00,36.85,36.86,36.82,36.84,376669.0,36.3457,36.3556,36.3161,36.3358,376669.0
2025-03-06 14:10:00,36.84,36.89,36.83,36.87,380465.0,36.3358,36.3851,36.326,36.3654,380465.0
2025-03-06 14:15:00,36.87,36.89,36.84,36.87,358102.0,36.3654,36.3851,36.3358,36.3654,358102.0
2025-03-06 14:20:00,36.87,36.9,36.85,36.9,129989.0,36.3654,36.395,36.3457,36.395,129989.0
2025-03-06 14:25:00,36.9,36.9,36.79,36.8,990268.0,36.395,36.395,36.2865,36.2964,990268.0
2025-03-06 14:30:00,36.8,36.84,36.78,36.8,283874.0,36.2964,36.3358,36.2766,36.2964,283874.0
2025-03-06 14:35:00,36.8,36.84,36.79,36.8,198094.0,36.2964,36.3358,36.2865,36.2964,198094.0
2025-03-06 14:40:00,36.8,36.84,36.79,36.81,588236.0,36.2964,36.3358,36.2865,36.3062,588236.0
2025-03-06 14:45:00,36.81,36.91,36.8,36.9,676082.0,36.3062,36.4049,36.2964,36.395,676082.0
2025-03-06 14:50:00,36.91,37.0,36.89,36.96,485033.0,36.4049,36.4936,36.3851,36.4542,485033.0
2025-03-06 14:55:00,36.95,36.96,36.81,36.81,559467.0,36.4443,36.4542,36.3062,36.3062,559467.0
2025-03-06 15:00:00,36.82,36.9,36.79,36.9,504520.0,36.3161,36.395,36.2865,36.395,504520.0
2025-03-06 15:05:00,36.9,36.92,36.87,36.91,347793.0,36.395,36.4147,36.3654,36.4049,347793.0
2025-03-06 15:10:00,36.9,36.94,36.88,36.93,679599.0,36.395,36.4345,36.3753,36.4246,679599.0
2025-03-06 15:15:00,36.93,36.94,36.89,36.93,318759.0,36.4246,36.4345,36.3851,36.4246,318759.0
2025-03-06 15:20:00,36.93,36.93,36.85,36.88,206658.0,36.4246,36.4246,36.3457,36.3753,206658.0
2025-03-06 15:25:00,36.88,36.94,36.87,36.92,219815.0,36.3753,36.4345,36.3654,36.4147,219815.0
2025-03-06 15:30:00,36.93,36.94,36.9,36.91,225233.0,36.4246,36.4345,36.395,36.4049,225233.0
2025-03-06 15:35:00,36.91,36.94,36.89,36.9,252641.0,36.4049,36.4345,36.3851,36.395,252641.0
2025-03-06 15:40:00,36.91,36.92,36.89,36.9,319323.0,36.4049,36.4147,36.3851,36.395,319323.0
2025-03-06 15:45:00,36.9,36.95,36.88,36.95,665388.0,36.395,36.4443,36.3753,36.4443,665388.0
2025-03-06 15:50:00,36.95,36.96,36.88,36.94,988585.0,36.4443,36.4542,36.3753,36.4345,988585.0
2025-03-06 15:55:00,36.94,36.97,36.9,36.94,3295719.0,36.4345,36.464,36.395,36.4345,3295719.0
2025-03-07 09:30:00,37.06,37.08,36.91,36.92,1113270.0,36.5528,36.5725,36.4049,36.4147,1113270.0
2025-03-07 09:35:00,36.92,37.09,36.89,37.04,961819.0,36.4147,36.5824,36.3851,36.5331,961819.0
2025-03-07 09:40:00,37.04,37.25,37.03,37.24,826939.0,36.5331,36.7402,36.5232,36.7304,826939.0
2025-03-07 09:45:00,37.25,37.39,37.24,37.28,1137840.0,36.7402,36.8783,36.7304,36.7698,1137840.0
2025-03-07 09:50:00,37.27,37.32,37.22,37.27,899745.0,36.7599,36.8093,36.7106,36.7599,899745.0
2025-03-07 09:55:00,37.27,37.29,37.18,37.2,418671.0,36.7599,36.7797,36.6712,36.6909,418671.0
2025-03-07 10:00:00,37.2,37.31,37.09,37.31,499674.0,36.6909,36.7994,36.5824,36.7994,499674.0
2025-03-07 10:05:00,37.3,37.32,37.24,37.28,642979.0,36.7895,36.8093,36.7304,36.7698,642979.0
2025-03-07 10:10:00,37.28,37.37,37.26,37.32,347779.0,36.7698,36.8586,36.7501,36.8093,347779.0
2025-03-07 10:15:00,37.33,37.34,37.23,37.27,652896.0,36.8191,36.829,36.7205,36.7599,652896.0
2025-03-07 10:20:00,37.26,37.32,37.23,37.3,382194.0,36.7501,36.8093,36.7205,36.7895,382194.0
2025-03-07 10:25:00,37.29,37.3,37.23,37.25,370707.0,36.7797,36.7895,36.7205,36.7402,370707.0
2025-03-07 10:30:00,37.25,37.25,37.09,37.11,662294.0,36.7402,36.7402,36.5824,36.6021,662294.0
2025-03-07 10:35:00,37.1,37.1,37.0,37.02,447896.0,36.5923,36.5923,36.4936,36.5134,447896.0
2025-03-07 10:40:00,37.02,37.07,36.99,37.06,468408.0,36.5134,36.5627,36.4838,36.5528,468408.0
2025-03-07 10:45:00,37.06,37.23,37.05,37.21,1003060.0,36.5528,36.7205,36.543,36.7008,1003060.0
2025-03-07 10:50:00,37.21,37.23,37.11,37.16,466938.0,36.7008,36.7205,36.6021,36.6514,466938.0
2025-03-07 10:55:00,37.15,37.18,37.12,37.15,129558.0,36.6416,36.6712,36.612,36.6416,129558.0
2025-03-07 11:00:00,37.14,37.16,37.09,37.1,186474.0,36.6317,36.6514,36.5824,36.5923,186474.0
2025-03-07 11:05:00,37.1,37.14,37.08,37.13,178922.0,36.5923,36.6317,36.5725,36.6219,178922.0
2025-03-07 11:10:00,37.13,37.15,37.11,37.13,364576.0,36.6219,36.6416,36.6021,36.6219,364576.0
2025-03-07 11:15:00,37.13,37.13,37.08,37.11,175299.0,36.6219,36.6219,36.5725,36.6021,175299.0
2025-03-07 11:20:00,37.11,37.12,37.06,37.07,286385.0,36.6021,36.612,36.5528,36.5627,286385.0
2025-03-07 11:25:00,37.07,37.07,36.95,36.96,341312.0,36.5627,36.5627,36.4443,36.4542,341312.0
2025-03-07 11:30:00,36.96,36.98,36.9,36.91,154227.0,36.4542,36.4739,36.395,36.4049,154227.0
2025-03-07 11:35:00,36.91,36.94,36.85,36.86,276353.0,36.4049,36.4345,36.3457,36.3556,276353.0
2025-03-07 11:40:00,36.86,36.87,36.77,36.82,707208.0,36.3556,36.3654,36.2668,36.3161,707208.0
2025-03-07 11:45:00,36.82,36.85,36.79,36.8,503213.0,36.3161,36.3457,36.2865,36.2964,503213.0
2025-03-07 11:50:00,36.8,36.82,36.75,36.8,481634.0,36.2964,36.3161,36.2471,36.2964,481634.0
2025-03-07 11:55:00,36.8,36.81,36.75,36.76,548721.0,36.2964,36.3062,36.2471,36.2569,548721.0
2025-03-07 12:00:00,36.77,36.87,36.76,36.82,437086.0,36.2668,36.3654,36.2569,36.3161,437086.0
2025-03-07 12:05:00,36.83,36.84,36.78,36.81,326016.0,36.326,36.3358,36.2766,36.3062,326016.0
2025-03-07 12:10:00,36.8,36.83,36.75,36.82,464175.0,36.2964,36.326,36.2471,36.3161,464175.0
2025-03-07 12:15:00,36.82,36.82,36.73,36.74,266670.0,36.3161,36.3161,36.2273,36.2372,266670.0
2025-03-07 12:20:00,36.75,36.81,36.73,36.8,319430.0,36.2471,36.3062,36.2273,36.2964,319430.0
2025-03-07 12:25:00,36.8,36.84,36.79,36.84,106815.0,36.2964,36.3358,36.2865,36.3358,106815.0
2025-03-07 12:30:00,36.83,36.88,36.8,36.87,344840.0,36.326,36.3753,36.2964,36.3654,344840.0
2025-03-07 12:35:00,36.87,36.89,36.83,36.84,166222.0,36.3654,36.3851,36.326,36.3358,166222.0
2025-03-07 12:40:00,36.84,36.91,36.83,36.9,198639.0,36.3358,36.4049,36.326,36.395,198639.0
2025-03-07 12:45:00,36.9,36.93,36.86,36.88,201560.0,36.395,36.4246,36.3556,36.3753,201560.0
2025-03-07 12:50:00,36.88,36.93,36.86,36.91,254983.0,36.3753,36.4246,36.3556,36.4049,254983.0
2025-03-07 12:55:00,36.9,36.92,36.8,36.83,150226.0,36.395,36.4147,36.2964,36.326,150226.0
2025-03-07 13:00:00,36.83,36.92,36.82,36.9,230445.0,36.326,36.4147,36.3161,36.395,230445.0
2025-03-07 13:05:00,36.9,36.94,36.83,36.84,264785.0,36.395,36.4345,36.326,36.3358,264785.0
2025-03-07 13:10:00,36.84,36.89,36.81,36.89,154407.0,36.3358,36.3851,36.3062,36.3851,154407.0
2025-03-07 13:15:00,36.89,36.89,36.86,36.87,183279.0,36.3851,36.3851,36.3556,36.3654,183279.0
2025-03-07 13:20:00,36.87,36.9,36.83,36.84,187848.0,36.3654,36.395,36.326,36.3358,187848.0
2025-03-07 13:25:00,36.85,36.86,36.83,36.84,143818.0,36.3457,36.3556,36.326,36.3358,143818.0
2025-03-07 13:30:00,36.84,36.87,36.83,36.85,68231.0,36.3358,36.3654,36.326,36.3457,68231.0
2025-03-07 13:35:00,36.84,36.91,36.84,36.9,135503.0,36.3358,36.4049,36.3358,36.395,135503.0
2025-03-07 13:40:00,36.9,36.92,36.87,36.91,148871.0,36.395,36.4147,36.3654,36.4049,148871.0
2025-03-07 13:45:00,36.91,36.94,36.89,36.94,199096.0,36.4049,36.4345,36.3851,36.4345,199096.0
2025-03-07 13:50:00,36.94,36.97,36.92,36.97,95724.0,36.4345,36.464,36.4147,36.464,95724.0
2025-03-07 13:55:00,36.96,37.0,36.94,37.0,195292.0,36.4542,36.4936,36.4345,36.4936,195292.0
2025-03-07 14:00:00,37.0,37.07,36.99,37.05,161960.0,36.4936,36.5627,36.4838,36.543,161960.0
2025-03-07 14:05:00,37.05,37.06,37.01,37.02,137791.0,36.543,36.5528,36.5035,36.5134,137791.0
2025-03-07 14:10:00,37.02,37.05,37.0,37.04,130738.0,36.5134,36.543,36.4936,36.5331,130738.0
2025-03-07 14:15:00,37.04,37.09,37.03,37.09,181961.0,36.5331,36.5824,36.5232,36.5824,181961.0
2025-03-07 14:20:00,37.09,37.16,37.09,37.13,312664.0,36.5824,36.6514,36.5824,36.6219,312664.0
2025-03-07 14:25:00,37.13,37.14,37.08,37.08,350517.0,36.6219,36.6317,36.5725,36.5725,350517.0
2025-03-07 14:30:00,37.09,37.12,37.07,37.1,191122.0,36.5824,36.612,36.5627,36.5923,191122.0
2025-03-07 14:35:00,37.09,37.1,37.05,37.08,159679.0,36.5824,36.5923,36.543,36.5725,159679.0
2025-03-07 14:40:00,37.08,37.09,37.03,37.05,355882.0,36.5725,36.5824,36.5232,36.543,355882.0
2025-03-07 14:45:00,37.05,37.05,37.01,37.01,514741.0,36.543,36.543,36.5035,36.5035,514741.0
2025-03-07 14:50:00,37.02,37.06,37.0,37.05,174151.0,36.5134,36.5528,36.4936,36.543,174151.0
2025-03-07 14:55:00,37.06,37.08,37.02,37.03,225291.0,36.5528,36.5725,36.5134,36.5232,225291.0
2025-03-07 15:00:00,37.02,37.04,36.98,36.98,322427.0,36.5134,36.5331,36.4739,36.4739,322427.0
2025-03-07 15:05:00,36.99,37.04,36.99,37.04,235312.0,36.4838,36.5331,36.4838,36.5331,235312.0
2025-03-07 15:10:00,37.04,37.04,37.0,37.01,155652.0,36.5331,36.5331,36.4936,36.5035,155652.0
2025-03-07 15:15:00,37.01,37.04,36.97,37.04,265295.0,36.5035,36.5331,36.464,36.5331,265295.0
2025-03-07 15:20:00,37.04,37.04,36.99,37.01,217076.0,36.5331,36.5331,36.4838,36.5035,217076.0
2025-03-07 15:25:00,37.01,37.02,36.99,37.01,243537.0,36.5035,36.5134,36.4838,36.5035,243537.0
2025-03-07 15:30:00,37.01,37.03,36.98,37.01,229739.0,36.5035,36.5232,36.4739,36.5035,229739.0
2025-03-07 15:35:00,37.01,37.02,36.94,36.96,354845.0,36.5035,36.5134,36.4345,36.4542,354845.0
2025-03-07 15:40:00,36.97,36.97,36.91,36.95,310090.0,36.464,36.464,36.4049,36.4443,310090.0
2025-03-07 15:45:00,36.95,36.99,36.93,36.98,868692.0,36.4443,36.4838,36.4246,36.4739,868692.0
2025-03-07 15:50:00,36.98,36.99,36.95,36.98,1281156.0,36.4739,36.4838,36.4443,36.4739,1281156.0
2025-03-07 15:55:00,36.99,37.01,36.95,36.98,2088381.0,36.4838,36.5035,36.4443,36.4739,2088381.0
2025-03-10 09:30:00,36.2,36.35,36.18,36.34,1610925.0,35.7046,35.8525,35.6849,35.8427,1610925.0
2025-03-10 09:35:00,36.35,36.43,36.34,36.35,996886.0,35.8525,35.9314,35.8427,35.8525,996886.0
2025-03-10 09:40:00,36.35,36.42,36.31,36.38,620702.0,35.8525,35.9216,35.8131,35.8821,620702.0
2025-03-10 09:45:00,36.38,36.4,36.27,36.29,523339.0,35.8821,35.9018,35.7736,35.7934,523339.0
2025-03-10 09:50:00,36.28,36.31,36.19,36.2,616761.0,35.7835,35.8131,35.6947,35.7046,616761.0
2025-03-10 09:55:00,36.2,36.25,36.2,36.21,444977.0,35.7046,35.7539,35.7046,35.7144,444977.0
2025-03-10 10:00:00,36.2,36.21,36.14,36.14,400566.0,35.7046,35.7144,35.6454,35.6454,400566.0
2025-03-10 10:05:00,36.15,36.2,36.14,36.15,700180.0,35.6553,35.7046,35.6454,35.6553,700180.0
2025-03-10 10:10:00,36.15,36.18,36.13,36.13,782126.0,35.6553,35.6849,35.6355,35.6355,782126.0
2025-03-10 10:15:00,36.13,36.14,36.06,36.08,770646.0,35.6355,35.6454,35.5665,35.5862,770646.0
2025-03-10 10:20:00,36.08,36.1,35.99,36.09,1389586.0,35.5862,35.606,35.4975,35.5961,1389586.0
2025-03-10 10:25:00,36.09,36.1,35.99,36.0,662722.0,35.5961,35.606,35.4975,35.5073,662722.0
2025-03-10 10:30:00,36.0,36.02,35.9,35.93,1079168.0,35.5073,35.527,35.4087,35.4383,1079168.0
2025-03-10 10:35:00,35.93,35.94,35.88,35.89,902780.0,35.4383,35.4481,35.389,35.3988,902780.0
2025-03-10 10:40:00,35.89,35.98,35.88,35.95,627447.0,35.3988,35.4876,35.389,35.458,627447.0
2025-03-10 10:45:00,35.95,35.99,35.88,35.94,609284.0,35.458,35.4975,35.389,35.4481,609284.0
2025-03-10 10:50:00,35.93,35.95,35.83,35.85,668244.0,35.4383,35.458,35.3397,35.3594,668244.0
2025-03-10 10:55:00,35.86,35.88,35.81,35.86,683022.0,35.3692,35.389,35.3199,35.3692,683022.0
2025-03-10 11:00:00,35.87,35.94,35.86,35.92,1307778.0,35.3791,35.4481,35.3692,35.4284,1307778.0
2025-03-10 11:05:00,35.93,36.03,35.92,36.01,1005034.0,35.4383,35.5369,35.4284,35.5172,1005034.0
2025-03-10 11:10:00,36.0,36.05,35.99,36.03,1271551.0,35.5073,35.5566,35.4975,35.5369,1271551.0
2025-03-10 11:15:00,36.03,36.08,36.01,36.04,1619758.0,35.5369,35.5862,35.5172,35.5468,1619758.0
2025-03-10 11:20:00,36.03,36.16,36.02,36.16,1708171.0,35.5369,35.6651,35.527,35.6651,1708171.0
2025-03-10 11:25:00,36.16,36.17,36.11,36.15,570799.0,35.6651,35.675,35.6158,35.6553,570799.0
2025-03-10 11:30:00,36.15,36.2,36.13,36.19,549273.0,35.6553,35.7046,35.6355,35.6947,549273.0
2025-03-10 11:35:00,36.19,36.26,36.17,36.23,2604254.0,35.6947,35.7638,35.675,35.7342,2604254.0
2025-03-10 11:40:00,36.23,36.23,36.17,36.18,1818408.0,35.7342,35.7342,35.675,35.6849,1818408.0
2025-03-10 11:45:00,36.18,36.27,36.18,36.25,896861.0,35.6849,35.7736,35.6849,35.7539,896861.0
2025-03-10 11:50:00,36.25,36.27,36.22,36.22,547689.0,35.7539,35.7736,35.7243,35.7243,547689.0
2025-03-10 11:55:00,36.22,36.23,36.18,36.19,434457.0,35.7243,35.7342,35.6849,35.6947,434457.0
2025-03-10 12:00:00,36.19,36.23,36.17,36.19,437971.0,35.6947,35.7342,35.675,35.6947,437971.0
2025-03-10 12:05:00,36.19,36.22,36.18,36.19,238090.0,35.6947,35.7243,35.6849,35.6947,238090.0
2025-03-10 12:10:00,36.19,36.22,36.18,36.22,291356.0,35.6947,35.7243,35.6849,35.7243,291356.0
2025-03-10 12:15:00,36.22,36.24,36.15,36.16,293431.0,35.7243,35.744,35.6553,35.6651,293431.0
2025-03-10 12:20:00,36.16,36.2,36.16,36.2,358236.0,35.6651,35.7046,35.6651,35.7046,358236.0
2025-03-10 12:25:00,36.2,36.23,36.17,36.18,513690.0,35.7046,35.7342,35.675,35.6849,513690.0
2025-03-10 12:30:00,36.19,36.23,36.18,36.2,305630.0,35.6947,35.7342,35.6849,35.7046,305630.0
2025-03-10 12:35:00,36.2,36.2,36.12,36.13,200768.0,35.7046,35.7046,35.6257,35.6355,200768.0
2025-03-10 12:40:00,36.13,36.14,36.1,36.13,134148.0,35.6355,35.6454,35.606,35.6355,134148.0
2025-03-10 12:45:00,36.12,36.14,36.1,36.13,298548.0,35.6257,35.6454,35.606,35.6355,298548.0
2025-03-10 12:50:00,36.12,36.15,36.11,36.13,185861.0,35.6257,35.6553,35.6158,35.6355,185861.0
2025-03-10 12:55:00,36.13,36.13,36.07,36.08,145684.0,35.6355,35.6355,35.5764,35.5862,145684.0
2025-03-10 13:00:00,36.08,36.09,36.02,36.02,262295.0,35.5862,35.5961,35.527,35.527,262295.0
2025-03-10 13:05:00,36.02,36.04,35.97,35.97,337433.0,35.527,35.5468,35.4777,35.4777,337433.0
2025-03-10 13:10:00,35.98,35.99,35.91,35.95,377176.0,35.4876,35.4975,35.4186,35.458,377176.0
2025-03-10 13:15:00,35.95,35.99,35.94,35.98,266450.0,35.458,35.4975,35.4481,35.4876,266450.0
2025-03-10 13:20:00,35.98,36.04,35.97,36.03,256455.0,35.4876,35.5468,35.4777,35.5369,256455.0
2025-03-10 13:25:00,36.03,36.03,35.98,35.99,145732.0,35.5369,35.5369,35.4876,35.4975,145732.0
2025-03-10 13:30:00,35.98,36.0,35.96,35.97,132402.0,35.4876,35.5073,35.4679,35.4777,132402.0
2025-03-10 13:35:00,35.98,35.98,35.93,35.96,185844.0,35.4876,35.4876,35.4383,35.4679,185844.0
2025-03-10 13:40:00,35.95,35.97,35.93,35.93,118689.0,35.458,35.4777,35.4383,35.4383,118689.0
2025-03-10 13:45:00,35.94,35.95,35.88,35.9,277588.0,35.4481,35.458,35.389,35.4087,277588.0
2025-03-10 13:50:00,35.89,35.89,35.86,35.89,298404.0,35.3988,35.3988,35.3692,35.3988,298404.0
2025-03-10 13:55:00,35.89,35.89,35.84,35.85,141370.0,35.3988,35.3988,35.3495,35.3594,141370.0
2025-03-10 14:00:00,35.85,35.86,35.82,35.83,618559.0,35.3594,35.3692,35.3298,35.3397,618559.0
2025-03-10 14:05:00,35.82,35.83,35.75,35.8,306097.0,35.3298,35.3397,35.2607,35.3101,306097.0
2025-03-10 14:10:00,35.8,35.95,35.79,35.85,1767226.0,35.3101,35.458,35.3002,35.3594,1767226.0
2025-03-10 14:15:00,35.85,35.87,35.82,35.83,506684.0,35.3594,35.3791,35.3298,35.3397,506684.0
2025-03-10 14:20:00,35.83,35.87,35.82,35.85,597790.0,35.3397,35.3791,35.3298,35.3594,597790.0
2025-03-10 14:25:00,35.86,35.86,35.79,35.8,496150.0,35.3692,35.3692,35.3002,35.3101,496150.0
2025-03-10 14:30:00,35.81,35.85,35.81,35.84,406321.0,35.3199,35.3594,35.3199,35.3495,406321.0
2025-03-10 14:35:00,35.84,35.87,35.83,35.84,140649.0,35.3495,35.3791,35.3397,35.3495,140649.0
2025-03-10 14:40:00,35.85,35.86,35.82,35.84,608126.0,35.3594,35.3692,35.3298,35.3495,608126.0
2025-03-10 14:45:00,35.84,35.86,35.81,35.82,241530.0,35.3495,35.3692,35.3199,35.3298,241530.0
2025-03-10 14:50:00,35.82,35.83,35.79,35.79,187397.0,35.3298,35.3397,35.3002,35.3002,187397.0
2025-03-10 14:55:00,35.79,35.79,35.75,35.76,461676.0,35.3002,35.3002,35.2607,35.2706,461676.0
2025-03-10 15:00:00,35.77,35.78,35.73,35.75,572710.0,35.2805,35.2903,35.241,35.2607,572710.0
2025-03-10 15:05:00,35.75,35.78,35.71,35.73,649479.0,35.2607,35.2903,35.2213,35.241,649479.0
2025-03-10 15:10:00,35.73,35.77,35.7,35.77,1093922.0,35.241,35.2805,35.2114,35.2805,1093922.0
2025-03-10 15:15:00,35.77,35.8,35.74,35.79,890751.0,35.2805,35.3101,35.2509,35.3002,890751.0
2025-03-10 15:20:00,35.79,35.85,35.78,35.84,838972.0,35.3002,35.3594,35.2903,35.3495,838972.0
2025-03-10 15:25:00,35.84,35.88,35.79,35.8,1299931.0,35.3495,35.389,35.3002,35.3101,1299931.0
2025-03-10 15:30:00,35.79,35.89,35.79,35.89,838428.0,35.3002,35.3988,35.3002,35.3988,838428.0
2025-03-10 15:35:00,35.89,35.93,35.87,35.9,1063810.0,35.3988,35.4383,35.3791,35.4087,1063810.0
2025-03-10 15:40:00,35.9,35.91,35.82,35.82,1179889.0,35.4087,35.4186,35.3298,35.3298,1179889.0
2025-03-10 15:45:00,35.83,35.84,35.81,35.83,1061631.0,35.3397,35.3495,35.3199,35.3397,1061631.0
2025-03-10 15:50:00,35.83,35.89,35.82,35.87,1671389.0,35.3397,35.3988,35.3298,35.3791,1671389.0
2025-03-10 15:55:00,35.87,35.94,35.86,35.94,4311209.0,35.3791,35.4481,35.3692,35.4481,4311209.0
2025-03-11 09:30:00,36.62,36.65,36.48,36.5,1473599.0,36.1188,36.1484,35.9808,36.0005,1473599.0
2025-03-11 09:35:00,36.5,36.75,36.47,36.75,1513670.0,36.0005,36.2471,35.9709,36.2471,1513670.0
2025-03-11 09:40:00,36.74,36.86,36.69,36.81,1174740.0,36.2372,36.3556,36.1879,36.3062,1174740.0
2025-03-11 09:45:00,36.81,36.83,36.69,36.73,986545.0,36.3062,36.326,36.1879,36.2273,986545.0
2025-03-11 09:50:00,36.74,36.75,36.61,36.63,711962.0,36.2372,36.2471,36.109,36.1287,711962.0
2025-03-11 09:55:00,36.63,36.64,36.51,36.52,664903.0,36.1287,36.1386,36.0103,36.0202,664903.0
2025-03-11 10:00:00,36.52,36.62,36.31,36.34,2035038.0,36.0202,36.1188,35.8131,35.8427,2035038.0
2025-03-11 10:05:00,36.34,36.47,36.34,36.47,960699.0,35.8427,35.9709,35.8427,35.9709,960699.0
2025-03-11 10:10:00,36.47,36.49,36.38,36.39,798048.0,35.9709,35.9906,35.8821,35.892,798048.0
2025-03-11 10:15:00,36.39,36.44,36.33,36.4,653101.0,35.892,35.9413,35.8328,35.9018,653101.0
2025-03-11 10:20:00,36.4,36.41,36.34,36.38,433226.0,35.9018,35.9117,35.8427,35.8821,433226.0
2025-03-11 10:25:00,36.37,36.38,36.25,36.26,545201.0,35.8723,35.8821,35.7539,35.7638,545201.0
2025-03-11 10:30:00,36.26,36.33,36.24,36.25,544066.0,35.7638,35.8328,35.744,35.7539,544066.0
2025-03-11 10:35:00,36.26,36.3,36.18,36.19,668437.0,35.7638,35.8032,35.6849,35.6947,668437.0
2025-03-11 10:40:00,36.2,36.29,36.15,36.27,853049.0,35.7046,35.7934,35.6553,35.7736,853049.0
2025-03-11 10:45:00,36.27,36.31,36.21,36.23,580806.0,35.7736,35.8131,35.7144,35.7342,580806.0
2025-03-11 10:50:00,36.23,36.37,36.22,36.35,565580.0,35.7342,35.8723,35.7243,35.8525,565580.0
2025-03-11 10:55:00,36.35,36.35,36.26,36.27,451045.0,35.8525,35.8525,35.7638,35.7736,451045.0
2025-03-11 11:00:00,36.27,36.35,36.25,36.32,330683.0,35.7736,35.8525,35.7539,35.8229,330683.0
2025-03-11 11:05:00,36.33,36.43,36.32,36.43,399752.0,35.8328,35.9314,35.8229,35.9314,399752.0
2025-03-11 11:10:00,36.43,36.44,36.37,36.42,475950.0,35.9314,35.9413,35.8723,35.9216,475950.0
2025-03-11 11:15:00,36.42,36.46,36.39,36.41,426751.0,35.9216,35.961,35.892,35.9117,426751.0
2025-03-11 11:20:00,36.41,36.43,36.36,36.37,196256.0,35.9117,35.9314,35.8624,35.8723,196256.0
2025-03-11 11:25:00,36.38,36.45,36.37,36.42,336614.0,35.8821,35.9512,35.8723,35.9216,336614.0
2025-03-11 11:30:00,36.42,36.48,36.4,36.45,209776.0,35.9216,35.9808,35.9018,35.9512,209776.0
2025-03-11 11:35:00,36.45,36.47,36.4,36.45,263451.0,35.9512,35.9709,35.9018,35.9512,263451.0
2025-03-11 11:40:00,36.45,36.51,36.45,36.48,337116.0,35.9512,36.0103,35.9512,35.9808,337116.0
2025-03-11 11:45:00,36.48,36.5,36.44,36.49,227406.0,35.9808,36.0005,35.9413,35.9906,227406.0
2025-03-11 11:50:00,36.5,36.51,36.46,36.48,227198.0,36.0005,36.0103,35.961,35.9808,227198.0
2025-03-11 11:55:00,36.48,36.5,36.4,36.4,343833.0,35.9808,36.0005,35.9018,35.9018,343833.0
2025-03-11 12:00:00,36.4,36.42,36.38,36.41,447221.0,35.9018,35.9216,35.8821,35.9117,447221.0
2025-03-11 12:05:00,36.41,36.41,36.35,36.38,304780.0,35.9117,35.9117,35.8525,35.8821,304780.0
2025-03-11 12:10:00,36.38,36.38,36.33,36.34,338516.0,35.8821,35.8821,35.8328,35.8427,338516.0
2025-03-11 12:15:00,36.34,36.39,36.33,36.37,177707.0,35.8427,35.892,35.8328,35.8723,177707.0
2025-03-11 12:20:00,36.37,36.4,36.35,36.36,586124.0,35.8723,35.9018,35.8525,35.8624,586124.0
2025-03-11 12:25:00,36.37,36.38,36.32,36.33,1004254.0,35.8723,35.8821,35.8229,35.8328,1004254.0
2025-03-11 12:30:00,36.34,36.34,36.31,36.34,585783.0,35.8427,35.8427,35.8131,35.8427,585783.0
2025-03-11 12:35:00,36.33,36.35,36.27,36.27,392518.0,35.8328,35.8525,35.7736,35.7736,392518.0
2025-03-11 12:40:00,36.28,36.34,36.25,36.29,543093.0,35.7835,35.8427,35.7539,35.7934,543093.0
2025-03-11 12:45:00,36.28,36.31,36.27,36.3,204716.0,35.7835,35.8131,35.7736,35.8032,204716.0
2025-03-11 12:50:00,36.3,36.32,36.25,36.26,240611.0,35.8032,35.8229,35.7539,35.7638,240611.0
2025-03-11 12:55:00,36.27,36.29,36.23,36.26,337023.0,35.7736,35.7934,35.7342,35.7638,337023.0
2025-03-11 13:00:00,36.27,36.29,36.24,36.26,96178.0,35.7736,35.7934,35.744,35.7638,96178.0
2025-03-11 13:05:00,36.25,36.27,36.23,36.26,285261.0,35.7539,35.7736,35.7342,35.7638,285261.0
2025-03-11 13:10:00,36.26,36.27,36.22,36.22,1301605.0,35.7638,35.7736,35.7243,35.7243,1301605.0
2025-03-11 13:15:00,36.22,36.27,36.21,36.26,1858911.0,35.7243,35.7736,35.7144,35.7638,1858911.0
2025-03-11 13:20:00,36.26,36.26,36.18,36.2,406362.0,35.7638,35.7638,35.6849,35.7046,406362.0
2025-03-11 13:25:00,36.2,36.2,36.16,36.16,121488.0,35.7046,35.7046,35.6651,35.6651,121488.0
2025-03-11 13:30:00,36.16,36.23,36.15,36.17,365824.0,35.6651,35.7342,35.6553,35.675,365824.0
2025-03-11 13:35:00,36.17,36.21,36.16,36.2,148578.0,35.675,35.7144,35.6651,35.7046,148578.0
2025-03-11 13:40:00,36.2,36.24,36.2,36.23,184845.0,35.7046,35.744,35.7046,35.7342,184845.0
2025-03-11 13:45:00,36.23,36.31,36.22,36.29,271872.0,35.7342,35.8131,35.7243,35.7934,271872.0
2025-03-11 13:50:00,36.29,36.31,36.25,36.27,150334.0,35.7934,35.8131,35.7539,35.7736,150334.0
2025-03-11 13:55:00,36.27,36.27,36.22,36.26,373978.0,35.7736,35.7736,35.7243,35.7638,373978.0
2025-03-11 14:00:00,36.26,36.37,36.25,36.3,1586662.0,35.7638,35.8723,35.7539,35.8032,1586662.0
2025-03-11 14:05:00,36.3,36.32,36.28,36.32,1863243.0,35.8032,35.8229,35.7835,35.8229,1863243.0
2025-03-11 14:10:00,36.32,36.4,36.31,36.4,362589.0,35.8229,35.9018,35.8131,35.9018,362589.0
2025-03-11 14:15:00,36.4,36.4,36.33,36.39,1001005.0,35.9018,35.9018,35.8328,35.892,1001005.0
2025-03-11 14:20:00,36.38,36.44,36.37,36.41,249852.0,35.8821,35.9413,35.8723,35.9117,249852.0
2025-03-11 14:25:00,36.4,36.41,36.38,36.39,581585.0,35.9018,35.9117,35.8821,35.892,581585.0
2025-03-11 14:30:00,36.39,36.4,36.35,36.37,423379.0,35.892,35.9018,35.8525,35.8723,423379.0
2025-03-11 14:35:00,36.38,36.41,36.36,36.4,230379.0,35.8821,35.9117,35.8624,35.9018,230379.0
2025-03-11 14:40:00,36.4,36.49,36.39,36.48,480533.0,35.9018,35.9906,35.892,35.9808,480533.0
2025-03-11 14:45:00,36.48,36.49,36.45,36.48,442382.0,35.9808,35.9906,35.9512,35.9808,442382.0
2025-03-11 14:50:00,36.48,36.52,36.47,36.51,357496.0,35.9808,36.0202,35.9709,36.0103,357496.0
2025-03-11 14:55:00,36.51,36.52,36.45,36.45,529180.0,36.0103,36.0202,35.9512,35.9512,529180.0
2025-03-11 15:00:00,36.46,36.48,36.37,36.43,438194.0,35.961,35.9808,35.8723,35.9314,438194.0
2025-03-11 15:05:00,36.43,36.51,36.43,36.48,622778.0,35.9314,36.0103,35.9314,35.9808,622778.0
2025-03-11 15:10:00,36.48,36.48,36.44,36.45,462866.0,35.9808,35.9808,35.9413,35.9512,462866.0
2025-03-11 15:15:00,36.45,36.46,36.41,36.44,408955.0,35.9512,35.961,35.9117,35.9413,408955.0
2025-03-11 15:20:00,36.44,36.48,36.42,36.43,687066.0,35.9413,35.9808,35.9216,35.9314,687066.0
2025-03-11 15:25:00,36.42,36.49,36.41,36.46,418929.0,35.9216,35.9906,35.9117,35.961,418929.0
2025-03-11 15:30:00,36.47,36.5,36.45,36.48,553874.0,35.9709,36.0005,35.9512,35.9808,553874.0
2025-03-11 15:35:00,36.49,36.52,36.47,36.48,658546.0,35.9906,36.0202,35.9709,35.9808,658546.0
2025-03-11 15:40:00,36.48,36.52,36.48,36.52,409913.0,35.9808,36.0202,35.9808,36.0202,409913.0
2025-03-11 15:45:00,36.52,36.54,36.5,36.54,802423.0,36.0202,36.0399,36.0005,36.0399,802423.0
2025-03-11 15:50:00,36.53,36.53,36.43,36.46,1280080.0,36.0301,36.0301,35.9314,35.961,1280080.0
2025-03-11 15:55:00,36.46,36.46,36.38,36.39,2681824.0,35.961,35.961,35.8821,35.892,2681824.0
2025-03-12 09:30:00,36.37,36.43,36.32,36.34,875915.0,35.8723,35.9314,35.8229,35.8427,875915.0
2025-03-12 09:35:00,36.35,36.41,36.25,36.27,1002508.0,35.8525,35.9117,35.7539,35.7736,1002508.0
2025-03-12 09:40:00,36.28,36.32,36.22,36.27,751270.0,35.7835,35.8229,35.7243,35.7736,751270.0
2025-03-12 09:45:00,36.27,36.28,36.14,36.22,1094193.0,35.7736,35.7835,35.6454,35.7243,1094193.0
2025-03-12 09:50:00,36.21,36.26,36.19,36.21,861961.0,35.7144,35.7638,35.6947,35.7144,861961.0
2025-03-12 09:55:00,36.2,36.26,36.17,36.24,432751.0,35.7046,35.7638,35.675,35.744,432751.0
2025-03-12 10:00:00,36.23,36.26,36.19,36.22,589076.0,35.7342,35.7638,35.6947,35.7243,589076.0
2025-03-12 10:05:00,36.22,36.25,36.17,36.18,333818.0,35.7243,35.7539,35.675,35.6849,333818.0
2025-03-12 10:10:00,36.18,36.19,36.11,36.12,588779.0,35.6849,35.6947,35.6158,35.6257,588779.0
2025-03-12 10:15:00,36.12,36.12,36.07,36.11,1032599.0,35.6257,35.6257,35.5764,35.6158,1032599.0
2025-03-12 10:20:00,36.12,36.14,36.02,36.04,984843.0,35.6257,35.6454,35.527,35.5468,984843.0
2025-03-12 10:25:00,36.04,36.1,36.03,36.08,734766.0,35.5468,35.606,35.5369,35.5862,734766.0
2025-03-12 10:30:00,36.08,36.1,36.02,36.04,297660.0,35.5862,35.606,35.527,35.5468,297660.0
2025-03-12 10:35:00,36.04,36.08,36.01,36.04,255911.0,35.5468,35.5862,35.5172,35.5468,255911.0
2025-03-12 10:40:00,36.04,36.09,36.02,36.07,422634.0,35.5468,35.5961,35.527,35.5764,422634.0
2025-03-12 10:45:00,36.07,36.1,36.04,36.05,154034.0,35.5764,35.606,35.5468,35.5566,154034.0
2025-03-12 10:50:00,36.05,36.08,36.02,36.07,303020.0,35.5566,35.5862,35.527,35.5764,303020.0
2025-03-12 10:55:00,36.06,36.06,35.95,35.96,478497.0,35.5665,35.5665,35.458,35.4679,478497.0
2025-03-12 11:00:00,35.97,36.0,35.95,35.99,472322.0,35.4777,35.5073,35.458,35.4975,472322.0
2025-03-12 11:05:00,35.99,36.02,35.96,36.01,321432.0,35.4975,35.527,35.4679,35.5172,321432.0
2025-03-12 11:10:00,36.02,36.08,36.01,36.07,327168.0,35.527,35.5862,35.5172,35.5764,327168.0
2025-03-12 11:15:00,36.07,36.11,36.05,36.09,376808.0,35.5764,35.6158,35.5566,35.5961,376808.0
2025-03-12 11:20:00,36.08,36.13,36.05,36.13,276471.0,35.5862,35.6355,35.5566,35.6355,276471.0
2025-03-12 11:25:00,36.12,36.14,36.09,36.11,334208.0,35.6257,35.6454,35.5961,35.6158,334208.0
2025-03-12 11:30:00,36.11,36.14,36.09,36.12,331088.0,35.6158,35.6454,35.5961,35.6257,331088.0
2025-03-12 11:35:00,36.12,36.13,36.08,36.09,271419.0,35.6257,35.6355,35.5862,35.5961,271419.0
2025-03-12 11:40:00,36.09,36.11,36.07,36.09,199604.0,35.5961,35.6158,35.5764,35.5961,199604.0
2025-03-12 11:45:00,36.09,36.15,36.07,36.15,144375.0,35.5961,35.6553,35.5764,35.6553,144375.0
2025-03-12 11:50:00,36.15,36.16,36.12,36.16,251692.0,35.6553,35.6651,35.6257,35.6651,251692.0
2025-03-12 11:55:00,36.16,36.17,36.13,36.16,130133.0,35.6651,35.675,35.6355,35.6651,130133.0
2025-03-12 12:00:00,36.16,36.19,36.14,36.19,244173.0,35.6651,35.6947,35.6454,35.6947,244173.0
2025-03-12 12:05:00,36.2,36.27,36.2,36.27,233675.0,35.7046,35.7736,35.7046,35.7736,233675.0
2025-03-12 12:10:00,36.26,36.27,36.21,36.23,344551.0,35.7638,35.7736,35.7144,35.7342,344551.0
2025-03-12 12:15:00,36.24,36.25,36.22,36.25,215901.0,35.744,35.7539,35.7243,35.7539,215901.0
2025-03-12 12:20:00,36.25,36.29,36.24,36.29,69417.0,35.7539,35.7934,35.744,35.7934,69417.0
2025-03-12 12:25:00,36.28,36.3,36.25,36.28,505257.0,35.7835,35.8032,35.7539,35.7835,505257.0
2025-03-12 12:30:00,36.28,36.32,36.27,36.32,509236.0,35.7835,35.8229,35.7736,35.8229,509236.0
2025-03-12 12:35:00,36.32,36.35,36.31,36.33,345620.0,35.8229,35.8525,35.8131,35.8328,345620.0
2025-03-12 12:40:00,36.32,36.32,36.23,36.25,675628.0,35.8229,35.8229,35.7342,35.7539,675628.0
2025-03-12 12:45:00,36.25,36.32,36.24,36.31,189032.0,35.7539,35.8229,35.744,35.8131,189032.0
2025-03-12 12:50:00,36.32,36.32,36.26,36.27,292845.0,35.8229,35.8229,35.7638,35.7736,292845.0
2025-03-12 12:55:00,36.27,36.28,36.22,36.23,207935.0,35.7736,35.7835,35.7243,35.7342,207935.0
2025-03-12 13:00:00,36.23,36.25,36.22,36.23,127194.0,35.7342,35.7539,35.7243,35.7342,127194.0
2025-03-12 13:05:00,36.23,36.24,36.2,36.24,248201.0,35.7342,35.744,35.7046,35.744,248201.0
2025-03-12 13:10:00,36.23,36.25,36.22,36.25,206128.0,35.7342,35.7539,35.7243,35.7539,206128.0
2025-03-12 13:15:00,36.24,36.25,36.2,36.23,132846.0,35.744,35.7539,35.7046,35.7342,132846.0
2025-03-12 13:20:00,36.24,36.26,36.22,36.25,183763.0,35.744,35.7638,35.7243,35.7539,183763.0
2025-03-12 13:25:00,36.25,36.26,36.21,36.25,92590.0,35.7539,35.7638,35.7144,35.7539,92590.0
2025-03-12 13:30:00,36.24,36.26,36.23,36.24,178071.0,35.744,35.7638,35.7342,35.744,178071.0
2025-03-12 13:35:00,36.25,36.26,36.23,36.24,76004.0,35.7539,35.7638,35.7342,35.744,76004.0
2025-03-12 13:40:00,36.24,36.25,36.23,36.24,122146.0,35.744,35.7539,35.7342,35.744,122146.0
2025-03-12 13:45:00,36.24,36.26,36.22,36.23,69368.0,35.744,35.7638,35.7243,35.7342,69368.0
2025-03-12 13:50:00,36.23,36.23,36.17,36.18,113376.0,35.7342,35.7342,35.675,35.6849,113376.0
2025-03-12 13:55:00,36.18,36.18,36.12,36.12,197363.0,35.6849,35.6849,35.6257,35.6257,197363.0
2025-03-12 14:00:00,36.13,36.19,36.13,36.18,161691.0,35.6355,35.6947,35.6355,35.6849,161691.0
2025-03-12 14:05:00,36.17,36.17,36.14,36.16,28212.0,35.675,35.675,35.6454,35.6651,28212.0
2025-03-12 14:10:00,36.16,36.2,36.15,36.2,105398.0,35.6651,35.7046,35.6553,35.7046,105398.0
2025-03-12 14:15:00,36.19,36.23,36.19,36.22,80858.0,35.6947,35.7342,35.6947,35.7243,80858.0
2025-03-12 14:20:00,36.22,36.24,36.21,36.24,58516.0,35.7243,35.744,35.7144,35.744,58516.0
2025-03-12 14:25:00,36.24,36.26,36.23,36.25,39053.0,35.744,35.7638,35.7342,35.7539,39053.0
2025-03-12 14:30:00,36.26,36.27,36.24,36.26,109586.0,35.7638,35.7736,35.744,35.7638,109586.0
2025-03-12 14:35:00,36.26,36.27,36.24,36.24,57723.0,35.7638,35.7736,35.744,35.744,57723.0
2025-03-12 14:40:00,36.25,36.29,36.24,36.27,173681.0,35.7539,35.7934,35.744,35.7736,173681.0
2025-03-12 14:45:00,36.28,36.32,36.28,36.31,154452.0,35.7835,35.8229,35.7835,35.8131,154452.0
2025-03-12 14:50:00,36.3,36.31,36.26,36.29,453150.0,35.8032,35.8131,35.7638,35.7934,453150.0
2025-03-12 14:55:00,36.28,36.3,36.26,36.29,167032.0,35.7835,35.8032,35.7638,35.7934,167032.0
2025-03-12 15:00:00,36.29,36.3,36.26,36.3,67214.0,35.7934,35.8032,35.7638,35.8032,67214.0
2025-03-12 15:05:00,36.3,36.31,36.27,36.3,79911.0,35.8032,35.8131,35.7736,35.8032,79911.0
2025-03-12 15:10:00,36.3,36.34,36.29,36.33,167000.0,35.8032,35.8427,35.7934,35.8328,167000.0
2025-03-12 15:15:00,36.33,36.33,36.29,36.32,136779.0,35.8328,35.8328,35.7934,35.8229,136779.0
2025-03-12 15:20:00,36.32,36.33,36.27,36.3,189222.0,35.8229,35.8328,35.7736,35.8032,189222.0
2025-03-12 15:25:00,36.3,36.32,36.29,36.3,67413.0,35.8032,35.8229,35.7934,35.8032,67413.0
2025-03-12 15:30:00,36.3,36.33,36.3,36.31,295511.0,35.8032,35.8328,35.8032,35.8131,295511.0
2025-03-12 15:35:00,36.3,36.33,36.29,36.32,202850.0,35.8032,35.8328,35.7934,35.8229,202850.0
2025-03-12 15:40:00,36.31,36.34,36.3,36.34,232389.0,35.8131,35.8427,35.8032,35.8427,232389.0
2025-03-12 15:45:00,36.34,36.35,36.31,36.33,384835.0,35.8427,35.8525,35.8131,35.8328,384835.0
2025-03-12 15:50:00,36.32,36.33,36.29,36.32,753495.0,35.8229,35.8328,35.7934,35.8229,753495.0
2025-03-12 15:55:00,36.32,36.38,36.31,36.36,2137213.0,35.8229,35.8821,35.8131,35.8624,2137213.0
2025-03-13 09:30:00,36.06,36.29,36.04,36.29,1222210.0,35.5665,35.7934,35.5468,35.7934,1222210.0
2025-03-13 09:35:00,36.29,36.34,36.23,36.3,671260.0,35.7934,35.8427,35.7342,35.8032,671260.0
2025-03-13 09:40:00,36.31,36.38,36.27,36.28,447585.0,35.8131,35.8821,35.7736,35.7835,447585.0
2025-03-13 09:45:00,36.27,36.34,36.27,36.31,524506.0,35.7736,35.8427,35.7736,35.8131,524506.0
2025-03-13 09:50:00,36.3,36.31,36.23,36.26,1030990.0,35.8032,35.8131,35.7342,35.7638,1030990.0
2025-03-13 09:55:00,36.27,36.29,36.22,36.26,1653367.0,35.7736,35.7934,35.7243,35.7638,1653367.0
2025-03-13 10:00:00,36.25,36.35,36.2,36.34,686943.0,35.7539,35.8525,35.7046,35.8427,686943.0
2025-03-13 10:05:00,36.34,36.52,36.34,36.5,788715.0,35.8427,36.0202,35.8427,36.0005,788715.0
2025-03-13 10:10:00,36.51,36.6,36.47,36.59,1038995.0,36.0103,36.0991,35.9709,36.0892,1038995.0
2025-03-13 10:15:00,36.59,36.61,36.55,36.58,1086721.0,36.0892,36.109,36.0498,36.0794,1086721.0
2025-03-13 10:20:00,36.57,36.59,36.5,36.55,385488.0,36.0695,36.0892,36.0005,36.0498,385488.0
2025-03-13 10:25:00,36.55,36.58,36.5,36.52,245231.0,36.0498,36.0794,36.0005,36.0202,245231.0
2025-03-13 10:30:00,36.52,36.59,36.51,36.58,585324.0,36.0202,36.0892,36.0103,36.0794,585324.0
2025-03-13 10:35:00,36.58,36.6,36.53,36.57,690132.0,36.0794,36.0991,36.0301,36.0695,690132.0
2025-03-13 10:40:00,36.56,36.56,36.47,36.5,254679.0,36.0597,36.0597,35.9709,36.0005,254679.0
2025-03-13 10:45:00,36.49,36.52,36.44,36.47,370775.0,35.9906,36.0202,35.9413,35.9709,370775.0
2025-03-13 10:50:00,36.47,36.57,36.47,36.53,387092.0,35.9709,36.0695,35.9709,36.0301,387092.0
2025-03-13 10:55:00,36.53,36.56,36.51,36.52,174001.0,36.0301,36.0597,36.0103,36.0202,174001.0
2025-03-13 11:00:00,36.52,36.59,36.52,36.57,377357.0,36.0202,36.0892,36.0202,36.0695,377357.0
2025-03-13 11:05:00,36.57,36.58,36.49,36.52,185038.0,36.0695,36.0794,35.9906,36.0202,185038.0
2025-03-13 11:10:00,36.52,36.57,36.51,36.54,325869.0,36.0202,36.0695,36.0103,36.0399,325869.0
2025-03-13 11:15:00,36.54,36.55,36.51,36.52,221046.0,36.0399,36.0498,36.0103,36.0202,221046.0
2025-03-13 11:20:00,36.52,36.55,36.5,36.54,288800.0,36.0202,36.0498,36.0005,36.0399,288800.0
2025-03-13 11:25:00,36.54,36.55,36.51,36.54,411652.0,36.0399,36.0498,36.0103,36.0399,411652.0
2025-03-13 11:30:00,36.54,36.58,36.52,36.58,244425.0,36.0399,36.0794,36.0202,36.0794,244425.0
2025-03-13 11:35:00,36.58,36.58,36.48,36.51,246890.0,36.0794,36.0794,35.9808,36.0103,246890.0
2025-03-13 11:40:00,36.51,36.6,36.46,36.55,923847.0,36.0103,36.0991,35.961,36.0498,923847.0
2025-03-13 11:45:00,36.55,36.59,36.51,36.58,376709.0,36.0498,36.0892,36.0103,36.0794,376709.0
2025-03-13 11:50:00,36.59,36.59,36.52,36.52,196254.0,36.0892,36.0892,36.0202,36.0202,196254.0
2025-03-13 11:55:00,36.53,36.54,36.49,36.51,178341.0,36.0301,36.0399,35.9906,36.0103,178341.0
2025-03-13 12:00:00,36.52,36.56,36.5,36.55,108619.0,36.0202,36.0597,36.0005,36.0498,108619.0
2025-03-13 12:05:00,36.55,36.59,36.52,36.59,273928.0,36.0498,36.0892,36.0202,36.0892,273928.0
2025-03-13 12:10:00,36.59,36.64,36.57,36.62,155933.0,36.0892,36.1386,36.0695,36.1188,155933.0
2025-03-13 12:15:00,36.62,36.67,36.6,36.66,244678.0,36.1188,36.1682,36.0991,36.1583,244678.0
2025-03-13 12:20:00,36.66,36.66,36.6,36.61,311217.0,36.1583,36.1583,36.0991,36.109,311217.0
2025-03-13 12:25:00,36.62,36.62,36.55,36.55,244118.0,36.1188,36.1188,36.0498,36.0498,244118.0
2025-03-13 12:30:00,36.55,36.6,36.53,36.57,518474.0,36.0498,36.0991,36.0301,36.0695,518474.0
2025-03-13 12:35:00,36.57,36.6,36.56,36.59,173533.0,36.0695,36.0991,36.0597,36.0892,173533.0
2025-03-13 12:40:00,36.59,36.63,36.58,36.59,467000.0,36.0892,36.1287,36.0794,36.0892,467000.0
2025-03-13 12:45:00,36.59,36.61,36.52,36.56,252200.0,36.0892,36.109,36.0202,36.0597,252200.0
2025-03-13 12:50:00,36.55,36.59,36.54,36.55,185654.0,36.0498,36.0892,36.0399,36.0498,185654.0
2025-03-13 12:55:00,36.55,36.59,36.55,36.59,99431.0,36.0498,36.0892,36.0498,36.0892,99431.0
2025-03-13 13:00:00,36.59,36.63,36.58,36.63,213288.0,36.0892,36.1287,36.0794,36.1287,213288.0
2025-03-13 13:05:00,36.63,36.64,36.59,36.59,234237.0,36.1287,36.1386,36.0892,36.0892,234237.0
2025-03-13 13:10:00,36.59,36.59,36.55,36.57,167959.0,36.0892,36.0892,36.0498,36.0695,167959.0
2025-03-13 13:15:00,36.57,36.58,36.5,36.51,187617.0,36.0695,36.0794,36.0005,36.0103,187617.0
2025-03-13 13:20:00,36.52,36.55,36.51,36.52,238302.0,36.0202,36.0498,36.0103,36.0202,238302.0
2025-03-13 13:25:00,36.51,36.54,36.49,36.54,361420.0,36.0103,36.0399,35.9906,36.0399,361420.0
2025-03-13 13:30:00,36.53,36.54,36.51,36.52,164024.0,36.0301,36.0399,36.0103,36.0202,164024.0
2025-03-13 13:35:00,36.52,36.54,36.51,36.52,101560.0,36.0202,36.0399,36.0103,36.0202,101560.0
2025-03-13 13:40:00,36.52,36.54,36.51,36.53,71206.0,36.0202,36.0399,36.0103,36.0301,71206.0
2025-03-13 13:45:00,36.53,36.54,36.5,36.51,166472.0,36.0301,36.0399,36.0005,36.0103,166472.0
2025-03-13 13:50:00,36.52,36.57,36.51,36.55,113373.0,36.0202,36.0695,36.0103,36.0498,113373.0
2025-03-13 13:55:00,36.55,36.56,36.51,36.52,128918.0,36.0498,36.0597,36.0103,36.0202,128918.0
2025-03-13 14:00:00,36.52,36.57,36.51,36.57,198359.0,36.0202,36.0695,36.0103,36.0695,198359.0
2025-03-13 14:05:00,36.56,36.58,36.55,36.57,94702.0,36.0597,36.0794,36.0498,36.0695,94702.0
2025-03-13 14:10:00,36.57,36.63,36.56,36.62,157314.0,36.0695,36.1287,36.0597,36.1188,157314.0
2025-03-13 14:15:00,36.62,36.62,36.58,36.61,145446.0,36.1188,36.1188,36.0794,36.109,145446.0
2025-03-13 14:20:00,36.61,36.63,36.6,36.63,222119.0,36.109,36.1287,36.0991,36.1287,222119.0
2025-03-13 14:25:00,36.63,36.66,36.63,36.65,326535.0,36.1287,36.1583,36.1287,36.1484,326535.0
2025-03-13 14:30:00,36.65,36.69,36.64,36.68,275322.0,36.1484,36.1879,36.1386,36.178,275322.0
2025-03-13 14:35:00,36.68,36.73,36.67,36.72,170778.0,36.178,36.2273,36.1682,36.2175,170778.0
2025-03-13 14:40:00,36.72,36.75,36.68,36.75,302888.0,36.2175,36.2471,36.178,36.2471,302888.0
2025-03-13 14:45:00,36.75,36.76,36.71,36.75,186062.0,36.2471,36.2569,36.2076,36.2471,186062.0
2025-03-13 14:50:00,36.75,36.76,36.71,36.73,611828.0,36.2471,36.2569,36.2076,36.2273,611828.0
2025-03-13 14:55:00,36.73,36.74,36.71,36.74,120528.0,36.2273,36.2372,36.2076,36.2372,120528.0
2025-03-13 15:00:00,36.73,36.76,36.68,36.69,227179.0,36.2273,36.2569,36.178,36.1879,227179.0
2025-03-13 15:05:00,36.69,36.69,36.64,36.67,178460.0,36.1879,36.1879,36.1386,36.1682,178460.0
2025-03-13 15:10:00,36.66,36.7,36.66,36.7,270935.0,36.1583,36.1977,36.1583,36.1977,270935.0
2025-03-13 15:15:00,36.7,36.7,36.67,36.68,220191.0,36.1977,36.1977,36.1682,36.178,220191.0
2025-03-13 15:20:00,36.68,36.69,36.67,36.68,265082.0,36.178,36.1879,36.1682,36.178,265082.0
2025-03-13 15:25:00,36.69,36.7,36.62,36.65,922960.0,36.1879,36.1977,36.1188,36.1484,922960.0
2025-03-13 15:30:00,36.65,36.69,36.64,36.69,245292.0,36.1484,36.1879,36.1386,36.1879,245292.0
2025-03-13 15:35:00,36.69,36.69,36.61,36.62,522229.0,36.1879,36.1879,36.109,36.1188,522229.0
2025-03-13 15:40:00,36.61,36.65,36.61,36.64,560819.0,36.109,36.1484,36.109,36.1386,560819.0
2025-03-13 15:45:00,36.64,36.64,36.61,36.63,511048.0,36.1386,36.1386,36.109,36.1287,511048.0
2025-03-13 15:50:00,36.62,36.63,36.57,36.59,766465.0,36.1188,36.1287,36.0695,36.0892,766465.0
2025-03-13 15:55:00,36.59,36.62,36.58,36.61,1415283.0,36.0892,36.1188,36.0794,36.109,1415283.0
2025-03-14 09:30:00,37.6,37.63,37.49,37.52,1562678.0,37.0854,37.115,36.9769,37.0065,1562678.0
2025-03-14 09:35:00,37.52,37.59,37.49,37.58,1178645.0,37.0065,37.0756,36.9769,37.0657,1178645.0
2025-03-14 09:40:00,37.59,37.6,37.51,37.51,599936.0,37.0756,37.0854,36.9967,36.9967,599936.0
2025-03-14 09:45:00,37.52,37.61,37.5,37.61,662285.0,37.0065,37.0953,36.9868,37.0953,662285.0
2025-03-14 09:50:00,37.61,37.65,37.59,37.63,659173.0,37.0953,37.1347,37.0756,37.115,659173.0
2025-03-14 09:55:00,37.63,37.64,37.6,37.61,1232062.0,37.115,37.1249,37.0854,37.0953,1232062.0
2025-03-14 10:00:00,37.6,37.67,37.46,37.66,1668142.0,37.0854,37.1545,36.9473,37.1446,1668142.0
2025-03-14 10:05:00,37.66,37.72,37.65,37.67,366939.0,37.1446,37.2038,37.1347,37.1545,366939.0
2025-03-14 10:10:00,37.68,37.73,37.66,37.68,359893.0,37.1643,37.2136,37.1446,37.1643,359893.0
2025-03-14 10:15:00,37.67,37.68,37.63,37.65,1238541.0,37.1545,37.1643,37.115,37.1347,1238541.0
2025-03-14 10:20:00,37.65,37.66,37.56,37.61,879123.0,37.1347,37.1446,37.046,37.0953,879123.0
2025-03-14 10:25:00,37.61,37.62,37.48,37.5,1034099.0,37.0953,37.1052,36.9671,36.9868,1034099.0
2025-03-14 10:30:00,37.5,37.52,37.45,37.46,718458.0,36.9868,37.0065,36.9375,36.9473,718458.0
2025-03-14 10:35:00,37.46,37.52,37.42,37.51,256860.0,36.9473,37.0065,36.9079,36.9967,256860.0
2025-03-14 10:40:00,37.52,37.53,37.47,37.52,213967.0,37.0065,37.0164,36.9572,37.0065,213967.0
2025-03-14 10:45:00,37.52,37.54,37.5,37.5,214784.0,37.0065,37.0262,36.9868,36.9868,214784.0
2025-03-14 10:50:00,37.51,37.54,37.49,37.52,160477.0,36.9967,37.0262,36.9769,37.0065,160477.0
2025-03-14 10:55:00,37.52,37.53,37.48,37.51,210212.0,37.0065,37.0164,36.9671,36.9967,210212.0
2025-03-14 11:00:00,37.52,37.55,37.47,37.48,604006.0,37.0065,37.0361,36.9572,36.9671,604006.0
2025-03-14 11:05:00,37.48,37.51,37.45,37.48,461319.0,36.9671,36.9967,36.9375,36.9671,461319.0
2025-03-14 11:10:00,37.49,37.5,37.44,37.46,319801.0,36.9769,36.9868,36.9276,36.9473,319801.0
2025-03-14 11:15:00,37.47,37.51,37.47,37.5,353439.0,36.9572,36.9967,36.9572,36.9868,353439.0
2025-03-14 11:20:00,37.5,37.5,37.46,37.48,360671.0,36.9868,36.9868,36.9473,36.9671,360671.0
2025-03-14 11:25:00,37.48,37.52,37.48,37.48,392701.0,36.9671,37.0065,36.9671,36.9671,392701.0
2025-03-14 11:30:00,37.49,37.52,37.47,37.48,424498.0,36.9769,37.0065,36.9572,36.9671,424498.0
2025-03-14 11:35:00,37.47,37.51,37.47,37.51,449785.0,36.9572,36.9967,36.9572,36.9967,449785.0
2025-03-14 11:40:00,37.51,37.51,37.46,37.47,394194.0,36.9967,36.9967,36.9473,36.9572,394194.0
2025-03-14 11:45:00,37.47,37.51,37.45,37.51,251651.0,36.9572,36.9967,36.9375,36.9967,251651.0
2025-03-14 11:50:00,37.51,37.58,37.5,37.57,301075.0,36.9967,37.0657,36.9868,37.0558,301075.0
2025-03-14 11:55:00,37.57,37.58,37.54,37.55,898385.0,37.0558,37.0657,37.0262,37.0361,898385.0
2025-03-14 12:00:00,37.55,37.56,37.51,37.54,465071.0,37.0361,37.046,36.9967,37.0262,465071.0
2025-03-14 12:05:00,37.54,37.56,37.51,37.52,499016.0,37.0262,37.046,36.9967,37.0065,499016.0
2025-03-14 12:10:00,37.52,37.52,37.46,37.47,436394.0,37.0065,37.0065,36.9473,36.9572,436394.0
2025-03-14 12:15:00,37.47,37.49,37.46,37.48,265046.0,36.9572,36.9769,36.9473,36.9671,265046.0
2025-03-14 12:20:00,37.48,37.5,37.44,37.45,323270.0,36.9671,36.9868,36.9276,36.9375,323270.0
2025-03-14 12:25:00,37.45,37.46,37.39,37.41,304175.0,36.9375,36.9473,36.8783,36.898,304175.0
2025-03-14 12:30:00,37.41,37.43,37.4,37.41,392497.0,36.898,36.9178,36.8882,36.898,392497.0
2025-03-14 12:35:00,37.41,37.45,37.4,37.43,267597.0,36.898,36.9375,36.8882,36.9178,267597.0
2025-03-14 12:40:00,37.43,37.46,37.42,37.45,461464.0,36.9178,36.9473,36.9079,36.9375,461464.0
2025-03-14 12:45:00,37.45,37.49,37.44,37.48,120609.0,36.9375,36.9769,36.9276,36.9671,120609.0
2025-03-14 12:50:00,37.48,37.5,37.47,37.5,310279.0,36.9671,36.9868,36.9572,36.9868,310279.0
2025-03-14 12:55:00,37.49,37.51,37.48,37.5,275743.0,36.9769,36.9967,36.9671,36.9868,275743.0
2025-03-14 13:00:00,37.49,37.51,37.47,37.5,270724.0,36.9769,36.9967,36.9572,36.9868,270724.0
2025-03-14 13:05:00,37.5,37.53,37.49,37.53,65717.0,36.9868,37.0164,36.9769,37.0164,65717.0
2025-03-14 13:10:00,37.53,37.53,37.5,37.52,127310.0,37.0164,37.0164,36.9868,37.0065,127310.0
2025-03-14 13:15:00,37.52,37.54,37.51,37.54,280129.0,37.0065,37.0262,36.9967,37.0262,280129.0
2025-03-14 13:20:00,37.54,37.56,37.53,37.55,92503.0,37.0262,37.046,37.0164,37.0361,92503.0
2025-03-14 13:25:00,37.55,37.57,37.52,37.52,305283.0,37.0361,37.0558,37.0065,37.0065,305283.0
2025-03-14 13:30:00,37.52,37.53,37.5,37.52,320662.0,37.0065,37.0164,36.9868,37.0065,320662.0
2025-03-14 13:35:00,37.52,37.53,37.49,37.52,108654.0,37.0065,37.0164,36.9769,37.0065,108654.0
2025-03-14 13:40:00,37.52,37.53,37.49,37.52,379343.0,37.0065,37.0164,36.9769,37.0065,379343.0
2025-03-14 13:45:00,37.52,37.53,37.51,37.52,215359.0,37.0065,37.0164,36.9967,37.0065,215359.0
2025-03-14 13:50:00,37.52,37.54,37.51,37.52,84724.0,37.0065,37.0262,36.9967,37.0065,84724.0
2025-03-14 13:55:00,37.53,37.54,37.5,37.51,141053.0,37.0164,37.0262,36.9868,36.9967,141053.0
2025-03-14 14:00:00,37.51,37.54,37.5,37.54,258313.0,36.9967,37.0262,36.9868,37.0262,258313.0
2025-03-14 14:05:00,37.54,37.54,37.51,37.52,129789.0,37.0262,37.0262,36.9967,37.0065,129789.0
2025-03-14 14:10:00,37.52,37.52,37.5,37.51,85409.0,37.0065,37.0065,36.9868,36.9967,85409.0
2025-03-14 14:15:00,37.52,37.52,37.5,37.51,103826.0,37.0065,37.0065,36.9868,36.9967,103826.0
2025-03-14 14:20:00,37.51,37.51,37.48,37.49,101814.0,36.9967,36.9967,36.9671,36.9769,101814.0
2025-03-14 14:25:00,37.49,37.52,37.48,37.48,146684.0,36.9769,37.0065,36.9671,36.9671,146684.0
2025-03-14 14:30:00,37.49,37.53,37.48,37.52,100067.0,36.9769,37.0164,36.9671,37.0065,100067.0
2025-03-14 14:35:00,37.52,37.55,37.52,37.55,80633.0,37.0065,37.0361,37.0065,37.0361,80633.0
2025-03-14 14:40:00,37.55,37.55,37.53,37.55,178034.0,37.0361,37.0361,37.0164,37.0361,178034.0
2025-03-14 14:45:00,37.54,37.55,37.52,37.52,156183.0,37.0262,37.0361,37.0065,37.0065,156183.0
2025-03-14 14:50:00,37.53,37.54,37.5,37.54,275821.0,37.0164,37.0262,36.9868,37.0262,275821.0
2025-03-14 14:55:00,37.54,37.54,37.51,37.52,165458.0,37.0262,37.0262,36.9967,37.0065,165458.0
2025-03-14 15:00:00,37.51,37.55,37.5,37.55,227683.0,36.9967,37.0361,36.9868,37.0361,227683.0
2025-03-14 15:05:00,37.55,37.56,37.53,37.55,305263.0,37.0361,37.046,37.0164,37.0361,305263.0
2025-03-14 15:10:00,37.55,37.56,37.53,37.56,578367.0,37.0361,37.046,37.0164,37.046,578367.0
2025-03-14 15:15:00,37.56,37.56,37.55,37.56,259128.0,37.046,37.046,37.0361,37.046,259128.0
2025-03-14 15:20:00,37.56,37.57,37.54,37.56,448062.0,37.046,37.0558,37.0262,37.046,448062.0
2025-03-14 15:25:00,37.55,37.57,37.53,37.53,538970.0,37.0361,37.0558,37.0164,37.0164,538970.0
2025-03-14 15:30:00,37.53,37.57,37.53,37.56,521319.0,37.0164,37.0558,37.0164,37.046,521319.0
2025-03-14 15:35:00,37.57,37.58,37.54,37.57,349920.0,37.0558,37.0657,37.0262,37.0558,349920.0
2025-03-14 15:40:00,37.57,37.6,37.56,37.59,379497.0,37.0558,37.0854,37.046,37.0756,379497.0
2025-03-14 15:45:00,37.6,37.65,37.58,37.65,876326.0,37.0854,37.1347,37.0657,37.1347,876326.0
2025-03-14 15:50:00,37.65,37.65,37.6,37.61,1687884.0,37.1347,37.1347,37.0854,37.0953,1687884.0
2025-03-14 15:55:00,37.6,37.66,37.59,37.64,3474302.0,37.0854,37.1446,37.0756,37.1249,3474302.0
2025-03-17 09:30:00,37.59,37.88,37.58,37.86,1052951.0,37.0756,37.3616,37.0657,37.3419,1052951.0
2025-03-17 09:35:00,37.86,37.92,37.83,37.87,1551746.0,37.3419,37.401,37.3123,37.3517,1551746.0
2025-03-17 09:40:00,37.86,37.92,37.83,37.87,834259.0,37.3419,37.401,37.3123,37.3517,834259.0
2025-03-17 09:45:00,37.87,37.95,37.85,37.92,1852656.0,37.3517,37.4306,37.332,37.401,1852656.0
2025-03-17 09:50:00,37.91,38.13,37.9,38.13,1761421.0,37.3912,37.6082,37.3813,37.6082,1761421.0
2025-03-17 09:55:00,38.13,38.25,38.11,38.2,2757671.0,37.6082,37.7265,37.5884,37.6772,2757671.0
2025-03-17 10:00:00,38.2,38.23,38.12,38.21,1710551.0,37.6772,37.7068,37.5983,37.6871,1710551.0
2025-03-17 10:05:00,38.21,38.22,38.07,38.11,720618.0,37.6871,37.6969,37.549,37.5884,720618.0
2025-03-17 10:10:00,38.11,38.21,38.07,38.19,428055.0,37.5884,37.6871,37.549,37.6674,428055.0
2025-03-17 10:15:00,38.2,38.23,38.17,38.2,832850.0,37.6772,37.7068,37.6476,37.6772,832850.0
2025-03-17 10:20:00,38.2,38.2,38.11,38.13,1125335.0,37.6772,37.6772,37.5884,37.6082,1125335.0
2025-03-17 10:25:00,38.13,38.14,38.09,38.11,401966.0,37.6082,37.618,37.5687,37.5884,401966.0
2025-03-17 10:30:00,38.1,38.14,38.08,38.12,192023.0,37.5786,37.618,37.5589,37.5983,192023.0
2025-03-17 10:35:00,38.12,38.17,38.09,38.17,310859.0,37.5983,37.6476,37.5687,37.6476,310859.0
2025-03-17 10:40:00,38.16,38.23,38.14,38.23,257921.0,37.6378,37.7068,37.618,37.7068,257921.0
2025-03-17 10:45:00,38.23,38.23,38.19,38.2,304844.0,37.7068,37.7068,37.6674,37.6772,304844.0
2025-03-17 10:50:00,38.2,38.29,38.19,38.25,273541.0,37.6772,37.766,37.6674,37.7265,273541.0
2025-03-17 10:55:00,38.25,38.29,38.22,38.29,306990.0,37.7265,37.766,37.6969,37.766,306990.0
2025-03-17 11:00:00,38.28,38.32,38.24,38.25,266423.0,37.7561,37.7956,37.7167,37.7265,266423.0
2025-03-17 11:05:00,38.24,38.28,38.23,38.27,340528.0,37.7167,37.7561,37.7068,37.7463,340528.0
2025-03-17 11:10:00,38.27,38.31,38.26,38.29,344212.0,37.7463,37.7857,37.7364,37.766,344212.0
2025-03-17 11:15:00,38.29,38.31,38.26,38.28,385771.0,37.766,37.7857,37.7364,37.7561,385771.0
2025-03-17 11:20:00,38.27,38.33,38.27,38.31,165112.0,37.7463,37.8054,37.7463,37.7857,165112.0
2025-03-17 11:25:00,38.3,38.31,38.27,38.3,200804.0,37.7758,37.7857,37.7463,37.7758,200804.0
2025-03-17 11:30:00,38.29,38.34,38.29,38.32,235680.0,37.766,37.8153,37.766,37.7956,235680.0
2025-03-17 11:35:00,38.32,38.39,38.31,38.35,416171.0,37.7956,37.8646,37.7857,37.8252,416171.0
2025-03-17 11:40:00,38.34,38.43,38.34,38.42,479713.0,37.8153,37.9041,37.8153,37.8942,479713.0
2025-03-17 11:45:00,38.42,38.46,38.4,38.45,331105.0,37.8942,37.9337,37.8745,37.9238,331105.0
2025-03-17 11:50:00,38.44,38.48,38.42,38.47,289513.0,37.9139,37.9534,37.8942,37.9435,289513.0
2025-03-17 11:55:00,38.47,38.48,38.39,38.41,389206.0,37.9435,37.9534,37.8646,37.8843,389206.0
2025-03-17 12:00:00,38.4,38.4,38.36,38.38,802990.0,37.8745,37.8745,37.835,37.8548,802990.0
2025-03-17 12:05:00,38.37,38.37,38.34,38.34,181244.0,37.8449,37.8449,37.8153,37.8153,181244.0
2025-03-17 12:10:00,38.34,38.39,38.33,38.37,395526.0,37.8153,37.8646,37.8054,37.8449,395526.0
2025-03-17 12:15:00,38.38,38.39,38.35,38.39,164443.0,37.8548,37.8646,37.8252,37.8646,164443.0
2025-03-17 12:20:00,38.39,38.39,38.34,38.37,643037.0,37.8646,37.8646,37.8153,37.8449,643037.0
2025-03-17 12:25:00,38.37,38.43,38.37,38.41,220563.0,37.8449,37.9041,37.8449,37.8843,220563.0
2025-03-17 12:30:00,38.41,38.43,38.39,38.42,156592.0,37.8843,37.9041,37.8646,37.8942,156592.0
2025-03-17 12:35:00,38.41,38.44,38.39,38.4,331275.0,37.8843,37.9139,37.8646,37.8745,331275.0
2025-03-17 12:40:00,38.41,38.43,38.4,38.42,112525.0,37.8843,37.9041,37.8745,37.8942,112525.0
2025-03-17 12:45:00,38.42,38.43,38.4,38.41,258933.0,37.8942,37.9041,37.8745,37.8843,258933.0
2025-03-17 12:50:00,38.42,38.45,38.41,38.45,175769.0,37.8942,37.9238,37.8843,37.9238,175769.0
2025-03-17 12:55:00,38.45,38.47,38.44,38.44,463743.0,37.9238,37.9435,37.9139,37.9139,463743.0
2025-03-17 13:00:00,38.45,38.47,38.42,38.44,725751.0,37.9238,37.9435,37.8942,37.9139,725751.0
2025-03-17 13:05:00,38.44,38.5,38.43,38.48,301722.0,37.9139,37.9731,37.9041,37.9534,301722.0
2025-03-17 13:10:00,38.49,38.5,38.47,38.49,260350.0,37.9632,37.9731,37.9435,37.9632,260350.0
2025-03-17 13:15:00,38.5,38.5,38.47,38.47,94313.0,37.9731,37.9731,37.9435,37.9435,94313.0
2025-03-17 13:20:00,38.47,38.47,38.44,38.45,136058.0,37.9435,37.9435,37.9139,37.9238,136058.0
2025-03-17 13:25:00,38.45,38.49,38.44,38.45,84937.0,37.9238,37.9632,37.9139,37.9238,84937.0
2025-03-17 13:30:00,38.44,38.45,38.41,38.44,393631.0,37.9139,37.9238,37.8843,37.9139,393631.0
2025-03-17 13:35:00,38.45,38.49,38.44,38.48,226538.0,37.9238,37.9632,37.9139,37.9534,226538.0
2025-03-17 13:40:00,38.48,38.52,38.48,38.52,456437.0,37.9534,37.9928,37.9534,37.9928,456437.0
2025-03-17 13:45:00,38.52,38.53,38.49,38.51,881226.0,37.9928,38.0027,37.9632,37.983,881226.0
2025-03-17 13:50:00,38.51,38.51,38.46,38.48,343845.0,37.983,37.983,37.9337,37.9534,343845.0
2025-03-17 13:55:00,38.49,38.49,38.47,38.48,383388.0,37.9632,37.9632,37.9435,37.9534,383388.0
2025-03-17 14:00:00,38.48,38.52,38.47,38.52,370754.0,37.9534,37.9928,37.9435,37.9928,370754.0
2025-03-17 14:05:00,38.51,38.54,38.51,38.52,127514.0,37.983,38.0126,37.983,37.9928,127514.0
2025-03-17 14:10:00,38.51,38.54,38.5,38.53,93397.0,37.983,38.0126,37.9731,38.0027,93397.0
2025-03-17 14:15:00,38.54,38.54,38.51,38.54,175424.0,38.0126,38.0126,37.983,38.0126,175424.0
2025-03-17 14:20:00,38.54,38.55,38.51,38.54,107196.0,38.0126,38.0224,37.983,38.0126,107196.0
2025-03-17 14:25:00,38.54,38.55,38.51,38.55,108609.0,38.0126,38.0224,37.983,38.0224,108609.0
2025-03-17 14:30:00,38.54,38.56,38.53,38.55,107221.0,38.0126,38.0323,38.0027,38.0224,107221.0
2025-03-17 14:35:00,38.56,38.56,38.53,38.54,146476.0,38.0323,38.0323,38.0027,38.0126,146476.0
2025-03-17 14:40:00,38.54,38.54,38.51,38.53,202902.0,38.0126,38.0126,37.983,38.0027,202902.0
2025-03-17 14:45:00,38.53,38.53,38.47,38.48,648398.0,38.0027,38.0027,37.9435,37.9534,648398.0
2025-03-17 14:50:00,38.48,38.48,38.46,38.48,434432.0,37.9534,37.9534,37.9337,37.9534,434432.0
2025-03-17 14:55:00,38.48,38.5,38.46,38.48,804628.0,37.9534,37.9731,37.9337,37.9534,804628.0
2025-03-17 15:00:00,38.48,38.48,38.46,38.47,201544.0,37.9534,37.9534,37.9337,37.9435,201544.0
2025-03-17 15:05:00,38.47,38.54,38.46,38.54,667527.0,37.9435,38.0126,37.9337,38.0126,667527.0
2025-03-17 15:10:00,38.54,38.54,38.51,38.54,420976.0,38.0126,38.0126,37.983,38.0126,420976.0
2025-03-17 15:15:00,38.54,38.55,38.52,38.54,692710.0,38.0126,38.0224,37.9928,38.0126,692710.0
2025-03-17 15:20:00,38.54,38.56,38.53,38.56,545941.0,38.0126,38.0323,38.0027,38.0323,545941.0
2025-03-17 15:25:00,38.56,38.57,38.54,38.56,1023666.0,38.0323,38.0422,38.0126,38.0323,1023666.0
2025-03-17 15:30:00,38.56,38.57,38.54,38.55,710373.0,38.0323,38.0422,38.0126,38.0224,710373.0
2025-03-17 15:35:00,38.55,38.58,38.53,38.57,1009299.0,38.0224,38.052,38.0027,38.0422,1009299.0
2025-03-17 15:40:00,38.57,38.6,38.55,38.55,796387.0,38.0422,38.0717,38.0224,38.0224,796387.0
2025-03-17 15:45:00,38.55,38.59,38.54,38.59,556553.0,38.0224,38.0619,38.0126,38.0619,556553.0
2025-03-17 15:50:00,38.58,38.59,38.5,38.51,1137057.0,38.052,38.0619,37.9731,37.983,1137057.0
2025-03-17 15:55:00,38.51,38.55,38.48,38.53,2729956.0,37.983,38.0224,37.9534,38.0027,2729956.0
2025-03-18 09:30:00,38.71,38.73,38.56,38.58,1394593.0,38.1802,38.2,38.0323,38.052,1394593.0
2025-03-18 09:35:00,38.57,38.61,38.46,38.59,1311630.0,38.0422,38.0816,37.9337,38.0619,1311630.0
2025-03-18 09:40:00,38.58,38.64,38.56,38.58,928400.0,38.052,38.1112,38.0323,38.052,928400.0
2025-03-18 09:45:00,38.57,38.59,38.51,38.58,530094.0,38.0422,38.0619,37.983,38.052,530094.0
2025-03-18 09:50:00,38.58,38.6,38.52,38.53,433754.0,38.052,38.0717,37.9928,38.0027,433754.0
2025-03-18 09:55:00,38.52,38.53,38.4,38.43,626743.0,37.9928,38.0027,37.8745,37.9041,626743.0
2025-03-18 10:00:00,38.43,38.48,38.38,38.45,810395.0,37.9041,37.9534,37.8548,37.9238,810395.0
2025-03-18 10:05:00,38.44,38.46,38.39,38.43,519741.0,37.9139,37.9337,37.8646,37.9041,519741.0
2025-03-18 10:10:00,38.43,38.43,38.31,38.31,659360.0,37.9041,37.9041,37.7857,37.7857,659360.0
2025-03-18 10:15:00,38.32,38.42,38.32,38.39,374624.0,37.7956,37.8942,37.7956,37.8646,374624.0
2025-03-18 10:20:00,38.39,38.46,38.39,38.44,607216.0,37.8646,37.9337,37.8646,37.9139,607216.0
2025-03-18 10:25:00,38.44,38.45,38.39,38.42,438474.0,37.9139,37.9238,37.8646,37.8942,438474.0
2025-03-18 10:30:00,38.42,38.43,38.35,38.41,313403.0,37.8942,37.9041,37.8252,37.8843,313403.0
2025-03-18 10:35:00,38.41,38.48,38.39,38.48,270561.0,37.8843,37.9534,37.8646,37.9534,270561.0
2025-03-18 10:40:00,38.48,38.55,38.45,38.52,598056.0,37.9534,38.0224,37.9238,37.9928,598056.0
2025-03-18 10:45:00,38.53,38.54,38.44,38.44,710390.0,38.0027,38.0126,37.9139,37.9139,710390.0
2025-03-18 10:50:00,38.44,38.54,38.43,38.54,528354.0,37.9139,38.0126,37.9041,38.0126,528354.0
2025-03-18 10:55:00,38.54,38.61,38.53,38.54,1163792.0,38.0126,38.0816,38.0027,38.0126,1163792.0
2025-03-18 11:00:00,38.54,38.56,38.44,38.47,880401.0,38.0126,38.0323,37.9139,37.9435,880401.0
2025-03-18 11:05:00,38.48,38.52,38.45,38.49,877126.0,37.9534,37.9928,37.9238,37.9632,877126.0
2025-03-18 11:10:00,38.5,38.55,38.48,38.55,491148.0,37.9731,38.0224,37.9534,38.0224,491148.0
2025-03-18 11:15:00,38.55,38.56,38.5,38.52,500197.0,38.0224,38.0323,37.9731,37.9928,500197.0
2025-03-18 11:20:00,38.52,38.55,38.51,38.55,298737.0,37.9928,38.0224,37.983,38.0224,298737.0
2025-03-18 11:25:00,38.55,38.58,38.54,38.57,487168.0,38.0224,38.052,38.0126,38.0422,487168.0
2025-03-18 11:30:00,38.56,38.63,38.54,38.62,443845.0,38.0323,38.1013,38.0126,38.0915,443845.0
2025-03-18 11:35:00,38.62,38.7,38.6,38.7,754347.0,38.0915,38.1704,38.0717,38.1704,754347.0
2025-03-18 11:40:00,38.69,38.71,38.67,38.68,621234.0,38.1605,38.1802,38.1408,38.1506,621234.0
2025-03-18 11:45:00,38.68,38.69,38.62,38.64,640674.0,38.1506,38.1605,38.0915,38.1112,640674.0
2025-03-18 11:50:00,38.64,38.68,38.63,38.65,520189.0,38.1112,38.1506,38.1013,38.1211,520189.0
2025-03-18 11:55:00,38.66,38.67,38.61,38.64,381733.0,38.1309,38.1408,38.0816,38.1112,381733.0
2025-03-18 12:00:00,38.63,38.68,38.62,38.68,198371.0,38.1013,38.1506,38.0915,38.1506,198371.0
2025-03-18 12:05:00,38.68,38.69,38.62,38.64,321830.0,38.1506,38.1605,38.0915,38.1112,321830.0
2025-03-18 12:10:00,38.63,38.64,38.59,38.61,644138.0,38.1013,38.1112,38.0619,38.0816,644138.0
2025-03-18 12:15:00,38.61,38.65,38.59,38.59,360038.0,38.0816,38.1211,38.0619,38.0619,360038.0
2025-03-18 12:20:00,38.59,38.65,38.59,38.64,272480.0,38.0619,38.1211,38.0619,38.1112,272480.0
2025-03-18 12:25:00,38.64,38.66,38.63,38.64,194608.0,38.1112,38.1309,38.1013,38.1112,194608.0
2025-03-18 12:30:00,38.65,38.65,38.61,38.64,346293.0,38.1211,38.1211,38.0816,38.1112,346293.0
2025-03-18 12:35:00,38.63,38.66,38.59,38.62,133140.0,38.1013,38.1309,38.0619,38.0915,133140.0
2025-03-18 12:40:00,38.62,38.62,38.56,38.56,298970.0,38.0915,38.0915,38.0323,38.0323,298970.0
2025-03-18 12:45:00,38.56,38.57,38.53,38.55,157858.0,38.0323,38.0422,38.0027,38.0224,157858.0
2025-03-18 12:50:00,38.55,38.56,38.51,38.54,399328.0,38.0224,38.0323,37.983,38.0126,399328.0
2025-03-18 12:55:00,38.54,38.59,38.54,38.58,194494.0,38.0126,38.0619,38.0126,38.052,194494.0
2025-03-18 13:00:00,38.59,38.59,38.55,38.57,123488.0,38.0619,38.0619,38.0224,38.0422,123488.0
2025-03-18 13:05:00,38.57,38.57,38.52,38.54,164071.0,38.0422,38.0422,37.9928,38.0126,164071.0
2025-03-18 13:10:00,38.54,38.58,38.54,38.56,145951.0,38.0126,38.052,38.0126,38.0323,145951.0
2025-03-18 13:15:00,38.57,38.58,38.51,38.56,450695.0,38.0422,38.052,37.983,38.0323,450695.0
2025-03-18 13:20:00,38.56,38.64,38.56,38.63,260464.0,38.0323,38.1112,38.0323,38.1013,260464.0
2025-03-18 13:25:00,38.63,38.65,38.59,38.59,131606.0,38.1013,38.1211,38.0619,38.0619,131606.0
2025-03-18 13:30:00,38.6,38.61,38.54,38.57,211895.0,38.0717,38.0816,38.0126,38.0422,211895.0
2025-03-18 13:35:00,38.57,38.62,38.56,38.62,282211.0,38.0422,38.0915,38.0323,38.0915,282211.0
2025-03-18 13:40:00,38.62,38.62,38.58,38.59,249770.0,38.0915,38.0915,38.052,38.0619,249770.0
2025-03-18 13:45:00,38.59,38.62,38.58,38.62,137603.0,38.0619,38.0915,38.052,38.0915,137603.0
2025-03-18 13:50:00,38.62,38.63,38.61,38.62,95526.0,38.0915,38.1013,38.0816,38.0915,95526.0
2025-03-18 13:55:00,38.61,38.61,38.58,38.6,142187.0,38.0816,38.0816,38.052,38.0717,142187.0
2025-03-18 14:00:00,38.59,38.61,38.57,38.58,144574.0,38.0619,38.0816,38.0422,38.052,144574.0
2025-03-18 14:05:00,38.58,38.6,38.57,38.59,94894.0,38.052,38.0717,38.0422,38.0619,94894.0
2025-03-18 14:10:00,38.58,38.59,38.55,38.56,119805.0,38.052,38.0619,38.0224,38.0323,119805.0
2025-03-18 14:15:00,38.56,38.59,38.55,38.59,129122.0,38.0323,38.0619,38.0224,38.0619,129122.0
2025-03-18 14:20:00,38.58,38.6,38.57,38.58,97505.0,38.052,38.0717,38.0422,38.052,97505.0
2025-03-18 14:25:00,38.58,38.58,38.54,38.55,122051.0,38.052,38.052,38.0126,38.0224,122051.0
2025-03-18 14:30:00,38.55,38.6,38.55,38.58,130168.0,38.0224,38.0717,38.0224,38.052,130168.0
2025-03-18 14:35:00,38.58,38.61,38.57,38.59,182689.0,38.052,38.0816,38.0422,38.0619,182689.0
2025-03-18 14:40:00,38.59,38.6,38.55,38.57,161386.0,38.0619,38.0717,38.0224,38.0422,161386.0
2025-03-18 14:45:00,38.56,38.6,38.56,38.59,262648.0,38.0323,38.0717,38.0323,38.0619,262648.0
2025-03-18 14:50:00,38.6,38.62,38.57,38.6,481071.0,38.0717,38.0915,38.0422,38.0717,481071.0
2025-03-18 14:55:00,38.6,38.61,38.56,38.58,179319.0,38.0717,38.0816,38.0323,38.052,179319.0
2025-03-18 15:00:00,38.58,38.61,38.56,38.6,42762.0,38.052,38.0816,38.0323,38.0717,42762.0
2025-03-18 15:05:00,38.6,38.61,38.57,38.59,171689.0,38.0717,38.0816,38.0422,38.0619,171689.0
2025-03-18 15:10:00,38.6,38.6,38.56,38.58,77350.0,38.0717,38.0717,38.0323,38.052,77350.0
2025-03-18 15:15:00,38.57,38.6,38.56,38.59,157769.0,38.0422,38.0717,38.0323,38.0619,157769.0
2025-03-18 15:20:00,38.59,38.61,38.58,38.59,208242.0,38.0619,38.0816,38.052,38.0619,208242.0
2025-03-18 15:25:00,38.59,38.59,38.55,38.57,195138.0,38.0619,38.0619,38.0224,38.0422,195138.0
2025-03-18 15:30:00,38.57,38.58,38.53,38.53,180050.0,38.0422,38.052,38.0027,38.0027,180050.0
2025-03-18 15:35:00,38.54,38.56,38.52,38.56,176389.0,38.0126,38.0323,37.9928,38.0323,176389.0
2025-03-18 15:40:00,38.56,38.56,38.52,38.52,450001.0,38.0323,38.0323,37.9928,37.9928,450001.0
2025-03-18 15:45:00,38.52,38.54,38.5,38.51,515659.0,37.9928,38.0126,37.9731,37.983,515659.0
2025-03-18 15:50:00,38.51,38.53,38.49,38.5,889285.0,37.983,38.0027,37.9632,37.9731,889285.0
2025-03-18 15:55:00,38.5,38.52,38.46,38.51,2325136.0,37.9731,37.9928,37.9337,37.983,2325136.0
2025-03-19 09:30:00,38.72,38.73,38.46,38.47,1244850.0,38.1901,38.2,37.9337,37.9435,1244850.0
2025-03-19 09:35:00,38.47,38.53,38.33,38.34,1195696.0,37.9435,38.0027,37.8054,37.8153,1195696.0
2025-03-19 09:40:00,38.34,38.41,38.33,38.35,860153.0,37.8153,37.8843,37.8054,37.8252,860153.0
2025-03-19 09:45:00,38.34,38.35,38.23,38.34,861701.0,37.8153,37.8252,37.7068,37.8153,861701.0
2025-03-19 09:50:00,38.34,38.36,38.25,38.26,707216.0,37.8153,37.835,37.7265,37.7364,707216.0
2025-03-19 09:55:00,38.26,38.4,38.22,38.36,708781.0,37.7364,37.8745,37.6969,37.835,708781.0
2025-03-19 10:00:00,38.36,38.45,38.35,38.42,454926.0,37.835,37.9238,37.8252,37.8942,454926.0
2025-03-19 10:05:00,38.42,38.44,38.39,38.41,327418.0,37.8942,37.9139,37.8646,37.8843,327418.0
2025-03-19 10:10:00,38.41,38.41,38.35,38.4,243095.0,37.8843,37.8843,37.8252,37.8745,243095.0
2025-03-19 10:15:00,38.39,38.42,38.36,38.41,225124.0,37.8646,37.8942,37.835,37.8843,225124.0
2025-03-19 10:20:00,38.41,38.43,38.37,38.42,427973.0,37.8843,37.9041,37.8449,37.8942,427973.0
2025-03-19 10:25:00,38.42,38.43,38.39,38.39,206125.0,37.8942,37.9041,37.8646,37.8646,206125.0
2025-03-19 10:30:00,38.39,38.47,38.37,38.44,285396.0,37.8646,37.9435,37.8449,37.9139,285396.0
2025-03-19 10:35:00,38.44,38.47,38.42,38.47,229768.0,37.9139,37.9435,37.8942,37.9435,229768.0
2025-03-19 10:40:00,38.47,38.47,38.42,38.43,161309.0,37.9435,37.9435,37.8942,37.9041,161309.0
2025-03-19 10:45:00,38.43,38.43,38.34,38.34,230463.0,37.9041,37.9041,37.8153,37.8153,230463.0
2025-03-19 10:50:00,38.34,38.36,38.31,38.34,173527.0,37.8153,37.835,37.7857,37.8153,173527.0
2025-03-19 10:55:00,38.33,38.35,38.27,38.27,222716.0,37.8054,37.8252,37.7463,37.7463,222716.0
2025-03-19 11:00:00,38.27,38.33,38.26,38.3,332352.0,37.7463,37.8054,37.7364,37.7758,332352.0
2025-03-19 11:05:00,38.3,38.36,38.28,38.34,162973.0,37.7758,37.835,37.7561,37.8153,162973.0
2025-03-19 11:10:00,38.35,38.36,38.33,38.34,189985.0,37.8252,37.835,37.8054,37.8153,189985.0
2025-03-19 11:15:00,38.34,38.36,38.28,38.29,265292.0,37.8153,37.835,37.7561,37.766,265292.0
2025-03-19 11:20:00,38.29,38.36,38.29,38.35,192110.0,37.766,37.835,37.766,37.8252,192110.0
2025-03-19 11:25:00,38.35,38.37,38.34,38.34,126234.0,37.8252,37.8449,37.8153,37.8153,126234.0
2025-03-19 11:30:00,38.34,38.38,38.33,38.36,148983.0,37.8153,37.8548,37.8054,37.835,148983.0
2025-03-19 11:35:00,38.37,38.42,38.35,38.38,141373.0,37.8449,37.8942,37.8252,37.8548,141373.0
2025-03-19 11:40:00,38.39,38.42,38.36,38.41,329531.0,37.8646,37.8942,37.835,37.8843,329531.0
2025-03-19 11:45:00,38.41,38.45,38.41,38.45,241680.0,37.8843,37.9238,37.8843,37.9238,241680.0
2025-03-19 11:50:00,38.45,38.46,38.42,38.42,232472.0,37.9238,37.9337,37.8942,37.8942,232472.0
2025-03-19 11:55:00,38.42,38.43,38.41,38.43,226916.0,37.8942,37.9041,37.8843,37.9041,226916.0
2025-03-19 12:00:00,38.42,38.43,38.39,38.4,191802.0,37.8942,37.9041,37.8646,37.8745,191802.0
2025-03-19 12:05:00,38.4,38.44,38.39,38.41,125472.0,37.8745,37.9139,37.8646,37.8843,125472.0
2025-03-19 12:10:00,38.41,38.43,38.39,38.4,108148.0,37.8843,37.9041,37.8646,37.8745,108148.0
2025-03-19 12:15:00,38.4,38.43,38.39,38.42,139636.0,37.8745,37.9041,37.8646,37.8942,139636.0
2025-03-19 12:20:00,38.43,38.43,38.38,38.39,121427.0,37.9041,37.9041,37.8548,37.8646,121427.0
2025-03-19 12:25:00,38.39,38.4,38.36,38.4,106216.0,37.8646,37.8745,37.835,37.8745,106216.0
2025-03-19 12:30:00,38.39,38.4,38.37,38.38,175984.0,37.8646,37.8745,37.8449,37.8548,175984.0
2025-03-19 12:35:00,38.38,38.41,38.37,38.4,138131.0,37.8548,37.8843,37.8449,37.8745,138131.0
2025-03-19 12:40:00,38.4,38.42,38.39,38.41,92393.0,37.8745,37.8942,37.8646,37.8843,92393.0
2025-03-19 12:45:00,38.41,38.43,38.4,38.4,89360.0,37.8843,37.9041,37.8745,37.8745,89360.0
2025-03-19 12:50:00,38.4,38.4,38.37,38.38,108595.0,37.8745,37.8745,37.8449,37.8548,108595.0
2025-03-19 12:55:00,38.38,38.39,38.35,38.35,101899.0,37.8548,37.8646,37.8252,37.8252,101899.0
2025-03-19 13:00:00,38.36,38.37,38.34,38.34,106191.0,37.835,37.8449,37.8153,37.8153,106191.0
2025-03-19 13:05:00,38.34,38.35,38.29,38.32,247314.0,37.8153,37.8252,37.766,37.7956,247314.0
2025-03-19 13:10:00,38.31,38.32,38.27,38.28,106150.0,37.7857,37.7956,37.7463,37.7561,106150.0
2025-03-19 13:15:00,38.27,38.29,38.25,38.26,126346.0,37.7463,37.766,37.7265,37.7364,126346.0
2025-03-19 13:20:00,38.26,38.27,38.24,38.25,200088.0,37.7364,37.7463,37.7167,37.7265,200088.0
2025-03-19 13:25:00,38.25,38.28,38.24,38.26,136006.0,37.7265,37.7561,37.7167,37.7364,136006.0
2025-03-19 13:30:00,38.26,38.3,38.25,38.3,66933.0,37.7364,37.7758,37.7265,37.7758,66933.0
2025-03-19 13:35:00,38.3,38.31,38.28,38.28,75898.0,37.7758,37.7857,37.7561,37.7561,75898.0
2025-03-19 13:40:00,38.28,38.29,38.27,38.27,106262.0,37.7561,37.766,37.7463,37.7463,106262.0
2025-03-19 13:45:00,38.27,38.28,38.26,38.27,83192.0,37.7463,37.7561,37.7364,37.7463,83192.0
2025-03-19 13:50:00,38.27,38.29,38.27,38.29,145098.0,37.7463,37.766,37.7463,37.766,145098.0
2025-03-19 13:55:00,38.29,38.29,38.26,38.27,222106.0,37.766,37.766,37.7364,37.7463,222106.0
2025-03-19 14:00:00,38.26,38.35,38.22,38.34,349113.0,37.7364,37.8252,37.6969,37.8153,349113.0
2025-03-19 14:05:00,38.34,38.37,38.29,38.36,321501.0,37.8153,37.8449,37.766,37.835,321501.0
2025-03-19 14:10:00,38.36,38.42,38.35,38.41,205856.0,37.835,37.8942,37.8252,37.8843,205856.0
2025-03-19 14:15:00,38.41,38.45,38.38,38.39,100851.0,37.8843,37.9238,37.8548,37.8646,100851.0
2025-03-19 14:20:00,38.39,38.39,38.35,38.37,109385.0,37.8646,37.8646,37.8252,37.8449,109385.0
2025-03-19 14:25:00,38.37,38.38,38.3,38.3,85414.0,37.8449,37.8548,37.7758,37.7758,85414.0
2025-03-19 14:30:00,38.31,38.38,38.31,38.35,201338.0,37.7857,37.8548,37.7857,37.8252,201338.0
2025-03-19 14:35:00,38.35,38.39,38.35,38.36,142815.0,37.8252,37.8646,37.8252,37.835,142815.0
2025-03-19 14:40:00,38.37,38.42,38.33,38.42,787018.0,37.8449,37.8942,37.8054,37.8942,787018.0
2025-03-19 14:45:00,38.41,38.42,38.34,38.34,599241.0,37.8843,37.8942,37.8153,37.8153,599241.0
2025-03-19 14:50:00,38.34,38.42,38.34,38.41,208384.0,37.8153,37.8942,37.8153,37.8843,208384.0
2025-03-19 14:55:00,38.41,38.45,38.4,38.43,202619.0,37.8843,37.9238,37.8745,37.9041,202619.0
2025-03-19 15:00:00,38.42,38.43,38.39,38.43,175531.0,37.8942,37.9041,37.8646,37.9041,175531.0
2025-03-19 15:05:00,38.43,38.45,38.41,38.44,373069.0,37.9041,37.9238,37.8843,37.9139,373069.0
2025-03-19 15:10:00,38.44,38.46,38.39,38.41,721766.0,37.9139,37.9337,37.8646,37.8843,721766.0
2025-03-19 15:15:00,38.42,38.43,38.39,38.4,135776.0,37.8942,37.9041,37.8646,37.8745,135776.0
2025-03-19 15:20:00,38.4,38.4,38.35,38.4,154088.0,37.8745,37.8745,37.8252,37.8745,154088.0
2025-03-19 15:25:00,38.4,38.41,38.32,38.33,278253.0,37.8745,37.8843,37.7956,37.8054,278253.0
2025-03-19 15:30:00,38.33,38.37,38.32,38.34,177827.0,37.8054,37.8449,37.7956,37.8153,177827.0
2025-03-19 15:35:00,38.34,38.37,38.33,38.36,377265.0,37.8153,37.8449,37.8054,37.835,377265.0
2025-03-19 15:40:00,38.35,38.39,38.34,38.39,369551.0,37.8252,37.8646,37.8153,37.8646,369551.0
2025-03-19 15:45:00,38.39,38.41,38.38,38.39,485294.0,37.8646,37.8843,37.8548,37.8646,485294.0
2025-03-19 15:50:00,38.39,38.39,38.36,38.39,508586.0,37.8646,37.8646,37.835,37.8646,508586.0
2025-03-19 15:55:00,38.38,38.39,38.32,38.34,1458689.0,37.8548,37.8646,37.7956,37.8153,1458689.0
2025-03-20 09:30:00,37.25,37.39,37.15,37.33,1863119.0,36.7402,36.8783,36.6416,36.8191,1863119.0
2025-03-20 09:35:00,37.32,37.43,37.3,37.41,2318805.0,36.8093,36.9178,36.7895,36.898,2318805.0
2025-03-20 09:40:00,37.41,37.42,37.31,37.34,825573.0,36.898,36.9079,36.7994,36.829,825573.0
2025-03-20 09:45:00,37.34,37.44,37.33,37.39,486874.0,36.829,36.9276,36.8191,36.8783,486874.0
2025-03-20 09:50:00,37.39,37.49,37.39,37.46,904243.0,36.8783,36.9769,36.8783,36.9473,904243.0
2025-03-20 09:55:00,37.46,37.46,37.4,37.41,436782.0,36.9473,36.9473,36.8882,36.898,436782.0
2025-03-20 10:00:00,37.4,37.48,37.39,37.43,607271.0,36.8882,36.9671,36.8783,36.9178,607271.0
2025-03-20 10:05:00,37.43,37.5,37.42,37.5,396789.0,36.9178,36.9868,36.9079,36.9868,396789.0
2025-03-20 10:10:00,37.5,37.5,37.44,37.48,534085.0,36.9868,36.9868,36.9276,36.9671,534085.0
2025-03-20 10:15:00,37.48,37.48,37.44,37.45,959021.0,36.9671,36.9671,36.9276,36.9375,959021.0
2025-03-20 10:20:00,37.45,37.46,37.38,37.41,1788949.0,36.9375,36.9473,36.8684,36.898,1788949.0
2025-03-20 10:25:00,37.41,37.42,37.33,37.37,1938435.0,36.898,36.9079,36.8191,36.8586,1938435.0
2025-03-20 10:30:00,37.37,37.38,37.33,37.36,1898321.0,36.8586,36.8684,36.8191,36.8487,1898321.0
2025-03-20 10:35:00,37.36,37.36,37.28,37.31,761195.0,36.8487,36.8487,36.7698,36.7994,761195.0
2025-03-20 10:40:00,37.3,37.31,37.25,37.28,555127.0,36.7895,36.7994,36.7402,36.7698,555127.0
2025-03-20 10:45:00,37.29,37.33,37.28,37.33,343731.0,36.7797,36.8191,36.7698,36.8191,343731.0
2025-03-20 10:50:00,37.33,37.38,37.28,37.37,549770.0,36.8191,36.8684,36.7698,36.8586,549770.0
2025-03-20 10:55:00,37.37,37.39,37.35,37.37,272640.0,36.8586,36.8783,36.8388,36.8586,272640.0
2025-03-20 11:00:00,37.37,37.38,37.3,37.31,562725.0,36.8586,36.8684,36.7895,36.7994,562725.0
2025-03-20 11:05:00,37.3,37.33,37.28,37.3,915412.0,36.7895,36.8191,36.7698,36.7895,915412.0
2025-03-20 11:10:00,37.3,37.31,37.25,37.26,427417.0,36.7895,36.7994,36.7402,36.7501,427417.0
2025-03-20 11:15:00,37.26,37.27,37.21,37.22,487044.0,36.7501,36.7599,36.7008,36.7106,487044.0
2025-03-20 11:20:00,37.22,37.26,37.21,37.26,354929.0,36.7106,36.7501,36.7008,36.7501,354929.0
2025-03-20 11:25:00,37.26,37.28,37.23,37.23,398566.0,36.7501,36.7698,36.7205,36.7205,398566.0
2025-03-20 11:30:00,37.24,37.24,37.18,37.19,340142.0,36.7304,36.7304,36.6712,36.681,340142.0
2025-03-20 11:35:00,37.19,37.21,37.17,37.2,332216.0,36.681,36.7008,36.6613,36.6909,332216.0
2025-03-20 11:40:00,37.2,37.22,37.18,37.21,265401.0,36.6909,36.7106,36.6712,36.7008,265401.0
2025-03-20 11:45:00,37.22,37.25,37.21,37.23,167834.0,36.7106,36.7402,36.7008,36.7205,167834.0
2025-03-20 11:50:00,37.23,37.27,37.22,37.27,314347.0,36.7205,36.7599,36.7106,36.7599,314347.0
2025-03-20 11:55:00,37.26,37.26,37.21,37.22,197581.0,36.7501,36.7501,36.7008,36.7106,197581.0
2025-03-20 12:00:00,37.21,37.29,37.2,37.25,726587.0,36.7008,36.7797,36.6909,36.7402,726587.0
2025-03-20 12:05:00,37.25,37.27,37.24,37.25,434976.0,36.7402,36.7599,36.7304,36.7402,434976.0
2025-03-20 12:10:00,37.25,37.29,37.22,37.29,698391.0,36.7402,36.7797,36.7106,36.7797,698391.0
2025-03-20 12:15:00,37.29,37.29,37.25,37.26,331351.0,36.7797,36.7797,36.7402,36.7501,331351.0
2025-03-20 12:20:00,37.26,37.26,37.24,37.25,214301.0,36.7501,36.7501,36.7304,36.7402,214301.0
2025-03-20 12:25:00,37.25,37.25,37.21,37.22,240727.0,36.7402,36.7402,36.7008,36.7106,240727.0
2025-03-20 12:30:00,37.22,37.25,37.22,37.23,189779.0,36.7106,36.7402,36.7106,36.7205,189779.0
2025-03-20 12:35:00,37.22,37.26,37.2,37.26,198529.0,36.7106,36.7501,36.6909,36.7501,198529.0
2025-03-20 12:40:00,37.26,37.27,37.24,37.27,317020.0,36.7501,36.7599,36.7304,36.7599,317020.0
2025-03-20 12:45:00,37.27,37.3,37.24,37.25,511972.0,36.7599,36.7895,36.7304,36.7402,511972.0
2025-03-20 12:50:00,37.25,37.31,37.25,37.31,92918.0,36.7402,36.7994,36.7402,36.7994,92918.0
2025-03-20 12:55:00,37.31,37.31,37.26,37.26,225346.0,36.7994,36.7994,36.7501,36.7501,225346.0
2025-03-20 13:00:00,37.27,37.31,37.26,37.29,652101.0,36.7599,36.7994,36.7501,36.7797,652101.0
2025-03-20 13:05:00,37.29,37.29,37.25,37.26,790685.0,36.7797,36.7797,36.7402,36.7501,790685.0
2025-03-20 13:10:00,37.26,37.27,37.24,37.26,178786.0,36.7501,36.7599,36.7304,36.7501,178786.0
2025-03-20 13:15:00,37.26,37.26,37.22,37.23,515300.0,36.7501,36.7501,36.7106,36.7205,515300.0
2025-03-20 13:20:00,37.23,37.24,37.21,37.22,282085.0,36.7205,36.7304,36.7008,36.7106,282085.0
2025-03-20 13:25:00,37.22,37.22,37.18,37.19,100592.0,36.7106,36.7106,36.6712,36.681,100592.0
2025-03-20 13:30:00,37.18,37.22,37.17,37.2,581003.0,36.6712,36.7106,36.6613,36.6909,581003.0
2025-03-20 13:35:00,37.2,37.24,37.19,37.24,186909.0,36.6909,36.7304,36.681,36.7304,186909.0
2025-03-20 13:40:00,37.23,37.24,37.2,37.23,312886.0,36.7205,36.7304,36.6909,36.7205,312886.0
2025-03-20 13:45:00,37.24,37.26,37.22,37.23,224451.0,36.7304,36.7501,36.7106,36.7205,224451.0
2025-03-20 13:50:00,37.23,37.25,37.22,37.23,42253.0,36.7205,36.7402,36.7106,36.7205,42253.0
2025-03-20 13:55:00,37.23,37.24,37.21,37.22,170630.0,36.7205,36.7304,36.7008,36.7106,170630.0
2025-03-20 14:00:00,37.22,37.25,37.22,37.23,143175.0,36.7106,36.7402,36.7106,36.7205,143175.0
2025-03-20 14:05:00,37.23,37.25,37.23,37.23,90266.0,36.7205,36.7402,36.7205,36.7205,90266.0
2025-03-20 14:10:00,37.23,37.28,37.23,37.27,153511.0,36.7205,36.7698,36.7205,36.7599,153511.0
2025-03-20 14:15:00,37.27,37.28,37.26,37.27,106240.0,36.7599,36.7698,36.7501,36.7599,106240.0
2025-03-20 14:20:00,37.27,37.28,37.25,37.27,215133.0,36.7599,36.7698,36.7402,36.7599,215133.0
2025-03-20 14:25:00,37.27,37.28,37.26,37.26,122920.0,36.7599,36.7698,36.7501,36.7501,122920.0
2025-03-20 14:30:00,37.26,37.26,37.24,37.25,134400.0,36.7501,36.7501,36.7304,36.7402,134400.0
2025-03-20 14:35:00,37.25,37.29,37.24,37.28,159557.0,36.7402,36.7797,36.7304,36.7698,159557.0
2025-03-20 14:40:00,37.28,37.28,37.26,37.26,100609.0,36.7698,36.7698,36.7501,36.7501,100609.0
2025-03-20 14:45:00,37.26,37.29,37.25,37.28,408263.0,36.7501,36.7797,36.7402,36.7698,408263.0
2025-03-20 14:50:00,37.28,37.3,37.27,37.3,543202.0,36.7698,36.7895,36.7599,36.7895,543202.0
2025-03-20 14:55:00,37.3,37.31,37.25,37.26,215526.0,36.7895,36.7994,36.7402,36.7501,215526.0
2025-03-20 15:00:00,37.26,37.28,37.25,37.28,414110.0,36.7501,36.7698,36.7402,36.7698,414110.0
2025-03-20 15:05:00,37.27,37.28,37.26,37.26,343758.0,36.7599,36.7698,36.7501,36.7501,343758.0
2025-03-20 15:10:00,37.26,37.26,37.24,37.25,704089.0,36.7501,36.7501,36.7304,36.7402,704089.0
2025-03-20 15:15:00,37.25,37.26,37.23,37.25,1033203.0,36.7402,36.7501,36.7205,36.7402,1033203.0
2025-03-20 15:20:00,37.26,37.28,37.24,37.24,831783.0,36.7501,36.7698,36.7304,36.7304,831783.0
2025-03-20 15:25:00,37.25,37.25,37.18,37.19,1565711.0,36.7402,36.7402,36.6712,36.681,1565711.0
2025-03-20 15:30:00,37.19,37.21,37.18,37.2,1136097.0,36.681,36.7008,36.6712,36.6909,1136097.0
2025-03-20 15:35:00,37.2,37.22,37.18,37.19,1276103.0,36.6909,36.7106,36.6712,36.681,1276103.0
2025-03-20 15:40:00,37.19,37.24,37.18,37.23,1167914.0,36.681,36.7304,36.6712,36.7205,1167914.0
2025-03-20 15:45:00,37.23,37.26,37.21,37.23,1270590.0,36.7205,36.7501,36.7008,36.7205,1270590.0
2025-03-20 15:50:00,37.24,37.27,37.21,37.26,2225889.0,36.7304,36.7599,36.7008,36.7501,2225889.0
2025-03-20 15:55:00,37.26,37.28,37.19,37.23,3432366.0,36.7501,36.7698,36.681,36.7205,3432366.0
2025-03-21 09:30:00,36.48,36.58,36.42,36.57,1941385.0,35.9808,36.0794,35.9216,36.0695,1941385.0
2025-03-21 09:35:00,36.57,36.59,36.48,36.49,1422032.0,36.0695,36.0892,35.9808,35.9906,1422032.0
2025-03-21 09:40:00,36.49,36.59,36.48,36.55,908239.0,35.9906,36.0892,35.9808,36.0498,908239.0
2025-03-21 09:45:00,36.55,36.57,36.49,36.51,860779.0,36.0498,36.0695,35.9906,36.0103,860779.0
2025-03-21 09:50:00,36.51,36.54,36.43,36.48,1064991.0,36.0103,36.0399,35.9314,35.9808,1064991.0
2025-03-21 09:55:00,36.48,36.51,36.44,36.47,377249.0,35.9808,36.0103,35.9413,35.9709,377249.0
2025-03-21 10:00:00,36.47,36.48,36.38,36.41,871250.0,35.9709,35.9808,35.8821,35.9117,871250.0
2025-03-21 10:05:00,36.41,36.43,36.36,36.38,419756.0,35.9117,35.9314,35.8624,35.8821,419756.0
2025-03-21 10:10:00,36.37,36.41,36.36,36.4,553591.0,35.8723,35.9117,35.8624,35.9018,553591.0
2025-03-21 10:15:00,36.4,36.46,36.39,36.45,525469.0,35.9018,35.961,35.892,35.9512,525469.0
2025-03-21 10:20:00,36.45,36.46,36.4,36.43,318781.0,35.9512,35.961,35.9018,35.9314,318781.0
2025-03-21 10:25:00,36.43,36.47,36.4,36.41,543161.0,35.9314,35.9709,35.9018,35.9117,543161.0
2025-03-21 10:30:00,36.41,36.44,36.39,36.43,521518.0,35.9117,35.9413,35.892,35.9314,521518.0
2025-03-21 10:35:00,36.43,36.45,36.4,36.41,318534.0,35.9314,35.9512,35.9018,35.9117,318534.0
2025-03-21 10:40:00,36.41,36.45,36.4,36.44,322569.0,35.9117,35.9512,35.9018,35.9413,322569.0
2025-03-21 10:45:00,36.44,36.46,36.4,36.41,225647.0,35.9413,35.961,35.9018,35.9117,225647.0
2025-03-21 10:50:00,36.41,36.45,36.4,36.45,232182.0,35.9117,35.9512,35.9018,35.9512,232182.0
2025-03-21 10:55:00,36.46,36.47,36.43,36.45,409898.0,35.961,35.9709,35.9314,35.9512,409898.0
2025-03-21 11:00:00,36.45,36.47,36.44,36.46,354360.0,35.9512,35.9709,35.9413,35.961,354360.0
2025-03-21 11:05:00,36.46,36.49,36.45,36.47,407830.0,35.961,35.9906,35.9512,35.9709,407830.0
2025-03-21 11:10:00,36.46,36.52,36.46,36.5,1057620.0,35.961,36.0202,35.961,36.0005,1057620.0
2025-03-21 11:15:00,36.51,36.54,36.49,36.51,1071724.0,36.0103,36.0399,35.9906,36.0103,1071724.0
2025-03-21 11:20:00,36.51,36.54,36.5,36.53,305633.0,36.0103,36.0399,36.0005,36.0301,305633.0
2025-03-21 11:25:00,36.54,36.56,36.52,36.55,354251.0,36.0399,36.0597,36.0202,36.0498,354251.0
2025-03-21 11:30:00,36.55,36.58,36.55,36.56,300848.0,36.0498,36.0794,36.0498,36.0597,300848.0
2025-03-21 11:35:00,36.56,36.6,36.55,36.57,458558.0,36.0597,36.0991,36.0498,36.0695,458558.0
2025-03-21 11:40:00,36.57,36.59,36.54,36.57,423456.0,36.0695,36.0892,36.0399,36.0695,423456.0
2025-03-21 11:45:00,36.57,36.58,36.53,36.53,446537.0,36.0695,36.0794,36.0301,36.0301,446537.0
2025-03-21 11:50:00,36.53,36.53,36.46,36.5,873140.0,36.0301,36.0301,35.961,36.0005,873140.0
2025-03-21 11:55:00,36.5,36.52,36.48,36.49,172613.0,36.0005,36.0202,35.9808,35.9906,172613.0
2025-03-21 12:00:00,36.49,36.6,36.48,36.59,2598353.0,35.9906,36.0991,35.9808,36.0892,2598353.0
2025-03-21 12:05:00,36.59,36.61,36.54,36.57,389688.0,36.0892,36.109,36.0399,36.0695,389688.0
2025-03-21 12:10:00,36.57,36.6,36.56,36.59,279939.0,36.0695,36.0991,36.0597,36.0892,279939.0
2025-03-21 12:15:00,36.6,36.61,36.58,36.61,174811.0,36.0991,36.109,36.0794,36.109,174811.0
2025-03-21 12:20:00,36.61,36.66,36.59,36.64,662123.0,36.109,36.1583,36.0892,36.1386,662123.0
2025-03-21 12:25:00,36.64,36.65,36.62,36.65,275766.0,36.1386,36.1484,36.1188,36.1484,275766.0
2025-03-21 12:30:00,36.65,36.68,36.64,36.68,229340.0,36.1484,36.178,36.1386,36.178,229340.0
2025-03-21 12:35:00,36.67,36.68,36.61,36.63,274038.0,36.1682,36.178,36.109,36.1287,274038.0
2025-03-21 12:40:00,36.64,36.66,36.62,36.64,222800.0,36.1386,36.1583,36.1188,36.1386,222800.0
2025-03-21 12:45:00,36.64,36.66,36.64,36.65,345069.0,36.1386,36.1583,36.1386,36.1484,345069.0
2025-03-21 12:50:00,36.65,36.66,36.64,36.66,264855.0,36.1484,36.1583,36.1386,36.1583,264855.0
2025-03-21 12:55:00,36.66,36.68,36.65,36.67,254044.0,36.1583,36.178,36.1484,36.1682,254044.0
2025-03-21 13:00:00,36.67,36.7,36.66,36.68,210075.0,36.1682,36.1977,36.1583,36.178,210075.0
2025-03-21 13:05:00,36.68,36.7,36.68,36.69,101346.0,36.178,36.1977,36.178,36.1879,101346.0
2025-03-21 13:10:00,36.69,36.69,36.65,36.65,260975.0,36.1879,36.1879,36.1484,36.1484,260975.0
2025-03-21 13:15:00,36.65,36.66,36.64,36.64,174829.0,36.1484,36.1583,36.1386,36.1386,174829.0
2025-03-21 13:20:00,36.65,36.65,36.62,36.64,265196.0,36.1484,36.1484,36.1188,36.1386,265196.0
2025-03-21 13:25:00,36.64,36.66,36.62,36.63,79067.0,36.1386,36.1583,36.1188,36.1287,79067.0
2025-03-21 13:30:00,36.62,36.64,36.62,36.63,75561.0,36.1188,36.1386,36.1188,36.1287,75561.0
2025-03-21 13:35:00,36.64,36.66,36.62,36.66,173140.0,36.1386,36.1583,36.1188,36.1583,173140.0
2025-03-21 13:40:00,36.66,36.68,36.65,36.68,116373.0,36.1583,36.178,36.1484,36.178,116373.0
2025-03-21 13:45:00,36.68,36.68,36.66,36.68,90645.0,36.178,36.178,36.1583,36.178,90645.0
2025-03-21 13:50:00,36.68,36.7,36.67,36.69,177436.0,36.178,36.1977,36.1682,36.1879,177436.0
2025-03-21 13:55:00,36.69,36.69,36.66,36.68,172043.0,36.1879,36.1879,36.1583,36.178,172043.0
2025-03-21 14:00:00,36.68,36.69,36.66,36.66,117091.0,36.178,36.1879,36.1583,36.1583,117091.0
2025-03-21 14:05:00,36.66,36.67,36.63,36.64,153408.0,36.1583,36.1682,36.1287,36.1386,153408.0
2025-03-21 14:10:00,36.64,36.64,36.6,36.62,203727.0,36.1386,36.1386,36.0991,36.1188,203727.0
2025-03-21 14:15:00,36.61,36.63,36.6,36.63,144064.0,36.109,36.1287,36.0991,36.1287,144064.0
2025-03-21 14:20:00,36.63,36.63,36.59,36.59,166349.0,36.1287,36.1287,36.0892,36.0892,166349.0
2025-03-21 14:25:00,36.59,36.6,36.56,36.56,141322.0,36.0892,36.0991,36.0597,36.0597,141322.0
2025-03-21 14:30:00,36.56,36.61,36.55,36.59,224223.0,36.0597,36.109,36.0498,36.0892,224223.0
2025-03-21 14:35:00,36.59,36.62,36.59,36.62,283512.0,36.0892,36.1188,36.0892,36.1188,283512.0
2025-03-21 14:40:00,36.62,36.64,36.61,36.64,227163.0,36.1188,36.1386,36.109,36.1386,227163.0
2025-03-21 14:45:00,36.64,36.65,36.61,36.62,267918.0,36.1386,36.1484,36.109,36.1188,267918.0
2025-03-21 14:50:00,36.62,36.63,36.59,36.62,117424.0,36.1188,36.1287,36.0892,36.1188,117424.0
2025-03-21 14:55:00,36.62,36.63,36.59,36.59,573932.0,36.1188,36.1287,36.0892,36.0892,573932.0
2025-03-21 15:00:00,36.59,36.61,36.58,36.59,193153.0,36.0892,36.109,36.0794,36.0892,193153.0
2025-03-21 15:05:00,36.59,36.6,36.58,36.6,263366.0,36.0892,36.0991,36.0794,36.0991,263366.0
2025-03-21 15:10:00,36.59,36.61,36.58,36.6,319063.0,36.0892,36.109,36.0794,36.0991,319063.0
2025-03-21 15:15:00,36.61,36.61,36.58,36.59,324353.0,36.109,36.109,36.0794,36.0892,324353.0
2025-03-21 15:20:00,36.59,36.6,36.55,36.57,296409.0,36.0892,36.0991,36.0498,36.0695,296409.0
2025-03-21 15:25:00,36.57,36.57,36.55,36.56,532776.0,36.0695,36.0695,36.0498,36.0597,532776.0
2025-03-21 15:30:00,36.56,36.56,36.54,36.55,609614.0,36.0597,36.0597,36.0399,36.0498,609614.0
2025-03-21 15:35:00,36.55,36.56,36.52,36.54,989061.0,36.0498,36.0597,36.0202,36.0399,989061.0
2025-03-21 15:40:00,36.54,36.54,36.52,36.54,883922.0,36.0399,36.0399,36.0202,36.0399,883922.0
2025-03-21 15:45:00,36.54,36.54,36.51,36.52,659698.0,36.0399,36.0399,36.0103,36.0202,659698.0
2025-03-21 15:50:00,36.52,36.57,36.51,36.57,1774880.0,36.0202,36.0695,36.0103,36.0695,1774880.0
2025-03-21 15:55:00,36.57,36.59,36.55,36.58,2254494.0,36.0695,36.0892,36.0498,36.0794,2254494.0
2025-03-24 09:30:00,36.9,36.94,36.72,36.73,1133161.0,36.395,36.4345,36.2175,36.2273,1133161.0
2025-03-24 09:35:00,36.73,36.79,36.69,36.7,1002018.0,36.2273,36.2865,36.1879,36.1977,1002018.0
2025-03-24 09:40:00,36.7,36.86,36.69,36.84,675073.0,36.1977,36.3556,36.1879,36.3358,675073.0
2025-03-24 09:45:00,36.85,36.87,36.78,36.79,944516.0,36.3457,36.3654,36.2766,36.2865,944516.0
2025-03-24 09:50:00,36.79,36.86,36.79,36.8,414648.0,36.2865,36.3556,36.2865,36.2964,414648.0
2025-03-24 09:55:00,36.8,36.83,36.76,36.77,449466.0,36.2964,36.326,36.2569,36.2668,449466.0
2025-03-24 10:00:00,36.77,36.83,36.75,36.78,466829.0,36.2668,36.326,36.2471,36.2766,466829.0
2025-03-24 10:05:00,36.79,36.85,36.78,36.85,322317.0,36.2865,36.3457,36.2766,36.3457,322317.0
2025-03-24 10:10:00,36.84,36.85,36.8,36.82,339571.0,36.3358,36.3457,36.2964,36.3161,339571.0
2025-03-24 10:15:00,36.82,36.87,36.81,36.86,301274.0,36.3161,36.3654,36.3062,36.3556,301274.0
2025-03-24 10:20:00,36.85,36.89,36.83,36.88,323971.0,36.3457,36.3851,36.326,36.3753,323971.0
2025-03-24 10:25:00,36.89,36.93,36.87,36.88,375301.0,36.3851,36.4246,36.3654,36.3753,375301.0
2025-03-24 10:30:00,36.88,36.88,36.78,36.79,292935.0,36.3753,36.3753,36.2766,36.2865,292935.0
2025-03-24 10:35:00,36.8,36.85,36.79,36.84,231114.0,36.2964,36.3457,36.2865,36.3358,231114.0
2025-03-24 10:40:00,36.84,36.86,36.79,36.8,352509.0,36.3358,36.3556,36.2865,36.2964,352509.0
2025-03-24 10:45:00,36.8,36.82,36.78,36.8,191983.0,36.2964,36.3161,36.2766,36.2964,191983.0
2025-03-24 10:50:00,36.8,36.82,36.79,36.82,156842.0,36.2964,36.3161,36.2865,36.3161,156842.0
2025-03-24 10:55:00,36.81,36.81,36.78,36.79,165794.0,36.3062,36.3062,36.2766,36.2865,165794.0
2025-03-24 11:00:00,36.79,36.8,36.76,36.79,288539.0,36.2865,36.2964,36.2569,36.2865,288539.0
2025-03-24 11:05:00,36.79,36.81,36.77,36.78,182056.0,36.2865,36.3062,36.2668,36.2766,182056.0
2025-03-24 11:10:00,36.77,36.8,36.75,36.79,409628.0,36.2668,36.2964,36.2471,36.2865,409628.0
2025-03-24 11:15:00,36.78,36.82,36.77,36.8,103440.0,36.2766,36.3161,36.2668,36.2964,103440.0
2025-03-24 11:20:00,36.8,36.81,36.77,36.79,108171.0,36.2964,36.3062,36.2668,36.2865,108171.0
2025-03-24 11:25:00,36.79,36.8,36.76,36.76,131305.0,36.2865,36.2964,36.2569,36.2569,131305.0
2025-03-24 11:30:00,36.76,36.78,36.74,36.77,186649.0,36.2569,36.2766,36.2372,36.2668,186649.0
2025-03-24 11:35:00,36.77,36.78,36.75,36.77,99798.0,36.2668,36.2766,36.2471,36.2668,99798.0
2025-03-24 11:40:00,36.77,36.79,36.73,36.73,68407.0,36.2668,36.2865,36.2273,36.2273,68407.0
2025-03-24 11:45:00,36.73,36.74,36.71,36.72,174401.0,36.2273,36.2372,36.2076,36.2175,174401.0
2025-03-24 11:50:00,36.71,36.72,36.69,36.72,202523.0,36.2076,36.2175,36.1879,36.2175,202523.0
2025-03-24 11:55:00,36.72,36.73,36.7,36.7,76745.0,36.2175,36.2273,36.1977,36.1977,76745.0
2025-03-24 12:00:00,36.7,36.72,36.69,36.7,172171.0,36.1977,36.2175,36.1879,36.1977,172171.0
2025-03-24 12:05:00,36.71,36.75,36.7,36.75,88819.0,36.2076,36.2471,36.1977,36.2471,88819.0
2025-03-24 12:10:00,36.75,36.77,36.74,36.76,122801.0,36.2471,36.2668,36.2372,36.2569,122801.0
2025-03-24 12:15:00,36.76,36.76,36.69,36.71,1120107.0,36.2569,36.2569,36.1879,36.2076,1120107.0
2025-03-24 12:20:00,36.71,36.75,36.7,36.75,228664.0,36.2076,36.2471,36.1977,36.2471,228664.0
2025-03-24 12:25:00,36.74,36.75,36.68,36.7,300305.0,36.2372,36.2471,36.178,36.1977,300305.0
2025-03-24 12:30:00,36.68,36.7,36.67,36.69,304966.0,36.178,36.1977,36.1682,36.1879,304966.0
2025-03-24 12:35:00,36.69,36.71,36.67,36.68,67095.0,36.1879,36.2076,36.1682,36.178,67095.0
2025-03-24 12:40:00,36.68,36.69,36.65,36.69,225647.0,36.178,36.1879,36.1484,36.1879,225647.0
2025-03-24 12:45:00,36.69,36.7,36.67,36.69,83655.0,36.1879,36.1977,36.1682,36.1879,83655.0
2025-03-24 12:50:00,36.69,36.7,36.66,36.66,127160.0,36.1879,36.1977,36.1583,36.1583,127160.0
2025-03-24 12:55:00,36.67,36.67,36.64,36.66,95652.0,36.1682,36.1682,36.1386,36.1583,95652.0
2025-03-24 13:00:00,36.65,36.66,36.62,36.65,108514.0,36.1484,36.1583,36.1188,36.1484,108514.0
2025-03-24 13:05:00,36.65,36.67,36.65,36.66,191468.0,36.1484,36.1682,36.1484,36.1583,191468.0
2025-03-24 13:10:00,36.65,36.67,36.64,36.66,139708.0,36.1484,36.1682,36.1386,36.1583,139708.0
2025-03-24 13:15:00,36.65,36.68,36.65,36.67,102892.0,36.1484,36.178,36.1484,36.1682,102892.0
2025-03-24 13:20:00,36.67,36.69,36.65,36.68,78330.0,36.1682,36.1879,36.1484,36.178,78330.0
2025-03-24 13:25:00,36.68,36.7,36.67,36.7,140053.0,36.178,36.1977,36.1682,36.1977,140053.0
2025-03-24 13:30:00,36.69,36.7,36.68,36.7,177670.0,36.1879,36.1977,36.178,36.1977,177670.0
2025-03-24 13:35:00,36.69,36.7,36.65,36.68,356548.0,36.1879,36.1977,36.1484,36.178,356548.0
2025-03-24 13:40:00,36.68,36.68,36.66,36.68,37616.0,36.178,36.178,36.1583,36.178,37616.0
2025-03-24 13:45:00,36.68,36.68,36.65,36.66,85057.0,36.178,36.178,36.1484,36.1583,85057.0
2025-03-24 13:50:00,36.66,36.67,36.65,36.67,69177.0,36.1583,36.1682,36.1484,36.1682,69177.0
2025-03-24 13:55:00,36.68,36.69,36.66,36.69,77467.0,36.178,36.1879,36.1583,36.1879,77467.0
2025-03-24 14:00:00,36.68,36.68,36.64,36.65,184454.0,36.178,36.178,36.1386,36.1484,184454.0
2025-03-24 14:05:00,36.65,36.66,36.63,36.64,90071.0,36.1484,36.1583,36.1287,36.1386,90071.0
2025-03-24 14:10:00,36.64,36.66,36.62,36.65,82313.0,36.1386,36.1583,36.1188,36.1484,82313.0
2025-03-24 14:15:00,36.65,36.67,36.65,36.66,59906.0,36.1484,36.1682,36.1484,36.1583,59906.0
2025-03-24 14:20:00,36.66,36.67,36.65,36.66,109256.0,36.1583,36.1682,36.1484,36.1583,109256.0
2025-03-24 14:25:00,36.66,36.67,36.64,36.65,219281.0,36.1583,36.1682,36.1386,36.1484,219281.0
2025-03-24 14:30:00,36.65,36.66,36.64,36.65,57230.0,36.1484,36.1583,36.1386,36.1484,57230.0
2025-03-24 14:35:00,36.65,36.7,36.63,36.68,529695.0,36.1484,36.1977,36.1287,36.178,529695.0
2025-03-24 14:40:00,36.67,36.7,36.66,36.69,303045.0,36.1682,36.1977,36.1583,36.1879,303045.0
2025-03-24 14:45:00,36.69,36.69,36.62,36.65,1255681.0,36.1879,36.1879,36.1188,36.1484,1255681.0
2025-03-24 14:50:00,36.65,36.67,36.64,36.66,180241.0,36.1484,36.1682,36.1386,36.1583,180241.0
2025-03-24 14:55:00,36.65,36.66,36.62,36.63,215149.0,36.1484,36.1583,36.1188,36.1287,215149.0
2025-03-24 15:00:00,36.63,36.63,36.62,36.62,158163.0,36.1287,36.1287,36.1188,36.1188,158163.0
2025-03-24 15:05:00,36.62,36.64,36.62,36.63,157470.0,36.1188,36.1386,36.1188,36.1287,157470.0
2025-03-24 15:10:00,36.63,36.63,36.61,36.63,259628.0,36.1287,36.1287,36.109,36.1287,259628.0
2025-03-24 15:15:00,36.63,36.65,36.62,36.63,262405.0,36.1287,36.1484,36.1188,36.1287,262405.0
2025-03-24 15:20:00,36.63,36.63,36.62,36.63,108696.0,36.1287,36.1287,36.1188,36.1287,108696.0
2025-03-24 15:25:00,36.63,36.63,36.61,36.63,333189.0,36.1287,36.1287,36.109,36.1287,333189.0
2025-03-24 15:30:00,36.63,36.66,36.62,36.64,207050.0,36.1287,36.1583,36.1188,36.1386,207050.0
2025-03-24 15:35:00,36.64,36.66,36.64,36.66,75807.0,36.1386,36.1583,36.1386,36.1583,75807.0
2025-03-24 15:40:00,36.66,36.66,36.65,36.66,62047.0,36.1583,36.1583,36.1484,36.1583,62047.0
2025-03-24 15:45:00,36.66,36.67,36.65,36.66,400833.0,36.1583,36.1682,36.1484,36.1583,400833.0
2025-03-24 15:50:00,36.66,36.68,36.65,36.68,631943.0,36.1583,36.178,36.1484,36.178,631943.0
2025-03-24 15:55:00,36.68,36.7,36.66,36.69,2665629.0,36.178,36.1977,36.1583,36.1879,2665629.0
2025-03-25 09:30:00,36.46,36.53,36.39,36.48,1026311.0,35.961,36.0301,35.892,35.9808,1026311.0
2025-03-25 09:35:00,36.47,36.55,36.45,36.48,827548.0,35.9709,36.0498,35.9512,35.9808,827548.0
2025-03-25 09:40:00,36.49,36.56,36.48,36.55,866496.0,35.9906,36.0597,35.9808,36.0498,866496.0
2025-03-25 09:45:00,36.55,36.58,36.52,36.54,444967.0,36.0498,36.0794,36.0202,36.0399,444967.0
2025-03-25 09:50:00,36.54,36.68,36.53,36.64,585755.0,36.0399,36.178,36.0301,36.1386,585755.0
2025-03-25 09:55:00,36.65,36.67,36.59,36.61,387937.0,36.1484,36.1682,36.0892,36.109,387937.0
2025-03-25 10:00:00,36.62,36.63,36.58,36.62,404902.0,36.1188,36.1287,36.0794,36.1188,404902.0
2025-03-25 10:05:00,36.62,36.72,36.61,36.69,342458.0,36.1188,36.2175,36.109,36.1879,342458.0
2025-03-25 10:10:00,36.68,36.7,36.6,36.63,540764.0,36.178,36.1977,36.0991,36.1287,540764.0
2025-03-25 10:15:00,36.62,36.62,36.55,36.56,413011.0,36.1188,36.1188,36.0498,36.0597,413011.0
2025-03-25 10:20:00,36.55,36.56,36.52,36.52,209978.0,36.0498,36.0597,36.0202,36.0202,209978.0
2025-03-25 10:25:00,36.52,36.54,36.49,36.52,249915.0,36.0202,36.0399,35.9906,36.0202,249915.0
2025-03-25 10:30:00,36.52,36.52,36.48,36.5,498254.0,36.0202,36.0202,35.9808,36.0005,498254.0
2025-03-25 10:35:00,36.49,36.51,36.46,36.49,207098.0,35.9906,36.0103,35.961,35.9906,207098.0
2025-03-25 10:40:00,36.49,36.5,36.45,36.46,161911.0,35.9906,36.0005,35.9512,35.961,161911.0
2025-03-25 10:45:00,36.46,36.5,36.46,36.48,166253.0,35.961,36.0005,35.961,35.9808,166253.0
2025-03-25 10:50:00,36.48,36.5,36.46,36.49,417892.0,35.9808,36.0005,35.961,35.9906,417892.0
2025-03-25 10:55:00,36.5,36.54,36.49,36.54,167364.0,36.0005,36.0399,35.9906,36.0399,167364.0
2025-03-25 11:00:00,36.54,36.59,36.51,36.55,223182.0,36.0399,36.0892,36.0103,36.0498,223182.0
2025-03-25 11:05:00,36.55,36.57,36.54,36.55,196946.0,36.0498,36.0695,36.0399,36.0498,196946.0
2025-03-25 11:10:00,36.55,36.56,36.53,36.54,140476.0,36.0498,36.0597,36.0301,36.0399,140476.0
2025-03-25 11:15:00,36.54,36.54,36.51,36.52,159118.0,36.0399,36.0399,36.0103,36.0202,159118.0
2025-03-25 11:20:00,36.51,36.55,36.51,36.54,136074.0,36.0103,36.0498,36.0103,36.0399,136074.0
2025-03-25 11:25:00,36.54,36.55,36.5,36.51,425770.0,36.0399,36.0498,36.0005,36.0103,425770.0
2025-03-25 11:30:00,36.51,36.52,36.47,36.49,421403.0,36.0103,36.0202,35.9709,35.9906,421403.0
2025-03-25 11:35:00,36.49,36.5,36.47,36.47,108758.0,35.9906,36.0005,35.9709,35.9709,108758.0
2025-03-25 11:40:00,36.47,36.47,36.43,36.44,106323.0,35.9709,35.9709,35.9314,35.9413,106323.0
2025-03-25 11:45:00,36.44,36.44,36.38,36.39,276593.0,35.9413,35.9413,35.8821,35.892,276593.0
2025-03-25 11:50:00,36.4,36.42,36.39,36.41,106191.0,35.9018,35.9216,35.892,35.9117,106191.0
2025-03-25 11:55:00,36.41,36.43,36.39,36.4,191876.0,35.9117,35.9314,35.892,35.9018,191876.0
2025-03-25 12:00:00,36.4,36.42,36.38,36.42,168194.0,35.9018,35.9216,35.8821,35.9216,168194.0
2025-03-25 12:05:00,36.41,36.45,36.39,36.45,152291.0,35.9117,35.9512,35.892,35.9512,152291.0
2025-03-25 12:10:00,36.44,36.47,36.43,36.45,224762.0,35.9413,35.9709,35.9314,35.9512,224762.0
2025-03-25 12:15:00,36.44,36.45,36.42,36.44,135883.0,35.9413,35.9512,35.9216,35.9413,135883.0
2025-03-25 12:20:00,36.44,36.47,36.43,36.44,285972.0,35.9413,35.9709,35.9314,35.9413,285972.0
2025-03-25 12:25:00,36.45,36.46,36.42,36.43,309303.0,35.9512,35.961,35.9216,35.9314,309303.0
2025-03-25 12:30:00,36.43,36.45,36.42,36.44,270076.0,35.9314,35.9512,35.9216,35.9413,270076.0
2025-03-25 12:35:00,36.44,36.45,36.42,36.43,110326.0,35.9413,35.9512,35.9216,35.9314,110326.0
2025-03-25 12:40:00,36.43,36.45,36.41,36.44,93757.0,35.9314,35.9512,35.9117,35.9413,93757.0
2025-03-25 12:45:00,36.44,36.45,36.42,36.44,167361.0,35.9413,35.9512,35.9216,35.9413,167361.0
2025-03-25 12:50:00,36.44,36.47,36.43,36.47,119091.0,35.9413,35.9709,35.9314,35.9709,119091.0
2025-03-25 12:55:00,36.46,36.47,36.44,36.47,95931.0,35.961,35.9709,35.9413,35.9709,95931.0
2025-03-25 13:00:00,36.47,36.48,36.46,36.47,85302.0,35.9709,35.9808,35.961,35.9709,85302.0
2025-03-25 13:05:00,36.48,36.48,36.46,36.46,273215.0,35.9808,35.9808,35.961,35.961,273215.0
2025-03-25 13:10:00,36.47,36.47,36.43,36.45,208639.0,35.9709,35.9709,35.9314,35.9512,208639.0
2025-03-25 13:15:00,36.46,36.48,36.46,36.47,30720.0,35.961,35.9808,35.961,35.9709,30720.0
2025-03-25 13:20:00,36.46,36.46,36.43,36.44,42179.0,35.961,35.961,35.9314,35.9413,42179.0
2025-03-25 13:25:00,36.44,36.45,36.41,36.41,55268.0,35.9413,35.9512,35.9117,35.9117,55268.0
2025-03-25 13:30:00,36.41,36.42,36.39,36.41,222415.0,35.9117,35.9216,35.892,35.9117,222415.0
2025-03-25 13:35:00,36.41,36.43,36.41,36.42,19359.0,35.9117,35.9314,35.9117,35.9216,19359.0
2025-03-25 13:40:00,36.43,36.44,36.41,36.41,48998.0,35.9314,35.9413,35.9117,35.9117,48998.0
2025-03-25 13:45:00,36.41,36.43,36.41,36.41,56338.0,35.9117,35.9314,35.9117,35.9117,56338.0
2025-03-25 13:50:00,36.41,36.44,36.4,36.44,62303.0,35.9117,35.9413,35.9018,35.9413,62303.0
2025-03-25 13:55:00,36.44,36.44,36.4,36.4,26490.0,35.9413,35.9413,35.9018,35.9018,26490.0
2025-03-25 14:00:00,36.4,36.42,36.39,36.41,83245.0,35.9018,35.9216,35.892,35.9117,83245.0
2025-03-25 14:05:00,36.41,36.41,36.38,36.4,100112.0,35.9117,35.9117,35.8821,35.9018,100112.0
2025-03-25 14:10:00,36.4,36.42,36.39,36.4,77680.0,35.9018,35.9216,35.892,35.9018,77680.0
2025-03-25 14:15:00,36.41,36.41,36.39,36.39,10527.0,35.9117,35.9117,35.892,35.892,10527.0
2025-03-25 14:20:00,36.39,36.41,36.38,36.38,68247.0,35.892,35.9117,35.8821,35.8821,68247.0
2025-03-25 14:25:00,36.39,36.39,36.35,36.35,182993.0,35.892,35.892,35.8525,35.8525,182993.0
2025-03-25 14:30:00,36.36,36.37,36.34,36.34,156266.0,35.8624,35.8723,35.8427,35.8427,156266.0
2025-03-25 14:35:00,36.34,36.35,36.32,36.32,143316.0,35.8427,35.8525,35.8229,35.8229,143316.0
2025-03-25 14:40:00,36.33,36.34,36.3,36.32,156413.0,35.8328,35.8427,35.8032,35.8229,156413.0
2025-03-25 14:45:00,36.32,36.33,36.31,36.32,125407.0,35.8229,35.8328,35.8131,35.8229,125407.0
2025-03-25 14:50:00,36.32,36.34,36.31,36.34,650156.0,35.8229,35.8427,35.8131,35.8427,650156.0
2025-03-25 14:55:00,36.34,36.34,36.32,36.33,148426.0,35.8427,35.8427,35.8229,35.8328,148426.0
2025-03-25 15:00:00,36.32,36.34,36.32,36.34,213237.0,35.8229,35.8427,35.8229,35.8427,213237.0
2025-03-25 15:05:00,36.34,36.35,36.33,36.33,92272.0,35.8427,35.8525,35.8328,35.8328,92272.0
2025-03-25 15:10:00,36.33,36.34,36.3,36.32,548957.0,35.8328,35.8427,35.8032,35.8229,548957.0
2025-03-25 15:15:00,36.32,36.32,36.3,36.31,369739.0,35.8229,35.8229,35.8032,35.8131,369739.0
2025-03-25 15:20:00,36.3,36.32,36.3,36.31,349539.0,35.8032,35.8229,35.8032,35.8131,349539.0
2025-03-25 15:25:00,36.32,36.32,36.25,36.26,483653.0,35.8229,35.8229,35.7539,35.7638,483653.0
2025-03-25 15:30:00,36.25,36.3,36.25,36.28,577055.0,35.7539,35.8032,35.7539,35.7835,577055.0
2025-03-25 15:35:00,36.29,36.32,36.26,36.3,642475.0,35.7934,35.8229,35.7638,35.8032,642475.0
2025-03-25 15:40:00,36.3,36.31,36.28,36.3,853098.0,35.8032,35.8131,35.7835,35.8032,853098.0
2025-03-25 15:45:00,36.3,36.3,36.28,36.28,464645.0,35.8032,35.8032,35.7835,35.7835,464645.0
2025-03-25 15:50:00,36.28,36.3,36.26,36.3,783330.0,35.7835,35.8032,35.7638,35.8032,783330.0
2025-03-25 15:55:00,36.3,36.33,36.28,36.3,2670923.0,35.8032,35.8328,35.7835,35.8032,2670923.0
2025-03-26 09:30:00,36.27,36.36,36.26,36.27,446044.0,35.7736,35.8624,35.7638,35.7736,446044.0
2025-03-26 09:35:00,36.27,36.38,36.26,36.35,1055251.0,35.7736,35.8821,35.7638,35.8525,1055251.0
2025-03-26 09:40:00,36.34,36.36,36.28,36.33,541845.0,35.8427,35.8624,35.7835,35.8328,541845.0
2025-03-26 09:45:00,36.33,36.34,36.23,36.25,775616.0,35.8328,35.8427,35.7342,35.7539,775616.0
2025-03-26 09:50:00,36.25,36.25,36.18,36.24,877804.0,35.7539,35.7539,35.6849,35.744,877804.0
2025-03-26 09:55:00,36.23,36.23,36.13,36.14,336979.0,35.7342,35.7342,35.6355,35.6454,336979.0
2025-03-26 10:00:00,36.14,36.18,36.13,36.14,603593.0,35.6454,35.6849,35.6355,35.6454,603593.0
2025-03-26 10:05:00,36.14,36.21,36.14,36.16,263556.0,35.6454,35.7144,35.6454,35.6651,263556.0
2025-03-26 10:10:00,36.16,36.18,36.12,36.14,438763.0,35.6651,35.6849,35.6257,35.6454,438763.0
2025-03-26 10:15:00,36.14,36.15,36.09,36.11,349326.0,35.6454,35.6553,35.5961,35.6158,349326.0
2025-03-26 10:20:00,36.11,36.11,36.04,36.09,509769.0,35.6158,35.6158,35.5468,35.5961,509769.0
2025-03-26 10:25:00,36.09,36.15,36.09,36.15,231336.0,35.5961,35.6553,35.5961,35.6553,231336.0
2025-03-26 10:30:00,36.14,36.18,36.12,36.18,225857.0,35.6454,35.6849,35.6257,35.6849,225857.0
2025-03-26 10:35:00,36.17,36.28,36.17,36.26,1037573.0,35.675,35.7835,35.675,35.7638,1037573.0
2025-03-26 10:40:00,36.26,36.31,36.25,36.28,258843.0,35.7638,35.8131,35.7539,35.7835,258843.0
2025-03-26 10:45:00,36.28,36.32,36.27,36.27,320769.0,35.7835,35.8229,35.7736,35.7736,320769.0
2025-03-26 10:50:00,36.27,36.37,36.27,36.35,628223.0,35.7736,35.8723,35.7736,35.8525,628223.0
2025-03-26 10:55:00,36.34,36.38,36.33,36.37,252838.0,35.8427,35.8821,35.8328,35.8723,252838.0
2025-03-26 11:00:00,36.37,36.47,36.36,36.46,494850.0,35.8723,35.9709,35.8624,35.961,494850.0
2025-03-26 11:05:00,36.46,36.52,36.44,36.5,926920.0,35.961,36.0202,35.9413,36.0005,926920.0
2025-03-26 11:10:00,36.49,36.53,36.48,36.52,553632.0,35.9906,36.0301,35.9808,36.0202,553632.0
2025-03-26 11:15:00,36.52,36.53,36.44,36.44,370711.0,36.0202,36.0301,35.9413,35.9413,370711.0
2025-03-26 11:20:00,36.44,36.45,36.39,36.4,269692.0,35.9413,35.9512,35.892,35.9018,269692.0
2025-03-26 11:25:00,36.4,36.44,36.38,36.43,149657.0,35.9018,35.9413,35.8821,35.9314,149657.0
2025-03-26 11:30:00,36.44,36.48,36.44,36.46,142553.0,35.9413,35.9808,35.9413,35.961,142553.0
2025-03-26 11:35:00,36.46,36.49,36.45,36.47,114545.0,35.961,35.9906,35.9512,35.9709,114545.0
2025-03-26 11:40:00,36.47,36.47,36.42,36.43,106857.0,35.9709,35.9709,35.9216,35.9314,106857.0
2025-03-26 11:45:00,36.43,36.45,36.42,36.44,191761.0,35.9314,35.9512,35.9216,35.9413,191761.0
2025-03-26 11:50:00,36.43,36.44,36.38,36.41,164241.0,35.9314,35.9413,35.8821,35.9117,164241.0
2025-03-26 11:55:00,36.41,36.41,36.34,36.37,629606.0,35.9117,35.9117,35.8427,35.8723,629606.0
2025-03-26 12:00:00,36.37,36.38,36.33,36.34,218539.0,35.8723,35.8821,35.8328,35.8427,218539.0
2025-03-26 12:05:00,36.34,36.37,36.33,36.35,196848.0,35.8427,35.8723,35.8328,35.8525,196848.0
2025-03-26 12:10:00,36.35,36.37,36.32,36.33,149064.0,35.8525,35.8723,35.8229,35.8328,149064.0
2025-03-26 12:15:00,36.34,36.35,36.31,36.34,132172.0,35.8427,35.8525,35.8131,35.8427,132172.0
2025-03-26 12:20:00,36.33,36.35,36.32,36.34,124448.0,35.8328,35.8525,35.8229,35.8427,124448.0
2025-03-26 12:25:00,36.34,36.37,36.33,36.34,130410.0,35.8427,35.8723,35.8328,35.8427,130410.0
2025-03-26 12:30:00,36.34,36.35,36.31,36.31,111599.0,35.8427,35.8525,35.8131,35.8131,111599.0
2025-03-26 12:35:00,36.32,36.33,36.31,36.33,86807.0,35.8229,35.8328,35.8131,35.8328,86807.0
2025-03-26 12:40:00,36.33,36.33,36.29,36.3,63575.0,35.8328,35.8328,35.7934,35.8032,63575.0
2025-03-26 12:45:00,36.29,36.32,36.28,36.3,59032.0,35.7934,35.8229,35.7835,35.8032,59032.0
2025-03-26 12:50:00,36.3,36.3,36.25,36.27,101729.0,35.8032,35.8032,35.7539,35.7736,101729.0
2025-03-26 12:55:00,36.26,36.27,36.24,36.25,104935.0,35.7638,35.7736,35.744,35.7539,104935.0
2025-03-26 13:00:00,36.25,36.34,36.25,36.3,605743.0,35.7539,35.8427,35.7539,35.8032,605743.0
2025-03-26 13:05:00,36.29,36.33,36.29,36.3,130859.0,35.7934,35.8328,35.7934,35.8032,130859.0
2025-03-26 13:10:00,36.3,36.32,36.26,36.27,93148.0,35.8032,35.8229,35.7638,35.7736,93148.0
2025-03-26 13:15:00,36.27,36.28,36.21,36.23,160163.0,35.7736,35.7835,35.7144,35.7342,160163.0
2025-03-26 13:20:00,36.22,36.24,36.19,36.23,85474.0,35.7243,35.744,35.6947,35.7342,85474.0
2025-03-26 13:25:00,36.23,36.24,36.2,36.23,70463.0,35.7342,35.744,35.7046,35.7342,70463.0
2025-03-26 13:30:00,36.22,36.23,36.18,36.19,94279.0,35.7243,35.7342,35.6849,35.6947,94279.0
2025-03-26 13:35:00,36.18,36.21,36.17,36.2,91611.0,35.6849,35.7144,35.675,35.7046,91611.0
2025-03-26 13:40:00,36.21,36.25,36.2,36.21,237498.0,35.7144,35.7539,35.7046,35.7144,237498.0
2025-03-26 13:45:00,36.21,36.23,36.2,36.22,157082.0,35.7144,35.7342,35.7046,35.7243,157082.0
2025-03-26 13:50:00,36.22,36.22,36.19,36.2,20708.0,35.7243,35.7243,35.6947,35.7046,20708.0
2025-03-26 13:55:00,36.2,36.22,36.19,36.2,59995.0,35.7046,35.7243,35.6947,35.7046,59995.0
2025-03-26 14:00:00,36.2,36.21,36.16,36.18,875942.0,35.7046,35.7144,35.6651,35.6849,875942.0
2025-03-26 14:05:00,36.19,36.2,36.18,36.19,153203.0,35.6947,35.7046,35.6849,35.6947,153203.0
2025-03-26 14:10:00,36.19,36.21,36.18,36.21,77802.0,35.6947,35.7144,35.6849,35.7144,77802.0
2025-03-26 14:15:00,36.21,36.22,36.2,36.22,104774.0,35.7144,35.7243,35.7046,35.7243,104774.0
2025-03-26 14:20:00,36.21,36.23,36.2,36.2,99737.0,35.7144,35.7342,35.7046,35.7046,99737.0
2025-03-26 14:25:00,36.2,36.23,36.2,36.2,93134.0,35.7046,35.7342,35.7046,35.7046,93134.0
2025-03-26 14:30:00,36.21,36.23,36.2,36.2,52444.0,35.7144,35.7342,35.7046,35.7046,52444.0
2025-03-26 14:35:00,36.2,36.22,36.19,36.21,123323.0,35.7046,35.7243,35.6947,35.7144,123323.0
2025-03-26 14:40:00,36.2,36.21,36.18,36.19,78764.0,35.7046,35.7144,35.6849,35.6947,78764.0
2025-03-26 14:45:00,36.18,36.21,36.17,36.2,361407.0,35.6849,35.7144,35.675,35.7046,361407.0
2025-03-26 14:50:00,36.19,36.2,36.18,36.19,116429.0,35.6947,35.7046,35.6849,35.6947,116429.0
2025-03-26 14:55:00,36.2,36.2,36.17,36.19,201084.0,35.7046,35.7046,35.675,35.6947,201084.0
2025-03-26 15:00:00,36.19,36.2,36.18,36.18,114188.0,35.6947,35.7046,35.6849,35.6849,114188.0
2025-03-26 15:05:00,36.19,36.2,36.18,36.2,97066.0,35.6947,35.7046,35.6849,35.7046,97066.0
2025-03-26 15:10:00,36.19,36.19,36.17,36.19,124481.0,35.6947,35.6947,35.675,35.6947,124481.0
2025-03-26 15:15:00,36.19,36.19,36.18,36.18,68608.0,35.6947,35.6947,35.6849,35.6849,68608.0
2025-03-26 15:20:00,36.18,36.2,36.17,36.18,331195.0,35.6849,35.7046,35.675,35.6849,331195.0
2025-03-26 15:25:00,36.18,36.21,36.16,36.2,363411.0,35.6849,35.7144,35.6651,35.7046,363411.0
2025-03-26 15:30:00,36.21,36.24,36.21,36.22,168924.0,35.7144,35.744,35.7144,35.7243,168924.0
2025-03-26 15:35:00,36.22,36.24,36.21,36.24,218835.0,35.7243,35.744,35.7144,35.744,218835.0
2025-03-26 15:40:00,36.24,36.27,36.23,36.27,195950.0,35.744,35.7736,35.7342,35.7736,195950.0
2025-03-26 15:45:00,36.27,36.27,36.24,36.26,995098.0,35.7736,35.7736,35.744,35.7638,995098.0
2025-03-26 15:50:00,36.27,36.27,36.22,36.23,540648.0,35.7736,35.7736,35.7243,35.7342,540648.0
2025-03-26 15:55:00,36.23,36.28,36.22,36.25,1343306.0,35.7342,35.7835,35.7243,35.7539,1343306.0
2025-03-27 09:30:00,36.37,36.44,36.33,36.41,989721.0,35.8723,35.9413,35.8328,35.9117,989721.0
2025-03-27 09:35:00,36.41,36.48,36.39,36.45,590256.0,35.9117,35.9808,35.892,35.9512,590256.0
2025-03-27 09:40:00,36.45,36.5,36.42,36.5,581493.0,35.9512,36.0005,35.9216,36.0005,581493.0
2025-03-27 09:45:00,36.5,36.56,36.49,36.55,197565.0,36.0005,36.0597,35.9906,36.0498,197565.0
2025-03-27 09:50:00,36.55,36.66,36.54,36.63,463371.0,36.0498,36.1583,36.0399,36.1287,463371.0
2025-03-27 09:55:00,36.64,36.68,36.61,36.64,306301.0,36.1386,36.178,36.109,36.1386,306301.0
2025-03-27 10:00:00,36.64,36.66,36.59,36.59,519989.0,36.1386,36.1583,36.0892,36.0892,519989.0
2025-03-27 10:05:00,36.59,36.63,36.54,36.55,639057.0,36.0892,36.1287,36.0399,36.0498,639057.0
2025-03-27 10:10:00,36.55,36.61,36.53,36.59,446627.0,36.0498,36.109,36.0301,36.0892,446627.0
2025-03-27 10:15:00,36.59,36.63,36.56,36.62,284066.0,36.0892,36.1287,36.0597,36.1188,284066.0
2025-03-27 10:20:00,36.61,36.7,36.59,36.7,449839.0,36.109,36.1977,36.0892,36.1977,449839.0
2025-03-27 10:25:00,36.7,36.75,36.68,36.74,431217.0,36.1977,36.2471,36.178,36.2372,431217.0
2025-03-27 10:30:00,36.74,36.76,36.71,36.73,333694.0,36.2372,36.2569,36.2076,36.2273,333694.0
2025-03-27 10:35:00,36.73,36.8,36.73,36.8,389214.0,36.2273,36.2964,36.2273,36.2964,389214.0
2025-03-27 10:40:00,36.8,36.8,36.74,36.76,336228.0,36.2964,36.2964,36.2372,36.2569,336228.0
2025-03-27 10:45:00,36.76,36.81,36.74,36.79,490714.0,36.2569,36.3062,36.2372,36.2865,490714.0
2025-03-27 10:50:00,36.79,36.81,36.77,36.79,788490.0,36.2865,36.3062,36.2668,36.2865,788490.0
2025-03-27 10:55:00,36.79,36.79,36.73,36.75,365571.0,36.2865,36.2865,36.2273,36.2471,365571.0
2025-03-27 11:00:00,36.74,36.76,36.69,36.71,235717.0,36.2372,36.2569,36.1879,36.2076,235717.0
2025-03-27 11:05:00,36.7,36.76,36.7,36.72,303767.0,36.1977,36.2569,36.1977,36.2175,303767.0
2025-03-27 11:10:00,36.72,36.79,36.71,36.79,186203.0,36.2175,36.2865,36.2076,36.2865,186203.0
2025-03-27 11:15:00,36.79,36.83,36.77,36.82,129286.0,36.2865,36.326,36.2668,36.3161,129286.0
2025-03-27 11:20:00,36.82,36.82,36.77,36.8,179909.0,36.3161,36.3161,36.2668,36.2964,179909.0
2025-03-27 11:25:00,36.8,36.81,36.76,36.76,136025.0,36.2964,36.3062,36.2569,36.2569,136025.0
2025-03-27 11:30:00,36.77,36.8,36.75,36.78,240193.0,36.2668,36.2964,36.2471,36.2766,240193.0
2025-03-27 11:35:00,36.79,36.8,36.75,36.77,116379.0,36.2865,36.2964,36.2471,36.2668,116379.0
2025-03-27 11:40:00,36.77,36.79,36.75,36.77,555190.0,36.2668,36.2865,36.2471,36.2668,555190.0
2025-03-27 11:45:00,36.77,36.78,36.75,36.77,89616.0,36.2668,36.2766,36.2471,36.2668,89616.0
2025-03-27 11:50:00,36.77,36.78,36.72,36.73,156263.0,36.2668,36.2766,36.2175,36.2273,156263.0
2025-03-27 11:55:00,36.73,36.74,36.71,36.74,284297.0,36.2273,36.2372,36.2076,36.2372,284297.0
2025-03-27 12:00:00,36.74,36.78,36.73,36.77,605000.0,36.2372,36.2766,36.2273,36.2668,605000.0
2025-03-27 12:05:00,36.77,36.84,36.77,36.81,689283.0,36.2668,36.3358,36.2668,36.3062,689283.0
2025-03-27 12:10:00,36.8,36.83,36.79,36.82,131032.0,36.2964,36.326,36.2865,36.3161,131032.0
2025-03-27 12:15:00,36.81,36.84,36.8,36.82,212580.0,36.3062,36.3358,36.2964,36.3161,212580.0
2025-03-27 12:20:00,36.82,36.83,36.78,36.8,327776.0,36.3161,36.326,36.2766,36.2964,327776.0
2025-03-27 12:25:00,36.8,36.8,36.78,36.79,178884.0,36.2964,36.2964,36.2766,36.2865,178884.0
2025-03-27 12:30:00,36.79,36.84,36.78,36.81,205827.0,36.2865,36.3358,36.2766,36.3062,205827.0
2025-03-27 12:35:00,36.82,36.83,36.79,36.81,267306.0,36.3161,36.326,36.2865,36.3062,267306.0
2025-03-27 12:40:00,36.81,36.82,36.79,36.8,69373.0,36.3062,36.3161,36.2865,36.2964,69373.0
2025-03-27 12:45:00,36.8,36.81,36.77,36.77,106556.0,36.2964,36.3062,36.2668,36.2668,106556.0
2025-03-27 12:50:00,36.77,36.78,36.74,36.75,183368.0,36.2668,36.2766,36.2372,36.2471,183368.0
2025-03-27 12:55:00,36.75,36.75,36.71,36.73,109799.0,36.2471,36.2471,36.2076,36.2273,109799.0
2025-03-27 13:00:00,36.73,36.76,36.72,36.74,104665.0,36.2273,36.2569,36.2175,36.2372,104665.0
2025-03-27 13:05:00,36.74,36.76,36.73,36.75,147410.0,36.2372,36.2569,36.2273,36.2471,147410.0
2025-03-27 13:10:00,36.75,36.75,36.73,36.75,180077.0,36.2471,36.2471,36.2273,36.2471,180077.0
2025-03-27 13:15:00,36.75,36.76,36.73,36.73,188983.0,36.2471,36.2569,36.2273,36.2273,188983.0
2025-03-27 13:20:00,36.73,36.74,36.71,36.72,136647.0,36.2273,36.2372,36.2076,36.2175,136647.0
2025-03-27 13:25:00,36.72,36.73,36.68,36.68,500122.0,36.2175,36.2273,36.178,36.178,500122.0
2025-03-27 13:30:00,36.69,36.71,36.68,36.7,158453.0,36.1879,36.2076,36.178,36.1977,158453.0
2025-03-27 13:35:00,36.7,36.71,36.68,36.7,177600.0,36.1977,36.2076,36.178,36.1977,177600.0
2025-03-27 13:40:00,36.7,36.7,36.66,36.67,39541.0,36.1977,36.1977,36.1583,36.1682,39541.0
2025-03-27 13:45:00,36.67,36.7,36.66,36.66,295520.0,36.1682,36.1977,36.1583,36.1583,295520.0
2025-03-27 13:50:00,36.67,36.69,36.65,36.66,75066.0,36.1682,36.1879,36.1484,36.1583,75066.0
2025-03-27 13:55:00,36.65,36.66,36.64,36.65,42314.0,36.1484,36.1583,36.1386,36.1484,42314.0
2025-03-27 14:00:00,36.66,36.69,36.65,36.68,184724.0,36.1583,36.1879,36.1484,36.178,184724.0
2025-03-27 14:05:00,36.69,36.72,36.68,36.71,72998.0,36.1879,36.2175,36.178,36.2076,72998.0
2025-03-27 14:10:00,36.7,36.75,36.7,36.75,54554.0,36.1977,36.2471,36.1977,36.2471,54554.0
2025-03-27 14:15:00,36.74,36.75,36.72,36.73,70953.0,36.2372,36.2471,36.2175,36.2273,70953.0
2025-03-27 14:20:00,36.73,36.73,36.71,36.72,50680.0,36.2273,36.2273,36.2076,36.2175,50680.0
2025-03-27 14:25:00,36.71,36.72,36.69,36.71,69620.0,36.2076,36.2175,36.1879,36.2076,69620.0
2025-03-27 14:30:00,36.71,36.72,36.69,36.71,202511.0,36.2076,36.2175,36.1879,36.2076,202511.0
2025-03-27 14:35:00,36.7,36.73,36.7,36.73,83229.0,36.1977,36.2273,36.1977,36.2273,83229.0
2025-03-27 14:40:00,36.73,36.75,36.72,36.75,169038.0,36.2273,36.2471,36.2175,36.2471,169038.0
2025-03-27 14:45:00,36.75,36.77,36.74,36.77,93507.0,36.2471,36.2668,36.2372,36.2668,93507.0
2025-03-27 14:50:00,36.76,36.76,36.73,36.73,322473.0,36.2569,36.2569,36.2273,36.2273,322473.0
2025-03-27 14:55:00,36.73,36.74,36.7,36.71,106803.0,36.2273,36.2372,36.1977,36.2076,106803.0
2025-03-27 15:00:00,36.71,36.72,36.7,36.72,80557.0,36.2076,36.2175,36.1977,36.2175,80557.0
2025-03-27 15:05:00,36.71,36.73,36.7,36.73,268534.0,36.2076,36.2273,36.1977,36.2273,268534.0
2025-03-27 15:10:00,36.73,36.74,36.72,36.73,158665.0,36.2273,36.2372,36.2175,36.2273,158665.0
2025-03-27 15:15:00,36.73,36.75,36.71,36.72,249233.0,36.2273,36.2471,36.2076,36.2175,249233.0
2025-03-27 15:20:00,36.72,36.75,36.71,36.73,551327.0,36.2175,36.2471,36.2076,36.2273,551327.0
2025-03-27 15:25:00,36.73,36.74,36.71,36.73,202756.0,36.2273,36.2372,36.2076,36.2273,202756.0
2025-03-27 15:30:00,36.74,36.75,36.71,36.75,498451.0,36.2372,36.2471,36.2076,36.2471,498451.0
2025-03-27 15:35:00,36.75,36.76,36.73,36.76,563327.0,36.2471,36.2569,36.2273,36.2569,563327.0
2025-03-27 15:40:00,36.76,36.78,36.75,36.77,1086918.0,36.2569,36.2766,36.2471,36.2668,1086918.0
2025-03-27 15:45:00,36.76,36.78,36.76,36.77,950904.0,36.2569,36.2766,36.2569,36.2668,950904.0
2025-03-27 15:50:00,36.77,36.77,36.69,36.7,2257173.0,36.2668,36.2668,36.1879,36.1977,2257173.0
2025-03-27 15:55:00,36.7,36.75,36.69,36.7,4624082.0,36.1977,36.2471,36.1879,36.1977,4624082.0
2025-03-28 09:30:00,36.11,36.13,36.0,36.01,816015.0,35.6158,35.6355,35.5073,35.5172,816015.0
2025-03-28 09:35:00,36.02,36.11,36.0,36.05,681500.0,35.527,35.6158,35.5073,35.5566,681500.0
2025-03-28 09:40:00,36.05,36.08,36.0,36.0,794341.0,35.5566,35.5862,35.5073,35.5073,794341.0
2025-03-28 09:45:00,35.99,36.04,35.98,36.03,517221.0,35.4975,35.5468,35.4876,35.5369,517221.0
2025-03-28 09:50:00,36.02,36.1,36.02,36.07,694997.0,35.527,35.606,35.527,35.5764,694997.0
2025-03-28 09:55:00,36.07,36.07,35.98,35.98,383925.0,35.5764,35.5764,35.4876,35.4876,383925.0
2025-03-28 10:00:00,35.98,36.0,35.92,35.93,994021.0,35.4876,35.5073,35.4284,35.4383,994021.0
2025-03-28 10:05:00,35.94,35.95,35.8,35.84,910491.0,35.4481,35.458,35.3101,35.3495,910491.0
2025-03-28 10:10:00,35.84,35.87,35.77,35.79,552630.0,35.3495,35.3791,35.2805,35.3002,552630.0
2025-03-28 10:15:00,35.79,35.82,35.76,35.77,1102055.0,35.3002,35.3298,35.2706,35.2805,1102055.0
2025-03-28 10:20:00,35.77,35.82,35.76,35.82,877750.0,35.2805,35.3298,35.2706,35.3298,877750.0
2025-03-28 10:25:00,35.81,35.83,35.78,35.79,538047.0,35.3199,35.3397,35.2903,35.3002,538047.0
2025-03-28 10:30:00,35.79,35.82,35.76,35.79,454991.0,35.3002,35.3298,35.2706,35.3002,454991.0
2025-03-28 10:35:00,35.78,35.85,35.78,35.85,345831.0,35.2903,35.3594,35.2903,35.3594,345831.0
2025-03-28 10:40:00,35.84,35.92,35.82,35.9,416621.0,35.3495,35.4284,35.3298,35.4087,416621.0
2025-03-28 10:45:00,35.91,35.91,35.86,35.89,221371.0,35.4186,35.4186,35.3692,35.3988,221371.0
2025-03-28 10:50:00,35.89,35.96,35.88,35.94,173641.0,35.3988,35.4679,35.389,35.4481,173641.0
2025-03-28 10:55:00,35.94,35.95,35.89,35.9,295176.0,35.4481,35.458,35.3988,35.4087,295176.0
2025-03-28 11:00:00,35.91,35.91,35.85,35.88,320909.0,35.4186,35.4186,35.3594,35.389,320909.0
2025-03-28 11:05:00,35.88,35.94,35.87,35.93,379998.0,35.389,35.4481,35.3791,35.4383,379998.0
2025-03-28 11:10:00,35.92,35.99,35.92,35.98,456169.0,35.4284,35.4975,35.4284,35.4876,456169.0
2025-03-28 11:15:00,35.98,35.98,35.94,35.95,244933.0,35.4876,35.4876,35.4481,35.458,244933.0
2025-03-28 11:20:00,35.94,35.97,35.93,35.96,274663.0,35.4481,35.4777,35.4383,35.4679,274663.0
2025-03-28 11:25:00,35.96,35.98,35.95,35.95,122543.0,35.4679,35.4876,35.458,35.458,122543.0
2025-03-28 11:30:00,35.95,35.98,35.94,35.95,217269.0,35.458,35.4876,35.4481,35.458,217269.0
2025-03-28 11:35:00,35.96,35.98,35.95,35.98,42927.0,35.4679,35.4876,35.458,35.4876,42927.0
2025-03-28 11:40:00,35.98,35.98,35.92,35.93,180578.0,35.4876,35.4876,35.4284,35.4383,180578.0
2025-03-28 11:45:00,35.92,35.93,35.9,35.93,103618.0,35.4284,35.4383,35.4087,35.4383,103618.0
2025-03-28 11:50:00,35.93,35.93,35.89,35.9,286506.0,35.4383,35.4383,35.3988,35.4087,286506.0
2025-03-28 11:55:00,35.9,35.91,35.87,35.88,212501.0,35.4087,35.4186,35.3791,35.389,212501.0
2025-03-28 12:00:00,35.88,35.93,35.87,35.93,317477.0,35.389,35.4383,35.3791,35.4383,317477.0
2025-03-28 12:05:00,35.92,35.93,35.91,35.92,240848.0,35.4284,35.4383,35.4186,35.4284,240848.0
2025-03-28 12:10:00,35.92,35.94,35.91,35.91,240114.0,35.4284,35.4481,35.4186,35.4186,240114.0
2025-03-28 12:15:00,35.91,35.93,35.87,35.89,559366.0,35.4186,35.4383,35.3791,35.3988,559366.0
2025-03-28 12:20:00,35.9,35.9,35.87,35.88,332134.0,35.4087,35.4087,35.3791,35.389,332134.0
2025-03-28 12:25:00,35.87,35.89,35.84,35.89,750139.0,35.3791,35.3988,35.3495,35.3988,750139.0
2025-03-28 12:30:00,35.89,35.89,35.88,35.89,574566.0,35.3988,35.3988,35.389,35.3988,574566.0
2025-03-28 12:35:00,35.89,35.93,35.88,35.9,324645.0,35.3988,35.4383,35.389,35.4087,324645.0
2025-03-28 12:40:00,35.9,35.91,35.87,35.87,136086.0,35.4087,35.4186,35.3791,35.3791,136086.0
2025-03-28 12:45:00,35.87,35.88,35.83,35.84,171832.0,35.3791,35.389,35.3397,35.3495,171832.0
2025-03-28 12:50:00,35.84,35.86,35.83,35.86,424943.0,35.3495,35.3692,35.3397,35.3692,424943.0
2025-03-28 12:55:00,35.85,35.86,35.82,35.84,194167.0,35.3594,35.3692,35.3298,35.3495,194167.0
2025-03-28 13:00:00,35.84,35.87,35.82,35.86,186534.0,35.3495,35.3791,35.3298,35.3692,186534.0
2025-03-28 13:05:00,35.86,35.86,35.82,35.84,90818.0,35.3692,35.3692,35.3298,35.3495,90818.0
2025-03-28 13:10:00,35.84,35.86,35.83,35.83,183347.0,35.3495,35.3692,35.3397,35.3397,183347.0
2025-03-28 13:15:00,35.84,35.84,35.81,35.82,559020.0,35.3495,35.3495,35.3199,35.3298,559020.0
2025-03-28 13:20:00,35.83,35.84,35.81,35.82,418441.0,35.3397,35.3495,35.3199,35.3298,418441.0
2025-03-28 13:25:00,35.82,35.82,35.78,35.8,102739.0,35.3298,35.3298,35.2903,35.3101,102739.0
2025-03-28 13:30:00,35.8,35.81,35.78,35.79,83678.0,35.3101,35.3199,35.2903,35.3002,83678.0
2025-03-28 13:35:00,35.79,35.8,35.78,35.79,453237.0,35.3002,35.3101,35.2903,35.3002,453237.0
2025-03-28 13:40:00,35.79,35.8,35.77,35.8,166806.0,35.3002,35.3101,35.2805,35.3101,166806.0
2025-03-28 13:45:00,35.8,35.81,35.79,35.8,146147.0,35.3101,35.3199,35.3002,35.3101,146147.0
2025-03-28 13:50:00,35.8,35.8,35.77,35.79,99856.0,35.3101,35.3101,35.2805,35.3002,99856.0
2025-03-28 13:55:00,35.8,35.81,35.79,35.81,201303.0,35.3101,35.3199,35.3002,35.3199,201303.0
2025-03-28 14:00:00,35.81,35.85,35.81,35.84,378827.0,35.3199,35.3594,35.3199,35.3495,378827.0
2025-03-28 14:05:00,35.83,35.87,35.83,35.87,124598.0,35.3397,35.3791,35.3397,35.3791,124598.0
2025-03-28 14:10:00,35.87,35.89,35.86,35.87,236149.0,35.3791,35.3988,35.3692,35.3791,236149.0
2025-03-28 14:15:00,35.87,35.88,35.85,35.86,266952.0,35.3791,35.389,35.3594,35.3692,266952.0
2025-03-28 14:20:00,35.87,35.87,35.83,35.83,162239.0,35.3791,35.3791,35.3397,35.3397,162239.0
2025-03-28 14:25:00,35.84,35.84,35.82,35.83,240054.0,35.3495,35.3495,35.3298,35.3397,240054.0
2025-03-28 14:30:00,35.83,35.84,35.82,35.84,70805.0,35.3397,35.3495,35.3298,35.3495,70805.0
2025-03-28 14:35:00,35.83,35.84,35.81,35.83,77661.0,35.3397,35.3495,35.3199,35.3397,77661.0
2025-03-28 14:40:00,35.83,35.84,35.82,35.83,182416.0,35.3397,35.3495,35.3298,35.3397,182416.0
2025-03-28 14:45:00,35.83,35.84,35.81,35.83,117219.0,35.3397,35.3495,35.3199,35.3397,117219.0
2025-03-28 14:50:00,35.82,35.85,35.82,35.83,149406.0,35.3298,35.3594,35.3298,35.3397,149406.0
2025-03-28 14:55:00,35.83,35.86,35.82,35.86,152892.0,35.3397,35.3692,35.3298,35.3692,152892.0
2025-03-28 15:00:00,35.86,35.86,35.83,35.84,286052.0,35.3692,35.3692,35.3397,35.3495,286052.0
2025-03-28 15:05:00,35.84,35.85,35.83,35.83,148709.0,35.3495,35.3594,35.3397,35.3397,148709.0
2025-03-28 15:10:00,35.84,35.84,35.79,35.8,654141.0,35.3495,35.3495,35.3002,35.3101,654141.0
2025-03-28 15:15:00,35.8,35.8,35.78,35.8,369148.0,35.3101,35.3101,35.2903,35.3101,369148.0
2025-03-28 15:20:00,35.8,35.8,35.77,35.78,467399.0,35.3101,35.3101,35.2805,35.2903,467399.0
2025-03-28 15:25:00,35.79,35.79,35.76,35.76,719791.0,35.3002,35.3002,35.2706,35.2706,719791.0
2025-03-28 15:30:00,35.77,35.78,35.75,35.75,601546.0,35.2805,35.2903,35.2607,35.2607,601546.0
2025-03-28 15:35:00,35.75,35.77,35.74,35.77,809301.0,35.2607,35.2805,35.2509,35.2805,809301.0
2025-03-28 15:40:00,35.77,35.77,35.74,35.74,419176.0,35.2805,35.2805,35.2509,35.2509,419176.0
2025-03-28 15:45:00,35.75,35.79,35.74,35.79,964110.0,35.2607,35.3002,35.2509,35.3002,964110.0
2025-03-28 15:50:00,35.79,35.81,35.76,35.8,1412941.0,35.3002,35.3199,35.2706,35.3101,1412941.0
2025-03-28 15:55:00,35.8,35.85,35.8,35.82,3711350.0,35.3101,35.3594,35.3101,35.3298,3711350.0
2025-03-31 09:30:00,35.54,35.59,35.48,35.56,1407976.0,35.0536,35.1029,34.9944,35.0733,1407976.0
2025-03-31 09:35:00,35.57,35.58,35.49,35.49,853249.0,35.0832,35.0931,35.0043,35.0043,853249.0
2025-03-31 09:40:00,35.49,35.49,35.4,35.4,818859.0,35.0043,35.0043,34.9155,34.9155,818859.0
2025-03-31 09:45:00,35.4,35.47,35.37,35.45,555922.0,34.9155,34.9846,34.8859,34.9649,555922.0
2025-03-31 09:50:00,35.45,35.56,35.44,35.55,585782.0,34.9649,35.0733,34.955,35.0635,585782.0
2025-03-31 09:55:00,35.55,35.65,35.55,35.63,485021.0,35.0635,35.1621,35.0635,35.1424,485021.0
2025-03-31 10:00:00,35.62,35.66,35.61,35.63,490314.0,35.1325,35.172,35.1227,35.1424,490314.0
2025-03-31 10:05:00,35.62,35.64,35.59,35.63,411220.0,35.1325,35.1523,35.1029,35.1424,411220.0
2025-03-31 10:10:00,35.62,35.65,35.6,35.63,458947.0,35.1325,35.1621,35.1128,35.1424,458947.0
2025-03-31 10:15:00,35.62,35.63,35.56,35.57,373260.0,35.1325,35.1424,35.0733,35.0832,373260.0
2025-03-31 10:20:00,35.57,35.58,35.53,35.55,236044.0,35.0832,35.0931,35.0438,35.0635,236044.0
2025-03-31 10:25:00,35.54,35.54,35.51,35.52,177080.0,35.0536,35.0536,35.024,35.0339,177080.0
2025-03-31 10:30:00,35.53,35.63,35.52,35.61,233915.0,35.0438,35.1424,35.0339,35.1227,233915.0
2025-03-31 10:35:00,35.62,35.63,35.58,35.61,247997.0,35.1325,35.1424,35.0931,35.1227,247997.0
2025-03-31 10:40:00,35.61,35.61,35.54,35.55,309073.0,35.1227,35.1227,35.0536,35.0635,309073.0
2025-03-31 10:45:00,35.55,35.56,35.51,35.52,168053.0,35.0635,35.0733,35.024,35.0339,168053.0
2025-03-31 10:50:00,35.53,35.55,35.5,35.55,307880.0,35.0438,35.0635,35.0142,35.0635,307880.0
2025-03-31 10:55:00,35.55,35.56,35.49,35.5,302729.0,35.0635,35.0733,35.0043,35.0142,302729.0
2025-03-31 11:00:00,35.5,35.56,35.5,35.55,306625.0,35.0142,35.0733,35.0142,35.0635,306625.0
2025-03-31 11:05:00,35.55,35.57,35.53,35.54,213902.0,35.0635,35.0832,35.0438,35.0536,213902.0
2025-03-31 11:10:00,35.54,35.57,35.53,35.56,194801.0,35.0536,35.0832,35.0438,35.0733,194801.0
2025-03-31 11:15:00,35.56,35.6,35.55,35.59,99867.0,35.0733,35.1128,35.0635,35.1029,99867.0
2025-03-31 11:20:00,35.59,35.65,35.59,35.65,232374.0,35.1029,35.1621,35.1029,35.1621,232374.0
2025-03-31 11:25:00,35.65,35.66,35.61,35.62,426658.0,35.1621,35.172,35.1227,35.1325,426658.0
2025-03-31 11:30:00,35.62,35.66,35.62,35.65,289389.0,35.1325,35.172,35.1325,35.1621,289389.0
2025-03-31 11:35:00,35.65,35.69,35.64,35.69,320987.0,35.1621,35.2016,35.1523,35.2016,320987.0
2025-03-31 11:40:00,35.68,35.71,35.64,35.65,321232.0,35.1917,35.2213,35.1523,35.1621,321232.0
2025-03-31 11:45:00,35.66,35.69,35.65,35.69,312081.0,35.172,35.2016,35.1621,35.2016,312081.0
2025-03-31 11:50:00,35.69,35.7,35.66,35.67,362989.0,35.2016,35.2114,35.172,35.1818,362989.0
2025-03-31 11:55:00,35.66,35.67,35.64,35.65,414079.0,35.172,35.1818,35.1523,35.1621,414079.0
2025-03-31 12:00:00,35.65,35.69,35.65,35.66,359013.0,35.1621,35.2016,35.1621,35.172,359013.0
2025-03-31 12:05:00,35.66,35.67,35.62,35.62,226406.0,35.172,35.1818,35.1325,35.1325,226406.0
2025-03-31 12:10:00,35.62,35.62,35.6,35.62,222722.0,35.1325,35.1325,35.1128,35.1325,222722.0
2025-03-31 12:15:00,35.62,35.66,35.6,35.65,183865.0,35.1325,35.172,35.1128,35.1621,183865.0
2025-03-31 12:20:00,35.64,35.64,35.61,35.62,76196.0,35.1523,35.1523,35.1227,35.1325,76196.0
2025-03-31 12:25:00,35.63,35.69,35.62,35.69,174456.0,35.1424,35.2016,35.1325,35.2016,174456.0
2025-03-31 12:30:00,35.69,35.69,35.66,35.68,188744.0,35.2016,35.2016,35.172,35.1917,188744.0
2025-03-31 12:35:00,35.68,35.72,35.67,35.71,101729.0,35.1917,35.2312,35.1818,35.2213,101729.0
2025-03-31 12:40:00,35.72,35.74,35.7,35.71,160898.0,35.2312,35.2509,35.2114,35.2213,160898.0
2025-03-31 12:45:00,35.72,35.74,35.71,35.73,153135.0,35.2312,35.2509,35.2213,35.241,153135.0
2025-03-31 12:50:00,35.73,35.76,35.73,35.75,138144.0,35.241,35.2706,35.241,35.2607,138144.0
2025-03-31 12:55:00,35.75,35.75,35.69,35.69,222119.0,35.2607,35.2607,35.2016,35.2016,222119.0
2025-03-31 13:00:00,35.7,35.72,35.69,35.72,59724.0,35.2114,35.2312,35.2016,35.2312,59724.0
2025-03-31 13:05:00,35.72,35.76,35.71,35.76,86848.0,35.2312,35.2706,35.2213,35.2706,86848.0
2025-03-31 13:10:00,35.76,35.77,35.74,35.75,155235.0,35.2706,35.2805,35.2509,35.2607,155235.0
2025-03-31 13:15:00,35.75,35.76,35.71,35.72,38787.0,35.2607,35.2706,35.2213,35.2312,38787.0
2025-03-31 13:20:00,35.71,35.72,35.69,35.71,150580.0,35.2213,35.2312,35.2016,35.2213,150580.0
2025-03-31 13:25:00,35.72,35.72,35.69,35.72,117484.0,35.2312,35.2312,35.2016,35.2312,117484.0
2025-03-31 13:30:00,35.72,35.74,35.72,35.73,101746.0,35.2312,35.2509,35.2312,35.241,101746.0
2025-03-31 13:35:00,35.73,35.76,35.72,35.76,179585.0,35.241,35.2706,35.2312,35.2706,179585.0
2025-03-31 13:40:00,35.76,35.76,35.73,35.75,23159.0,35.2706,35.2706,35.241,35.2607,23159.0
2025-03-31 13:45:00,35.75,35.75,35.71,35.73,96552.0,35.2607,35.2607,35.2213,35.241,96552.0
2025-03-31 13:50:00,35.73,35.76,35.72,35.75,39153.0,35.241,35.2706,35.2312,35.2607,39153.0
2025-03-31 13:55:00,35.75,35.75,35.7,35.71,55713.0,35.2607,35.2607,35.2114,35.2213,55713.0
2025-03-31 14:00:00,35.71,35.76,35.7,35.75,130341.0,35.2213,35.2706,35.2114,35.2607,130341.0
2025-03-31 14:05:00,35.75,35.79,35.74,35.79,68748.0,35.2607,35.3002,35.2509,35.3002,68748.0
2025-03-31 14:10:00,35.79,35.82,35.78,35.8,110362.0,35.3002,35.3298,35.2903,35.3101,110362.0
2025-03-31 14:15:00,35.8,35.82,35.78,35.82,138105.0,35.3101,35.3298,35.2903,35.3298,138105.0
2025-03-31 14:20:00,35.81,35.83,35.81,35.83,61976.0,35.3199,35.3397,35.3199,35.3397,61976.0
2025-03-31 14:25:00,35.83,35.83,35.8,35.82,227008.0,35.3397,35.3397,35.3101,35.3298,227008.0
2025-03-31 14:30:00,35.82,35.84,35.81,35.83,370344.0,35.3298,35.3495,35.3199,35.3397,370344.0
2025-03-31 14:35:00,35.83,35.85,35.82,35.84,207286.0,35.3397,35.3594,35.3298,35.3495,207286.0
2025-03-31 14:40:00,35.84,35.84,35.82,35.83,65257.0,35.3495,35.3495,35.3298,35.3397,65257.0
2025-03-31 14:45:00,35.83,35.83,35.79,35.83,316090.0,35.3397,35.3397,35.3002,35.3397,316090.0
2025-03-31 14:50:00,35.83,35.85,35.82,35.84,158489.0,35.3397,35.3594,35.3298,35.3495,158489.0
2025-03-31 14:55:00,35.83,35.83,35.79,35.79,114279.0,35.3397,35.3397,35.3002,35.3002,114279.0
2025-03-31 15:00:00,35.79,35.85,35.79,35.84,389394.0,35.3002,35.3594,35.3002,35.3495,389394.0
2025-03-31 15:05:00,35.84,35.87,35.84,35.85,283356.0,35.3495,35.3791,35.3495,35.3594,283356.0
2025-03-31 15:10:00,35.85,35.87,35.83,35.84,440707.0,35.3594,35.3791,35.3397,35.3495,440707.0
2025-03-31 15:15:00,35.84,35.86,35.84,35.85,142029.0,35.3495,35.3692,35.3495,35.3594,142029.0
2025-03-31 15:20:00,35.85,35.87,35.85,35.87,150457.0,35.3594,35.3791,35.3594,35.3791,150457.0
2025-03-31 15:25:00,35.87,35.87,35.82,35.84,399751.0,35.3791,35.3791,35.3298,35.3495,399751.0
2025-03-31 15:30:00,35.84,35.86,35.83,35.86,169313.0,35.3495,35.3692,35.3397,35.3692,169313.0
2025-03-31 15:35:00,35.85,35.86,35.84,35.85,143861.0,35.3594,35.3692,35.3495,35.3594,143861.0
2025-03-31 15:40:00,35.85,35.9,35.84,35.88,379227.0,35.3594,35.4087,35.3495,35.389,379227.0
2025-03-31 15:45:00,35.87,35.9,35.86,35.89,351826.0,35.3791,35.4087,35.3692,35.3988,351826.0
2025-03-31 15:50:00,35.89,35.9,35.83,35.86,761166.0,35.3988,35.4087,35.3397,35.3692,761166.0
2025-03-31 15:55:00,35.85,35.87,35.82,35.83,2709206.0,35.3594,35.3791,35.3298,35.3397,2709206.0
2025-04-01 09:30:00,35.69,35.77,35.59,35.61,627465.0,35.2016,35.2805,35.1029,35.1227,627465.0
2025-04-01 09:35:00,35.61,35.64,35.55,35.59,1122363.0,35.1227,35.1523,35.0635,35.1029,1122363.0
2025-04-01 09:40:00,35.58,35.65,35.57,35.61,432462.0,35.0931,35.1621,35.0832,35.1227,432462.0
2025-04-01 09:45:00,35.61,35.63,35.57,35.61,335742.0,35.1227,35.1424,35.0832,35.1227,335742.0
2025-04-01 09:50:00,35.6,35.6,35.54,35.55,247037.0,35.1128,35.1128,35.0536,35.0635,247037.0
2025-04-01 09:55:00,35.55,35.59,35.49,35.55,491725.0,35.0635,35.1029,35.0043,35.0635,491725.0
2025-04-01 10:00:00,35.55,35.63,35.53,35.6,369768.0,35.0635,35.1424,35.0438,35.1128,369768.0
2025-04-01 10:05:00,35.59,35.63,35.56,35.59,282061.0,35.1029,35.1424,35.0733,35.1029,282061.0
2025-04-01 10:10:00,35.59,35.62,35.57,35.57,520340.0,35.1029,35.1325,35.0832,35.0832,520340.0
2025-04-01 10:15:00,35.58,35.6,35.55,35.55,575451.0,35.0931,35.1128,35.0635,35.0635,575451.0
2025-04-01 10:20:00,35.55,35.61,35.5,35.59,475442.0,35.0635,35.1227,35.0142,35.1029,475442.0
2025-04-01 10:25:00,35.59,35.64,35.58,35.62,182026.0,35.1029,35.1523,35.0931,35.1325,182026.0
2025-04-01 10:30:00,35.61,35.66,35.6,35.66,187502.0,35.1227,35.172,35.1128,35.172,187502.0
2025-04-01 10:35:00,35.66,35.7,35.61,35.7,415465.0,35.172,35.2114,35.1227,35.2114,415465.0
2025-04-01 10:40:00,35.69,35.72,35.66,35.7,210814.0,35.2016,35.2312,35.172,35.2114,210814.0
2025-04-01 10:45:00,35.7,35.71,35.67,35.68,118048.0,35.2114,35.2213,35.1818,35.1917,118048.0
2025-04-01 10:50:00,35.68,35.72,35.67,35.72,250445.0,35.1917,35.2312,35.1818,35.2312,250445.0
2025-04-01 10:55:00,35.72,35.74,35.7,35.73,252003.0,35.2312,35.2509,35.2114,35.241,252003.0
2025-04-01 11:00:00,35.73,35.78,35.7,35.76,296373.0,35.241,35.2903,35.2114,35.2706,296373.0
2025-04-01 11:05:00,35.77,35.81,35.75,35.81,90207.0,35.2805,35.3199,35.2607,35.3199,90207.0
2025-04-01 11:10:00,35.8,35.84,35.78,35.83,197784.0,35.3101,35.3495,35.2903,35.3397,197784.0
2025-04-01 11:15:00,35.82,35.87,35.8,35.84,141422.0,35.3298,35.3791,35.3101,35.3495,141422.0
2025-04-01 11:20:00,35.84,35.88,35.81,35.88,181860.0,35.3495,35.389,35.3199,35.389,181860.0
2025-04-01 11:25:00,35.88,35.89,35.86,35.87,629529.0,35.389,35.3988,35.3692,35.3791,629529.0
2025-04-01 11:30:00,35.88,35.89,35.85,35.86,391981.0,35.389,35.3988,35.3594,35.3692,391981.0
2025-04-01 11:35:00,35.86,35.86,35.82,35.83,263509.0,35.3692,35.3692,35.3298,35.3397,263509.0
2025-04-01 11:40:00,35.82,35.84,35.79,35.83,279943.0,35.3298,35.3495,35.3002,35.3397,279943.0
2025-04-01 11:45:00,35.83,35.85,35.8,35.8,240769.0,35.3397,35.3594,35.3101,35.3101,240769.0
2025-04-01 11:50:00,35.81,35.81,35.76,35.77,202627.0,35.3199,35.3199,35.2706,35.2805,202627.0
2025-04-01 11:55:00,35.77,35.8,35.76,35.8,144764.0,35.2805,35.3101,35.2706,35.3101,144764.0
2025-04-01 12:00:00,35.8,35.83,35.78,35.78,275011.0,35.3101,35.3397,35.2903,35.2903,275011.0
2025-04-01 12:05:00,35.79,35.82,35.78,35.81,77305.0,35.3002,35.3298,35.2903,35.3199,77305.0
2025-04-01 12:10:00,35.81,35.81,35.78,35.8,347905.0,35.3199,35.3199,35.2903,35.3101,347905.0
2025-04-01 12:15:00,35.8,35.83,35.79,35.8,289324.0,35.3101,35.3397,35.3002,35.3101,289324.0
2025-04-01 12:20:00,35.8,35.82,35.79,35.81,203128.0,35.3101,35.3298,35.3002,35.3199,203128.0
2025-04-01 12:25:00,35.8,35.81,35.75,35.76,260747.0,35.3101,35.3199,35.2607,35.2706,260747.0
2025-04-01 12:30:00,35.76,35.79,35.74,35.76,246635.0,35.2706,35.3002,35.2509,35.2706,246635.0
2025-04-01 12:35:00,35.77,35.78,35.73,35.73,144185.0,35.2805,35.2903,35.241,35.241,144185.0
2025-04-01 12:40:00,35.74,35.74,35.71,35.72,101723.0,35.2509,35.2509,35.2213,35.2312,101723.0
2025-04-01 12:45:00,35.72,35.74,35.71,35.73,189630.0,35.2312,35.2509,35.2213,35.241,189630.0
2025-04-01 12:50:00,35.73,35.76,35.73,35.75,176744.0,35.241,35.2706,35.241,35.2607,176744.0
2025-04-01 12:55:00,35.74,35.77,35.74,35.75,220309.0,35.2509,35.2805,35.2509,35.2607,220309.0
2025-04-01 13:00:00,35.75,35.77,35.74,35.77,110029.0,35.2607,35.2805,35.2509,35.2805,110029.0
2025-04-01 13:05:00,35.77,35.77,35.74,35.76,252191.0,35.2805,35.2805,35.2509,35.2706,252191.0
2025-04-01 13:10:00,35.76,35.76,35.74,35.75,20179.0,35.2706,35.2706,35.2509,35.2607,20179.0
2025-04-01 13:15:00,35.74,35.75,35.7,35.7,135438.0,35.2509,35.2607,35.2114,35.2114,135438.0
2025-04-01 13:20:00,35.71,35.72,35.69,35.7,141775.0,35.2213,35.2312,35.2016,35.2114,141775.0
2025-04-01 13:25:00,35.71,35.72,35.69,35.7,29574.0,35.2213,35.2312,35.2016,35.2114,29574.0
2025-04-01 13:30:00,35.7,35.72,35.69,35.7,40039.0,35.2114,35.2312,35.2016,35.2114,40039.0
2025-04-01 13:35:00,35.69,35.7,35.68,35.7,47523.0,35.2016,35.2114,35.1917,35.2114,47523.0
2025-04-01 13:40:00,35.71,35.72,35.65,35.66,54325.0,35.2213,35.2312,35.1621,35.172,54325.0
2025-04-01 13:45:00,35.66,35.69,35.65,35.69,98751.0,35.172,35.2016,35.1621,35.2016,98751.0
2025-04-01 13:50:00,35.69,35.7,35.66,35.66,96305.0,35.2016,35.2114,35.172,35.172,96305.0
2025-04-01 13:55:00,35.67,35.67,35.64,35.65,25408.0,35.1818,35.1818,35.1523,35.1621,25408.0
2025-04-01 14:00:00,35.65,35.66,35.6,35.63,165889.0,35.1621,35.172,35.1128,35.1424,165889.0
2025-04-01 14:05:00,35.63,35.64,35.6,35.6,101695.0,35.1424,35.1523,35.1128,35.1128,101695.0
2025-04-01 14:10:00,35.61,35.64,35.6,35.64,44522.0,35.1227,35.1523,35.1128,35.1523,44522.0
2025-04-01 14:15:00,35.64,35.64,35.6,35.62,89504.0,35.1523,35.1523,35.1128,35.1325,89504.0
2025-04-01 14:20:00,35.62,35.62,35.59,35.59,115544.0,35.1325,35.1325,35.1029,35.1029,115544.0
2025-04-01 14:25:00,35.59,35.63,35.59,35.59,152845.0,35.1029,35.1424,35.1029,35.1029,152845.0
2025-04-01 14:30:00,35.59,35.62,35.58,35.59,133572.0,35.1029,35.1325,35.0931,35.1029,133572.0
2025-04-01 14:35:00,35.59,35.6,35.57,35.58,43931.0,35.1029,35.1128,35.0832,35.0931,43931.0
2025-04-01 14:40:00,35.58,35.61,35.57,35.61,58946.0,35.0931,35.1227,35.0832,35.1227,58946.0
2025-04-01 14:45:00,35.61,35.61,35.58,35.59,329706.0,35.1227,35.1227,35.0931,35.1029,329706.0
2025-04-01 14:50:00,35.58,35.62,35.58,35.62,116935.0,35.0931,35.1325,35.0931,35.1325,116935.0
2025-04-01 14:55:00,35.62,35.63,35.61,35.61,112157.0,35.1325,35.1424,35.1227,35.1227,112157.0
2025-04-01 15:00:00,35.63,35.72,35.61,35.65,3450215.0,35.1424,35.2312,35.1227,35.1621,3450215.0
2025-04-01 15:05:00,35.64,35.66,35.63,35.63,210585.0,35.1523,35.172,35.1424,35.1424,210585.0
2025-04-01 15:10:00,35.63,35.66,35.63,35.64,157853.0,35.1424,35.172,35.1424,35.1523,157853.0
2025-04-01 15:15:00,35.65,35.66,35.64,35.64,158055.0,35.1621,35.172,35.1523,35.1523,158055.0
2025-04-01 15:20:00,35.65,35.68,35.64,35.67,218598.0,35.1621,35.1917,35.1523,35.1818,218598.0
2025-04-01 15:25:00,35.68,35.68,35.64,35.65,187831.0,35.1917,35.1917,35.1523,35.1621,187831.0
2025-04-01 15:30:00,35.65,35.7,35.64,35.7,388709.0,35.1621,35.2114,35.1523,35.2114,388709.0
2025-04-01 15:35:00,35.69,35.73,35.69,35.73,295287.0,35.2016,35.241,35.2016,35.241,295287.0
2025-04-01 15:40:00,35.73,35.73,35.7,35.72,419729.0,35.241,35.241,35.2114,35.2312,419729.0
2025-04-01 15:45:00,35.72,35.74,35.71,35.73,244578.0,35.2312,35.2509,35.2213,35.241,244578.0
2025-04-01 15:50:00,35.73,35.75,35.71,35.74,1044563.0,35.241,35.2607,35.2213,35.2509,1044563.0
2025-04-01 15:55:00,35.74,35.77,35.71,35.77,1499051.0,35.2509,35.2805,35.2213,35.2805,1499051.0
2025-04-02 09:30:00,35.71,35.74,35.64,35.72,561289.0,35.2213,35.2509,35.1523,35.2312,561289.0
2025-04-02 09:35:00,35.72,35.76,35.67,35.69,435308.0,35.2312,35.2706,35.1818,35.2016,435308.0
2025-04-02 09:40:00,35.68,35.71,35.62,35.63,433221.0,35.1917,35.2213,35.1325,35.1424,433221.0
2025-04-02 09:45:00,35.63,35.64,35.57,35.59,548462.0,35.1424,35.1523,35.0832,35.1029,548462.0
2025-04-02 09:50:00,35.59,35.62,35.54,35.55,373190.0,35.1029,35.1325,35.0536,35.0635,373190.0
2025-04-02 09:55:00,35.55,35.59,35.5,35.58,432450.0,35.0635,35.1029,35.0142,35.0931,432450.0
2025-04-02 10:00:00,35.57,35.64,35.55,35.62,680029.0,35.0832,35.1523,35.0635,35.1325,680029.0
2025-04-02 10:05:00,35.62,35.63,35.55,35.58,325981.0,35.1325,35.1424,35.0635,35.0931,325981.0
2025-04-02 10:10:00,35.58,35.58,35.53,35.57,231850.0,35.0931,35.0931,35.0438,35.0832,231850.0
2025-04-02 10:15:00,35.57,35.58,35.52,35.58,501068.0,35.0832,35.0931,35.0339,35.0931,501068.0
2025-04-02 10:20:00,35.57,35.57,35.54,35.57,169492.0,35.0832,35.0832,35.0536,35.0832,169492.0
2025-04-02 10:25:00,35.57,35.57,35.5,35.51,301817.0,35.0832,35.0832,35.0142,35.024,301817.0
2025-04-02 10:30:00,35.52,35.55,35.5,35.54,264099.0,35.0339,35.0635,35.0142,35.0536,264099.0
2025-04-02 10:35:00,35.54,35.55,35.48,35.52,530347.0,35.0536,35.0635,34.9944,35.0339,530347.0
2025-04-02 10:40:00,35.52,35.54,35.5,35.51,339773.0,35.0339,35.0536,35.0142,35.024,339773.0
2025-04-02 10:45:00,35.51,35.53,35.49,35.52,191985.0,35.024,35.0438,35.0043,35.0339,191985.0
2025-04-02 10:50:00,35.53,35.56,35.52,35.54,103627.0,35.0438,35.0733,35.0339,35.0536,103627.0
2025-04-02 10:55:00,35.54,35.56,35.51,35.55,158626.0,35.0536,35.0733,35.024,35.0635,158626.0
2025-04-02 11:00:00,35.55,35.58,35.51,35.58,212169.0,35.0635,35.0931,35.024,35.0931,212169.0
2025-04-02 11:05:00,35.58,35.59,35.55,35.58,171415.0,35.0931,35.1029,35.0635,35.0931,171415.0
2025-04-02 11:10:00,35.58,35.58,35.49,35.49,462319.0,35.0931,35.0931,35.0043,35.0043,462319.0
2025-04-02 11:15:00,35.49,35.53,35.47,35.52,721783.0,35.0043,35.0438,34.9846,35.0339,721783.0
2025-04-02 11:20:00,35.52,35.57,35.51,35.55,485774.0,35.0339,35.0832,35.024,35.0635,485774.0
2025-04-02 11:25:00,35.56,35.57,35.53,35.56,197318.0,35.0733,35.0832,35.0438,35.0733,197318.0
2025-04-02 11:30:00,35.55,35.55,35.51,35.52,193694.0,35.0635,35.0635,35.024,35.0339,193694.0
2025-04-02 11:35:00,35.52,35.54,35.5,35.54,295483.0,35.0339,35.0536,35.0142,35.0536,295483.0
2025-04-02 11:40:00,35.54,35.54,35.5,35.5,272266.0,35.0536,35.0536,35.0142,35.0142,272266.0
2025-04-02 11:45:00,35.51,35.51,35.47,35.49,161169.0,35.024,35.024,34.9846,35.0043,161169.0
2025-04-02 11:50:00,35.49,35.55,35.48,35.54,277288.0,35.0043,35.0635,34.9944,35.0536,277288.0
2025-04-02 11:55:00,35.54,35.56,35.52,35.55,96100.0,35.0536,35.0733,35.0339,35.0635,96100.0
2025-04-02 12:00:00,35.54,35.56,35.53,35.55,805011.0,35.0536,35.0733,35.0438,35.0635,805011.0
2025-04-02 12:05:00,35.55,35.57,35.54,35.57,178128.0,35.0635,35.0832,35.0536,35.0832,178128.0
2025-04-02 12:10:00,35.57,35.61,35.56,35.61,125854.0,35.0832,35.1227,35.0733,35.1227,125854.0
2025-04-02 12:15:00,35.61,35.62,35.58,35.59,176636.0,35.1227,35.1325,35.0931,35.1029,176636.0
2025-04-02 12:20:00,35.6,35.61,35.58,35.61,116781.0,35.1128,35.1227,35.0931,35.1227,116781.0
2025-04-02 12:25:00,35.6,35.63,35.59,35.62,374356.0,35.1128,35.1424,35.1029,35.1325,374356.0
2025-04-02 12:30:00,35.62,35.63,35.6,35.61,114445.0,35.1325,35.1424,35.1128,35.1227,114445.0
2025-04-02 12:35:00,35.61,35.61,35.58,35.6,138047.0,35.1227,35.1227,35.0931,35.1128,138047.0
2025-04-02 12:40:00,35.59,35.62,35.58,35.62,38572.0,35.1029,35.1325,35.0931,35.1325,38572.0
2025-04-02 12:45:00,35.61,35.63,35.59,35.62,68480.0,35.1227,35.1424,35.1029,35.1325,68480.0
2025-04-02 12:50:00,35.61,35.67,35.61,35.66,733987.0,35.1227,35.1818,35.1227,35.172,733987.0
2025-04-02 12:55:00,35.66,35.68,35.63,35.64,202197.0,35.172,35.1917,35.1424,35.1523,202197.0
2025-04-02 13:00:00,35.64,35.68,35.62,35.66,150597.0,35.1523,35.1917,35.1325,35.172,150597.0
2025-04-02 13:05:00,35.67,35.67,35.65,35.67,125183.0,35.1818,35.1818,35.1621,35.1818,125183.0
2025-04-02 13:10:00,35.67,35.68,35.65,35.66,219994.0,35.1818,35.1917,35.1621,35.172,219994.0
2025-04-02 13:15:00,35.65,35.66,35.61,35.62,106821.0,35.1621,35.172,35.1227,35.1325,106821.0
2025-04-02 13:20:00,35.62,35.62,35.59,35.61,137773.0,35.1325,35.1325,35.1029,35.1227,137773.0
2025-04-02 13:25:00,35.61,35.62,35.58,35.59,121762.0,35.1227,35.1325,35.0931,35.1029,121762.0
2025-04-02 13:30:00,35.59,35.6,35.57,35.58,137116.0,35.1029,35.1128,35.0832,35.0931,137116.0
2025-04-02 13:35:00,35.58,35.58,35.56,35.58,76570.0,35.0931,35.0931,35.0733,35.0931,76570.0
2025-04-02 13:40:00,35.58,35.58,35.54,35.56,135946.0,35.0931,35.0931,35.0536,35.0733,135946.0
2025-04-02 13:45:00,35.55,35.56,35.52,35.53,162289.0,35.0635,35.0733,35.0339,35.0438,162289.0
2025-04-02 13:50:00,35.54,35.54,35.51,35.52,215968.0,35.0536,35.0536,35.024,35.0339,215968.0
2025-04-02 13:55:00,35.52,35.54,35.49,35.51,127837.0,35.0339,35.0536,35.0043,35.024,127837.0
2025-04-02 14:00:00,35.5,35.54,35.47,35.48,454239.0,35.0142,35.0536,34.9846,34.9944,454239.0
2025-04-02 14:05:00,35.48,35.48,35.44,35.47,464557.0,34.9944,34.9944,34.955,34.9846,464557.0
2025-04-02 14:10:00,35.48,35.49,35.44,35.48,154371.0,34.9944,35.0043,34.955,34.9944,154371.0
2025-04-02 14:15:00,35.48,35.49,35.45,35.48,184800.0,34.9944,35.0043,34.9649,34.9944,184800.0
2025-04-02 14:20:00,35.47,35.49,35.45,35.46,284791.0,34.9846,35.0043,34.9649,34.9747,284791.0
2025-04-02 14:25:00,35.46,35.48,35.44,35.45,62464.0,34.9747,34.9944,34.955,34.9649,62464.0
2025-04-02 14:30:00,35.44,35.49,35.43,35.48,226926.0,34.955,35.0043,34.9451,34.9944,226926.0
2025-04-02 14:35:00,35.48,35.52,35.47,35.51,122479.0,34.9944,35.0339,34.9846,35.024,122479.0
2025-04-02 14:40:00,35.51,35.53,35.5,35.51,140521.0,35.024,35.0438,35.0142,35.024,140521.0
2025-04-02 14:45:00,35.5,35.52,35.49,35.51,326158.0,35.0142,35.0339,35.0043,35.024,326158.0
2025-04-02 14:50:00,35.51,35.52,35.48,35.52,357674.0,35.024,35.0339,34.9944,35.0339,357674.0
2025-04-02 14:55:00,35.51,35.52,35.48,35.49,106512.0,35.024,35.0339,34.9944,35.0043,106512.0
2025-04-02 15:00:00,35.49,35.53,35.49,35.52,207742.0,35.0043,35.0438,35.0043,35.0339,207742.0
2025-04-02 15:05:00,35.51,35.52,35.49,35.52,500349.0,35.024,35.0339,35.0043,35.0339,500349.0
2025-04-02 15:10:00,35.52,35.52,35.49,35.5,195780.0,35.0339,35.0339,35.0043,35.0142,195780.0
2025-04-02 15:15:00,35.5,35.52,35.49,35.51,120631.0,35.0142,35.0339,35.0043,35.024,120631.0
2025-04-02 15:20:00,35.51,35.52,35.49,35.49,132639.0,35.024,35.0339,35.0043,35.0043,132639.0
2025-04-02 15:25:00,35.49,35.55,35.48,35.54,258278.0,35.0043,35.0635,34.9944,35.0536,258278.0
2025-04-02 15:30:00,35.53,35.57,35.52,35.56,531728.0,35.0438,35.0832,35.0339,35.0733,531728.0
2025-04-02 15:35:00,35.56,35.57,35.54,35.55,359516.0,35.0733,35.0832,35.0536,35.0635,359516.0
2025-04-02 15:40:00,35.55,35.58,35.54,35.57,431092.0,35.0635,35.0931,35.0536,35.0832,431092.0
2025-04-02 15:45:00,35.57,35.59,35.56,35.57,276446.0,35.0832,35.1029,35.0733,35.0832,276446.0
2025-04-02 15:50:00,35.56,35.58,35.54,35.57,860994.0,35.0733,35.0931,35.0536,35.0832,860994.0
2025-04-02 15:55:00,35.57,35.58,35.52,35.54,1673818.0,35.0832,35.0931,35.0339,35.0536,1673818.0
2025-04-03 09:30:00,34.92,35.2,34.92,35.18,2416443.0,34.4421,34.7183,34.4421,34.6985,2416443.0
2025-04-03 09:35:00,35.18,35.2,35.1,35.17,1406704.0,34.6985,34.7183,34.6196,34.6887,1406704.0
2025-04-03 09:40:00,35.17,35.18,35.03,35.04,403630.0,34.6887,34.6985,34.5506,34.5605,403630.0
2025-04-03 09:45:00,35.04,35.1,35.02,35.05,655157.0,34.5605,34.6196,34.5407,34.5703,655157.0
2025-04-03 09:50:00,35.05,35.17,35.05,35.15,1052747.0,34.5703,34.6887,34.5703,34.669,1052747.0
2025-04-03 09:55:00,35.15,35.21,35.11,35.14,1183721.0,34.669,34.7281,34.6295,34.6591,1183721.0
2025-04-03 10:00:00,35.14,35.18,35.09,35.1,1899661.0,34.6591,34.6985,34.6098,34.6196,1899661.0
2025-04-03 10:05:00,35.09,35.19,35.08,35.13,931851.0,34.6098,34.7084,34.5999,34.6492,931851.0
2025-04-03 10:10:00,35.14,35.18,35.09,35.14,603380.0,34.6591,34.6985,34.6098,34.6591,603380.0
2025-04-03 10:15:00,35.15,35.28,35.14,35.26,842805.0,34.669,34.7972,34.6591,34.7775,842805.0
2025-04-03 10:20:00,35.26,35.31,35.25,35.29,650396.0,34.7775,34.8268,34.7676,34.807,650396.0
2025-04-03 10:25:00,35.29,35.33,35.27,35.29,528670.0,34.807,34.8465,34.7873,34.807,528670.0
2025-04-03 10:30:00,35.29,35.32,35.22,35.22,521529.0,34.807,34.8366,34.738,34.738,521529.0
2025-04-03 10:35:00,35.23,35.23,35.16,35.16,419919.0,34.7479,34.7479,34.6788,34.6788,419919.0
2025-04-03 10:40:00,35.17,35.21,35.15,35.16,253048.0,34.6887,34.7281,34.669,34.6788,253048.0
2025-04-03 10:45:00,35.17,35.2,35.14,35.17,461039.0,34.6887,34.7183,34.6591,34.6887,461039.0
2025-04-03 10:50:00,35.17,35.19,35.11,35.13,421733.0,34.6887,34.7084,34.6295,34.6492,421733.0
2025-04-03 10:55:00,35.13,35.16,35.1,35.11,230401.0,34.6492,34.6788,34.6196,34.6295,230401.0
2025-04-03 11:00:00,35.1,35.18,35.08,35.16,613331.0,34.6196,34.6985,34.5999,34.6788,613331.0
2025-04-03 11:05:00,35.15,35.16,35.09,35.14,273174.0,34.669,34.6788,34.6098,34.6591,273174.0
2025-04-03 11:10:00,35.14,35.17,35.11,35.12,366538.0,34.6591,34.6887,34.6295,34.6394,366538.0
2025-04-03 11:15:00,35.12,35.17,35.11,35.15,308193.0,34.6394,34.6887,34.6295,34.669,308193.0
2025-04-03 11:20:00,35.15,35.16,35.09,35.12,203862.0,34.669,34.6788,34.6098,34.6394,203862.0
2025-04-03 11:25:00,35.12,35.14,35.1,35.14,299564.0,34.6394,34.6591,34.6196,34.6591,299564.0
2025-04-03 11:30:00,35.14,35.18,35.13,35.16,328864.0,34.6591,34.6985,34.6492,34.6788,328864.0
2025-04-03 11:35:00,35.16,35.19,35.13,35.16,462625.0,34.6788,34.7084,34.6492,34.6788,462625.0
2025-04-03 11:40:00,35.16,35.2,35.14,35.2,423482.0,34.6788,34.7183,34.6591,34.7183,423482.0
2025-04-03 11:45:00,35.2,35.22,35.18,35.2,294370.0,34.7183,34.738,34.6985,34.7183,294370.0
2025-04-03 11:50:00,35.19,35.2,35.17,35.2,233154.0,34.7084,34.7183,34.6887,34.7183,233154.0
2025-04-03 11:55:00,35.2,35.26,35.2,35.24,364020.0,34.7183,34.7775,34.7183,34.7577,364020.0
2025-04-03 12:00:00,35.23,35.3,35.23,35.27,117075.0,34.7479,34.8169,34.7479,34.7873,117075.0
2025-04-03 12:05:00,35.28,35.3,35.25,35.27,110625.0,34.7972,34.8169,34.7676,34.7873,110625.0
2025-04-03 12:10:00,35.27,35.31,35.25,35.3,128533.0,34.7873,34.8268,34.7676,34.8169,128533.0
2025-04-03 12:15:00,35.3,35.33,35.29,35.33,253910.0,34.8169,34.8465,34.807,34.8465,253910.0
2025-04-03 12:20:00,35.33,35.33,35.29,35.3,108519.0,34.8465,34.8465,34.807,34.8169,108519.0
2025-04-03 12:25:00,35.31,35.31,35.27,35.31,158227.0,34.8268,34.8268,34.7873,34.8268,158227.0
2025-04-03 12:30:00,35.31,35.32,35.26,35.27,118787.0,34.8268,34.8366,34.7775,34.7873,118787.0
2025-04-03 12:35:00,35.28,35.28,35.23,35.26,656176.0,34.7972,34.7972,34.7479,34.7775,656176.0
2025-04-03 12:40:00,35.26,35.29,35.25,35.26,248068.0,34.7775,34.807,34.7676,34.7775,248068.0
2025-04-03 12:45:00,35.26,35.28,35.24,35.28,176509.0,34.7775,34.7972,34.7577,34.7972,176509.0
2025-04-03 12:50:00,35.28,35.28,35.23,35.23,230356.0,34.7972,34.7972,34.7479,34.7479,230356.0
2025-04-03 12:55:00,35.23,35.26,35.22,35.25,91301.0,34.7479,34.7775,34.738,34.7676,91301.0
2025-04-03 13:00:00,35.24,35.27,35.23,35.23,101464.0,34.7577,34.7873,34.7479,34.7479,101464.0
2025-04-03 13:05:00,35.24,35.26,35.23,35.23,94853.0,34.7577,34.7775,34.7479,34.7479,94853.0
2025-04-03 13:10:00,35.22,35.25,35.2,35.25,393923.0,34.738,34.7676,34.7183,34.7676,393923.0
2025-04-03 13:15:00,35.24,35.26,35.23,35.25,232052.0,34.7577,34.7775,34.7479,34.7676,232052.0
2025-04-03 13:20:00,35.25,35.26,35.21,35.23,276680.0,34.7676,34.7775,34.7281,34.7479,276680.0
2025-04-03 13:25:00,35.23,35.23,35.2,35.2,179465.0,34.7479,34.7479,34.7183,34.7183,179465.0
2025-04-03 13:30:00,35.21,35.25,35.2,35.24,139603.0,34.7281,34.7676,34.7183,34.7577,139603.0
2025-04-03 13:35:00,35.24,35.28,35.24,35.27,85906.0,34.7577,34.7972,34.7577,34.7873,85906.0
2025-04-03 13:40:00,35.28,35.29,35.27,35.29,122488.0,34.7972,34.807,34.7873,34.807,122488.0
2025-04-03 13:45:00,35.29,35.29,35.26,35.27,94887.0,34.807,34.807,34.7775,34.7873,94887.0
2025-04-03 13:50:00,35.27,35.29,35.26,35.28,304303.0,34.7873,34.807,34.7775,34.7972,304303.0
2025-04-03 13:55:00,35.28,35.29,35.25,35.26,132593.0,34.7972,34.807,34.7676,34.7775,132593.0
2025-04-03 14:00:00,35.26,35.29,35.25,35.27,94007.0,34.7775,34.807,34.7676,34.7873,94007.0
2025-04-03 14:05:00,35.27,35.28,35.22,35.23,89946.0,34.7873,34.7972,34.738,34.7479,89946.0
2025-04-03 14:10:00,35.23,35.23,35.19,35.19,80132.0,34.7479,34.7479,34.7084,34.7084,80132.0
2025-04-03 14:15:00,35.2,35.21,35.17,35.2,113656.0,34.7183,34.7281,34.6887,34.7183,113656.0
2025-04-03 14:20:00,35.2,35.21,35.18,35.18,165174.0,34.7183,34.7281,34.6985,34.6985,165174.0
2025-04-03 14:25:00,35.17,35.2,35.17,35.19,69195.0,34.6887,34.7183,34.6887,34.7084,69195.0
2025-04-03 14:30:00,35.19,35.22,35.16,35.19,240044.0,34.7084,34.738,34.6788,34.7084,240044.0
2025-04-03 14:35:00,35.2,35.24,35.19,35.23,134819.0,34.7183,34.7577,34.7084,34.7479,134819.0
2025-04-03 14:40:00,35.23,35.26,35.22,35.25,85901.0,34.7479,34.7775,34.738,34.7676,85901.0
2025-04-03 14:45:00,35.25,35.28,35.23,35.27,365070.0,34.7676,34.7972,34.7479,34.7873,365070.0
2025-04-03 14:50:00,35.26,35.29,35.25,35.25,103925.0,34.7775,34.807,34.7676,34.7676,103925.0
2025-04-03 14:55:00,35.26,35.26,35.23,35.26,156756.0,34.7775,34.7775,34.7479,34.7775,156756.0
2025-04-03 15:00:00,35.26,35.29,35.24,35.28,439311.0,34.7775,34.807,34.7577,34.7972,439311.0
2025-04-03 15:05:00,35.28,35.3,35.27,35.28,169951.0,34.7972,34.8169,34.7873,34.7972,169951.0
2025-04-03 15:10:00,35.28,35.29,35.25,35.27,313757.0,34.7972,34.807,34.7676,34.7873,313757.0
2025-04-03 15:15:00,35.26,35.27,35.2,35.22,298871.0,34.7775,34.7873,34.7183,34.738,298871.0
2025-04-03 15:20:00,35.22,35.22,35.18,35.2,365200.0,34.738,34.738,34.6985,34.7183,365200.0
2025-04-03 15:25:00,35.2,35.22,35.17,35.18,606396.0,34.7183,34.738,34.6887,34.6985,606396.0
2025-04-03 15:30:00,35.18,35.19,35.14,35.14,452077.0,34.6985,34.7084,34.6591,34.6591,452077.0
2025-04-03 15:35:00,35.15,35.18,35.14,35.18,328808.0,34.669,34.6985,34.6591,34.6985,328808.0
2025-04-03 15:40:00,35.18,35.21,35.17,35.2,318461.0,34.6985,34.7281,34.6887,34.7183,318461.0
2025-04-03 15:45:00,35.2,35.22,35.18,35.19,565160.0,34.7183,34.738,34.6985,34.7084,565160.0
2025-04-03 15:50:00,35.19,35.22,35.19,35.22,781739.0,34.7084,34.738,34.7084,34.738,781739.0
2025-04-03 15:55:00,35.21,35.23,35.19,35.2,2579467.0,34.7281,34.7479,34.7084,34.7183,2579467.0
2025-04-04 09:30:00,33.28,33.54,33.2,33.25,2831955.0,32.8245,33.081,32.7456,32.795,2831955.0
2025-04-04 09:35:00,33.25,33.29,32.99,33.05,3815102.0,32.795,32.8344,32.5385,32.5977,3815102.0
2025-04-04 09:40:00,33.05,33.17,32.94,33.15,3177296.0,32.5977,32.7161,32.4892,32.6963,3177296.0
2025-04-04 09:45:00,33.14,33.2,33.0,33.16,2583865.0,32.6865,32.7456,32.5484,32.7062,2583865.0
2025-04-04 09:50:00,33.16,33.29,33.16,33.2,1595334.0,32.7062,32.8344,32.7062,32.7456,1595334.0
2025-04-04 09:55:00,33.2,33.22,33.08,33.22,1633144.0,32.7456,32.7654,32.6273,32.7654,1633144.0
2025-04-04 10:00:00,33.23,33.25,33.03,33.15,2208662.0,32.7752,32.795,32.578,32.6963,2208662.0
2025-04-04 10:05:00,33.15,33.18,32.96,32.98,2158169.0,32.6963,32.7259,32.5089,32.5287,2158169.0
2025-04-04 10:10:00,32.98,32.98,32.83,32.9,2474167.0,32.5287,32.5287,32.3807,32.4497,2474167.0
2025-04-04 10:15:00,32.91,33.01,32.86,32.98,2071804.0,32.4596,32.5582,32.4103,32.5287,2071804.0
2025-04-04 10:20:00,32.98,33.03,32.92,32.94,1430947.0,32.5287,32.578,32.4695,32.4892,1430947.0
2025-04-04 10:25:00,32.94,32.94,32.72,32.74,1123790.0,32.4892,32.4892,32.2722,32.2919,1123790.0
2025-04-04 10:30:00,32.74,32.81,32.59,32.59,1294246.0,32.2919,32.361,32.144,32.144,1294246.0
2025-04-04 10:35:00,32.59,32.61,32.53,32.59,1477320.0,32.144,32.1637,32.0848,32.144,1477320.0
2025-04-04 10:40:00,32.59,32.6,32.4,32.4,1422117.0,32.144,32.1539,31.9566,31.9566,1422117.0
2025-04-04 10:45:00,32.39,32.4,32.18,32.2,2640363.0,31.9467,31.9566,31.7396,31.7593,2640363.0
2025-04-04 10:50:00,32.2,32.41,32.09,32.34,1912987.0,31.7593,31.9665,31.6508,31.8974,1912987.0
2025-04-04 10:55:00,32.34,32.73,32.33,32.67,2157303.0,31.8974,32.2821,31.8875,32.2229,2157303.0
2025-04-04 11:00:00,32.67,33.1,32.62,33.02,2730021.0,32.2229,32.647,32.1736,32.5681,2730021.0
2025-04-04 11:05:00,33.02,33.07,32.67,32.79,1581570.0,32.5681,32.6174,32.2229,32.3413,1581570.0
2025-04-04 11:10:00,32.78,33.05,32.77,33.0,2175263.0,32.3314,32.5977,32.3215,32.5484,2175263.0
2025-04-04 11:15:00,32.99,33.2,32.93,32.93,3087725.0,32.5385,32.7456,32.4793,32.4793,3087725.0
2025-04-04 11:20:00,32.93,33.06,32.93,33.04,1109436.0,32.4793,32.6076,32.4793,32.5878,1109436.0
2025-04-04 11:25:00,33.04,33.04,32.87,32.88,1255416.0,32.5878,32.5878,32.4202,32.43,1255416.0
2025-04-04 11:30:00,32.87,32.92,32.79,32.8,954307.0,32.4202,32.4695,32.3413,32.3511,954307.0
2025-04-04 11:35:00,32.8,32.83,32.67,32.8,773636.0,32.3511,32.3807,32.2229,32.3511,773636.0
2025-04-04 11:40:00,32.81,32.93,32.76,32.87,990582.0,32.361,32.4793,32.3117,32.4202,990582.0
2025-04-04 11:45:00,32.87,32.98,32.82,32.92,684744.0,32.4202,32.5287,32.3708,32.4695,684744.0
2025-04-04 11:50:00,32.92,32.98,32.85,32.86,541194.0,32.4695,32.5287,32.4004,32.4103,541194.0
2025-04-04 11:55:00,32.86,32.89,32.78,32.79,602571.0,32.4103,32.4399,32.3314,32.3413,602571.0
2025-04-04 12:00:00,32.79,32.84,32.74,32.75,425496.0,32.3413,32.3906,32.2919,32.3018,425496.0
2025-04-04 12:05:00,32.74,32.87,32.73,32.8,557395.0,32.2919,32.4202,32.2821,32.3511,557395.0
2025-04-04 12:10:00,32.8,32.87,32.75,32.84,667742.0,32.3511,32.4202,32.3018,32.3906,667742.0
2025-04-04 12:15:00,32.85,32.87,32.68,32.7,798755.0,32.4004,32.4202,32.2328,32.2525,798755.0
2025-04-04 12:20:00,32.7,32.71,32.62,32.65,606151.0,32.2525,32.2623,32.1736,32.2032,606151.0
2025-04-04 12:25:00,32.65,32.69,32.6,32.61,655644.0,32.2032,32.2426,32.1539,32.1637,655644.0
2025-04-04 12:30:00,32.61,32.71,32.59,32.67,782932.0,32.1637,32.2623,32.144,32.2229,782932.0
2025-04-04 12:35:00,32.67,32.81,32.66,32.76,719735.0,32.2229,32.361,32.213,32.3117,719735.0
2025-04-04 12:40:00,32.77,32.8,32.69,32.7,1144421.0,32.3215,32.3511,32.2426,32.2525,1144421.0
2025-04-04 12:45:00,32.69,32.71,32.62,32.65,835120.0,32.2426,32.2623,32.1736,32.2032,835120.0
2025-04-04 12:50:00,32.65,32.67,32.61,32.66,661847.0,32.2032,32.2229,32.1637,32.213,661847.0
2025-04-04 12:55:00,32.66,32.74,32.65,32.69,934755.0,32.213,32.2919,32.2032,32.2426,934755.0
2025-04-04 13:00:00,32.68,32.73,32.67,32.68,742197.0,32.2328,32.2821,32.2229,32.2328,742197.0
2025-04-04 13:05:00,32.68,32.68,32.59,32.62,512070.0,32.2328,32.2328,32.144,32.1736,512070.0
2025-04-04 13:10:00,32.62,32.62,32.56,32.59,1074848.0,32.1736,32.1736,32.1144,32.144,1074848.0
2025-04-04 13:15:00,32.58,32.61,32.47,32.5,463415.0,32.1341,32.1637,32.0256,32.0552,463415.0
2025-04-04 13:20:00,32.5,32.58,32.49,32.58,524474.0,32.0552,32.1341,32.0454,32.1341,524474.0
2025-04-04 13:25:00,32.59,32.62,32.55,32.55,306639.0,32.144,32.1736,32.1045,32.1045,306639.0
2025-04-04 13:30:00,32.55,32.61,32.52,32.58,1062395.0,32.1045,32.1637,32.0749,32.1341,1062395.0
2025-04-04 13:35:00,32.58,32.73,32.56,32.73,724067.0,32.1341,32.2821,32.1144,32.2821,724067.0
2025-04-04 13:40:00,32.72,32.79,32.72,32.73,445126.0,32.2722,32.3413,32.2722,32.2821,445126.0
2025-04-04 13:45:00,32.73,32.79,32.71,32.78,500540.0,32.2821,32.3413,32.2623,32.3314,500540.0
2025-04-04 13:50:00,32.78,32.79,32.7,32.73,344715.0,32.3314,32.3413,32.2525,32.2821,344715.0
2025-04-04 13:55:00,32.73,32.75,32.69,32.73,680127.0,32.2821,32.3018,32.2426,32.2821,680127.0
2025-04-04 14:00:00,32.73,32.8,32.73,32.78,368204.0,32.2821,32.3511,32.2821,32.3314,368204.0
2025-04-04 14:05:00,32.78,32.8,32.73,32.76,256531.0,32.3314,32.3511,32.2821,32.3117,256531.0
2025-04-04 14:10:00,32.76,32.77,32.71,32.71,541895.0,32.3117,32.3215,32.2623,32.2623,541895.0
2025-04-04 14:15:00,32.71,32.71,32.66,32.7,725860.0,32.2623,32.2623,32.213,32.2525,725860.0
2025-04-04 14:20:00,32.7,32.75,32.64,32.66,840032.0,32.2525,32.3018,32.1933,32.213,840032.0
2025-04-04 14:25:00,32.66,32.67,32.6,32.61,467449.0,32.213,32.2229,32.1539,32.1637,467449.0
2025-04-04 14:30:00,32.61,32.69,32.6,32.68,807709.0,32.1637,32.2426,32.1539,32.2328,807709.0
2025-04-04 14:35:00,32.68,32.71,32.63,32.63,454787.0,32.2328,32.2623,32.1834,32.1834,454787.0
2025-04-04 14:40:00,32.64,32.66,32.61,32.62,403174.0,32.1933,32.213,32.1637,32.1736,403174.0
2025-04-04 14:45:00,32.61,32.64,32.59,32.62,729080.0,32.1637,32.1933,32.144,32.1736,729080.0
2025-04-04 14:50:00,32.62,32.69,32.59,32.69,744895.0,32.1736,32.2426,32.144,32.2426,744895.0
2025-04-04 14:55:00,32.67,32.69,32.63,32.67,535701.0,32.2229,32.2426,32.1834,32.2229,535701.0
2025-04-04 15:00:00,32.66,32.71,32.64,32.66,1962708.0,32.213,32.2623,32.1933,32.213,1962708.0
2025-04-04 15:05:00,32.66,32.69,32.62,32.63,1356268.0,32.213,32.2426,32.1736,32.1834,1356268.0
2025-04-04 15:10:00,32.64,32.69,32.61,32.69,1267998.0,32.1933,32.2426,32.1637,32.2426,1267998.0
2025-04-04 15:15:00,32.69,32.69,32.57,32.57,1359522.0,32.2426,32.2426,32.1243,32.1243,1359522.0
2025-04-04 15:20:00,32.58,32.67,32.57,32.67,1499632.0,32.1341,32.2229,32.1243,32.2229,1499632.0
2025-04-04 15:25:00,32.67,32.73,32.66,32.7,1721662.0,32.2229,32.2821,32.213,32.2525,1721662.0
2025-04-04 15:30:00,32.7,32.86,32.68,32.84,2161884.0,32.2525,32.4103,32.2328,32.3906,2161884.0
2025-04-04 15:35:00,32.84,32.85,32.69,32.73,2611956.0,32.3906,32.4004,32.2426,32.2821,2611956.0
2025-04-04 15:40:00,32.73,32.74,32.66,32.73,2517632.0,32.2821,32.2919,32.213,32.2821,2517632.0
2025-04-04 15:45:00,32.73,32.84,32.72,32.84,3256399.0,32.2821,32.3906,32.2722,32.3906,3256399.0
2025-04-04 15:50:00,32.84,32.87,32.76,32.77,4093587.0,32.3906,32.4202,32.3117,32.3215,4093587.0
2025-04-04 15:55:00,32.77,32.81,32.72,32.76,9187753.0,32.3215,32.361,32.2722,32.3117,9187753.0
2025-04-07 09:30:00,30.59,31.0,30.52,30.86,3466057.0,30.1714,30.5758,30.1023,30.4377,3466057.0
2025-04-07 09:35:00,30.86,30.87,30.57,30.65,3366547.0,30.4377,30.4475,30.1516,30.2305,3366547.0
2025-04-07 09:40:00,30.65,30.68,30.47,30.59,3035034.0,30.2305,30.2601,30.053,30.1714,3035034.0
2025-04-07 09:45:00,30.58,30.83,30.55,30.8,1958427.0,30.1615,30.4081,30.1319,30.3785,1958427.0
2025-04-07 09:50:00,30.81,31.0,30.8,31.0,1741869.0,30.3884,30.5758,30.3785,30.5758,1741869.0
2025-04-07 09:55:00,31.0,31.23,30.98,31.2,2534704.0,30.5758,30.8026,30.556,30.773,2534704.0
2025-04-07 10:00:00,31.2,31.36,31.15,31.34,3819636.0,30.773,30.9308,30.7237,30.9111,3819636.0
2025-04-07 10:05:00,31.34,31.34,31.09,31.11,2442061.0,30.9111,30.9111,30.6645,30.6842,2442061.0
2025-04-07 10:10:00,31.11,31.78,31.1,31.73,5427468.0,30.6842,31.3451,30.6744,31.2958,5427468.0
2025-04-07 10:15:00,31.73,32.06,31.62,31.65,5422589.0,31.2958,31.6212,31.1873,31.2169,5422589.0
2025-04-07 10:20:00,31.64,31.7,31.15,31.2,2849988.0,31.207,31.2662,30.7237,30.773,2849988.0
2025-04-07 10:25:00,31.2,31.37,30.98,31.02,1836085.0,30.773,30.9407,30.556,30.5955,1836085.0
2025-04-07 10:30:00,31.02,31.32,30.97,31.08,1643198.0,30.5955,30.8914,30.5462,30.6547,1643198.0
2025-04-07 10:35:00,31.08,31.13,30.87,30.88,1887347.0,30.6547,30.704,30.4475,30.4574,1887347.0
2025-04-07 10:40:00,30.88,31.08,30.84,31.07,1358388.0,30.4574,30.6547,30.4179,30.6448,1358388.0
2025-04-07 10:45:00,31.06,31.15,30.99,31.07,1425400.0,30.6349,30.7237,30.5659,30.6448,1425400.0
2025-04-07 10:50:00,31.07,31.43,31.06,31.4,1288656.0,30.6448,30.9999,30.6349,30.9703,1288656.0
2025-04-07 10:55:00,31.41,31.41,31.25,31.31,1097024.0,30.9801,30.9801,30.8223,30.8815,1097024.0
2025-04-07 11:00:00,31.31,31.48,31.26,31.39,1224316.0,30.8815,31.0492,30.8322,30.9604,1224316.0
2025-04-07 11:05:00,31.39,31.39,31.15,31.16,1027430.0,30.9604,30.9604,30.7237,30.7336,1027430.0
2025-04-07 11:10:00,31.16,31.26,30.55,30.61,4107377.0,30.7336,30.8322,30.1319,30.1911,4107377.0
2025-04-07 11:15:00,30.61,30.99,30.48,30.76,5499640.0,30.1911,30.5659,30.0629,30.339,5499640.0
2025-04-07 11:20:00,30.75,30.87,30.52,30.55,2804921.0,30.3292,30.4475,30.1023,30.1319,2804921.0
2025-04-07 11:25:00,30.55,30.61,30.34,30.37,3209763.0,30.1319,30.1911,29.9248,29.9544,3209763.0
2025-04-07 11:30:00,30.37,30.56,30.36,30.51,2885010.0,29.9544,30.1418,29.9445,30.0925,2885010.0
2025-04-07 11:35:00,30.51,30.62,30.39,30.4,1761601.0,30.0925,30.201,29.9741,29.984,1761601.0
2025-04-07 11:40:00,30.4,30.73,30.39,30.7,1114082.0,29.984,30.3094,29.9741,30.2799,1114082.0
2025-04-07 11:45:00,30.7,30.7,30.45,30.47,1278704.0,30.2799,30.2799,30.0333,30.053,1278704.0
2025-04-07 11:50:00,30.47,30.55,30.27,30.28,2102194.0,30.053,30.1319,29.8557,29.8656,2102194.0
2025-04-07 11:55:00,30.28,30.33,30.17,30.18,2028626.0,29.8656,29.9149,29.7571,29.767,2028626.0
2025-04-07 12:00:00,30.18,30.24,30.11,30.12,1384150.0,29.767,29.8262,29.6979,29.7078,1384150.0
2025-04-07 12:05:00,30.12,30.14,29.97,30.03,1754363.0,29.7078,29.7275,29.5598,29.619,1754363.0
2025-04-07 12:10:00,30.03,30.03,29.82,29.86,2037371.0,29.619,29.619,29.4119,29.4514,2037371.0
2025-04-07 12:15:00,29.85,29.96,29.75,29.8,1747171.0,29.4415,29.55,29.3429,29.3922,1747171.0
2025-04-07 12:20:00,29.79,29.94,29.76,29.85,2235638.0,29.3823,29.5303,29.3527,29.4415,2235638.0
2025-04-07 12:25:00,29.85,30.0,29.84,29.95,1849853.0,29.4415,29.5894,29.4316,29.5401,1849853.0
2025-04-07 12:30:00,29.95,30.12,29.91,30.12,1431264.0,29.5401,29.7078,29.5007,29.7078,1431264.0
2025-04-07 12:35:00,30.12,30.14,30.02,30.03,838651.0,29.7078,29.7275,29.6092,29.619,838651.0
2025-04-07 12:40:00,30.03,30.07,29.85,29.89,1130356.0,29.619,29.6585,29.4415,29.4809,1130356.0
2025-04-07 12:45:00,29.89,29.89,29.77,29.82,890772.0,29.4809,29.4809,29.3626,29.4119,890772.0
2025-04-07 12:50:00,29.83,29.89,29.79,29.83,1095581.0,29.4218,29.4809,29.3823,29.4218,1095581.0
2025-04-07 12:55:00,29.84,29.84,29.62,29.68,1730283.0,29.4316,29.4316,29.2146,29.2738,1730283.0
2025-04-07 13:00:00,29.69,30.13,29.69,29.76,1701718.0,29.2837,29.7177,29.2837,29.3527,1701718.0
2025-04-07 13:05:00,29.76,29.95,29.76,29.93,794858.0,29.3527,29.5401,29.3527,29.5204,794858.0
2025-04-07 13:10:00,29.93,30.09,29.85,30.04,1650994.0,29.5204,29.6782,29.4415,29.6289,1650994.0
2025-04-07 13:15:00,30.04,30.16,30.0,30.08,1013273.0,29.6289,29.7472,29.5894,29.6683,1013273.0
2025-04-07 13:20:00,30.08,30.08,29.95,30.03,1259455.0,29.6683,29.6683,29.5401,29.619,1259455.0
2025-04-07 13:25:00,30.03,30.14,29.93,30.13,735724.0,29.619,29.7275,29.5204,29.7177,735724.0
2025-04-07 13:30:00,30.14,30.16,30.0,30.15,967590.0,29.7275,29.7472,29.5894,29.7374,967590.0
2025-04-07 13:35:00,30.16,30.26,30.13,30.23,872574.0,29.7472,29.8459,29.7177,29.8163,872574.0
2025-04-07 13:40:00,30.23,30.31,30.14,30.18,958791.0,29.8163,29.8952,29.7275,29.767,958791.0
2025-04-07 13:45:00,30.18,30.27,29.98,30.23,1569681.0,29.767,29.8557,29.5697,29.8163,1569681.0
2025-04-07 13:50:00,30.23,30.32,30.2,30.29,977471.0,29.8163,29.9051,29.7867,29.8755,977471.0
2025-04-07 13:55:00,30.29,30.44,30.24,30.4,959867.0,29.8755,30.0234,29.8262,29.984,959867.0
2025-04-07 14:00:00,30.4,30.46,30.37,30.41,1534901.0,29.984,30.0431,29.9544,29.9938,1534901.0
2025-04-07 14:05:00,30.41,30.41,30.28,30.31,1313601.0,29.9938,29.9938,29.8656,29.8952,1313601.0
2025-04-07 14:10:00,30.31,30.36,30.22,30.26,729746.0,29.8952,29.9445,29.8064,29.8459,729746.0
2025-04-07 14:15:00,30.25,30.4,30.21,30.33,1021772.0,29.836,29.984,29.7966,29.9149,1021772.0
2025-04-07 14:20:00,30.32,30.37,30.21,30.28,1482644.0,29.9051,29.9544,29.7966,29.8656,1482644.0
2025-04-07 14:25:00,30.28,30.28,30.13,30.15,1105394.0,29.8656,29.8656,29.7177,29.7374,1105394.0
2025-04-07 14:30:00,30.15,30.19,30.08,30.19,926292.0,29.7374,29.7768,29.6683,29.7768,926292.0
2025-04-07 14:35:00,30.19,30.34,30.16,30.33,882909.0,29.7768,29.9248,29.7472,29.9149,882909.0
2025-04-07 14:40:00,30.32,30.39,30.25,30.27,1001833.0,29.9051,29.9741,29.836,29.8557,1001833.0
2025-04-07 14:45:00,30.28,30.37,30.23,30.32,1036842.0,29.8656,29.9544,29.8163,29.9051,1036842.0
2025-04-07 14:50:00,30.32,30.34,30.15,30.16,2023405.0,29.9051,29.9248,29.7374,29.7472,2023405.0
2025-04-07 14:55:00,30.15,30.18,30.09,30.12,1110038.0,29.7374,29.767,29.6782,29.7078,1110038.0
2025-04-07 15:00:00,30.12,30.25,30.11,30.17,1532706.0,29.7078,29.836,29.6979,29.7571,1532706.0
2025-04-07 15:05:00,30.17,30.19,30.06,30.06,1636311.0,29.7571,29.7768,29.6486,29.6486,1636311.0
2025-04-07 15:10:00,30.07,30.08,29.99,30.03,1762243.0,29.6585,29.6683,29.5796,29.619,1762243.0
2025-04-07 15:15:00,30.02,30.14,29.96,30.08,1860738.0,29.6092,29.7275,29.55,29.6683,1860738.0
2025-04-07 15:20:00,30.09,30.14,30.05,30.12,1985884.0,29.6782,29.7275,29.6388,29.7078,1985884.0
2025-04-07 15:25:00,30.12,30.15,30.02,30.05,3079075.0,29.7078,29.7374,29.6092,29.6388,3079075.0
2025-04-07 15:30:00,30.04,30.16,30.03,30.12,2108375.0,29.6289,29.7472,29.619,29.7078,2108375.0
2025-04-07 15:35:00,30.12,30.22,30.1,30.15,2536872.0,29.7078,29.8064,29.6881,29.7374,2536872.0
2025-04-07 15:40:00,30.15,30.16,30.06,30.09,1743504.0,29.7374,29.7472,29.6486,29.6782,1743504.0
2025-04-07 15:45:00,30.08,30.13,29.99,30.12,2514213.0,29.6683,29.7177,29.5796,29.7078,2514213.0
2025-04-07 15:50:00,30.11,30.22,30.07,30.21,2925521.0,29.6979,29.8064,29.6585,29.7966,2925521.0
2025-04-07 15:55:00,30.21,30.35,29.92,30.03,13611067.0,29.7966,29.9346,29.5105,29.619,13611067.0
2025-04-08 09:30:00,31.36,31.4,31.04,31.08,4045658.0,30.9308,30.9703,30.6152,30.6547,4045658.0
2025-04-08 09:35:00,31.08,31.12,30.96,31.1,2665343.0,30.6547,30.6941,30.5363,30.6744,2665343.0
2025-04-08 09:40:00,31.1,31.11,30.97,31.03,2267944.0,30.6744,30.6842,30.5462,30.6053,2267944.0
2025-04-08 09:45:00,31.02,31.05,30.87,30.92,1959605.0,30.5955,30.6251,30.4475,30.4968,1959605.0
2025-04-08 09:50:00,30.93,31.11,30.88,31.08,1385964.0,30.5067,30.6842,30.4574,30.6547,1385964.0
2025-04-08 09:55:00,31.09,31.17,31.05,31.13,1133600.0,30.6645,30.7434,30.6251,30.704,1133600.0
2025-04-08 10:00:00,31.12,31.17,31.04,31.05,1148901.0,30.6941,30.7434,30.6152,30.6251,1148901.0
2025-04-08 10:05:00,31.05,31.14,31.05,31.1,1015968.0,30.6251,30.7138,30.6251,30.6744,1015968.0
2025-04-08 10:10:00,31.11,31.12,30.96,31.01,700910.0,30.6842,30.6941,30.5363,30.5856,700910.0
2025-04-08 10:15:00,31.01,31.05,30.97,31.03,483609.0,30.5856,30.6251,30.5462,30.6053,483609.0
2025-04-08 10:20:00,31.03,31.05,30.92,30.92,705600.0,30.6053,30.6251,30.4968,30.4968,705600.0
2025-04-08 10:25:00,30.93,30.96,30.89,30.91,1646606.0,30.5067,30.5363,30.4673,30.487,1646606.0
2025-04-08 10:30:00,30.92,30.97,30.9,30.96,625631.0,30.4968,30.5462,30.4771,30.5363,625631.0
2025-04-08 10:35:00,30.97,31.03,30.93,31.01,644358.0,30.5462,30.6053,30.5067,30.5856,644358.0
2025-04-08 10:40:00,31.01,31.02,30.9,30.91,772341.0,30.5856,30.5955,30.4771,30.487,772341.0
2025-04-08 10:45:00,30.91,30.94,30.84,30.84,1011840.0,30.487,30.5166,30.4179,30.4179,1011840.0
2025-04-08 10:50:00,30.85,30.86,30.78,30.82,792191.0,30.4278,30.4377,30.3588,30.3982,792191.0
2025-04-08 10:55:00,30.81,30.85,30.74,30.75,610367.0,30.3884,30.4278,30.3193,30.3292,610367.0
2025-04-08 11:00:00,30.75,30.86,30.74,30.86,870230.0,30.3292,30.4377,30.3193,30.4377,870230.0
2025-04-08 11:05:00,30.85,30.85,30.76,30.76,500938.0,30.4278,30.4278,30.339,30.339,500938.0
2025-04-08 11:10:00,30.77,30.78,30.65,30.67,694271.0,30.3489,30.3588,30.2305,30.2503,694271.0
2025-04-08 11:15:00,30.68,30.72,30.63,30.71,726293.0,30.2601,30.2996,30.2108,30.2897,726293.0
2025-04-08 11:20:00,30.71,30.78,30.66,30.71,802469.0,30.2897,30.3588,30.2404,30.2897,802469.0
2025-04-08 11:25:00,30.71,30.75,30.68,30.71,392875.0,30.2897,30.3292,30.2601,30.2897,392875.0
2025-04-08 11:30:00,30.7,30.72,30.66,30.67,1351208.0,30.2799,30.2996,30.2404,30.2503,1351208.0
2025-04-08 11:35:00,30.67,30.76,30.65,30.73,790294.0,30.2503,30.339,30.2305,30.3094,790294.0
2025-04-08 11:40:00,30.73,30.73,30.65,30.66,550509.0,30.3094,30.3094,30.2305,30.2404,550509.0
2025-04-08 11:45:00,30.66,30.7,30.59,30.6,447759.0,30.2404,30.2799,30.1714,30.1812,447759.0
2025-04-08 11:50:00,30.6,30.61,30.52,30.59,550208.0,30.1812,30.1911,30.1023,30.1714,550208.0
2025-04-08 11:55:00,30.59,30.61,30.54,30.55,277326.0,30.1714,30.1911,30.122,30.1319,277326.0
2025-04-08 12:00:00,30.55,30.59,30.49,30.58,958152.0,30.1319,30.1714,30.0727,30.1615,958152.0
2025-04-08 12:05:00,30.59,30.6,30.49,30.51,417297.0,30.1714,30.1812,30.0727,30.0925,417297.0
2025-04-08 12:10:00,30.52,30.55,30.48,30.49,480065.0,30.1023,30.1319,30.0629,30.0727,480065.0
2025-04-08 12:15:00,30.49,30.5,30.45,30.47,393769.0,30.0727,30.0826,30.0333,30.053,393769.0
2025-04-08 12:20:00,30.46,30.5,30.45,30.49,359713.0,30.0431,30.0826,30.0333,30.0727,359713.0
2025-04-08 12:25:00,30.49,30.53,30.47,30.53,387628.0,30.0727,30.1122,30.053,30.1122,387628.0
2025-04-08 12:30:00,30.53,30.54,30.28,30.32,3994397.0,30.1122,30.122,29.8656,29.9051,3994397.0
2025-04-08 12:35:00,30.32,30.36,30.18,30.2,1310004.0,29.9051,29.9445,29.767,29.7867,1310004.0
2025-04-08 12:40:00,30.2,30.24,30.11,30.21,1475579.0,29.7867,29.8262,29.6979,29.7966,1475579.0
2025-04-08 12:45:00,30.2,30.36,30.18,30.3,2308397.0,29.7867,29.9445,29.767,29.8853,2308397.0
2025-04-08 12:50:00,30.3,30.33,30.23,30.24,869748.0,29.8853,29.9149,29.8163,29.8262,869748.0
2025-04-08 12:55:00,30.24,30.29,30.02,30.04,1960678.0,29.8262,29.8755,29.6092,29.6289,1960678.0
2025-04-08 13:00:00,30.04,30.05,29.98,30.05,907313.0,29.6289,29.6388,29.5697,29.6388,907313.0
2025-04-08 13:05:00,30.05,30.09,29.94,29.95,709434.0,29.6388,29.6782,29.5303,29.5401,709434.0
2025-04-08 13:10:00,29.95,29.98,29.87,29.96,1265452.0,29.5401,29.5697,29.4612,29.55,1265452.0
2025-04-08 13:15:00,29.96,30.04,29.95,29.96,1049830.0,29.55,29.6289,29.5401,29.55,1049830.0
2025-04-08 13:20:00,29.96,29.96,29.84,29.88,771905.0,29.55,29.55,29.4316,29.4711,771905.0
2025-04-08 13:25:00,29.87,29.94,29.79,29.8,1043701.0,29.4612,29.5303,29.3823,29.3922,1043701.0
2025-04-08 13:30:00,29.8,29.81,29.67,29.68,1559553.0,29.3922,29.402,29.264,29.2738,1559553.0
2025-04-08 13:35:00,29.68,30.12,29.66,29.83,2516068.0,29.2738,29.7078,29.2541,29.4218,2516068.0
2025-04-08 13:40:00,29.83,30.02,29.81,29.95,1322031.0,29.4218,29.6092,29.402,29.5401,1322031.0
2025-04-08 13:45:00,29.94,29.95,29.76,29.85,625374.0,29.5303,29.5401,29.3527,29.4415,625374.0
2025-04-08 13:50:00,29.84,29.87,29.75,29.76,544539.0,29.4316,29.4612,29.3429,29.3527,544539.0
2025-04-08 13:55:00,29.76,29.81,29.74,29.8,413532.0,29.3527,29.402,29.333,29.3922,413532.0
2025-04-08 14:00:00,29.8,29.81,29.74,29.76,343375.0,29.3922,29.402,29.333,29.3527,343375.0
2025-04-08 14:05:00,29.76,29.77,29.73,29.76,386723.0,29.3527,29.3626,29.3231,29.3527,386723.0
2025-04-08 14:10:00,29.76,29.8,29.73,29.76,379170.0,29.3527,29.3922,29.3231,29.3527,379170.0
2025-04-08 14:15:00,29.76,29.87,29.75,29.85,351703.0,29.3527,29.4612,29.3429,29.4415,351703.0
2025-04-08 14:20:00,29.85,29.86,29.81,29.85,436796.0,29.4415,29.4514,29.402,29.4415,436796.0
2025-04-08 14:25:00,29.84,29.84,29.73,29.77,623946.0,29.4316,29.4316,29.3231,29.3626,623946.0
2025-04-08 14:30:00,29.76,30.01,29.76,29.89,1151817.0,29.3527,29.5993,29.3527,29.4809,1151817.0
2025-04-08 14:35:00,29.9,29.9,29.79,29.8,512915.0,29.4908,29.4908,29.3823,29.3922,512915.0
2025-04-08 14:40:00,29.8,29.84,29.75,29.76,295374.0,29.3922,29.4316,29.3429,29.3527,295374.0
2025-04-08 14:45:00,29.76,29.81,29.75,29.77,739023.0,29.3527,29.402,29.3429,29.3626,739023.0
2025-04-08 14:50:00,29.78,29.78,29.73,29.75,306444.0,29.3724,29.3724,29.3231,29.3429,306444.0
2025-04-08 14:55:00,29.74,29.75,29.67,29.68,369523.0,29.333,29.3429,29.264,29.2738,369523.0
2025-04-08 15:00:00,29.68,29.69,29.56,29.58,721308.0,29.2738,29.2837,29.1555,29.1752,721308.0
2025-04-08 15:05:00,29.58,29.59,29.45,29.46,1166164.0,29.1752,29.185,29.047,29.0568,1166164.0
2025-04-08 15:10:00,29.46,29.47,29.26,29.28,2664659.0,29.0568,29.0667,28.8596,28.8793,2664659.0
2025-04-08 15:15:00,29.28,29.32,29.2,29.25,1956892.0,28.8793,28.9187,28.8004,28.8497,1956892.0
2025-04-08 15:20:00,29.25,29.4,29.24,29.39,1434859.0,28.8497,28.9976,28.8398,28.9878,1434859.0
2025-04-08 15:25:00,29.39,29.5,29.38,29.48,1556666.0,28.9878,29.0963,28.9779,29.0766,1556666.0
2025-04-08 15:30:00,29.47,29.47,29.34,29.38,1110549.0,29.0667,29.0667,28.9385,28.9779,1110549.0
2025-04-08 15:35:00,29.38,29.38,29.22,29.24,1381886.0,28.9779,28.9779,28.8201,28.8398,1381886.0
2025-04-08 15:40:00,29.24,29.32,29.22,29.27,1642342.0,28.8398,28.9187,28.8201,28.8694,1642342.0
2025-04-08 15:45:00,29.27,29.31,29.25,29.28,1957004.0,28.8694,28.9089,28.8497,28.8793,1957004.0
2025-04-08 15:50:00,29.28,29.58,29.27,29.58,2603562.0,28.8793,29.1752,28.8694,29.1752,2603562.0
2025-04-08 15:55:00,29.58,29.65,29.52,29.63,6285893.0,29.1752,29.2442,29.116,29.2245,6285893.0
2025-04-09 09:30:00,30.61,30.76,30.52,30.63,4844105.0,30.1911,30.339,30.1023,30.2108,4844105.0
2025-04-09 09:35:00,30.63,31.03,30.58,31.03,2955495.0,30.2108,30.6053,30.1615,30.6053,2955495.0
2025-04-09 09:40:00,31.03,31.04,30.7,30.75,2292837.0,30.6053,30.6152,30.2799,30.3292,2292837.0
2025-04-09 09:45:00,30.74,30.87,30.7,30.87,1724937.0,30.3193,30.4475,30.2799,30.4475,1724937.0
2025-04-09 09:50:00,30.87,30.93,30.73,30.8,1436638.0,30.4475,30.5067,30.3094,30.3785,1436638.0
2025-04-09 09:55:00,30.81,30.9,30.68,30.69,1441860.0,30.3884,30.4771,30.2601,30.27,1441860.0
2025-04-09 10:00:00,30.69,30.92,30.66,30.86,1920624.0,30.27,30.4968,30.2404,30.4377,1920624.0
2025-04-09 10:05:00,30.86,30.86,30.65,30.7,1703023.0,30.4377,30.4377,30.2305,30.2799,1703023.0
2025-04-09 10:10:00,30.7,30.77,30.61,30.65,1746282.0,30.2799,30.3489,30.1911,30.2305,1746282.0
2025-04-09 10:15:00,30.66,30.75,30.65,30.73,839524.0,30.2404,30.3292,30.2305,30.3094,839524.0
2025-04-09 10:20:00,30.72,30.74,30.57,30.61,895296.0,30.2996,30.3193,30.1516,30.1911,895296.0
2025-04-09 10:25:00,30.6,30.63,30.46,30.52,987576.0,30.1812,30.2108,30.0431,30.1023,987576.0
2025-04-09 10:30:00,30.53,30.68,30.48,30.65,1199886.0,30.1122,30.2601,30.0629,30.2305,1199886.0
2025-04-09 10:35:00,30.65,30.65,30.46,30.49,1015161.0,30.2305,30.2305,30.0431,30.0727,1015161.0
2025-04-09 10:40:00,30.49,30.51,30.41,30.46,806890.0,30.0727,30.0925,29.9938,30.0431,806890.0
2025-04-09 10:45:00,30.46,30.5,30.37,30.39,813253.0,30.0431,30.0826,29.9544,29.9741,813253.0
2025-04-09 10:50:00,30.39,30.41,30.22,30.31,1118599.0,29.9741,29.9938,29.8064,29.8952,1118599.0
2025-04-09 10:55:00,30.31,30.36,30.17,30.18,1013484.0,29.8952,29.9445,29.7571,29.767,1013484.0
2025-04-09 11:00:00,30.18,30.28,30.16,30.27,704086.0,29.767,29.8656,29.7472,29.8557,704086.0
2025-04-09 11:05:00,30.27,30.37,30.24,30.36,1188299.0,29.8557,29.9544,29.8262,29.9445,1188299.0
2025-04-09 11:10:00,30.36,30.4,30.3,30.35,804443.0,29.9445,29.984,29.8853,29.9346,804443.0
2025-04-09 11:15:00,30.35,30.45,30.35,30.42,887447.0,29.9346,30.0333,29.9346,30.0037,887447.0
2025-04-09 11:20:00,30.42,30.47,30.39,30.46,378305.0,30.0037,30.053,29.9741,30.0431,378305.0
2025-04-09 11:25:00,30.46,30.49,30.38,30.39,830765.0,30.0431,30.0727,29.9642,29.9741,830765.0
2025-04-09 11:30:00,30.38,30.45,30.35,30.37,940218.0,29.9642,30.0333,29.9346,29.9544,940218.0
2025-04-09 11:35:00,30.37,30.4,30.27,30.28,384820.0,29.9544,29.984,29.8557,29.8656,384820.0
2025-04-09 11:40:00,30.28,30.34,30.25,30.31,503377.0,29.8656,29.9248,29.836,29.8952,503377.0
2025-04-09 11:45:00,30.31,30.44,30.31,30.36,1205554.0,29.8952,30.0234,29.8952,29.9445,1205554.0
2025-04-09 11:50:00,30.36,30.44,30.34,30.38,825391.0,29.9445,30.0234,29.9248,29.9642,825391.0
2025-04-09 11:55:00,30.38,30.38,30.26,30.3,631182.0,29.9642,29.9642,29.8459,29.8853,631182.0
2025-04-09 12:00:00,30.3,30.34,30.26,30.32,447750.0,29.8853,29.9248,29.8459,29.9051,447750.0
2025-04-09 12:05:00,30.32,30.36,30.27,30.35,607819.0,29.9051,29.9445,29.8557,29.9346,607819.0
2025-04-09 12:10:00,30.35,30.5,30.32,30.49,573105.0,29.9346,30.0826,29.9051,30.0727,573105.0
2025-04-09 12:15:00,30.48,30.51,30.43,30.51,767473.0,30.0629,30.0925,30.0136,30.0925,767473.0
2025-04-09 12:20:00,30.5,30.54,30.47,30.49,328520.0,30.0826,30.122,30.053,30.0727,328520.0
2025-04-09 12:25:00,30.48,30.57,30.47,30.52,382917.0,30.0629,30.1516,30.053,30.1023,382917.0
2025-04-09 12:30:00,30.51,30.59,30.49,30.59,468777.0,30.0925,30.1714,30.0727,30.1714,468777.0
2025-04-09 12:35:00,30.58,30.61,30.55,30.58,465467.0,30.1615,30.1911,30.1319,30.1615,465467.0
2025-04-09 12:40:00,30.58,30.59,30.54,30.59,407117.0,30.1615,30.1714,30.122,30.1714,407117.0
2025-04-09 12:45:00,30.6,30.65,30.53,30.65,610498.0,30.1812,30.2305,30.1122,30.2305,610498.0
2025-04-09 12:50:00,30.64,30.7,30.6,30.7,274087.0,30.2207,30.2799,30.1812,30.2799,274087.0
2025-04-09 12:55:00,30.69,30.75,30.68,30.71,340950.0,30.27,30.3292,30.2601,30.2897,340950.0
2025-04-09 13:00:00,30.71,30.84,30.7,30.81,1056452.0,30.2897,30.4179,30.2799,30.3884,1056452.0
2025-04-09 13:05:00,30.81,30.82,30.64,30.65,505332.0,30.3884,30.3982,30.2207,30.2305,505332.0
2025-04-09 13:10:00,30.65,30.7,30.62,30.7,373227.0,30.2305,30.2799,30.201,30.2799,373227.0
2025-04-09 13:15:00,30.71,31.05,30.42,30.99,4634275.0,30.2897,30.6251,30.0037,30.5659,4634275.0
2025-04-09 13:20:00,30.98,31.18,30.56,31.04,5159859.0,30.556,30.7533,30.1418,30.6152,5159859.0
2025-04-09 13:25:00,31.03,31.54,30.96,30.97,3336660.0,30.6053,31.1084,30.5363,30.5462,3336660.0
2025-04-09 13:30:00,30.98,31.55,30.92,31.51,2858766.0,30.556,31.1182,30.4968,31.0788,2858766.0
2025-04-09 13:35:00,31.52,31.67,30.97,30.98,3427170.0,31.0886,31.2366,30.5462,30.556,3427170.0
2025-04-09 13:40:00,30.98,31.16,30.87,30.88,1969015.0,30.556,30.7336,30.4475,30.4574,1969015.0
2025-04-09 13:45:00,30.88,31.23,30.88,31.1,1420795.0,30.4574,30.8026,30.4574,30.6744,1420795.0
2025-04-09 13:50:00,31.09,31.19,31.0,31.18,1221325.0,30.6645,30.7632,30.5758,30.7533,1221325.0
2025-04-09 13:55:00,31.19,31.47,31.04,31.44,1577403.0,30.7632,31.0393,30.6152,31.0097,1577403.0
2025-04-09 14:00:00,31.44,31.55,31.27,31.46,1437019.0,31.0097,31.1182,30.8421,31.0295,1437019.0
2025-04-09 14:05:00,31.46,31.5,31.21,31.34,1048261.0,31.0295,31.0689,30.7829,30.9111,1048261.0
2025-04-09 14:10:00,31.34,31.45,31.29,31.38,1049549.0,30.9111,31.0196,30.8618,30.9506,1049549.0
2025-04-09 14:15:00,31.38,31.53,31.29,31.36,1243870.0,30.9506,31.0985,30.8618,30.9308,1243870.0
2025-04-09 14:20:00,31.36,31.53,31.31,31.47,800192.0,30.9308,31.0985,30.8815,31.0393,800192.0
2025-04-09 14:25:00,31.47,31.59,31.41,31.48,858971.0,31.0393,31.1577,30.9801,31.0492,858971.0
2025-04-09 14:30:00,31.48,31.56,31.31,31.35,958092.0,31.0492,31.1281,30.8815,30.921,958092.0
2025-04-09 14:35:00,31.35,31.51,31.3,31.48,1030541.0,30.921,31.0788,30.8716,31.0492,1030541.0
2025-04-09 14:40:00,31.48,31.48,31.25,31.29,1065131.0,31.0492,31.0492,30.8223,30.8618,1065131.0
2025-04-09 14:45:00,31.3,31.35,31.18,31.18,940763.0,30.8716,30.921,30.7533,30.7533,940763.0
2025-04-09 14:50:00,31.19,31.29,31.1,31.12,1230173.0,30.7632,30.8618,30.6744,30.6941,1230173.0
2025-04-09 14:55:00,31.11,31.13,30.98,31.06,2265116.0,30.6842,30.704,30.556,30.6349,2265116.0
2025-04-09 15:00:00,31.06,31.2,30.99,31.19,1141154.0,30.6349,30.773,30.5659,30.7632,1141154.0
2025-04-09 15:05:00,31.19,31.3,31.09,31.3,957628.0,30.7632,30.8716,30.6645,30.8716,957628.0
2025-04-09 15:10:00,31.3,31.43,31.29,31.4,978242.0,30.8716,30.9999,30.8618,30.9703,978242.0
2025-04-09 15:15:00,31.4,31.58,31.38,31.55,1458335.0,30.9703,31.1478,30.9506,31.1182,1458335.0
2025-04-09 15:20:00,31.55,31.69,31.53,31.64,1287758.0,31.1182,31.2563,31.0985,31.207,1287758.0
2025-04-09 15:25:00,31.64,31.67,31.44,31.46,1386902.0,31.207,31.2366,31.0097,31.0295,1386902.0
2025-04-09 15:30:00,31.45,31.79,31.43,31.75,1900520.0,31.0196,31.3549,30.9999,31.3155,1900520.0
2025-04-09 15:35:00,31.75,31.76,31.56,31.7,1606693.0,31.3155,31.3253,31.1281,31.2662,1606693.0
2025-04-09 15:40:00,31.69,31.73,31.59,31.7,1924165.0,31.2563,31.2958,31.1577,31.2662,1924165.0
2025-04-09 15:45:00,31.7,31.72,31.52,31.67,1816330.0,31.2662,31.2859,31.0886,31.2366,1816330.0
2025-04-09 15:50:00,31.67,31.68,31.53,31.54,2855774.0,31.2366,31.2464,31.0985,31.1084,2855774.0
2025-04-09 15:55:00,31.55,31.93,31.43,31.68,14515038.0,31.1182,31.493,30.9999,31.2464,14515038.0
2025-04-10 09:30:00,31.84,31.91,31.63,31.76,2062395.0,31.4043,31.4733,31.1971,31.3253,2062395.0
2025-04-10 09:35:00,31.76,31.83,31.68,31.73,975637.0,31.3253,31.3944,31.2464,31.2958,975637.0
2025-04-10 09:40:00,31.72,31.72,31.54,31.65,1026520.0,31.2859,31.2859,31.1084,31.2169,1026520.0
2025-04-10 09:45:00,31.65,31.76,31.59,31.71,1338049.0,31.2169,31.3253,31.1577,31.276,1338049.0
2025-04-10 09:50:00,31.7,31.8,31.66,31.68,700348.0,31.2662,31.3648,31.2267,31.2464,700348.0
2025-04-10 09:55:00,31.68,31.71,31.56,31.57,677586.0,31.2464,31.276,31.1281,31.138,677586.0
2025-04-10 10:00:00,31.57,31.73,31.54,31.7,1289985.0,31.138,31.2958,31.1084,31.2662,1289985.0
2025-04-10 10:05:00,31.7,31.83,31.69,31.74,911657.0,31.2662,31.3944,31.2563,31.3056,911657.0
2025-04-10 10:10:00,31.74,31.74,31.62,31.69,803942.0,31.3056,31.3056,31.1873,31.2563,803942.0
2025-04-10 10:15:00,31.68,31.76,31.67,31.68,632368.0,31.2464,31.3253,31.2366,31.2464,632368.0
2025-04-10 10:20:00,31.69,31.84,31.66,31.82,648990.0,31.2563,31.4043,31.2267,31.3845,648990.0
2025-04-10 10:25:00,31.82,31.85,31.71,31.71,419819.0,31.3845,31.4141,31.276,31.276,419819.0
2025-04-10 10:30:00,31.71,31.9,31.71,31.9,697655.0,31.276,31.4634,31.276,31.4634,697655.0
2025-04-10 10:35:00,31.89,31.95,31.87,31.92,1292438.0,31.4536,31.5127,31.4338,31.4832,1292438.0
2025-04-10 10:40:00,31.92,32.02,31.9,31.93,795909.0,31.4832,31.5818,31.4634,31.493,795909.0
2025-04-10 10:45:00,31.93,31.95,31.82,31.86,723494.0,31.493,31.5127,31.3845,31.424,723494.0
2025-04-10 10:50:00,31.86,31.88,31.76,31.83,702582.0,31.424,31.4437,31.3253,31.3944,702582.0
2025-04-10 10:55:00,31.84,31.85,31.77,31.8,440666.0,31.4043,31.4141,31.3352,31.3648,440666.0
2025-04-10 11:00:00,31.79,31.8,31.69,31.73,592968.0,31.3549,31.3648,31.2563,31.2958,592968.0
2025-04-10 11:05:00,31.73,31.81,31.71,31.78,372742.0,31.2958,31.3747,31.276,31.3451,372742.0
2025-04-10 11:10:00,31.78,31.79,31.71,31.72,394857.0,31.3451,31.3549,31.276,31.2859,394857.0
2025-04-10 11:15:00,31.71,31.74,31.68,31.71,625645.0,31.276,31.3056,31.2464,31.276,625645.0
2025-04-10 11:20:00,31.71,31.73,31.65,31.68,508551.0,31.276,31.2958,31.2169,31.2464,508551.0
2025-04-10 11:25:00,31.68,31.72,31.62,31.63,529832.0,31.2464,31.2859,31.1873,31.1971,529832.0
2025-04-10 11:30:00,31.64,31.65,31.56,31.65,947684.0,31.207,31.2169,31.1281,31.2169,947684.0
2025-04-10 11:35:00,31.64,31.65,31.55,31.56,978505.0,31.207,31.2169,31.1182,31.1281,978505.0
2025-04-10 11:40:00,31.55,31.62,31.54,31.55,848082.0,31.1182,31.1873,31.1084,31.1182,848082.0
2025-04-10 11:45:00,31.54,31.59,31.51,31.54,449792.0,31.1084,31.1577,31.0788,31.1084,449792.0
2025-04-10 11:50:00,31.55,31.56,31.48,31.54,602039.0,31.1182,31.1281,31.0492,31.1084,602039.0
2025-04-10 11:55:00,31.55,31.55,31.38,31.42,474221.0,31.1182,31.1182,30.9506,30.99,474221.0
2025-04-10 12:00:00,31.41,31.48,31.33,31.36,788487.0,30.9801,31.0492,30.9012,30.9308,788487.0
2025-04-10 12:05:00,31.36,31.48,31.32,31.43,617741.0,30.9308,31.0492,30.8914,30.9999,617741.0
2025-04-10 12:10:00,31.42,31.48,31.35,31.37,279044.0,30.99,31.0492,30.921,30.9407,279044.0
2025-04-10 12:15:00,31.37,31.38,31.3,31.34,369928.0,30.9407,30.9506,30.8716,30.9111,369928.0
2025-04-10 12:20:00,31.34,31.35,31.19,31.32,1755584.0,30.9111,30.921,30.7632,30.8914,1755584.0
2025-04-10 12:25:00,31.32,31.32,31.15,31.25,997797.0,30.8914,30.8914,30.7237,30.8223,997797.0
2025-04-10 12:30:00,31.25,31.39,31.24,31.38,463697.0,30.8223,30.9604,30.8125,30.9506,463697.0
2025-04-10 12:35:00,31.38,31.48,31.34,31.44,351234.0,30.9506,31.0492,30.9111,31.0097,351234.0
2025-04-10 12:40:00,31.44,31.53,31.4,31.53,443232.0,31.0097,31.0985,30.9703,31.0985,443232.0
2025-04-10 12:45:00,31.54,31.64,31.46,31.62,636015.0,31.1084,31.207,31.0295,31.1873,636015.0
2025-04-10 12:50:00,31.62,31.64,31.52,31.56,623159.0,31.1873,31.207,31.0886,31.1281,623159.0
2025-04-10 12:55:00,31.56,31.61,31.52,31.59,307617.0,31.1281,31.1774,31.0886,31.1577,307617.0
2025-04-10 13:00:00,31.6,31.74,31.54,31.62,933120.0,31.1675,31.3056,31.1084,31.1873,933120.0
2025-04-10 13:05:00,31.61,31.62,31.52,31.56,466472.0,31.1774,31.1873,31.0886,31.1281,466472.0
2025-04-10 13:10:00,31.56,31.57,31.43,31.46,469643.0,31.1281,31.138,30.9999,31.0295,469643.0
2025-04-10 13:15:00,31.46,31.5,31.43,31.49,328260.0,31.0295,31.0689,30.9999,31.059,328260.0
2025-04-10 13:20:00,31.49,31.5,31.37,31.49,306392.0,31.059,31.0689,30.9407,31.059,306392.0
2025-04-10 13:25:00,31.49,31.57,31.47,31.55,278950.0,31.059,31.138,31.0393,31.1182,278950.0
2025-04-10 13:30:00,31.56,31.61,31.51,31.54,341108.0,31.1281,31.1774,31.0788,31.1084,341108.0
2025-04-10 13:35:00,31.56,31.68,31.53,31.63,646128.0,31.1281,31.2464,31.0985,31.1971,646128.0
2025-04-10 13:40:00,31.63,31.73,31.6,31.72,441877.0,31.1971,31.2958,31.1675,31.2859,441877.0
2025-04-10 13:45:00,31.72,31.81,31.7,31.71,477692.0,31.2859,31.3747,31.2662,31.276,477692.0
2025-04-10 13:50:00,31.7,31.78,31.66,31.77,537462.0,31.2662,31.3451,31.2267,31.3352,537462.0
2025-04-10 13:55:00,31.77,31.82,31.76,31.78,312449.0,31.3352,31.3845,31.3253,31.3451,312449.0
2025-04-10 14:00:00,31.78,31.99,31.76,31.94,847928.0,31.3451,31.5522,31.3253,31.5029,847928.0
2025-04-10 14:05:00,31.95,31.98,31.82,31.83,812511.0,31.5127,31.5423,31.3845,31.3944,812511.0
2025-04-10 14:10:00,31.83,31.85,31.75,31.77,511631.0,31.3944,31.4141,31.3155,31.3352,511631.0
2025-04-10 14:15:00,31.76,31.87,31.73,31.83,609372.0,31.3253,31.4338,31.2958,31.3944,609372.0
2025-04-10 14:20:00,31.83,31.95,31.83,31.93,376845.0,31.3944,31.5127,31.3944,31.493,376845.0
2025-04-10 14:25:00,31.92,32.04,31.91,32.01,537633.0,31.4832,31.6015,31.4733,31.5719,537633.0
2025-04-10 14:30:00,32.01,32.07,31.96,31.96,423374.0,31.5719,31.6311,31.5226,31.5226,423374.0
2025-04-10 14:35:00,31.96,32.02,31.92,32.01,478470.0,31.5226,31.5818,31.4832,31.5719,478470.0
2025-04-10 14:40:00,32.01,32.05,31.97,32.02,193883.0,31.5719,31.6114,31.5325,31.5818,193883.0
2025-04-10 14:45:00,32.02,32.03,31.92,31.99,841698.0,31.5818,31.5917,31.4832,31.5522,841698.0
2025-04-10 14:50:00,31.99,32.05,31.89,31.9,408411.0,31.5522,31.6114,31.4536,31.4634,408411.0
2025-04-10 14:55:00,31.9,32.0,31.87,31.95,479861.0,31.4634,31.5621,31.4338,31.5127,479861.0
2025-04-10 15:00:00,31.96,32.07,31.91,32.05,487872.0,31.5226,31.6311,31.4733,31.6114,487872.0
2025-04-10 15:05:00,32.05,32.06,31.92,31.95,697960.0,31.6114,31.6212,31.4832,31.5127,697960.0
2025-04-10 15:10:00,31.95,32.0,31.93,32.0,522112.0,31.5127,31.5621,31.493,31.5621,522112.0
2025-04-10 15:15:00,32.0,32.03,31.93,32.01,612508.0,31.5621,31.5917,31.493,31.5719,612508.0
2025-04-10 15:20:00,32.01,32.06,31.92,31.96,528444.0,31.5719,31.6212,31.4832,31.5226,528444.0
2025-04-10 15:25:00,31.96,32.02,31.83,31.84,929209.0,31.5226,31.5818,31.3944,31.4043,929209.0
2025-04-10 15:30:00,31.84,31.94,31.83,31.87,713933.0,31.4043,31.5029,31.3944,31.4338,713933.0
2025-04-10 15:35:00,31.86,31.9,31.8,31.82,581858.0,31.424,31.4634,31.3648,31.3845,581858.0
2025-04-10 15:40:00,31.82,31.84,31.02,31.06,9265198.0,31.3845,31.4043,30.5955,30.6349,9265198.0
2025-04-10 15:45:00,31.06,31.43,31.02,31.33,5083285.0,30.6349,30.9999,30.5955,30.9012,5083285.0
2025-04-10 15:50:00,31.34,31.57,31.32,31.54,3200134.0,30.9111,31.138,30.8914,31.1084,3200134.0
2025-04-10 15:55:00,31.54,31.61,31.46,31.6,8042283.0,31.1084,31.1774,31.0295,31.1675,8042283.0
2025-04-11 09:30:00,32.33,32.38,32.14,32.32,2410336.0,31.8875,31.9369,31.7001,31.8777,2410336.0
2025-04-11 09:35:00,32.32,32.4,32.22,32.37,1502636.0,31.8777,31.9566,31.7791,31.927,1502636.0
2025-04-11 09:40:00,32.38,32.49,32.29,32.45,1237933.0,31.9369,32.0454,31.8481,32.0059,1237933.0
2025-04-11 09:45:00,32.45,32.49,32.31,32.31,1153399.0,32.0059,32.0454,31.8678,31.8678,1153399.0
2025-04-11 09:50:00,32.31,32.42,32.24,32.4,703224.0,31.8678,31.9763,31.7988,31.9566,703224.0
2025-04-11 09:55:00,32.4,32.41,32.33,32.34,939578.0,31.9566,31.9665,31.8875,31.8974,939578.0
2025-04-11 10:00:00,32.33,32.36,32.25,32.32,892258.0,31.8875,31.9171,31.8086,31.8777,892258.0
2025-04-11 10:05:00,32.31,32.38,32.26,32.32,729115.0,31.8678,31.9369,31.8185,31.8777,729115.0
2025-04-11 10:10:00,32.32,32.36,32.16,32.26,1369355.0,31.8777,31.9171,31.7199,31.8185,1369355.0
2025-04-11 10:15:00,32.26,32.32,32.2,32.2,545321.0,31.8185,31.8777,31.7593,31.7593,545321.0
2025-04-11 10:20:00,32.2,32.22,32.11,32.16,565108.0,31.7593,31.7791,31.6706,31.7199,565108.0
2025-04-11 10:25:00,32.16,32.19,32.08,32.1,788274.0,31.7199,31.7495,31.641,31.6607,788274.0
2025-04-11 10:30:00,32.1,32.18,32.08,32.14,950017.0,31.6607,31.7396,31.641,31.7001,950017.0
2025-04-11 10:35:00,32.15,32.19,32.09,32.12,718266.0,31.71,31.7495,31.6508,31.6804,718266.0
2025-04-11 10:40:00,32.13,32.21,32.09,32.2,373060.0,31.6903,31.7692,31.6508,31.7593,373060.0
2025-04-11 10:45:00,32.2,32.23,32.17,32.18,604255.0,31.7593,31.7889,31.7297,31.7396,604255.0
2025-04-11 10:50:00,32.19,32.19,32.04,32.1,374343.0,31.7495,31.7495,31.6015,31.6607,374343.0
2025-04-11 10:55:00,32.1,32.13,32.06,32.09,302243.0,31.6607,31.6903,31.6212,31.6508,302243.0
2025-04-11 11:00:00,32.08,32.25,32.07,32.11,594275.0,31.641,31.8086,31.6311,31.6706,594275.0
2025-04-11 11:05:00,32.1,32.11,32.03,32.11,349477.0,31.6607,31.6706,31.5917,31.6706,349477.0
2025-04-11 11:10:00,32.1,32.15,32.04,32.05,559749.0,31.6607,31.71,31.6015,31.6114,559749.0
2025-04-11 11:15:00,32.05,32.09,32.03,32.05,303278.0,31.6114,31.6508,31.5917,31.6114,303278.0
2025-04-11 11:20:00,32.06,32.09,32.03,32.09,465292.0,31.6212,31.6508,31.5917,31.6508,465292.0
2025-04-11 11:25:00,32.09,32.11,32.03,32.07,444085.0,31.6508,31.6706,31.5917,31.6311,444085.0
2025-04-11 11:30:00,32.07,32.16,32.05,32.15,322786.0,31.6311,31.7199,31.6114,31.71,322786.0
2025-04-11 11:35:00,32.15,32.21,32.08,32.2,664300.0,31.71,31.7692,31.641,31.7593,664300.0
2025-04-11 11:40:00,32.2,32.25,32.17,32.25,508547.0,31.7593,31.8086,31.7297,31.8086,508547.0
2025-04-11 11:45:00,32.25,32.26,32.2,32.21,430520.0,31.8086,31.8185,31.7593,31.7692,430520.0
2025-04-11 11:50:00,32.21,32.25,32.18,32.22,304515.0,31.7692,31.8086,31.7396,31.7791,304515.0
2025-04-11 11:55:00,32.22,32.23,32.17,32.2,281559.0,31.7791,31.7889,31.7297,31.7593,281559.0
2025-04-11 12:00:00,32.21,32.22,32.16,32.22,258842.0,31.7692,31.7791,31.7199,31.7791,258842.0
2025-04-11 12:05:00,32.21,32.25,32.19,32.22,236823.0,31.7692,31.8086,31.7495,31.7791,236823.0
2025-04-11 12:10:00,32.22,32.29,32.22,32.26,402515.0,31.7791,31.8481,31.7791,31.8185,402515.0
2025-04-11 12:15:00,32.27,32.29,32.23,32.28,286458.0,31.8284,31.8481,31.7889,31.8382,286458.0
2025-04-11 12:20:00,32.29,32.31,32.26,32.27,229296.0,31.8481,31.8678,31.8185,31.8284,229296.0
2025-04-11 12:25:00,32.27,32.29,32.21,32.28,344834.0,31.8284,31.8481,31.7692,31.8382,344834.0
2025-04-11 12:30:00,32.28,32.41,32.27,32.39,450738.0,31.8382,31.9665,31.8284,31.9467,450738.0
2025-04-11 12:35:00,32.38,32.49,32.38,32.45,615582.0,31.9369,32.0454,31.9369,32.0059,615582.0
2025-04-11 12:40:00,32.45,32.48,32.41,32.47,200137.0,32.0059,32.0355,31.9665,32.0256,200137.0
2025-04-11 12:45:00,32.47,32.51,32.43,32.5,217840.0,32.0256,32.0651,31.9862,32.0552,217840.0
2025-04-11 12:50:00,32.5,32.5,32.44,32.48,407736.0,32.0552,32.0552,31.996,32.0355,407736.0
2025-04-11 12:55:00,32.48,32.53,32.45,32.52,303514.0,32.0355,32.0848,32.0059,32.0749,303514.0
2025-04-11 13:00:00,32.51,32.54,32.46,32.52,247947.0,32.0651,32.0947,32.0158,32.0749,247947.0
2025-04-11 13:05:00,32.52,32.56,32.5,32.55,234896.0,32.0749,32.1144,32.0552,32.1045,234896.0
2025-04-11 13:10:00,32.55,32.55,32.49,32.5,288982.0,32.1045,32.1045,32.0454,32.0552,288982.0
2025-04-11 13:15:00,32.51,32.53,32.46,32.48,204417.0,32.0651,32.0848,32.0158,32.0355,204417.0
2025-04-11 13:20:00,32.48,32.53,32.47,32.5,325102.0,32.0355,32.0848,32.0256,32.0552,325102.0
2025-04-11 13:25:00,32.5,32.51,32.47,32.5,212935.0,32.0552,32.0651,32.0256,32.0552,212935.0
2025-04-11 13:30:00,32.5,32.52,32.47,32.5,256840.0,32.0552,32.0749,32.0256,32.0552,256840.0
2025-04-11 13:35:00,32.51,32.6,32.46,32.59,228336.0,32.0651,32.1539,32.0158,32.144,228336.0
2025-04-11 13:40:00,32.59,32.68,32.56,32.66,520302.0,32.144,32.2328,32.1144,32.213,520302.0
2025-04-11 13:45:00,32.66,32.66,32.58,32.64,360846.0,32.213,32.213,32.1341,32.1933,360846.0
2025-04-11 13:50:00,32.63,32.69,32.61,32.65,239814.0,32.1834,32.2426,32.1637,32.2032,239814.0
2025-04-11 13:55:00,32.64,32.65,32.59,32.62,403116.0,32.1933,32.2032,32.144,32.1736,403116.0
2025-04-11 14:00:00,32.62,32.67,32.59,32.66,324570.0,32.1736,32.2229,32.144,32.213,324570.0
2025-04-11 14:05:00,32.66,32.69,32.61,32.66,320963.0,32.213,32.2426,32.1637,32.213,320963.0
2025-04-11 14:10:00,32.65,32.69,32.63,32.66,259474.0,32.2032,32.2426,32.1834,32.213,259474.0
2025-04-11 14:15:00,32.66,32.69,32.61,32.63,407951.0,32.213,32.2426,32.1637,32.1834,407951.0
2025-04-11 14:20:00,32.64,32.67,32.62,32.66,340435.0,32.1933,32.2229,32.1736,32.213,340435.0
2025-04-11 14:25:00,32.66,32.67,32.62,32.66,259917.0,32.213,32.2229,32.1736,32.213,259917.0
2025-04-11 14:30:00,32.66,32.69,32.66,32.68,423439.0,32.213,32.2426,32.213,32.2328,423439.0
2025-04-11 14:35:00,32.68,32.73,32.66,32.71,280199.0,32.2328,32.2821,32.213,32.2623,280199.0
2025-04-11 14:40:00,32.71,32.73,32.69,32.7,227850.0,32.2623,32.2821,32.2426,32.2525,227850.0
2025-04-11 14:45:00,32.7,32.75,32.7,32.72,225977.0,32.2525,32.3018,32.2525,32.2722,225977.0
2025-04-11 14:50:00,32.71,32.74,32.65,32.73,518118.0,32.2623,32.2919,32.2032,32.2821,518118.0
2025-04-11 14:55:00,32.73,32.74,32.67,32.69,301540.0,32.2821,32.2919,32.2229,32.2426,301540.0
2025-04-11 15:00:00,32.69,32.76,32.67,32.76,289189.0,32.2426,32.3117,32.2229,32.3117,289189.0
2025-04-11 15:05:00,32.76,32.85,32.73,32.85,511776.0,32.3117,32.4004,32.2821,32.4004,511776.0
2025-04-11 15:10:00,32.84,32.91,32.82,32.89,910023.0,32.3906,32.4596,32.3708,32.4399,910023.0
2025-04-11 15:15:00,32.9,32.94,32.87,32.93,672360.0,32.4497,32.4892,32.4202,32.4793,672360.0
2025-04-11 15:20:00,32.94,32.99,32.93,32.95,1058512.0,32.4892,32.5385,32.4793,32.4991,1058512.0
2025-04-11 15:25:00,32.95,32.98,32.91,32.92,877909.0,32.4991,32.5287,32.4596,32.4695,877909.0
2025-04-11 15:30:00,32.93,32.93,32.87,32.91,1190003.0,32.4793,32.4793,32.4202,32.4596,1190003.0
2025-04-11 15:35:00,32.91,32.93,32.88,32.92,1315437.0,32.4596,32.4793,32.43,32.4695,1315437.0
2025-04-11 15:40:00,32.92,32.93,32.89,32.9,1414390.0,32.4695,32.4793,32.4399,32.4497,1414390.0
2025-04-11 15:45:00,32.9,32.92,32.86,32.9,1568128.0,32.4497,32.4695,32.4103,32.4497,1568128.0
2025-04-11 15:50:00,32.91,32.92,32.81,32.89,2107918.0,32.4596,32.4695,32.361,32.4399,2107918.0
2025-04-11 15:55:00,32.88,32.97,32.88,32.91,6639353.0,32.43,32.5188,32.43,32.4596,6639353.0
2025-04-14 09:30:00,33.29,33.42,33.28,33.35,1732573.0,32.8344,32.9626,32.8245,32.8936,1732573.0
2025-04-14 09:35:00,33.36,33.39,33.24,33.28,1334108.0,32.9035,32.933,32.7851,32.8245,1334108.0
2025-04-14 09:40:00,33.29,33.34,33.22,33.34,875048.0,32.8344,32.8837,32.7654,32.8837,875048.0
2025-04-14 09:45:00,33.34,33.46,33.33,33.46,1214643.0,32.8837,33.0021,32.8739,33.0021,1214643.0
2025-04-14 09:50:00,33.45,33.62,33.45,33.58,1134505.0,32.9922,33.1599,32.9922,33.1204,1134505.0
2025-04-14 09:55:00,33.58,33.64,33.53,33.62,815737.0,33.1204,33.1796,33.0711,33.1599,815737.0
2025-04-14 10:00:00,33.63,33.74,33.63,33.7,785428.0,33.1698,33.2783,33.1698,33.2388,785428.0
2025-04-14 10:05:00,33.7,33.72,33.61,33.62,439848.0,33.2388,33.2585,33.15,33.1599,439848.0
2025-04-14 10:10:00,33.62,33.65,33.56,33.62,928438.0,33.1599,33.1895,33.1007,33.1599,928438.0
2025-04-14 10:15:00,33.62,33.68,33.57,33.67,557169.0,33.1599,33.2191,33.1106,33.2092,557169.0
2025-04-14 10:20:00,33.68,33.68,33.61,33.65,316713.0,33.2191,33.2191,33.15,33.1895,316713.0
2025-04-14 10:25:00,33.65,33.68,33.61,33.66,811207.0,33.1895,33.2191,33.15,33.1993,811207.0
2025-04-14 10:30:00,33.66,33.68,33.6,33.61,687128.0,33.1993,33.2191,33.1402,33.15,687128.0
2025-04-14 10:35:00,33.61,33.63,33.57,33.63,326965.0,33.15,33.1698,33.1106,33.1698,326965.0
2025-04-14 10:40:00,33.63,33.65,33.58,33.64,515660.0,33.1698,33.1895,33.1204,33.1796,515660.0
2025-04-14 10:45:00,33.64,33.69,33.63,33.66,483381.0,33.1796,33.2289,33.1698,33.1993,483381.0
2025-04-14 10:50:00,33.67,33.73,33.67,33.71,298748.0,33.2092,33.2684,33.2092,33.2487,298748.0
2025-04-14 10:55:00,33.71,33.72,33.6,33.61,411781.0,33.2487,33.2585,33.1402,33.15,411781.0
2025-04-14 11:00:00,33.61,33.63,33.56,33.59,347773.0,33.15,33.1698,33.1007,33.1303,347773.0
2025-04-14 11:05:00,33.59,33.6,33.53,33.55,380670.0,33.1303,33.1402,33.0711,33.0909,380670.0
2025-04-14 11:10:00,33.55,33.59,33.53,33.54,388028.0,33.0909,33.1303,33.0711,33.081,388028.0
2025-04-14 11:15:00,33.53,33.54,33.49,33.53,667149.0,33.0711,33.081,33.0317,33.0711,667149.0
2025-04-14 11:20:00,33.53,33.54,33.48,33.49,624362.0,33.0711,33.081,33.0218,33.0317,624362.0
2025-04-14 11:25:00,33.5,33.5,33.4,33.43,775428.0,33.0415,33.0415,32.9429,32.9725,775428.0
2025-04-14 11:30:00,33.44,33.49,33.42,33.48,343739.0,32.9824,33.0317,32.9626,33.0218,343739.0
2025-04-14 11:35:00,33.49,33.5,33.39,33.4,389947.0,33.0317,33.0415,32.933,32.9429,389947.0
2025-04-14 11:40:00,33.39,33.4,33.34,33.39,532794.0,32.933,32.9429,32.8837,32.933,532794.0
2025-04-14 11:45:00,33.38,33.39,33.3,33.31,647548.0,32.9232,32.933,32.8443,32.8541,647548.0
2025-04-14 11:50:00,33.3,33.32,33.28,33.3,714532.0,32.8443,32.864,32.8245,32.8443,714532.0
2025-04-14 11:55:00,33.3,33.32,33.22,33.23,584080.0,32.8443,32.864,32.7654,32.7752,584080.0
2025-04-14 12:00:00,33.22,33.27,33.21,33.27,534724.0,32.7654,32.8147,32.7555,32.8147,534724.0
2025-04-14 12:05:00,33.27,33.29,33.24,33.28,401781.0,32.8147,32.8344,32.7851,32.8245,401781.0
2025-04-14 12:10:00,33.27,33.29,33.2,33.27,286520.0,32.8147,32.8344,32.7456,32.8147,286520.0
2025-04-14 12:15:00,33.27,33.34,33.27,33.32,249021.0,32.8147,32.8837,32.8147,32.864,249021.0
2025-04-14 12:20:00,33.32,33.35,33.28,33.32,419208.0,32.864,32.8936,32.8245,32.864,419208.0
2025-04-14 12:25:00,33.32,33.32,33.28,33.3,163429.0,32.864,32.864,32.8245,32.8443,163429.0
2025-04-14 12:30:00,33.29,33.35,33.26,33.35,283895.0,32.8344,32.8936,32.8048,32.8936,283895.0
2025-04-14 12:35:00,33.34,33.36,33.33,33.34,166499.0,32.8837,32.9035,32.8739,32.8837,166499.0
2025-04-14 12:40:00,33.34,33.37,33.33,33.35,215957.0,32.8837,32.9133,32.8739,32.8936,215957.0
2025-04-14 12:45:00,33.35,33.37,33.34,33.34,312843.0,32.8936,32.9133,32.8837,32.8837,312843.0
2025-04-14 12:50:00,33.34,33.35,33.3,33.34,215355.0,32.8837,32.8936,32.8443,32.8837,215355.0
2025-04-14 12:55:00,33.34,33.35,33.28,33.3,193641.0,32.8837,32.8936,32.8245,32.8443,193641.0
2025-04-14 13:00:00,33.29,33.42,33.29,33.33,746124.0,32.8344,32.9626,32.8344,32.8739,746124.0
2025-04-14 13:05:00,33.34,33.36,33.31,33.34,86663.0,32.8837,32.9035,32.8541,32.8837,86663.0
2025-04-14 13:10:00,33.34,33.39,33.34,33.39,226659.0,32.8837,32.933,32.8837,32.933,226659.0
2025-04-14 13:15:00,33.39,33.45,33.37,33.45,252731.0,32.933,32.9922,32.9133,32.9922,252731.0
2025-04-14 13:20:00,33.45,33.52,33.43,33.51,247068.0,32.9922,33.0613,32.9725,33.0514,247068.0
2025-04-14 13:25:00,33.52,33.52,33.45,33.46,211176.0,33.0613,33.0613,32.9922,33.0021,211176.0
2025-04-14 13:30:00,33.46,33.47,33.41,33.45,213394.0,33.0021,33.0119,32.9528,32.9922,213394.0
2025-04-14 13:35:00,33.44,33.47,33.44,33.47,166379.0,32.9824,33.0119,32.9824,33.0119,166379.0
2025-04-14 13:40:00,33.46,33.48,33.44,33.46,123127.0,33.0021,33.0218,32.9824,33.0021,123127.0
2025-04-14 13:45:00,33.46,33.48,33.43,33.47,131859.0,33.0021,33.0218,32.9725,33.0119,131859.0
2025-04-14 13:50:00,33.46,33.52,33.44,33.49,205300.0,33.0021,33.0613,32.9824,33.0317,205300.0
2025-04-14 13:55:00,33.49,33.5,33.45,33.47,113192.0,33.0317,33.0415,32.9922,33.0119,113192.0
2025-04-14 14:00:00,33.46,33.47,33.44,33.45,132570.0,33.0021,33.0119,32.9824,32.9922,132570.0
2025-04-14 14:05:00,33.46,33.47,33.43,33.45,183551.0,33.0021,33.0119,32.9725,32.9922,183551.0
2025-04-14 14:10:00,33.45,33.46,33.41,33.44,174172.0,32.9922,33.0021,32.9528,32.9824,174172.0
2025-04-14 14:15:00,33.43,33.45,33.42,33.45,120566.0,32.9725,32.9922,32.9626,32.9922,120566.0
2025-04-14 14:20:00,33.45,33.47,33.44,33.47,101817.0,32.9922,33.0119,32.9824,33.0119,101817.0
2025-04-14 14:25:00,33.46,33.47,33.43,33.45,130401.0,33.0021,33.0119,32.9725,32.9922,130401.0
2025-04-14 14:30:00,33.44,33.46,33.43,33.45,172458.0,32.9824,33.0021,32.9725,32.9922,172458.0
2025-04-14 14:35:00,33.45,33.47,33.44,33.44,152525.0,32.9922,33.0119,32.9824,32.9824,152525.0
2025-04-14 14:40:00,33.44,33.47,33.43,33.46,299759.0,32.9824,33.0119,32.9725,33.0021,299759.0
2025-04-14 14:45:00,33.47,33.47,33.44,33.46,351698.0,33.0119,33.0119,32.9824,33.0021,351698.0
2025-04-14 14:50:00,33.47,33.47,33.45,33.47,229203.0,33.0119,33.0119,32.9922,33.0119,229203.0
2025-04-14 14:55:00,33.47,33.48,33.44,33.46,284080.0,33.0119,33.0218,32.9824,33.0021,284080.0
2025-04-14 15:00:00,33.47,33.49,33.46,33.48,125583.0,33.0119,33.0317,33.0021,33.0218,125583.0
2025-04-14 15:05:00,33.48,33.53,33.48,33.53,431737.0,33.0218,33.0711,33.0218,33.0711,431737.0
2025-04-14 15:10:00,33.53,33.55,33.52,33.54,359359.0,33.0711,33.0909,33.0613,33.081,359359.0
2025-04-14 15:15:00,33.54,33.54,33.5,33.53,532087.0,33.081,33.081,33.0415,33.0711,532087.0
2025-04-14 15:20:00,33.53,33.54,33.51,33.52,520810.0,33.0711,33.081,33.0514,33.0613,520810.0
2025-04-14 15:25:00,33.52,33.54,33.5,33.52,396041.0,33.0613,33.081,33.0415,33.0613,396041.0
2025-04-14 15:30:00,33.52,33.54,33.5,33.53,516340.0,33.0613,33.081,33.0415,33.0711,516340.0
2025-04-14 15:35:00,33.52,33.54,33.51,33.52,654313.0,33.0613,33.081,33.0514,33.0613,654313.0
2025-04-14 15:40:00,33.53,33.54,33.5,33.51,658599.0,33.0711,33.081,33.0415,33.0514,658599.0
2025-04-14 15:45:00,33.51,33.52,33.46,33.48,631419.0,33.0514,33.0613,33.0021,33.0218,631419.0
2025-04-14 15:50:00,33.47,33.48,33.41,33.43,2942272.0,33.0119,33.0218,32.9528,32.9725,2942272.0
2025-04-14 15:55:00,33.42,33.43,33.34,33.36,3420574.0,32.9626,32.9725,32.8837,32.9035,3420574.0
2025-04-15 09:30:00,33.26,33.3,33.14,33.15,829966.0,32.8048,32.8443,32.6865,32.6963,829966.0
2025-04-15 09:35:00,33.15,33.23,33.13,33.2,896538.0,32.6963,32.7752,32.6766,32.7456,896538.0
2025-04-15 09:40:00,33.2,33.25,33.13,33.16,532797.0,32.7456,32.795,32.6766,32.7062,532797.0
2025-04-15 09:45:00,33.16,33.24,33.13,33.19,605469.0,32.7062,32.7851,32.6766,32.7358,605469.0
2025-04-15 09:50:00,33.18,33.27,33.17,33.27,427469.0,32.7259,32.8147,32.7161,32.8147,427469.0
2025-04-15 09:55:00,33.26,33.3,33.24,33.25,294663.0,32.8048,32.8443,32.7851,32.795,294663.0
2025-04-15 10:00:00,33.26,33.32,33.24,33.29,411286.0,32.8048,32.864,32.7851,32.8344,411286.0
2025-04-15 10:05:00,33.29,33.32,33.21,33.22,285640.0,32.8344,32.864,32.7555,32.7654,285640.0
2025-04-15 10:10:00,33.22,33.29,33.2,33.23,269441.0,32.7654,32.8344,32.7456,32.7752,269441.0
2025-04-15 10:15:00,33.23,33.24,33.11,33.13,931979.0,32.7752,32.7851,32.6569,32.6766,931979.0
2025-04-15 10:20:00,33.13,33.19,33.11,33.14,677173.0,32.6766,32.7358,32.6569,32.6865,677173.0
2025-04-15 10:25:00,33.14,33.18,33.09,33.13,380099.0,32.6865,32.7259,32.6371,32.6766,380099.0
2025-04-15 10:30:00,33.13,33.19,33.12,33.19,490951.0,32.6766,32.7358,32.6667,32.7358,490951.0
2025-04-15 10:35:00,33.19,33.19,33.13,33.14,368500.0,32.7358,32.7358,32.6766,32.6865,368500.0
2025-04-15 10:40:00,33.14,33.19,33.13,33.19,171496.0,32.6865,32.7358,32.6766,32.7358,171496.0
2025-04-15 10:45:00,33.19,33.22,33.1,33.16,1141261.0,32.7358,32.7654,32.647,32.7062,1141261.0
2025-04-15 10:50:00,33.16,33.21,33.13,33.2,318768.0,32.7062,32.7555,32.6766,32.7456,318768.0
2025-04-15 10:55:00,33.2,33.24,33.2,33.23,328366.0,32.7456,32.7851,32.7456,32.7752,328366.0
2025-04-15 11:00:00,33.22,33.25,33.22,33.25,158639.0,32.7654,32.795,32.7654,32.795,158639.0
2025-04-15 11:05:00,33.25,33.29,33.23,33.27,183996.0,32.795,32.8344,32.7752,32.8147,183996.0
2025-04-15 11:10:00,33.27,33.28,33.24,33.26,177453.0,32.8147,32.8245,32.7851,32.8048,177453.0
2025-04-15 11:15:00,33.25,33.29,33.24,33.27,311452.0,32.795,32.8344,32.7851,32.8147,311452.0
2025-04-15 11:20:00,33.27,33.33,33.27,33.32,308045.0,32.8147,32.8739,32.8147,32.864,308045.0
2025-04-15 11:25:00,33.31,33.31,33.28,33.3,458672.0,32.8541,32.8541,32.8245,32.8443,458672.0
2025-04-15 11:30:00,33.3,33.33,33.3,33.3,245509.0,32.8443,32.8739,32.8443,32.8443,245509.0
2025-04-15 11:35:00,33.3,33.36,33.3,33.33,437874.0,32.8443,32.9035,32.8443,32.8739,437874.0
2025-04-15 11:40:00,33.33,33.33,33.3,33.3,357007.0,32.8739,32.8739,32.8443,32.8443,357007.0
2025-04-15 11:45:00,33.3,33.34,33.3,33.33,153277.0,32.8443,32.8837,32.8443,32.8739,153277.0
2025-04-15 11:50:00,33.33,33.36,33.31,33.34,162140.0,32.8739,32.9035,32.8541,32.8837,162140.0
2025-04-15 11:55:00,33.33,33.34,33.3,33.32,83116.0,32.8739,32.8837,32.8443,32.864,83116.0
2025-04-15 12:00:00,33.32,33.36,33.32,33.35,180849.0,32.864,32.9035,32.864,32.8936,180849.0
2025-04-15 12:05:00,33.34,33.36,33.32,33.33,65477.0,32.8837,32.9035,32.864,32.8739,65477.0
2025-04-15 12:10:00,33.33,33.36,33.32,33.36,161435.0,32.8739,32.9035,32.864,32.9035,161435.0
2025-04-15 12:15:00,33.36,33.37,33.33,33.33,65747.0,32.9035,32.9133,32.8739,32.8739,65747.0
2025-04-15 12:20:00,33.33,33.34,33.31,33.32,110839.0,32.8739,32.8837,32.8541,32.864,110839.0
2025-04-15 12:25:00,33.32,33.34,33.28,33.29,123983.0,32.864,32.8837,32.8245,32.8344,123983.0
2025-04-15 12:30:00,33.29,33.31,33.26,33.27,75994.0,32.8344,32.8541,32.8048,32.8147,75994.0
2025-04-15 12:35:00,33.27,33.28,33.26,33.26,49394.0,32.8147,32.8245,32.8048,32.8048,49394.0
2025-04-15 12:40:00,33.26,33.27,33.25,33.26,74050.0,32.8048,32.8147,32.795,32.8048,74050.0
2025-04-15 12:45:00,33.27,33.28,33.25,33.26,163282.0,32.8147,32.8245,32.795,32.8048,163282.0
2025-04-15 12:50:00,33.26,33.26,33.22,33.22,96236.0,32.8048,32.8048,32.7654,32.7654,96236.0
2025-04-15 12:55:00,33.22,33.22,33.19,33.2,214821.0,32.7654,32.7654,32.7358,32.7456,214821.0
2025-04-15 13:00:00,33.2,33.23,33.18,33.23,148039.0,32.7456,32.7752,32.7259,32.7752,148039.0
2025-04-15 13:05:00,33.23,33.24,33.21,33.22,125269.0,32.7752,32.7851,32.7555,32.7654,125269.0
2025-04-15 13:10:00,33.22,33.24,33.21,33.23,138774.0,32.7654,32.7851,32.7555,32.7752,138774.0
2025-04-15 13:15:00,33.23,33.23,33.2,33.21,60067.0,32.7752,32.7752,32.7456,32.7555,60067.0
2025-04-15 13:20:00,33.2,33.23,33.19,33.2,105878.0,32.7456,32.7752,32.7358,32.7456,105878.0
2025-04-15 13:25:00,33.21,33.21,33.18,33.2,161355.0,32.7555,32.7555,32.7259,32.7456,161355.0
2025-04-15 13:30:00,33.2,33.22,33.2,33.21,125045.0,32.7456,32.7654,32.7456,32.7555,125045.0
2025-04-15 13:35:00,33.21,33.25,33.18,33.23,296471.0,32.7555,32.795,32.7259,32.7752,296471.0
2025-04-15 13:40:00,33.24,33.25,33.23,33.24,234001.0,32.7851,32.795,32.7752,32.7851,234001.0
2025-04-15 13:45:00,33.23,33.25,33.22,33.25,76189.0,32.7752,32.795,32.7654,32.795,76189.0
2025-04-15 13:50:00,33.24,33.25,33.2,33.21,195425.0,32.7851,32.795,32.7456,32.7555,195425.0
2025-04-15 13:55:00,33.2,33.25,33.2,33.23,81482.0,32.7456,32.795,32.7456,32.7752,81482.0
2025-04-15 14:00:00,33.22,33.23,33.2,33.22,79885.0,32.7654,32.7752,32.7456,32.7654,79885.0
2025-04-15 14:05:00,33.23,33.23,33.19,33.23,119872.0,32.7752,32.7752,32.7358,32.7752,119872.0
2025-04-15 14:10:00,33.23,33.24,33.2,33.22,52400.0,32.7752,32.7851,32.7456,32.7654,52400.0
2025-04-15 14:15:00,33.22,33.23,33.19,33.21,72166.0,32.7654,32.7752,32.7358,32.7555,72166.0
2025-04-15 14:20:00,33.22,33.22,33.18,33.19,72647.0,32.7654,32.7654,32.7259,32.7358,72647.0
2025-04-15 14:25:00,33.19,33.22,33.18,33.2,189001.0,32.7358,32.7654,32.7259,32.7456,189001.0
2025-04-15 14:30:00,33.2,33.22,33.18,33.21,225769.0,32.7456,32.7654,32.7259,32.7555,225769.0
2025-04-15 14:35:00,33.22,33.22,33.19,33.2,102852.0,32.7654,32.7654,32.7358,32.7456,102852.0
2025-04-15 14:40:00,33.2,33.23,33.19,33.23,97086.0,32.7456,32.7752,32.7358,32.7752,97086.0
2025-04-15 14:45:00,33.23,33.23,33.21,33.22,77222.0,32.7752,32.7752,32.7555,32.7654,77222.0
2025-04-15 14:50:00,33.21,33.23,33.2,33.23,120324.0,32.7555,32.7752,32.7456,32.7752,120324.0
2025-04-15 14:55:00,33.23,33.23,33.2,33.2,149059.0,32.7752,32.7752,32.7456,32.7456,149059.0
2025-04-15 15:00:00,33.2,33.21,33.18,33.19,107778.0,32.7456,32.7555,32.7259,32.7358,107778.0
2025-04-15 15:05:00,33.2,33.21,33.19,33.2,108758.0,32.7456,32.7555,32.7358,32.7456,108758.0
2025-04-15 15:10:00,33.19,33.22,33.19,33.22,212950.0,32.7358,32.7654,32.7358,32.7654,212950.0
2025-04-15 15:15:00,33.22,33.23,33.21,33.22,166262.0,32.7654,32.7752,32.7555,32.7654,166262.0
2025-04-15 15:20:00,33.22,33.22,33.19,33.2,128894.0,32.7654,32.7654,32.7358,32.7456,128894.0
2025-04-15 15:25:00,33.19,33.2,33.17,33.19,392224.0,32.7358,32.7456,32.7161,32.7358,392224.0
2025-04-15 15:30:00,33.2,33.22,33.19,33.2,169465.0,32.7456,32.7654,32.7358,32.7456,169465.0
2025-04-15 15:35:00,33.19,33.21,33.18,33.19,341632.0,32.7358,32.7555,32.7259,32.7358,341632.0
2025-04-15 15:40:00,33.19,33.2,33.17,33.18,380902.0,32.7358,32.7456,32.7161,32.7259,380902.0
2025-04-15 15:45:00,33.18,33.19,33.16,33.17,347679.0,32.7259,32.7358,32.7062,32.7161,347679.0
2025-04-15 15:50:00,33.17,33.21,33.17,33.18,1490817.0,32.7161,32.7555,32.7161,32.7259,1490817.0
2025-04-15 15:55:00,33.17,33.19,33.13,33.16,2702121.0,32.7161,32.7358,32.6766,32.7062,2702121.0
2025-04-16 09:30:00,32.55,32.6,32.49,32.55,989393.0,32.1045,32.1539,32.0454,32.1045,989393.0
2025-04-16 09:35:00,32.55,32.55,32.46,32.53,688070.0,32.1045,32.1045,32.0158,32.0848,688070.0
2025-04-16 09:40:00,32.52,32.58,32.5,32.58,1138979.0,32.0749,32.1341,32.0552,32.1341,1138979.0
2025-04-16 09:45:00,32.58,32.61,32.53,32.59,330961.0,32.1341,32.1637,32.0848,32.144,330961.0
2025-04-16 09:50:00,32.59,32.69,32.58,32.64,1010699.0,32.144,32.2426,32.1341,32.1933,1010699.0
2025-04-16 09:55:00,32.64,32.64,32.58,32.58,475877.0,32.1933,32.1933,32.1341,32.1341,475877.0
2025-04-16 10:00:00,32.58,32.63,32.57,32.58,556501.0,32.1341,32.1834,32.1243,32.1341,556501.0
2025-04-16 10:05:00,32.58,32.62,32.55,32.55,318694.0,32.1341,32.1736,32.1045,32.1045,318694.0
2025-04-16 10:10:00,32.55,32.6,32.55,32.58,282345.0,32.1045,32.1539,32.1045,32.1341,282345.0
2025-04-16 10:15:00,32.58,32.63,32.55,32.62,288425.0,32.1341,32.1834,32.1045,32.1736,288425.0
2025-04-16 10:20:00,32.62,32.67,32.59,32.64,999513.0,32.1736,32.2229,32.144,32.1933,999513.0
2025-04-16 10:25:00,32.64,32.68,32.6,32.61,328807.0,32.1933,32.2328,32.1539,32.1637,328807.0
2025-04-16 10:30:00,32.61,32.63,32.58,32.6,490395.0,32.1637,32.1834,32.1341,32.1539,490395.0
2025-04-16 10:35:00,32.61,32.62,32.57,32.61,276079.0,32.1637,32.1736,32.1243,32.1637,276079.0
2025-04-16 10:40:00,32.62,32.63,32.6,32.63,184710.0,32.1736,32.1834,32.1539,32.1834,184710.0
2025-04-16 10:45:00,32.63,32.64,32.59,32.6,259530.0,32.1834,32.1933,32.144,32.1539,259530.0
2025-04-16 10:50:00,32.6,32.63,32.58,32.59,229700.0,32.1539,32.1834,32.1341,32.144,229700.0
2025-04-16 10:55:00,32.59,32.62,32.58,32.62,172180.0,32.144,32.1736,32.1341,32.1736,172180.0
2025-04-16 11:00:00,32.62,32.67,32.61,32.65,372158.0,32.1736,32.2229,32.1637,32.2032,372158.0
2025-04-16 11:05:00,32.65,32.68,32.64,32.67,478132.0,32.2032,32.2328,32.1933,32.2229,478132.0
2025-04-16 11:10:00,32.67,32.68,32.65,32.67,677582.0,32.2229,32.2328,32.2032,32.2229,677582.0
2025-04-16 11:15:00,32.67,32.67,32.64,32.65,376066.0,32.2229,32.2229,32.1933,32.2032,376066.0
2025-04-16 11:20:00,32.64,32.71,32.64,32.7,279309.0,32.1933,32.2623,32.1933,32.2525,279309.0
2025-04-16 11:25:00,32.71,32.73,32.71,32.72,180126.0,32.2623,32.2821,32.2623,32.2722,180126.0
2025-04-16 11:30:00,32.72,32.74,32.7,32.73,201075.0,32.2722,32.2919,32.2525,32.2821,201075.0
2025-04-16 11:35:00,32.73,32.74,32.71,32.73,458332.0,32.2821,32.2919,32.2623,32.2821,458332.0
2025-04-16 11:40:00,32.73,32.8,32.73,32.77,552316.0,32.2821,32.3511,32.2821,32.3215,552316.0
2025-04-16 11:45:00,32.77,32.79,32.74,32.74,318613.0,32.3215,32.3413,32.2919,32.2919,318613.0
2025-04-16 11:50:00,32.74,32.77,32.73,32.73,137170.0,32.2919,32.3215,32.2821,32.2821,137170.0
2025-04-16 11:55:00,32.73,32.75,32.7,32.71,151155.0,32.2821,32.3018,32.2525,32.2623,151155.0
2025-04-16 12:00:00,32.7,32.73,32.69,32.73,118034.0,32.2525,32.2821,32.2426,32.2821,118034.0
2025-04-16 12:05:00,32.73,32.73,32.69,32.71,118327.0,32.2821,32.2821,32.2426,32.2623,118327.0
2025-04-16 12:10:00,32.71,32.72,32.7,32.72,148678.0,32.2623,32.2722,32.2525,32.2722,148678.0
2025-04-16 12:15:00,32.72,32.72,32.69,32.7,71712.0,32.2722,32.2722,32.2426,32.2525,71712.0
2025-04-16 12:20:00,32.7,32.72,32.69,32.72,80689.0,32.2525,32.2722,32.2426,32.2722,80689.0
2025-04-16 12:25:00,32.72,32.73,32.69,32.7,83171.0,32.2722,32.2821,32.2426,32.2525,83171.0
2025-04-16 12:30:00,32.7,32.71,32.68,32.71,94971.0,32.2525,32.2623,32.2328,32.2623,94971.0
2025-04-16 12:35:00,32.71,32.71,32.67,32.68,63073.0,32.2623,32.2623,32.2229,32.2328,63073.0
2025-04-16 12:40:00,32.67,32.69,32.66,32.69,90803.0,32.2229,32.2426,32.213,32.2426,90803.0
2025-04-16 12:45:00,32.69,32.69,32.66,32.66,189038.0,32.2426,32.2426,32.213,32.213,189038.0
2025-04-16 12:50:00,32.67,32.68,32.66,32.68,51279.0,32.2229,32.2328,32.213,32.2328,51279.0
2025-04-16 12:55:00,32.68,32.68,32.64,32.65,130266.0,32.2328,32.2328,32.1933,32.2032,130266.0
2025-04-16 13:00:00,32.64,32.66,32.63,32.64,117402.0,32.1933,32.213,32.1834,32.1933,117402.0
2025-04-16 13:05:00,32.64,32.67,32.64,32.64,85182.0,32.1933,32.2229,32.1933,32.1933,85182.0
2025-04-16 13:10:00,32.64,32.65,32.63,32.64,39791.0,32.1933,32.2032,32.1834,32.1933,39791.0
2025-04-16 13:15:00,32.65,32.67,32.64,32.66,93578.0,32.2032,32.2229,32.1933,32.213,93578.0
2025-04-16 13:20:00,32.66,32.67,32.63,32.64,96397.0,32.213,32.2229,32.1834,32.1933,96397.0
2025-04-16 13:25:00,32.64,32.66,32.63,32.65,113705.0,32.1933,32.213,32.1834,32.2032,113705.0
2025-04-16 13:30:00,32.64,32.64,32.57,32.58,477559.0,32.1933,32.1933,32.1243,32.1341,477559.0
2025-04-16 13:35:00,32.58,32.6,32.56,32.57,132361.0,32.1341,32.1539,32.1144,32.1243,132361.0
2025-04-16 13:40:00,32.56,32.56,32.53,32.53,110281.0,32.1144,32.1144,32.0848,32.0848,110281.0
2025-04-16 13:45:00,32.53,32.54,32.47,32.49,266765.0,32.0848,32.0947,32.0256,32.0454,266765.0
2025-04-16 13:50:00,32.48,32.51,32.44,32.46,289899.0,32.0355,32.0651,31.996,32.0158,289899.0
2025-04-16 13:55:00,32.46,32.48,32.38,32.38,476349.0,32.0158,32.0355,31.9369,31.9369,476349.0
2025-04-16 14:00:00,32.39,32.46,32.36,32.38,529743.0,31.9467,32.0158,31.9171,31.9369,529743.0
2025-04-16 14:05:00,32.38,32.4,32.32,32.34,320499.0,31.9369,31.9566,31.8777,31.8974,320499.0
2025-04-16 14:10:00,32.35,32.38,32.32,32.34,287094.0,31.9073,31.9369,31.8777,31.8974,287094.0
2025-04-16 14:15:00,32.35,32.35,32.31,32.32,266568.0,31.9073,31.9073,31.8678,31.8777,266568.0
2025-04-16 14:20:00,32.32,32.38,32.31,32.37,229910.0,31.8777,31.9369,31.8678,31.927,229910.0
2025-04-16 14:25:00,32.37,32.39,32.36,32.36,230793.0,31.927,31.9467,31.9171,31.9171,230793.0
2025-04-16 14:30:00,32.37,32.39,32.35,32.38,185837.0,31.927,31.9467,31.9073,31.9369,185837.0
2025-04-16 14:35:00,32.37,32.38,32.34,32.34,317534.0,31.927,31.9369,31.8974,31.8974,317534.0
2025-04-16 14:40:00,32.35,32.36,32.3,32.3,304938.0,31.9073,31.9171,31.858,31.858,304938.0
2025-04-16 14:45:00,32.3,32.32,32.29,32.3,176121.0,31.858,31.8777,31.8481,31.858,176121.0
2025-04-16 14:50:00,32.3,32.31,32.28,32.29,235289.0,31.858,31.8678,31.8382,31.8481,235289.0
2025-04-16 14:55:00,32.29,32.31,32.25,32.26,733596.0,31.8481,31.8678,31.8086,31.8185,733596.0
2025-04-16 15:00:00,32.26,32.27,32.24,32.26,529971.0,31.8185,31.8284,31.7988,31.8185,529971.0
2025-04-16 15:05:00,32.26,32.28,32.23,32.24,544429.0,31.8185,31.8382,31.7889,31.7988,544429.0
2025-04-16 15:10:00,32.24,32.27,32.22,32.26,772515.0,31.7988,31.8284,31.7791,31.8185,772515.0
2025-04-16 15:15:00,32.27,32.28,32.24,32.25,535520.0,31.8284,31.8382,31.7988,31.8086,535520.0
2025-04-16 15:20:00,32.25,32.26,32.23,32.23,796007.0,31.8086,31.8185,31.7889,31.7889,796007.0
2025-04-16 15:25:00,32.23,32.25,32.22,32.22,666609.0,31.7889,31.8086,31.7791,31.7791,666609.0
2025-04-16 15:30:00,32.23,32.28,32.22,32.27,610781.0,31.7889,31.8382,31.7791,31.8284,610781.0
2025-04-16 15:35:00,32.26,32.31,32.26,32.3,764080.0,31.8185,31.8678,31.8185,31.858,764080.0
2025-04-16 15:40:00,32.3,32.34,32.27,32.31,1144476.0,31.858,31.8974,31.8284,31.8678,1144476.0
2025-04-16 15:45:00,32.32,32.35,32.31,32.34,1016289.0,31.8777,31.9073,31.8678,31.8974,1016289.0
2025-04-16 15:50:00,32.34,32.44,32.34,32.44,1251080.0,31.8974,31.996,31.8974,31.996,1251080.0
2025-04-16 15:55:00,32.43,32.47,32.39,32.39,4611804.0,31.9862,32.0256,31.9467,31.9467,4611804.0
2025-04-17 09:30:00,32.87,32.99,32.82,32.85,499608.0,32.4202,32.5385,32.3708,32.4004,499608.0
2025-04-17 09:35:00,32.84,32.85,32.65,32.68,2573960.0,32.3906,32.4004,32.2032,32.2328,2573960.0
2025-04-17 09:40:00,32.67,32.76,32.64,32.75,824766.0,32.2229,32.3117,32.1933,32.3018,824766.0
2025-04-17 09:45:00,32.75,32.79,32.72,32.78,485280.0,32.3018,32.3413,32.2722,32.3314,485280.0
2025-04-17 09:50:00,32.77,32.82,32.75,32.75,342238.0,32.3215,32.3708,32.3018,32.3018,342238.0
2025-04-17 09:55:00,32.76,32.76,32.68,32.7,255928.0,32.3117,32.3117,32.2328,32.2525,255928.0
2025-04-17 10:00:00,32.7,32.76,32.66,32.7,319828.0,32.2525,32.3117,32.213,32.2525,319828.0
2025-04-17 10:05:00,32.7,32.72,32.63,32.69,373210.0,32.2525,32.2722,32.1834,32.2426,373210.0
2025-04-17 10:10:00,32.69,32.71,32.65,32.67,215229.0,32.2426,32.2623,32.2032,32.2229,215229.0
2025-04-17 10:15:00,32.67,32.72,32.66,32.72,200499.0,32.2229,32.2722,32.213,32.2722,200499.0
2025-04-17 10:20:00,32.72,32.75,32.67,32.68,222688.0,32.2722,32.3018,32.2229,32.2328,222688.0
2025-04-17 10:25:00,32.67,32.69,32.64,32.64,287126.0,32.2229,32.2426,32.1933,32.1933,287126.0
2025-04-17 10:30:00,32.65,32.66,32.6,32.6,235660.0,32.2032,32.213,32.1539,32.1539,235660.0
2025-04-17 10:35:00,32.61,32.61,32.53,32.55,1399318.0,32.1637,32.1637,32.0848,32.1045,1399318.0
2025-04-17 10:40:00,32.55,32.59,32.54,32.58,521545.0,32.1045,32.144,32.0947,32.1341,521545.0
2025-04-17 10:45:00,32.57,32.6,32.54,32.55,177800.0,32.1243,32.1539,32.0947,32.1045,177800.0
2025-04-17 10:50:00,32.56,32.58,32.51,32.54,282774.0,32.1144,32.1341,32.0651,32.0947,282774.0
2025-04-17 10:55:00,32.54,32.54,32.49,32.51,574973.0,32.0947,32.0947,32.0454,32.0651,574973.0
2025-04-17 11:00:00,32.51,32.54,32.5,32.54,194700.0,32.0651,32.0947,32.0552,32.0947,194700.0
2025-04-17 11:05:00,32.54,32.6,32.47,32.53,1755308.0,32.0947,32.1539,32.0256,32.0848,1755308.0
2025-04-17 11:10:00,32.52,32.57,32.5,32.57,361299.0,32.0749,32.1243,32.0552,32.1243,361299.0
2025-04-17 11:15:00,32.56,32.62,32.55,32.61,193283.0,32.1144,32.1736,32.1045,32.1637,193283.0
2025-04-17 11:20:00,32.62,32.62,32.57,32.61,129616.0,32.1736,32.1736,32.1243,32.1637,129616.0
2025-04-17 11:25:00,32.61,32.62,32.57,32.58,142412.0,32.1637,32.1736,32.1243,32.1341,142412.0
2025-04-17 11:30:00,32.58,32.6,32.55,32.55,354057.0,32.1341,32.1539,32.1045,32.1045,354057.0
2025-04-17 11:35:00,32.55,32.58,32.53,32.57,214120.0,32.1045,32.1341,32.0848,32.1243,214120.0
2025-04-17 11:40:00,32.57,32.58,32.53,32.55,88502.0,32.1243,32.1341,32.0848,32.1045,88502.0
2025-04-17 11:45:00,32.54,32.57,32.51,32.54,148025.0,32.0947,32.1243,32.0651,32.0947,148025.0
2025-04-17 11:50:00,32.53,32.57,32.52,32.54,111916.0,32.0848,32.1243,32.0749,32.0947,111916.0
2025-04-17 11:55:00,32.54,32.56,32.52,32.52,107663.0,32.0947,32.1144,32.0749,32.0749,107663.0
2025-04-17 12:00:00,32.52,32.57,32.51,32.54,217204.0,32.0749,32.1243,32.0651,32.0947,217204.0
2025-04-17 12:05:00,32.54,32.6,32.53,32.58,473972.0,32.0947,32.1539,32.0848,32.1341,473972.0
2025-04-17 12:10:00,32.56,32.57,32.5,32.56,513374.0,32.1144,32.1243,32.0552,32.1144,513374.0
2025-04-17 12:15:00,32.57,32.6,32.54,32.59,193456.0,32.1243,32.1539,32.0947,32.144,193456.0
2025-04-17 12:20:00,32.6,32.63,32.58,32.62,211460.0,32.1539,32.1834,32.1341,32.1736,211460.0
2025-04-17 12:25:00,32.62,32.63,32.58,32.59,126750.0,32.1736,32.1834,32.1341,32.144,126750.0
2025-04-17 12:30:00,32.59,32.61,32.56,32.59,208372.0,32.144,32.1637,32.1144,32.144,208372.0
2025-04-17 12:35:00,32.6,32.61,32.56,32.57,168438.0,32.1539,32.1637,32.1144,32.1243,168438.0
2025-04-17 12:40:00,32.57,32.57,32.51,32.54,306633.0,32.1243,32.1243,32.0651,32.0947,306633.0
2025-04-17 12:45:00,32.54,32.56,32.52,32.53,128045.0,32.0947,32.1144,32.0749,32.0848,128045.0
2025-04-17 12:50:00,32.54,32.57,32.54,32.57,48693.0,32.0947,32.1243,32.0947,32.1243,48693.0
2025-04-17 12:55:00,32.56,32.57,32.54,32.55,92509.0,32.1144,32.1243,32.0947,32.1045,92509.0
2025-04-17 13:00:00,32.55,32.55,32.51,32.53,161775.0,32.1045,32.1045,32.0651,32.0848,161775.0
2025-04-17 13:05:00,32.53,32.54,32.51,32.52,373781.0,32.0848,32.0947,32.0651,32.0749,373781.0
2025-04-17 13:10:00,32.52,32.52,32.49,32.51,104527.0,32.0749,32.0749,32.0454,32.0651,104527.0
2025-04-17 13:15:00,32.5,32.51,32.48,32.5,75157.0,32.0552,32.0651,32.0355,32.0552,75157.0
2025-04-17 13:20:00,32.5,32.5,32.48,32.5,52150.0,32.0552,32.0552,32.0355,32.0552,52150.0
2025-04-17 13:25:00,32.5,32.51,32.48,32.49,151887.0,32.0552,32.0651,32.0355,32.0454,151887.0
2025-04-17 13:30:00,32.48,32.53,32.48,32.52,68004.0,32.0355,32.0848,32.0355,32.0749,68004.0
2025-04-17 13:35:00,32.53,32.53,32.51,32.52,194637.0,32.0848,32.0848,32.0651,32.0749,194637.0
2025-04-17 13:40:00,32.53,32.55,32.5,32.55,391110.0,32.0848,32.1045,32.0552,32.1045,391110.0
2025-04-17 13:45:00,32.54,32.58,32.53,32.55,197708.0,32.0947,32.1341,32.0848,32.1045,197708.0
2025-04-17 13:50:00,32.55,32.58,32.55,32.57,58028.0,32.1045,32.1341,32.1045,32.1243,58028.0
2025-04-17 13:55:00,32.57,32.59,32.57,32.57,163659.0,32.1243,32.144,32.1243,32.1243,163659.0
2025-04-17 14:00:00,32.57,32.61,32.56,32.61,448343.0,32.1243,32.1637,32.1144,32.1637,448343.0
2025-04-17 14:05:00,32.61,32.64,32.59,32.64,1050117.0,32.1637,32.1933,32.144,32.1933,1050117.0
2025-04-17 14:10:00,32.65,32.76,32.64,32.73,3314900.0,32.2032,32.3117,32.1933,32.2821,3314900.0
2025-04-17 14:15:00,32.73,32.78,32.73,32.73,1742984.0,32.2821,32.3314,32.2821,32.2821,1742984.0
2025-04-17 14:20:00,32.74,32.75,32.71,32.73,407984.0,32.2919,32.3018,32.2623,32.2821,407984.0
2025-04-17 14:25:00,32.73,32.74,32.7,32.7,270454.0,32.2821,32.2919,32.2525,32.2525,270454.0
2025-04-17 14:30:00,32.7,32.72,32.69,32.7,244147.0,32.2525,32.2722,32.2426,32.2525,244147.0
2025-04-17 14:35:00,32.7,32.74,32.7,32.73,77753.0,32.2525,32.2919,32.2525,32.2821,77753.0
2025-04-17 14:40:00,32.73,32.74,32.69,32.7,286169.0,32.2821,32.2919,32.2426,32.2525,286169.0
2025-04-17 14:45:00,32.7,32.72,32.67,32.67,466839.0,32.2525,32.2722,32.2229,32.2229,466839.0
2025-04-17 14:50:00,32.67,32.7,32.65,32.68,344224.0,32.2229,32.2525,32.2032,32.2328,344224.0
2025-04-17 14:55:00,32.67,32.69,32.65,32.66,436844.0,32.2229,32.2426,32.2032,32.213,436844.0
2025-04-17 15:00:00,32.65,32.67,32.64,32.66,148527.0,32.2032,32.2229,32.1933,32.213,148527.0
2025-04-17 15:05:00,32.66,32.67,32.65,32.66,188567.0,32.213,32.2229,32.2032,32.213,188567.0
2025-04-17 15:10:00,32.66,32.67,32.62,32.64,364214.0,32.213,32.2229,32.1736,32.1933,364214.0
2025-04-17 15:15:00,32.64,32.64,32.62,32.64,270334.0,32.1933,32.1933,32.1736,32.1933,270334.0
2025-04-17 15:20:00,32.64,32.65,32.61,32.62,445010.0,32.1933,32.2032,32.1637,32.1736,445010.0
2025-04-17 15:25:00,32.62,32.63,32.6,32.6,441765.0,32.1736,32.1834,32.1539,32.1539,441765.0
2025-04-17 15:30:00,32.61,32.63,32.6,32.63,487243.0,32.1637,32.1834,32.1539,32.1834,487243.0
2025-04-17 15:35:00,32.63,32.64,32.61,32.64,447885.0,32.1834,32.1933,32.1637,32.1933,447885.0
2025-04-17 15:40:00,32.63,32.64,32.6,32.62,308136.0,32.1834,32.1933,32.1539,32.1736,308136.0
2025-04-17 15:45:00,32.62,32.62,32.55,32.55,575935.0,32.1736,32.1736,32.1045,32.1045,575935.0
2025-04-17 15:50:00,32.55,32.55,32.46,32.51,1534539.0,32.1045,32.1045,32.0158,32.0651,1534539.0
2025-04-17 15:55:00,32.51,32.52,32.41,32.42,3098683.0,32.0651,32.0749,31.9665,31.9763,3098683.0
2025-04-21 09:30:00,32.54,32.6,32.46,32.48,1179372.0,32.0947,32.1539,32.0158,32.0355,1179372.0
2025-04-21 09:35:00,32.48,32.55,32.43,32.5,662108.0,32.0355,32.1045,31.9862,32.0552,662108.0
2025-04-21 09:40:00,32.51,32.51,32.35,32.38,830120.0,32.0651,32.0651,31.9073,31.9369,830120.0
2025-04-21 09:45:00,32.38,32.46,32.36,32.46,862839.0,31.9369,32.0158,31.9171,32.0158,862839.0
2025-04-21 09:50:00,32.46,32.47,32.33,32.34,316908.0,32.0158,32.0256,31.8875,31.8974,316908.0
2025-04-21 09:55:00,32.34,32.35,32.26,32.26,252935.0,31.8974,31.9073,31.8185,31.8185,252935.0
2025-04-21 10:00:00,32.27,32.29,32.18,32.21,382395.0,31.8284,31.8481,31.7396,31.7692,382395.0
2025-04-21 10:05:00,32.22,32.24,32.19,32.23,474954.0,31.7791,31.7988,31.7495,31.7889,474954.0
2025-04-21 10:10:00,32.23,32.27,32.22,32.25,484139.0,31.7889,31.8284,31.7791,31.8086,484139.0
2025-04-21 10:15:00,32.26,32.26,32.2,32.25,533407.0,31.8185,31.8185,31.7593,31.8086,533407.0
2025-04-21 10:20:00,32.25,32.27,32.23,32.25,700092.0,31.8086,31.8284,31.7889,31.8086,700092.0
2025-04-21 10:25:00,32.25,32.29,32.25,32.27,346404.0,31.8086,31.8481,31.8086,31.8284,346404.0
2025-04-21 10:30:00,32.27,32.28,32.24,32.27,306532.0,31.8284,31.8382,31.7988,31.8284,306532.0
2025-04-21 10:35:00,32.27,32.35,32.26,32.34,233142.0,31.8284,31.9073,31.8185,31.8974,233142.0
2025-04-21 10:40:00,32.34,32.34,32.31,32.32,163047.0,31.8974,31.8974,31.8678,31.8777,163047.0
2025-04-21 10:45:00,32.32,32.34,32.31,32.32,113579.0,31.8777,31.8974,31.8678,31.8777,113579.0
2025-04-21 10:50:00,32.31,32.32,32.28,32.31,446568.0,31.8678,31.8777,31.8382,31.8678,446568.0
2025-04-21 10:55:00,32.31,32.32,32.3,32.3,195583.0,31.8678,31.8777,31.858,31.858,195583.0
2025-04-21 11:00:00,32.3,32.33,32.29,32.3,275717.0,31.858,31.8875,31.8481,31.858,275717.0
2025-04-21 11:05:00,32.3,32.31,32.27,32.28,113768.0,31.858,31.8678,31.8284,31.8382,113768.0
2025-04-21 11:10:00,32.27,32.29,32.26,32.28,309801.0,31.8284,31.8481,31.8185,31.8382,309801.0
2025-04-21 11:15:00,32.27,32.32,32.27,32.32,1368934.0,31.8284,31.8777,31.8284,31.8777,1368934.0
2025-04-21 11:20:00,32.32,32.33,32.27,32.29,242586.0,31.8777,31.8875,31.8284,31.8481,242586.0
2025-04-21 11:25:00,32.29,32.29,32.25,32.27,473759.0,31.8481,31.8481,31.8086,31.8284,473759.0
2025-04-21 11:30:00,32.27,32.28,32.25,32.26,240460.0,31.8284,31.8382,31.8086,31.8185,240460.0
2025-04-21 11:35:00,32.25,32.27,32.25,32.27,120040.0,31.8086,31.8284,31.8086,31.8284,120040.0
2025-04-21 11:40:00,32.26,32.26,32.23,32.25,292012.0,31.8185,31.8185,31.7889,31.8086,292012.0
2025-04-21 11:45:00,32.24,32.24,32.21,32.23,172452.0,31.7988,31.7988,31.7692,31.7889,172452.0
2025-04-21 11:50:00,32.23,32.24,32.22,32.23,278793.0,31.7889,31.7988,31.7791,31.7889,278793.0
2025-04-21 11:55:00,32.23,32.23,32.21,32.22,415882.0,31.7889,31.7889,31.7692,31.7791,415882.0
2025-04-21 12:00:00,32.22,32.23,32.18,32.19,477643.0,31.7791,31.7889,31.7396,31.7495,477643.0
2025-04-21 12:05:00,32.19,32.2,32.18,32.19,95288.0,31.7495,31.7593,31.7396,31.7495,95288.0
2025-04-21 12:10:00,32.19,32.21,32.17,32.2,414901.0,31.7495,31.7692,31.7297,31.7593,414901.0
2025-04-21 12:15:00,32.2,32.21,32.18,32.21,125016.0,31.7593,31.7692,31.7396,31.7692,125016.0
2025-04-21 12:20:00,32.2,32.24,32.2,32.23,85466.0,31.7593,31.7988,31.7593,31.7889,85466.0
2025-04-21 12:25:00,32.24,32.25,32.22,32.23,345721.0,31.7988,31.8086,31.7791,31.7889,345721.0
2025-04-21 12:30:00,32.23,32.26,32.22,32.26,77672.0,31.7889,31.8185,31.7791,31.8185,77672.0
2025-04-21 12:35:00,32.26,32.28,32.25,32.27,82413.0,31.8185,31.8382,31.8086,31.8284,82413.0
2025-04-21 12:40:00,32.27,32.28,32.26,32.26,237563.0,31.8284,31.8382,31.8185,31.8185,237563.0
2025-04-21 12:45:00,32.26,32.27,32.24,32.25,104694.0,31.8185,31.8284,31.7988,31.8086,104694.0
2025-04-21 12:50:00,32.25,32.25,32.23,32.23,67384.0,31.8086,31.8086,31.7889,31.7889,67384.0
2025-04-21 12:55:00,32.23,32.24,32.21,32.22,107030.0,31.7889,31.7988,31.7692,31.7791,107030.0
2025-04-21 13:00:00,32.21,32.22,32.17,32.17,190328.0,31.7692,31.7791,31.7297,31.7297,190328.0
2025-04-21 13:05:00,32.18,32.18,32.16,32.16,132238.0,31.7396,31.7396,31.7199,31.7199,132238.0
2025-04-21 13:10:00,32.16,32.17,32.15,32.16,102156.0,31.7199,31.7297,31.71,31.7199,102156.0
2025-04-21 13:15:00,32.16,32.18,32.15,32.18,142339.0,31.7199,31.7396,31.71,31.7396,142339.0
2025-04-21 13:20:00,32.18,32.19,32.15,32.15,238660.0,31.7396,31.7495,31.71,31.71,238660.0
2025-04-21 13:25:00,32.15,32.16,32.14,32.16,83177.0,31.71,31.7199,31.7001,31.7199,83177.0
2025-04-21 13:30:00,32.16,32.17,32.15,32.16,88055.0,31.7199,31.7297,31.71,31.7199,88055.0
2025-04-21 13:35:00,32.16,32.17,32.15,32.15,80130.0,31.7199,31.7297,31.71,31.71,80130.0
2025-04-21 13:40:00,32.16,32.16,32.13,32.14,149955.0,31.7199,31.7199,31.6903,31.7001,149955.0
2025-04-21 13:45:00,32.14,32.14,32.12,32.12,141041.0,31.7001,31.7001,31.6804,31.6804,141041.0
2025-04-21 13:50:00,32.13,32.13,32.12,32.13,75950.0,31.6903,31.6903,31.6804,31.6903,75950.0
2025-04-21 13:55:00,32.13,32.13,32.12,32.13,54308.0,31.6903,31.6903,31.6804,31.6903,54308.0
2025-04-21 14:00:00,32.13,32.19,32.12,32.19,638873.0,31.6903,31.7495,31.6804,31.7495,638873.0
2025-04-21 14:05:00,32.19,32.22,32.18,32.22,281584.0,31.7495,31.7791,31.7396,31.7791,281584.0
2025-04-21 14:10:00,32.22,32.24,32.21,32.23,80442.0,31.7791,31.7988,31.7692,31.7889,80442.0
2025-04-21 14:15:00,32.23,32.25,32.22,32.23,244340.0,31.7889,31.8086,31.7791,31.7889,244340.0
2025-04-21 14:20:00,32.23,32.23,32.21,32.23,205948.0,31.7889,31.7889,31.7692,31.7889,205948.0
2025-04-21 14:25:00,32.23,32.26,32.22,32.26,146651.0,31.7889,31.8185,31.7791,31.8185,146651.0
2025-04-21 14:30:00,32.26,32.29,32.25,32.29,179297.0,31.8185,31.8481,31.8086,31.8481,179297.0
2025-04-21 14:35:00,32.29,32.3,32.27,32.3,166480.0,31.8481,31.858,31.8284,31.858,166480.0
2025-04-21 14:40:00,32.3,32.3,32.26,32.27,116523.0,31.858,31.858,31.8185,31.8284,116523.0
2025-04-21 14:45:00,32.27,32.29,32.26,32.29,284177.0,31.8284,31.8481,31.8185,31.8481,284177.0
2025-04-21 14:50:00,32.29,32.3,32.27,32.3,196136.0,31.8481,31.858,31.8284,31.858,196136.0
2025-04-21 14:55:00,32.3,32.3,32.26,32.26,424187.0,31.858,31.858,31.8185,31.8185,424187.0
2025-04-21 15:00:00,32.26,32.29,32.26,32.29,181165.0,31.8185,31.8481,31.8185,31.8481,181165.0
2025-04-21 15:05:00,32.29,32.32,32.28,32.32,307129.0,31.8481,31.8777,31.8382,31.8777,307129.0
2025-04-21 15:10:00,32.32,32.35,32.31,32.33,282389.0,31.8777,31.9073,31.8678,31.8875,282389.0
2025-04-21 15:15:00,32.32,32.33,32.3,32.3,155817.0,31.8777,31.8875,31.858,31.858,155817.0
2025-04-21 15:20:00,32.3,32.32,32.3,32.32,333559.0,31.858,31.8777,31.858,31.8777,333559.0
2025-04-21 15:25:00,32.32,32.32,32.28,32.29,409510.0,31.8777,31.8777,31.8382,31.8481,409510.0
2025-04-21 15:30:00,32.29,32.34,32.28,32.34,309965.0,31.8481,31.8974,31.8382,31.8974,309965.0
2025-04-21 15:35:00,32.34,32.36,32.33,32.36,361442.0,31.8974,31.9171,31.8875,31.9171,361442.0
2025-04-21 15:40:00,32.36,32.38,32.35,32.36,373818.0,31.9171,31.9369,31.9073,31.9171,373818.0
2025-04-21 15:45:00,32.36,32.37,32.32,32.34,272553.0,31.9171,31.927,31.8777,31.8974,272553.0
2025-04-21 15:50:00,32.34,32.39,32.32,32.39,582713.0,31.8974,31.9467,31.8777,31.9467,582713.0
2025-04-21 15:55:00,32.38,32.43,32.38,32.42,1550108.0,31.9369,31.9862,31.9369,31.9763,1550108.0
2025-04-22 09:30:00,33.25,33.31,33.19,33.2,674417.0,32.795,32.8541,32.7358,32.7456,674417.0
2025-04-22 09:35:00,33.2,33.3,33.18,33.26,729611.0,32.7456,32.8443,32.7259,32.8048,729611.0
2025-04-22 09:40:00,33.26,33.3,33.25,33.29,456697.0,32.8048,32.8443,32.795,32.8344,456697.0
2025-04-22 09:45:00,33.29,33.3,33.21,33.24,714714.0,32.8344,32.8443,32.7555,32.7851,714714.0
2025-04-22 09:50:00,33.25,33.25,33.19,33.22,678146.0,32.795,32.795,32.7358,32.7654,678146.0
2025-04-22 09:55:00,33.22,33.24,33.18,33.2,476983.0,32.7654,32.7851,32.7259,32.7456,476983.0
2025-04-22 10:00:00,33.21,33.23,33.18,33.22,385123.0,32.7555,32.7752,32.7259,32.7654,385123.0
2025-04-22 10:05:00,33.22,33.25,33.2,33.23,266645.0,32.7654,32.795,32.7456,32.7752,266645.0
2025-04-22 10:10:00,33.24,33.24,33.19,33.2,192411.0,32.7851,32.7851,32.7358,32.7456,192411.0
2025-04-22 10:15:00,33.2,33.2,33.16,33.19,183053.0,32.7456,32.7456,32.7062,32.7358,183053.0
2025-04-22 10:20:00,33.19,33.23,33.19,33.22,324829.0,32.7358,32.7752,32.7358,32.7654,324829.0
2025-04-22 10:25:00,33.21,33.23,33.2,33.23,324590.0,32.7555,32.7752,32.7456,32.7752,324590.0
2025-04-22 10:30:00,33.23,33.23,33.18,33.21,375745.0,32.7752,32.7752,32.7259,32.7555,375745.0
2025-04-22 10:35:00,33.21,33.27,33.2,33.25,478791.0,32.7555,32.8147,32.7456,32.795,478791.0
2025-04-22 10:40:00,33.26,33.31,33.23,33.3,289858.0,32.8048,32.8541,32.7752,32.8443,289858.0
2025-04-22 10:45:00,33.3,33.31,33.28,33.29,197375.0,32.8443,32.8541,32.8245,32.8344,197375.0
2025-04-22 10:50:00,33.29,33.29,33.24,33.26,242177.0,32.8344,32.8344,32.7851,32.8048,242177.0
2025-04-22 10:55:00,33.26,33.26,33.23,33.25,264105.0,32.8048,32.8048,32.7752,32.795,264105.0
2025-04-22 11:00:00,33.26,33.3,33.24,33.28,314964.0,32.8048,32.8443,32.7851,32.8245,314964.0
2025-04-22 11:05:00,33.28,33.28,33.26,33.27,298376.0,32.8245,32.8245,32.8048,32.8147,298376.0
2025-04-22 11:10:00,33.27,33.34,33.26,33.34,2514305.0,32.8147,32.8837,32.8048,32.8837,2514305.0
2025-04-22 11:15:00,33.34,33.37,33.33,33.36,770108.0,32.8837,32.9133,32.8739,32.9035,770108.0
2025-04-22 11:20:00,33.35,33.38,33.34,33.37,773905.0,32.8936,32.9232,32.8837,32.9133,773905.0
2025-04-22 11:25:00,33.37,33.37,33.28,33.29,1053513.0,32.9133,32.9133,32.8245,32.8344,1053513.0
2025-04-22 11:30:00,33.29,33.3,33.25,33.3,435663.0,32.8344,32.8443,32.795,32.8443,435663.0
2025-04-22 11:35:00,33.3,33.3,33.28,33.29,224285.0,32.8443,32.8443,32.8245,32.8344,224285.0
2025-04-22 11:40:00,33.29,33.3,33.27,33.27,932333.0,32.8344,32.8443,32.8147,32.8147,932333.0
2025-04-22 11:45:00,33.27,33.28,33.24,33.25,414861.0,32.8147,32.8245,32.7851,32.795,414861.0
2025-04-22 11:50:00,33.25,33.28,33.24,33.27,280073.0,32.795,32.8245,32.7851,32.8147,280073.0
2025-04-22 11:55:00,33.27,33.53,33.26,33.41,3759397.0,32.8147,33.0711,32.8048,32.9528,3759397.0
2025-04-22 12:00:00,33.42,33.59,33.41,33.51,2144873.0,32.9626,33.1303,32.9528,33.0514,2144873.0
2025-04-22 12:05:00,33.51,33.59,33.48,33.57,940261.0,33.0514,33.1303,33.0218,33.1106,940261.0
2025-04-22 12:10:00,33.58,33.64,33.52,33.62,429961.0,33.1204,33.1796,33.0613,33.1599,429961.0
2025-04-22 12:15:00,33.62,33.66,33.56,33.66,1346342.0,33.1599,33.1993,33.1007,33.1993,1346342.0
2025-04-22 12:20:00,33.66,33.69,33.63,33.69,260725.0,33.1993,33.2289,33.1698,33.2289,260725.0
2025-04-22 12:25:00,33.69,33.73,33.66,33.69,353119.0,33.2289,33.2684,33.1993,33.2289,353119.0
2025-04-22 12:30:00,33.69,33.75,33.68,33.69,777795.0,33.2289,33.2881,33.2191,33.2289,777795.0
2025-04-22 12:35:00,33.68,33.69,33.64,33.66,486599.0,33.2191,33.2289,33.1796,33.1993,486599.0
2025-04-22 12:40:00,33.66,33.66,33.6,33.62,683701.0,33.1993,33.1993,33.1402,33.1599,683701.0
2025-04-22 12:45:00,33.63,33.64,33.58,33.6,462633.0,33.1698,33.1796,33.1204,33.1402,462633.0
2025-04-22 12:50:00,33.61,33.61,33.55,33.59,314117.0,33.15,33.15,33.0909,33.1303,314117.0
2025-04-22 12:55:00,33.59,33.59,33.55,33.57,256528.0,33.1303,33.1303,33.0909,33.1106,256528.0
2025-04-22 13:00:00,33.57,33.62,33.56,33.61,285651.0,33.1106,33.1599,33.1007,33.15,285651.0
2025-04-22 13:05:00,33.61,33.65,33.58,33.63,279515.0,33.15,33.1895,33.1204,33.1698,279515.0
2025-04-22 13:10:00,33.63,33.64,33.45,33.47,1088081.0,33.1698,33.1796,32.9922,33.0119,1088081.0
2025-04-22 13:15:00,33.46,33.47,33.34,33.38,3246919.0,33.0021,33.0119,32.8837,32.9232,3246919.0
2025-04-22 13:20:00,33.38,33.39,33.3,33.35,1706905.0,32.9232,32.933,32.8443,32.8936,1706905.0
2025-04-22 13:25:00,33.34,33.48,33.33,33.34,1315279.0,32.8837,33.0218,32.8739,32.8837,1315279.0
2025-04-22 13:30:00,33.34,33.39,33.32,33.36,203604.0,32.8837,32.933,32.864,32.9035,203604.0
2025-04-22 13:35:00,33.36,33.4,33.34,33.38,150410.0,32.9035,32.9429,32.8837,32.9232,150410.0
2025-04-22 13:40:00,33.38,33.41,33.36,33.41,146967.0,32.9232,32.9528,32.9035,32.9528,146967.0
2025-04-22 13:45:00,33.41,33.41,33.36,33.38,194010.0,32.9528,32.9528,32.9035,32.9232,194010.0
2025-04-22 13:50:00,33.38,33.4,33.37,33.38,146704.0,32.9232,32.9429,32.9133,32.9232,146704.0
2025-04-22 13:55:00,33.39,33.4,33.34,33.36,271251.0,32.933,32.9429,32.8837,32.9035,271251.0
2025-04-22 14:00:00,33.35,33.43,33.34,33.41,181654.0,32.8936,32.9725,32.8837,32.9528,181654.0
2025-04-22 14:05:00,33.41,33.46,33.41,33.46,455515.0,32.9528,33.0021,32.9528,33.0021,455515.0
2025-04-22 14:10:00,33.46,33.47,33.44,33.46,202793.0,33.0021,33.0119,32.9824,33.0021,202793.0
2025-04-22 14:15:00,33.47,33.48,33.42,33.47,431532.0,33.0119,33.0218,32.9626,33.0119,431532.0
2025-04-22 14:20:00,33.47,33.51,33.46,33.5,693791.0,33.0119,33.0514,33.0021,33.0415,693791.0
2025-04-22 14:25:00,33.5,33.5,33.47,33.49,405023.0,33.0415,33.0415,33.0119,33.0317,405023.0
2025-04-22 14:30:00,33.49,33.49,33.46,33.48,471522.0,33.0317,33.0317,33.0021,33.0218,471522.0
2025-04-22 14:35:00,33.48,33.5,33.45,33.46,258461.0,33.0218,33.0415,32.9922,33.0021,258461.0
2025-04-22 14:40:00,33.45,33.49,33.44,33.48,213417.0,32.9922,33.0317,32.9824,33.0218,213417.0
2025-04-22 14:45:00,33.48,33.52,33.47,33.5,445615.0,33.0218,33.0613,33.0119,33.0415,445615.0
2025-04-22 14:50:00,33.5,33.51,33.48,33.48,153651.0,33.0415,33.0514,33.0218,33.0218,153651.0
2025-04-22 14:55:00,33.48,33.51,33.47,33.5,430333.0,33.0218,33.0514,33.0119,33.0415,430333.0
2025-04-22 15:00:00,33.5,33.51,33.48,33.51,352633.0,33.0415,33.0514,33.0218,33.0514,352633.0
2025-04-22 15:05:00,33.51,33.51,33.47,33.48,401446.0,33.0514,33.0514,33.0119,33.0218,401446.0
2025-04-22 15:10:00,33.48,33.48,33.46,33.48,255072.0,33.0218,33.0218,33.0021,33.0218,255072.0
2025-04-22 15:15:00,33.48,33.48,33.44,33.46,428094.0,33.0218,33.0218,32.9824,33.0021,428094.0
2025-04-22 15:20:00,33.46,33.47,33.43,33.47,373128.0,33.0021,33.0119,32.9725,33.0119,373128.0
2025-04-22 15:25:00,33.47,33.47,33.44,33.45,328132.0,33.0119,33.0119,32.9824,32.9922,328132.0
2025-04-22 15:30:00,33.45,33.47,33.44,33.45,416265.0,32.9922,33.0119,32.9824,32.9922,416265.0
2025-04-22 15:35:00,33.45,33.47,33.43,33.43,482310.0,32.9922,33.0119,32.9725,32.9725,482310.0
2025-04-22 15:40:00,33.43,33.48,33.42,33.47,551189.0,32.9725,33.0218,32.9626,33.0119,551189.0
2025-04-22 15:45:00,33.48,33.5,33.46,33.48,575894.0,33.0218,33.0415,33.0021,33.0218,575894.0
2025-04-22 15:50:00,33.47,33.48,33.42,33.47,1131218.0,33.0119,33.0218,32.9626,33.0119,1131218.0
2025-04-22 15:55:00,33.47,33.49,33.44,33.47,2408343.0,33.0119,33.0317,32.9824,33.0119,2408343.0
2025-04-23 09:30:00,34.05,34.06,33.92,33.95,741803.0,33.584,33.5939,33.4558,33.4854,741803.0
2025-04-23 09:35:00,33.94,34.38,33.91,34.07,4167459.0,33.4755,33.9095,33.4459,33.6037,4167459.0
2025-04-23 09:40:00,34.07,34.41,34.05,34.3,2383411.0,33.6037,33.9391,33.584,33.8306,2383411.0
2025-04-23 09:45:00,34.3,34.45,34.29,34.42,1720309.0,33.8306,33.9785,33.8207,33.9489,1720309.0
2025-04-23 09:50:00,34.42,34.43,34.13,34.25,3477471.0,33.9489,33.9588,33.6629,33.7813,3477471.0
2025-04-23 09:55:00,34.25,34.26,34.17,34.25,1112879.0,33.7813,33.7911,33.7024,33.7813,1112879.0
2025-04-23 10:00:00,34.25,34.38,34.18,34.36,1208813.0,33.7813,33.9095,33.7122,33.8898,1208813.0
2025-04-23 10:05:00,34.37,34.43,34.33,34.34,737253.0,33.8996,33.9588,33.8602,33.87,737253.0
2025-04-23 10:10:00,34.34,34.35,34.23,34.26,520470.0,33.87,33.8799,33.7615,33.7911,520470.0
2025-04-23 10:15:00,34.26,34.26,34.1,34.14,1334438.0,33.7911,33.7911,33.6333,33.6728,1334438.0
2025-04-23 10:20:00,34.14,34.2,34.09,34.15,574396.0,33.6728,33.732,33.6235,33.6826,574396.0
2025-04-23 10:25:00,34.15,34.26,34.14,34.19,675951.0,33.6826,33.7911,33.6728,33.7221,675951.0
2025-04-23 10:30:00,34.19,34.23,34.17,34.2,684540.0,33.7221,33.7615,33.7024,33.732,684540.0
2025-04-23 10:35:00,34.2,34.25,34.16,34.23,356970.0,33.732,33.7813,33.6925,33.7615,356970.0
2025-04-23 10:40:00,34.22,34.28,34.18,34.25,363694.0,33.7517,33.8109,33.7122,33.7813,363694.0
2025-04-23 10:45:00,34.25,34.33,34.23,34.3,343745.0,33.7813,33.8602,33.7615,33.8306,343745.0
2025-04-23 10:50:00,34.3,34.3,34.19,34.21,384257.0,33.8306,33.8306,33.7221,33.7418,384257.0
2025-04-23 10:55:00,34.2,34.24,34.2,34.22,418180.0,33.732,33.7714,33.732,33.7517,418180.0
2025-04-23 11:00:00,34.22,34.24,34.12,34.17,1345705.0,33.7517,33.7714,33.6531,33.7024,1345705.0
2025-04-23 11:05:00,34.17,34.25,34.16,34.2,444496.0,33.7024,33.7813,33.6925,33.732,444496.0
2025-04-23 11:10:00,34.2,34.23,34.19,34.22,299674.0,33.732,33.7615,33.7221,33.7517,299674.0
2025-04-23 11:15:00,34.21,34.22,34.14,34.15,273895.0,33.7418,33.7517,33.6728,33.6826,273895.0
2025-04-23 11:20:00,34.16,34.21,34.0,34.11,2306642.0,33.6925,33.7418,33.5347,33.6432,2306642.0
2025-04-23 11:25:00,34.12,34.12,34.01,34.02,578702.0,33.6531,33.6531,33.5446,33.5544,578702.0
2025-04-23 11:30:00,34.02,34.06,33.98,34.05,614134.0,33.5544,33.5939,33.515,33.584,614134.0
2025-04-23 11:35:00,34.05,34.08,34.04,34.07,511710.0,33.584,33.6136,33.5741,33.6037,511710.0
2025-04-23 11:40:00,34.06,34.07,34.01,34.01,255743.0,33.5939,33.6037,33.5446,33.5446,255743.0
2025-04-23 11:45:00,34.02,34.04,33.95,33.97,314177.0,33.5544,33.5741,33.4854,33.5051,314177.0
2025-04-23 11:50:00,33.97,33.99,33.92,33.97,403090.0,33.5051,33.5248,33.4558,33.5051,403090.0
2025-04-23 11:55:00,33.97,34.01,33.96,33.99,195266.0,33.5051,33.5446,33.4952,33.5248,195266.0
2025-04-23 12:00:00,34.0,34.02,33.96,34.02,307833.0,33.5347,33.5544,33.4952,33.5544,307833.0
2025-04-23 12:05:00,34.01,34.01,33.93,33.94,176466.0,33.5446,33.5446,33.4657,33.4755,176466.0
2025-04-23 12:10:00,33.95,34.0,33.94,33.98,185590.0,33.4854,33.5347,33.4755,33.515,185590.0
2025-04-23 12:15:00,33.98,34.0,33.95,33.96,185311.0,33.515,33.5347,33.4854,33.4952,185311.0
2025-04-23 12:20:00,33.96,33.97,33.92,33.94,173817.0,33.4952,33.5051,33.4558,33.4755,173817.0
2025-04-23 12:25:00,33.93,33.98,33.92,33.98,369719.0,33.4657,33.515,33.4558,33.515,369719.0
2025-04-23 12:30:00,33.98,33.98,33.92,33.93,1182327.0,33.515,33.515,33.4558,33.4657,1182327.0
2025-04-23 12:35:00,33.93,33.95,33.92,33.95,222938.0,33.4657,33.4854,33.4558,33.4854,222938.0
2025-04-23 12:40:00,33.95,33.96,33.92,33.95,258629.0,33.4854,33.4952,33.4558,33.4854,258629.0
2025-04-23 12:45:00,33.94,33.95,33.9,33.91,148816.0,33.4755,33.4854,33.4361,33.4459,148816.0
2025-04-23 12:50:00,33.9,33.93,33.89,33.92,124607.0,33.4361,33.4657,33.4262,33.4558,124607.0
2025-04-23 12:55:00,33.92,33.99,33.92,33.98,136638.0,33.4558,33.5248,33.4558,33.515,136638.0
2025-04-23 13:00:00,33.98,33.99,33.89,33.95,306354.0,33.515,33.5248,33.4262,33.4854,306354.0
2025-04-23 13:05:00,33.95,33.99,33.95,33.96,207035.0,33.4854,33.5248,33.4854,33.4952,207035.0
2025-04-23 13:10:00,33.97,34.0,33.96,34.0,206614.0,33.5051,33.5347,33.4952,33.5347,206614.0
2025-04-23 13:15:00,34.0,34.01,33.98,34.0,205823.0,33.5347,33.5446,33.515,33.5347,205823.0
2025-04-23 13:20:00,34.01,34.01,33.99,34.0,136590.0,33.5446,33.5446,33.5248,33.5347,136590.0
2025-04-23 13:25:00,34.0,34.01,33.96,33.97,168435.0,33.5347,33.5446,33.4952,33.5051,168435.0
2025-04-23 13:30:00,33.97,33.99,33.95,33.97,161275.0,33.5051,33.5248,33.4854,33.5051,161275.0
2025-04-23 13:35:00,33.96,33.98,33.91,33.94,392964.0,33.4952,33.515,33.4459,33.4755,392964.0
2025-04-23 13:40:00,33.94,33.97,33.93,33.97,105963.0,33.4755,33.5051,33.4657,33.5051,105963.0
2025-04-23 13:45:00,33.97,33.97,33.94,33.95,168114.0,33.5051,33.5051,33.4755,33.4854,168114.0
2025-04-23 13:50:00,33.95,33.99,33.94,33.99,92157.0,33.4854,33.5248,33.4755,33.5248,92157.0
2025-04-23 13:55:00,33.98,34.01,33.98,33.99,124580.0,33.515,33.5446,33.515,33.5248,124580.0
2025-04-23 14:00:00,33.99,34.0,33.95,33.98,210919.0,33.5248,33.5347,33.4854,33.515,210919.0
2025-04-23 14:05:00,33.99,34.0,33.98,33.98,90153.0,33.5248,33.5347,33.515,33.515,90153.0
2025-04-23 14:10:00,33.98,34.01,33.97,33.99,153791.0,33.515,33.5446,33.5051,33.5248,153791.0
2025-04-23 14:15:00,33.98,34.01,33.98,34.0,176823.0,33.515,33.5446,33.515,33.5347,176823.0
2025-04-23 14:20:00,34.01,34.03,33.96,33.98,135457.0,33.5446,33.5643,33.4952,33.515,135457.0
2025-04-23 14:25:00,33.98,33.98,33.93,33.94,157015.0,33.515,33.515,33.4657,33.4755,157015.0
2025-04-23 14:30:00,33.94,33.97,33.93,33.95,145267.0,33.4755,33.5051,33.4657,33.4854,145267.0
2025-04-23 14:35:00,33.95,33.97,33.95,33.97,100691.0,33.4854,33.5051,33.4854,33.5051,100691.0
2025-04-23 14:40:00,33.96,33.97,33.92,33.93,107737.0,33.4952,33.5051,33.4558,33.4657,107737.0
2025-04-23 14:45:00,33.93,33.94,33.92,33.94,251400.0,33.4657,33.4755,33.4558,33.4755,251400.0
2025-04-23 14:50:00,33.94,33.94,33.88,33.89,685612.0,33.4755,33.4755,33.4163,33.4262,685612.0
2025-04-23 14:55:00,33.89,33.92,33.87,33.88,253092.0,33.4262,33.4558,33.4065,33.4163,253092.0
2025-04-23 15:00:00,33.88,33.9,33.86,33.88,315630.0,33.4163,33.4361,33.3966,33.4163,315630.0
2025-04-23 15:05:00,33.88,33.92,33.87,33.91,202169.0,33.4163,33.4558,33.4065,33.4459,202169.0
2025-04-23 15:10:00,33.91,33.93,33.9,33.91,207056.0,33.4459,33.4657,33.4361,33.4459,207056.0
2025-04-23 15:15:00,33.91,33.92,33.89,33.91,261999.0,33.4459,33.4558,33.4262,33.4459,261999.0
2025-04-23 15:20:00,33.91,33.92,33.89,33.9,350391.0,33.4459,33.4558,33.4262,33.4361,350391.0
2025-04-23 15:25:00,33.9,33.92,33.88,33.89,198973.0,33.4361,33.4558,33.4163,33.4262,198973.0
2025-04-23 15:30:00,33.89,33.91,33.85,33.86,222446.0,33.4262,33.4459,33.3867,33.3966,222446.0
2025-04-23 15:35:00,33.86,33.87,33.83,33.84,487261.0,33.3966,33.4065,33.367,33.3769,487261.0
2025-04-23 15:40:00,33.84,33.88,33.83,33.87,352683.0,33.3769,33.4163,33.367,33.4065,352683.0
2025-04-23 15:45:00,33.87,33.89,33.83,33.88,421490.0,33.4065,33.4262,33.367,33.4163,421490.0
2025-04-23 15:50:00,33.88,33.9,33.85,33.9,487012.0,33.4163,33.4361,33.3867,33.4361,487012.0
2025-04-23 15:55:00,33.9,33.9,33.83,33.85,2698090.0,33.4361,33.4361,33.367,33.3867,2698090.0
2025-04-24 09:30:00,33.85,33.9,33.74,33.87,754751.0,33.3867,33.4361,33.2783,33.4065,754751.0
2025-04-24 09:35:00,33.86,33.88,33.8,33.88,364099.0,33.3966,33.4163,33.3374,33.4163,364099.0
2025-04-24 09:40:00,33.89,33.93,33.87,33.88,233711.0,33.4262,33.4657,33.4065,33.4163,233711.0
2025-04-24 09:45:00,33.88,33.89,33.84,33.84,547631.0,33.4163,33.4262,33.3769,33.3769,547631.0
2025-04-24 09:50:00,33.84,33.9,33.83,33.9,859174.0,33.3769,33.4361,33.367,33.4361,859174.0
2025-04-24 09:55:00,33.9,33.93,33.88,33.91,129145.0,33.4361,33.4657,33.4163,33.4459,129145.0
2025-04-24 10:00:00,33.91,34.02,33.9,33.97,1477127.0,33.4459,33.5544,33.4361,33.5051,1477127.0
2025-04-24 10:05:00,33.96,34.05,33.95,34.05,1103003.0,33.4952,33.584,33.4854,33.584,1103003.0
2025-04-24 10:10:00,34.05,34.05,33.99,34.02,534048.0,33.584,33.584,33.5248,33.5544,534048.0
2025-04-24 10:15:00,34.02,34.02,33.95,34.01,554448.0,33.5544,33.5544,33.4854,33.5446,554448.0
2025-04-24 10:20:00,34.01,34.06,34.01,34.05,396700.0,33.5446,33.5939,33.5446,33.584,396700.0
2025-04-24 10:25:00,34.05,34.06,34.03,34.04,398193.0,33.584,33.5939,33.5643,33.5741,398193.0
2025-04-24 10:30:00,34.04,34.08,34.02,34.07,323623.0,33.5741,33.6136,33.5544,33.6037,323623.0
2025-04-24 10:35:00,34.07,34.08,34.04,34.08,327432.0,33.6037,33.6136,33.5741,33.6136,327432.0
2025-04-24 10:40:00,34.07,34.09,33.98,34.02,1749070.0,33.6037,33.6235,33.515,33.5544,1749070.0
2025-04-24 10:45:00,34.02,34.02,33.96,34.0,413436.0,33.5544,33.5544,33.4952,33.5347,413436.0
2025-04-24 10:50:00,34.0,34.01,33.96,34.0,160771.0,33.5347,33.5446,33.4952,33.5347,160771.0
2025-04-24 10:55:00,34.0,34.04,33.98,34.02,148485.0,33.5347,33.5741,33.515,33.5544,148485.0
2025-04-24 11:00:00,34.02,34.03,33.99,34.02,166761.0,33.5544,33.5643,33.5248,33.5544,166761.0
2025-04-24 11:05:00,34.02,34.04,34.0,34.04,153171.0,33.5544,33.5741,33.5347,33.5741,153171.0
2025-04-24 11:10:00,34.04,34.06,34.03,34.05,123140.0,33.5741,33.5939,33.5643,33.584,123140.0
2025-04-24 11:15:00,34.04,34.08,34.03,34.03,153243.0,33.5741,33.6136,33.5643,33.5643,153243.0
2025-04-24 11:20:00,34.04,34.05,34.0,34.01,118808.0,33.5741,33.584,33.5347,33.5446,118808.0
2025-04-24 11:25:00,34.01,34.02,33.97,33.97,402924.0,33.5446,33.5544,33.5051,33.5051,402924.0
2025-04-24 11:30:00,33.96,34.0,33.95,33.98,188530.0,33.4952,33.5347,33.4854,33.515,188530.0
2025-04-24 11:35:00,33.98,33.99,33.95,33.95,284095.0,33.515,33.5248,33.4854,33.4854,284095.0
2025-04-24 11:40:00,33.95,33.99,33.95,33.98,127546.0,33.4854,33.5248,33.4854,33.515,127546.0
2025-04-24 11:45:00,33.98,33.99,33.94,33.96,293883.0,33.515,33.5248,33.4755,33.4952,293883.0
2025-04-24 11:50:00,33.97,34.0,33.96,34.0,228434.0,33.5051,33.5347,33.4952,33.5347,228434.0
2025-04-24 11:55:00,34.0,34.02,33.97,33.98,173949.0,33.5347,33.5544,33.5051,33.515,173949.0
2025-04-24 12:00:00,33.98,34.02,33.98,34.0,113934.0,33.515,33.5544,33.515,33.5347,113934.0
2025-04-24 12:05:00,34.0,34.0,33.97,33.98,66611.0,33.5347,33.5347,33.5051,33.515,66611.0
2025-04-24 12:10:00,33.98,34.04,33.98,34.03,1135612.0,33.515,33.5741,33.515,33.5643,1135612.0
2025-04-24 12:15:00,34.02,34.05,34.02,34.05,69755.0,33.5544,33.584,33.5544,33.584,69755.0
2025-04-24 12:20:00,34.05,34.05,34.02,34.03,41750.0,33.584,33.584,33.5544,33.5643,41750.0
2025-04-24 12:25:00,34.02,34.19,34.02,34.14,2670282.0,33.5544,33.7221,33.5544,33.6728,2670282.0
2025-04-24 12:30:00,34.14,34.2,34.1,34.12,773758.0,33.6728,33.732,33.6333,33.6531,773758.0
2025-04-24 12:35:00,34.13,34.16,34.12,34.12,291919.0,33.6629,33.6925,33.6531,33.6531,291919.0
2025-04-24 12:40:00,34.13,34.13,34.09,34.09,76652.0,33.6629,33.6629,33.6235,33.6235,76652.0
2025-04-24 12:45:00,34.09,34.1,34.07,34.09,120080.0,33.6235,33.6333,33.6037,33.6235,120080.0
2025-04-24 12:50:00,34.1,34.11,34.09,34.1,70859.0,33.6333,33.6432,33.6235,33.6333,70859.0
2025-04-24 12:55:00,34.11,34.15,34.1,34.13,361501.0,33.6432,33.6826,33.6333,33.6629,361501.0
2025-04-24 13:00:00,34.13,34.14,34.11,34.14,91825.0,33.6629,33.6728,33.6432,33.6728,91825.0
2025-04-24 13:05:00,34.14,34.16,34.13,34.14,45517.0,33.6728,33.6925,33.6629,33.6728,45517.0
2025-04-24 13:10:00,34.13,34.15,34.13,34.15,56963.0,33.6629,33.6826,33.6629,33.6826,56963.0
2025-04-24 13:15:00,34.14,34.15,34.09,34.1,105727.0,33.6728,33.6826,33.6235,33.6333,105727.0
2025-04-24 13:20:00,34.09,34.11,34.08,34.1,45843.0,33.6235,33.6432,33.6136,33.6333,45843.0
2025-04-24 13:25:00,34.11,34.13,34.1,34.12,68927.0,33.6432,33.6629,33.6333,33.6531,68927.0
2025-04-24 13:30:00,34.12,34.13,34.08,34.09,121403.0,33.6531,33.6629,33.6136,33.6235,121403.0
2025-04-24 13:35:00,34.09,34.1,34.07,34.09,171562.0,33.6235,33.6333,33.6037,33.6235,171562.0
2025-04-24 13:40:00,34.09,34.1,34.08,34.09,54444.0,33.6235,33.6333,33.6136,33.6235,54444.0
2025-04-24 13:45:00,34.09,34.11,34.08,34.1,335285.0,33.6235,33.6432,33.6136,33.6333,335285.0
2025-04-24 13:50:00,34.1,34.15,34.09,34.15,193285.0,33.6333,33.6826,33.6235,33.6826,193285.0
2025-04-24 13:55:00,34.15,34.15,34.13,34.14,79744.0,33.6826,33.6826,33.6629,33.6728,79744.0
2025-04-24 14:00:00,34.14,34.16,34.12,34.16,87101.0,33.6728,33.6925,33.6531,33.6925,87101.0
2025-04-24 14:05:00,34.16,34.16,34.13,34.14,153957.0,33.6925,33.6925,33.6629,33.6728,153957.0
2025-04-24 14:10:00,34.14,34.14,34.12,34.13,47206.0,33.6728,33.6728,33.6531,33.6629,47206.0
2025-04-24 14:15:00,34.13,34.16,34.11,34.12,84441.0,33.6629,33.6925,33.6432,33.6531,84441.0
2025-04-24 14:20:00,34.12,34.13,34.11,34.13,61398.0,33.6531,33.6629,33.6432,33.6629,61398.0
2025-04-24 14:25:00,34.13,34.14,34.11,34.13,41775.0,33.6629,33.6728,33.6432,33.6629,41775.0
2025-04-24 14:30:00,34.13,34.14,34.12,34.13,123733.0,33.6629,33.6728,33.6531,33.6629,123733.0
2025-04-24 14:35:00,34.13,34.15,34.13,34.15,74505.0,33.6629,33.6826,33.6629,33.6826,74505.0
2025-04-24 14:40:00,34.15,34.15,34.12,34.13,142367.0,33.6826,33.6826,33.6531,33.6629,142367.0
2025-04-24 14:45:00,34.13,34.14,34.12,34.14,135295.0,33.6629,33.6728,33.6531,33.6728,135295.0
2025-04-24 14:50:00,34.14,34.14,34.1,34.11,106747.0,33.6728,33.6728,33.6333,33.6432,106747.0
2025-04-24 14:55:00,34.11,34.11,34.09,34.09,76867.0,33.6432,33.6432,33.6235,33.6235,76867.0
2025-04-24 15:00:00,34.09,34.11,34.08,34.09,161628.0,33.6235,33.6432,33.6136,33.6235,161628.0
2025-04-24 15:05:00,34.09,34.11,34.09,34.09,42642.0,33.6235,33.6432,33.6235,33.6235,42642.0
2025-04-24 15:10:00,34.1,34.1,34.08,34.1,66378.0,33.6333,33.6333,33.6136,33.6333,66378.0
2025-04-24 15:15:00,34.1,34.14,34.1,34.14,129716.0,33.6333,33.6728,33.6333,33.6728,129716.0
2025-04-24 15:20:00,34.14,34.15,34.12,34.13,255401.0,33.6728,33.6826,33.6531,33.6629,255401.0
2025-04-24 15:25:00,34.13,34.13,34.09,34.11,164854.0,33.6629,33.6629,33.6235,33.6432,164854.0
2025-04-24 15:30:00,34.11,34.13,34.1,34.12,263758.0,33.6432,33.6629,33.6333,33.6531,263758.0
2025-04-24 15:35:00,34.12,34.15,34.1,34.12,212599.0,33.6531,33.6826,33.6333,33.6531,212599.0
2025-04-24 15:40:00,34.13,34.14,34.12,34.13,334525.0,33.6629,33.6728,33.6531,33.6629,334525.0
2025-04-24 15:45:00,34.13,34.14,34.11,34.11,397084.0,33.6629,33.6728,33.6432,33.6432,397084.0
2025-04-24 15:50:00,34.12,34.13,34.07,34.09,817971.0,33.6531,33.6629,33.6037,33.6235,817971.0
2025-04-24 15:55:00,34.09,34.1,34.07,34.09,2473677.0,33.6235,33.6333,33.6037,33.6235,2473677.0
2025-04-25 09:30:00,33.91,33.95,33.87,33.95,444160.0,33.4459,33.4854,33.4065,33.4854,444160.0
2025-04-25 09:35:00,33.95,34.06,33.93,34.0,453045.0,33.4854,33.5939,33.4657,33.5347,453045.0
2025-04-25 09:40:00,34.01,34.03,33.94,33.96,443116.0,33.5446,33.5643,33.4755,33.4952,443116.0
2025-04-25 09:45:00,33.96,34.0,33.94,33.96,399331.0,33.4952,33.5347,33.4755,33.4952,399331.0
2025-04-25 09:50:00,33.97,33.98,33.91,33.93,321808.0,33.5051,33.515,33.4459,33.4657,321808.0
2025-04-25 09:55:00,33.93,33.97,33.91,33.92,276460.0,33.4657,33.5051,33.4459,33.4558,276460.0
2025-04-25 10:00:00,33.92,33.98,33.92,33.97,458108.0,33.4558,33.515,33.4558,33.5051,458108.0
2025-04-25 10:05:00,33.96,34.01,33.94,33.96,392896.0,33.4952,33.5446,33.4755,33.4952,392896.0
2025-04-25 10:10:00,33.96,33.97,33.91,33.94,679449.0,33.4952,33.5051,33.4459,33.4755,679449.0
2025-04-25 10:15:00,33.94,33.94,33.88,33.9,329542.0,33.4755,33.4755,33.4163,33.4361,329542.0
2025-04-25 10:20:00,33.9,33.9,33.81,33.84,441004.0,33.4361,33.4361,33.3473,33.3769,441004.0
2025-04-25 10:25:00,33.84,33.87,33.84,33.87,200579.0,33.3769,33.4065,33.3769,33.4065,200579.0
2025-04-25 10:30:00,33.87,33.89,33.83,33.88,222834.0,33.4065,33.4262,33.367,33.4163,222834.0
2025-04-25 10:35:00,33.89,33.93,33.87,33.93,118315.0,33.4262,33.4657,33.4065,33.4657,118315.0
2025-04-25 10:40:00,33.93,33.97,33.92,33.95,125814.0,33.4657,33.5051,33.4558,33.4854,125814.0
2025-04-25 10:45:00,33.95,33.96,33.92,33.94,280103.0,33.4854,33.4952,33.4558,33.4755,280103.0
2025-04-25 10:50:00,33.94,33.94,33.9,33.91,287764.0,33.4755,33.4755,33.4361,33.4459,287764.0
2025-04-25 10:55:00,33.91,33.92,33.87,33.9,430162.0,33.4459,33.4558,33.4065,33.4361,430162.0
2025-04-25 11:00:00,33.9,33.91,33.89,33.91,121253.0,33.4361,33.4459,33.4262,33.4459,121253.0
2025-04-25 11:05:00,33.91,33.91,33.87,33.88,112015.0,33.4459,33.4459,33.4065,33.4163,112015.0
2025-04-25 11:10:00,33.88,33.94,33.87,33.94,142421.0,33.4163,33.4755,33.4065,33.4755,142421.0
2025-04-25 11:15:00,33.94,33.94,33.89,33.91,142861.0,33.4755,33.4755,33.4262,33.4459,142861.0
2025-04-25 11:20:00,33.91,33.92,33.9,33.91,78449.0,33.4459,33.4558,33.4361,33.4459,78449.0
2025-04-25 11:25:00,33.91,33.92,33.86,33.87,191160.0,33.4459,33.4558,33.3966,33.4065,191160.0
2025-04-25 11:30:00,33.86,33.91,33.86,33.9,123189.0,33.3966,33.4459,33.3966,33.4361,123189.0
2025-04-25 11:35:00,33.9,33.91,33.87,33.9,122157.0,33.4361,33.4459,33.4065,33.4361,122157.0
2025-04-25 11:40:00,33.9,33.92,33.87,33.88,126819.0,33.4361,33.4558,33.4065,33.4163,126819.0
2025-04-25 11:45:00,33.88,33.91,33.88,33.9,174954.0,33.4163,33.4459,33.4163,33.4361,174954.0
2025-04-25 11:50:00,33.9,33.92,33.9,33.91,159136.0,33.4361,33.4558,33.4361,33.4459,159136.0
2025-04-25 11:55:00,33.92,33.93,33.9,33.91,276667.0,33.4558,33.4657,33.4361,33.4459,276667.0
2025-04-25 12:00:00,33.91,33.92,33.9,33.91,43586.0,33.4459,33.4558,33.4361,33.4459,43586.0
2025-04-25 12:05:00,33.91,33.93,33.91,33.93,52239.0,33.4459,33.4657,33.4459,33.4657,52239.0
2025-04-25 12:10:00,33.92,33.95,33.92,33.95,63907.0,33.4558,33.4854,33.4558,33.4854,63907.0
2025-04-25 12:15:00,33.95,33.95,33.92,33.93,151921.0,33.4854,33.4854,33.4558,33.4657,151921.0
2025-04-25 12:20:00,33.92,33.95,33.92,33.95,114705.0,33.4558,33.4854,33.4558,33.4854,114705.0
2025-04-25 12:25:00,33.95,33.96,33.93,33.95,178300.0,33.4854,33.4952,33.4657,33.4854,178300.0
2025-04-25 12:30:00,33.95,33.96,33.94,33.95,124655.0,33.4854,33.4952,33.4755,33.4854,124655.0
2025-04-25 12:35:00,33.95,33.97,33.95,33.96,75605.0,33.4854,33.5051,33.4854,33.4952,75605.0
2025-04-25 12:40:00,33.96,33.97,33.95,33.95,233838.0,33.4952,33.5051,33.4854,33.4854,233838.0
2025-04-25 12:45:00,33.95,33.96,33.92,33.95,206129.0,33.4854,33.4952,33.4558,33.4854,206129.0
2025-04-25 12:50:00,33.95,33.99,33.94,33.95,139260.0,33.4854,33.5248,33.4755,33.4854,139260.0
2025-04-25 12:55:00,33.95,33.97,33.95,33.96,83435.0,33.4854,33.5051,33.4854,33.4952,83435.0
2025-04-25 13:00:00,33.97,33.97,33.94,33.95,93682.0,33.5051,33.5051,33.4755,33.4854,93682.0
2025-04-25 13:05:00,33.95,33.97,33.95,33.97,42104.0,33.4854,33.5051,33.4854,33.5051,42104.0
2025-04-25 13:10:00,33.97,33.99,33.96,33.98,91832.0,33.5051,33.5248,33.4952,33.515,91832.0
2025-04-25 13:15:00,33.99,34.0,33.97,34.0,269789.0,33.5248,33.5347,33.5051,33.5347,269789.0
2025-04-25 13:20:00,34.0,34.02,33.99,34.01,171532.0,33.5347,33.5544,33.5248,33.5446,171532.0
2025-04-25 13:25:00,34.01,34.03,34.0,34.02,118242.0,33.5446,33.5643,33.5347,33.5544,118242.0
2025-04-25 13:30:00,34.02,34.02,33.98,34.0,252306.0,33.5544,33.5544,33.515,33.5347,252306.0
2025-04-25 13:35:00,34.0,34.0,33.88,33.91,2189196.0,33.5347,33.5347,33.4163,33.4459,2189196.0
2025-04-25 13:40:00,33.91,33.93,33.89,33.92,472727.0,33.4459,33.4657,33.4262,33.4558,472727.0
2025-04-25 13:45:00,33.93,33.93,33.89,33.93,285148.0,33.4657,33.4657,33.4262,33.4657,285148.0
2025-04-25 13:50:00,33.93,33.94,33.87,33.88,314347.0,33.4657,33.4755,33.4065,33.4163,314347.0
2025-04-25 13:55:00,33.88,33.88,33.84,33.87,274707.0,33.4163,33.4163,33.3769,33.4065,274707.0
2025-04-25 14:00:00,33.87,33.91,33.86,33.91,159521.0,33.4065,33.4459,33.3966,33.4459,159521.0
2025-04-25 14:05:00,33.91,33.93,33.91,33.92,115096.0,33.4459,33.4657,33.4459,33.4558,115096.0
2025-04-25 14:10:00,33.93,33.93,33.9,33.91,202192.0,33.4657,33.4657,33.4361,33.4459,202192.0
2025-04-25 14:15:00,33.91,33.92,33.9,33.91,66661.0,33.4459,33.4558,33.4361,33.4459,66661.0
2025-04-25 14:20:00,33.91,33.93,33.9,33.92,92545.0,33.4459,33.4657,33.4361,33.4558,92545.0
2025-04-25 14:25:00,33.93,33.93,33.91,33.92,113772.0,33.4657,33.4657,33.4459,33.4558,113772.0
2025-04-25 14:30:00,33.92,33.94,33.91,33.92,59531.0,33.4558,33.4755,33.4459,33.4558,59531.0
2025-04-25 14:35:00,33.93,33.95,33.92,33.94,154496.0,33.4657,33.4854,33.4558,33.4755,154496.0
2025-04-25 14:40:00,33.94,33.96,33.93,33.94,142632.0,33.4755,33.4952,33.4657,33.4755,142632.0
2025-04-25 14:45:00,33.95,33.95,33.94,33.95,75429.0,33.4854,33.4854,33.4755,33.4854,75429.0
2025-04-25 14:50:00,33.96,33.96,33.91,33.94,132315.0,33.4952,33.4952,33.4459,33.4755,132315.0
2025-04-25 14:55:00,33.94,33.94,33.92,33.93,44138.0,33.4755,33.4755,33.4558,33.4657,44138.0
2025-04-25 15:00:00,33.93,33.95,33.92,33.95,79450.0,33.4657,33.4854,33.4558,33.4854,79450.0
2025-04-25 15:05:00,33.94,33.95,33.93,33.94,106896.0,33.4755,33.4854,33.4657,33.4755,106896.0
2025-04-25 15:10:00,33.94,33.95,33.92,33.94,100595.0,33.4755,33.4854,33.4558,33.4755,100595.0
2025-04-25 15:15:00,33.94,33.96,33.93,33.94,52601.0,33.4755,33.4952,33.4657,33.4755,52601.0
2025-04-25 15:20:00,33.95,33.96,33.94,33.95,91964.0,33.4854,33.4952,33.4755,33.4854,91964.0
2025-04-25 15:25:00,33.95,33.96,33.92,33.93,247656.0,33.4854,33.4952,33.4558,33.4657,247656.0
2025-04-25 15:30:00,33.93,33.97,33.92,33.95,309544.0,33.4657,33.5051,33.4558,33.4854,309544.0
2025-04-25 15:35:00,33.95,33.96,33.93,33.95,292903.0,33.4854,33.4952,33.4657,33.4854,292903.0
2025-04-25 15:40:00,33.95,33.97,33.93,33.96,223238.0,33.4854,33.5051,33.4657,33.4952,223238.0
2025-04-25 15:45:00,33.97,33.97,33.93,33.94,402707.0,33.5051,33.5051,33.4657,33.4755,402707.0
2025-04-25 15:50:00,33.94,34.0,33.93,33.98,755600.0,33.4755,33.5347,33.4657,33.515,755600.0
2025-04-25 15:55:00,33.98,33.99,33.96,33.97,933832.0,33.515,33.5248,33.4952,33.5051,933832.0
2025-04-28 09:30:00,33.95,34.05,33.93,34.01,634339.0,33.4854,33.584,33.4657,33.5446,634339.0
2025-04-28 09:35:00,34.02,34.05,33.99,34.04,243755.0,33.5544,33.584,33.5248,33.5741,243755.0
2025-04-28 09:40:00,34.03,34.09,34.02,34.09,121918.0,33.5643,33.6235,33.5544,33.6235,121918.0
2025-04-28 09:45:00,34.09,34.09,34.0,34.04,478607.0,33.6235,33.6235,33.5347,33.5741,478607.0
2025-04-28 09:50:00,34.03,34.03,33.99,33.99,65930.0,33.5643,33.5643,33.5248,33.5248,65930.0
2025-04-28 09:55:00,33.98,33.98,33.94,33.97,119461.0,33.515,33.515,33.4755,33.5051,119461.0
2025-04-28 10:00:00,33.96,33.98,33.93,33.97,199672.0,33.4952,33.515,33.4657,33.5051,199672.0
2025-04-28 10:05:00,33.97,34.03,33.97,34.01,215934.0,33.5051,33.5643,33.5051,33.5446,215934.0
2025-04-28 10:10:00,34.0,34.01,33.98,34.0,98698.0,33.5347,33.5446,33.515,33.5347,98698.0
2025-04-28 10:15:00,34.0,34.03,33.99,34.01,236253.0,33.5347,33.5643,33.5248,33.5446,236253.0
2025-04-28 10:20:00,34.0,34.05,34.0,34.05,111902.0,33.5347,33.584,33.5347,33.584,111902.0
2025-04-28 10:25:00,34.05,34.05,34.0,34.0,112667.0,33.584,33.584,33.5347,33.5347,112667.0
2025-04-28 10:30:00,34.01,34.01,33.96,33.99,162303.0,33.5446,33.5446,33.4952,33.5248,162303.0
2025-04-28 10:35:00,33.99,34.03,33.98,34.02,199215.0,33.5248,33.5643,33.515,33.5544,199215.0
2025-04-28 10:40:00,34.03,34.04,34.0,34.02,120684.0,33.5643,33.5741,33.5347,33.5544,120684.0
2025-04-28 10:45:00,34.01,34.02,33.98,34.0,140870.0,33.5446,33.5544,33.515,33.5347,140870.0
2025-04-28 10:50:00,33.99,33.99,33.97,33.98,130135.0,33.5248,33.5248,33.5051,33.515,130135.0
2025-04-28 10:55:00,33.98,33.99,33.96,33.97,139508.0,33.515,33.5248,33.4952,33.5051,139508.0
2025-04-28 11:00:00,33.98,34.01,33.97,34.0,180393.0,33.515,33.5446,33.5051,33.5347,180393.0
2025-04-28 11:05:00,34.0,34.0,33.93,33.93,152250.0,33.5347,33.5347,33.4657,33.4657,152250.0
2025-04-28 11:10:00,33.94,33.94,33.9,33.93,171443.0,33.4755,33.4755,33.4361,33.4657,171443.0
2025-04-28 11:15:00,33.92,33.93,33.88,33.9,287090.0,33.4558,33.4657,33.4163,33.4361,287090.0
2025-04-28 11:20:00,33.9,33.9,33.85,33.87,217820.0,33.4361,33.4361,33.3867,33.4065,217820.0
2025-04-28 11:25:00,33.86,33.88,33.84,33.86,303870.0,33.3966,33.4163,33.3769,33.3966,303870.0
2025-04-28 11:30:00,33.86,33.9,33.84,33.89,280481.0,33.3966,33.4361,33.3769,33.4262,280481.0
2025-04-28 11:35:00,33.9,33.91,33.86,33.9,146275.0,33.4361,33.4459,33.3966,33.4361,146275.0
2025-04-28 11:40:00,33.9,33.92,33.89,33.91,98980.0,33.4361,33.4558,33.4262,33.4459,98980.0
2025-04-28 11:45:00,33.91,33.92,33.89,33.9,251586.0,33.4459,33.4558,33.4262,33.4361,251586.0
2025-04-28 11:50:00,33.9,33.92,33.89,33.91,161620.0,33.4361,33.4558,33.4262,33.4459,161620.0
2025-04-28 11:55:00,33.91,33.92,33.88,33.9,161110.0,33.4459,33.4558,33.4163,33.4361,161110.0
2025-04-28 12:00:00,33.9,33.9,33.87,33.89,237570.0,33.4361,33.4361,33.4065,33.4262,237570.0
2025-04-28 12:05:00,33.89,33.9,33.87,33.88,198954.0,33.4262,33.4361,33.4065,33.4163,198954.0
2025-04-28 12:10:00,33.88,33.89,33.86,33.88,157333.0,33.4163,33.4262,33.3966,33.4163,157333.0
2025-04-28 12:15:00,33.88,33.9,33.88,33.89,77952.0,33.4163,33.4361,33.4163,33.4262,77952.0
2025-04-28 12:20:00,33.89,33.9,33.87,33.88,103018.0,33.4262,33.4361,33.4065,33.4163,103018.0
2025-04-28 12:25:00,33.88,33.88,33.86,33.88,122238.0,33.4163,33.4163,33.3966,33.4163,122238.0
2025-04-28 12:30:00,33.88,33.9,33.87,33.88,141911.0,33.4163,33.4361,33.4065,33.4163,141911.0
2025-04-28 12:35:00,33.88,33.9,33.87,33.88,110634.0,33.4163,33.4361,33.4065,33.4163,110634.0
2025-04-28 12:40:00,33.87,33.9,33.87,33.89,230108.0,33.4065,33.4361,33.4065,33.4262,230108.0
2025-04-28 12:45:00,33.89,33.91,33.88,33.91,166538.0,33.4262,33.4459,33.4163,33.4459,166538.0
2025-04-28 12:50:00,33.9,33.91,33.89,33.9,65565.0,33.4361,33.4459,33.4262,33.4361,65565.0
2025-04-28 12:55:00,33.9,33.9,33.88,33.89,152917.0,33.4361,33.4361,33.4163,33.4262,152917.0
2025-04-28 13:00:00,33.89,33.9,33.88,33.9,100080.0,33.4262,33.4361,33.4163,33.4361,100080.0
2025-04-28 13:05:00,33.9,33.93,33.89,33.91,152198.0,33.4361,33.4657,33.4262,33.4459,152198.0
2025-04-28 13:10:00,33.91,33.92,33.9,33.91,126264.0,33.4459,33.4558,33.4361,33.4459,126264.0
2025-04-28 13:15:00,33.91,33.91,33.89,33.91,195213.0,33.4459,33.4459,33.4262,33.4459,195213.0
2025-04-28 13:20:00,33.91,33.91,33.89,33.9,102001.0,33.4459,33.4459,33.4262,33.4361,102001.0
2025-04-28 13:25:00,33.91,33.91,33.88,33.88,89195.0,33.4459,33.4459,33.4163,33.4163,89195.0
2025-04-28 13:30:00,33.88,33.89,33.87,33.89,95084.0,33.4163,33.4262,33.4065,33.4262,95084.0
2025-04-28 13:35:00,33.89,33.92,33.88,33.91,94772.0,33.4262,33.4558,33.4163,33.4459,94772.0
2025-04-28 13:40:00,33.91,33.92,33.88,33.9,109447.0,33.4459,33.4558,33.4163,33.4361,109447.0
2025-04-28 13:45:00,33.9,33.92,33.89,33.9,103258.0,33.4361,33.4558,33.4262,33.4361,103258.0
2025-04-28 13:50:00,33.9,33.93,33.9,33.93,90364.0,33.4361,33.4657,33.4361,33.4657,90364.0
2025-04-28 13:55:00,33.92,33.94,33.91,33.92,104666.0,33.4558,33.4755,33.4459,33.4558,104666.0
2025-04-28 14:00:00,33.92,33.95,33.92,33.95,56767.0,33.4558,33.4854,33.4558,33.4854,56767.0
2025-04-28 14:05:00,33.95,33.97,33.94,33.95,132603.0,33.4854,33.5051,33.4755,33.4854,132603.0
2025-04-28 14:10:00,33.95,33.96,33.95,33.95,105999.0,33.4854,33.4952,33.4854,33.4854,105999.0
2025-04-28 14:15:00,33.95,33.96,33.95,33.95,35269.0,33.4854,33.4952,33.4854,33.4854,35269.0
2025-04-28 14:20:00,33.95,33.98,33.95,33.98,87008.0,33.4854,33.515,33.4854,33.515,87008.0
2025-04-28 14:25:00,33.98,34.0,33.97,34.0,122456.0,33.515,33.5347,33.5051,33.5347,122456.0
2025-04-28 14:30:00,34.0,34.0,33.98,33.98,181334.0,33.5347,33.5347,33.515,33.515,181334.0
2025-04-28 14:35:00,33.98,34.0,33.98,33.99,98594.0,33.515,33.5347,33.515,33.5248,98594.0
2025-04-28 14:40:00,34.0,34.0,33.96,33.97,127873.0,33.5347,33.5347,33.4952,33.5051,127873.0
2025-04-28 14:45:00,33.96,33.98,33.96,33.97,124665.0,33.4952,33.515,33.4952,33.5051,124665.0
2025-04-28 14:50:00,33.98,33.98,33.95,33.95,64202.0,33.515,33.515,33.4854,33.4854,64202.0
2025-04-28 14:55:00,33.95,33.96,33.93,33.94,183984.0,33.4854,33.4952,33.4657,33.4755,183984.0
2025-04-28 15:00:00,33.95,33.97,33.94,33.97,180591.0,33.4854,33.5051,33.4755,33.5051,180591.0
2025-04-28 15:05:00,33.97,33.98,33.96,33.98,117480.0,33.5051,33.515,33.4952,33.515,117480.0
2025-04-28 15:10:00,33.98,33.98,33.96,33.97,86074.0,33.515,33.515,33.4952,33.5051,86074.0
2025-04-28 15:15:00,33.97,33.97,33.95,33.97,190003.0,33.5051,33.5051,33.4854,33.5051,190003.0
2025-04-28 15:20:00,33.97,33.99,33.96,33.98,144513.0,33.5051,33.5248,33.4952,33.515,144513.0
2025-04-28 15:25:00,33.98,33.99,33.98,33.98,80325.0,33.515,33.5248,33.515,33.515,80325.0
2025-04-28 15:30:00,33.99,34.0,33.98,34.0,122762.0,33.5248,33.5347,33.515,33.5347,122762.0
2025-04-28 15:35:00,34.0,34.0,33.97,33.98,279214.0,33.5347,33.5347,33.5051,33.515,279214.0
2025-04-28 15:40:00,33.98,33.99,33.97,33.98,143673.0,33.515,33.5248,33.5051,33.515,143673.0
2025-04-28 15:45:00,33.98,33.99,33.97,33.97,508901.0,33.515,33.5248,33.5051,33.5051,508901.0
2025-04-28 15:50:00,33.98,34.0,33.97,33.98,470679.0,33.515,33.5347,33.5051,33.515,470679.0
2025-04-28 15:55:00,33.98,33.99,33.97,33.99,851375.0,33.515,33.5248,33.5051,33.5248,851375.0
2025-04-29 09:30:00,33.85,33.95,33.85,33.91,482910.0,33.3867,33.4854,33.3867,33.4459,482910.0
2025-04-29 09:35:00,33.91,33.92,33.8,33.83,259547.0,33.4459,33.4558,33.3374,33.367,259547.0
2025-04-29 09:40:00,33.82,33.89,33.82,33.89,140342.0,33.3572,33.4262,33.3572,33.4262,140342.0
2025-04-29 09:45:00,33.89,33.89,33.81,33.84,150502.0,33.4262,33.4262,33.3473,33.3769,150502.0
2025-04-29 09:50:00,33.84,33.91,33.82,33.9,348764.0,33.3769,33.4459,33.3572,33.4361,348764.0
2025-04-29 09:55:00,33.89,33.9,33.84,33.85,261677.0,33.4262,33.4361,33.3769,33.3867,261677.0
2025-04-29 10:00:00,33.85,33.88,33.83,33.86,168646.0,33.3867,33.4163,33.367,33.3966,168646.0
2025-04-29 10:05:00,33.86,33.87,33.83,33.86,146678.0,33.3966,33.4065,33.367,33.3966,146678.0
2025-04-29 10:10:00,33.86,33.91,33.82,33.9,277684.0,33.3966,33.4459,33.3572,33.4361,277684.0
2025-04-29 10:15:00,33.9,33.93,33.87,33.89,344767.0,33.4361,33.4657,33.4065,33.4262,344767.0
2025-04-29 10:20:00,33.89,33.9,33.8,33.8,161207.0,33.4262,33.4361,33.3374,33.3374,161207.0
2025-04-29 10:25:00,33.8,33.84,33.8,33.83,82104.0,33.3374,33.3769,33.3374,33.367,82104.0
2025-04-29 10:30:00,33.83,33.84,33.81,33.84,29677.0,33.367,33.3769,33.3473,33.3769,29677.0
2025-04-29 10:35:00,33.84,33.86,33.82,33.84,126890.0,33.3769,33.3966,33.3572,33.3769,126890.0
2025-04-29 10:40:00,33.84,33.86,33.81,33.86,77627.0,33.3769,33.3966,33.3473,33.3966,77627.0
2025-04-29 10:45:00,33.86,33.86,33.82,33.83,33841.0,33.3966,33.3966,33.3572,33.367,33841.0
2025-04-29 10:50:00,33.82,33.86,33.82,33.84,100907.0,33.3572,33.3966,33.3572,33.3769,100907.0
2025-04-29 10:55:00,33.84,33.86,33.82,33.83,86483.0,33.3769,33.3966,33.3572,33.367,86483.0
2025-04-29 11:00:00,33.83,33.84,33.81,33.84,74207.0,33.367,33.3769,33.3473,33.3769,74207.0
2025-04-29 11:05:00,33.84,33.87,33.83,33.86,360867.0,33.3769,33.4065,33.367,33.3966,360867.0
2025-04-29 11:10:00,33.87,33.87,33.82,33.86,84283.0,33.4065,33.4065,33.3572,33.3966,84283.0
2025-04-29 11:15:00,33.85,33.87,33.83,33.85,79782.0,33.3867,33.4065,33.367,33.3867,79782.0
2025-04-29 11:20:00,33.84,33.86,33.83,33.83,154311.0,33.3769,33.3966,33.367,33.367,154311.0
2025-04-29 11:25:00,33.83,33.84,33.81,33.82,68098.0,33.367,33.3769,33.3473,33.3572,68098.0
2025-04-29 11:30:00,33.82,33.85,33.81,33.84,125472.0,33.3572,33.3867,33.3473,33.3769,125472.0
2025-04-29 11:35:00,33.84,33.86,33.83,33.84,258472.0,33.3769,33.3966,33.367,33.3769,258472.0
2025-04-29 11:40:00,33.84,33.86,33.83,33.84,143354.0,33.3769,33.3966,33.367,33.3769,143354.0
2025-04-29 11:45:00,33.83,33.87,33.83,33.85,41576.0,33.367,33.4065,33.367,33.3867,41576.0
2025-04-29 11:50:00,33.86,33.87,33.85,33.86,42559.0,33.3966,33.4065,33.3867,33.3966,42559.0
2025-04-29 11:55:00,33.86,33.86,33.83,33.85,18005.0,33.3966,33.3966,33.367,33.3867,18005.0
2025-04-29 12:00:00,33.84,33.88,33.84,33.87,75250.0,33.3769,33.4163,33.3769,33.4065,75250.0
2025-04-29 12:05:00,33.86,33.88,33.86,33.87,73042.0,33.3966,33.4163,33.3966,33.4065,73042.0
2025-04-29 12:10:00,33.87,33.88,33.86,33.87,52253.0,33.4065,33.4163,33.3966,33.4065,52253.0
2025-04-29 12:15:00,33.86,33.86,33.84,33.84,56596.0,33.3966,33.3966,33.3769,33.3769,56596.0
2025-04-29 12:20:00,33.84,33.87,33.84,33.87,68599.0,33.3769,33.4065,33.3769,33.4065,68599.0
2025-04-29 12:25:00,33.87,33.87,33.85,33.86,80560.0,33.4065,33.4065,33.3867,33.3966,80560.0
2025-04-29 12:30:00,33.86,33.87,33.84,33.87,81139.0,33.3966,33.4065,33.3769,33.4065,81139.0
2025-04-29 12:35:00,33.87,33.87,33.85,33.85,45605.0,33.4065,33.4065,33.3867,33.3867,45605.0
2025-04-29 12:40:00,33.86,33.87,33.85,33.87,39401.0,33.3966,33.4065,33.3867,33.4065,39401.0
2025-04-29 12:45:00,33.86,33.86,33.81,33.83,132096.0,33.3966,33.3966,33.3473,33.367,132096.0
2025-04-29 12:50:00,33.83,33.85,33.83,33.84,165011.0,33.367,33.3867,33.367,33.3769,165011.0
2025-04-29 12:55:00,33.84,33.84,33.81,33.83,99329.0,33.3769,33.3769,33.3473,33.367,99329.0
2025-04-29 13:00:00,33.83,33.85,33.82,33.84,157252.0,33.367,33.3867,33.3572,33.3769,157252.0
2025-04-29 13:05:00,33.84,33.85,33.84,33.84,78906.0,33.3769,33.3867,33.3769,33.3769,78906.0
2025-04-29 13:10:00,33.84,33.84,33.81,33.84,30681.0,33.3769,33.3769,33.3473,33.3769,30681.0
2025-04-29 13:15:00,33.83,33.85,33.82,33.85,130786.0,33.367,33.3867,33.3572,33.3867,130786.0
2025-04-29 13:20:00,33.85,33.87,33.85,33.87,49818.0,33.3867,33.4065,33.3867,33.4065,49818.0
2025-04-29 13:25:00,33.86,33.87,33.84,33.86,155911.0,33.3966,33.4065,33.3769,33.3966,155911.0
2025-04-29 13:30:00,33.85,33.87,33.85,33.87,54809.0,33.3867,33.4065,33.3867,33.4065,54809.0
2025-04-29 13:35:00,33.86,33.89,33.86,33.89,46734.0,33.3966,33.4262,33.3966,33.4262,46734.0
2025-04-29 13:40:00,33.89,33.91,33.88,33.9,109399.0,33.4262,33.4459,33.4163,33.4361,109399.0
2025-04-29 13:45:00,33.9,33.92,33.89,33.91,93118.0,33.4361,33.4558,33.4262,33.4459,93118.0
2025-04-29 13:50:00,33.91,33.92,33.89,33.9,135738.0,33.4459,33.4558,33.4262,33.4361,135738.0
2025-04-29 13:55:00,33.9,33.91,33.89,33.89,37702.0,33.4361,33.4459,33.4262,33.4262,37702.0
2025-04-29 14:00:00,33.9,33.91,33.89,33.91,23247.0,33.4361,33.4459,33.4262,33.4459,23247.0
2025-04-29 14:05:00,33.91,33.91,33.89,33.9,32839.0,33.4459,33.4459,33.4262,33.4361,32839.0
2025-04-29 14:10:00,33.9,33.91,33.88,33.9,99836.0,33.4361,33.4459,33.4163,33.4361,99836.0
2025-04-29 14:15:00,33.91,33.92,33.88,33.89,71878.0,33.4459,33.4558,33.4163,33.4262,71878.0
2025-04-29 14:20:00,33.89,33.91,33.88,33.91,74659.0,33.4262,33.4459,33.4163,33.4459,74659.0
2025-04-29 14:25:00,33.9,33.91,33.89,33.91,95711.0,33.4361,33.4459,33.4262,33.4459,95711.0
2025-04-29 14:30:00,33.91,33.92,33.9,33.91,154616.0,33.4459,33.4558,33.4361,33.4459,154616.0
2025-04-29 14:35:00,33.91,33.92,33.9,33.91,59729.0,33.4459,33.4558,33.4361,33.4459,59729.0
2025-04-29 14:40:00,33.91,33.91,33.88,33.89,63970.0,33.4459,33.4459,33.4163,33.4262,63970.0
2025-04-29 14:45:00,33.89,33.89,33.87,33.88,116878.0,33.4262,33.4262,33.4065,33.4163,116878.0
2025-04-29 14:50:00,33.88,33.88,33.85,33.86,197691.0,33.4163,33.4163,33.3867,33.3966,197691.0
2025-04-29 14:55:00,33.86,33.86,33.83,33.84,220856.0,33.3966,33.3966,33.367,33.3769,220856.0
2025-04-29 15:00:00,33.83,33.85,33.83,33.84,100353.0,33.367,33.3867,33.367,33.3769,100353.0
2025-04-29 15:05:00,33.84,33.87,33.83,33.87,404434.0,33.3769,33.4065,33.367,33.4065,404434.0
2025-04-29 15:10:00,33.87,33.89,33.86,33.88,153912.0,33.4065,33.4262,33.3966,33.4163,153912.0
2025-04-29 15:15:00,33.87,33.87,33.85,33.86,137815.0,33.4065,33.4065,33.3867,33.3966,137815.0
2025-04-29 15:20:00,33.86,33.86,33.84,33.84,115628.0,33.3966,33.3966,33.3769,33.3769,115628.0
2025-04-29 15:25:00,33.84,33.85,33.82,33.83,85402.0,33.3769,33.3867,33.3572,33.367,85402.0
2025-04-29 15:30:00,33.83,33.83,33.81,33.82,240249.0,33.367,33.367,33.3473,33.3572,240249.0
2025-04-29 15:35:00,33.82,33.84,33.82,33.82,142314.0,33.3572,33.3769,33.3572,33.3572,142314.0
2025-04-29 15:40:00,33.83,33.84,33.81,33.84,213746.0,33.367,33.3769,33.3473,33.3769,213746.0
2025-04-29 15:45:00,33.84,33.84,33.82,33.84,273140.0,33.3769,33.3769,33.3572,33.3769,273140.0
2025-04-29 15:50:00,33.84,33.86,33.81,33.86,807937.0,33.3769,33.3966,33.3473,33.3966,807937.0
2025-04-29 15:55:00,33.85,33.86,33.8,33.81,2322967.0,33.3867,33.3966,33.3374,33.3473,2322967.0
2025-04-30 09:30:00,33.89,33.9,33.8,33.87,500397.0,33.4262,33.4361,33.3374,33.4065,500397.0
2025-04-30 09:35:00,33.87,33.87,33.73,33.73,411541.0,33.4065,33.4065,33.2684,33.2684,411541.0
2025-04-30 09:40:00,33.73,33.76,33.7,33.75,328960.0,33.2684,33.298,33.2388,33.2881,328960.0
2025-04-30 09:45:00,33.74,33.78,33.71,33.75,405198.0,33.2783,33.3177,33.2487,33.2881,405198.0
2025-04-30 09:50:00,33.75,33.78,33.64,33.66,481483.0,33.2881,33.3177,33.1796,33.1993,481483.0
2025-04-30 09:55:00,33.66,33.66,33.59,33.63,306251.0,33.1993,33.1993,33.1303,33.1698,306251.0
2025-04-30 10:00:00,33.63,33.67,33.62,33.63,302850.0,33.1698,33.2092,33.1599,33.1698,302850.0
2025-04-30 10:05:00,33.63,33.67,33.59,33.66,440309.0,33.1698,33.2092,33.1303,33.1993,440309.0
2025-04-30 10:10:00,33.66,33.69,33.64,33.67,226299.0,33.1993,33.2289,33.1796,33.2092,226299.0
2025-04-30 10:15:00,33.67,33.69,33.65,33.68,180672.0,33.2092,33.2289,33.1895,33.2191,180672.0
2025-04-30 10:20:00,33.68,33.68,33.63,33.65,168722.0,33.2191,33.2191,33.1698,33.1895,168722.0
2025-04-30 10:25:00,33.66,33.69,33.64,33.68,220448.0,33.1993,33.2289,33.1796,33.2191,220448.0
2025-04-30 10:30:00,33.68,33.69,33.65,33.66,167669.0,33.2191,33.2289,33.1895,33.1993,167669.0
2025-04-30 10:35:00,33.66,33.67,33.64,33.66,146227.0,33.1993,33.2092,33.1796,33.1993,146227.0
2025-04-30 10:40:00,33.66,33.68,33.65,33.66,196148.0,33.1993,33.2191,33.1895,33.1993,196148.0
2025-04-30 10:45:00,33.66,33.67,33.63,33.63,216457.0,33.1993,33.2092,33.1698,33.1698,216457.0
2025-04-30 10:50:00,33.63,33.65,33.6,33.64,192893.0,33.1698,33.1895,33.1402,33.1796,192893.0
2025-04-30 10:55:00,33.64,33.69,33.63,33.67,149209.0,33.1796,33.2289,33.1698,33.2092,149209.0
2025-04-30 11:00:00,33.68,33.71,33.67,33.69,374765.0,33.2191,33.2487,33.2092,33.2289,374765.0
2025-04-30 11:05:00,33.68,33.69,33.64,33.67,376926.0,33.2191,33.2289,33.1796,33.2092,376926.0
2025-04-30 11:10:00,33.66,33.69,33.66,33.68,191619.0,33.1993,33.2289,33.1993,33.2191,191619.0
2025-04-30 11:15:00,33.67,33.69,33.66,33.67,94610.0,33.2092,33.2289,33.1993,33.2092,94610.0
2025-04-30 11:20:00,33.66,33.68,33.64,33.65,152566.0,33.1993,33.2191,33.1796,33.1895,152566.0
2025-04-30 11:25:00,33.64,33.65,33.62,33.64,192630.0,33.1796,33.1895,33.1599,33.1796,192630.0
2025-04-30 11:30:00,33.64,33.65,33.61,33.65,241478.0,33.1796,33.1895,33.15,33.1895,241478.0
2025-04-30 11:35:00,33.65,33.66,33.63,33.65,48521.0,33.1895,33.1993,33.1698,33.1895,48521.0
2025-04-30 11:40:00,33.66,33.66,33.59,33.63,776766.0,33.1993,33.1993,33.1303,33.1698,776766.0
2025-04-30 11:45:00,33.63,33.67,33.63,33.65,89391.0,33.1698,33.2092,33.1698,33.1895,89391.0
2025-04-30 11:50:00,33.65,33.66,33.63,33.65,75562.0,33.1895,33.1993,33.1698,33.1895,75562.0
2025-04-30 11:55:00,33.64,33.66,33.63,33.65,95639.0,33.1796,33.1993,33.1698,33.1895,95639.0
2025-04-30 12:00:00,33.66,33.66,33.64,33.65,140997.0,33.1993,33.1993,33.1796,33.1895,140997.0
2025-04-30 12:05:00,33.66,33.67,33.64,33.65,132360.0,33.1993,33.2092,33.1796,33.1895,132360.0
2025-04-30 12:10:00,33.64,33.66,33.63,33.65,148600.0,33.1796,33.1993,33.1698,33.1895,148600.0
2025-04-30 12:15:00,33.65,33.65,33.63,33.65,239243.0,33.1895,33.1895,33.1698,33.1895,239243.0
2025-04-30 12:20:00,33.65,33.65,33.63,33.63,196000.0,33.1895,33.1895,33.1698,33.1698,196000.0
2025-04-30 12:25:00,33.64,33.64,33.59,33.61,515078.0,33.1796,33.1796,33.1303,33.15,515078.0
2025-04-30 12:30:00,33.61,33.62,33.6,33.61,86423.0,33.15,33.1599,33.1402,33.15,86423.0
2025-04-30 12:35:00,33.61,33.63,33.59,33.63,142236.0,33.15,33.1698,33.1303,33.1698,142236.0
2025-04-30 12:40:00,33.63,33.64,33.62,33.64,95784.0,33.1698,33.1796,33.1599,33.1796,95784.0
2025-04-30 12:45:00,33.63,33.64,33.62,33.63,108676.0,33.1698,33.1796,33.1599,33.1698,108676.0
2025-04-30 12:50:00,33.63,33.65,33.62,33.65,32264.0,33.1698,33.1895,33.1599,33.1895,32264.0
2025-04-30 12:55:00,33.65,33.65,33.64,33.65,68747.0,33.1895,33.1895,33.1796,33.1895,68747.0
2025-04-30 13:00:00,33.64,33.67,33.64,33.66,123310.0,33.1796,33.2092,33.1796,33.1993,123310.0
2025-04-30 13:05:00,33.65,33.66,33.63,33.64,106460.0,33.1895,33.1993,33.1698,33.1796,106460.0
2025-04-30 13:10:00,33.63,33.63,33.61,33.63,72632.0,33.1698,33.1698,33.15,33.1698,72632.0
2025-04-30 13:15:00,33.63,33.64,33.62,33.64,53179.0,33.1698,33.1796,33.1599,33.1796,53179.0
2025-04-30 13:20:00,33.63,33.65,33.63,33.65,44848.0,33.1698,33.1895,33.1698,33.1895,44848.0
2025-04-30 13:25:00,33.65,33.68,33.64,33.68,153078.0,33.1895,33.2191,33.1796,33.2191,153078.0
2025-04-30 13:30:00,33.68,33.69,33.67,33.69,76815.0,33.2191,33.2289,33.2092,33.2289,76815.0
2025-04-30 13:35:00,33.69,33.71,33.68,33.69,141690.0,33.2289,33.2487,33.2191,33.2289,141690.0
2025-04-30 13:40:00,33.68,33.74,33.67,33.73,271133.0,33.2191,33.2783,33.2092,33.2684,271133.0
2025-04-30 13:45:00,33.74,33.74,33.72,33.73,75216.0,33.2783,33.2783,33.2585,33.2684,75216.0
2025-04-30 13:50:00,33.73,33.74,33.72,33.73,66690.0,33.2684,33.2783,33.2585,33.2684,66690.0
2025-04-30 13:55:00,33.73,33.74,33.72,33.73,69662.0,33.2684,33.2783,33.2585,33.2684,69662.0
2025-04-30 14:00:00,33.73,33.73,33.7,33.71,160015.0,33.2684,33.2684,33.2388,33.2487,160015.0
2025-04-30 14:05:00,33.7,33.94,33.7,33.8,3028739.0,33.2388,33.4755,33.2388,33.3374,3028739.0
2025-04-30 14:10:00,33.8,33.88,33.78,33.86,1061540.0,33.3374,33.4163,33.3177,33.3966,1061540.0
2025-04-30 14:15:00,33.85,33.87,33.81,33.82,261729.0,33.3867,33.4065,33.3473,33.3572,261729.0
2025-04-30 14:20:00,33.82,33.84,33.78,33.79,287899.0,33.3572,33.3769,33.3177,33.3276,287899.0
2025-04-30 14:25:00,33.79,33.8,33.73,33.76,249332.0,33.3276,33.3374,33.2684,33.298,249332.0
2025-04-30 14:30:00,33.76,33.78,33.75,33.77,108426.0,33.298,33.3177,33.2881,33.3078,108426.0
2025-04-30 14:35:00,33.76,33.77,33.74,33.75,106949.0,33.298,33.3078,33.2783,33.2881,106949.0
2025-04-30 14:40:00,33.75,33.75,33.72,33.75,69714.0,33.2881,33.2881,33.2585,33.2881,69714.0
2025-04-30 14:45:00,33.75,33.79,33.74,33.78,313220.0,33.2881,33.3276,33.2783,33.3177,313220.0
2025-04-30 14:50:00,33.77,33.79,33.77,33.78,65628.0,33.3078,33.3276,33.3078,33.3177,65628.0
2025-04-30 14:55:00,33.79,33.8,33.78,33.78,626386.0,33.3276,33.3374,33.3177,33.3177,626386.0
2025-04-30 15:00:00,33.79,33.8,33.77,33.79,129280.0,33.3276,33.3374,33.3078,33.3276,129280.0
2025-04-30 15:05:00,33.79,33.8,33.78,33.8,87405.0,33.3276,33.3374,33.3177,33.3374,87405.0
2025-04-30 15:10:00,33.8,33.82,33.79,33.82,281337.0,33.3374,33.3572,33.3276,33.3572,281337.0
2025-04-30 15:15:00,33.82,33.82,33.79,33.8,177682.0,33.3572,33.3572,33.3276,33.3374,177682.0
2025-04-30 15:20:00,33.8,33.82,33.79,33.82,206745.0,33.3374,33.3572,33.3276,33.3572,206745.0
2025-04-30 15:25:00,33.82,33.82,33.8,33.8,515267.0,33.3572,33.3572,33.3374,33.3374,515267.0
2025-04-30 15:30:00,33.8,33.81,33.78,33.79,110990.0,33.3374,33.3473,33.3177,33.3276,110990.0
2025-04-30 15:35:00,33.78,33.82,33.78,33.8,263477.0,33.3177,33.3572,33.3177,33.3374,263477.0
2025-04-30 15:40:00,33.8,33.82,33.79,33.82,87112.0,33.3374,33.3572,33.3276,33.3572,87112.0
2025-04-30 15:45:00,33.82,33.85,33.82,33.85,406921.0,33.3572,33.3867,33.3572,33.3867,406921.0
2025-04-30 15:50:00,33.84,33.9,33.83,33.87,1206113.0,33.3769,33.4361,33.367,33.4065,1206113.0
2025-04-30 15:55:00,33.86,33.89,33.82,33.84,2263459.0,33.3966,33.4262,33.3572,33.3769,2263459.0
2025-05-01 09:30:00,33.88,33.89,33.74,33.79,802866.0,33.4163,33.4262,33.2783,33.3276,802866.0
2025-05-01 09:35:00,33.8,33.93,33.73,33.89,703745.0,33.3374,33.4657,33.2684,33.4262,703745.0
2025-05-01 09:40:00,33.89,33.94,33.86,33.89,654146.0,33.4262,33.4755,33.3966,33.4262,654146.0
2025-05-01 09:45:00,33.89,33.93,33.86,33.91,244960.0,33.4262,33.4657,33.3966,33.4459,244960.0
2025-05-01 09:50:00,33.91,33.92,33.81,33.82,493578.0,33.4459,33.4558,33.3473,33.3572,493578.0
2025-05-01 09:55:00,33.81,33.83,33.69,33.7,409955.0,33.3473,33.367,33.2289,33.2388,409955.0
2025-05-01 10:00:00,33.7,33.77,33.7,33.77,753921.0,33.2388,33.3078,33.2388,33.3078,753921.0
2025-05-01 10:05:00,33.77,33.8,33.74,33.77,499730.0,33.3078,33.3374,33.2783,33.3078,499730.0
2025-05-01 10:10:00,33.77,33.79,33.73,33.77,244494.0,33.3078,33.3276,33.2684,33.3078,244494.0
2025-05-01 10:15:00,33.77,33.78,33.75,33.77,556950.0,33.3078,33.3177,33.2881,33.3078,556950.0
2025-05-01 10:20:00,33.77,33.82,33.75,33.81,162610.0,33.3078,33.3572,33.2881,33.3473,162610.0
2025-05-01 10:25:00,33.8,33.82,33.79,33.8,134495.0,33.3374,33.3572,33.3276,33.3374,134495.0
2025-05-01 10:30:00,33.8,33.8,33.75,33.77,175389.0,33.3374,33.3374,33.2881,33.3078,175389.0
2025-05-01 10:35:00,33.77,33.79,33.75,33.77,151417.0,33.3078,33.3276,33.2881,33.3078,151417.0
2025-05-01 10:40:00,33.77,33.78,33.76,33.77,214213.0,33.3078,33.3177,33.298,33.3078,214213.0
2025-05-01 10:45:00,33.77,33.77,33.72,33.73,459827.0,33.3078,33.3078,33.2585,33.2684,459827.0
2025-05-01 10:50:00,33.72,33.73,33.7,33.73,249260.0,33.2585,33.2684,33.2388,33.2684,249260.0
2025-05-01 10:55:00,33.73,33.81,33.72,33.8,365875.0,33.2684,33.3473,33.2585,33.3374,365875.0
2025-05-01 11:00:00,33.8,33.83,33.79,33.83,225496.0,33.3374,33.367,33.3276,33.367,225496.0
2025-05-01 11:05:00,33.83,33.85,33.81,33.82,394699.0,33.367,33.3867,33.3473,33.3572,394699.0
2025-05-01 11:10:00,33.81,33.85,33.81,33.84,127534.0,33.3473,33.3867,33.3473,33.3769,127534.0
2025-05-01 11:15:00,33.84,33.85,33.81,33.83,378475.0,33.3769,33.3867,33.3473,33.367,378475.0
2025-05-01 11:20:00,33.83,33.83,33.78,33.79,236781.0,33.367,33.367,33.3177,33.3276,236781.0
2025-05-01 11:25:00,33.79,33.84,33.78,33.84,166187.0,33.3276,33.3769,33.3177,33.3769,166187.0
2025-05-01 11:30:00,33.84,33.86,33.82,33.84,550291.0,33.3769,33.3966,33.3572,33.3769,550291.0
2025-05-01 11:35:00,33.84,33.85,33.8,33.8,249293.0,33.3769,33.3867,33.3374,33.3374,249293.0
2025-05-01 11:40:00,33.8,33.83,33.79,33.8,52306.0,33.3374,33.367,33.3276,33.3374,52306.0
2025-05-01 11:45:00,33.8,33.81,33.77,33.79,102166.0,33.3374,33.3473,33.3078,33.3276,102166.0
2025-05-01 11:50:00,33.79,33.81,33.78,33.79,69095.0,33.3276,33.3473,33.3177,33.3276,69095.0
2025-05-01 11:55:00,33.79,33.79,33.74,33.76,106457.0,33.3276,33.3276,33.2783,33.298,106457.0
2025-05-01 12:00:00,33.76,33.76,33.73,33.75,63943.0,33.298,33.298,33.2684,33.2881,63943.0
2025-05-01 12:05:00,33.75,33.77,33.74,33.77,49431.0,33.2881,33.3078,33.2783,33.3078,49431.0
2025-05-01 12:10:00,33.77,33.77,33.75,33.75,60497.0,33.3078,33.3078,33.2881,33.2881,60497.0
2025-05-01 12:15:00,33.75,33.76,33.73,33.76,145488.0,33.2881,33.298,33.2684,33.298,145488.0
2025-05-01 12:20:00,33.76,33.77,33.74,33.75,99156.0,33.298,33.3078,33.2783,33.2881,99156.0
2025-05-01 12:25:00,33.75,33.78,33.74,33.77,78355.0,33.2881,33.3177,33.2783,33.3078,78355.0
2025-05-01 12:30:00,33.76,33.79,33.76,33.78,87936.0,33.298,33.3276,33.298,33.3177,87936.0
2025-05-01 12:35:00,33.79,33.81,33.78,33.8,147194.0,33.3276,33.3473,33.3177,33.3374,147194.0
2025-05-01 12:40:00,33.8,33.8,33.78,33.78,12583.0,33.3374,33.3374,33.3177,33.3177,12583.0
2025-05-01 12:45:00,33.79,33.79,33.76,33.77,68602.0,33.3276,33.3276,33.298,33.3078,68602.0
2025-05-01 12:50:00,33.77,33.77,33.74,33.75,119826.0,33.3078,33.3078,33.2783,33.2881,119826.0
2025-05-01 12:55:00,33.75,33.77,33.74,33.75,44889.0,33.2881,33.3078,33.2783,33.2881,44889.0
2025-05-01 13:00:00,33.75,33.79,33.75,33.79,49354.0,33.2881,33.3276,33.2881,33.3276,49354.0
2025-05-01 13:05:00,33.79,33.8,33.76,33.8,39464.0,33.3276,33.3374,33.298,33.3374,39464.0
2025-05-01 13:10:00,33.8,33.81,33.79,33.8,20976.0,33.3374,33.3473,33.3276,33.3374,20976.0
2025-05-01 13:15:00,33.8,33.82,33.8,33.81,166306.0,33.3374,33.3572,33.3374,33.3473,166306.0
2025-05-01 13:20:00,33.82,33.82,33.79,33.8,120802.0,33.3572,33.3572,33.3276,33.3374,120802.0
2025-05-01 13:25:00,33.8,33.81,33.78,33.8,67258.0,33.3374,33.3473,33.3177,33.3374,67258.0
2025-05-01 13:30:00,33.8,33.81,33.79,33.81,93305.0,33.3374,33.3473,33.3276,33.3473,93305.0
2025-05-01 13:35:00,33.81,33.81,33.8,33.8,27033.0,33.3473,33.3473,33.3374,33.3374,27033.0
2025-05-01 13:40:00,33.8,33.81,33.77,33.79,69899.0,33.3374,33.3473,33.3078,33.3276,69899.0
2025-05-01 13:45:00,33.79,33.8,33.78,33.8,19947.0,33.3276,33.3374,33.3177,33.3374,19947.0
2025-05-01 13:50:00,33.81,33.81,33.79,33.8,73042.0,33.3473,33.3473,33.3276,33.3374,73042.0
2025-05-01 13:55:00,33.8,33.81,33.79,33.79,91310.0,33.3374,33.3473,33.3276,33.3276,91310.0
2025-05-01 14:00:00,33.8,33.81,33.79,33.8,14904.0,33.3374,33.3473,33.3276,33.3374,14904.0
2025-05-01 14:05:00,33.8,33.84,33.8,33.83,80058.0,33.3374,33.3769,33.3374,33.367,80058.0
2025-05-01 14:10:00,33.83,33.84,33.82,33.84,54754.0,33.367,33.3769,33.3572,33.3769,54754.0
2025-05-01 14:15:00,33.84,33.87,33.84,33.87,241536.0,33.3769,33.4065,33.3769,33.4065,241536.0
2025-05-01 14:20:00,33.87,33.87,33.85,33.87,137439.0,33.4065,33.4065,33.3867,33.4065,137439.0
2025-05-01 14:25:00,33.87,33.88,33.85,33.87,174708.0,33.4065,33.4163,33.3867,33.4065,174708.0
2025-05-01 14:30:00,33.88,33.9,33.87,33.9,301441.0,33.4163,33.4361,33.4065,33.4361,301441.0
2025-05-01 14:35:00,33.9,33.92,33.89,33.91,253096.0,33.4361,33.4558,33.4262,33.4459,253096.0
2025-05-01 14:40:00,33.91,33.93,33.9,33.92,42729.0,33.4459,33.4657,33.4361,33.4558,42729.0
2025-05-01 14:45:00,33.93,33.94,33.92,33.93,166611.0,33.4657,33.4755,33.4558,33.4657,166611.0
2025-05-01 14:50:00,33.93,33.94,33.91,33.92,175694.0,33.4657,33.4755,33.4459,33.4558,175694.0
2025-05-01 14:55:00,33.91,33.93,33.91,33.91,113441.0,33.4459,33.4657,33.4459,33.4459,113441.0
2025-05-01 15:00:00,33.92,33.92,33.89,33.9,59486.0,33.4558,33.4558,33.4262,33.4361,59486.0
2025-05-01 15:05:00,33.9,33.9,33.88,33.89,222155.0,33.4361,33.4361,33.4163,33.4262,222155.0
2025-05-01 15:10:00,33.89,33.89,33.86,33.88,99963.0,33.4262,33.4262,33.3966,33.4163,99963.0
2025-05-01 15:15:00,33.88,33.9,33.88,33.9,86555.0,33.4163,33.4361,33.4163,33.4361,86555.0
2025-05-01 15:20:00,33.9,33.92,33.89,33.91,91075.0,33.4361,33.4558,33.4262,33.4459,91075.0
2025-05-01 15:25:00,33.91,33.93,33.9,33.93,376712.0,33.4459,33.4657,33.4361,33.4657,376712.0
2025-05-01 15:30:00,33.92,33.93,33.88,33.89,314425.0,33.4558,33.4657,33.4163,33.4262,314425.0
2025-05-01 15:35:00,33.89,33.9,33.88,33.89,206893.0,33.4262,33.4361,33.4163,33.4262,206893.0
2025-05-01 15:40:00,33.88,33.89,33.87,33.88,72618.0,33.4163,33.4262,33.4065,33.4163,72618.0
2025-05-01 15:45:00,33.88,33.91,33.87,33.89,614421.0,33.4163,33.4459,33.4065,33.4262,614421.0
2025-05-01 15:50:00,33.89,33.9,33.84,33.84,439983.0,33.4262,33.4361,33.3769,33.3769,439983.0
2025-05-01 15:55:00,33.84,33.85,33.78,33.79,1633244.0,33.3769,33.3867,33.3177,33.3276,1633244.0
2025-05-02 09:30:00,34.97,34.99,34.82,34.83,1227171.0,34.4914,34.5111,34.3435,34.3533,1227171.0
2025-05-02 09:35:00,34.82,34.85,34.79,34.84,711068.0,34.3435,34.3731,34.3139,34.3632,711068.0
2025-05-02 09:40:00,34.84,34.88,34.79,34.83,1023555.0,34.3632,34.4027,34.3139,34.3533,1023555.0
2025-05-02 09:45:00,34.83,34.85,34.76,34.77,1206214.0,34.3533,34.3731,34.2843,34.2942,1206214.0
2025-05-02 09:50:00,34.77,34.78,34.72,34.75,1413097.0,34.2942,34.304,34.2448,34.2744,1413097.0
2025-05-02 09:55:00,34.75,34.75,34.69,34.72,488201.0,34.2744,34.2744,34.2153,34.2448,488201.0
2025-05-02 10:00:00,34.72,34.75,34.68,34.69,801179.0,34.2448,34.2744,34.2054,34.2153,801179.0
2025-05-02 10:05:00,34.69,34.75,34.67,34.75,625387.0,34.2153,34.2744,34.1955,34.2744,625387.0
2025-05-02 10:10:00,34.74,34.78,34.73,34.78,360282.0,34.2646,34.304,34.2547,34.304,360282.0
2025-05-02 10:15:00,34.78,34.8,34.76,34.77,277033.0,34.304,34.3237,34.2843,34.2942,277033.0
2025-05-02 10:20:00,34.77,34.78,34.73,34.77,545795.0,34.2942,34.304,34.2547,34.2942,545795.0
2025-05-02 10:25:00,34.77,34.79,34.77,34.77,266004.0,34.2942,34.3139,34.2942,34.2942,266004.0
2025-05-02 10:30:00,34.77,34.78,34.73,34.75,458682.0,34.2942,34.304,34.2547,34.2744,458682.0
2025-05-02 10:35:00,34.76,34.76,34.71,34.73,376772.0,34.2843,34.2843,34.235,34.2547,376772.0
2025-05-02 10:40:00,34.74,34.75,34.7,34.73,211910.0,34.2646,34.2744,34.2251,34.2547,211910.0
2025-05-02 10:45:00,34.73,34.74,34.71,34.73,357268.0,34.2547,34.2646,34.235,34.2547,357268.0
2025-05-02 10:50:00,34.73,34.77,34.71,34.76,237446.0,34.2547,34.2942,34.235,34.2843,237446.0
2025-05-02 10:55:00,34.76,34.78,34.76,34.77,248259.0,34.2843,34.304,34.2843,34.2942,248259.0
2025-05-02 11:00:00,34.77,34.78,34.73,34.76,305740.0,34.2942,34.304,34.2547,34.2843,305740.0
2025-05-02 11:05:00,34.76,34.76,34.72,34.75,407772.0,34.2843,34.2843,34.2448,34.2744,407772.0
2025-05-02 11:10:00,34.75,34.77,34.74,34.74,450716.0,34.2744,34.2942,34.2646,34.2646,450716.0
2025-05-02 11:15:00,34.75,34.75,34.71,34.72,417370.0,34.2744,34.2744,34.235,34.2448,417370.0
2025-05-02 11:20:00,34.72,34.73,34.69,34.72,326408.0,34.2448,34.2547,34.2153,34.2448,326408.0
2025-05-02 11:25:00,34.72,34.72,34.69,34.7,222416.0,34.2448,34.2448,34.2153,34.2251,222416.0
2025-05-02 11:30:00,34.7,34.71,34.66,34.69,615240.0,34.2251,34.235,34.1857,34.2153,615240.0
2025-05-02 11:35:00,34.69,34.71,34.66,34.69,510858.0,34.2153,34.235,34.1857,34.2153,510858.0
2025-05-02 11:40:00,34.69,34.71,34.67,34.68,206985.0,34.2153,34.235,34.1955,34.2054,206985.0
2025-05-02 11:45:00,34.68,34.69,34.66,34.66,223776.0,34.2054,34.2153,34.1857,34.1857,223776.0
2025-05-02 11:50:00,34.66,34.67,34.62,34.64,268159.0,34.1857,34.1955,34.1462,34.1659,268159.0
2025-05-02 11:55:00,34.64,34.67,34.63,34.66,226350.0,34.1659,34.1955,34.1561,34.1857,226350.0
2025-05-02 12:00:00,34.66,34.9,34.66,34.83,4937292.0,34.1857,34.4224,34.1857,34.3533,4937292.0
2025-05-02 12:05:00,34.83,34.86,34.74,34.76,819121.0,34.3533,34.3829,34.2646,34.2843,819121.0
2025-05-02 12:10:00,34.76,34.82,34.72,34.81,550341.0,34.2843,34.3435,34.2448,34.3336,550341.0
2025-05-02 12:15:00,34.81,34.84,34.8,34.84,407952.0,34.3336,34.3632,34.3237,34.3632,407952.0
2025-05-02 12:20:00,34.84,34.85,34.81,34.83,157831.0,34.3632,34.3731,34.3336,34.3533,157831.0
2025-05-02 12:25:00,34.83,34.87,34.83,34.84,210538.0,34.3533,34.3928,34.3533,34.3632,210538.0
2025-05-02 12:30:00,34.84,34.86,34.83,34.84,201603.0,34.3632,34.3829,34.3533,34.3632,201603.0
2025-05-02 12:35:00,34.85,34.9,34.84,34.9,234539.0,34.3731,34.4224,34.3632,34.4224,234539.0
2025-05-02 12:40:00,34.89,34.92,34.88,34.91,142763.0,34.4125,34.4421,34.4027,34.4322,142763.0
2025-05-02 12:45:00,34.91,34.94,34.89,34.93,289927.0,34.4322,34.4618,34.4125,34.452,289927.0
2025-05-02 12:50:00,34.93,34.93,34.87,34.88,322720.0,34.452,34.452,34.3928,34.4027,322720.0
2025-05-02 12:55:00,34.89,34.9,34.87,34.87,187215.0,34.4125,34.4224,34.3928,34.3928,187215.0
2025-05-02 13:00:00,34.88,34.89,34.86,34.88,275890.0,34.4027,34.4125,34.3829,34.4027,275890.0
2025-05-02 13:05:00,34.88,34.89,34.86,34.88,163887.0,34.4027,34.4125,34.3829,34.4027,163887.0
2025-05-02 13:10:00,34.88,34.89,34.86,34.87,118943.0,34.4027,34.4125,34.3829,34.3928,118943.0
2025-05-02 13:15:00,34.87,34.89,34.87,34.89,160397.0,34.3928,34.4125,34.3928,34.4125,160397.0
2025-05-02 13:20:00,34.89,34.94,34.89,34.91,290602.0,34.4125,34.4618,34.4125,34.4322,290602.0
2025-05-02 13:25:00,34.91,34.93,34.9,34.91,369135.0,34.4322,34.452,34.4224,34.4322,369135.0
2025-05-02 13:30:00,34.91,34.94,34.9,34.93,324287.0,34.4322,34.4618,34.4224,34.452,324287.0
2025-05-02 13:35:00,34.93,34.95,34.92,34.93,255519.0,34.452,34.4717,34.4421,34.452,255519.0
2025-05-02 13:40:00,34.93,34.93,34.88,34.91,263906.0,34.452,34.452,34.4027,34.4322,263906.0
2025-05-02 13:45:00,34.9,34.92,34.89,34.91,139115.0,34.4224,34.4421,34.4125,34.4322,139115.0
2025-05-02 13:50:00,34.91,34.93,34.9,34.91,304115.0,34.4322,34.452,34.4224,34.4322,304115.0
2025-05-02 13:55:00,34.91,34.92,34.88,34.89,214682.0,34.4322,34.4421,34.4027,34.4125,214682.0
2025-05-02 14:00:00,34.89,34.92,34.88,34.91,228370.0,34.4125,34.4421,34.4027,34.4322,228370.0
2025-05-02 14:05:00,34.91,34.92,34.9,34.91,219679.0,34.4322,34.4421,34.4224,34.4322,219679.0
2025-05-02 14:10:00,34.92,34.94,34.92,34.93,401274.0,34.4421,34.4618,34.4421,34.452,401274.0
2025-05-02 14:15:00,34.92,34.93,34.9,34.91,376413.0,34.4421,34.452,34.4224,34.4322,376413.0
2025-05-02 14:20:00,34.91,34.93,34.9,34.92,228893.0,34.4322,34.452,34.4224,34.4421,228893.0
2025-05-02 14:25:00,34.93,34.93,34.9,34.91,275660.0,34.452,34.452,34.4224,34.4322,275660.0
2025-05-02 14:30:00,34.91,34.92,34.88,34.89,326714.0,34.4322,34.4421,34.4027,34.4125,326714.0
2025-05-02 14:35:00,34.89,34.91,34.88,34.91,230331.0,34.4125,34.4322,34.4027,34.4322,230331.0
2025-05-02 14:40:00,34.91,34.91,34.88,34.89,317414.0,34.4322,34.4322,34.4027,34.4125,317414.0
2025-05-02 14:45:00,34.89,34.9,34.86,34.87,588448.0,34.4125,34.4224,34.3829,34.3928,588448.0
2025-05-02 14:50:00,34.87,34.88,34.85,34.88,172466.0,34.3928,34.4027,34.3731,34.4027,172466.0
2025-05-02 14:55:00,34.88,34.89,34.86,34.89,186941.0,34.4027,34.4125,34.3829,34.4125,186941.0
2025-05-02 15:00:00,34.89,34.9,34.87,34.88,382397.0,34.4125,34.4224,34.3928,34.4027,382397.0
2025-05-02 15:05:00,34.88,34.9,34.86,34.9,370538.0,34.4027,34.4224,34.3829,34.4224,370538.0
2025-05-02 15:10:00,34.9,34.92,34.89,34.91,280770.0,34.4224,34.4421,34.4125,34.4322,280770.0
2025-05-02 15:15:00,34.91,34.93,34.91,34.93,223395.0,34.4322,34.452,34.4322,34.452,223395.0
2025-05-02 15:20:00,34.93,34.98,34.92,34.98,370583.0,34.452,34.5013,34.4421,34.5013,370583.0
2025-05-02 15:25:00,34.98,34.98,34.96,34.96,420997.0,34.5013,34.5013,34.4816,34.4816,420997.0
2025-05-02 15:30:00,34.96,34.97,34.92,34.95,645598.0,34.4816,34.4914,34.4421,34.4717,645598.0
2025-05-02 15:35:00,34.95,34.95,34.93,34.95,207192.0,34.4717,34.4717,34.452,34.4717,207192.0
2025-05-02 15:40:00,34.95,34.96,34.92,34.93,718842.0,34.4717,34.4816,34.4421,34.452,718842.0
2025-05-02 15:45:00,34.93,34.95,34.91,34.94,742021.0,34.452,34.4717,34.4322,34.4618,742021.0
2025-05-02 15:50:00,34.94,34.97,34.93,34.93,920216.0,34.4618,34.4914,34.452,34.452,920216.0
2025-05-02 15:55:00,34.93,34.93,34.87,34.89,2948772.0,34.452,34.452,34.3928,34.4125,2948772.0
2025-05-05 09:30:00,34.78,34.84,34.76,34.78,742177.0,34.304,34.3632,34.2843,34.304,742177.0
2025-05-05 09:35:00,34.78,34.84,34.76,34.83,346155.0,34.304,34.3632,34.2843,34.3533,346155.0
2025-05-05 09:40:00,34.83,34.83,34.76,34.82,274468.0,34.3533,34.3533,34.2843,34.3435,274468.0
2025-05-05 09:45:00,34.81,34.89,34.8,34.84,396267.0,34.3336,34.4125,34.3237,34.3632,396267.0
2025-05-05 09:50:00,34.84,34.85,34.8,34.83,401075.0,34.3632,34.3731,34.3237,34.3533,401075.0
2025-05-05 09:55:00,34.84,34.86,34.8,34.8,329083.0,34.3632,34.3829,34.3237,34.3237,329083.0
2025-05-05 10:00:00,34.8,34.89,34.8,34.86,257948.0,34.3237,34.4125,34.3237,34.3829,257948.0
2025-05-05 10:05:00,34.85,34.89,34.84,34.89,127657.0,34.3731,34.4125,34.3632,34.4125,127657.0
2025-05-05 10:10:00,34.88,34.92,34.85,34.89,262344.0,34.4027,34.4421,34.3731,34.4125,262344.0
2025-05-05 10:15:00,34.89,34.96,34.88,34.95,272634.0,34.4125,34.4816,34.4027,34.4717,272634.0
2025-05-05 10:20:00,34.94,34.95,34.9,34.95,121183.0,34.4618,34.4717,34.4224,34.4717,121183.0
2025-05-05 10:25:00,34.95,34.97,34.93,34.95,189381.0,34.4717,34.4914,34.452,34.4717,189381.0
2025-05-05 10:30:00,34.95,34.96,34.9,34.91,110751.0,34.4717,34.4816,34.4224,34.4322,110751.0
2025-05-05 10:35:00,34.91,34.94,34.9,34.94,131645.0,34.4322,34.4618,34.4224,34.4618,131645.0
2025-05-05 10:40:00,34.95,34.97,34.93,34.97,123405.0,34.4717,34.4914,34.452,34.4914,123405.0
2025-05-05 10:45:00,34.97,34.98,34.96,34.97,49341.0,34.4914,34.5013,34.4816,34.4914,49341.0
2025-05-05 10:50:00,34.97,35.02,34.97,34.99,241114.0,34.4914,34.5407,34.4914,34.5111,241114.0
2025-05-05 10:55:00,35.0,35.02,34.97,35.02,176425.0,34.521,34.5407,34.4914,34.5407,176425.0
2025-05-05 11:00:00,35.02,35.02,34.96,34.98,184127.0,34.5407,34.5407,34.4816,34.5013,184127.0
2025-05-05 11:05:00,34.98,34.98,34.93,34.95,110167.0,34.5013,34.5013,34.452,34.4717,110167.0
2025-05-05 11:10:00,34.95,34.97,34.92,34.97,201591.0,34.4717,34.4914,34.4421,34.4914,201591.0
2025-05-05 11:15:00,34.96,35.01,34.95,35.01,153250.0,34.4816,34.5309,34.4717,34.5309,153250.0
2025-05-05 11:20:00,35.01,35.04,35.0,35.0,110449.0,34.5309,34.5605,34.521,34.521,110449.0
2025-05-05 11:25:00,35.01,35.01,34.98,34.99,216914.0,34.5309,34.5309,34.5013,34.5111,216914.0
2025-05-05 11:30:00,34.98,34.99,34.95,34.96,112247.0,34.5013,34.5111,34.4717,34.4816,112247.0
2025-05-05 11:35:00,34.95,34.97,34.95,34.97,27788.0,34.4717,34.4914,34.4717,34.4914,27788.0
2025-05-05 11:40:00,34.97,34.97,34.92,34.92,180337.0,34.4914,34.4914,34.4421,34.4421,180337.0
2025-05-05 11:45:00,34.92,34.94,34.91,34.93,157848.0,34.4421,34.4618,34.4322,34.452,157848.0
2025-05-05 11:50:00,34.93,34.95,34.92,34.93,300678.0,34.452,34.4717,34.4421,34.452,300678.0
2025-05-05 11:55:00,34.93,34.93,34.91,34.93,86116.0,34.452,34.452,34.4322,34.452,86116.0
2025-05-05 12:00:00,34.93,34.95,34.92,34.95,73303.0,34.452,34.4717,34.4421,34.4717,73303.0
2025-05-05 12:05:00,34.95,34.95,34.92,34.93,669205.0,34.4717,34.4717,34.4421,34.452,669205.0
2025-05-05 12:10:00,34.93,34.94,34.92,34.93,115526.0,34.452,34.4618,34.4421,34.452,115526.0
2025-05-05 12:15:00,34.93,34.93,34.92,34.92,49240.0,34.452,34.452,34.4421,34.4421,49240.0
2025-05-05 12:20:00,34.93,34.95,34.92,34.95,115894.0,34.452,34.4717,34.4421,34.4717,115894.0
2025-05-05 12:25:00,34.94,34.95,34.93,34.93,37723.0,34.4618,34.4717,34.452,34.452,37723.0
2025-05-05 12:30:00,34.94,34.97,34.93,34.96,337504.0,34.4618,34.4914,34.452,34.4816,337504.0
2025-05-05 12:35:00,34.96,34.96,34.95,34.96,24285.0,34.4816,34.4816,34.4717,34.4816,24285.0
2025-05-05 12:40:00,34.96,34.97,34.95,34.97,298655.0,34.4816,34.4914,34.4717,34.4914,298655.0
2025-05-05 12:45:00,34.96,34.97,34.93,34.94,221474.0,34.4816,34.4914,34.452,34.4618,221474.0
2025-05-05 12:50:00,34.94,34.94,34.92,34.94,82825.0,34.4618,34.4618,34.4421,34.4618,82825.0
2025-05-05 12:55:00,34.94,34.94,34.91,34.91,105878.0,34.4618,34.4618,34.4322,34.4322,105878.0
2025-05-05 13:00:00,34.91,34.92,34.91,34.92,34572.0,34.4322,34.4421,34.4322,34.4421,34572.0
2025-05-05 13:05:00,34.91,34.92,34.9,34.91,215069.0,34.4322,34.4421,34.4224,34.4322,215069.0
2025-05-05 13:10:00,34.92,34.93,34.91,34.92,112899.0,34.4421,34.452,34.4322,34.4421,112899.0
2025-05-05 13:15:00,34.93,34.94,34.91,34.94,147569.0,34.452,34.4618,34.4322,34.4618,147569.0
2025-05-05 13:20:00,34.94,34.96,34.93,34.96,156901.0,34.4618,34.4816,34.452,34.4816,156901.0
2025-05-05 13:25:00,34.95,34.97,34.93,34.94,129511.0,34.4717,34.4914,34.452,34.4618,129511.0
2025-05-05 13:30:00,34.94,34.97,34.93,34.95,123318.0,34.4618,34.4914,34.452,34.4717,123318.0
2025-05-05 13:35:00,34.95,34.96,34.92,34.93,136280.0,34.4717,34.4816,34.4421,34.452,136280.0
2025-05-05 13:40:00,34.93,34.95,34.92,34.95,119127.0,34.452,34.4717,34.4421,34.4717,119127.0
2025-05-05 13:45:00,34.95,34.98,34.95,34.98,105980.0,34.4717,34.5013,34.4717,34.5013,105980.0
2025-05-05 13:50:00,34.98,34.98,34.96,34.98,274872.0,34.5013,34.5013,34.4816,34.5013,274872.0
2025-05-05 13:55:00,34.98,34.98,34.96,34.97,70482.0,34.5013,34.5013,34.4816,34.4914,70482.0
2025-05-05 14:00:00,34.97,34.97,34.96,34.97,19581.0,34.4914,34.4914,34.4816,34.4914,19581.0
2025-05-05 14:05:00,34.97,34.98,34.97,34.98,132230.0,34.4914,34.5013,34.4914,34.5013,132230.0
2025-05-05 14:10:00,34.98,34.99,34.97,34.99,83574.0,34.5013,34.5111,34.4914,34.5111,83574.0
2025-05-05 14:15:00,34.99,34.99,34.98,34.98,21887.0,34.5111,34.5111,34.5013,34.5013,21887.0
2025-05-05 14:20:00,34.98,34.99,34.97,34.97,83412.0,34.5013,34.5111,34.4914,34.4914,83412.0
2025-05-05 14:25:00,34.98,34.99,34.96,34.98,81020.0,34.5013,34.5111,34.4816,34.5013,81020.0
2025-05-05 14:30:00,34.99,35.01,34.98,35.01,51930.0,34.5111,34.5309,34.5013,34.5309,51930.0
2025-05-05 14:35:00,35.01,35.02,34.99,35.02,242276.0,34.5309,34.5407,34.5111,34.5407,242276.0
2025-05-05 14:40:00,35.02,35.02,34.99,35.0,99398.0,34.5407,34.5407,34.5111,34.521,99398.0
2025-05-05 14:45:00,35.01,35.01,34.97,34.98,116866.0,34.5309,34.5309,34.4914,34.5013,116866.0
2025-05-05 14:50:00,34.99,35.0,34.97,34.99,185578.0,34.5111,34.521,34.4914,34.5111,185578.0
2025-05-05 14:55:00,34.99,34.99,34.97,34.98,24913.0,34.5111,34.5111,34.4914,34.5013,24913.0
2025-05-05 15:00:00,34.97,34.99,34.95,34.99,338300.0,34.4914,34.5111,34.4717,34.5111,338300.0
2025-05-05 15:05:00,34.98,34.99,34.97,34.97,17145.0,34.5013,34.5111,34.4914,34.4914,17145.0
2025-05-05 15:10:00,34.98,34.98,34.96,34.97,84897.0,34.5013,34.5013,34.4816,34.4914,84897.0
2025-05-05 15:15:00,34.98,35.0,34.97,34.99,45878.0,34.5013,34.521,34.4914,34.5111,45878.0
2025-05-05 15:20:00,35.0,35.0,34.97,34.98,338290.0,34.521,34.521,34.4914,34.5013,338290.0
2025-05-05 15:25:00,34.98,34.98,34.96,34.97,61365.0,34.5013,34.5013,34.4816,34.4914,61365.0
2025-05-05 15:30:00,34.97,34.97,34.95,34.97,119942.0,34.4914,34.4914,34.4717,34.4914,119942.0
2025-05-05 15:35:00,34.96,34.98,34.95,34.95,191769.0,34.4816,34.5013,34.4717,34.4717,191769.0
2025-05-05 15:40:00,34.95,34.97,34.94,34.95,307422.0,34.4717,34.4914,34.4618,34.4717,307422.0
2025-05-05 15:45:00,34.95,34.96,34.91,34.94,674458.0,34.4717,34.4816,34.4322,34.4618,674458.0
2025-05-05 15:50:00,34.93,34.95,34.89,34.9,864811.0,34.452,34.4717,34.4125,34.4224,864811.0
2025-05-05 15:55:00,34.9,34.9,34.86,34.88,2626505.0,34.4224,34.4224,34.3829,34.4027,2626505.0
2025-05-06 09:30:00,35.19,35.23,35.16,35.2,1445221.0,34.7084,34.7479,34.6788,34.7183,1445221.0
2025-05-06 09:35:00,35.2,35.29,35.19,35.23,1305951.0,34.7183,34.807,34.7084,34.7479,1305951.0
2025-05-06 09:40:00,35.24,35.26,35.2,35.2,389902.0,34.7577,34.7775,34.7183,34.7183,389902.0
2025-05-06 09:45:00,35.2,35.29,35.19,35.27,827179.0,34.7183,34.807,34.7084,34.7873,827179.0
2025-05-06 09:50:00,35.28,35.29,35.17,35.23,507054.0,34.7972,34.807,34.6887,34.7479,507054.0
2025-05-06 09:55:00,35.24,35.27,35.2,35.21,253702.0,34.7577,34.7873,34.7183,34.7281,253702.0
2025-05-06 10:00:00,35.21,35.33,35.21,35.32,1971979.0,34.7281,34.8465,34.7281,34.8366,1971979.0
2025-05-06 10:05:00,35.33,35.33,35.29,35.33,383834.0,34.8465,34.8465,34.807,34.8465,383834.0
2025-05-06 10:10:00,35.32,35.33,35.29,35.31,416040.0,34.8366,34.8465,34.807,34.8268,416040.0
2025-05-06 10:15:00,35.31,35.35,35.3,35.31,369125.0,34.8268,34.8662,34.8169,34.8268,369125.0
2025-05-06 10:20:00,35.31,35.38,35.31,35.38,191568.0,34.8268,34.8958,34.8268,34.8958,191568.0
2025-05-06 10:25:00,35.38,35.38,35.34,35.37,240719.0,34.8958,34.8958,34.8564,34.8859,240719.0
2025-05-06 10:30:00,35.37,35.4,35.34,35.38,299352.0,34.8859,34.9155,34.8564,34.8958,299352.0
2025-05-06 10:35:00,35.38,35.43,35.37,35.43,448460.0,34.8958,34.9451,34.8859,34.9451,448460.0
2025-05-06 10:40:00,35.42,35.43,35.35,35.39,582929.0,34.9353,34.9451,34.8662,34.9057,582929.0
2025-05-06 10:45:00,35.39,35.47,35.38,35.47,195765.0,34.9057,34.9846,34.8958,34.9846,195765.0
2025-05-06 10:50:00,35.46,35.46,35.36,35.36,578788.0,34.9747,34.9747,34.8761,34.8761,578788.0
2025-05-06 10:55:00,35.37,35.4,35.34,35.34,213332.0,34.8859,34.9155,34.8564,34.8564,213332.0
2025-05-06 11:00:00,35.34,35.39,35.33,35.39,245061.0,34.8564,34.9057,34.8465,34.9057,245061.0
2025-05-06 11:05:00,35.39,35.43,35.38,35.43,232234.0,34.9057,34.9451,34.8958,34.9451,232234.0
2025-05-06 11:10:00,35.43,35.45,35.41,35.42,215537.0,34.9451,34.9649,34.9254,34.9353,215537.0
2025-05-06 11:15:00,35.42,35.44,35.41,35.44,270563.0,34.9353,34.955,34.9254,34.955,270563.0
2025-05-06 11:20:00,35.44,35.44,35.41,35.43,158878.0,34.955,34.955,34.9254,34.9451,158878.0
2025-05-06 11:25:00,35.43,35.44,35.38,35.4,259378.0,34.9451,34.955,34.8958,34.9155,259378.0
2025-05-06 11:30:00,35.4,35.41,35.35,35.4,358504.0,34.9155,34.9254,34.8662,34.9155,358504.0
2025-05-06 11:35:00,35.4,35.41,35.37,35.39,257171.0,34.9155,34.9254,34.8859,34.9057,257171.0
2025-05-06 11:40:00,35.4,35.4,35.35,35.37,263126.0,34.9155,34.9155,34.8662,34.8859,263126.0
2025-05-06 11:45:00,35.37,35.39,35.35,35.39,248381.0,34.8859,34.9057,34.8662,34.9057,248381.0
2025-05-06 11:50:00,35.39,35.4,35.37,35.38,96159.0,34.9057,34.9155,34.8859,34.8958,96159.0
2025-05-06 11:55:00,35.37,35.4,35.36,35.39,140039.0,34.8859,34.9155,34.8761,34.9057,140039.0
2025-05-06 12:00:00,35.4,35.4,35.37,35.4,82803.0,34.9155,34.9155,34.8859,34.9155,82803.0
2025-05-06 12:05:00,35.39,35.4,35.36,35.37,124763.0,34.9057,34.9155,34.8761,34.8859,124763.0
2025-05-06 12:10:00,35.37,35.43,35.35,35.41,600478.0,34.8859,34.9451,34.8662,34.9254,600478.0
2025-05-06 12:15:00,35.41,35.43,35.39,35.41,231535.0,34.9254,34.9451,34.9057,34.9254,231535.0
2025-05-06 12:20:00,35.41,35.42,35.35,35.37,388448.0,34.9254,34.9353,34.8662,34.8859,388448.0
2025-05-06 12:25:00,35.38,35.4,35.37,35.39,117976.0,34.8958,34.9155,34.8859,34.9057,117976.0
2025-05-06 12:30:00,35.39,35.39,35.36,35.38,207736.0,34.9057,34.9057,34.8761,34.8958,207736.0
2025-05-06 12:35:00,35.39,35.39,35.36,35.38,209953.0,34.9057,34.9057,34.8761,34.8958,209953.0
2025-05-06 12:40:00,35.38,35.38,35.34,35.34,153684.0,34.8958,34.8958,34.8564,34.8564,153684.0
2025-05-06 12:45:00,35.34,35.36,35.33,35.34,206564.0,34.8564,34.8761,34.8465,34.8564,206564.0
2025-05-06 12:50:00,35.34,35.34,35.3,35.32,191594.0,34.8564,34.8564,34.8169,34.8366,191594.0
2025-05-06 12:55:00,35.32,35.33,35.3,35.32,148538.0,34.8366,34.8465,34.8169,34.8366,148538.0
2025-05-06 13:00:00,35.32,35.35,35.31,35.34,178249.0,34.8366,34.8662,34.8268,34.8564,178249.0
2025-05-06 13:05:00,35.34,35.38,35.33,35.38,139844.0,34.8564,34.8958,34.8465,34.8958,139844.0
2025-05-06 13:10:00,35.38,35.38,35.35,35.35,82063.0,34.8958,34.8958,34.8662,34.8662,82063.0
2025-05-06 13:15:00,35.34,35.37,35.34,35.36,134369.0,34.8564,34.8859,34.8564,34.8761,134369.0
2025-05-06 13:20:00,35.35,35.36,35.32,35.34,108505.0,34.8662,34.8761,34.8366,34.8564,108505.0
2025-05-06 13:25:00,35.34,35.35,35.31,35.34,171643.0,34.8564,34.8662,34.8268,34.8564,171643.0
2025-05-06 13:30:00,35.34,35.36,35.33,35.34,89402.0,34.8564,34.8761,34.8465,34.8564,89402.0
2025-05-06 13:35:00,35.35,35.36,35.31,35.32,285491.0,34.8662,34.8761,34.8268,34.8366,285491.0
2025-05-06 13:40:00,35.32,35.32,35.28,35.28,299399.0,34.8366,34.8366,34.7972,34.7972,299399.0
2025-05-06 13:45:00,35.29,35.29,35.26,35.28,425251.0,34.807,34.807,34.7775,34.7972,425251.0
2025-05-06 13:50:00,35.27,35.3,35.27,35.29,300590.0,34.7873,34.8169,34.7873,34.807,300590.0
2025-05-06 13:55:00,35.29,35.3,35.27,35.29,367001.0,34.807,34.8169,34.7873,34.807,367001.0
2025-05-06 14:00:00,35.29,35.32,35.28,35.29,481277.0,34.807,34.8366,34.7972,34.807,481277.0
2025-05-06 14:05:00,35.29,35.29,35.24,35.25,257217.0,34.807,34.807,34.7577,34.7676,257217.0
2025-05-06 14:10:00,35.25,35.26,35.23,35.25,147362.0,34.7676,34.7775,34.7479,34.7676,147362.0
2025-05-06 14:15:00,35.25,35.26,35.24,35.26,266883.0,34.7676,34.7775,34.7577,34.7775,266883.0
2025-05-06 14:20:00,35.26,35.27,35.24,35.26,174835.0,34.7775,34.7873,34.7577,34.7775,174835.0
2025-05-06 14:25:00,35.26,35.27,35.25,35.26,145092.0,34.7775,34.7873,34.7676,34.7775,145092.0
2025-05-06 14:30:00,35.26,35.28,35.25,35.27,184279.0,34.7775,34.7972,34.7676,34.7873,184279.0
2025-05-06 14:35:00,35.27,35.29,35.25,35.27,164343.0,34.7873,34.807,34.7676,34.7873,164343.0
2025-05-06 14:40:00,35.27,35.28,35.24,35.25,344936.0,34.7873,34.7972,34.7577,34.7676,344936.0
2025-05-06 14:45:00,35.25,35.26,35.24,35.26,77283.0,34.7676,34.7775,34.7577,34.7775,77283.0
2025-05-06 14:50:00,35.26,35.29,35.25,35.29,176457.0,34.7775,34.807,34.7676,34.807,176457.0
2025-05-06 14:55:00,35.29,35.31,35.28,35.3,167155.0,34.807,34.8268,34.7972,34.8169,167155.0
2025-05-06 15:00:00,35.31,35.34,35.3,35.31,418066.0,34.8268,34.8564,34.8169,34.8268,418066.0
2025-05-06 15:05:00,35.32,35.32,35.3,35.31,61819.0,34.8366,34.8366,34.8169,34.8268,61819.0
2025-05-06 15:10:00,35.3,35.32,35.3,35.3,206851.0,34.8169,34.8366,34.8169,34.8169,206851.0
2025-05-06 15:15:00,35.3,35.31,35.28,35.29,202650.0,34.8169,34.8268,34.7972,34.807,202650.0
2025-05-06 15:20:00,35.29,35.3,35.28,35.3,110035.0,34.807,34.8169,34.7972,34.8169,110035.0
2025-05-06 15:25:00,35.3,35.31,35.29,35.3,216993.0,34.8169,34.8268,34.807,34.8169,216993.0
2025-05-06 15:30:00,35.3,35.31,35.28,35.3,201834.0,34.8169,34.8268,34.7972,34.8169,201834.0
2025-05-06 15:35:00,35.29,35.32,35.29,35.32,392395.0,34.807,34.8366,34.807,34.8366,392395.0
2025-05-06 15:40:00,35.32,35.32,35.29,35.3,396484.0,34.8366,34.8366,34.807,34.8169,396484.0
2025-05-06 15:45:00,35.31,35.32,35.3,35.31,584929.0,34.8268,34.8366,34.8169,34.8268,584929.0
2025-05-06 15:50:00,35.3,35.31,35.27,35.27,933170.0,34.8169,34.8268,34.7873,34.7873,933170.0
2025-05-06 15:55:00,35.27,35.28,35.25,35.26,1847232.0,34.7873,34.7972,34.7676,34.7775,1847232.0
2025-05-07 09:30:00,34.74,34.76,34.64,34.67,1705236.0,34.2646,34.2843,34.1659,34.1955,1705236.0
2025-05-07 09:35:00,34.66,34.67,34.57,34.61,444521.0,34.1857,34.1955,34.0969,34.1363,444521.0
2025-05-07 09:40:00,34.61,34.61,34.53,34.56,1600262.0,34.1363,34.1363,34.0574,34.087,1600262.0
2025-05-07 09:45:00,34.56,34.58,34.52,34.52,601769.0,34.087,34.1068,34.0476,34.0476,601769.0
2025-05-07 09:50:00,34.52,34.56,34.51,34.54,367426.0,34.0476,34.087,34.0377,34.0673,367426.0
2025-05-07 09:55:00,34.54,34.57,34.53,34.55,280578.0,34.0673,34.0969,34.0574,34.0772,280578.0
2025-05-07 10:00:00,34.55,34.57,34.53,34.57,396699.0,34.0772,34.0969,34.0574,34.0969,396699.0
2025-05-07 10:05:00,34.57,34.59,34.55,34.56,205447.0,34.0969,34.1166,34.0772,34.087,205447.0
2025-05-07 10:10:00,34.57,34.57,34.52,34.56,310387.0,34.0969,34.0969,34.0476,34.087,310387.0
2025-05-07 10:15:00,34.57,34.57,34.54,34.54,275975.0,34.0969,34.0969,34.0673,34.0673,275975.0
2025-05-07 10:20:00,34.54,34.6,34.54,34.59,252656.0,34.0673,34.1265,34.0673,34.1166,252656.0
2025-05-07 10:25:00,34.59,34.62,34.58,34.61,545695.0,34.1166,34.1462,34.1068,34.1363,545695.0
2025-05-07 10:30:00,34.6,34.64,34.59,34.63,995270.0,34.1265,34.1659,34.1166,34.1561,995270.0
2025-05-07 10:35:00,34.64,34.67,34.63,34.66,1145166.0,34.1659,34.1955,34.1561,34.1857,1145166.0
2025-05-07 10:40:00,34.66,34.69,34.65,34.68,985654.0,34.1857,34.2153,34.1758,34.2054,985654.0
2025-05-07 10:45:00,34.68,34.69,34.65,34.66,705504.0,34.2054,34.2153,34.1758,34.1857,705504.0
2025-05-07 10:50:00,34.66,34.67,34.61,34.63,520379.0,34.1857,34.1955,34.1363,34.1561,520379.0
2025-05-07 10:55:00,34.62,34.65,34.61,34.63,471524.0,34.1462,34.1758,34.1363,34.1561,471524.0
2025-05-07 11:00:00,34.63,34.67,34.61,34.67,538917.0,34.1561,34.1955,34.1363,34.1955,538917.0
2025-05-07 11:05:00,34.66,34.7,34.66,34.68,414671.0,34.1857,34.2251,34.1857,34.2054,414671.0
2025-05-07 11:10:00,34.68,34.7,34.64,34.66,509461.0,34.2054,34.2251,34.1659,34.1857,509461.0
2025-05-07 11:15:00,34.66,34.68,34.65,34.66,446074.0,34.1857,34.2054,34.1758,34.1857,446074.0
2025-05-07 11:20:00,34.66,34.68,34.65,34.66,188530.0,34.1857,34.2054,34.1758,34.1857,188530.0
2025-05-07 11:25:00,34.66,34.67,34.64,34.65,161993.0,34.1857,34.1955,34.1659,34.1758,161993.0
2025-05-07 11:30:00,34.65,34.66,34.62,34.63,293406.0,34.1758,34.1857,34.1462,34.1561,293406.0
2025-05-07 11:35:00,34.63,34.63,34.59,34.61,388212.0,34.1561,34.1561,34.1166,34.1363,388212.0
2025-05-07 11:40:00,34.61,34.63,34.6,34.62,452650.0,34.1363,34.1561,34.1265,34.1462,452650.0
2025-05-07 11:45:00,34.62,34.63,34.6,34.61,371085.0,34.1462,34.1561,34.1265,34.1363,371085.0
2025-05-07 11:50:00,34.61,34.62,34.59,34.62,227636.0,34.1363,34.1462,34.1166,34.1462,227636.0
2025-05-07 11:55:00,34.62,34.66,34.61,34.65,373229.0,34.1462,34.1857,34.1363,34.1758,373229.0
2025-05-07 12:00:00,34.65,34.65,34.61,34.62,145072.0,34.1758,34.1758,34.1363,34.1462,145072.0
2025-05-07 12:05:00,34.62,34.62,34.58,34.61,114771.0,34.1462,34.1462,34.1068,34.1363,114771.0
2025-05-07 12:10:00,34.61,34.62,34.59,34.61,90878.0,34.1363,34.1462,34.1166,34.1363,90878.0
2025-05-07 12:15:00,34.61,34.63,34.59,34.62,208790.0,34.1363,34.1561,34.1166,34.1462,208790.0
2025-05-07 12:20:00,34.63,34.63,34.58,34.59,101417.0,34.1561,34.1561,34.1068,34.1166,101417.0
2025-05-07 12:25:00,34.59,34.6,34.58,34.59,187993.0,34.1166,34.1265,34.1068,34.1166,187993.0
2025-05-07 12:30:00,34.58,34.6,34.58,34.59,172640.0,34.1068,34.1265,34.1068,34.1166,172640.0
2025-05-07 12:35:00,34.59,34.61,34.58,34.6,125918.0,34.1166,34.1363,34.1068,34.1265,125918.0
2025-05-07 12:40:00,34.61,34.64,34.6,34.64,286257.0,34.1363,34.1659,34.1265,34.1659,286257.0
2025-05-07 12:45:00,34.64,34.65,34.63,34.65,132177.0,34.1659,34.1758,34.1561,34.1758,132177.0
2025-05-07 12:50:00,34.65,34.66,34.63,34.66,206074.0,34.1758,34.1857,34.1561,34.1857,206074.0
2025-05-07 12:55:00,34.66,34.66,34.64,34.65,170591.0,34.1857,34.1857,34.1659,34.1758,170591.0
2025-05-07 13:00:00,34.64,34.65,34.62,34.63,202367.0,34.1659,34.1758,34.1462,34.1561,202367.0
2025-05-07 13:05:00,34.62,34.64,34.61,34.63,232368.0,34.1462,34.1659,34.1363,34.1561,232368.0
2025-05-07 13:10:00,34.63,34.66,34.63,34.66,95108.0,34.1561,34.1857,34.1561,34.1857,95108.0
2025-05-07 13:15:00,34.66,34.66,34.62,34.62,140821.0,34.1857,34.1857,34.1462,34.1462,140821.0
2025-05-07 13:20:00,34.62,34.66,34.61,34.65,161765.0,34.1462,34.1857,34.1363,34.1758,161765.0
2025-05-07 13:25:00,34.66,34.67,34.64,34.66,183016.0,34.1857,34.1955,34.1659,34.1857,183016.0
2025-05-07 13:30:00,34.65,34.67,34.65,34.66,115114.0,34.1758,34.1955,34.1758,34.1857,115114.0
2025-05-07 13:35:00,34.66,34.67,34.65,34.65,179518.0,34.1857,34.1955,34.1758,34.1758,179518.0
2025-05-07 13:40:00,34.66,34.66,34.63,34.64,116374.0,34.1857,34.1857,34.1561,34.1659,116374.0
2025-05-07 13:45:00,34.64,34.66,34.64,34.66,182551.0,34.1659,34.1857,34.1659,34.1857,182551.0
2025-05-07 13:50:00,34.66,34.66,34.55,34.59,1386673.0,34.1857,34.1857,34.0772,34.1166,1386673.0
2025-05-07 13:55:00,34.58,34.6,34.55,34.59,328142.0,34.1068,34.1265,34.0772,34.1166,328142.0
2025-05-07 14:00:00,34.59,34.65,34.56,34.59,218308.0,34.1166,34.1758,34.087,34.1166,218308.0
2025-05-07 14:05:00,34.59,34.6,34.49,34.51,488369.0,34.1166,34.1265,34.018,34.0377,488369.0
2025-05-07 14:10:00,34.52,34.55,34.5,34.51,285362.0,34.0476,34.0772,34.0279,34.0377,285362.0
2025-05-07 14:15:00,34.5,34.53,34.48,34.52,145180.0,34.0279,34.0574,34.0081,34.0476,145180.0
2025-05-07 14:20:00,34.52,34.57,34.52,34.55,176635.0,34.0476,34.0969,34.0476,34.0772,176635.0
2025-05-07 14:25:00,34.55,34.57,34.54,34.55,140865.0,34.0772,34.0969,34.0673,34.0772,140865.0
2025-05-07 14:30:00,34.55,34.61,34.54,34.61,296476.0,34.0772,34.1363,34.0673,34.1363,296476.0
2025-05-07 14:35:00,34.61,34.64,34.58,34.63,236500.0,34.1363,34.1659,34.1068,34.1561,236500.0
2025-05-07 14:40:00,34.63,34.65,34.6,34.6,201141.0,34.1561,34.1758,34.1265,34.1265,201141.0
2025-05-07 14:45:00,34.61,34.62,34.52,34.55,204606.0,34.1363,34.1462,34.0476,34.0772,204606.0
2025-05-07 14:50:00,34.55,34.58,34.52,34.57,437940.0,34.0772,34.1068,34.0476,34.0969,437940.0
2025-05-07 14:55:00,34.57,34.64,34.57,34.63,250765.0,34.0969,34.1659,34.0969,34.1561,250765.0
2025-05-07 15:00:00,34.62,34.63,34.57,34.59,229342.0,34.1462,34.1561,34.0969,34.1166,229342.0
2025-05-07 15:05:00,34.59,34.61,34.57,34.6,199292.0,34.1166,34.1363,34.0969,34.1265,199292.0
2025-05-07 15:10:00,34.6,34.6,34.54,34.56,252925.0,34.1265,34.1265,34.0673,34.087,252925.0
2025-05-07 15:15:00,34.55,34.57,34.51,34.54,592501.0,34.0772,34.0969,34.0377,34.0673,592501.0
2025-05-07 15:20:00,34.54,34.56,34.53,34.55,404447.0,34.0673,34.087,34.0574,34.0772,404447.0
2025-05-07 15:25:00,34.54,34.54,34.47,34.49,186114.0,34.0673,34.0673,33.9983,34.018,186114.0
2025-05-07 15:30:00,34.49,34.53,34.48,34.5,256172.0,34.018,34.0574,34.0081,34.0279,256172.0
2025-05-07 15:35:00,34.5,34.54,34.49,34.53,202383.0,34.0279,34.0673,34.018,34.0574,202383.0
2025-05-07 15:40:00,34.52,34.64,34.5,34.61,733757.0,34.0476,34.1659,34.0279,34.1363,733757.0
2025-05-07 15:45:00,34.61,34.64,34.55,34.57,708778.0,34.1363,34.1659,34.0772,34.0969,708778.0
2025-05-07 15:50:00,34.57,34.6,34.51,34.58,1512803.0,34.0969,34.1265,34.0377,34.1068,1512803.0
2025-05-07 15:55:00,34.59,34.6,34.48,34.48,3412755.0,34.1166,34.1265,34.0081,34.0081,3412755.0
2025-05-08 09:30:00,35.01,35.02,34.86,34.86,564605.0,34.5309,34.5407,34.3829,34.3829,564605.0
2025-05-08 09:35:00,34.87,34.88,34.73,34.73,618497.0,34.3928,34.4027,34.2547,34.2547,618497.0
2025-05-08 09:40:00,34.74,34.81,34.73,34.77,359035.0,34.2646,34.3336,34.2547,34.2942,359035.0
2025-05-08 09:45:00,34.77,34.84,34.75,34.83,214291.0,34.2942,34.3632,34.2744,34.3533,214291.0
2025-05-08 09:50:00,34.84,34.84,34.8,34.81,228117.0,34.3632,34.3632,34.3237,34.3336,228117.0
2025-05-08 09:55:00,34.81,34.83,34.8,34.82,120527.0,34.3336,34.3533,34.3237,34.3435,120527.0
2025-05-08 10:00:00,34.82,34.86,34.81,34.81,156769.0,34.3435,34.3829,34.3336,34.3336,156769.0
2025-05-08 10:05:00,34.82,34.83,34.78,34.79,186669.0,34.3435,34.3533,34.304,34.3139,186669.0
2025-05-08 10:10:00,34.8,34.82,34.78,34.82,445937.0,34.3237,34.3435,34.304,34.3435,445937.0
2025-05-08 10:15:00,34.82,34.85,34.81,34.83,142613.0,34.3435,34.3731,34.3336,34.3533,142613.0
2025-05-08 10:20:00,34.83,34.86,34.82,34.84,294915.0,34.3533,34.3829,34.3435,34.3632,294915.0
2025-05-08 10:25:00,34.84,34.86,34.8,34.8,139319.0,34.3632,34.3829,34.3237,34.3237,139319.0
2025-05-08 10:30:00,34.81,34.84,34.78,34.83,384683.0,34.3336,34.3632,34.304,34.3533,384683.0
2025-05-08 10:35:00,34.83,34.84,34.81,34.82,148600.0,34.3533,34.3632,34.3336,34.3435,148600.0
2025-05-08 10:40:00,34.81,34.83,34.79,34.83,131513.0,34.3336,34.3533,34.3139,34.3533,131513.0
2025-05-08 10:45:00,34.83,34.83,34.79,34.8,168736.0,34.3533,34.3533,34.3139,34.3237,168736.0
2025-05-08 10:50:00,34.8,34.8,34.75,34.76,129644.0,34.3237,34.3237,34.2744,34.2843,129644.0
2025-05-08 10:55:00,34.76,34.78,34.73,34.75,346786.0,34.2843,34.304,34.2547,34.2744,346786.0
2025-05-08 11:00:00,34.75,34.78,34.74,34.76,113358.0,34.2744,34.304,34.2646,34.2843,113358.0
2025-05-08 11:05:00,34.75,34.8,34.74,34.8,317254.0,34.2744,34.3237,34.2646,34.3237,317254.0
2025-05-08 11:10:00,34.8,34.82,34.79,34.82,170647.0,34.3237,34.3435,34.3139,34.3435,170647.0
2025-05-08 11:15:00,34.81,34.84,34.8,34.83,117787.0,34.3336,34.3632,34.3237,34.3533,117787.0
2025-05-08 11:20:00,34.83,34.91,34.81,34.9,2227715.0,34.3533,34.4322,34.3336,34.4224,2227715.0
2025-05-08 11:25:00,34.89,34.98,34.88,34.95,1157792.0,34.4125,34.5013,34.4027,34.4717,1157792.0
2025-05-08 11:30:00,34.96,34.98,34.92,34.97,555197.0,34.4816,34.5013,34.4421,34.4914,555197.0
2025-05-08 11:35:00,34.98,34.98,34.96,34.98,202406.0,34.5013,34.5013,34.4816,34.5013,202406.0
2025-05-08 11:40:00,34.98,35.04,34.97,35.04,743276.0,34.5013,34.5605,34.4914,34.5605,743276.0
2025-05-08 11:45:00,35.04,35.05,34.98,34.99,789555.0,34.5605,34.5703,34.5013,34.5111,789555.0
2025-05-08 11:50:00,34.99,35.03,34.97,35.02,309331.0,34.5111,34.5506,34.4914,34.5407,309331.0
2025-05-08 11:55:00,35.01,35.01,34.97,35.0,284735.0,34.5309,34.5309,34.4914,34.521,284735.0
2025-05-08 12:00:00,35.0,35.01,34.97,35.0,223714.0,34.521,34.5309,34.4914,34.521,223714.0
2025-05-08 12:05:00,35.01,35.02,34.99,35.0,277865.0,34.5309,34.5407,34.5111,34.521,277865.0
2025-05-08 12:10:00,35.0,35.01,34.96,34.97,116520.0,34.521,34.5309,34.4816,34.4914,116520.0
2025-05-08 12:15:00,34.96,34.99,34.95,34.98,169363.0,34.4816,34.5111,34.4717,34.5013,169363.0
2025-05-08 12:20:00,34.97,34.98,34.95,34.98,142787.0,34.4914,34.5013,34.4717,34.5013,142787.0
2025-05-08 12:25:00,34.98,34.99,34.96,34.97,225084.0,34.5013,34.5111,34.4816,34.4914,225084.0
2025-05-08 12:30:00,34.98,35.01,34.96,35.01,102629.0,34.5013,34.5309,34.4816,34.5309,102629.0
2025-05-08 12:35:00,35.0,35.01,34.97,34.98,86749.0,34.521,34.5309,34.4914,34.5013,86749.0
2025-05-08 12:40:00,34.98,35.02,34.98,35.02,166812.0,34.5013,34.5407,34.5013,34.5407,166812.0
2025-05-08 12:45:00,35.02,35.06,35.01,35.05,190616.0,34.5407,34.5802,34.5309,34.5703,190616.0
2025-05-08 12:50:00,35.05,35.1,35.05,35.09,156428.0,34.5703,34.6196,34.5703,34.6098,156428.0
2025-05-08 12:55:00,35.09,35.09,35.07,35.07,75343.0,34.6098,34.6098,34.5901,34.5901,75343.0
2025-05-08 13:00:00,35.08,35.08,35.04,35.06,165828.0,34.5999,34.5999,34.5605,34.5802,165828.0
2025-05-08 13:05:00,35.05,35.06,35.03,35.04,62360.0,34.5703,34.5802,34.5506,34.5605,62360.0
2025-05-08 13:10:00,35.03,35.04,35.01,35.04,177027.0,34.5506,34.5605,34.5309,34.5605,177027.0
2025-05-08 13:15:00,35.04,35.06,35.03,35.05,79595.0,34.5605,34.5802,34.5506,34.5703,79595.0
2025-05-08 13:20:00,35.05,35.06,35.03,35.05,94533.0,34.5703,34.5802,34.5506,34.5703,94533.0
2025-05-08 13:25:00,35.05,35.06,35.03,35.04,160737.0,34.5703,34.5802,34.5506,34.5605,160737.0
2025-05-08 13:30:00,35.04,35.06,35.02,35.02,177887.0,34.5605,34.5802,34.5407,34.5407,177887.0
2025-05-08 13:35:00,35.03,35.04,35.01,35.04,176180.0,34.5506,34.5605,34.5309,34.5605,176180.0
2025-05-08 13:40:00,35.03,35.05,35.03,35.05,161888.0,34.5506,34.5703,34.5506,34.5703,161888.0
2025-05-08 13:45:00,35.04,35.05,35.02,35.04,115332.0,34.5605,34.5703,34.5407,34.5605,115332.0
2025-05-08 13:50:00,35.04,35.04,35.02,35.04,100470.0,34.5605,34.5605,34.5407,34.5605,100470.0
2025-05-08 13:55:00,35.04,35.04,34.99,35.0,89824.0,34.5605,34.5605,34.5111,34.521,89824.0
2025-05-08 14:00:00,35.0,35.02,34.99,35.0,86570.0,34.521,34.5407,34.5111,34.521,86570.0
2025-05-08 14:05:00,35.0,35.02,34.99,35.01,154404.0,34.521,34.5407,34.5111,34.5309,154404.0
2025-05-08 14:10:00,35.01,35.01,34.99,35.0,109534.0,34.5309,34.5309,34.5111,34.521,109534.0
2025-05-08 14:15:00,35.0,35.01,34.99,35.0,68597.0,34.521,34.5309,34.5111,34.521,68597.0
2025-05-08 14:20:00,35.0,35.0,34.95,34.95,111396.0,34.521,34.521,34.4717,34.4717,111396.0
2025-05-08 14:25:00,34.95,34.96,34.94,34.95,60911.0,34.4717,34.4816,34.4618,34.4717,60911.0
2025-05-08 14:30:00,34.95,34.97,34.94,34.96,176419.0,34.4717,34.4914,34.4618,34.4816,176419.0
2025-05-08 14:35:00,34.97,34.98,34.96,34.97,121815.0,34.4914,34.5013,34.4816,34.4914,121815.0
2025-05-08 14:40:00,34.98,34.98,34.97,34.98,13887.0,34.5013,34.5013,34.4914,34.5013,13887.0
2025-05-08 14:45:00,34.98,34.99,34.97,34.98,173402.0,34.5013,34.5111,34.4914,34.5013,173402.0
2025-05-08 14:50:00,34.98,34.99,34.96,34.98,129997.0,34.5013,34.5111,34.4816,34.5013,129997.0
2025-05-08 14:55:00,34.98,34.99,34.97,34.98,457991.0,34.5013,34.5111,34.4914,34.5013,457991.0
2025-05-08 15:00:00,34.98,34.98,34.97,34.98,64297.0,34.5013,34.5013,34.4914,34.5013,64297.0
2025-05-08 15:05:00,34.98,34.98,34.95,34.95,117429.0,34.5013,34.5013,34.4717,34.4717,117429.0
2025-05-08 15:10:00,34.96,34.97,34.94,34.95,436466.0,34.4816,34.4914,34.4618,34.4717,436466.0
2025-05-08 15:15:00,34.95,34.98,34.94,34.98,251705.0,34.4717,34.5013,34.4618,34.5013,251705.0
2025-05-08 15:20:00,34.97,35.11,34.97,35.1,3287001.0,34.4914,34.6295,34.4914,34.6196,3287001.0
2025-05-08 15:25:00,35.1,35.15,35.04,35.05,1525935.0,34.6196,34.669,34.5605,34.5703,1525935.0
2025-05-08 15:30:00,35.06,35.07,35.03,35.05,785992.0,34.5802,34.5901,34.5506,34.5703,785992.0
2025-05-08 15:35:00,35.05,35.06,35.02,35.02,296645.0,34.5703,34.5802,34.5407,34.5407,296645.0
2025-05-08 15:40:00,35.02,35.06,35.02,35.04,328620.0,34.5407,34.5802,34.5407,34.5605,328620.0
2025-05-08 15:45:00,35.04,35.05,34.99,35.0,535545.0,34.5605,34.5703,34.5111,34.521,535545.0
2025-05-08 15:50:00,35.0,35.02,34.98,35.02,621311.0,34.521,34.5407,34.5013,34.5407,621311.0
2025-05-08 15:55:00,35.02,35.02,34.94,34.99,2388700.0,34.5407,34.5407,34.4618,34.5111,2388700.0
2025-05-09 09:30:00,35.13,35.19,35.08,35.14,488655.0,34.6492,34.7084,34.5999,34.6591,488655.0
2025-05-09 09:35:00,35.14,35.16,35.1,35.13,591761.0,34.6591,34.6788,34.6196,34.6492,591761.0
2025-05-09 09:40:00,35.13,35.15,35.1,35.11,324403.0,34.6492,34.669,34.6196,34.6295,324403.0
2025-05-09 09:45:00,35.11,35.17,35.1,35.16,291187.0,34.6295,34.6887,34.6196,34.6788,291187.0
2025-05-09 09:50:00,35.16,35.16,35.02,35.04,743745.0,34.6788,34.6788,34.5407,34.5605,743745.0
2025-05-09 09:55:00,35.04,35.06,35.0,35.05,375494.0,34.5605,34.5802,34.521,34.5703,375494.0
2025-05-09 10:00:00,35.05,35.06,34.99,35.02,478389.0,34.5703,34.5802,34.5111,34.5407,478389.0
2025-05-09 10:05:00,35.02,35.05,35.0,35.03,198807.0,34.5407,34.5703,34.521,34.5506,198807.0
2025-05-09 10:10:00,35.02,35.03,34.98,35.0,157090.0,34.5407,34.5506,34.5013,34.521,157090.0
2025-05-09 10:15:00,35.0,35.03,34.98,35.01,231496.0,34.521,34.5506,34.5013,34.5309,231496.0
2025-05-09 10:20:00,35.01,35.01,34.95,34.96,455190.0,34.5309,34.5309,34.4717,34.4816,455190.0
2025-05-09 10:25:00,34.97,34.99,34.95,34.96,256791.0,34.4914,34.5111,34.4717,34.4816,256791.0
2025-05-09 10:30:00,34.97,35.04,34.96,35.02,319837.0,34.4914,34.5605,34.4816,34.5407,319837.0
2025-05-09 10:35:00,35.02,35.03,34.96,34.97,362981.0,34.5407,34.5506,34.4816,34.4914,362981.0
2025-05-09 10:40:00,34.97,35.02,34.97,35.02,274787.0,34.4914,34.5407,34.4914,34.5407,274787.0
2025-05-09 10:45:00,35.02,35.02,34.97,35.0,334670.0,34.5407,34.5407,34.4914,34.521,334670.0
2025-05-09 10:50:00,35.0,35.02,34.97,34.98,274108.0,34.521,34.5407,34.4914,34.5013,274108.0
2025-05-09 10:55:00,34.99,35.04,34.98,35.03,206081.0,34.5111,34.5605,34.5013,34.5506,206081.0
2025-05-09 11:00:00,35.02,35.04,35.01,35.02,312382.0,34.5407,34.5605,34.5309,34.5407,312382.0
2025-05-09 11:05:00,35.02,35.04,35.01,35.02,129199.0,34.5407,34.5605,34.5309,34.5407,129199.0
2025-05-09 11:10:00,35.01,35.02,34.98,35.0,294507.0,34.5309,34.5407,34.5013,34.521,294507.0
2025-05-09 11:15:00,35.0,35.0,34.95,34.96,605904.0,34.521,34.521,34.4717,34.4816,605904.0
2025-05-09 11:20:00,34.96,34.97,34.93,34.94,148122.0,34.4816,34.4914,34.452,34.4618,148122.0
2025-05-09 11:25:00,34.95,34.96,34.92,34.93,202284.0,34.4717,34.4816,34.4421,34.452,202284.0
2025-05-09 11:30:00,34.92,34.96,34.91,34.95,387886.0,34.4421,34.4816,34.4322,34.4717,387886.0
2025-05-09 11:35:00,34.96,34.97,34.93,34.95,294552.0,34.4816,34.4914,34.452,34.4717,294552.0
2025-05-09 11:40:00,34.94,34.96,34.93,34.95,263833.0,34.4618,34.4816,34.452,34.4717,263833.0
2025-05-09 11:45:00,34.95,34.96,34.93,34.94,151575.0,34.4717,34.4816,34.452,34.4618,151575.0
2025-05-09 11:50:00,34.94,34.96,34.93,34.94,204150.0,34.4618,34.4816,34.452,34.4618,204150.0
2025-05-09 11:55:00,34.94,34.95,34.93,34.95,101612.0,34.4618,34.4717,34.452,34.4717,101612.0
2025-05-09 12:00:00,34.94,34.95,34.92,34.92,147555.0,34.4618,34.4717,34.4421,34.4421,147555.0
2025-05-09 12:05:00,34.91,34.92,34.88,34.89,278530.0,34.4322,34.4421,34.4027,34.4125,278530.0
2025-05-09 12:10:00,34.89,34.9,34.87,34.9,118358.0,34.4125,34.4224,34.3928,34.4224,118358.0
2025-05-09 12:15:00,34.9,34.94,34.9,34.93,197596.0,34.4224,34.4618,34.4224,34.452,197596.0
2025-05-09 12:20:00,34.93,34.94,34.92,34.93,79391.0,34.452,34.4618,34.4421,34.452,79391.0
2025-05-09 12:25:00,34.93,34.95,34.91,34.94,141177.0,34.452,34.4717,34.4322,34.4618,141177.0
2025-05-09 12:30:00,34.93,34.95,34.92,34.93,116983.0,34.452,34.4717,34.4421,34.452,116983.0
2025-05-09 12:35:00,34.93,34.95,34.92,34.93,96601.0,34.452,34.4717,34.4421,34.452,96601.0
2025-05-09 12:40:00,34.92,34.93,34.91,34.91,20725.0,34.4421,34.452,34.4322,34.4322,20725.0
2025-05-09 12:45:00,34.92,34.92,34.9,34.91,142367.0,34.4421,34.4421,34.4224,34.4322,142367.0
2025-05-09 12:50:00,34.91,34.91,34.88,34.9,350207.0,34.4322,34.4322,34.4027,34.4224,350207.0
2025-05-09 12:55:00,34.91,34.91,34.86,34.87,85731.0,34.4322,34.4322,34.3829,34.3928,85731.0
2025-05-09 13:00:00,34.86,34.87,34.85,34.87,76935.0,34.3829,34.3928,34.3731,34.3928,76935.0
2025-05-09 13:05:00,34.86,34.89,34.85,34.89,131314.0,34.3829,34.4125,34.3731,34.4125,131314.0
2025-05-09 13:10:00,34.89,34.89,34.86,34.86,95832.0,34.4125,34.4125,34.3829,34.3829,95832.0
2025-05-09 13:15:00,34.86,34.89,34.85,34.89,34880.0,34.3829,34.4125,34.3731,34.4125,34880.0
2025-05-09 13:20:00,34.89,34.9,34.82,34.9,456126.0,34.4125,34.4224,34.3435,34.4224,456126.0
2025-05-09 13:25:00,34.9,34.9,34.89,34.89,25690.0,34.4224,34.4224,34.4125,34.4125,25690.0
2025-05-09 13:30:00,34.9,34.9,34.86,34.88,79511.0,34.4224,34.4224,34.3829,34.4027,79511.0
2025-05-09 13:35:00,34.89,34.9,34.88,34.9,21237.0,34.4125,34.4224,34.4027,34.4224,21237.0
2025-05-09 13:40:00,34.89,34.91,34.88,34.91,93089.0,34.4125,34.4322,34.4027,34.4322,93089.0
2025-05-09 13:45:00,34.91,34.91,34.9,34.91,7594.0,34.4322,34.4322,34.4224,34.4322,7594.0
2025-05-09 13:50:00,34.91,34.91,34.89,34.9,150300.0,34.4322,34.4322,34.4125,34.4224,150300.0
2025-05-09 13:55:00,34.91,34.93,34.9,34.92,115932.0,34.4322,34.452,34.4224,34.4421,115932.0
2025-05-09 14:00:00,34.91,34.93,34.91,34.92,80988.0,34.4322,34.452,34.4322,34.4421,80988.0
2025-05-09 14:05:00,34.91,34.92,34.9,34.91,143235.0,34.4322,34.4421,34.4224,34.4322,143235.0
2025-05-09 14:10:00,34.91,34.91,34.9,34.91,82597.0,34.4322,34.4322,34.4224,34.4322,82597.0
2025-05-09 14:15:00,34.91,34.91,34.88,34.89,141496.0,34.4322,34.4322,34.4027,34.4125,141496.0
2025-05-09 14:20:00,34.9,34.91,34.89,34.9,119555.0,34.4224,34.4322,34.4125,34.4224,119555.0
2025-05-09 14:25:00,34.9,34.9,34.88,34.89,102991.0,34.4224,34.4224,34.4027,34.4125,102991.0
2025-05-09 14:30:00,34.89,34.91,34.88,34.91,50326.0,34.4125,34.4322,34.4027,34.4322,50326.0
2025-05-09 14:35:00,34.91,34.91,34.88,34.89,31401.0,34.4322,34.4322,34.4027,34.4125,31401.0
2025-05-09 14:40:00,34.89,34.9,34.88,34.89,54533.0,34.4125,34.4224,34.4027,34.4125,54533.0
2025-05-09 14:45:00,34.89,34.9,34.87,34.9,176320.0,34.4125,34.4224,34.3928,34.4224,176320.0
2025-05-09 14:50:00,34.9,34.91,34.89,34.91,52600.0,34.4224,34.4322,34.4125,34.4322,52600.0
2025-05-09 14:55:00,34.91,34.91,34.89,34.9,67957.0,34.4322,34.4322,34.4125,34.4224,67957.0
2025-05-09 15:00:00,34.9,34.91,34.89,34.9,39167.0,34.4224,34.4322,34.4125,34.4224,39167.0
2025-05-09 15:05:00,34.91,34.94,34.9,34.92,295816.0,34.4322,34.4618,34.4224,34.4421,295816.0
2025-05-09 15:10:00,34.92,34.93,34.9,34.92,104277.0,34.4421,34.452,34.4224,34.4421,104277.0
2025-05-09 15:15:00,34.91,34.92,34.9,34.91,63133.0,34.4322,34.4421,34.4224,34.4322,63133.0
2025-05-09 15:20:00,34.91,34.91,34.89,34.9,250207.0,34.4322,34.4322,34.4125,34.4224,250207.0
2025-05-09 15:25:00,34.9,34.91,34.89,34.9,178591.0,34.4224,34.4322,34.4125,34.4224,178591.0
2025-05-09 15:30:00,34.89,34.89,34.85,34.87,390577.0,34.4125,34.4125,34.3731,34.3928,390577.0
2025-05-09 15:35:00,34.88,34.88,34.85,34.86,653086.0,34.4027,34.4027,34.3731,34.3829,653086.0
2025-05-09 15:40:00,34.87,34.87,34.85,34.87,212699.0,34.3928,34.3928,34.3731,34.3928,212699.0
2025-05-09 15:45:00,34.86,34.87,34.84,34.84,305190.0,34.3829,34.3928,34.3632,34.3632,305190.0
2025-05-09 15:50:00,34.85,34.88,34.84,34.88,648847.0,34.3731,34.4027,34.3632,34.4027,648847.0
2025-05-09 15:55:00,34.88,34.88,34.83,34.86,1590540.0,34.4027,34.4027,34.3533,34.3829,1590540.0
2025-05-12 09:30:00,36.07,36.12,35.96,36.01,1468428.0,35.5764,35.6257,35.4679,35.5172,1468428.0
2025-05-12 09:35:00,36.02,36.03,35.83,35.85,1556468.0,35.527,35.5369,35.3397,35.3594,1556468.0
2025-05-12 09:40:00,35.85,35.91,35.8,35.83,1313030.0,35.3594,35.4186,35.3101,35.3397,1313030.0
2025-05-12 09:45:00,35.83,35.84,35.77,35.79,830986.0,35.3397,35.3495,35.2805,35.3002,830986.0
2025-05-12 09:50:00,35.8,35.9,35.76,35.88,1010972.0,35.3101,35.4087,35.2706,35.389,1010972.0
2025-05-12 09:55:00,35.88,35.88,35.78,35.81,480072.0,35.389,35.389,35.2903,35.3199,480072.0
2025-05-12 10:00:00,35.81,35.88,35.77,35.86,539742.0,35.3199,35.389,35.2805,35.3692,539742.0
2025-05-12 10:05:00,35.87,35.91,35.86,35.86,430044.0,35.3791,35.4186,35.3692,35.3692,430044.0
2025-05-12 10:10:00,35.87,35.91,35.85,35.88,608036.0,35.3791,35.4186,35.3594,35.389,608036.0
2025-05-12 10:15:00,35.88,35.95,35.87,35.93,354118.0,35.389,35.458,35.3791,35.4383,354118.0
2025-05-12 10:20:00,35.94,35.94,35.86,35.9,346476.0,35.4481,35.4481,35.3692,35.4087,346476.0
2025-05-12 10:25:00,35.91,35.91,35.83,35.84,415905.0,35.4186,35.4186,35.3397,35.3495,415905.0
2025-05-12 10:30:00,35.84,35.85,35.79,35.8,636666.0,35.3495,35.3594,35.3002,35.3101,636666.0
2025-05-12 10:35:00,35.8,35.85,35.75,35.84,443581.0,35.3101,35.3594,35.2607,35.3495,443581.0
2025-05-12 10:40:00,35.84,35.88,35.83,35.88,489568.0,35.3495,35.389,35.3397,35.389,489568.0
2025-05-12 10:45:00,35.88,35.92,35.87,35.91,300729.0,35.389,35.4284,35.3791,35.4186,300729.0
2025-05-12 10:50:00,35.92,35.93,35.89,35.93,238950.0,35.4284,35.4383,35.3988,35.4383,238950.0
2025-05-12 10:55:00,35.93,35.94,35.89,35.9,321272.0,35.4383,35.4481,35.3988,35.4087,321272.0
2025-05-12 11:00:00,35.91,35.92,35.88,35.9,302508.0,35.4186,35.4284,35.389,35.4087,302508.0
2025-05-12 11:05:00,35.91,35.92,35.88,35.91,326401.0,35.4186,35.4284,35.389,35.4186,326401.0
2025-05-12 11:10:00,35.91,35.93,35.89,35.91,274754.0,35.4186,35.4383,35.3988,35.4186,274754.0
2025-05-12 11:15:00,35.91,35.95,35.91,35.92,312840.0,35.4186,35.458,35.4186,35.4284,312840.0
2025-05-12 11:20:00,35.93,35.94,35.88,35.9,503355.0,35.4383,35.4481,35.389,35.4087,503355.0
2025-05-12 11:25:00,35.9,35.92,35.88,35.89,577449.0,35.4087,35.4284,35.389,35.3988,577449.0
2025-05-12 11:30:00,35.89,35.92,35.86,35.9,733242.0,35.3988,35.4284,35.3692,35.4087,733242.0
2025-05-12 11:35:00,35.91,35.94,35.9,35.92,244350.0,35.4186,35.4481,35.4087,35.4284,244350.0
2025-05-12 11:40:00,35.93,35.93,35.89,35.91,375917.0,35.4383,35.4383,35.3988,35.4186,375917.0
2025-05-12 11:45:00,35.91,35.92,35.89,35.91,445303.0,35.4186,35.4284,35.3988,35.4186,445303.0
2025-05-12 11:50:00,35.91,35.92,35.87,35.91,290453.0,35.4186,35.4284,35.3791,35.4186,290453.0
2025-05-12 11:55:00,35.91,35.92,35.89,35.91,228607.0,35.4186,35.4284,35.3988,35.4186,228607.0
2025-05-12 12:00:00,35.91,35.96,35.91,35.95,383564.0,35.4186,35.4679,35.4186,35.458,383564.0
2025-05-12 12:05:00,35.95,35.98,35.94,35.95,421329.0,35.458,35.4876,35.4481,35.458,421329.0
2025-05-12 12:10:00,35.95,35.98,35.93,35.95,450909.0,35.458,35.4876,35.4383,35.458,450909.0
2025-05-12 12:15:00,35.95,35.96,35.94,35.95,110014.0,35.458,35.4679,35.4481,35.458,110014.0
2025-05-12 12:20:00,35.95,35.97,35.92,35.95,243433.0,35.458,35.4777,35.4284,35.458,243433.0
2025-05-12 12:25:00,35.95,35.98,35.95,35.97,155448.0,35.458,35.4876,35.458,35.4777,155448.0
2025-05-12 12:30:00,35.97,35.99,35.96,35.98,376177.0,35.4777,35.4975,35.4679,35.4876,376177.0
2025-05-12 12:35:00,35.98,35.99,35.97,35.99,105701.0,35.4876,35.4975,35.4777,35.4975,105701.0
2025-05-12 12:40:00,35.99,36.05,35.98,36.05,468653.0,35.4975,35.5566,35.4876,35.5566,468653.0
2025-05-12 12:45:00,36.04,36.05,36.0,36.01,284120.0,35.5468,35.5566,35.5073,35.5172,284120.0
2025-05-12 12:50:00,36.01,36.02,35.99,36.02,140691.0,35.5172,35.527,35.4975,35.527,140691.0
2025-05-12 12:55:00,36.02,36.03,36.0,36.02,727493.0,35.527,35.5369,35.5073,35.527,727493.0
2025-05-12 13:00:00,36.02,36.03,35.99,36.01,286859.0,35.527,35.5369,35.4975,35.5172,286859.0
2025-05-12 13:05:00,36.01,36.02,35.99,36.01,249047.0,35.5172,35.527,35.4975,35.5172,249047.0
2025-05-12 13:10:00,36.01,36.01,35.99,36.01,176759.0,35.5172,35.5172,35.4975,35.5172,176759.0
2025-05-12 13:15:00,36.01,36.03,36.0,36.01,310525.0,35.5172,35.5369,35.5073,35.5172,310525.0
2025-05-12 13:20:00,36.01,36.02,35.99,36.0,200653.0,35.5172,35.527,35.4975,35.5073,200653.0
2025-05-12 13:25:00,36.0,36.0,35.98,35.98,84860.0,35.5073,35.5073,35.4876,35.4876,84860.0
2025-05-12 13:30:00,35.98,35.99,35.97,35.98,164824.0,35.4876,35.4975,35.4777,35.4876,164824.0
2025-05-12 13:35:00,35.98,35.99,35.96,35.98,179216.0,35.4876,35.4975,35.4679,35.4876,179216.0
2025-05-12 13:40:00,35.98,35.99,35.97,35.99,89466.0,35.4876,35.4975,35.4777,35.4975,89466.0
2025-05-12 13:45:00,35.99,36.01,35.98,36.0,137291.0,35.4975,35.5172,35.4876,35.5073,137291.0
2025-05-12 13:50:00,36.01,36.01,35.99,36.01,159663.0,35.5172,35.5172,35.4975,35.5172,159663.0
2025-05-12 13:55:00,36.01,36.01,35.97,35.97,300275.0,35.5172,35.5172,35.4777,35.4777,300275.0
2025-05-12 14:00:00,35.98,36.0,35.96,36.0,291387.0,35.4876,35.5073,35.4679,35.5073,291387.0
2025-05-12 14:05:00,36.0,36.0,35.97,35.98,236136.0,35.5073,35.5073,35.4777,35.4876,236136.0
2025-05-12 14:10:00,35.98,36.0,35.97,35.98,107067.0,35.4876,35.5073,35.4777,35.4876,107067.0
2025-05-12 14:15:00,35.98,36.0,35.98,36.0,105526.0,35.4876,35.5073,35.4876,35.5073,105526.0
2025-05-12 14:20:00,36.0,36.01,35.99,36.01,240815.0,35.5073,35.5172,35.4975,35.5172,240815.0
2025-05-12 14:25:00,36.01,36.02,36.0,36.02,197868.0,35.5172,35.527,35.5073,35.527,197868.0
2025-05-12 14:30:00,36.01,36.02,36.0,36.01,142128.0,35.5172,35.527,35.5073,35.5172,142128.0
2025-05-12 14:35:00,36.01,36.01,35.98,35.98,161982.0,35.5172,35.5172,35.4876,35.4876,161982.0
2025-05-12 14:40:00,35.98,36.0,35.98,36.0,127731.0,35.4876,35.5073,35.4876,35.5073,127731.0
2025-05-12 14:45:00,36.0,36.02,35.99,36.0,727282.0,35.5073,35.527,35.4975,35.5073,727282.0
2025-05-12 14:50:00,36.0,36.0,35.98,35.98,232474.0,35.5073,35.5073,35.4876,35.4876,232474.0
2025-05-12 14:55:00,35.98,35.99,35.96,35.97,191390.0,35.4876,35.4975,35.4679,35.4777,191390.0
2025-05-12 15:00:00,35.97,35.99,35.95,35.98,891027.0,35.4777,35.4975,35.458,35.4876,891027.0
2025-05-12 15:05:00,35.98,35.99,35.97,35.98,203086.0,35.4876,35.4975,35.4777,35.4876,203086.0
2025-05-12 15:10:00,35.98,35.99,35.95,35.95,564501.0,35.4876,35.4975,35.458,35.458,564501.0
2025-05-12 15:15:00,35.95,36.0,35.94,35.98,405712.0,35.458,35.5073,35.4481,35.4876,405712.0
2025-05-12 15:20:00,35.99,36.0,35.98,36.0,140159.0,35.4975,35.5073,35.4876,35.5073,140159.0
2025-05-12 15:25:00,36.0,36.01,35.98,35.98,415437.0,35.5073,35.5172,35.4876,35.4876,415437.0
2025-05-12 15:30:00,35.98,36.0,35.96,36.0,672043.0,35.4876,35.5073,35.4679,35.5073,672043.0
2025-05-12 15:35:00,36.0,36.01,35.98,35.98,323329.0,35.5073,35.5172,35.4876,35.4876,323329.0
2025-05-12 15:40:00,35.98,36.0,35.97,35.99,437924.0,35.4876,35.5073,35.4777,35.4975,437924.0
2025-05-12 15:45:00,35.98,35.99,35.97,35.98,1169107.0,35.4876,35.4975,35.4777,35.4876,1169107.0
2025-05-12 15:50:00,35.99,35.99,35.96,35.98,918351.0,35.4975,35.4975,35.4679,35.4876,918351.0
2025-05-12 15:55:00,35.98,36.02,35.96,36.02,4318374.0,35.4876,35.527,35.4679,35.527,4318374.0
2025-05-13 09:30:00,35.6,35.7,35.48,35.69,1065595.0,35.1128,35.2114,34.9944,35.2016,1065595.0
2025-05-13 09:35:00,35.69,35.77,35.64,35.73,957343.0,35.2016,35.2805,35.1523,35.241,957343.0
2025-05-13 09:40:00,35.72,35.73,35.67,35.72,1203710.0,35.2312,35.241,35.1818,35.2312,1203710.0
2025-05-13 09:45:00,35.72,35.72,35.62,35.63,648003.0,35.2312,35.2312,35.1325,35.1424,648003.0
2025-05-13 09:50:00,35.63,35.65,35.57,35.6,584063.0,35.1424,35.1621,35.0832,35.1128,584063.0
2025-05-13 09:55:00,35.6,35.61,35.56,35.56,499107.0,35.1128,35.1227,35.0733,35.0733,499107.0
2025-05-13 10:00:00,35.56,35.63,35.55,35.63,462534.0,35.0733,35.1424,35.0635,35.1424,462534.0
2025-05-13 10:05:00,35.63,35.65,35.58,35.59,416001.0,35.1424,35.1621,35.0931,35.1029,416001.0
2025-05-13 10:10:00,35.59,35.68,35.59,35.68,295268.0,35.1029,35.1917,35.1029,35.1917,295268.0
2025-05-13 10:15:00,35.68,35.7,35.65,35.67,406202.0,35.1917,35.2114,35.1621,35.1818,406202.0
2025-05-13 10:20:00,35.68,35.69,35.65,35.68,331370.0,35.1917,35.2016,35.1621,35.1917,331370.0
2025-05-13 10:25:00,35.68,35.69,35.64,35.68,275563.0,35.1917,35.2016,35.1523,35.1917,275563.0
2025-05-13 10:30:00,35.68,35.77,35.67,35.77,342256.0,35.1917,35.2805,35.1818,35.2805,342256.0
2025-05-13 10:35:00,35.77,35.83,35.75,35.83,1150325.0,35.2805,35.3397,35.2607,35.3397,1150325.0
2025-05-13 10:40:00,35.83,35.83,35.75,35.78,614340.0,35.3397,35.3397,35.2607,35.2903,614340.0
2025-05-13 10:45:00,35.78,35.83,35.76,35.83,290355.0,35.2903,35.3397,35.2706,35.3397,290355.0
2025-05-13 10:50:00,35.82,35.85,35.79,35.83,614909.0,35.3298,35.3594,35.3002,35.3397,614909.0
2025-05-13 10:55:00,35.84,35.86,35.81,35.85,208088.0,35.3495,35.3692,35.3199,35.3594,208088.0
2025-05-13 11:00:00,35.84,35.86,35.82,35.86,400877.0,35.3495,35.3692,35.3298,35.3692,400877.0
2025-05-13 11:05:00,35.85,35.86,35.81,35.86,375431.0,35.3594,35.3692,35.3199,35.3692,375431.0
2025-05-13 11:10:00,35.85,35.87,35.82,35.84,197136.0,35.3594,35.3791,35.3298,35.3495,197136.0
2025-05-13 11:15:00,35.84,35.86,35.82,35.84,212807.0,35.3495,35.3692,35.3298,35.3495,212807.0
2025-05-13 11:20:00,35.84,35.86,35.82,35.86,239844.0,35.3495,35.3692,35.3298,35.3692,239844.0
2025-05-13 11:25:00,35.86,35.88,35.84,35.87,201987.0,35.3692,35.389,35.3495,35.3791,201987.0
2025-05-13 11:30:00,35.88,35.9,35.85,35.89,179653.0,35.389,35.4087,35.3594,35.3988,179653.0
2025-05-13 11:35:00,35.89,35.89,35.84,35.84,148491.0,35.3988,35.3988,35.3495,35.3495,148491.0
2025-05-13 11:40:00,35.84,35.89,35.84,35.87,219166.0,35.3495,35.3988,35.3495,35.3791,219166.0
2025-05-13 11:45:00,35.88,35.91,35.87,35.88,237853.0,35.389,35.4186,35.3791,35.389,237853.0
2025-05-13 11:50:00,35.89,35.89,35.85,35.87,76400.0,35.3988,35.3988,35.3594,35.3791,76400.0
2025-05-13 11:55:00,35.86,35.87,35.84,35.85,214946.0,35.3692,35.3791,35.3495,35.3594,214946.0
2025-05-13 12:00:00,35.86,35.87,35.84,35.86,195586.0,35.3692,35.3791,35.3495,35.3692,195586.0
2025-05-13 12:05:00,35.87,35.88,35.85,35.86,266982.0,35.3791,35.389,35.3594,35.3692,266982.0
2025-05-13 12:10:00,35.86,35.9,35.86,35.89,170944.0,35.3692,35.4087,35.3692,35.3988,170944.0
2025-05-13 12:15:00,35.9,35.9,35.86,35.87,380682.0,35.4087,35.4087,35.3692,35.3791,380682.0
2025-05-13 12:20:00,35.86,35.89,35.86,35.89,216609.0,35.3692,35.3988,35.3692,35.3988,216609.0
2025-05-13 12:25:00,35.89,35.9,35.88,35.9,94107.0,35.3988,35.4087,35.389,35.4087,94107.0
2025-05-13 12:30:00,35.9,35.91,35.89,35.91,171068.0,35.4087,35.4186,35.3988,35.4186,171068.0
2025-05-13 12:35:00,35.9,35.94,35.89,35.93,333614.0,35.4087,35.4481,35.3988,35.4383,333614.0
2025-05-13 12:40:00,35.93,35.95,35.92,35.94,158324.0,35.4383,35.458,35.4284,35.4481,158324.0
2025-05-13 12:45:00,35.94,35.95,35.92,35.93,138189.0,35.4481,35.458,35.4284,35.4383,138189.0
2025-05-13 12:50:00,35.93,35.93,35.91,35.92,148394.0,35.4383,35.4383,35.4186,35.4284,148394.0
2025-05-13 12:55:00,35.93,35.94,35.91,35.93,288412.0,35.4383,35.4481,35.4186,35.4383,288412.0
2025-05-13 13:00:00,35.93,35.94,35.91,35.93,238586.0,35.4383,35.4481,35.4186,35.4383,238586.0
2025-05-13 13:05:00,35.93,35.95,35.91,35.91,194712.0,35.4383,35.458,35.4186,35.4186,194712.0
2025-05-13 13:10:00,35.91,35.92,35.88,35.89,188524.0,35.4186,35.4284,35.389,35.3988,188524.0
2025-05-13 13:15:00,35.88,35.92,35.88,35.9,147053.0,35.389,35.4284,35.389,35.4087,147053.0
2025-05-13 13:20:00,35.91,35.91,35.88,35.9,638780.0,35.4186,35.4186,35.389,35.4087,638780.0
2025-05-13 13:25:00,35.9,35.9,35.88,35.89,205358.0,35.4087,35.4087,35.389,35.3988,205358.0
2025-05-13 13:30:00,35.9,35.92,35.88,35.91,283755.0,35.4087,35.4284,35.389,35.4186,283755.0
2025-05-13 13:35:00,35.91,35.91,35.89,35.89,193607.0,35.4186,35.4186,35.3988,35.3988,193607.0
2025-05-13 13:40:00,35.9,35.91,35.89,35.91,106981.0,35.4087,35.4186,35.3988,35.4186,106981.0
2025-05-13 13:45:00,35.91,35.92,35.9,35.91,86333.0,35.4186,35.4284,35.4087,35.4186,86333.0
2025-05-13 13:50:00,35.9,35.93,35.88,35.89,157047.0,35.4087,35.4383,35.389,35.3988,157047.0
2025-05-13 13:55:00,35.89,35.89,35.86,35.86,49444.0,35.3988,35.3988,35.3692,35.3692,49444.0
2025-05-13 14:00:00,35.87,35.88,35.85,35.88,133708.0,35.3791,35.389,35.3594,35.389,133708.0
2025-05-13 14:05:00,35.87,35.88,35.85,35.86,32908.0,35.3791,35.389,35.3594,35.3692,32908.0
2025-05-13 14:10:00,35.86,35.88,35.85,35.88,93574.0,35.3692,35.389,35.3594,35.389,93574.0
2025-05-13 14:15:00,35.88,35.88,35.86,35.87,157187.0,35.389,35.389,35.3692,35.3791,157187.0
2025-05-13 14:20:00,35.88,35.88,35.85,35.86,100608.0,35.389,35.389,35.3594,35.3692,100608.0
2025-05-13 14:25:00,35.86,35.86,35.83,35.85,123886.0,35.3692,35.3692,35.3397,35.3594,123886.0
2025-05-13 14:30:00,35.85,35.86,35.83,35.86,186573.0,35.3594,35.3692,35.3397,35.3692,186573.0
2025-05-13 14:35:00,35.85,35.87,35.85,35.86,57289.0,35.3594,35.3791,35.3594,35.3692,57289.0
2025-05-13 14:40:00,35.86,35.87,35.85,35.86,197883.0,35.3692,35.3791,35.3594,35.3692,197883.0
2025-05-13 14:45:00,35.87,35.88,35.85,35.88,269484.0,35.3791,35.389,35.3594,35.389,269484.0
2025-05-13 14:50:00,35.88,35.88,35.85,35.85,100285.0,35.389,35.389,35.3594,35.3594,100285.0
2025-05-13 14:55:00,35.85,35.88,35.85,35.88,141446.0,35.3594,35.389,35.3594,35.389,141446.0
2025-05-13 15:00:00,35.88,35.9,35.88,35.9,147957.0,35.389,35.4087,35.389,35.4087,147957.0
2025-05-13 15:05:00,35.9,35.9,35.87,35.87,192876.0,35.4087,35.4087,35.3791,35.3791,192876.0
2025-05-13 15:10:00,35.88,35.89,35.87,35.89,71687.0,35.389,35.3988,35.3791,35.3988,71687.0
2025-05-13 15:15:00,35.89,35.9,35.88,35.9,112410.0,35.3988,35.4087,35.389,35.4087,112410.0
2025-05-13 15:20:00,35.9,35.9,35.89,35.9,57061.0,35.4087,35.4087,35.3988,35.4087,57061.0
2025-05-13 15:25:00,35.9,35.91,35.89,35.9,182635.0,35.4087,35.4186,35.3988,35.4087,182635.0
2025-05-13 15:30:00,35.89,35.9,35.87,35.88,800191.0,35.3988,35.4087,35.3791,35.389,800191.0
2025-05-13 15:35:00,35.88,35.89,35.86,35.87,421366.0,35.389,35.3988,35.3692,35.3791,421366.0
2025-05-13 15:40:00,35.87,35.88,35.84,35.84,523202.0,35.3791,35.389,35.3495,35.3495,523202.0
2025-05-13 15:45:00,35.84,35.85,35.83,35.84,425741.0,35.3495,35.3594,35.3397,35.3495,425741.0
2025-05-13 15:50:00,35.85,35.85,35.77,35.79,1483083.0,35.3594,35.3594,35.2805,35.3002,1483083.0
2025-05-13 15:55:00,35.79,35.81,35.72,35.72,2455162.0,35.3002,35.3199,35.2312,35.2312,2455162.0
2025-05-14 09:30:00,36.39,36.46,36.31,36.32,749120.0,35.892,35.961,35.8131,35.8229,749120.0
2025-05-14 09:35:00,36.32,36.33,36.22,36.24,641328.0,35.8229,35.8328,35.7243,35.744,641328.0
2025-05-14 09:40:00,36.24,36.29,36.21,36.22,622939.0,35.744,35.7934,35.7144,35.7243,622939.0
2025-05-14 09:45:00,36.22,36.22,36.15,36.2,682953.0,35.7243,35.7243,35.6553,35.7046,682953.0
2025-05-14 09:50:00,36.2,36.23,36.18,36.22,862963.0,35.7046,35.7342,35.6849,35.7243,862963.0
2025-05-14 09:55:00,36.22,36.23,36.16,36.22,445849.0,35.7243,35.7342,35.6651,35.7243,445849.0
2025-05-14 10:00:00,36.21,36.25,36.19,36.24,432147.0,35.7144,35.7539,35.6947,35.744,432147.0
2025-05-14 10:05:00,36.23,36.29,36.22,36.23,412349.0,35.7342,35.7934,35.7243,35.7342,412349.0
2025-05-14 10:10:00,36.23,36.27,36.22,36.25,250927.0,35.7342,35.7736,35.7243,35.7539,250927.0
2025-05-14 10:15:00,36.24,36.29,36.23,36.26,180019.0,35.744,35.7934,35.7342,35.7638,180019.0
2025-05-14 10:20:00,36.26,36.29,36.25,36.28,142642.0,35.7638,35.7934,35.7539,35.7835,142642.0
2025-05-14 10:25:00,36.29,36.35,36.28,36.35,262767.0,35.7934,35.8525,35.7835,35.8525,262767.0
2025-05-14 10:30:00,36.34,36.36,36.32,36.34,187137.0,35.8427,35.8624,35.8229,35.8427,187137.0
2025-05-14 10:35:00,36.34,36.37,36.31,36.32,260742.0,35.8427,35.8723,35.8131,35.8229,260742.0
2025-05-14 10:40:00,36.32,36.37,36.29,36.35,418296.0,35.8229,35.8723,35.7934,35.8525,418296.0
2025-05-14 10:45:00,36.35,36.36,36.3,36.32,369361.0,35.8525,35.8624,35.8032,35.8229,369361.0
2025-05-14 10:50:00,36.32,36.33,36.28,36.31,229402.0,35.8229,35.8328,35.7835,35.8131,229402.0
2025-05-14 10:55:00,36.32,36.34,36.29,36.32,168976.0,35.8229,35.8427,35.7934,35.8229,168976.0
2025-05-14 11:00:00,36.33,36.33,36.25,36.27,250913.0,35.8328,35.8328,35.7539,35.7736,250913.0
2025-05-14 11:05:00,36.26,36.27,36.22,36.25,508235.0,35.7638,35.7736,35.7243,35.7539,508235.0
2025-05-14 11:10:00,36.26,36.27,36.22,36.25,622114.0,35.7638,35.7736,35.7243,35.7539,622114.0
2025-05-14 11:15:00,36.25,36.31,36.24,36.3,208512.0,35.7539,35.8131,35.744,35.8032,208512.0
2025-05-14 11:20:00,36.3,36.35,36.29,36.32,499619.0,35.8032,35.8525,35.7934,35.8229,499619.0
2025-05-14 11:25:00,36.32,36.37,36.31,36.37,193944.0,35.8229,35.8723,35.8131,35.8723,193944.0
2025-05-14 11:30:00,36.36,36.37,36.33,36.33,396699.0,35.8624,35.8723,35.8328,35.8328,396699.0
2025-05-14 11:35:00,36.33,36.34,36.27,36.29,436626.0,35.8328,35.8427,35.7736,35.7934,436626.0
2025-05-14 11:40:00,36.29,36.29,36.25,36.27,259533.0,35.7934,35.7934,35.7539,35.7736,259533.0
2025-05-14 11:45:00,36.27,36.3,36.25,36.29,222602.0,35.7736,35.8032,35.7539,35.7934,222602.0
2025-05-14 11:50:00,36.29,36.29,36.27,36.28,115440.0,35.7934,35.7934,35.7736,35.7835,115440.0
2025-05-14 11:55:00,36.29,36.3,36.27,36.28,324566.0,35.7934,35.8032,35.7736,35.7835,324566.0
2025-05-14 12:00:00,36.27,36.3,36.26,36.3,142466.0,35.7736,35.8032,35.7638,35.8032,142466.0
2025-05-14 12:05:00,36.3,36.32,36.3,36.31,116817.0,35.8032,35.8229,35.8032,35.8131,116817.0
2025-05-14 12:10:00,36.32,36.32,36.29,36.3,81563.0,35.8229,35.8229,35.7934,35.8032,81563.0
2025-05-14 12:15:00,36.3,36.31,36.28,36.3,144638.0,35.8032,35.8131,35.7835,35.8032,144638.0
2025-05-14 12:20:00,36.3,36.32,36.29,36.32,112425.0,35.8032,35.8229,35.7934,35.8229,112425.0
2025-05-14 12:25:00,36.32,36.33,36.27,36.3,864940.0,35.8229,35.8328,35.7736,35.8032,864940.0
2025-05-14 12:30:00,36.3,36.31,36.26,36.27,219631.0,35.8032,35.8131,35.7638,35.7736,219631.0
2025-05-14 12:35:00,36.28,36.31,36.27,36.29,117802.0,35.7835,35.8131,35.7736,35.7934,117802.0
2025-05-14 12:40:00,36.29,36.29,36.19,36.22,686618.0,35.7934,35.7934,35.6947,35.7243,686618.0
2025-05-14 12:45:00,36.22,36.26,36.21,36.24,196987.0,35.7243,35.7638,35.7144,35.744,196987.0
2025-05-14 12:50:00,36.24,36.26,36.24,36.25,46112.0,35.744,35.7638,35.744,35.7539,46112.0
2025-05-14 12:55:00,36.25,36.27,36.24,36.25,188699.0,35.7539,35.7736,35.744,35.7539,188699.0
2025-05-14 13:00:00,36.25,36.27,36.24,36.26,130621.0,35.7539,35.7736,35.744,35.7638,130621.0
2025-05-14 13:05:00,36.26,36.27,36.25,36.27,55632.0,35.7638,35.7736,35.7539,35.7736,55632.0
2025-05-14 13:10:00,36.27,36.27,36.24,36.27,126475.0,35.7736,35.7736,35.744,35.7736,126475.0
2025-05-14 13:15:00,36.27,36.27,36.24,36.25,148713.0,35.7736,35.7736,35.744,35.7539,148713.0
2025-05-14 13:20:00,36.25,36.25,36.2,36.22,259868.0,35.7539,35.7539,35.7046,35.7243,259868.0
2025-05-14 13:25:00,36.22,36.25,36.21,36.24,93744.0,35.7243,35.7539,35.7144,35.744,93744.0
2025-05-14 13:30:00,36.25,36.26,36.23,36.25,82329.0,35.7539,35.7638,35.7342,35.7539,82329.0
2025-05-14 13:35:00,36.24,36.25,36.23,36.25,99065.0,35.744,35.7539,35.7342,35.7539,99065.0
2025-05-14 13:40:00,36.25,36.27,36.24,36.26,102277.0,35.7539,35.7736,35.744,35.7638,102277.0
2025-05-14 13:45:00,36.25,36.27,36.24,36.26,170936.0,35.7539,35.7736,35.744,35.7638,170936.0
2025-05-14 13:50:00,36.26,36.28,36.26,36.27,182330.0,35.7638,35.7835,35.7638,35.7736,182330.0
2025-05-14 13:55:00,36.27,36.28,36.26,36.27,30477.0,35.7736,35.7835,35.7638,35.7736,30477.0
2025-05-14 14:00:00,36.27,36.27,36.25,36.26,69023.0,35.7736,35.7736,35.7539,35.7638,69023.0
2025-05-14 14:05:00,36.27,36.27,36.23,36.24,116258.0,35.7736,35.7736,35.7342,35.744,116258.0
2025-05-14 14:10:00,36.24,36.24,36.22,36.23,140563.0,35.744,35.744,35.7243,35.7342,140563.0
2025-05-14 14:15:00,36.23,36.25,36.23,36.25,219569.0,35.7342,35.7539,35.7342,35.7539,219569.0
2025-05-14 14:20:00,36.24,36.25,36.23,36.25,164468.0,35.744,35.7539,35.7342,35.7539,164468.0
2025-05-14 14:25:00,36.25,36.25,36.22,36.23,144933.0,35.7539,35.7539,35.7243,35.7342,144933.0
2025-05-14 14:30:00,36.23,36.28,36.23,36.26,626542.0,35.7342,35.7835,35.7342,35.7638,626542.0
2025-05-14 14:35:00,36.27,36.28,36.25,36.27,555448.0,35.7736,35.7835,35.7539,35.7736,555448.0
2025-05-14 14:40:00,36.27,36.28,36.25,36.26,179088.0,35.7736,35.7835,35.7539,35.7638,179088.0
2025-05-14 14:45:00,36.27,36.28,36.26,36.26,303831.0,35.7736,35.7835,35.7638,35.7638,303831.0
2025-05-14 14:50:00,36.26,36.28,36.26,36.26,166438.0,35.7638,35.7835,35.7638,35.7638,166438.0
2025-05-14 14:55:00,36.27,36.27,36.24,36.26,62551.0,35.7736,35.7736,35.744,35.7638,62551.0
2025-05-14 15:00:00,36.25,36.26,36.22,36.23,121138.0,35.7539,35.7638,35.7243,35.7342,121138.0
2025-05-14 15:05:00,36.23,36.24,36.22,36.24,391212.0,35.7342,35.744,35.7243,35.744,391212.0
2025-05-14 15:10:00,36.23,36.25,36.23,36.25,54584.0,35.7342,35.7539,35.7342,35.7539,54584.0
2025-05-14 15:15:00,36.25,36.26,36.24,36.26,299563.0,35.7539,35.7638,35.744,35.7638,299563.0
2025-05-14 15:20:00,36.26,36.26,36.22,36.23,209645.0,35.7638,35.7638,35.7243,35.7342,209645.0
2025-05-14 15:25:00,36.23,36.25,36.22,36.25,125032.0,35.7342,35.7539,35.7243,35.7539,125032.0
2025-05-14 15:30:00,36.25,36.25,36.23,36.23,123813.0,35.7539,35.7539,35.7342,35.7342,123813.0
2025-05-14 15:35:00,36.23,36.24,36.21,36.22,666968.0,35.7342,35.744,35.7144,35.7243,666968.0
2025-05-14 15:40:00,36.21,36.22,36.19,36.2,408638.0,35.7144,35.7243,35.6947,35.7046,408638.0
2025-05-14 15:45:00,36.2,36.23,36.19,36.23,409319.0,35.7046,35.7342,35.6947,35.7342,409319.0
2025-05-14 15:50:00,36.23,36.27,36.23,36.24,1098048.0,35.7342,35.7736,35.7342,35.744,1098048.0
2025-05-14 15:55:00,36.24,36.29,36.22,36.29,2895255.0,35.744,35.7934,35.7243,35.7934,2895255.0
2025-05-15 09:30:00,35.84,35.86,35.75,35.84,931117.0,35.3495,35.3692,35.2607,35.3495,931117.0
2025-05-15 09:35:00,35.85,35.87,35.74,35.87,1310112.0,35.3594,35.3791,35.2509,35.3791,1310112.0
2025-05-15 09:40:00,35.87,35.88,35.8,35.82,721431.0,35.3791,35.389,35.3101,35.3298,721431.0
2025-05-15 09:45:00,35.82,35.82,35.72,35.72,355658.0,35.3298,35.3298,35.2312,35.2312,355658.0
2025-05-15 09:50:00,35.73,35.78,35.72,35.75,614392.0,35.241,35.2903,35.2312,35.2607,614392.0
2025-05-15 09:55:00,35.75,35.8,35.69,35.69,597355.0,35.2607,35.3101,35.2016,35.2016,597355.0
2025-05-15 10:00:00,35.7,35.73,35.65,35.73,987075.0,35.2114,35.241,35.1621,35.241,987075.0
2025-05-15 10:05:00,35.73,35.75,35.67,35.69,746692.0,35.241,35.2607,35.1818,35.2016,746692.0
2025-05-15 10:10:00,35.7,35.72,35.65,35.66,595038.0,35.2114,35.2312,35.1621,35.172,595038.0
2025-05-15 10:15:00,35.66,35.68,35.6,35.66,1133078.0,35.172,35.1917,35.1128,35.172,1133078.0
2025-05-15 10:20:00,35.66,35.68,35.61,35.65,440995.0,35.172,35.1917,35.1227,35.1621,440995.0
2025-05-15 10:25:00,35.66,35.68,35.62,35.63,418956.0,35.172,35.1917,35.1325,35.1424,418956.0
2025-05-15 10:30:00,35.63,35.64,35.6,35.61,416865.0,35.1424,35.1523,35.1128,35.1227,416865.0
2025-05-15 10:35:00,35.61,35.63,35.56,35.62,407468.0,35.1227,35.1424,35.0733,35.1325,407468.0
2025-05-15 10:40:00,35.62,35.66,35.61,35.64,688453.0,35.1325,35.172,35.1227,35.1523,688453.0
2025-05-15 10:45:00,35.64,35.69,35.63,35.65,268167.0,35.1523,35.2016,35.1424,35.1621,268167.0
2025-05-15 10:50:00,35.64,35.68,35.61,35.65,283072.0,35.1523,35.1917,35.1227,35.1621,283072.0
2025-05-15 10:55:00,35.65,35.67,35.6,35.61,265297.0,35.1621,35.1818,35.1128,35.1227,265297.0
2025-05-15 11:00:00,35.61,35.64,35.6,35.63,298863.0,35.1227,35.1523,35.1128,35.1424,298863.0
2025-05-15 11:05:00,35.63,35.67,35.63,35.66,358168.0,35.1424,35.1818,35.1424,35.172,358168.0
2025-05-15 11:10:00,35.66,35.72,35.65,35.71,814220.0,35.172,35.2312,35.1621,35.2213,814220.0
2025-05-15 11:15:00,35.7,35.73,35.69,35.71,316860.0,35.2114,35.241,35.2016,35.2213,316860.0
2025-05-15 11:20:00,35.7,35.72,35.68,35.7,271475.0,35.2114,35.2312,35.1917,35.2114,271475.0
2025-05-15 11:25:00,35.7,35.7,35.66,35.68,381169.0,35.2114,35.2114,35.172,35.1917,381169.0
2025-05-15 11:30:00,35.68,35.7,35.67,35.7,672692.0,35.1917,35.2114,35.1818,35.2114,672692.0
2025-05-15 11:35:00,35.7,35.72,35.69,35.72,488370.0,35.2114,35.2312,35.2016,35.2312,488370.0
2025-05-15 11:40:00,35.72,35.74,35.71,35.73,497545.0,35.2312,35.2509,35.2213,35.241,497545.0
2025-05-15 11:45:00,35.74,35.76,35.73,35.74,341797.0,35.2509,35.2706,35.241,35.2509,341797.0
2025-05-15 11:50:00,35.73,35.76,35.72,35.76,276814.0,35.241,35.2706,35.2312,35.2706,276814.0
2025-05-15 11:55:00,35.76,35.78,35.75,35.77,137264.0,35.2706,35.2903,35.2607,35.2805,137264.0
2025-05-15 12:00:00,35.77,35.78,35.73,35.74,289119.0,35.2805,35.2903,35.241,35.2509,289119.0
2025-05-15 12:05:00,35.73,35.76,35.73,35.75,170198.0,35.241,35.2706,35.241,35.2607,170198.0
2025-05-15 12:10:00,35.74,35.75,35.7,35.72,500341.0,35.2509,35.2607,35.2114,35.2312,500341.0
2025-05-15 12:15:00,35.73,35.75,35.71,35.71,272496.0,35.241,35.2607,35.2213,35.2213,272496.0
2025-05-15 12:20:00,35.72,35.73,35.7,35.71,163523.0,35.2312,35.241,35.2114,35.2213,163523.0
2025-05-15 12:25:00,35.7,35.71,35.67,35.69,188690.0,35.2114,35.2213,35.1818,35.2016,188690.0
2025-05-15 12:30:00,35.69,35.71,35.68,35.69,331710.0,35.2016,35.2213,35.1917,35.2016,331710.0
2025-05-15 12:35:00,35.7,35.72,35.68,35.72,209590.0,35.2114,35.2312,35.1917,35.2312,209590.0
2025-05-15 12:40:00,35.71,35.72,35.68,35.69,264492.0,35.2213,35.2312,35.1917,35.2016,264492.0
2025-05-15 12:45:00,35.68,35.7,35.67,35.7,163325.0,35.1917,35.2114,35.1818,35.2114,163325.0
2025-05-15 12:50:00,35.7,35.71,35.69,35.7,125986.0,35.2114,35.2213,35.2016,35.2114,125986.0
2025-05-15 12:55:00,35.7,35.72,35.69,35.72,156086.0,35.2114,35.2312,35.2016,35.2312,156086.0
2025-05-15 13:00:00,35.72,35.73,35.7,35.72,219839.0,35.2312,35.241,35.2114,35.2312,219839.0
2025-05-15 13:05:00,35.72,35.74,35.71,35.71,307809.0,35.2312,35.2509,35.2213,35.2213,307809.0
2025-05-15 13:10:00,35.72,35.72,35.68,35.69,259428.0,35.2312,35.2312,35.1917,35.2016,259428.0
2025-05-15 13:15:00,35.69,35.72,35.68,35.72,251154.0,35.2016,35.2312,35.1917,35.2312,251154.0
2025-05-15 13:20:00,35.71,35.73,35.71,35.72,88657.0,35.2213,35.241,35.2213,35.2312,88657.0
2025-05-15 13:25:00,35.72,35.72,35.69,35.69,109816.0,35.2312,35.2312,35.2016,35.2016,109816.0
2025-05-15 13:30:00,35.7,35.71,35.69,35.7,179752.0,35.2114,35.2213,35.2016,35.2114,179752.0
2025-05-15 13:35:00,35.71,35.73,35.7,35.72,142067.0,35.2213,35.241,35.2114,35.2312,142067.0
2025-05-15 13:40:00,35.72,35.73,35.71,35.73,101835.0,35.2312,35.241,35.2213,35.241,101835.0
2025-05-15 13:45:00,35.73,35.75,35.73,35.73,298038.0,35.241,35.2607,35.241,35.241,298038.0
2025-05-15 13:50:00,35.73,35.76,35.72,35.76,179641.0,35.241,35.2706,35.2312,35.2706,179641.0
2025-05-15 13:55:00,35.76,35.77,35.74,35.77,184064.0,35.2706,35.2805,35.2509,35.2805,184064.0
2025-05-15 14:00:00,35.77,35.77,35.74,35.75,249387.0,35.2805,35.2805,35.2509,35.2607,249387.0
2025-05-15 14:05:00,35.75,35.77,35.74,35.77,301484.0,35.2607,35.2805,35.2509,35.2805,301484.0
2025-05-15 14:10:00,35.77,35.77,35.75,35.76,304067.0,35.2805,35.2805,35.2607,35.2706,304067.0
2025-05-15 14:15:00,35.75,35.77,35.73,35.73,284671.0,35.2607,35.2805,35.241,35.241,284671.0
2025-05-15 14:20:00,35.73,35.75,35.73,35.74,177564.0,35.241,35.2607,35.241,35.2509,177564.0
2025-05-15 14:25:00,35.73,35.74,35.72,35.73,284092.0,35.241,35.2509,35.2312,35.241,284092.0
2025-05-15 14:30:00,35.74,35.76,35.73,35.75,407996.0,35.2509,35.2706,35.241,35.2607,407996.0
2025-05-15 14:35:00,35.75,35.75,35.73,35.75,186579.0,35.2607,35.2607,35.241,35.2607,186579.0
2025-05-15 14:40:00,35.75,35.76,35.74,35.75,87254.0,35.2607,35.2706,35.2509,35.2607,87254.0
2025-05-15 14:45:00,35.75,35.75,35.73,35.73,339297.0,35.2607,35.2607,35.241,35.241,339297.0
2025-05-15 14:50:00,35.73,35.75,35.72,35.73,456964.0,35.241,35.2607,35.2312,35.241,456964.0
2025-05-15 14:55:00,35.72,35.75,35.72,35.75,153215.0,35.2312,35.2607,35.2312,35.2607,153215.0
2025-05-15 15:00:00,35.75,35.75,35.74,35.75,171616.0,35.2607,35.2607,35.2509,35.2607,171616.0
2025-05-15 15:05:00,35.74,35.76,35.74,35.75,229140.0,35.2509,35.2706,35.2509,35.2607,229140.0
2025-05-15 15:10:00,35.75,35.75,35.73,35.75,323399.0,35.2607,35.2607,35.241,35.2607,323399.0
2025-05-15 15:15:00,35.75,35.76,35.74,35.74,186566.0,35.2607,35.2706,35.2509,35.2509,186566.0
2025-05-15 15:20:00,35.75,35.75,35.71,35.71,479392.0,35.2607,35.2607,35.2213,35.2213,479392.0
2025-05-15 15:25:00,35.72,35.73,35.7,35.7,352725.0,35.2312,35.241,35.2114,35.2114,352725.0
2025-05-15 15:30:00,35.71,35.74,35.7,35.73,346122.0,35.2213,35.2509,35.2114,35.241,346122.0
2025-05-15 15:35:00,35.73,35.75,35.71,35.72,453737.0,35.241,35.2607,35.2213,35.2312,453737.0
2025-05-15 15:40:00,35.71,35.73,35.7,35.72,458146.0,35.2213,35.241,35.2114,35.2312,458146.0
2025-05-15 15:45:00,35.72,35.77,35.71,35.74,858588.0,35.2312,35.2805,35.2213,35.2509,858588.0
2025-05-15 15:50:00,35.75,35.77,35.72,35.73,1227232.0,35.2607,35.2805,35.2312,35.241,1227232.0
2025-05-15 15:55:00,35.73,35.78,35.72,35.76,2472090.0,35.241,35.2903,35.2312,35.2706,2472090.0
2025-05-16 09:30:00,35.72,35.76,35.7,35.7,811364.0,35.2312,35.2706,35.2114,35.2114,811364.0
2025-05-16 09:35:00,35.7,35.71,35.64,35.67,611118.0,35.2114,35.2213,35.1523,35.1818,611118.0
2025-05-16 09:40:00,35.68,35.7,35.62,35.64,531144.0,35.1917,35.2114,35.1325,35.1523,531144.0
2025-05-16 09:45:00,35.65,35.66,35.59,35.64,615056.0,35.1621,35.172,35.1029,35.1523,615056.0
2025-05-16 09:50:00,35.64,35.7,35.63,35.7,246300.0,35.1523,35.2114,35.1424,35.2114,246300.0
2025-05-16 09:55:00,35.7,35.73,35.68,35.71,210078.0,35.2114,35.241,35.1917,35.2213,210078.0
2025-05-16 10:00:00,35.72,35.74,35.68,35.7,325322.0,35.2312,35.2509,35.1917,35.2114,325322.0
2025-05-16 10:05:00,35.71,35.73,35.67,35.7,443116.0,35.2213,35.241,35.1818,35.2114,443116.0
2025-05-16 10:10:00,35.7,35.73,35.69,35.72,285262.0,35.2114,35.241,35.2016,35.2312,285262.0
2025-05-16 10:15:00,35.73,35.75,35.68,35.7,238378.0,35.241,35.2607,35.1917,35.2114,238378.0
2025-05-16 10:20:00,35.7,35.72,35.68,35.72,194259.0,35.2114,35.2312,35.1917,35.2312,194259.0
2025-05-16 10:25:00,35.71,35.73,35.64,35.65,157999.0,35.2213,35.241,35.1523,35.1621,157999.0
2025-05-16 10:30:00,35.65,35.68,35.64,35.66,167682.0,35.1621,35.1917,35.1523,35.172,167682.0
2025-05-16 10:35:00,35.66,35.67,35.63,35.65,310922.0,35.172,35.1818,35.1424,35.1621,310922.0
2025-05-16 10:40:00,35.64,35.65,35.61,35.62,228619.0,35.1523,35.1621,35.1227,35.1325,228619.0
2025-05-16 10:45:00,35.62,35.63,35.59,35.61,276569.0,35.1325,35.1424,35.1029,35.1227,276569.0
2025-05-16 10:50:00,35.61,35.63,35.6,35.62,243287.0,35.1227,35.1424,35.1128,35.1325,243287.0
2025-05-16 10:55:00,35.62,35.64,35.61,35.64,82612.0,35.1325,35.1523,35.1227,35.1523,82612.0
2025-05-16 11:00:00,35.64,35.66,35.63,35.64,145580.0,35.1523,35.172,35.1424,35.1523,145580.0
2025-05-16 11:05:00,35.64,35.64,35.61,35.62,159349.0,35.1523,35.1523,35.1227,35.1325,159349.0
2025-05-16 11:10:00,35.61,35.63,35.6,35.61,116366.0,35.1227,35.1424,35.1128,35.1227,116366.0
2025-05-16 11:15:00,35.62,35.63,35.6,35.61,224550.0,35.1325,35.1424,35.1128,35.1227,224550.0
2025-05-16 11:20:00,35.61,35.62,35.59,35.61,153798.0,35.1227,35.1325,35.1029,35.1227,153798.0
2025-05-16 11:25:00,35.61,35.63,35.6,35.63,113355.0,35.1227,35.1424,35.1128,35.1424,113355.0
2025-05-16 11:30:00,35.63,35.64,35.62,35.63,155099.0,35.1424,35.1523,35.1325,35.1424,155099.0
2025-05-16 11:35:00,35.63,35.64,35.61,35.61,137059.0,35.1424,35.1523,35.1227,35.1227,137059.0
2025-05-16 11:40:00,35.61,35.65,35.61,35.65,328339.0,35.1227,35.1621,35.1227,35.1621,328339.0
2025-05-16 11:45:00,35.64,35.65,35.62,35.64,204106.0,35.1523,35.1621,35.1325,35.1523,204106.0
2025-05-16 11:50:00,35.63,35.64,35.61,35.63,33367.0,35.1424,35.1523,35.1227,35.1424,33367.0
2025-05-16 11:55:00,35.63,35.63,35.6,35.61,111847.0,35.1424,35.1424,35.1128,35.1227,111847.0
2025-05-16 12:00:00,35.61,35.62,35.59,35.61,230468.0,35.1227,35.1325,35.1029,35.1227,230468.0
2025-05-16 12:05:00,35.61,35.61,35.57,35.58,565763.0,35.1227,35.1227,35.0832,35.0931,565763.0
2025-05-16 12:10:00,35.58,35.59,35.56,35.58,412570.0,35.0931,35.1029,35.0733,35.0931,412570.0
2025-05-16 12:15:00,35.58,35.61,35.57,35.61,98742.0,35.0931,35.1227,35.0832,35.1227,98742.0
2025-05-16 12:20:00,35.61,35.62,35.6,35.61,113010.0,35.1227,35.1325,35.1128,35.1227,113010.0
2025-05-16 12:25:00,35.61,35.63,35.6,35.61,151171.0,35.1227,35.1424,35.1128,35.1227,151171.0
2025-05-16 12:30:00,35.61,35.64,35.6,35.62,296452.0,35.1227,35.1523,35.1128,35.1325,296452.0
2025-05-16 12:35:00,35.62,35.62,35.6,35.61,105716.0,35.1325,35.1325,35.1128,35.1227,105716.0
2025-05-16 12:40:00,35.61,35.62,35.6,35.61,42498.0,35.1227,35.1325,35.1128,35.1227,42498.0
2025-05-16 12:45:00,35.61,35.61,35.59,35.61,44838.0,35.1227,35.1227,35.1029,35.1227,44838.0
2025-05-16 12:50:00,35.61,35.63,35.59,35.62,143447.0,35.1227,35.1424,35.1029,35.1325,143447.0
2025-05-16 12:55:00,35.62,35.63,35.61,35.63,46785.0,35.1325,35.1424,35.1227,35.1424,46785.0
2025-05-16 13:00:00,35.63,35.65,35.61,35.64,84225.0,35.1424,35.1621,35.1227,35.1523,84225.0
2025-05-16 13:05:00,35.65,35.65,35.63,35.64,29051.0,35.1621,35.1621,35.1424,35.1523,29051.0
2025-05-16 13:10:00,35.63,35.65,35.62,35.64,60931.0,35.1424,35.1621,35.1325,35.1523,60931.0
2025-05-16 13:15:00,35.64,35.66,35.64,35.64,74934.0,35.1523,35.172,35.1523,35.1523,74934.0
2025-05-16 13:20:00,35.65,35.67,35.64,35.66,124911.0,35.1621,35.1818,35.1523,35.172,124911.0
2025-05-16 13:25:00,35.66,35.67,35.64,35.65,137004.0,35.172,35.1818,35.1523,35.1621,137004.0
2025-05-16 13:30:00,35.64,35.65,35.64,35.64,34149.0,35.1523,35.1621,35.1523,35.1523,34149.0
2025-05-16 13:35:00,35.64,35.64,35.62,35.63,66369.0,35.1523,35.1523,35.1325,35.1424,66369.0
2025-05-16 13:40:00,35.62,35.63,35.6,35.61,153311.0,35.1325,35.1424,35.1128,35.1227,153311.0
2025-05-16 13:45:00,35.61,35.62,35.6,35.61,34390.0,35.1227,35.1325,35.1128,35.1227,34390.0
2025-05-16 13:50:00,35.61,35.62,35.6,35.61,75223.0,35.1227,35.1325,35.1128,35.1227,75223.0
2025-05-16 13:55:00,35.61,35.64,35.6,35.64,108356.0,35.1227,35.1523,35.1128,35.1523,108356.0
2025-05-16 14:00:00,35.63,35.65,35.62,35.64,111304.0,35.1424,35.1621,35.1325,35.1523,111304.0
2025-05-16 14:05:00,35.65,35.66,35.64,35.65,108341.0,35.1621,35.172,35.1523,35.1621,108341.0
2025-05-16 14:10:00,35.65,35.66,35.64,35.65,65214.0,35.1621,35.172,35.1523,35.1621,65214.0
2025-05-16 14:15:00,35.66,35.67,35.65,35.66,91517.0,35.172,35.1818,35.1621,35.172,91517.0
2025-05-16 14:20:00,35.66,35.68,35.66,35.67,108453.0,35.172,35.1917,35.172,35.1818,108453.0
2025-05-16 14:25:00,35.68,35.7,35.67,35.68,244335.0,35.1917,35.2114,35.1818,35.1917,244335.0
2025-05-16 14:30:00,35.68,35.68,35.64,35.65,177826.0,35.1917,35.1917,35.1523,35.1621,177826.0
2025-05-16 14:35:00,35.65,35.66,35.64,35.65,150854.0,35.1621,35.172,35.1523,35.1621,150854.0
2025-05-16 14:40:00,35.64,35.66,35.64,35.66,54646.0,35.1523,35.172,35.1523,35.172,54646.0
2025-05-16 14:45:00,35.66,35.68,35.65,35.68,535972.0,35.172,35.1917,35.1621,35.1917,535972.0
2025-05-16 14:50:00,35.68,35.68,35.67,35.68,80064.0,35.1917,35.1917,35.1818,35.1917,80064.0
2025-05-16 14:55:00,35.68,35.69,35.67,35.69,149884.0,35.1917,35.2016,35.1818,35.2016,149884.0
2025-05-16 15:00:00,35.69,35.7,35.68,35.7,165611.0,35.2016,35.2114,35.1917,35.2114,165611.0
2025-05-16 15:05:00,35.7,35.71,35.68,35.68,273806.0,35.2114,35.2213,35.1917,35.1917,273806.0
2025-05-16 15:10:00,35.69,35.69,35.66,35.67,267240.0,35.2016,35.2016,35.172,35.1818,267240.0
2025-05-16 15:15:00,35.66,35.68,35.66,35.67,476402.0,35.172,35.1917,35.172,35.1818,476402.0
2025-05-16 15:20:00,35.66,35.69,35.66,35.68,415542.0,35.172,35.2016,35.172,35.1917,415542.0
2025-05-16 15:25:00,35.68,35.68,35.67,35.67,95195.0,35.1917,35.1917,35.1818,35.1818,95195.0
2025-05-16 15:30:00,35.67,35.7,35.66,35.67,675553.0,35.1818,35.2114,35.172,35.1818,675553.0
2025-05-16 15:35:00,35.68,35.71,35.67,35.69,430382.0,35.1917,35.2213,35.1818,35.2016,430382.0
2025-05-16 15:40:00,35.69,35.7,35.67,35.67,213567.0,35.2016,35.2114,35.1818,35.1818,213567.0
2025-05-16 15:45:00,35.68,35.68,35.66,35.66,293094.0,35.1917,35.1917,35.172,35.172,293094.0
2025-05-16 15:50:00,35.66,35.67,35.64,35.64,868697.0,35.172,35.1818,35.1523,35.1523,868697.0
2025-05-16 15:55:00,35.64,35.65,35.61,35.65,3722586.0,35.1523,35.1621,35.1227,35.1621,3722586.0
2025-05-19 09:30:00,35.5,35.55,35.46,35.52,403244.0,35.0142,35.0635,34.9747,35.0339,403244.0
2025-05-19 09:35:00,35.52,35.53,35.48,35.5,317828.0,35.0339,35.0438,34.9944,35.0142,317828.0
2025-05-19 09:40:00,35.51,35.54,35.47,35.5,853959.0,35.024,35.0536,34.9846,35.0142,853959.0
2025-05-19 09:45:00,35.5,35.53,35.5,35.51,242249.0,35.0142,35.0438,35.0142,35.024,242249.0
2025-05-19 09:50:00,35.51,35.55,35.48,35.55,317830.0,35.024,35.0635,34.9944,35.0635,317830.0
2025-05-19 09:55:00,35.55,35.56,35.52,35.54,173021.0,35.0635,35.0733,35.0339,35.0536,173021.0
2025-05-19 10:00:00,35.54,35.56,35.51,35.54,254185.0,35.0536,35.0733,35.024,35.0536,254185.0
2025-05-19 10:05:00,35.53,35.58,35.52,35.58,324081.0,35.0438,35.0931,35.0339,35.0931,324081.0
2025-05-19 10:10:00,35.58,35.59,35.56,35.58,351969.0,35.0931,35.1029,35.0733,35.0931,351969.0
2025-05-19 10:15:00,35.58,35.61,35.57,35.61,158661.0,35.0931,35.1227,35.0832,35.1227,158661.0
2025-05-19 10:20:00,35.61,35.62,35.6,35.61,168124.0,35.1227,35.1325,35.1128,35.1227,168124.0
2025-05-19 10:25:00,35.6,35.61,35.56,35.59,149353.0,35.1128,35.1227,35.0733,35.1029,149353.0
2025-05-19 10:30:00,35.58,35.6,35.57,35.59,144291.0,35.0931,35.1128,35.0832,35.1029,144291.0
2025-05-19 10:35:00,35.6,35.63,35.58,35.61,131255.0,35.1128,35.1424,35.0931,35.1227,131255.0
2025-05-19 10:40:00,35.62,35.64,35.62,35.64,35219.0,35.1325,35.1523,35.1325,35.1523,35219.0
2025-05-19 10:45:00,35.64,35.65,35.61,35.62,206702.0,35.1523,35.1621,35.1227,35.1325,206702.0
2025-05-19 10:50:00,35.62,35.64,35.6,35.64,126741.0,35.1325,35.1523,35.1128,35.1523,126741.0
2025-05-19 10:55:00,35.64,35.65,35.63,35.64,215233.0,35.1523,35.1621,35.1424,35.1523,215233.0
2025-05-19 11:00:00,35.64,35.66,35.63,35.66,191891.0,35.1523,35.172,35.1424,35.172,191891.0
2025-05-19 11:05:00,35.65,35.66,35.62,35.65,363347.0,35.1621,35.172,35.1325,35.1621,363347.0
2025-05-19 11:10:00,35.65,35.7,35.65,35.69,273055.0,35.1621,35.2114,35.1621,35.2016,273055.0
2025-05-19 11:15:00,35.69,35.71,35.67,35.7,488343.0,35.2016,35.2213,35.1818,35.2114,488343.0
2025-05-19 11:20:00,35.7,35.74,35.7,35.73,120391.0,35.2114,35.2509,35.2114,35.241,120391.0
2025-05-19 11:25:00,35.74,35.78,35.73,35.77,297444.0,35.2509,35.2903,35.241,35.2805,297444.0
2025-05-19 11:30:00,35.78,35.8,35.75,35.77,374505.0,35.2903,35.3101,35.2607,35.2805,374505.0
2025-05-19 11:35:00,35.77,35.81,35.77,35.8,295292.0,35.2805,35.3199,35.2805,35.3101,295292.0
2025-05-19 11:40:00,35.81,35.82,35.78,35.8,73141.0,35.3199,35.3298,35.2903,35.3101,73141.0
2025-05-19 11:45:00,35.79,35.8,35.76,35.77,268633.0,35.3002,35.3101,35.2706,35.2805,268633.0
2025-05-19 11:50:00,35.77,35.78,35.76,35.77,66601.0,35.2805,35.2903,35.2706,35.2805,66601.0
2025-05-19 11:55:00,35.77,35.77,35.75,35.76,54356.0,35.2805,35.2805,35.2607,35.2706,54356.0
2025-05-19 12:00:00,35.76,35.77,35.75,35.77,223215.0,35.2706,35.2805,35.2607,35.2805,223215.0
2025-05-19 12:05:00,35.77,35.78,35.76,35.77,49964.0,35.2805,35.2903,35.2706,35.2805,49964.0
2025-05-19 12:10:00,35.78,35.79,35.77,35.77,51361.0,35.2903,35.3002,35.2805,35.2805,51361.0
2025-05-19 12:15:00,35.77,35.79,35.77,35.77,113043.0,35.2805,35.3002,35.2805,35.2805,113043.0
2025-05-19 12:20:00,35.78,35.81,35.77,35.8,354041.0,35.2903,35.3199,35.2805,35.3101,354041.0
2025-05-19 12:25:00,35.79,35.81,35.79,35.8,129476.0,35.3002,35.3199,35.3002,35.3101,129476.0
2025-05-19 12:30:00,35.8,35.81,35.77,35.77,56438.0,35.3101,35.3199,35.2805,35.2805,56438.0
2025-05-19 12:35:00,35.77,35.77,35.76,35.77,16546.0,35.2805,35.2805,35.2706,35.2805,16546.0
2025-05-19 12:40:00,35.77,35.78,35.76,35.77,104375.0,35.2805,35.2903,35.2706,35.2805,104375.0
2025-05-19 12:45:00,35.77,35.8,35.76,35.79,101023.0,35.2805,35.3101,35.2706,35.3002,101023.0
2025-05-19 12:50:00,35.79,35.8,35.78,35.79,121019.0,35.3002,35.3101,35.2903,35.3002,121019.0
2025-05-19 12:55:00,35.79,35.79,35.77,35.77,49814.0,35.3002,35.3002,35.2805,35.2805,49814.0
2025-05-19 13:00:00,35.77,35.8,35.76,35.8,84762.0,35.2805,35.3101,35.2706,35.3101,84762.0
2025-05-19 13:05:00,35.8,35.82,35.79,35.81,90795.0,35.3101,35.3298,35.3002,35.3199,90795.0
2025-05-19 13:10:00,35.81,35.82,35.78,35.79,42696.0,35.3199,35.3298,35.2903,35.3002,42696.0
2025-05-19 13:15:00,35.79,35.79,35.77,35.78,60503.0,35.3002,35.3002,35.2805,35.2903,60503.0
2025-05-19 13:20:00,35.79,35.8,35.77,35.78,32446.0,35.3002,35.3101,35.2805,35.2903,32446.0
2025-05-19 13:25:00,35.78,35.79,35.77,35.77,38990.0,35.2903,35.3002,35.2805,35.2805,38990.0
2025-05-19 13:30:00,35.78,35.8,35.77,35.79,149983.0,35.2903,35.3101,35.2805,35.3002,149983.0
2025-05-19 13:35:00,35.79,35.8,35.78,35.79,61881.0,35.3002,35.3101,35.2903,35.3002,61881.0
2025-05-19 13:40:00,35.79,35.79,35.76,35.76,33405.0,35.3002,35.3002,35.2706,35.2706,33405.0
2025-05-19 13:45:00,35.77,35.77,35.75,35.76,48489.0,35.2805,35.2805,35.2607,35.2706,48489.0
2025-05-19 13:50:00,35.76,35.77,35.75,35.75,77915.0,35.2706,35.2805,35.2607,35.2607,77915.0
2025-05-19 13:55:00,35.75,35.75,35.74,35.75,9747.0,35.2607,35.2607,35.2509,35.2607,9747.0
2025-05-19 14:00:00,35.75,35.76,35.74,35.76,117307.0,35.2607,35.2706,35.2509,35.2706,117307.0
2025-05-19 14:05:00,35.76,35.77,35.75,35.76,127087.0,35.2706,35.2805,35.2607,35.2706,127087.0
2025-05-19 14:10:00,35.75,35.76,35.74,35.75,71857.0,35.2607,35.2706,35.2509,35.2607,71857.0
2025-05-19 14:15:00,35.75,35.75,35.73,35.75,79478.0,35.2607,35.2607,35.241,35.2607,79478.0
2025-05-19 14:20:00,35.75,35.76,35.74,35.76,95454.0,35.2607,35.2706,35.2509,35.2706,95454.0
2025-05-19 14:25:00,35.76,35.77,35.75,35.76,70989.0,35.2706,35.2805,35.2607,35.2706,70989.0
2025-05-19 14:30:00,35.76,35.78,35.76,35.77,46651.0,35.2706,35.2903,35.2706,35.2805,46651.0
2025-05-19 14:35:00,35.78,35.79,35.78,35.79,17985.0,35.2903,35.3002,35.2903,35.3002,17985.0
2025-05-19 14:40:00,35.79,35.79,35.78,35.78,29152.0,35.3002,35.3002,35.2903,35.2903,29152.0
2025-05-19 14:45:00,35.78,35.79,35.78,35.79,39638.0,35.2903,35.3002,35.2903,35.3002,39638.0
2025-05-19 14:50:00,35.79,35.8,35.78,35.78,102169.0,35.3002,35.3101,35.2903,35.2903,102169.0
2025-05-19 14:55:00,35.79,35.8,35.78,35.79,261444.0,35.3002,35.3101,35.2903,35.3002,261444.0
2025-05-19 15:00:00,35.79,35.81,35.79,35.8,70160.0,35.3002,35.3199,35.3002,35.3101,70160.0
2025-05-19 15:05:00,35.8,35.81,35.8,35.8,37093.0,35.3101,35.3199,35.3101,35.3101,37093.0
2025-05-19 15:10:00,35.8,35.82,35.8,35.82,145214.0,35.3101,35.3298,35.3101,35.3298,145214.0
2025-05-19 15:15:00,35.81,35.82,35.8,35.8,362717.0,35.3199,35.3298,35.3101,35.3101,362717.0
2025-05-19 15:20:00,35.81,35.82,35.79,35.82,84676.0,35.3199,35.3298,35.3002,35.3298,84676.0
2025-05-19 15:25:00,35.82,35.82,35.8,35.8,66052.0,35.3298,35.3298,35.3101,35.3101,66052.0
2025-05-19 15:30:00,35.81,35.82,35.79,35.8,111914.0,35.3199,35.3298,35.3002,35.3101,111914.0
2025-05-19 15:35:00,35.8,35.82,35.8,35.8,141043.0,35.3101,35.3298,35.3101,35.3101,141043.0
2025-05-19 15:40:00,35.8,35.81,35.79,35.8,101669.0,35.3101,35.3199,35.3002,35.3101,101669.0
2025-05-19 15:45:00,35.8,35.81,35.78,35.8,197868.0,35.3101,35.3199,35.2903,35.3101,197868.0
2025-05-19 15:50:00,35.8,35.84,35.79,35.84,360350.0,35.3101,35.3495,35.3002,35.3495,360350.0
2025-05-19 15:55:00,35.84,35.87,35.83,35.87,1222412.0,35.3495,35.3791,35.3397,35.3791,1222412.0
2025-05-20 09:30:00,36.15,36.15,36.08,36.11,663482.0,35.6553,35.6553,35.5862,35.6158,663482.0
2025-05-20 09:35:00,36.1,36.14,36.08,36.13,580478.0,35.606,35.6454,35.5862,35.6355,580478.0
2025-05-20 09:40:00,36.13,36.14,36.09,36.1,334111.0,35.6355,35.6454,35.5961,35.606,334111.0
2025-05-20 09:45:00,36.11,36.12,36.05,36.09,606426.0,35.6158,35.6257,35.5566,35.5961,606426.0
2025-05-20 09:50:00,36.08,36.18,36.08,36.17,593377.0,35.5862,35.6849,35.5862,35.675,593377.0
2025-05-20 09:55:00,36.17,36.19,36.15,36.16,281755.0,35.675,35.6947,35.6553,35.6651,281755.0
2025-05-20 10:00:00,36.16,36.18,36.13,36.15,827948.0,35.6651,35.6849,35.6355,35.6553,827948.0
2025-05-20 10:05:00,36.14,36.2,36.14,36.2,276103.0,35.6454,35.7046,35.6454,35.7046,276103.0
2025-05-20 10:10:00,36.2,36.2,36.14,36.15,307248.0,35.7046,35.7046,35.6454,35.6553,307248.0
2025-05-20 10:15:00,36.15,36.17,36.14,36.17,269631.0,35.6553,35.675,35.6454,35.675,269631.0
2025-05-20 10:20:00,36.16,36.17,36.11,36.11,262061.0,35.6651,35.675,35.6158,35.6158,262061.0
2025-05-20 10:25:00,36.12,36.13,36.1,36.12,257996.0,35.6257,35.6355,35.606,35.6257,257996.0
2025-05-20 10:30:00,36.12,36.14,36.1,36.12,285191.0,35.6257,35.6454,35.606,35.6257,285191.0
2025-05-20 10:35:00,36.11,36.12,36.06,36.12,148581.0,35.6158,35.6257,35.5665,35.6257,148581.0
2025-05-20 10:40:00,36.12,36.12,36.08,36.1,198796.0,35.6257,35.6257,35.5862,35.606,198796.0
2025-05-20 10:45:00,36.09,36.1,36.05,36.06,121814.0,35.5961,35.606,35.5566,35.5665,121814.0
2025-05-20 10:50:00,36.06,36.11,36.05,36.1,164664.0,35.5665,35.6158,35.5566,35.606,164664.0
2025-05-20 10:55:00,36.11,36.13,36.1,36.11,197288.0,35.6158,35.6355,35.606,35.6158,197288.0
2025-05-20 11:00:00,36.11,36.12,36.1,36.1,416169.0,35.6158,35.6257,35.606,35.606,416169.0
2025-05-20 11:05:00,36.1,36.12,36.09,36.12,113479.0,35.606,35.6257,35.5961,35.6257,113479.0
2025-05-20 11:10:00,36.12,36.13,36.09,36.11,182157.0,35.6257,35.6355,35.5961,35.6158,182157.0
2025-05-20 11:15:00,36.12,36.14,36.11,36.14,486750.0,35.6257,35.6454,35.6158,35.6454,486750.0
2025-05-20 11:20:00,36.13,36.14,36.12,36.13,167816.0,35.6355,35.6454,35.6257,35.6355,167816.0
2025-05-20 11:25:00,36.12,36.15,36.12,36.14,268442.0,35.6257,35.6553,35.6257,35.6454,268442.0
2025-05-20 11:30:00,36.14,36.14,36.12,36.12,198509.0,35.6454,35.6454,35.6257,35.6257,198509.0
2025-05-20 11:35:00,36.13,36.13,36.09,36.1,196329.0,35.6355,35.6355,35.5961,35.606,196329.0
2025-05-20 11:40:00,36.11,36.12,36.1,36.1,182438.0,35.6158,35.6257,35.606,35.606,182438.0
2025-05-20 11:45:00,36.1,36.11,36.09,36.11,164783.0,35.606,35.6158,35.5961,35.6158,164783.0
2025-05-20 11:50:00,36.1,36.12,36.09,36.11,196641.0,35.606,35.6257,35.5961,35.6158,196641.0
2025-05-20 11:55:00,36.11,36.16,36.1,36.15,507022.0,35.6158,35.6651,35.606,35.6553,507022.0
2025-05-20 12:00:00,36.15,36.16,36.14,36.14,311104.0,35.6553,35.6651,35.6454,35.6454,311104.0
2025-05-20 12:05:00,36.14,36.16,36.13,36.15,147832.0,35.6454,35.6651,35.6355,35.6553,147832.0
2025-05-20 12:10:00,36.15,36.15,36.13,36.14,61598.0,35.6553,35.6553,35.6355,35.6454,61598.0
2025-05-20 12:15:00,36.15,36.15,36.13,36.15,74239.0,35.6553,35.6553,35.6355,35.6553,74239.0
2025-05-20 12:20:00,36.15,36.16,36.13,36.14,231594.0,35.6553,35.6651,35.6355,35.6454,231594.0
2025-05-20 12:25:00,36.13,36.14,36.12,36.13,71077.0,35.6355,35.6454,35.6257,35.6355,71077.0
2025-05-20 12:30:00,36.13,36.16,36.12,36.15,199742.0,35.6355,35.6651,35.6257,35.6553,199742.0
2025-05-20 12:35:00,36.15,36.16,36.14,36.16,87289.0,35.6553,35.6651,35.6454,35.6651,87289.0
2025-05-20 12:40:00,36.16,36.17,36.15,36.16,182502.0,35.6651,35.675,35.6553,35.6651,182502.0
2025-05-20 12:45:00,36.16,36.17,36.14,36.16,67913.0,35.6651,35.675,35.6454,35.6651,67913.0
2025-05-20 12:50:00,36.16,36.17,36.15,36.16,218735.0,35.6651,35.675,35.6553,35.6651,218735.0
2025-05-20 12:55:00,36.16,36.18,36.16,36.18,97034.0,35.6651,35.6849,35.6651,35.6849,97034.0
2025-05-20 13:00:00,36.18,36.19,36.17,36.19,320432.0,35.6849,35.6947,35.675,35.6947,320432.0
2025-05-20 13:05:00,36.19,36.2,36.18,36.19,62104.0,35.6947,35.7046,35.6849,35.6947,62104.0
2025-05-20 13:10:00,36.19,36.21,36.17,36.21,56552.0,35.6947,35.7144,35.675,35.7144,56552.0
2025-05-20 13:15:00,36.2,36.21,36.19,36.19,90412.0,35.7046,35.7144,35.6947,35.6947,90412.0
2025-05-20 13:20:00,36.2,36.2,36.17,36.19,134791.0,35.7046,35.7046,35.675,35.6947,134791.0
2025-05-20 13:25:00,36.19,36.19,36.17,36.19,107043.0,35.6947,35.6947,35.675,35.6947,107043.0
2025-05-20 13:30:00,36.19,36.2,36.16,36.17,120749.0,35.6947,35.7046,35.6651,35.675,120749.0
2025-05-20 13:35:00,36.18,36.2,36.17,36.19,59358.0,35.6849,35.7046,35.675,35.6947,59358.0
2025-05-20 13:40:00,36.19,36.2,36.17,36.19,59695.0,35.6947,35.7046,35.675,35.6947,59695.0
2025-05-20 13:45:00,36.19,36.21,36.18,36.19,93461.0,35.6947,35.7144,35.6849,35.6947,93461.0
2025-05-20 13:50:00,36.19,36.2,36.18,36.2,25214.0,35.6947,35.7046,35.6849,35.7046,25214.0
2025-05-20 13:55:00,36.2,36.21,36.19,36.21,60188.0,35.7046,35.7144,35.6947,35.7144,60188.0
2025-05-20 14:00:00,36.2,36.22,36.2,36.22,72671.0,35.7046,35.7243,35.7046,35.7243,72671.0
2025-05-20 14:05:00,36.22,36.24,36.21,36.23,248865.0,35.7243,35.744,35.7144,35.7342,248865.0
2025-05-20 14:10:00,36.23,36.25,36.23,36.25,345088.0,35.7342,35.7539,35.7342,35.7539,345088.0
2025-05-20 14:15:00,36.24,36.25,36.22,36.23,235340.0,35.744,35.7539,35.7243,35.7342,235340.0
2025-05-20 14:20:00,36.23,36.24,36.19,36.2,648132.0,35.7342,35.744,35.6947,35.7046,648132.0
2025-05-20 14:25:00,36.2,36.21,36.16,36.17,213022.0,35.7046,35.7144,35.6651,35.675,213022.0
2025-05-20 14:30:00,36.17,36.19,36.16,36.19,161630.0,35.675,35.6947,35.6651,35.6947,161630.0
2025-05-20 14:35:00,36.19,36.21,36.19,36.21,111306.0,35.6947,35.7144,35.6947,35.7144,111306.0
2025-05-20 14:40:00,36.2,36.2,36.16,36.18,169254.0,35.7046,35.7046,35.6651,35.6849,169254.0
2025-05-20 14:45:00,36.18,36.18,36.16,36.16,80409.0,35.6849,35.6849,35.6651,35.6651,80409.0
2025-05-20 14:50:00,36.16,36.18,36.15,36.18,138293.0,35.6651,35.6849,35.6553,35.6849,138293.0
2025-05-20 14:55:00,36.18,36.18,36.16,36.18,300217.0,35.6849,35.6849,35.6651,35.6849,300217.0
2025-05-20 15:00:00,36.18,36.18,36.15,36.16,453388.0,35.6849,35.6849,35.6553,35.6651,453388.0
2025-05-20 15:05:00,36.16,36.18,36.14,36.18,180975.0,35.6651,35.6849,35.6454,35.6849,180975.0
2025-05-20 15:10:00,36.18,36.19,36.16,36.18,211797.0,35.6849,35.6947,35.6651,35.6849,211797.0
2025-05-20 15:15:00,36.18,36.21,36.17,36.2,251958.0,35.6849,35.7144,35.675,35.7046,251958.0
2025-05-20 15:20:00,36.2,36.22,36.19,36.22,459471.0,35.7046,35.7243,35.6947,35.7243,459471.0
2025-05-20 15:25:00,36.22,36.23,36.2,36.2,154454.0,35.7243,35.7342,35.7046,35.7046,154454.0
2025-05-20 15:30:00,36.21,36.25,36.21,36.23,362676.0,35.7144,35.7539,35.7144,35.7342,362676.0
2025-05-20 15:35:00,36.24,36.25,36.23,36.25,283515.0,35.744,35.7539,35.7342,35.7539,283515.0
2025-05-20 15:40:00,36.25,36.25,36.22,36.23,319185.0,35.7539,35.7539,35.7243,35.7342,319185.0
2025-05-20 15:45:00,36.23,36.24,36.22,36.23,417232.0,35.7342,35.744,35.7243,35.7342,417232.0
2025-05-20 15:50:00,36.23,36.25,36.21,36.23,559360.0,35.7342,35.7539,35.7144,35.7342,559360.0
2025-05-20 15:55:00,36.23,36.26,36.22,36.25,1861196.0,35.7342,35.7638,35.7243,35.7539,1861196.0
2025-05-21 09:30:00,36.43,36.5,36.4,36.48,1189460.0,35.9314,36.0005,35.9018,35.9808,1189460.0
2025-05-21 09:35:00,36.48,36.55,36.48,36.51,764677.0,35.9808,36.0498,35.9808,36.0103,764677.0
2025-05-21 09:40:00,36.51,36.52,36.45,36.47,432798.0,36.0103,36.0202,35.9512,35.9709,432798.0
2025-05-21 09:45:00,36.47,36.48,36.42,36.42,554570.0,35.9709,35.9808,35.9216,35.9216,554570.0
2025-05-21 09:50:00,36.42,36.44,36.38,36.39,685217.0,35.9216,35.9413,35.8821,35.892,685217.0
2025-05-21 09:55:00,36.39,36.41,36.35,36.38,446650.0,35.892,35.9117,35.8525,35.8821,446650.0
2025-05-21 10:00:00,36.38,36.43,36.34,36.34,677309.0,35.8821,35.9314,35.8427,35.8427,677309.0
2025-05-21 10:05:00,36.35,36.36,36.29,36.3,803859.0,35.8525,35.8624,35.7934,35.8032,803859.0
2025-05-21 10:10:00,36.3,36.32,36.26,36.31,750668.0,35.8032,35.8229,35.7638,35.8131,750668.0
2025-05-21 10:15:00,36.31,36.34,36.27,36.29,767860.0,35.8131,35.8427,35.7736,35.7934,767860.0
2025-05-21 10:20:00,36.29,36.32,36.28,36.28,889697.0,35.7934,35.8229,35.7835,35.7835,889697.0
2025-05-21 10:25:00,36.28,36.32,36.26,36.32,655267.0,35.7835,35.8229,35.7638,35.8229,655267.0
2025-05-21 10:30:00,36.32,36.33,36.29,36.32,607126.0,35.8229,35.8328,35.7934,35.8229,607126.0
2025-05-21 10:35:00,36.32,36.36,36.3,36.34,367339.0,35.8229,35.8624,35.8032,35.8427,367339.0
2025-05-21 10:40:00,36.33,36.34,36.3,36.31,233114.0,35.8328,35.8427,35.8032,35.8131,233114.0
2025-05-21 10:45:00,36.32,36.32,36.28,36.3,406461.0,35.8229,35.8229,35.7835,35.8032,406461.0
2025-05-21 10:50:00,36.3,36.32,36.29,36.3,125699.0,35.8032,35.8229,35.7934,35.8032,125699.0
2025-05-21 10:55:00,36.31,36.32,36.3,36.31,121194.0,35.8131,35.8229,35.8032,35.8131,121194.0
2025-05-21 11:00:00,36.31,36.32,36.27,36.27,594541.0,35.8131,35.8229,35.7736,35.7736,594541.0
2025-05-21 11:05:00,36.28,36.33,36.27,36.32,301591.0,35.7835,35.8328,35.7736,35.8229,301591.0
2025-05-21 11:10:00,36.31,36.32,36.3,36.32,265721.0,35.8131,35.8229,35.8032,35.8229,265721.0
2025-05-21 11:15:00,36.32,36.33,36.3,36.3,326211.0,35.8229,35.8328,35.8032,35.8032,326211.0
2025-05-21 11:20:00,36.3,36.33,36.29,36.33,215011.0,35.8032,35.8328,35.7934,35.8328,215011.0
2025-05-21 11:25:00,36.33,36.34,36.27,36.29,1611058.0,35.8328,35.8427,35.7736,35.7934,1611058.0
2025-05-21 11:30:00,36.29,36.3,36.27,36.29,671873.0,35.7934,35.8032,35.7736,35.7934,671873.0
2025-05-21 11:35:00,36.29,36.3,36.25,36.27,632358.0,35.7934,35.8032,35.7539,35.7736,632358.0
2025-05-21 11:40:00,36.27,36.3,36.27,36.29,256952.0,35.7736,35.8032,35.7736,35.7934,256952.0
2025-05-21 11:45:00,36.29,36.29,36.27,36.29,480018.0,35.7934,35.7934,35.7736,35.7934,480018.0
2025-05-21 11:50:00,36.3,36.3,36.28,36.3,102669.0,35.8032,35.8032,35.7835,35.8032,102669.0
2025-05-21 11:55:00,36.3,36.31,36.28,36.29,254061.0,35.8032,35.8131,35.7835,35.7934,254061.0
2025-05-21 12:00:00,36.29,36.3,36.27,36.3,183679.0,35.7934,35.8032,35.7736,35.8032,183679.0
2025-05-21 12:05:00,36.29,36.33,36.29,36.3,218453.0,35.7934,35.8328,35.7934,35.8032,218453.0
2025-05-21 12:10:00,36.31,36.31,36.29,36.3,216442.0,35.8131,35.8131,35.7934,35.8032,216442.0
2025-05-21 12:15:00,36.3,36.3,36.27,36.27,394095.0,35.8032,35.8032,35.7736,35.7736,394095.0
2025-05-21 12:20:00,36.28,36.29,36.26,36.29,217715.0,35.7835,35.7934,35.7638,35.7934,217715.0
2025-05-21 12:25:00,36.29,36.29,36.27,36.27,62005.0,35.7934,35.7934,35.7736,35.7736,62005.0
2025-05-21 12:30:00,36.27,36.3,36.27,36.3,64997.0,35.7736,35.8032,35.7736,35.8032,64997.0
2025-05-21 12:35:00,36.3,36.32,36.29,36.32,97329.0,35.8032,35.8229,35.7934,35.8229,97329.0
2025-05-21 12:40:00,36.32,36.34,36.31,36.34,306579.0,35.8229,35.8427,35.8131,35.8427,306579.0
2025-05-21 12:45:00,36.34,36.36,36.32,36.36,252029.0,35.8427,35.8624,35.8229,35.8624,252029.0
2025-05-21 12:50:00,36.36,36.36,36.34,36.34,235939.0,35.8624,35.8624,35.8427,35.8427,235939.0
2025-05-21 12:55:00,36.34,36.35,36.32,36.33,97791.0,35.8427,35.8525,35.8229,35.8328,97791.0
2025-05-21 13:00:00,36.33,36.35,36.32,36.34,180741.0,35.8328,35.8525,35.8229,35.8427,180741.0
2025-05-21 13:05:00,36.34,36.36,36.33,36.34,318576.0,35.8427,35.8624,35.8328,35.8427,318576.0
2025-05-21 13:10:00,36.34,36.34,36.31,36.34,115502.0,35.8427,35.8427,35.8131,35.8427,115502.0
2025-05-21 13:15:00,36.34,36.34,36.26,36.28,374288.0,35.8427,35.8427,35.7638,35.7835,374288.0
2025-05-21 13:20:00,36.28,36.28,36.21,36.22,206406.0,35.7835,35.7835,35.7144,35.7243,206406.0
2025-05-21 13:25:00,36.22,36.22,36.16,36.16,364284.0,35.7243,35.7243,35.6651,35.6651,364284.0
2025-05-21 13:30:00,36.16,36.2,36.13,36.19,558155.0,35.6651,35.7046,35.6355,35.6947,558155.0
2025-05-21 13:35:00,36.18,36.26,36.17,36.25,296808.0,35.6849,35.7638,35.675,35.7539,296808.0
2025-05-21 13:40:00,36.25,36.25,36.21,36.21,306557.0,35.7539,35.7539,35.7144,35.7144,306557.0
2025-05-21 13:45:00,36.21,36.23,36.19,36.2,557356.0,35.7144,35.7342,35.6947,35.7046,557356.0
2025-05-21 13:50:00,36.19,36.22,36.18,36.2,253103.0,35.6947,35.7243,35.6849,35.7046,253103.0
2025-05-21 13:55:00,36.19,36.21,36.17,36.2,155306.0,35.6947,35.7144,35.675,35.7046,155306.0
2025-05-21 14:00:00,36.2,36.21,36.17,36.18,310648.0,35.7046,35.7144,35.675,35.6849,310648.0
2025-05-21 14:05:00,36.17,36.21,36.17,36.21,332988.0,35.675,35.7144,35.675,35.7144,332988.0
2025-05-21 14:10:00,36.21,36.21,36.16,36.18,325982.0,35.7144,35.7144,35.6651,35.6849,325982.0
2025-05-21 14:15:00,36.18,36.19,36.16,36.18,292988.0,35.6849,35.6947,35.6651,35.6849,292988.0
2025-05-21 14:20:00,36.18,36.18,36.14,36.16,650260.0,35.6849,35.6849,35.6454,35.6651,650260.0
2025-05-21 14:25:00,36.16,36.18,36.16,36.18,395114.0,35.6651,35.6849,35.6651,35.6849,395114.0
2025-05-21 14:30:00,36.18,36.19,36.17,36.19,250872.0,35.6849,35.6947,35.675,35.6947,250872.0
2025-05-21 14:35:00,36.19,36.19,36.16,36.18,228493.0,35.6947,35.6947,35.6651,35.6849,228493.0
2025-05-21 14:40:00,36.18,36.2,36.17,36.2,323481.0,35.6849,35.7046,35.675,35.7046,323481.0
2025-05-21 14:45:00,36.2,36.2,36.14,36.15,457875.0,35.7046,35.7046,35.6454,35.6553,457875.0
2025-05-21 14:50:00,36.15,36.15,36.12,36.13,231487.0,35.6553,35.6553,35.6257,35.6355,231487.0
2025-05-21 14:55:00,36.13,36.13,36.1,36.11,354822.0,35.6355,35.6355,35.606,35.6158,354822.0
2025-05-21 15:00:00,36.11,36.13,36.1,36.13,243732.0,35.6158,35.6355,35.606,35.6355,243732.0
2025-05-21 15:05:00,36.13,36.14,36.06,36.07,552027.0,35.6355,35.6454,35.5665,35.5764,552027.0
2025-05-21 15:10:00,36.07,36.09,36.04,36.08,391608.0,35.5764,35.5961,35.5468,35.5862,391608.0
2025-05-21 15:15:00,36.09,36.09,36.05,36.05,345475.0,35.5961,35.5961,35.5566,35.5566,345475.0
2025-05-21 15:20:00,36.05,36.06,36.0,36.02,636801.0,35.5566,35.5665,35.5073,35.527,636801.0
2025-05-21 15:25:00,36.02,36.03,36.0,36.02,524804.0,35.527,35.5369,35.5073,35.527,524804.0
2025-05-21 15:30:00,36.02,36.07,36.02,36.07,348317.0,35.527,35.5764,35.527,35.5764,348317.0
2025-05-21 15:35:00,36.07,36.1,36.06,36.09,131172.0,35.5764,35.606,35.5665,35.5961,131172.0
2025-05-21 15:40:00,36.1,36.11,36.08,36.09,480955.0,35.606,35.6158,35.5862,35.5961,480955.0
2025-05-21 15:45:00,36.09,36.1,36.07,36.08,545974.0,35.5961,35.606,35.5764,35.5862,545974.0
2025-05-21 15:50:00,36.08,36.11,36.07,36.09,816346.0,35.5862,35.6158,35.5764,35.5961,816346.0
2025-05-21 15:55:00,36.09,36.1,36.05,36.09,2175021.0,35.5961,35.606,35.5566,35.5961,2175021.0
2025-05-22 09:30:00,35.91,35.98,35.9,35.9,619413.0,35.4186,35.4876,35.4087,35.4087,619413.0
2025-05-22 09:35:00,35.91,35.92,35.85,35.86,576938.0,35.4186,35.4284,35.3594,35.3692,576938.0
2025-05-22 09:40:00,35.86,35.9,35.86,35.88,190809.0,35.3692,35.4087,35.3692,35.389,190809.0
2025-05-22 09:45:00,35.88,35.89,35.83,35.84,446351.0,35.389,35.3988,35.3397,35.3495,446351.0
2025-05-22 09:50:00,35.85,35.89,35.82,35.89,404534.0,35.3594,35.3988,35.3298,35.3988,404534.0
2025-05-22 09:55:00,35.89,35.9,35.84,35.86,322588.0,35.3988,35.4087,35.3495,35.3692,322588.0
2025-05-22 10:00:00,35.86,35.91,35.85,35.89,331633.0,35.3692,35.4186,35.3594,35.3988,331633.0
2025-05-22 10:05:00,35.9,35.93,35.87,35.92,271949.0,35.4087,35.4383,35.3791,35.4284,271949.0
2025-05-22 10:10:00,35.92,35.92,35.88,35.88,544606.0,35.4284,35.4284,35.389,35.389,544606.0
2025-05-22 10:15:00,35.88,35.93,35.87,35.92,231305.0,35.389,35.4383,35.3791,35.4284,231305.0
2025-05-22 10:20:00,35.92,35.95,35.9,35.91,283836.0,35.4284,35.458,35.4087,35.4186,283836.0
2025-05-22 10:25:00,35.92,35.96,35.91,35.94,271183.0,35.4284,35.4679,35.4186,35.4481,271183.0
2025-05-22 10:30:00,35.94,35.97,35.93,35.94,550836.0,35.4481,35.4777,35.4383,35.4481,550836.0
2025-05-22 10:35:00,35.93,35.95,35.9,35.91,180130.0,35.4383,35.458,35.4087,35.4186,180130.0
2025-05-22 10:40:00,35.91,35.95,35.91,35.94,195043.0,35.4186,35.458,35.4186,35.4481,195043.0
2025-05-22 10:45:00,35.94,35.96,35.93,35.95,358167.0,35.4481,35.4679,35.4383,35.458,358167.0
2025-05-22 10:50:00,35.95,35.95,35.92,35.93,356152.0,35.458,35.458,35.4284,35.4383,356152.0
2025-05-22 10:55:00,35.92,35.95,35.91,35.95,235610.0,35.4284,35.458,35.4186,35.458,235610.0
2025-05-22 11:00:00,35.95,35.96,35.93,35.93,118007.0,35.458,35.4679,35.4383,35.4383,118007.0
2025-05-22 11:05:00,35.93,35.94,35.91,35.92,193755.0,35.4383,35.4481,35.4186,35.4284,193755.0
2025-05-22 11:10:00,35.93,35.94,35.92,35.93,428699.0,35.4383,35.4481,35.4284,35.4383,428699.0
2025-05-22 11:15:00,35.92,35.94,35.91,35.94,302253.0,35.4284,35.4481,35.4186,35.4481,302253.0
2025-05-22 11:20:00,35.94,35.98,35.93,35.98,316510.0,35.4481,35.4876,35.4383,35.4876,316510.0
2025-05-22 11:25:00,35.98,36.0,35.95,35.95,553282.0,35.4876,35.5073,35.458,35.458,553282.0
2025-05-22 11:30:00,35.96,35.98,35.95,35.98,178743.0,35.4679,35.4876,35.458,35.4876,178743.0
2025-05-22 11:35:00,35.98,36.0,35.97,35.98,226371.0,35.4876,35.5073,35.4777,35.4876,226371.0
2025-05-22 11:40:00,35.98,35.99,35.97,35.98,144717.0,35.4876,35.4975,35.4777,35.4876,144717.0
2025-05-22 11:45:00,35.98,36.0,35.97,35.98,116572.0,35.4876,35.5073,35.4777,35.4876,116572.0
2025-05-22 11:50:00,35.98,36.0,35.97,35.99,104398.0,35.4876,35.5073,35.4777,35.4975,104398.0
2025-05-22 11:55:00,35.98,36.0,35.97,35.98,98952.0,35.4876,35.5073,35.4777,35.4876,98952.0
2025-05-22 12:00:00,35.98,36.0,35.98,35.99,72751.0,35.4876,35.5073,35.4876,35.4975,72751.0
2025-05-22 12:05:00,35.98,35.99,35.96,35.98,211068.0,35.4876,35.4975,35.4679,35.4876,211068.0
2025-05-22 12:10:00,35.98,36.0,35.97,35.99,170632.0,35.4876,35.5073,35.4777,35.4975,170632.0
2025-05-22 12:15:00,36.0,36.01,35.97,35.97,286270.0,35.5073,35.5172,35.4777,35.4777,286270.0
2025-05-22 12:20:00,35.98,35.98,35.96,35.97,146514.0,35.4876,35.4876,35.4679,35.4777,146514.0
2025-05-22 12:25:00,35.97,35.98,35.96,35.97,168574.0,35.4777,35.4876,35.4679,35.4777,168574.0
2025-05-22 12:30:00,35.97,35.97,35.95,35.95,47005.0,35.4777,35.4777,35.458,35.458,47005.0
2025-05-22 12:35:00,35.96,35.96,35.95,35.95,15603.0,35.4679,35.4679,35.458,35.458,15603.0
2025-05-22 12:40:00,35.95,35.96,35.93,35.93,148867.0,35.458,35.4679,35.4383,35.4383,148867.0
2025-05-22 12:45:00,35.94,35.94,35.92,35.93,22777.0,35.4481,35.4481,35.4284,35.4383,22777.0
2025-05-22 12:50:00,35.93,35.93,35.92,35.93,47274.0,35.4383,35.4383,35.4284,35.4383,47274.0
2025-05-22 12:55:00,35.93,35.93,35.9,35.91,75699.0,35.4383,35.4383,35.4087,35.4186,75699.0
2025-05-22 13:00:00,35.91,35.92,35.89,35.91,369808.0,35.4186,35.4284,35.3988,35.4186,369808.0
2025-05-22 13:05:00,35.91,35.92,35.91,35.91,11264.0,35.4186,35.4284,35.4186,35.4186,11264.0
2025-05-22 13:10:00,35.91,35.92,35.89,35.9,204429.0,35.4186,35.4284,35.3988,35.4087,204429.0
2025-05-22 13:15:00,35.9,35.93,35.89,35.93,189735.0,35.4087,35.4383,35.3988,35.4383,189735.0
2025-05-22 13:20:00,35.93,35.94,35.92,35.94,57527.0,35.4383,35.4481,35.4284,35.4481,57527.0
2025-05-22 13:25:00,35.94,35.94,35.92,35.93,23261.0,35.4481,35.4481,35.4284,35.4383,23261.0
2025-05-22 13:30:00,35.92,35.93,35.91,35.93,123039.0,35.4284,35.4383,35.4186,35.4383,123039.0
2025-05-22 13:35:00,35.94,35.94,35.92,35.94,165830.0,35.4481,35.4481,35.4284,35.4481,165830.0
2025-05-22 13:40:00,35.94,35.96,35.93,35.95,69165.0,35.4481,35.4679,35.4383,35.458,69165.0
2025-05-22 13:45:00,35.96,35.97,35.95,35.96,168153.0,35.4679,35.4777,35.458,35.4679,168153.0
2025-05-22 13:50:00,35.95,35.97,35.95,35.97,38759.0,35.458,35.4777,35.458,35.4777,38759.0
2025-05-22 13:55:00,35.97,35.99,35.96,35.97,138511.0,35.4777,35.4975,35.4679,35.4777,138511.0
2025-05-22 14:00:00,35.96,35.98,35.96,35.98,51608.0,35.4679,35.4876,35.4679,35.4876,51608.0
2025-05-22 14:05:00,35.97,35.98,35.96,35.97,331678.0,35.4777,35.4876,35.4679,35.4777,331678.0
2025-05-22 14:10:00,35.97,35.98,35.96,35.98,66870.0,35.4777,35.4876,35.4679,35.4876,66870.0
2025-05-22 14:15:00,35.98,35.98,35.97,35.97,15326.0,35.4876,35.4876,35.4777,35.4777,15326.0
2025-05-22 14:20:00,35.98,35.99,35.97,35.98,28256.0,35.4876,35.4975,35.4777,35.4876,28256.0
2025-05-22 14:25:00,35.98,35.99,35.97,35.98,67310.0,35.4876,35.4975,35.4777,35.4876,67310.0
2025-05-22 14:30:00,35.98,35.98,35.96,35.98,134128.0,35.4876,35.4876,35.4679,35.4876,134128.0
2025-05-22 14:35:00,35.98,35.98,35.95,35.95,68449.0,35.4876,35.4876,35.458,35.458,68449.0
2025-05-22 14:40:00,35.95,35.97,35.95,35.96,111380.0,35.458,35.4777,35.458,35.4679,111380.0
2025-05-22 14:45:00,35.95,35.98,35.95,35.98,131022.0,35.458,35.4876,35.458,35.4876,131022.0
2025-05-22 14:50:00,35.98,35.98,35.96,35.97,70693.0,35.4876,35.4876,35.4679,35.4777,70693.0
2025-05-22 14:55:00,35.97,35.97,35.95,35.95,190171.0,35.4777,35.4777,35.458,35.458,190171.0
2025-05-22 15:00:00,35.95,35.97,35.95,35.97,180152.0,35.458,35.4777,35.458,35.4777,180152.0
2025-05-22 15:05:00,35.97,35.97,35.94,35.95,327599.0,35.4777,35.4777,35.4481,35.458,327599.0
2025-05-22 15:10:00,35.95,35.96,35.94,35.95,85811.0,35.458,35.4679,35.4481,35.458,85811.0
2025-05-22 15:15:00,35.95,35.96,35.95,35.95,41424.0,35.458,35.4679,35.458,35.458,41424.0
2025-05-22 15:20:00,35.95,35.96,35.95,35.95,43067.0,35.458,35.4679,35.458,35.458,43067.0
2025-05-22 15:25:00,35.95,35.96,35.95,35.95,21744.0,35.458,35.4679,35.458,35.458,21744.0
2025-05-22 15:30:00,35.95,35.96,35.95,35.96,42509.0,35.458,35.4679,35.458,35.4679,42509.0
2025-05-22 15:35:00,35.95,35.96,35.94,35.95,153679.0,35.458,35.4679,35.4481,35.458,153679.0
2025-05-22 15:40:00,35.95,35.95,35.93,35.93,324710.0,35.458,35.458,35.4383,35.4383,324710.0
2025-05-22 15:45:00,35.93,35.94,35.91,35.91,723397.0,35.4383,35.4481,35.4186,35.4186,723397.0
2025-05-22 15:50:00,35.91,35.94,35.91,35.92,821126.0,35.4186,35.4481,35.4186,35.4284,821126.0
2025-05-22 15:55:00,35.93,35.93,35.88,35.9,1615250.0,35.4383,35.4383,35.389,35.4087,1615250.0
2025-05-23 09:30:00,35.79,35.87,35.76,35.86,791609.0,35.3002,35.3791,35.2706,35.3692,791609.0
2025-05-23 09:35:00,35.87,35.92,35.86,35.89,576299.0,35.3791,35.4284,35.3692,35.3988,576299.0
2025-05-23 09:40:00,35.88,35.9,35.85,35.9,428252.0,35.389,35.4087,35.3594,35.4087,428252.0
2025-05-23 09:45:00,35.9,35.9,35.85,35.87,391846.0,35.4087,35.4087,35.3594,35.3791,391846.0
2025-05-23 09:50:00,35.86,35.94,35.86,35.92,617619.0,35.3692,35.4481,35.3692,35.4284,617619.0
2025-05-23 09:55:00,35.93,35.94,35.89,35.9,252062.0,35.4383,35.4481,35.3988,35.4087,252062.0
2025-05-23 10:00:00,35.9,35.96,35.9,35.95,566181.0,35.4087,35.4679,35.4087,35.458,566181.0
2025-05-23 10:05:00,35.95,35.98,35.93,35.97,350782.0,35.458,35.4876,35.4383,35.4777,350782.0
2025-05-23 10:10:00,35.97,36.0,35.94,36.0,213959.0,35.4777,35.5073,35.4481,35.5073,213959.0
2025-05-23 10:15:00,35.99,36.0,35.95,35.96,210276.0,35.4975,35.5073,35.458,35.4679,210276.0
2025-05-23 10:20:00,35.97,36.01,35.94,36.01,301965.0,35.4777,35.5172,35.4481,35.5172,301965.0
2025-05-23 10:25:00,36.0,36.01,35.95,35.97,154172.0,35.5073,35.5172,35.458,35.4777,154172.0
2025-05-23 10:30:00,35.97,35.99,35.95,35.98,200399.0,35.4777,35.4975,35.458,35.4876,200399.0
2025-05-23 10:35:00,35.98,36.0,35.97,35.98,172457.0,35.4876,35.5073,35.4777,35.4876,172457.0
2025-05-23 10:40:00,35.98,36.01,35.97,36.0,369426.0,35.4876,35.5172,35.4777,35.5073,369426.0
2025-05-23 10:45:00,36.0,36.0,35.97,35.99,523822.0,35.5073,35.5073,35.4777,35.4975,523822.0
2025-05-23 10:50:00,35.98,35.99,35.94,35.94,178358.0,35.4876,35.4975,35.4481,35.4481,178358.0
2025-05-23 10:55:00,35.94,35.97,35.93,35.93,568812.0,35.4481,35.4777,35.4383,35.4383,568812.0
2025-05-23 11:00:00,35.93,35.98,35.93,35.97,504903.0,35.4383,35.4876,35.4383,35.4777,504903.0
2025-05-23 11:05:00,35.97,35.97,35.91,35.93,996673.0,35.4777,35.4777,35.4186,35.4383,996673.0
2025-05-23 11:10:00,35.93,35.94,35.9,35.91,935725.0,35.4383,35.4481,35.4087,35.4186,935725.0
2025-05-23 11:15:00,35.91,35.92,35.89,35.89,326088.0,35.4186,35.4284,35.3988,35.3988,326088.0
2025-05-23 11:20:00,35.89,35.92,35.89,35.91,92206.0,35.3988,35.4284,35.3988,35.4186,92206.0
2025-05-23 11:25:00,35.91,35.91,35.89,35.91,347888.0,35.4186,35.4186,35.3988,35.4186,347888.0
2025-05-23 11:30:00,35.91,35.93,35.9,35.93,403619.0,35.4186,35.4383,35.4087,35.4383,403619.0
2025-05-23 11:35:00,35.93,35.96,35.91,35.93,670082.0,35.4383,35.4679,35.4186,35.4383,670082.0
2025-05-23 11:40:00,35.93,35.94,35.91,35.94,243267.0,35.4383,35.4481,35.4186,35.4481,243267.0
2025-05-23 11:45:00,35.94,35.94,35.91,35.91,177051.0,35.4481,35.4481,35.4186,35.4186,177051.0
2025-05-23 11:50:00,35.92,35.93,35.89,35.9,317048.0,35.4284,35.4383,35.3988,35.4087,317048.0
2025-05-23 11:55:00,35.89,35.89,35.86,35.87,61185.0,35.3988,35.3988,35.3692,35.3791,61185.0
2025-05-23 12:00:00,35.87,35.91,35.86,35.87,405848.0,35.3791,35.4186,35.3692,35.3791,405848.0
2025-05-23 12:05:00,35.87,35.9,35.86,35.89,653908.0,35.3791,35.4087,35.3692,35.3988,653908.0
2025-05-23 12:10:00,35.9,35.9,35.89,35.9,6240.0,35.4087,35.4087,35.3988,35.4087,6240.0
2025-05-23 12:15:00,35.9,35.9,35.87,35.9,102026.0,35.4087,35.4087,35.3791,35.4087,102026.0
2025-05-23 12:20:00,35.9,35.92,35.89,35.91,129348.0,35.4087,35.4284,35.3988,35.4186,129348.0
2025-05-23 12:25:00,35.91,35.93,35.91,35.92,53921.0,35.4186,35.4383,35.4186,35.4284,53921.0
2025-05-23 12:30:00,35.92,35.92,35.9,35.91,258967.0,35.4284,35.4284,35.4087,35.4186,258967.0
2025-05-23 12:35:00,35.91,35.94,35.9,35.94,152434.0,35.4186,35.4481,35.4087,35.4481,152434.0
2025-05-23 12:40:00,35.94,35.94,35.92,35.93,41364.0,35.4481,35.4481,35.4284,35.4383,41364.0
2025-05-23 12:45:00,35.93,35.94,35.92,35.94,200637.0,35.4383,35.4481,35.4284,35.4481,200637.0
2025-05-23 12:50:00,35.94,35.94,35.91,35.93,152826.0,35.4481,35.4481,35.4186,35.4383,152826.0
2025-05-23 12:55:00,35.93,35.93,35.91,35.93,161900.0,35.4383,35.4383,35.4186,35.4383,161900.0
2025-05-23 13:00:00,35.93,35.95,35.92,35.95,46367.0,35.4383,35.458,35.4284,35.458,46367.0
2025-05-23 13:05:00,35.95,35.96,35.94,35.96,150361.0,35.458,35.4679,35.4481,35.4679,150361.0
2025-05-23 13:10:00,35.95,35.98,35.95,35.97,445840.0,35.458,35.4876,35.458,35.4777,445840.0
2025-05-23 13:15:00,35.97,35.99,35.96,35.98,27585.0,35.4777,35.4975,35.4679,35.4876,27585.0
2025-05-23 13:20:00,35.99,36.0,35.98,36.0,278916.0,35.4975,35.5073,35.4876,35.5073,278916.0
2025-05-23 13:25:00,35.99,36.0,35.98,35.99,146918.0,35.4975,35.5073,35.4876,35.4975,146918.0
2025-05-23 13:30:00,36.0,36.0,35.98,36.0,119695.0,35.5073,35.5073,35.4876,35.5073,119695.0
2025-05-23 13:35:00,36.0,36.0,35.99,36.0,73837.0,35.5073,35.5073,35.4975,35.5073,73837.0
2025-05-23 13:40:00,36.0,36.0,35.98,36.0,73173.0,35.5073,35.5073,35.4876,35.5073,73173.0
2025-05-23 13:45:00,36.0,36.01,35.99,36.01,109976.0,35.5073,35.5172,35.4975,35.5172,109976.0
2025-05-23 13:50:00,36.01,36.02,36.0,36.01,323182.0,35.5172,35.527,35.5073,35.5172,323182.0
2025-05-23 13:55:00,36.01,36.01,35.99,35.99,31937.0,35.5172,35.5172,35.4975,35.4975,31937.0
2025-05-23 14:00:00,35.99,36.0,35.98,36.0,224453.0,35.4975,35.5073,35.4876,35.5073,224453.0
2025-05-23 14:05:00,36.0,36.01,35.99,36.01,85025.0,35.5073,35.5172,35.4975,35.5172,85025.0
2025-05-23 14:10:00,36.01,36.02,36.0,36.02,105253.0,35.5172,35.527,35.5073,35.527,105253.0
2025-05-23 14:15:00,36.03,36.03,36.0,36.02,296191.0,35.5369,35.5369,35.5073,35.527,296191.0
2025-05-23 14:20:00,36.02,36.02,35.98,36.0,367900.0,35.527,35.527,35.4876,35.5073,367900.0
2025-05-23 14:25:00,36.01,36.02,36.0,36.01,59752.0,35.5172,35.527,35.5073,35.5172,59752.0
2025-05-23 14:30:00,36.02,36.02,36.01,36.02,16018.0,35.527,35.527,35.5172,35.527,16018.0
2025-05-23 14:35:00,36.02,36.03,36.01,36.02,132371.0,35.527,35.5369,35.5172,35.527,132371.0
2025-05-23 14:40:00,36.01,36.02,36.0,36.01,35919.0,35.5172,35.527,35.5073,35.5172,35919.0
2025-05-23 14:45:00,36.01,36.01,35.97,36.0,72871.0,35.5172,35.5172,35.4777,35.5073,72871.0
2025-05-23 14:50:00,35.99,36.0,35.97,35.99,246427.0,35.4975,35.5073,35.4777,35.4975,246427.0
2025-05-23 14:55:00,35.98,35.99,35.96,35.97,77063.0,35.4876,35.4975,35.4679,35.4777,77063.0
2025-05-23 15:00:00,35.97,35.98,35.96,35.97,135005.0,35.4777,35.4876,35.4679,35.4777,135005.0
2025-05-23 15:05:00,35.97,35.98,35.96,35.98,54425.0,35.4777,35.4876,35.4679,35.4876,54425.0
2025-05-23 15:10:00,35.98,35.99,35.97,35.98,62075.0,35.4876,35.4975,35.4777,35.4876,62075.0
2025-05-23 15:15:00,35.98,35.98,35.96,35.97,175761.0,35.4876,35.4876,35.4679,35.4777,175761.0
2025-05-23 15:20:00,35.97,35.97,35.94,35.95,316907.0,35.4777,35.4777,35.4481,35.458,316907.0
2025-05-23 15:25:00,35.95,35.95,35.93,35.93,186149.0,35.458,35.458,35.4383,35.4383,186149.0
2025-05-23 15:30:00,35.94,35.95,35.93,35.95,339071.0,35.4481,35.458,35.4383,35.458,339071.0
2025-05-23 15:35:00,35.95,35.96,35.94,35.95,95667.0,35.458,35.4679,35.4481,35.458,95667.0
2025-05-23 15:40:00,35.96,35.97,35.95,35.97,45123.0,35.4679,35.4777,35.458,35.4777,45123.0
2025-05-23 15:45:00,35.97,35.97,35.94,35.95,249401.0,35.4777,35.4777,35.4481,35.458,249401.0
2025-05-23 15:50:00,35.95,35.96,35.93,35.95,910784.0,35.458,35.4679,35.4383,35.458,910784.0
2025-05-23 15:55:00,35.95,35.97,35.92,35.97,1606407.0,35.458,35.4777,35.4284,35.4777,1606407.0
2025-05-27 09:30:00,35.62,35.63,35.53,35.57,899817.0,35.1325,35.1424,35.0438,35.0832,899817.0
2025-05-27 09:35:00,35.56,35.58,35.53,35.56,667131.0,35.0733,35.0931,35.0438,35.0733,667131.0
2025-05-27 09:40:00,35.56,35.59,35.52,35.57,857361.0,35.0733,35.1029,35.0339,35.0832,857361.0
2025-05-27 09:45:00,35.57,35.61,35.54,35.56,914727.0,35.0832,35.1227,35.0536,35.0733,914727.0
2025-05-27 09:50:00,35.56,35.63,35.55,35.63,1106944.0,35.0733,35.1424,35.0635,35.1424,1106944.0
2025-05-27 09:55:00,35.62,35.67,35.62,35.64,476111.0,35.1325,35.1818,35.1325,35.1523,476111.0
2025-05-27 10:00:00,35.65,35.68,35.64,35.65,921171.0,35.1621,35.1917,35.1523,35.1621,921171.0
2025-05-27 10:05:00,35.65,35.68,35.63,35.64,398403.0,35.1621,35.1917,35.1424,35.1523,398403.0
2025-05-27 10:10:00,35.64,35.65,35.62,35.64,253711.0,35.1523,35.1621,35.1325,35.1523,253711.0
2025-05-27 10:15:00,35.64,35.67,35.63,35.66,500469.0,35.1523,35.1818,35.1424,35.172,500469.0
2025-05-27 10:20:00,35.65,35.68,35.65,35.67,483457.0,35.1621,35.1917,35.1621,35.1818,483457.0
2025-05-27 10:25:00,35.67,35.68,35.61,35.61,293342.0,35.1818,35.1917,35.1227,35.1227,293342.0
2025-05-27 10:30:00,35.62,35.62,35.6,35.62,357278.0,35.1325,35.1325,35.1128,35.1325,357278.0
2025-05-27 10:35:00,35.62,35.65,35.6,35.65,460791.0,35.1325,35.1621,35.1128,35.1621,460791.0
2025-05-27 10:40:00,35.65,35.68,35.63,35.68,641842.0,35.1621,35.1917,35.1424,35.1917,641842.0
2025-05-27 10:45:00,35.67,35.68,35.64,35.65,271281.0,35.1818,35.1917,35.1523,35.1621,271281.0
2025-05-27 10:50:00,35.65,35.66,35.62,35.64,377190.0,35.1621,35.172,35.1325,35.1523,377190.0
2025-05-27 10:55:00,35.64,35.66,35.62,35.63,368935.0,35.1523,35.172,35.1325,35.1424,368935.0
2025-05-27 11:00:00,35.63,35.64,35.6,35.62,391544.0,35.1424,35.1523,35.1128,35.1325,391544.0
2025-05-27 11:05:00,35.62,35.64,35.6,35.62,264549.0,35.1325,35.1523,35.1128,35.1325,264549.0
2025-05-27 11:10:00,35.62,35.62,35.58,35.6,160021.0,35.1325,35.1325,35.0931,35.1128,160021.0
2025-05-27 11:15:00,35.6,35.6,35.57,35.58,229194.0,35.1128,35.1128,35.0832,35.0931,229194.0
2025-05-27 11:20:00,35.58,35.59,35.56,35.58,381612.0,35.0931,35.1029,35.0733,35.0931,381612.0
2025-05-27 11:25:00,35.58,35.6,35.57,35.58,530046.0,35.0931,35.1128,35.0832,35.0931,530046.0
2025-05-27 11:30:00,35.58,35.58,35.56,35.58,230376.0,35.0931,35.0931,35.0733,35.0931,230376.0
2025-05-27 11:35:00,35.58,35.59,35.57,35.59,469294.0,35.0931,35.1029,35.0832,35.1029,469294.0
2025-05-27 11:40:00,35.59,35.6,35.58,35.59,271029.0,35.1029,35.1128,35.0931,35.1029,271029.0
2025-05-27 11:45:00,35.59,35.59,35.56,35.57,249542.0,35.1029,35.1029,35.0733,35.0832,249542.0
2025-05-27 11:50:00,35.57,35.6,35.55,35.59,1926789.0,35.0832,35.1128,35.0635,35.1029,1926789.0
2025-05-27 11:55:00,35.59,35.6,35.57,35.57,186094.0,35.1029,35.1128,35.0832,35.0832,186094.0
2025-05-27 12:00:00,35.57,35.6,35.57,35.59,77820.0,35.0832,35.1128,35.0832,35.1029,77820.0
2025-05-27 12:05:00,35.59,35.62,35.59,35.62,199308.0,35.1029,35.1325,35.1029,35.1325,199308.0
2025-05-27 12:10:00,35.62,35.64,35.61,35.62,295554.0,35.1325,35.1523,35.1227,35.1325,295554.0
2025-05-27 12:15:00,35.61,35.62,35.6,35.61,175979.0,35.1227,35.1325,35.1128,35.1227,175979.0
2025-05-27 12:20:00,35.62,35.63,35.61,35.63,124392.0,35.1325,35.1424,35.1227,35.1424,124392.0
2025-05-27 12:25:00,35.63,35.64,35.61,35.62,537849.0,35.1424,35.1523,35.1227,35.1325,537849.0
2025-05-27 12:30:00,35.62,35.63,35.61,35.61,80669.0,35.1325,35.1424,35.1227,35.1227,80669.0
2025-05-27 12:35:00,35.62,35.62,35.6,35.61,146892.0,35.1325,35.1325,35.1128,35.1227,146892.0
2025-05-27 12:40:00,35.61,35.62,35.59,35.61,216188.0,35.1227,35.1325,35.1029,35.1227,216188.0
2025-05-27 12:45:00,35.61,35.61,35.58,35.6,143635.0,35.1227,35.1227,35.0931,35.1128,143635.0
2025-05-27 12:50:00,35.59,35.61,35.59,35.6,64071.0,35.1029,35.1227,35.1029,35.1128,64071.0
2025-05-27 12:55:00,35.6,35.6,35.59,35.59,157207.0,35.1128,35.1128,35.1029,35.1029,157207.0
2025-05-27 13:00:00,35.59,35.61,35.58,35.61,107946.0,35.1029,35.1227,35.0931,35.1227,107946.0
2025-05-27 13:05:00,35.61,35.62,35.6,35.6,120874.0,35.1227,35.1325,35.1128,35.1128,120874.0
2025-05-27 13:10:00,35.61,35.61,35.6,35.61,71898.0,35.1227,35.1227,35.1128,35.1227,71898.0
2025-05-27 13:15:00,35.6,35.61,35.59,35.61,141591.0,35.1128,35.1227,35.1029,35.1227,141591.0
2025-05-27 13:20:00,35.61,35.61,35.58,35.59,145145.0,35.1227,35.1227,35.0931,35.1029,145145.0
2025-05-27 13:25:00,35.59,35.59,35.57,35.57,76261.0,35.1029,35.1029,35.0832,35.0832,76261.0
2025-05-27 13:30:00,35.57,35.58,35.56,35.57,111934.0,35.0832,35.0931,35.0733,35.0832,111934.0
2025-05-27 13:35:00,35.58,35.58,35.56,35.57,80883.0,35.0931,35.0931,35.0733,35.0832,80883.0
2025-05-27 13:40:00,35.57,35.6,35.56,35.59,180641.0,35.0832,35.1128,35.0733,35.1029,180641.0
2025-05-27 13:45:00,35.59,35.6,35.57,35.59,88242.0,35.1029,35.1128,35.0832,35.1029,88242.0
2025-05-27 13:50:00,35.59,35.6,35.58,35.59,175372.0,35.1029,35.1128,35.0931,35.1029,175372.0
2025-05-27 13:55:00,35.59,35.6,35.58,35.59,31759.0,35.1029,35.1128,35.0931,35.1029,31759.0
2025-05-27 14:00:00,35.59,35.61,35.59,35.59,128231.0,35.1029,35.1227,35.1029,35.1029,128231.0
2025-05-27 14:05:00,35.59,35.6,35.58,35.59,138898.0,35.1029,35.1128,35.0931,35.1029,138898.0
2025-05-27 14:10:00,35.59,35.61,35.59,35.61,214725.0,35.1029,35.1227,35.1029,35.1227,214725.0
2025-05-27 14:15:00,35.61,35.62,35.6,35.61,248097.0,35.1227,35.1325,35.1128,35.1227,248097.0
2025-05-27 14:20:00,35.61,35.61,35.59,35.61,259346.0,35.1227,35.1227,35.1029,35.1227,259346.0
2025-05-27 14:25:00,35.61,35.62,35.6,35.61,216119.0,35.1227,35.1325,35.1128,35.1227,216119.0
2025-05-27 14:30:00,35.61,35.63,35.6,35.62,218612.0,35.1227,35.1424,35.1128,35.1325,218612.0
2025-05-27 14:35:00,35.62,35.63,35.61,35.63,96686.0,35.1325,35.1424,35.1227,35.1424,96686.0
2025-05-27 14:40:00,35.63,35.63,35.6,35.61,129497.0,35.1424,35.1424,35.1128,35.1227,129497.0
2025-05-27 14:45:00,35.6,35.61,35.6,35.61,64126.0,35.1128,35.1227,35.1128,35.1227,64126.0
2025-05-27 14:50:00,35.61,35.61,35.59,35.6,196284.0,35.1227,35.1227,35.1029,35.1128,196284.0
2025-05-27 14:55:00,35.61,35.61,35.6,35.6,48364.0,35.1227,35.1227,35.1128,35.1128,48364.0
2025-05-27 15:00:00,35.61,35.64,35.6,35.62,203288.0,35.1227,35.1523,35.1128,35.1325,203288.0
2025-05-27 15:05:00,35.62,35.63,35.61,35.63,89477.0,35.1325,35.1424,35.1227,35.1424,89477.0
2025-05-27 15:10:00,35.63,35.63,35.61,35.61,358124.0,35.1424,35.1424,35.1227,35.1227,358124.0
2025-05-27 15:15:00,35.61,35.62,35.61,35.62,54594.0,35.1227,35.1325,35.1227,35.1325,54594.0
2025-05-27 15:20:00,35.62,35.62,35.61,35.62,70527.0,35.1325,35.1325,35.1227,35.1325,70527.0
2025-05-27 15:25:00,35.62,35.62,35.6,35.6,87870.0,35.1325,35.1325,35.1128,35.1128,87870.0
2025-05-27 15:30:00,35.61,35.61,35.6,35.61,92161.0,35.1227,35.1227,35.1128,35.1227,92161.0
2025-05-27 15:35:00,35.61,35.61,35.6,35.61,60962.0,35.1227,35.1227,35.1128,35.1227,60962.0
2025-05-27 15:40:00,35.61,35.61,35.6,35.61,79211.0,35.1227,35.1227,35.1128,35.1227,79211.0
2025-05-27 15:45:00,35.6,35.61,35.59,35.59,248553.0,35.1128,35.1227,35.1029,35.1029,248553.0
2025-05-27 15:50:00,35.59,35.62,35.59,35.62,724622.0,35.1029,35.1325,35.1029,35.1325,724622.0
2025-05-27 15:55:00,35.62,35.62,35.6,35.62,1267737.0,35.1325,35.1325,35.1128,35.1325,1267737.0
2025-05-28 09:30:00,35.42,35.42,35.32,35.38,819430.0,34.9353,34.9353,34.8366,34.8958,819430.0
2025-05-28 09:35:00,35.37,35.39,35.35,35.36,412486.0,34.8859,34.9057,34.8662,34.8761,412486.0
2025-05-28 09:40:00,35.36,35.37,35.32,35.34,319034.0,34.8761,34.8859,34.8366,34.8564,319034.0
2025-05-28 09:45:00,35.34,35.36,35.32,35.36,328555.0,34.8564,34.8761,34.8366,34.8761,328555.0
2025-05-28 09:50:00,35.36,35.4,35.34,35.4,363894.0,34.8761,34.9155,34.8564,34.9155,363894.0
2025-05-28 09:55:00,35.39,35.41,35.37,35.38,328217.0,34.9057,34.9254,34.8859,34.8958,328217.0
2025-05-28 10:00:00,35.38,35.41,35.37,35.39,249704.0,34.8958,34.9254,34.8859,34.9057,249704.0
2025-05-28 10:05:00,35.39,35.42,35.39,35.4,161715.0,34.9057,34.9353,34.9057,34.9155,161715.0
2025-05-28 10:10:00,35.4,35.41,35.38,35.38,141202.0,34.9155,34.9254,34.8958,34.8958,141202.0
2025-05-28 10:15:00,35.39,35.39,35.36,35.36,156312.0,34.9057,34.9057,34.8761,34.8761,156312.0
2025-05-28 10:20:00,35.36,35.38,35.34,35.38,373776.0,34.8761,34.8958,34.8564,34.8958,373776.0
2025-05-28 10:25:00,35.37,35.38,35.35,35.36,246406.0,34.8859,34.8958,34.8662,34.8761,246406.0
2025-05-28 10:30:00,35.36,35.36,35.34,35.34,146732.0,34.8761,34.8761,34.8564,34.8564,146732.0
2025-05-28 10:35:00,35.35,35.36,35.3,35.3,298413.0,34.8662,34.8761,34.8169,34.8169,298413.0
2025-05-28 10:40:00,35.3,35.33,35.3,35.32,196736.0,34.8169,34.8465,34.8169,34.8366,196736.0
2025-05-28 10:45:00,35.33,35.33,35.29,35.32,333453.0,34.8465,34.8465,34.807,34.8366,333453.0
2025-05-28 10:50:00,35.32,35.32,35.28,35.28,184932.0,34.8366,34.8366,34.7972,34.7972,184932.0
2025-05-28 10:55:00,35.28,35.3,35.27,35.29,179551.0,34.7972,34.8169,34.7873,34.807,179551.0
2025-05-28 11:00:00,35.29,35.31,35.28,35.3,93722.0,34.807,34.8268,34.7972,34.8169,93722.0
2025-05-28 11:05:00,35.3,35.31,35.28,35.29,207682.0,34.8169,34.8268,34.7972,34.807,207682.0
2025-05-28 11:10:00,35.29,35.29,35.25,35.26,528032.0,34.807,34.807,34.7676,34.7775,528032.0
2025-05-28 11:15:00,35.26,35.29,35.25,35.29,303515.0,34.7775,34.807,34.7676,34.807,303515.0
2025-05-28 11:20:00,35.3,35.32,35.29,35.31,172236.0,34.8169,34.8366,34.807,34.8268,172236.0
2025-05-28 11:25:00,35.3,35.31,35.28,35.3,629864.0,34.8169,34.8268,34.7972,34.8169,629864.0
2025-05-28 11:30:00,35.3,35.31,35.28,35.29,418682.0,34.8169,34.8268,34.7972,34.807,418682.0
2025-05-28 11:35:00,35.29,35.3,35.26,35.29,273599.0,34.807,34.8169,34.7775,34.807,273599.0
2025-05-28 11:40:00,35.29,35.29,35.26,35.27,225732.0,34.807,34.807,34.7775,34.7873,225732.0
2025-05-28 11:45:00,35.28,35.28,35.27,35.27,36631.0,34.7972,34.7972,34.7873,34.7873,36631.0
2025-05-28 11:50:00,35.27,35.3,35.27,35.3,137660.0,34.7873,34.8169,34.7873,34.8169,137660.0
2025-05-28 11:55:00,35.3,35.3,35.27,35.27,141693.0,34.8169,34.8169,34.7873,34.7873,141693.0
2025-05-28 12:00:00,35.28,35.3,35.27,35.29,125812.0,34.7972,34.8169,34.7873,34.807,125812.0
2025-05-28 12:05:00,35.29,35.3,35.28,35.3,152890.0,34.807,34.8169,34.7972,34.8169,152890.0
2025-05-28 12:10:00,35.3,35.3,35.28,35.28,166116.0,34.8169,34.8169,34.7972,34.7972,166116.0
2025-05-28 12:15:00,35.29,35.3,35.28,35.3,124852.0,34.807,34.8169,34.7972,34.8169,124852.0
2025-05-28 12:20:00,35.3,35.3,35.26,35.27,407978.0,34.8169,34.8169,34.7775,34.7873,407978.0
2025-05-28 12:25:00,35.27,35.29,35.27,35.29,25136.0,34.7873,34.807,34.7873,34.807,25136.0
2025-05-28 12:30:00,35.29,35.29,35.26,35.27,107536.0,34.807,34.807,34.7775,34.7873,107536.0
2025-05-28 12:35:00,35.27,35.29,35.26,35.28,113243.0,34.7873,34.807,34.7775,34.7972,113243.0
2025-05-28 12:40:00,35.29,35.29,35.27,35.27,238970.0,34.807,34.807,34.7873,34.7873,238970.0
2025-05-28 12:45:00,35.28,35.29,35.26,35.29,252200.0,34.7972,34.807,34.7775,34.807,252200.0
2025-05-28 12:50:00,35.29,35.29,35.27,35.27,21548.0,34.807,34.807,34.7873,34.7873,21548.0
2025-05-28 12:55:00,35.27,35.29,35.27,35.29,242087.0,34.7873,34.807,34.7873,34.807,242087.0
2025-05-28 13:00:00,35.29,35.31,35.29,35.3,85489.0,34.807,34.8268,34.807,34.8169,85489.0
2025-05-28 13:05:00,35.31,35.32,35.31,35.32,162497.0,34.8268,34.8366,34.8268,34.8366,162497.0
2025-05-28 13:10:00,35.32,35.33,35.31,35.33,36957.0,34.8366,34.8465,34.8268,34.8465,36957.0
2025-05-28 13:15:00,35.33,35.34,35.32,35.34,39998.0,34.8465,34.8564,34.8366,34.8564,39998.0
2025-05-28 13:20:00,35.34,35.34,35.33,35.34,95843.0,34.8564,34.8564,34.8465,34.8564,95843.0
2025-05-28 13:25:00,35.34,35.34,35.33,35.34,9366.0,34.8564,34.8564,34.8465,34.8564,9366.0
2025-05-28 13:30:00,35.34,35.34,35.32,35.34,174108.0,34.8564,34.8564,34.8366,34.8564,174108.0
2025-05-28 13:35:00,35.33,35.34,35.32,35.34,102441.0,34.8465,34.8564,34.8366,34.8564,102441.0
2025-05-28 13:40:00,35.33,35.34,35.31,35.33,107500.0,34.8465,34.8564,34.8268,34.8465,107500.0
2025-05-28 13:45:00,35.33,35.33,35.32,35.33,12202.0,34.8465,34.8465,34.8366,34.8465,12202.0
2025-05-28 13:50:00,35.32,35.33,35.31,35.31,45436.0,34.8366,34.8465,34.8268,34.8268,45436.0
2025-05-28 13:55:00,35.31,35.32,35.29,35.3,185720.0,34.8268,34.8366,34.807,34.8169,185720.0
2025-05-28 14:00:00,35.3,35.32,35.29,35.31,52157.0,34.8169,34.8366,34.807,34.8268,52157.0
2025-05-28 14:05:00,35.3,35.32,35.3,35.31,110510.0,34.8169,34.8366,34.8169,34.8268,110510.0
2025-05-28 14:10:00,35.32,35.33,35.31,35.33,61948.0,34.8366,34.8465,34.8268,34.8465,61948.0
2025-05-28 14:15:00,35.33,35.33,35.31,35.32,159259.0,34.8465,34.8465,34.8268,34.8366,159259.0
2025-05-28 14:20:00,35.31,35.33,35.31,35.32,129235.0,34.8268,34.8465,34.8268,34.8366,129235.0
2025-05-28 14:25:00,35.31,35.32,35.3,35.32,77481.0,34.8268,34.8366,34.8169,34.8366,77481.0
2025-05-28 14:30:00,35.32,35.32,35.3,35.3,121092.0,34.8366,34.8366,34.8169,34.8169,121092.0
2025-05-28 14:35:00,35.3,35.31,35.29,35.3,38941.0,34.8169,34.8268,34.807,34.8169,38941.0
2025-05-28 14:40:00,35.3,35.31,35.3,35.3,18098.0,34.8169,34.8268,34.8169,34.8169,18098.0
2025-05-28 14:45:00,35.3,35.36,35.3,35.34,493405.0,34.8169,34.8761,34.8169,34.8564,493405.0
2025-05-28 14:50:00,35.33,35.35,35.31,35.33,292471.0,34.8465,34.8662,34.8268,34.8465,292471.0
2025-05-28 14:55:00,35.32,35.35,35.32,35.34,52958.0,34.8366,34.8662,34.8366,34.8564,52958.0
2025-05-28 15:00:00,35.34,35.35,35.32,35.33,217860.0,34.8564,34.8662,34.8366,34.8465,217860.0
2025-05-28 15:05:00,35.33,35.34,35.32,35.33,200566.0,34.8465,34.8564,34.8366,34.8465,200566.0
2025-05-28 15:10:00,35.33,35.33,35.3,35.32,393595.0,34.8465,34.8465,34.8169,34.8366,393595.0
2025-05-28 15:15:00,35.32,35.32,35.3,35.3,227452.0,34.8366,34.8366,34.8169,34.8169,227452.0
2025-05-28 15:20:00,35.3,35.31,35.28,35.29,560446.0,34.8169,34.8268,34.7972,34.807,560446.0
2025-05-28 15:25:00,35.29,35.29,35.28,35.29,23983.0,34.807,34.807,34.7972,34.807,23983.0
2025-05-28 15:30:00,35.29,35.3,35.28,35.3,130766.0,34.807,34.8169,34.7972,34.8169,130766.0
2025-05-28 15:35:00,35.3,35.3,35.27,35.27,504006.0,34.8169,34.8169,34.7873,34.7873,504006.0
2025-05-28 15:40:00,35.27,35.3,35.27,35.28,537141.0,34.7873,34.8169,34.7873,34.7972,537141.0
2025-05-28 15:45:00,35.28,35.3,35.28,35.3,291586.0,34.7972,34.8169,34.7972,34.8169,291586.0
2025-05-28 15:50:00,35.3,35.3,35.26,35.27,1224504.0,34.8169,34.8169,34.7775,34.7873,1224504.0
2025-05-28 15:55:00,35.27,35.28,35.24,35.25,2013777.0,34.7873,34.7972,34.7577,34.7676,2013777.0
2025-05-29 09:30:00,35.83,35.86,35.71,35.73,1121294.0,35.3397,35.3692,35.2213,35.241,1121294.0
2025-05-29 09:35:00,35.74,35.75,35.68,35.68,1578711.0,35.2509,35.2607,35.1917,35.1917,1578711.0
2025-05-29 09:40:00,35.69,35.72,35.62,35.63,1044399.0,35.2016,35.2312,35.1325,35.1424,1044399.0
2025-05-29 09:45:00,35.63,35.66,35.61,35.63,1106406.0,35.1424,35.172,35.1227,35.1424,1106406.0
2025-05-29 09:50:00,35.63,35.65,35.61,35.63,359542.0,35.1424,35.1621,35.1227,35.1424,359542.0
2025-05-29 09:55:00,35.64,35.65,35.59,35.63,550943.0,35.1523,35.1621,35.1029,35.1424,550943.0
2025-05-29 10:00:00,35.62,35.65,35.62,35.63,334315.0,35.1325,35.1621,35.1325,35.1424,334315.0
2025-05-29 10:05:00,35.63,35.63,35.58,35.6,511988.0,35.1424,35.1424,35.0931,35.1128,511988.0
2025-05-29 10:10:00,35.59,35.61,35.57,35.61,265989.0,35.1029,35.1227,35.0832,35.1227,265989.0
2025-05-29 10:15:00,35.62,35.63,35.57,35.59,322984.0,35.1325,35.1424,35.0832,35.1029,322984.0
2025-05-29 10:20:00,35.6,35.62,35.59,35.62,144741.0,35.1128,35.1325,35.1029,35.1325,144741.0
2025-05-29 10:25:00,35.61,35.63,35.58,35.58,185565.0,35.1227,35.1424,35.0931,35.0931,185565.0
2025-05-29 10:30:00,35.58,35.59,35.56,35.56,132188.0,35.0931,35.1029,35.0733,35.0733,132188.0
2025-05-29 10:35:00,35.57,35.59,35.55,35.56,260329.0,35.0832,35.1029,35.0635,35.0733,260329.0
2025-05-29 10:40:00,35.56,35.57,35.53,35.57,341230.0,35.0733,35.0832,35.0438,35.0832,341230.0
2025-05-29 10:45:00,35.56,35.6,35.56,35.59,195827.0,35.0733,35.1128,35.0733,35.1029,195827.0
2025-05-29 10:50:00,35.58,35.61,35.58,35.6,54855.0,35.0931,35.1227,35.0931,35.1128,54855.0
2025-05-29 10:55:00,35.61,35.62,35.59,35.62,140792.0,35.1227,35.1325,35.1029,35.1325,140792.0
2025-05-29 11:00:00,35.62,35.64,35.6,35.63,182901.0,35.1325,35.1523,35.1128,35.1424,182901.0
2025-05-29 11:05:00,35.63,35.64,35.61,35.61,120339.0,35.1424,35.1523,35.1227,35.1227,120339.0
2025-05-29 11:10:00,35.62,35.64,35.59,35.59,168607.0,35.1325,35.1523,35.1029,35.1029,168607.0
2025-05-29 11:15:00,35.59,35.6,35.57,35.58,232718.0,35.1029,35.1128,35.0832,35.0931,232718.0
2025-05-29 11:20:00,35.58,35.6,35.57,35.59,606414.0,35.0931,35.1128,35.0832,35.1029,606414.0
2025-05-29 11:25:00,35.6,35.62,35.59,35.62,310282.0,35.1128,35.1325,35.1029,35.1325,310282.0
2025-05-29 11:30:00,35.62,35.63,35.57,35.58,326979.0,35.1325,35.1424,35.0832,35.0931,326979.0
2025-05-29 11:35:00,35.58,35.6,35.57,35.57,135903.0,35.0931,35.1128,35.0832,35.0832,135903.0
2025-05-29 11:40:00,35.57,35.58,35.56,35.57,26434.0,35.0832,35.0931,35.0733,35.0832,26434.0
2025-05-29 11:45:00,35.57,35.58,35.55,35.55,98930.0,35.0832,35.0931,35.0635,35.0635,98930.0
2025-05-29 11:50:00,35.56,35.6,35.55,35.59,168884.0,35.0733,35.1128,35.0635,35.1029,168884.0
2025-05-29 11:55:00,35.59,35.6,35.52,35.55,170448.0,35.1029,35.1128,35.0339,35.0635,170448.0
2025-05-29 12:00:00,35.54,35.57,35.52,35.57,286626.0,35.0536,35.0832,35.0339,35.0832,286626.0
2025-05-29 12:05:00,35.57,35.58,35.56,35.58,108470.0,35.0832,35.0931,35.0733,35.0931,108470.0
2025-05-29 12:10:00,35.58,35.6,35.57,35.59,116202.0,35.0931,35.1128,35.0832,35.1029,116202.0
2025-05-29 12:15:00,35.59,35.62,35.59,35.61,334078.0,35.1029,35.1325,35.1029,35.1227,334078.0
2025-05-29 12:20:00,35.62,35.63,35.6,35.61,194757.0,35.1325,35.1424,35.1128,35.1227,194757.0
2025-05-29 12:25:00,35.62,35.62,35.6,35.62,162436.0,35.1325,35.1325,35.1128,35.1325,162436.0
2025-05-29 12:30:00,35.62,35.63,35.61,35.62,164762.0,35.1325,35.1424,35.1227,35.1325,164762.0
2025-05-29 12:35:00,35.62,35.63,35.6,35.62,218454.0,35.1325,35.1424,35.1128,35.1325,218454.0
2025-05-29 12:40:00,35.63,35.64,35.62,35.63,25608.0,35.1424,35.1523,35.1325,35.1424,25608.0
2025-05-29 12:45:00,35.63,35.63,35.61,35.61,58183.0,35.1424,35.1424,35.1227,35.1227,58183.0
2025-05-29 12:50:00,35.62,35.63,35.61,35.62,170466.0,35.1325,35.1424,35.1227,35.1325,170466.0
2025-05-29 12:55:00,35.63,35.64,35.61,35.64,189013.0,35.1424,35.1523,35.1227,35.1523,189013.0
2025-05-29 13:00:00,35.63,35.64,35.62,35.63,265149.0,35.1424,35.1523,35.1325,35.1424,265149.0
2025-05-29 13:05:00,35.63,35.64,35.62,35.64,65488.0,35.1424,35.1523,35.1325,35.1523,65488.0
2025-05-29 13:10:00,35.64,35.65,35.63,35.65,102549.0,35.1523,35.1621,35.1424,35.1621,102549.0
2025-05-29 13:15:00,35.65,35.66,35.64,35.66,194967.0,35.1621,35.172,35.1523,35.172,194967.0
2025-05-29 13:20:00,35.66,35.66,35.65,35.66,275474.0,35.172,35.172,35.1621,35.172,275474.0
2025-05-29 13:25:00,35.66,35.66,35.64,35.64,55107.0,35.172,35.172,35.1523,35.1523,55107.0
2025-05-29 13:30:00,35.65,35.66,35.64,35.66,89483.0,35.1621,35.172,35.1523,35.172,89483.0
2025-05-29 13:35:00,35.66,35.66,35.64,35.66,278471.0,35.172,35.172,35.1523,35.172,278471.0
2025-05-29 13:40:00,35.66,35.67,35.65,35.66,225102.0,35.172,35.1818,35.1621,35.172,225102.0
2025-05-29 13:45:00,35.66,35.67,35.65,35.65,154161.0,35.172,35.1818,35.1621,35.1621,154161.0
2025-05-29 13:50:00,35.66,35.67,35.64,35.64,79969.0,35.172,35.1818,35.1523,35.1523,79969.0
2025-05-29 13:55:00,35.65,35.65,35.64,35.64,59407.0,35.1621,35.1621,35.1523,35.1523,59407.0
2025-05-29 14:00:00,35.64,35.66,35.63,35.65,269901.0,35.1523,35.172,35.1424,35.1621,269901.0
2025-05-29 14:05:00,35.66,35.67,35.65,35.66,113061.0,35.172,35.1818,35.1621,35.172,113061.0
2025-05-29 14:10:00,35.65,35.67,35.64,35.66,181063.0,35.1621,35.1818,35.1523,35.172,181063.0
2025-05-29 14:15:00,35.66,35.66,35.63,35.63,39962.0,35.172,35.172,35.1424,35.1424,39962.0
2025-05-29 14:20:00,35.63,35.63,35.61,35.62,312217.0,35.1424,35.1424,35.1227,35.1325,312217.0
2025-05-29 14:25:00,35.61,35.63,35.61,35.62,109216.0,35.1227,35.1424,35.1227,35.1325,109216.0
2025-05-29 14:30:00,35.62,35.65,35.61,35.65,166688.0,35.1325,35.1621,35.1227,35.1621,166688.0
2025-05-29 14:35:00,35.65,35.65,35.63,35.64,52851.0,35.1621,35.1621,35.1424,35.1523,52851.0
2025-05-29 14:40:00,35.64,35.64,35.62,35.64,486506.0,35.1523,35.1523,35.1325,35.1523,486506.0
2025-05-29 14:45:00,35.64,35.64,35.63,35.63,29418.0,35.1523,35.1523,35.1424,35.1424,29418.0
2025-05-29 14:50:00,35.63,35.63,35.61,35.62,158332.0,35.1424,35.1424,35.1227,35.1325,158332.0
2025-05-29 14:55:00,35.61,35.63,35.6,35.62,320274.0,35.1227,35.1424,35.1128,35.1325,320274.0
2025-05-29 15:00:00,35.61,35.62,35.6,35.61,101284.0,35.1227,35.1325,35.1128,35.1227,101284.0
2025-05-29 15:05:00,35.61,35.61,35.57,35.59,806791.0,35.1227,35.1227,35.0832,35.1029,806791.0
2025-05-29 15:10:00,35.59,35.6,35.58,35.59,209754.0,35.1029,35.1128,35.0931,35.1029,209754.0
2025-05-29 15:15:00,35.58,35.62,35.58,35.62,524111.0,35.0931,35.1325,35.0931,35.1325,524111.0
2025-05-29 15:20:00,35.62,35.63,35.61,35.62,148321.0,35.1325,35.1424,35.1227,35.1325,148321.0
2025-05-29 15:25:00,35.62,35.62,35.59,35.59,118172.0,35.1325,35.1325,35.1029,35.1029,118172.0
2025-05-29 15:30:00,35.59,35.61,35.59,35.61,135041.0,35.1029,35.1227,35.1029,35.1227,135041.0
2025-05-29 15:35:00,35.61,35.61,35.59,35.59,191125.0,35.1227,35.1227,35.1029,35.1029,191125.0
2025-05-29 15:40:00,35.59,35.61,35.59,35.59,222864.0,35.1029,35.1227,35.1029,35.1029,222864.0
2025-05-29 15:45:00,35.59,35.61,35.59,35.61,222956.0,35.1029,35.1227,35.1029,35.1227,222956.0
2025-05-29 15:50:00,35.61,35.63,35.59,35.61,1116349.0,35.1227,35.1424,35.1029,35.1227,1116349.0
2025-05-29 15:55:00,35.61,35.63,35.6,35.61,1491926.0,35.1227,35.1424,35.1128,35.1227,1491926.0
2025-05-30 09:30:00,35.15,35.17,35.08,35.12,805546.0,34.669,34.6887,34.5999,34.6394,805546.0
2025-05-30 09:35:00,35.12,35.15,35.07,35.08,642021.0,34.6394,34.669,34.5901,34.5999,642021.0
2025-05-30 09:40:00,35.08,35.08,35.04,35.04,307141.0,34.5999,34.5999,34.5605,34.5605,307141.0
2025-05-30 09:45:00,35.05,35.07,35.02,35.04,487187.0,34.5703,34.5901,34.5407,34.5605,487187.0
2025-05-30 09:50:00,35.03,35.08,35.02,35.08,334079.0,34.5506,34.5999,34.5407,34.5999,334079.0
2025-05-30 09:55:00,35.07,35.08,35.02,35.03,539481.0,34.5901,34.5999,34.5407,34.5506,539481.0
2025-05-30 10:00:00,35.04,35.08,35.03,35.06,320016.0,34.5605,34.5999,34.5506,34.5802,320016.0
2025-05-30 10:05:00,35.07,35.11,35.06,35.09,493160.0,34.5901,34.6295,34.5802,34.6098,493160.0
2025-05-30 10:10:00,35.09,35.12,35.08,35.11,536631.0,34.6098,34.6394,34.5999,34.6295,536631.0
2025-05-30 10:15:00,35.11,35.15,35.1,35.14,474128.0,34.6295,34.669,34.6196,34.6591,474128.0
2025-05-30 10:20:00,35.15,35.16,35.11,35.12,1066859.0,34.669,34.6788,34.6295,34.6394,1066859.0
2025-05-30 10:25:00,35.12,35.12,35.09,35.12,998662.0,34.6394,34.6394,34.6098,34.6394,998662.0
2025-05-30 10:30:00,35.11,35.14,35.1,35.14,239533.0,34.6295,34.6591,34.6196,34.6591,239533.0
2025-05-30 10:35:00,35.14,35.17,35.12,35.15,596056.0,34.6591,34.6887,34.6394,34.669,596056.0
2025-05-30 10:40:00,35.16,35.16,35.12,35.13,172364.0,34.6788,34.6788,34.6394,34.6492,172364.0
2025-05-30 10:45:00,35.13,35.13,35.09,35.09,247549.0,34.6492,34.6492,34.6098,34.6098,247549.0
2025-05-30 10:50:00,35.09,35.1,35.06,35.07,185434.0,34.6098,34.6196,34.5802,34.5901,185434.0
2025-05-30 10:55:00,35.08,35.1,35.06,35.08,412567.0,34.5999,34.6196,34.5802,34.5999,412567.0
2025-05-30 11:00:00,35.08,35.1,35.07,35.08,241093.0,34.5999,34.6196,34.5901,34.5999,241093.0
2025-05-30 11:05:00,35.09,35.11,35.08,35.1,270119.0,34.6098,34.6295,34.5999,34.6196,270119.0
2025-05-30 11:10:00,35.11,35.13,35.09,35.12,145473.0,34.6295,34.6492,34.6098,34.6394,145473.0
2025-05-30 11:15:00,35.12,35.13,35.09,35.09,233287.0,34.6394,34.6492,34.6098,34.6098,233287.0
2025-05-30 11:20:00,35.09,35.1,35.07,35.08,294738.0,34.6098,34.6196,34.5901,34.5999,294738.0
2025-05-30 11:25:00,35.08,35.11,35.07,35.09,537668.0,34.5999,34.6295,34.5901,34.6098,537668.0
2025-05-30 11:30:00,35.09,35.11,35.04,35.05,201164.0,34.6098,34.6295,34.5605,34.5703,201164.0
2025-05-30 11:35:00,35.05,35.06,35.04,35.05,110627.0,34.5703,34.5802,34.5605,34.5703,110627.0
2025-05-30 11:40:00,35.05,35.06,35.03,35.04,354754.0,34.5703,34.5802,34.5506,34.5605,354754.0
2025-05-30 11:45:00,35.04,35.07,35.03,35.07,244411.0,34.5605,34.5901,34.5506,34.5901,244411.0
2025-05-30 11:50:00,35.07,35.08,35.06,35.08,170056.0,34.5901,34.5999,34.5802,34.5999,170056.0
2025-05-30 11:55:00,35.08,35.09,35.07,35.08,234421.0,34.5999,34.6098,34.5901,34.5999,234421.0
2025-05-30 12:00:00,35.07,35.08,35.05,35.08,120262.0,34.5901,34.5999,34.5703,34.5999,120262.0
2025-05-30 12:05:00,35.08,35.09,35.07,35.08,70036.0,34.5999,34.6098,34.5901,34.5999,70036.0
2025-05-30 12:10:00,35.08,35.09,35.06,35.07,275032.0,34.5999,34.6098,34.5802,34.5901,275032.0
2025-05-30 12:15:00,35.08,35.08,35.03,35.04,155572.0,34.5999,34.5999,34.5506,34.5605,155572.0
2025-05-30 12:20:00,35.04,35.05,35.02,35.02,114689.0,34.5605,34.5703,34.5407,34.5407,114689.0
2025-05-30 12:25:00,35.02,35.03,34.86,34.94,4059394.0,34.5407,34.5506,34.3829,34.4618,4059394.0
2025-05-30 12:30:00,34.94,34.96,34.79,34.83,1422717.0,34.4618,34.4816,34.3139,34.3533,1422717.0
2025-05-30 12:35:00,34.83,34.95,34.83,34.95,1339531.0,34.3533,34.4717,34.3533,34.4717,1339531.0
2025-05-30 12:40:00,34.95,34.96,34.9,34.93,439598.0,34.4717,34.4816,34.4224,34.452,439598.0
2025-05-30 12:45:00,34.92,34.94,34.9,34.91,309981.0,34.4421,34.4618,34.4224,34.4322,309981.0
2025-05-30 12:50:00,34.91,34.92,34.82,34.84,1712892.0,34.4322,34.4421,34.3435,34.3632,1712892.0
2025-05-30 12:55:00,34.84,34.89,34.82,34.89,1644312.0,34.3632,34.4125,34.3435,34.4125,1644312.0
2025-05-30 13:00:00,34.89,34.91,34.87,34.89,906874.0,34.4125,34.4322,34.3928,34.4125,906874.0
2025-05-30 13:05:00,34.9,34.93,34.89,34.92,821888.0,34.4224,34.452,34.4125,34.4421,821888.0
2025-05-30 13:10:00,34.93,34.93,34.89,34.89,574122.0,34.452,34.452,34.4125,34.4125,574122.0
2025-05-30 13:15:00,34.89,34.9,34.87,34.9,777634.0,34.4125,34.4224,34.3928,34.4224,777634.0
2025-05-30 13:20:00,34.9,34.9,34.85,34.86,1289462.0,34.4224,34.4224,34.3731,34.3829,1289462.0
2025-05-30 13:25:00,34.86,34.87,34.84,34.87,818075.0,34.3829,34.3928,34.3632,34.3928,818075.0
2025-05-30 13:30:00,34.87,34.9,34.87,34.9,742454.0,34.3928,34.4224,34.3928,34.4224,742454.0
2025-05-30 13:35:00,34.9,34.92,34.89,34.91,537803.0,34.4224,34.4421,34.4125,34.4322,537803.0
2025-05-30 13:40:00,34.91,34.92,34.88,34.88,557903.0,34.4322,34.4421,34.4027,34.4027,557903.0
2025-05-30 13:45:00,34.89,34.9,34.87,34.89,232784.0,34.4125,34.4224,34.3928,34.4125,232784.0
2025-05-30 13:50:00,34.89,34.9,34.86,34.88,2090015.0,34.4125,34.4224,34.3829,34.4027,2090015.0
2025-05-30 13:55:00,34.88,34.89,34.85,34.86,639677.0,34.4027,34.4125,34.3731,34.3829,639677.0
2025-05-30 14:00:00,34.86,34.89,34.85,34.88,382648.0,34.3829,34.4125,34.3731,34.4027,382648.0
2025-05-30 14:05:00,34.88,34.89,34.87,34.89,711313.0,34.4027,34.4125,34.3928,34.4125,711313.0
2025-05-30 14:10:00,34.89,34.89,34.88,34.89,421106.0,34.4125,34.4125,34.4027,34.4125,421106.0
2025-05-30 14:15:00,34.89,34.95,34.87,34.94,1142866.0,34.4125,34.4717,34.3928,34.4618,1142866.0
2025-05-30 14:20:00,34.94,34.96,34.92,34.95,541318.0,34.4618,34.4816,34.4421,34.4717,541318.0
2025-05-30 14:25:00,34.95,34.99,34.94,34.95,994729.0,34.4717,34.5111,34.4618,34.4717,994729.0
2025-05-30 14:30:00,34.95,34.96,34.93,34.94,589067.0,34.4717,34.4816,34.452,34.4618,589067.0
2025-05-30 14:35:00,34.93,34.97,34.93,34.95,281838.0,34.452,34.4914,34.452,34.4717,281838.0
2025-05-30 14:40:00,34.95,34.96,34.93,34.94,266428.0,34.4717,34.4816,34.452,34.4618,266428.0
2025-05-30 14:45:00,34.94,34.96,34.93,34.95,351507.0,34.4618,34.4816,34.452,34.4717,351507.0
2025-05-30 14:50:00,34.95,34.97,34.94,34.97,107080.0,34.4717,34.4914,34.4618,34.4914,107080.0
2025-05-30 14:55:00,34.97,34.98,34.96,34.98,173249.0,34.4914,34.5013,34.4816,34.5013,173249.0
2025-05-30 15:00:00,34.98,35.03,34.97,35.02,197665.0,34.5013,34.5506,34.4914,34.5407,197665.0
2025-05-30 15:05:00,35.02,35.05,35.02,35.02,483121.0,34.5407,34.5703,34.5407,34.5407,483121.0
2025-05-30 15:10:00,35.02,35.03,35.0,35.02,289698.0,34.5407,34.5506,34.521,34.5407,289698.0
2025-05-30 15:15:00,35.01,35.02,35.0,35.01,490985.0,34.5309,34.5407,34.521,34.5309,490985.0
2025-05-30 15:20:00,35.01,35.01,34.98,35.0,207252.0,34.5309,34.5309,34.5013,34.521,207252.0
2025-05-30 15:25:00,35.0,35.02,34.99,35.02,164342.0,34.521,34.5407,34.5111,34.5407,164342.0
2025-05-30 15:30:00,35.02,35.04,34.99,35.04,554844.0,34.5407,34.5605,34.5111,34.5605,554844.0
2025-05-30 15:35:00,35.04,35.06,35.01,35.04,579153.0,34.5605,34.5802,34.5309,34.5605,579153.0
2025-05-30 15:40:00,35.04,35.04,34.98,35.0,426586.0,34.5605,34.5605,34.5013,34.521,426586.0
2025-05-30 15:45:00,35.0,35.01,34.98,35.01,561255.0,34.521,34.5309,34.5013,34.5309,561255.0
2025-05-30 15:50:00,35.0,35.06,34.99,35.03,1591104.0,34.521,34.5802,34.5111,34.5506,1591104.0
2025-05-30 15:55:00,35.03,35.07,34.93,34.96,4561760.0,34.5506,34.5901,34.452,34.4816,4561760.0
2025-06-02 09:30:00,35.14,35.2,35.1,35.19,773740.0,34.6591,34.7183,34.6196,34.7084,773740.0
2025-06-02 09:35:00,35.19,35.19,35.12,35.13,727443.0,34.7084,34.7084,34.6394,34.6492,727443.0
2025-06-02 09:40:00,35.13,35.18,35.1,35.17,826511.0,34.6492,34.6985,34.6196,34.6887,826511.0
2025-06-02 09:45:00,35.17,35.18,35.1,35.1,493247.0,34.6887,34.6985,34.6196,34.6196,493247.0
2025-06-02 09:50:00,35.1,35.13,35.07,35.09,383825.0,34.6196,34.6492,34.5901,34.6098,383825.0
2025-06-02 09:55:00,35.1,35.14,35.07,35.07,307142.0,34.6196,34.6591,34.5901,34.5901,307142.0
2025-06-02 10:00:00,35.07,35.07,35.02,35.05,950469.0,34.5901,34.5901,34.5407,34.5703,950469.0
2025-06-02 10:05:00,35.05,35.08,35.04,35.07,784131.0,34.5703,34.5999,34.5605,34.5901,784131.0
2025-06-02 10:10:00,35.07,35.08,35.04,35.08,511226.0,34.5901,34.5999,34.5605,34.5999,511226.0
2025-06-02 10:15:00,35.08,35.08,35.06,35.08,280104.0,34.5999,34.5999,34.5802,34.5999,280104.0
2025-06-02 10:20:00,35.08,35.11,35.07,35.09,482468.0,34.5999,34.6295,34.5901,34.6098,482468.0
2025-06-02 10:25:00,35.1,35.13,35.1,35.13,254247.0,34.6196,34.6492,34.6196,34.6492,254247.0
2025-06-02 10:30:00,35.13,35.14,35.11,35.14,345215.0,34.6492,34.6591,34.6295,34.6591,345215.0
2025-06-02 10:35:00,35.14,35.29,35.13,35.23,1493032.0,34.6591,34.807,34.6492,34.7479,1493032.0
2025-06-02 10:40:00,35.23,35.24,35.16,35.17,898977.0,34.7479,34.7577,34.6788,34.6887,898977.0
2025-06-02 10:45:00,35.17,35.19,35.15,35.18,382181.0,34.6887,34.7084,34.669,34.6985,382181.0
2025-06-02 10:50:00,35.18,35.21,35.16,35.18,447844.0,34.6985,34.7281,34.6788,34.6985,447844.0
2025-06-02 10:55:00,35.17,35.22,35.17,35.2,287244.0,34.6887,34.738,34.6887,34.7183,287244.0
2025-06-02 11:00:00,35.2,35.22,35.16,35.18,351914.0,34.7183,34.738,34.6788,34.6985,351914.0
2025-06-02 11:05:00,35.18,35.23,35.18,35.21,276553.0,34.6985,34.7479,34.6985,34.7281,276553.0
2025-06-02 11:10:00,35.22,35.24,35.21,35.23,199650.0,34.738,34.7577,34.7281,34.7479,199650.0
2025-06-02 11:15:00,35.23,35.26,35.23,35.25,226220.0,34.7479,34.7775,34.7479,34.7676,226220.0
2025-06-02 11:20:00,35.25,35.26,35.23,35.25,166880.0,34.7676,34.7775,34.7479,34.7676,166880.0
2025-06-02 11:25:00,35.25,35.25,35.21,35.22,285477.0,34.7676,34.7676,34.7281,34.738,285477.0
2025-06-02 11:30:00,35.22,35.24,35.21,35.21,183499.0,34.738,34.7577,34.7281,34.7281,183499.0
2025-06-02 11:35:00,35.21,35.23,35.2,35.22,266466.0,34.7281,34.7479,34.7183,34.738,266466.0
2025-06-02 11:40:00,35.22,35.24,35.21,35.23,99803.0,34.738,34.7577,34.7281,34.7479,99803.0
2025-06-02 11:45:00,35.23,35.25,35.22,35.23,295804.0,34.7479,34.7676,34.738,34.7479,295804.0
2025-06-02 11:50:00,35.23,35.25,35.22,35.23,140014.0,34.7479,34.7676,34.738,34.7479,140014.0
2025-06-02 11:55:00,35.23,35.23,35.21,35.22,96488.0,34.7479,34.7479,34.7281,34.738,96488.0
2025-06-02 12:00:00,35.23,35.23,35.2,35.21,152013.0,34.7479,34.7479,34.7183,34.7281,152013.0
2025-06-02 12:05:00,35.2,35.22,35.2,35.21,97020.0,34.7183,34.738,34.7183,34.7281,97020.0
2025-06-02 12:10:00,35.22,35.22,35.21,35.22,16666.0,34.738,34.738,34.7281,34.738,16666.0
2025-06-02 12:15:00,35.22,35.24,35.21,35.23,92359.0,34.738,34.7577,34.7281,34.7479,92359.0
2025-06-02 12:20:00,35.23,35.23,35.22,35.23,12757.0,34.7479,34.7479,34.738,34.7479,12757.0
2025-06-02 12:25:00,35.23,35.23,35.19,35.2,199810.0,34.7479,34.7479,34.7084,34.7183,199810.0
2025-06-02 12:30:00,35.2,35.23,35.2,35.23,65220.0,34.7183,34.7479,34.7183,34.7479,65220.0
2025-06-02 12:35:00,35.23,35.23,35.21,35.22,47406.0,34.7479,34.7479,34.7281,34.738,47406.0
2025-06-02 12:40:00,35.22,35.22,35.19,35.2,318025.0,34.738,34.738,34.7084,34.7183,318025.0
2025-06-02 12:45:00,35.2,35.22,35.19,35.21,169330.0,34.7183,34.738,34.7084,34.7281,169330.0
2025-06-02 12:50:00,35.21,35.23,35.2,35.23,48682.0,34.7281,34.7479,34.7183,34.7479,48682.0
2025-06-02 12:55:00,35.22,35.23,35.21,35.22,80473.0,34.738,34.7479,34.7281,34.738,80473.0
2025-06-02 13:00:00,35.23,35.24,35.22,35.24,262399.0,34.7479,34.7577,34.738,34.7577,262399.0
2025-06-02 13:05:00,35.24,35.26,35.23,35.26,952038.0,34.7577,34.7775,34.7479,34.7775,952038.0
2025-06-02 13:10:00,35.26,35.26,35.24,35.26,749753.0,34.7775,34.7775,34.7577,34.7775,749753.0
2025-06-02 13:15:00,35.26,35.27,35.24,35.27,851723.0,34.7775,34.7873,34.7577,34.7873,851723.0
2025-06-02 13:20:00,35.27,35.27,35.25,35.27,354634.0,34.7873,34.7873,34.7676,34.7873,354634.0
2025-06-02 13:25:00,35.27,35.27,35.24,35.25,275971.0,34.7873,34.7873,34.7577,34.7676,275971.0
2025-06-02 13:30:00,35.25,35.26,35.24,35.26,237650.0,34.7676,34.7775,34.7577,34.7775,237650.0
2025-06-02 13:35:00,35.26,35.26,35.25,35.26,101789.0,34.7775,34.7775,34.7676,34.7775,101789.0
2025-06-02 13:40:00,35.26,35.27,35.24,35.26,354415.0,34.7775,34.7873,34.7577,34.7775,354415.0
2025-06-02 13:45:00,35.26,35.27,35.25,35.26,54125.0,34.7775,34.7873,34.7676,34.7775,54125.0
2025-06-02 13:50:00,35.26,35.26,35.24,35.25,68501.0,34.7775,34.7775,34.7577,34.7676,68501.0
2025-06-02 13:55:00,35.25,35.25,35.24,35.25,34428.0,34.7676,34.7676,34.7577,34.7676,34428.0
2025-06-02 14:00:00,35.24,35.25,35.23,35.25,73881.0,34.7577,34.7676,34.7479,34.7676,73881.0
2025-06-02 14:05:00,35.25,35.25,35.23,35.25,134335.0,34.7676,34.7676,34.7479,34.7676,134335.0
2025-06-02 14:10:00,35.25,35.27,35.24,35.27,53223.0,34.7676,34.7873,34.7577,34.7873,53223.0
2025-06-02 14:15:00,35.27,35.31,35.26,35.3,804655.0,34.7873,34.8268,34.7775,34.8169,804655.0
2025-06-02 14:20:00,35.3,35.32,35.3,35.32,599207.0,34.8169,34.8366,34.8169,34.8366,599207.0
2025-06-02 14:25:00,35.32,35.33,35.31,35.33,343723.0,34.8366,34.8465,34.8268,34.8465,343723.0
2025-06-02 14:30:00,35.33,35.34,35.32,35.33,227171.0,34.8465,34.8564,34.8366,34.8465,227171.0
2025-06-02 14:35:00,35.32,35.32,35.3,35.3,130208.0,34.8366,34.8366,34.8169,34.8169,130208.0
2025-06-02 14:40:00,35.3,35.32,35.3,35.32,88720.0,34.8169,34.8366,34.8169,34.8366,88720.0
2025-06-02 14:45:00,35.32,35.32,35.3,35.31,42997.0,34.8366,34.8366,34.8169,34.8268,42997.0
2025-06-02 14:50:00,35.3,35.31,35.3,35.3,41303.0,34.8169,34.8268,34.8169,34.8169,41303.0
2025-06-02 14:55:00,35.31,35.32,35.3,35.32,55332.0,34.8268,34.8366,34.8169,34.8366,55332.0
2025-06-02 15:00:00,35.32,35.32,35.31,35.32,310215.0,34.8366,34.8366,34.8268,34.8366,310215.0
2025-06-02 15:05:00,35.31,35.33,35.31,35.33,333972.0,34.8268,34.8465,34.8268,34.8465,333972.0
2025-06-02 15:10:00,35.33,35.33,35.32,35.33,38330.0,34.8465,34.8465,34.8366,34.8465,38330.0
2025-06-02 15:15:00,35.33,35.34,35.32,35.34,378223.0,34.8465,34.8564,34.8366,34.8564,378223.0
2025-06-02 15:20:00,35.34,35.35,35.33,35.34,141719.0,34.8564,34.8662,34.8465,34.8564,141719.0
2025-06-02 15:25:00,35.34,35.36,35.34,35.36,196933.0,34.8564,34.8761,34.8564,34.8761,196933.0
2025-06-02 15:30:00,35.36,35.36,35.35,35.36,134178.0,34.8761,34.8761,34.8662,34.8761,134178.0
2025-06-02 15:35:00,35.36,35.36,35.33,35.34,319288.0,34.8761,34.8761,34.8465,34.8564,319288.0
2025-06-02 15:40:00,35.34,35.35,35.33,35.33,368956.0,34.8564,34.8662,34.8465,34.8465,368956.0
2025-06-02 15:45:00,35.34,35.35,35.33,35.34,363459.0,34.8564,34.8662,34.8465,34.8564,363459.0
2025-06-02 15:50:00,35.34,35.35,35.31,35.32,798776.0,34.8564,34.8662,34.8268,34.8366,798776.0
2025-06-02 15:55:00,35.32,35.36,35.31,35.33,1268026.0,34.8366,34.8761,34.8268,34.8465,1268026.0
2025-06-03 09:30:00,35.79,35.81,35.75,35.77,871101.0,35.3002,35.3199,35.2607,35.2805,871101.0
2025-06-03 09:35:00,35.77,35.79,35.7,35.77,784241.0,35.2805,35.3002,35.2114,35.2805,784241.0
2025-06-03 09:40:00,35.77,35.78,35.72,35.75,399409.0,35.2805,35.2903,35.2312,35.2607,399409.0
2025-06-03 09:45:00,35.76,35.77,35.68,35.69,409583.0,35.2706,35.2805,35.1917,35.2016,409583.0
2025-06-03 09:50:00,35.69,35.71,35.67,35.7,234989.0,35.2016,35.2213,35.1818,35.2114,234989.0
2025-06-03 09:55:00,35.7,35.7,35.65,35.66,266850.0,35.2114,35.2114,35.1621,35.172,266850.0
2025-06-03 10:00:00,35.66,35.68,35.62,35.66,439445.0,35.172,35.1917,35.1325,35.172,439445.0
2025-06-03 10:05:00,35.65,35.67,35.61,35.64,520686.0,35.1621,35.1818,35.1227,35.1523,520686.0
2025-06-03 10:10:00,35.64,35.68,35.63,35.66,297413.0,35.1523,35.1917,35.1424,35.172,297413.0
2025-06-03 10:15:00,35.66,35.7,35.64,35.68,268318.0,35.172,35.2114,35.1523,35.1917,268318.0
2025-06-03 10:20:00,35.69,35.7,35.67,35.69,237059.0,35.2016,35.2114,35.1818,35.2016,237059.0
2025-06-03 10:25:00,35.69,35.69,35.65,35.69,315963.0,35.2016,35.2016,35.1621,35.2016,315963.0
2025-06-03 10:30:00,35.69,35.69,35.64,35.64,220236.0,35.2016,35.2016,35.1523,35.1523,220236.0
2025-06-03 10:35:00,35.64,35.68,35.63,35.66,231379.0,35.1523,35.1917,35.1424,35.172,231379.0
2025-06-03 10:40:00,35.66,35.7,35.65,35.7,278116.0,35.172,35.2114,35.1621,35.2114,278116.0
2025-06-03 10:45:00,35.69,35.71,35.68,35.7,443598.0,35.2016,35.2213,35.1917,35.2114,443598.0
2025-06-03 10:50:00,35.7,35.73,35.69,35.71,451795.0,35.2114,35.241,35.2016,35.2213,451795.0
2025-06-03 10:55:00,35.72,35.74,35.71,35.73,220871.0,35.2312,35.2509,35.2213,35.241,220871.0
2025-06-03 11:00:00,35.73,35.78,35.72,35.76,236811.0,35.241,35.2903,35.2312,35.2706,236811.0
2025-06-03 11:05:00,35.76,35.76,35.74,35.75,236295.0,35.2706,35.2706,35.2509,35.2607,236295.0
2025-06-03 11:10:00,35.75,35.76,35.72,35.73,210914.0,35.2607,35.2706,35.2312,35.241,210914.0
2025-06-03 11:15:00,35.73,35.74,35.71,35.71,296148.0,35.241,35.2509,35.2213,35.2213,296148.0
2025-06-03 11:20:00,35.72,35.72,35.69,35.7,438197.0,35.2312,35.2312,35.2016,35.2114,438197.0
2025-06-03 11:25:00,35.7,35.71,35.67,35.7,420227.0,35.2114,35.2213,35.1818,35.2114,420227.0
2025-06-03 11:30:00,35.7,35.72,35.69,35.72,364084.0,35.2114,35.2312,35.2016,35.2312,364084.0
2025-06-03 11:35:00,35.71,35.73,35.7,35.71,362013.0,35.2213,35.241,35.2114,35.2213,362013.0
2025-06-03 11:40:00,35.71,35.72,35.7,35.71,316126.0,35.2213,35.2312,35.2114,35.2213,316126.0
2025-06-03 11:45:00,35.71,35.77,35.71,35.76,525585.0,35.2213,35.2805,35.2213,35.2706,525585.0
2025-06-03 11:50:00,35.76,35.77,35.74,35.76,243235.0,35.2706,35.2805,35.2509,35.2706,243235.0
2025-06-03 11:55:00,35.76,35.77,35.74,35.77,93381.0,35.2706,35.2805,35.2509,35.2805,93381.0
2025-06-03 12:00:00,35.77,35.77,35.75,35.76,172228.0,35.2805,35.2805,35.2607,35.2706,172228.0
2025-06-03 12:05:00,35.76,35.79,35.75,35.79,135571.0,35.2706,35.3002,35.2607,35.3002,135571.0
2025-06-03 12:10:00,35.79,35.8,35.77,35.79,165000.0,35.3002,35.3101,35.2805,35.3002,165000.0
2025-06-03 12:15:00,35.79,35.81,35.78,35.8,216663.0,35.3002,35.3199,35.2903,35.3101,216663.0
2025-06-03 12:20:00,35.8,35.8,35.78,35.79,74174.0,35.3101,35.3101,35.2903,35.3002,74174.0
2025-06-03 12:25:00,35.79,35.79,35.78,35.79,127070.0,35.3002,35.3002,35.2903,35.3002,127070.0
2025-06-03 12:30:00,35.78,35.79,35.77,35.77,325368.0,35.2903,35.3002,35.2805,35.2805,325368.0
2025-06-03 12:35:00,35.77,35.79,35.77,35.79,57336.0,35.2805,35.3002,35.2805,35.3002,57336.0
2025-06-03 12:40:00,35.79,35.79,35.77,35.79,131157.0,35.3002,35.3002,35.2805,35.3002,131157.0
2025-06-03 12:45:00,35.79,35.79,35.77,35.77,55604.0,35.3002,35.3002,35.2805,35.2805,55604.0
2025-06-03 12:50:00,35.78,35.79,35.77,35.79,212332.0,35.2903,35.3002,35.2805,35.3002,212332.0
2025-06-03 12:55:00,35.79,35.79,35.76,35.77,89507.0,35.3002,35.3002,35.2706,35.2805,89507.0
2025-06-03 13:00:00,35.77,35.78,35.77,35.78,29305.0,35.2805,35.2903,35.2805,35.2903,29305.0
2025-06-03 13:05:00,35.78,35.79,35.77,35.77,187085.0,35.2903,35.3002,35.2805,35.2805,187085.0
2025-06-03 13:10:00,35.77,35.8,35.77,35.8,167573.0,35.2805,35.3101,35.2805,35.3101,167573.0
2025-06-03 13:15:00,35.8,35.81,35.79,35.8,138464.0,35.3101,35.3199,35.3002,35.3101,138464.0
2025-06-03 13:20:00,35.8,35.82,35.8,35.81,92107.0,35.3101,35.3298,35.3101,35.3199,92107.0
2025-06-03 13:25:00,35.82,35.82,35.8,35.81,103501.0,35.3298,35.3298,35.3101,35.3199,103501.0
2025-06-03 13:30:00,35.8,35.81,35.8,35.8,18617.0,35.3101,35.3199,35.3101,35.3101,18617.0
2025-06-03 13:35:00,35.8,35.82,35.79,35.82,265044.0,35.3101,35.3298,35.3002,35.3298,265044.0
2025-06-03 13:40:00,35.82,35.82,35.8,35.81,192378.0,35.3298,35.3298,35.3101,35.3199,192378.0
2025-06-03 13:45:00,35.82,35.82,35.81,35.82,23618.0,35.3298,35.3298,35.3199,35.3298,23618.0
2025-06-03 13:50:00,35.82,35.83,35.8,35.83,168755.0,35.3298,35.3397,35.3101,35.3397,168755.0
2025-06-03 13:55:00,35.83,35.83,35.81,35.83,137199.0,35.3397,35.3397,35.3199,35.3397,137199.0
2025-06-03 14:00:00,35.83,35.83,35.79,35.81,195913.0,35.3397,35.3397,35.3002,35.3199,195913.0
2025-06-03 14:05:00,35.81,35.81,35.79,35.8,219462.0,35.3199,35.3199,35.3002,35.3101,219462.0
2025-06-03 14:10:00,35.8,35.81,35.79,35.8,218176.0,35.3101,35.3199,35.3002,35.3101,218176.0
2025-06-03 14:15:00,35.8,35.82,35.79,35.82,319898.0,35.3101,35.3298,35.3002,35.3298,319898.0
2025-06-03 14:20:00,35.82,35.82,35.81,35.82,51070.0,35.3298,35.3298,35.3199,35.3298,51070.0
2025-06-03 14:25:00,35.82,35.82,35.8,35.81,68710.0,35.3298,35.3298,35.3101,35.3199,68710.0
2025-06-03 14:30:00,35.8,35.82,35.8,35.8,116998.0,35.3101,35.3298,35.3101,35.3101,116998.0
2025-06-03 14:35:00,35.8,35.81,35.79,35.8,135197.0,35.3101,35.3199,35.3002,35.3101,135197.0
2025-06-03 14:40:00,35.8,35.81,35.79,35.8,153136.0,35.3101,35.3199,35.3002,35.3101,153136.0
2025-06-03 14:45:00,35.8,35.81,35.79,35.8,103742.0,35.3101,35.3199,35.3002,35.3101,103742.0
2025-06-03 14:50:00,35.8,35.81,35.79,35.8,277253.0,35.3101,35.3199,35.3002,35.3101,277253.0
2025-06-03 14:55:00,35.8,35.81,35.79,35.8,133068.0,35.3101,35.3199,35.3002,35.3101,133068.0
2025-06-03 15:00:00,35.81,35.81,35.79,35.79,142610.0,35.3199,35.3199,35.3002,35.3002,142610.0
2025-06-03 15:05:00,35.8,35.8,35.78,35.79,168273.0,35.3101,35.3101,35.2903,35.3002,168273.0
2025-06-03 15:10:00,35.79,35.79,35.77,35.77,219094.0,35.3002,35.3002,35.2805,35.2805,219094.0
2025-06-03 15:15:00,35.77,35.78,35.77,35.77,219362.0,35.2805,35.2903,35.2805,35.2805,219362.0
2025-06-03 15:20:00,35.77,35.79,35.77,35.79,577683.0,35.2805,35.3002,35.2805,35.3002,577683.0
2025-06-03 15:25:00,35.78,35.79,35.77,35.78,429079.0,35.2903,35.3002,35.2805,35.2903,429079.0
2025-06-03 15:30:00,35.79,35.79,35.77,35.79,130209.0,35.3002,35.3002,35.2805,35.3002,130209.0
2025-06-03 15:35:00,35.79,35.79,35.78,35.79,62477.0,35.3002,35.3002,35.2903,35.3002,62477.0
2025-06-03 15:40:00,35.79,35.79,35.76,35.77,313328.0,35.3002,35.3002,35.2706,35.2805,313328.0
2025-06-03 15:45:00,35.77,35.78,35.76,35.77,634777.0,35.2805,35.2903,35.2706,35.2805,634777.0
2025-06-03 15:50:00,35.76,35.77,35.75,35.76,478186.0,35.2706,35.2805,35.2607,35.2706,478186.0
2025-06-03 15:55:00,35.76,35.76,35.71,35.73,3604895.0,35.2706,35.2706,35.2213,35.241,3604895.0
2025-06-04 09:30:00,36.05,36.08,36.01,36.06,636485.0,35.5566,35.5862,35.5172,35.5665,636485.0
2025-06-04 09:35:00,36.06,36.16,36.05,36.15,979023.0,35.5665,35.6651,35.5566,35.6553,979023.0
2025-06-04 09:40:00,36.14,36.15,36.06,36.08,528738.0,35.6454,35.6553,35.5665,35.5862,528738.0
2025-06-04 09:45:00,36.08,36.12,36.04,36.12,371240.0,35.5862,35.6257,35.5468,35.6257,371240.0
2025-06-04 09:50:00,36.12,36.15,36.1,36.1,450224.0,35.6257,35.6553,35.606,35.606,450224.0
2025-06-04 09:55:00,36.11,36.11,36.08,36.09,283938.0,35.6158,35.6158,35.5862,35.5961,283938.0
2025-06-04 10:00:00,36.09,36.13,36.05,36.11,260325.0,35.5961,35.6355,35.5566,35.6158,260325.0
2025-06-04 10:05:00,36.1,36.15,36.09,36.14,496406.0,35.606,35.6553,35.5961,35.6454,496406.0
2025-06-04 10:10:00,36.15,36.19,36.15,36.18,320143.0,35.6553,35.6947,35.6553,35.6849,320143.0
2025-06-04 10:15:00,36.17,36.2,36.16,36.16,172034.0,35.675,35.7046,35.6651,35.6651,172034.0
2025-06-04 10:20:00,36.17,36.2,36.17,36.18,265365.0,35.675,35.7046,35.675,35.6849,265365.0
2025-06-04 10:25:00,36.18,36.2,36.17,36.19,144997.0,35.6849,35.7046,35.675,35.6947,144997.0
2025-06-04 10:30:00,36.19,36.22,36.18,36.21,245033.0,35.6947,35.7243,35.6849,35.7144,245033.0
2025-06-04 10:35:00,36.22,36.24,36.21,36.23,207817.0,35.7243,35.744,35.7144,35.7342,207817.0
2025-06-04 10:40:00,36.23,36.27,36.22,36.26,341881.0,35.7342,35.7736,35.7243,35.7638,341881.0
2025-06-04 10:45:00,36.26,36.26,36.22,36.23,153263.0,35.7638,35.7638,35.7243,35.7342,153263.0
2025-06-04 10:50:00,36.23,36.25,36.21,36.25,571389.0,35.7342,35.7539,35.7144,35.7539,571389.0
2025-06-04 10:55:00,36.25,36.25,36.22,36.22,260557.0,35.7539,35.7539,35.7243,35.7243,260557.0
2025-06-04 11:00:00,36.22,36.24,36.21,36.24,471476.0,35.7243,35.744,35.7144,35.744,471476.0
2025-06-04 11:05:00,36.24,36.28,36.23,36.27,414045.0,35.744,35.7835,35.7342,35.7736,414045.0
2025-06-04 11:10:00,36.28,36.31,36.27,36.31,716155.0,35.7835,35.8131,35.7736,35.8131,716155.0
2025-06-04 11:15:00,36.31,36.33,36.29,36.31,733439.0,35.8131,35.8328,35.7934,35.8131,733439.0
2025-06-04 11:20:00,36.31,36.34,36.3,36.3,468513.0,35.8131,35.8427,35.8032,35.8032,468513.0
2025-06-04 11:25:00,36.31,36.32,36.28,36.32,1075736.0,35.8131,35.8229,35.7835,35.8229,1075736.0
2025-06-04 11:30:00,36.31,36.33,36.3,36.32,1094856.0,35.8131,35.8328,35.8032,35.8229,1094856.0
2025-06-04 11:35:00,36.33,36.39,36.31,36.37,935664.0,35.8328,35.892,35.8131,35.8723,935664.0
2025-06-04 11:40:00,36.37,36.38,36.22,36.31,2136524.0,35.8723,35.8821,35.7243,35.8131,2136524.0
2025-06-04 11:45:00,36.31,36.37,36.3,36.36,867810.0,35.8131,35.8723,35.8032,35.8624,867810.0
2025-06-04 11:50:00,36.35,36.38,36.35,36.38,339408.0,35.8525,35.8821,35.8525,35.8821,339408.0
2025-06-04 11:55:00,36.37,36.38,36.34,36.36,336874.0,35.8723,35.8821,35.8427,35.8624,336874.0
2025-06-04 12:00:00,36.36,36.36,36.33,36.34,162020.0,35.8624,35.8624,35.8328,35.8427,162020.0
2025-06-04 12:05:00,36.34,36.35,36.32,36.35,227756.0,35.8427,35.8525,35.8229,35.8525,227756.0
2025-06-04 12:10:00,36.34,36.35,36.3,36.3,365039.0,35.8427,35.8525,35.8032,35.8032,365039.0
2025-06-04 12:15:00,36.3,36.33,36.29,36.33,597280.0,35.8032,35.8328,35.7934,35.8328,597280.0
2025-06-04 12:20:00,36.33,36.33,36.3,36.3,168598.0,35.8328,35.8328,35.8032,35.8032,168598.0
2025-06-04 12:25:00,36.3,36.32,36.3,36.32,208980.0,35.8032,35.8229,35.8032,35.8229,208980.0
2025-06-04 12:30:00,36.32,36.33,36.31,36.31,152237.0,35.8229,35.8328,35.8131,35.8131,152237.0
2025-06-04 12:35:00,36.32,36.32,36.29,36.3,227535.0,35.8229,35.8229,35.7934,35.8032,227535.0
2025-06-04 12:40:00,36.3,36.31,36.28,36.3,238544.0,35.8032,35.8131,35.7835,35.8032,238544.0
2025-06-04 12:45:00,36.3,36.32,36.3,36.32,120342.0,35.8032,35.8229,35.8032,35.8229,120342.0
2025-06-04 12:50:00,36.32,36.33,36.31,36.32,80027.0,35.8229,35.8328,35.8131,35.8229,80027.0
2025-06-04 12:55:00,36.32,36.32,36.3,36.3,67860.0,35.8229,35.8229,35.8032,35.8032,67860.0
2025-06-04 13:00:00,36.3,36.32,36.3,36.32,164341.0,35.8032,35.8229,35.8032,35.8229,164341.0
2025-06-04 13:05:00,36.32,36.33,36.31,36.33,64099.0,35.8229,35.8328,35.8131,35.8328,64099.0
2025-06-04 13:10:00,36.33,36.33,36.32,36.32,42561.0,35.8328,35.8328,35.8229,35.8229,42561.0
2025-06-04 13:15:00,36.32,36.33,36.31,36.33,149281.0,35.8229,35.8328,35.8131,35.8328,149281.0
2025-06-04 13:20:00,36.32,36.33,36.31,36.32,92598.0,35.8229,35.8328,35.8131,35.8229,92598.0
2025-06-04 13:25:00,36.32,36.33,36.31,36.33,66789.0,35.8229,35.8328,35.8131,35.8328,66789.0
2025-06-04 13:30:00,36.33,36.35,36.32,36.34,373264.0,35.8328,35.8525,35.8229,35.8427,373264.0
2025-06-04 13:35:00,36.34,36.35,36.33,36.33,147785.0,35.8427,35.8525,35.8328,35.8328,147785.0
2025-06-04 13:40:00,36.34,36.34,36.3,36.32,421291.0,35.8427,35.8427,35.8032,35.8229,421291.0
2025-06-04 13:45:00,36.32,36.33,36.31,36.32,91504.0,35.8229,35.8328,35.8131,35.8229,91504.0
2025-06-04 13:50:00,36.32,36.32,36.3,36.31,167915.0,35.8229,35.8229,35.8032,35.8131,167915.0
2025-06-04 13:55:00,36.32,36.33,36.3,36.31,71516.0,35.8229,35.8328,35.8032,35.8131,71516.0
2025-06-04 14:00:00,36.3,36.33,36.3,36.3,264606.0,35.8032,35.8328,35.8032,35.8032,264606.0
2025-06-04 14:05:00,36.31,36.32,36.3,36.3,177698.0,35.8131,35.8229,35.8032,35.8032,177698.0
2025-06-04 14:10:00,36.3,36.32,36.3,36.32,66994.0,35.8032,35.8229,35.8032,35.8229,66994.0
2025-06-04 14:15:00,36.31,36.32,36.3,36.31,64248.0,35.8131,35.8229,35.8032,35.8131,64248.0
2025-06-04 14:20:00,36.3,36.32,36.3,36.32,106817.0,35.8032,35.8229,35.8032,35.8229,106817.0
2025-06-04 14:25:00,36.32,36.32,36.31,36.32,119390.0,35.8229,35.8229,35.8131,35.8229,119390.0
2025-06-04 14:30:00,36.32,36.33,36.29,36.3,512047.0,35.8229,35.8328,35.7934,35.8032,512047.0
2025-06-04 14:35:00,36.3,36.31,36.29,36.3,109053.0,35.8032,35.8131,35.7934,35.8032,109053.0
2025-06-04 14:40:00,36.3,36.33,36.29,36.33,400988.0,35.8032,35.8328,35.7934,35.8328,400988.0
2025-06-04 14:45:00,36.33,36.33,36.3,36.31,539056.0,35.8328,35.8328,35.8032,35.8131,539056.0
2025-06-04 14:50:00,36.31,36.32,36.29,36.32,176337.0,35.8131,35.8229,35.7934,35.8229,176337.0
2025-06-04 14:55:00,36.32,36.32,36.31,36.32,108100.0,35.8229,35.8229,35.8131,35.8229,108100.0
2025-06-04 15:00:00,36.32,36.33,36.31,36.33,177363.0,35.8229,35.8328,35.8131,35.8328,177363.0
2025-06-04 15:05:00,36.33,36.33,36.31,36.31,310172.0,35.8328,35.8328,35.8131,35.8131,310172.0
2025-06-04 15:10:00,36.32,36.32,36.31,36.32,145655.0,35.8229,35.8229,35.8131,35.8229,145655.0
2025-06-04 15:15:00,36.32,36.33,36.31,36.33,343642.0,35.8229,35.8328,35.8131,35.8328,343642.0
2025-06-04 15:20:00,36.33,36.36,36.32,36.36,285276.0,35.8328,35.8624,35.8229,35.8624,285276.0
2025-06-04 15:25:00,36.36,36.37,36.35,36.37,365107.0,35.8624,35.8723,35.8525,35.8723,365107.0
2025-06-04 15:30:00,36.37,36.38,36.35,36.37,499064.0,35.8723,35.8821,35.8525,35.8723,499064.0
2025-06-04 15:35:00,36.37,36.38,36.36,36.36,781340.0,35.8723,35.8821,35.8624,35.8624,781340.0
2025-06-04 15:40:00,36.37,36.37,36.34,36.36,697356.0,35.8723,35.8723,35.8427,35.8624,697356.0
2025-06-04 15:45:00,36.35,36.36,36.34,36.34,303902.0,35.8525,35.8624,35.8427,35.8427,303902.0
2025-06-04 15:50:00,36.34,36.35,36.32,36.34,2183600.0,35.8427,35.8525,35.8229,35.8427,2183600.0
2025-06-04 15:55:00,36.34,36.36,36.33,36.35,2519012.0,35.8427,35.8624,35.8328,35.8525,2519012.0
2025-06-05 09:30:00,36.7,36.73,36.57,36.59,738281.0,36.1977,36.2273,36.0695,36.0892,738281.0
2025-06-05 09:35:00,36.59,36.6,36.51,36.54,1257251.0,36.0892,36.0991,36.0103,36.0399,1257251.0
2025-06-05 09:40:00,36.55,36.59,36.53,36.58,469814.0,36.0498,36.0892,36.0301,36.0794,469814.0
2025-06-05 09:45:00,36.57,36.58,36.47,36.52,609062.0,36.0695,36.0794,35.9709,36.0202,609062.0
2025-06-05 09:50:00,36.52,36.56,36.51,36.54,351897.0,36.0202,36.0597,36.0103,36.0399,351897.0
2025-06-05 09:55:00,36.54,36.55,36.5,36.53,302175.0,36.0399,36.0498,36.0005,36.0301,302175.0
2025-06-05 10:00:00,36.52,36.55,36.44,36.47,291238.0,36.0202,36.0498,35.9413,35.9709,291238.0
2025-06-05 10:05:00,36.47,36.48,36.43,36.45,161730.0,35.9709,35.9808,35.9314,35.9512,161730.0
2025-06-05 10:10:00,36.45,36.49,36.45,36.45,221858.0,35.9512,35.9906,35.9512,35.9512,221858.0
2025-06-05 10:15:00,36.45,36.49,36.45,36.47,183418.0,35.9512,35.9906,35.9512,35.9709,183418.0
2025-06-05 10:20:00,36.46,36.49,36.44,36.49,360288.0,35.961,35.9906,35.9413,35.9906,360288.0
2025-06-05 10:25:00,36.49,36.52,36.49,36.51,435996.0,35.9906,36.0202,35.9906,36.0103,435996.0
2025-06-05 10:30:00,36.51,36.52,36.48,36.5,416904.0,36.0103,36.0202,35.9808,36.0005,416904.0
2025-06-05 10:35:00,36.5,36.6,36.43,36.57,2954376.0,36.0005,36.0991,35.9314,36.0695,2954376.0
2025-06-05 10:40:00,36.57,36.7,36.54,36.62,1616987.0,36.0695,36.1977,36.0399,36.1188,1616987.0
2025-06-05 10:45:00,36.62,36.7,36.6,36.64,1134979.0,36.1188,36.1977,36.0991,36.1386,1134979.0
2025-06-05 10:50:00,36.65,36.75,36.64,36.75,585883.0,36.1484,36.2471,36.1386,36.2471,585883.0
2025-06-05 10:55:00,36.75,36.81,36.73,36.8,498262.0,36.2471,36.3062,36.2273,36.2964,498262.0
2025-06-05 11:00:00,36.8,36.83,36.78,36.8,1141909.0,36.2964,36.326,36.2766,36.2964,1141909.0
2025-06-05 11:05:00,36.8,36.8,36.72,36.76,557207.0,36.2964,36.2964,36.2175,36.2569,557207.0
2025-06-05 11:10:00,36.76,36.82,36.74,36.78,714003.0,36.2569,36.3161,36.2372,36.2766,714003.0
2025-06-05 11:15:00,36.78,36.78,36.74,36.77,490677.0,36.2766,36.2766,36.2372,36.2668,490677.0
2025-06-05 11:20:00,36.77,36.77,36.7,36.71,481427.0,36.2668,36.2668,36.1977,36.2076,481427.0
2025-06-05 11:25:00,36.71,36.72,36.66,36.68,236489.0,36.2076,36.2175,36.1583,36.178,236489.0
2025-06-05 11:30:00,36.67,36.69,36.63,36.65,795656.0,36.1682,36.1879,36.1287,36.1484,795656.0
2025-06-05 11:35:00,36.65,36.66,36.62,36.64,477236.0,36.1484,36.1583,36.1188,36.1386,477236.0
2025-06-05 11:40:00,36.63,36.64,36.61,36.63,283209.0,36.1287,36.1386,36.109,36.1287,283209.0
2025-06-05 11:45:00,36.62,36.64,36.6,36.63,241268.0,36.1188,36.1386,36.0991,36.1287,241268.0
2025-06-05 11:50:00,36.63,36.68,36.62,36.66,973927.0,36.1287,36.178,36.1188,36.1583,973927.0
2025-06-05 11:55:00,36.66,36.69,36.65,36.68,393413.0,36.1583,36.1879,36.1484,36.178,393413.0
2025-06-05 12:00:00,36.67,36.68,36.65,36.67,454653.0,36.1682,36.178,36.1484,36.1682,454653.0
2025-06-05 12:05:00,36.68,36.68,36.66,36.66,126712.0,36.178,36.178,36.1583,36.1583,126712.0
2025-06-05 12:10:00,36.67,36.7,36.67,36.68,286498.0,36.1682,36.1977,36.1682,36.178,286498.0
2025-06-05 12:15:00,36.69,36.69,36.65,36.68,649204.0,36.1879,36.1879,36.1484,36.178,649204.0
2025-06-05 12:20:00,36.68,36.69,36.67,36.69,200960.0,36.178,36.1879,36.1682,36.1879,200960.0
2025-06-05 12:25:00,36.69,36.72,36.68,36.71,350402.0,36.1879,36.2175,36.178,36.2076,350402.0
2025-06-05 12:30:00,36.72,36.72,36.7,36.71,186369.0,36.2175,36.2175,36.1977,36.2076,186369.0
2025-06-05 12:35:00,36.71,36.71,36.66,36.67,192750.0,36.2076,36.2076,36.1583,36.1682,192750.0
2025-06-05 12:40:00,36.68,36.69,36.66,36.66,237191.0,36.178,36.1879,36.1583,36.1583,237191.0
2025-06-05 12:45:00,36.66,36.67,36.59,36.61,254755.0,36.1583,36.1682,36.0892,36.109,254755.0
2025-06-05 12:50:00,36.61,36.63,36.58,36.61,222876.0,36.109,36.1287,36.0794,36.109,222876.0
2025-06-05 12:55:00,36.62,36.63,36.6,36.61,117046.0,36.1188,36.1287,36.0991,36.109,117046.0
2025-06-05 13:00:00,36.61,36.62,36.58,36.6,175705.0,36.109,36.1188,36.0794,36.0991,175705.0
2025-06-05 13:05:00,36.61,36.65,36.6,36.65,99391.0,36.109,36.1484,36.0991,36.1484,99391.0
2025-06-05 13:10:00,36.65,36.66,36.64,36.65,222097.0,36.1484,36.1583,36.1386,36.1484,222097.0
2025-06-05 13:15:00,36.65,36.66,36.63,36.66,246946.0,36.1484,36.1583,36.1287,36.1583,246946.0
2025-06-05 13:20:00,36.66,36.67,36.65,36.66,187116.0,36.1583,36.1682,36.1484,36.1583,187116.0
2025-06-05 13:25:00,36.66,36.67,36.65,36.67,128303.0,36.1583,36.1682,36.1484,36.1682,128303.0
2025-06-05 13:30:00,36.66,36.67,36.65,36.66,87516.0,36.1583,36.1682,36.1484,36.1583,87516.0
2025-06-05 13:35:00,36.66,36.67,36.65,36.66,189342.0,36.1583,36.1682,36.1484,36.1583,189342.0
2025-06-05 13:40:00,36.66,36.68,36.65,36.66,184270.0,36.1583,36.178,36.1484,36.1583,184270.0
2025-06-05 13:45:00,36.66,36.67,36.65,36.66,109585.0,36.1583,36.1682,36.1484,36.1583,109585.0
2025-06-05 13:50:00,36.66,36.66,36.64,36.66,142655.0,36.1583,36.1583,36.1386,36.1583,142655.0
2025-06-05 13:55:00,36.66,36.66,36.64,36.66,260100.0,36.1583,36.1583,36.1386,36.1583,260100.0
2025-06-05 14:00:00,36.66,36.66,36.63,36.64,133401.0,36.1583,36.1583,36.1287,36.1386,133401.0
2025-06-05 14:05:00,36.64,36.64,36.61,36.63,293051.0,36.1386,36.1386,36.109,36.1287,293051.0
2025-06-05 14:10:00,36.63,36.64,36.61,36.62,627128.0,36.1287,36.1386,36.109,36.1188,627128.0
2025-06-05 14:15:00,36.63,36.63,36.58,36.62,839932.0,36.1287,36.1287,36.0794,36.1188,839932.0
2025-06-05 14:20:00,36.62,36.64,36.61,36.64,321667.0,36.1188,36.1386,36.109,36.1386,321667.0
2025-06-05 14:25:00,36.64,36.64,36.61,36.61,236180.0,36.1386,36.1386,36.109,36.109,236180.0
2025-06-05 14:30:00,36.62,36.66,36.61,36.64,484080.0,36.1188,36.1583,36.109,36.1386,484080.0
2025-06-05 14:35:00,36.65,36.65,36.6,36.63,712313.0,36.1484,36.1484,36.0991,36.1287,712313.0
2025-06-05 14:40:00,36.64,36.64,36.61,36.63,181441.0,36.1386,36.1386,36.109,36.1287,181441.0
2025-06-05 14:45:00,36.63,36.64,36.62,36.63,178265.0,36.1287,36.1386,36.1188,36.1287,178265.0
2025-06-05 14:50:00,36.63,36.64,36.62,36.64,294273.0,36.1287,36.1386,36.1188,36.1386,294273.0
2025-06-05 14:55:00,36.64,36.65,36.62,36.63,318485.0,36.1386,36.1484,36.1188,36.1287,318485.0
2025-06-05 15:00:00,36.63,36.64,36.62,36.64,374420.0,36.1287,36.1386,36.1188,36.1386,374420.0
2025-06-05 15:05:00,36.64,36.64,36.62,36.64,281195.0,36.1386,36.1386,36.1188,36.1386,281195.0
2025-06-05 15:10:00,36.63,36.64,36.6,36.6,112271.0,36.1287,36.1386,36.0991,36.0991,112271.0
2025-06-05 15:15:00,36.61,36.61,36.53,36.55,392163.0,36.109,36.109,36.0301,36.0498,392163.0
2025-06-05 15:20:00,36.55,36.56,36.51,36.52,337524.0,36.0498,36.0597,36.0103,36.0202,337524.0
2025-06-05 15:25:00,36.52,36.55,36.51,36.54,191872.0,36.0202,36.0498,36.0103,36.0399,191872.0
2025-06-05 15:30:00,36.54,36.58,36.53,36.57,345095.0,36.0399,36.0794,36.0301,36.0695,345095.0
2025-06-05 15:35:00,36.57,36.61,36.56,36.61,270837.0,36.0695,36.109,36.0597,36.109,270837.0
2025-06-05 15:40:00,36.61,36.61,36.58,36.6,378648.0,36.109,36.109,36.0794,36.0991,378648.0
2025-06-05 15:45:00,36.59,36.62,36.59,36.61,366838.0,36.0892,36.1188,36.0892,36.109,366838.0
2025-06-05 15:50:00,36.61,36.61,36.58,36.59,1031182.0,36.109,36.109,36.0794,36.0892,1031182.0
2025-06-05 15:55:00,36.59,36.63,36.58,36.62,1911191.0,36.0892,36.1287,36.0794,36.1188,1911191.0
2025-06-06 09:30:00,36.33,36.37,36.29,36.33,903131.0,35.8328,35.8723,35.7934,35.8328,903131.0
2025-06-06 09:35:00,36.32,36.36,36.29,36.33,506513.0,35.8229,35.8624,35.7934,35.8328,506513.0
2025-06-06 09:40:00,36.33,36.4,36.33,36.36,451988.0,35.8328,35.9018,35.8328,35.8624,451988.0
2025-06-06 09:45:00,36.36,36.37,36.3,36.33,608589.0,35.8624,35.8723,35.8032,35.8328,608589.0
2025-06-06 09:50:00,36.32,36.37,36.29,36.36,637523.0,35.8229,35.8723,35.7934,35.8624,637523.0
2025-06-06 09:55:00,36.37,36.37,36.31,36.32,527790.0,35.8723,35.8723,35.8131,35.8229,527790.0
2025-06-06 10:00:00,36.32,36.33,36.24,36.28,569229.0,35.8229,35.8328,35.744,35.7835,569229.0
2025-06-06 10:05:00,36.28,36.3,36.26,36.29,168376.0,35.7835,35.8032,35.7638,35.7934,168376.0
2025-06-06 10:10:00,36.29,36.3,36.27,36.29,394605.0,35.7934,35.8032,35.7736,35.7934,394605.0
2025-06-06 10:15:00,36.3,36.31,36.26,36.27,387355.0,35.8032,35.8131,35.7638,35.7736,387355.0
2025-06-06 10:20:00,36.27,36.32,36.26,36.28,678464.0,35.7736,35.8229,35.7638,35.7835,678464.0
2025-06-06 10:25:00,36.27,36.32,36.26,36.32,285345.0,35.7736,35.8229,35.7638,35.8229,285345.0
2025-06-06 10:30:00,36.32,36.33,36.3,36.32,335934.0,35.8229,35.8328,35.8032,35.8229,335934.0
2025-06-06 10:35:00,36.32,36.34,36.3,36.33,104863.0,35.8229,35.8427,35.8032,35.8328,104863.0
2025-06-06 10:40:00,36.33,36.34,36.32,36.33,289356.0,35.8328,35.8427,35.8229,35.8328,289356.0
2025-06-06 10:45:00,36.32,36.33,36.28,36.29,187035.0,35.8229,35.8328,35.7835,35.7934,187035.0
2025-06-06 10:50:00,36.29,36.29,36.27,36.27,140699.0,35.7934,35.7934,35.7736,35.7736,140699.0
2025-06-06 10:55:00,36.27,36.28,36.24,36.26,232180.0,35.7736,35.7835,35.744,35.7638,232180.0
2025-06-06 11:00:00,36.26,36.27,36.24,36.25,311330.0,35.7638,35.7736,35.744,35.7539,311330.0
2025-06-06 11:05:00,36.25,36.31,36.24,36.29,692756.0,35.7539,35.8131,35.744,35.7934,692756.0
2025-06-06 11:10:00,36.29,36.29,36.26,36.29,237108.0,35.7934,35.7934,35.7638,35.7934,237108.0
2025-06-06 11:15:00,36.28,36.29,36.22,36.23,587947.0,35.7835,35.7934,35.7243,35.7342,587947.0
2025-06-06 11:20:00,36.23,36.27,36.21,36.27,438080.0,35.7342,35.7736,35.7144,35.7736,438080.0
2025-06-06 11:25:00,36.27,36.3,36.26,36.3,143351.0,35.7736,35.8032,35.7638,35.8032,143351.0
2025-06-06 11:30:00,36.3,36.32,36.28,36.3,444905.0,35.8032,35.8229,35.7835,35.8032,444905.0
2025-06-06 11:35:00,36.3,36.31,36.29,36.3,94821.0,35.8032,35.8131,35.7934,35.8032,94821.0
2025-06-06 11:40:00,36.3,36.33,36.3,36.31,128123.0,35.8032,35.8328,35.8032,35.8131,128123.0
2025-06-06 11:45:00,36.32,36.33,36.31,36.32,137030.0,35.8229,35.8328,35.8131,35.8229,137030.0
2025-06-06 11:50:00,36.33,36.34,36.3,36.31,213700.0,35.8328,35.8427,35.8032,35.8131,213700.0
2025-06-06 11:55:00,36.31,36.32,36.3,36.31,108444.0,35.8131,35.8229,35.8032,35.8131,108444.0
2025-06-06 12:00:00,36.32,36.32,36.3,36.32,167847.0,35.8229,35.8229,35.8032,35.8229,167847.0
2025-06-06 12:05:00,36.32,36.33,36.3,36.32,207143.0,35.8229,35.8328,35.8032,35.8229,207143.0
2025-06-06 12:10:00,36.33,36.33,36.3,36.3,186290.0,35.8328,35.8328,35.8032,35.8032,186290.0
2025-06-06 12:15:00,36.31,36.32,36.3,36.32,60462.0,35.8131,35.8229,35.8032,35.8229,60462.0
2025-06-06 12:20:00,36.31,36.33,36.3,36.32,119212.0,35.8131,35.8328,35.8032,35.8229,119212.0
2025-06-06 12:25:00,36.32,36.33,36.31,36.32,112693.0,35.8229,35.8328,35.8131,35.8229,112693.0
2025-06-06 12:30:00,36.32,36.33,36.31,36.33,75708.0,35.8229,35.8328,35.8131,35.8328,75708.0
2025-06-06 12:35:00,36.32,36.33,36.3,36.3,56367.0,35.8229,35.8328,35.8032,35.8032,56367.0
2025-06-06 12:40:00,36.3,36.33,36.3,36.32,159031.0,35.8032,35.8328,35.8032,35.8229,159031.0
2025-06-06 12:45:00,36.32,36.33,36.31,36.33,81993.0,35.8229,35.8328,35.8131,35.8328,81993.0
2025-06-06 12:50:00,36.33,36.33,36.3,36.3,75888.0,35.8328,35.8328,35.8032,35.8032,75888.0
2025-06-06 12:55:00,36.3,36.31,36.29,36.3,95812.0,35.8032,35.8131,35.7934,35.8032,95812.0
2025-06-06 13:00:00,36.3,36.32,36.3,36.31,71974.0,35.8032,35.8229,35.8032,35.8131,71974.0
2025-06-06 13:05:00,36.32,36.32,36.3,36.31,110929.0,35.8229,35.8229,35.8032,35.8131,110929.0
2025-06-06 13:10:00,36.32,36.34,36.3,36.33,132855.0,35.8229,35.8427,35.8032,35.8328,132855.0
2025-06-06 13:15:00,36.34,36.35,36.32,36.34,70099.0,35.8427,35.8525,35.8229,35.8427,70099.0
2025-06-06 13:20:00,36.34,36.36,36.34,36.34,150972.0,35.8427,35.8624,35.8427,35.8427,150972.0
2025-06-06 13:25:00,36.34,36.35,36.34,36.34,38131.0,35.8427,35.8525,35.8427,35.8427,38131.0
2025-06-06 13:30:00,36.34,36.37,36.34,36.36,93213.0,35.8427,35.8723,35.8427,35.8624,93213.0
2025-06-06 13:35:00,36.36,36.37,36.34,36.36,84843.0,35.8624,35.8723,35.8427,35.8624,84843.0
2025-06-06 13:40:00,36.36,36.36,36.35,36.36,46980.0,35.8624,35.8624,35.8525,35.8624,46980.0
2025-06-06 13:45:00,36.36,36.37,36.35,36.36,69119.0,35.8624,35.8723,35.8525,35.8624,69119.0
2025-06-06 13:50:00,36.36,36.36,36.35,36.35,8737.0,35.8624,35.8624,35.8525,35.8525,8737.0
2025-06-06 13:55:00,36.36,36.36,36.34,36.34,388168.0,35.8624,35.8624,35.8427,35.8427,388168.0
2025-06-06 14:00:00,36.34,36.38,36.34,36.36,134272.0,35.8427,35.8821,35.8427,35.8624,134272.0
2025-06-06 14:05:00,36.37,36.38,36.36,36.38,27704.0,35.8723,35.8821,35.8624,35.8821,27704.0
2025-06-06 14:10:00,36.38,36.38,36.37,36.38,76769.0,35.8821,35.8821,35.8723,35.8821,76769.0
2025-06-06 14:15:00,36.38,36.39,36.37,36.38,98923.0,35.8821,35.892,35.8723,35.8821,98923.0
2025-06-06 14:20:00,36.38,36.4,36.37,36.4,134305.0,35.8821,35.9018,35.8723,35.9018,134305.0
2025-06-06 14:25:00,36.4,36.4,36.38,36.4,79441.0,35.9018,35.9018,35.8821,35.9018,79441.0
2025-06-06 14:30:00,36.4,36.49,36.39,36.48,1616061.0,35.9018,35.9906,35.892,35.9808,1616061.0
2025-06-06 14:35:00,36.48,36.56,36.48,36.52,1129481.0,35.9808,36.0597,35.9808,36.0202,1129481.0
2025-06-06 14:40:00,36.52,36.53,36.47,36.5,545540.0,36.0202,36.0301,35.9709,36.0005,545540.0
2025-06-06 14:45:00,36.5,36.52,36.48,36.5,471294.0,36.0005,36.0202,35.9808,36.0005,471294.0
2025-06-06 14:50:00,36.5,36.53,36.49,36.52,519711.0,36.0005,36.0301,35.9906,36.0202,519711.0
2025-06-06 14:55:00,36.52,36.54,36.5,36.51,226779.0,36.0202,36.0399,36.0005,36.0103,226779.0
2025-06-06 15:00:00,36.5,36.53,36.5,36.52,201213.0,36.0005,36.0301,36.0005,36.0202,201213.0
2025-06-06 15:05:00,36.52,36.53,36.5,36.51,256830.0,36.0202,36.0301,36.0005,36.0103,256830.0
2025-06-06 15:10:00,36.51,36.52,36.5,36.52,181050.0,36.0103,36.0202,36.0005,36.0202,181050.0
2025-06-06 15:15:00,36.51,36.53,36.51,36.52,229639.0,36.0103,36.0301,36.0103,36.0202,229639.0
2025-06-06 15:20:00,36.52,36.53,36.51,36.51,200733.0,36.0202,36.0301,36.0103,36.0103,200733.0
2025-06-06 15:25:00,36.51,36.53,36.51,36.52,195529.0,36.0103,36.0301,36.0103,36.0202,195529.0
2025-06-06 15:30:00,36.52,36.55,36.51,36.55,451315.0,36.0202,36.0498,36.0103,36.0498,451315.0
2025-06-06 15:35:00,36.55,36.56,36.52,36.52,615880.0,36.0498,36.0597,36.0202,36.0202,615880.0
2025-06-06 15:40:00,36.52,36.55,36.52,36.55,281537.0,36.0202,36.0498,36.0202,36.0498,281537.0
2025-06-06 15:45:00,36.54,36.57,36.53,36.55,620826.0,36.0399,36.0695,36.0301,36.0498,620826.0
2025-06-06 15:50:00,36.55,36.58,36.55,36.57,808431.0,36.0498,36.0794,36.0498,36.0695,808431.0
2025-06-06 15:55:00,36.57,36.6,36.55,36.58,3223696.0,36.0695,36.0991,36.0498,36.0794,3223696.0
2025-06-09 09:30:00,36.89,36.96,36.85,36.86,1211706.0,36.3851,36.4542,36.3457,36.3556,1211706.0
2025-06-09 09:35:00,36.85,36.94,36.84,36.91,831676.0,36.3457,36.4345,36.3358,36.4049,831676.0
2025-06-09 09:40:00,36.91,36.95,36.89,36.89,732980.0,36.4049,36.4443,36.3851,36.3851,732980.0
2025-06-09 09:45:00,36.89,36.93,36.88,36.92,682465.0,36.3851,36.4246,36.3753,36.4147,682465.0
2025-06-09 09:50:00,36.93,36.94,36.9,36.93,741233.0,36.4246,36.4345,36.395,36.4246,741233.0
2025-06-09 09:55:00,36.92,36.93,36.86,36.88,563348.0,36.4147,36.4246,36.3556,36.3753,563348.0
2025-06-09 10:00:00,36.88,36.9,36.86,36.9,909512.0,36.3753,36.395,36.3556,36.395,909512.0
2025-06-09 10:05:00,36.9,36.9,36.87,36.88,268017.0,36.395,36.395,36.3654,36.3753,268017.0
2025-06-09 10:10:00,36.88,36.93,36.87,36.93,247299.0,36.3753,36.4246,36.3654,36.4246,247299.0
2025-06-09 10:15:00,36.93,36.94,36.91,36.91,621038.0,36.4246,36.4345,36.4049,36.4049,621038.0
2025-06-09 10:20:00,36.91,37.0,36.91,36.99,529009.0,36.4049,36.4936,36.4049,36.4838,529009.0
2025-06-09 10:25:00,36.98,37.01,36.96,37.0,296213.0,36.4739,36.5035,36.4542,36.4936,296213.0
2025-06-09 10:30:00,36.99,37.05,36.98,37.02,786107.0,36.4838,36.543,36.4739,36.5134,786107.0
2025-06-09 10:35:00,37.01,37.01,36.98,36.99,177807.0,36.5035,36.5035,36.4739,36.4838,177807.0
2025-06-09 10:40:00,36.99,37.01,36.98,36.99,157651.0,36.4838,36.5035,36.4739,36.4838,157651.0
2025-06-09 10:45:00,36.98,37.0,36.96,36.99,410039.0,36.4739,36.4936,36.4542,36.4838,410039.0
2025-06-09 10:50:00,36.99,37.02,36.98,36.99,248162.0,36.4838,36.5134,36.4739,36.4838,248162.0
2025-06-09 10:55:00,37.0,37.0,36.98,37.0,366452.0,36.4936,36.4936,36.4739,36.4936,366452.0
2025-06-09 11:00:00,37.0,37.03,36.99,37.02,198524.0,36.4936,36.5232,36.4838,36.5134,198524.0
2025-06-09 11:05:00,37.03,37.03,37.01,37.02,126843.0,36.5232,36.5232,36.5035,36.5134,126843.0
2025-06-09 11:10:00,37.02,37.04,37.01,37.04,257111.0,36.5134,36.5331,36.5035,36.5331,257111.0
2025-06-09 11:15:00,37.04,37.06,37.03,37.05,137679.0,36.5331,36.5528,36.5232,36.543,137679.0
2025-06-09 11:20:00,37.06,37.08,37.05,37.06,547893.0,36.5528,36.5725,36.543,36.5528,547893.0
2025-06-09 11:25:00,37.05,37.09,37.05,37.08,778967.0,36.543,36.5824,36.543,36.5725,778967.0
2025-06-09 11:30:00,37.08,37.09,37.06,37.07,322855.0,36.5725,36.5824,36.5528,36.5627,322855.0
2025-06-09 11:35:00,37.06,37.07,37.03,37.05,553151.0,36.5528,36.5627,36.5232,36.543,553151.0
2025-06-09 11:40:00,37.04,37.06,37.03,37.04,213211.0,36.5331,36.5528,36.5232,36.5331,213211.0
2025-06-09 11:45:00,37.05,37.06,37.03,37.04,287360.0,36.543,36.5528,36.5232,36.5331,287360.0
2025-06-09 11:50:00,37.04,37.06,37.03,37.05,320297.0,36.5331,36.5528,36.5232,36.543,320297.0
2025-06-09 11:55:00,37.05,37.06,37.03,37.03,109905.0,36.543,36.5528,36.5232,36.5232,109905.0
2025-06-09 12:00:00,37.03,37.04,37.01,37.02,197707.0,36.5232,36.5331,36.5035,36.5134,197707.0
2025-06-09 12:05:00,37.01,37.02,37.0,37.02,120109.0,36.5035,36.5134,36.4936,36.5134,120109.0
2025-06-09 12:10:00,37.01,37.02,36.99,37.0,172870.0,36.5035,36.5134,36.4838,36.4936,172870.0
2025-06-09 12:15:00,37.0,37.01,36.99,37.0,66440.0,36.4936,36.5035,36.4838,36.4936,66440.0
2025-06-09 12:20:00,37.0,37.02,36.99,37.02,95179.0,36.4936,36.5134,36.4838,36.5134,95179.0
2025-06-09 12:25:00,37.02,37.02,37.0,37.01,62867.0,36.5134,36.5134,36.4936,36.5035,62867.0
2025-06-09 12:30:00,37.01,37.03,37.0,37.02,48548.0,36.5035,36.5232,36.4936,36.5134,48548.0
2025-06-09 12:35:00,37.02,37.03,37.01,37.02,76332.0,36.5134,36.5232,36.5035,36.5134,76332.0
2025-06-09 12:40:00,37.03,37.04,37.02,37.02,46819.0,36.5232,36.5331,36.5134,36.5134,46819.0
2025-06-09 12:45:00,37.02,37.05,37.02,37.04,140723.0,36.5134,36.543,36.5134,36.5331,140723.0
2025-06-09 12:50:00,37.05,37.06,37.04,37.05,126168.0,36.543,36.5528,36.5331,36.543,126168.0
2025-06-09 12:55:00,37.04,37.05,37.03,37.05,83884.0,36.5331,36.543,36.5232,36.543,83884.0
2025-06-09 13:00:00,37.05,37.05,37.03,37.05,93054.0,36.543,36.543,36.5232,36.543,93054.0
2025-06-09 13:05:00,37.05,37.06,37.04,37.05,105447.0,36.543,36.5528,36.5331,36.543,105447.0
2025-06-09 13:10:00,37.05,37.07,37.05,37.07,100320.0,36.543,36.5627,36.543,36.5627,100320.0
2025-06-09 13:15:00,37.07,37.07,37.05,37.07,118157.0,36.5627,36.5627,36.543,36.5627,118157.0
2025-06-09 13:20:00,37.06,37.08,37.05,37.08,61952.0,36.5528,36.5725,36.543,36.5725,61952.0
2025-06-09 13:25:00,37.07,37.1,37.07,37.08,205726.0,36.5627,36.5923,36.5627,36.5725,205726.0
2025-06-09 13:30:00,37.09,37.09,37.06,37.07,95038.0,36.5824,36.5824,36.5528,36.5627,95038.0
2025-06-09 13:35:00,37.07,37.09,37.07,37.09,53736.0,36.5627,36.5824,36.5627,36.5824,53736.0
2025-06-09 13:40:00,37.08,37.09,37.08,37.09,21740.0,36.5725,36.5824,36.5725,36.5824,21740.0
2025-06-09 13:45:00,37.09,37.1,37.08,37.1,107950.0,36.5824,36.5923,36.5725,36.5923,107950.0
2025-06-09 13:50:00,37.09,37.11,37.09,37.11,62225.0,36.5824,36.6021,36.5824,36.6021,62225.0
2025-06-09 13:55:00,37.11,37.11,37.09,37.09,106317.0,36.6021,36.6021,36.5824,36.5824,106317.0
2025-06-09 14:00:00,37.09,37.11,37.09,37.11,48663.0,36.5824,36.6021,36.5824,36.6021,48663.0
2025-06-09 14:05:00,37.11,37.12,37.1,37.11,38506.0,36.6021,36.612,36.5923,36.6021,38506.0
2025-06-09 14:10:00,37.12,37.12,37.1,37.11,101756.0,36.612,36.612,36.5923,36.6021,101756.0
2025-06-09 14:15:00,37.1,37.11,37.09,37.09,140080.0,36.5923,36.6021,36.5824,36.5824,140080.0
2025-06-09 14:20:00,37.09,37.12,37.09,37.11,248267.0,36.5824,36.612,36.5824,36.6021,248267.0
2025-06-09 14:25:00,37.11,37.11,37.09,37.09,132029.0,36.6021,36.6021,36.5824,36.5824,132029.0
2025-06-09 14:30:00,37.1,37.12,37.09,37.12,213729.0,36.5923,36.612,36.5824,36.612,213729.0
2025-06-09 14:35:00,37.12,37.12,37.09,37.09,160939.0,36.612,36.612,36.5824,36.5824,160939.0
2025-06-09 14:40:00,37.09,37.1,37.08,37.09,107686.0,36.5824,36.5923,36.5725,36.5824,107686.0
2025-06-09 14:45:00,37.09,37.1,37.08,37.09,148498.0,36.5824,36.5923,36.5725,36.5824,148498.0
2025-06-09 14:50:00,37.09,37.09,37.08,37.09,256097.0,36.5824,36.5824,36.5725,36.5824,256097.0
2025-06-09 14:55:00,37.09,37.1,37.08,37.09,127636.0,36.5824,36.5923,36.5725,36.5824,127636.0
2025-06-09 15:00:00,37.09,37.1,37.08,37.08,567660.0,36.5824,36.5923,36.5725,36.5725,567660.0
2025-06-09 15:05:00,37.08,37.1,37.08,37.09,91660.0,36.5725,36.5923,36.5725,36.5824,91660.0
2025-06-09 15:10:00,37.09,37.1,37.09,37.09,80255.0,36.5824,36.5923,36.5824,36.5824,80255.0
2025-06-09 15:15:00,37.09,37.1,37.08,37.08,162346.0,36.5824,36.5923,36.5725,36.5725,162346.0
2025-06-09 15:20:00,37.08,37.09,37.07,37.08,169739.0,36.5725,36.5824,36.5627,36.5725,169739.0
2025-06-09 15:25:00,37.08,37.08,37.07,37.07,71889.0,36.5725,36.5725,36.5627,36.5627,71889.0
2025-06-09 15:30:00,37.07,37.08,37.06,37.07,134695.0,36.5627,36.5725,36.5528,36.5627,134695.0
2025-06-09 15:35:00,37.07,37.07,37.06,37.06,84836.0,36.5627,36.5627,36.5528,36.5528,84836.0
2025-06-09 15:40:00,37.07,37.07,37.05,37.05,164261.0,36.5627,36.5627,36.543,36.543,164261.0
2025-06-09 15:45:00,37.06,37.06,37.04,37.05,314292.0,36.5528,36.5528,36.5331,36.543,314292.0
2025-06-09 15:50:00,37.05,37.07,37.03,37.05,1603623.0,36.543,36.5627,36.5232,36.543,1603623.0
2025-06-09 15:55:00,37.05,37.06,37.02,37.04,2329550.0,36.543,36.5528,36.5134,36.5331,2329550.0
2025-06-10 09:30:00,37.16,37.17,37.05,37.08,737773.0,36.6514,36.6613,36.543,36.5725,737773.0
2025-06-10 09:35:00,37.08,37.11,37.06,37.09,432827.0,36.5725,36.6021,36.5528,36.5824,432827.0
2025-06-10 09:40:00,37.09,37.1,37.05,37.09,525640.0,36.5824,36.5923,36.543,36.5824,525640.0
2025-06-10 09:45:00,37.09,37.11,37.07,37.08,454014.0,36.5824,36.6021,36.5627,36.5725,454014.0
2025-06-10 09:50:00,37.07,37.13,37.06,37.11,668377.0,36.5627,36.6219,36.5528,36.6021,668377.0
2025-06-10 09:55:00,37.11,37.13,37.09,37.12,273704.0,36.6021,36.6219,36.5824,36.612,273704.0
2025-06-10 10:00:00,37.12,37.12,37.08,37.11,375660.0,36.612,36.612,36.5725,36.6021,375660.0
2025-06-10 10:05:00,37.11,37.12,37.04,37.05,377140.0,36.6021,36.612,36.5331,36.543,377140.0
2025-06-10 10:10:00,37.05,37.08,37.04,37.05,348417.0,36.543,36.5725,36.5331,36.543,348417.0
2025-06-10 10:15:00,37.05,37.09,37.04,37.07,449621.0,36.543,36.5824,36.5331,36.5627,449621.0
2025-06-10 10:20:00,37.07,37.07,37.02,37.04,461299.0,36.5627,36.5627,36.5134,36.5331,461299.0
2025-06-10 10:25:00,37.04,37.06,37.02,37.02,235192.0,36.5331,36.5528,36.5134,36.5134,235192.0
2025-06-10 10:30:00,37.02,37.03,36.98,36.98,512308.0,36.5134,36.5232,36.4739,36.4739,512308.0
2025-06-10 10:35:00,36.99,37.02,36.98,37.01,170378.0,36.4838,36.5134,36.4739,36.5035,170378.0
2025-06-10 10:40:00,37.02,37.04,36.99,37.03,389297.0,36.5134,36.5331,36.4838,36.5232,389297.0
2025-06-10 10:45:00,37.02,37.03,37.0,37.02,428210.0,36.5134,36.5232,36.4936,36.5134,428210.0
2025-06-10 10:50:00,37.02,37.03,36.98,36.98,310405.0,36.5134,36.5232,36.4739,36.4739,310405.0
2025-06-10 10:55:00,36.98,36.99,36.95,36.97,175075.0,36.4739,36.4838,36.4443,36.464,175075.0
2025-06-10 11:00:00,36.97,36.98,36.95,36.96,362496.0,36.464,36.4739,36.4443,36.4542,362496.0
2025-06-10 11:05:00,36.95,36.97,36.95,36.95,266480.0,36.4443,36.464,36.4443,36.4443,266480.0
2025-06-10 11:10:00,36.95,37.0,36.94,36.98,393868.0,36.4443,36.4936,36.4345,36.4739,393868.0
2025-06-10 11:15:00,36.98,36.99,36.97,36.98,112781.0,36.4739,36.4838,36.464,36.4739,112781.0
2025-06-10 11:20:00,36.98,36.99,36.96,36.98,366246.0,36.4739,36.4838,36.4542,36.4739,366246.0
2025-06-10 11:25:00,36.98,37.01,36.96,36.98,646152.0,36.4739,36.5035,36.4542,36.4739,646152.0
2025-06-10 11:30:00,36.98,36.99,36.91,36.91,383638.0,36.4739,36.4838,36.4049,36.4049,383638.0
2025-06-10 11:35:00,36.91,36.94,36.91,36.94,351819.0,36.4049,36.4345,36.4049,36.4345,351819.0
2025-06-10 11:40:00,36.93,36.97,36.93,36.97,333757.0,36.4246,36.464,36.4246,36.464,333757.0
2025-06-10 11:45:00,36.96,36.97,36.94,36.94,95432.0,36.4542,36.464,36.4345,36.4345,95432.0
2025-06-10 11:50:00,36.95,36.95,36.92,36.93,222473.0,36.4443,36.4443,36.4147,36.4246,222473.0
2025-06-10 11:55:00,36.93,36.94,36.91,36.93,137014.0,36.4246,36.4345,36.4049,36.4246,137014.0
2025-06-10 12:00:00,36.93,36.97,36.92,36.97,257435.0,36.4246,36.464,36.4147,36.464,257435.0
2025-06-10 12:05:00,36.97,36.97,36.95,36.97,210225.0,36.464,36.464,36.4443,36.464,210225.0
2025-06-10 12:10:00,36.97,36.98,36.95,36.98,59027.0,36.464,36.4739,36.4443,36.4739,59027.0
2025-06-10 12:15:00,36.98,36.98,36.96,36.97,44530.0,36.4739,36.4739,36.4542,36.464,44530.0
2025-06-10 12:20:00,36.97,36.99,36.96,36.98,69693.0,36.464,36.4838,36.4542,36.4739,69693.0
2025-06-10 12:25:00,36.99,37.0,36.98,36.99,83814.0,36.4838,36.4936,36.4739,36.4838,83814.0
2025-06-10 12:30:00,36.99,36.99,36.98,36.99,12471.0,36.4838,36.4838,36.4739,36.4838,12471.0
2025-06-10 12:35:00,36.98,37.0,36.98,37.0,45376.0,36.4739,36.4936,36.4739,36.4936,45376.0
2025-06-10 12:40:00,37.0,37.0,36.98,37.0,149797.0,36.4936,36.4936,36.4739,36.4936,149797.0
2025-06-10 12:45:00,37.0,37.02,36.99,37.02,29289.0,36.4936,36.5134,36.4838,36.5134,29289.0
2025-06-10 12:50:00,37.02,37.03,37.01,37.02,67371.0,36.5134,36.5232,36.5035,36.5134,67371.0
2025-06-10 12:55:00,37.02,37.03,37.0,37.02,271269.0,36.5134,36.5232,36.4936,36.5134,271269.0
2025-06-10 13:00:00,37.02,37.04,37.01,37.03,173240.0,36.5134,36.5331,36.5035,36.5232,173240.0
2025-06-10 13:05:00,37.02,37.04,37.02,37.04,139747.0,36.5134,36.5331,36.5134,36.5331,139747.0
2025-06-10 13:10:00,37.04,37.05,37.03,37.05,306071.0,36.5331,36.543,36.5232,36.543,306071.0
2025-06-10 13:15:00,37.05,37.06,37.03,37.04,411188.0,36.543,36.5528,36.5232,36.5331,411188.0
2025-06-10 13:20:00,37.04,37.05,37.03,37.05,113006.0,36.5331,36.543,36.5232,36.543,113006.0
2025-06-10 13:25:00,37.05,37.05,37.02,37.02,194286.0,36.543,36.543,36.5134,36.5134,194286.0
2025-06-10 13:30:00,37.02,37.04,37.02,37.04,319054.0,36.5134,36.5331,36.5134,36.5331,319054.0
2025-06-10 13:35:00,37.04,37.05,37.04,37.05,114963.0,36.5331,36.543,36.5331,36.543,114963.0
2025-06-10 13:40:00,37.05,37.06,37.04,37.06,315397.0,36.543,36.5528,36.5331,36.5528,315397.0
2025-06-10 13:45:00,37.05,37.07,37.05,37.07,175313.0,36.543,36.5627,36.543,36.5627,175313.0
2025-06-10 13:50:00,37.07,37.08,37.06,37.08,246547.0,36.5627,36.5725,36.5528,36.5725,246547.0
2025-06-10 13:55:00,37.08,37.08,37.04,37.05,384724.0,36.5725,36.5725,36.5331,36.543,384724.0
2025-06-10 14:00:00,37.04,37.05,37.02,37.02,323139.0,36.5331,36.543,36.5134,36.5134,323139.0
2025-06-10 14:05:00,37.02,37.04,37.02,37.04,243590.0,36.5134,36.5331,36.5134,36.5331,243590.0
2025-06-10 14:10:00,37.04,37.07,37.03,37.06,168468.0,36.5331,36.5627,36.5232,36.5528,168468.0
2025-06-10 14:15:00,37.07,37.07,37.05,37.07,155795.0,36.5627,36.5627,36.543,36.5627,155795.0
2025-06-10 14:20:00,37.07,37.08,37.06,37.08,104268.0,36.5627,36.5725,36.5528,36.5725,104268.0
2025-06-10 14:25:00,37.07,37.09,37.07,37.09,315769.0,36.5627,36.5824,36.5627,36.5824,315769.0
2025-06-10 14:30:00,37.08,37.1,37.08,37.08,393342.0,36.5725,36.5923,36.5725,36.5725,393342.0
2025-06-10 14:35:00,37.08,37.1,37.08,37.08,224252.0,36.5725,36.5923,36.5725,36.5725,224252.0
2025-06-10 14:40:00,37.09,37.09,37.08,37.09,40532.0,36.5824,36.5824,36.5725,36.5824,40532.0
2025-06-10 14:45:00,37.09,37.09,37.07,37.08,375293.0,36.5824,36.5824,36.5627,36.5725,375293.0
2025-06-10 14:50:00,37.09,37.09,37.08,37.09,72180.0,36.5824,36.5824,36.5725,36.5824,72180.0
2025-06-10 14:55:00,37.09,37.16,37.08,37.16,1190356.0,36.5824,36.6514,36.5725,36.6514,1190356.0
2025-06-10 15:00:00,37.15,37.22,37.15,37.2,686216.0,36.6416,36.7106,36.6416,36.6909,686216.0
2025-06-10 15:05:00,37.2,37.23,37.17,37.2,837382.0,36.6909,36.7205,36.6613,36.6909,837382.0
2025-06-10 15:10:00,37.21,37.22,37.17,37.18,395202.0,36.7008,36.7106,36.6613,36.6712,395202.0
2025-06-10 15:15:00,37.17,37.18,37.15,37.18,303242.0,36.6613,36.6712,36.6416,36.6712,303242.0
2025-06-10 15:20:00,37.18,37.2,37.17,37.19,200095.0,36.6712,36.6909,36.6613,36.681,200095.0
2025-06-10 15:25:00,37.19,37.21,37.17,37.2,368333.0,36.681,36.7008,36.6613,36.6909,368333.0
2025-06-10 15:30:00,37.2,37.21,37.19,37.2,377772.0,36.6909,36.7008,36.681,36.6909,377772.0
2025-06-10 15:35:00,37.2,37.21,37.19,37.21,332098.0,36.6909,36.7008,36.681,36.7008,332098.0
2025-06-10 15:40:00,37.2,37.22,37.19,37.2,614512.0,36.6909,36.7106,36.681,36.6909,614512.0
2025-06-10 15:45:00,37.2,37.21,37.18,37.18,693064.0,36.6909,36.7008,36.6712,36.6712,693064.0
2025-06-10 15:50:00,37.19,37.2,37.17,37.19,923913.0,36.681,36.6909,36.6613,36.681,923913.0
2025-06-10 15:55:00,37.19,37.22,37.19,37.2,3413898.0,36.681,36.7106,36.681,36.6909,3413898.0
2025-06-11 09:30:00,37.55,37.62,37.53,37.61,899320.0,37.0361,37.1052,37.0164,37.0953,899320.0
2025-06-11 09:35:00,37.6,37.62,37.51,37.51,943754.0,37.0854,37.1052,36.9967,36.9967,943754.0
2025-06-11 09:40:00,37.51,37.52,37.47,37.47,600475.0,36.9967,37.0065,36.9572,36.9572,600475.0
2025-06-11 09:45:00,37.47,37.48,37.41,37.47,594552.0,36.9572,36.9671,36.898,36.9572,594552.0
2025-06-11 09:50:00,37.47,37.49,37.44,37.44,286664.0,36.9572,36.9769,36.9276,36.9276,286664.0
2025-06-11 09:55:00,37.45,37.47,37.42,37.45,460037.0,36.9375,36.9572,36.9079,36.9375,460037.0
2025-06-11 10:00:00,37.45,37.49,37.45,37.48,416924.0,36.9375,36.9769,36.9375,36.9671,416924.0
2025-06-11 10:05:00,37.48,37.49,37.46,37.48,391190.0,36.9671,36.9769,36.9473,36.9671,391190.0
2025-06-11 10:10:00,37.47,37.49,37.46,37.48,285430.0,36.9572,36.9769,36.9473,36.9671,285430.0
2025-06-11 10:15:00,37.48,37.52,37.48,37.51,382923.0,36.9671,37.0065,36.9671,36.9967,382923.0
2025-06-11 10:20:00,37.5,37.51,37.46,37.48,409888.0,36.9868,36.9967,36.9473,36.9671,409888.0
2025-06-11 10:25:00,37.49,37.5,37.46,37.48,201875.0,36.9769,36.9868,36.9473,36.9671,201875.0
2025-06-11 10:30:00,37.48,37.5,37.44,37.5,334368.0,36.9671,36.9868,36.9276,36.9868,334368.0
2025-06-11 10:35:00,37.5,37.5,37.47,37.48,271061.0,36.9868,36.9868,36.9572,36.9671,271061.0
2025-06-11 10:40:00,37.48,37.5,37.47,37.5,234343.0,36.9671,36.9868,36.9572,36.9868,234343.0
2025-06-11 10:45:00,37.51,37.51,37.48,37.48,447377.0,36.9967,36.9967,36.9671,36.9671,447377.0
2025-06-11 10:50:00,37.48,37.5,37.46,37.48,420857.0,36.9671,36.9868,36.9473,36.9671,420857.0
2025-06-11 10:55:00,37.48,37.5,37.47,37.48,374870.0,36.9671,36.9868,36.9572,36.9671,374870.0
2025-06-11 11:00:00,37.48,37.49,37.45,37.46,298925.0,36.9671,36.9769,36.9375,36.9473,298925.0
2025-06-11 11:05:00,37.47,37.48,37.43,37.44,643969.0,36.9572,36.9671,36.9178,36.9276,643969.0
2025-06-11 11:10:00,37.44,37.45,37.41,37.44,533546.0,36.9276,36.9375,36.898,36.9276,533546.0
2025-06-11 11:15:00,37.44,37.48,37.43,37.48,459535.0,36.9276,36.9671,36.9178,36.9671,459535.0
2025-06-11 11:20:00,37.48,37.5,37.46,37.46,491741.0,36.9671,36.9868,36.9473,36.9473,491741.0
2025-06-11 11:25:00,37.47,37.49,37.43,37.49,413825.0,36.9572,36.9769,36.9178,36.9769,413825.0
2025-06-11 11:30:00,37.49,37.5,37.47,37.49,432235.0,36.9769,36.9868,36.9572,36.9769,432235.0
2025-06-11 11:35:00,37.5,37.53,37.49,37.5,724149.0,36.9868,37.0164,36.9769,36.9868,724149.0
2025-06-11 11:40:00,37.5,37.52,37.49,37.51,296406.0,36.9868,37.0065,36.9769,36.9967,296406.0
2025-06-11 11:45:00,37.51,37.53,37.5,37.52,352937.0,36.9967,37.0164,36.9868,37.0065,352937.0
2025-06-11 11:50:00,37.53,37.55,37.53,37.54,100599.0,37.0164,37.0361,37.0164,37.0262,100599.0
2025-06-11 11:55:00,37.55,37.55,37.51,37.53,223392.0,37.0361,37.0361,36.9967,37.0164,223392.0
2025-06-11 12:00:00,37.54,37.55,37.52,37.52,169911.0,37.0262,37.0361,37.0065,37.0065,169911.0
2025-06-11 12:05:00,37.53,37.54,37.51,37.52,132922.0,37.0164,37.0262,36.9967,37.0065,132922.0
2025-06-11 12:10:00,37.52,37.53,37.49,37.51,118253.0,37.0065,37.0164,36.9769,36.9967,118253.0
2025-06-11 12:15:00,37.51,37.52,37.48,37.5,387870.0,36.9967,37.0065,36.9671,36.9868,387870.0
2025-06-11 12:20:00,37.5,37.5,37.46,37.47,309309.0,36.9868,36.9868,36.9473,36.9572,309309.0
2025-06-11 12:25:00,37.47,37.49,37.46,37.48,93247.0,36.9572,36.9769,36.9473,36.9671,93247.0
2025-06-11 12:30:00,37.48,37.49,37.47,37.47,187703.0,36.9671,36.9769,36.9572,36.9572,187703.0
2025-06-11 12:35:00,37.48,37.48,37.45,37.45,101085.0,36.9671,36.9671,36.9375,36.9375,101085.0
2025-06-11 12:40:00,37.45,37.48,37.45,37.48,240339.0,36.9375,36.9671,36.9375,36.9671,240339.0
2025-06-11 12:45:00,37.48,37.48,37.46,37.48,157691.0,36.9671,36.9671,36.9473,36.9671,157691.0
2025-06-11 12:50:00,37.48,37.49,37.46,37.47,197718.0,36.9671,36.9769,36.9473,36.9572,197718.0
2025-06-11 12:55:00,37.47,37.49,37.46,37.49,76849.0,36.9572,36.9769,36.9473,36.9769,76849.0
2025-06-11 13:00:00,37.48,37.51,37.48,37.51,91252.0,36.9671,36.9967,36.9671,36.9967,91252.0
2025-06-11 13:05:00,37.5,37.51,37.48,37.5,86002.0,36.9868,36.9967,36.9671,36.9868,86002.0
2025-06-11 13:10:00,37.5,37.51,37.49,37.51,89026.0,36.9868,36.9967,36.9769,36.9967,89026.0
2025-06-11 13:15:00,37.51,37.51,37.49,37.5,97987.0,36.9967,36.9967,36.9769,36.9868,97987.0
2025-06-11 13:20:00,37.5,37.51,37.49,37.51,71700.0,36.9868,36.9967,36.9769,36.9967,71700.0
2025-06-11 13:25:00,37.51,37.51,37.49,37.5,46091.0,36.9967,36.9967,36.9769,36.9868,46091.0
2025-06-11 13:30:00,37.5,37.51,37.49,37.5,104519.0,36.9868,36.9967,36.9769,36.9868,104519.0
2025-06-11 13:35:00,37.5,37.51,37.49,37.5,37967.0,36.9868,36.9967,36.9769,36.9868,37967.0
2025-06-11 13:40:00,37.5,37.51,37.49,37.51,84673.0,36.9868,36.9967,36.9769,36.9967,84673.0
2025-06-11 13:45:00,37.5,37.51,37.49,37.5,62394.0,36.9868,36.9967,36.9769,36.9868,62394.0
2025-06-11 13:50:00,37.51,37.51,37.48,37.5,212622.0,36.9967,36.9967,36.9671,36.9868,212622.0
2025-06-11 13:55:00,37.5,37.5,37.48,37.48,151976.0,36.9868,36.9868,36.9671,36.9671,151976.0
2025-06-11 14:00:00,37.48,37.5,37.44,37.46,224663.0,36.9671,36.9868,36.9276,36.9473,224663.0
2025-06-11 14:05:00,37.45,37.47,37.45,37.47,133601.0,36.9375,36.9572,36.9375,36.9572,133601.0
2025-06-11 14:10:00,37.47,37.47,37.42,37.42,130445.0,36.9572,36.9572,36.9079,36.9079,130445.0
2025-06-11 14:15:00,37.43,37.43,37.38,37.41,830943.0,36.9178,36.9178,36.8684,36.898,830943.0
2025-06-11 14:20:00,37.41,37.43,37.4,37.43,218333.0,36.898,36.9178,36.8882,36.9178,218333.0
2025-06-11 14:25:00,37.43,37.43,37.4,37.41,154556.0,36.9178,36.9178,36.8882,36.898,154556.0
2025-06-11 14:30:00,37.41,37.42,37.39,37.42,165716.0,36.898,36.9079,36.8783,36.9079,165716.0
2025-06-11 14:35:00,37.42,37.43,37.41,37.43,46984.0,36.9079,36.9178,36.898,36.9178,46984.0
2025-06-11 14:40:00,37.43,37.43,37.41,37.42,81525.0,36.9178,36.9178,36.898,36.9079,81525.0
2025-06-11 14:45:00,37.41,37.43,37.41,37.42,50313.0,36.898,36.9178,36.898,36.9079,50313.0
2025-06-11 14:50:00,37.42,37.43,37.41,37.42,46138.0,36.9079,36.9178,36.898,36.9079,46138.0
2025-06-11 14:55:00,37.41,37.42,37.39,37.4,83855.0,36.898,36.9079,36.8783,36.8882,83855.0
2025-06-11 15:00:00,37.4,37.41,37.39,37.4,149926.0,36.8882,36.898,36.8783,36.8882,149926.0
2025-06-11 15:05:00,37.39,37.4,37.38,37.4,216474.0,36.8783,36.8882,36.8684,36.8882,216474.0
2025-06-11 15:10:00,37.4,37.4,37.39,37.4,30169.0,36.8882,36.8882,36.8783,36.8882,30169.0
2025-06-11 15:15:00,37.4,37.4,37.37,37.37,117802.0,36.8882,36.8882,36.8586,36.8586,117802.0
2025-06-11 15:20:00,37.37,37.39,37.36,37.38,277678.0,36.8586,36.8783,36.8487,36.8684,277678.0
2025-06-11 15:25:00,37.39,37.4,37.37,37.38,552159.0,36.8783,36.8882,36.8586,36.8684,552159.0
2025-06-11 15:30:00,37.37,37.39,37.36,37.36,233700.0,36.8586,36.8783,36.8487,36.8487,233700.0
2025-06-11 15:35:00,37.37,37.38,37.36,37.37,137594.0,36.8586,36.8684,36.8487,36.8586,137594.0
2025-06-11 15:40:00,37.38,37.39,37.37,37.39,151203.0,36.8684,36.8783,36.8586,36.8783,151203.0
2025-06-11 15:45:00,37.39,37.39,37.37,37.37,277893.0,36.8783,36.8783,36.8586,36.8586,277893.0
2025-06-11 15:50:00,37.38,37.41,37.37,37.4,659490.0,36.8684,36.898,36.8586,36.8882,659490.0
2025-06-11 15:55:00,37.4,37.42,37.39,37.41,2089643.0,36.8882,36.9079,36.8783,36.898,2089643.0
2025-06-12 09:30:00,37.27,37.28,37.18,37.22,989867.0,36.7599,36.7698,36.6712,36.7106,989867.0
2025-06-12 09:35:00,37.22,37.29,37.2,37.28,723219.0,36.7106,36.7797,36.6909,36.7698,723219.0
2025-06-12 09:40:00,37.28,37.31,37.27,37.3,598841.0,36.7698,36.7994,36.7599,36.7895,598841.0
2025-06-12 09:45:00,37.3,37.34,37.28,37.29,533873.0,36.7895,36.829,36.7698,36.7797,533873.0
2025-06-12 09:50:00,37.29,37.31,37.27,37.29,841239.0,36.7797,36.7994,36.7599,36.7797,841239.0
2025-06-12 09:55:00,37.28,37.3,37.25,37.28,1028215.0,36.7698,36.7895,36.7402,36.7698,1028215.0
2025-06-12 10:00:00,37.29,37.3,37.26,37.27,385753.0,36.7797,36.7895,36.7501,36.7599,385753.0
2025-06-12 10:05:00,37.28,37.3,37.26,37.3,613601.0,36.7698,36.7895,36.7501,36.7895,613601.0
2025-06-12 10:10:00,37.3,37.31,37.27,37.29,352298.0,36.7895,36.7994,36.7599,36.7797,352298.0
2025-06-12 10:15:00,37.29,37.31,37.28,37.3,321739.0,36.7797,36.7994,36.7698,36.7895,321739.0
2025-06-12 10:20:00,37.3,37.33,37.28,37.32,324620.0,36.7895,36.8191,36.7698,36.8093,324620.0
2025-06-12 10:25:00,37.33,37.33,37.3,37.3,338180.0,36.8191,36.8191,36.7895,36.7895,338180.0
2025-06-12 10:30:00,37.3,37.31,37.29,37.29,312947.0,36.7895,36.7994,36.7797,36.7797,312947.0
2025-06-12 10:35:00,37.29,37.3,37.27,37.29,294077.0,36.7797,36.7895,36.7599,36.7797,294077.0
2025-06-12 10:40:00,37.28,37.3,37.28,37.3,165012.0,36.7698,36.7895,36.7698,36.7895,165012.0
2025-06-12 10:45:00,37.29,37.3,37.28,37.3,157358.0,36.7797,36.7895,36.7698,36.7895,157358.0
2025-06-12 10:50:00,37.3,37.3,37.27,37.29,264479.0,36.7895,36.7895,36.7599,36.7797,264479.0
2025-06-12 10:55:00,37.3,37.3,37.26,37.27,286742.0,36.7895,36.7895,36.7501,36.7599,286742.0
2025-06-12 11:00:00,37.27,37.28,37.25,37.27,112407.0,36.7599,36.7698,36.7402,36.7599,112407.0
2025-06-12 11:05:00,37.26,37.27,37.25,37.26,258845.0,36.7501,36.7599,36.7402,36.7501,258845.0
2025-06-12 11:10:00,37.26,37.27,37.24,37.26,218293.0,36.7501,36.7599,36.7304,36.7501,218293.0
2025-06-12 11:15:00,37.26,37.26,37.23,37.25,178174.0,36.7501,36.7501,36.7205,36.7402,178174.0
2025-06-12 11:20:00,37.25,37.25,37.22,37.22,279772.0,36.7402,36.7402,36.7106,36.7106,279772.0
2025-06-12 11:25:00,37.22,37.24,37.21,37.23,336810.0,36.7106,36.7304,36.7008,36.7205,336810.0
2025-06-12 11:30:00,37.23,37.23,37.2,37.22,274465.0,36.7205,36.7205,36.6909,36.7106,274465.0
2025-06-12 11:35:00,37.23,37.23,37.21,37.23,185831.0,36.7205,36.7205,36.7008,36.7205,185831.0
2025-06-12 11:40:00,37.23,37.24,37.22,37.24,107383.0,36.7205,36.7304,36.7106,36.7304,107383.0
2025-06-12 11:45:00,37.24,37.25,37.23,37.24,264633.0,36.7304,36.7402,36.7205,36.7304,264633.0
2025-06-12 11:50:00,37.25,37.26,37.23,37.26,167755.0,36.7402,36.7501,36.7205,36.7501,167755.0
2025-06-12 11:55:00,37.25,37.26,37.24,37.25,76504.0,36.7402,36.7501,36.7304,36.7402,76504.0
2025-06-12 12:00:00,37.25,37.26,37.24,37.24,43824.0,36.7402,36.7501,36.7304,36.7304,43824.0
2025-06-12 12:05:00,37.25,37.27,37.24,37.27,258396.0,36.7402,36.7599,36.7304,36.7599,258396.0
2025-06-12 12:10:00,37.27,37.28,37.26,37.27,251679.0,36.7599,36.7698,36.7501,36.7599,251679.0
2025-06-12 12:15:00,37.27,37.29,37.27,37.29,78746.0,36.7599,36.7797,36.7599,36.7797,78746.0
2025-06-12 12:20:00,37.28,37.29,37.26,37.27,284023.0,36.7698,36.7797,36.7501,36.7599,284023.0
2025-06-12 12:25:00,37.27,37.28,37.26,37.28,102427.0,36.7599,36.7698,36.7501,36.7698,102427.0
2025-06-12 12:30:00,37.27,37.29,37.24,37.29,540199.0,36.7599,36.7797,36.7304,36.7797,540199.0
2025-06-12 12:35:00,37.28,37.29,37.27,37.29,102507.0,36.7698,36.7797,36.7599,36.7797,102507.0
2025-06-12 12:40:00,37.29,37.29,37.27,37.28,110370.0,36.7797,36.7797,36.7599,36.7698,110370.0
2025-06-12 12:45:00,37.28,37.29,37.27,37.27,104080.0,36.7698,36.7797,36.7599,36.7599,104080.0
2025-06-12 12:50:00,37.27,37.28,37.27,37.27,52249.0,36.7599,36.7698,36.7599,36.7599,52249.0
2025-06-12 12:55:00,37.27,37.28,37.26,37.27,279973.0,36.7599,36.7698,36.7501,36.7599,279973.0
2025-06-12 13:00:00,37.27,37.29,37.26,37.27,225791.0,36.7599,36.7797,36.7501,36.7599,225791.0
2025-06-12 13:05:00,37.27,37.29,37.26,37.27,291865.0,36.7599,36.7797,36.7501,36.7599,291865.0
2025-06-12 13:10:00,37.27,37.29,37.27,37.28,82256.0,36.7599,36.7797,36.7599,36.7698,82256.0
2025-06-12 13:15:00,37.27,37.28,37.27,37.28,50777.0,36.7599,36.7698,36.7599,36.7698,50777.0
2025-06-12 13:20:00,37.28,37.29,37.27,37.27,129364.0,36.7698,36.7797,36.7599,36.7599,129364.0
2025-06-12 13:25:00,37.27,37.27,37.26,37.27,144588.0,36.7599,36.7599,36.7501,36.7599,144588.0
2025-06-12 13:30:00,37.27,37.3,37.27,37.29,137657.0,36.7599,36.7895,36.7599,36.7797,137657.0
2025-06-12 13:35:00,37.29,37.29,37.27,37.29,208506.0,36.7797,36.7797,36.7599,36.7797,208506.0
2025-06-12 13:40:00,37.29,37.31,37.28,37.3,222493.0,36.7797,36.7994,36.7698,36.7895,222493.0
2025-06-12 13:45:00,37.3,37.31,37.29,37.3,380035.0,36.7895,36.7994,36.7797,36.7895,380035.0
2025-06-12 13:50:00,37.3,37.3,37.29,37.29,123655.0,36.7895,36.7895,36.7797,36.7797,123655.0
2025-06-12 13:55:00,37.29,37.3,37.28,37.28,44991.0,36.7797,36.7895,36.7698,36.7698,44991.0
2025-06-12 14:00:00,37.28,37.29,37.27,37.27,152953.0,36.7698,36.7797,36.7599,36.7599,152953.0
2025-06-12 14:05:00,37.27,37.28,37.27,37.27,31775.0,36.7599,36.7698,36.7599,36.7599,31775.0
2025-06-12 14:10:00,37.28,37.28,37.27,37.27,13918.0,36.7698,36.7698,36.7599,36.7599,13918.0
2025-06-12 14:15:00,37.27,37.28,37.27,37.28,38712.0,36.7599,36.7698,36.7599,36.7698,38712.0
2025-06-12 14:20:00,37.28,37.29,37.27,37.27,188113.0,36.7698,36.7797,36.7599,36.7599,188113.0
2025-06-12 14:25:00,37.27,37.28,37.26,37.28,225986.0,36.7599,36.7698,36.7501,36.7698,225986.0
2025-06-12 14:30:00,37.27,37.28,37.25,37.27,146247.0,36.7599,36.7698,36.7402,36.7599,146247.0
2025-06-12 14:35:00,37.28,37.28,37.27,37.27,80903.0,36.7698,36.7698,36.7599,36.7599,80903.0
2025-06-12 14:40:00,37.27,37.28,37.27,37.27,156280.0,36.7599,36.7698,36.7599,36.7599,156280.0
2025-06-12 14:45:00,37.27,37.28,37.27,37.27,35251.0,36.7599,36.7698,36.7599,36.7599,35251.0
2025-06-12 14:50:00,37.27,37.28,37.27,37.27,52934.0,36.7599,36.7698,36.7599,36.7599,52934.0
2025-06-12 14:55:00,37.27,37.29,37.26,37.29,91060.0,36.7599,36.7797,36.7501,36.7797,91060.0
2025-06-12 15:00:00,37.28,37.29,37.28,37.28,58273.0,36.7698,36.7797,36.7698,36.7698,58273.0
2025-06-12 15:05:00,37.29,37.29,37.28,37.29,31581.0,36.7797,36.7797,36.7698,36.7797,31581.0
2025-06-12 15:10:00,37.29,37.29,37.28,37.29,3834.0,36.7797,36.7797,36.7698,36.7797,3834.0
2025-06-12 15:15:00,37.29,37.29,37.28,37.29,18966.0,36.7797,36.7797,36.7698,36.7797,18966.0
2025-06-12 15:20:00,37.28,37.29,37.28,37.28,40042.0,36.7698,36.7797,36.7698,36.7698,40042.0
2025-06-12 15:25:00,37.28,37.29,37.25,37.25,499809.0,36.7698,36.7797,36.7402,36.7402,499809.0
2025-06-12 15:30:00,37.25,37.26,37.24,37.25,376147.0,36.7402,36.7501,36.7304,36.7402,376147.0
2025-06-12 15:35:00,37.25,37.26,37.24,37.26,129722.0,36.7402,36.7501,36.7304,36.7501,129722.0
2025-06-12 15:40:00,37.26,37.26,37.24,37.25,153478.0,36.7501,36.7501,36.7304,36.7402,153478.0
2025-06-12 15:45:00,37.24,37.25,37.24,37.25,175624.0,36.7304,36.7402,36.7304,36.7402,175624.0
2025-06-12 15:50:00,37.24,37.26,37.22,37.23,872645.0,36.7304,36.7501,36.7106,36.7205,872645.0
2025-06-12 15:55:00,37.23,37.27,37.22,37.27,3138485.0,36.7205,36.7599,36.7106,36.7599,3138485.0
2025-06-13 09:30:00,36.62,36.72,36.56,36.69,1342405.0,36.1188,36.2175,36.0597,36.1879,1342405.0
2025-06-13 09:35:00,36.69,36.76,36.69,36.73,905923.0,36.1879,36.2569,36.1879,36.2273,905923.0
2025-06-13 09:40:00,36.73,36.74,36.68,36.7,511994.0,36.2273,36.2372,36.178,36.1977,511994.0
2025-06-13 09:45:00,36.7,36.71,36.67,36.7,520050.0,36.1977,36.2076,36.1682,36.1977,520050.0
2025-06-13 09:50:00,36.69,36.71,36.64,36.66,490234.0,36.1879,36.2076,36.1386,36.1583,490234.0
2025-06-13 09:55:00,36.66,36.67,36.62,36.64,364673.0,36.1583,36.1682,36.1188,36.1386,364673.0
2025-06-13 10:00:00,36.64,36.67,36.63,36.65,276495.0,36.1386,36.1682,36.1287,36.1484,276495.0
2025-06-13 10:05:00,36.65,36.69,36.65,36.68,314286.0,36.1484,36.1879,36.1484,36.178,314286.0
2025-06-13 10:10:00,36.68,36.68,36.64,36.66,335032.0,36.178,36.178,36.1386,36.1583,335032.0
2025-06-13 10:15:00,36.66,36.68,36.64,36.66,237934.0,36.1583,36.178,36.1386,36.1583,237934.0
2025-06-13 10:20:00,36.66,36.66,36.62,36.64,210853.0,36.1583,36.1583,36.1188,36.1386,210853.0
2025-06-13 10:25:00,36.63,36.65,36.61,36.63,264245.0,36.1287,36.1484,36.109,36.1287,264245.0
2025-06-13 10:30:00,36.63,36.65,36.61,36.64,237811.0,36.1287,36.1484,36.109,36.1386,237811.0
2025-06-13 10:35:00,36.64,36.68,36.63,36.68,171190.0,36.1386,36.178,36.1287,36.178,171190.0
2025-06-13 10:40:00,36.67,36.69,36.65,36.67,797220.0,36.1682,36.1879,36.1484,36.1682,797220.0
2025-06-13 10:45:00,36.67,36.68,36.64,36.66,367077.0,36.1682,36.178,36.1386,36.1583,367077.0
2025-06-13 10:50:00,36.65,36.69,36.65,36.68,197461.0,36.1484,36.1879,36.1484,36.178,197461.0
2025-06-13 10:55:00,36.68,36.7,36.67,36.7,306506.0,36.178,36.1977,36.1682,36.1977,306506.0
2025-06-13 11:00:00,36.7,36.7,36.66,36.67,460074.0,36.1977,36.1977,36.1583,36.1682,460074.0
2025-06-13 11:05:00,36.67,36.71,36.67,36.7,227548.0,36.1682,36.2076,36.1682,36.1977,227548.0
2025-06-13 11:10:00,36.7,36.71,36.67,36.7,259256.0,36.1977,36.2076,36.1682,36.1977,259256.0
2025-06-13 11:15:00,36.7,36.71,36.69,36.7,172650.0,36.1977,36.2076,36.1879,36.1977,172650.0
2025-06-13 11:20:00,36.7,36.75,36.7,36.74,239967.0,36.1977,36.2471,36.1977,36.2372,239967.0
2025-06-13 11:25:00,36.73,36.73,36.7,36.73,236574.0,36.2273,36.2273,36.1977,36.2273,236574.0
2025-06-13 11:30:00,36.73,36.76,36.72,36.75,617327.0,36.2273,36.2569,36.2175,36.2471,617327.0
2025-06-13 11:35:00,36.75,36.77,36.74,36.75,479670.0,36.2471,36.2668,36.2372,36.2471,479670.0
2025-06-13 11:40:00,36.75,36.77,36.74,36.77,502167.0,36.2471,36.2668,36.2372,36.2668,502167.0
2025-06-13 11:45:00,36.77,36.78,36.75,36.76,523478.0,36.2668,36.2766,36.2471,36.2569,523478.0
2025-06-13 11:50:00,36.75,36.77,36.75,36.76,126975.0,36.2471,36.2668,36.2471,36.2569,126975.0
2025-06-13 11:55:00,36.76,36.76,36.73,36.74,80344.0,36.2569,36.2569,36.2273,36.2372,80344.0
2025-06-13 12:00:00,36.75,36.76,36.73,36.74,247561.0,36.2471,36.2569,36.2273,36.2372,247561.0
2025-06-13 12:05:00,36.73,36.75,36.73,36.75,84278.0,36.2273,36.2471,36.2273,36.2471,84278.0
2025-06-13 12:10:00,36.75,36.76,36.74,36.75,171228.0,36.2471,36.2569,36.2372,36.2471,171228.0
2025-06-13 12:15:00,36.75,36.76,36.74,36.75,131308.0,36.2471,36.2569,36.2372,36.2471,131308.0
2025-06-13 12:20:00,36.75,36.76,36.74,36.76,160255.0,36.2471,36.2569,36.2372,36.2569,160255.0
2025-06-13 12:25:00,36.76,36.76,36.73,36.73,126699.0,36.2569,36.2569,36.2273,36.2273,126699.0
2025-06-13 12:30:00,36.73,36.75,36.73,36.73,59444.0,36.2273,36.2471,36.2273,36.2273,59444.0
2025-06-13 12:35:00,36.73,36.74,36.72,36.72,176743.0,36.2273,36.2372,36.2175,36.2175,176743.0
2025-06-13 12:40:00,36.73,36.73,36.71,36.72,71929.0,36.2273,36.2273,36.2076,36.2175,71929.0
2025-06-13 12:45:00,36.72,36.72,36.7,36.7,66364.0,36.2175,36.2175,36.1977,36.1977,66364.0
2025-06-13 12:50:00,36.7,36.72,36.7,36.72,164178.0,36.1977,36.2175,36.1977,36.2175,164178.0
2025-06-13 12:55:00,36.71,36.72,36.7,36.71,318218.0,36.2076,36.2175,36.1977,36.2076,318218.0
2025-06-13 13:00:00,36.72,36.72,36.68,36.69,877163.0,36.2175,36.2175,36.178,36.1879,877163.0
2025-06-13 13:05:00,36.69,36.7,36.68,36.69,302201.0,36.1879,36.1977,36.178,36.1879,302201.0
2025-06-13 13:10:00,36.69,36.69,36.66,36.67,249288.0,36.1879,36.1879,36.1583,36.1682,249288.0
2025-06-13 13:15:00,36.68,36.68,36.63,36.64,263827.0,36.178,36.178,36.1287,36.1386,263827.0
2025-06-13 13:20:00,36.65,36.66,36.64,36.66,178000.0,36.1484,36.1583,36.1386,36.1583,178000.0
2025-06-13 13:25:00,36.65,36.66,36.63,36.63,146587.0,36.1484,36.1583,36.1287,36.1287,146587.0
2025-06-13 13:30:00,36.64,36.64,36.62,36.62,77803.0,36.1386,36.1386,36.1188,36.1188,77803.0
2025-06-13 13:35:00,36.63,36.63,36.61,36.62,113589.0,36.1287,36.1287,36.109,36.1188,113589.0
2025-06-13 13:40:00,36.62,36.63,36.61,36.63,226363.0,36.1188,36.1287,36.109,36.1287,226363.0
2025-06-13 13:45:00,36.63,36.64,36.61,36.61,84283.0,36.1287,36.1386,36.109,36.109,84283.0
2025-06-13 13:50:00,36.61,36.64,36.61,36.63,89975.0,36.109,36.1386,36.109,36.1287,89975.0
2025-06-13 13:55:00,36.62,36.63,36.61,36.62,150614.0,36.1188,36.1287,36.109,36.1188,150614.0
2025-06-13 14:00:00,36.62,36.64,36.59,36.59,453481.0,36.1188,36.1386,36.0892,36.0892,453481.0
2025-06-13 14:05:00,36.59,36.61,36.59,36.59,137918.0,36.0892,36.109,36.0892,36.0892,137918.0
2025-06-13 14:10:00,36.59,36.6,36.58,36.58,183528.0,36.0892,36.0991,36.0794,36.0794,183528.0
2025-06-13 14:15:00,36.59,36.59,36.54,36.57,303984.0,36.0892,36.0892,36.0399,36.0695,303984.0
2025-06-13 14:20:00,36.57,36.58,36.56,36.58,123303.0,36.0695,36.0794,36.0597,36.0794,123303.0
2025-06-13 14:25:00,36.58,36.58,36.54,36.55,299218.0,36.0794,36.0794,36.0399,36.0498,299218.0
2025-06-13 14:30:00,36.55,36.55,36.51,36.53,381511.0,36.0498,36.0498,36.0103,36.0301,381511.0
2025-06-13 14:35:00,36.52,36.54,36.51,36.52,271600.0,36.0202,36.0399,36.0103,36.0202,271600.0
2025-06-13 14:40:00,36.52,36.53,36.5,36.5,225952.0,36.0202,36.0301,36.0005,36.0005,225952.0
2025-06-13 14:45:00,36.51,36.53,36.5,36.51,150226.0,36.0103,36.0301,36.0005,36.0103,150226.0
2025-06-13 14:50:00,36.51,36.54,36.51,36.54,524491.0,36.0103,36.0399,36.0103,36.0399,524491.0
2025-06-13 14:55:00,36.54,36.54,36.52,36.54,365049.0,36.0399,36.0399,36.0202,36.0399,365049.0
2025-06-13 15:00:00,36.53,36.55,36.52,36.52,373444.0,36.0301,36.0498,36.0202,36.0202,373444.0
2025-06-13 15:05:00,36.52,36.55,36.51,36.55,306122.0,36.0202,36.0498,36.0103,36.0498,306122.0
2025-06-13 15:10:00,36.55,36.55,36.53,36.54,224678.0,36.0498,36.0498,36.0301,36.0399,224678.0
2025-06-13 15:15:00,36.54,36.55,36.53,36.54,233610.0,36.0399,36.0498,36.0301,36.0399,233610.0
2025-06-13 15:20:00,36.54,36.55,36.52,36.52,389311.0,36.0399,36.0498,36.0202,36.0202,389311.0
2025-06-13 15:25:00,36.53,36.53,36.5,36.51,329259.0,36.0301,36.0301,36.0005,36.0103,329259.0
2025-06-13 15:30:00,36.52,36.53,36.51,36.51,404722.0,36.0202,36.0301,36.0103,36.0103,404722.0
2025-06-13 15:35:00,36.51,36.55,36.51,36.54,707293.0,36.0103,36.0498,36.0103,36.0399,707293.0
2025-06-13 15:40:00,36.53,36.55,36.51,36.52,327295.0,36.0301,36.0498,36.0103,36.0202,327295.0
2025-06-13 15:45:00,36.52,36.52,36.49,36.51,778107.0,36.0202,36.0202,35.9906,36.0103,778107.0
2025-06-13 15:50:00,36.51,36.56,36.51,36.54,1920988.0,36.0103,36.0597,36.0103,36.0399,1920988.0
2025-06-13 15:55:00,36.54,36.6,36.53,36.59,3570373.0,36.0399,36.0991,36.0301,36.0892,3570373.0
2025-06-16 09:30:00,36.67,36.84,36.67,36.74,1429349.0,36.67,36.84,36.67,36.74,1429349.0
2025-06-16 09:35:00,36.74,36.77,36.69,36.7,829587.0,36.74,36.77,36.69,36.7,829587.0
2025-06-16 09:40:00,36.7,36.78,36.68,36.76,864696.0,36.7,36.78,36.68,36.76,864696.0
2025-06-16 09:45:00,36.75,36.83,36.75,36.82,606333.0,36.75,36.83,36.75,36.82,606333.0
2025-06-16 09:50:00,36.83,36.83,36.76,36.79,693034.0,36.83,36.83,36.76,36.79,693034.0
2025-06-16 09:55:00,36.79,36.85,36.78,36.85,401427.0,36.79,36.85,36.78,36.85,401427.0
2025-06-16 10:00:00,36.84,36.87,36.83,36.84,759763.0,36.84,36.87,36.83,36.84,759763.0
2025-06-16 10:05:00,36.84,36.88,36.83,36.83,489348.0,36.84,36.88,36.83,36.83,489348.0
2025-06-16 10:10:00,36.83,36.86,36.81,36.84,342422.0,36.83,36.86,36.81,36.84,342422.0
2025-06-16 10:15:00,36.84,36.89,36.82,36.89,327435.0,36.84,36.89,36.82,36.89,327435.0
2025-06-16 10:20:00,36.88,36.91,36.86,36.89,917908.0,36.88,36.91,36.86,36.89,917908.0
2025-06-16 10:25:00,36.89,36.93,36.89,36.92,245785.0,36.89,36.93,36.89,36.92,245785.0
2025-06-16 10:30:00,36.92,36.95,36.9,36.94,362789.0,36.92,36.95,36.9,36.94,362789.0
2025-06-16 10:35:00,36.93,36.94,36.92,36.94,358953.0,36.93,36.94,36.92,36.94,358953.0
2025-06-16 10:40:00,36.93,36.94,36.9,36.91,263917.0,36.93,36.94,36.9,36.91,263917.0
2025-06-16 10:45:00,36.91,36.91,36.88,36.9,233681.0,36.91,36.91,36.88,36.9,233681.0
2025-06-16 10:50:00,36.9,36.9,36.87,36.88,152200.0,36.9,36.9,36.87,36.88,152200.0
2025-06-16 10:55:00,36.88,36.88,36.86,36.87,216070.0,36.88,36.88,36.86,36.87,216070.0
2025-06-16 11:00:00,36.87,36.88,36.85,36.86,451423.0,36.87,36.88,36.85,36.86,451423.0
2025-06-16 11:05:00,36.86,36.87,36.85,36.87,317553.0,36.86,36.87,36.85,36.87,317553.0
2025-06-16 11:10:00,36.87,36.87,36.83,36.83,248153.0,36.87,36.87,36.83,36.83,248153.0
2025-06-16 11:15:00,36.83,36.84,36.8,36.81,342465.0,36.83,36.84,36.8,36.81,342465.0
2025-06-16 11:20:00,36.82,36.83,36.81,36.82,306917.0,36.82,36.83,36.81,36.82,306917.0
2025-06-16 11:25:00,36.82,36.83,36.79,36.81,791259.0,36.82,36.83,36.79,36.81,791259.0
2025-06-16 11:30:00,36.81,36.82,36.78,36.8,457192.0,36.81,36.82,36.78,36.8,457192.0
2025-06-16 11:35:00,36.79,36.81,36.78,36.8,127075.0,36.79,36.81,36.78,36.8,127075.0
2025-06-16 11:40:00,36.81,36.82,36.8,36.82,38072.0,36.81,36.82,36.8,36.82,38072.0
2025-06-16 11:45:00,36.82,36.83,36.81,36.81,249285.0,36.82,36.83,36.81,36.81,249285.0
2025-06-16 11:50:00,36.8,36.81,36.78,36.79,106098.0,36.8,36.81,36.78,36.79,106098.0
2025-06-16 11:55:00,36.8,36.8,36.77,36.79,311205.0,36.8,36.8,36.77,36.79,311205.0
2025-06-16 12:00:00,36.79,36.8,36.77,36.79,129916.0,36.79,36.8,36.77,36.79,129916.0
2025-06-16 12:05:00,36.79,36.8,36.78,36.8,370422.0,36.79,36.8,36.78,36.8,370422.0
2025-06-16 12:10:00,36.79,36.81,36.78,36.8,207815.0,36.79,36.81,36.78,36.8,207815.0
2025-06-16 12:15:00,36.8,36.82,36.79,36.82,119106.0,36.8,36.82,36.79,36.82,119106.0
2025-06-16 12:20:00,36.82,36.83,36.81,36.81,94762.0,36.82,36.83,36.81,36.81,94762.0
2025-06-16 12:25:00,36.81,36.82,36.79,36.8,90427.0,36.81,36.82,36.79,36.8,90427.0
2025-06-16 12:30:00,36.79,36.8,36.78,36.79,145146.0,36.79,36.8,36.78,36.79,145146.0
2025-06-16 12:35:00,36.79,36.8,36.78,36.78,176957.0,36.79,36.8,36.78,36.78,176957.0
2025-06-16 12:40:00,36.78,36.8,36.77,36.78,132645.0,36.78,36.8,36.77,36.78,132645.0
2025-06-16 12:45:00,36.77,36.8,36.77,36.78,131712.0,36.77,36.8,36.77,36.78,131712.0
2025-06-16 12:50:00,36.78,36.8,36.78,36.8,64228.0,36.78,36.8,36.78,36.8,64228.0
2025-06-16 12:55:00,36.79,36.79,36.77,36.79,126705.0,36.79,36.79,36.77,36.79,126705.0
2025-06-16 13:00:00,36.78,36.79,36.77,36.77,123856.0,36.78,36.79,36.77,36.77,123856.0
2025-06-16 13:05:00,36.77,36.78,36.75,36.76,207588.0,36.77,36.78,36.75,36.76,207588.0
2025-06-16 13:10:00,36.76,36.76,36.75,36.75,36363.0,36.76,36.76,36.75,36.75,36363.0
2025-06-16 13:15:00,36.76,36.78,36.75,36.77,116786.0,36.76,36.78,36.75,36.77,116786.0
2025-06-16 13:20:00,36.77,36.78,36.76,36.77,107232.0,36.77,36.78,36.76,36.77,107232.0
2025-06-16 13:25:00,36.77,36.82,36.77,36.8,249541.0,36.77,36.82,36.77,36.8,249541.0
2025-06-16 13:30:00,36.8,36.82,36.8,36.8,144544.0,36.8,36.82,36.8,36.8,144544.0
2025-06-16 13:35:00,36.81,36.82,36.8,36.81,60772.0,36.81,36.82,36.8,36.81,60772.0
2025-06-16 13:40:00,36.82,36.83,36.81,36.82,337485.0,36.82,36.83,36.81,36.82,337485.0
2025-06-16 13:45:00,36.82,36.82,36.8,36.8,66671.0,36.82,36.82,36.8,36.8,66671.0
2025-06-16 13:50:00,36.8,36.81,36.78,36.78,282867.0,36.8,36.81,36.78,36.78,282867.0
2025-06-16 13:55:00,36.79,36.79,36.76,36.77,244882.0,36.79,36.79,36.76,36.77,244882.0
2025-06-16 14:00:00,36.77,36.77,36.75,36.75,646058.0,36.77,36.77,36.75,36.75,646058.0
2025-06-16 14:05:00,36.76,36.76,36.73,36.73,355873.0,36.76,36.76,36.73,36.73,355873.0
2025-06-16 14:10:00,36.73,36.74,36.71,36.73,534648.0,36.73,36.74,36.71,36.73,534648.0
2025-06-16 14:15:00,36.74,36.75,36.73,36.73,88489.0,36.74,36.75,36.73,36.73,88489.0
2025-06-16 14:20:00,36.73,36.74,36.72,36.73,166973.0,36.73,36.74,36.72,36.73,166973.0
2025-06-16 14:25:00,36.73,36.75,36.73,36.73,331231.0,36.73,36.75,36.73,36.73,331231.0
2025-06-16 14:30:00,36.73,36.74,36.71,36.71,190486.0,36.73,36.74,36.71,36.71,190486.0
2025-06-16 14:35:00,36.71,36.72,36.7,36.71,132610.0,36.71,36.72,36.7,36.71,132610.0
2025-06-16 14:40:00,36.71,36.72,36.71,36.72,36007.0,36.71,36.72,36.71,36.72,36007.0
2025-06-16 14:45:00,36.72,36.73,36.7,36.72,560927.0,36.72,36.73,36.7,36.72,560927.0
2025-06-16 14:50:00,36.71,36.72,36.7,36.7,143133.0,36.71,36.72,36.7,36.7,143133.0
2025-06-16 14:55:00,36.7,36.71,36.68,36.68,98084.0,36.7,36.71,36.68,36.68,98084.0
2025-06-16 15:00:00,36.69,36.69,36.68,36.68,28459.0,36.69,36.69,36.68,36.68,28459.0
2025-06-16 15:05:00,36.69,36.7,36.68,36.69,104199.0,36.69,36.7,36.68,36.69,104199.0
2025-06-16 15:10:00,36.69,36.7,36.67,36.69,408466.0,36.69,36.7,36.67,36.69,408466.0
2025-06-16 15:15:00,36.7,36.7,36.67,36.68,157335.0,36.7,36.7,36.67,36.68,157335.0
2025-06-16 15:20:00,36.68,36.7,36.67,36.7,332704.0,36.68,36.7,36.67,36.7,332704.0
2025-06-16 15:25:00,36.7,36.71,36.69,36.69,226824.0,36.7,36.71,36.69,36.69,226824.0
2025-06-16 15:30:00,36.69,36.7,36.67,36.68,506406.0,36.69,36.7,36.67,36.68,506406.0
2025-06-16 15:35:00,36.68,36.68,36.66,36.66,146906.0,36.68,36.68,36.66,36.66,146906.0
2025-06-16 15:40:00,36.66,36.67,36.65,36.66,980555.0,36.66,36.67,36.65,36.66,980555.0
2025-06-16 15:45:00,36.65,36.67,36.64,36.66,736406.0,36.65,36.67,36.64,36.66,736406.0
2025-06-16 15:50:00,36.65,36.66,36.63,36.64,591913.0,36.65,36.66,36.63,36.64,591913.0
2025-06-16 15:55:00,36.64,36.67,36.61,36.66,3583244.0,36.64,36.67,36.61,36.66,3583244.0
2025-06-17 09:30:00,36.5,36.54,36.47,36.51,446731.0,36.5,36.54,36.47,36.51,446731.0
2025-06-17 09:35:00,36.51,36.51,36.44,36.48,346296.0,36.51,36.51,36.44,36.48,346296.0
2025-06-17 09:40:00,36.48,36.49,36.45,36.45,239735.0,36.48,36.49,36.45,36.45,239735.0
2025-06-17 09:45:00,36.45,36.48,36.44,36.47,241340.0,36.45,36.48,36.44,36.47,241340.0
2025-06-17 09:50:00,36.47,36.51,36.44,36.5,219282.0,36.47,36.51,36.44,36.5,219282.0
2025-06-17 09:55:00,36.5,36.53,36.48,36.53,571296.0,36.5,36.53,36.48,36.53,571296.0
2025-06-17 10:00:00,36.53,36.54,36.52,36.53,221729.0,36.53,36.54,36.52,36.53,221729.0
2025-06-17 10:05:00,36.53,36.55,36.51,36.52,311695.0,36.53,36.55,36.51,36.52,311695.0
2025-06-17 10:10:00,36.52,36.53,36.49,36.53,201070.0,36.52,36.53,36.49,36.53,201070.0
2025-06-17 10:15:00,36.52,36.55,36.51,36.53,257037.0,36.52,36.55,36.51,36.53,257037.0
2025-06-17 10:20:00,36.53,36.54,36.49,36.51,282373.0,36.53,36.54,36.49,36.51,282373.0
2025-06-17 10:25:00,36.51,36.51,36.49,36.5,253609.0,36.51,36.51,36.49,36.5,253609.0
2025-06-17 10:30:00,36.49,36.5,36.44,36.45,330224.0,36.49,36.5,36.44,36.45,330224.0
2025-06-17 10:35:00,36.45,36.45,36.41,36.43,282887.0,36.45,36.45,36.41,36.43,282887.0
2025-06-17 10:40:00,36.43,36.44,36.38,36.4,324403.0,36.43,36.44,36.38,36.4,324403.0
2025-06-17 10:45:00,36.4,36.45,36.39,36.44,121467.0,36.4,36.45,36.39,36.44,121467.0
2025-06-17 10:50:00,36.44,36.45,36.43,36.44,151272.0,36.44,36.45,36.43,36.44,151272.0
2025-06-17 10:55:00,36.44,36.44,36.4,36.4,140427.0,36.44,36.44,36.4,36.4,140427.0
2025-06-17 11:00:00,36.41,36.43,36.41,36.43,208482.0,36.41,36.43,36.41,36.43,208482.0
2025-06-17 11:05:00,36.44,36.46,36.43,36.44,123351.0,36.44,36.46,36.43,36.44,123351.0
2025-06-17 11:10:00,36.45,36.48,36.43,36.48,236655.0,36.45,36.48,36.43,36.48,236655.0
2025-06-17 11:15:00,36.48,36.49,36.47,36.48,241798.0,36.48,36.49,36.47,36.48,241798.0
2025-06-17 11:20:00,36.48,36.49,36.45,36.46,169134.0,36.48,36.49,36.45,36.46,169134.0
2025-06-17 11:25:00,36.47,36.47,36.43,36.44,591064.0,36.47,36.47,36.43,36.44,591064.0
2025-06-17 11:30:00,36.44,36.47,36.43,36.45,258688.0,36.44,36.47,36.43,36.45,258688.0
2025-06-17 11:35:00,36.45,36.46,36.43,36.44,331143.0,36.45,36.46,36.43,36.44,331143.0
2025-06-17 11:40:00,36.44,36.46,36.43,36.45,60616.0,36.44,36.46,36.43,36.45,60616.0
2025-06-17 11:45:00,36.46,36.46,36.43,36.44,155903.0,36.46,36.46,36.43,36.44,155903.0
2025-06-17 11:50:00,36.45,36.46,36.44,36.45,78032.0,36.45,36.46,36.44,36.45,78032.0
2025-06-17 11:55:00,36.45,36.45,36.44,36.45,82752.0,36.45,36.45,36.44,36.45,82752.0
2025-06-17 12:00:00,36.45,36.49,36.44,36.48,113122.0,36.45,36.49,36.44,36.48,113122.0
2025-06-17 12:05:00,36.48,36.49,36.45,36.47,214385.0,36.48,36.49,36.45,36.47,214385.0
2025-06-17 12:10:00,36.48,36.5,36.47,36.49,165436.0,36.48,36.5,36.47,36.49,165436.0
2025-06-17 12:15:00,36.49,36.5,36.48,36.5,228395.0,36.49,36.5,36.48,36.5,228395.0
2025-06-17 12:20:00,36.5,36.5,36.47,36.47,157010.0,36.5,36.5,36.47,36.47,157010.0
2025-06-17 12:25:00,36.48,36.48,36.46,36.47,94345.0,36.48,36.48,36.46,36.47,94345.0
2025-06-17 12:30:00,36.47,36.47,36.45,36.45,44508.0,36.47,36.47,36.45,36.45,44508.0
2025-06-17 12:35:00,36.45,36.46,36.44,36.45,99001.0,36.45,36.46,36.44,36.45,99001.0
2025-06-17 12:40:00,36.45,36.46,36.41,36.42,290768.0,36.45,36.46,36.41,36.42,290768.0
2025-06-17 12:45:00,36.42,36.44,36.39,36.4,154910.0,36.42,36.44,36.39,36.4,154910.0
2025-06-17 12:50:00,36.4,36.41,36.39,36.4,102725.0,36.4,36.41,36.39,36.4,102725.0
2025-06-17 12:55:00,36.39,36.39,36.33,36.34,161326.0,36.39,36.39,36.33,36.34,161326.0
2025-06-17 13:00:00,36.34,36.35,36.32,36.33,362660.0,36.34,36.35,36.32,36.33,362660.0
2025-06-17 13:05:00,36.33,36.33,36.3,36.33,127479.0,36.33,36.33,36.3,36.33,127479.0
2025-06-17 13:10:00,36.32,36.33,36.3,36.31,94318.0,36.32,36.33,36.3,36.31,94318.0
2025-06-17 13:15:00,36.31,36.31,36.3,36.3,91912.0,36.31,36.31,36.3,36.3,91912.0
2025-06-17 13:20:00,36.3,36.32,36.29,36.3,198077.0,36.3,36.32,36.29,36.3,198077.0
2025-06-17 13:25:00,36.3,36.31,36.29,36.29,149619.0,36.3,36.31,36.29,36.29,149619.0
2025-06-17 13:30:00,36.29,36.32,36.28,36.32,666715.0,36.29,36.32,36.28,36.32,666715.0
2025-06-17 13:35:00,36.32,36.32,36.29,36.3,241482.0,36.32,36.32,36.29,36.3,241482.0
2025-06-17 13:40:00,36.3,36.32,36.29,36.29,155729.0,36.3,36.32,36.29,36.29,155729.0
2025-06-17 13:45:00,36.3,36.3,36.26,36.27,232485.0,36.3,36.3,36.26,36.27,232485.0
2025-06-17 13:50:00,36.26,36.27,36.25,36.27,99594.0,36.26,36.27,36.25,36.27,99594.0
2025-06-17 13:55:00,36.26,36.28,36.25,36.26,181118.0,36.26,36.28,36.25,36.26,181118.0
2025-06-17 14:00:00,36.26,36.26,36.24,36.25,219445.0,36.26,36.26,36.24,36.25,219445.0
2025-06-17 14:05:00,36.25,36.27,36.24,36.26,230325.0,36.25,36.27,36.24,36.26,230325.0
2025-06-17 14:10:00,36.27,36.28,36.26,36.27,43040.0,36.27,36.28,36.26,36.27,43040.0
2025-06-17 14:15:00,36.27,36.27,36.25,36.27,373361.0,36.27,36.27,36.25,36.27,373361.0
2025-06-17 14:20:00,36.27,36.27,36.26,36.27,115414.0,36.27,36.27,36.26,36.27,115414.0
2025-06-17 14:25:00,36.27,36.27,36.25,36.26,235721.0,36.27,36.27,36.25,36.26,235721.0
2025-06-17 14:30:00,36.26,36.28,36.26,36.27,210943.0,36.26,36.28,36.26,36.27,210943.0
2025-06-17 14:35:00,36.27,36.29,36.25,36.26,378172.0,36.27,36.29,36.25,36.26,378172.0
2025-06-17 14:40:00,36.26,36.26,36.24,36.25,179788.0,36.26,36.26,36.24,36.25,179788.0
2025-06-17 14:45:00,36.25,36.26,36.25,36.26,102901.0,36.25,36.26,36.25,36.26,102901.0
2025-06-17 14:50:00,36.26,36.27,36.25,36.27,141720.0,36.26,36.27,36.25,36.27,141720.0
2025-06-17 14:55:00,36.27,36.29,36.26,36.27,277720.0,36.27,36.29,36.26,36.27,277720.0
2025-06-17 15:00:00,36.27,36.28,36.27,36.27,71161.0,36.27,36.28,36.27,36.27,71161.0
2025-06-17 15:05:00,36.27,36.28,36.25,36.27,362822.0,36.27,36.28,36.25,36.27,362822.0
2025-06-17 15:10:00,36.27,36.28,36.26,36.27,165736.0,36.27,36.28,36.26,36.27,165736.0
2025-06-17 15:15:00,36.26,36.27,36.26,36.26,34697.0,36.26,36.27,36.26,36.26,34697.0
2025-06-17 15:20:00,36.26,36.28,36.26,36.27,109194.0,36.26,36.28,36.26,36.27,109194.0
2025-06-17 15:25:00,36.27,36.28,36.26,36.27,122208.0,36.27,36.28,36.26,36.27,122208.0
2025-06-17 15:30:00,36.27,36.27,36.26,36.27,44448.0,36.27,36.27,36.26,36.27,44448.0
2025-06-17 15:35:00,36.27,36.28,36.25,36.26,932857.0,36.27,36.28,36.25,36.26,932857.0
2025-06-17 15:40:00,36.26,36.26,36.24,36.26,1141074.0,36.26,36.26,36.24,36.26,1141074.0
2025-06-17 15:45:00,36.26,36.27,36.25,36.27,235831.0,36.26,36.27,36.25,36.27,235831.0
2025-06-17 15:50:00,36.26,36.29,36.26,36.28,874268.0,36.26,36.29,36.26,36.28,874268.0
2025-06-17 15:55:00,36.27,36.28,36.25,36.26,2757951.0,36.27,36.28,36.25,36.26,2757951.0
2025-06-18 09:30:00,35.94,35.96,35.85,35.85,862962.0,35.94,35.96,35.85,35.85,862962.0
2025-06-18 09:35:00,35.85,35.93,35.85,35.92,455359.0,35.85,35.93,35.85,35.92,455359.0
2025-06-18 09:40:00,35.91,35.96,35.89,35.9,485461.0,35.91,35.96,35.89,35.9,485461.0
2025-06-18 09:45:00,35.91,35.92,35.87,35.88,642138.0,35.91,35.92,35.87,35.88,642138.0
2025-06-18 09:50:00,35.88,35.89,35.84,35.84,699661.0,35.88,35.89,35.84,35.84,699661.0
2025-06-18 09:55:00,35.84,35.86,35.8,35.8,651373.0,35.84,35.86,35.8,35.8,651373.0
2025-06-18 10:00:00,35.8,35.9,35.8,35.9,519174.0,35.8,35.9,35.8,35.9,519174.0
2025-06-18 10:05:00,35.9,35.94,35.88,35.93,460756.0,35.9,35.94,35.88,35.93,460756.0
2025-06-18 10:10:00,35.93,35.97,35.91,35.96,502966.0,35.93,35.97,35.91,35.96,502966.0
2025-06-18 10:15:00,35.96,35.98,35.95,35.97,503489.0,35.96,35.98,35.95,35.97,503489.0
2025-06-18 10:20:00,35.96,35.98,35.95,35.96,280388.0,35.96,35.98,35.95,35.96,280388.0
2025-06-18 10:25:00,35.97,35.97,35.93,35.96,242772.0,35.97,35.97,35.93,35.96,242772.0
2025-06-18 10:30:00,35.97,35.98,35.95,35.96,180969.0,35.97,35.98,35.95,35.96,180969.0
2025-06-18 10:35:00,35.95,35.96,35.93,35.95,82142.0,35.95,35.96,35.93,35.95,82142.0
2025-06-18 10:40:00,35.95,35.95,35.93,35.95,110534.0,35.95,35.95,35.93,35.95,110534.0
2025-06-18 10:45:00,35.95,35.96,35.93,35.94,176589.0,35.95,35.96,35.93,35.94,176589.0
2025-06-18 10:50:00,35.94,35.95,35.91,35.91,116401.0,35.94,35.95,35.91,35.91,116401.0
2025-06-18 10:55:00,35.91,35.93,35.91,35.93,183510.0,35.91,35.93,35.91,35.93,183510.0
2025-06-18 11:00:00,35.92,35.94,35.91,35.93,222981.0,35.92,35.94,35.91,35.93,222981.0
2025-06-18 11:05:00,35.93,35.93,35.89,35.9,106544.0,35.93,35.93,35.89,35.9,106544.0
2025-06-18 11:10:00,35.9,35.91,35.89,35.9,168937.0,35.9,35.91,35.89,35.9,168937.0
2025-06-18 11:15:00,35.9,35.91,35.89,35.91,157302.0,35.9,35.91,35.89,35.91,157302.0
2025-06-18 11:20:00,35.91,35.91,35.89,35.91,160417.0,35.91,35.91,35.89,35.91,160417.0
2025-06-18 11:25:00,35.91,35.92,35.88,35.92,250385.0,35.91,35.92,35.88,35.92,250385.0
2025-06-18 11:30:00,35.92,35.92,35.9,35.91,109153.0,35.92,35.92,35.9,35.91,109153.0
2025-06-18 11:35:00,35.91,35.93,35.9,35.93,233811.0,35.91,35.93,35.9,35.93,233811.0
2025-06-18 11:40:00,35.93,35.94,35.91,35.93,465569.0,35.93,35.94,35.91,35.93,465569.0
2025-06-18 11:45:00,35.93,35.93,35.91,35.93,140319.0,35.93,35.93,35.91,35.93,140319.0
2025-06-18 11:50:00,35.93,35.94,35.92,35.94,185922.0,35.93,35.94,35.92,35.94,185922.0
2025-06-18 11:55:00,35.94,35.94,35.91,35.92,176641.0,35.94,35.94,35.91,35.92,176641.0
2025-06-18 12:00:00,35.91,35.93,35.91,35.92,212590.0,35.91,35.93,35.91,35.92,212590.0
2025-06-18 12:05:00,35.92,35.93,35.92,35.93,25421.0,35.92,35.93,35.92,35.93,25421.0
2025-06-18 12:10:00,35.93,35.93,35.9,35.91,193005.0,35.93,35.93,35.9,35.91,193005.0
2025-06-18 12:15:00,35.91,35.91,35.89,35.9,106478.0,35.91,35.91,35.89,35.9,106478.0
2025-06-18 12:20:00,35.9,35.91,35.89,35.89,94715.0,35.9,35.91,35.89,35.89,94715.0
2025-06-18 12:25:00,35.9,35.9,35.88,35.89,51145.0,35.9,35.9,35.88,35.89,51145.0
2025-06-18 12:30:00,35.89,35.89,35.88,35.89,30172.0,35.89,35.89,35.88,35.89,30172.0
2025-06-18 12:35:00,35.89,35.89,35.87,35.88,30008.0,35.89,35.89,35.87,35.88,30008.0
2025-06-18 12:40:00,35.88,35.88,35.87,35.88,21679.0,35.88,35.88,35.87,35.88,21679.0
2025-06-18 12:45:00,35.88,35.88,35.87,35.88,41718.0,35.88,35.88,35.87,35.88,41718.0
2025-06-18 12:50:00,35.88,35.88,35.86,35.87,45815.0,35.88,35.88,35.86,35.87,45815.0
2025-06-18 12:55:00,35.86,35.87,35.85,35.86,54733.0,35.86,35.87,35.85,35.86,54733.0
2025-06-18 13:00:00,35.86,35.87,35.85,35.87,218997.0,35.86,35.87,35.85,35.87,218997.0
2025-06-18 13:05:00,35.87,35.88,35.86,35.88,39685.0,35.87,35.88,35.86,35.88,39685.0
2025-06-18 13:10:00,35.88,35.88,35.87,35.87,20299.0,35.88,35.88,35.87,35.87,20299.0
2025-06-18 13:15:00,35.87,35.88,35.86,35.87,89305.0,35.87,35.88,35.86,35.87,89305.0
2025-06-18 13:20:00,35.87,35.87,35.83,35.84,99403.0,35.87,35.87,35.83,35.84,99403.0
2025-06-18 13:25:00,35.84,35.85,35.83,35.83,77853.0,35.84,35.85,35.83,35.83,77853.0
2025-06-18 13:30:00,35.84,35.84,35.81,35.82,210642.0,35.84,35.84,35.81,35.82,210642.0
2025-06-18 13:35:00,35.82,35.84,35.81,35.84,129665.0,35.82,35.84,35.81,35.84,129665.0
2025-06-18 13:40:00,35.83,35.85,35.82,35.84,175032.0,35.83,35.85,35.82,35.84,175032.0
2025-06-18 13:45:00,35.84,35.85,35.83,35.85,99851.0,35.84,35.85,35.83,35.85,99851.0
2025-06-18 13:50:00,35.85,35.86,35.84,35.86,54610.0,35.85,35.86,35.84,35.86,54610.0
2025-06-18 13:55:00,35.85,35.86,35.85,35.86,44311.0,35.85,35.86,35.85,35.86,44311.0
2025-06-18 14:00:00,35.86,35.95,35.83,35.84,580997.0,35.86,35.95,35.83,35.84,580997.0
2025-06-18 14:05:00,35.83,35.88,35.83,35.85,151474.0,35.83,35.88,35.83,35.85,151474.0
2025-06-18 14:10:00,35.85,35.86,35.83,35.86,232552.0,35.85,35.86,35.83,35.86,232552.0
2025-06-18 14:15:00,35.86,35.86,35.83,35.83,78962.0,35.86,35.86,35.83,35.83,78962.0
2025-06-18 14:20:00,35.83,35.85,35.83,35.84,183653.0,35.83,35.85,35.83,35.84,183653.0
2025-06-18 14:25:00,35.84,35.86,35.83,35.84,116485.0,35.84,35.86,35.83,35.84,116485.0
2025-06-18 14:30:00,35.85,35.87,35.83,35.86,230400.0,35.85,35.87,35.83,35.86,230400.0
2025-06-18 14:35:00,35.85,35.86,35.8,35.84,251581.0,35.85,35.86,35.8,35.84,251581.0
2025-06-18 14:40:00,35.83,35.87,35.81,35.86,134537.0,35.83,35.87,35.81,35.86,134537.0
2025-06-18 14:45:00,35.85,35.86,35.83,35.83,309799.0,35.85,35.86,35.83,35.83,309799.0
2025-06-18 14:50:00,35.84,35.84,35.78,35.8,316530.0,35.84,35.84,35.78,35.8,316530.0
2025-06-18 14:55:00,35.8,35.8,35.73,35.75,352102.0,35.8,35.8,35.73,35.75,352102.0
2025-06-18 15:00:00,35.74,35.77,35.71,35.77,416865.0,35.74,35.77,35.71,35.77,416865.0
2025-06-18 15:05:00,35.77,35.78,35.73,35.75,204668.0,35.77,35.78,35.73,35.75,204668.0
2025-06-18 15:10:00,35.75,35.8,35.73,35.79,336242.0,35.75,35.8,35.73,35.79,336242.0
2025-06-18 15:15:00,35.79,35.8,35.76,35.77,495012.0,35.79,35.8,35.76,35.77,495012.0
2025-06-18 15:20:00,35.77,35.8,35.77,35.79,288551.0,35.77,35.8,35.77,35.79,288551.0
2025-06-18 15:25:00,35.79,35.79,35.75,35.76,125860.0,35.79,35.79,35.75,35.76,125860.0
2025-06-18 15:30:00,35.75,35.78,35.74,35.77,499456.0,35.75,35.78,35.74,35.77,499456.0
2025-06-18 15:35:00,35.76,35.79,35.75,35.77,318228.0,35.76,35.79,35.75,35.77,318228.0
2025-06-18 15:40:00,35.77,35.78,35.75,35.77,139207.0,35.77,35.78,35.75,35.77,139207.0
2025-06-18 15:45:00,35.77,35.78,35.75,35.76,349080.0,35.77,35.78,35.75,35.76,349080.0
2025-06-18 15:50:00,35.76,35.81,35.76,35.77,1558295.0,35.76,35.81,35.76,35.77,1558295.0
2025-06-18 15:55:00,35.78,35.79,35.76,35.78,2311734.0,35.78,35.79,35.76,35.78,2311734.0
2025-06-20 09:30:00,35.84,35.85,35.74,35.75,625803.0,35.84,35.85,35.74,35.75,625803.0
2025-06-20 09:35:00,35.76,35.78,35.71,35.75,532749.0,35.76,35.78,35.71,35.75,532749.0
2025-06-20 09:40:00,35.75,35.78,35.72,35.77,152519.0,35.75,35.78,35.72,35.77,152519.0
2025-06-20 09:45:00,35.77,35.8,35.74,35.75,203458.0,35.77,35.8,35.74,35.75,203458.0
2025-06-20 09:50:00,35.75,35.77,35.73,35.76,306097.0,35.75,35.77,35.73,35.76,306097.0
2025-06-20 09:55:00,35.76,35.77,35.72,35.74,236415.0,35.76,35.77,35.72,35.74,236415.0
2025-06-20 10:00:00,35.74,35.75,35.72,35.73,373458.0,35.74,35.75,35.72,35.73,373458.0
2025-06-20 10:05:00,35.72,35.72,35.69,35.7,191259.0,35.72,35.72,35.69,35.7,191259.0
2025-06-20 10:10:00,35.7,35.7,35.66,35.66,550426.0,35.7,35.7,35.66,35.66,550426.0
2025-06-20 10:15:00,35.66,35.67,35.64,35.66,299871.0,35.66,35.67,35.64,35.66,299871.0
2025-06-20 10:20:00,35.66,35.66,35.6,35.61,269856.0,35.66,35.66,35.6,35.61,269856.0
2025-06-20 10:25:00,35.6,35.65,35.59,35.64,341614.0,35.6,35.65,35.59,35.64,341614.0
2025-06-20 10:30:00,35.63,35.65,35.62,35.63,271366.0,35.63,35.65,35.62,35.63,271366.0
2025-06-20 10:35:00,35.63,35.64,35.62,35.64,171584.0,35.63,35.64,35.62,35.64,171584.0
2025-06-20 10:40:00,35.64,35.65,35.55,35.58,867278.0,35.64,35.65,35.55,35.58,867278.0
2025-06-20 10:45:00,35.57,35.58,35.52,35.55,606433.0,35.57,35.58,35.52,35.55,606433.0
2025-06-20 10:50:00,35.55,35.59,35.53,35.57,319622.0,35.55,35.59,35.53,35.57,319622.0
2025-06-20 10:55:00,35.57,35.58,35.55,35.58,708717.0,35.57,35.58,35.55,35.58,708717.0
2025-06-20 11:00:00,35.58,35.58,35.55,35.57,496273.0,35.58,35.58,35.55,35.57,496273.0
2025-06-20 11:05:00,35.57,35.59,35.56,35.57,185211.0,35.57,35.59,35.56,35.57,185211.0
2025-06-20 11:10:00,35.57,35.59,35.56,35.58,99088.0,35.57,35.59,35.56,35.58,99088.0
2025-06-20 11:15:00,35.58,35.6,35.57,35.58,264873.0,35.58,35.6,35.57,35.58,264873.0
2025-06-20 11:20:00,35.58,35.58,35.56,35.58,167520.0,35.58,35.58,35.56,35.58,167520.0
2025-06-20 11:25:00,35.57,35.58,35.54,35.56,562504.0,35.57,35.58,35.54,35.56,562504.0
2025-06-20 11:30:00,35.55,35.56,35.52,35.54,120729.0,35.55,35.56,35.52,35.54,120729.0
2025-06-20 11:35:00,35.54,35.6,35.54,35.6,224726.0,35.54,35.6,35.54,35.6,224726.0
2025-06-20 11:40:00,35.6,35.62,35.59,35.61,569583.0,35.6,35.62,35.59,35.61,569583.0
2025-06-20 11:45:00,35.61,35.61,35.59,35.61,184054.0,35.61,35.61,35.59,35.61,184054.0
2025-06-20 11:50:00,35.6,35.6,35.56,35.56,222372.0,35.6,35.6,35.56,35.56,222372.0
2025-06-20 11:55:00,35.57,35.58,35.56,35.57,96695.0,35.57,35.58,35.56,35.57,96695.0
2025-06-20 12:00:00,35.57,35.59,35.56,35.57,112131.0,35.57,35.59,35.56,35.57,112131.0
2025-06-20 12:05:00,35.57,35.59,35.56,35.59,106315.0,35.57,35.59,35.56,35.59,106315.0
2025-06-20 12:10:00,35.59,35.6,35.58,35.58,84320.0,35.59,35.6,35.58,35.58,84320.0
2025-06-20 12:15:00,35.59,35.6,35.57,35.6,159379.0,35.59,35.6,35.57,35.6,159379.0
2025-06-20 12:20:00,35.6,35.62,35.59,35.62,88185.0,35.6,35.62,35.59,35.62,88185.0
2025-06-20 12:25:00,35.62,35.63,35.6,35.61,76508.0,35.62,35.63,35.6,35.61,76508.0
2025-06-20 12:30:00,35.62,35.64,35.61,35.64,33549.0,35.62,35.64,35.61,35.64,33549.0
2025-06-20 12:35:00,35.63,35.65,35.63,35.65,102038.0,35.63,35.65,35.63,35.65,102038.0
2025-06-20 12:40:00,35.65,35.65,35.63,35.65,104433.0,35.65,35.65,35.63,35.65,104433.0
2025-06-20 12:45:00,35.65,35.66,35.63,35.64,63091.0,35.65,35.66,35.63,35.64,63091.0
2025-06-20 12:50:00,35.64,35.64,35.62,35.64,129729.0,35.64,35.64,35.62,35.64,129729.0
2025-06-20 12:55:00,35.64,35.65,35.62,35.63,186042.0,35.64,35.65,35.62,35.63,186042.0
2025-06-20 13:00:00,35.63,35.65,35.62,35.64,150810.0,35.63,35.65,35.62,35.64,150810.0
2025-06-20 13:05:00,35.63,35.65,35.63,35.64,163523.0,35.63,35.65,35.63,35.64,163523.0
2025-06-20 13:10:00,35.64,35.64,35.63,35.64,32695.0,35.64,35.64,35.63,35.64,32695.0
2025-06-20 13:15:00,35.64,35.65,35.61,35.62,303174.0,35.64,35.65,35.61,35.62,303174.0
2025-06-20 13:20:00,35.62,35.63,35.6,35.62,121315.0,35.62,35.63,35.6,35.62,121315.0
2025-06-20 13:25:00,35.62,35.62,35.58,35.59,94537.0,35.62,35.62,35.58,35.59,94537.0
2025-06-20 13:30:00,35.59,35.59,35.57,35.59,166148.0,35.59,35.59,35.57,35.59,166148.0
2025-06-20 13:35:00,35.58,35.59,35.56,35.57,153050.0,35.58,35.59,35.56,35.57,153050.0
2025-06-20 13:40:00,35.57,35.58,35.56,35.57,74585.0,35.57,35.58,35.56,35.57,74585.0
2025-06-20 13:45:00,35.57,35.58,35.56,35.58,22059.0,35.57,35.58,35.56,35.58,22059.0
2025-06-20 13:50:00,35.58,35.58,35.56,35.58,184138.0,35.58,35.58,35.56,35.58,184138.0
2025-06-20 13:55:00,35.58,35.59,35.57,35.58,78681.0,35.58,35.59,35.57,35.58,78681.0
2025-06-20 14:00:00,35.58,35.6,35.57,35.6,89446.0,35.58,35.6,35.57,35.6,89446.0
2025-06-20 14:05:00,35.59,35.6,35.59,35.6,17530.0,35.59,35.6,35.59,35.6,17530.0
2025-06-20 14:10:00,35.6,35.6,35.58,35.59,107953.0,35.6,35.6,35.58,35.59,107953.0
2025-06-20 14:15:00,35.59,35.61,35.59,35.61,44792.0,35.59,35.61,35.59,35.61,44792.0
2025-06-20 14:20:00,35.61,35.62,35.59,35.61,68381.0,35.61,35.62,35.59,35.61,68381.0
2025-06-20 14:25:00,35.61,35.61,35.59,35.61,108109.0,35.61,35.61,35.59,35.61,108109.0
2025-06-20 14:30:00,35.61,35.62,35.6,35.62,52196.0,35.61,35.62,35.6,35.62,52196.0
2025-06-20 14:35:00,35.62,35.62,35.6,35.6,76728.0,35.62,35.62,35.6,35.6,76728.0
2025-06-20 14:40:00,35.61,35.62,35.6,35.61,45416.0,35.61,35.62,35.6,35.61,45416.0
2025-06-20 14:45:00,35.62,35.62,35.61,35.61,39643.0,35.62,35.62,35.61,35.61,39643.0
2025-06-20 14:50:00,35.62,35.63,35.61,35.61,161186.0,35.62,35.63,35.61,35.61,161186.0
2025-06-20 14:55:00,35.62,35.62,35.58,35.59,95022.0,35.62,35.62,35.58,35.59,95022.0
2025-06-20 15:00:00,35.59,35.59,35.56,35.57,460153.0,35.59,35.59,35.56,35.57,460153.0
2025-06-20 15:05:00,35.56,35.58,35.56,35.57,287023.0,35.56,35.58,35.56,35.57,287023.0
2025-06-20 15:10:00,35.57,35.57,35.56,35.56,65082.0,35.57,35.57,35.56,35.56,65082.0
2025-06-20 15:15:00,35.57,35.58,35.56,35.58,729120.0,35.57,35.58,35.56,35.58,729120.0
2025-06-20 15:20:00,35.58,35.59,35.55,35.55,505672.0,35.58,35.59,35.55,35.55,505672.0
2025-06-20 15:25:00,35.55,35.56,35.53,35.54,159912.0,35.55,35.56,35.53,35.54,159912.0
2025-06-20 15:30:00,35.54,35.54,35.52,35.53,110697.0,35.54,35.54,35.52,35.53,110697.0
2025-06-20 15:35:00,35.52,35.53,35.51,35.52,459436.0,35.52,35.53,35.51,35.52,459436.0
2025-06-20 15:40:00,35.52,35.53,35.51,35.52,472986.0,35.52,35.53,35.51,35.52,472986.0
2025-06-20 15:45:00,35.52,35.53,35.51,35.52,235545.0,35.52,35.53,35.51,35.52,235545.0
2025-06-20 15:50:00,35.52,35.56,35.51,35.55,1170179.0,35.52,35.56,35.51,35.55,1170179.0
2025-06-20 15:55:00,35.55,35.56,35.51,35.54,2568287.0,35.55,35.56,35.51,35.54,2568287.0